diff --git a/daily/us/nyse etfs/1/acio.us.txt b/daily/us/nyse etfs/1/acio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f76ff5003347541fad33f3bdc3b7b0d7d33739aa
--- /dev/null
+++ b/daily/us/nyse etfs/1/acio.us.txt	
@@ -0,0 +1,1661 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACIO.US,D,20190712,000000,24.229,24.2938,24.229,24.2938,238369.57042906,0
+ACIO.US,D,20190715,000000,24.238,24.2768,24.238,24.243,303728.67727649,0
+ACIO.US,D,20190716,000000,24.1185,24.2092,24.1185,24.2032,173497.42386829,0
+ACIO.US,D,20190717,000000,24.2092,24.2092,24.0259,24.0657,110304.03524425,0
+ACIO.US,D,20190718,000000,24.1424,24.1524,24.0597,24.1524,19069.76644269,0
+ACIO.US,D,20190719,000000,24.1992,24.257,24.1902,24.1902,110971.72305998,0
+ACIO.US,D,20190722,000000,24.1245,24.1902,24.1245,24.1643,28250.724919601,0
+ACIO.US,D,20190723,000000,24.229,24.2938,24.229,24.2858,527343.8530404,0
+ACIO.US,D,20190724,000000,24.3098,24.3904,24.3098,24.3904,29708.593654123,0
+ACIO.US,D,20190725,000000,24.3576,24.3904,24.3147,24.3406,265447.57449334,0
+ACIO.US,D,20190726,000000,24.4491,24.4691,24.4491,24.4691,53534.506236919,0
+ACIO.US,D,20190729,000000,24.3954,24.4591,24.3715,24.3715,39106.425165921,0
+ACIO.US,D,20190730,000000,24.238,24.3138,24.238,24.3138,80357.483676842,0
+ACIO.US,D,20190731,000000,24.248,24.3526,24.0189,24.0189,30555.000915282,0
+ACIO.US,D,20190801,000000,24.1145,24.1902,23.8715,23.8715,59579.842084412,0
+ACIO.US,D,20190802,000000,23.7928,23.7928,23.6385,23.7291,56250.439382155,0
+ACIO.US,D,20190805,000000,23.3995,23.3995,23.3048,23.3507,44351.539676352,0
+ACIO.US,D,20190806,000000,23.4871,23.5338,23.3098,23.4482,44773.237244189,0
+ACIO.US,D,20190807,000000,23.4283,23.4373,23.2122,23.4054,11346.676700302,0
+ACIO.US,D,20190808,000000,23.4562,23.6305,23.4562,23.6305,10391.8329217,0
+ACIO.US,D,20190809,000000,23.492,23.506,23.3935,23.506,15652.008059554,0
+ACIO.US,D,20190812,000000,23.3457,23.3457,23.1872,23.2998,2090.4150862782,0
+ACIO.US,D,20190813,000000,23.521,23.5628,23.4731,23.494,4828.4371517347,0
+ACIO.US,D,20190814,000000,23.266,23.2829,23.1395,23.2262,22646.16343468,0
+ACIO.US,D,20190815,000000,23.2262,23.2361,23.1395,23.1694,14013.411795958,0
+ACIO.US,D,20190816,000000,23.3307,23.3307,23.3307,23.3307,8209.0459872287,0
+ACIO.US,D,20190819,000000,23.3995,23.5628,23.3995,23.4482,5070.411232327,0
+ACIO.US,D,20190820,000000,23.4542,23.4851,23.4542,23.4672,16114.871342346,0
+ACIO.US,D,20190821,000000,22.7819,23.51,22.7819,23.51,2655.6906355455,0
+ACIO.US,D,20190822,000000,23.5428,23.6026,23.5338,23.5528,3499.0857712197,0
+ACIO.US,D,20190823,000000,23.519,23.519,23.2092,23.2092,3478.0008928278,0
+ACIO.US,D,20190826,000000,23.3207,23.3805,23.2809,23.3008,6225.059334738,0
+ACIO.US,D,20190827,000000,23.2361,23.264,23.2341,23.2361,1486.9859475398,0
+ACIO.US,D,20190828,000000,23.3705,23.3805,23.3447,23.3447,32180.544635111,0
+ACIO.US,D,20190829,000000,23.492,23.5478,23.4771,23.5328,26116.131992882,0
+ACIO.US,D,20190830,000000,23.6215,23.6215,23.497,23.5748,44819.423168286,0
+ACIO.US,D,20190903,000000,23.4482,23.4871,23.4482,23.4652,8162.8600631323,0
+ACIO.US,D,20190904,000000,23.6414,23.6982,23.5926,23.6504,12625.825989408,0
+ACIO.US,D,20190905,000000,23.9781,23.987,23.8317,23.8735,13884.89444195,0
+ACIO.US,D,20190906,000000,23.9094,23.988,23.8854,23.9392,6932.9088236075,0
+ACIO.US,D,20190909,000000,23.9194,24.8535,23.9194,24.0329,28786.883255851,0
+ACIO.US,D,20190910,000000,24.0927,24.1045,24.0528,24.0995,15452.203735745,0
+ACIO.US,D,20190911,000000,24.1942,24.257,24.1942,24.24,24468.499352833,0
+ACIO.US,D,20190912,000000,24.238,24.4004,24.238,24.3207,15432.122899181,0
+ACIO.US,D,20190913,000000,24.3138,24.3138,24.2958,24.3038,724.91819994853,0
+ACIO.US,D,20190916,000000,24.256,24.256,24.2251,24.235,2860.5151684949,0
+ACIO.US,D,20190917,000000,24.238,24.238,24.2112,24.2112,31284.939324372,0
+ACIO.US,D,20190918,000000,24.1235,24.1753,24.1235,24.1753,132.53352132023,0
+ACIO.US,D,20190919,000000,24.2191,24.229,24.1315,24.1315,2084.3908353091,0
+ACIO.US,D,20190920,000000,24.238,24.238,24.1015,24.1015,32031.94644454,0
+ACIO.US,D,20190923,000000,24.0937,24.1414,24.0349,24.0817,28868.210643933,0
+ACIO.US,D,20190924,000000,23.9263,23.9612,23.9263,23.9572,3673.7890493236,0
+ACIO.US,D,20190925,000000,23.8696,24.0737,23.8596,24.0299,31419.480929348,0
+ACIO.US,D,20190926,000000,23.987,23.987,23.9034,23.9382,72060.082008734,0
+ACIO.US,D,20190927,000000,23.9472,23.9572,23.8546,23.9074,10920.962965153,0
+ACIO.US,D,20190930,000000,23.9771,23.9771,23.9024,23.9204,10856.704288148,0
+ACIO.US,D,20191001,000000,23.9074,23.9074,23.6564,23.7709,33962.718880137,0
+ACIO.US,D,20191002,000000,23.518,23.518,23.4532,23.4731,4241.0726822473,0
+ACIO.US,D,20191003,000000,23.4652,23.5488,23.4652,23.5488,17817.726282946,0
+ACIO.US,D,20191004,000000,23.5748,23.6464,23.5748,23.6464,3565.3525318798,0
+ACIO.US,D,20191007,000000,23.6474,23.6474,23.5986,23.5986,10983.2135585,0
+ACIO.US,D,20191008,000000,23.4731,23.4831,23.4133,23.4333,12201.116296086,0
+ACIO.US,D,20191009,000000,23.4632,23.5319,23.4532,23.5319,10897.870003104,0
+ACIO.US,D,20191010,000000,23.6564,23.6574,23.6076,23.6574,21420.228362468,0
+ACIO.US,D,20191011,000000,23.8197,23.8476,23.7709,23.7709,13694.126494596,0
+ACIO.US,D,20191014,000000,23.7261,23.7709,23.7261,23.7281,6721.0559978607,0
+ACIO.US,D,20191015,000000,23.8446,23.8795,23.8337,23.8337,15658.032310522,0
+ACIO.US,D,20191016,000000,23.8596,23.8596,23.8396,23.8396,16310.659498841,0
+ACIO.US,D,20191017,000000,23.8984,23.8984,23.8894,23.8984,6376.6696507938,0
+ACIO.US,D,20191018,000000,23.8974,23.8984,23.8666,23.8745,12181.035459523,0
+ACIO.US,D,20191021,000000,23.9572,23.9671,23.9402,23.9472,11988.259428512,0
+ACIO.US,D,20191022,000000,23.9512,23.996,23.9482,23.9552,10241.226647472,0
+ACIO.US,D,20191023,000000,23.9572,24.006,23.9572,24.003,25716.523345265,0
+ACIO.US,D,20191024,000000,24.1035,24.1035,23.9582,23.9701,1511.0829514163,0
+ACIO.US,D,20191025,000000,24.0677,24.0677,24.0607,24.0607,286.15192103231,0
+ACIO.US,D,20191028,000000,24.1713,24.1713,24.1414,24.1454,4480.034637355,0
+ACIO.US,D,20191029,000000,24.1494,24.1494,24.0877,24.0877,5106.5567381416,0
+ACIO.US,D,20191030,000000,24.1703,24.1902,24.1703,24.1783,17895.037503715,0
+ACIO.US,D,20191031,000000,24.1055,24.1055,24.1055,24.1055,190.76794735488,0
+ACIO.US,D,20191101,000000,24.256,24.2808,24.256,24.2808,536.15833625002,0
+ACIO.US,D,20191104,000000,24.4103,24.4203,24.3775,24.3775,8037.3548346094,0
+ACIO.US,D,20191105,000000,24.3436,24.4004,24.3336,24.3506,17639.006837529,0
+ACIO.US,D,20191106,000000,24.3835,24.3865,24.3556,24.3556,4099.5027844735,0
+ACIO.US,D,20191107,000000,24.4541,24.489,24.3914,24.3914,4907.7564561612,0
+ACIO.US,D,20191108,000000,24.3954,24.3954,24.3954,24.3954,50.202091409178,0
+ACIO.US,D,20191111,000000,24.3336,24.4303,24.3336,24.3845,9428.9568084718,0
+ACIO.US,D,20191112,000000,24.4053,24.4303,24.3735,24.3924,10656.89996434,0
+ACIO.US,D,20191113,000000,24.3964,24.4103,24.3735,24.3865,65958.519818862,0
+ACIO.US,D,20191114,000000,23.4433,24.4103,23.4433,24.3865,21444.325366345,0
+ACIO.US,D,20191115,000000,24.4701,24.5468,24.4701,24.5468,58947.295732657,0
+ACIO.US,D,20191118,000000,24.5039,24.5279,24.5039,24.5049,55365.878531525,0
+ACIO.US,D,20191119,000000,24.4501,24.4601,24.4442,24.4442,27089.048524392,0
+ACIO.US,D,20191120,000000,24.3536,24.3914,24.3138,24.3277,224860.18763085,0
+ACIO.US,D,20191121,000000,24.3625,24.3835,24.3336,24.3576,14966.247490904,0
+ACIO.US,D,20191122,000000,24.4303,24.4303,24.4073,24.4103,6271.2452588345,0
+ACIO.US,D,20191125,000000,24.4791,24.5438,24.4791,24.5438,13725.251791269,0
+ACIO.US,D,20191126,000000,24.496,24.5508,24.491,24.5508,26173.362377089,0
+ACIO.US,D,20191127,000000,24.6264,24.6364,24.6136,24.6136,15218.261989778,0
+ACIO.US,D,20191129,000000,24.6066,24.6066,24.5458,24.5458,2358.4942544032,0
+ACIO.US,D,20191202,000000,24.5179,24.5179,24.4481,24.4721,7022.2685463158,0
+ACIO.US,D,20191203,000000,24.3237,24.3237,24.267,24.3068,14965.243449075,0
+ACIO.US,D,20191204,000000,24.4373,24.4791,24.4113,24.4403,12615.785571126,0
+ACIO.US,D,20191205,000000,24.4601,24.4601,24.3984,24.3984,4528.2286451078,0
+ACIO.US,D,20191206,000000,24.5866,24.6165,24.5856,24.5916,19578.815649579,0
+ACIO.US,D,20191209,000000,24.6066,24.6066,24.5279,24.5568,13170.016660284,0
+ACIO.US,D,20191210,000000,24.5667,24.6066,24.5338,24.5578,6360.6049815428,0
+ACIO.US,D,20191211,000000,24.6364,24.6364,24.5766,24.5806,1776.1499940567,0
+ACIO.US,D,20191212,000000,24.7569,24.7669,24.74,24.7539,8701.0264830387,0
+ACIO.US,D,20191213,000000,24.7231,24.7241,24.7151,24.7241,602.42509691013,0
+ACIO.US,D,20191216,000000,24.8347,24.8675,24.7977,24.8287,19605.924778941,0
+ACIO.US,D,20191217,000000,24.8675,24.8964,24.8595,24.8874,5635.6867815943,0
+ACIO.US,D,20191218,000000,24.8675,24.8874,24.8465,24.8575,17154.054634516,0
+ACIO.US,D,20191219,000000,24.8446,24.9053,24.8446,24.8775,14061.60580371,0
+ACIO.US,D,20191220,000000,24.9611,25.0139,24.9252,24.978,10575.572576257,0
+ACIO.US,D,20191223,000000,25.5746,25.5746,24.979,25.0169,21643.125648325,0
+ACIO.US,D,20191224,000000,24.967,24.967,24.967,24.967,122.49310303839,0
+ACIO.US,D,20191226,000000,25.4103,25.4103,25.0159,25.0428,6041.3196801805,0
+ACIO.US,D,20191227,000000,25.1155,25.1155,25.0139,25.1005,6600.5709784787,0
+ACIO.US,D,20191230,000000,24.993,24.993,24.9432,24.9631,13834.692350541,0
+ACIO.US,D,20191231,000000,24.993,25,24.9492,25,10826.583033303,0
+ACIO.US,D,20200102,000000,25.1005,25.1005,25.0238,25.0956,10251.267065754,0
+ACIO.US,D,20200103,000000,25.0129,25.0518,24.983,25.007,15209.225613325,0
+ACIO.US,D,20200106,000000,24.7101,24.98,24.7101,24.98,9649.8460106722,0
+ACIO.US,D,20200107,000000,25.4412,25.4412,24.8994,24.9193,7880.7243094127,0
+ACIO.US,D,20200108,000000,25.0358,25.0806,25.002,25.002,11587.646739066,0
+ACIO.US,D,20200109,000000,25.0228,25.0617,25.0129,25.0587,30662.433390898,0
+ACIO.US,D,20200110,000000,24.977,25.0129,24.9482,24.967,26246.657430546,0
+ACIO.US,D,20200113,000000,25.0248,25.0617,25.004,25.0488,11889.863329349,0
+ACIO.US,D,20200114,000000,25.0617,25.0806,25.0228,25.0468,14074.658347477,0
+ACIO.US,D,20200115,000000,25.0328,25.0328,24.983,25.009,14142.933191794,0
+ACIO.US,D,20200116,000000,25.0975,25.1533,25.0975,25.1533,17969.336599001,0
+ACIO.US,D,20200117,000000,25.1793,25.1981,25.1503,25.1961,3259.1197742838,0
+ACIO.US,D,20200121,000000,25.1305,25.1403,25.0796,25.1025,9569.5226644175,0
+ACIO.US,D,20200122,000000,25.1693,25.1693,25.1275,25.1433,28597.119350324,0
+ACIO.US,D,20200123,000000,25.0468,25.1503,25.0368,25.1245,69930.509291157,0
+ACIO.US,D,20200124,000000,25.0806,25.0806,24.9153,24.997,9411.8880973926,0
+ACIO.US,D,20200127,000000,24.8307,24.8645,24.8167,24.8167,5725.0465043026,0
+ACIO.US,D,20200128,000000,24.7669,24.8655,24.7669,24.8456,39740.979601333,0
+ACIO.US,D,20200129,000000,24.7859,24.7859,24.7151,24.7151,18936.228879542,0
+ACIO.US,D,20200130,000000,24.6254,24.6254,24.6254,24.6254,132.53352132023,0
+ACIO.US,D,20200131,000000,24.4791,24.494,24.4551,24.4791,6804.3914696,0
+ACIO.US,D,20200203,000000,24.5826,24.5826,24.4641,24.4641,2695.8523086728,0
+ACIO.US,D,20200204,000000,24.6534,24.6554,24.6194,24.6194,3993.074350686,0
+ACIO.US,D,20200205,000000,24.7181,24.7759,24.7141,24.7291,13728.263916753,0
+ACIO.US,D,20200206,000000,24.747,24.7977,24.7271,24.7829,81428.796307514,0
+ACIO.US,D,20200207,000000,24.732,24.732,24.6723,24.6972,32502.842061958,0
+ACIO.US,D,20200210,000000,24.6723,24.7569,24.6723,24.744,13966.221830033,0
+ACIO.US,D,20200211,000000,24.8615,24.8615,24.8257,24.8337,13253.352132023,0
+ACIO.US,D,20200212,000000,24.9153,24.9153,24.9063,24.9063,267.07512629683,0
+ACIO.US,D,20200213,000000,24.8137,24.8456,24.7859,24.8077,29219.625283798,0
+ACIO.US,D,20200214,000000,24.7002,24.7191,24.6424,24.7131,43488.063704114,0
+ACIO.US,D,20200218,000000,24.5926,24.6524,24.5139,24.5627,19255.514180904,0
+ACIO.US,D,20200219,000000,24.6852,24.6962,24.6524,24.6524,2892.6445069968,0
+ACIO.US,D,20200220,000000,24.5378,24.6126,24.5378,24.5916,9276.3424505879,0
+ACIO.US,D,20200221,000000,24.4831,24.5139,24.4461,24.4871,13454.16049766,0
+ACIO.US,D,20200224,000000,24.1833,24.232,23.8984,24.1583,112967.75821441,0
+ACIO.US,D,20200225,000000,23.9282,23.9512,23.8197,23.8844,27184.432498069,0
+ACIO.US,D,20200226,000000,23.9382,23.9482,23.8197,23.8197,12484.256091634,0
+ACIO.US,D,20200227,000000,23.6753,23.8596,23.4701,23.7311,13316.606767198,0
+ACIO.US,D,20200228,000000,23.3417,23.7431,23.2351,23.6176,26992.660508886,0
+ACIO.US,D,20200302,000000,23.7091,24.25,23.7091,24.0857,47250.208434318,0
+ACIO.US,D,20200303,000000,24.1683,24.3177,23.6156,23.6255,109330.11467091,0
+ACIO.US,D,20200304,000000,23.8894,24.2798,23.8596,24.2728,191010.92547729,0
+ACIO.US,D,20200305,000000,23.7998,24.1932,23.7998,24.1932,48143.805661401,0
+ACIO.US,D,20200306,000000,23.7619,23.7998,23.519,23.7998,49770.353423059,0
+ACIO.US,D,20200309,000000,23.4005,23.6853,23.1076,23.3875,52558.577579925,0
+ACIO.US,D,20200310,000000,23.2988,23.5777,23.2152,23.5528,19250.493971763,0
+ACIO.US,D,20200311,000000,23.3955,23.4103,23.264,23.3576,11631.824579507,0
+ACIO.US,D,20200312,000000,22.5518,24.6224,22.2411,23.8984,46379.704169283,0
+ACIO.US,D,20200313,000000,22.7958,23.7819,22.7281,23.7819,25072.9325334,0
+ACIO.US,D,20200316,000000,23.5767,26.4162,22.3746,23.4203,39422.698341799,0
+ACIO.US,D,20200317,000000,22.2262,22.7929,22.2262,22.753,14233.29695633,0
+ACIO.US,D,20200318,000000,22.1863,22.3805,21.4304,22.1076,13478.257501536,0
+ACIO.US,D,20200319,000000,22.2561,22.4343,22.1256,22.4104,10290.424697053,0
+ACIO.US,D,20200320,000000,21.792,21.9791,21.5679,21.9791,18083.797367414,0
+ACIO.US,D,20200323,000000,20.8717,21.8218,20.8717,21.6206,19118.964492271,0
+ACIO.US,D,20200324,000000,20.8517,22.1664,20.8219,21.764,150048.02697106,0
+ACIO.US,D,20200325,000000,21.8377,22.0878,21.8377,21.9283,7341.5538476782,0
+ACIO.US,D,20200326,000000,22.1883,22.3507,22.1276,22.1276,134745.42546772,0
+ACIO.US,D,20200327,000000,22.1276,22.3317,22.0728,22.2062,140217.45343132,0
+ACIO.US,D,20200330,000000,22.2252,22.4383,22.1176,22.2162,56125.938195461,0
+ACIO.US,D,20200331,000000,22.2839,23.5378,22.1734,23.5378,47028.31519029,0
+ACIO.US,D,20200401,000000,21.774,22.1574,21.774,22.0389,20801.738596307,0
+ACIO.US,D,20200402,000000,21.8825,22.2749,21.7451,22.2561,21901.164398168,0
+ACIO.US,D,20200403,000000,21.9643,22.022,21.9643,22.022,3458.9240980923,0
+ACIO.US,D,20200406,000000,22.3656,22.6663,22.2939,22.6663,9198.0271879896,0
+ACIO.US,D,20200407,000000,22.8416,22.8416,22.5578,22.6106,6565.4295144923,0
+ACIO.US,D,20200408,000000,22.6933,23.0189,22.5777,22.8028,14876.887768196,0
+ACIO.US,D,20200409,000000,23.0877,23.2242,22.9363,23.0469,7928.9183171655,0
+ACIO.US,D,20200413,000000,22.6953,23.0588,22.6953,23.0588,11931.029044305,0
+ACIO.US,D,20200414,000000,23.1265,23.4403,23.1265,23.2799,9683.9834328304,0
+ACIO.US,D,20200415,000000,23.3118,23.3118,23.1833,23.2291,7940.9668191037,0
+ACIO.US,D,20200416,000000,23.3317,23.4005,23.2202,23.4005,5341.5025259365,0
+ACIO.US,D,20200417,000000,23.4203,23.5578,23.4203,23.511,8339.5714248926,0
+ACIO.US,D,20200420,000000,23.4502,23.4502,23.2889,23.3028,6531.292092334,0
+ACIO.US,D,20200421,000000,22.9214,22.9493,22.8406,22.8406,4257.1373514983,0
+ACIO.US,D,20200422,000000,23.1852,23.3566,23.1365,23.255,12297.504311592,0
+ACIO.US,D,20200423,000000,23.4203,23.4203,23.1803,23.1803,13400.946280766,0
+ACIO.US,D,20200424,000000,23.3217,23.4223,23.3217,23.4223,9423.9365993309,0
+ACIO.US,D,20200427,000000,23.6066,23.6554,23.5378,23.6395,5878.6649040147,0
+ACIO.US,D,20200428,000000,23.6166,23.6166,23.4622,23.4622,317.277217706,0
+ACIO.US,D,20200429,000000,23.6863,23.8317,23.6863,23.7351,10301.469157163,0
+ACIO.US,D,20200430,000000,23.5678,23.6046,23.5289,23.6046,4985.0676769314,0
+ACIO.US,D,20200501,000000,23.2889,23.2889,23.2052,23.2829,9532.3731167747,0
+ACIO.US,D,20200504,000000,23.1902,23.243,23.1764,23.243,7464.0469507166,0
+ACIO.US,D,20200505,000000,23.5328,23.6365,23.4502,23.49,55234.349052034,0
+ACIO.US,D,20200506,000000,23.8715,23.8715,23.3725,23.3725,33701.66800481,0
+ACIO.US,D,20200507,000000,23.49,23.5378,23.4303,23.4303,13144.915614579,0
+ACIO.US,D,20200508,000000,23.5926,23.5926,23.509,23.5578,14485.311455204,0
+ACIO.US,D,20200511,000000,23.5578,23.6265,23.497,23.5777,12832.658606014,0
+ACIO.US,D,20200512,000000,23.5428,23.5428,23.3317,23.3317,75010.960941765,0
+ACIO.US,D,20200513,000000,23.3417,23.3417,23.244,23.3217,17016.500904055,0
+ACIO.US,D,20200514,000000,23.0279,23.49,23.0279,23.49,29605.177345821,0
+ACIO.US,D,20200515,000000,23.3068,23.498,23.3068,23.498,14876.887768196,0
+ACIO.US,D,20200518,000000,23.6663,23.8516,23.6663,23.8516,3742.0638936401,0
+ACIO.US,D,20200519,000000,23.8317,23.8317,23.7441,23.7441,1089.3853835792,0
+ACIO.US,D,20200520,000000,23.8715,23.8814,23.7779,23.8416,12565.583479717,0
+ACIO.US,D,20200521,000000,23.753,23.753,23.7002,23.7271,7941.9708609319,0
+ACIO.US,D,20200522,000000,23.7441,23.8217,23.7441,23.8217,44440.89939906,0
+ACIO.US,D,20200526,000000,23.9004,23.99,23.8237,23.8237,3886.6459168985,0
+ACIO.US,D,20200527,000000,25.0388,25.0388,23.6933,24.0289,4298.3030664538,0
+ACIO.US,D,20200528,000000,24.1185,24.2151,24.0687,24.0887,38339.337209189,0
+ACIO.US,D,20200529,000000,24.0887,24.1982,24.0269,24.1982,1448.8323580689,0
+ACIO.US,D,20200601,000000,24.0747,24.2201,24.0747,24.2151,8359.6522614563,0
+ACIO.US,D,20200602,000000,24.1713,24.3118,24.1683,24.3118,11369.76966235,0
+ACIO.US,D,20200603,000000,24.3118,24.3615,24.3118,24.3516,1789.2025378231,0
+ACIO.US,D,20200604,000000,24.3118,24.3118,24.1962,24.3018,8279.3289152016,0
+ACIO.US,D,20200605,000000,24.1962,24.5578,24.1862,24.491,3367.5562917276,0
+ACIO.US,D,20200608,000000,24.489,24.499,24.4123,24.4751,27712.558499694,0
+ACIO.US,D,20200609,000000,24.5089,24.6274,24.5089,24.6175,10796.461778457,0
+ACIO.US,D,20200610,000000,24.6574,24.7061,24.5528,24.6066,64425.347947226,0
+ACIO.US,D,20200611,000000,24.5139,24.5578,24.2251,24.3416,36579.251884383,0
+ACIO.US,D,20200612,000000,24.3316,24.5727,24.1962,24.3785,14440.129572936,0
+ACIO.US,D,20200615,000000,24.3217,24.5478,24.3217,24.4821,15238.342826342,0
+ACIO.US,D,20200616,000000,24.8625,24.8625,24.6653,24.7251,9892.8241330926,0
+ACIO.US,D,20200617,000000,24.6175,24.7927,24.6175,24.6982,19785.648266186,0
+ACIO.US,D,20200618,000000,24.4791,24.7739,24.4791,24.6942,21947.350322264,0
+ACIO.US,D,20200619,000000,24.6534,24.8327,24.6534,24.738,11842.673363425,0
+ACIO.US,D,20200622,000000,24.5478,24.734,24.5179,24.7281,2896.6606743096,0
+ACIO.US,D,20200623,000000,24.8725,24.8944,24.8127,24.8127,11262.337186735,0
+ACIO.US,D,20200624,000000,24.6224,24.6224,24.4591,24.5378,12483.252049806,0
+ACIO.US,D,20200625,000000,24.5578,24.6394,24.5159,24.6394,2024.148325618,0
+ACIO.US,D,20200626,000000,24.489,24.489,24.3855,24.3855,762.06774759132,0
+ACIO.US,D,20200629,000000,24.5776,24.5776,24.4491,24.5149,12272.403265887,0
+ACIO.US,D,20200630,000000,24.6524,24.9213,24.6524,24.7759,2056.2776641199,0
+ACIO.US,D,20200701,000000,24.8327,24.9213,24.8267,24.8267,2134.5929267182,0
+ACIO.US,D,20200702,000000,24.971,24.991,24.8625,24.8625,70540.966722692,0
+ACIO.US,D,20200706,000000,24.971,25.0597,24.9392,24.986,37880.490093709,0
+ACIO.US,D,20200707,000000,25.0208,25.0697,24.9014,24.9014,10329.582328353,0
+ACIO.US,D,20200708,000000,24.7639,24.981,24.7639,24.981,16366.88584122,0
+ACIO.US,D,20200709,000000,24.9611,24.981,24.736,24.8416,21003.551003772,0
+ACIO.US,D,20200710,000000,24.8426,24.986,24.8426,24.9552,5251.1387614,0
+ACIO.US,D,20200713,000000,25.0985,25.1773,24.8794,24.8794,4705.9440486963,0
+ACIO.US,D,20200714,000000,25.0697,25.0886,25.001,25.0886,2565.326871009,0
+ACIO.US,D,20200715,000000,25.2261,25.2938,25.2071,25.2649,22817.8545873,0
+ACIO.US,D,20200716,000000,25.1483,25.1971,25.0796,25.1882,9518.3165311801,0
+ACIO.US,D,20200717,000000,25.2649,25.3625,25.2071,25.3018,2604.4845023081,0
+ACIO.US,D,20200720,000000,25.3296,25.481,25.3296,25.4362,19211.336340464,0
+ACIO.US,D,20200721,000000,25.5189,25.5597,25.4372,25.4372,197924.75750616,0
+ACIO.US,D,20200722,000000,25.4023,25.6294,25.3724,25.6005,42471.973373992,0
+ACIO.US,D,20200723,000000,25.6583,25.6583,25.3426,25.3804,9395.8234281417,0
+ACIO.US,D,20200724,000000,25.3456,25.3526,25.2659,25.3107,6090.5177297614,0
+ACIO.US,D,20200727,000000,25.3426,25.4491,25.3276,25.4442,5786.2930558218,0
+ACIO.US,D,20200728,000000,25.5896,25.5896,25.4123,25.4422,30302.986416408,0
+ACIO.US,D,20200729,000000,25.4432,25.6194,25.4432,25.6194,8409.8543528655,0
+ACIO.US,D,20200730,000000,25.3924,25.5597,25.3516,25.5199,16499.41936254,0
+ACIO.US,D,20200731,000000,25.992,25.992,25.4023,25.6075,6429.8838676875,0
+ACIO.US,D,20200803,000000,25.7629,25.8256,25.7559,25.7888,19514.556972576,0
+ACIO.US,D,20200804,000000,25.74,25.8555,25.723,25.7658,84924.869953249,0
+ACIO.US,D,20200805,000000,25.9043,25.982,25.9043,25.9342,96323.756828618,0
+ACIO.US,D,20200806,000000,25.9143,26.0606,25.8355,26.0606,8864.6853010326,0
+ACIO.US,D,20200807,000000,26.0408,26.1005,25.9332,26.0108,11281.413981471,0
+ACIO.US,D,20200810,000000,26.0019,26.0906,25.9143,26.0308,14049.557301772,0
+ACIO.US,D,20200811,000000,26.1055,26.1055,25.9621,25.9621,6417.8353657493,0
+ACIO.US,D,20200812,000000,26.0806,26.2967,26.0806,26.2299,8326.5188811262,0
+ACIO.US,D,20200813,000000,26.2768,26.2768,26.1702,26.2489,23125.091386723,0
+ACIO.US,D,20200814,000000,26.4032,26.4032,26.1503,26.1812,7707.025073137,0
+ACIO.US,D,20200817,000000,26.3744,26.3744,26.2589,26.3356,76763.013931945,0
+ACIO.US,D,20200818,000000,26.2489,26.3884,26.2489,26.3644,23074.889295314,0
+ACIO.US,D,20200819,000000,26.3983,26.463,26.2867,26.3445,10549.467488725,0
+ACIO.US,D,20200820,000000,26.3844,26.3844,26.2299,26.3744,58188.240110549,0
+ACIO.US,D,20200821,000000,26.3067,26.4132,26.3067,26.4132,27264.755844325,0
+ACIO.US,D,20200824,000000,26.739,26.739,26.3545,26.4352,13085.677146716,0
+ACIO.US,D,20200825,000000,26.4929,26.5915,26.4929,26.5697,9753.2623189751,0
+ACIO.US,D,20200826,000000,26.6313,26.739,26.6015,26.739,14579.691387053,0
+ACIO.US,D,20200827,000000,26.9361,26.9361,26.6951,26.7967,22679.29681501,0
+ACIO.US,D,20200828,000000,27.0736,27.0736,26.739,26.8963,37453.772316731,0
+ACIO.US,D,20200831,000000,27.0935,27.0935,26.8126,26.8664,33252.861307611,0
+ACIO.US,D,20200901,000000,27.0347,27.0447,26.8266,26.8714,46768.26835679,0
+ACIO.US,D,20200902,000000,27.2299,27.2877,26.8853,27.2469,63785.773302673,0
+ACIO.US,D,20200903,000000,27.1124,27.1144,26.3934,26.5357,28666.398236469,0
+ACIO.US,D,20200904,000000,26.7768,26.7768,26.0906,26.4132,7205.0041590452,0
+ACIO.US,D,20200908,000000,25.9143,26.1104,25.9023,25.9023,10097.648666042,0
+ACIO.US,D,20200909,000000,26.3356,26.5029,26.3346,26.3356,24012.664362838,0
+ACIO.US,D,20200910,000000,26.2867,26.3216,25.9342,26.0029,9738.2016915523,0
+ACIO.US,D,20200911,000000,25.9969,26.0508,25.8455,26.0408,10297.452989851,0
+ACIO.US,D,20200914,000000,26.2101,26.2299,26.1752,26.2001,1729.9640699603,0
+ACIO.US,D,20200915,000000,26.3107,26.3545,26.2569,26.3166,4630.6409115826,0
+ACIO.US,D,20200916,000000,26.5925,26.5925,26.1991,26.1991,2664.7270119992,0
+ACIO.US,D,20200917,000000,26.1104,26.1254,25.966,26.0906,12859.767735375,0
+ACIO.US,D,20200918,000000,26.0606,26.0606,25.8545,25.8545,4250.109058701,0
+ACIO.US,D,20200921,000000,25.6304,25.7977,25.6214,25.7977,69726.688800036,0
+ACIO.US,D,20200922,000000,25.9222,26.0606,25.8246,26.0508,19914.165620192,0
+ACIO.US,D,20200923,000000,25.9133,26.0108,25.6652,25.6922,29087.091762478,0
+ACIO.US,D,20200924,000000,25.7649,25.8346,25.5896,25.7061,3901.7065443213,0
+ACIO.US,D,20200925,000000,25.6772,25.9611,25.6772,25.9421,25606.078744165,0
+ACIO.US,D,20200928,000000,26.1702,26.2299,26.1104,26.1802,18018.534648582,0
+ACIO.US,D,20200929,000000,26.1304,26.1901,26.0906,26.1304,13023.426553369,0
+ACIO.US,D,20200930,000000,26.2299,26.3644,26.1204,26.2479,43767.187332349,0
+ACIO.US,D,20201001,000000,26.3356,26.3445,26.2449,26.2649,173239.38511844,0
+ACIO.US,D,20201002,000000,26.1104,26.1802,26.0358,26.1204,25683.389964935,0
+ACIO.US,D,20201005,000000,26.1603,26.3694,26.1403,26.3694,6586.5143928841,0
+ACIO.US,D,20201006,000000,26.4242,26.464,26.0886,26.1403,56988.410125871,0
+ACIO.US,D,20201007,000000,26.1901,26.3944,26.1901,26.3744,76989.927385115,0
+ACIO.US,D,20201008,000000,26.5228,26.5726,26.4989,26.5527,61739.536056835,0
+ACIO.US,D,20201009,000000,26.5726,26.711,26.5726,26.711,18265.528938315,0
+ACIO.US,D,20201012,000000,26.9481,26.9969,26.9381,26.9381,39461.855973098,0
+ACIO.US,D,20201013,000000,27.1334,27.1334,26.8186,26.8385,32501.83802013,0
+ACIO.US,D,20201014,000000,26.8883,26.8883,26.6911,26.7488,29933.499023636,0
+ACIO.US,D,20201015,000000,26.464,26.7888,26.464,26.74,15087.736552115,0
+ACIO.US,D,20201016,000000,26.7888,26.8485,26.7488,26.7488,15564.656420501,0
+ACIO.US,D,20201019,000000,26.74,26.74,26.4491,26.5039,27847.10010467,0
+ACIO.US,D,20201020,000000,26.5627,26.6323,26.4989,26.5228,41677.776287899,0
+ACIO.US,D,20201021,000000,26.4242,26.5925,26.4242,26.4989,26565.942731909,0
+ACIO.US,D,20201022,000000,26.3944,26.5627,26.3844,26.4242,21533.685089053,0
+ACIO.US,D,20201023,000000,26.4989,26.5079,26.4242,26.5079,7868.6758074745,0
+ACIO.US,D,20201026,000000,26.3545,26.3545,26.1603,26.2818,28646.317399905,0
+ACIO.US,D,20201027,000000,26.2867,26.3445,26.2489,26.2967,43455.934365612,0
+ACIO.US,D,20201028,000000,25.9222,25.971,25.8346,25.8833,43465.974783894,0
+ACIO.US,D,20201029,000000,25.7509,26.0606,25.7509,25.9461,6231.0835857071,0
+ACIO.US,D,20201030,000000,25.971,25.971,25.5727,25.7549,31532.937655933,0
+ACIO.US,D,20201102,000000,25.8735,26.0108,25.8445,25.9033,24176.323180832,0
+ACIO.US,D,20201103,000000,26.0556,26.3445,26.0556,26.1802,31239.757442103,0
+ACIO.US,D,20201104,000000,26.7788,26.7788,26.5925,26.5925,57285.606507013,0
+ACIO.US,D,20201105,000000,27.223,27.223,26.8086,26.8584,44155.751519857,0
+ACIO.US,D,20201106,000000,26.7888,26.8983,26.5427,26.8983,64254.660836435,0
+ACIO.US,D,20201109,000000,27.3903,27.6373,26.9779,27.4302,55757.454844517,0
+ACIO.US,D,20201110,000000,27.0367,27.0367,26.74,26.7987,24317.893078606,0
+ACIO.US,D,20201111,000000,26.74,27.2707,26.74,26.9531,86692.987612681,0
+ACIO.US,D,20201112,000000,27.0955,27.0955,26.7588,26.7788,26866.151238536,0
+ACIO.US,D,20201113,000000,26.8734,26.9869,26.8734,26.9869,28054.936763105,0
+ACIO.US,D,20201116,000000,27.1234,27.1234,26.9481,27.0268,7861.6475146772,0
+ACIO.US,D,20201117,000000,26.8754,27.1334,26.8754,26.9581,20611.97469078,0
+ACIO.US,D,20201118,000000,26.9779,26.9869,26.7688,26.8286,30911.435764287,0
+ACIO.US,D,20201119,000000,26.7838,26.8983,26.7838,26.8983,25691.422299561,0
+ACIO.US,D,20201120,000000,26.8684,26.8684,26.711,26.8186,24458.458934551,0
+ACIO.US,D,20201123,000000,26.6612,26.7788,26.6463,26.6911,19644.078368411,0
+ACIO.US,D,20201124,000000,26.9083,26.9381,26.7798,26.9281,43669.795275015,0
+ACIO.US,D,20201125,000000,26.9581,26.9581,26.8485,26.9182,10378.780377934,0
+ACIO.US,D,20201127,000000,26.9919,26.9969,26.9729,26.9779,3333.4188695694,0
+ACIO.US,D,20201130,000000,26.9829,26.9829,26.8385,26.9779,14301.571800646,0
+ACIO.US,D,20201201,000000,27.0856,27.203,27.0706,27.1284,25161.28821428,0
+ACIO.US,D,20201202,000000,27.2907,27.2907,27.0556,27.0556,67008.747571142,0
+ACIO.US,D,20201203,000000,27.1831,27.1831,26.9799,27.0069,59120.994968932,0
+ACIO.US,D,20201204,000000,27.2608,27.2608,27.0656,27.1632,23065.852918861,0
+ACIO.US,D,20201207,000000,27.1054,27.1632,27.0367,27.1234,70730.730628219,0
+ACIO.US,D,20201208,000000,27.3305,27.3305,27.0756,27.1831,12028.421101639,0
+ACIO.US,D,20201209,000000,27.0766,27.0885,26.9381,26.9581,21135.080483264,0
+ACIO.US,D,20201210,000000,26.5039,27.0955,26.5039,26.8983,5072.4193159833,0
+ACIO.US,D,20201211,000000,26.8545,27.0069,26.8545,26.9779,9622.7368813112,0
+ACIO.US,D,20201214,000000,27.0427,27.1234,26.9083,26.9281,30145.351849383,0
+ACIO.US,D,20201215,000000,26.8286,27.1433,26.7788,27.0756,38870.475336298,0
+ACIO.US,D,20201216,000000,27.0905,27.1054,27.0069,27.0069,50546.477756244,0
+ACIO.US,D,20201217,000000,27.3205,27.4102,27.1334,27.1931,26660.322663758,0
+ACIO.US,D,20201218,000000,27.0856,27.1931,27.0467,27.1931,63346.002981929,0
+ACIO.US,D,20201221,000000,26.9521,27.1433,26.8983,27.1433,23019.666994765,0
+ACIO.US,D,20201222,000000,27.3205,27.3205,26.9869,27.0367,18108.898413119,0
+ACIO.US,D,20201223,000000,26.9281,27.5775,26.9281,27.0069,19713.357254556,0
+ACIO.US,D,20201224,000000,27.1433,27.1433,27.0367,27.0756,3953.9167193868,0
+ACIO.US,D,20201228,000000,27.3305,27.449,27.1782,27.3107,26103.079449116,0
+ACIO.US,D,20201229,000000,27.5985,27.5985,27.2707,27.3107,41206.880670481,0
+ACIO.US,D,20201230,000000,27.3654,27.3654,27.2707,27.3205,16469.298107695,0
+ACIO.US,D,20201231,000000,27.7847,27.7847,27.213,27.469,36538.086169428,0
+ACIO.US,D,20210104,000000,27.457,27.457,27.0616,27.2309,41977.984794526,0
+ACIO.US,D,20210105,000000,27.1732,27.3893,27.1732,27.3107,61411.214379019,0
+ACIO.US,D,20210106,000000,27.2907,27.5576,27.2907,27.3704,9841.6179998552,0
+ACIO.US,D,20210107,000000,27.4988,27.6183,27.4988,27.5985,34798.081681186,0
+ACIO.US,D,20210108,000000,27.6283,27.6771,27.5078,27.6771,16471.306191351,0
+ACIO.US,D,20210111,000000,27.7259,27.7259,27.5188,27.5188,29419.429607606,0
+ACIO.US,D,20210112,000000,27.5188,27.5586,27.3933,27.5387,25921.347878215,0
+ACIO.US,D,20210113,000000,27.5686,27.6084,27.5188,27.5785,38667.658887005,0
+ACIO.US,D,20210114,000000,27.5736,27.5736,27.3305,27.3305,23432.328186148,0
+ACIO.US,D,20210115,000000,27.4302,27.4302,27.2479,27.3255,18852.893407803,0
+ACIO.US,D,20210119,000000,26.8574,27.464,26.8574,27.3803,43422.800985283,0
+ACIO.US,D,20210120,000000,27.6084,27.6971,27.5785,27.6821,99552.755348056,0
+ACIO.US,D,20210121,000000,27.7359,27.7748,27.5785,27.6473,40970.930840859,0
+ACIO.US,D,20210122,000000,27.6671,27.6671,27.459,27.5586,35425.6078238,0
+ACIO.US,D,20210125,000000,27.5188,27.5985,27.4012,27.5985,9553.4579951665,0
+ACIO.US,D,20210126,000000,27.706,27.706,27.5288,27.5486,76005.966393495,0
+ACIO.US,D,20210127,000000,27.3803,27.4202,26.8674,26.8873,8728.1356123996,0
+ACIO.US,D,20210128,000000,27.3107,27.3704,27.1334,27.1334,8380.7371398481,0
+ACIO.US,D,20210129,000000,26.9769,27.0357,26.7578,26.8076,26384.211161008,0
+ACIO.US,D,20210201,000000,26.9221,27.0945,26.9073,26.9769,76246.936432259,0
+ACIO.US,D,20210202,000000,27.203,27.4302,27.203,27.3205,61754.596684258,0
+ACIO.US,D,20210203,000000,27.2329,27.3305,27.2329,27.2907,34000.872469608,0
+ACIO.US,D,20210204,000000,27.1831,27.469,27.1831,27.469,23872.098506893,0
+ACIO.US,D,20210205,000000,27.3704,27.5606,27.3704,27.4898,43704.936739002,0
+ACIO.US,D,20210208,000000,27.5526,27.5885,27.4988,27.5586,34003.884595093,0
+ACIO.US,D,20210209,000000,27.5636,27.6573,27.5636,27.5885,63509.661799922,0
+ACIO.US,D,20210210,000000,27.6771,27.6771,27.5486,27.5486,55403.028079169,0
+ACIO.US,D,20210211,000000,27.6671,27.6671,27.6084,27.6671,135914.13015572,0
+ACIO.US,D,20210212,000000,27.6423,27.706,27.6283,27.706,138744.52406937,0
+ACIO.US,D,20210216,000000,27.8534,27.8534,27.6631,27.6771,61945.364631613,0
+ACIO.US,D,20210217,000000,27.6671,27.7847,27.6671,27.7847,7516.2571257821,0
+ACIO.US,D,20210218,000000,27.6183,27.7558,27.6084,27.716,23034.727622187,0
+ACIO.US,D,20210219,000000,27.6701,27.6981,27.5387,27.5686,23461.445399165,0
+ACIO.US,D,20210222,000000,27.4381,27.4401,27.3355,27.4002,26922.377580913,0
+ACIO.US,D,20210223,000000,27.459,27.459,27.0856,27.4102,19167.158500024,0
+ACIO.US,D,20210224,000000,27.2549,27.459,27.213,27.459,35004.914297791,0
+ACIO.US,D,20210225,000000,27.3953,27.3953,27.1134,27.1433,14468.242744125,0
+ACIO.US,D,20210226,000000,27.1772,27.3007,27.0457,27.0846,24514.68527693,0
+ACIO.US,D,20210301,000000,27.1234,27.5387,27.1234,27.479,17884.997085433,0
+ACIO.US,D,20210302,000000,27.4401,27.4401,27.2807,27.2807,39669.692631532,0
+ACIO.US,D,20210303,000000,27.3405,27.3405,26.9551,26.9571,33898.460203133,0
+ACIO.US,D,20210304,000000,26.9571,27.0357,26.5905,26.6593,26620.16099063,0
+ACIO.US,D,20210305,000000,26.5208,27.0457,26.5208,27.0357,16355.84138111,0
+ACIO.US,D,20210308,000000,27.1044,27.1234,26.8475,26.8475,18433.203923622,0
+ACIO.US,D,20210309,000000,27.2479,27.3107,27.213,27.223,9783.3835738206,0
+ACIO.US,D,20210310,000000,27.3107,27.3405,27.2608,27.2907,17623.946210106,0
+ACIO.US,D,20210311,000000,27.459,27.5985,27.3853,27.4988,31330.121206639,0
+ACIO.US,D,20210312,000000,27.459,27.483,27.3305,27.483,10793.449652973,0
+ACIO.US,D,20210315,000000,27.5078,27.6671,27.46,27.6473,27227.606296682,0
+ACIO.US,D,20210316,000000,28.0137,28.0137,27.6573,27.709,18227.375348844,0
+ACIO.US,D,20210317,000000,27.7359,27.7459,27.5586,27.706,19195.271671213,0
+ACIO.US,D,20210318,000000,27.5586,27.6183,27.449,27.449,11745.281306091,0
+ACIO.US,D,20210319,000000,27.4988,27.5088,27.3295,27.448,12982.260838413,0
+ACIO.US,D,20210322,000000,27.3097,27.6671,27.3097,27.6373,38838.345997796,0
+ACIO.US,D,20210323,000000,27.3993,27.7548,27.1921,27.6084,24315.88499495,0
+ACIO.US,D,20210324,000000,27.7259,27.7748,27.6134,27.6183,15771.489037107,0
+ACIO.US,D,20210325,000000,27.7946,27.7946,27.4988,27.6373,11590.658864551,0
+ACIO.US,D,20210326,000000,27.716,28.0935,27.716,28.0935,5760.1879682891,0
+ACIO.US,D,20210329,000000,28.0337,28.1432,27.7259,28.1034,25423.343131436,0
+ACIO.US,D,20210330,000000,28.5576,28.5576,27.8544,27.8644,12504.336928198,0
+ACIO.US,D,20210331,000000,28.1682,28.1682,27.9739,28.0437,10352.675290401,0
+ACIO.US,D,20210401,000000,28.1592,28.3086,28.1592,28.3086,7530.3137113767,0
+ACIO.US,D,20210405,000000,28.7857,28.7857,28.4878,28.6373,49023.346302891,0
+ACIO.US,D,20210406,000000,28.5676,28.6253,28.5376,28.5775,12855.751568062,0
+ACIO.US,D,20210407,000000,28.8155,28.8155,28.5576,28.5576,62258.625682006,0
+ACIO.US,D,20210408,000000,28.8952,28.8952,28.702,28.7567,30526.887744092,0
+ACIO.US,D,20210409,000000,28.8454,28.934,28.7269,28.8654,18026.566983207,0
+ACIO.US,D,20210412,000000,28.9142,28.934,28.8155,28.9042,22533.710749923,0
+ACIO.US,D,20210413,000000,28.9928,29.0725,28.8743,29.0327,40353.445116525,0
+ACIO.US,D,20210414,000000,29.1223,29.1223,28.8654,28.8992,22731.506990076,0
+ACIO.US,D,20210415,000000,29.202,29.3195,29.1621,29.3195,12976.236587444,0
+ACIO.US,D,20210416,000000,29.2219,29.3991,29.182,29.3693,39317.27394984,0
+ACIO.US,D,20210419,000000,29.3991,29.3991,29.192,29.2706,34412.529619163,0
+ACIO.US,D,20210420,000000,29.3394,29.3394,29.1373,29.1522,12139.869744567,0
+ACIO.US,D,20210421,000000,29.212,29.3693,29.212,29.3693,10028.369779898,0
+ACIO.US,D,20210422,000000,29.2906,29.3394,29.0875,29.1343,16812.680412933,0
+ACIO.US,D,20210423,000000,29.2996,29.4489,29.207,29.3991,19259.530348217,0
+ACIO.US,D,20210426,000000,29.3991,29.4091,29.3474,29.3793,18412.11904523,0
+ACIO.US,D,20210427,000000,29.3444,29.3892,29.3096,29.3892,8744.2002816506,0
+ACIO.US,D,20210428,000000,29.2608,29.4191,29.2608,29.3394,19675.203665085,0
+ACIO.US,D,20210429,000000,29.6162,29.6661,29.3793,29.5575,19150.089788945,0
+ACIO.US,D,20210430,000000,29.3902,29.4291,29.3743,29.3991,9056.4572902157,0
+ACIO.US,D,20210503,000000,29.5177,29.5376,29.4489,29.4489,24183.35147363,0
+ACIO.US,D,20210504,000000,29.3046,29.3265,29.2219,29.3265,10334.602537493,0
+ACIO.US,D,20210505,000000,29.5476,29.5476,29.2726,29.3096,17320.725577994,0
+ACIO.US,D,20210506,000000,29.3494,29.4888,29.2608,29.4888,27454.519749851,0
+ACIO.US,D,20210507,000000,29.6162,29.696,29.5675,29.6462,55254.429888597,0
+ACIO.US,D,20210510,000000,29.5774,29.6462,29.4091,29.4091,58603.913427418,0
+ACIO.US,D,20210511,000000,29.1323,29.2308,29.0327,29.1761,50739.253787256,0
+ACIO.US,D,20210512,000000,29.1123,29.1123,28.7069,28.7129,31097.183502501,0
+ACIO.US,D,20210513,000000,28.4878,29.1023,28.193,28.9848,16419.096016285,0
+ACIO.US,D,20210514,000000,29.2906,29.3494,29.2608,29.2996,34501.889341871,0
+ACIO.US,D,20210517,000000,29.1721,29.2308,29.0925,29.208,16012.459075872,0
+ACIO.US,D,20210518,000000,29.2408,29.2508,29.0775,29.0775,21992.532204532,0
+ACIO.US,D,20210519,000000,28.8354,29.0277,28.8155,29.0277,15328.706590879,0
+ACIO.US,D,20210520,000000,29.182,29.4391,29.182,29.3434,18864.941909741,0
+ACIO.US,D,20210521,000000,29.3693,29.4091,29.2806,29.2946,14291.531382364,0
+ACIO.US,D,20210524,000000,29.5774,29.8743,29.4789,29.4789,42078.388977345,0
+ACIO.US,D,20210525,000000,29.4978,29.5774,29.4589,29.4589,23514.659616059,0
+ACIO.US,D,20210526,000000,29.4888,29.5277,29.4589,29.4888,90241.271433482,0
+ACIO.US,D,20210527,000000,29.9938,29.9938,29.4689,29.4978,13575.64955887,0
+ACIO.US,D,20210528,000000,29.7358,29.7358,29.4789,29.4978,17554.667323961,0
+ACIO.US,D,20210601,000000,29.8942,29.8942,29.3693,29.3693,53731.298435242,0
+ACIO.US,D,20210602,000000,29.4439,29.5077,29.4291,29.4888,20719.407166396,0
+ACIO.US,D,20210603,000000,29.2608,29.4191,29.2608,29.3813,11696.08325651,0
+ACIO.US,D,20210604,000000,29.2608,29.6064,29.2608,29.5884,6862.6258956346,0
+ACIO.US,D,20210607,000000,29.5476,29.5476,29.4291,29.4589,10044.434449148,0
+ACIO.US,D,20210608,000000,29.7557,29.7557,29.4091,29.4689,41686.812664353,0
+ACIO.US,D,20210609,000000,29.5526,29.5675,29.4819,29.4819,7708.0291149652,0
+ACIO.US,D,20210610,000000,29.5874,29.6362,29.5774,29.6262,22480.49653303,0
+ACIO.US,D,20210611,000000,29.6661,29.6661,29.5476,29.6064,13338.695687418,0
+ACIO.US,D,20210614,000000,29.5954,29.7358,29.5595,29.7358,52721.23235609,0
+ACIO.US,D,20210615,000000,29.5874,29.7358,29.5874,29.683,18772.570061548,0
+ACIO.US,D,20210616,000000,29.7059,29.7059,29.4739,29.5456,14487.319538861,0
+ACIO.US,D,20210617,000000,29.5874,29.6362,29.4689,29.5874,60134.073173569,0
+ACIO.US,D,20210618,000000,29.3693,29.3693,29.2906,29.3096,63793.805637299,0
+ACIO.US,D,20210621,000000,29.4789,29.5774,29.3882,29.5774,154483.88376797,0
+ACIO.US,D,20210622,000000,29.5396,29.7358,29.5396,29.6562,49019.330135577,0
+ACIO.US,D,20210623,000000,29.6562,29.686,29.6262,29.6262,81607.515752931,0
+ACIO.US,D,20210624,000000,29.954,29.954,29.686,29.696,84868.643610872,0
+ACIO.US,D,20210625,000000,29.7857,29.8045,29.7458,29.7857,35726.820372255,0
+ACIO.US,D,20210628,000000,29.9041,29.9041,29.7358,29.8543,71472.717539247,0
+ACIO.US,D,20210629,000000,29.934,29.934,29.8145,29.8743,88007.278365773,0
+ACIO.US,D,20210630,000000,29.8743,29.9141,29.8443,29.8842,29596.140969367,0
+ACIO.US,D,20210701,000000,29.95,30.0735,29.9041,30.0735,35791.07904926,0
+ACIO.US,D,20210702,000000,30.0336,30.3006,30.0336,30.3006,55577.731357272,0
+ACIO.US,D,20210706,000000,30.2019,30.2906,30.1332,30.2806,216683.27098213,0
+ACIO.US,D,20210707,000000,30.3055,30.4091,30.3055,30.3991,50035.420465699,0
+ACIO.US,D,20210708,000000,30.1521,30.2388,30.1023,30.1621,50500.291832149,0
+ACIO.US,D,20210709,000000,30.0336,30.4589,30.0336,30.4589,29922.454563526,0
+ACIO.US,D,20210712,000000,30.4887,30.5286,30.4788,30.5067,32473.72484894,0
+ACIO.US,D,20210713,000000,30.5187,30.6182,30.4589,30.4589,75172.611676103,0
+ACIO.US,D,20210714,000000,30.5983,30.6083,30.4489,30.4788,42857.525436016,0
+ACIO.US,D,20210715,000000,30.4887,30.4887,30.3792,30.4439,48211.07646389,0
+ACIO.US,D,20210716,000000,30.4749,30.4788,30.3394,30.3692,22779.700997829,0
+ACIO.US,D,20210719,000000,30.2507,30.2507,29.8533,29.9041,18976.390552669,0
+ACIO.US,D,20210720,000000,29.9788,30.3494,29.9788,30.2806,67853.146748645,0
+ACIO.US,D,20210721,000000,30.5485,30.5485,30.3494,30.3991,26273.766559907,0
+ACIO.US,D,20210722,000000,30.2507,30.4987,30.2507,30.4887,30368.24913524,0
+ACIO.US,D,20210723,000000,30.697,30.7666,30.5286,30.7168,11084.621783146,0
+ACIO.US,D,20210726,000000,30.5685,30.7567,30.5685,30.7467,12329.633650094,0
+ACIO.US,D,20210727,000000,30.7248,30.7248,30.5685,30.665,4701.9278813836,0
+ACIO.US,D,20210728,000000,30.7666,30.7666,30.5485,30.5784,35566.173679746,0
+ACIO.US,D,20210729,000000,30.698,30.7756,30.698,30.7188,13953.169286267,0
+ACIO.US,D,20210730,000000,30.6382,30.6482,30.5385,30.5784,89023.368695895,0
+ACIO.US,D,20210802,000000,30.6482,30.6482,30.419,30.419,90917.995625677,0
+ACIO.US,D,20210803,000000,30.419,30.5685,30.4051,30.5505,103292.81115804,0
+ACIO.US,D,20210804,000000,30.3194,31.0684,30.3194,30.3991,53076.663163267,0
+ACIO.US,D,20210805,000000,30.4689,30.5187,30.4689,30.5137,32829.155656118,0
+ACIO.US,D,20210806,000000,30.5445,30.6023,30.5385,30.5585,49778.385757685,0
+ACIO.US,D,20210809,000000,30.4489,30.5217,30.4489,30.4489,47964.082174157,0
+ACIO.US,D,20210810,000000,30.4848,30.5485,30.4499,30.4828,18842.852989521,0
+ACIO.US,D,20210811,000000,30.4689,30.5685,30.4689,30.5187,30486.726070965,0
+ACIO.US,D,20210812,000000,30.5983,30.6083,30.4887,30.5983,96485.407562955,0
+ACIO.US,D,20210813,000000,30.7368,30.7368,30.5625,30.6083,54015.442272619,0
+ACIO.US,D,20210816,000000,30.4887,30.7567,30.4887,30.7567,41104.468404007,0
+ACIO.US,D,20210817,000000,30.5834,30.6083,30.427,30.5784,42558.320971217,0
+ACIO.US,D,20210818,000000,30.4639,30.5685,30.2607,30.2607,51314.569754805,0
+ACIO.US,D,20210819,000000,30.2706,30.3593,30.2507,30.2946,28196.506660878,0
+ACIO.US,D,20210820,000000,30.421,30.4788,30.419,30.439,52897.94371785,0
+ACIO.US,D,20210823,000000,30.3792,30.7168,30.3792,30.6482,56216.301959997,0
+ACIO.US,D,20210824,000000,30.7168,30.7168,30.6581,30.668,42301.286263201,0
+ACIO.US,D,20210825,000000,30.6462,30.7168,30.6302,30.697,62773.699139864,0
+ACIO.US,D,20210826,000000,30.6192,30.6581,30.5784,30.5884,28901.344024264,0
+ACIO.US,D,20210827,000000,30.7666,30.7965,30.7068,30.7866,72539.009960778,0
+ACIO.US,D,20210830,000000,30.7766,30.934,30.7766,30.9041,21489.507248612,0
+ACIO.US,D,20210831,000000,30.8653,30.924,30.8403,30.8753,41296.24039319,0
+ACIO.US,D,20210901,000000,30.9738,30.9738,30.8205,30.8653,223061.94871657,0
+ACIO.US,D,20210902,000000,30.8165,30.9848,30.8165,30.9439,323547.45892301,0
+ACIO.US,D,20210903,000000,30.8851,30.9389,30.8503,30.9141,103584.98733004,0
+ACIO.US,D,20210907,000000,30.8165,30.8353,30.7368,30.7368,59968.40627192,0
+ACIO.US,D,20210908,000000,30.6412,30.7955,30.6412,30.7866,110245.80081821,0
+ACIO.US,D,20210909,000000,30.8065,30.8851,30.6482,30.6482,86478.12266145,0
+ACIO.US,D,20210910,000000,30.7826,30.7826,30.419,30.419,147979.700805,0
+ACIO.US,D,20210913,000000,30.7368,30.7368,30.4131,30.5685,64917.328443036,0
+ACIO.US,D,20210914,000000,30.7368,30.7368,30.3593,30.419,49485.205543855,0
+ACIO.US,D,20210915,000000,30.4091,30.668,30.4091,30.5973,65436.418068207,0
+ACIO.US,D,20210916,000000,30.4987,30.6282,30.429,30.5585,29141.310021199,0
+ACIO.US,D,20210917,000000,30.4489,30.4589,30.3194,30.3692,46796.381527979,0
+ACIO.US,D,20210920,000000,30.1313,30.1313,29.7338,29.9629,57107.891103424,0
+ACIO.US,D,20210921,000000,30.1213,30.2009,29.9629,29.9629,42158.712323599,0
+ACIO.US,D,20210922,000000,30.0914,30.2497,30.0764,30.1013,13413.998824532,0
+ACIO.US,D,20210923,000000,30.2796,30.5187,30.2796,30.4489,83420.81529463,0
+ACIO.US,D,20210924,000000,30.3991,30.5237,30.3991,30.4987,59664.181597979,0
+ACIO.US,D,20210927,000000,30.428,30.4489,30.3294,30.3892,92220.237876831,0
+ACIO.US,D,20210928,000000,30.0097,30.0426,29.8533,29.923,60150.137842821,0
+ACIO.US,D,20210929,000000,29.953,30.0914,29.953,29.9629,33021.931687129,0
+ACIO.US,D,20210930,000000,30.0476,30.0476,29.703,29.7338,24531.753988009,0
+ACIO.US,D,20211001,000000,29.8434,30.0336,29.8434,29.8832,62583.935234337,0
+ACIO.US,D,20211004,000000,29.953,29.9629,29.4469,29.6242,78386.549568118,0
+ACIO.US,D,20211005,000000,29.7737,29.943,29.7737,29.8443,15186.132651276,0
+ACIO.US,D,20211006,000000,29.6641,30.0226,29.6641,30.0226,39711.862388316,0
+ACIO.US,D,20211007,000000,30.2996,30.3593,30.1909,30.2109,18204.282386796,0
+ACIO.US,D,20211008,000000,30.2667,30.2667,30.1263,30.1909,13063.588226496,0
+ACIO.US,D,20211011,000000,30.2896,30.2996,30.0226,30.0226,25017.71023285,0
+ACIO.US,D,20211012,000000,30.1013,30.1013,29.951,29.951,12224.209258134,0
+ACIO.US,D,20211013,000000,29.933,30.0426,29.9041,30.0326,15189.144776761,0
+ACIO.US,D,20211014,000000,30.3095,30.439,30.3095,30.439,24288.775865588,0
+ACIO.US,D,20211015,000000,30.6182,30.697,30.5685,30.6581,31552.014450668,0
+ACIO.US,D,20211018,000000,30.5097,30.7766,30.5097,30.7766,180165.26564925,0
+ACIO.US,D,20211019,000000,30.935,30.9947,30.8961,30.9379,35686.658699128,0
+ACIO.US,D,20211020,000000,31.0067,31.1242,31.0067,31.1142,88558.497329446,0
+ACIO.US,D,20211021,000000,31.0146,31.2238,31.0047,31.2238,60959.395556336,0
+ACIO.US,D,20211022,000000,31.0844,31.2637,31.0844,31.2257,64811.904051077,0
+ACIO.US,D,20211025,000000,31.2537,31.3423,31.2238,31.3025,45605.587919753,0
+ACIO.US,D,20211026,000000,31.432,31.4528,31.2825,31.3922,69029.883771276,0
+ACIO.US,D,20211027,000000,31.2875,31.3622,31.2238,31.2238,43814.377298274,0
+ACIO.US,D,20211028,000000,31.3722,31.3822,31.2537,31.3722,47336.556031542,0
+ACIO.US,D,20211029,000000,31.2527,31.4419,31.2527,31.4419,35195.682245146,0
+ACIO.US,D,20211101,000000,31.3722,31.4519,31.2925,31.3612,35108.330606095,0
+ACIO.US,D,20211102,000000,31.5017,31.5017,31.42,31.4917,25509.69072866,0
+ACIO.US,D,20211103,000000,31.3025,31.5365,31.3025,31.5295,10707.102055749,0
+ACIO.US,D,20211104,000000,31.5753,31.68,31.5694,31.6481,19573.795440439,0
+ACIO.US,D,20211105,000000,31.67,31.8881,31.67,31.8194,31115.256255408,0
+ACIO.US,D,20211108,000000,31.7198,32.4738,31.7198,31.8692,20333.855104373,0
+ACIO.US,D,20211109,000000,31.9877,31.9877,31.7496,31.8672,47433.948088875,0
+ACIO.US,D,20211110,000000,31.6103,31.8194,31.5605,31.5903,41806.293641907,0
+ACIO.US,D,20211111,000000,31.7596,31.7596,31.5605,31.5903,36311.172716259,0
+ACIO.US,D,20211112,000000,31.7298,31.8194,31.6291,31.7736,25787.810315066,0
+ACIO.US,D,20211115,000000,31.8104,31.8692,31.7496,31.7895,59841.897001568,0
+ACIO.US,D,20211116,000000,31.8781,31.9339,31.8094,31.8592,36787.088542817,0
+ACIO.US,D,20211117,000000,31.7198,31.7994,31.7198,31.7447,20882.061942562,0
+ACIO.US,D,20211118,000000,31.5605,31.8294,31.5605,31.7994,35637.460649547,0
+ACIO.US,D,20211119,000000,31.8692,31.8692,31.7556,31.7796,21837.909762992,0
+ACIO.US,D,20211122,000000,31.6899,31.9877,31.67,31.67,36053.133966415,0
+ACIO.US,D,20211123,000000,31.7596,31.7994,31.5803,31.7994,68590.113450531,0
+ACIO.US,D,20211124,000000,31.7994,31.8692,31.6103,31.8194,13417.010950017,0
+ACIO.US,D,20211126,000000,31.4718,31.4718,31.2129,31.2377,7326.4932202554,0
+ACIO.US,D,20211129,000000,31.5903,31.7198,31.432,31.6103,56867.925106488,0
+ACIO.US,D,20211130,000000,31.437,31.4818,31.1242,31.1441,69594.155278715,0
+ACIO.US,D,20211201,000000,31.1839,31.4917,30.935,30.935,60045.717492689,0
+ACIO.US,D,20211202,000000,31.1112,31.2637,31.0544,31.1342,111831.18286491,0
+ACIO.US,D,20211203,000000,31.0644,31.2537,30.8763,31.0943,17314.701327025,0
+ACIO.US,D,20211206,000000,31.0943,31.5116,31.0346,31.3922,682330.76176429,0
+ACIO.US,D,20211207,000000,31.8194,31.9678,31.8194,31.9229,46863.652330467,0
+ACIO.US,D,20211208,000000,31.8493,31.9579,31.8144,31.9379,181801.8538292,0
+ACIO.US,D,20211209,000000,32.0176,32.0176,31.8244,31.8343,18736.424555733,0
+ACIO.US,D,20211210,000000,32.1172,32.1172,31.8592,32.0574,26278.786769048,0
+ACIO.US,D,20211213,000000,31.8493,31.9827,31.8493,31.918,34024.969473485,0
+ACIO.US,D,20211214,000000,31.8981,31.8981,31.5515,31.7198,46470.067933819,0
+ACIO.US,D,20211215,000000,31.6361,31.8781,31.5345,31.8781,16628.940758376,0
+ACIO.US,D,20211216,000000,32.0176,32.0375,31.7437,31.8134,67930.457969415,0
+ACIO.US,D,20211217,000000,31.7994,31.7994,31.5325,31.5903,23330.919961502,0
+ACIO.US,D,20211220,000000,31.2637,32.6231,31.2637,32.6231,54518.467228539,0
+ACIO.US,D,20211221,000000,31.5116,31.7895,31.4818,31.7696,67002.723320173,0
+ACIO.US,D,20211222,000000,31.8094,32.0375,31.7447,32.0375,45404.779554117,0
+ACIO.US,D,20211223,000000,32.1869,32.2058,32.0375,32.0873,35236.847960102,0
+ACIO.US,D,20211227,000000,32.2507,32.5136,32.2457,32.4448,205711.10188373,0
+ACIO.US,D,20211228,000000,32.5733,32.5833,32.4936,32.5136,49870.757605877,0
+ACIO.US,D,20211229,000000,32.3253,32.6431,32.3253,32.5933,47927.936668342,0
+ACIO.US,D,20211230,000000,32.6331,32.6729,32.4738,32.5534,20852.944729544,0
+ACIO.US,D,20211231,000000,32.415,33.7387,32.415,32.4349,23983.547149821,0
+ACIO.US,D,20220103,000000,32.4936,32.5733,32.3652,32.5136,24072.906872529,0
+ACIO.US,D,20220104,000000,32.5733,32.6032,32.4,32.4648,106503.73692457,0
+ACIO.US,D,20220105,000000,32.2557,32.414,32.0564,32.0564,60376.047254161,0
+ACIO.US,D,20220106,000000,32.0465,32.0942,31.9917,32.0166,33689.619502871,0
+ACIO.US,D,20220107,000000,31.8582,32.0066,31.7686,31.8871,42071.360684547,0
+ACIO.US,D,20220110,000000,31.5694,31.8084,31.5495,31.7686,36318.201009055,0
+ACIO.US,D,20220111,000000,31.7935,32.0863,31.6939,32.0863,65023.756876823,0
+ACIO.US,D,20220112,000000,32.1172,32.2158,31.9369,32.166,50097.671059047,0
+ACIO.US,D,20220113,000000,32.2018,32.2018,31.7437,31.7686,28234.66025035,0
+ACIO.US,D,20220114,000000,31.4897,31.7566,31.4897,31.6421,70003.804344614,0
+ACIO.US,D,20220118,000000,31.405,31.4897,31.3314,31.3802,100289.72204994,0
+ACIO.US,D,20220119,000000,31.3602,31.6889,31.2617,31.2617,146139.29213395,0
+ACIO.US,D,20220120,000000,31.5097,31.6093,31.0386,31.1421,45607.596003409,0
+ACIO.US,D,20220121,000000,31.2119,31.2716,30.8333,30.8633,78738.968249811,0
+ACIO.US,D,20220124,000000,30.436,30.9429,30.2766,30.9429,117300.19870302,0
+ACIO.US,D,20220125,000000,30.689,30.9409,30.4161,30.7238,31887.364421282,0
+ACIO.US,D,20220126,000000,30.8831,31.172,30.4559,30.5555,32625.335164996,0
+ACIO.US,D,20220127,000000,30.8234,31.2219,30.664,30.7636,42282.209468466,0
+ACIO.US,D,20220128,000000,30.5555,31.0574,30.5555,30.9928,30326.079378456,0
+ACIO.US,D,20220131,000000,31.0027,31.41,30.8533,31.41,33553.069814238,0
+ACIO.US,D,20220201,000000,31.41,31.6491,31.3403,31.6093,51800.525999646,0
+ACIO.US,D,20220202,000000,31.7486,31.9757,31.6889,31.9469,70113.244903886,0
+ACIO.US,D,20220203,000000,31.1521,31.5694,31.1521,31.3015,25561.900903725,0
+ACIO.US,D,20220204,000000,30.9629,31.5196,30.9629,31.3503,23434.336269804,0
+ACIO.US,D,20220207,000000,31.3952,31.4,31.2317,31.2317,28351.129102419,0
+ACIO.US,D,20220208,000000,31.2219,31.44,31.2219,31.42,17695.233179907,0
+ACIO.US,D,20220209,000000,31.659,31.7686,31.6391,31.7686,530532.68988671,0
+ACIO.US,D,20220210,000000,31.0924,31.7188,31.0924,31.3403,119674.75762668,0
+ACIO.US,D,20220211,000000,31.3403,31.44,30.9828,30.9828,52839.709291816,0
+ACIO.US,D,20220214,000000,30.8931,30.9429,30.7985,30.9429,42820.375888372,0
+ACIO.US,D,20220215,000000,30.7537,31.2317,30.7537,31.1122,33809.100480425,0
+ACIO.US,D,20220216,000000,31.3005,31.3005,30.923,31.1521,42275.181175668,0
+ACIO.US,D,20220217,000000,31.0126,31.1491,30.7039,30.7338,50020.359838277,0
+ACIO.US,D,20220218,000000,30.7587,30.7587,30.5355,30.6153,24188.37168277,0
+ACIO.US,D,20220222,000000,30.4759,30.673,30.2169,30.3364,102533.75553594,0
+ACIO.US,D,20220223,000000,30.3912,30.3912,29.9988,29.9988,31598.200374765,0
+ACIO.US,D,20220224,000000,29.7697,30.3464,29.7697,30.3464,149052.0174775,0
+ACIO.US,D,20220225,000000,30.694,30.8333,30.3414,30.8333,118583.36415944,0
+ACIO.US,D,20220228,000000,30.7238,30.9629,30.5257,30.9629,95889.006717014,0
+ACIO.US,D,20220301,000000,30.7736,30.7736,30.4788,30.5854,30406.40272471,0
+ACIO.US,D,20220302,000000,30.2766,31.0126,30.2766,31.0126,88582.594333323,0
+ACIO.US,D,20220303,000000,31.0176,31.0176,30.675,30.7736,23808.843871716,0
+ACIO.US,D,20220304,000000,30.3962,30.7039,30.3962,30.675,34018.945222515,0
+ACIO.US,D,20220307,000000,30.5395,30.5535,30.0236,30.0486,31105.215837127,0
+ACIO.US,D,20220308,000000,30.2866,30.2866,29.8493,29.929,92400.965405905,0
+ACIO.US,D,20220309,000000,30.5057,30.5057,30.1681,30.2966,19775.607847904,0
+ACIO.US,D,20220310,000000,30.2567,30.2966,30.0635,30.2806,40806.267981036,0
+ACIO.US,D,20220311,000000,30.2766,30.2766,29.9718,29.9718,16282.546327653,0
+ACIO.US,D,20220314,000000,30.1771,30.1771,29.69,29.7896,21776.663211473,0
+ACIO.US,D,20220315,000000,30.1681,30.1681,29.939,30.0784,20691.293995207,0
+ACIO.US,D,20220316,000000,30.6162,30.6462,30.0087,30.4469,23648.197179207,0
+ACIO.US,D,20220317,000000,30.666,30.8155,30.5067,30.8155,36311.172716259,0
+ACIO.US,D,20220318,000000,30.4569,31.0544,30.4569,31.0544,69770.866640475,0
+ACIO.US,D,20220321,000000,31.1441,31.1441,30.8851,31.0346,62415.256207202,0
+ACIO.US,D,20220322,000000,31.0346,31.5723,31.0346,31.2437,38673.683137974,0
+ACIO.US,D,20220323,000000,30.9848,31.1342,30.9398,30.9648,53191.123931681,0
+ACIO.US,D,20220324,000000,30.9698,31.2139,29.3614,31.1939,17712.301890986,0
+ACIO.US,D,20220325,000000,31.3134,31.3134,31.0944,31.3035,40353.445116525,0
+ACIO.US,D,20220328,000000,31.215,31.413,31.1226,31.413,42981.022580882,0
+ACIO.US,D,20220329,000000,31.7218,31.8413,31.4517,31.5923,26755.706637436,0
+ACIO.US,D,20220330,000000,31.5226,31.7716,31.481,31.6222,18880.002537163,0
+ACIO.US,D,20220331,000000,31.6073,31.6222,31.3234,31.3533,22333.906426115,0
+ACIO.US,D,20220401,000000,31.3544,31.3907,31.2039,31.3643,33320.1321101,0
+ACIO.US,D,20220404,000000,31.3433,31.433,31.2947,31.433,37592.33008902,0
+ACIO.US,D,20220405,000000,31.0844,31.4308,31.0844,31.2736,18238.419808954,0
+ACIO.US,D,20220406,000000,31.1341,31.2238,31.0246,31.1655,19012.536058484,0
+ACIO.US,D,20220407,000000,31.1142,31.36,31.0847,31.3035,14245.345458268,0
+ACIO.US,D,20220408,000000,31.2288,31.3632,31.2189,31.2835,56321.726351956,0
+ACIO.US,D,20220411,000000,31.3832,31.3832,30.9415,30.9848,27702.518081412,0
+ACIO.US,D,20220412,000000,30.7258,31.1242,30.7258,30.9051,70861.256065883,0
+ACIO.US,D,20220413,000000,30.93,31.0644,30.93,31.0544,27172.383996131,0
+ACIO.US,D,20220414,000000,31.0544,31.0544,30.8056,30.8851,47721.104051736,0
+ACIO.US,D,20220418,000000,30.7358,30.9349,30.7358,30.8703,28144.296485813,0
+ACIO.US,D,20220419,000000,30.9399,31.2337,30.9399,31.2139,18981.41076181,0
+ACIO.US,D,20220420,000000,31.2537,31.3433,31.1642,31.2421,55278.526892474,0
+ACIO.US,D,20220421,000000,31.3248,31.6013,30.8037,30.8951,41977.984794526,0
+ACIO.US,D,20220422,000000,30.7354,30.7354,30.3573,30.427,43601.520430699,0
+ACIO.US,D,20220425,000000,30.7058,30.7058,30.0448,30.427,73736.8318618,0
+ACIO.US,D,20220426,000000,30.1083,30.2502,30.0286,30.0311,98436.260835116,0
+ACIO.US,D,20220427,000000,29.8892,30.2676,29.8892,30.0983,43366.574642904,0
+ACIO.US,D,20220428,000000,30.1283,30.6229,30.1283,30.5365,71623.323813474,0
+ACIO.US,D,20220429,000000,30.2776,30.2776,29.9091,29.949,68597.141743329,0
+ACIO.US,D,20220502,000000,29.8693,30.0286,29.68,29.949,63749.627796858,0
+ACIO.US,D,20220503,000000,29.941,30.1473,29.939,30.0486,68923.455337489,0
+ACIO.US,D,20220504,000000,29.7697,30.6462,29.7697,30.6362,89868.771915226,0
+ACIO.US,D,20220505,000000,30.2278,30.2278,29.7089,29.8693,104138.21437737,0
+ACIO.US,D,20220506,000000,29.5804,29.8892,29.5804,29.6601,147673.46804741,0
+ACIO.US,D,20220509,000000,29.1522,29.4321,29.1522,29.212,76659.597623643,0
+ACIO.US,D,20220510,000000,29.192,29.2716,29.0725,29.1323,30502.790740216,0
+ACIO.US,D,20220511,000000,29.1011,29.36,28.9231,28.9231,80794.241872103,0
+ACIO.US,D,20220512,000000,28.6741,28.9729,28.6144,28.9729,80914.726891485,0
+ACIO.US,D,20220513,000000,29.3116,29.5804,29.1621,29.3414,193223.83366661,0
+ACIO.US,D,20220516,000000,29.4011,29.4421,29.1223,29.3713,53940.139135505,0
+ACIO.US,D,20220517,000000,29.949,29.949,29.4709,29.6601,74727.821146218,0
+ACIO.US,D,20220518,000000,29.2618,29.3077,28.7351,28.8335,29776.86849844,0
+ACIO.US,D,20220519,000000,28.4151,28.8733,28.4151,28.5844,36928.658440591,0
+ACIO.US,D,20220520,000000,28.8932,28.8932,28.3095,28.7936,36162.574525687,0
+ACIO.US,D,20220523,000000,28.8534,29.1004,28.8086,28.9828,30246.76007403,0
+ACIO.US,D,20220524,000000,28.8434,28.9828,28.5745,28.9231,180517.68433095,0
+ACIO.US,D,20220525,000000,29.1676,29.212,28.8833,29.1223,65981.612780911,0
+ACIO.US,D,20220526,000000,29.3383,29.6302,29.3383,29.5207,39267.071858431,0
+ACIO.US,D,20220527,000000,29.5207,30.0685,29.5207,30.0487,103000.63498604,0
+ACIO.US,D,20220531,000000,30.0137,30.1283,29.8493,29.8593,864385.63413419,0
+ACIO.US,D,20220601,000000,29.7199,30.0087,29.7199,29.7797,391831.33961594,0
+ACIO.US,D,20220602,000000,29.7597,30.1481,29.7,30.1481,29219.625283798,0
+ACIO.US,D,20220603,000000,30.0685,30.0685,29.8993,29.9988,59705.347312935,0
+ACIO.US,D,20220606,000000,30.188,30.188,29.9688,30.0585,78907.647276946,0
+ACIO.US,D,20220607,000000,29.8295,30.1979,29.8295,30.1979,27075.995980626,0
+ACIO.US,D,20220608,000000,29.7497,30.1395,29.5506,29.9191,52018.403076362,0
+ACIO.US,D,20220609,000000,30.0735,30.0735,29.5306,29.5506,26504.69618039,0
+ACIO.US,D,20220610,000000,29.2167,29.2283,29.0525,29.0525,40134.563997981,0
+ACIO.US,D,20220613,000000,28.4251,28.8235,28.4251,28.7239,29318.02138296,0
+ACIO.US,D,20220614,000000,28.6538,29.3175,28.5742,28.6042,101697.48060631,0
+ACIO.US,D,20220615,000000,28.8137,29.0033,28.4745,28.8037,40490.960552845,0
+ACIO.US,D,20220616,000000,28.664,28.664,28.0929,28.1951,23551.069362597,0
+ACIO.US,D,20220617,000000,28.2151,28.2849,27.9357,28.0554,72419.262657178,0
+ACIO.US,D,20220621,000000,28.4424,28.6341,28.4346,28.4845,79234.910257538,0
+ACIO.US,D,20220622,000000,28.2949,28.6541,28.2949,28.4944,43884.752137377,0
+ACIO.US,D,20220623,000000,28.5244,28.7139,28.3947,28.7139,38855.205128758,0
+ACIO.US,D,20220624,000000,28.7937,29.4622,28.7937,29.4622,46286.265615386,0
+ACIO.US,D,20220627,000000,29.3624,29.4971,29.3125,29.3533,31735.860289735,0
+ACIO.US,D,20220628,000000,29.5819,29.5819,28.9335,28.9933,21549.47403055,0
+ACIO.US,D,20220629,000000,28.8237,29.0232,28.8237,28.9634,59560.741618205,0
+ACIO.US,D,20220630,000000,28.5244,28.8935,28.5244,28.7638,77950.962525764,0
+ACIO.US,D,20220701,000000,28.5443,28.9334,28.5443,28.8892,14538.377712239,0
+ACIO.US,D,20220705,000000,28.7039,28.9434,28.618,28.902,22916.612755093,0
+ACIO.US,D,20220706,000000,28.9135,29.1429,28.8536,29.0432,27956.182774888,0
+ACIO.US,D,20220707,000000,29.2361,29.4223,29.2028,29.3325,14779.932281604,0
+ACIO.US,D,20220708,000000,29.2427,29.4023,29.2427,29.2726,24749.821499366,0
+ACIO.US,D,20220711,000000,29.0831,29.1928,29.0384,29.0432,21326.963182421,0
+ACIO.US,D,20220712,000000,28.9833,29.0231,28.7339,28.7937,169305.69789853,0
+ACIO.US,D,20220713,000000,28.6342,28.8736,28.6142,28.8037,63184.06015869,0
+ACIO.US,D,20220714,000000,28.3469,28.684,28.3469,28.684,36111.906969613,0
+ACIO.US,D,20220715,000000,29.0432,29.0432,28.8736,28.9534,14303.839250697,0
+ACIO.US,D,20220718,000000,28.6441,29.5059,28.2799,28.7638,45421.279750811,0
+ACIO.US,D,20220719,000000,29.1295,29.403,29.1295,29.403,6352.5844839826,0
+ACIO.US,D,20220720,000000,29.4921,29.5969,29.3624,29.5819,48847.14497111,0
+ACIO.US,D,20220721,000000,29.5919,29.8413,29.4522,29.8413,32430.454964301,0
+ACIO.US,D,20220722,000000,29.7416,29.7416,29.4871,29.6019,11872.256739157,0
+ACIO.US,D,20220725,000000,29.5726,29.6518,29.4723,29.6418,17163.404339495,0
+ACIO.US,D,20220726,000000,29.4223,29.4422,29.264,29.3624,31519.363248312,0
+ACIO.US,D,20220727,000000,29.4323,29.921,29.4323,29.8214,37608.342538339,0
+ACIO.US,D,20220728,000000,29.9012,30.2404,29.9012,30.1506,26272.316897152,0
+ACIO.US,D,20220729,000000,30.0808,30.5946,30.0808,30.548,118451.94608979,0
+ACIO.US,D,20220801,000000,30.5098,30.5397,30.3901,30.5198,32362.298488298,0
+ACIO.US,D,20220802,000000,30.3851,30.5497,30.2903,30.3302,17765.787311232,0
+ACIO.US,D,20220803,000000,30.44,30.6594,30.44,30.5996,57085.057857486,0
+ACIO.US,D,20220804,000000,30.5297,30.6195,30.43,30.5497,28697.885601986,0
+ACIO.US,D,20220805,000000,30.0608,30.5198,30.0608,30.5198,25828.297502011,0
+ACIO.US,D,20220808,000000,30.6395,30.7014,30.43,30.5198,159509.20677413,0
+ACIO.US,D,20220809,000000,30.4007,30.4799,30.3503,30.4599,82810.118344374,0
+ACIO.US,D,20220810,000000,30.8889,30.8889,30.6369,30.7692,17409.970414449,0
+ACIO.US,D,20220811,000000,30.9288,31.0286,30.8141,30.849,15118.710059387,0
+ACIO.US,D,20220812,000000,30.9041,31.1982,30.9041,31.1982,42494.560487127,0
+ACIO.US,D,20220815,000000,31.0658,31.2481,31.0635,31.2481,36652.147272054,0
+ACIO.US,D,20220816,000000,31.288,31.3878,31.1491,31.3279,51058.221236756,0
+ACIO.US,D,20220817,000000,31.2153,31.2581,31.0911,31.2182,35137.670283209,0
+ACIO.US,D,20220818,000000,31.3678,31.3678,31.1683,31.2581,120182.92012005,0
+ACIO.US,D,20220819,000000,31.3179,31.3179,30.9888,31.0286,49414.447403728,0
+ACIO.US,D,20220822,000000,31.0186,31.0186,30.6335,30.6894,89889.371138689,0
+ACIO.US,D,20220823,000000,30.7991,30.7991,30.6088,30.6395,18049.438527542,0
+ACIO.US,D,20220824,000000,30.6245,30.7193,30.6181,30.6648,15675.989480828,0
+ACIO.US,D,20220825,000000,30.8291,30.9189,30.6794,30.9189,217036.27942452,0
+ACIO.US,D,20220826,000000,30.6195,30.8969,30.2803,30.2803,32271.089086587,0
+ACIO.US,D,20220829,000000,30.1506,30.2205,30.1007,30.1307,45746.025312946,0
+ACIO.US,D,20220830,000000,29.9411,29.971,29.8398,29.9611,42773.200197848,0
+ACIO.US,D,20220831,000000,29.8962,29.9112,29.7715,29.8114,70938.863906335,0
+ACIO.US,D,20220901,000000,29.6418,29.8214,29.5919,29.8114,150318.10552482,0
+ACIO.US,D,20220902,000000,29.8482,29.981,29.6418,29.6717,31345.96515495,0
+ACIO.US,D,20220906,000000,29.6418,29.6917,29.537,29.6019,49570.806378089,0
+ACIO.US,D,20220907,000000,29.7815,29.8513,29.6069,29.8314,23796.633136433,0
+ACIO.US,D,20220908,000000,29.5121,29.9112,29.5121,29.8713,28659.798159514,0
+ACIO.US,D,20220909,000000,29.9311,30.2404,29.9311,30.1807,64082.12196015,0
+ACIO.US,D,20220912,000000,30.4358,30.4358,30.2877,30.42,26859.665352125,0
+ACIO.US,D,20220913,000000,29.9,29.9,29.55,29.59,36282,0
+ACIO.US,D,20220914,000000,29.59,29.655,29.5013,29.65,18861,0
+ACIO.US,D,20220915,000000,29.53,29.65,29.31,29.39,43334,0
+ACIO.US,D,20220916,000000,29.06,29.24,29.06,29.18,43465,0
+ACIO.US,D,20220919,000000,29.06,29.2987,29.06,29.25,75199,0
+ACIO.US,D,20220920,000000,29.095,29.1499,29.025,29.06,113218,0
+ACIO.US,D,20220921,000000,29.14,29.3,28.71,28.71,127449,0
+ACIO.US,D,20220922,000000,28.81,28.81,28.63,28.7,72843,0
+ACIO.US,D,20220923,000000,28.22,28.58,28.22,28.56,102110,0
+ACIO.US,D,20220926,000000,28.51,28.54,28.39,28.39,78901,0
+ACIO.US,D,20220927,000000,28.59,28.59,28.3717,28.45,36275,0
+ACIO.US,D,20220928,000000,28.31,28.7184,28.31,28.58,389012,0
+ACIO.US,D,20220929,000000,28.26,28.36,28.16,28.25,125384,0
+ACIO.US,D,20220930,000000,28.23,28.396,28.09,28.1,177679,0
+ACIO.US,D,20221003,000000,28.37,28.61,28.36,28.49,41827,0
+ACIO.US,D,20221004,000000,29,29.1,28.895,29.1,590139,0
+ACIO.US,D,20221005,000000,28.83,29.05,28.8034,28.97,84972,0
+ACIO.US,D,20221006,000000,28.81,28.9487,28.8095,28.84,31145,0
+ACIO.US,D,20221007,000000,28.65,28.666,28.3902,28.46,36044,0
+ACIO.US,D,20221010,000000,28.4199,28.4199,28.24,28.3589,21286,0
+ACIO.US,D,20221011,000000,28.41,28.41,28.195,28.24,19259,0
+ACIO.US,D,20221012,000000,28.13,28.3,28.13,28.1907,31234,0
+ACIO.US,D,20221013,000000,27.91,28.55,27.91,28.49,41695,0
+ACIO.US,D,20221014,000000,28.63,28.71,28.27,28.28,19558,0
+ACIO.US,D,20221017,000000,28.6799,28.68,28.5801,28.6163,20981,0
+ACIO.US,D,20221018,000000,28.8543,28.9,28.67,28.79,40010,0
+ACIO.US,D,20221019,000000,28.81,28.86,28.67,28.81,58426,0
+ACIO.US,D,20221020,000000,28.84,28.92,28.6,28.62,17232,0
+ACIO.US,D,20221021,000000,28.7494,29.029,28.725,29.02,12404,0
+ACIO.US,D,20221024,000000,29.02,29.31,29,29.1741,26543,0
+ACIO.US,D,20221025,000000,29.25,29.58,29.25,29.57,32913,0
+ACIO.US,D,20221026,000000,29.31,29.6092,29.2972,29.34,67422,0
+ACIO.US,D,20221027,000000,29.5111,29.5299,29.0753,29.36,26487,0
+ACIO.US,D,20221028,000000,29.28,29.645,29.28,29.62,12537,0
+ACIO.US,D,20221031,000000,29.5999,29.5999,29.475,29.52,9286,0
+ACIO.US,D,20221101,000000,29.447,29.447,29.32,29.4,15439,0
+ACIO.US,D,20221102,000000,29.28,29.52,29.04,29.14,68412,0
+ACIO.US,D,20221103,000000,28.98,29.0311,28.9293,28.97,25581,0
+ACIO.US,D,20221104,000000,28.95,29.1,28.79,29.03,74442,0
+ACIO.US,D,20221107,000000,28.9,29.17,28.9,29.16,53888,0
+ACIO.US,D,20221108,000000,29.155,29.41,29.1,29.29,84374,0
+ACIO.US,D,20221109,000000,28.99,29.235,28.87,28.87,102071,0
+ACIO.US,D,20221110,000000,29.36,29.796,29.36,29.79,294757,0
+ACIO.US,D,20221111,000000,29.781,29.9,29.65,29.81,67908,0
+ACIO.US,D,20221114,000000,29.8021,29.91,29.7,29.7,101793,0
+ACIO.US,D,20221115,000000,29.86,29.97,29.7603,29.9,103097,0
+ACIO.US,D,20221116,000000,29.785,29.8499,29.7,29.78,99997,0
+ACIO.US,D,20221117,000000,29.39,29.79,29.39,29.79,28887,0
+ACIO.US,D,20221118,000000,30.04,30.04,29.72,29.86,118186,0
+ACIO.US,D,20221121,000000,29.6732,29.76,29.63,29.74,81301,0
+ACIO.US,D,20221122,000000,29.91,30.03,29.82,30.03,45555,0
+ACIO.US,D,20221123,000000,30.15,30.2134,30,30.16,45847,0
+ACIO.US,D,20221125,000000,30.23,30.23,30.1656,30.1656,16357,0
+ACIO.US,D,20221128,000000,30.16,30.16,29.76,29.77,35836,0
+ACIO.US,D,20221129,000000,29.71,29.8199,29.6732,29.7125,28177,0
+ACIO.US,D,20221130,000000,29.69,30.3499,29.65,30.3499,64176,0
+ACIO.US,D,20221201,000000,30.3858,30.45,30.1401,30.26,124115,0
+ACIO.US,D,20221202,000000,30.08,30.31,30.035,30.25,50395,0
+ACIO.US,D,20221205,000000,29.91,30.1,29.8001,29.93,112878,0
+ACIO.US,D,20221206,000000,29.7097,29.7097,29.3901,29.46,65197,0
+ACIO.US,D,20221207,000000,29.55,29.57,29.38,29.51,63344,0
+ACIO.US,D,20221208,000000,29.74,29.74,29.53,29.57,54992,0
+ACIO.US,D,20221209,000000,29.62,29.6899,29.458,29.46,78591,0
+ACIO.US,D,20221212,000000,29.5499,29.7056,29.52,29.7,29018,0
+ACIO.US,D,20221213,000000,30.27,30.27,29.6642,29.78,20308,0
+ACIO.US,D,20221214,000000,29.89,29.9399,29.623,29.65,47901,0
+ACIO.US,D,20221215,000000,29.4253,29.4253,29.1301,29.31,110258,0
+ACIO.US,D,20221216,000000,29.12,29.1499,28.9701,29.0796,39899,0
+ACIO.US,D,20221219,000000,29,29.02,28.8425,28.9082,43547,0
+ACIO.US,D,20221220,000000,28.84,29,28.84,28.92,62941,0
+ACIO.US,D,20221221,000000,29.03,29.2203,29.03,29.12,32523,0
+ACIO.US,D,20221222,000000,28.81,28.9,28.61,28.84,83721,0
+ACIO.US,D,20221223,000000,28.7872,29.01,28.7872,29,62059,0
+ACIO.US,D,20221227,000000,28.88,29,28.82,28.89,116142,0
+ACIO.US,D,20221228,000000,28.71,28.755,28.5803,28.64,29416,0
+ACIO.US,D,20221229,000000,28.8,28.94,28.8,28.88,247105,0
+ACIO.US,D,20221230,000000,28.784,28.83,28.64,28.83,60060,0
+ACIO.US,D,20230103,000000,28.79,28.956,28.64,28.77,27612,0
+ACIO.US,D,20230104,000000,28.95,28.95,28.68,28.76,44115,0
+ACIO.US,D,20230105,000000,28.6773,28.69,28.5591,28.56,25180,0
+ACIO.US,D,20230106,000000,28.7,29,28.57,28.89,27314,0
+ACIO.US,D,20230109,000000,29.11,29.2099,28.9201,28.96,56077,0
+ACIO.US,D,20230110,000000,29.05,29.05,28.7,29.01,45246,0
+ACIO.US,D,20230111,000000,29.12,29.28,29.105,29.27,55734,0
+ACIO.US,D,20230112,000000,29.32,29.39,29.18,29.35,27368,0
+ACIO.US,D,20230113,000000,29.32,29.44,29.2,29.4131,50347,0
+ACIO.US,D,20230117,000000,29.46,29.475,29.385,29.41,31908,0
+ACIO.US,D,20230118,000000,29.4,29.42,29.13,29.13,60070,0
+ACIO.US,D,20230119,000000,29.01,29.1,28.9795,29.02,18163,0
+ACIO.US,D,20230120,000000,29.1,29.2636,29.0144,29.24,46721,0
+ACIO.US,D,20230123,000000,29.357,29.67,29.357,29.522,55473,0
+ACIO.US,D,20230124,000000,29.366,29.558,29.366,29.54,37826,0
+ACIO.US,D,20230125,000000,29.21,29.55,29.21,29.4955,24339,0
+ACIO.US,D,20230126,000000,29.75,29.77,29.54,29.75,27364,0
+ACIO.US,D,20230127,000000,29.79,29.87,29.7005,29.753,31670,0
+ACIO.US,D,20230130,000000,29.7299,29.7299,29.49,29.51,41267,0
+ACIO.US,D,20230131,000000,29.54,29.81,29.5001,29.81,20917,0
+ACIO.US,D,20230201,000000,29.7778,30.19,29.74,30.01,30272,0
+ACIO.US,D,20230202,000000,30.06,30.17,29.955,30.11,207453,0
+ACIO.US,D,20230203,000000,30.078,30.22,29.9701,30.07,89624,0
+ACIO.US,D,20230206,000000,29.98,30.01,29.9501,30.01,23758,0
+ACIO.US,D,20230207,000000,29.78,30.24,29.78,30.24,28638,0
+ACIO.US,D,20230208,000000,30.164,30.2,30.01,30.0794,243665,0
+ACIO.US,D,20230209,000000,30.28,30.28,29.9215,29.97,24657,0
+ACIO.US,D,20230210,000000,30.12,30.12,29.9277,30.06,403496,0
+ACIO.US,D,20230213,000000,30.04,30.21,30.04,30.21,55723,0
+ACIO.US,D,20230214,000000,30.25,30.25,29.895,30.11,31998,0
+ACIO.US,D,20230215,000000,29.83,30.22,29.83,30.198,43876,0
+ACIO.US,D,20230216,000000,30.07,30.17,29.9041,29.95,77477,0
+ACIO.US,D,20230217,000000,29.795,29.86,29.695,29.86,63626,0
+ACIO.US,D,20230221,000000,31,31.03,29.5001,29.51,49688,0
+ACIO.US,D,20230222,000000,29.5377,29.5661,29.445,29.5,18334,0
+ACIO.US,D,20230223,000000,29.5,29.63,29.4169,29.61,30889,0
+ACIO.US,D,20230224,000000,29.43,29.48,29.2901,29.44,35239,0
+ACIO.US,D,20230227,000000,29.58,29.58,29.42,29.47,21729,0
+ACIO.US,D,20230228,000000,29.4313,29.524,29.42,29.4375,25812,0
+ACIO.US,D,20230301,000000,29.52,29.52,29.3001,29.36,47642,0
+ACIO.US,D,20230302,000000,29.28,29.5084,29.2701,29.44,68581,0
+ACIO.US,D,20230303,000000,29.39,29.77,29.39,29.77,76658,0
+ACIO.US,D,20230306,000000,29.756,29.9,29.73,29.7667,190150,0
+ACIO.US,D,20230307,000000,29.72,29.72,29.53,29.57,53339,0
+ACIO.US,D,20230308,000000,29.5654,29.61,29.4801,29.54,86990,0
+ACIO.US,D,20230309,000000,29.71,29.71,29.36,29.42,45375,0
+ACIO.US,D,20230310,000000,29.3,29.39,29.195,29.23,34397,0
+ACIO.US,D,20230313,000000,28.9,29.4069,28.9,29.2784,56488,0
+ACIO.US,D,20230314,000000,29.4299,29.4411,29.24,29.39,56892,0
+ACIO.US,D,20230315,000000,29.295,29.47,29.13,29.284,14784,0
+ACIO.US,D,20230316,000000,29.36,29.58,29.36,29.58,77002,0
+ACIO.US,D,20230317,000000,29.57,29.57,29.28,29.3665,32072,0
+ACIO.US,D,20230320,000000,29.4888,29.6399,29.4888,29.53,32162,0
+ACIO.US,D,20230321,000000,29.778,29.8899,29.66,29.865,32144,0
+ACIO.US,D,20230322,000000,29.61,29.9045,29.5768,29.5768,21556,0
+ACIO.US,D,20230323,000000,29.665,29.823,29.49,29.64,16965,0
+ACIO.US,D,20230324,000000,29.38,29.7,29.38,29.7,254527,0
+ACIO.US,D,20230327,000000,29.68,29.7499,29.6401,29.66,20546,0
+ACIO.US,D,20230328,000000,29.42,29.64,29.42,29.61,77010,0
+ACIO.US,D,20230329,000000,29.86,29.86,29.6131,29.75,70280,0
+ACIO.US,D,20230330,000000,29.82,29.91,29.79,29.88,53484,0
+ACIO.US,D,20230331,000000,29.81,30.19,29.81,30.19,46957,0
+ACIO.US,D,20230403,000000,30.06,30.32,30.06,30.285,37987,0
+ACIO.US,D,20230404,000000,30.26,30.37,30.18,30.25,52407,0
+ACIO.US,D,20230405,000000,30.05,30.1899,30.05,30.13,41379,0
+ACIO.US,D,20230406,000000,30.125,30.265,30.1103,30.22,25505,0
+ACIO.US,D,20230410,000000,29.94,30.26,29.94,30.26,37172,0
+ACIO.US,D,20230411,000000,30.2221,30.3099,30.2055,30.24,25909,0
+ACIO.US,D,20230412,000000,30.28,30.46,30.12,30.14,36966,0
+ACIO.US,D,20230413,000000,30.31,30.41,30.17,30.39,87269,0
+ACIO.US,D,20230414,000000,30.37,30.37,30.24,30.3,25013,0
+ACIO.US,D,20230417,000000,30,30.3646,29.74,30.3454,21424,0
+ACIO.US,D,20230418,000000,30.27,30.4778,30.27,30.4,34716,0
+ACIO.US,D,20230419,000000,30.04,30.36,30.04,30.3,51041,0
+ACIO.US,D,20230420,000000,30.2141,30.29,30.18,30.24,15114,0
+ACIO.US,D,20230421,000000,30.36,30.36,30.18,30.215,278492,0
+ACIO.US,D,20230424,000000,30.1,30.26,30,30.22,21931,0
+ACIO.US,D,20230425,000000,30,30.18,29.95,29.985,22414,0
+ACIO.US,D,20230426,000000,29.9905,30.01,29.86,29.91,37456,0
+ACIO.US,D,20230427,000000,29.974,30.2,29.92,30.17,19618,0
+ACIO.US,D,20230428,000000,30.213,30.32,30.168,30.32,19257,0
+ACIO.US,D,20230501,000000,30.2659,30.3676,30.2659,30.32,28062,0
+ACIO.US,D,20230502,000000,30.34,30.36,29.97,30.0949,41550,0
+ACIO.US,D,20230503,000000,30,30.18,29.92,29.92,28189,0
+ACIO.US,D,20230504,000000,29.81,29.9291,29.81,29.84,35687,0
+ACIO.US,D,20230505,000000,29.8,30.182,29.8,30.12,40365,0
+ACIO.US,D,20230508,000000,30.1447,30.21,30.1136,30.21,37786,0
+ACIO.US,D,20230509,000000,30.1699,30.1699,30.0701,30.0946,143954,0
+ACIO.US,D,20230510,000000,30.22,30.22,30.06,30.1562,52773,0
+ACIO.US,D,20230511,000000,30.04,30.1199,30.0043,30.0944,68283,0
+ACIO.US,D,20230512,000000,30.1,30.115,29.96,30.07,101586,0
+ACIO.US,D,20230515,000000,30.02,30.1599,30,30.1,37785,0
+ACIO.US,D,20230516,000000,29.89,30.0553,29.89,29.94,56658,0
+ACIO.US,D,20230517,000000,29.92,30.19,29.92,30.16,89455,0
+ACIO.US,D,20230518,000000,30.19,30.31,30.12,30.28,67913,0
+ACIO.US,D,20230519,000000,30.38,30.38,30.22,30.29,32100,0
+ACIO.US,D,20230522,000000,30.38,30.38,30.26,30.26,18937,0
+ACIO.US,D,20230523,000000,30.21,30.23,30.0442,30.0683,21183,0
+ACIO.US,D,20230524,000000,29.91,29.97,29.8605,29.92,63401,0
+ACIO.US,D,20230525,000000,30.13,30.13,29.8607,29.95,36433,0
+ACIO.US,D,20230526,000000,30.08,30.23,30.08,30.15,27822,0
+ACIO.US,D,20230530,000000,29.87,30.19,29.87,30.15,34639,0
+ACIO.US,D,20230531,000000,30.065,30.12,29.985,30.08,57615,0
+ACIO.US,D,20230601,000000,30.03,30.2661,30.03,30.23,26206,0
+ACIO.US,D,20230602,000000,30.45,30.54,30.333,30.48,27385,0
+ACIO.US,D,20230605,000000,30.4951,30.5799,30.4501,30.5,48986,0
+ACIO.US,D,20230606,000000,30.3,30.71,30.3,30.54,106094,0
+ACIO.US,D,20230607,000000,30.43,30.4464,30.3433,30.3693,70810,0
+ACIO.US,D,20230608,000000,30.26,30.51,30.26,30.51,44787,0
+ACIO.US,D,20230609,000000,30.42,30.5734,30.42,30.52,17950,0
+ACIO.US,D,20230612,000000,30.51,30.68,30.49,30.68,42825,0
+ACIO.US,D,20230613,000000,30.66,30.84,30.66,30.7792,20856,0
+ACIO.US,D,20230614,000000,30.79,30.86,30.7,30.79,63526,0
+ACIO.US,D,20230615,000000,31.01,31.1032,30.83,31.04,39534,0
+ACIO.US,D,20230616,000000,31,31.1399,30.9701,31,27914,0
+ACIO.US,D,20230620,000000,31.06,31.06,30.82,30.89,150980,0
+ACIO.US,D,20230621,000000,30.77,30.9028,30.76,30.795,30593,0
+ACIO.US,D,20230622,000000,30.85,30.9,30.78,30.86,46575,0
+ACIO.US,D,20230623,000000,30.7503,30.805,30.72,30.72,30600,0
+ACIO.US,D,20230626,000000,30.77,30.7749,30.6,30.6,48505,0
+ACIO.US,D,20230627,000000,30.6854,30.87,30.6601,30.8452,14755,0
+ACIO.US,D,20230628,000000,30.72,30.7804,30.6931,30.76,45899,0
+ACIO.US,D,20230629,000000,30.66,30.85,30.63,30.81,16768,0
+ACIO.US,D,20230630,000000,31.02,31.18,31.02,31.11,43570,0
+ACIO.US,D,20230703,000000,31.22,31.22,31.0701,31.17,10028,0
+ACIO.US,D,20230705,000000,31.09,31.17,31.09,31.14,12013,0
+ACIO.US,D,20230706,000000,30.77,30.96,30.77,30.95,763065,0
+ACIO.US,D,20230707,000000,30.9187,30.9724,30.79,30.79,42566,0
+ACIO.US,D,20230710,000000,30.7895,30.87,30.77,30.8444,27153,0
+ACIO.US,D,20230711,000000,30.925,30.98,30.83,30.95,17881,0
+ACIO.US,D,20230712,000000,31.2302,31.2302,31.105,31.105,27040,0
+ACIO.US,D,20230713,000000,31.228,31.365,31.19,31.32,69838,0
+ACIO.US,D,20230714,000000,31.35,31.4291,31.2821,31.32,39541,0
+ACIO.US,D,20230717,000000,31.3738,31.4869,31.3738,31.42,98229,0
+ACIO.US,D,20230718,000000,31.29,31.5996,31.29,31.55,115698,0
+ACIO.US,D,20230719,000000,31.645,31.7183,31.48,31.64,28880,0
+ACIO.US,D,20230720,000000,31.5,31.63,31.4501,31.52,58044,0
+ACIO.US,D,20230721,000000,31.54,31.61,31.5099,31.54,28955,0
+ACIO.US,D,20230724,000000,31.47,31.664,31.47,31.6239,98840,0
+ACIO.US,D,20230725,000000,31.7,31.8199,31.66,31.78,51664,0
+ACIO.US,D,20230726,000000,31.63,31.69,31.5801,31.66,66561,0
+ACIO.US,D,20230727,000000,31.86,31.885,31.49,31.55,54375,0
+ACIO.US,D,20230728,000000,31.57,31.84,31.57,31.8,461943,0
+ACIO.US,D,20230731,000000,31.8277,31.85,31.746,31.85,85883,0
+ACIO.US,D,20230801,000000,31.7756,31.85,31.775,31.8207,64358,0
+ACIO.US,D,20230802,000000,31.64,31.64,31.435,31.4738,767195,0
+ACIO.US,D,20230803,000000,31.44,31.49,31.38,31.4179,81473,0
+ACIO.US,D,20230804,000000,31.6099,31.6099,31.2528,31.282,80679,0
+ACIO.US,D,20230807,000000,31.39,31.53,31.3886,31.52,57065,0
+ACIO.US,D,20230808,000000,31.49,31.49,31.275,31.39,54181,0
+ACIO.US,D,20230809,000000,31.27,31.42,31.2401,31.25,76549,0
+ACIO.US,D,20230810,000000,31.28,31.61,31.275,31.32,196515,0
+ACIO.US,D,20230811,000000,31.14,31.3068,31.14,31.22,165215,0
+ACIO.US,D,20230814,000000,31.23,31.36,31.23,31.36,68994,0
+ACIO.US,D,20230815,000000,31.2033,31.2301,31.11,31.13,38517,0
+ACIO.US,D,20230816,000000,31.23,31.26,30.99,30.99,93627,0
+ACIO.US,D,20230817,000000,31,31.0876,30.868,30.8989,59686,0
+ACIO.US,D,20230818,000000,30.81,30.89,30.79,30.83,91660,0
+ACIO.US,D,20230821,000000,30.97,31.03,30.76,30.985,57268,0
+ACIO.US,D,20230822,000000,31.1,31.1,30.87,30.94,41901,0
+ACIO.US,D,20230823,000000,31.02,31.1782,31,31.14,88757,0
+ACIO.US,D,20230824,000000,31.09,31.2999,30.86,30.88,106531,0
+ACIO.US,D,20230825,000000,30.97,31.089,30.7771,31.0285,31376,0
+ACIO.US,D,20230828,000000,31.1201,31.14,31.02,31.1,49284,0
+ACIO.US,D,20230829,000000,31.1407,31.48,31.1302,31.46,96101,0
+ACIO.US,D,20230830,000000,31.55,31.63,31.55,31.58,53406,0
+ACIO.US,D,20230831,000000,31.55,31.6729,31.51,31.51,65764,0
+ACIO.US,D,20230901,000000,31.6357,31.6568,31.49,31.6,30195,0
+ACIO.US,D,20230905,000000,31.5137,31.5401,31.46,31.47,15208,0
+ACIO.US,D,20230906,000000,31.379,31.4184,31.17,31.32,43734,0
+ACIO.US,D,20230907,000000,31.09,31.3198,31.09,31.26,34124,0
+ACIO.US,D,20230908,000000,31.315,31.3899,31.24,31.32,46986,0
+ACIO.US,D,20230911,000000,31.34,31.4772,31.34,31.43,60693,0
+ACIO.US,D,20230912,000000,31.41,31.41,31.2909,31.3257,87846,0
+ACIO.US,D,20230913,000000,31.38,31.4441,31.31,31.39,41751,0
+ACIO.US,D,20230914,000000,31.46,31.6449,31.46,31.63,52807,0
+ACIO.US,D,20230915,000000,31.47,31.54,31.26,31.29,43769,0
+ACIO.US,D,20230918,000000,31.22,31.3612,31.22,31.2861,151358,0
+ACIO.US,D,20230919,000000,31.255,31.2699,31.1,31.21,37776,0
+ACIO.US,D,20230920,000000,31.3,31.3,31.005,31.02,69228,0
+ACIO.US,D,20230921,000000,30.89,30.89,30.68,30.72,143606,0
+ACIO.US,D,20230922,000000,30.63,30.8,30.63,30.68,115659,0
+ACIO.US,D,20230925,000000,30.53,30.7,30.53,30.68,66885,0
+ACIO.US,D,20230926,000000,30.5701,30.5701,30.46,30.5,53523,0
+ACIO.US,D,20230927,000000,30.45,30.49,30.29,30.39,62656,0
+ACIO.US,D,20230928,000000,30.405,30.5499,30.4,30.5,90932,0
+ACIO.US,D,20230929,000000,30.55,30.615,30.3574,30.43,70658,0
+ACIO.US,D,20231002,000000,30.43,30.47,30.2743,30.4,191759,0
+ACIO.US,D,20231003,000000,30.38,30.38,30.04,30.0791,58401,0
+ACIO.US,D,20231004,000000,30.18,30.25,30.0695,30.2,168601,0
+ACIO.US,D,20231005,000000,30.28,30.29,30.0316,30.21,53991,0
+ACIO.US,D,20231006,000000,30.04,30.59,29.975,30.475,89974,0
+ACIO.US,D,20231009,000000,30.44,30.69,30.38,30.65,82539,0
+ACIO.US,D,20231010,000000,30.6,30.9375,30.6,30.81,93796,0
+ACIO.US,D,20231011,000000,30.78,30.91,30.7325,30.91,58366,0
+ACIO.US,D,20231012,000000,30.85,30.93,30.61,30.74,52770,0
+ACIO.US,D,20231013,000000,30.89,30.94,30.6,30.69,99277,0
+ACIO.US,D,20231016,000000,30.71,30.92,30.71,30.9,54912,0
+ACIO.US,D,20231017,000000,30.75,31,30.71,30.91,112823,0
+ACIO.US,D,20231018,000000,30.79,30.9045,30.6258,30.65,133057,0
+ACIO.US,D,20231019,000000,30.66,30.75,30.46,30.52,61955,0
+ACIO.US,D,20231020,000000,30.46,30.51,30.23,30.26,113496,0
+ACIO.US,D,20231023,000000,30.12,30.33,30.12,30.21,60327,0
+ACIO.US,D,20231024,000000,30.4,30.4,30.19,30.28,73422,0
+ACIO.US,D,20231025,000000,30.07,30.1666,29.9801,30.02,105679,0
+ACIO.US,D,20231026,000000,29.93,30.01,29.77,29.79,39195,0
+ACIO.US,D,20231027,000000,29.97,29.97,29.67,29.77,130630,0
+ACIO.US,D,20231030,000000,29.9227,30.06,29.87,30.02,83944,0
+ACIO.US,D,20231031,000000,29.9,30.14,29.9,30.14,61301,0
+ACIO.US,D,20231101,000000,30.24,30.435,30.1681,30.4,71113,0
+ACIO.US,D,20231102,000000,30.72,30.89,30.64,30.88,82181,0
+ACIO.US,D,20231103,000000,31,31.1206,30.99,31.07,166569,0
+ACIO.US,D,20231106,000000,31.19,31.19,30.98,31.07,123444,0
+ACIO.US,D,20231107,000000,31.1,31.2299,31.0606,31.15,74583,0
+ACIO.US,D,20231108,000000,31.2499,31.44,31.0721,31.21,142017,0
+ACIO.US,D,20231109,000000,31.222,31.26,31,31.04,35206,0
+ACIO.US,D,20231110,000000,31.15,31.47,31.07,31.47,44676,0
+ACIO.US,D,20231113,000000,31.33,31.4978,31.3001,31.44,623890,0
+ACIO.US,D,20231114,000000,31.7,31.99,31.7,31.9,58113,0
+ACIO.US,D,20231115,000000,31.94,32.0599,31.919,31.96,72234,0
+ACIO.US,D,20231116,000000,31.88,32.02,31.87,32.02,72899,0
+ACIO.US,D,20231117,000000,32.02,32.14,31.94,31.96,30292,0
+ACIO.US,D,20231120,000000,32.0537,32.27,32.0401,32.23,67824,0
+ACIO.US,D,20231121,000000,32.3499,32.36,31.5001,32.11,55521,0
+ACIO.US,D,20231122,000000,32.31,32.31,32.16,32.25,56336,0
+ACIO.US,D,20231124,000000,32.25,32.27,32.24,32.24,171823,0
+ACIO.US,D,20231127,000000,32.15,32.28,32.15,32.2336,128475,0
+ACIO.US,D,20231128,000000,32.23,32.3047,32.18,32.26,42827,0
+ACIO.US,D,20231129,000000,32.4,32.4,32.1952,32.23,45873,0
+ACIO.US,D,20231130,000000,32.245,32.32,32.11,32.32,27837,0
+ACIO.US,D,20231201,000000,32.28,32.41,32.22,32.41,51027,0
+ACIO.US,D,20231204,000000,32.11,32.2441,32.1,32.2441,37636,0
+ACIO.US,D,20231205,000000,32.21,32.28,32.15,32.25,45598,0
+ACIO.US,D,20231206,000000,32.32,32.33,32.14,32.17,50440,0
+ACIO.US,D,20231207,000000,32.2,32.3591,32.2,32.32,46320,0
+ACIO.US,D,20231208,000000,32.31,32.48,32.28,32.42,51776,0
+ACIO.US,D,20231211,000000,32.35,32.518,32.35,32.5,59433,0
+ACIO.US,D,20231212,000000,32.49,32.68,32.49,32.64,80133,0
+ACIO.US,D,20231213,000000,32.7,32.96,32.65,32.93,66558,0
+ACIO.US,D,20231214,000000,32.99,33.0547,32.84,32.95,49885,0
+ACIO.US,D,20231215,000000,32.9,32.99,32.8503,32.95,207899,0
+ACIO.US,D,20231218,000000,33.056,33.26,33.03,33.14,492458,0
+ACIO.US,D,20231219,000000,33.19,33.28,33.1447,33.28,45798,0
+ACIO.US,D,20231220,000000,33.13,33.3052,32.868,32.87,66916,0
+ACIO.US,D,20231221,000000,32.98,33.1,32.9485,33.1,53775,0
+ACIO.US,D,20231222,000000,33.23,33.27,33.09,33.1493,49115,0
+ACIO.US,D,20231226,000000,33.23,33.3048,33.17,33.21,31854,0
+ACIO.US,D,20231227,000000,33.12,33.22,33.12,33.21,115724,0
+ACIO.US,D,20231228,000000,33.18,33.5299,33.18,33.23,67294,0
+ACIO.US,D,20231229,000000,33.2525,33.2899,33.0799,33.16,88572,0
+ACIO.US,D,20240102,000000,33.03,33.37,32.895,33.04,155707,0
+ACIO.US,D,20240103,000000,32.89,32.97,32.88,32.88,53594,0
+ACIO.US,D,20240104,000000,32.8612,32.974,32.77,32.79,57221,0
+ACIO.US,D,20240105,000000,32.82,32.89,32.66,32.77,73774,0
+ACIO.US,D,20240108,000000,32.815,33.12,32.8,33.12,66346,0
+ACIO.US,D,20240109,000000,32.9467,33.1345,32.9467,33.12,80666,0
+ACIO.US,D,20240110,000000,33.15,33.3198,33.15,33.28,153671,0
+ACIO.US,D,20240111,000000,33.35,33.38,33.08,33.27,41961,0
+ACIO.US,D,20240112,000000,33.335,33.35,33.2201,33.33,276279,0
+ACIO.US,D,20240116,000000,33.22,33.31,33.1206,33.2,130010,0
+ACIO.US,D,20240117,000000,33.02,33.13,32.98,33.1,77076,0
+ACIO.US,D,20240118,000000,33.23,33.33,33.11,33.31,102405,0
+ACIO.US,D,20240119,000000,33.45,33.66,33.3672,33.6,74297,0
+ACIO.US,D,20240122,000000,33.76,33.77,33.6548,33.6841,44808,0
+ACIO.US,D,20240123,000000,33.71,33.7498,33.655,33.7498,32331,0
+ACIO.US,D,20240124,000000,33.9117,34.0099,33.79,33.81,47142,0
+ACIO.US,D,20240125,000000,33.89,33.95,33.8,33.95,45439,0
+ACIO.US,D,20240126,000000,33.93,34.0037,33.8739,33.93,65046,0
+ACIO.US,D,20240129,000000,33.95,34.17,33.92,34.13,37713,0
+ACIO.US,D,20240130,000000,33.93,34.17,33.87,34.15,71967,0
+ACIO.US,D,20240131,000000,33.94,34.05,33.72,33.72,114429,0
+ACIO.US,D,20240201,000000,33.85,34.08,33.785,34.08,86152,0
+ACIO.US,D,20240202,000000,34.15,34.4638,34.13,34.38,90897,0
+ACIO.US,D,20240205,000000,34.31,34.33,34.145,34.27,88851,0
+ACIO.US,D,20240206,000000,34.32,34.32,34.16,34.25,153096,0
+ACIO.US,D,20240207,000000,34.39,34.5261,34.39,34.49,111436,0
+ACIO.US,D,20240208,000000,34.5,34.58,34.495,34.58,66598,0
+ACIO.US,D,20240209,000000,34.65,34.74,34.585,34.74,101659,0
+ACIO.US,D,20240212,000000,34.77,34.85,34.65,34.67,68576,0
+ACIO.US,D,20240213,000000,34.39,34.4499,34.18,34.33,134855,0
+ACIO.US,D,20240214,000000,34.51,34.5662,34.38,34.5662,39799,0
+ACIO.US,D,20240215,000000,34.65,34.74,34.56,34.74,65126,0
+ACIO.US,D,20240216,000000,34.77,34.78,34.6007,34.63,49377,0
+ACIO.US,D,20240220,000000,34.54,34.57,34.37,34.47,91211,0
+ACIO.US,D,20240221,000000,34.455,34.55,34.34,34.55,112551,0
+ACIO.US,D,20240222,000000,34.8219,35.2,34.8219,35.17,74815,0
+ACIO.US,D,20240223,000000,35.285,35.325,35.141,35.19,57311,0
+ACIO.US,D,20240226,000000,35.2,35.2114,35.0499,35.0568,50683,0
+ACIO.US,D,20240227,000000,34.99,35.06,34.9101,35.0459,91103,0
+ACIO.US,D,20240228,000000,34.97,35.0695,34.96,34.9837,70521,0
+ACIO.US,D,20240229,000000,35.09,35.2,34.96,35.16,137555,0
+ACIO.US,D,20240301,000000,35.19,35.43,35.17,35.37,183758,0
+ACIO.US,D,20240304,000000,35.27,35.47,35.27,35.3661,69071,0
+ACIO.US,D,20240305,000000,35.2213,35.2213,34.9301,35.0539,44221,0
+ACIO.US,D,20240306,000000,35.27,35.32,35.1401,35.24,87547,0
+ACIO.US,D,20240307,000000,35.3,35.57,35.3,35.53,129853,0
+ACIO.US,D,20240308,000000,35.7,35.73,35.3172,35.37,109067,0
+ACIO.US,D,20240311,000000,35.29,35.31,35.145,35.3,157580,0
+ACIO.US,D,20240312,000000,35.38,35.66,35.27,35.65,81079,0
+ACIO.US,D,20240313,000000,35.59,35.66,35.535,35.57,70052,0
+ACIO.US,D,20240314,000000,35.67,35.6951,35.39,35.5,95823,0
+ACIO.US,D,20240315,000000,35.37,35.3799,35.21,35.3095,61123,0
+ACIO.US,D,20240318,000000,35.5453,35.64,35.45,35.45,109966,0
+ACIO.US,D,20240319,000000,35.42,35.656,35.4,35.656,62496,0
+ACIO.US,D,20240320,000000,35.68,35.9199,35.609,35.91,90016,0
+ACIO.US,D,20240321,000000,36.06,36.1,35.9687,36.02,95562,0
+ACIO.US,D,20240322,000000,36.04,36.04,35.93,36,114648,0
+ACIO.US,D,20240325,000000,35.87,35.92,35.84,35.84,99808,0
+ACIO.US,D,20240326,000000,35.83,35.9,35.7395,35.75,145376,0
+ACIO.US,D,20240327,000000,35.895,35.99,35.7701,35.99,102294,0
+ACIO.US,D,20240328,000000,35.91,36.0799,35.91,36.0318,241223,0
+ACIO.US,D,20240401,000000,36.07,36.07,35.865,35.96,98823,0
+ACIO.US,D,20240402,000000,35.67,35.7729,35.61,35.77,615158,0
+ACIO.US,D,20240403,000000,35.71,35.89,35.71,35.7634,72560,0
+ACIO.US,D,20240404,000000,35.96,36.05,35.47,35.481,77528,0
+ACIO.US,D,20240405,000000,35.51,35.89,35.51,35.818,86285,0
+ACIO.US,D,20240408,000000,35.888,35.888,35.72,35.7569,150084,0
+ACIO.US,D,20240409,000000,35.83,35.8465,35.54,35.75,69187,0
+ACIO.US,D,20240410,000000,35.6,35.65,35.4501,35.57,288575,0
+ACIO.US,D,20240411,000000,35.69,35.86,35.51,35.8,110168,0
+ACIO.US,D,20240412,000000,35.66,35.6799,35.39,35.46,178901,0
+ACIO.US,D,20240415,000000,35.66,35.66,35.15,35.15,137457,0
+ACIO.US,D,20240416,000000,35.15,35.24,35.06,35.06,1388614,0
+ACIO.US,D,20240417,000000,35.19,35.19,34.9429,35,125972,0
+ACIO.US,D,20240418,000000,34.98,35.1186,34.8718,34.88,636932,0
+ACIO.US,D,20240419,000000,34.86,34.88,34.6901,34.7349,178286,0
+ACIO.US,D,20240422,000000,34.84,35.06,34.72,34.8629,115235,0
+ACIO.US,D,20240423,000000,34.9829,35.25,34.9829,35.17,70774,0
+ACIO.US,D,20240424,000000,35.32,35.32,35.0827,35.24,196914,0
+ACIO.US,D,20240425,000000,34.78,35.0896,34.75,35.07,403096,0
+ACIO.US,D,20240426,000000,35.21,35.44,35.21,35.35,187430,0
+ACIO.US,D,20240429,000000,35.39,35.44,35.2299,35.43,95051,0
+ACIO.US,D,20240430,000000,35.33,35.36,34.96,34.97,101555,0
+ACIO.US,D,20240501,000000,34.98,35.28,34.8574,34.86,133901,0
+ACIO.US,D,20240502,000000,34.9202,35.12,34.8219,35.025,84613,0
+ACIO.US,D,20240503,000000,35.38,35.65,35.3025,35.48,271028,0
+ACIO.US,D,20240506,000000,35.585,35.7496,35.57,35.73,144319,0
+ACIO.US,D,20240507,000000,35.81,35.93,35.79,35.88,157678,0
+ACIO.US,D,20240508,000000,35.79,35.898,35.77,35.82,85134,0
+ACIO.US,D,20240509,000000,35.8616,36.01,35.79,35.97,186649,0
+ACIO.US,D,20240510,000000,36.05,36.14,36,36.04,92286,0
+ACIO.US,D,20240513,000000,36.13,36.13,35.99,36.04,109282,0
+ACIO.US,D,20240514,000000,36.0613,36.2195,36,36.19,102633,0
+ACIO.US,D,20240515,000000,36.31,36.59,36.31,36.57,108427,0
+ACIO.US,D,20240516,000000,36.56,36.65,36.5,36.525,122462,0
+ACIO.US,D,20240517,000000,36.485,36.55,36.46,36.55,111607,0
+ACIO.US,D,20240520,000000,36.56,36.67,36.5348,36.57,104080,0
+ACIO.US,D,20240521,000000,36.575,36.66,36.552,36.65,312455,0
+ACIO.US,D,20240522,000000,36.66,36.67,36.475,36.58,112707,0
+ACIO.US,D,20240523,000000,36.73,36.74,36.34,36.4,152162,0
+ACIO.US,D,20240524,000000,36.46,36.52,36.385,36.47,101980,0
+ACIO.US,D,20240528,000000,36.485,36.51,36.36,36.51,95265,0
+ACIO.US,D,20240529,000000,36.37,36.5235,36.33,36.39,311050,0
+ACIO.US,D,20240530,000000,36.29,36.29,36.14,36.19,129302,0
+ACIO.US,D,20240531,000000,36.22,36.4,35.96,36.4,197464,0
+ACIO.US,D,20240603,000000,36.42,36.48,36.145,36.35,61714,0
+ACIO.US,D,20240604,000000,36.3299,36.53,36.2701,36.5,148625,0
+ACIO.US,D,20240605,000000,36.61,36.86,36.53,36.855,136105,0
+ACIO.US,D,20240606,000000,36.88,36.9,36.7624,36.87,118128,0
+ACIO.US,D,20240607,000000,36.85,37,36.812,36.86,86658,0
+ACIO.US,D,20240610,000000,36.84,36.97,36.7626,36.97,150445,0
+ACIO.US,D,20240611,000000,36.93,37.03,36.7652,37.03,36323,0
+ACIO.US,D,20240612,000000,37.32,37.37,37.1326,37.21,81462,0
+ACIO.US,D,20240613,000000,37.34,37.98,37.1779,37.33,484133,0
+ACIO.US,D,20240614,000000,37.2675,37.43,37.265,37.43,57758,0
+ACIO.US,D,20240617,000000,37.41,37.74,37.35,37.61,120507,0
+ACIO.US,D,20240618,000000,37.63,37.7,37.5946,37.66,114081,0
+ACIO.US,D,20240620,000000,37.79,37.8299,37.635,37.72,299908,0
+ACIO.US,D,20240621,000000,37.7,37.73,37.5914,37.66,94263,0
+ACIO.US,D,20240624,000000,37.6525,37.77,37.57,37.6,122286,0
+ACIO.US,D,20240625,000000,37.64,37.7193,37.57,37.6885,78844,0
+ACIO.US,D,20240626,000000,37.64,37.84,37.64,37.83,135187,0
+ACIO.US,D,20240627,000000,37.71,37.8526,37.71,37.81,131166,0
+ACIO.US,D,20240628,000000,37.86,38.04,37.63,37.63,75309,0
+ACIO.US,D,20240701,000000,37.71,38.03,37.615,37.79,89093,0
+ACIO.US,D,20240702,000000,37.66,37.99,37.66,37.94,63974,0
+ACIO.US,D,20240703,000000,37.95,38.16,37.95,38.14,66276,0
+ACIO.US,D,20240705,000000,38.14,38.38,38.14,38.38,27721,0
+ACIO.US,D,20240708,000000,38.35,38.43,38.3,38.32,67039,0
+ACIO.US,D,20240709,000000,38.435,38.45,38.34,38.37,53934,0
+ACIO.US,D,20240710,000000,38.44,38.675,38.3859,38.675,64196,0
+ACIO.US,D,20240711,000000,38.77,38.77,38.34,38.39,74943,0
+ACIO.US,D,20240712,000000,38.44,38.79,38.44,38.57,66204,0
+ACIO.US,D,20240715,000000,38.69,38.85,38.61,38.68,188809,0
+ACIO.US,D,20240716,000000,38.76,38.87,38.7026,38.83,93531,0
+ACIO.US,D,20240717,000000,38.58,38.62,38.47,38.52,94207,0
+ACIO.US,D,20240718,000000,38.56,38.61,38.1701,38.29,418832,0
+ACIO.US,D,20240719,000000,38.28,38.28,38.06,38.091,20193,0
+ACIO.US,D,20240722,000000,38.29,38.45,38.2216,38.36,81025,0
+ACIO.US,D,20240723,000000,38.43,38.4905,38.34,38.34,54719,0
+ACIO.US,D,20240724,000000,37.98,38.035,37.75,37.75,59922,0
+ACIO.US,D,20240725,000000,37.788,38.0401,37.63,37.65,292190,0
+ACIO.US,D,20240726,000000,37.75,38.05,37.75,37.87,70377,0
+ACIO.US,D,20240729,000000,37.99,38.0194,37.82,37.91,61786,0
+ACIO.US,D,20240730,000000,37.92,38.02,37.6,37.7,65943,0
+ACIO.US,D,20240731,000000,38.1,38.3091,38.02,38.1492,62215,0
+ACIO.US,D,20240801,000000,38.42,38.445,37.765,37.9,86327,0
+ACIO.US,D,20240802,000000,37.56,37.73,37.4101,37.6,73764,0
+ACIO.US,D,20240805,000000,36.64,37.08,36.42,36.82,184312,0
+ACIO.US,D,20240806,000000,36.98,37.453,36.76,37.08,341498,0
+ACIO.US,D,20240807,000000,37.42,37.49,36.8937,36.9,442549,0
+ACIO.US,D,20240808,000000,37.18,37.4599,37.0831,37.43,158408,0
+ACIO.US,D,20240809,000000,37.395,37.62,37.31,37.502,103735,0
+ACIO.US,D,20240812,000000,37.61,37.6799,37.4358,37.57,78964,0
+ACIO.US,D,20240813,000000,37.81,38.0099,37.715,37.97,137084,0
+ACIO.US,D,20240814,000000,37.94,38.18,37.9,38.08,116627,0
+ACIO.US,D,20240815,000000,38.43,38.7099,38.39,38.7,97736,0
+ACIO.US,D,20240816,000000,38.57,38.77,38.57,38.7265,134718,0
+ACIO.US,D,20240819,000000,38.77,39.05,38.7688,39.02,146216,0
+ACIO.US,D,20240820,000000,39.06,39.12,38.935,39.01,118784,0
+ACIO.US,D,20240821,000000,39.1,39.22,38.9626,39.125,155005,0
+ACIO.US,D,20240822,000000,39.23,39.265,38.8283,38.875,82302,0
+ACIO.US,D,20240823,000000,39.09,39.23,38.9401,39.2,129760,0
+ACIO.US,D,20240826,000000,39.33,39.33,38.9957,39.1,154285,0
+ACIO.US,D,20240827,000000,39.11,39.2,38.98,39.16,130648,0
+ACIO.US,D,20240828,000000,39.18,39.18,38.8209,38.99,378503,0
+ACIO.US,D,20240829,000000,39.14,39.25,38.9015,38.96,133569,0
+ACIO.US,D,20240830,000000,39.07,39.29,38.8773,39.24,104400,0
+ACIO.US,D,20240903,000000,39.15,39.15,38.615,38.74,98199,0
+ACIO.US,D,20240904,000000,38.62,38.8303,38.62,38.74,90589,0
+ACIO.US,D,20240905,000000,38.69,38.78,38.49,38.55,166142,0
+ACIO.US,D,20240906,000000,38.65,38.65,38.1205,38.16,146914,0
+ACIO.US,D,20240909,000000,38.36,38.47,38.2374,38.46,59859,0
+ACIO.US,D,20240910,000000,38.5,38.58,38.31,38.53,86687,0
+ACIO.US,D,20240911,000000,38.5,38.83,38.14,38.83,163704,0
+ACIO.US,D,20240912,000000,38.95,39.11,38.79,39.08,171042,0
+ACIO.US,D,20240913,000000,39.14,39.25,39.08,39.2,128493,0
+ACIO.US,D,20240916,000000,39.21,39.21,39.03,39.2,111802,0
+ACIO.US,D,20240917,000000,39.37,39.37,39.0601,39.19,183726,0
+ACIO.US,D,20240918,000000,39.16,39.3699,39.01,39.06,196840,0
+ACIO.US,D,20240919,000000,39.56,39.84,39.4592,39.64,171725,0
+ACIO.US,D,20240920,000000,39.56,39.59,39.33,39.5,215592,0
+ACIO.US,D,20240923,000000,39.63,39.66,39.4901,39.6098,214430,0
+ACIO.US,D,20240924,000000,39.7,39.829,39.48,39.7,439107,0
+ACIO.US,D,20240925,000000,39.68,39.7092,39.55,39.62,545051,0
+ACIO.US,D,20240926,000000,39.92,39.92,39.5959,39.72,108206,0
+ACIO.US,D,20240927,000000,39.74,39.74,39.5301,39.59,163458,0
+ACIO.US,D,20240930,000000,39.58,39.75,39.45,39.74,251920,0
+ACIO.US,D,20241001,000000,39.71,39.71,39.37,39.5,164747,0
+ACIO.US,D,20241002,000000,39.5,39.6,39.37,39.57,331582,0
+ACIO.US,D,20241003,000000,39.53,39.6198,39.3951,39.53,273371,0
+ACIO.US,D,20241004,000000,39.74,39.8,39.49,39.76,142519,0
+ACIO.US,D,20241007,000000,39.71,39.73,39.4427,39.5,405155,0
+ACIO.US,D,20241008,000000,39.6,39.84,39.6,39.805,191386,0
+ACIO.US,D,20241009,000000,39.82,40.07,39.794967,40.06,89548,0
+ACIO.US,D,20241010,000000,40.03,40.09,39.93,40.03,216097,0
+ACIO.US,D,20241011,000000,40.03,40.295,40.011,40.2,52375,0
+ACIO.US,D,20241014,000000,40.32,40.51,40.2914,40.45,125518,0
+ACIO.US,D,20241015,000000,40.45,40.45,40.0601,40.16,166992,0
+ACIO.US,D,20241016,000000,40.2,40.34,40.085,40.31,153088,0
+ACIO.US,D,20241017,000000,40.44,40.44,40.225,40.24,199007,0
+ACIO.US,D,20241018,000000,40.47,40.47,40.295,40.43,140423,0
+ACIO.US,D,20241021,000000,40.37,40.395,40.19,40.37,86815,0
+ACIO.US,D,20241022,000000,40.21,40.38,40.1401,40.33,117769,0
+ACIO.US,D,20241023,000000,40.28,40.28,39.846,40.01,133311,0
+ACIO.US,D,20241024,000000,40.07,40.15,40,40.11,150656,0
+ACIO.US,D,20241025,000000,40.31,40.38,40.0699,40.11,97148,0
+ACIO.US,D,20241028,000000,40.25,40.3614,40.1367,40.16,82264,0
+ACIO.US,D,20241029,000000,40.09,40.26,40.0528,40.19,111164,0
+ACIO.US,D,20241030,000000,40.22,40.27,40.0519,40.1,161062,0
+ACIO.US,D,20241031,000000,39.86,39.86,39.5,39.5,210633,0
+ACIO.US,D,20241101,000000,39.66,39.81,39.59,39.62,82959,0
+ACIO.US,D,20241104,000000,39.62,39.68,39.4698,39.55,173662,0
+ACIO.US,D,20241105,000000,39.6,39.91,39.6,39.9,207768,0
+ACIO.US,D,20241106,000000,40.61,40.69,40.2775,40.67,211177,0
+ACIO.US,D,20241107,000000,40.72,40.98,40.68,40.93,216656,0
+ACIO.US,D,20241108,000000,40.95,41.16,40.9261,41.085,137139,0
+ACIO.US,D,20241111,000000,41.125,41.19,40.95,41.02,119788,0
+ACIO.US,D,20241112,000000,41.03,41.11,40.86,41.01,137147,0
+ACIO.US,D,20241113,000000,40.975,41.09,40.8716,40.955,187719,0
+ACIO.US,D,20241114,000000,41.0193,41.02,40.72,40.78,143523,0
+ACIO.US,D,20241115,000000,40.49,40.56,40.21,40.27,159544,0
+ACIO.US,D,20241118,000000,40.2867,40.45,40.2405,40.36,92323,0
+ACIO.US,D,20241119,000000,40.21,40.51,40.18,40.48,294034,0
+ACIO.US,D,20241120,000000,40.5099,40.53,40.235,40.52,125524,0
+ACIO.US,D,20241121,000000,40.47,40.77,40.35,40.7,126013,0
+ACIO.US,D,20241122,000000,40.69,40.75,40.58,40.68,114494,0
+ACIO.US,D,20241125,000000,40.89,40.89,40.618867,40.79,130731,0
+ACIO.US,D,20241126,000000,40.855,41.02,40.7901,41.01,65585,0
+ACIO.US,D,20241127,000000,40.98,40.98,40.82,40.87,244078,0
+ACIO.US,D,20241129,000000,40.96,41.15,40.9105,41.11,24325,0
+ACIO.US,D,20241202,000000,41.17,41.2,41.08,41.17,133801,0
+ACIO.US,D,20241203,000000,41.12,41.2,41.0701,41.19,276509,0
+ACIO.US,D,20241204,000000,41.2973,41.4,41.2307,41.38,183515,0
+ACIO.US,D,20241205,000000,41.35,41.4,41.275,41.3,123581,0
+ACIO.US,D,20241206,000000,41.335,41.4386,41.2445,41.32,123500,0
+ACIO.US,D,20241209,000000,41.235,41.29,41.04,41.0599,100947,0
+ACIO.US,D,20241210,000000,41.0986,41.17,40.95,41.02,88287,0
+ACIO.US,D,20241211,000000,41.19,41.29,41.15,41.24,265473,0
+ACIO.US,D,20241212,000000,41.125,41.19,41.0001,41.03,131538,0
+ACIO.US,D,20241213,000000,41.155,41.2,40.9501,41.03,223132,0
+ACIO.US,D,20241216,000000,41.04,41.21,41.04,41.13,227087,0
+ACIO.US,D,20241217,000000,40.945,41.03,40.88,41.01,328598,0
+ACIO.US,D,20241218,000000,40.975,41.1097,40.2461,40.26,248583,0
+ACIO.US,D,20241219,000000,40.415,40.47,40.11,40.11,488208,0
+ACIO.US,D,20241220,000000,40.1,40.67,40.0809,40.48,269508,0
+ACIO.US,D,20241223,000000,40.5054,40.69,40.3762,40.68,188564,0
+ACIO.US,D,20241224,000000,40.63,40.96,40.61,40.96,67671,0
+ACIO.US,D,20241226,000000,40.85,41.01,40.81,40.97,115612,0
+ACIO.US,D,20241227,000000,40.7249,40.8,40.4114,40.66,67969,0
+ACIO.US,D,20241230,000000,40.2,40.44,40.1,40.3,199644,0
+ACIO.US,D,20241231,000000,40.34,40.38,40.13,40.24,103259,0
+ACIO.US,D,20250102,000000,40.03,41.18,40,40.155,168953,0
+ACIO.US,D,20250103,000000,40.3404,40.5099,40.279,40.47,119847,0
+ACIO.US,D,20250106,000000,40.6101,40.8591,40.53,40.62,129308,0
+ACIO.US,D,20250107,000000,40.695,40.7,40.19,40.27,179334,0
+ACIO.US,D,20250108,000000,40.22,40.419,40.16,40.31,360345,0
+ACIO.US,D,20250110,000000,40.28,40.29,39.7884,39.88,233783,0
+ACIO.US,D,20250113,000000,39.63,39.91,39.56,39.91,221285,0
+ACIO.US,D,20250114,000000,40.0291,40.0291,39.72,39.93,125382,0
+ACIO.US,D,20250115,000000,40.28,40.5119,40.22,40.46,138010,0
+ACIO.US,D,20250116,000000,40.51,40.61,40.3404,40.4,362474,0
+ACIO.US,D,20250117,000000,40.81,40.9062,40.64,40.74,150088,0
+ACIO.US,D,20250121,000000,40.87,41.03,40.785,41.01,312051,0
+ACIO.US,D,20250122,000000,41.175,41.34,41.175,41.25,108384,0
+ACIO.US,D,20250123,000000,41.09,41.43,41.09,41.43,107023,0
+ACIO.US,D,20250124,000000,41.395,41.489,41.26,41.36,131302,0
+ACIO.US,D,20250127,000000,40.56,40.97,40.55,40.95,208807,0
+ACIO.US,D,20250128,000000,40.9313,41.21,40.8,41.15,156137,0
+ACIO.US,D,20250129,000000,41.09,41.16,40.86,41.01,136293,0
+ACIO.US,D,20250130,000000,41.05,41.14,40.8302,41.07,326467,0
+ACIO.US,D,20250131,000000,41.1117,41.36,40.92,40.97,169553,0
+ACIO.US,D,20250203,000000,40.51,40.86,40.4201,40.77,146621,0
+ACIO.US,D,20250204,000000,40.64,40.95,40.64,40.93,167234,0
+ACIO.US,D,20250205,000000,40.87,41.12,40.825,41.11,112432,0
+ACIO.US,D,20250206,000000,41.1486,41.26,41.05,41.24,146756,0
+ACIO.US,D,20250207,000000,41.22,41.2994,40.87,40.92,152536,0
+ACIO.US,D,20250210,000000,41.005,41.19,41.005,41.1,112620,0
+ACIO.US,D,20250211,000000,41.035,41.2185,40.9919,41.18,208098,0
+ACIO.US,D,20250212,000000,40.82,41.08,40.8,40.965,206971,0
+ACIO.US,D,20250213,000000,41.0097,41.32,40.94,41.31,143615,0
+ACIO.US,D,20250214,000000,41.28,41.33,41.18,41.22,144932,0
+ACIO.US,D,20250218,000000,41.21,41.26,41.0721,41.22,182949,0
+ACIO.US,D,20250219,000000,41.14,41.4,41.12,41.39,155275,0
+ACIO.US,D,20250220,000000,41.39,41.39,41.07,41.26,162878,0
+ACIO.US,D,20250221,000000,41.1846,41.24,40.6903,40.7,170896,0
+ACIO.US,D,20250224,000000,40.845,40.845,40.4601,40.53,163040,0
+ACIO.US,D,20250225,000000,40.58,40.6,40.21,40.45,125421,0
+ACIO.US,D,20250226,000000,40.51,40.74,40.3601,40.51,138385,0
+ACIO.US,D,20250227,000000,40.64,40.64,40,40,187069,0
+ACIO.US,D,20250228,000000,39.9718,40.49,39.9267,40.465,152990,0
+ACIO.US,D,20250303,000000,40.57,40.57,39.84,39.96,168025,0
+ACIO.US,D,20250304,000000,39.8578,40.115,39.55,39.76,664423,0
+ACIO.US,D,20250305,000000,39.87,40.1599,39.6099,40.08,119456,0
+ACIO.US,D,20250306,000000,39.58,39.88,39.395,39.5,128275,0
+ACIO.US,D,20250307,000000,39.4584,39.6896,39.122,39.64,330740,0
+ACIO.US,D,20250310,000000,39.19,39.26,38.5901,38.79,229850,0
+ACIO.US,D,20250311,000000,38.8175,38.936,38.4223,38.59,274408,0
+ACIO.US,D,20250312,000000,38.87,38.98,38.5,38.74,358489,0
+ACIO.US,D,20250313,000000,38.5982,38.6875,38.28,38.36,183613,0
+ACIO.US,D,20250314,000000,38.56,38.8964,38.55,38.87,177225,0
+ACIO.US,D,20250317,000000,38.8075,39.21,38.8075,39.05,101619,0
+ACIO.US,D,20250318,000000,38.94,39.03,38.6437,38.69,138456,0
+ACIO.US,D,20250319,000000,38.805,39.19,38.74,38.95,235728,0
+ACIO.US,D,20250320,000000,38.83,39.16,38.7945,38.9,138672,0
+ACIO.US,D,20250321,000000,38.583,38.92,38.56,38.92,133189,0
+ACIO.US,D,20250324,000000,39.2642,39.48,39.26,39.42,104300,0
+ACIO.US,D,20250325,000000,39.44,39.59,39.42,39.53,131451,0
+ACIO.US,D,20250326,000000,39.5,39.5479,39.0906,39.18,82632,0
+ACIO.US,D,20250327,000000,39.0239,39.3076,39,39.07,95261,0
+ACIO.US,D,20250328,000000,39.0088,39.0088,38.5001,38.57,101368,0
+ACIO.US,D,20250331,000000,38.38,38.72,38.165,38.69,137504,0
+ACIO.US,D,20250401,000000,38.59,39.33,38.5,38.81,213868,0
+ACIO.US,D,20250402,000000,38.66,39.0888,38.5,38.98,218065,0
+ACIO.US,D,20250403,000000,38.185,38.2499,37.88,37.94,260815,0
+ACIO.US,D,20250404,000000,37.1869,37.36,36.47,36.48,181126,0
+ACIO.US,D,20250407,000000,35.929,37.08,35.83,36.47,311696,0
+ACIO.US,D,20250408,000000,36.9701,37.2899,36.07,36.36,205863,0
+ACIO.US,D,20250409,000000,36.3,38.14,36.21,37.975,214760,0
+ACIO.US,D,20250410,000000,37.58,37.68,36.69,37.36,156344,0
+ACIO.US,D,20250411,000000,37.1608,37.77,37.13,37.69,477309,0
+ACIO.US,D,20250414,000000,37.89,37.9989,37.62,37.76,263709,0
+ACIO.US,D,20250415,000000,37.7435,37.92,37.57,37.57,132591,0
+ACIO.US,D,20250416,000000,37.4188,37.52,36.9,37.08,221593,0
+ACIO.US,D,20250417,000000,37.16,37.2113,36.97,37.04,321505,0
+ACIO.US,D,20250421,000000,36.7899,36.7899,36.37,36.53,182582,0
+ACIO.US,D,20250422,000000,36.69,37.17,36.69,37.04,122023,0
+ACIO.US,D,20250423,000000,37.67,37.97,37.3429,37.46,168371,0
+ACIO.US,D,20250424,000000,37.445,37.97,37.4381,37.95,119286,0
+ACIO.US,D,20250425,000000,37.9775,38.18,37.83,38.17,90192,0
+ACIO.US,D,20250428,000000,38.26,38.26,37.8033,38.15,72339,0
+ACIO.US,D,20250429,000000,37.95,38.48,37.95,38.41,112848,0
+ACIO.US,D,20250430,000000,37.994,38.58,37.79,38.51,135277,0
+ACIO.US,D,20250501,000000,38.75,39.1089,38.69,38.73,92108,0
+ACIO.US,D,20250502,000000,39.035,39.26,38.8375,39.115,116142,0
+ACIO.US,D,20250505,000000,38.87,39.1094,38.8001,38.92,167569,0
+ACIO.US,D,20250506,000000,38.59,38.87,38.51,38.71,96876,0
+ACIO.US,D,20250507,000000,38.7,38.925,38.52,38.75,126954,0
+ACIO.US,D,20250508,000000,38.8926,39.27,38.77,38.93,62581,0
+ACIO.US,D,20250509,000000,38.9619,39.04,38.8,38.86,160962,0
+ACIO.US,D,20250512,000000,39.5442,39.83,39.51,39.82,261102,0
+ACIO.US,D,20250513,000000,39.835,40.11,39.8327,39.99,168967,0
+ACIO.US,D,20250514,000000,40.045,40.07,39.8825,40.02,170882,0
+ACIO.US,D,20250515,000000,39.94,40.2716,39.92,40.25,112772,0
+ACIO.US,D,20250516,000000,40.23,40.47,40.13,40.47,87617,0
+ACIO.US,D,20250519,000000,40.185,40.52,40.14,40.42,105483,0
+ACIO.US,D,20250520,000000,40.37,40.41,40.21,40.31,112983,0
+ACIO.US,D,20250521,000000,40.1833,40.398,39.8805,39.89,186165,0
+ACIO.US,D,20250522,000000,39.9,40.11,39.5401,39.86,73951,0
+ACIO.US,D,20250523,000000,39.63,39.975,39.55,39.71,87822,0
+ACIO.US,D,20250527,000000,40.01,40.33,40.0048,40.3,113210,0
+ACIO.US,D,20250528,000000,40.2316,40.37,40.1,40.1,94504,0
+ACIO.US,D,20250529,000000,40.39,40.46,40.06,40.26,61569,0
+ACIO.US,D,20250530,000000,40.1,40.35,39.92,40.19,208407,0
+ACIO.US,D,20250602,000000,40.2077,40.42,40.0688,40.42,133559,0
+ACIO.US,D,20250603,000000,40.3868,40.6272,40.26,40.54,129138,0
+ACIO.US,D,20250604,000000,40.6684,40.7,40.51,40.54,108412,0
+ACIO.US,D,20250605,000000,40.575,40.73,40.3128,40.41,98509,0
+ACIO.US,D,20250606,000000,40.63,40.76,40.55,40.67,82453,0
+ACIO.US,D,20250609,000000,40.635,40.7,40.52,40.56,499678,0
+ACIO.US,D,20250610,000000,40.61,40.8,40.52,40.75,98291,0
+ACIO.US,D,20250611,000000,40.79,40.86,40.58,40.66,261237,0
+ACIO.US,D,20250612,000000,40.6292,40.95,40.57,40.83,139546,0
+ACIO.US,D,20250613,000000,40.672,40.825,40.55,40.59,114942,0
+ACIO.US,D,20250616,000000,40.72,40.8988,40.68,40.75,125398,0
+ACIO.US,D,20250617,000000,40.66,40.7534,40.5401,40.55,125623,0
+ACIO.US,D,20250618,000000,40.556,40.7,40.46,40.47,144522,0
+ACIO.US,D,20250620,000000,40.4652,40.6051,40.3414,40.38,144133,0
+ACIO.US,D,20250623,000000,40.375,40.975,40.31,40.68,155685,0
+ACIO.US,D,20250624,000000,40.7679,40.945,40.7126,40.885,137169,0
+ACIO.US,D,20250625,000000,40.9001,40.98,40.85,40.91,149778,0
+ACIO.US,D,20250626,000000,40.9902,41.21,40.87,41.12,179303,0
+ACIO.US,D,20250627,000000,41.13,41.89,41.0636,41.22,173262,0
+ACIO.US,D,20250630,000000,41.385,41.615,41.2715,41.4,209234,0
+ACIO.US,D,20250701,000000,41.38,41.46,41.2454,41.38,211344,0
+ACIO.US,D,20250702,000000,41.3377,41.51,41.315,41.44,163057,0
+ACIO.US,D,20250703,000000,41.5301,41.79,41.53,41.72,136396,0
+ACIO.US,D,20250707,000000,41.63,41.6482,41.35,41.44,105907,0
+ACIO.US,D,20250708,000000,41.4138,41.5,41.37,41.39,160845,0
+ACIO.US,D,20250709,000000,41.55,41.59,41.41,41.57,219993,0
+ACIO.US,D,20250710,000000,41.5009,41.67,41.4701,41.61,154111,0
+ACIO.US,D,20250711,000000,41.43,41.54,41.41,41.5,124677,0
+ACIO.US,D,20250714,000000,41.41,41.63,41.38,41.58,226202,0
+ACIO.US,D,20250715,000000,41.68,41.71,41.42,41.42,404764,0
+ACIO.US,D,20250716,000000,41.44,41.57,41.25,41.545,261562,0
+ACIO.US,D,20250717,000000,41.52,41.69,41.511,41.645,127838,0
+ACIO.US,D,20250718,000000,41.695,41.695,41.53,41.59,208485,0
+ACIO.US,D,20250721,000000,41.6869,41.8053,41.59,41.65,171015,0
+ACIO.US,D,20250722,000000,41.75,41.7575,41.64,41.74,81424,0
+ACIO.US,D,20250723,000000,41.75,41.85,41.64,41.85,131735,0
+ACIO.US,D,20250724,000000,41.92,41.9879,41.8832,41.895,70979,0
+ACIO.US,D,20250725,000000,41.945159,42.08,41.91,42.06,98136,0
+ACIO.US,D,20250728,000000,42.11,42.14,41.9702,42.06,135063,0
+ACIO.US,D,20250729,000000,42.085,42.0967,41.9401,41.96,128762,0
+ACIO.US,D,20250730,000000,42.046,42.095,41.8102,41.94,115270,0
+ACIO.US,D,20250731,000000,42.2,42.22,41.6875,41.735,137613,0
+ACIO.US,D,20250801,000000,41.39,41.4451,41.18,41.26,143034,0
+ACIO.US,D,20250804,000000,41.4133,41.75,41.34,41.65,79870,0
+ACIO.US,D,20250805,000000,41.73,41.7699,41.49,41.49,128200,0
+ACIO.US,D,20250806,000000,41.6,41.91,41.58,41.86,173130,0
+ACIO.US,D,20250807,000000,42.05,42.075,41.66,41.83,98523,0
+ACIO.US,D,20250808,000000,41.856,42.1,41.81,42.06,92580,0
+ACIO.US,D,20250811,000000,42,42.11,41.8911,41.95,104727,0
+ACIO.US,D,20250812,000000,42.1,42.3,41.9773,42.28,114795,0
+ACIO.US,D,20250813,000000,42.475,42.475,42.3401,42.475,114794,0
+ACIO.US,D,20250814,000000,42.355,42.52,42.35,42.5,101167,0
+ACIO.US,D,20250815,000000,42.46,42.54,42.41,42.414,183898,0
+ACIO.US,D,20250818,000000,42.3867,42.44,42.3459,42.39,101421,0
+ACIO.US,D,20250819,000000,42.3373,42.45,42.2182,42.28,122866,0
+ACIO.US,D,20250820,000000,42.295,42.305,42.03,42.219,214860,0
+ACIO.US,D,20250821,000000,42.16,42.2014,41.99,42.065,111967,0
+ACIO.US,D,20250822,000000,42.09,42.55,42.09,42.42,135268,0
+ACIO.US,D,20250825,000000,42.4,42.4699,42.305,42.305,102904,0
+ACIO.US,D,20250826,000000,42.3288,42.47,42.28,42.44,153546,0
+ACIO.US,D,20250827,000000,42.46,42.62,42.4,42.52,91168,0
+ACIO.US,D,20250828,000000,42.5865,42.69,42.455,42.645,216140,0
+ACIO.US,D,20250829,000000,42.545,42.57,42.3371,42.43,101593,0
+ACIO.US,D,20250902,000000,42.09,42.2299,41.9638,42.18,98363,0
+ACIO.US,D,20250903,000000,42.37,42.43,42.22,42.4,115968,0
+ACIO.US,D,20250904,000000,42.4277,42.62,42.35,42.58,119101,0
+ACIO.US,D,20250905,000000,42.79,42.79,42.42,42.56,142450,0
+ACIO.US,D,20250908,000000,42.7099,42.7099,42.5615,42.65,181930,0
+ACIO.US,D,20250909,000000,42.6638,42.735,42.5723,42.72,109753,0
+ACIO.US,D,20250910,000000,42.93,42.93,42.6703,42.76,139423,0
+ACIO.US,D,20250911,000000,42.8304,43.095,42.8304,43.05,138469,0
+ACIO.US,D,20250912,000000,42.97,43.16,42.95,43.04,146248,0
+ACIO.US,D,20250915,000000,43.17,43.2327,43.13,43.2,91859,0
+ACIO.US,D,20250916,000000,43.235,43.26,43.13,43.1978,79990,0
+ACIO.US,D,20250917,000000,43.17,43.23,42.9546,43.16,134489,0
+ACIO.US,D,20250918,000000,43.25,43.403,43.1811,43.28,73103,0
+ACIO.US,D,20250919,000000,43.27,43.49,43.26,43.44,194694,0
+ACIO.US,D,20250922,000000,43.38,43.643,43.365,43.63,114084,0
+ACIO.US,D,20250923,000000,43.5558,43.58,43.32,43.355,97218,0
+ACIO.US,D,20250924,000000,43.3516,43.41,43.231,43.2628,82929,0
+ACIO.US,D,20250925,000000,43,43.2099,42.999,43.125,165723,0
+ACIO.US,D,20250926,000000,43.28,43.32,43.14,43.295,91903,0
+ACIO.US,D,20250929,000000,43.42,43.4599,43.25,43.32,75379,0
+ACIO.US,D,20250930,000000,43.28,43.51,43.23,43.43,162483,0
+ACIO.US,D,20251001,000000,43.355,43.62,43.15,43.56,142155,0
+ACIO.US,D,20251002,000000,43.5314,43.66,43.46,43.57,149974,0
+ACIO.US,D,20251003,000000,43.615,43.7599,43.58,43.59,81316,0
+ACIO.US,D,20251006,000000,43.67,43.76,43.62,43.7,114445,0
+ACIO.US,D,20251007,000000,43.7965,43.82,43.5606,43.67,115729,0
+ACIO.US,D,20251008,000000,43.685,43.84,43.58,43.8,169386,0
+ACIO.US,D,20251009,000000,43.81,43.84,43.67,43.76,94825,0
+ACIO.US,D,20251010,000000,43.91,43.91,43.0536,43.0536,140268,0
+ACIO.US,D,20251013,000000,43.3589,43.5017,43.29,43.45,74618,0
+ACIO.US,D,20251014,000000,43.231,43.56,43.0911,43.45,183031,0
+ACIO.US,D,20251015,000000,43.6109,43.7255,43.29,43.51,152471,0
+ACIO.US,D,20251016,000000,43.525,43.64,43.1573,43.337,110405,0
+ACIO.US,D,20251017,000000,43.3145,43.5495,43.18,43.47,78127,0
+ACIO.US,D,20251020,000000,43.6599,43.8,43.54,43.75,74931,0
+ACIO.US,D,20251021,000000,43.7599,43.78,43.655,43.73,130996,0
+ACIO.US,D,20251022,000000,43.61,43.77,43.405,43.56,123591,0
+ACIO.US,D,20251023,000000,43.5373,43.82,43.5373,43.77,106660,0
+ACIO.US,D,20251024,000000,43.86,44.0726,43.86,44.01,107028,0
+ACIO.US,D,20251027,000000,44.3299,44.43,44.26,44.42,248383,0
+ACIO.US,D,20251028,000000,44.4187,44.6855,44.41,44.51,160932,0
+ACIO.US,D,20251029,000000,44.56,44.58,44.22,44.4,93105,0
+ACIO.US,D,20251030,000000,44.21,44.3799,43.9709,43.99,115954,0
+ACIO.US,D,20251031,000000,44.33,44.33,43.94,44.04,110637,0
+ACIO.US,D,20251103,000000,44.35,44.35,43.965,44.1,167339,0
+ACIO.US,D,20251104,000000,43.21,43.97249,43.21,43.76,139549,0
+ACIO.US,D,20251105,000000,43.76,44.0366,43.72,43.85,165172,0
+ACIO.US,D,20251106,000000,43.74,43.8,43.4499,43.47,174999,0
+ACIO.US,D,20251107,000000,43.35,43.685,42.81,43.44,119247,0
+ACIO.US,D,20251110,000000,43.75,44.32,43.69,44.08,75287,0
+ACIO.US,D,20251111,000000,43.9215,44.2295,43.87,44.19,64383,0
+ACIO.US,D,20251112,000000,44.274,44.28,44.055,44.14,123654,0
+ACIO.US,D,20251113,000000,44.09,44.09,43.54,43.56,116280,0
+ACIO.US,D,20251114,000000,43.39,43.7305,43.33,43.58,87826,0
+ACIO.US,D,20251117,000000,43.63,43.63,43.16,43.31,96048,0
+ACIO.US,D,20251118,000000,43.125,43.2449,42.8582,42.97,157483,0
+ACIO.US,D,20251119,000000,43.22,43.355,42.9604,43.18,130815,0
+ACIO.US,D,20251120,000000,43.76,43.78,42.7047,42.71,162401,0
+ACIO.US,D,20251121,000000,42.8,43.21,42.685,42.912,168666,0
+ACIO.US,D,20251124,000000,43.2338,43.4799,43.11,43.42,190780,0
+ACIO.US,D,20251125,000000,43.4199,43.75,43.2199,43.69,263350,0
+ACIO.US,D,20251126,000000,43.8446,44.04,43.7761,43.915,110872,0
+ACIO.US,D,20251128,000000,44.0145,44.1013,43.925,44.07,45522,0
+ACIO.US,D,20251201,000000,44.0499,44.0899,43.8,43.98,103477,0
+ACIO.US,D,20251202,000000,44.07,44.12,43.92,44.03,130593,0
+ACIO.US,D,20251203,000000,43.925,44.17,43.905,44.07,108737,0
+ACIO.US,D,20251204,000000,44.125,44.19,43.975,44.16,110543,0
+ACIO.US,D,20251205,000000,44.2062,44.32,44.1,44.14,256418,0
+ACIO.US,D,20251208,000000,44.1584,44.19,43.89,43.98,147018,0
+ACIO.US,D,20251209,000000,43.9101,44.075,43.9101,43.93,94294,0
+ACIO.US,D,20251210,000000,43.8699,44.17,43.85,44.04,203391,0
+ACIO.US,D,20251211,000000,43.914,44.18,43.8198,44.16,184623,0
+ACIO.US,D,20251212,000000,44.1027,44.1027,43.6702,43.75,135348,0
+ACIO.US,D,20251215,000000,43.8566,43.89,43.61,43.63,154367,0
+ACIO.US,D,20251216,000000,43.64,43.655,43.39,43.6,204343,0
+ACIO.US,D,20251217,000000,43.5495,43.64,43.18,43.18,135964,0
+ACIO.US,D,20251218,000000,43.505,43.64,43.37,43.42,121024,0
+ACIO.US,D,20251219,000000,43.6344,43.73,43.45,43.65,76920,0
+ACIO.US,D,20251222,000000,43.8,43.98,43.7506,43.87,121622,0
+ACIO.US,D,20251223,000000,43.9513,44.1,43.8,44.05,77342,0
+ACIO.US,D,20251224,000000,44.0401,44.24,44.0401,44.22,57730,0
+ACIO.US,D,20251226,000000,44.2,44.26,44.12,44.18,45972,0
+ACIO.US,D,20251229,000000,44.14,44.14,43.9627,44.05,71097,0
+ACIO.US,D,20251230,000000,43.946,44.05,43.935,44,95659,0
+ACIO.US,D,20251231,000000,43.99,43.99,43.7,43.7,120411,0
+ACIO.US,D,20260102,000000,43.81,43.94,43.56,43.73,88259,0
+ACIO.US,D,20260105,000000,43.825,43.95,43.8063,43.83,135637,0
+ACIO.US,D,20260106,000000,43.89,44.07,43.89,44.06,123469,0
+ACIO.US,D,20260107,000000,44.045,44.19,43.9201,43.97,175167,0
+ACIO.US,D,20260108,000000,43.91,44.015,43.84,43.92,404511,0
+ACIO.US,D,20260109,000000,44.04,44.2393,43.94,44.15,99016,0
+ACIO.US,D,20260112,000000,43.9852,44.2799,43.98,44.18,188227,0
+ACIO.US,D,20260113,000000,44.28,44.28,43.9855,44.11,170150,0
+ACIO.US,D,20260114,000000,44,44.0007,43.7501,43.91,125389,0
+ACIO.US,D,20260115,000000,44.08,44.1699,43.94,44.03,92889,0
+ACIO.US,D,20260116,000000,44.13,44.14,43.9799,44.03,138610,0
+ACIO.US,D,20260120,000000,43.59,43.71,43.34,43.42,91357,0
+ACIO.US,D,20260121,000000,43.3412,43.7699,43.3127,43.605,208853,0
+ACIO.US,D,20260122,000000,43.79,43.8111,43.6201,43.69,247538,0
+ACIO.US,D,20260123,000000,43.6554,43.85,43.64,43.74,186797,0
+ACIO.US,D,20260126,000000,43.884,44.02,43.78,43.92,194725,0
+ACIO.US,D,20260127,000000,43.96,44.1,43.96,44.065,132867,0
+ACIO.US,D,20260128,000000,44.15,44.1788,44.03,44.09,102220,0
+ACIO.US,D,20260129,000000,44.062349,44.062349,43.6311,44,260531,0
+ACIO.US,D,20260130,000000,43.94,43.99,43.7365,43.94,175737,0
+ACIO.US,D,20260202,000000,43.9572,44.1,43.95,44.05,392453,0
+ACIO.US,D,20260203,000000,43.954,43.99,43.58,43.81,133026,0
+ACIO.US,D,20260204,000000,43.7999,43.7999,43.47,43.58,341408,0
+ACIO.US,D,20260205,000000,43.47,43.53,43.24,43.32,560353,0
+ACIO.US,D,20260206,000000,43.5099,43.76,43.4,43.73,140021,0
+ACIO.US,D,20260209,000000,43.69,43.9443,43.6717,43.89,110638,0
+ACIO.US,D,20260210,000000,43.9215,43.97,43.765,43.78,158026,0
+ACIO.US,D,20260211,000000,43.88,43.96,43.6848,43.785,173445,0
+ACIO.US,D,20260212,000000,43.86,43.9797,43.36,43.37,176697,0
+ACIO.US,D,20260213,000000,43.3701,43.54,43.31,43.42,148585,0
+ACIO.US,D,20260217,000000,43.18,43.5299,43.165,43.4,134654,0
+ACIO.US,D,20260218,000000,43.5476,43.6989,43.48,43.6,79850,0
diff --git a/daily/us/nyse etfs/1/adpv.us.txt b/daily/us/nyse etfs/1/adpv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..62c7231e01a9abfb720677b7d367441291d4b323
--- /dev/null
+++ b/daily/us/nyse etfs/1/adpv.us.txt	
@@ -0,0 +1,823 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADPV.US,D,20221107,000000,25.11,25.11,25.03,25.03,25500,0
+ADPV.US,D,20221108,000000,25.07,25.08,25.06,25.065,23131,0
+ADPV.US,D,20221109,000000,25.07,25.08,25.066,25.066,18511,0
+ADPV.US,D,20221110,000000,25.08,25.08,25,25.0085,26149,0
+ADPV.US,D,20221111,000000,25.02,25.08,25.02,25.07,29934,0
+ADPV.US,D,20221114,000000,25.06,25.07,25,25.04,30834,0
+ADPV.US,D,20221115,000000,25.05,25.07,25.01,25.045,22376,0
+ADPV.US,D,20221116,000000,25.06,25.08,25.04,25.042,22465,0
+ADPV.US,D,20221117,000000,25.06,25.09,25.0549,25.0549,21466,0
+ADPV.US,D,20221118,000000,25.09,25.09,25.055,25.055,20328,0
+ADPV.US,D,20221121,000000,25.07,25.07,25.055,25.055,20889,0
+ADPV.US,D,20221122,000000,25.08,25.09,25.02,25.0284,24692,0
+ADPV.US,D,20221123,000000,25.1,25.11,25.07,25.07,25205,0
+ADPV.US,D,20221125,000000,25.09,25.09,25.065,25.065,11379,0
+ADPV.US,D,20221128,000000,25.09,25.09,25.075,25.075,19518,0
+ADPV.US,D,20221129,000000,25.08,25.08,25.07,25.075,18393,0
+ADPV.US,D,20221130,000000,25.08,25.095,25.08,25.095,19490,0
+ADPV.US,D,20221201,000000,25.12,25.13,25.11,25.12,25886,0
+ADPV.US,D,20221202,000000,25.08,25.08,25.075,25.075,20303,0
+ADPV.US,D,20221205,000000,25.09,25.1199,25.08,25.085,20369,0
+ADPV.US,D,20221206,000000,25.09,25.095,25.09,25.095,17199,0
+ADPV.US,D,20221207,000000,25.09,25.101,25.09,25.101,20095,0
+ADPV.US,D,20221208,000000,25.1,25.63,25.1,25.11,31599,0
+ADPV.US,D,20221209,000000,26.37,26.6,25.1,25.112,25499,0
+ADPV.US,D,20221212,000000,25.13,25.14,25.11,25.11,19018,0
+ADPV.US,D,20221213,000000,25.13,25.13,25.12,25.12,16892,0
+ADPV.US,D,20221214,000000,25.08,25.31,25.08,25.11,29498,0
+ADPV.US,D,20221215,000000,25.1001,25.14,25.1,25.13,21219,0
+ADPV.US,D,20221216,000000,25.15,25.15,25.12,25.12,22255,0
+ADPV.US,D,20221219,000000,25.15,25.15,25.11,25.138,25388,0
+ADPV.US,D,20221220,000000,25.13,25.16,25.1,25.1,21242,0
+ADPV.US,D,20221221,000000,25.03,25.09,25.03,25.07,56862,0
+ADPV.US,D,20221222,000000,25.1,25.11,25.05,25.07,28495,0
+ADPV.US,D,20221223,000000,25.07,25.0928,25.07,25.07,20198,0
+ADPV.US,D,20221227,000000,25.08,25.08,25.08,25.08,10788,0
+ADPV.US,D,20221228,000000,25.11,25.12,25.11,25.115,8377,0
+ADPV.US,D,20221229,000000,25.12,25.12,25.06,25.095,25967,0
+ADPV.US,D,20221230,000000,25.11,25.11,25.089,25.105,10352,0
+ADPV.US,D,20230103,000000,25.12,25.14,25.06,25.1281,50804,0
+ADPV.US,D,20230104,000000,25.25,25.25,25.07,25.125,24103,0
+ADPV.US,D,20230105,000000,25.071,25.3,25.07,25.13,43325,0
+ADPV.US,D,20230106,000000,25.1,25.12,25.07,25.0905,20714,0
+ADPV.US,D,20230109,000000,25.07,25.22,25.07,25.14,52206,0
+ADPV.US,D,20230110,000000,25.08,25.13,25.08,25.08,20711,0
+ADPV.US,D,20230111,000000,25.08,25.13,25.08,25.115,20466,0
+ADPV.US,D,20230112,000000,25.15,25.3,25.15,25.2,55505,0
+ADPV.US,D,20230113,000000,25.14,25.15,25.12,25.14,29142,0
+ADPV.US,D,20230117,000000,25.09,25.16,25.09,25.159,30134,0
+ADPV.US,D,20230118,000000,25.15,25.16,25.09,25.12,55228,0
+ADPV.US,D,20230119,000000,25.3,25.3,25.1,25.1,17542,0
+ADPV.US,D,20230120,000000,25.15,25.18,25.1,25.1,43949,0
+ADPV.US,D,20230123,000000,25.16,25.16,25.1,25.1,23279,0
+ADPV.US,D,20230124,000000,25.1,25.16,25.1,25.11,22009,0
+ADPV.US,D,20230125,000000,25.11,25.29,25.11,25.17,31065,0
+ADPV.US,D,20230126,000000,25.1689,25.18,25.11,25.13,26855,0
+ADPV.US,D,20230127,000000,25.15,25.165,25.15,25.165,52349,0
+ADPV.US,D,20230130,000000,25.16,25.18,25.145,25.175,22370,0
+ADPV.US,D,20230131,000000,25.16,25.44,25.09,25.43,38643,0
+ADPV.US,D,20230201,000000,25.46,25.56,25.33,25.44,27460,0
+ADPV.US,D,20230202,000000,25.37,25.48,25.35,25.35,40469,0
+ADPV.US,D,20230203,000000,25.1,25.43,25.1,25.38,29843,0
+ADPV.US,D,20230206,000000,25.58,25.58,25.27,25.34,26315,0
+ADPV.US,D,20230207,000000,25.24,26.42,25.24,25.51,39158,0
+ADPV.US,D,20230208,000000,25.37,25.4,25.25,25.37,31219,0
+ADPV.US,D,20230209,000000,25.42,25.44,25.16,25.16,22101,0
+ADPV.US,D,20230210,000000,25.17,25.47,25.1,25.29,28525,0
+ADPV.US,D,20230213,000000,25.4025,25.57,25.4025,25.52,210608,0
+ADPV.US,D,20230214,000000,25.6399,25.6399,25.38,25.495,32296,0
+ADPV.US,D,20230215,000000,25.33,25.63,25.32,25.56,67971,0
+ADPV.US,D,20230216,000000,25.4099,25.56,25.35,25.43,13765,0
+ADPV.US,D,20230217,000000,25.4,25.41,25.31,25.38,28691,0
+ADPV.US,D,20230221,000000,25.21,25.21,25.06,25.06,22882,0
+ADPV.US,D,20230222,000000,25.19,25.215,25.01,25.01,34710,0
+ADPV.US,D,20230223,000000,25.3,25.3,25.17,25.1808,14943,0
+ADPV.US,D,20230224,000000,24.98,25.1228,24.92,25.1228,14684,0
+ADPV.US,D,20230227,000000,25.28,25.32,25.08,25.1,17942,0
+ADPV.US,D,20230228,000000,25.26,25.345,25.2411,25.2411,13410,0
+ADPV.US,D,20230301,000000,25.27,25.35,25.21,25.25,13878,0
+ADPV.US,D,20230302,000000,25.12,25.34,25.06,25.34,15836,0
+ADPV.US,D,20230303,000000,25.42,25.64,25.38,25.64,11629,0
+ADPV.US,D,20230306,000000,25.62,25.62,25.42,25.47,14830,0
+ADPV.US,D,20230307,000000,25.69,25.69,25.18,25.19,21387,0
+ADPV.US,D,20230308,000000,25.16,25.2,25.065,25.18,17616,0
+ADPV.US,D,20230309,000000,25.09,25.11,24.44,24.44,27749,0
+ADPV.US,D,20230310,000000,24.37,24.37,23.74,23.8,45098,0
+ADPV.US,D,20230313,000000,23.091,23.31,22.94,23.1157,12843,0
+ADPV.US,D,20230314,000000,23.34,23.62,23.34,23.5409,15319,0
+ADPV.US,D,20230315,000000,22.84,22.85,22.645,22.8471,30382,0
+ADPV.US,D,20230316,000000,22.66,23.35,22.66,23.2886,17209,0
+ADPV.US,D,20230317,000000,22.77,22.79,22.7083,22.7083,17887,0
+ADPV.US,D,20230320,000000,22.85,22.99,22.85,22.8895,24624,0
+ADPV.US,D,20230321,000000,22.86,22.8999,22.82,22.8939,19894,0
+ADPV.US,D,20230322,000000,22.8,22.83,22.78,22.83,13576,0
+ADPV.US,D,20230323,000000,22.55,22.8,22.55,22.78,20696,0
+ADPV.US,D,20230324,000000,22.79,22.79,22.75,22.775,15645,0
+ADPV.US,D,20230327,000000,22.79,22.8,22.78,22.789,20007,0
+ADPV.US,D,20230328,000000,22.85,22.85,22.69,22.76,9046,0
+ADPV.US,D,20230329,000000,22.85,23.03,22.85,22.986,101727,0
+ADPV.US,D,20230330,000000,23.15,23.21,22.96,23.0076,18831,0
+ADPV.US,D,20230331,000000,23.15,23.46,23.15,23.46,6035,0
+ADPV.US,D,20230403,000000,23.45,23.45,23.2532,23.4399,9425,0
+ADPV.US,D,20230404,000000,23.3,23.3,22.91,22.95,12076,0
+ADPV.US,D,20230405,000000,22.6644,22.6863,22.6644,22.6863,422,0
+ADPV.US,D,20230406,000000,22.64,22.66,22.64,22.6588,1805,0
+ADPV.US,D,20230410,000000,22.71,22.93,22.66,22.9,18798,0
+ADPV.US,D,20230411,000000,23.27,23.27,22.9,23.0786,9337,0
+ADPV.US,D,20230412,000000,23.13,23.1821,23,23.0072,6585,0
+ADPV.US,D,20230413,000000,23.23,23.23,23.2224,23.2224,2747,0
+ADPV.US,D,20230414,000000,23.175,23.2094,23.05,23.2039,1700,0
+ADPV.US,D,20230417,000000,23.25,23.2597,23.12,23.2597,1047,0
+ADPV.US,D,20230418,000000,23.4363,23.4799,23.4363,23.4799,836,0
+ADPV.US,D,20230419,000000,23.21,23.2517,23.21,23.2517,250,0
+ADPV.US,D,20230420,000000,23.0888,23.0888,23.0888,23.0888,138,0
+ADPV.US,D,20230421,000000,22.98,23.12,22.97,23.1185,19055,0
+ADPV.US,D,20230424,000000,22.97,23.01,22.97,22.9778,4814,0
+ADPV.US,D,20230425,000000,22.743,22.743,22.5999,22.5999,1262,0
+ADPV.US,D,20230426,000000,22.54,22.54,22.31,22.3529,730,0
+ADPV.US,D,20230427,000000,22.37,22.5078,22.37,22.5078,320,0
+ADPV.US,D,20230428,000000,22.6549,22.6549,22.6549,22.6549,27,0
+ADPV.US,D,20230501,000000,22.9,22.935,22.88,22.935,1534,0
+ADPV.US,D,20230502,000000,22.84,22.94,22.83,22.94,4067,0
+ADPV.US,D,20230503,000000,22.8101,22.8101,22.8101,22.8101,32,0
+ADPV.US,D,20230504,000000,22.4566,22.4566,22.4566,22.4566,6,0
+ADPV.US,D,20230505,000000,22.96,23.0543,22.96,23.0543,1222,0
+ADPV.US,D,20230508,000000,23.16,23.2067,23.16,23.2067,151,0
+ADPV.US,D,20230509,000000,23.21,23.21,23.1517,23.1517,14855,0
+ADPV.US,D,20230510,000000,23.17,23.21,23.17,23.18,1916,0
+ADPV.US,D,20230511,000000,23.02,23.0424,23.02,23.0424,966,0
+ADPV.US,D,20230512,000000,23.36,23.3601,23.17,23.2401,768,0
+ADPV.US,D,20230515,000000,23.39,23.39,23.28,23.3539,9978,0
+ADPV.US,D,20230516,000000,23.2,23.2,23.0585,23.0585,417,0
+ADPV.US,D,20230517,000000,22.94,23.11,22.9,22.9922,2682,0
+ADPV.US,D,20230518,000000,23.09,23.2335,23.09,23.2335,30129,0
+ADPV.US,D,20230519,000000,23.26,23.2601,23.19,23.1914,3889,0
+ADPV.US,D,20230522,000000,23.32,23.3401,23.2809,23.2809,2368,0
+ADPV.US,D,20230523,000000,23.12,23.17,22.7857,22.7857,7364,0
+ADPV.US,D,20230524,000000,22.34,22.43,22.31,22.4273,11155,0
+ADPV.US,D,20230525,000000,22.69,22.69,22.6538,22.6538,961,0
+ADPV.US,D,20230526,000000,22.7447,22.92,22.7447,22.9042,1634,0
+ADPV.US,D,20230530,000000,22.91,22.91,22.89,22.9081,3196,0
+ADPV.US,D,20230531,000000,22.51,22.6316,22.51,22.6316,725,0
+ADPV.US,D,20230601,000000,22.78,22.9601,22.78,22.9175,1158,0
+ADPV.US,D,20230602,000000,23.245,23.5301,23.245,23.4976,2450,0
+ADPV.US,D,20230605,000000,23.37,23.43,23.28,23.4032,6496,0
+ADPV.US,D,20230606,000000,23.78,23.82,23.73,23.8,22534,0
+ADPV.US,D,20230607,000000,23.8,23.8828,23.8,23.8828,362,0
+ADPV.US,D,20230608,000000,23.83,23.8839,23.83,23.8839,152,0
+ADPV.US,D,20230609,000000,23.92,23.92,23.8,23.8166,21314,0
+ADPV.US,D,20230612,000000,23.925,23.9744,23.925,23.9744,1093,0
+ADPV.US,D,20230613,000000,24.23,24.24,24.21,24.24,16869,0
+ADPV.US,D,20230614,000000,24.24,24.24,23.99,24.0534,652,0
+ADPV.US,D,20230615,000000,24.2101,24.31,24.2101,24.2158,5234,0
+ADPV.US,D,20230616,000000,24.1261,24.1261,24.1261,24.1261,170,0
+ADPV.US,D,20230620,000000,24.01,24.0886,24.01,24.0886,276,0
+ADPV.US,D,20230621,000000,24.04,24.13,23.89,24.0875,6723,0
+ADPV.US,D,20230622,000000,24,24.01,23.98,23.9855,16480,0
+ADPV.US,D,20230623,000000,23.82,23.8266,23.82,23.8266,245,0
+ADPV.US,D,20230626,000000,23.9073,23.9073,23.9073,23.9073,42,0
+ADPV.US,D,20230627,000000,24.29,24.34,24.29,24.34,8238,0
+ADPV.US,D,20230628,000000,24.3384,24.3384,24.3384,24.3384,68,0
+ADPV.US,D,20230629,000000,24.48,24.4801,24.47,24.4779,1865,0
+ADPV.US,D,20230630,000000,24.73,24.96,24.73,24.9587,3792,0
+ADPV.US,D,20230703,000000,24.87,24.87,24.8437,24.8437,346,0
+ADPV.US,D,20230705,000000,24.6106,24.71,24.6106,24.6625,13077,0
+ADPV.US,D,20230706,000000,24.02,24.2601,24.02,24.2601,1158,0
+ADPV.US,D,20230707,000000,24.57,24.63,24.57,24.5865,725,0
+ADPV.US,D,20230710,000000,24.96,25.15,24.95,25.1384,6124,0
+ADPV.US,D,20230711,000000,25.22,25.3636,25.2055,25.3636,8412,0
+ADPV.US,D,20230712,000000,25.465,25.48,25.45,25.4503,10080,0
+ADPV.US,D,20230713,000000,25.63,25.7268,25.63,25.7268,994,0
+ADPV.US,D,20230714,000000,25.71,25.71,25.42,25.4608,34200,0
+ADPV.US,D,20230717,000000,25.68,25.855,25.68,25.7986,1932,0
+ADPV.US,D,20230718,000000,25.92,26.05,25.92,26.0453,19675,0
+ADPV.US,D,20230719,000000,25.96,25.96,25.86,25.935,1300,0
+ADPV.US,D,20230720,000000,25.64,25.64,25.54,25.5525,1788,0
+ADPV.US,D,20230721,000000,25.45,25.47,25.4126,25.4126,469,0
+ADPV.US,D,20230724,000000,25.34,25.3903,25.32,25.3903,903,0
+ADPV.US,D,20230725,000000,25.67,25.74,25.67,25.73,7078,0
+ADPV.US,D,20230726,000000,25.61,25.75,25.61,25.7008,10460,0
+ADPV.US,D,20230727,000000,25.88,25.93,25.4,25.4551,7548,0
+ADPV.US,D,20230728,000000,25.82,25.82,25.74,25.7772,5550,0
+ADPV.US,D,20230731,000000,25.82,25.875,25.8,25.875,1299,0
+ADPV.US,D,20230801,000000,25.5211,25.6355,25.5211,25.6355,3779,0
+ADPV.US,D,20230802,000000,25.66,25.7328,25.53,25.7328,820,0
+ADPV.US,D,20230803,000000,25.49,25.54,25.48,25.51,2325,0
+ADPV.US,D,20230804,000000,25.77,25.8204,25.59,25.6171,3863,0
+ADPV.US,D,20230807,000000,25.7,25.734,25.69,25.734,1286,0
+ADPV.US,D,20230808,000000,25.78,25.81,25.78,25.7901,1756,0
+ADPV.US,D,20230809,000000,25.35,25.38,25.2678,25.2678,903,0
+ADPV.US,D,20230810,000000,25.03,25.1311,24.945,25.1311,18577,0
+ADPV.US,D,20230811,000000,25.1699,25.27,25.1101,25.1233,2456,0
+ADPV.US,D,20230814,000000,25.02,25.26,25.02,25.2596,1949,0
+ADPV.US,D,20230815,000000,25,25.03,24.9541,24.9541,647,0
+ADPV.US,D,20230816,000000,24.9301,24.9999,24.57,24.5853,2890,0
+ADPV.US,D,20230817,000000,24.3,24.335,23.9753,23.9753,596,0
+ADPV.US,D,20230818,000000,24.05,24.2299,24.05,24.1439,2632,0
+ADPV.US,D,20230821,000000,24.14,24.3303,24.03,24.3303,989,0
+ADPV.US,D,20230822,000000,24.27,24.32,24.24,24.288,18080,0
+ADPV.US,D,20230823,000000,24.2898,24.673,24.2898,24.673,454,0
+ADPV.US,D,20230824,000000,24.44,24.4801,24.27,24.3057,3058,0
+ADPV.US,D,20230825,000000,24.44,24.63,24.43,24.5214,618,0
+ADPV.US,D,20230828,000000,24.8262,24.85,24.75,24.77,8295,0
+ADPV.US,D,20230829,000000,24.81,25.1089,24.81,25.1089,88475,0
+ADPV.US,D,20230830,000000,25.26,25.4099,25.26,25.3414,2854,0
+ADPV.US,D,20230831,000000,25.43,25.43,25.4281,25.4281,20753,0
+ADPV.US,D,20230901,000000,25.688,25.688,25.64,25.6447,2183,0
+ADPV.US,D,20230905,000000,25.13,25.14,25.06,25.06,807,0
+ADPV.US,D,20230906,000000,25.091,25.1382,25.09,25.09,1320,0
+ADPV.US,D,20230907,000000,25.0537,25.21,25.0537,25.195,843,0
+ADPV.US,D,20230908,000000,25.31,25.31,25.2282,25.2282,327,0
+ADPV.US,D,20230911,000000,25.27,25.34,25.2536,25.2536,1325,0
+ADPV.US,D,20230912,000000,24.93,24.9315,24.93,24.9315,35180,0
+ADPV.US,D,20230913,000000,24.66,24.66,24.59,24.6221,725,0
+ADPV.US,D,20230914,000000,24.97,25.0284,24.96,25.0284,3660,0
+ADPV.US,D,20230915,000000,24.7449,24.7449,24.7449,24.7449,8,0
+ADPV.US,D,20230918,000000,24.82,24.92,24.82,24.8275,3256,0
+ADPV.US,D,20230919,000000,24.62,24.62,24.5995,24.5995,120,0
+ADPV.US,D,20230920,000000,24.92,24.92,24.3641,24.3641,1665,0
+ADPV.US,D,20230921,000000,23.8801,24.02,23.8453,23.8453,35878,0
+ADPV.US,D,20230922,000000,23.96,23.9605,23.84,23.8424,31257,0
+ADPV.US,D,20230925,000000,23.78,23.9201,23.75,23.83,40835,0
+ADPV.US,D,20230926,000000,23.8,23.8401,23.6976,23.6976,1625,0
+ADPV.US,D,20230927,000000,24.0501,24.16,23.97,24.1131,6088,0
+ADPV.US,D,20230928,000000,24.28,24.46,24.28,24.4077,21988,0
+ADPV.US,D,20230929,000000,24.61,24.6101,24.25,24.25,5124,0
+ADPV.US,D,20231002,000000,23.99,24.0199,23.89,23.94,5285,0
+ADPV.US,D,20231003,000000,23.26,23.4062,23.22,23.3629,12632,0
+ADPV.US,D,20231004,000000,23.59,23.7157,23.59,23.7157,11076,0
+ADPV.US,D,20231005,000000,23.53,23.726,23.53,23.7194,8721,0
+ADPV.US,D,20231006,000000,24.15,24.15,24.06,24.06,6663,0
+ADPV.US,D,20231009,000000,24.17,24.1998,24.17,24.1998,621,0
+ADPV.US,D,20231010,000000,24.72,24.75,24.3987,24.3987,1178,0
+ADPV.US,D,20231011,000000,24.49,24.6189,24.44,24.6189,700,0
+ADPV.US,D,20231012,000000,24.51,24.51,24.14,24.1914,1815,0
+ADPV.US,D,20231013,000000,24.01,24.0101,23.7,23.7,1339,0
+ADPV.US,D,20231016,000000,24.1946,24.1946,24.1946,24.1946,4,0
+ADPV.US,D,20231017,000000,24.3878,24.4097,24.3853,24.3875,3415,0
+ADPV.US,D,20231018,000000,24,24.082,23.57,23.57,1000,0
+ADPV.US,D,20231019,000000,23.2601,23.2767,23.21,23.2385,9138,0
+ADPV.US,D,20231020,000000,22.7839,23.0985,22.7839,22.9511,4950,0
+ADPV.US,D,20231023,000000,22.91,23.0901,22.91,22.911,12062,0
+ADPV.US,D,20231024,000000,23.22,23.22,23.07,23.1391,2602,0
+ADPV.US,D,20231025,000000,22.405,22.4141,22.405,22.4141,349,0
+ADPV.US,D,20231026,000000,22.53,22.61,22.3837,22.3837,3561,0
+ADPV.US,D,20231027,000000,22.36,22.36,22.2077,22.2077,9612,0
+ADPV.US,D,20231030,000000,22.44,22.68,22.44,22.61,25503,0
+ADPV.US,D,20231031,000000,22.58,22.63,22.57,22.6,23723,0
+ADPV.US,D,20231101,000000,22.36,22.3799,22.36,22.37,1145,0
+ADPV.US,D,20231102,000000,22.418,22.418,22.37,22.395,13263,0
+ADPV.US,D,20231103,000000,22.395,22.42,22.395,22.4,1616,0
+ADPV.US,D,20231106,000000,22.3806,22.43,22.36,22.43,45745,0
+ADPV.US,D,20231107,000000,22.5,22.54,22.5,22.5109,4322,0
+ADPV.US,D,20231108,000000,22.57,22.5832,22.54,22.5832,3816,0
+ADPV.US,D,20231109,000000,22.55,22.77,22.36,22.43,17214,0
+ADPV.US,D,20231110,000000,22.9,22.95,22.9,22.9302,3247,0
+ADPV.US,D,20231113,000000,22.95,23,22.9207,22.9525,6283,0
+ADPV.US,D,20231114,000000,23.13,23.54,23.13,23.49,13246,0
+ADPV.US,D,20231115,000000,23.61,23.6101,23.4168,23.4168,754,0
+ADPV.US,D,20231116,000000,23.16,23.29,23.16,23.21,15226,0
+ADPV.US,D,20231117,000000,23.49,23.4981,23.49,23.4981,1135,0
+ADPV.US,D,20231120,000000,23.6,23.73,23.6,23.6431,5539,0
+ADPV.US,D,20231121,000000,23.6,23.6,23.3301,23.3941,4358,0
+ADPV.US,D,20231122,000000,23.53,23.569,23.53,23.569,1520,0
+ADPV.US,D,20231124,000000,23.6112,23.6112,23.6112,23.6112,11,0
+ADPV.US,D,20231127,000000,23.63,23.65,23.52,23.6221,16335,0
+ADPV.US,D,20231128,000000,23.42,23.42,23.42,23.42,111,0
+ADPV.US,D,20231129,000000,23.48,23.49,23.32,23.35,20839,0
+ADPV.US,D,20231130,000000,23.4601,23.52,23.36,23.52,6591,0
+ADPV.US,D,20231201,000000,23.67,23.92,23.67,23.88,31205,0
+ADPV.US,D,20231204,000000,23.87,23.8919,23.72,23.738,84312,0
+ADPV.US,D,20231205,000000,23.62,23.64,23.6007,23.6007,2740,0
+ADPV.US,D,20231206,000000,23.44,23.44,23.3285,23.3285,915,0
+ADPV.US,D,20231207,000000,23.27,23.36,23.27,23.356,3004,0
+ADPV.US,D,20231208,000000,23.6245,23.6245,23.6245,23.6245,11,0
+ADPV.US,D,20231211,000000,23.76,23.79,23.74,23.7458,1805,0
+ADPV.US,D,20231212,000000,23.81,23.85,23.75,23.8,1660,0
+ADPV.US,D,20231213,000000,24.12,24.1473,24.12,24.1473,2904,0
+ADPV.US,D,20231214,000000,24.33,24.425,24.31,24.425,4816,0
+ADPV.US,D,20231215,000000,24.38,24.38,24.32,24.3522,5752,0
+ADPV.US,D,20231218,000000,24.4833,24.53,24.48,24.4836,1828,0
+ADPV.US,D,20231219,000000,24.89,24.89,24.8755,24.8755,488,0
+ADPV.US,D,20231220,000000,24.974,24.974,24.4,24.4035,2417,0
+ADPV.US,D,20231221,000000,24.63,24.7649,24.6,24.7649,1500,0
+ADPV.US,D,20231222,000000,24.8658,24.8658,24.8658,24.8658,123,0
+ADPV.US,D,20231226,000000,25.005,25.11,25.005,25.0512,293,0
+ADPV.US,D,20231227,000000,25.08,25.1713,25.08,25.1713,5890,0
+ADPV.US,D,20231228,000000,25.09,25.18,25.09,25.1632,7018,0
+ADPV.US,D,20231229,000000,25.12,25.12,24.8935,24.8935,1730,0
+ADPV.US,D,20240102,000000,24.14,24.2146,24.14,24.2146,262,0
+ADPV.US,D,20240103,000000,23.87,23.87,23.8039,23.8039,11171,0
+ADPV.US,D,20240104,000000,23.81,23.91,23.7506,23.7506,8145,0
+ADPV.US,D,20240105,000000,23.79,23.94,23.79,23.9289,10541,0
+ADPV.US,D,20240108,000000,23.93,24.35,23.93,24.3398,3275,0
+ADPV.US,D,20240109,000000,24.2,24.2499,24.2,24.2499,1040,0
+ADPV.US,D,20240110,000000,24.29,24.38,24.29,24.365,9334,0
+ADPV.US,D,20240111,000000,24.2301,24.4325,24.2301,24.4325,1000,0
+ADPV.US,D,20240112,000000,24.64,24.69,24.4795,24.4795,1628,0
+ADPV.US,D,20240116,000000,24.36,24.36,24.33,24.352,3279,0
+ADPV.US,D,20240117,000000,24.24,24.3021,24.23,24.3021,9568,0
+ADPV.US,D,20240118,000000,24.32,24.57,24.32,24.5386,82784,0
+ADPV.US,D,20240119,000000,24.585,24.9574,24.585,24.9574,2032,0
+ADPV.US,D,20240122,000000,25.32,25.32,25.24,25.2639,2446,0
+ADPV.US,D,20240123,000000,25.13,25.1801,25.05,25.1228,16721,0
+ADPV.US,D,20240124,000000,25.21,25.21,24.91,24.9324,6576,0
+ADPV.US,D,20240125,000000,25.13,25.1385,25.0801,25.1385,4155,0
+ADPV.US,D,20240126,000000,24.96,25.16,24.96,25.0908,13283,0
+ADPV.US,D,20240129,000000,25.252,25.5314,25.252,25.5314,2778,0
+ADPV.US,D,20240130,000000,25.4709,25.4709,25.2717,25.2924,1654,0
+ADPV.US,D,20240131,000000,25.21,25.21,24.8999,24.8999,2598,0
+ADPV.US,D,20240201,000000,24.92,25.2375,24.92,25.2375,1013,0
+ADPV.US,D,20240202,000000,25.3734,25.73,25.3734,25.6571,4819,0
+ADPV.US,D,20240205,000000,25.195,25.3152,25.195,25.3152,4111,0
+ADPV.US,D,20240206,000000,25.5101,25.6042,25.5101,25.6042,2150,0
+ADPV.US,D,20240207,000000,25.77,26.08,25.7101,25.9768,4767,0
+ADPV.US,D,20240208,000000,26.18,26.33,26.18,26.3087,1940,0
+ADPV.US,D,20240209,000000,26.28,26.4537,26.28,26.4537,8519,0
+ADPV.US,D,20240212,000000,26.52,26.63,26.4674,26.4674,672,0
+ADPV.US,D,20240213,000000,25.76,25.888,25.74,25.888,14365,0
+ADPV.US,D,20240214,000000,26.6941,26.6941,26.6941,26.6941,18,0
+ADPV.US,D,20240215,000000,27.1,27.3576,27.1,27.3576,2523,0
+ADPV.US,D,20240216,000000,27.22,27.41,27.1209,27.1209,3411,0
+ADPV.US,D,20240220,000000,26.62,26.7119,26.62,26.7119,2909,0
+ADPV.US,D,20240221,000000,26.43,26.43,26.24,26.404,2503,0
+ADPV.US,D,20240222,000000,26.98,27.0001,26.98,27.0001,12170,0
+ADPV.US,D,20240223,000000,27.06,27.0616,27.02,27.0616,7258,0
+ADPV.US,D,20240226,000000,27.2082,27.2082,27.2082,27.2082,2,0
+ADPV.US,D,20240227,000000,27.5292,27.5292,27.37,27.4879,707,0
+ADPV.US,D,20240228,000000,27.3517,27.3517,27.3517,27.3517,1,0
+ADPV.US,D,20240229,000000,27.76,27.8414,27.76,27.8414,2920,0
+ADPV.US,D,20240301,000000,28.117,28.117,28.117,28.117,159,0
+ADPV.US,D,20240304,000000,28.36,28.36,28.2144,28.2144,2925,0
+ADPV.US,D,20240305,000000,27.99,27.99,27.9094,27.9678,628,0
+ADPV.US,D,20240306,000000,28.35,28.35,28.2903,28.2903,4440,0
+ADPV.US,D,20240307,000000,28.5388,28.5388,28.5388,28.5388,6,0
+ADPV.US,D,20240308,000000,28.455,28.455,28.4,28.4204,3498,0
+ADPV.US,D,20240311,000000,28.17,28.2222,28.0756,28.0756,2078,0
+ADPV.US,D,20240312,000000,28.24,28.4592,28.24,28.4592,10301,0
+ADPV.US,D,20240313,000000,28.47,28.6386,28.47,28.6386,232,0
+ADPV.US,D,20240314,000000,28.6,28.6,28.53,28.5406,1195,0
+ADPV.US,D,20240315,000000,28.475,28.5,28.4062,28.4062,1747,0
+ADPV.US,D,20240318,000000,28.87,28.87,28.7379,28.7379,175,0
+ADPV.US,D,20240319,000000,28.42,28.9592,28.42,28.9592,6928,0
+ADPV.US,D,20240320,000000,29.13,29.7132,29.13,29.7132,1082,0
+ADPV.US,D,20240321,000000,30.0835,30.35,30.0835,30.2358,1957,0
+ADPV.US,D,20240322,000000,30,30.0691,29.95,30.0691,3736,0
+ADPV.US,D,20240325,000000,30.23,30.36,30.1739,30.1739,5253,0
+ADPV.US,D,20240326,000000,30.405,30.45,29.9939,29.9939,3038,0
+ADPV.US,D,20240327,000000,29.76,29.8912,29.6781,29.8912,2039,0
+ADPV.US,D,20240328,000000,29.959,30.11,29.9,29.9952,2882,0
+ADPV.US,D,20240401,000000,29.87,29.87,29.69,29.7362,2539,0
+ADPV.US,D,20240402,000000,29.12,29.5981,29.11,29.5981,10678,0
+ADPV.US,D,20240403,000000,30.2106,30.33,30.15,30.1735,14477,0
+ADPV.US,D,20240404,000000,30.57,30.57,29.81,29.81,7297,0
+ADPV.US,D,20240405,000000,29.69,30.3,29.56,30.2753,6978,0
+ADPV.US,D,20240408,000000,30.67,30.67,30.16,30.39,6795,0
+ADPV.US,D,20240409,000000,30.22,30.22,29.77,29.9932,4027,0
+ADPV.US,D,20240410,000000,29.765,29.78,29.66,29.7154,2702,0
+ADPV.US,D,20240411,000000,29.7,29.9538,29.7,29.9538,406,0
+ADPV.US,D,20240412,000000,29.65,29.65,29.2,29.2981,10407,0
+ADPV.US,D,20240415,000000,29.59,29.59,28.45,28.54,6278,0
+ADPV.US,D,20240416,000000,28.35,28.785,28.2706,28.6101,8753,0
+ADPV.US,D,20240417,000000,28.621,28.621,28.2797,28.2797,1048,0
+ADPV.US,D,20240418,000000,28.09,28.55,27.95,28.0367,2352,0
+ADPV.US,D,20240419,000000,27.77,27.7919,27.65,27.65,1337,0
+ADPV.US,D,20240422,000000,27.75,27.89,27.61,27.8674,3889,0
+ADPV.US,D,20240423,000000,28.3999,28.54,28.3999,28.4952,12687,0
+ADPV.US,D,20240424,000000,28.77,28.77,28.53,28.5864,888,0
+ADPV.US,D,20240425,000000,28.79,28.79,28.6896,28.6896,484,0
+ADPV.US,D,20240426,000000,29.1,29.13,29.09,29.117,17107,0
+ADPV.US,D,20240429,000000,29.29,29.33,29.24,29.2669,1293,0
+ADPV.US,D,20240430,000000,29.14,29.14,28.6991,28.6991,9326,0
+ADPV.US,D,20240501,000000,28.43,28.84,28.43,28.6073,923,0
+ADPV.US,D,20240502,000000,28.96,29.1046,28.96,29.1046,6353,0
+ADPV.US,D,20240503,000000,29.72,29.72,29.47,29.5425,3852,0
+ADPV.US,D,20240506,000000,29.79,30.184,29.79,30.184,16728,0
+ADPV.US,D,20240507,000000,30.24,30.24,29.8874,29.8874,6090,0
+ADPV.US,D,20240508,000000,30.3945,30.4532,30.35,30.4532,1182,0
+ADPV.US,D,20240509,000000,30.71,31.0099,30.6262,30.9333,18820,0
+ADPV.US,D,20240510,000000,31.42,31.42,30.81,30.8452,12197,0
+ADPV.US,D,20240513,000000,31.37,31.37,30.62,30.62,9133,0
+ADPV.US,D,20240514,000000,30.56,30.96,30.56,30.9562,14724,0
+ADPV.US,D,20240515,000000,31.4388,31.68,31.3581,31.65,23359,0
+ADPV.US,D,20240516,000000,31.8,31.8,31.282,31.282,6855,0
+ADPV.US,D,20240517,000000,31.28,31.51,31.27,31.338,13821,0
+ADPV.US,D,20240520,000000,31.53,31.57,31.3899,31.4929,9387,0
+ADPV.US,D,20240521,000000,31.49,31.63,31.43,31.6027,36349,0
+ADPV.US,D,20240522,000000,31.84,31.84,31.0101,31.15,17333,0
+ADPV.US,D,20240523,000000,31.4521,31.4521,30.845,30.8462,8013,0
+ADPV.US,D,20240524,000000,31.5824,31.6899,31.58,31.585,9618,0
+ADPV.US,D,20240528,000000,31.67,31.8,31.4561,31.5388,148876,0
+ADPV.US,D,20240529,000000,31.5,31.5,31.12,31.2888,10445,0
+ADPV.US,D,20240530,000000,30.96,31.19,30.94,31.19,2527,0
+ADPV.US,D,20240531,000000,31.09,31.09,30.3672,30.9638,8405,0
+ADPV.US,D,20240603,000000,30.94,30.94,30.305,30.5511,14886,0
+ADPV.US,D,20240604,000000,30.3,30.3,29.76,29.8588,7434,0
+ADPV.US,D,20240605,000000,29.95,30.435,29.95,30.4197,6215,0
+ADPV.US,D,20240606,000000,30.52,30.55,29.84,29.9408,28346,0
+ADPV.US,D,20240607,000000,29.7012,29.7012,29.7012,29.7012,580,0
+ADPV.US,D,20240610,000000,29.84,30.06,29.8319,30.0231,4764,0
+ADPV.US,D,20240611,000000,29.6599,29.8969,29.6599,29.8969,1084,0
+ADPV.US,D,20240612,000000,30.5208,30.5208,30.19,30.2478,4875,0
+ADPV.US,D,20240613,000000,30.12,30.12,29.8122,30.0526,4305,0
+ADPV.US,D,20240614,000000,29.66,29.7108,29.66,29.7108,975,0
+ADPV.US,D,20240617,000000,29.6,29.86,29.4001,29.8376,8840,0
+ADPV.US,D,20240618,000000,30.0054,30.239,29.98,30.1998,7654,0
+ADPV.US,D,20240620,000000,30.2201,30.26,29.96,30.0115,2335,0
+ADPV.US,D,20240621,000000,29.81,30.0249,29.73,30.0249,3450,0
+ADPV.US,D,20240624,000000,30.04,30.04,29.9201,30.0282,5825,0
+ADPV.US,D,20240625,000000,30.1792,30.2039,30.1,30.2039,4919,0
+ADPV.US,D,20240626,000000,29.89,29.9302,29.89,29.9302,639,0
+ADPV.US,D,20240627,000000,30.0307,30.27,30.0307,30.2271,1691,0
+ADPV.US,D,20240628,000000,30.49,30.49,30.155,30.2528,2801,0
+ADPV.US,D,20240701,000000,30.35,30.35,30.26,30.287,5072,0
+ADPV.US,D,20240702,000000,30.06,30.3558,30.06,30.3558,26521,0
+ADPV.US,D,20240703,000000,30.43,30.7148,30.43,30.7148,174,0
+ADPV.US,D,20240705,000000,30.69,30.69,30.5,30.592,5596,0
+ADPV.US,D,20240708,000000,30.75,30.75,30.5855,30.5855,575,0
+ADPV.US,D,20240709,000000,30.68,30.86,30.5968,30.5968,2309,0
+ADPV.US,D,20240710,000000,30.52,30.7959,30.48,30.7959,2444,0
+ADPV.US,D,20240711,000000,30.83,31.2272,30.83,31.2272,7002,0
+ADPV.US,D,20240712,000000,31.265,31.3,31.2335,31.2335,649,0
+ADPV.US,D,20240715,000000,31.0986,31.17,31.0347,31.0347,2437,0
+ADPV.US,D,20240716,000000,30.93,31.69,30.93,31.6777,6038,0
+ADPV.US,D,20240717,000000,31.44,31.44,31.0831,31.0831,1937,0
+ADPV.US,D,20240718,000000,31.35,31.35,30.8379,30.8379,798,0
+ADPV.US,D,20240719,000000,30.62,31.05,30.62,30.9452,12636,0
+ADPV.US,D,20240722,000000,31.09,31.2,31.09,31.2,1402,0
+ADPV.US,D,20240723,000000,31.31,31.46,31.2685,31.2685,16439,0
+ADPV.US,D,20240724,000000,31,31.03,30.495,30.495,3634,0
+ADPV.US,D,20240725,000000,30.51,30.975,30.43,30.6184,7697,0
+ADPV.US,D,20240726,000000,30.9799,30.9799,30.9799,30.9799,177,0
+ADPV.US,D,20240729,000000,30.9704,31.03,30.91,30.9214,9243,0
+ADPV.US,D,20240730,000000,30.885,30.885,30.76,30.8597,4209,0
+ADPV.US,D,20240731,000000,31.28,31.51,31.09,31.1406,9827,0
+ADPV.US,D,20240801,000000,31.44,31.44,29.8,30.0151,3426,0
+ADPV.US,D,20240802,000000,29.25,29.25,28.74,29.0785,12617,0
+ADPV.US,D,20240805,000000,28.4,28.59,27.58,28.4292,2879,0
+ADPV.US,D,20240806,000000,29.13,29.1301,28.9902,28.9959,710,0
+ADPV.US,D,20240807,000000,29.33,29.355,28.7453,28.7453,7904,0
+ADPV.US,D,20240808,000000,29.08,29.5797,29.08,29.5797,368,0
+ADPV.US,D,20240809,000000,29.65,29.95,29.65,29.9009,6424,0
+ADPV.US,D,20240812,000000,29.8138,29.94,29.7,29.7429,1395,0
+ADPV.US,D,20240813,000000,30.14,30.204,30.14,30.204,365,0
+ADPV.US,D,20240814,000000,30.35,30.5,30.34,30.4359,10017,0
+ADPV.US,D,20240815,000000,30.72,30.8658,30.72,30.7978,1690,0
+ADPV.US,D,20240816,000000,30.94,31.0142,30.94,31.0142,6214,0
+ADPV.US,D,20240819,000000,31.1295,31.3028,31.0895,31.3028,505,0
+ADPV.US,D,20240820,000000,31.25,31.25,31.0489,31.0489,3933,0
+ADPV.US,D,20240821,000000,31.04,31.2137,31.04,31.2137,654,0
+ADPV.US,D,20240822,000000,31.32,31.32,31.1536,31.1536,2668,0
+ADPV.US,D,20240823,000000,31.39,31.7976,31.39,31.7976,1096,0
+ADPV.US,D,20240826,000000,32.08,32.08,31.7779,31.7779,3940,0
+ADPV.US,D,20240827,000000,31.64,31.84,31.64,31.7076,16243,0
+ADPV.US,D,20240828,000000,31.58,31.5801,31.498,31.498,1745,0
+ADPV.US,D,20240829,000000,32.08,32.08,31.7406,31.7406,3236,0
+ADPV.US,D,20240830,000000,31.87,32.0621,31.712,32.0621,2276,0
+ADPV.US,D,20240903,000000,32.09,32.09,31.4593,31.4593,5128,0
+ADPV.US,D,20240904,000000,31.5001,31.69,31.5001,31.69,694,0
+ADPV.US,D,20240905,000000,31.62,31.62,31.3383,31.3383,1733,0
+ADPV.US,D,20240906,000000,31.37,31.37,30.7748,30.7748,1938,0
+ADPV.US,D,20240909,000000,31.16,31.36,31.16,31.2215,5631,0
+ADPV.US,D,20240910,000000,31.47,31.47,30.74,30.9635,6079,0
+ADPV.US,D,20240911,000000,30.6975,30.9165,30.6431,30.9165,14901,0
+ADPV.US,D,20240912,000000,30.9718,31.0887,30.9718,31.0887,4007,0
+ADPV.US,D,20240913,000000,31.41,31.61,31.4,31.5349,14926,0
+ADPV.US,D,20240916,000000,31.7,31.9774,31.7,31.9774,737,0
+ADPV.US,D,20240917,000000,32.06,32.14,31.88,31.9233,7820,0
+ADPV.US,D,20240918,000000,31.9531,32.2599,31.831,31.9748,5365,0
+ADPV.US,D,20240919,000000,32.1,32.3,32.1,32.256,914,0
+ADPV.US,D,20240920,000000,32.1,32.1,31.95,31.9544,2092,0
+ADPV.US,D,20240923,000000,31.995,32.14,31.995,31.9986,13158,0
+ADPV.US,D,20240924,000000,32.05,32.05,31.73,31.8441,18524,0
+ADPV.US,D,20240925,000000,31.73,31.73,31.5404,31.5404,5320,0
+ADPV.US,D,20240926,000000,31.77,31.77,31.61,31.6102,5872,0
+ADPV.US,D,20240927,000000,31.58,31.8734,31.58,31.7968,3984,0
+ADPV.US,D,20240930,000000,31.69,32,31.69,31.95,8250,0
+ADPV.US,D,20241001,000000,31.47,31.7,31.47,31.6158,6431,0
+ADPV.US,D,20241002,000000,31.655,31.71,31.61,31.6568,6174,0
+ADPV.US,D,20241003,000000,31.53,31.53,31.42,31.4777,1370,0
+ADPV.US,D,20241004,000000,31.77,31.8469,31.61,31.8469,2796,0
+ADPV.US,D,20241007,000000,31.85,31.85,31.63,31.68,2966,0
+ADPV.US,D,20241008,000000,32.01,32.17,32.01,32.0392,3104,0
+ADPV.US,D,20241009,000000,31.97,32.16,31.97,32.1368,2441,0
+ADPV.US,D,20241010,000000,32.028,32.19,32.028,32.19,550,0
+ADPV.US,D,20241011,000000,32.63,32.745,32.625,32.745,4796,0
+ADPV.US,D,20241014,000000,32.76,33.1,32.76,33.0642,1676,0
+ADPV.US,D,20241015,000000,33.04,33.2141,33.04,33.0746,728,0
+ADPV.US,D,20241016,000000,33.39,33.39,33.3733,33.3812,625,0
+ADPV.US,D,20241017,000000,33.37,33.37,33.2266,33.2267,2951,0
+ADPV.US,D,20241018,000000,33.4069,33.43,33.37,33.3725,2976,0
+ADPV.US,D,20241021,000000,33.2,33.3099,32.9027,32.9027,5376,0
+ADPV.US,D,20241022,000000,32.865,32.865,32.74,32.8595,37314,0
+ADPV.US,D,20241023,000000,33.09,33.09,32.8,32.8572,1602,0
+ADPV.US,D,20241024,000000,33.08,33.203,33.0339,33.203,20786,0
+ADPV.US,D,20241025,000000,33.4,33.445,33.1151,33.1151,1947,0
+ADPV.US,D,20241028,000000,33.56,33.58,33.46,33.517,13697,0
+ADPV.US,D,20241029,000000,33.51,33.51,33.27,33.4662,6018,0
+ADPV.US,D,20241030,000000,33.65,33.76,33.5016,33.5016,2900,0
+ADPV.US,D,20241031,000000,33.2,33.2,32.8856,32.8856,6604,0
+ADPV.US,D,20241101,000000,32.87,32.91,32.4488,32.4488,4800,0
+ADPV.US,D,20241104,000000,32.15,32.28,32.1242,32.1242,2145,0
+ADPV.US,D,20241105,000000,32.8199,33.1392,32.8199,33.1392,5212,0
+ADPV.US,D,20241106,000000,34.1308,34.7828,34.03,34.7828,6805,0
+ADPV.US,D,20241107,000000,35.24,35.43,35.24,35.3776,6975,0
+ADPV.US,D,20241108,000000,35.46,36.0852,35.46,36.0831,4685,0
+ADPV.US,D,20241111,000000,36.295,36.78,36.295,36.5314,6938,0
+ADPV.US,D,20241112,000000,36.47,36.47,35.96,36.2404,3712,0
+ADPV.US,D,20241113,000000,36.5555,36.5555,35.9922,35.9922,2360,0
+ADPV.US,D,20241114,000000,35.93,35.94,35.7137,35.7137,8874,0
+ADPV.US,D,20241115,000000,35.81,36.0721,35.63,36.0721,7270,0
+ADPV.US,D,20241118,000000,36.16,36.38,36.0711,36.2877,12647,0
+ADPV.US,D,20241119,000000,36.11,36.71,36.0758,36.6989,10706,0
+ADPV.US,D,20241120,000000,36.93,37,36.5762,36.7698,8935,0
+ADPV.US,D,20241121,000000,36.985,37.26,36.98,37.0776,13722,0
+ADPV.US,D,20241122,000000,37.2,37.73,37.17,37.7167,15395,0
+ADPV.US,D,20241125,000000,38.28,38.4,37.69,37.7395,16465,0
+ADPV.US,D,20241126,000000,37.5,37.85,37.49,37.7921,17251,0
+ADPV.US,D,20241127,000000,37.95,37.95,37.55,37.77,13649,0
+ADPV.US,D,20241129,000000,38,38.11,37.92,37.9809,9890,0
+ADPV.US,D,20241202,000000,38,38.02,37.4,37.4385,13639,0
+ADPV.US,D,20241203,000000,37.7,37.93,37.5401,37.8947,10552,0
+ADPV.US,D,20241204,000000,38,38.02,37.625,37.8426,13154,0
+ADPV.US,D,20241205,000000,37.98,38.24,37.8402,37.8402,68413,0
+ADPV.US,D,20241206,000000,37.91,38.31,37.8378,38.2918,14441,0
+ADPV.US,D,20241209,000000,38.295,38.51,36.8687,36.8687,34880,0
+ADPV.US,D,20241210,000000,37.06,37.0601,36.3966,36.3966,5544,0
+ADPV.US,D,20241211,000000,36.53,37.13,36.53,37.0519,8108,0
+ADPV.US,D,20241212,000000,37.27,37.27,37.01,37.0633,3140,0
+ADPV.US,D,20241213,000000,37.0444,37.17,36.96,37.1696,8112,0
+ADPV.US,D,20241216,000000,37.19,37.64,36.97,37.5224,32148,0
+ADPV.US,D,20241217,000000,37.09,37.26,36.6178,36.9755,8518,0
+ADPV.US,D,20241218,000000,36.8996,36.9,35.233,35.233,6854,0
+ADPV.US,D,20241219,000000,35.305,35.7738,35.305,35.4428,3714,0
+ADPV.US,D,20241220,000000,35.05,36.5,34.85,36.4249,18088,0
+ADPV.US,D,20241223,000000,36.42,36.5025,36.1,36.4662,13135,0
+ADPV.US,D,20241224,000000,36.6518,36.9278,36.64,36.9278,3666,0
+ADPV.US,D,20241226,000000,36.85,37.0928,36.7243,37.0928,1614,0
+ADPV.US,D,20241227,000000,36.4131,36.5,35.98,36.2097,7258,0
+ADPV.US,D,20241230,000000,35.46,36.17,35.46,35.9501,8593,0
+ADPV.US,D,20241231,000000,35.82,35.83,35.53,35.5857,3997,0
+ADPV.US,D,20250102,000000,35.81,36.21425,35.66,36.1004,15449,0
+ADPV.US,D,20250103,000000,36.4,36.87,36.12,36.8528,54352,0
+ADPV.US,D,20250106,000000,36.79,37.16,36.7,36.7529,21465,0
+ADPV.US,D,20250107,000000,36.46,36.46,35.71,35.9023,6402,0
+ADPV.US,D,20250108,000000,35.8,35.9414,35.37,35.9414,5215,0
+ADPV.US,D,20250110,000000,35.73,35.73,35.02,35.3282,13388,0
+ADPV.US,D,20250113,000000,34.64,35.0922,34.64,35.0922,2322,0
+ADPV.US,D,20250114,000000,35.83,36.0751,35.65,35.8176,2981,0
+ADPV.US,D,20250115,000000,36.94,36.94,36.64,36.6907,5436,0
+ADPV.US,D,20250116,000000,37,37.06,36.79,36.9005,5575,0
+ADPV.US,D,20250117,000000,37.35,37.53,37.23,37.4396,38457,0
+ADPV.US,D,20250121,000000,37.58,38.05,37.56,37.8941,20747,0
+ADPV.US,D,20250122,000000,38.11,38.14,37.8899,38.0533,14883,0
+ADPV.US,D,20250123,000000,38.02,38.45,37.97,38.4125,15050,0
+ADPV.US,D,20250124,000000,38.62,38.85,38.49,38.4963,16143,0
+ADPV.US,D,20250127,000000,37.52,37.68,37.12,37.45,21924,0
+ADPV.US,D,20250128,000000,37.525,38.35,37.31,38.29,14212,0
+ADPV.US,D,20250129,000000,38.38,38.56,38.2,38.44,127879,0
+ADPV.US,D,20250130,000000,38.82,39.11,38.64,39.0564,74341,0
+ADPV.US,D,20250131,000000,39.31,39.32,38.7,39.08,37503,0
+ADPV.US,D,20250203,000000,37.81,38.7,37.67,38.54,15676,0
+ADPV.US,D,20250204,000000,39.4493,39.91,39.43,39.72,34366,0
+ADPV.US,D,20250205,000000,39.71,40,39.62,40,106553,0
+ADPV.US,D,20250206,000000,40.1,40.39,39.75,40.27,34342,0
+ADPV.US,D,20250207,000000,40.39,40.66,39.84,39.85,58713,0
+ADPV.US,D,20250210,000000,40.3,40.3,39.75,40.2,57844,0
+ADPV.US,D,20250211,000000,40.2,40.2,39.53,39.63,19035,0
+ADPV.US,D,20250212,000000,39.27,40.01,39.27,39.94,39777,0
+ADPV.US,D,20250213,000000,41.54,41.6099,40.85,41.49,95796,0
+ADPV.US,D,20250214,000000,41.58,42.13,41.405,42.1,59972,0
+ADPV.US,D,20250218,000000,42.32,42.495,41.95,42.24,95107,0
+ADPV.US,D,20250219,000000,42.065,42.25,41.27,41.462,52885,0
+ADPV.US,D,20250220,000000,41.46,41.46,39.33,39.87,47418,0
+ADPV.US,D,20250221,000000,40.55,40.55,38.77,38.8,30260,0
+ADPV.US,D,20250224,000000,38.83,38.83,37.6601,38.085,52757,0
+ADPV.US,D,20250225,000000,37.95,37.95,36.67,37,37862,0
+ADPV.US,D,20250226,000000,37.041,37.8629,37.03,37.4231,15693,0
+ADPV.US,D,20250227,000000,38,38.14,36.9326,36.9326,12639,0
+ADPV.US,D,20250228,000000,36.5561,37.6751,36.4452,37.6751,18868,0
+ADPV.US,D,20250303,000000,38.4542,38.67,36.92,37.33,50252,0
+ADPV.US,D,20250304,000000,36.34,36.82,35.4156,36.32,66869,0
+ADPV.US,D,20250305,000000,36.23,36.93,35.86,36.78,26167,0
+ADPV.US,D,20250306,000000,35.46,36.1691,34.7011,34.81,17157,0
+ADPV.US,D,20250307,000000,34.7547,35.17,33.7419,34.98,28998,0
+ADPV.US,D,20250310,000000,34.17,34.2673,32.81,32.82,68612,0
+ADPV.US,D,20250311,000000,33,33.6599,32.9,33.42,30881,0
+ADPV.US,D,20250312,000000,34.36,34.55,33.42,33.96,42898,0
+ADPV.US,D,20250313,000000,33.51,33.89,32.947,33.165,37590,0
+ADPV.US,D,20250314,000000,33.88,34.57,33.66,34.47,11746,0
+ADPV.US,D,20250317,000000,34.69,35.2143,34.63,35.01,10452,0
+ADPV.US,D,20250318,000000,34.8,34.8,34.21,34.355,4953,0
+ADPV.US,D,20250319,000000,34.38,34.4398,34.33,34.34,13400,0
+ADPV.US,D,20250320,000000,34.35,34.379,34.33,34.355,3897,0
+ADPV.US,D,20250321,000000,35.6,35.6,34.33,34.35,2324,0
+ADPV.US,D,20250324,000000,34.44,34.44,34.32,34.32,21511,0
+ADPV.US,D,20250325,000000,34.39,34.51,34.33,34.35,37581,0
+ADPV.US,D,20250326,000000,34.36,34.395,34.35,34.35,32751,0
+ADPV.US,D,20250327,000000,34.35,34.35,34.33,34.34,10826,0
+ADPV.US,D,20250328,000000,34.42,34.42,34.35,34.41,20028,0
+ADPV.US,D,20250331,000000,34.37,34.41,34.36,34.39,4781,0
+ADPV.US,D,20250401,000000,34.42,34.46,34.37,34.37,20756,0
+ADPV.US,D,20250402,000000,34.395,34.43,34.36,34.4045,33333,0
+ADPV.US,D,20250403,000000,34.4,34.42,34.395,34.42,135251,0
+ADPV.US,D,20250404,000000,34.45,34.48,34.41,34.45,128536,0
+ADPV.US,D,20250407,000000,34.415,37.94,34.36,34.415,11055,0
+ADPV.US,D,20250408,000000,34.42,34.44,34.38,34.425,46102,0
+ADPV.US,D,20250409,000000,34.41,34.47,34.05,34.415,23384,0
+ADPV.US,D,20250410,000000,34.43,34.45,34.38,34.44,52175,0
+ADPV.US,D,20250411,000000,34.425,34.46,34.39,34.43,16785,0
+ADPV.US,D,20250414,000000,34.45,34.46,34.38,34.38,46704,0
+ADPV.US,D,20250415,000000,34.442,34.46,34.39,34.45,28528,0
+ADPV.US,D,20250416,000000,34.425,34.47,34.38,34.47,10268,0
+ADPV.US,D,20250417,000000,34.4478,34.48,34.39,34.41,13655,0
+ADPV.US,D,20250421,000000,34.47,34.477,34.42,34.43,3958,0
+ADPV.US,D,20250422,000000,34.4699,34.48,34.42,34.43,11233,0
+ADPV.US,D,20250423,000000,34.54,34.54,34.43,34.43,13295,0
+ADPV.US,D,20250424,000000,34.4685,34.49,34.44,34.4602,11237,0
+ADPV.US,D,20250425,000000,34.465,34.49,34.43,34.46,12015,0
+ADPV.US,D,20250428,000000,34.475,34.49,34.448,34.4774,2442,0
+ADPV.US,D,20250429,000000,34.48,34.49,34.46,34.4797,6541,0
+ADPV.US,D,20250430,000000,34.486,34.5033,34.48,34.4831,2691,0
+ADPV.US,D,20250501,000000,34.46,34.5,34.45,34.4767,8015,0
+ADPV.US,D,20250502,000000,34.46,34.5075,34.45,34.485,16313,0
+ADPV.US,D,20250505,000000,34.49,34.52,34.4705,34.5052,10404,0
+ADPV.US,D,20250506,000000,34.47,34.5099,34.47,34.48,11204,0
+ADPV.US,D,20250507,000000,34.49,34.52,34.47,34.4969,12597,0
+ADPV.US,D,20250508,000000,34.5,34.52,34.48,34.4897,3480,0
+ADPV.US,D,20250509,000000,34.4802,34.4947,34.4802,34.4947,5283,0
+ADPV.US,D,20250512,000000,34.48,34.525,34.48,34.5,59453,0
+ADPV.US,D,20250513,000000,34.49,34.53,34.49,34.49,77347,0
+ADPV.US,D,20250514,000000,34.52,34.5491,34.49,34.54,35245,0
+ADPV.US,D,20250515,000000,34.5196,34.55,34.385,34.525,18144,0
+ADPV.US,D,20250516,000000,34.5186,34.5399,34.51,34.5249,6696,0
+ADPV.US,D,20250519,000000,34.5424,34.56,34.51,34.5397,23837,0
+ADPV.US,D,20250520,000000,34.6,34.91,34.6,34.735,23302,0
+ADPV.US,D,20250521,000000,34.6,34.64,33.99,34.0451,13785,0
+ADPV.US,D,20250522,000000,34.06,34.22,33.9124,34.03,18498,0
+ADPV.US,D,20250523,000000,33.56,34.11,33.56,33.9835,19338,0
+ADPV.US,D,20250527,000000,34.16,34.47,34.13,34.318,31856,0
+ADPV.US,D,20250528,000000,34.23,34.35,33.9001,33.9234,13555,0
+ADPV.US,D,20250529,000000,33.94,33.94,33.66,33.7627,12523,0
+ADPV.US,D,20250530,000000,33.72,34,33.72,33.96,8017,0
+ADPV.US,D,20250602,000000,33.9682,34.2225,33.62,34.2117,3357,0
+ADPV.US,D,20250603,000000,34.12,34.38,33.9746,34.28,10670,0
+ADPV.US,D,20250604,000000,34.24,34.31,34.06,34.12,22094,0
+ADPV.US,D,20250605,000000,34.26,34.6126,34.11,34.278,21862,0
+ADPV.US,D,20250606,000000,34.66,34.76,34.4101,34.65,16842,0
+ADPV.US,D,20250609,000000,34.58,34.79,34.58,34.6522,11902,0
+ADPV.US,D,20250610,000000,34.81,34.8608,34.44,34.514,28175,0
+ADPV.US,D,20250611,000000,34.51,34.667,34.41,34.5534,3716,0
+ADPV.US,D,20250612,000000,34.61,34.7247,34.49,34.7247,9106,0
+ADPV.US,D,20250613,000000,34.238,34.61,34.12,34.23,19079,0
+ADPV.US,D,20250616,000000,34.9989,35.21,34.9989,35.2,71631,0
+ADPV.US,D,20250617,000000,35.18,35.18,34.83,34.97,20418,0
+ADPV.US,D,20250618,000000,35.16,35.5,35.16,35.43,6314,0
+ADPV.US,D,20250620,000000,35.432,35.64,35.33,35.3736,3571,0
+ADPV.US,D,20250623,000000,35.63,35.6888,35.05,35.6888,5526,0
+ADPV.US,D,20250624,000000,36.02,36.44,36.02,36.35,73557,0
+ADPV.US,D,20250625,000000,36.3722,36.46,35.92,35.96,9330,0
+ADPV.US,D,20250626,000000,36.09,36.46,36.085,36.46,18925,0
+ADPV.US,D,20250627,000000,36.4125,36.58,36.2,36.42,10343,0
+ADPV.US,D,20250630,000000,36.835,37,36.835,36.985,9617,0
+ADPV.US,D,20250701,000000,36.98,37.04,36.27,36.35,19298,0
+ADPV.US,D,20250702,000000,36.41,36.7233,36.41,36.7233,13061,0
+ADPV.US,D,20250703,000000,36.93,37,36.83,36.9796,4709,0
+ADPV.US,D,20250707,000000,36.745,37.003,36.745,36.96,5543,0
+ADPV.US,D,20250708,000000,37.21,37.3,36.73,36.8548,11961,0
+ADPV.US,D,20250709,000000,36.8637,36.988,36.83,36.9718,3656,0
+ADPV.US,D,20250710,000000,38.01,38.17,37.6526,38.104,42149,0
+ADPV.US,D,20250711,000000,38.3302,38.3302,37.79,37.81,23595,0
+ADPV.US,D,20250714,000000,38.2615,38.85,38.2615,38.8482,12875,0
+ADPV.US,D,20250715,000000,39.24,39.7,39.2369,39.2782,36394,0
+ADPV.US,D,20250716,000000,39.53,39.658508,39.2433,39.658508,22398,0
+ADPV.US,D,20250717,000000,39.72,40.41,39.52,40.29,26721,0
+ADPV.US,D,20250718,000000,40.4,40.61,40.192,40.6034,16432,0
+ADPV.US,D,20250721,000000,40.5364,40.69,39.81,39.8201,12242,0
+ADPV.US,D,20250722,000000,39.6101,39.84,39.08,39.766,16750,0
+ADPV.US,D,20250723,000000,39.16,40.1184,39.16,40.1184,11295,0
+ADPV.US,D,20250724,000000,39.8505,40.13,39.8201,39.8897,14078,0
+ADPV.US,D,20250725,000000,39.94,40.1817,39.94,40.1817,4403,0
+ADPV.US,D,20250728,000000,40.215,40.38,39.9,40.1115,11207,0
+ADPV.US,D,20250729,000000,40.215,40.22,39.5,39.5233,16719,0
+ADPV.US,D,20250730,000000,39.74,40.0667,39.62,39.82,12715,0
+ADPV.US,D,20250731,000000,40.36,40.6699,40.02,40.08,16009,0
+ADPV.US,D,20250801,000000,39,39.8,38.59,39.3,73546,0
+ADPV.US,D,20250804,000000,39.86,40.3669,39.65,40.3,6549,0
+ADPV.US,D,20250805,000000,40.3087,40.38,39.695,40.1423,9090,0
+ADPV.US,D,20250806,000000,40.2,40.26,39.93,40.156,38637,0
+ADPV.US,D,20250807,000000,40.63,40.8,40.08,40.4011,19567,0
+ADPV.US,D,20250808,000000,41,41.04,40.5598,40.57,31014,0
+ADPV.US,D,20250811,000000,41.055,41.055,40.45,40.45,38117,0
+ADPV.US,D,20250812,000000,41.1,41.1294,40.82,41.11,25641,0
+ADPV.US,D,20250813,000000,41.3,41.53,40.8076,41.3506,20837,0
+ADPV.US,D,20250814,000000,41.115,41.115,40.543416,40.84,13989,0
+ADPV.US,D,20250815,000000,40.5,40.71,40.4,40.69,18434,0
+ADPV.US,D,20250818,000000,40.3261,40.54,40.14,40.47,50948,0
+ADPV.US,D,20250819,000000,40.02,40.0214,39.1,39.23,11486,0
+ADPV.US,D,20250820,000000,39,39.25,38.445,39.25,25367,0
+ADPV.US,D,20250821,000000,39.085,39.4899,39.08,39.35,16173,0
+ADPV.US,D,20250822,000000,39.6636,40.56,39.37,40.4139,26864,0
+ADPV.US,D,20250825,000000,40.411,41.28,40.411,41.048,23711,0
+ADPV.US,D,20250826,000000,41.14,41.47,41.07,41.0784,20414,0
+ADPV.US,D,20250827,000000,41.13,41.13,40.89,40.9551,14242,0
+ADPV.US,D,20250828,000000,41.09,41.38,41.055,41.36,10491,0
+ADPV.US,D,20250829,000000,41.34,41.34,40.74,40.9651,9465,0
+ADPV.US,D,20250902,000000,40,40.5434,39.78,40.5434,6874,0
+ADPV.US,D,20250903,000000,40.62,40.64,40.18,40.1985,19338,0
+ADPV.US,D,20250904,000000,40.28,40.28,39.98,40.06,2023,0
+ADPV.US,D,20250905,000000,40.39,40.39,39.24,39.975,11678,0
+ADPV.US,D,20250908,000000,40.09,40.31,40.04,40.3051,17789,0
+ADPV.US,D,20250909,000000,40.195,40.46,40.145,40.46,13926,0
+ADPV.US,D,20250910,000000,40.67,40.67,40.31,40.4451,2771,0
+ADPV.US,D,20250911,000000,40.5,41.33,40.5,41.2531,11999,0
+ADPV.US,D,20250912,000000,41.67,41.81,41.385,41.6903,16631,0
+ADPV.US,D,20250915,000000,42.2055,42.23,42.04,42.1708,74050,0
+ADPV.US,D,20250916,000000,42.15,42.15,41.4,41.5369,8972,0
+ADPV.US,D,20250917,000000,41.82,41.82,41.28,41.6364,5565,0
+ADPV.US,D,20250918,000000,42.19,42.5845,42.19,42.5436,6070,0
+ADPV.US,D,20250919,000000,42.9,43.17,42.66,43.0336,26541,0
+ADPV.US,D,20250922,000000,42.6735,43.13,42.49,43.1207,16508,0
+ADPV.US,D,20250923,000000,43.33,43.8089,43.3,43.4264,14044,0
+ADPV.US,D,20250924,000000,43.56,43.56,42.54,42.6455,26927,0
+ADPV.US,D,20250925,000000,41.98,43.09,41.83,42.39,6438,0
+ADPV.US,D,20250926,000000,42.39,42.4,42.1513,42.1513,7691,0
+ADPV.US,D,20250929,000000,42.2898,42.57,42.2472,42.57,9400,0
+ADPV.US,D,20250930,000000,42.52,42.521,41.98,42.47,6301,0
+ADPV.US,D,20251001,000000,42.5,42.52,42.3429,42.5161,9005,0
+ADPV.US,D,20251002,000000,42.5696,43.19,42.5696,43.19,5042,0
+ADPV.US,D,20251003,000000,43.42,43.42,42.9596,43.0505,6051,0
+ADPV.US,D,20251006,000000,43.455,43.785,43.41,43.6158,29698,0
+ADPV.US,D,20251007,000000,43.51,43.91,42.8844,43.5737,7367,0
+ADPV.US,D,20251008,000000,44.24,44.3,43.74,44,10696,0
+ADPV.US,D,20251009,000000,44.15,44.2401,43.79,43.9588,10421,0
+ADPV.US,D,20251010,000000,44.5045,44.5045,42.9792,42.9896,13544,0
+ADPV.US,D,20251013,000000,44.48,45.0494,44.35,44.8143,9955,0
+ADPV.US,D,20251014,000000,44.59,45.87,44.38,45.3801,14256,0
+ADPV.US,D,20251015,000000,45.925,46.01,44.715,45.3538,12466,0
+ADPV.US,D,20251016,000000,45.52,45.71,44.22,44.4247,13281,0
+ADPV.US,D,20251017,000000,43.92,44.08,43.35,43.8331,66872,0
+ADPV.US,D,20251020,000000,44.71,45.19,44.69,45.0655,10694,0
+ADPV.US,D,20251021,000000,44.36,44.81,43.73,43.833,13794,0
+ADPV.US,D,20251022,000000,43.37,43.37,41.84,42.66,57196,0
+ADPV.US,D,20251023,000000,43,43.5687,43,43.24,13100,0
+ADPV.US,D,20251024,000000,44.06,44.29,43.9,43.9419,11595,0
+ADPV.US,D,20251027,000000,43.942,44.13,43.67,44.112,11850,0
+ADPV.US,D,20251028,000000,44.19,44.2,44.03,44.03,2016,0
+ADPV.US,D,20251029,000000,44.14,44.332,43.64,43.88,10041,0
+ADPV.US,D,20251030,000000,43.14,43.53,42.81,42.81,22936,0
+ADPV.US,D,20251031,000000,43.289,43.38,42.8606,43.3212,8883,0
+ADPV.US,D,20251103,000000,42.6601,43.47,42.0201,42.5287,41587,0
+ADPV.US,D,20251104,000000,41.75,41.7501,41.2347,41.2347,7508,0
+ADPV.US,D,20251105,000000,41.387,42.18,41.387,42.0797,17877,0
+ADPV.US,D,20251106,000000,42.13,42.13,40.91,40.91,19046,0
+ADPV.US,D,20251107,000000,40.2,41.7296,40.1005,41.7296,5741,0
+ADPV.US,D,20251110,000000,42.65,43.265,42.4,43.1438,19576,0
+ADPV.US,D,20251111,000000,43.41,43.614,43.3289,43.5,7569,0
+ADPV.US,D,20251112,000000,44,44,43.3501,43.4096,8775,0
+ADPV.US,D,20251113,000000,42.98,43.005,41.52,41.68,80428,0
+ADPV.US,D,20251114,000000,41.77,42.07,40.82,41.5,6598,0
+ADPV.US,D,20251117,000000,41.51,41.51,40.4,40.79,12371,0
+ADPV.US,D,20251118,000000,40.7,41.3,40.23,40.9701,25614,0
+ADPV.US,D,20251119,000000,41.81,41.81,40.83,41.0599,3496,0
+ADPV.US,D,20251120,000000,42.0385,42.0385,39.07,39.08,51464,0
+ADPV.US,D,20251121,000000,39.375,39.8,38.571,39.68,54050,0
+ADPV.US,D,20251124,000000,40.14,40.87,40.02,40.87,11381,0
+ADPV.US,D,20251125,000000,40.98,41.6486,40.5,41.6486,10035,0
+ADPV.US,D,20251126,000000,42.21,42.77,42.21,42.57,5555,0
+ADPV.US,D,20251128,000000,42.6219,43.17,42.6219,43.17,16033,0
+ADPV.US,D,20251201,000000,42.5461,42.85,42.48,42.55,5014,0
+ADPV.US,D,20251202,000000,42.97,43.22,42.83,42.99,11269,0
+ADPV.US,D,20251203,000000,42.87,43.09,42.7904,43,7926,0
+ADPV.US,D,20251204,000000,43.04,43.824,42.9,43.824,11233,0
+ADPV.US,D,20251205,000000,43.61,43.79,43.32,43.32,9919,0
+ADPV.US,D,20251208,000000,43.54,43.71,43.175,43.45,8962,0
+ADPV.US,D,20251209,000000,43.231,43.553,43.231,43.3899,5638,0
+ADPV.US,D,20251210,000000,43.16,44.415,43.16,44.1826,8111,0
+ADPV.US,D,20251211,000000,43.88,44.88,43.88,44.83,11198,0
+ADPV.US,D,20251212,000000,44.87,44.87,43.47,43.94,5892,0
+ADPV.US,D,20251215,000000,43.6,43.6,42.86,42.86,7927,0
+ADPV.US,D,20251216,000000,42.94,42.94,42.56,42.8175,3897,0
+ADPV.US,D,20251217,000000,43.245,43.245,41.814,41.814,16793,0
+ADPV.US,D,20251218,000000,42.77,42.92,42.335,42.46,9726,0
+ADPV.US,D,20251219,000000,43,43.98,43,43.85,22759,0
+ADPV.US,D,20251222,000000,44.665,44.83,44.5,44.83,12175,0
+ADPV.US,D,20251223,000000,44.36,44.42,43.9899,44.4,9400,0
+ADPV.US,D,20251224,000000,44.31,44.43,44.13,44.2715,5810,0
+ADPV.US,D,20251226,000000,44.03,44.03,43.74,43.784,15435,0
+ADPV.US,D,20251229,000000,43.25,43.58,43.245,43.27,12590,0
+ADPV.US,D,20251230,000000,43.69,43.71,43.25,43.26,11559,0
+ADPV.US,D,20251231,000000,43.16,43.16,42.84,42.84,8956,0
+ADPV.US,D,20260102,000000,43.2585,43.73,43.11,43.73,36081,0
+ADPV.US,D,20260105,000000,44.21,44.66,44.21,44.6,18565,0
+ADPV.US,D,20260106,000000,44.75,45.285,44.75,45.26,19520,0
+ADPV.US,D,20260107,000000,44.8416,45.02,44.69,44.8,7385,0
+ADPV.US,D,20260108,000000,44.62,44.89,44.5,44.81,8407,0
+ADPV.US,D,20260109,000000,45.02,45.41,45.02,45.2847,8508,0
+ADPV.US,D,20260112,000000,45.24,45.44,45.0876,45.44,15439,0
+ADPV.US,D,20260113,000000,45.46,45.67,45.3,45.66,35760,0
+ADPV.US,D,20260114,000000,45.2376,45.41,45.09,45.28,8894,0
+ADPV.US,D,20260115,000000,45.6238,45.88,45.6,45.6,11649,0
+ADPV.US,D,20260116,000000,45.5,45.56,45.24,45.34,15460,0
+ADPV.US,D,20260120,000000,44.46,45.5,44.46,45.05,73657,0
+ADPV.US,D,20260121,000000,45.85,46.0113,45.4,45.99,13375,0
+ADPV.US,D,20260122,000000,46.1,46.31,45.939,46.1,18005,0
+ADPV.US,D,20260123,000000,45.525602,45.72,45.19,45.265,5229,0
+ADPV.US,D,20260126,000000,45.43,45.52,45.16,45.16,17714,0
+ADPV.US,D,20260127,000000,45.37,45.42,45.02,45.42,7575,0
+ADPV.US,D,20260128,000000,45.79,45.865,45.65,45.69,23225,0
+ADPV.US,D,20260129,000000,45.94,45.96,44.7815,45.59,6770,0
+ADPV.US,D,20260130,000000,44.83,44.9,43.46,43.67,6281,0
+ADPV.US,D,20260202,000000,43.81,44.44,43.8,44.19,4485,0
+ADPV.US,D,20260203,000000,45.045,45.27,44.325,44.88,18168,0
+ADPV.US,D,20260204,000000,45.055,45.13,43.7088,44.5,23276,0
+ADPV.US,D,20260205,000000,43.85,44.3023,43.42,43.54,12430,0
+ADPV.US,D,20260206,000000,44.8,45.43,44.63,45.43,10497,0
+ADPV.US,D,20260209,000000,45.225,45.71,45.17,45.6,14736,0
+ADPV.US,D,20260210,000000,45.3,45.58,45.24,45.41,13371,0
+ADPV.US,D,20260211,000000,45.76,45.76,45.23,45.64,3922,0
+ADPV.US,D,20260212,000000,45.9,45.9,44.41,44.53,7911,0
+ADPV.US,D,20260213,000000,44.36,45.1,44,44.66,28240,0
+ADPV.US,D,20260217,000000,44.545,44.78,44.39,44.69,13690,0
+ADPV.US,D,20260218,000000,45.02,45.5375,45.02,45.17,2710,0
diff --git a/daily/us/nyse etfs/1/afmc.us.txt b/daily/us/nyse etfs/1/afmc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf77ae28470457ebd73e4b9573a2ad65edfa3f34
--- /dev/null
+++ b/daily/us/nyse etfs/1/afmc.us.txt	
@@ -0,0 +1,1548 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFMC.US,D,20191205,000000,19.4713,19.4913,19.4713,19.4913,52492.629277085,0
+AFMC.US,D,20191206,000000,19.6813,19.6813,19.6574,19.6574,101.49620102967,0
+AFMC.US,D,20191209,000000,19.6017,19.6017,19.5918,19.5918,1029.0307906374,0
+AFMC.US,D,20191210,000000,19.5589,19.5589,19.5291,19.5291,101.49620102967,0
+AFMC.US,D,20191211,000000,19.5639,19.5639,19.5579,19.5579,101.49620102967,0
+AFMC.US,D,20191212,000000,19.7271,19.7401,19.7271,19.7401,101.49620102967,0
+AFMC.US,D,20191213,000000,19.6226,19.6236,19.6057,19.6057,1037.0700936893,0
+AFMC.US,D,20191217,000000,19.8544,19.8544,19.8544,19.8544,91.447072214847,0
+AFMC.US,D,20191218,000000,19.8584,19.8784,19.8584,19.8784,153.75167086672,0
+AFMC.US,D,20191219,000000,19.8764,19.8764,19.8764,19.8764,117.57480713337,0
+AFMC.US,D,20191224,000000,19.9341,19.9341,19.9341,19.9341,0,0
+AFMC.US,D,20200103,000000,19.8146,19.8146,19.8146,19.8146,40.196515259273,0
+AFMC.US,D,20200106,000000,19.8166,19.8166,19.7908,19.7908,178.87449290377,0
+AFMC.US,D,20200107,000000,19.7808,19.7808,19.7808,19.7808,20.098257629637,0
+AFMC.US,D,20200109,000000,19.8584,19.8584,19.8326,19.8326,143.7025420519,0
+AFMC.US,D,20200110,000000,19.8027,19.8027,19.8027,19.8027,191.93836036303,0
+AFMC.US,D,20200113,000000,19.9947,19.9947,19.9947,19.9947,20.098257629637,0
+AFMC.US,D,20200114,000000,20.0465,20.0465,20.0465,20.0465,13.063867459264,0
+AFMC.US,D,20200115,000000,20.0874,20.0874,20.0874,20.0874,13.063867459264,0
+AFMC.US,D,20200116,000000,20.3042,20.3042,20.3042,20.3042,36.176863733346,0
+AFMC.US,D,20200117,000000,20.2764,20.2764,20.2764,20.2764,40.196515259273,0
+AFMC.US,D,20200121,000000,20.151,20.151,20.151,20.151,36.176863733346,0
+AFMC.US,D,20200122,000000,20.1659,20.1659,20.1659,20.1659,36.176863733346,0
+AFMC.US,D,20200123,000000,20.2147,20.2147,20.2147,20.2147,36.176863733346,0
+AFMC.US,D,20200124,000000,19.9669,19.9669,19.9669,19.9669,20.098257629637,0
+AFMC.US,D,20200127,000000,19.7311,19.7311,19.7311,19.7311,33.162125088901,0
+AFMC.US,D,20200128,000000,19.9261,19.9261,19.9261,19.9261,18.088431866673,0
+AFMC.US,D,20200129,000000,19.8256,19.8256,19.8256,19.8256,18.088431866673,0
+AFMC.US,D,20200130,000000,19.8445,19.8445,19.8445,19.8445,18.088431866673,0
+AFMC.US,D,20200131,000000,19.4106,19.4126,19.4106,19.4126,203.99731494081,0
+AFMC.US,D,20200203,000000,19.5948,19.5948,19.5948,19.5948,18.088431866673,0
+AFMC.US,D,20200204,000000,19.8426,19.8426,19.8426,19.8426,18.088431866673,0
+AFMC.US,D,20200205,000000,20.1411,20.1411,20.1411,20.1411,18.088431866673,0
+AFMC.US,D,20200206,000000,20.0634,20.0634,20.0634,20.0634,1.0049128814818,0
+AFMC.US,D,20200207,000000,19.8744,19.8744,19.8744,19.8744,1.0049128814818,0
+AFMC.US,D,20200210,000000,19.9629,19.9629,19.9629,19.9629,1.0049128814818,0
+AFMC.US,D,20200211,000000,20.1649,20.1649,20.1649,20.1649,1.0049128814818,0
+AFMC.US,D,20200212,000000,20.3182,20.3182,20.3182,20.3182,1.0049128814818,0
+AFMC.US,D,20200213,000000,20.35,20.35,20.35,20.35,1.0049128814818,0
+AFMC.US,D,20200214,000000,20.3192,20.3192,20.3192,20.3192,1.0049128814818,0
+AFMC.US,D,20200218,000000,20.2356,20.2356,20.2356,20.2356,1.0049128814818,0
+AFMC.US,D,20200219,000000,20.3192,20.3192,20.3192,20.3192,1.0049128814818,0
+AFMC.US,D,20200220,000000,20.3699,20.3699,20.3699,20.3699,20.098257629637,0
+AFMC.US,D,20200221,000000,20.1769,20.1769,20.1769,20.1769,20.098257629637,0
+AFMC.US,D,20200224,000000,19.5858,19.5858,19.5858,19.5858,10.049128814818,0
+AFMC.US,D,20200225,000000,18.8892,18.8892,18.8892,18.8892,1.0049128814818,0
+AFMC.US,D,20200226,000000,18.9967,18.9967,18.6385,18.6385,101.49620102967,0
+AFMC.US,D,20200227,000000,18.0115,18.0115,18.0115,18.0115,20.098257629637,0
+AFMC.US,D,20200228,000000,17.5667,17.5667,17.5667,17.5667,2.0098257629637,0
+AFMC.US,D,20200302,000000,18.2055,18.2055,18.2055,18.2055,20.098257629637,0
+AFMC.US,D,20200303,000000,17.8632,17.8632,17.8632,17.8632,49.24073119261,0
+AFMC.US,D,20200304,000000,18.4962,18.4962,18.4962,18.4962,20.098257629637,0
+AFMC.US,D,20200305,000000,17.7816,17.7816,17.7816,17.7816,20.098257629637,0
+AFMC.US,D,20200306,000000,17.5199,17.5199,17.5199,17.5199,7843.3450399657,0
+AFMC.US,D,20200309,000000,16.3307,16.4572,16.0064,16.0064,7721.7505813064,0
+AFMC.US,D,20200310,000000,16.484,16.484,16.484,16.484,205.00222782229,0
+AFMC.US,D,20200311,000000,15.7735,15.7735,15.5168,15.5168,4073.9168215274,0
+AFMC.US,D,20200312,000000,14.033,14.033,13.9982,13.9982,1026.016051993,0
+AFMC.US,D,20200313,000000,14.1286,14.7635,14.1286,14.7635,203.99731494081,0
+AFMC.US,D,20200316,000000,13.3246,13.5932,12.9843,12.9843,3796.5608662384,0
+AFMC.US,D,20200317,000000,13.3494,13.5026,13.3494,13.5026,280.37069393343,0
+AFMC.US,D,20200318,000000,12.2369,12.2369,12.2369,12.2369,205.00222782229,0
+AFMC.US,D,20200319,000000,12.7911,12.7911,12.7911,12.7911,205.00222782229,0
+AFMC.US,D,20200320,000000,13.0479,13.0479,12.1493,12.1493,440.15184208904,0
+AFMC.US,D,20200323,000000,11.7851,11.7851,11.7851,11.7851,1.0049128814818,0
+AFMC.US,D,20200324,000000,12.9583,12.9583,12.9583,12.9583,10.049128814818,0
+AFMC.US,D,20200325,000000,13.436,13.436,13.3823,13.3823,512.50556955574,0
+AFMC.US,D,20200326,000000,14.0042,14.1296,13.8947,14.1187,13143.255576901,0
+AFMC.US,D,20200327,000000,13.6439,13.6439,13.6439,13.6439,195.95801188896,0
+AFMC.US,D,20200330,000000,14.0321,14.0321,14.0321,14.0321,138.67797764449,0
+AFMC.US,D,20200331,000000,13.8489,13.8489,13.8489,13.8489,50.245644074092,0
+AFMC.US,D,20200401,000000,13.2708,13.2708,13.0489,13.0489,195.95801188896,0
+AFMC.US,D,20200402,000000,13.1454,13.4858,12.9803,13.1444,2668.0437003343,0
+AFMC.US,D,20200403,000000,12.7543,12.7543,12.7543,12.7543,8.0393030518547,0
+AFMC.US,D,20200406,000000,13.8599,13.8599,13.8599,13.8599,8.0393030518547,0
+AFMC.US,D,20200407,000000,14.0142,14.0142,14.0142,14.0142,8.0393030518547,0
+AFMC.US,D,20200408,000000,14.1007,14.7048,14.1007,14.659,549.68734617056,0
+AFMC.US,D,20200409,000000,15.1286,15.1286,15.1286,15.1286,8.0393030518547,0
+AFMC.US,D,20200413,000000,14.7097,14.7097,14.7097,14.7097,8.0393030518547,0
+AFMC.US,D,20200414,000000,15.0879,15.0879,14.9585,14.9755,8344.7965678251,0
+AFMC.US,D,20200415,000000,14.3674,14.3674,14.3674,14.3674,8.0393030518547,0
+AFMC.US,D,20200416,000000,14.1594,14.3495,14.1594,14.3495,7065.5424696988,0
+AFMC.US,D,20200417,000000,14.8033,14.864,14.7973,14.864,2429.8793474231,0
+AFMC.US,D,20200420,000000,14.6003,14.6003,14.6003,14.6003,8.0393030518547,0
+AFMC.US,D,20200421,000000,14.1823,14.1823,14.1823,14.1823,8.0393030518547,0
+AFMC.US,D,20200422,000000,14.3714,14.3714,14.3714,14.3714,8.0393030518547,0
+AFMC.US,D,20200423,000000,14.5237,14.5237,14.5237,14.5237,8.0393030518547,0
+AFMC.US,D,20200424,000000,14.7237,14.7237,14.7237,14.7237,8.0393030518547,0
+AFMC.US,D,20200427,000000,15.3188,15.3188,15.3188,15.3188,8.0393030518547,0
+AFMC.US,D,20200428,000000,15.472,15.472,15.472,15.472,8.0393030518547,0
+AFMC.US,D,20200429,000000,16.0561,16.0561,16.0561,16.0561,8.0393030518547,0
+AFMC.US,D,20200430,000000,15.5715,15.5715,15.5715,15.5715,8.0393030518547,0
+AFMC.US,D,20200501,000000,15.0063,15.0063,15.0063,15.0063,8.0393030518547,0
+AFMC.US,D,20200504,000000,15.0103,15.0103,15.0103,15.0103,8.0393030518547,0
+AFMC.US,D,20200505,000000,15.1824,15.1824,15.1824,15.1824,1.0049128814818,0
+AFMC.US,D,20200506,000000,15.0958,15.0958,15.06,15.06,1895.2656944747,0
+AFMC.US,D,20200507,000000,15.262,15.3496,15.262,15.263,378.85215631865,0
+AFMC.US,D,20200508,000000,15.7656,15.7656,15.7656,15.7656,1.0049128814818,0
+AFMC.US,D,20200511,000000,15.6779,15.6779,15.6779,15.6779,1.0049128814818,0
+AFMC.US,D,20200512,000000,15.4759,15.4759,15.0948,15.0948,153.75167086672,0
+AFMC.US,D,20200513,000000,14.666,14.666,14.5833,14.5833,256.25278477787,0
+AFMC.US,D,20200514,000000,14.7147,14.7147,14.7147,14.7147,1.0049128814818,0
+AFMC.US,D,20200515,000000,14.8391,14.8391,14.8391,14.8391,1.0049128814818,0
+AFMC.US,D,20200518,000000,15.3396,15.7427,15.3396,15.7427,246.20365596305,0
+AFMC.US,D,20200519,000000,15.5696,15.5696,15.5696,15.5696,1.0049128814818,0
+AFMC.US,D,20200520,000000,15.8292,15.8292,15.8292,15.8292,20.098257629637,0
+AFMC.US,D,20200521,000000,15.8829,15.8829,15.8829,15.8829,1.0049128814818,0
+AFMC.US,D,20200522,000000,15.8671,15.88,15.8671,15.88,1025.0111391115,0
+AFMC.US,D,20200526,000000,16.3905,16.3905,16.3905,16.3905,143.7025420519,0
+AFMC.US,D,20200527,000000,16.8143,16.8143,16.8143,16.8143,7.0343901703728,0
+AFMC.US,D,20200528,000000,16.6263,16.6263,16.6263,16.6263,30.147386444455,0
+AFMC.US,D,20200529,000000,16.5686,16.5686,16.5686,16.5686,1.0049128814818,0
+AFMC.US,D,20200601,000000,16.7278,16.7278,16.7278,16.7278,1.0049128814818,0
+AFMC.US,D,20200602,000000,16.8641,16.8641,16.8641,16.8641,135.66323900005,0
+AFMC.US,D,20200603,000000,17.2771,17.2771,17.2771,17.2771,1.0049128814818,0
+AFMC.US,D,20200604,000000,17.2503,17.2503,17.2503,17.2503,174.85484137784,0
+AFMC.US,D,20200605,000000,17.8105,17.8105,17.7379,17.7379,106.52076543707,0
+AFMC.US,D,20200608,000000,17.9061,17.9677,17.9061,17.9677,101.49620102967,0
+AFMC.US,D,20200609,000000,17.6433,17.6831,17.6433,17.6831,102.50111391115,0
+AFMC.US,D,20200610,000000,17.3508,17.3508,17.3448,17.3448,112.55024272597,0
+AFMC.US,D,20200611,000000,16.6373,16.6373,16.1507,16.1507,275.34612952602,0
+AFMC.US,D,20200612,000000,16.4034,16.4034,16.3975,16.3975,101.49620102967,0
+AFMC.US,D,20200615,000000,16.5985,16.5985,16.5985,16.5985,183.89905731118,0
+AFMC.US,D,20200616,000000,16.9895,17.0273,16.912,16.912,358.75389868901,0
+AFMC.US,D,20200617,000000,16.7557,16.7557,16.7457,16.7457,287.4050841038,0
+AFMC.US,D,20200618,000000,16.7756,16.7756,16.681,16.681,101.49620102967,0
+AFMC.US,D,20200619,000000,16.7855,16.7855,16.6153,16.6153,102.50111391115,0
+AFMC.US,D,20200622,000000,16.5895,16.683,16.5895,16.683,101.49620102967,0
+AFMC.US,D,20200623,000000,16.677,16.695,16.6642,16.6642,307.50334173344,0
+AFMC.US,D,20200624,000000,16.277,16.277,16.1427,16.1427,102.50111391115,0
+AFMC.US,D,20200625,000000,16.0522,16.278,16.0522,16.278,286.40017122232,0
+AFMC.US,D,20200626,000000,16.0322,16.0322,15.9964,15.9964,146.71728069635,0
+AFMC.US,D,20200629,000000,16.3069,16.3069,16.3069,16.3069,1.0049128814818,0
+AFMC.US,D,20200630,000000,16.3845,16.5795,16.3845,16.5795,309.5131674964,0
+AFMC.US,D,20200701,000000,16.5725,16.5725,16.4671,16.4671,241.17909155564,0
+AFMC.US,D,20200702,000000,16.5328,16.5328,16.5328,16.5328,183.89905731118,0
+AFMC.US,D,20200706,000000,16.7129,16.7129,16.7129,16.7129,3.0147386444455,0
+AFMC.US,D,20200707,000000,16.5627,16.5627,16.4352,16.4352,101.49620102967,0
+AFMC.US,D,20200708,000000,16.5079,16.5079,16.5079,16.5079,3.0147386444455,0
+AFMC.US,D,20200709,000000,16.289,16.289,16.289,16.289,3.0147386444455,0
+AFMC.US,D,20200710,000000,16.5139,16.5139,16.5139,16.5139,2.0098257629637,0
+AFMC.US,D,20200713,000000,16.3845,16.3845,16.3845,16.3845,183.89905731118,0
+AFMC.US,D,20200714,000000,16.6492,16.6492,16.6492,16.6492,137.67306476301,0
+AFMC.US,D,20200715,000000,17.1129,17.1129,17.1129,17.1129,1.0049128814818,0
+AFMC.US,D,20200716,000000,17.0771,17.0771,17.0771,17.0771,137.67306476301,0
+AFMC.US,D,20200717,000000,17.1577,17.1577,17.1577,17.1577,1.0049128814818,0
+AFMC.US,D,20200720,000000,17.0701,17.09,17.0701,17.09,786.84678620028,0
+AFMC.US,D,20200721,000000,17.3348,17.3348,17.2543,17.2543,1020.9914875855,0
+AFMC.US,D,20200722,000000,17.3696,17.3926,17.3696,17.3926,641.13441838541,0
+AFMC.US,D,20200723,000000,17.5697,17.5697,17.4353,17.4353,817.99908552621,0
+AFMC.US,D,20200724,000000,17.3348,17.3348,17.2831,17.2831,1020.9914875855,0
+AFMC.US,D,20200727,000000,17.3348,17.4573,17.296,17.4573,4516.0784893794,0
+AFMC.US,D,20200728,000000,17.2821,17.2821,17.2821,17.2821,3.0147386444455,0
+AFMC.US,D,20200729,000000,17.6394,17.6394,17.6394,17.6394,3.0147386444455,0
+AFMC.US,D,20200730,000000,17.5637,17.5637,17.5637,17.5637,3.0147386444455,0
+AFMC.US,D,20200731,000000,17.4583,17.4583,17.4583,17.4583,11.0540416963,0
+AFMC.US,D,20200803,000000,17.6801,17.6801,17.6801,17.6801,3.0147386444455,0
+AFMC.US,D,20200804,000000,17.6991,17.6991,17.6991,17.6991,3.0147386444455,0
+AFMC.US,D,20200805,000000,17.907,17.907,17.907,17.907,3.0147386444455,0
+AFMC.US,D,20200806,000000,17.8164,17.8523,17.8164,17.8523,101.49620102967,0
+AFMC.US,D,20200807,000000,18.0404,18.0404,18.0404,18.0404,3.0147386444455,0
+AFMC.US,D,20200810,000000,18.0971,18.0971,18.0971,18.0971,195.95801188896,0
+AFMC.US,D,20200811,000000,18.2274,18.2274,18.0602,18.0602,132.6485003556,0
+AFMC.US,D,20200812,000000,18.2085,18.2085,18.2085,18.2085,27.13264780001,0
+AFMC.US,D,20200813,000000,18.1539,18.1539,18.1539,18.1539,3.0147386444455,0
+AFMC.US,D,20200814,000000,18.1329,18.1329,18.1329,18.1329,3.0147386444455,0
+AFMC.US,D,20200817,000000,18.1787,18.1787,18.1787,18.1787,3.0147386444455,0
+AFMC.US,D,20200818,000000,18.0334,18.0334,18.0334,18.0334,3.0147386444455,0
+AFMC.US,D,20200819,000000,18.0006,18.0006,18.0006,18.0006,3.0147386444455,0
+AFMC.US,D,20200820,000000,17.915,17.915,17.915,17.915,1.0049128814818,0
+AFMC.US,D,20200821,000000,17.8632,17.8632,17.8632,17.8632,3.0147386444455,0
+AFMC.US,D,20200824,000000,18.0822,18.0822,18.0822,18.0822,3.0147386444455,0
+AFMC.US,D,20200825,000000,18.0543,18.0543,18.0543,18.0543,3.0147386444455,0
+AFMC.US,D,20200826,000000,18.0016,18.0294,18.0016,18.0294,202.99240205933,0
+AFMC.US,D,20200827,000000,18.0891,18.0891,18.0454,18.0454,202.99240205933,0
+AFMC.US,D,20200828,000000,18.0404,18.122,18.0404,18.122,101.49620102967,0
+AFMC.US,D,20200831,000000,18.0095,18.0095,18.0095,18.0095,3.0147386444455,0
+AFMC.US,D,20200901,000000,18.0792,18.1359,18.0792,18.1359,202.99240205933,0
+AFMC.US,D,20200902,000000,18.2274,18.3927,18.2274,18.3927,101.49620102967,0
+AFMC.US,D,20200903,000000,18.0404,18.0404,17.7419,17.7419,226.10539833341,0
+AFMC.US,D,20200904,000000,17.3646,17.6284,17.3646,17.6284,101.49620102967,0
+AFMC.US,D,20200908,000000,17.3746,17.3746,17.2313,17.2313,101.49620102967,0
+AFMC.US,D,20200909,000000,17.3946,17.505,17.3946,17.505,101.49620102967,0
+AFMC.US,D,20200910,000000,17.5299,17.5299,17.306,17.306,102.50111391115,0
+AFMC.US,D,20200911,000000,17.3159,17.3159,17.2731,17.2731,101.49620102967,0
+AFMC.US,D,20200914,000000,17.5011,17.5986,17.5011,17.5986,101.49620102967,0
+AFMC.US,D,20200915,000000,17.6771,17.6801,17.6094,17.6094,725.54710042988,0
+AFMC.US,D,20200916,000000,17.6513,17.6513,17.6513,17.6513,1.0049128814818,0
+AFMC.US,D,20200917,000000,17.5816,17.5816,17.5816,17.5816,1.0049128814818,0
+AFMC.US,D,20200918,000000,17.4353,17.4353,17.4353,17.4353,1.0049128814818,0
+AFMC.US,D,20200921,000000,17.0403,17.0403,17.0403,17.0403,1.0049128814818,0
+AFMC.US,D,20200922,000000,17.1448,17.1448,17.1448,17.1448,1.0049128814818,0
+AFMC.US,D,20200923,000000,16.7995,16.7995,16.7995,16.7995,1.0049128814818,0
+AFMC.US,D,20200924,000000,16.8453,16.8453,16.7915,16.7915,322.57703495567,0
+AFMC.US,D,20200925,000000,16.9885,16.9885,16.9885,16.9885,1.0049128814818,0
+AFMC.US,D,20200928,000000,17.3468,17.3468,17.3468,17.3468,1.0049128814818,0
+AFMC.US,D,20200929,000000,17.2771,17.2771,17.2771,17.2771,1.0049128814818,0
+AFMC.US,D,20200930,000000,17.4055,17.4055,17.4055,17.4055,1.0049128814818,0
+AFMC.US,D,20201001,000000,17.5627,17.5627,17.5627,17.5627,130.63867459264,0
+AFMC.US,D,20201002,000000,17.7429,17.7429,17.7429,17.7429,1.0049128814818,0
+AFMC.US,D,20201005,000000,18.1469,18.1469,18.1469,18.1469,1.0049128814818,0
+AFMC.US,D,20201006,000000,18.0921,18.0921,18.0921,18.0921,126.61902306671,0
+AFMC.US,D,20201007,000000,18.4315,18.4315,18.4315,18.4315,1.0049128814818,0
+AFMC.US,D,20201008,000000,18.5429,18.5429,18.5429,18.5429,163.80079968154,0
+AFMC.US,D,20201009,000000,18.6195,18.6195,18.6195,18.6195,1.0049128814818,0
+AFMC.US,D,20201012,000000,18.7778,18.7778,18.7778,18.7778,1.0049128814818,0
+AFMC.US,D,20201013,000000,18.6752,18.6752,18.6752,18.6752,160.78606103709,0
+AFMC.US,D,20201014,000000,18.6225,18.6225,18.6026,18.6026,254.2429590149,0
+AFMC.US,D,20201015,000000,18.718,18.718,18.718,18.718,1.0049128814818,0
+AFMC.US,D,20201016,000000,18.6762,18.6762,18.6762,18.6762,1.0049128814818,0
+AFMC.US,D,20201019,000000,18.4155,18.4155,18.4155,18.4155,1.0049128814818,0
+AFMC.US,D,20201020,000000,18.533,18.533,18.4932,18.4932,275.34612952602,0
+AFMC.US,D,20201021,000000,18.3489,18.3489,18.3489,18.3489,1.0049128814818,0
+AFMC.US,D,20201022,000000,18.527,18.527,18.527,18.527,1.0049128814818,0
+AFMC.US,D,20201023,000000,18.6523,18.6523,18.6523,18.6523,1.0049128814818,0
+AFMC.US,D,20201026,000000,18.2932,18.2932,18.2932,18.2932,1.0049128814818,0
+AFMC.US,D,20201027,000000,18.0971,18.0971,18.0971,18.0971,1.0049128814818,0
+AFMC.US,D,20201028,000000,17.7687,17.7687,17.6224,17.6224,406.98971700014,0
+AFMC.US,D,20201029,000000,17.7587,17.7587,17.7587,17.7587,1.0049128814818,0
+AFMC.US,D,20201030,000000,17.5816,17.5816,17.5816,17.5816,171.84010273339,0
+AFMC.US,D,20201102,000000,17.908,17.908,17.908,17.908,1.0049128814818,0
+AFMC.US,D,20201103,000000,18.2593,18.3568,18.2593,18.3568,644.14915702986,0
+AFMC.US,D,20201104,000000,18.4553,18.4553,18.4055,18.4055,377.84724343717,0
+AFMC.US,D,20201105,000000,18.8076,18.8076,18.8076,18.8076,1.0049128814818,0
+AFMC.US,D,20201106,000000,18.7479,18.7479,18.7479,18.7479,160.78606103709,0
+AFMC.US,D,20201109,000000,18.939,18.939,18.939,18.939,3.0147386444455,0
+AFMC.US,D,20201110,000000,19.1171,19.1171,19.1171,19.1171,1.0049128814818,0
+AFMC.US,D,20201111,000000,19.2106,19.2106,19.2106,19.2106,1.0049128814818,0
+AFMC.US,D,20201112,000000,18.9101,18.9101,18.9101,18.9101,118.57972001486,0
+AFMC.US,D,20201113,000000,19.2972,19.2972,19.2972,19.2972,1.0049128814818,0
+AFMC.US,D,20201116,000000,19.5738,19.6454,19.5738,19.6454,202.99240205933,0
+AFMC.US,D,20201117,000000,19.6724,19.6724,19.6724,19.6724,1.0049128814818,0
+AFMC.US,D,20201118,000000,19.4276,19.4276,19.4276,19.4276,156.76640951117,0
+AFMC.US,D,20201119,000000,19.4445,19.5738,19.4445,19.5738,361.76863733346,0
+AFMC.US,D,20201120,000000,19.5888,19.5888,19.5888,19.5888,27.13264780001,0
+AFMC.US,D,20201123,000000,19.8624,19.8624,19.8624,19.8624,1.0049128814818,0
+AFMC.US,D,20201124,000000,20.1122,20.1122,20.1122,20.1122,1.0049128814818,0
+AFMC.US,D,20201125,000000,20.0236,20.0236,20.0236,20.0236,1.0049128814818,0
+AFMC.US,D,20201127,000000,20.1042,20.1042,20.1042,20.1042,1.0049128814818,0
+AFMC.US,D,20201130,000000,19.8027,19.8027,19.8027,19.8027,117.57480713337,0
+AFMC.US,D,20201201,000000,20.0485,20.0485,20.0485,20.0485,2.0098257629637,0
+AFMC.US,D,20201202,000000,19.9509,19.9509,19.9509,19.9509,24.117909155564,0
+AFMC.US,D,20201203,000000,20.0475,20.0475,20.0475,20.0475,2.0098257629637,0
+AFMC.US,D,20201204,000000,20.3709,20.3709,20.3709,20.3709,8.0393030518547,0
+AFMC.US,D,20201207,000000,20.363,20.363,20.363,20.363,1.0049128814818,0
+AFMC.US,D,20201209,000000,20.4187,20.4187,20.4097,20.4097,772.77800585953,0
+AFMC.US,D,20201210,000000,20.5023,20.5023,20.5023,20.5023,6.029477288891,0
+AFMC.US,D,20201211,000000,20.4415,20.4415,20.4415,20.4415,2.0098257629637,0
+AFMC.US,D,20201214,000000,20.4117,20.4117,20.4117,20.4117,163.80079968154,0
+AFMC.US,D,20201215,000000,20.8247,20.8247,20.8247,20.8247,110.540416963,0
+AFMC.US,D,20201216,000000,20.8118,20.8118,20.7819,20.8098,1222.9789767634,0
+AFMC.US,D,20201217,000000,20.98,20.98,20.98,20.98,1.0049128814818,0
+AFMC.US,D,20201218,000000,20.954,20.958,20.954,20.954,143.7025420519,0
+AFMC.US,D,20201221,000000,20.9143,20.9143,20.9143,20.9143,2.0098257629637,0
+AFMC.US,D,20201222,000000,21.0018,21.0018,21.0018,21.0018,1.0049128814818,0
+AFMC.US,D,20201223,000000,21.1401,21.1401,21.1401,21.1401,1.0049128814818,0
+AFMC.US,D,20201224,000000,21.1511,21.1511,21.1511,21.1511,1.0049128814818,0
+AFMC.US,D,20201228,000000,21.1153,21.1153,21.1153,21.1153,7.0343901703728,0
+AFMC.US,D,20201229,000000,20.8485,20.8485,20.8485,20.8485,21.103170511119,0
+AFMC.US,D,20201230,000000,21.0347,21.0347,21.0347,21.0347,72.353727466692,0
+AFMC.US,D,20201231,000000,21.0755,21.0755,21.0755,21.0755,1.0049128814818,0
+AFMC.US,D,20210104,000000,20.6127,20.757,20.6127,20.757,151.74184510376,0
+AFMC.US,D,20210105,000000,21.1043,21.1043,21.0426,21.0426,538.63330447426,0
+AFMC.US,D,20210106,000000,21.4068,21.7731,21.4068,21.7731,171.84010273339,0
+AFMC.US,D,20210107,000000,22.1014,22.1194,22.1014,22.1194,236.15452714823,0
+AFMC.US,D,20210108,000000,22.0706,22.0706,22.0706,22.0706,31.152299325937,0
+AFMC.US,D,20210111,000000,22.1432,22.1432,22.1432,22.1432,11.0540416963,0
+AFMC.US,D,20210112,000000,22.4229,22.4229,22.4229,22.4229,50.245644074092,0
+AFMC.US,D,20210113,000000,22.3094,22.3094,22.2347,22.2347,490.39748616313,0
+AFMC.US,D,20210114,000000,22.4149,22.4149,22.4149,22.4149,21.103170511119,0
+AFMC.US,D,20210115,000000,22.2059,22.2059,22.2059,22.2059,1.0049128814818,0
+AFMC.US,D,20210119,000000,22.3681,22.392,22.3681,22.392,473.31396717794,0
+AFMC.US,D,20210120,000000,22.595,22.605,22.585,22.605,410.00445564459,0
+AFMC.US,D,20210121,000000,22.5432,22.5432,22.5134,22.5134,490.39748616313,0
+AFMC.US,D,20210122,000000,22.4079,22.6149,22.4079,22.6149,937.58371842255,0
+AFMC.US,D,20210125,000000,22.5542,22.5542,22.5542,22.5542,2.0098257629637,0
+AFMC.US,D,20210126,000000,22.4955,22.4955,22.4427,22.4427,201.98748917785,0
+AFMC.US,D,20210127,000000,22.2297,22.2297,21.9402,21.9402,606.96738041503,0
+AFMC.US,D,20210128,000000,21.9651,22.1502,21.9651,21.9939,2097.2531836526,0
+AFMC.US,D,20210129,000000,21.6158,21.6158,21.6158,21.6158,5.0245644074092,0
+AFMC.US,D,20210201,000000,22.0049,22.0049,22.0049,22.0049,1.0049128814818,0
+AFMC.US,D,20210202,000000,22.1939,22.1939,22.1939,22.1939,1.0049128814818,0
+AFMC.US,D,20210203,000000,22.2229,22.2229,22.2229,22.2229,41.201428140755,0
+AFMC.US,D,20210204,000000,22.5254,22.5254,22.4875,22.4875,953.66232452626,0
+AFMC.US,D,20210205,000000,22.6457,22.7273,22.6457,22.7273,516.52522108166,0
+AFMC.US,D,20210208,000000,23.1015,23.1015,23.1015,23.1015,13.063867459264,0
+AFMC.US,D,20210209,000000,23.1871,23.1871,23.1871,23.1871,10.049128814818,0
+AFMC.US,D,20210210,000000,23.1781,23.1781,23.1781,23.1781,102.50111391115,0
+AFMC.US,D,20210211,000000,23.2766,23.2776,23.2766,23.2776,224.09557257045,0
+AFMC.US,D,20210212,000000,23.3981,23.3981,23.3981,23.3981,20.098257629637,0
+AFMC.US,D,20210216,000000,23.3483,23.3483,23.3483,23.3483,65.319337296319,0
+AFMC.US,D,20210217,000000,23.2,23.2,23.2,23.2,1.0049128814818,0
+AFMC.US,D,20210218,000000,22.9403,22.9572,22.9403,22.9572,103.50602679263,0
+AFMC.US,D,20210219,000000,23.2985,23.2985,23.2985,23.2985,1.0049128814818,0
+AFMC.US,D,20210222,000000,23.1692,23.1692,23.1692,23.1692,1.0049128814818,0
+AFMC.US,D,20210223,000000,23.1841,23.1841,23.1841,23.1841,2.0098257629637,0
+AFMC.US,D,20210224,000000,23.6209,23.6209,23.615,23.615,192.94327324451,0
+AFMC.US,D,20210225,000000,22.8965,22.8965,22.8965,22.8965,1.0049128814818,0
+AFMC.US,D,20210226,000000,22.9313,22.9313,22.9313,22.9313,4.0196515259273,0
+AFMC.US,D,20210301,000000,23.6896,23.6906,23.5881,23.5881,1353.617651356,0
+AFMC.US,D,20210302,000000,23.2588,23.2588,23.2588,23.2588,169.83027697043,0
+AFMC.US,D,20210303,000000,22.99,22.99,22.99,22.99,84.412682044474,0
+AFMC.US,D,20210304,000000,22.4069,22.4069,22.4069,22.4069,1.0049128814818,0
+AFMC.US,D,20210305,000000,22.8617,22.9632,22.8418,22.9632,276.3510424075,0
+AFMC.US,D,20210308,000000,23.1473,23.1473,23.1473,23.1473,2.0098257629637,0
+AFMC.US,D,20210309,000000,23.3145,23.3145,23.3145,23.3145,2.0098257629637,0
+AFMC.US,D,20210310,000000,23.6498,23.6498,23.6498,23.6498,2.0098257629637,0
+AFMC.US,D,20210311,000000,24.0707,24.0707,24.0707,24.0707,16.078606103709,0
+AFMC.US,D,20210312,000000,24.2737,24.2737,24.2737,24.2737,1.0049128814818,0
+AFMC.US,D,20210315,000000,24.5265,24.5265,24.5265,24.5265,6.029477288891,0
+AFMC.US,D,20210316,000000,24.3116,24.3116,24.2419,24.2419,710.47340720766,0
+AFMC.US,D,20210317,000000,24.3086,24.3086,24.3086,24.3086,2.0098257629637,0
+AFMC.US,D,20210318,000000,23.9076,23.9076,23.9076,23.9076,71.34881458521,0
+AFMC.US,D,20210319,000000,23.9951,23.9951,23.9951,23.9951,1.0049128814818,0
+AFMC.US,D,20210322,000000,23.8668,23.8668,23.8668,23.8668,73.358640348174,0
+AFMC.US,D,20210323,000000,23.6638,23.6638,23.1841,23.1841,1927.4229066822,0
+AFMC.US,D,20210324,000000,22.9602,22.9602,22.9602,22.9602,1.0049128814818,0
+AFMC.US,D,20210325,000000,23.4338,23.4338,23.4338,23.4338,216.05626951859,0
+AFMC.US,D,20210326,000000,23.9116,23.9116,23.9116,23.9116,4.0196515259273,0
+AFMC.US,D,20210329,000000,23.6309,23.6309,23.4846,23.4846,304.488603089,0
+AFMC.US,D,20210330,000000,23.4726,23.7692,23.4726,23.7692,506.47609226684,0
+AFMC.US,D,20210331,000000,23.9096,23.9096,23.9096,23.9096,2.0098257629637,0
+AFMC.US,D,20210401,000000,24.1613,24.1613,24.1613,24.1613,1.0049128814818,0
+AFMC.US,D,20210405,000000,24.3275,24.3275,24.3275,24.3275,73.358640348174,0
+AFMC.US,D,20210406,000000,24.3534,24.3534,24.3534,24.3534,73.358640348174,0
+AFMC.US,D,20210407,000000,24.1484,24.1484,24.1484,24.1484,22.1080833926,0
+AFMC.US,D,20210408,000000,24.2319,24.2867,24.2309,24.2867,1237.0477571041,0
+AFMC.US,D,20210409,000000,24.3414,24.425,24.3414,24.425,216.05626951859,0
+AFMC.US,D,20210412,000000,24.5414,24.5414,24.5414,24.5414,8.0393030518547,0
+AFMC.US,D,20210413,000000,24.4469,24.4469,24.4469,24.4469,41.201428140755,0
+AFMC.US,D,20210414,000000,24.6559,24.6559,24.5384,24.5384,303.48369020751,0
+AFMC.US,D,20210415,000000,24.7017,24.7017,24.7017,24.7017,20.098257629637,0
+AFMC.US,D,20210416,000000,24.9136,24.9136,24.9136,24.9136,1.0049128814818,0
+AFMC.US,D,20210419,000000,24.7017,24.7017,24.7017,24.7017,20.098257629637,0
+AFMC.US,D,20210420,000000,24.3225,24.3225,24.3225,24.3225,3.0147386444455,0
+AFMC.US,D,20210421,000000,24.5962,24.6967,24.5962,24.6967,2371.5944002971,0
+AFMC.US,D,20210422,000000,24.627,24.627,24.627,24.627,19.093344748155,0
+AFMC.US,D,20210423,000000,24.9713,25.0608,24.9713,25.0608,660.22776313356,0
+AFMC.US,D,20210426,000000,25.1793,25.1793,25.1385,25.1385,1013.9570974152,0
+AFMC.US,D,20210427,000000,25.2181,25.2181,25.2181,25.2181,45.221079666683,0
+AFMC.US,D,20210428,000000,25.2091,25.2191,25.1575,25.1575,2739.3925149195,0
+AFMC.US,D,20210429,000000,25.255,25.255,25.255,25.255,23.112996274082,0
+AFMC.US,D,20210430,000000,24.9713,25.031,24.8927,24.8927,1044.1044838596,0
+AFMC.US,D,20210503,000000,25.0947,25.0947,25.0947,25.0947,22.1080833926,0
+AFMC.US,D,20210504,000000,25.0589,25.0589,25.0589,25.0589,22.1080833926,0
+AFMC.US,D,20210505,000000,25.1693,25.1693,25.0897,25.0897,1288.2983140597,0
+AFMC.US,D,20210506,000000,25.1555,25.1555,25.1555,25.1555,1.0049128814818,0
+AFMC.US,D,20210507,000000,25.5008,25.5008,25.5008,25.5008,14.068780340746,0
+AFMC.US,D,20210510,000000,25.2141,25.2141,25.2141,25.2141,25.122822037046,0
+AFMC.US,D,20210511,000000,24.9902,24.9902,24.9902,24.9902,1.0049128814818,0
+AFMC.US,D,20210512,000000,24.1931,24.1931,24.1931,24.1931,3.0147386444455,0
+AFMC.US,D,20210513,000000,24.6489,24.6489,24.6489,24.6489,4.0196515259273,0
+AFMC.US,D,20210514,000000,25.0977,25.0977,25.0977,25.0977,101.49620102967,0
+AFMC.US,D,20210517,000000,25.0868,25.0868,25.0868,25.0868,26.127734918528,0
+AFMC.US,D,20210518,000000,25.1295,25.1295,24.836,24.836,806.94504382991,0
+AFMC.US,D,20210519,000000,24.5942,24.5942,24.5942,24.5942,50.245644074092,0
+AFMC.US,D,20210520,000000,24.6698,24.6698,24.6698,24.6698,91.447072214847,0
+AFMC.US,D,20210521,000000,24.7574,24.7574,24.7574,24.7574,157.77132239265,0
+AFMC.US,D,20210524,000000,24.8608,24.8608,24.8608,24.8608,6.029477288891,0
+AFMC.US,D,20210525,000000,24.6628,24.6628,24.6628,24.6628,312.52790614085,0
+AFMC.US,D,20210526,000000,24.9405,24.9405,24.9405,24.9405,37.181776614828,0
+AFMC.US,D,20210527,000000,25.1623,25.1623,25.1623,25.1623,1.0049128814818,0
+AFMC.US,D,20210528,000000,25.1166,25.1166,25.1166,25.1166,7.0343901703728,0
+AFMC.US,D,20210601,000000,25.2977,25.3037,25.253,25.3037,1187.8070259115,0
+AFMC.US,D,20210602,000000,25.1455,25.1455,25.1455,25.1455,126.61902306671,0
+AFMC.US,D,20210603,000000,25.1027,25.1027,25.1027,25.1027,1.0049128814818,0
+AFMC.US,D,20210604,000000,25.25,25.25,25.25,25.25,28.137560681491,0
+AFMC.US,D,20210607,000000,25.238,25.2648,25.238,25.2648,450.20097090386,0
+AFMC.US,D,20210608,000000,25.248,25.5336,25.248,25.5336,1406.8780340746,0
+AFMC.US,D,20210609,000000,25.3594,25.3594,25.3594,25.3594,32.157212207419,0
+AFMC.US,D,20210610,000000,25.238,25.238,25.2082,25.2082,1041.0897452152,0
+AFMC.US,D,20210611,000000,25.3574,25.3903,25.3276,25.3903,2015.8552402526,0
+AFMC.US,D,20210614,000000,25.1325,25.1325,25.1325,25.1325,1.0049128814818,0
+AFMC.US,D,20210615,000000,25.0708,25.1485,25.0708,25.1485,1250.1116245634,0
+AFMC.US,D,20210616,000000,24.9613,25.0012,24.9613,25.0012,776.79765738546,0
+AFMC.US,D,20210617,000000,24.4101,24.5614,24.4101,24.5614,1669.1602961413,0
+AFMC.US,D,20210618,000000,24.1434,24.1434,24.1434,24.1434,4.0196515259273,0
+AFMC.US,D,20210621,000000,24.6579,24.6579,24.6579,24.6579,14.068780340746,0
+AFMC.US,D,20210622,000000,24.7037,24.7037,24.7037,24.7037,20.098257629637,0
+AFMC.US,D,20210623,000000,24.7444,24.7444,24.7444,24.7444,14.068780340746,0
+AFMC.US,D,20210624,000000,24.8758,25.0002,24.8758,25.0002,489.39257328165,0
+AFMC.US,D,20210625,000000,25.1405,25.246,25.1405,25.246,159.78114815561,0
+AFMC.US,D,20210628,000000,25.0618,25.0618,25.051,25.051,675.30145635579,0
+AFMC.US,D,20210629,000000,25.0131,25.0131,25.0131,25.0131,3.0147386444455,0
+AFMC.US,D,20210630,000000,25.0848,25.0848,25.0848,25.0848,1.0049128814818,0
+AFMC.US,D,20210701,000000,25.2688,25.2688,25.2688,25.2688,8.0393030518547,0
+AFMC.US,D,20210702,000000,25.1952,25.1952,25.1952,25.1952,1.0049128814818,0
+AFMC.US,D,20210706,000000,24.9425,24.9425,24.9077,24.9077,2702.2107383047,0
+AFMC.US,D,20210707,000000,24.9613,24.9613,24.9613,24.9613,3.0147386444455,0
+AFMC.US,D,20210708,000000,24.5902,24.5902,24.5902,24.5902,2.0098257629637,0
+AFMC.US,D,20210709,000000,25.1593,25.1593,25.1593,25.1593,103.50602679263,0
+AFMC.US,D,20210712,000000,25.1613,25.252,25.1505,25.252,905.42650621513,0
+AFMC.US,D,20210713,000000,24.839,24.839,24.839,24.839,1.0049128814818,0
+AFMC.US,D,20210714,000000,24.6877,24.6877,24.6877,24.6877,97.476549503738,0
+AFMC.US,D,20210715,000000,24.6559,24.6559,24.5633,24.5633,606.96738041503,0
+AFMC.US,D,20210716,000000,24.5185,24.5185,24.2589,24.2589,887.33807434846,0
+AFMC.US,D,20210719,000000,23.7861,23.8409,23.7712,23.8409,1089.3255635263,0
+AFMC.US,D,20210720,000000,24.5185,24.5185,24.4827,24.4827,2356.5207070749,0
+AFMC.US,D,20210721,000000,24.816,24.816,24.816,24.816,2.0098257629637,0
+AFMC.US,D,20210722,000000,24.7057,24.7057,24.619,24.619,579.83473261502,0
+AFMC.US,D,20210723,000000,24.838,24.838,24.838,24.838,76.373378992619,0
+AFMC.US,D,20210726,000000,24.7942,24.9126,24.7942,24.9126,173.84992849636,0
+AFMC.US,D,20210727,000000,24.7643,24.833,24.7643,24.833,131.64358747412,0
+AFMC.US,D,20210728,000000,24.9653,24.9653,24.9653,24.9653,127.62393594819,0
+AFMC.US,D,20210729,000000,25.253,25.253,25.2151,25.2151,553.70699769649,0
+AFMC.US,D,20210730,000000,25.1952,25.1952,25.1952,25.1952,10.049128814818,0
+AFMC.US,D,20210802,000000,25.249,25.249,25.0957,25.0957,511.50065667425,0
+AFMC.US,D,20210803,000000,24.9225,25.3126,24.9225,25.3126,373.82759191124,0
+AFMC.US,D,20210804,000000,25.24,25.24,25.0897,25.0897,102.50111391115,0
+AFMC.US,D,20210805,000000,25.2848,25.2848,25.2848,25.2848,2.0098257629637,0
+AFMC.US,D,20210806,000000,25.4181,25.4181,25.4181,25.4181,6.029477288891,0
+AFMC.US,D,20210809,000000,25.3146,25.3146,25.3146,25.3146,9.0442159333365,0
+AFMC.US,D,20210810,000000,25.3186,25.4998,25.3186,25.4639,789.86152484472,0
+AFMC.US,D,20210811,000000,25.7057,25.7057,25.7057,25.7057,4.0196515259273,0
+AFMC.US,D,20210812,000000,25.6351,25.6988,25.6301,25.6988,3911.1209347273,0
+AFMC.US,D,20210813,000000,25.5674,25.5674,25.5674,25.5674,9.0442159333365,0
+AFMC.US,D,20210816,000000,25.5326,25.5326,25.5326,25.5326,1.0049128814818,0
+AFMC.US,D,20210817,000000,25.2072,25.2072,25.2072,25.2072,1.0049128814818,0
+AFMC.US,D,20210818,000000,25.2201,25.2201,24.9813,24.9813,2417.8203928453,0
+AFMC.US,D,20210819,000000,24.7703,24.7703,24.7703,24.7703,4.0196515259273,0
+AFMC.US,D,20210820,000000,25.0907,25.0967,25.0907,25.0967,367.79811462235,0
+AFMC.US,D,20210823,000000,25.3584,25.3584,25.3106,25.3106,1078.27152183,0
+AFMC.US,D,20210824,000000,25.4988,25.4988,25.4988,25.4988,1.0049128814818,0
+AFMC.US,D,20210825,000000,25.7445,25.7445,25.6938,25.6938,474.31888005943,0
+AFMC.US,D,20210826,000000,25.645,25.645,25.5057,25.5057,1929.4327324451,0
+AFMC.US,D,20210827,000000,25.9804,25.9804,25.9396,25.9396,195.95801188896,0
+AFMC.US,D,20210830,000000,25.9206,25.9206,25.9206,25.9206,2.0098257629637,0
+AFMC.US,D,20210831,000000,25.8151,25.8151,25.8151,25.8151,1.0049128814818,0
+AFMC.US,D,20210901,000000,25.8122,25.8122,25.8122,25.8122,49.24073119261,0
+AFMC.US,D,20210902,000000,25.9953,25.9953,25.9953,25.9953,293.4345613927,0
+AFMC.US,D,20210903,000000,25.9216,25.9216,25.9167,25.9167,101.49620102967,0
+AFMC.US,D,20210907,000000,25.6013,25.6013,25.6013,25.6013,3.0147386444455,0
+AFMC.US,D,20210908,000000,25.5366,25.5366,25.5366,25.5366,2.0098257629637,0
+AFMC.US,D,20210909,000000,25.4818,25.4818,25.4818,25.4818,5.0245644074092,0
+AFMC.US,D,20210910,000000,25.252,25.252,25.252,25.252,2.0098257629637,0
+AFMC.US,D,20210913,000000,25.3435,25.3435,25.3435,25.3435,2.0098257629637,0
+AFMC.US,D,20210914,000000,25.0947,25.0947,25.0947,25.0947,1.0049128814818,0
+AFMC.US,D,20210915,000000,25.4081,25.4081,25.4081,25.4081,1.0049128814818,0
+AFMC.US,D,20210916,000000,25.3753,25.3753,25.3753,25.3753,2.0098257629637,0
+AFMC.US,D,20210917,000000,25.2181,25.2181,25.2181,25.2181,80.393030518547,0
+AFMC.US,D,20210920,000000,24.5713,24.7962,24.5713,24.7962,3302.1437285493,0
+AFMC.US,D,20210921,000000,24.7285,24.7285,24.7285,24.7285,1.0049128814818,0
+AFMC.US,D,20210922,000000,25.03,25.03,25.03,25.03,1.0049128814818,0
+AFMC.US,D,20210923,000000,25.438,25.438,25.3663,25.3663,1779.7007131043,0
+AFMC.US,D,20210924,000000,25.3315,25.3315,25.3315,25.3315,16.078606103709,0
+AFMC.US,D,20210927,000000,25.4728,25.4728,25.4728,25.4728,41.201428140755,0
+AFMC.US,D,20210928,000000,25.1305,25.2688,25.0848,25.0848,299.46403868159,0
+AFMC.US,D,20210929,000000,25.1216,25.1216,25.1216,25.1216,2.0098257629637,0
+AFMC.US,D,20210930,000000,24.6549,24.6549,24.6549,24.6549,2.0098257629637,0
+AFMC.US,D,20211001,000000,25.0022,25.0022,24.9544,24.9544,998.88340419294,0
+AFMC.US,D,20211004,000000,24.8638,24.8638,24.831,24.831,1013.9570974152,0
+AFMC.US,D,20211005,000000,24.9375,24.9375,24.9375,24.9375,1.0049128814818,0
+AFMC.US,D,20211006,000000,24.8748,24.8748,24.8748,24.8748,1.0049128814818,0
+AFMC.US,D,20211007,000000,25.3584,25.3584,25.2161,25.2161,707.45866856321,0
+AFMC.US,D,20211008,000000,25.1007,25.1007,25.0569,25.0569,1198.8610676078,0
+AFMC.US,D,20211011,000000,24.8827,24.8827,24.8827,24.8827,1.0049128814818,0
+AFMC.US,D,20211012,000000,24.9425,24.9623,24.9146,24.9146,1200.8708933708,0
+AFMC.US,D,20211013,000000,24.9603,24.9603,24.9603,24.9603,1.0049128814818,0
+AFMC.US,D,20211014,000000,25.3166,25.3166,25.3166,25.3166,1.0049128814818,0
+AFMC.US,D,20211015,000000,25.3475,25.3475,25.3475,25.3475,1.0049128814818,0
+AFMC.US,D,20211018,000000,25.448,25.448,25.448,25.448,1.0049128814818,0
+AFMC.US,D,20211019,000000,25.4748,25.4748,25.4748,25.4748,1.0049128814818,0
+AFMC.US,D,20211020,000000,25.6619,25.6619,25.6619,25.6619,1.0049128814818,0
+AFMC.US,D,20211021,000000,25.7913,25.7913,25.7913,25.7913,1.0049128814818,0
+AFMC.US,D,20211022,000000,25.8848,25.8848,25.8848,25.8848,50.245644074092,0
+AFMC.US,D,20211025,000000,25.9893,25.9893,25.9893,25.9893,2.0098257629637,0
+AFMC.US,D,20211026,000000,25.7396,25.7396,25.7396,25.7396,1.0049128814818,0
+AFMC.US,D,20211027,000000,25.6062,25.6062,25.258,25.258,505.47117938536,0
+AFMC.US,D,20211028,000000,25.6778,25.6778,25.6778,25.6778,31.152299325937,0
+AFMC.US,D,20211029,000000,25.6768,25.6768,25.6768,25.6768,20.098257629637,0
+AFMC.US,D,20211101,000000,26.1027,26.1027,26.1027,26.1027,1.0049128814818,0
+AFMC.US,D,20211102,000000,26.1047,26.1047,26.1047,26.1047,2.0098257629637,0
+AFMC.US,D,20211103,000000,26.2988,26.5367,26.2988,26.5367,293.4345613927,0
+AFMC.US,D,20211104,000000,26.467,26.467,26.467,26.467,1.0049128814818,0
+AFMC.US,D,20211105,000000,26.7008,26.7197,26.7008,26.7197,380.86198208161,0
+AFMC.US,D,20211108,000000,26.7456,26.7456,26.7456,26.7456,1.0049128814818,0
+AFMC.US,D,20211109,000000,26.7645,26.7645,26.7645,26.7645,20.098257629637,0
+AFMC.US,D,20211110,000000,26.5605,26.5605,26.5605,26.5605,15.073693222228,0
+AFMC.US,D,20211111,000000,26.7337,26.7535,26.7337,26.7535,648.16880855578,0
+AFMC.US,D,20211112,000000,26.8849,26.8849,26.8849,26.8849,1.0049128814818,0
+AFMC.US,D,20211115,000000,26.8452,26.8452,26.8452,26.8452,6.029477288891,0
+AFMC.US,D,20211116,000000,26.9207,26.9207,26.9207,26.9207,31.152299325937,0
+AFMC.US,D,20211117,000000,26.656,26.656,26.656,26.656,15.073693222228,0
+AFMC.US,D,20211118,000000,26.663,26.663,26.663,26.663,15.073693222228,0
+AFMC.US,D,20211119,000000,26.4829,26.4829,26.4829,26.4829,15.073693222228,0
+AFMC.US,D,20211122,000000,26.6162,26.6162,26.6162,26.6162,15.073693222228,0
+AFMC.US,D,20211123,000000,26.6252,26.6272,26.6252,26.6272,8675.4129058327,0
+AFMC.US,D,20211124,000000,26.5724,26.5724,26.5724,26.5724,19.093344748155,0
+AFMC.US,D,20211126,000000,26.1396,26.1396,25.8072,25.8072,188.92362171858,0
+AFMC.US,D,20211129,000000,25.8331,25.8331,25.8331,25.8331,303.48369020751,0
+AFMC.US,D,20211130,000000,25.2788,25.4081,25.1803,25.1803,8080.5044799954,0
+AFMC.US,D,20211201,000000,25.7246,25.7833,24.8599,24.8599,7452.4339290693,0
+AFMC.US,D,20211202,000000,25.3973,25.3973,25.3973,25.3973,3.0147386444455,0
+AFMC.US,D,20211203,000000,25.1206,25.1793,25.1206,25.1793,111.54532984448,0
+AFMC.US,D,20211206,000000,25.645,25.645,25.5694,25.5694,201.98748917785,0
+AFMC.US,D,20211207,000000,26.0809,26.0809,26.0182,26.0182,319.56229631122,0
+AFMC.US,D,20211208,000000,26.1008,26.1306,26.1008,26.1306,172.84501561488,0
+AFMC.US,D,20211209,000000,25.853,25.853,25.853,25.853,1.0049128814818,0
+AFMC.US,D,20211210,000000,25.9028,25.9067,25.9028,25.9067,242.18400443712,0
+AFMC.US,D,20211213,000000,25.6948,25.6948,25.6569,25.6569,191.93836036303,0
+AFMC.US,D,20211214,000000,25.5047,25.5047,25.5047,25.5047,1.0049128814818,0
+AFMC.US,D,20211215,000000,25.4022,25.853,25.4022,25.8421,906.43141909661,0
+AFMC.US,D,20211216,000000,25.5823,25.5823,25.5823,25.5823,3.0147386444455,0
+AFMC.US,D,20211217,000000,25.4708,25.4708,25.4708,25.4708,12.058954577782,0
+AFMC.US,D,20211220,000000,24.7057,25.0022,24.7057,25.0022,105.51585255559,0
+AFMC.US,D,20211221,000000,25.4669,25.6033,25.4669,25.6033,163.80079968154,0
+AFMC.US,D,20211222,000000,25.8201,25.8689,25.7724,25.8689,486.37783463721,0
+AFMC.US,D,20211223,000000,26.0194,26.0194,26.0194,26.0194,9.0442159333365,0
+AFMC.US,D,20211227,000000,26.3842,26.3842,26.3842,26.3842,125.61411018523,0
+AFMC.US,D,20211228,000000,26.3961,26.3961,26.3961,26.3961,3.0147386444455,0
+AFMC.US,D,20211229,000000,26.5197,26.5716,26.5197,26.5716,301.47386444455,0
+AFMC.US,D,20211230,000000,26.7685,26.7983,26.4679,26.4679,14268.758004161,0
+AFMC.US,D,20211231,000000,26.6091,26.6091,26.5094,26.5094,177.86958002228,0
+AFMC.US,D,20220103,000000,26.5595,26.6192,26.4024,26.46,2197.7444718008,0
+AFMC.US,D,20220104,000000,26.5794,26.6302,26.5794,26.6302,336.64581529641,0
+AFMC.US,D,20220105,000000,26.0321,26.0323,26.0159,26.0159,205.00222782229,0
+AFMC.US,D,20220106,000000,26.2248,26.2248,26.1117,26.1117,291.42473562973,0
+AFMC.US,D,20220107,000000,25.8964,25.9028,25.8463,25.8463,303.48369020751,0
+AFMC.US,D,20220110,000000,25.5743,25.787,25.5743,25.787,120.58954577782,0
+AFMC.US,D,20220111,000000,26.0126,26.0126,26.0126,26.0126,2.0098257629637,0
+AFMC.US,D,20220112,000000,26.2112,26.2112,25.9724,26.0505,301.47386444455,0
+AFMC.US,D,20220113,000000,25.8999,25.8999,25.8999,25.8999,2.0098257629637,0
+AFMC.US,D,20220114,000000,25.8212,25.8212,25.8212,25.8212,2.0098257629637,0
+AFMC.US,D,20220118,000000,25.2742,25.2742,25.2742,25.2742,4.0196515259273,0
+AFMC.US,D,20220119,000000,24.9081,24.9081,24.9081,24.9081,166.81553832598,0
+AFMC.US,D,20220120,000000,24.4447,24.4447,24.4447,24.4447,33.162125088901,0
+AFMC.US,D,20220121,000000,24.3884,24.3884,24.1094,24.1094,301.47386444455,0
+AFMC.US,D,20220124,000000,24.0519,24.5527,24.0519,24.5527,118.57972001486,0
+AFMC.US,D,20220125,000000,24.1329,24.1329,24.1329,24.1329,50.245644074092,0
+AFMC.US,D,20220126,000000,23.8718,24.1514,23.8718,23.8718,200.98257629637,0
+AFMC.US,D,20220127,000000,23.6121,23.6121,23.6121,23.6121,91.447072214847,0
+AFMC.US,D,20220128,000000,23.4,23.9594,23.4,23.9594,628.07055092615,0
+AFMC.US,D,20220131,000000,24.4931,24.4931,24.4931,24.4931,19.093344748155,0
+AFMC.US,D,20220201,000000,24.718,24.718,24.718,24.718,34.167037970382,0
+AFMC.US,D,20220202,000000,24.8281,24.8281,24.8281,24.8281,1.0049128814818,0
+AFMC.US,D,20220203,000000,24.5018,24.5018,24.5018,24.5018,3.0147386444455,0
+AFMC.US,D,20220204,000000,24.4285,24.4285,24.4285,24.4285,10.049128814818,0
+AFMC.US,D,20220207,000000,24.3454,24.3454,24.3454,24.3454,45.221079666683,0
+AFMC.US,D,20220208,000000,24.8087,24.8087,24.8087,24.8087,14.068780340746,0
+AFMC.US,D,20220209,000000,25.1891,25.1891,25.1891,25.1891,1.0049128814818,0
+AFMC.US,D,20220210,000000,24.801,24.801,24.801,24.801,72.353727466692,0
+AFMC.US,D,20220211,000000,24.568,24.568,24.568,24.568,8.0393030518547,0
+AFMC.US,D,20220214,000000,24.2409,24.3826,24.2409,24.3826,500.44661497795,0
+AFMC.US,D,20220215,000000,24.9195,24.9195,24.9195,24.9195,57.280034244465,0
+AFMC.US,D,20220216,000000,25.0315,25.0315,25.0315,25.0315,2.0098257629637,0
+AFMC.US,D,20220217,000000,24.5093,24.5093,24.5093,24.5093,2.0098257629637,0
+AFMC.US,D,20220218,000000,24.3902,24.4141,24.3902,24.4141,110.540416963,0
+AFMC.US,D,20220222,000000,24.0447,24.0447,24.0447,24.0447,3.0147386444455,0
+AFMC.US,D,20220223,000000,23.9324,23.9324,23.6114,23.6114,325.59177360011,0
+AFMC.US,D,20220224,000000,23.885,23.885,23.885,23.885,78.383204755583,0
+AFMC.US,D,20220225,000000,24.5653,24.5653,24.5653,24.5653,2.0098257629637,0
+AFMC.US,D,20220228,000000,24.4797,24.5226,24.4797,24.5226,113.55515560745,0
+AFMC.US,D,20220301,000000,24.0885,24.0885,24.0885,24.0885,9.0442159333365,0
+AFMC.US,D,20220302,000000,24.8066,24.8066,24.8066,24.8066,7.0343901703728,0
+AFMC.US,D,20220303,000000,24.6663,24.6663,24.6663,24.6663,23.112996274082,0
+AFMC.US,D,20220304,000000,24.3535,24.3535,24.3535,24.3535,1.0049128814818,0
+AFMC.US,D,20220307,000000,23.513,23.513,23.513,23.513,44.216166785201,0
+AFMC.US,D,20220308,000000,23.614,23.6239,23.4994,23.4994,216.05626951859,0
+AFMC.US,D,20220309,000000,24.0617,24.0617,24.0617,24.0617,17.083518985191,0
+AFMC.US,D,20220310,000000,24.0535,24.0535,24.0535,24.0535,2.0098257629637,0
+AFMC.US,D,20220311,000000,23.8628,23.8628,23.8628,23.8628,7.0343901703728,0
+AFMC.US,D,20220314,000000,23.6538,23.6856,23.6538,23.6856,946.62793435589,0
+AFMC.US,D,20220315,000000,24.0838,24.0838,24.0838,24.0838,5.0245644074092,0
+AFMC.US,D,20220316,000000,24.4802,24.6325,24.43,24.6325,1004.9128814818,0
+AFMC.US,D,20220317,000000,24.888,24.888,24.888,24.888,17.083518985191,0
+AFMC.US,D,20220318,000000,24.9712,25.1256,24.9712,25.1256,754.68957399286,0
+AFMC.US,D,20220321,000000,24.9849,24.9849,24.9849,24.9849,2.0098257629637,0
+AFMC.US,D,20220322,000000,25.085,25.085,25.085,25.085,1.0049128814818,0
+AFMC.US,D,20220323,000000,24.9275,24.9275,24.6712,24.6712,506.47609226684,0
+AFMC.US,D,20220324,000000,24.7882,24.8358,24.7882,24.8358,402.97006547422,0
+AFMC.US,D,20220325,000000,24.8579,24.9587,24.8579,24.9587,106.3073636844,0
+AFMC.US,D,20220328,000000,24.9449,24.9449,24.9449,24.9449,4.0115986296,0
+AFMC.US,D,20220329,000000,25.3939,25.3939,25.3939,25.3939,5.014498287,0
+AFMC.US,D,20220330,000000,25.0111,25.0111,25.0111,25.0111,87.2522701938,0
+AFMC.US,D,20220331,000000,24.6405,24.6405,24.6405,24.6405,1.0028996574,0
+AFMC.US,D,20220401,000000,24.5588,24.7192,24.5588,24.7192,190.550934906,0
+AFMC.US,D,20220404,000000,24.6086,24.6086,24.585,24.585,2011.8167127444,0
+AFMC.US,D,20220405,000000,24.2024,24.2024,24.2024,24.2024,24.0695917776,0
+AFMC.US,D,20220406,000000,23.8708,24.0003,23.8708,23.9944,950.7488752152,0
+AFMC.US,D,20220407,000000,24.0246,24.0246,24.0246,24.0246,2.0057993148,0
+AFMC.US,D,20220408,000000,24.0337,24.0337,24.0337,24.0337,22.0637924628,0
+AFMC.US,D,20220411,000000,23.9359,23.9359,23.9359,23.9359,10.028996574,0
+AFMC.US,D,20220412,000000,23.9232,23.9232,23.9232,23.9232,94.2725677956,0
+AFMC.US,D,20220413,000000,24.2508,24.2508,24.2508,24.2508,2.0057993148,0
+AFMC.US,D,20220414,000000,24.1659,24.1659,24.1659,24.1659,2.0057993148,0
+AFMC.US,D,20220418,000000,24.119,24.119,24.119,24.119,26.0753910924,0
+AFMC.US,D,20220419,000000,24.6235,24.6235,24.6235,24.6235,8.0231972592,0
+AFMC.US,D,20220420,000000,24.8881,24.8881,24.8881,24.8881,11.0318962314,0
+AFMC.US,D,20220421,000000,24.475,24.475,24.475,24.475,4.0115986296,0
+AFMC.US,D,20220422,000000,23.8355,23.8355,23.8355,23.8355,65.188477731,0
+AFMC.US,D,20220425,000000,23.5114,23.5114,23.4321,23.4321,453.3106451448,0
+AFMC.US,D,20220426,000000,23.6614,23.6614,23.3961,23.3961,1044.0185433534,0
+AFMC.US,D,20220427,000000,23.3327,23.3327,23.3327,23.3327,13.0376955462,0
+AFMC.US,D,20220428,000000,23.5916,23.7374,23.5916,23.7374,220.637924628,0
+AFMC.US,D,20220429,000000,23.6913,23.6913,23.1146,23.1146,301.8727968774,0
+AFMC.US,D,20220502,000000,23.2284,23.2284,23.2284,23.2284,92.2667684808,0
+AFMC.US,D,20220503,000000,23.5564,23.5564,23.5564,23.5564,1.0028996574,0
+AFMC.US,D,20220504,000000,24.2092,24.2092,24.2092,24.2092,33.0956886942,0
+AFMC.US,D,20220505,000000,23.402,23.402,23.402,23.402,1.0028996574,0
+AFMC.US,D,20220506,000000,23.1728,23.1728,23.1728,23.1728,5.014498287,0
+AFMC.US,D,20220509,000000,22.7509,22.7509,22.5874,22.5874,838.4241135864,0
+AFMC.US,D,20220510,000000,22.4579,22.4579,22.4579,22.4579,1.0028996574,0
+AFMC.US,D,20220511,000000,22.7043,22.7043,22.1011,22.1011,1165.3694018988,0
+AFMC.US,D,20220512,000000,22.2555,22.2555,22.2157,22.2157,3868.1839785918,0
+AFMC.US,D,20220513,000000,22.7939,22.7939,22.7309,22.7309,168.4871424432,0
+AFMC.US,D,20220516,000000,22.704,22.704,22.704,22.704,1.0028996574,0
+AFMC.US,D,20220517,000000,23.0133,23.2925,23.0133,23.2825,1250.6158727778,0
+AFMC.US,D,20220518,000000,22.3235,22.3235,22.3235,22.3235,5.014498287,0
+AFMC.US,D,20220519,000000,22.2156,22.2843,22.2156,22.2843,105.304464027,0
+AFMC.US,D,20220520,000000,22.1541,22.1541,22.1541,22.1541,2.0057993148,0
+AFMC.US,D,20220523,000000,22.4451,22.4451,22.4451,22.4451,4.0115986296,0
+AFMC.US,D,20220524,000000,22.231,22.231,22.231,22.231,1.0028996574,0
+AFMC.US,D,20220525,000000,22.7012,22.7012,22.7012,22.7012,9.0260969166,0
+AFMC.US,D,20220526,000000,23.1814,23.1814,23.1814,23.1814,4.0115986296,0
+AFMC.US,D,20220527,000000,23.5418,23.6479,23.5218,23.6479,8224.7800903374,0
+AFMC.US,D,20220531,000000,23.4206,23.4206,23.4206,23.4206,146.4233499804,0
+AFMC.US,D,20220601,000000,23.113,23.2705,23.113,23.2705,100.28996574,0
+AFMC.US,D,20220602,000000,23.6372,23.6372,23.6372,23.6372,3.0086989722,0
+AFMC.US,D,20220603,000000,23.4203,23.4203,23.4203,23.4203,2.0057993148,0
+AFMC.US,D,20220606,000000,23.5775,23.5775,23.5775,23.5775,2.0057993148,0
+AFMC.US,D,20220607,000000,23.8446,23.8446,23.8446,23.8446,2.0057993148,0
+AFMC.US,D,20220608,000000,23.3878,23.3878,23.3878,23.3878,2.0057993148,0
+AFMC.US,D,20220609,000000,23.2725,23.2725,22.9435,22.9435,548.5861125978,0
+AFMC.US,D,20220610,000000,22.6045,22.6045,22.3354,22.3354,13316.501650957,0
+AFMC.US,D,20220613,000000,21.2883,21.3781,21.2883,21.2938,982.841664252,0
+AFMC.US,D,20220614,000000,21.2309,21.2309,21.2309,21.2309,29.0840900646,0
+AFMC.US,D,20220615,000000,21.4079,21.4079,21.4017,21.4017,130.376955462,0
+AFMC.US,D,20220616,000000,20.3103,20.3103,20.3103,20.3103,162.4697444988,0
+AFMC.US,D,20220617,000000,20.4706,20.4706,20.4668,20.4668,112.3247616288,0
+AFMC.US,D,20220621,000000,20.7546,20.7546,20.7546,20.7546,11.0318962314,0
+AFMC.US,D,20220622,000000,20.7,20.7,20.6844,20.6844,114.3305609436,0
+AFMC.US,D,20220623,000000,20.6921,20.6921,20.6921,20.6921,39.1130866386,0
+AFMC.US,D,20220624,000000,21.3459,21.3614,21.33,21.3614,486,0
+AFMC.US,D,20220627,000000,21.4932,21.4932,21.4932,21.4932,9,0
+AFMC.US,D,20220628,000000,21.46,21.46,21.2234,21.2234,450,0
+AFMC.US,D,20220629,000000,20.94,21.0692,20.94,21.0692,3880,0
+AFMC.US,D,20220630,000000,20.9499,20.95,20.8548,20.8548,5830,0
+AFMC.US,D,20220701,000000,21.18,21.1806,21.18,21.1806,126,0
+AFMC.US,D,20220705,000000,20.937,21.07,20.937,21.07,1221,0
+AFMC.US,D,20220706,000000,20.74,20.9879,20.74,20.9879,214,0
+AFMC.US,D,20220707,000000,21.41,21.41,21.41,21.41,100,0
+AFMC.US,D,20220708,000000,21.45,21.45,21.3699,21.3699,204,0
+AFMC.US,D,20220711,000000,21.26,21.32,21.1968,21.1968,489,0
+AFMC.US,D,20220712,000000,21.19,21.19,21.18,21.18,1242,0
+AFMC.US,D,20220713,000000,21.09,21.17,21.09,21.17,273,0
+AFMC.US,D,20220714,000000,20.6946,20.95,20.6946,20.95,436,0
+AFMC.US,D,20220715,000000,21.26,21.3,21.26,21.3,200,0
+AFMC.US,D,20220718,000000,21.31,21.31,21.31,21.31,100,0
+AFMC.US,D,20220719,000000,21.94,21.94,21.94,21.94,100,0
+AFMC.US,D,20220720,000000,21.99,22.09,21.99,22.0896,200,0
+AFMC.US,D,20220721,000000,22.2,22.2,22.2,22.2,100,0
+AFMC.US,D,20220722,000000,21.89,22.02,21.89,22.02,201,0
+AFMC.US,D,20220725,000000,22.18,22.18,22.18,22.18,182,0
+AFMC.US,D,20220726,000000,22.0493,22.0493,22.0493,22.0493,5,0
+AFMC.US,D,20220727,000000,22.15,22.4342,22.1499,22.4342,800,0
+AFMC.US,D,20220728,000000,22.7312,22.7312,22.7312,22.7312,2,0
+AFMC.US,D,20220729,000000,22.84,23.0031,22.84,23.0031,140,0
+AFMC.US,D,20220801,000000,23.0126,23.0126,23.0126,23.0126,1,0
+AFMC.US,D,20220802,000000,22.6916,22.6916,22.6916,22.6916,1,0
+AFMC.US,D,20220803,000000,22.79,22.8515,22.79,22.8515,100,0
+AFMC.US,D,20220804,000000,22.7079,22.7079,22.7079,22.7079,5,0
+AFMC.US,D,20220805,000000,22.66,22.7302,22.66,22.7302,100,0
+AFMC.US,D,20220808,000000,22.822,22.882,22.822,22.882,102,0
+AFMC.US,D,20220809,000000,22.6212,22.6212,22.6212,22.6212,2,0
+AFMC.US,D,20220810,000000,23.16,23.19,23.1433,23.1433,823,0
+AFMC.US,D,20220811,000000,23.3614,23.3614,23.3614,23.3614,1,0
+AFMC.US,D,20220812,000000,23.37,23.6427,23.37,23.6427,100,0
+AFMC.US,D,20220815,000000,23.6642,23.6642,23.6642,23.6642,7,0
+AFMC.US,D,20220816,000000,23.8737,23.8737,23.8737,23.8737,1,0
+AFMC.US,D,20220817,000000,23.5047,23.5955,23.5047,23.5955,327,0
+AFMC.US,D,20220818,000000,23.8044,23.8044,23.8044,23.8044,1,0
+AFMC.US,D,20220819,000000,23.52,23.52,23.5094,23.5094,105,0
+AFMC.US,D,20220822,000000,23.1468,23.1468,22.9948,22.9948,350,0
+AFMC.US,D,20220823,000000,23.0196,23.0196,23.0196,23.0196,5,0
+AFMC.US,D,20220824,000000,23.11,23.11,23.0617,23.0617,101,0
+AFMC.US,D,20220825,000000,23.4117,23.4117,23.4117,23.4117,1,0
+AFMC.US,D,20220826,000000,22.8184,22.8184,22.8184,22.8184,39,0
+AFMC.US,D,20220829,000000,22.7011,22.7011,22.7011,22.7011,63,0
+AFMC.US,D,20220830,000000,22.3331,22.3331,22.3331,22.3331,5,0
+AFMC.US,D,20220831,000000,22.3,22.3,22.2164,22.2164,111,0
+AFMC.US,D,20220901,000000,21.9899,21.9899,21.9899,21.9899,2,0
+AFMC.US,D,20220902,000000,21.843,21.843,21.843,21.843,1,0
+AFMC.US,D,20220906,000000,21.6704,21.6704,21.6704,21.6704,12,0
+AFMC.US,D,20220907,000000,22.0699,22.0699,22.0699,22.0699,31,0
+AFMC.US,D,20220908,000000,22.2499,22.2499,22.2499,22.2499,14,0
+AFMC.US,D,20220909,000000,22.6646,22.6646,22.6646,22.6646,6,0
+AFMC.US,D,20220912,000000,22.8604,22.8604,22.8604,22.8604,6,0
+AFMC.US,D,20220913,000000,22.3,22.3,22.0225,22.0225,1,0
+AFMC.US,D,20220914,000000,21.8889,21.8889,21.8889,21.8889,28,0
+AFMC.US,D,20220915,000000,21.7917,21.7917,21.7917,21.7917,3,0
+AFMC.US,D,20220916,000000,21.3899,21.544,21.37,21.544,252,0
+AFMC.US,D,20220919,000000,21.78,21.8282,21.78,21.8282,200,0
+AFMC.US,D,20220920,000000,21.4567,21.4567,21.4567,21.4567,20,0
+AFMC.US,D,20220921,000000,21.2287,21.2287,21.2287,21.2287,10,0
+AFMC.US,D,20220922,000000,20.8695,20.8695,20.8695,20.8695,3,0
+AFMC.US,D,20220923,000000,20.3021,20.3021,20.3021,20.3021,5,0
+AFMC.US,D,20220926,000000,19.9961,19.9961,19.9961,19.9961,3,0
+AFMC.US,D,20220927,000000,20.0215,20.0215,20.0215,20.0215,30,0
+AFMC.US,D,20220928,000000,20.6155,20.6155,20.6155,20.6155,10,0
+AFMC.US,D,20220929,000000,20.15,20.1944,20.15,20.1944,246,0
+AFMC.US,D,20220930,000000,20.22,20.22,20.1147,20.1147,101,0
+AFMC.US,D,20221003,000000,20.7337,20.7337,20.7337,20.7337,64,0
+AFMC.US,D,20221004,000000,21.4481,21.4481,21.4481,21.4481,2,0
+AFMC.US,D,20221005,000000,21.25,21.3595,21.25,21.3595,100,0
+AFMC.US,D,20221006,000000,21.28,21.28,21.1952,21.1952,100,0
+AFMC.US,D,20221007,000000,20.7554,20.7554,20.7554,20.7554,1,0
+AFMC.US,D,20221010,000000,20.76,20.7781,20.76,20.7781,246,0
+AFMC.US,D,20221011,000000,20.8246,20.8246,20.8246,20.8246,1,0
+AFMC.US,D,20221012,000000,20.707,20.707,20.707,20.707,1,0
+AFMC.US,D,20221013,000000,21.1793,21.1793,21.1793,21.1793,1,0
+AFMC.US,D,20221014,000000,20.77,20.77,20.6527,20.6527,101,0
+AFMC.US,D,20221017,000000,21.1472,21.1472,21.1472,21.1472,1,0
+AFMC.US,D,20221018,000000,21.4489,21.4489,21.4489,21.4489,1,0
+AFMC.US,D,20221019,000000,21.19,21.19,21.1112,21.1112,100,0
+AFMC.US,D,20221020,000000,20.9039,20.9039,20.9039,20.9039,1,0
+AFMC.US,D,20221021,000000,21.03,21.3576,21.03,21.3576,115,0
+AFMC.US,D,20221024,000000,21.5628,21.5628,21.5628,21.5628,1,0
+AFMC.US,D,20221025,000000,21.9906,21.9906,21.9906,21.9906,1,0
+AFMC.US,D,20221026,000000,22.11,22.11,21.9616,21.9616,102,0
+AFMC.US,D,20221027,000000,21.9256,21.9256,21.9256,21.9256,1,0
+AFMC.US,D,20221028,000000,22.3004,22.3004,22.3004,22.3004,1,0
+AFMC.US,D,20221031,000000,22.2779,22.2779,22.2779,22.2779,1,0
+AFMC.US,D,20221101,000000,22.4409,22.4409,22.4409,22.4409,1,0
+AFMC.US,D,20221102,000000,22.34,22.34,21.876,21.876,100,0
+AFMC.US,D,20221103,000000,21.7022,21.7022,21.7022,21.7022,1,0
+AFMC.US,D,20221104,000000,21.89,21.9612,21.89,21.9612,101,0
+AFMC.US,D,20221107,000000,22.193,22.193,22.193,22.193,4,0
+AFMC.US,D,20221108,000000,22.2508,22.2508,22.2508,22.2508,1,0
+AFMC.US,D,20221109,000000,22.12,22.12,21.8129,21.8129,100,0
+AFMC.US,D,20221110,000000,22.9031,22.9031,22.9031,22.9031,2,0
+AFMC.US,D,20221111,000000,22.9588,22.9588,22.9588,22.9588,1,0
+AFMC.US,D,20221114,000000,22.8184,22.8184,22.8184,22.8184,1,0
+AFMC.US,D,20221115,000000,23.062,23.062,23.062,23.062,8,0
+AFMC.US,D,20221116,000000,22.75,22.7533,22.75,22.7533,100,0
+AFMC.US,D,20221117,000000,22.63,22.7062,22.63,22.7062,113,0
+AFMC.US,D,20221118,000000,22.88,22.9203,22.88,22.9203,100,0
+AFMC.US,D,20221121,000000,22.92,22.9275,22.92,22.9275,116,0
+AFMC.US,D,20221122,000000,23.16,23.3301,23.16,23.3301,100,0
+AFMC.US,D,20221123,000000,23.37,23.37,23.3337,23.3337,103,0
+AFMC.US,D,20221125,000000,23.4269,23.4269,23.4269,23.4269,1,0
+AFMC.US,D,20221128,000000,23.24,23.24,23.0771,23.0771,138,0
+AFMC.US,D,20221129,000000,23.17,23.1711,23.17,23.1711,101,0
+AFMC.US,D,20221130,000000,22.99,23.567,22.99,23.567,533,0
+AFMC.US,D,20221201,000000,23.5613,23.5613,23.5613,23.5613,2,0
+AFMC.US,D,20221202,000000,23.58,23.68,23.58,23.5822,270,0
+AFMC.US,D,20221205,000000,23,23.0263,23,23.0263,101,0
+AFMC.US,D,20221206,000000,22.86,22.86,22.8463,22.8463,100,0
+AFMC.US,D,20221207,000000,22.86,22.86,22.8531,22.8531,108,0
+AFMC.US,D,20221208,000000,22.95,22.9538,22.95,22.9538,103,0
+AFMC.US,D,20221209,000000,22.82,22.82,22.7308,22.7308,101,0
+AFMC.US,D,20221212,000000,22.94,22.9735,22.94,22.9735,114,0
+AFMC.US,D,20221213,000000,23.02,23.16,22.98,23.0422,11102,0
+AFMC.US,D,20221214,000000,23.18,23.18,22.9682,22.9682,118,0
+AFMC.US,D,20221215,000000,22.4636,22.4636,22.4636,22.4636,24,0
+AFMC.US,D,20221216,000000,22.25,22.2706,22.25,22.2706,101,0
+AFMC.US,D,20221219,000000,22.0353,22.0353,22.0353,22.0353,4,0
+AFMC.US,D,20221220,000000,22.18,22.18,22.1003,22.1003,108,0
+AFMC.US,D,20221221,000000,22.4779,22.4779,22.4779,22.4779,3,0
+AFMC.US,D,20221222,000000,21.93,22.2514,21.93,22.2514,104,0
+AFMC.US,D,20221223,000000,22.26,22.3013,22.26,22.3013,117,0
+AFMC.US,D,20221227,000000,22.3203,22.3203,22.3203,22.3203,73,0
+AFMC.US,D,20221228,000000,22,22.01,21.9041,21.9041,210,0
+AFMC.US,D,20221229,000000,22.2779,22.2779,22.2779,22.2779,4,0
+AFMC.US,D,20221230,000000,22.176,22.176,22.176,22.176,3,0
+AFMC.US,D,20230103,000000,21.97,22.1177,21.97,22.1177,141,0
+AFMC.US,D,20230104,000000,22.42,22.46,22.33,22.3956,704,0
+AFMC.US,D,20230105,000000,22.21,22.21,22.1972,22.1972,100,0
+AFMC.US,D,20230106,000000,22.7487,22.7487,22.7487,22.7487,3,0
+AFMC.US,D,20230109,000000,22.69,22.69,22.6532,22.6532,114,0
+AFMC.US,D,20230110,000000,22.62,22.8336,22.62,22.8336,201,0
+AFMC.US,D,20230111,000000,23.07,23.1194,23.07,23.1194,702,0
+AFMC.US,D,20230112,000000,23.32,23.32,23.23,23.2856,300,0
+AFMC.US,D,20230113,000000,23.3765,23.3765,23.3765,23.3765,12,0
+AFMC.US,D,20230117,000000,23.31,23.33,23.31,23.3145,987,0
+AFMC.US,D,20230118,000000,23.0477,23.0477,23.0477,23.0477,2,0
+AFMC.US,D,20230119,000000,22.79,22.8343,22.79,22.8343,100,0
+AFMC.US,D,20230120,000000,22.95,23.1864,22.95,23.1864,555,0
+AFMC.US,D,20230123,000000,23.4439,23.4439,23.4439,23.4439,2,0
+AFMC.US,D,20230124,000000,23.4019,23.4019,23.4019,23.4019,6,0
+AFMC.US,D,20230125,000000,23.46,23.4992,23.46,23.4992,100,0
+AFMC.US,D,20230126,000000,23.71,23.7665,23.71,23.7665,100,0
+AFMC.US,D,20230127,000000,23.7965,23.7965,23.7965,23.7965,26,0
+AFMC.US,D,20230130,000000,23.63,23.63,23.5815,23.5815,101,0
+AFMC.US,D,20230131,000000,23.87,24.0792,23.87,24.0792,200,0
+AFMC.US,D,20230201,000000,24.4129,24.4129,24.4129,24.4129,3,0
+AFMC.US,D,20230202,000000,24.64,24.7262,24.64,24.7262,140,0
+AFMC.US,D,20230203,000000,24.69,24.69,24.5825,24.5825,223,0
+AFMC.US,D,20230206,000000,24.23,24.2831,24.23,24.2831,108,0
+AFMC.US,D,20230207,000000,24.23,24.4469,24.23,24.4469,238,0
+AFMC.US,D,20230208,000000,24.1507,24.1507,24.1507,24.1507,60,0
+AFMC.US,D,20230209,000000,23.9055,23.9055,23.9055,23.9055,62,0
+AFMC.US,D,20230210,000000,24.02,24.02,24.02,24.02,115,0
+AFMC.US,D,20230213,000000,24.2919,24.2919,24.2919,24.2919,5,0
+AFMC.US,D,20230214,000000,24.31,24.3309,24.31,24.3309,105,0
+AFMC.US,D,20230215,000000,24.4234,24.4234,24.4234,24.4234,20,0
+AFMC.US,D,20230216,000000,24.3342,24.3342,24.3342,24.3342,7,0
+AFMC.US,D,20230217,000000,24.3399,24.3399,24.3399,24.3399,1,0
+AFMC.US,D,20230221,000000,23.7018,23.7018,23.7018,23.7018,1,0
+AFMC.US,D,20230222,000000,23.78,23.78,23.7159,23.7159,511,0
+AFMC.US,D,20230223,000000,23.8798,23.8798,23.8798,23.8798,50,0
+AFMC.US,D,20230224,000000,23.61,23.7418,23.61,23.7418,100,0
+AFMC.US,D,20230227,000000,23.7824,23.7824,23.7824,23.7824,29,0
+AFMC.US,D,20230228,000000,23.84,23.84,23.8027,23.8027,100,0
+AFMC.US,D,20230301,000000,23.84,23.8412,23.84,23.8412,16,0
+AFMC.US,D,20230302,000000,23.9401,23.9401,23.9401,23.9401,7,0
+AFMC.US,D,20230303,000000,24.15,24.1894,24.15,24.1894,102,0
+AFMC.US,D,20230306,000000,23.9042,23.9042,23.9042,23.9042,1,0
+AFMC.US,D,20230307,000000,23.67,23.6761,23.67,23.6761,189,0
+AFMC.US,D,20230308,000000,23.7028,23.7028,23.7028,23.7028,1,0
+AFMC.US,D,20230309,000000,23.43,23.43,23.2404,23.2404,100,0
+AFMC.US,D,20230310,000000,22.52,22.6382,22.52,22.6382,302,0
+AFMC.US,D,20230313,000000,22.4,22.4,22.28,22.28,609,0
+AFMC.US,D,20230314,000000,22.8825,22.92,22.6097,22.6097,50264,0
+AFMC.US,D,20230315,000000,22.08,22.08,22.05,22.0792,302,0
+AFMC.US,D,20230316,000000,22.0221,22.4743,21.994,22.4743,51969,0
+AFMC.US,D,20230317,000000,22.31,22.35,21.9899,21.9899,1007,0
+AFMC.US,D,20230320,000000,22.32,22.44,22.32,22.3756,5935,0
+AFMC.US,D,20230321,000000,22.83,22.83,22.6,22.71,5283,0
+AFMC.US,D,20230322,000000,22.69,22.77,22.2109,22.2109,4039,0
+AFMC.US,D,20230323,000000,22.0846,22.0846,22.0846,22.0846,300,0
+AFMC.US,D,20230324,000000,21.84,22.1853,21.84,22.1853,412,0
+AFMC.US,D,20230327,000000,22.47,22.47,22.4297,22.4297,401,0
+AFMC.US,D,20230328,000000,22.46,22.49,22.46,22.49,235,0
+AFMC.US,D,20230329,000000,22.61,22.7096,22.61,22.7096,120,0
+AFMC.US,D,20230330,000000,22.7523,22.7523,22.7523,22.7523,48,0
+AFMC.US,D,20230331,000000,23.1486,23.1486,23.1486,23.1486,26,0
+AFMC.US,D,20230403,000000,23.2008,23.2008,23.2008,23.2008,4,0
+AFMC.US,D,20230404,000000,22.73,22.7334,22.73,22.7334,100,0
+AFMC.US,D,20230405,000000,22.6399,22.646,22.6399,22.646,229,0
+AFMC.US,D,20230406,000000,22.5551,22.5551,22.5551,22.5551,3,0
+AFMC.US,D,20230410,000000,22.7939,22.8239,22.7939,22.8239,3085,0
+AFMC.US,D,20230411,000000,23.07,23.07,23.0695,23.0695,1959,0
+AFMC.US,D,20230412,000000,23.13,23.13,22.9532,22.9532,100,0
+AFMC.US,D,20230413,000000,23.11,23.11,23.0816,23.0816,101,0
+AFMC.US,D,20230414,000000,23.01,23.0208,22.96,23.0208,733,0
+AFMC.US,D,20230417,000000,23.01,23.1502,23.01,23.1502,196,0
+AFMC.US,D,20230418,000000,23.13,23.1799,23.13,23.177,310,0
+AFMC.US,D,20230419,000000,23.16,23.16,23.1377,23.1377,107,0
+AFMC.US,D,20230420,000000,23.15,23.15,23.099,23.099,102,0
+AFMC.US,D,20230421,000000,23.01,23.0873,23.01,23.0873,103,0
+AFMC.US,D,20230424,000000,23.1464,23.1464,23.0001,23.0763,921,0
+AFMC.US,D,20230425,000000,22.96,22.96,22.6555,22.6555,1847,0
+AFMC.US,D,20230426,000000,22.61,22.61,22.46,22.46,492,0
+AFMC.US,D,20230427,000000,22.6498,22.8169,22.6498,22.8169,391,0
+AFMC.US,D,20230428,000000,23,23.01,23,23.0062,537,0
+AFMC.US,D,20230501,000000,23.1,23.1,23.0099,23.0465,8797,0
+AFMC.US,D,20230502,000000,23.04,23.04,22.74,22.77,2121,0
+AFMC.US,D,20230503,000000,23.015,23.015,22.7795,22.7795,416,0
+AFMC.US,D,20230504,000000,22.47,22.47,22.4308,22.4308,130,0
+AFMC.US,D,20230505,000000,22.798,22.91,22.798,22.8679,411,0
+AFMC.US,D,20230508,000000,22.81,22.81,22.8012,22.8012,717,0
+AFMC.US,D,20230509,000000,22.71,22.77,22.71,22.7303,302,0
+AFMC.US,D,20230510,000000,22.7751,22.7751,22.7751,22.7751,1,0
+AFMC.US,D,20230511,000000,22.59,22.6483,22.59,22.6483,200,0
+AFMC.US,D,20230512,000000,22.5799,22.6522,22.5799,22.6522,321,0
+AFMC.US,D,20230515,000000,22.76,22.8174,22.76,22.8174,2469,0
+AFMC.US,D,20230516,000000,22.65,22.65,22.5476,22.5476,830,0
+AFMC.US,D,20230517,000000,22.89,22.97,22.89,22.9362,1989,0
+AFMC.US,D,20230518,000000,23.07,23.1564,23.07,23.1564,100,0
+AFMC.US,D,20230519,000000,22.91,22.96,22.91,22.9383,594,0
+AFMC.US,D,20230522,000000,23.0875,23.0875,22.9835,22.9835,202,0
+AFMC.US,D,20230523,000000,22.82,22.82,22.7664,22.7664,921,0
+AFMC.US,D,20230524,000000,22.66,22.66,22.51,22.5399,1954,0
+AFMC.US,D,20230525,000000,22.6587,22.6587,22.6587,22.6587,1,0
+AFMC.US,D,20230526,000000,22.8884,22.8884,22.8884,22.8884,10,0
+AFMC.US,D,20230530,000000,22.87,22.87,22.8411,22.8411,100,0
+AFMC.US,D,20230531,000000,22.45,22.4882,22.45,22.4882,219,0
+AFMC.US,D,20230601,000000,22.71,22.71,22.6543,22.6543,187,0
+AFMC.US,D,20230602,000000,23.41,23.41,23.41,23.41,10679,0
+AFMC.US,D,20230605,000000,23.15,23.1532,23.12,23.1532,450,0
+AFMC.US,D,20230606,000000,23.62,23.7004,23.62,23.7004,308,0
+AFMC.US,D,20230607,000000,23.97,24.0944,23.97,24.0944,139,0
+AFMC.US,D,20230608,000000,23.93,24.0222,23.93,24.0222,221,0
+AFMC.US,D,20230609,000000,24.03,24.03,23.9356,23.9356,912,0
+AFMC.US,D,20230612,000000,24.03,24.09,24.01,24.055,967,0
+AFMC.US,D,20230613,000000,24.2908,24.35,24.2908,24.3104,3472,0
+AFMC.US,D,20230614,000000,24.2617,24.2617,24.1007,24.1007,582,0
+AFMC.US,D,20230615,000000,24.3252,24.3252,24.3252,24.3252,94,0
+AFMC.US,D,20230616,000000,24.32,24.32,24.26,24.2628,900,0
+AFMC.US,D,20230620,000000,24.11,24.1759,24.09,24.1447,3164,0
+AFMC.US,D,20230621,000000,24.18,24.229,24.14,24.1705,1306,0
+AFMC.US,D,20230622,000000,24.0874,24.0874,24.0874,24.0874,58,0
+AFMC.US,D,20230623,000000,24.01,24.02,23.8944,23.8944,405,0
+AFMC.US,D,20230626,000000,24.13,24.13,24.0536,24.0536,132,0
+AFMC.US,D,20230627,000000,24.4072,24.4072,24.4072,24.4072,1,0
+AFMC.US,D,20230628,000000,24.33,24.4064,24.33,24.4064,2440,0
+AFMC.US,D,20230629,000000,24.718,24.718,24.718,24.718,5,0
+AFMC.US,D,20230630,000000,24.82,24.94,24.82,24.878,849,0
+AFMC.US,D,20230703,000000,24.95,24.9557,24.95,24.9557,137,0
+AFMC.US,D,20230705,000000,24.75,24.75,24.7208,24.7208,186,0
+AFMC.US,D,20230706,000000,24.38,24.4277,24.31,24.4277,247,0
+AFMC.US,D,20230707,000000,24.78,24.78,24.5979,24.5979,119,0
+AFMC.US,D,20230710,000000,24.87,24.9,24.85,24.8996,810,0
+AFMC.US,D,20230711,000000,25.07,25.1881,25.07,25.1881,116,0
+AFMC.US,D,20230712,000000,25.41,25.46,25.3628,25.3628,806,0
+AFMC.US,D,20230713,000000,25.53,25.56,25.53,25.5436,1251,0
+AFMC.US,D,20230714,000000,25.66,25.66,25.29,25.3464,788,0
+AFMC.US,D,20230717,000000,25.5193,25.5193,25.5193,25.5193,61,0
+AFMC.US,D,20230718,000000,25.8067,25.8067,25.8067,25.8067,83,0
+AFMC.US,D,20230719,000000,25.8101,25.85,25.762,25.835,26943,0
+AFMC.US,D,20230720,000000,25.72,25.72,25.63,25.68,6743,0
+AFMC.US,D,20230721,000000,25.73,25.73,25.5038,25.5038,142,0
+AFMC.US,D,20230724,000000,25.5427,25.5427,25.5379,25.5379,276,0
+AFMC.US,D,20230725,000000,25.65,25.65,25.6267,25.6267,195,0
+AFMC.US,D,20230726,000000,25.583,25.6347,25.583,25.6347,1475,0
+AFMC.US,D,20230727,000000,25.48,25.48,25.4032,25.4032,1191,0
+AFMC.US,D,20230728,000000,25.6395,25.658,25.6395,25.658,462,0
+AFMC.US,D,20230731,000000,25.79,25.8,25.7756,25.7756,1003,0
+AFMC.US,D,20230801,000000,25.7076,25.7076,25.7076,25.7076,4,0
+AFMC.US,D,20230802,000000,25.577,25.65,25.51,25.5437,2342,0
+AFMC.US,D,20230803,000000,25.32,25.41,25.32,25.4096,653,0
+AFMC.US,D,20230804,000000,25.515,25.63,25.3505,25.3505,2154,0
+AFMC.US,D,20230807,000000,25.6169,25.6169,25.6169,25.6169,104,0
+AFMC.US,D,20230808,000000,25.34,25.4199,25.3,25.4199,861,0
+AFMC.US,D,20230809,000000,25.34,25.34,25.2256,25.2256,853,0
+AFMC.US,D,20230810,000000,25.25,25.2888,25.1775,25.1775,569,0
+AFMC.US,D,20230811,000000,25.1877,25.1877,25.1877,25.1877,429,0
+AFMC.US,D,20230814,000000,25.2693,25.3397,25.2693,25.3397,676,0
+AFMC.US,D,20230815,000000,25.0526,25.0526,25.0526,25.0526,4,0
+AFMC.US,D,20230816,000000,25.045,25.045,24.7974,24.7974,302,0
+AFMC.US,D,20230817,000000,24.707,24.707,24.37,24.4273,1894,0
+AFMC.US,D,20230818,000000,24.5,24.5214,24.5,24.5214,1080,0
+AFMC.US,D,20230821,000000,24.5163,24.5163,24.5163,24.5163,15,0
+AFMC.US,D,20230822,000000,24.3701,24.45,24.3695,24.3774,3637,0
+AFMC.US,D,20230823,000000,24.7,24.7,24.668,24.68,583,0
+AFMC.US,D,20230824,000000,24.65,24.65,24.416,24.416,1321,0
+AFMC.US,D,20230825,000000,24.4558,24.4558,24.4558,24.4558,30,0
+AFMC.US,D,20230828,000000,24.6581,24.6581,24.6581,24.6581,4,0
+AFMC.US,D,20230829,000000,25.02,25.15,24.88,25.083,51680,0
+AFMC.US,D,20230830,000000,25.1502,25.21,25.1231,25.1231,1083,0
+AFMC.US,D,20230831,000000,25.2,25.2,25.1494,25.1494,824,0
+AFMC.US,D,20230901,000000,25.255,25.3455,25.255,25.3455,560,0
+AFMC.US,D,20230905,000000,24.97,24.99,24.77,24.77,2376,0
+AFMC.US,D,20230906,000000,24.71,24.74,24.6858,24.6858,26132,0
+AFMC.US,D,20230907,000000,24.525,24.57,24.5182,24.5182,653,0
+AFMC.US,D,20230908,000000,24.5954,24.5954,24.5452,24.5452,403,0
+AFMC.US,D,20230911,000000,24.6005,24.6005,24.5689,24.5689,867,0
+AFMC.US,D,20230912,000000,24.59,24.6499,24.51,24.56,1429,0
+AFMC.US,D,20230913,000000,24.34,24.34,24.3017,24.3017,1550,0
+AFMC.US,D,20230914,000000,24.67,24.7,24.67,24.7,387,0
+AFMC.US,D,20230915,000000,24.3,24.3212,24.3,24.3212,107,0
+AFMC.US,D,20230918,000000,24.22,24.39,24.22,24.39,2515,0
+AFMC.US,D,20230919,000000,24.315,24.319,24.315,24.319,242,0
+AFMC.US,D,20230920,000000,24.23,24.23,24.1609,24.1609,716,0
+AFMC.US,D,20230921,000000,23.88,23.88,23.7411,23.7411,165,0
+AFMC.US,D,20230922,000000,23.84,23.84,23.7237,23.7237,709,0
+AFMC.US,D,20230925,000000,23.95,23.95,23.9096,23.9096,166,0
+AFMC.US,D,20230926,000000,23.67,23.67,23.5754,23.5754,303,0
+AFMC.US,D,20230927,000000,23.7928,23.7928,23.7625,23.7625,101,0
+AFMC.US,D,20230928,000000,24.0871,24.0871,24.0871,24.0871,3,0
+AFMC.US,D,20230929,000000,23.9511,23.9511,23.9511,23.9511,3,0
+AFMC.US,D,20231002,000000,23.705,23.712,23.55,23.6711,165637,0
+AFMC.US,D,20231003,000000,23.2281,23.2281,23.2281,23.2281,70,0
+AFMC.US,D,20231004,000000,23.18,23.418,23.17,23.418,712,0
+AFMC.US,D,20231005,000000,23.24,23.3782,23.24,23.3782,388,0
+AFMC.US,D,20231006,000000,23.55,23.55,23.5285,23.5285,409,0
+AFMC.US,D,20231009,000000,23.32,23.66,23.32,23.66,1462,0
+AFMC.US,D,20231010,000000,23.95,23.9565,23.95,23.9565,417,0
+AFMC.US,D,20231011,000000,23.98,24.0421,23.98,24.0421,972,0
+AFMC.US,D,20231012,000000,23.5778,23.5778,23.5394,23.5394,333,0
+AFMC.US,D,20231013,000000,23.3077,23.3077,23.3077,23.3077,62,0
+AFMC.US,D,20231016,000000,23.582,23.6581,23.582,23.6581,671,0
+AFMC.US,D,20231017,000000,23.875,23.885,23.8672,23.8672,846,0
+AFMC.US,D,20231018,000000,23.3436,23.3436,23.3436,23.3436,4,0
+AFMC.US,D,20231019,000000,23.077,23.077,22.941,22.941,435,0
+AFMC.US,D,20231020,000000,22.6959,22.6959,22.6959,22.6959,2,0
+AFMC.US,D,20231023,000000,22.5377,22.5377,22.5377,22.5377,78,0
+AFMC.US,D,20231024,000000,22.6844,22.6844,22.6844,22.6844,4,0
+AFMC.US,D,20231025,000000,22.3635,22.45,22.31,22.3288,67621,0
+AFMC.US,D,20231026,000000,22.4401,22.49,22.4345,22.4345,2563,0
+AFMC.US,D,20231027,000000,22.46,22.46,22.2963,22.2963,168,0
+AFMC.US,D,20231030,000000,22.36,22.4223,22.36,22.4223,306,0
+AFMC.US,D,20231031,000000,22.59,22.59,22.5747,22.5747,100,0
+AFMC.US,D,20231101,000000,22.3601,22.88,22.3601,22.8271,5917,0
+AFMC.US,D,20231102,000000,23.2534,23.2534,23.2534,23.2534,2,0
+AFMC.US,D,20231103,000000,23.86,23.86,23.7607,23.7607,385,0
+AFMC.US,D,20231106,000000,23.5611,23.5611,23.5611,23.5611,54,0
+AFMC.US,D,20231107,000000,23.4801,23.4801,23.4737,23.4737,118,0
+AFMC.US,D,20231108,000000,23.3642,23.3642,23.3642,23.3642,1,0
+AFMC.US,D,20231109,000000,23.1795,23.1795,23.1795,23.1795,1,0
+AFMC.US,D,20231110,000000,23.4,23.4711,23.4,23.4711,938,0
+AFMC.US,D,20231113,000000,23.42,23.457,23.42,23.457,109,0
+AFMC.US,D,20231114,000000,24.4364,24.4364,24.4364,24.4364,14,0
+AFMC.US,D,20231115,000000,24.5699,24.5699,24.4561,24.4561,174,0
+AFMC.US,D,20231116,000000,24.3135,24.335,24.2143,24.2143,1139,0
+AFMC.US,D,20231117,000000,24.4477,24.4477,24.4477,24.4477,156,0
+AFMC.US,D,20231120,000000,24.55,24.55,24.475,24.5406,862,0
+AFMC.US,D,20231121,000000,24.3648,24.3648,24.3648,24.3648,7,0
+AFMC.US,D,20231122,000000,24.51,24.51,24.51,24.51,1,0
+AFMC.US,D,20231124,000000,24.5975,24.5975,24.5975,24.5975,77,0
+AFMC.US,D,20231127,000000,24.6124,24.6312,24.6124,24.6312,160,0
+AFMC.US,D,20231128,000000,24.4282,24.4282,24.4282,24.4282,1,0
+AFMC.US,D,20231129,000000,24.66,24.68,24.5045,24.5045,1763,0
+AFMC.US,D,20231130,000000,24.6537,24.6537,24.6537,24.6537,198,0
+AFMC.US,D,20231201,000000,25.2055,25.2055,25.2055,25.2055,1,0
+AFMC.US,D,20231204,000000,25.3894,25.3894,25.3894,25.3894,41,0
+AFMC.US,D,20231205,000000,25.1193,25.1193,25.1193,25.1193,50,0
+AFMC.US,D,20231206,000000,25.0411,25.0411,25.0411,25.0411,1,0
+AFMC.US,D,20231207,000000,25.2376,25.2376,25.2376,25.2376,100,0
+AFMC.US,D,20231208,000000,25.44,25.47,25.4299,25.4299,2874,0
+AFMC.US,D,20231211,000000,25.5487,25.5487,25.5487,25.5487,3,0
+AFMC.US,D,20231212,000000,25.5636,25.585,25.5436,25.5436,506,0
+AFMC.US,D,20231213,000000,25.7,26.1119,25.7,26.1119,163,0
+AFMC.US,D,20231214,000000,26.8194,26.8194,26.8194,26.8194,36,0
+AFMC.US,D,20231215,000000,26.6095,26.6095,26.6095,26.6095,1,0
+AFMC.US,D,20231218,000000,26.5733,26.5733,26.5733,26.5733,120,0
+AFMC.US,D,20231219,000000,26.9155,26.9155,26.9155,26.9155,1,0
+AFMC.US,D,20231220,000000,26.5508,26.5508,26.5508,26.5508,55,0
+AFMC.US,D,20231221,000000,26.836,26.836,26.836,26.836,82,0
+AFMC.US,D,20231222,000000,26.7594,26.7594,26.7594,26.7594,5,0
+AFMC.US,D,20231226,000000,26.9331,26.9331,26.9331,26.9331,16,0
+AFMC.US,D,20231227,000000,26.99,27.04,26.9072,26.9072,557,0
+AFMC.US,D,20231228,000000,26.96,26.96,26.8783,26.8783,306,0
+AFMC.US,D,20231229,000000,26.75,26.75,26.6978,26.6978,257,0
+AFMC.US,D,20240102,000000,26.5401,26.6114,26.5401,26.6114,137,0
+AFMC.US,D,20240103,000000,26.101,26.101,26.101,26.101,114,0
+AFMC.US,D,20240104,000000,26.0683,26.0683,26.0683,26.0683,20,0
+AFMC.US,D,20240105,000000,26.1759,26.1842,26.086,26.086,613,0
+AFMC.US,D,20240108,000000,26.47,26.4911,26.44,26.4911,93763,0
+AFMC.US,D,20240109,000000,26.44,26.45,26.3939,26.3939,1032,0
+AFMC.US,D,20240110,000000,26.4341,26.4459,26.4341,26.4459,578,0
+AFMC.US,D,20240111,000000,26.459,26.459,26.459,26.459,1,0
+AFMC.US,D,20240112,000000,26.4369,26.4369,26.4369,26.4369,1,0
+AFMC.US,D,20240116,000000,26.27,26.35,26.27,26.2742,88361,0
+AFMC.US,D,20240117,000000,26.09,26.1436,26.09,26.1436,9627,0
+AFMC.US,D,20240118,000000,26.3324,26.3324,26.3324,26.3324,284,0
+AFMC.US,D,20240119,000000,26.6354,26.6354,26.6354,26.6354,66,0
+AFMC.US,D,20240122,000000,26.9631,27.0101,26.9631,27.0101,1048,0
+AFMC.US,D,20240123,000000,26.9,26.9799,26.7967,26.7967,1639,0
+AFMC.US,D,20240124,000000,26.861,26.861,26.606,26.606,468,0
+AFMC.US,D,20240125,000000,26.81,26.81,26.7925,26.7925,993,0
+AFMC.US,D,20240126,000000,26.929,26.93,26.89,26.89,689,0
+AFMC.US,D,20240129,000000,27.107,27.107,27.107,27.107,2,0
+AFMC.US,D,20240130,000000,27.316,27.316,27.2295,27.2295,418,0
+AFMC.US,D,20240131,000000,26.741,26.741,26.741,26.741,452,0
+AFMC.US,D,20240201,000000,26.9,27.0394,26.9,27.0394,555,0
+AFMC.US,D,20240202,000000,27.13,27.13,27.05,27.0603,584,0
+AFMC.US,D,20240205,000000,26.82,26.82,26.8105,26.8105,590,0
+AFMC.US,D,20240206,000000,26.8569,26.8569,26.8569,26.8569,42,0
+AFMC.US,D,20240207,000000,26.99,26.99,26.922,26.922,602,0
+AFMC.US,D,20240208,000000,27.2117,27.2117,27.2117,27.2117,89,0
+AFMC.US,D,20240209,000000,27.4148,27.4148,27.4148,27.4148,233,0
+AFMC.US,D,20240212,000000,27.7499,27.7499,27.7157,27.7157,289,0
+AFMC.US,D,20240213,000000,26.9772,27.0039,26.9772,27.0039,1403,0
+AFMC.US,D,20240214,000000,27.48,27.4814,27.48,27.4814,160,0
+AFMC.US,D,20240215,000000,27.88,28.06,27.8,28.0278,1514,0
+AFMC.US,D,20240216,000000,27.855,27.8903,27.5975,27.5975,995,0
+AFMC.US,D,20240220,000000,27.3591,27.3591,27.3591,27.3591,287,0
+AFMC.US,D,20240221,000000,27.3467,27.3467,27.3467,27.3467,3,0
+AFMC.US,D,20240222,000000,27.685,27.8284,27.685,27.8284,282,0
+AFMC.US,D,20240223,000000,27.92,28.0023,27.92,28.0023,203,0
+AFMC.US,D,20240226,000000,28.03,28.0792,28.03,28.0792,409,0
+AFMC.US,D,20240227,000000,28.2463,28.2463,28.2463,28.2463,59,0
+AFMC.US,D,20240228,000000,28.3299,28.3299,28.2025,28.2025,1952,0
+AFMC.US,D,20240229,000000,28.4776,28.4776,28.4776,28.4776,5,0
+AFMC.US,D,20240301,000000,28.73,28.73,28.6998,28.6998,260,0
+AFMC.US,D,20240304,000000,29.1,29.1,28.893,28.893,1628,0
+AFMC.US,D,20240305,000000,28.91,28.91,28.7837,28.7837,372,0
+AFMC.US,D,20240306,000000,29.11,29.11,28.85,28.9089,1593,0
+AFMC.US,D,20240307,000000,29.1489,29.21,29.07,29.1601,771,0
+AFMC.US,D,20240308,000000,29.18,29.18,28.99,29.0268,2128,0
+AFMC.US,D,20240311,000000,28.8354,28.8354,28.8354,28.8354,9,0
+AFMC.US,D,20240312,000000,29,29.0888,28.9489,29.0675,1332,0
+AFMC.US,D,20240313,000000,29.24,29.38,29.24,29.2612,2004,0
+AFMC.US,D,20240314,000000,29.45,29.45,28.9001,28.954,3275,0
+AFMC.US,D,20240315,000000,29.025,29.04,28.9409,28.9409,901,0
+AFMC.US,D,20240318,000000,29.2,29.2,28.8694,28.8694,403,0
+AFMC.US,D,20240319,000000,28.89,29.16,28.89,29.1213,3108,0
+AFMC.US,D,20240320,000000,29.16,29.62,29.16,29.5665,338,0
+AFMC.US,D,20240321,000000,29.85,30.05,29.85,29.9851,1569,0
+AFMC.US,D,20240322,000000,29.75,29.85,29.75,29.7505,2341,0
+AFMC.US,D,20240325,000000,29.744,29.744,29.744,29.744,139,0
+AFMC.US,D,20240326,000000,29.6976,29.6976,29.6976,29.6976,47,0
+AFMC.US,D,20240327,000000,30.1133,30.1133,30.1133,30.1133,176,0
+AFMC.US,D,20240328,000000,30.3716,30.3716,30.2867,30.2867,258,0
+AFMC.US,D,20240401,000000,30.49,30.49,30.0839,30.0839,1495,0
+AFMC.US,D,20240402,000000,30.02,30.02,29.49,29.6136,2650,0
+AFMC.US,D,20240403,000000,29.82,29.82,29.7343,29.7343,144,0
+AFMC.US,D,20240404,000000,30.12,30.12,29.3569,29.3569,1384,0
+AFMC.US,D,20240405,000000,29.6552,29.6552,29.6552,29.6552,281,0
+AFMC.US,D,20240408,000000,30.04,30.04,29.699,29.699,11621,0
+AFMC.US,D,20240409,000000,29.47,29.5541,29.47,29.5541,988,0
+AFMC.US,D,20240410,000000,28.87,28.9402,28.87,28.9402,165,0
+AFMC.US,D,20240411,000000,29.031,29.031,29.0177,29.0177,347,0
+AFMC.US,D,20240412,000000,28.5907,28.7,28.5907,28.5987,1490,0
+AFMC.US,D,20240415,000000,28.52,28.67,28.3451,28.3451,2925,0
+AFMC.US,D,20240416,000000,28.31,28.32,28.2084,28.2246,6397,0
+AFMC.US,D,20240417,000000,28.19,28.23,28.04,28.0506,8578,0
+AFMC.US,D,20240418,000000,28.26,28.26,27.9309,27.9309,1224,0
+AFMC.US,D,20240419,000000,28.0117,28.0117,28.0117,28.0117,48,0
+AFMC.US,D,20240422,000000,28.2662,28.2662,28.2662,28.2662,26,0
+AFMC.US,D,20240423,000000,28.71,28.7325,28.71,28.7325,377,0
+AFMC.US,D,20240424,000000,28.79,28.79,28.7699,28.7699,262,0
+AFMC.US,D,20240425,000000,28.57,28.5762,28.5699,28.5762,480,0
+AFMC.US,D,20240426,000000,28.705,28.7297,28.705,28.712,1975,0
+AFMC.US,D,20240429,000000,28.94,28.94,28.9356,28.9356,138,0
+AFMC.US,D,20240430,000000,28.3944,28.3944,28.3944,28.3944,35,0
+AFMC.US,D,20240501,000000,28.43,28.4303,28.43,28.4303,210,0
+AFMC.US,D,20240502,000000,28.71,28.95,28.7099,28.8337,4096,0
+AFMC.US,D,20240503,000000,29.25,29.26,29.1449,29.1449,2145,0
+AFMC.US,D,20240506,000000,29.54,29.54,29.5364,29.5364,635,0
+AFMC.US,D,20240507,000000,29.5401,29.5401,29.5401,29.5401,35,0
+AFMC.US,D,20240508,000000,29.598,29.598,29.5513,29.5513,193,0
+AFMC.US,D,20240509,000000,29.8,29.9238,29.8,29.9238,227,0
+AFMC.US,D,20240510,000000,29.9454,29.9454,29.9454,29.9454,60,0
+AFMC.US,D,20240513,000000,29.94,29.94,29.86,29.86,206,0
+AFMC.US,D,20240514,000000,30.13,30.15,29.99,30.15,733,0
+AFMC.US,D,20240515,000000,30.4397,30.4397,30.4123,30.4123,130,0
+AFMC.US,D,20240516,000000,30.35,30.35,30.0757,30.0757,524,0
+AFMC.US,D,20240517,000000,30.12,30.12,30.0326,30.0326,200,0
+AFMC.US,D,20240520,000000,30.16,30.16,30.079,30.079,499,0
+AFMC.US,D,20240521,000000,29.96,30.0831,29.96,30.0831,95163,0
+AFMC.US,D,20240522,000000,29.9614,30.0197,29.8209,29.8209,421,0
+AFMC.US,D,20240523,000000,29.8798,29.8798,29.5962,29.5962,603,0
+AFMC.US,D,20240524,000000,29.881,29.881,29.881,29.881,183,0
+AFMC.US,D,20240528,000000,29.75,29.75,29.675,29.6947,776,0
+AFMC.US,D,20240529,000000,29.3889,29.3965,29.3889,29.3965,284,0
+AFMC.US,D,20240530,000000,29.6769,29.6769,29.6769,29.6769,362,0
+AFMC.US,D,20240531,000000,29.66,29.9625,29.65,29.9625,692,0
+AFMC.US,D,20240603,000000,29.84,29.85,29.56,29.7009,10400,0
+AFMC.US,D,20240604,000000,29.29,29.29,29.2332,29.2332,321,0
+AFMC.US,D,20240605,000000,29.3801,29.5417,29.3801,29.5417,342,0
+AFMC.US,D,20240606,000000,29.31,29.3235,29.31,29.3235,339,0
+AFMC.US,D,20240607,000000,29.1512,29.1512,29.1512,29.1512,200,0
+AFMC.US,D,20240610,000000,29.2098,29.22,29.135,29.2081,2733,0
+AFMC.US,D,20240611,000000,28.99,29.0476,28.9101,29.0476,2150,0
+AFMC.US,D,20240612,000000,29.5143,29.5143,29.5143,29.5143,123,0
+AFMC.US,D,20240613,000000,29.235,29.3913,29.235,29.3913,3814,0
+AFMC.US,D,20240614,000000,28.9279,28.9279,28.9279,28.9279,121,0
+AFMC.US,D,20240617,000000,28.895,29.2799,28.85,29.2733,2489,0
+AFMC.US,D,20240618,000000,29.08,29.39,29.08,29.3574,539,0
+AFMC.US,D,20240620,000000,29.5,29.5,29.1622,29.1979,8157,0
+AFMC.US,D,20240621,000000,29.05,29.2304,29.05,29.2304,2524,0
+AFMC.US,D,20240624,000000,29.5,29.85,29.45,29.45,603157,0
+AFMC.US,D,20240625,000000,29.0907,29.16,29.0907,29.1466,386,0
+AFMC.US,D,20240626,000000,28.91,29.09,28.87,29.03,2231,0
+AFMC.US,D,20240627,000000,28.9693,29.0566,28.9693,29.0566,674,0
+AFMC.US,D,20240628,000000,29.1595,29.1595,29.1595,29.1595,195,0
+AFMC.US,D,20240701,000000,29.1,29.1,28.965,28.9817,6597,0
+AFMC.US,D,20240702,000000,29.06,29.07,29.0123,29.0331,8822,0
+AFMC.US,D,20240703,000000,29.13,29.29,29.0991,29.1137,3528,0
+AFMC.US,D,20240705,000000,29.26,29.26,28.7974,28.8463,17310,0
+AFMC.US,D,20240708,000000,29.09,29.1,28.9614,28.9614,999,0
+AFMC.US,D,20240709,000000,28.96,28.96,28.8022,28.8022,1721,0
+AFMC.US,D,20240710,000000,29,29.2,28.88,29.2,41437,0
+AFMC.US,D,20240711,000000,29.66,30,29.66,29.9509,1739,0
+AFMC.US,D,20240712,000000,30.28,30.4,30.16,30.2177,4312,0
+AFMC.US,D,20240715,000000,30.53,30.53,30.28,30.3208,1326,0
+AFMC.US,D,20240716,000000,30.632,31.28,30.6164,31.27,9738,0
+AFMC.US,D,20240717,000000,31.219,31.219,30.7472,30.7472,2574,0
+AFMC.US,D,20240718,000000,31.055,31.055,30.4928,30.4928,1182,0
+AFMC.US,D,20240719,000000,30.39,30.39,30.3105,30.3105,1213,0
+AFMC.US,D,20240722,000000,30.5436,30.7159,30.2452,30.7159,2425,0
+AFMC.US,D,20240723,000000,30.48,30.8567,30.48,30.8567,1133,0
+AFMC.US,D,20240724,000000,30.69,30.77,30.2603,30.2603,395,0
+AFMC.US,D,20240725,000000,30.91,30.91,30.6256,30.6256,1752,0
+AFMC.US,D,20240726,000000,31.1786,31.1786,31.1786,31.1786,190,0
+AFMC.US,D,20240729,000000,31.3039,31.42,31.11,31.154,3036,0
+AFMC.US,D,20240730,000000,31.46,31.46,31.27,31.3157,1079,0
+AFMC.US,D,20240731,000000,31.57,31.74,30.97,31.47,625660,0
+AFMC.US,D,20240801,000000,30.78,30.81,30.62,30.81,5112,0
+AFMC.US,D,20240802,000000,29.8899,30.0199,29.8532,29.9583,1201,0
+AFMC.US,D,20240805,000000,29.16,29.28,29.15,29.2,4383,0
+AFMC.US,D,20240806,000000,29.17,29.67,29.17,29.5,5672,0
+AFMC.US,D,20240807,000000,29.7995,29.7995,29.14,29.1474,35128,0
+AFMC.US,D,20240808,000000,29.7399,29.83,29.675,29.83,12589,0
+AFMC.US,D,20240809,000000,29.8,29.95,29.78,29.92,9191,0
+AFMC.US,D,20240812,000000,29.6235,29.68,29.54,29.5855,1562,0
+AFMC.US,D,20240813,000000,29.8,29.9858,29.8,29.9858,422,0
+AFMC.US,D,20240814,000000,30,30,29.93,29.9777,518,0
+AFMC.US,D,20240815,000000,30.4335,30.53,30.35,30.4381,1149,0
+AFMC.US,D,20240816,000000,30.37,30.55,30.37,30.4548,1051,0
+AFMC.US,D,20240819,000000,30.61,30.75,30.61,30.7475,1487,0
+AFMC.US,D,20240820,000000,30.9,30.9,30.5067,30.5067,814,0
+AFMC.US,D,20240821,000000,30.7444,30.9516,30.7,30.9516,2491,0
+AFMC.US,D,20240822,000000,31.14,31.14,30.7596,30.7596,5919,0
+AFMC.US,D,20240823,000000,31.34,31.5265,31.29,31.5265,5136,0
+AFMC.US,D,20240826,000000,31.8,31.8,31.4291,31.4291,665,0
+AFMC.US,D,20240827,000000,31.2,31.37,31.2,31.345,728,0
+AFMC.US,D,20240828,000000,31.16,31.2374,31.14,31.2374,547,0
+AFMC.US,D,20240829,000000,31.4999,31.4999,31.28,31.2917,2248,0
+AFMC.US,D,20240830,000000,31.215,31.5912,31.18,31.5912,4161,0
+AFMC.US,D,20240903,000000,30.81,30.81,30.6653,30.6653,673,0
+AFMC.US,D,20240904,000000,30.535,30.65,30.535,30.5958,569,0
+AFMC.US,D,20240905,000000,30.34,30.34,30.314,30.314,388,0
+AFMC.US,D,20240906,000000,30.355,30.355,29.91,29.9233,458,0
+AFMC.US,D,20240909,000000,30.1116,30.1116,30.03,30.0551,677,0
+AFMC.US,D,20240910,000000,29.94,30.0112,29.92,30.0112,4014,0
+AFMC.US,D,20240911,000000,29.4,30.0996,29.4,30.0996,1589,0
+AFMC.US,D,20240912,000000,30.28,30.39,30.28,30.39,449,0
+AFMC.US,D,20240913,000000,30.84,31.02,30.84,30.9827,1079,0
+AFMC.US,D,20240916,000000,31.12,31.2623,31.12,31.2623,815,0
+AFMC.US,D,20240917,000000,31.57,31.57,31.35,31.3599,1552,0
+AFMC.US,D,20240918,000000,32.03,32.03,31.4613,31.4613,334,0
+AFMC.US,D,20240919,000000,31.87,31.9834,31.83,31.9834,774,0
+AFMC.US,D,20240920,000000,31.855,31.87,31.72,31.855,742,0
+AFMC.US,D,20240923,000000,31.99,32.0745,31.99,32.0745,219,0
+AFMC.US,D,20240924,000000,32.06,32.06,32.0493,32.0493,259,0
+AFMC.US,D,20240925,000000,31.88,31.88,31.7523,31.7523,458,0
+AFMC.US,D,20240926,000000,31.96,32.06,31.96,31.9798,1685,0
+AFMC.US,D,20240927,000000,32.1,32.1409,32.1,32.1409,646,0
+AFMC.US,D,20240930,000000,32.15,32.2002,32.0052,32.2002,2633,0
+AFMC.US,D,20241001,000000,32.0092,32.0285,31.9786,31.9786,912,0
+AFMC.US,D,20241002,000000,32.04,32.04,31.9099,31.9123,15141,0
+AFMC.US,D,20241003,000000,31.7799,31.83,31.73,31.78,899,0
+AFMC.US,D,20241004,000000,31.9993,32.0888,31.9993,32.0888,349,0
+AFMC.US,D,20241007,000000,31.89,31.89,31.81,31.8461,398,0
+AFMC.US,D,20241008,000000,31.8374,31.931,31.785,31.8853,1365,0
+AFMC.US,D,20241009,000000,31.82,32.13,31.82,32.003,6549,0
+AFMC.US,D,20241010,000000,31.89,31.89,31.8292,31.8292,236,0
+AFMC.US,D,20241011,000000,32.26,32.3182,32.2181,32.3182,2710,0
+AFMC.US,D,20241014,000000,32.53,32.5744,32.53,32.5744,594,0
+AFMC.US,D,20241015,000000,32.67,32.67,32.5459,32.5459,1929,0
+AFMC.US,D,20241016,000000,32.95,32.95,32.9094,32.9094,1946,0
+AFMC.US,D,20241017,000000,32.9056,32.92,32.8673,32.8673,1666,0
+AFMC.US,D,20241018,000000,32.86,32.94,32.83,32.8521,2822,0
+AFMC.US,D,20241021,000000,32.92,32.92,32.4,32.4005,660,0
+AFMC.US,D,20241022,000000,32.1607,32.1607,32.1607,32.1607,102,0
+AFMC.US,D,20241023,000000,31.9557,31.9557,31.9557,31.9557,244,0
+AFMC.US,D,20241024,000000,32.045,32.045,32.0277,32.0277,861,0
+AFMC.US,D,20241025,000000,31.995,31.995,31.7725,31.7725,286,0
+AFMC.US,D,20241028,000000,32.1653,32.1653,32.1116,32.15,2673,0
+AFMC.US,D,20241029,000000,31.9198,32.179,31.9198,32.179,1404,0
+AFMC.US,D,20241030,000000,32.39,32.39,32.22,32.22,3901,0
+AFMC.US,D,20241031,000000,31.9643,31.9643,31.9643,31.9643,21,0
+AFMC.US,D,20241101,000000,32.16,32.22,31.93,31.93,93903,0
+AFMC.US,D,20241104,000000,32.19,32.2,31.99,32,6586,0
+AFMC.US,D,20241105,000000,32.18,32.58,32.18,32.58,884,0
+AFMC.US,D,20241106,000000,33.8,33.93,33.53,33.9,44740,0
+AFMC.US,D,20241107,000000,34.01,34.01,33.8194,33.899,2886,0
+AFMC.US,D,20241108,000000,34.0205,34.09,33.99,34.06,152149,0
+AFMC.US,D,20241111,000000,34.36,34.4397,34.2456,34.33,40221,0
+AFMC.US,D,20241112,000000,34.378,34.378,33.92,33.96,5039,0
+AFMC.US,D,20241113,000000,34.1122,34.21,33.76,33.81,11224,0
+AFMC.US,D,20241114,000000,33.81,33.81,33.375,33.41,5656,0
+AFMC.US,D,20241115,000000,33.14,33.52,33.13,33.1308,5604,0
+AFMC.US,D,20241118,000000,33.24,33.3,33.14,33.19,14229,0
+AFMC.US,D,20241119,000000,32.925,33.16,32.925,33.1342,4503,0
+AFMC.US,D,20241120,000000,33.14,33.31,33.07,33.2785,10298,0
+AFMC.US,D,20241121,000000,33.52,33.8892,33.52,33.8119,7388,0
+AFMC.US,D,20241122,000000,34.189,34.309,34.09,34.309,5453,0
+AFMC.US,D,20241125,000000,34.8667,35.09,34.79,34.79,8862,0
+AFMC.US,D,20241126,000000,34.4814,34.88,34.425,34.7047,11187,0
+AFMC.US,D,20241127,000000,34.76,34.76,34.5402,34.5402,4828,0
+AFMC.US,D,20241129,000000,34.64,34.79,34.6318,34.6318,3709,0
+AFMC.US,D,20241202,000000,34.57,34.66,34.57,34.58,4622,0
+AFMC.US,D,20241203,000000,34.48,34.73,34.48,34.51,11641,0
+AFMC.US,D,20241204,000000,34.3558,34.67,34.3272,34.53,1902,0
+AFMC.US,D,20241205,000000,34.27,34.57,34.2054,34.22,14334,0
+AFMC.US,D,20241206,000000,34.22,34.22,34.01,34.13,7096,0
+AFMC.US,D,20241209,000000,33.9074,34.27,33.7763,33.7763,5124,0
+AFMC.US,D,20241210,000000,33.7302,33.74,33.5231,33.54,14366,0
+AFMC.US,D,20241211,000000,33.68,33.88,33.6059,33.66,10285,0
+AFMC.US,D,20241212,000000,33.6,33.6,33.4932,33.4932,2004,0
+AFMC.US,D,20241213,000000,33.14,33.228,33.1251,33.1637,5864,0
+AFMC.US,D,20241216,000000,33.34,33.39,33.2291,33.26,59446,0
+AFMC.US,D,20241217,000000,33.135,33.135,32.75,32.82,7641,0
+AFMC.US,D,20241218,000000,32.0625,32.0625,31.6814,31.6814,1340,0
+AFMC.US,D,20241219,000000,31.75,31.759,31.5674,31.5674,3764,0
+AFMC.US,D,20241220,000000,31.66,32.05,31.66,31.777,3022,0
+AFMC.US,D,20241224,000000,31.77,32.0121,31.67,32.0121,1829,0
+AFMC.US,D,20241226,000000,32.02,32.1496,32.02,32.1496,229,0
+AFMC.US,D,20241227,000000,31.67,31.7931,31.63,31.7931,1491,0
+AFMC.US,D,20241230,000000,31.6268,31.73,31.603,31.603,4742,0
+AFMC.US,D,20241231,000000,31.705,31.78,31.55,31.585,23798,0
+AFMC.US,D,20250102,000000,31.85,31.8899,31.52,31.6038,171007,0
+AFMC.US,D,20250103,000000,31.8199,31.9799,31.807,31.9782,72089,0
+AFMC.US,D,20250106,000000,32.26,32.26,31.96,31.99,2144,0
+AFMC.US,D,20250107,000000,32.03,32.03,31.63,31.77,5610,0
+AFMC.US,D,20250108,000000,31.55,31.94,31.55,31.94,5959,0
+AFMC.US,D,20250110,000000,31.42,31.97,31.36,31.47,6032,0
+AFMC.US,D,20250113,000000,31.365,31.72,31.365,31.72,7109,0
+AFMC.US,D,20250114,000000,32.044,32.2,31.88,32.2,31642,0
+AFMC.US,D,20250115,000000,32.811,32.811,32.545,32.6533,169509,0
+AFMC.US,D,20250116,000000,32.6823,32.8899,32.68,32.85,12130,0
+AFMC.US,D,20250117,000000,33.22,33.23,32.8387,32.93,52577,0
+AFMC.US,D,20250121,000000,33.37,33.52,33.22,33.51,19808,0
+AFMC.US,D,20250122,000000,33.395,33.41,33.23,33.29,42459,0
+AFMC.US,D,20250123,000000,33.0201,33.3899,33.0201,33.36,18546,0
+AFMC.US,D,20250124,000000,33.1702,33.35,33.1702,33.26,18197,0
+AFMC.US,D,20250127,000000,33.04,33.07,32.909,32.995,79617,0
+AFMC.US,D,20250128,000000,33.01,33.1791,32.9682,33.0784,6986,0
+AFMC.US,D,20250129,000000,33.2,33.2,32.87,32.955,11548,0
+AFMC.US,D,20250130,000000,33.35,33.51,33.15,33.33,15408,0
+AFMC.US,D,20250131,000000,33.19,33.3585,32.94,32.98,12725,0
+AFMC.US,D,20250203,000000,32.175,32.741,32.175,32.57,57147,0
+AFMC.US,D,20250204,000000,32.5295,32.73,32.5295,32.7,17299,0
+AFMC.US,D,20250205,000000,32.7422,32.9365,32.7422,32.918,6752,0
+AFMC.US,D,20250206,000000,32.93,33.1,32.81,32.98,9327,0
+AFMC.US,D,20250207,000000,32.9399,33.19,32.64,32.71,7891,0
+AFMC.US,D,20250210,000000,32.69,32.78,32.6258,32.72,8449,0
+AFMC.US,D,20250211,000000,32.66,32.73,32.5462,32.71,102606,0
+AFMC.US,D,20250212,000000,32.25,32.44,32.19,32.355,15709,0
+AFMC.US,D,20250213,000000,32.59,32.76,32.4145,32.75,17259,0
+AFMC.US,D,20250214,000000,32.815,32.86,32.64,32.7,28082,0
+AFMC.US,D,20250218,000000,32.8899,32.9,32.715,32.9,16754,0
+AFMC.US,D,20250219,000000,32.49,32.83,32.49,32.744,7845,0
+AFMC.US,D,20250220,000000,32.345,32.59,32.32,32.4863,3999,0
+AFMC.US,D,20250221,000000,32.06,32.06,31.5958,31.6111,5318,0
+AFMC.US,D,20250224,000000,31.53,31.75,31.4713,31.61,8854,0
+AFMC.US,D,20250225,000000,31.8399,31.8399,31.45,31.7,2686,0
+AFMC.US,D,20250226,000000,32.01,32.0599,31.6472,31.72,6342,0
+AFMC.US,D,20250227,000000,31.71,31.91,31.405,31.42,6331,0
+AFMC.US,D,20250228,000000,31.61,31.72,31.34,31.72,10219,0
+AFMC.US,D,20250303,000000,31.83,31.92,31.04,31.1,13493,0
+AFMC.US,D,20250304,000000,30.7925,30.96,30.355,30.66,8277,0
+AFMC.US,D,20250305,000000,31.01,31.01,30.43,30.9577,9593,0
+AFMC.US,D,20250306,000000,30.7901,30.85,30.49,30.5716,58172,0
+AFMC.US,D,20250307,000000,30.79,30.965,30.79,30.9193,1106,0
+AFMC.US,D,20250310,000000,30.78,32.56,30.1778,30.4,21048,0
+AFMC.US,D,20250311,000000,30.56,30.57,29.945,30.1768,34553,0
+AFMC.US,D,20250312,000000,29.92,30.37,29.875,29.96,14249,0
+AFMC.US,D,20250313,000000,30,30.18,29.501,29.501,7942,0
+AFMC.US,D,20250314,000000,29.73,30.17,29.73,30.17,43906,0
+AFMC.US,D,20250317,000000,30.44,30.64,30.27,30.6,13576,0
+AFMC.US,D,20250318,000000,30.35,30.61,30.35,30.41,6391,0
+AFMC.US,D,20250319,000000,30.61,31.0199,30.54,30.8423,5578,0
+AFMC.US,D,20250320,000000,30.696,30.99,30.67,30.69,6762,0
+AFMC.US,D,20250321,000000,30.347656,30.5,30.347656,30.4243,4003,0
+AFMC.US,D,20250324,000000,30.9455,31.23,30.92,31.22,11815,0
+AFMC.US,D,20250325,000000,31.245,31.245,31.05,31.15,9647,0
+AFMC.US,D,20250326,000000,31.2699,31.38,30.9663,31.03,17763,0
+AFMC.US,D,20250327,000000,30.7994,30.989,30.6601,30.75,14111,0
+AFMC.US,D,20250328,000000,30.2196,30.76,30.11,30.23,8815,0
+AFMC.US,D,20250331,000000,29.7418,30.6,29.7418,30.46,18403,0
+AFMC.US,D,20250401,000000,30.51,30.67,30.349,30.67,51395,0
+AFMC.US,D,20250402,000000,30.7111,31.06,30.6,31.06,16447,0
+AFMC.US,D,20250403,000000,29.4118,29.573165,29.1925,29.2,21658,0
+AFMC.US,D,20250404,000000,28,28.58,27.7923,27.89,23545,0
+AFMC.US,D,20250407,000000,27.119,28.44,26.8251,27.63,210857,0
+AFMC.US,D,20250408,000000,28.489,28.54,26.7299,26.9659,6635,0
+AFMC.US,D,20250409,000000,26.99,29.37,26.739,29.21,31077,0
+AFMC.US,D,20250410,000000,28.38,28.3862,27.79,28.28,10902,0
+AFMC.US,D,20250411,000000,28.17,28.76,27.83,28.65,37930,0
+AFMC.US,D,20250414,000000,29.067,29.19,28.83,28.97,14239,0
+AFMC.US,D,20250415,000000,29.19,29.2,28.84,28.97,24596,0
+AFMC.US,D,20250416,000000,28.9049,29.05,28.44,28.73,67940,0
+AFMC.US,D,20250417,000000,28.9399,29.01,28.7499,28.85,13590,0
+AFMC.US,D,20250421,000000,28.51,28.51,27.94,28.2,326253,0
+AFMC.US,D,20250422,000000,28.6125,28.96,28.55,28.93,59445,0
+AFMC.US,D,20250423,000000,29.76,29.82,29.19,29.2682,21717,0
+AFMC.US,D,20250424,000000,29.2532,29.79,29.2513,29.74,25589,0
+AFMC.US,D,20250425,000000,29.6513,29.76,29.57,29.7128,12632,0
+AFMC.US,D,20250428,000000,29.8764,29.95,29.62,29.85,7956,0
+AFMC.US,D,20250429,000000,29.6101,30.06,29.6101,29.95,7434,0
+AFMC.US,D,20250430,000000,29.46,29.9644,29.46,29.9644,10939,0
+AFMC.US,D,20250501,000000,30.29,30.3,30.0301,30.0333,5982,0
+AFMC.US,D,20250502,000000,30.3999,30.66,30.3525,30.6124,10588,0
+AFMC.US,D,20250505,000000,30.55,30.75,30.5395,30.54,16047,0
+AFMC.US,D,20250506,000000,30.47,30.47,30.19,30.3254,5468,0
+AFMC.US,D,20250507,000000,30.4999,30.5543,30.3,30.46,8087,0
+AFMC.US,D,20250508,000000,30.62,30.9092,30.49,30.69,10021,0
+AFMC.US,D,20250509,000000,30.79,30.89,30.5758,30.62,14635,0
+AFMC.US,D,20250512,000000,31.64,31.72,31.4,31.62,8282,0
+AFMC.US,D,20250513,000000,31.7179,31.84,31.69,31.76,17758,0
+AFMC.US,D,20250514,000000,31.7,31.73,31.55,31.58,10489,0
+AFMC.US,D,20250515,000000,31.61,31.82,31.56,31.82,5307,0
+AFMC.US,D,20250516,000000,31.895,32.12,31.81,32.105,15035,0
+AFMC.US,D,20250519,000000,31.9099,32.04,31.86,32.02,6911,0
+AFMC.US,D,20250520,000000,32.0939,32.0939,31.885,31.94,11789,0
+AFMC.US,D,20250521,000000,31.585,31.76,31.19,31.2,29321,0
+AFMC.US,D,20250522,000000,31.081456,31.24,30.9664,31.09,33789,0
+AFMC.US,D,20250523,000000,30.89,31.11,30.77,31.01,14506,0
+AFMC.US,D,20250527,000000,31.22,31.65,31.1701,31.64,31365,0
+AFMC.US,D,20250528,000000,31.535,31.79,31.34,31.34,5731,0
+AFMC.US,D,20250529,000000,31.4599,31.59,31.225,31.41,12133,0
+AFMC.US,D,20250530,000000,31.34,31.3899,31.25,31.36,4396,0
+AFMC.US,D,20250602,000000,30.96,31.36,30.9,31.2514,7647,0
+AFMC.US,D,20250603,000000,31.4,31.639,31.16,31.61,12283,0
+AFMC.US,D,20250604,000000,31.5144,31.69,31.45,31.45,5781,0
+AFMC.US,D,20250605,000000,31.355,31.61,31.3,31.39,34507,0
+AFMC.US,D,20250606,000000,31.595,31.67,31.5184,31.66,10697,0
+AFMC.US,D,20250609,000000,31.59,31.8,31.53,31.613,22610,0
+AFMC.US,D,20250610,000000,31.695,31.74,31.5554,31.63,8890,0
+AFMC.US,D,20250611,000000,31.81,31.84,31.459,31.4895,6505,0
+AFMC.US,D,20250612,000000,31.405,31.52,31.405,31.5112,4090,0
+AFMC.US,D,20250613,000000,31.26,31.43,31.07,31.0711,6439,0
+AFMC.US,D,20250616,000000,31.434,31.59,31.4,31.44,9948,0
+AFMC.US,D,20250617,000000,31.435,31.46,31.19,31.2189,15347,0
+AFMC.US,D,20250618,000000,31.51,31.5399,31.31,31.35,14288,0
+AFMC.US,D,20250620,000000,31.495,31.54,31.27,31.38,6659,0
+AFMC.US,D,20250623,000000,31.54,31.75,31.37,31.735,6555,0
+AFMC.US,D,20250624,000000,31.8044,32.08,31.8044,31.99,137123,0
+AFMC.US,D,20250625,000000,31.7549,32.08,31.66,31.66,7517,0
+AFMC.US,D,20250626,000000,31.6426,31.96,31.6426,31.958,13943,0
+AFMC.US,D,20250627,000000,32.005,32.266,32,32.08,17209,0
+AFMC.US,D,20250630,000000,32.18,32.2,31.98,32.13,31135,0
+AFMC.US,D,20250701,000000,32.145,32.6,31.98,32.49,40524,0
+AFMC.US,D,20250702,000000,32.47,32.665,32.4,32.658,12667,0
+AFMC.US,D,20250703,000000,32.7925,32.91,32.7801,32.85,23495,0
+AFMC.US,D,20250707,000000,32.735,32.889,32.351,32.49,23637,0
+AFMC.US,D,20250708,000000,32.53,32.67,32.48,32.51,154533,0
+AFMC.US,D,20250709,000000,32.605,32.74,32.4103,32.62,18162,0
+AFMC.US,D,20250710,000000,32.4501,32.86,32.4501,32.71,11765,0
+AFMC.US,D,20250711,000000,32.49,32.59,32.4,32.41,6788,0
+AFMC.US,D,20250714,000000,32.52,32.539,32.33,32.526,10431,0
+AFMC.US,D,20250715,000000,32.505,32.73,31.949,31.95,5659,0
+AFMC.US,D,20250716,000000,32.07,32.18,31.79,32.16,12336,0
+AFMC.US,D,20250717,000000,32.2972,32.4673,32.26,32.44,6028,0
+AFMC.US,D,20250718,000000,32.495,32.63,32.29,32.3569,2849,0
+AFMC.US,D,20250721,000000,32.342251,32.5237,32.21,32.21,41157,0
+AFMC.US,D,20250722,000000,32.46,32.68,32.45,32.615,13535,0
+AFMC.US,D,20250723,000000,32.885,32.9799,32.8777,32.91,22716,0
+AFMC.US,D,20250724,000000,32.85,32.95,32.55,32.55,8114,0
+AFMC.US,D,20250725,000000,32.6,32.76,32.46,32.7269,10782,0
+AFMC.US,D,20250728,000000,32.725,32.725,32.56,32.63,4551,0
+AFMC.US,D,20250729,000000,32.77,32.77,32.57,32.6088,5584,0
+AFMC.US,D,20250730,000000,32.565,32.71,32.27,32.3742,9053,0
+AFMC.US,D,20250731,000000,32.47,32.47,32.11,32.1119,20024,0
+AFMC.US,D,20250801,000000,31.68,31.97,31.68,31.8586,2304,0
+AFMC.US,D,20250804,000000,32.045,32.32,32.045,32.32,16182,0
+AFMC.US,D,20250805,000000,32.42,32.42,32.1093,32.26,6789,0
+AFMC.US,D,20250806,000000,32.17,32.41,32.16,32.2023,7755,0
+AFMC.US,D,20250807,000000,32.1901,32.2399,31.9501,32.0576,57139,0
+AFMC.US,D,20250808,000000,32.33,32.36,32.2239,32.25,7242,0
+AFMC.US,D,20250811,000000,32.39,32.39,32.23,32.29,37216,0
+AFMC.US,D,20250812,000000,32.4699,32.96,32.4699,32.96,6557,0
+AFMC.US,D,20250813,000000,33.12,33.44,33.03,33.44,10242,0
+AFMC.US,D,20250814,000000,33.2,33.2,32.96,33.08,70782,0
+AFMC.US,D,20250815,000000,32.82,33.18,32.82,32.834,14368,0
+AFMC.US,D,20250818,000000,32.86,32.92,32.8,32.8719,158337,0
+AFMC.US,D,20250819,000000,33.16,33.16,32.87,32.93,10490,0
+AFMC.US,D,20250820,000000,32.955,32.955,32.76,32.8951,18377,0
+AFMC.US,D,20250821,000000,32.775,32.93,32.775,32.88,9764,0
+AFMC.US,D,20250822,000000,33.58,33.75,33.09,33.615,12319,0
+AFMC.US,D,20250825,000000,33.62,33.62,33.4401,33.4508,15814,0
+AFMC.US,D,20250826,000000,33.44,33.6199,33.44,33.52,7661,0
+AFMC.US,D,20250827,000000,33.68,33.79,33.6499,33.725,6790,0
+AFMC.US,D,20250828,000000,33.6699,33.89,33.5425,33.65,7165,0
+AFMC.US,D,20250829,000000,33.718,33.74,33.41,33.4942,7926,0
+AFMC.US,D,20250902,000000,33.36,33.54,33.285,33.524,16243,0
+AFMC.US,D,20250903,000000,33.6005,33.6005,33.3936,33.4944,71136,0
+AFMC.US,D,20250904,000000,33.65,33.9717,33.63,33.9717,7874,0
+AFMC.US,D,20250905,000000,34.3399,34.3399,33.805,34.117,20110,0
+AFMC.US,D,20250908,000000,34.178,34.33,34.05,34.21,15214,0
+AFMC.US,D,20250909,000000,34.0258,34.0258,33.845,33.9639,8313,0
+AFMC.US,D,20250910,000000,34.074,34.074,33.88,33.984,53536,0
+AFMC.US,D,20250911,000000,34.34,34.57,34.34,34.57,22331,0
+AFMC.US,D,20250912,000000,34.5125,34.5125,34.2633,34.2633,2068,0
+AFMC.US,D,20250915,000000,34.2808,34.31,34.2196,34.2196,3053,0
+AFMC.US,D,20250916,000000,34.0701,34.3,33.8855,34.0102,10875,0
+AFMC.US,D,20250917,000000,34.26,34.28,33.9366,34.04,10933,0
+AFMC.US,D,20250918,000000,34.339,34.59,34.29,34.58,7699,0
+AFMC.US,D,20250919,000000,34.49,34.49,34.28,34.33,8568,0
+AFMC.US,D,20250922,000000,34.285,34.4559,34.2459,34.44,37578,0
+AFMC.US,D,20250923,000000,34.56,34.65,34.35,34.4081,8608,0
+AFMC.US,D,20250924,000000,34.53,34.53,34.1552,34.1552,5980,0
+AFMC.US,D,20250925,000000,33.92,33.96,33.755,33.904,7120,0
+AFMC.US,D,20250926,000000,34.11,34.35,34.08,34.35,159196,0
+AFMC.US,D,20250929,000000,34.24,34.24,34.1075,34.2,6059,0
+AFMC.US,D,20250930,000000,34.19,34.31,34.06,34.31,6690,0
+AFMC.US,D,20251001,000000,34.28,34.3609,34.21,34.346,4865,0
+AFMC.US,D,20251002,000000,34.09,34.39,34.09,34.3784,9142,0
+AFMC.US,D,20251003,000000,34.47,34.6,34.3286,34.3286,8834,0
+AFMC.US,D,20251006,000000,34.59,34.59,34.3,34.32,14085,0
+AFMC.US,D,20251007,000000,34.11,34.46,33.87,33.9607,15800,0
+AFMC.US,D,20251008,000000,34.11,34.22,34.0655,34.1912,5536,0
+AFMC.US,D,20251009,000000,34.2,34.39,33.67,33.7228,25148,0
+AFMC.US,D,20251010,000000,33.87,33.91,32.81,32.8288,9308,0
+AFMC.US,D,20251013,000000,33.245,33.505,33.15,33.4284,5465,0
+AFMC.US,D,20251014,000000,33.1301,33.95,33.1301,33.81,48751,0
+AFMC.US,D,20251015,000000,34.095,34.17,33.7486,33.8393,9715,0
+AFMC.US,D,20251016,000000,33.7701,33.84,33.375,33.4948,44485,0
+AFMC.US,D,20251017,000000,33.64,33.64,33.3354,33.53,9739,0
+AFMC.US,D,20251020,000000,33.53,33.81,33.53,33.787,15346,0
+AFMC.US,D,20251021,000000,33.82,33.95,33.63,33.84,8956,0
+AFMC.US,D,20251022,000000,33.74,33.83,33.4,33.562,6906,0
+AFMC.US,D,20251023,000000,33.67,34.05,33.67,33.969,17530,0
+AFMC.US,D,20251024,000000,34.355,34.39,34.1891,34.1891,9493,0
+AFMC.US,D,20251027,000000,34.3953,34.4,34.18,34.23,13210,0
+AFMC.US,D,20251028,000000,34.01,34.22,33.987,34.02,21764,0
+AFMC.US,D,20251029,000000,34,34.15,33.67,33.77,15480,0
+AFMC.US,D,20251030,000000,33.87,33.89,33.5,33.51,22247,0
+AFMC.US,D,20251031,000000,33.56,33.62,33.37,33.495,8256,0
+AFMC.US,D,20251103,000000,33.27,33.59,33.2,33.58,54489,0
+AFMC.US,D,20251104,000000,33.36,33.49,33.35,33.3612,18707,0
+AFMC.US,D,20251105,000000,33.56,34,33.5501,33.8509,18224,0
+AFMC.US,D,20251106,000000,33.74,33.8,33.4335,33.45,68013,0
+AFMC.US,D,20251107,000000,33.26,33.7465,33.25,33.7193,6738,0
+AFMC.US,D,20251110,000000,33.91,34.11,33.7646,33.959,10890,0
+AFMC.US,D,20251111,000000,33.8652,34,33.8652,33.9044,4258,0
+AFMC.US,D,20251112,000000,34.175,34.175,34.03,34.0396,3581,0
+AFMC.US,D,20251113,000000,33.735,33.735,33.4299,33.4299,2875,0
+AFMC.US,D,20251114,000000,33.3,33.5999,33.26,33.3862,6735,0
+AFMC.US,D,20251117,000000,33.39,33.39,32.77,32.81,16884,0
+AFMC.US,D,20251118,000000,32.5401,33.0148,32.5401,32.9144,6898,0
+AFMC.US,D,20251119,000000,33.031,33.156573,32.9,32.9567,6567,0
+AFMC.US,D,20251120,000000,33.4086,33.46,32.426,32.426,8704,0
+AFMC.US,D,20251121,000000,32.76,33.36,32.76,33.1861,4409,0
+AFMC.US,D,20251124,000000,33.245,33.61,33.245,33.53,12222,0
+AFMC.US,D,20251125,000000,33.8125,34.22,33.7,34.1787,39102,0
+AFMC.US,D,20251126,000000,34.483,34.66,34.45,34.45,50123,0
+AFMC.US,D,20251128,000000,34.455,34.59,34.455,34.5047,5714,0
+AFMC.US,D,20251201,000000,34.381,34.57,34.15,34.2972,7903,0
+AFMC.US,D,20251202,000000,34.41,34.49,34.18,34.1925,17390,0
+AFMC.US,D,20251203,000000,34.3209,34.51,34.31,34.4629,8932,0
+AFMC.US,D,20251204,000000,34.56,34.77,34.42,34.63,13678,0
+AFMC.US,D,20251205,000000,34.73,34.81,34.6024,34.6211,12117,0
+AFMC.US,D,20251208,000000,34.6175,34.6175,34.43,34.44,6953,0
+AFMC.US,D,20251209,000000,34.59,34.694,34.46,34.47,6966,0
+AFMC.US,D,20251210,000000,34.545,35.18,34.545,35.08,6647,0
+AFMC.US,D,20251211,000000,35.28,35.53,35.09,35.49,8747,0
+AFMC.US,D,20251212,000000,35.135,35.135,34.89,34.9388,5072,0
+AFMC.US,D,20251215,000000,35.11,35.11,34.88,34.95,7019,0
+AFMC.US,D,20251216,000000,34.96,34.96,34.565,34.704,15840,0
+AFMC.US,D,20251217,000000,34.97,34.97,34.5,34.54,13211,0
+AFMC.US,D,20251218,000000,34.92,35,34.7,34.75,24300,0
+AFMC.US,D,20251219,000000,34.9508,35.0814,34.75,35.036,5845,0
+AFMC.US,D,20251222,000000,35.175,35.3499,35.17,35.204,9100,0
+AFMC.US,D,20251223,000000,35.1301,35.22,35.0768,35.1558,10593,0
+AFMC.US,D,20251224,000000,35.204,35.28,35.15,35.2442,1571,0
+AFMC.US,D,20251226,000000,35.19,35.22,35.1,35.212,4073,0
+AFMC.US,D,20251229,000000,35.33,35.33,34.98,35.04,5213,0
+AFMC.US,D,20251230,000000,34.99,35.15,34.83,34.83,8835,0
+AFMC.US,D,20251231,000000,34.8213,34.87,34.472,34.472,12056,0
+AFMC.US,D,20260102,000000,34.6099,35,34.567,34.9243,10722,0
+AFMC.US,D,20260105,000000,35.14,35.47,35.07,35.357,21366,0
+AFMC.US,D,20260106,000000,35.27,35.75,35.185,35.75,21139,0
+AFMC.US,D,20260107,000000,35.6665,35.86,35.28,35.43,13257,0
+AFMC.US,D,20260108,000000,35.4558,35.72,35.4558,35.6756,15908,0
+AFMC.US,D,20260109,000000,35.905,36.02,35.881,35.96,25371,0
+AFMC.US,D,20260112,000000,35.8,35.97,35.8,35.942,18547,0
+AFMC.US,D,20260113,000000,36.105,36.19,35.97,35.985,32051,0
+AFMC.US,D,20260114,000000,36.1,36.11,35.9,36.066,16873,0
+AFMC.US,D,20260115,000000,36.415,36.65,36.415,36.56,22353,0
+AFMC.US,D,20260116,000000,36.54,36.57,36.24,36.3786,11283,0
+AFMC.US,D,20260120,000000,36,36.24,35.89,35.9238,13589,0
+AFMC.US,D,20260121,000000,36.06,36.8422,36.06,36.7,146830,0
+AFMC.US,D,20260122,000000,36.7936,36.98,36.5728,36.64,12972,0
+AFMC.US,D,20260123,000000,36.34,36.7,36.12,36.2336,18635,0
+AFMC.US,D,20260126,000000,36.435,36.49,36.121,36.26,46034,0
+AFMC.US,D,20260127,000000,36.195,36.32,36.07,36.16,14374,0
+AFMC.US,D,20260128,000000,36.265,36.34,36.087927,36.14,79162,0
+AFMC.US,D,20260129,000000,36.38,36.38,35.87,36.26,14935,0
+AFMC.US,D,20260130,000000,36.27,36.27,35.755,35.99,39109,0
+AFMC.US,D,20260202,000000,36.23,36.52,35.92,36.4723,72641,0
+AFMC.US,D,20260203,000000,36.48,36.69,36.125,36.5,46598,0
+AFMC.US,D,20260204,000000,36.85,36.9,36.3201,36.661,20289,0
+AFMC.US,D,20260205,000000,36.64,36.69,36.39,36.47,9336,0
+AFMC.US,D,20260206,000000,37.13,37.5,36.87,37.45,16338,0
+AFMC.US,D,20260209,000000,37.3701,37.65,37.37,37.48,10154,0
+AFMC.US,D,20260210,000000,37.6185,37.6393,37.42,37.43,43511,0
+AFMC.US,D,20260211,000000,37.645,37.73,37.35,37.5263,7389,0
+AFMC.US,D,20260212,000000,37.88,37.88,36.795,36.984,82066,0
+AFMC.US,D,20260213,000000,37.1384,37.53,37.06,37.367,164833,0
+AFMC.US,D,20260217,000000,37.27,37.56,37.01,37.377,60264,0
+AFMC.US,D,20260218,000000,37.61,37.7285,37.4,37.54,44356,0
diff --git a/daily/us/nyse etfs/1/ajan.us.txt b/daily/us/nyse etfs/1/ajan.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..47e753064da1ea5e221f5fa73e9363c9e8df4feb
--- /dev/null
+++ b/daily/us/nyse etfs/1/ajan.us.txt	
@@ -0,0 +1,529 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AJAN.US,D,20240103,000000,24.27,24.3981,24.2401,24.3,180685,0
+AJAN.US,D,20240104,000000,24.31,24.3299,24.2517,24.27,325048,0
+AJAN.US,D,20240105,000000,24.26,24.3385,24.24,24.2767,83440,0
+AJAN.US,D,20240108,000000,24.31,24.36,24.2401,24.36,230144,0
+AJAN.US,D,20240109,000000,24.36,24.36,24.29,24.29,48976,0
+AJAN.US,D,20240110,000000,24.43,24.43,24.3349,24.39,91591,0
+AJAN.US,D,20240111,000000,24.46,24.46,24.3311,24.4,62770,0
+AJAN.US,D,20240112,000000,24.43,24.485,24.39,24.44,60830,0
+AJAN.US,D,20240116,000000,24.42,24.43,24.3344,24.39,206124,0
+AJAN.US,D,20240117,000000,24.35,24.4,24.2601,24.3266,95983,0
+AJAN.US,D,20240118,000000,24.49,24.49,24.325,24.3954,95260,0
+AJAN.US,D,20240119,000000,24.43,24.4699,24.35,24.46,67457,0
+AJAN.US,D,20240122,000000,24.63,24.63,24.4406,24.4691,44531,0
+AJAN.US,D,20240123,000000,24.43,24.51,24.43,24.49,44610,0
+AJAN.US,D,20240124,000000,24.49,24.56,24.49,24.52,24275,0
+AJAN.US,D,20240125,000000,24.56,24.58,24.4941,24.56,40924,0
+AJAN.US,D,20240126,000000,24.56,24.58,24.5,24.5355,14444,0
+AJAN.US,D,20240129,000000,24.57,24.616,24.5201,24.5641,16607,0
+AJAN.US,D,20240130,000000,24.61,24.61,24.5401,24.56,6429,0
+AJAN.US,D,20240131,000000,24.62,24.62,24.5,24.5209,49251,0
+AJAN.US,D,20240201,000000,24.57,24.63,24.51,24.6052,53451,0
+AJAN.US,D,20240202,000000,24.66,24.66,24.57,24.61,61508,0
+AJAN.US,D,20240205,000000,24.62,24.62,24.5085,24.5497,9724,0
+AJAN.US,D,20240206,000000,24.61,24.61,24.5547,24.5848,22236,0
+AJAN.US,D,20240207,000000,24.6101,24.67,24.6,24.6351,20861,0
+AJAN.US,D,20240208,000000,24.7,24.7,24.6012,24.63,37500,0
+AJAN.US,D,20240209,000000,24.63,24.67,24.6,24.65,27638,0
+AJAN.US,D,20240212,000000,24.6621,24.71,24.6499,24.67,70523,0
+AJAN.US,D,20240213,000000,24.6,24.6,24.4601,24.51,42792,0
+AJAN.US,D,20240214,000000,24.57,24.61,24.51,24.6,42073,0
+AJAN.US,D,20240215,000000,24.64,24.66,24.5818,24.66,70065,0
+AJAN.US,D,20240216,000000,24.58,24.64,24.55,24.61,56237,0
+AJAN.US,D,20240220,000000,24.73,24.73,24.5341,24.59,48122,0
+AJAN.US,D,20240221,000000,24.5734,24.58,24.5,24.57,60420,0
+AJAN.US,D,20240222,000000,24.68,24.69,24.6,24.67,39541,0
+AJAN.US,D,20240223,000000,24.73,24.73,24.64,24.69,36747,0
+AJAN.US,D,20240226,000000,24.6471,24.7,24.6,24.61,25832,0
+AJAN.US,D,20240227,000000,24.61,24.69,24.61,24.65,143461,0
+AJAN.US,D,20240228,000000,24.67,24.67,24.631,24.67,3134,0
+AJAN.US,D,20240229,000000,24.67,24.71,24.6401,24.71,27936,0
+AJAN.US,D,20240301,000000,24.7,24.78,24.7,24.78,59938,0
+AJAN.US,D,20240304,000000,24.7507,24.79,24.7101,24.7499,70521,0
+AJAN.US,D,20240305,000000,24.75,24.75,24.6591,24.66,67319,0
+AJAN.US,D,20240306,000000,24.71,24.7799,24.7,24.7,66692,0
+AJAN.US,D,20240307,000000,24.79,24.8499,24.74,24.79,107585,0
+AJAN.US,D,20240308,000000,24.8,24.9,24.77,24.77,28553,0
+AJAN.US,D,20240311,000000,24.7999,24.7999,24.7401,24.75,14836,0
+AJAN.US,D,20240312,000000,24.87,24.87,24.75,24.79,29956,0
+AJAN.US,D,20240313,000000,24.85,24.8686,24.77,24.77,17720,0
+AJAN.US,D,20240314,000000,24.78,24.785,24.73,24.74,15148,0
+AJAN.US,D,20240315,000000,24.72,24.77,24.7,24.71,41558,0
+AJAN.US,D,20240318,000000,24.75,24.78,24.73,24.73,22105,0
+AJAN.US,D,20240319,000000,24.73,24.78,24.72,24.76,7377,0
+AJAN.US,D,20240320,000000,24.78,24.8799,24.78,24.83,17301,0
+AJAN.US,D,20240321,000000,24.93,24.97,24.85,24.85,13343,0
+AJAN.US,D,20240322,000000,24.85,24.9,24.85,24.86,4290,0
+AJAN.US,D,20240325,000000,24.88,24.89,24.84,24.84,21297,0
+AJAN.US,D,20240326,000000,24.89,24.9,24.83,24.83,84405,0
+AJAN.US,D,20240327,000000,24.8701,24.8894,24.8416,24.87,5260,0
+AJAN.US,D,20240328,000000,24.85,24.9,24.83,24.9,26797,0
+AJAN.US,D,20240401,000000,25.49,25.49,24.8301,24.84,16293,0
+AJAN.US,D,20240402,000000,24.83,24.84,24.78,24.84,14559,0
+AJAN.US,D,20240403,000000,24.84,24.84,24.8,24.84,134024,0
+AJAN.US,D,20240404,000000,24.84,24.9,24.78,24.81,25623,0
+AJAN.US,D,20240405,000000,24.8,24.85,24.8,24.81,13806,0
+AJAN.US,D,20240408,000000,24.815,24.84,24.79,24.84,14523,0
+AJAN.US,D,20240409,000000,24.83,24.86,24.78,24.86,19473,0
+AJAN.US,D,20240410,000000,24.75,24.75,24.7,24.72,23835,0
+AJAN.US,D,20240411,000000,24.7082,24.77,24.685,24.77,14750,0
+AJAN.US,D,20240412,000000,24.75,24.75,24.66,24.6946,24894,0
+AJAN.US,D,20240415,000000,24.7,24.71,24.58,24.65,20443,0
+AJAN.US,D,20240416,000000,24.5876,24.62,24.5876,24.62,3204,0
+AJAN.US,D,20240417,000000,24.62,24.659,24.58,24.61,3166,0
+AJAN.US,D,20240418,000000,24.63,24.63,24.5557,24.5557,7311,0
+AJAN.US,D,20240419,000000,24.54,24.55,24.4984,24.55,1529,0
+AJAN.US,D,20240422,000000,24.53,24.61,24.5097,24.58,15677,0
+AJAN.US,D,20240423,000000,24.639,24.67,24.58,24.67,9486,0
+AJAN.US,D,20240424,000000,24.6219,24.66,24.6032,24.66,3012,0
+AJAN.US,D,20240425,000000,24.51,24.5946,24.5,24.5946,24574,0
+AJAN.US,D,20240426,000000,24.64,24.69,24.6209,24.6544,26279,0
+AJAN.US,D,20240429,000000,24.67,24.67,24.63,24.66,12981,0
+AJAN.US,D,20240430,000000,24.64,24.66,24.56,24.56,27371,0
+AJAN.US,D,20240501,000000,24.56,24.63,24.54,24.54,42540,0
+AJAN.US,D,20240502,000000,24.575,24.636,24.575,24.6177,6580,0
+AJAN.US,D,20240503,000000,24.75,24.75,24.725,24.7493,5485,0
+AJAN.US,D,20240506,000000,24.76,24.83,24.76,24.8095,20545,0
+AJAN.US,D,20240507,000000,24.859,24.859,24.78,24.8233,3492,0
+AJAN.US,D,20240508,000000,24.81,24.84,24.79,24.81,10670,0
+AJAN.US,D,20240509,000000,24.81,24.8626,24.81,24.851,13368,0
+AJAN.US,D,20240510,000000,24.8566,24.89,24.85,24.8744,6256,0
+AJAN.US,D,20240513,000000,24.86,24.9,24.85,24.8631,36621,0
+AJAN.US,D,20240514,000000,24.91,24.9143,24.8601,24.9143,2923,0
+AJAN.US,D,20240515,000000,24.97,25.01,24.97,25,4287,0
+AJAN.US,D,20240516,000000,24.9701,25.02,24.9701,24.9925,5723,0
+AJAN.US,D,20240517,000000,25,25.01,24.97,24.97,16394,0
+AJAN.US,D,20240520,000000,25.01,25.05,24.98,24.98,18201,0
+AJAN.US,D,20240521,000000,24.98,25.0699,24.98,25.0249,22265,0
+AJAN.US,D,20240522,000000,25.06,25.06,24.99,25.0049,5966,0
+AJAN.US,D,20240523,000000,25,25.0388,24.93,24.9653,20646,0
+AJAN.US,D,20240524,000000,25.0029,25.02,24.98,24.99,2547,0
+AJAN.US,D,20240528,000000,25.01,25.06,24.98,24.99,24288,0
+AJAN.US,D,20240529,000000,25.03,25.03,24.96,24.9843,5237,0
+AJAN.US,D,20240530,000000,24.9843,25.01,24.95,24.964,3325,0
+AJAN.US,D,20240531,000000,24.97,24.9962,24.89,24.9962,31431,0
+AJAN.US,D,20240603,000000,24.98,25.04,24.96,24.9995,12831,0
+AJAN.US,D,20240604,000000,25.0007,25.0491,24.92,25.0491,7248,0
+AJAN.US,D,20240605,000000,25.075,25.14,25.04,25.1196,12432,0
+AJAN.US,D,20240606,000000,25.1365,25.17,25.0912,25.133,11117,0
+AJAN.US,D,20240607,000000,25.07,25.13,25.07,25.1043,1921,0
+AJAN.US,D,20240610,000000,25.05,25.13,25.04,25.1041,6488,0
+AJAN.US,D,20240611,000000,25.06,25.12,25.06,25.1052,3653,0
+AJAN.US,D,20240612,000000,25.21,25.25,25.06,25.2044,3081,0
+AJAN.US,D,20240613,000000,25.245,25.25,25.175,25.2293,11176,0
+AJAN.US,D,20240614,000000,25.22,25.27,25.21,25.2346,2997,0
+AJAN.US,D,20240617,000000,25.21,25.27,25.19,25.2647,5242,0
+AJAN.US,D,20240618,000000,25.26,25.33,25.25,25.2984,8386,0
+AJAN.US,D,20240620,000000,25.33,25.33,25.23,25.2796,26814,0
+AJAN.US,D,20240621,000000,25.23,25.3199,25.23,25.2861,39587,0
+AJAN.US,D,20240624,000000,25.27,25.3085,25.19,25.2634,6948,0
+AJAN.US,D,20240625,000000,25.26,25.29,25.19,25.26,2764,0
+AJAN.US,D,20240626,000000,25.215,25.28,25.215,25.2791,1390,0
+AJAN.US,D,20240627,000000,25.32,25.33,25.26,25.2896,13358,0
+AJAN.US,D,20240628,000000,25.34,25.34,25.2811,25.2811,11187,0
+AJAN.US,D,20240701,000000,24.98,25.31,24.98,25.2902,13081,0
+AJAN.US,D,20240702,000000,25.31,25.35,25.29,25.32,523137,0
+AJAN.US,D,20240703,000000,25.36,25.385,25.33,25.3647,25861,0
+AJAN.US,D,20240705,000000,25.35,25.43,25.35,25.4196,3346,0
+AJAN.US,D,20240708,000000,25.4,25.45,25.39,25.4,1204,0
+AJAN.US,D,20240709,000000,25.46,25.4799,25.41,25.4427,232913,0
+AJAN.US,D,20240710,000000,25.43,25.58,25.42,25.4929,22878,0
+AJAN.US,D,20240711,000000,25.4808,25.51,25.47,25.4851,13981,0
+AJAN.US,D,20240712,000000,25.49,25.56,25.49,25.5349,3503,0
+AJAN.US,D,20240715,000000,25.53,25.58,25.49,25.5799,16300,0
+AJAN.US,D,20240716,000000,25.52,25.58,25.52,25.5548,4113,0
+AJAN.US,D,20240717,000000,25.54,25.55,25.48,25.5066,6392,0
+AJAN.US,D,20240718,000000,25.5225,25.5225,25.465,25.4784,803,0
+AJAN.US,D,20240719,000000,25.49,25.49,25.4,25.4,5997,0
+AJAN.US,D,20240722,000000,25.51,25.51,25.4904,25.4927,1833,0
+AJAN.US,D,20240723,000000,25.54,25.54,25.45,25.4895,7142,0
+AJAN.US,D,20240724,000000,25.47,25.47,25.3826,25.3826,2951,0
+AJAN.US,D,20240725,000000,25.42,25.46,25.3754,25.3754,2039,0
+AJAN.US,D,20240726,000000,25.39,25.5,25.37,25.452,23153,0
+AJAN.US,D,20240729,000000,25.3244,25.4899,25.3244,25.4511,13366,0
+AJAN.US,D,20240730,000000,25.51,25.51,25.371,25.4375,2334,0
+AJAN.US,D,20240731,000000,25.54,25.54,25.48,25.5315,4399,0
+AJAN.US,D,20240801,000000,25.516,25.5299,25.44,25.4776,5044,0
+AJAN.US,D,20240802,000000,25.46,25.47,25.41,25.4662,26526,0
+AJAN.US,D,20240805,000000,25.12,25.48,25.12,25.42,7404,0
+AJAN.US,D,20240806,000000,25.375,25.4499,25.37,25.3789,13242,0
+AJAN.US,D,20240807,000000,25.3814,25.43,25.34,25.3499,7639,0
+AJAN.US,D,20240808,000000,25.395,25.46,25.3771,25.41,8280,0
+AJAN.US,D,20240809,000000,25.44,25.5,25.44,25.4674,5019,0
+AJAN.US,D,20240812,000000,25.5,25.52,25.46,25.485,23451,0
+AJAN.US,D,20240813,000000,25.5101,25.57,25.5101,25.57,5541,0
+AJAN.US,D,20240814,000000,25.5781,25.65,25.5781,25.6196,11905,0
+AJAN.US,D,20240815,000000,25.625,25.68,25.625,25.665,23737,0
+AJAN.US,D,20240816,000000,25.7,25.73,25.68,25.7,3763,0
+AJAN.US,D,20240819,000000,25.69,25.73,25.68,25.73,8907,0
+AJAN.US,D,20240820,000000,25.81,25.81,25.7647,25.7647,326,0
+AJAN.US,D,20240821,000000,25.77,25.8299,25.76,25.78,4058,0
+AJAN.US,D,20240822,000000,25.75,25.75,25.7,25.71,8714,0
+AJAN.US,D,20240823,000000,25.8,25.8391,25.78,25.8391,13683,0
+AJAN.US,D,20240826,000000,25.86,25.86,25.79,25.8168,15043,0
+AJAN.US,D,20240827,000000,25.82,25.8325,25.815,25.8325,588,0
+AJAN.US,D,20240828,000000,25.83,25.85,25.78,25.8169,2542,0
+AJAN.US,D,20240829,000000,25.84,25.84,25.79,25.8103,4297,0
+AJAN.US,D,20240830,000000,25.87,25.88,25.8173,25.84,4792,0
+AJAN.US,D,20240903,000000,25.86,25.86,25.76,25.78,14170,0
+AJAN.US,D,20240904,000000,25.78,25.81,25.78,25.8093,682,0
+AJAN.US,D,20240905,000000,25.785,25.7852,25.76,25.7852,11132,0
+AJAN.US,D,20240906,000000,25.79,25.8097,25.7,25.7,12900,0
+AJAN.US,D,20240909,000000,25.75,25.8,25.75,25.75,9557,0
+AJAN.US,D,20240910,000000,25.7701,25.82,25.7701,25.8139,2147,0
+AJAN.US,D,20240911,000000,25.75,25.8516,25.74,25.8516,12674,0
+AJAN.US,D,20240912,000000,25.8899,25.8971,25.82,25.8971,3114,0
+AJAN.US,D,20240913,000000,25.9799,25.9799,25.92,25.92,13893,0
+AJAN.US,D,20240916,000000,25.93,25.9838,25.92,25.9838,8339,0
+AJAN.US,D,20240917,000000,25.9501,26,25.9435,25.9625,5961,0
+AJAN.US,D,20240918,000000,25.98,26.039,25.86,25.9704,4432,0
+AJAN.US,D,20240919,000000,26.0312,26.055,26.0312,26.0467,1567,0
+AJAN.US,D,20240920,000000,26.035,26.0699,26.0101,26.0481,7266,0
+AJAN.US,D,20240923,000000,26.05,26.0618,25.79,25.8,7023,0
+AJAN.US,D,20240924,000000,26.065,26.11,26.065,26.0948,4257,0
+AJAN.US,D,20240925,000000,26.105,26.1099,26.07,26.0898,10704,0
+AJAN.US,D,20240926,000000,26.12,26.12,26.06,26.0851,10404,0
+AJAN.US,D,20240927,000000,26.08,26.1399,26.0701,26.1044,5136,0
+AJAN.US,D,20240930,000000,26.08,26.09,26.05,26.0897,11130,0
+AJAN.US,D,20241001,000000,26.07,26.07,26.03,26.0498,21155,0
+AJAN.US,D,20241002,000000,26.09,26.09,25.9916,26.01,7969,0
+AJAN.US,D,20241003,000000,26.01,26.01,25.9943,25.9943,8270,0
+AJAN.US,D,20241004,000000,26.02,26.02,25.97,25.9892,9322,0
+AJAN.US,D,20241007,000000,25.96,25.96,25.93,25.93,1748,0
+AJAN.US,D,20241008,000000,25.95,25.99,25.95,25.985,8083,0
+AJAN.US,D,20241009,000000,25.98,26.04,25.98,26.0243,9155,0
+AJAN.US,D,20241010,000000,26.0145,26.0194,25.99,26.0194,2904,0
+AJAN.US,D,20241011,000000,26.08,26.09,26.05,26.05,6820,0
+AJAN.US,D,20241014,000000,26.0727,26.075,26.0727,26.075,703,0
+AJAN.US,D,20241015,000000,26.0643,26.0643,26.0643,26.0643,16,0
+AJAN.US,D,20241016,000000,26.075,26.075,26.06,26.075,524,0
+AJAN.US,D,20241017,000000,26.07,26.11,26.05,26.0894,5681,0
+AJAN.US,D,20241018,000000,26.09,26.09,26.07,26.09,17629,0
+AJAN.US,D,20241021,000000,26.08,26.08,26.06,26.0741,8438,0
+AJAN.US,D,20241022,000000,26.06,26.08,26.06,26.075,14498,0
+AJAN.US,D,20241023,000000,26.07,26.12,26.03,26.0654,8380,0
+AJAN.US,D,20241024,000000,26.05,26.09,26.04,26.0628,5933,0
+AJAN.US,D,20241025,000000,26.1007,26.14,26.05,26.0841,10056,0
+AJAN.US,D,20241028,000000,26.0602,26.0875,26.06,26.0875,2749,0
+AJAN.US,D,20241029,000000,26.09,26.1,26.07,26.0757,18538,0
+AJAN.US,D,20241030,000000,26.09,26.09,26.04,26.04,7130,0
+AJAN.US,D,20241031,000000,25.9901,26.0399,25.97,26.0046,6394,0
+AJAN.US,D,20241101,000000,26.05,26.05,25.98,25.98,3491,0
+AJAN.US,D,20241104,000000,25.99,26.028,25.99,26.02,1895,0
+AJAN.US,D,20241105,000000,26.0482,26.0527,26.0482,26.0527,439,0
+AJAN.US,D,20241106,000000,26.135,26.135,26.11,26.1142,9993,0
+AJAN.US,D,20241107,000000,26.15,26.19,26.15,26.1641,3660,0
+AJAN.US,D,20241108,000000,26.178,26.19,26.16,26.1843,11614,0
+AJAN.US,D,20241111,000000,26.17,26.1905,26.17,26.1905,740,0
+AJAN.US,D,20241112,000000,26.15,26.1791,26.14,26.1791,5193,0
+AJAN.US,D,20241113,000000,26.1929,26.215,26.17,26.1928,12717,0
+AJAN.US,D,20241114,000000,26.18,26.18,26.15,26.1752,23488,0
+AJAN.US,D,20241115,000000,26.14,26.155,26.1,26.11,9947,0
+AJAN.US,D,20241118,000000,26.11,26.1644,26.11,26.1644,6501,0
+AJAN.US,D,20241119,000000,26.11,26.1701,26.11,26.1701,2080,0
+AJAN.US,D,20241120,000000,26.14,26.1593,26.091,26.1593,1757,0
+AJAN.US,D,20241121,000000,26.1589,26.1691,26.14,26.1691,2827,0
+AJAN.US,D,20241122,000000,26.15,26.19,26.15,26.1637,7566,0
+AJAN.US,D,20241125,000000,26.18,26.21,26.18,26.19,6191,0
+AJAN.US,D,20241126,000000,26.19,26.2399,26.18,26.2193,1686,0
+AJAN.US,D,20241127,000000,26.2,26.245,26.2,26.2193,4782,0
+AJAN.US,D,20241129,000000,26.23,26.2749,26.23,26.2749,118,0
+AJAN.US,D,20241202,000000,26.24,26.2946,26.24,26.2946,11549,0
+AJAN.US,D,20241203,000000,26.2686,26.3423,26.17,26.2943,89224,0
+AJAN.US,D,20241204,000000,26.3599,26.3599,26.2935,26.3141,1921,0
+AJAN.US,D,20241205,000000,26.2921,26.3197,26.27,26.2998,14015,0
+AJAN.US,D,20241206,000000,26.29,26.3111,26.28,26.3111,7208,0
+AJAN.US,D,20241209,000000,26.3079,26.3079,26.27,26.2997,4596,0
+AJAN.US,D,20241210,000000,26.271,26.2799,26.25,26.2799,2404,0
+AJAN.US,D,20241211,000000,26.3149,26.3149,26.28,26.28,7717,0
+AJAN.US,D,20241212,000000,26.325,26.3687,26.27,26.309,5327,0
+AJAN.US,D,20241213,000000,26.29,26.338,26.2601,26.2911,3318,0
+AJAN.US,D,20241216,000000,26.27,26.32,26.27,26.3043,2812,0
+AJAN.US,D,20241217,000000,26.25,26.3047,26.25,26.3047,1489,0
+AJAN.US,D,20241218,000000,26.27,26.27,26.1742,26.1742,742,0
+AJAN.US,D,20241219,000000,26.15,26.1632,26.13,26.1632,5292,0
+AJAN.US,D,20241220,000000,26.24,26.2487,26.185,26.2243,960,0
+AJAN.US,D,20241223,000000,26.2,26.26,26.2,26.2542,36132,0
+AJAN.US,D,20241224,000000,26.2613,26.3395,26.26,26.3053,1323,0
+AJAN.US,D,20241226,000000,26.27,26.3134,26.27,26.3134,1616,0
+AJAN.US,D,20241227,000000,26.26,26.3079,26.23,26.2945,1877,0
+AJAN.US,D,20241230,000000,26.21,26.3187,26.21,26.2748,5935,0
+AJAN.US,D,20241231,000000,26.23,26.245,26.23,26.245,10368,0
+AJAN.US,D,20250102,000000,25.14,26.3382,25.11,26.244,13392,0
+AJAN.US,D,20250103,000000,26.25,26.31,26.25,26.27,59955,0
+AJAN.US,D,20250106,000000,26.32,26.38,26.3096,26.33,22068,0
+AJAN.US,D,20250107,000000,26.29,26.3499,26.26,26.2798,15626,0
+AJAN.US,D,20250108,000000,26.25,26.3283,26.24,26.2842,21782,0
+AJAN.US,D,20250110,000000,26.29,26.29,26.18,26.2243,8400,0
+AJAN.US,D,20250113,000000,26.18,26.2599,26.1,26.1,10717,0
+AJAN.US,D,20250114,000000,26.231,26.2438,26.21,26.2438,2072,0
+AJAN.US,D,20250115,000000,26.36,26.3699,26.31,26.3477,4777,0
+AJAN.US,D,20250116,000000,26.33,26.375,26.32,26.3692,14518,0
+AJAN.US,D,20250117,000000,26.37,26.4391,26.37,26.3901,3561,0
+AJAN.US,D,20250121,000000,26.391,26.4498,26.39,26.4498,6572,0
+AJAN.US,D,20250122,000000,26.43,26.5199,26.43,26.4556,9842,0
+AJAN.US,D,20250123,000000,26.43,26.51,26.43,26.466,6153,0
+AJAN.US,D,20250124,000000,26.46,26.5293,26.45,26.4841,4215,0
+AJAN.US,D,20250127,000000,26.41,26.4599,26.39,26.4401,895,0
+AJAN.US,D,20250128,000000,26.411,26.4999,26.4,26.48,44674,0
+AJAN.US,D,20250129,000000,26.45,26.4784,26.4279,26.4784,11767,0
+AJAN.US,D,20250130,000000,26.46,26.48,26.4427,26.4427,5493,0
+AJAN.US,D,20250131,000000,26.4989,26.5485,26.4604,26.4604,23764,0
+AJAN.US,D,20250203,000000,26.37,26.45,26.37,26.4111,6802,0
+AJAN.US,D,20250204,000000,26.48,26.4999,26.43,26.4748,8944,0
+AJAN.US,D,20250205,000000,26.45,26.4652,26.37,26.37,770,0
+AJAN.US,D,20250206,000000,26.48,26.524,26.4701,26.518,2172,0
+AJAN.US,D,20250207,000000,26.49,26.51,26.44,26.4801,9081,0
+AJAN.US,D,20250210,000000,26.46,26.5,26.46,26.4937,6728,0
+AJAN.US,D,20250211,000000,26.46,26.5,26.46,26.48,1819,0
+AJAN.US,D,20250212,000000,26.5299,26.5299,26.45,26.4827,7945,0
+AJAN.US,D,20250213,000000,26.48,26.53,26.47,26.47,15411,0
+AJAN.US,D,20250214,000000,26.52,26.5999,26.52,26.52,19578,0
+AJAN.US,D,20250218,000000,26.5301,26.5699,26.41,26.5412,28301,0
+AJAN.US,D,20250219,000000,26.53,26.5799,26.51,26.51,16186,0
+AJAN.US,D,20250220,000000,26.57,26.57,26.53,26.55,31505,0
+AJAN.US,D,20250221,000000,26.53,26.5799,26.465,26.5148,10006,0
+AJAN.US,D,20250224,000000,26.48,26.5101,26.48,26.51,4235,0
+AJAN.US,D,20250225,000000,26.47,26.495,26.44,26.4788,3769,0
+AJAN.US,D,20250226,000000,26.5,26.51,26.4786,26.4786,2574,0
+AJAN.US,D,20250227,000000,26.49,26.49,26.405,26.405,1196,0
+AJAN.US,D,20250228,000000,26.435,26.48,26.41,26.48,3164,0
+AJAN.US,D,20250303,000000,26.39,26.5087,26.39,26.41,5355,0
+AJAN.US,D,20250304,000000,26.3615,26.411,26.34,26.36,23900,0
+AJAN.US,D,20250305,000000,26.36,26.4074,26.3117,26.4047,6662,0
+AJAN.US,D,20250306,000000,26.321,26.37,26.28,26.3261,14052,0
+AJAN.US,D,20250307,000000,26.31,26.36,26.255,26.36,18849,0
+AJAN.US,D,20250310,000000,26.2808,26.2808,26.21,26.2131,6627,0
+AJAN.US,D,20250311,000000,26.17,26.211,26.12,26.1875,6646,0
+AJAN.US,D,20250312,000000,26.19,26.22,26.161,26.19,5785,0
+AJAN.US,D,20250313,000000,26.19,26.19,26.1147,26.1147,640,0
+AJAN.US,D,20250314,000000,26.235,26.25,26.235,26.2478,573,0
+AJAN.US,D,20250317,000000,26.27,26.3139,26.25,26.3139,2075,0
+AJAN.US,D,20250318,000000,26.22,26.24,26.21,26.24,8599,0
+AJAN.US,D,20250319,000000,26.28,26.325,26.27,26.315,993,0
+AJAN.US,D,20250324,000000,26.41,26.43,26.4,26.43,5404,0
+AJAN.US,D,20250325,000000,26.45,26.4799,26.44,26.4626,2089,0
+AJAN.US,D,20250326,000000,26.43,26.43,26.39,26.4043,700,0
+AJAN.US,D,20250327,000000,26.4,26.4,26.38,26.3862,1625,0
+AJAN.US,D,20250328,000000,26.28,26.29,26.2615,26.2615,8565,0
+AJAN.US,D,20250331,000000,26.22,26.3031,26.17,26.3031,16087,0
+AJAN.US,D,20250401,000000,26.26,26.33,26.24,26.3134,8312,0
+AJAN.US,D,20250402,000000,26.29,26.36,26.29,26.34,4685,0
+AJAN.US,D,20250403,000000,26.08,26.13,26.0279,26.0279,4474,0
+AJAN.US,D,20250404,000000,25.87,25.87,25.6011,25.6011,11203,0
+AJAN.US,D,20250407,000000,25.41,25.71,25.41,25.5716,24460,0
+AJAN.US,D,20250408,000000,25.82,25.8447,25.46,25.46,4763,0
+AJAN.US,D,20250409,000000,25.4302,26.0969,25.4302,26.0969,61309,0
+AJAN.US,D,20250410,000000,25.891,25.9681,25.77,25.83,9027,0
+AJAN.US,D,20250411,000000,25.88,25.9594,25.871,25.9594,3257,0
+AJAN.US,D,20250414,000000,26.05,26.1099,25.59,26.0344,8245,0
+AJAN.US,D,20250415,000000,26.07,26.0701,26.04,26.0509,20713,0
+AJAN.US,D,20250416,000000,25.97,26.0053,25.81,25.8741,13112,0
+AJAN.US,D,20250417,000000,25.94,25.97,25.8701,25.9025,4001,0
+AJAN.US,D,20250421,000000,25.78,25.78,25.67,25.6957,1347,0
+AJAN.US,D,20250422,000000,25.87,25.91,25.791,25.8846,1285,0
+AJAN.US,D,20250423,000000,26.11,26.11,26.02,26.0336,15485,0
+AJAN.US,D,20250424,000000,26.13,26.1596,26.13,26.1596,455,0
+AJAN.US,D,20250425,000000,26.1415,26.23,26.1415,26.2156,25951,0
+AJAN.US,D,20250428,000000,26.21,26.2645,26.17,26.2645,3785,0
+AJAN.US,D,20250429,000000,26.22,26.2932,26.22,26.2932,483,0
+AJAN.US,D,20250501,000000,26.39,26.39,26.33,26.3554,798,0
+AJAN.US,D,20250502,000000,26.41,26.45,26.3801,26.4248,3639,0
+AJAN.US,D,20250505,000000,26.3701,26.381,26.3701,26.381,2217,0
+AJAN.US,D,20250506,000000,26.34,26.3414,26.31,26.3414,2229,0
+AJAN.US,D,20250507,000000,26.325,26.3498,26.29,26.3498,1224,0
+AJAN.US,D,20250508,000000,26.4,26.44,26.3864,26.3864,10175,0
+AJAN.US,D,20250509,000000,26.37,26.3989,26.36,26.3989,4619,0
+AJAN.US,D,20250512,000000,26.6,26.62,26.54,26.5939,61551,0
+AJAN.US,D,20250513,000000,26.6402,26.7099,26.62,26.62,27599,0
+AJAN.US,D,20250514,000000,26.631,26.68,26.63,26.6734,17151,0
+AJAN.US,D,20250515,000000,26.63,26.675,26.62,26.6677,29611,0
+AJAN.US,D,20250516,000000,26.68,26.7272,26.67,26.7272,4351,0
+AJAN.US,D,20250519,000000,26.68,26.74,26.68,26.7177,814,0
+AJAN.US,D,20250520,000000,26.7108,26.725,26.61,26.72,51294,0
+AJAN.US,D,20250521,000000,26.67,26.72,26.6301,26.6383,1698,0
+AJAN.US,D,20250522,000000,26.61,26.64,26.37,26.59,11881,0
+AJAN.US,D,20250523,000000,26.55,26.5843,26.54,26.5843,242,0
+AJAN.US,D,20250527,000000,26.63,26.72,26.63,26.7002,2649,0
+AJAN.US,D,20250528,000000,26.6801,26.6884,26.6801,26.6884,231,0
+AJAN.US,D,20250529,000000,26.7,26.7142,26.7,26.7142,200,0
+AJAN.US,D,20250530,000000,26.7583,26.7583,26.65,26.7305,1792,0
+AJAN.US,D,20250602,000000,26.66,26.749,26.66,26.749,805,0
+AJAN.US,D,20250603,000000,26.73,26.7811,26.73,26.7811,679,0
+AJAN.US,D,20250604,000000,26.795,26.8099,26.75,26.7748,8169,0
+AJAN.US,D,20250605,000000,26.76,26.79,26.7295,26.7295,2361,0
+AJAN.US,D,20250606,000000,26.8,26.81,26.8,26.8087,1630,0
+AJAN.US,D,20250609,000000,26.8,26.8388,26.8,26.82,11510,0
+AJAN.US,D,20250610,000000,26.82,26.8577,26.82,26.8577,1395,0
+AJAN.US,D,20250611,000000,26.85,26.8764,26.82,26.8594,4329,0
+AJAN.US,D,20250612,000000,26.84,26.8844,26.84,26.8844,270,0
+AJAN.US,D,20250613,000000,26.81,26.83,26.78,26.78,1124,0
+AJAN.US,D,20250616,000000,26.85,26.8894,26.85,26.8894,430,0
+AJAN.US,D,20250617,000000,26.9,26.9172,26.83,26.8479,1969,0
+AJAN.US,D,20250618,000000,26.84,26.84,26.8318,26.8318,1291,0
+AJAN.US,D,20250620,000000,26.84,26.86,26.84,26.8555,1014,0
+AJAN.US,D,20250623,000000,26.85,26.9041,26.85,26.9041,1737,0
+AJAN.US,D,20250624,000000,26.91,26.974,26.91,26.974,765,0
+AJAN.US,D,20250625,000000,26.95,26.9798,26.95,26.9798,810,0
+AJAN.US,D,20250627,000000,27.05,27.05,26.97,26.99,6714,0
+AJAN.US,D,20250630,000000,27.02,27.02,27,27.01,3478,0
+AJAN.US,D,20250701,000000,27.0101,27.0401,27,27.0401,2599,0
+AJAN.US,D,20250702,000000,27.02,27.045,27.01,27.02,41306,0
+AJAN.US,D,20250703,000000,27.05,27.072,27.05,27.06,1310,0
+AJAN.US,D,20250707,000000,27.04,27.044,27.04,27.044,839,0
+AJAN.US,D,20250708,000000,27.0301,27.045,27.0301,27.045,365,0
+AJAN.US,D,20250709,000000,27.1019,27.1099,27.005,27.089,3087,0
+AJAN.US,D,20250710,000000,27.081,27.1049,27.07,27.07,1033,0
+AJAN.US,D,20250711,000000,27.0861,27.0952,27.05,27.0952,1832,0
+AJAN.US,D,20250714,000000,27.08,27.08,27.0758,27.0758,567,0
+AJAN.US,D,20250715,000000,27.07,27.0799,27.04,27.0703,1753,0
+AJAN.US,D,20250716,000000,27.05,27.11,27.05,27.06,41927,0
+AJAN.US,D,20250717,000000,27.09,27.17,27.08,27.1193,3913,0
+AJAN.US,D,20250718,000000,27.4,27.4,27.09,27.1304,2497,0
+AJAN.US,D,20250721,000000,27.12,27.2,27.12,27.13,5993,0
+AJAN.US,D,20250722,000000,27.12,27.1444,27.12,27.1444,1624,0
+AJAN.US,D,20250723,000000,27.14,27.2,27.13,27.1735,5484,0
+AJAN.US,D,20250724,000000,27.2399,27.24,27.15,27.2,8955,0
+AJAN.US,D,20250725,000000,27.17,27.2299,27.17,27.1911,2183,0
+AJAN.US,D,20250728,000000,27.18,27.29,27.18,27.25,9558,0
+AJAN.US,D,20250729,000000,27.191,27.245,27.19,27.2189,2041,0
+AJAN.US,D,20250730,000000,27.19,27.26,27.1808,27.209,869,0
+AJAN.US,D,20250731,000000,27.19,27.26,27.17,27.1878,3446,0
+AJAN.US,D,20250801,000000,27.1366,27.1525,27.1,27.1525,1455,0
+AJAN.US,D,20250804,000000,27.181,27.214,27.181,27.214,1277,0
+AJAN.US,D,20250805,000000,27.2,27.209,27.2,27.209,498,0
+AJAN.US,D,20250806,000000,27.23,27.24,27.23,27.2344,1902,0
+AJAN.US,D,20250807,000000,27.2,27.23,27.19,27.2238,4436,0
+AJAN.US,D,20250808,000000,27.221,27.2549,27.221,27.2293,6126,0
+AJAN.US,D,20250811,000000,27.241,27.3099,27.24,27.2643,8002,0
+AJAN.US,D,20250812,000000,27.2501,27.3392,27.25,27.3035,4411,0
+AJAN.US,D,20250813,000000,27.27,27.3599,27.27,27.3017,2312,0
+AJAN.US,D,20250814,000000,27.29,27.36,27.28,27.319,6035,0
+AJAN.US,D,20250815,000000,27.2801,27.3246,27.2801,27.3246,5288,0
+AJAN.US,D,20250818,000000,27.3699,27.3699,27.29,27.3246,1688,0
+AJAN.US,D,20250819,000000,27.3385,27.3385,27.28,27.3149,10203,0
+AJAN.US,D,20250820,000000,27.33,27.33,27.27,27.3197,3875,0
+AJAN.US,D,20250821,000000,27.2701,27.34,27.2701,27.299,646,0
+AJAN.US,D,20250822,000000,27.22,27.3341,27.22,27.3341,4255,0
+AJAN.US,D,20250825,000000,27.32,27.3588,27.31,27.3588,2716,0
+AJAN.US,D,20250826,000000,27.321,27.36,27.32,27.3476,2409,0
+AJAN.US,D,20250827,000000,27.331,27.374,27.32,27.374,3615,0
+AJAN.US,D,20250828,000000,27.34,27.3773,27.34,27.3773,4498,0
+AJAN.US,D,20250829,000000,27.402,27.402,27.34,27.3764,5579,0
+AJAN.US,D,20250902,000000,27.369,27.369,27.29,27.3572,8565,0
+AJAN.US,D,20250903,000000,27.33,27.4,27.32,27.3788,12578,0
+AJAN.US,D,20250904,000000,27.36,27.3741,27.35,27.3741,1088,0
+AJAN.US,D,20250905,000000,27.37,27.38,27.35,27.37,7979,0
+AJAN.US,D,20250908,000000,27.39,27.4072,27.37,27.4072,4760,0
+AJAN.US,D,20250909,000000,27.3901,27.42,27.38,27.3991,5877,0
+AJAN.US,D,20250910,000000,27.405,27.4198,27.29,27.4198,5314,0
+AJAN.US,D,20250911,000000,27.4101,27.4418,27.4,27.4157,64969,0
+AJAN.US,D,20250912,000000,27.45,27.4525,27.41,27.41,16447,0
+AJAN.US,D,20250915,000000,27.42,27.43,27.3301,27.4293,5837,0
+AJAN.US,D,20250916,000000,27.4301,27.49,27.42,27.42,4679,0
+AJAN.US,D,20250917,000000,27.44,27.4546,27.34,27.4546,2129,0
+AJAN.US,D,20250918,000000,27.44,27.47,27.405,27.454,7270,0
+AJAN.US,D,20250919,000000,27.45,27.487,27.45,27.4729,6885,0
+AJAN.US,D,20250922,000000,27.4864,27.4875,27.46,27.4826,7929,0
+AJAN.US,D,20250923,000000,27.47,27.47,27.45,27.4675,1562,0
+AJAN.US,D,20250924,000000,27.46,27.4758,27.45,27.46,772,0
+AJAN.US,D,20250925,000000,27.45,27.4818,27.43,27.4492,11504,0
+AJAN.US,D,20250926,000000,27.4875,27.505,27.44,27.505,4451,0
+AJAN.US,D,20250929,000000,27.51,27.53,27.47,27.4906,3104,0
+AJAN.US,D,20250930,000000,27.5021,27.5028,27.49,27.5028,3687,0
+AJAN.US,D,20251001,000000,27.49,27.526,27.48,27.514,12380,0
+AJAN.US,D,20251002,000000,27.5228,27.5291,27.5228,27.5291,1576,0
+AJAN.US,D,20251003,000000,27.51,27.5291,27.51,27.5291,2176,0
+AJAN.US,D,20251006,000000,27.51,27.53,27.51,27.5167,2600,0
+AJAN.US,D,20251007,000000,27.51,27.53,27.51,27.529,4026,0
+AJAN.US,D,20251008,000000,27.545,27.545,27.5101,27.534,4797,0
+AJAN.US,D,20251009,000000,27.555,27.555,27.52,27.5441,5184,0
+AJAN.US,D,20251010,000000,27.54,27.54,27.5,27.5092,1022,0
+AJAN.US,D,20251013,000000,27.515,27.525,27.51,27.5228,6974,0
+AJAN.US,D,20251014,000000,27.52,27.54,27.5,27.5,4846,0
+AJAN.US,D,20251015,000000,27.521,27.5394,27.5005,27.5005,5104,0
+AJAN.US,D,20251016,000000,27.52,27.53,27.49,27.5135,5041,0
+AJAN.US,D,20251017,000000,27.53,27.53,27.49,27.5286,883,0
+AJAN.US,D,20251020,000000,27.54,27.5789,27.5301,27.5789,6294,0
+AJAN.US,D,20251021,000000,27.55,27.6022,27.55,27.5798,1222,0
+AJAN.US,D,20251022,000000,27.56,27.5939,27.55,27.5939,1530,0
+AJAN.US,D,20251023,000000,27.56,27.6,27.46,27.599,2658,0
+AJAN.US,D,20251024,000000,27.6599,27.6599,27.57,27.6047,1376,0
+AJAN.US,D,20251027,000000,27.59,27.624,27.525,27.624,1871,0
+AJAN.US,D,20251028,000000,27.59,27.64,27.59,27.6282,908,0
+AJAN.US,D,20251029,000000,27.59,27.64,27.59,27.6286,12292,0
+AJAN.US,D,20251030,000000,27.6,27.6348,27.58,27.624,39384,0
+AJAN.US,D,20251031,000000,27.6,27.6324,27.6,27.6324,2464,0
+AJAN.US,D,20251103,000000,27.64,27.64,27.59,27.6258,8706,0
+AJAN.US,D,20251104,000000,27.6,27.6163,27.6,27.6163,1155,0
+AJAN.US,D,20251105,000000,27.62,27.6348,27.6,27.6348,1369,0
+AJAN.US,D,20251107,000000,27.6,27.6349,27.59,27.6,21353,0
+AJAN.US,D,20251110,000000,27.674,27.674,27.6632,27.6701,836,0
+AJAN.US,D,20251111,000000,27.63,27.6481,27.63,27.64,14825,0
+AJAN.US,D,20251112,000000,27.65,27.65,27.625,27.64,2553,0
+AJAN.US,D,20251113,000000,27.64,27.64,27.57,27.595,2170,0
+AJAN.US,D,20251114,000000,27.64,27.6683,27.64,27.6683,594,0
+AJAN.US,D,20251117,000000,27.64,27.68,27.63,27.6512,18902,0
+AJAN.US,D,20251118,000000,27.645,27.6582,27.645,27.6582,314,0
+AJAN.US,D,20251119,000000,27.63,27.68,27.61,27.68,1916,0
+AJAN.US,D,20251120,000000,27.69,27.69,27.6,27.6495,5969,0
+AJAN.US,D,20251121,000000,27.62,27.668,27.62,27.668,1031,0
+AJAN.US,D,20251124,000000,27.57,27.6938,27.57,27.6938,228,0
+AJAN.US,D,20251125,000000,27.58,27.7,27.58,27.6984,2588,0
+AJAN.US,D,20251126,000000,27.68,27.7062,27.6701,27.7062,3103,0
+AJAN.US,D,20251128,000000,27.69,27.7242,27.69,27.7242,689,0
+AJAN.US,D,20251201,000000,27.7,27.7334,27.6901,27.7334,4514,0
+AJAN.US,D,20251202,000000,27.71,27.7384,27.71,27.7384,126,0
+AJAN.US,D,20251203,000000,27.71,27.7388,27.71,27.7388,483,0
+AJAN.US,D,20251204,000000,27.72,27.741,27.72,27.741,319,0
+AJAN.US,D,20251205,000000,27.73,27.7493,27.7209,27.7493,348,0
+AJAN.US,D,20251208,000000,27.73,27.771,27.73,27.7633,1794,0
+AJAN.US,D,20251209,000000,27.74,27.7763,27.72,27.7588,8433,0
+AJAN.US,D,20251210,000000,27.74,27.78,27.74,27.7783,5442,0
+AJAN.US,D,20251211,000000,27.74,27.7841,27.74,27.7841,5570,0
+AJAN.US,D,20251212,000000,27.75,27.7883,27.75,27.7883,1274,0
+AJAN.US,D,20251215,000000,27.76,27.8004,27.75,27.7634,4272,0
+AJAN.US,D,20251216,000000,27.76,27.77,27.715,27.76,6065,0
+AJAN.US,D,20251217,000000,27.75,27.76,27.75,27.755,3128,0
+AJAN.US,D,20251218,000000,27.755,27.76,27.75,27.75,11187,0
+AJAN.US,D,20251219,000000,27.78,27.82,27.76,27.82,2787,0
+AJAN.US,D,20251222,000000,27.77,27.8134,27.77,27.8134,1871,0
+AJAN.US,D,20251223,000000,27.68,27.8241,27.68,27.8241,2209,0
+AJAN.US,D,20251224,000000,27.825,27.834,27.78,27.825,1590,0
+AJAN.US,D,20251226,000000,27.8218,27.83,27.685,27.8144,1844,0
+AJAN.US,D,20251229,000000,27.83,27.83,27.7983,27.7983,2387,0
+AJAN.US,D,20251230,000000,27.84,27.84,27.7901,27.8335,14305,0
+AJAN.US,D,20251231,000000,27.8,27.87,27.79,27.85,10191,0
+AJAN.US,D,20260102,000000,27.9,27.9194,27.85,27.885,27085,0
+AJAN.US,D,20260105,000000,27.95,27.95,27.88,27.9141,22169,0
+AJAN.US,D,20260106,000000,27.93,27.9805,27.89,27.9435,39162,0
+AJAN.US,D,20260107,000000,27.941,28.01,27.93,27.93,133934,0
+AJAN.US,D,20260108,000000,27.9072,27.97,27.9072,27.945,17194,0
+AJAN.US,D,20260109,000000,27.99,28,27.9496,27.9496,4713,0
+AJAN.US,D,20260112,000000,27.955,28,27.93,27.9649,26945,0
+AJAN.US,D,20260113,000000,27.9772,28,27.92,27.9698,19956,0
+AJAN.US,D,20260114,000000,27.92,27.9999,27.91,27.9348,7771,0
+AJAN.US,D,20260115,000000,27.975,27.99,27.95,27.9548,5864,0
+AJAN.US,D,20260116,000000,28,28,27.9213,27.9546,16868,0
+AJAN.US,D,20260120,000000,27.88,27.91,27.83,27.86,10714,0
+AJAN.US,D,20260121,000000,27.85,27.9048,27.85,27.9048,903,0
+AJAN.US,D,20260122,000000,27.89,27.97,27.88,27.9244,43847,0
+AJAN.US,D,20260123,000000,27.93,27.97,27.91,27.9407,12101,0
+AJAN.US,D,20260126,000000,27.9301,28,27.9301,27.9749,14674,0
+AJAN.US,D,20260127,000000,28.02,28.05,28.005,28.011,7742,0
+AJAN.US,D,20260128,000000,27.981,28.04,27.96,28.0052,13899,0
+AJAN.US,D,20260129,000000,28.01,28.01,27.9575,27.9903,1871,0
+AJAN.US,D,20260130,000000,28.02,28.02,27.98,27.9807,4136,0
+AJAN.US,D,20260202,000000,28.04,28.0499,27.9701,27.99,8108,0
+AJAN.US,D,20260203,000000,27.95,28,27.9,27.96,9101,0
+AJAN.US,D,20260204,000000,27.905,27.96,27.9,27.94,2839,0
+AJAN.US,D,20260205,000000,27.95,27.95,27.87,27.9098,3166,0
+AJAN.US,D,20260206,000000,27.93,27.96,27.92,27.955,3087,0
+AJAN.US,D,20260209,000000,27.98,28.07,27.96,28.04,13610,0
+AJAN.US,D,20260210,000000,28.06,28.11,28.03,28.0442,8137,0
+AJAN.US,D,20260211,000000,28.05,28.05,28.0172,28.0172,2181,0
+AJAN.US,D,20260212,000000,28.035,28.035,27.93,27.9598,23017,0
+AJAN.US,D,20260213,000000,28,28.0258,27.94,27.9781,6644,0
+AJAN.US,D,20260217,000000,27.93,28.02,27.89,27.9963,15061,0
+AJAN.US,D,20260218,000000,28.02,28.07,28,28.06,22607,0
diff --git a/daily/us/nyse etfs/1/aor.us.txt b/daily/us/nyse etfs/1/aor.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..077ec8e917225a77a23e460de4c647014f08010d
--- /dev/null
+++ b/daily/us/nyse etfs/1/aor.us.txt	
@@ -0,0 +1,4341 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AOR.US,D,20081111,000000,18.1962,18.1962,18.1962,18.1962,131.4703950569,0
+AOR.US,D,20081112,000000,19.2878,19.2878,19.2878,19.2878,282.15569400674,0
+AOR.US,D,20081114,000000,18.0598,18.1052,18.0093,18.1052,1607.984062619,0
+AOR.US,D,20081117,000000,17.9005,18.8923,17.8036,18.7044,11924.36483166,0
+AOR.US,D,20081118,000000,17.7403,17.7403,17.5762,17.5762,499.58750121623,0
+AOR.US,D,20081119,000000,17.5376,17.5376,17.5376,17.5376,270.01996523225,0
+AOR.US,D,20081120,000000,18.1369,18.1369,17.4506,17.4506,2433.2136192839,0
+AOR.US,D,20081121,000000,16.6922,16.6922,16.6922,16.6922,131.4703950569,0
+AOR.US,D,20081125,000000,17.9312,18.0903,17.8333,17.8333,12546.320931353,0
+AOR.US,D,20081126,000000,17.7502,20.0354,17.7502,18.476,745079.13597379,0
+AOR.US,D,20081128,000000,19.8821,21.0974,19.8821,21.0974,461.15769343036,0
+AOR.US,D,20081201,000000,20.4833,20.4833,17.591,17.6721,27038.403709549,0
+AOR.US,D,20081202,000000,17.5297,20.335,17.4911,18.0508,57147.146799042,0
+AOR.US,D,20081203,000000,18.1873,18.8577,17.6504,18.0429,81850.434030233,0
+AOR.US,D,20081204,000000,18.2051,19.3491,17.6504,17.681,45740.573061758,0
+AOR.US,D,20081205,000000,17.5584,18.5166,17.4506,18.3989,37796.727268128,0
+AOR.US,D,20081208,000000,18.5848,21.2447,18.2882,18.5898,329952.26178503,0
+AOR.US,D,20081209,000000,18.5166,19.007,18.3989,18.6738,74432.469816831,0
+AOR.US,D,20081210,000000,18.5689,19.2532,18.4483,18.6827,8462.6481987396,0
+AOR.US,D,20081211,000000,18.5472,18.5779,18.2673,18.303,21172.801468548,0
+AOR.US,D,20081212,000000,18.0598,18.214,18.0598,18.214,747.35863036193,0
+AOR.US,D,20081215,000000,18.2456,18.2456,18.2456,18.2456,131.4703950569,0
+AOR.US,D,20081216,000000,18.297,19.3491,18.2802,19.2602,17196.327673443,0
+AOR.US,D,20081217,000000,18.9398,19.1445,18.9398,19.0317,7274.3580895715,0
+AOR.US,D,20081218,000000,19.6556,19.804,18.66,18.9734,26831.085009651,0
+AOR.US,D,20081219,000000,18.8637,18.8637,18.8637,18.8637,4332.4551724905,0
+AOR.US,D,20081222,000000,19.7298,19.7298,18.2516,18.2516,4213.1205062081,0
+AOR.US,D,20081223,000000,18.4543,18.5621,18.4543,18.5393,790.84499180382,0
+AOR.US,D,20081224,000000,19.6498,19.6498,18.5235,18.6056,14782.328958052,0
+AOR.US,D,20081226,000000,18.4849,19.2018,18.4691,18.5067,18772.961103394,0
+AOR.US,D,20081229,000000,18.5541,19.007,18.4335,18.9398,8402.9808655984,0
+AOR.US,D,20081230,000000,19.0772,19.0841,18.297,18.66,5103.0739496702,0
+AOR.US,D,20081231,000000,18.7598,18.9486,18.7598,18.8725,8522.3155318809,0
+AOR.US,D,20090102,000000,18.9319,19.1227,18.9319,19.1227,1540.2262436282,0
+AOR.US,D,20090105,000000,20.8314,20.8314,18.8577,19.0772,598106.35871822,0
+AOR.US,D,20090106,000000,19.0634,19.0999,18.297,19.0475,3157.3121028281,0
+AOR.US,D,20090107,000000,19.3491,19.3491,18.8517,18.8725,6629.1418430615,0
+AOR.US,D,20090108,000000,18.8439,18.9131,18.7964,18.9131,60256.927297503,0
+AOR.US,D,20090109,000000,18.297,18.7806,18.297,18.5689,9148.3168744979,0
+AOR.US,D,20090112,000000,18.0301,18.5166,18.0301,18.303,18065.043591549,0
+AOR.US,D,20090113,000000,18.4425,18.4425,18.4425,18.4425,527.90420169002,0
+AOR.US,D,20090114,000000,17.9599,18.476,17.0818,17.4911,21416.527354769,0
+AOR.US,D,20090115,000000,17.764,18.0598,17.2192,17.2272,2914.5975273384,0
+AOR.US,D,20090116,000000,18.2595,18.3336,16.8603,17.9944,6351.0313919796,0
+AOR.US,D,20090120,000000,19.2147,19.2147,17.5129,17.5129,55306.561268245,0
+AOR.US,D,20090121,000000,17.4062,17.5762,17.4062,17.5762,2134.8769535778,0
+AOR.US,D,20090122,000000,17.4911,18.0598,17.4911,17.9856,2272.415213022,0
+AOR.US,D,20090123,000000,17.7869,19.8821,17.4506,17.7275,16626.959731773,0
+AOR.US,D,20090126,000000,17.7799,17.9856,17.6721,17.9005,2946.959470737,0
+AOR.US,D,20090127,000000,17.9944,18.0093,17.9085,18.0093,14588.157297661,0
+AOR.US,D,20090128,000000,18.214,18.2456,18.129,18.1962,8578.9489328284,0
+AOR.US,D,20090129,000000,18.0676,18.0726,17.9085,17.9223,2179.3746257509,0
+AOR.US,D,20090130,000000,18.0172,18.0172,17.8036,17.8036,1460.3326958628,0
+AOR.US,D,20090202,000000,17.6434,17.681,17.6069,17.6069,1858.7891239583,0
+AOR.US,D,20090203,000000,17.7869,17.9539,17.7502,17.9223,21633.959161979,0
+AOR.US,D,20090204,000000,18.122,18.1636,17.6642,17.6642,6579.5876172323,0
+AOR.US,D,20090205,000000,17.8254,17.8254,17.8254,17.8254,900.06655077417,0
+AOR.US,D,20090206,000000,18.0983,18.0983,18.0983,18.0983,146.64005602501,0
+AOR.US,D,20090209,000000,18.0983,18.2882,18.0508,18.129,10602.581705974,0
+AOR.US,D,20090210,000000,17.8333,17.9085,16.9087,17.9085,10205.136588609,0
+AOR.US,D,20090211,000000,17.6069,18.122,17.5979,17.5979,2676.9395055048,0
+AOR.US,D,20090212,000000,17.6721,17.7107,17.6721,17.6958,2939.8802956186,0
+AOR.US,D,20090213,000000,17.6137,17.8699,17.6137,17.8491,15636.886525922,0
+AOR.US,D,20090217,000000,17.1273,17.4911,17.1273,17.242,6254.9568725149,0
+AOR.US,D,20090218,000000,17.157,17.3547,17.157,17.3547,2002.3952477897,0
+AOR.US,D,20090219,000000,17.3785,17.3785,17.1351,17.1351,7300.6521685829,0
+AOR.US,D,20090220,000000,16.9404,17.1728,16.802,16.8761,24303.819492365,0
+AOR.US,D,20090223,000000,16.8919,16.8999,16.6843,16.71,2493.8922631563,0
+AOR.US,D,20090224,000000,16.8692,17.0383,16.7564,17.0383,3804.5509708005,0
+AOR.US,D,20090225,000000,16.8395,16.9354,16.8395,16.9354,1147.8376799199,0
+AOR.US,D,20090226,000000,17.3715,17.3715,16.7021,16.7021,2662.7811552679,0
+AOR.US,D,20090227,000000,16.5587,16.7307,16.5587,16.62,11926.387453123,0
+AOR.US,D,20090302,000000,16.1919,16.2206,16.088,16.088,1145.8150584575,0
+AOR.US,D,20090303,000000,16.2927,16.7654,16.0791,16.0791,10714.837197137,0
+AOR.US,D,20090304,000000,16.2473,16.3145,16.2473,16.3145,1384.4843910223,0
+AOR.US,D,20090305,000000,16.1849,16.1849,15.9348,15.9744,2393.7725007668,0
+AOR.US,D,20090306,000000,16.1207,16.1207,15.9031,15.9031,394.41118517071,0
+AOR.US,D,20090309,000000,16.5429,16.5429,15.8309,15.8309,19011.630435959,0
+AOR.US,D,20090310,000000,16.271,16.271,16.2621,16.2621,1550.3393509402,0
+AOR.US,D,20090311,000000,16.45,16.45,16.4005,16.4005,12782.967642456,0
+AOR.US,D,20090312,000000,18.7736,18.7736,16.5122,16.6615,1523.0339611976,0
+AOR.US,D,20090313,000000,16.884,16.9157,16.2047,16.795,9173.5996427781,0
+AOR.US,D,20090316,000000,16.8484,16.9641,16.8484,16.8554,2634.4644547941,0
+AOR.US,D,20090317,000000,16.8484,16.9404,16.6685,16.8919,9382.940964138,0
+AOR.US,D,20090318,000000,16.9898,17.4596,16.5369,17.416,19636.620467846,0
+AOR.US,D,20090319,000000,17.4664,17.5129,17.3785,17.3785,5038.350062873,0
+AOR.US,D,20090320,000000,17.3221,18.6738,17.0867,17.1431,77785.976201513,0
+AOR.US,D,20090323,000000,17.3547,17.8096,17.3547,17.8096,15051.337612552,0
+AOR.US,D,20090324,000000,18.1052,18.1052,17.2736,17.5376,137708.15964698,0
+AOR.US,D,20090325,000000,17.8561,17.8561,17.6504,17.6721,4452.8011495041,0
+AOR.US,D,20090326,000000,17.7275,17.9005,17.681,17.8639,7210.6455135055,0
+AOR.US,D,20090327,000000,17.7275,17.7275,17.6227,17.6227,636.11444992916,0
+AOR.US,D,20090330,000000,18.0172,18.0172,17.2341,17.2874,35210.805728431,0
+AOR.US,D,20090331,000000,17.4437,17.5663,17.2914,17.4319,16926.30770821,0
+AOR.US,D,20090401,000000,17.4377,17.5979,17.4377,17.591,3837.9242249303,0
+AOR.US,D,20090402,000000,18.3554,18.3554,17.7542,17.9143,50906.348276763,0
+AOR.US,D,20090403,000000,18.2051,18.2051,17.9143,18.0903,14223.074123694,0
+AOR.US,D,20090406,000000,17.9005,18.0014,17.8333,17.9539,18191.45743295,0
+AOR.US,D,20090407,000000,18.297,18.297,17.6899,17.6899,4054.3447214086,0
+AOR.US,D,20090408,000000,17.8561,17.8561,17.764,17.764,7215.7020671615,0
+AOR.US,D,20090409,000000,18.1122,18.2378,18.0903,18.2378,24285.615899203,0
+AOR.US,D,20090413,000000,18.2051,18.3929,18.1714,18.3109,8328.1438714891,0
+AOR.US,D,20090414,000000,18.3178,18.828,18.122,18.122,21181.903265129,0
+AOR.US,D,20090415,000000,18.1447,18.2516,18.0983,18.2516,12721.277687853,0
+AOR.US,D,20090416,000000,18.2673,18.476,17.945,18.4088,38358.004723948,0
+AOR.US,D,20090417,000000,18.6056,18.6056,18.3791,18.4335,4987.7845263126,0
+AOR.US,D,20090420,000000,18.66,18.66,17.7275,17.9599,48910.020893361,0
+AOR.US,D,20090421,000000,18.0815,18.1873,17.7335,18.1873,3643.7525645386,0
+AOR.US,D,20090422,000000,18.0172,18.3267,17.6504,18.3178,3872.3087897914,0
+AOR.US,D,20090423,000000,18.3425,18.3425,18.122,18.2882,4276.8330822741,0
+AOR.US,D,20090424,000000,18.3989,18.5314,18.3989,18.4691,1971.0446151223,0
+AOR.US,D,20090427,000000,18.4849,18.7658,18.3791,18.3791,8500.0666957943,0
+AOR.US,D,20090428,000000,18.2673,18.3474,18.214,18.3336,7372.4552304986,0
+AOR.US,D,20090429,000000,18.4849,18.6738,18.476,18.5393,8470.7386845893,0
+AOR.US,D,20090430,000000,18.8577,19.1929,18.5898,18.6293,14901.663624335,0
+AOR.US,D,20090501,000000,18.7885,18.7885,18.3929,18.6382,19162.315734909,0
+AOR.US,D,20090504,000000,18.8923,19.0684,18.744,19.0684,9232.2556651881,0
+AOR.US,D,20090505,000000,19.007,19.0387,18.9665,19.007,5515.6887280026,0
+AOR.US,D,20090506,000000,18.9813,19.2454,18.7529,19.2147,28667.625297523,0
+AOR.US,D,20090507,000000,19.3116,19.722,18.9734,19.0001,30888.463663253,0
+AOR.US,D,20090508,000000,19.2087,19.3264,19.1227,19.3264,8745.8152034776,0
+AOR.US,D,20090511,000000,19.0999,19.722,19.0772,19.1138,23488.703043012,0
+AOR.US,D,20090512,000000,18.9486,19.1761,18.5235,19.1227,28933.60001983,0
+AOR.US,D,20090513,000000,18.8725,18.9398,18.7361,18.7885,3664.9900898939,0
+AOR.US,D,20090514,000000,18.8577,18.9486,18.828,18.828,6977.0327345967,0
+AOR.US,D,20090515,000000,18.6975,18.9219,18.6975,18.7806,2816.5003864113,0
+AOR.US,D,20090518,000000,19.0159,19.2226,19.0159,19.2226,3962.3154448688,0
+AOR.US,D,20090519,000000,19.2018,19.2739,18.7529,19.2285,5630.9781513602,0
+AOR.US,D,20090520,000000,19.4589,19.4708,19.2671,19.2671,3010.672046803,0
+AOR.US,D,20090521,000000,19.0387,19.0772,19.0238,19.0684,2408.9421617349,0
+AOR.US,D,20090522,000000,19.1079,19.715,19.1079,19.715,2987.4118999853,0
+AOR.US,D,20090526,000000,19.007,19.365,19.007,19.3116,4053.3334106774,0
+AOR.US,D,20090527,000000,19.3116,19.3333,19.1079,19.1286,16820.120081434,0
+AOR.US,D,20090528,000000,19.1761,19.2454,18.9734,19.2454,26759.281947736,0
+AOR.US,D,20090529,000000,19.007,19.4916,19.007,19.4916,12678.802637142,0
+AOR.US,D,20090601,000000,19.1227,19.8198,19.1227,19.7535,28128.59667779,0
+AOR.US,D,20090602,000000,19.804,19.8821,19.7812,19.8663,3202.8210857324,0
+AOR.US,D,20090603,000000,19.7298,19.7298,19.6092,19.6556,6574.5310635763,0
+AOR.US,D,20090604,000000,19.7694,20.0265,19.6418,19.6705,12905.336240931,0
+AOR.US,D,20090605,000000,19.7981,19.8446,19.6181,19.6418,24217.858080212,0
+AOR.US,D,20090608,000000,19.45,19.539,19.4282,19.539,6096.1810877154,0
+AOR.US,D,20090609,000000,19.7298,19.7457,19.5627,19.7457,4540.7851831191,0
+AOR.US,D,20090610,000000,19.7694,19.7694,19.5311,19.6556,4428.5296919552,0
+AOR.US,D,20090611,000000,19.8198,19.8663,19.7368,19.7744,5947.518410228,0
+AOR.US,D,20090612,000000,19.6626,19.7744,19.6626,19.7744,16476.274432823,0
+AOR.US,D,20090615,000000,19.539,19.539,19.3116,19.45,12345.070095844,0
+AOR.US,D,20090616,000000,19.2958,19.3056,19.2819,19.2819,2307.8110886142,0
+AOR.US,D,20090617,000000,19.2354,19.365,19.2354,19.3056,2457.4850768329,0
+AOR.US,D,20090618,000000,19.3491,19.3491,19.2878,19.3185,3141.1311311287,0
+AOR.US,D,20090619,000000,19.4421,19.4995,19.4282,19.4995,14995.715522336,0
+AOR.US,D,20090622,000000,19.1929,19.1929,19.0387,19.0634,2379.6141505299,0
+AOR.US,D,20090623,000000,18.9319,19.1376,18.9319,19.1138,14807.611726332,0
+AOR.US,D,20090624,000000,19.3264,19.3264,19.1376,19.1761,13344.245098275,0
+AOR.US,D,20090625,000000,19.0159,19.2819,19.0159,19.2819,6701.9562157084,0
+AOR.US,D,20090626,000000,19.2819,19.3116,19.2285,19.3116,8380.7320295119,0
+AOR.US,D,20090629,000000,19.4658,19.4658,19.3116,19.3976,5700.7585918135,0
+AOR.US,D,20090630,000000,19.4658,19.4658,19.2354,19.2958,6244.8437652028,0
+AOR.US,D,20090701,000000,19.4214,19.4995,19.4214,19.4332,11466.241070424,0
+AOR.US,D,20090702,000000,19.3798,19.3798,19.1376,19.1523,3061.2375833634,0
+AOR.US,D,20090706,000000,19.0999,19.0999,18.9319,19.0387,4590.3394089483,0
+AOR.US,D,20090707,000000,19.0317,19.0317,18.8211,18.8517,13049.953675494,0
+AOR.US,D,20090708,000000,18.8211,18.8439,18.7291,18.8439,8654.797237669,0
+AOR.US,D,20090709,000000,19.0475,19.0475,18.8637,18.8854,2491.8696416939,0
+AOR.US,D,20090710,000000,18.7736,18.7736,18.7736,18.7736,201.25083551018,0
+AOR.US,D,20090713,000000,18.8992,19.0684,18.8992,19.0684,2991.4571429101,0
+AOR.US,D,20090714,000000,19.1623,20.4892,19.0387,19.1227,16480.319675748,0
+AOR.US,D,20090715,000000,19.3491,19.4658,19.3116,19.4658,9877.4719116981,0
+AOR.US,D,20090716,000000,19.4916,19.6032,19.4589,19.6032,6684.7639332778,0
+AOR.US,D,20090717,000000,19.539,19.5775,19.539,19.5775,2062.0625809309,0
+AOR.US,D,20090720,000000,19.7298,19.7981,19.6626,19.7981,61076.08898978,0
+AOR.US,D,20090721,000000,19.9652,19.9652,19.7457,19.8446,4616.6334879597,0
+AOR.US,D,20090722,000000,19.8663,20.073,19.7981,19.8525,15457.884526498,0
+AOR.US,D,20090723,000000,20.1155,20.1214,20.0868,20.1155,6557.3387811458,0
+AOR.US,D,20090724,000000,19.9247,20.1699,19.9247,20.1699,8775.1432146826,0
+AOR.US,D,20090727,000000,20.1857,20.1916,20.073,20.1916,17657.485366873,0
+AOR.US,D,20090728,000000,20.2311,20.2311,19.6833,20.1075,12403.726118253,0
+AOR.US,D,20090729,000000,20.2094,20.2094,19.8287,20.0571,4173.679387691,0
+AOR.US,D,20090730,000000,20.3567,20.4358,20.2777,20.2777,11611.869815718,0
+AOR.US,D,20090731,000000,20.429,20.4685,20.3656,20.3656,13275.475968553,0
+AOR.US,D,20090803,000000,20.6801,20.6801,20.5308,20.603,28113.427016821,0
+AOR.US,D,20090804,000000,20.6307,20.6544,20.4358,20.6307,15120.106742274,0
+AOR.US,D,20090805,000000,20.6801,20.6801,20.4685,20.5881,15653.067497621,0
+AOR.US,D,20090806,000000,20.5308,20.5555,20.4892,20.4962,7625.2829133003,0
+AOR.US,D,20090807,000000,20.6307,20.7256,20.596,20.596,2732.5615957211,0
+AOR.US,D,20090810,000000,20.6118,21.0351,20.5387,20.596,32960.639351496,0
+AOR.US,D,20090811,000000,20.4527,20.4962,20.4527,20.4892,1106.3739399404,0
+AOR.US,D,20090812,000000,20.5555,20.689,20.5555,20.6307,15483.167294778,0
+AOR.US,D,20090813,000000,20.7384,20.7523,20.7039,20.7523,8070.2596350314,0
+AOR.US,D,20090814,000000,20.6801,20.6801,20.5476,20.5476,4565.0566406681,0
+AOR.US,D,20090817,000000,20.4605,20.4605,20.2777,20.3054,4220.1996813265,0
+AOR.US,D,20090818,000000,20.6118,20.6118,20.3054,20.4764,14267.571795867,0
+AOR.US,D,20090819,000000,20.429,20.5813,20.429,20.5555,26796.70044479,0
+AOR.US,D,20090820,000000,20.6544,20.7117,20.5644,20.7117,13475.715493332,0
+AOR.US,D,20090821,000000,20.9491,20.9491,20.9006,20.9323,6162.9275959751,0
+AOR.US,D,20090824,000000,21.0202,21.0351,20.9114,20.9114,6147.757935007,0
+AOR.US,D,20090825,000000,21.0667,21.0667,20.9728,21.0113,15638.909147384,0
+AOR.US,D,20090826,000000,21.0262,21.0262,20.9194,21.0113,5744.2449532554,0
+AOR.US,D,20090827,000000,21.0667,21.6194,20.8462,21.0588,18937.804752581,0
+AOR.US,D,20090828,000000,21.2941,21.2941,21.0113,21.0588,34902.355955414,0
+AOR.US,D,20090831,000000,20.8383,20.9006,20.7601,20.9006,2778.0705786255,0
+AOR.US,D,20090901,000000,20.9006,20.9006,20.4438,20.6642,77025.470531645,0
+AOR.US,D,20090902,000000,20.6118,20.6307,20.1916,20.6188,25797.525442357,0
+AOR.US,D,20090903,000000,20.6544,20.7384,20.6465,20.7384,14795.475997557,0
+AOR.US,D,20090904,000000,20.782,20.9006,20.782,20.9006,12343.04747438,0
+AOR.US,D,20090908,000000,21.2863,21.2863,21.043,21.0894,5964.7106926585,0
+AOR.US,D,20090909,000000,20.8927,21.2863,20.8927,21.2368,6883.9921473256,0
+AOR.US,D,20090910,000000,21.399,21.399,21.0826,21.3832,5902.0094273237,0
+AOR.US,D,20090911,000000,21.5592,22.8881,21.3673,21.4137,25189.727692902,0
+AOR.US,D,20090914,000000,21.2773,21.4296,21.2447,21.4137,6856.686757583,0
+AOR.US,D,20090915,000000,20.9638,21.5285,20.8542,21.5068,13996.540519904,0
+AOR.US,D,20090916,000000,21.7243,21.7727,21.6037,21.7727,16954.624408685,0
+AOR.US,D,20090917,000000,21.8231,21.8231,21.6728,21.7401,6215.5157539978,0
+AOR.US,D,20090918,000000,21.9389,21.9389,21.6798,21.7559,7285.4825076148,0
+AOR.US,D,20090921,000000,21.6116,21.8172,21.5889,21.6551,9320.2396988031,0
+AOR.US,D,20090922,000000,21.7559,21.7954,21.747,21.7866,4558.9887762809,0
+AOR.US,D,20090923,000000,21.8528,21.8528,21.6353,21.6481,24646.653830244,0
+AOR.US,D,20090924,000000,21.664,21.664,21.2447,21.3762,21096.953163708,0
+AOR.US,D,20090925,000000,21.4137,21.4137,21.2773,21.2941,10048.383425272,0
+AOR.US,D,20090928,000000,21.3585,21.6037,21.3585,21.486,7772.9342800565,0
+AOR.US,D,20090929,000000,21.6551,21.6551,21.4988,21.5196,6107.3055057587,0
+AOR.US,D,20090930,000000,21.5068,21.5967,21.3673,21.486,88369.343003593,0
+AOR.US,D,20091001,000000,21.5068,21.5068,21.134,21.134,4132.2156477115,0
+AOR.US,D,20091002,000000,20.9194,21.0746,20.9194,20.9955,6920.3993336491,0
+AOR.US,D,20091005,000000,21.1952,21.2526,21.1498,21.2269,8338.2569788012,0
+AOR.US,D,20091006,000000,21.399,21.5196,21.399,21.4296,36861.264841761,0
+AOR.US,D,20091007,000000,21.4603,21.486,21.4543,21.486,3478.9089153519,0
+AOR.US,D,20091008,000000,21.486,21.7095,21.486,21.6194,11408.596358745,0
+AOR.US,D,20091009,000000,21.6116,21.6422,21.575,21.6037,7789.1152517558,0
+AOR.US,D,20091012,000000,21.8301,21.8301,21.6551,21.6798,10213.227074458,0
+AOR.US,D,20091013,000000,21.7243,21.7243,21.6037,21.7015,9099.7739594,0
+AOR.US,D,20091014,000000,21.8686,21.9913,21.8528,21.9913,14048.117367195,0
+AOR.US,D,20091015,000000,21.9309,21.9913,21.8449,21.9913,21940.386313535,0
+AOR.US,D,20091016,000000,21.8775,21.8775,21.7649,21.8598,8604.2317011086,0
+AOR.US,D,20091019,000000,22.0071,22.0615,21.8953,22.0071,9117.9775525617,0
+AOR.US,D,20091020,000000,21.9991,22.0298,21.8953,21.9102,12641.384140087,0
+AOR.US,D,20091021,000000,22.0071,22.0655,21.8528,21.8528,4418.4165846431,0
+AOR.US,D,20091022,000000,21.9991,21.9991,21.7559,21.9656,16528.862590846,0
+AOR.US,D,20091023,000000,21.9834,22.1514,21.7322,21.7866,17660.519299066,0
+AOR.US,D,20091026,000000,21.8231,21.9309,21.5512,21.5512,5951.5636531528,0
+AOR.US,D,20091027,000000,21.575,21.5809,21.5068,21.5423,27125.376432432,0
+AOR.US,D,20091028,000000,21.4366,21.4366,21.134,21.1498,6821.2908819908,0
+AOR.US,D,20091029,000000,21.3386,21.4919,21.3386,21.4603,8377.6980973183,0
+AOR.US,D,20091030,000000,21.3762,21.3762,21.043,21.1122,11691.763363483,0
+AOR.US,D,20091102,000000,21.1408,21.2526,21.0202,21.0894,19189.621124651,0
+AOR.US,D,20091103,000000,21.0351,21.1883,21.0351,21.1824,6813.2003961411,0
+AOR.US,D,20091104,000000,21.3535,21.4217,21.2526,21.2526,15002.794697454,0
+AOR.US,D,20091105,000000,21.399,21.5196,21.3446,21.5196,19220.971757319,0
+AOR.US,D,20091106,000000,21.5137,21.5592,21.4919,21.5423,18658.682990768,0
+AOR.US,D,20091109,000000,21.8775,21.9102,21.6798,21.9102,25693.360437043,0
+AOR.US,D,20091110,000000,21.7322,21.9102,21.7322,21.8686,67993.454391236,0
+AOR.US,D,20091111,000000,21.9913,22.0526,21.8865,21.9389,17149.807379807,0
+AOR.US,D,20091112,000000,21.9389,21.9656,21.7015,21.7401,21118.190689063,0
+AOR.US,D,20091113,000000,21.838,21.9309,21.7787,21.9033,15543.845938651,0
+AOR.US,D,20091116,000000,22.104,22.2435,22.097,22.1633,11228.583048591,0
+AOR.US,D,20091117,000000,22.097,22.1297,22.0378,22.1297,20299.028996786,0
+AOR.US,D,20091118,000000,22.1574,22.1574,22.0298,22.097,16286.148015357,0
+AOR.US,D,20091119,000000,21.9656,21.9656,21.7559,21.8449,18200.559229531,0
+AOR.US,D,20091120,000000,21.7559,21.8014,21.7015,21.8014,60377.273274516,0
+AOR.US,D,20091123,000000,21.8865,22.097,21.8865,21.9913,27104.138907077,0
+AOR.US,D,20091124,000000,22.0655,22.0655,21.8775,21.9754,39672.708674517,0
+AOR.US,D,20091125,000000,22.0655,22.0892,22.0298,22.0892,14141.157954466,0
+AOR.US,D,20091127,000000,21.6551,21.8528,21.5068,21.7866,16733.14735855,0
+AOR.US,D,20091130,000000,21.8014,21.8528,21.6798,21.8528,12849.714150715,0
+AOR.US,D,20091201,000000,22.28,22.28,22.0071,22.0803,57042.981793727,0
+AOR.US,D,20091202,000000,22.0456,22.1633,22.0378,22.1129,35770.060562789,0
+AOR.US,D,20091203,000000,22.2038,22.2038,21.9656,21.9834,39510.898957523,0
+AOR.US,D,20091204,000000,22.1574,22.2513,21.9834,22.0655,20984.697672544,0
+AOR.US,D,20091207,000000,22.0803,22.0803,22.0298,22.0456,10898.895750217,0
+AOR.US,D,20091208,000000,21.9577,21.9577,21.8528,21.8775,11727.159239076,0
+AOR.US,D,20091209,000000,21.8865,21.8865,21.7163,21.8686,13226.933053456,0
+AOR.US,D,20091210,000000,21.8598,21.9389,21.8598,21.919,13986.427412592,0
+AOR.US,D,20091211,000000,22.016,22.016,21.8953,21.9577,28091.178180735,0
+AOR.US,D,20091214,000000,22.0892,22.097,22.0071,22.0803,28176.128282156,0
+AOR.US,D,20091215,000000,22.016,22.0456,21.9497,21.9991,43487.372752629,0
+AOR.US,D,20091216,000000,22.1217,22.1633,22.0526,22.0892,8487.9309670198,0
+AOR.US,D,20091217,000000,21.9834,21.9834,21.8449,21.8865,11356.008200722,0
+AOR.US,D,20091218,000000,21.9834,21.9834,21.8172,21.8953,9303.0474163726,0
+AOR.US,D,20091221,000000,22.0071,22.0713,21.9991,22.0456,18892.295769676,0
+AOR.US,D,20091222,000000,22.0456,22.1129,22.0378,22.104,16841.357606789,0
+AOR.US,D,20091223,000000,22.1633,22.2118,22.1445,22.2118,8528.3833962681,0
+AOR.US,D,20091224,000000,22.1851,22.28,22.1851,22.2118,41773.201063234,0
+AOR.US,D,20091228,000000,22.1781,22.1781,22.0655,22.0803,12900.279687276,0
+AOR.US,D,20091229,000000,22.2187,22.5826,22.0803,22.0803,4198.9621559712,0
+AOR.US,D,20091230,000000,22.0892,22.1129,22.0378,22.0655,11628.050787417,0
+AOR.US,D,20091231,000000,22.1781,22.1781,21.7095,21.9577,31499.295344903,0
+AOR.US,D,20100104,000000,22.2118,22.28,22.1574,22.2286,23022.488795925,0
+AOR.US,D,20100105,000000,22.3087,22.3087,22.2582,22.3087,11674.571081053,0
+AOR.US,D,20100106,000000,22.3245,22.3611,22.2711,22.3334,10251.656882244,0
+AOR.US,D,20100107,000000,22.3245,22.3611,22.2365,22.3611,15782.515271215,0
+AOR.US,D,20100108,000000,22.3838,22.4223,22.3492,22.4223,66112.416431191,0
+AOR.US,D,20100111,000000,22.5658,22.5658,22.4362,22.4362,3801.5170386069,0
+AOR.US,D,20100112,000000,22.3838,22.4135,22.28,22.3611,8767.0527288329,0
+AOR.US,D,20100113,000000,22.4076,22.4867,22.3166,22.461,62488.890081277,0
+AOR.US,D,20100114,000000,22.461,22.6874,22.461,22.5311,53836.11546507,0
+AOR.US,D,20100115,000000,22.5232,22.5232,22.3007,22.3611,21168.756225624,0
+AOR.US,D,20100119,000000,22.3838,22.5311,22.3838,22.5311,27479.335188355,0
+AOR.US,D,20100120,000000,22.4135,22.4135,22.1702,22.28,27423.713098138,0
+AOR.US,D,20100121,000000,22.3334,22.3334,22.0378,22.0526,21334.611185542,0
+AOR.US,D,20100122,000000,22.0239,22.0298,21.7649,21.7649,24617.325819039,0
+AOR.US,D,20100125,000000,21.9309,21.9309,21.8113,21.8449,21141.45083588,0
+AOR.US,D,20100126,000000,21.8014,21.8865,21.6966,21.7401,17880.98503847,0
+AOR.US,D,20100127,000000,21.7559,21.8172,21.6264,21.8172,13978.336926742,0
+AOR.US,D,20100128,000000,21.9033,21.9033,21.5068,21.6037,11861.663566326,0
+AOR.US,D,20100129,000000,21.6728,21.7243,21.4296,21.4296,12570.592388902,0
+AOR.US,D,20100201,000000,21.5068,21.6551,21.5068,21.6551,25906.747001329,0
+AOR.US,D,20100202,000000,21.6422,21.8449,21.6422,21.838,11794.917058066,0
+AOR.US,D,20100203,000000,21.7787,21.7954,21.6481,21.7322,5343.7659036975,0
+AOR.US,D,20100204,000000,21.4771,21.4771,21.2863,21.3169,6711.0580122892,0
+AOR.US,D,20100205,000000,21.22,21.3585,21.0509,21.2368,34049.821009006,0
+AOR.US,D,20100208,000000,21.2863,21.31,21.1656,21.1656,16462.116082587,0
+AOR.US,D,20100209,000000,21.3386,21.4217,21.31,21.3832,11547.145928921,0
+AOR.US,D,20100210,000000,21.392,21.392,21.2626,21.3446,31083.646634376,0
+AOR.US,D,20100211,000000,21.3011,21.4681,21.2941,21.4681,31255.569458682,0
+AOR.US,D,20100212,000000,21.3327,21.4444,21.2863,21.4444,23852.774906247,0
+AOR.US,D,20100216,000000,21.575,21.6798,21.4771,21.664,5036.3274414105,0
+AOR.US,D,20100217,000000,21.6887,21.747,21.6728,21.7163,12934.664252137,0
+AOR.US,D,20100218,000000,21.7243,21.8113,21.7163,21.8113,9420.3594611926,0
+AOR.US,D,20100219,000000,21.7559,21.8014,21.7015,21.8014,16326.600444605,0
+AOR.US,D,20100222,000000,21.8686,21.8686,21.7559,21.8014,10375.036791451,0
+AOR.US,D,20100223,000000,21.6887,21.6887,21.6194,21.6551,7793.1604946807,0
+AOR.US,D,20100224,000000,21.6353,21.7787,21.6353,21.7095,5090.9382208957,0
+AOR.US,D,20100225,000000,21.575,21.7163,21.5196,21.7015,20310.153414828,0
+AOR.US,D,20100226,000000,21.7401,21.8113,21.7243,21.7243,6001.117878982,0
+AOR.US,D,20100301,000000,21.8449,21.9389,21.7727,21.8953,17215.542577336,0
+AOR.US,D,20100302,000000,22.0071,22.0456,21.9991,22.016,5318.4831354173,0
+AOR.US,D,20100303,000000,22.0655,22.1445,22.0456,22.0655,33989.142365133,0
+AOR.US,D,20100304,000000,22.0526,22.0892,21.9991,22.0892,13002.422071128,0
+AOR.US,D,20100305,000000,22.1781,22.2939,22.1514,22.2869,37330.513021041,0
+AOR.US,D,20100308,000000,22.3087,22.3245,22.2435,22.2652,17472.415503062,0
+AOR.US,D,20100309,000000,22.1851,22.3789,22.1851,22.3166,21941.397624266,0
+AOR.US,D,20100310,000000,22.3403,22.3928,22.2939,22.3551,6571.4971313827,0
+AOR.US,D,20100311,000000,22.3492,22.4442,22.3492,22.4442,1434.0386168514,0
+AOR.US,D,20100312,000000,22.5588,22.5588,22.4076,22.4867,19837.871303355,0
+AOR.US,D,20100315,000000,22.454,22.454,22.3007,22.4442,11309.487907087,0
+AOR.US,D,20100316,000000,22.5164,22.5588,22.4699,22.5381,16292.215879744,0
+AOR.US,D,20100317,000000,22.6657,22.7438,22.632,22.7111,9882.5284653542,0
+AOR.US,D,20100318,000000,22.7348,22.7348,22.5905,22.6508,42127.159819156,0
+AOR.US,D,20100319,000000,22.6142,22.6142,22.461,22.5084,10479.201796766,0
+AOR.US,D,20100322,000000,22.3611,22.632,22.3611,22.632,20007.771506198,0
+AOR.US,D,20100323,000000,22.6142,22.7111,22.6142,22.7111,8791.3241863819,0
+AOR.US,D,20100324,000000,22.639,22.639,22.4946,22.5519,9761.1711776093,0
+AOR.US,D,20100325,000000,22.6587,22.6795,22.4699,22.5015,17102.27577544,0
+AOR.US,D,20100326,000000,22.5164,22.5381,22.4293,22.4293,8395.90169048,0
+AOR.US,D,20100329,000000,22.5519,22.5826,22.5232,22.5826,27661.371119972,0
+AOR.US,D,20100330,000000,22.5984,22.6449,22.5232,22.5905,18632.388911757,0
+AOR.US,D,20100331,000000,22.5658,22.6874,22.5164,22.5588,7655.6222352365,0
+AOR.US,D,20100401,000000,22.7111,22.7111,22.6142,22.7111,11880.878470219,0
+AOR.US,D,20100405,000000,22.6874,22.7952,22.6449,22.7715,10605.615638167,0
+AOR.US,D,20100406,000000,22.7348,22.8407,22.7348,22.8248,12454.291654814,0
+AOR.US,D,20100407,000000,22.7506,22.8327,22.6963,22.7181,11862.674877057,0
+AOR.US,D,20100408,000000,22.7111,22.7873,22.6587,22.7793,7279.4146432275,0
+AOR.US,D,20100409,000000,22.8248,22.9039,22.7952,22.9039,7351.2177051432,0
+AOR.US,D,20100412,000000,22.983,22.983,22.8971,22.9475,16367.052873853,0
+AOR.US,D,20100413,000000,22.9613,22.991,22.8565,22.9771,18301.690302651,0
+AOR.US,D,20100414,000000,23.0759,23.1531,22.9999,23.1531,30231.111687968,0
+AOR.US,D,20100415,000000,23.0394,23.1798,23.0394,23.1719,21827.11951164,0
+AOR.US,D,20100416,000000,23.1086,23.1086,22.8565,22.9336,27206.281290929,0
+AOR.US,D,20100419,000000,22.8971,22.9256,22.7506,22.9256,13066.134647194,0
+AOR.US,D,20100420,000000,23.0216,23.0532,22.9613,23.0532,24946.001806682,0
+AOR.US,D,20100421,000000,23.2579,23.2579,22.7793,23.0295,5292.1890564059,0
+AOR.US,D,20100422,000000,22.9405,23.0759,22.8792,23.0759,8716.4871922726,0
+AOR.US,D,20100423,000000,23.0552,23.1828,23.0552,23.1828,15300.120052429,0
+AOR.US,D,20100426,000000,23.1393,23.4241,23.1393,23.1531,39756.647465207,0
+AOR.US,D,20100427,000000,22.9543,23.1235,22.7348,22.7348,66907.306665919,0
+AOR.US,D,20100428,000000,22.8565,23.4715,22.7042,22.7348,17482.528610374,0
+AOR.US,D,20100429,000000,22.9475,23.0394,22.9198,22.9999,6663.5264079225,0
+AOR.US,D,20100430,000000,23.0691,23.0691,22.808,22.808,6071.9096301664,0
+AOR.US,D,20100503,000000,22.8723,22.991,22.8327,22.9692,9302.0361056414,0
+AOR.US,D,20100504,000000,22.815,22.815,22.545,22.5826,26521.623925902,0
+AOR.US,D,20100505,000000,22.3838,22.5381,22.3166,22.4076,10689.554428857,0
+AOR.US,D,20100506,000000,22.3007,22.4223,21.3446,21.9656,59741.158824587,0
+AOR.US,D,20100507,000000,22.016,22.0378,21.5809,21.6798,28925.509533981,0
+AOR.US,D,20100510,000000,22.3838,22.4076,22.2652,22.4076,49771.657636349,0
+AOR.US,D,20100511,000000,22.2652,22.5015,22.2652,22.3789,30749.914093078,0
+AOR.US,D,20100512,000000,22.4362,22.5826,22.4076,22.5736,38478.350700962,0
+AOR.US,D,20100513,000000,22.5164,22.6063,22.4223,22.454,150810.70148051,0
+AOR.US,D,20100514,000000,22.2711,22.2711,22.0071,22.1514,31916.966676891,0
+AOR.US,D,20100517,000000,22.2038,22.2038,21.9497,22.0655,12275.28965539,0
+AOR.US,D,20100518,000000,22.2652,22.2652,21.9309,21.9577,6217.5383754602,0
+AOR.US,D,20100519,000000,21.9438,21.9913,21.6887,21.8449,15794.65099999,0
+AOR.US,D,20100520,000000,21.5374,21.6116,21.3327,21.3327,30410.113687393,0
+AOR.US,D,20100521,000000,21.1498,21.6116,21.0974,21.568,107684.36665891,0
+AOR.US,D,20100524,000000,21.5592,21.6037,21.4296,21.4296,11443.992234338,0
+AOR.US,D,20100525,000000,21.0667,21.3585,20.9955,21.3585,15062.462030596,0
+AOR.US,D,20100526,000000,21.3832,21.5423,21.2941,21.2941,13632.468656669,0
+AOR.US,D,20100527,000000,21.5592,21.8301,21.5592,21.8301,5585.4691684559,0
+AOR.US,D,20100528,000000,22.3838,22.9198,21.6194,21.6353,12653.519868861,0
+AOR.US,D,20100601,000000,21.4988,21.6798,21.4543,21.4543,9692.4020478873,0
+AOR.US,D,20100602,000000,21.4366,21.7649,21.4366,21.7649,3514.3047909441,0
+AOR.US,D,20100603,000000,21.8113,21.8113,21.6728,21.7401,8209.8205159379,0
+AOR.US,D,20100604,000000,21.5967,21.5967,21.2863,21.2863,10010.964928217,0
+AOR.US,D,20100607,000000,21.3169,21.3673,21.1211,21.1587,19300.865305085,0
+AOR.US,D,20100608,000000,21.1211,21.2368,21.0262,21.2368,3762.0759200898,0
+AOR.US,D,20100609,000000,21.3446,21.4543,21.2012,21.2012,5270.9515310506,0
+AOR.US,D,20100610,000000,21.5374,21.6116,21.4919,21.6116,4110.9781223562,0
+AOR.US,D,20100611,000000,21.5137,21.7243,21.5068,21.7243,28742.462291632,0
+AOR.US,D,20100614,000000,21.838,21.8775,21.7559,21.7559,4214.1318169393,0
+AOR.US,D,20100615,000000,21.838,22.0526,21.838,22.0456,21096.953163708,0
+AOR.US,D,20100616,000000,21.9577,22.1129,21.9577,22.0239,33011.204888057,0
+AOR.US,D,20100617,000000,22.0655,22.0803,21.9754,22.0239,21067.625152503,0
+AOR.US,D,20100618,000000,22.0456,22.1297,22.0456,22.0803,3908.7159761148,0
+AOR.US,D,20100621,000000,22.2582,22.2582,22.0071,22.0526,15464.963701616,0
+AOR.US,D,20100622,000000,22.0239,22.0526,22.0239,22.0456,5037.3387521417,0
+AOR.US,D,20100623,000000,21.3585,21.919,21.3585,21.8598,10905.974925336,0
+AOR.US,D,20100624,000000,22.0239,22.0239,21.6116,21.6116,10344.697469515,0
+AOR.US,D,20100625,000000,21.5196,21.6194,21.4049,21.575,7830.5789917353,0
+AOR.US,D,20100628,000000,21.5512,21.6264,21.4919,21.575,4415.3826524495,0
+AOR.US,D,20100629,000000,21.2526,21.2526,21.0588,21.129,7089.2882257606,0
+AOR.US,D,20100630,000000,21.1399,21.2457,21.041,21.041,25258.496822624,0
+AOR.US,D,20100701,000000,21.6798,21.6798,20.8542,21.043,14587.145986929,0
+AOR.US,D,20100702,000000,21.043,21.1122,20.9056,20.9876,20355.662397733,0
+AOR.US,D,20100706,000000,21.1498,21.2012,21.0044,21.0262,17694.903863928,0
+AOR.US,D,20100707,000000,21.0351,21.4137,21.0351,21.4137,15550.925113769,0
+AOR.US,D,20100708,000000,21.486,21.5196,21.4296,21.5196,5878.7492805059,0
+AOR.US,D,20100709,000000,21.575,21.6264,21.575,21.6264,10301.211108074,0
+AOR.US,D,20100712,000000,21.6037,21.6116,21.5809,21.5967,1006.2541775509,0
+AOR.US,D,20100713,000000,21.7866,21.8598,21.7727,21.8598,5855.4891336882,0
+AOR.US,D,20100714,000000,21.8014,21.8865,21.7866,21.8598,8566.813204054,0
+AOR.US,D,20100715,000000,21.8231,21.8775,21.7095,21.8775,23555.449551272,0
+AOR.US,D,20100716,000000,21.6194,21.664,21.4771,21.4919,13268.396793435,0
+AOR.US,D,20100719,000000,21.5512,21.5512,21.4543,21.5285,78508.052063594,0
+AOR.US,D,20100720,000000,21.4603,21.6194,21.4603,21.6037,18607.106143476,0
+AOR.US,D,20100721,000000,21.7163,21.7163,21.4988,21.5423,6995.2363277584,0
+AOR.US,D,20100722,000000,21.7322,21.9102,21.7322,21.8528,6363.167120754,0
+AOR.US,D,20100723,000000,21.8528,21.9913,21.8113,21.9754,10532.80126552,0
+AOR.US,D,20100726,000000,22.016,22.1514,22.016,22.1514,9099.7739594,0
+AOR.US,D,20100727,000000,22.2582,22.28,22.097,22.1129,9617.565053778,0
+AOR.US,D,20100728,000000,22.0892,22.1297,22.0655,22.0655,5243.646141308,0
+AOR.US,D,20100729,000000,22.2038,22.2038,21.9497,22.0456,18237.977726586,0
+AOR.US,D,20100730,000000,21.8865,22.104,21.8865,22.104,8671.9895200995,0
+AOR.US,D,20100802,000000,22.3492,22.3838,22.3403,22.3838,17515.901864504,0
+AOR.US,D,20100803,000000,22.3245,22.3611,22.2652,22.3551,15115.050188619,0
+AOR.US,D,20100804,000000,22.3166,22.3789,22.3166,22.3789,5761.4372356859,0
+AOR.US,D,20100805,000000,22.3334,22.3709,22.3166,22.3551,5149.5942433057,0
+AOR.US,D,20100806,000000,22.2711,22.3334,22.2038,22.3334,4653.0406742831,0
+AOR.US,D,20100809,000000,22.3789,22.4135,22.3492,22.4135,4364.8171158891,0
+AOR.US,D,20100810,000000,22.2187,22.3551,22.2187,22.3492,11647.26569131,0
+AOR.US,D,20100811,000000,22.016,22.0298,21.8449,21.8953,15929.155327241,0
+AOR.US,D,20100812,000000,21.664,21.8113,21.664,21.8113,3223.0473003565,0
+AOR.US,D,20100813,000000,21.7866,21.8449,21.7559,21.7649,10977.777987252,0
+AOR.US,D,20100816,000000,21.7401,21.8231,21.7015,21.8172,1721.2508645142,0
+AOR.US,D,20100817,000000,21.9309,22.0456,21.9309,21.9991,7449.3148460703,0
+AOR.US,D,20100818,000000,21.9656,22.0655,21.9656,21.9834,7655.6222352365,0
+AOR.US,D,20100819,000000,21.9033,21.9033,21.7727,21.8014,10357.844509021,0
+AOR.US,D,20100820,000000,21.6887,21.7322,21.6481,21.6966,16308.396851443,0
+AOR.US,D,20100823,000000,21.7954,21.7954,21.6353,21.6353,9723.7526805547,0
+AOR.US,D,20100824,000000,21.5285,21.5512,21.4919,21.5137,7746.6402010451,0
+AOR.US,D,20100825,000000,21.4366,21.575,21.4296,21.575,4443.6993529233,0
+AOR.US,D,20100826,000000,21.6194,21.6194,21.4988,21.5196,7808.3301556488,0
+AOR.US,D,20100827,000000,21.5889,21.6798,21.4543,21.6422,17407.691616264,0
+AOR.US,D,20100830,000000,21.6798,21.7015,21.5512,21.5512,33842.502309109,0
+AOR.US,D,20100831,000000,21.5345,21.6234,21.5345,21.6007,20755.130136559,0
+AOR.US,D,20100901,000000,21.7787,21.9438,21.7559,21.9033,8333.2004251452,0
+AOR.US,D,20100902,000000,21.919,22.0655,21.919,22.0526,17755.582507801,0
+AOR.US,D,20100903,000000,22.1574,22.1781,22.1574,22.1781,2634.4644547941,0
+AOR.US,D,20100907,000000,22.0713,22.0713,22.0713,22.0713,298.33666570605,0
+AOR.US,D,20100908,000000,22.1129,22.1851,22.1129,22.1633,5845.3760263761,0
+AOR.US,D,20100909,000000,22.2711,22.2711,22.1574,22.1781,3760.0532986274,0
+AOR.US,D,20100910,000000,22.1851,22.2435,22.1851,22.2038,3166.4138994089,0
+AOR.US,D,20100913,000000,22.4362,22.4442,22.4293,22.4293,3184.6174925706,0
+AOR.US,D,20100914,000000,22.4006,22.545,22.3838,22.4787,16419.641031876,0
+AOR.US,D,20100915,000000,22.4362,22.5311,22.4135,22.5311,35178.443785033,0
+AOR.US,D,20100916,000000,22.454,22.4699,22.3928,22.4699,5818.0706366335,0
+AOR.US,D,20100917,000000,22.5311,22.5311,22.4076,22.454,7401.7832417036,0
+AOR.US,D,20100920,000000,22.4867,22.7042,22.4867,22.7042,1723.2734859766,0
+AOR.US,D,20100921,000000,22.6587,22.6874,22.6231,22.6716,5177.9109437795,0
+AOR.US,D,20100922,000000,22.7269,22.7793,22.6449,22.6449,2946.959470737,0
+AOR.US,D,20100923,000000,22.5588,22.6587,22.5232,22.5311,25697.405679968,0
+AOR.US,D,20100924,000000,22.7111,22.815,22.7111,22.8011,6721.1711196013,0
+AOR.US,D,20100927,000000,22.7576,22.7655,22.6795,22.7655,69752.123752805,0
+AOR.US,D,20100928,000000,22.7438,22.7952,22.639,22.7181,7852.8278278219,0
+AOR.US,D,20100929,000000,22.7793,22.815,22.7576,22.7952,5365.0034290528,0
+AOR.US,D,20100930,000000,22.9425,22.9425,22.6804,22.7368,10925.189829228,0
+AOR.US,D,20101001,000000,22.8327,22.9256,22.7111,22.8011,15030.100087197,0
+AOR.US,D,20101004,000000,22.7793,22.7793,22.6063,22.6657,6080.0001160161,0
+AOR.US,D,20101005,000000,22.9039,23.0147,22.9039,22.991,8375.6754758558,0
+AOR.US,D,20101006,000000,23.0612,23.0829,22.983,23.0216,19961.251212563,0
+AOR.US,D,20101007,000000,22.9999,23.0464,22.9613,22.991,2705.2562059786,0
+AOR.US,D,20101008,000000,23.0829,23.1462,23.0829,23.1462,14148.237129585,0
+AOR.US,D,20101011,000000,23.1146,23.1719,23.1086,23.1146,17990.20659744,0
+AOR.US,D,20101012,000000,23.0829,23.166,23.0216,23.166,6228.6627935035,0
+AOR.US,D,20101013,000000,23.2501,23.3737,23.2263,23.3272,14993.692900874,0
+AOR.US,D,20101014,000000,23.343,23.3509,23.2342,23.2501,16486.387540135,0
+AOR.US,D,20101015,000000,23.3737,23.3737,23.2184,23.2579,10176.819888135,0
+AOR.US,D,20101018,000000,23.2797,23.3647,23.2263,23.3647,7075.1298755237,0
+AOR.US,D,20101019,000000,23.1531,23.2342,23.0464,23.1146,29185.4163919,0
+AOR.US,D,20101020,000000,23.2342,23.3272,23.2184,23.3193,2075.2096204366,0
+AOR.US,D,20101021,000000,23.3034,23.4241,23.2045,23.2758,16436.833314306,0
+AOR.US,D,20101022,000000,23.2866,23.3193,23.2797,23.2866,5502.5416884969,0
+AOR.US,D,20101025,000000,23.4567,23.524,23.4014,23.4014,37966.627470971,0
+AOR.US,D,20101026,000000,23.2758,23.3568,23.2668,23.3193,14214.983637845,0
+AOR.US,D,20101027,000000,23.2134,23.2758,23.1017,23.2045,18429.115454783,0
+AOR.US,D,20101028,000000,23.343,23.343,23.1957,23.2797,14399.042190924,0
+AOR.US,D,20101029,000000,23.2599,23.3232,23.2441,23.3064,17086.094803741,0
+AOR.US,D,20101101,000000,23.3865,23.4014,23.3113,23.3113,14464.777388452,0
+AOR.US,D,20101102,000000,23.4567,23.4794,23.4389,23.4794,18332.029624589,0
+AOR.US,D,20101103,000000,23.516,23.516,23.3737,23.4715,22207.372346573,0
+AOR.US,D,20101104,000000,23.7287,23.8591,23.7287,23.8591,289420.95029973,0
+AOR.US,D,20101105,000000,23.8265,23.867,23.8265,23.8591,14327.239129009,0
+AOR.US,D,20101108,000000,23.8038,23.8344,23.782,23.8265,6335.8617310115,0
+AOR.US,D,20101109,000000,23.8423,23.8809,23.5784,23.6288,22985.070298871,0
+AOR.US,D,20101110,000000,23.6762,23.697,23.5318,23.6831,11910.206481424,0
+AOR.US,D,20101111,000000,23.5981,23.6456,23.5694,23.5912,4313.2402685976,0
+AOR.US,D,20101112,000000,23.524,23.5555,23.4014,23.4014,19315.023655321,0
+AOR.US,D,20101115,000000,23.4636,23.5091,23.3865,23.3865,3143.1537525912,0
+AOR.US,D,20101116,000000,23.2431,23.2431,23.0147,23.0829,14910.765420915,0
+AOR.US,D,20101117,000000,23.1462,23.1957,23.1017,23.1313,11798.962300991,0
+AOR.US,D,20101118,000000,23.3865,23.4092,23.3865,23.4014,2585.9215396961,0
+AOR.US,D,20101119,000000,23.2955,23.4241,23.2866,23.4092,13004.444692589,0
+AOR.US,D,20101122,000000,23.3737,23.4181,23.2797,23.4092,5525.8018353147,0
+AOR.US,D,20101123,000000,23.2184,23.2501,23.1462,23.1531,14724.684246373,0
+AOR.US,D,20101124,000000,23.3113,23.3934,23.3113,23.3568,11626.028165955,0
+AOR.US,D,20101126,000000,23.2866,23.2955,23.2579,23.2797,15877.578479949,0
+AOR.US,D,20101129,000000,23.2184,23.2431,23.1017,23.2431,5420.6255192692,0
+AOR.US,D,20101130,000000,23.0424,23.1749,23.0424,23.1185,18282.475398759,0
+AOR.US,D,20101201,000000,23.335,23.4092,23.3034,23.4014,36505.283464376,0
+AOR.US,D,20101202,000000,23.4092,23.5912,23.3934,23.5912,15047.292369629,0
+AOR.US,D,20101203,000000,23.6288,23.69,23.5912,23.69,15561.038221081,0
+AOR.US,D,20101206,000000,23.6456,23.7058,23.6288,23.6762,22887.984468675,0
+AOR.US,D,20101207,000000,23.8344,23.8344,23.6228,23.6288,13225.921742724,0
+AOR.US,D,20101208,000000,23.6584,23.6584,23.5555,23.6288,19187.59850319,0
+AOR.US,D,20101209,000000,23.7592,23.7592,23.5981,23.6584,17660.519299066,0
+AOR.US,D,20101210,000000,23.6584,23.7287,23.6584,23.7287,1803.167033742,0
+AOR.US,D,20101213,000000,23.8116,23.874,23.8038,23.8038,8896.5005024274,0
+AOR.US,D,20101214,000000,23.7899,23.8423,23.7058,23.7375,24781.158157495,0
+AOR.US,D,20101215,000000,23.69,23.7959,23.6584,23.6663,11752.442007355,0
+AOR.US,D,20101216,000000,23.6663,23.7592,23.6663,23.7592,7816.4206414984,0
+AOR.US,D,20101217,000000,23.7197,23.8265,23.7197,23.8038,13663.819289336,0
+AOR.US,D,20101220,000000,23.8116,23.874,23.7741,23.874,32133.387173369,0
+AOR.US,D,20101221,000000,23.9342,23.9966,23.9105,23.9966,57981.478152287,0
+AOR.US,D,20101222,000000,23.9481,24.0183,23.9481,23.9788,16750.33964098,0
+AOR.US,D,20101223,000000,23.9966,24.0035,23.9412,23.9877,62277.526138454,0
+AOR.US,D,20101227,000000,23.7672,23.8522,23.7534,23.8522,13861.024881922,0
+AOR.US,D,20101228,000000,23.8423,23.8423,23.7672,23.7899,13910.579107752,0
+AOR.US,D,20101229,000000,23.8601,23.9432,23.8433,23.9195,37325.456467386,0
+AOR.US,D,20101230,000000,23.8908,24.1963,23.8344,23.9047,18976.234560367,0
+AOR.US,D,20101231,000000,23.879,23.9639,23.8651,23.9323,10506.507186508,0
+AOR.US,D,20110103,000000,23.9966,24.1291,23.9966,24.0777,46571.870482811,0
+AOR.US,D,20110104,000000,24.0915,24.0915,23.9027,23.9639,20996.833401318,0
+AOR.US,D,20110105,000000,23.8957,23.9966,23.874,23.9561,105512.07120828,0
+AOR.US,D,20110106,000000,23.9877,24.0263,23.9105,23.9264,79995.6901492,0
+AOR.US,D,20110107,000000,23.9342,23.9561,23.8038,23.9027,89855.969778468,0
+AOR.US,D,20110110,000000,23.7959,23.9412,23.7899,23.9264,92716.967837052,0
+AOR.US,D,20110111,000000,23.9788,23.9966,23.9264,23.9719,30906.667256415,0
+AOR.US,D,20110112,000000,24.0915,24.1538,24.0777,24.1212,58756.142172392,0
+AOR.US,D,20110113,000000,24.1538,24.1983,24.1389,24.1746,45987.332880173,0
+AOR.US,D,20110114,000000,24.1627,24.2764,24.1627,24.2764,22503.686390817,0
+AOR.US,D,20110118,000000,24.3071,24.3071,24.2368,24.2922,33204.365237718,0
+AOR.US,D,20110119,000000,24.3209,24.3347,24.1212,24.1538,29716.354525785,0
+AOR.US,D,20110120,000000,24.0777,24.0777,23.9788,24.0411,6473.3999904556,0
+AOR.US,D,20110121,000000,24.1064,24.1132,24.0628,24.0836,21067.625152503,0
+AOR.US,D,20110124,000000,24.0777,24.1983,24.0707,24.1844,34741.557549151,0
+AOR.US,D,20110125,000000,24.1064,24.1746,24.0707,24.1686,85395.078143114,0
+AOR.US,D,20110126,000000,24.2596,24.314,24.23,24.314,43748.29092128,0
+AOR.US,D,20110127,000000,24.3071,24.3595,24.2675,24.3516,7179.294880838,0
+AOR.US,D,20110128,000000,24.3209,24.3209,24.0341,24.048,19171.417531489,0
+AOR.US,D,20110131,000000,24.1024,24.1963,24.0737,24.1736,37990.89892852,0
+AOR.US,D,20110201,000000,24.2922,24.4247,24.2368,24.404,20516.460803995,0
+AOR.US,D,20110202,000000,24.3595,24.4178,24.3436,24.3753,12982.195856504,0
+AOR.US,D,20110203,000000,24.3347,24.3813,24.2675,24.3753,12745.549145401,0
+AOR.US,D,20110204,000000,24.3347,24.3753,24.2922,24.3753,25752.016459453,0
+AOR.US,D,20110207,000000,24.3971,24.488,24.3971,24.4395,17446.12142405,0
+AOR.US,D,20110208,000000,24.4801,24.5117,24.4633,24.5117,19412.109485517,0
+AOR.US,D,20110209,000000,24.4712,24.5117,24.4247,24.4801,36738.896243286,0
+AOR.US,D,20110210,000000,24.3674,24.4712,24.3674,24.4337,30591.138308279,0
+AOR.US,D,20110211,000000,24.3674,24.5553,24.3674,24.5553,23265.203371416,0
+AOR.US,D,20110214,000000,24.5711,24.6165,24.5464,24.6087,22396.487453309,0
+AOR.US,D,20110215,000000,24.5928,24.5928,24.5266,24.5553,42486.175128734,0
+AOR.US,D,20110216,000000,24.6087,24.6927,24.6087,24.6927,18866.001690665,0
+AOR.US,D,20110218,000000,24.7144,24.8143,24.7144,24.7668,21255.728948507,0
+AOR.US,D,20110222,000000,24.6552,24.6927,24.4337,24.4633,31335.463006446,0
+AOR.US,D,20110223,000000,24.5206,24.5206,24.3209,24.3881,61084.179475631,0
+AOR.US,D,20110224,000000,24.3674,24.4178,24.2764,24.3971,20938.177378908,0
+AOR.US,D,20110225,000000,24.4969,24.6027,24.4969,24.584,20358.696329926,0
+AOR.US,D,20110228,000000,24.7026,24.7253,24.6344,24.664,7952.9475902113,0
+AOR.US,D,20110301,000000,24.759,24.759,24.4574,24.488,15014.930426229,0
+AOR.US,D,20110302,000000,24.4712,24.578,24.4712,24.488,69803.700600097,0
+AOR.US,D,20110303,000000,24.6699,24.759,24.6403,24.759,20257.565256806,0
+AOR.US,D,20110304,000000,24.6986,24.7668,24.578,24.6868,28911.351183744,0
+AOR.US,D,20110307,000000,24.7471,24.8974,24.4633,24.5326,15932.189259434,0
+AOR.US,D,20110308,000000,24.5553,24.7144,24.5206,24.6482,29515.103690274,0
+AOR.US,D,20110309,000000,24.6699,24.6769,24.5631,24.6699,12574.637631827,0
+AOR.US,D,20110310,000000,24.4959,24.4959,24.3674,24.3674,29380.599363024,0
+AOR.US,D,20110311,000000,24.2665,24.4801,24.2665,24.4327,12787.01288538,0
+AOR.US,D,20110314,000000,24.314,24.3595,24.2141,24.3347,4090.7519077321,0
+AOR.US,D,20110315,000000,23.8591,24.2141,23.8591,24.1449,18179.321704176,0
+AOR.US,D,20110316,000000,24.1212,24.1212,23.8423,23.9481,22311.537351887,0
+AOR.US,D,20110317,000000,24.1746,24.1825,24.0826,24.0974,35816.580856425,0
+AOR.US,D,20110318,000000,24.2587,24.2754,24.2043,24.229,6303.4997876128,0
+AOR.US,D,20110321,000000,24.4327,24.488,24.4327,24.4633,46464.671545302,0
+AOR.US,D,20110322,000000,24.4238,24.4485,24.3961,24.3961,7587.8644162456,0
+AOR.US,D,20110323,000000,24.3971,24.4712,24.3071,24.4178,26351.723723059,0
+AOR.US,D,20110324,000000,24.4801,24.578,24.4801,24.578,13417.059470922,0
+AOR.US,D,20110325,000000,24.584,24.6868,24.578,24.584,20881.543977961,0
+AOR.US,D,20110328,000000,24.6175,24.6403,24.5326,24.5464,11445.003545068,0
+AOR.US,D,20110329,000000,24.4712,24.6403,24.4712,24.6175,25855.170154037,0
+AOR.US,D,20110330,000000,24.7381,24.8084,24.7154,24.7827,14826.826630224,0
+AOR.US,D,20110331,000000,24.8035,24.8114,24.7698,24.8035,19737.751540966,0
+AOR.US,D,20110401,000000,24.8836,24.929,24.839,24.8914,24578.896011253,0
+AOR.US,D,20110404,000000,24.937,24.9528,24.8756,24.929,11539.055443071,0
+AOR.US,D,20110405,000000,24.8984,24.9765,24.8697,24.929,16106.134705202,0
+AOR.US,D,20110406,000000,24.9903,25.0042,24.9133,24.9695,10057.485221852,0
+AOR.US,D,20110407,000000,24.9617,25.0042,24.8697,24.9133,79967.373448726,0
+AOR.US,D,20110408,000000,25.0042,25.0042,24.8153,24.8697,10301.211108074,0
+AOR.US,D,20110411,000000,24.8914,24.8984,24.7827,24.7896,24250.220023611,0
+AOR.US,D,20110412,000000,24.754,24.754,24.6561,24.7086,20461.850024509,0
+AOR.US,D,20110413,000000,24.7668,24.7827,24.6699,24.7471,8858.0706946416,0
+AOR.US,D,20110414,000000,24.662,24.7668,24.6265,24.7668,19953.160726713,0
+AOR.US,D,20110415,000000,24.754,24.8529,24.754,24.839,7590.8983484393,0
+AOR.US,D,20110418,000000,24.5464,24.6314,24.5384,24.6265,51997.552555736,0
+AOR.US,D,20110419,000000,24.6561,24.7381,24.6314,24.7381,11543.100685996,0
+AOR.US,D,20110420,000000,24.9765,24.9844,24.9528,24.9695,23182.275891457,0
+AOR.US,D,20110421,000000,25.0427,25.0843,25.0042,25.0744,59893.866745,0
+AOR.US,D,20110425,000000,25.0744,25.1189,24.9903,25.0259,184579.37810623,0
+AOR.US,D,20110426,000000,25.0843,25.2415,25.0843,25.2257,57590.10089931,0
+AOR.US,D,20110427,000000,25.2119,25.3483,25.1792,25.3325,70412.509660283,0
+AOR.US,D,20110428,000000,25.3265,25.3927,25.3186,25.3859,162795.74495603,0
+AOR.US,D,20110429,000000,25.378,25.4808,25.3552,25.4581,151981.79930724,0
+AOR.US,D,20110502,000000,25.4798,25.5213,25.3927,25.4254,43630.97887646,0
+AOR.US,D,20110503,000000,25.3552,25.3552,25.2415,25.3186,21960.612528159,0
+AOR.US,D,20110504,000000,25.3098,25.3098,25.1189,25.1634,21475.183377179,0
+AOR.US,D,20110505,000000,25.0497,25.2029,25.0259,25.0259,20081.597189576,0
+AOR.US,D,20110506,000000,25.2415,25.2415,25.0664,25.0843,8564.7905825915,0
+AOR.US,D,20110509,000000,25.0744,25.2187,25.0744,25.2119,16561.224534245,0
+AOR.US,D,20110510,000000,25.2257,25.3552,25.2257,25.3265,12233.82591541,0
+AOR.US,D,20110511,000000,25.2959,25.2959,25.0744,25.1475,8850.9915195231,0
+AOR.US,D,20110512,000000,25.0981,25.2346,25.0259,25.196,16808.995663391,0
+AOR.US,D,20110513,000000,25.1565,25.2257,25.0111,25.0497,16657.299053709,0
+AOR.US,D,20110516,000000,24.9903,25.1189,24.9617,24.9695,15098.86921692,0
+AOR.US,D,20110517,000000,24.9528,24.9528,24.8756,24.9211,3296.8729837346,0
+AOR.US,D,20110518,000000,24.9765,25.1189,24.9458,25.0843,15134.265092511,0
+AOR.US,D,20110519,000000,25.1189,25.1475,25.0259,25.1248,19511.217937176,0
+AOR.US,D,20110520,000000,24.9765,25.0912,24.9458,24.9844,11153.746054481,0
+AOR.US,D,20110523,000000,24.7827,24.7985,24.7381,24.7668,17864.80406677,0
+AOR.US,D,20110524,000000,24.7985,24.839,24.7313,24.7896,34561.544238997,0
+AOR.US,D,20110525,000000,24.6937,24.8914,24.6937,24.844,13059.055472075,0
+AOR.US,D,20110526,000000,24.844,24.9982,24.8232,24.9528,38411.604192702,0
+AOR.US,D,20110527,000000,25.0427,25.0843,25.0042,25.0427,7553.4798513846,0
+AOR.US,D,20110531,000000,25.2444,25.2573,25.1495,25.2573,22809.102231641,0
+AOR.US,D,20110601,000000,25.2029,25.2029,24.9695,24.9695,15437.658311873,0
+AOR.US,D,20110602,000000,24.9528,24.9528,24.844,24.8914,14963.353578938,0
+AOR.US,D,20110603,000000,24.7827,24.8697,24.7758,24.8232,9839.0421039123,0
+AOR.US,D,20110606,000000,24.7471,24.7471,24.6027,24.6027,25274.677794324,0
+AOR.US,D,20110607,000000,24.6877,24.7629,24.6877,24.7026,13051.976296957,0
+AOR.US,D,20110608,000000,24.6047,24.6502,24.5276,24.5641,19534.478083993,0
+AOR.US,D,20110609,000000,24.6107,24.6877,24.5731,24.6799,10097.937651101,0
+AOR.US,D,20110610,000000,24.4801,24.488,24.3733,24.3803,11239.707466634,0
+AOR.US,D,20110613,000000,24.404,24.4574,24.3674,24.3871,14727.718178566,0
+AOR.US,D,20110614,000000,24.5049,24.6314,24.5049,24.6027,52106.774114706,0
+AOR.US,D,20110615,000000,24.4574,24.4633,24.2992,24.3338,33642.26278433,0
+AOR.US,D,20110616,000000,24.2902,24.403,24.2418,24.3041,20130.140104674,0
+AOR.US,D,20110617,000000,24.4327,24.4485,24.3496,24.3733,9017.8577901723,0
+AOR.US,D,20110620,000000,24.3338,24.4574,24.3338,24.4238,4070.5256931079,0
+AOR.US,D,20110621,000000,24.5553,24.7253,24.5553,24.7026,106391.91154443,0
+AOR.US,D,20110622,000000,24.7174,24.7253,24.6047,24.6047,16669.434782483,0
+AOR.US,D,20110623,000000,24.3733,24.5553,24.3199,24.5473,41300.91895176,0
+AOR.US,D,20110624,000000,24.579,24.579,24.4238,24.4395,28322.768338181,0
+AOR.US,D,20110627,000000,24.4327,24.586,24.4327,24.5641,7375.4891626922,0
+AOR.US,D,20110628,000000,24.6047,24.7026,24.6047,24.664,21115.15675687,0
+AOR.US,D,20110629,000000,24.8104,24.8717,24.7411,24.8559,144288.75857495,0
+AOR.US,D,20110630,000000,24.9281,25.0269,24.9043,25.018,70036.302068273,0
+AOR.US,D,20110701,000000,25.2109,25.2336,24.9953,25.2247,36329.315397146,0
+AOR.US,D,20110705,000000,25.194,25.2474,25.1862,25.2247,9949.2749736138,0
+AOR.US,D,20110706,000000,25.1535,25.2415,25.1456,25.2247,14832.894494612,0
+AOR.US,D,20110707,000000,25.3325,25.4254,25.3325,25.4017,58937.166793278,0
+AOR.US,D,20110708,000000,25.2613,25.2949,25.1772,25.2771,62981.398407375,0
+AOR.US,D,20110711,000000,25.1179,25.1179,24.9577,24.9666,22415.702357201,0
+AOR.US,D,20110712,000000,24.9251,25.0022,24.9083,24.9083,23942.781561324,0
+AOR.US,D,20110713,000000,25.1377,25.1377,25.0239,25.0477,2070.1530667806,0
+AOR.US,D,20110714,000000,25.0319,25.1298,24.8559,24.8559,10286.041447105,0
+AOR.US,D,20110715,000000,24.9251,24.9498,24.8796,24.9498,6438.0041148634,0
+AOR.US,D,20110718,000000,24.8866,24.8866,24.6799,24.7778,22381.31779234,0
+AOR.US,D,20110719,000000,24.9874,25.0477,24.9083,25.0477,8824.6974405117,0
+AOR.US,D,20110720,000000,25.1298,25.1298,25.0477,25.0724,20487.13279279,0
+AOR.US,D,20110721,000000,25.1377,25.287,25.1377,25.2613,24298.76293871,0
+AOR.US,D,20110722,000000,25.3088,25.3265,25.2247,25.3018,17929.527953567,0
+AOR.US,D,20110725,000000,25.1693,25.2534,25.1614,25.1862,16680.559200527,0
+AOR.US,D,20110726,000000,25.2207,25.2366,25.1198,25.1495,76489.475844105,0
+AOR.US,D,20110727,000000,25.0645,25.0645,24.7857,24.7857,28424.910722033,0
+AOR.US,D,20110728,000000,24.8025,24.9419,24.7629,24.7698,15891.736830186,0
+AOR.US,D,20110729,000000,24.6877,24.8499,24.6057,24.7797,61073.055057587,0
+AOR.US,D,20110801,000000,25.0239,25.2949,24.6047,24.6947,38547.119830684,0
+AOR.US,D,20110802,000000,24.6432,24.666,24.4238,24.4238,21271.909920207,0
+AOR.US,D,20110803,000000,24.4099,24.4327,24.1419,24.4099,89405.93650308,0
+AOR.US,D,20110804,000000,24.1736,24.1884,23.6337,23.6337,177244.34137279,0
+AOR.US,D,20110805,000000,23.8116,23.8186,23.2184,23.5605,61140.812876577,0
+AOR.US,D,20110808,000000,23.1531,23.3064,22.5836,22.5836,91935.224641828,0
+AOR.US,D,20110809,000000,22.9395,23.3598,22.5321,23.3598,15455.861905035,0
+AOR.US,D,20110810,000000,23.0751,23.2134,22.8367,22.8367,16050.512614985,0
+AOR.US,D,20110811,000000,22.9514,23.4755,22.9514,23.3133,17538.150700591,0
+AOR.US,D,20110812,000000,23.4686,23.5526,23.4122,23.4349,30883.407109597,0
+AOR.US,D,20110815,000000,23.6515,23.7524,23.6129,23.7524,75811.897654197,0
+AOR.US,D,20110816,000000,23.5842,23.689,22.9168,23.5971,120186.18991809,0
+AOR.US,D,20110817,000000,23.7524,23.7592,23.5842,23.6337,4456.846392429,0
+AOR.US,D,20110818,000000,23.2511,23.2511,22.9079,23.0058,35847.931489092,0
+AOR.US,D,20110819,000000,22.7912,23.0681,22.7843,22.7843,13016.580421364,0
+AOR.US,D,20110822,000000,23.1225,23.1225,22.7843,22.7982,15283.93908073,0
+AOR.US,D,20110823,000000,22.8941,23.2184,22.805,23.2134,16705.841968807,0
+AOR.US,D,20110824,000000,23.1313,23.3212,23.0908,23.3212,39639.335420387,0
+AOR.US,D,20110825,000000,23.4271,23.4271,23.1007,23.16,5516.7000387338,0
+AOR.US,D,20110826,000000,23.0829,23.3677,23.0602,23.3064,19573.919202511,0
+AOR.US,D,20110829,000000,23.4606,23.7365,23.4606,23.7365,62476.754352502,0
+AOR.US,D,20110830,000000,23.6821,23.8601,23.3964,23.782,52150.260476148,0
+AOR.US,D,20110831,000000,23.9709,23.9966,23.8226,23.8651,11304.431353431,0
+AOR.US,D,20110901,000000,23.875,23.9115,23.7187,23.7524,6909.2749156058,0
+AOR.US,D,20110902,000000,23.5061,23.5615,23.3885,23.4339,7622.2489811067,0
+AOR.US,D,20110906,000000,23.1146,23.2441,22.981,23.2441,34948.876249049,0
+AOR.US,D,20110907,000000,23.4458,23.6376,23.4152,23.6376,24676.99315218,0
+AOR.US,D,20110908,000000,23.5022,23.6851,23.4616,23.4784,34066.001980705,0
+AOR.US,D,20110909,000000,23.2698,23.339,23.0285,23.1007,50276.301691222,0
+AOR.US,D,20110912,000000,22.8604,23.1313,22.811,23.1313,14256.447377824,0
+AOR.US,D,20110913,000000,23.1462,23.2678,23.1313,23.2599,12846.680218522,0
+AOR.US,D,20110914,000000,23.3291,23.5744,23.1798,23.5744,6571.4971313827,0
+AOR.US,D,20110915,000000,23.5526,23.6643,23.4824,23.6268,16886.866589693,0
+AOR.US,D,20110916,000000,23.6525,23.7484,23.5981,23.6851,13314.917087071,0
+AOR.US,D,20110919,000000,23.3766,23.5526,23.3133,23.5288,36197.845002089,0
+AOR.US,D,20110920,000000,23.5447,23.6643,23.4992,23.5378,6567.4518884578,0
+AOR.US,D,20110921,000000,23.4992,23.4992,23.0829,23.0829,27636.088351691,0
+AOR.US,D,20110922,000000,22.7072,22.811,22.5015,22.5015,33589.674626307,0
+AOR.US,D,20110923,000000,22.5578,22.7526,22.5578,22.7121,4905.8683570848,0
+AOR.US,D,20110926,000000,22.8842,22.989,22.6063,22.9504,12768.809292219,0
+AOR.US,D,20110927,000000,23.3232,23.3914,23.1541,23.1541,19113.772819811,0
+AOR.US,D,20110928,000000,23.2768,23.2768,22.9979,23.0464,3712.5216942607,0
+AOR.US,D,20110929,000000,23.1235,23.1235,22.803,22.9663,13507.066126,0
+AOR.US,D,20110930,000000,22.8001,22.8981,22.6824,22.7002,11219.48125201,0
+AOR.US,D,20111003,000000,22.6657,22.9158,22.2435,22.2435,8960.2130784935,0
+AOR.US,D,20111004,000000,22.0585,22.5895,21.487,22.5578,86774.50598048,0
+AOR.US,D,20111005,000000,22.6884,22.7665,22.5895,22.7586,11520.851849909,0
+AOR.US,D,20111006,000000,22.8525,23.0829,22.7893,23.0829,115138.73805864,0
+AOR.US,D,20111007,000000,23.1393,23.1393,22.9079,22.9455,92866.641825271,0
+AOR.US,D,20111010,000000,23.1462,23.348,23.1462,23.2995,11090.033478415,0
+AOR.US,D,20111011,000000,23.3835,23.3984,23.339,23.3914,20594.331730298,0
+AOR.US,D,20111012,000000,23.4359,23.6772,23.4359,23.5694,13119.734115947,0
+AOR.US,D,20111013,000000,23.3835,23.5318,23.3835,23.4616,21663.287173183,0
+AOR.US,D,20111014,000000,23.6772,23.7572,23.6069,23.7572,47547.785338425,0
+AOR.US,D,20111017,000000,23.6683,23.6683,23.4784,23.4843,11223.526494935,0
+AOR.US,D,20111018,000000,23.4458,23.7484,23.3835,23.7405,26092.828175871,0
+AOR.US,D,20111019,000000,23.7158,23.7484,23.516,23.5397,128138.12619758,0
+AOR.US,D,20111020,000000,23.4537,23.6069,23.3707,23.5784,7274.3580895715,0
+AOR.US,D,20111021,000000,23.7771,23.8483,23.7622,23.8483,5949.5410316904,0
+AOR.US,D,20111024,000000,23.9244,24.1637,23.9244,24.1479,11849.527837552,0
+AOR.US,D,20111025,000000,24.0777,24.0777,23.8947,23.8947,20660.066927826,0
+AOR.US,D,20111026,000000,24.0263,24.048,23.8868,24.048,27350.898725491,0
+AOR.US,D,20111027,000000,24.5059,24.6581,24.3861,24.5553,151878.64561266,0
+AOR.US,D,20111028,000000,24.5731,24.6116,24.489,24.6116,358857.5451044,0
+AOR.US,D,20111031,000000,24.3773,24.4128,24.2033,24.2033,22205.34972511,0
+AOR.US,D,20111101,000000,23.871,24.2497,23.7405,23.8305,50815.330310954,0
+AOR.US,D,20111102,000000,24.0263,24.0777,23.9244,24.0717,15863.420129712,0
+AOR.US,D,20111103,000000,24.2171,24.3486,24.1786,24.3417,8426.2410124162,0
+AOR.US,D,20111104,000000,24.2191,24.2665,24.1587,24.2438,13243.114025155,0
+AOR.US,D,20111107,000000,24.2635,24.3259,24.1637,24.3259,30844.977301812,0
+AOR.US,D,20111108,000000,24.3664,24.4801,24.2814,24.4801,35785.230223757,0
+AOR.US,D,20111109,000000,24.1222,24.1568,23.879,23.8868,92765.51075215,0
+AOR.US,D,20111110,000000,24.0411,24.0411,23.9165,23.9877,3464.750565115,0
+AOR.US,D,20111111,000000,24.2013,24.312,24.1637,24.2725,10694.610982513,0
+AOR.US,D,20111114,000000,24.2497,24.2567,24.0569,24.1074,49453.094756019,0
+AOR.US,D,20111115,000000,24.0777,24.2171,24.0035,24.1716,19015.675678884,0
+AOR.US,D,20111116,000000,24.048,24.1637,23.9085,23.9244,25794.491510164,0
+AOR.US,D,20111117,000000,23.9165,23.9323,23.6376,23.7088,16713.932454658,0
+AOR.US,D,20111118,000000,23.7929,23.7929,23.691,23.7158,10624.83054206,0
+AOR.US,D,20111121,000000,23.4537,23.5318,23.2995,23.3835,32383.180923977,0
+AOR.US,D,20111122,000000,23.3914,23.4152,23.3311,23.3311,3963.3267556,0
+AOR.US,D,20111123,000000,23.2372,23.2372,23.0522,23.1313,20281.836714356,0
+AOR.US,D,20111125,000000,23.0464,23.1146,23.0464,23.0602,11542.089375265,0
+AOR.US,D,20111128,000000,23.3835,23.4458,23.3617,23.4458,33336.846943505,0
+AOR.US,D,20111129,000000,23.4843,23.5397,23.4359,23.4784,35559.707930698,0
+AOR.US,D,20111130,000000,23.8631,24.0935,23.8631,24.0935,23431.058331333,0
+AOR.US,D,20111201,000000,24.0777,24.0777,23.9877,24.0263,70352.842327142,0
+AOR.US,D,20111202,000000,24.1786,24.1786,24.0777,24.0777,92269.968493858,0
+AOR.US,D,20111205,000000,24.2892,24.3486,24.1568,24.2567,17657.485366873,0
+AOR.US,D,20111206,000000,24.228,24.2587,24.1499,24.2358,36351.564233234,0
+AOR.US,D,20111207,000000,24.1172,24.314,24.0648,24.2754,35946.028630019,0
+AOR.US,D,20111208,000000,24.1024,24.1805,23.9085,24.0045,64874.572096193,0
+AOR.US,D,20111209,000000,24.0351,24.1963,23.9323,24.1894,49373.201208254,0
+AOR.US,D,20111212,000000,24.0263,24.0263,23.8403,23.9541,92497.513408379,0
+AOR.US,D,20111213,000000,24.0411,24.0935,23.7859,23.7859,12697.006230303,0
+AOR.US,D,20111214,000000,23.7315,23.7572,23.5852,23.6376,16793.826002422,0
+AOR.US,D,20111215,000000,23.7315,23.7405,23.6466,23.6466,32779.61473061,0
+AOR.US,D,20111216,000000,23.8067,23.8067,23.7068,23.7474,5823.1271902895,0
+AOR.US,D,20111219,000000,23.8403,23.8403,23.5635,23.5981,21331.577253347,0
+AOR.US,D,20111220,000000,24.0104,24.048,23.9541,24.0341,11429.833884101,0
+AOR.US,D,20111221,000000,23.9778,23.9956,23.8868,23.9956,16782.701584379,0
+AOR.US,D,20111222,000000,24.1093,24.1736,24.1024,24.1587,19358.510016763,0
+AOR.US,D,20111223,000000,24.134,24.2537,24.134,24.2537,140700.62810063,0
+AOR.US,D,20111227,000000,24.228,24.2843,24.1805,24.2438,12253.040819303,0
+AOR.US,D,20111228,000000,24.1172,24.1242,24.0283,24.049,40151.058650378,0
+AOR.US,D,20111229,000000,24.1499,24.2537,24.1172,24.2191,6615.9948035558,0
+AOR.US,D,20111230,000000,24.2448,24.2863,24.2033,24.2033,74673.161770858,0
+AOR.US,D,20120103,000000,24.4198,24.5187,24.3773,24.4277,44556.328195515,0
+AOR.US,D,20120104,000000,24.3614,24.407,24.3289,24.4,61065.975882468,0
+AOR.US,D,20120105,000000,24.2587,24.4198,24.2438,24.4128,10160.638916436,0
+AOR.US,D,20120106,000000,24.3002,24.4128,24.3002,24.3614,8627.4918479264,0
+AOR.US,D,20120109,000000,24.3833,24.4128,24.3446,24.3833,34489.741177081,0
+AOR.US,D,20120110,000000,24.5374,24.5928,24.5187,24.5533,120673.64169054,0
+AOR.US,D,20120111,000000,24.5029,24.6492,24.5029,24.5928,232877.55600722,0
+AOR.US,D,20120112,000000,24.5928,24.6265,24.5187,24.6265,15015.941736961,0
+AOR.US,D,20120113,000000,24.4682,24.5444,24.4682,24.5444,12828.476625359,0
+AOR.US,D,20120117,000000,24.6719,24.7164,24.6265,24.6265,28934.611330561,0
+AOR.US,D,20120118,000000,24.6561,24.8114,24.6324,24.8114,37025.097180217,0
+AOR.US,D,20120119,000000,24.8727,24.9191,24.8371,24.9043,110037.68673043,0
+AOR.US,D,20120120,000000,24.8806,24.9043,24.8371,24.9043,28462.329219088,0
+AOR.US,D,20120123,000000,24.9043,24.936,24.8657,24.9191,25345.469545508,0
+AOR.US,D,20120124,000000,24.7787,24.9191,24.7787,24.9043,36507.30608584,0
+AOR.US,D,20120125,000000,24.8489,25.0684,24.8272,25.0684,25483.007804952,0
+AOR.US,D,20120126,000000,25.1426,25.1505,24.9607,25.0359,11028.343523811,0
+AOR.US,D,20120127,000000,24.9982,25.0863,24.9834,25.0764,130225.47154678,0
+AOR.US,D,20120130,000000,24.9043,25.018,24.8806,25.0042,71800.027983498,0
+AOR.US,D,20120131,000000,25.1248,25.1248,24.9637,25.0645,86872.603121407,0
+AOR.US,D,20120201,000000,25.1585,25.2761,25.1585,25.2157,45012.42933529,0
+AOR.US,D,20120202,000000,25.2157,25.3018,25.2157,25.2157,45135.809244496,0
+AOR.US,D,20120203,000000,25.4175,25.4748,25.369,25.4748,77370.327490986,0
+AOR.US,D,20120206,000000,25.378,25.4343,25.369,25.4106,22431.883328902,0
+AOR.US,D,20120207,000000,25.4175,25.4887,25.3404,25.4887,31992.814981731,0
+AOR.US,D,20120208,000000,25.466,25.5253,25.4175,25.5085,53296.075534606,0
+AOR.US,D,20120209,000000,25.5183,25.5559,25.4581,25.5253,36491.12511414,0
+AOR.US,D,20120210,000000,25.3018,25.378,25.3018,25.3612,28225.682507986,0
+AOR.US,D,20120213,000000,25.4808,25.5183,25.4581,25.5085,64654.10635679,0
+AOR.US,D,20120214,000000,25.4581,25.466,25.369,25.4581,82903.20850142,0
+AOR.US,D,20120215,000000,25.5183,25.5253,25.378,25.378,19032.867961315,0
+AOR.US,D,20120216,000000,25.466,25.6024,25.378,25.6024,38403.513706852,0
+AOR.US,D,20120217,000000,25.6084,25.6261,25.5639,25.6084,41138.097924036,0
+AOR.US,D,20120221,000000,25.6726,25.6805,25.5717,25.6024,25882.475543779,0
+AOR.US,D,20120222,000000,25.6024,25.6183,25.5402,25.5717,34610.087154095,0
+AOR.US,D,20120223,000000,25.5886,25.6885,25.5886,25.6489,14090.592417906,0
+AOR.US,D,20120224,000000,25.731,25.7686,25.6885,25.731,44418.789936071,0
+AOR.US,D,20120227,000000,25.6084,25.7686,25.6084,25.721,10179.853820329,0
+AOR.US,D,20120228,000000,25.7913,25.8141,25.731,25.7982,19191.643746114,0
+AOR.US,D,20120229,000000,25.8427,25.8585,25.6785,25.6953,16301.317676324,0
+AOR.US,D,20120301,000000,25.7439,25.8061,25.7132,25.7834,42949.355443628,0
+AOR.US,D,20120302,000000,25.7339,25.7804,25.6766,25.6766,16964.737515997,0
+AOR.US,D,20120305,000000,25.6647,25.6647,25.5639,25.5797,41021.797189946,0
+AOR.US,D,20120306,000000,25.3809,25.3889,25.2623,25.288,14415.223162624,0
+AOR.US,D,20120307,000000,25.3582,25.4452,25.3582,25.4452,9505.309562614,0
+AOR.US,D,20120308,000000,25.5916,25.6528,25.5916,25.6528,14147.225818853,0
+AOR.US,D,20120309,000000,25.6608,25.7339,25.5836,25.6924,18534.291770829,0
+AOR.US,D,20120312,000000,25.6726,25.6983,25.6183,25.6647,16023.207225243,0
+AOR.US,D,20120313,000000,25.7369,25.9317,25.7132,25.9317,121292.56385803,0
+AOR.US,D,20120314,000000,25.9228,25.9376,25.7982,25.8219,25388.95590695,0
+AOR.US,D,20120315,000000,25.8298,25.9456,25.8219,25.9456,16861.583821413,0
+AOR.US,D,20120316,000000,25.9732,25.9891,25.9406,25.9574,47795.556467571,0
+AOR.US,D,20120319,000000,25.9524,26.0721,25.9456,25.9989,26413.413677663,0
+AOR.US,D,20120320,000000,25.8595,25.9317,25.8141,25.9149,20870.419559917,0
+AOR.US,D,20120321,000000,25.9376,25.9456,25.8358,25.8823,11741.317589313,0
+AOR.US,D,20120322,000000,25.7834,25.7913,25.721,25.7517,13513.133990387,0
+AOR.US,D,20120323,000000,25.7656,25.8793,25.7092,25.8793,8216.8996910564,0
+AOR.US,D,20120326,000000,25.9891,26.074,25.9891,26.0533,11160.8252296,0
+AOR.US,D,20120327,000000,26.1137,26.1137,26.0187,26.0187,9764.205109803,0
+AOR.US,D,20120328,000000,26.0345,26.0435,25.8388,25.9189,11651.310934236,0
+AOR.US,D,20120329,000000,25.8703,25.9357,25.7725,25.9357,23901.317821345,0
+AOR.US,D,20120330,000000,26.0168,26.0168,25.909,25.9781,24284.604588472,0
+AOR.US,D,20120402,000000,25.9663,26.1413,25.9189,26.0978,28867.864822301,0
+AOR.US,D,20120403,000000,26.0889,26.1137,25.904,25.9732,15457.884526498,0
+AOR.US,D,20120404,000000,25.8388,25.9732,25.7023,25.8011,47470.925722854,0
+AOR.US,D,20120405,000000,25.7487,25.7873,25.7339,25.7656,7816.4206414984,0
+AOR.US,D,20120409,000000,25.6212,25.6924,25.5659,25.6291,15962.52858137,0
+AOR.US,D,20120410,000000,25.6054,25.6054,25.3206,25.3582,30121.890128999,0
+AOR.US,D,20120411,000000,25.5273,25.5273,25.462,25.462,22272.09623337,0
+AOR.US,D,20120412,000000,25.4976,25.7557,25.4976,25.7557,38511.723955091,0
+AOR.US,D,20120413,000000,25.7092,25.7092,25.5412,25.5412,21839.255240413,0
+AOR.US,D,20120416,000000,25.6459,25.6608,25.5125,25.5659,21225.389626571,0
+AOR.US,D,20120417,000000,25.6677,25.8466,25.6608,25.7725,11715.023510301,0
+AOR.US,D,20120418,000000,25.726,25.7943,25.7092,25.7725,10163.67284863,0
+AOR.US,D,20120419,000000,25.7487,25.7487,25.6054,25.6766,8913.6927848579,0
+AOR.US,D,20120420,000000,25.7557,25.7943,25.7092,25.726,6496.6601372734,0
+AOR.US,D,20120423,000000,25.4976,25.5412,25.4204,25.5035,26294.07901138,0
+AOR.US,D,20120424,000000,25.5659,25.6459,25.5412,25.5916,23631.297856113,0
+AOR.US,D,20120425,000000,25.7656,25.8259,25.7023,25.7873,15130.219849586,0
+AOR.US,D,20120426,000000,25.817,25.9732,25.817,25.9267,20995.822090587,0
+AOR.US,D,20120427,000000,25.9406,26.0118,25.904,25.9891,26369.92731622,0
+AOR.US,D,20120430,000000,25.9703,25.9703,25.8753,25.901,340523.49285834,0
+AOR.US,D,20120501,000000,25.9267,26.1057,25.904,26.0266,38242.715300591,0
+AOR.US,D,20120502,000000,25.9119,25.9811,25.8466,25.9574,23735.462861427,0
+AOR.US,D,20120503,000000,25.9574,25.9574,25.7873,25.8259,22677.631836584,0
+AOR.US,D,20120504,000000,25.7389,25.7389,25.5589,25.5659,129341.58596771,0
+AOR.US,D,20120507,000000,25.5035,25.6528,25.5035,25.6212,10609.660881091,0
+AOR.US,D,20120508,000000,25.4848,25.5203,25.372,25.5035,13962.155955043,0
+AOR.US,D,20120509,000000,25.3809,25.4917,25.2968,25.4284,28757.6319526,0
+AOR.US,D,20120510,000000,25.5412,25.5412,25.4116,25.462,15649.022254696,0
+AOR.US,D,20120511,000000,25.3632,25.5342,25.3582,25.4284,22641.224650261,0
+AOR.US,D,20120514,000000,25.2544,25.3107,25.2247,25.2247,15086.733488145,0
+AOR.US,D,20120515,000000,25.2336,25.2721,25.1011,25.1357,36102.781793356,0
+AOR.US,D,20120516,000000,25.1683,25.2336,25.0378,25.0378,9473.9589299466,0
+AOR.US,D,20120517,000000,24.9538,24.9854,24.7639,24.7639,27568.330532701,0
+AOR.US,D,20120518,000000,24.8292,24.8292,24.6413,24.664,14006.653627216,0
+AOR.US,D,20120521,000000,24.7174,24.9458,24.7174,24.9458,64139.349194606,0
+AOR.US,D,20120522,000000,24.9775,25.0457,24.8816,24.8816,22060.732290548,0
+AOR.US,D,20120523,000000,24.7797,24.8974,24.6719,24.8974,71487.532967556,0
+AOR.US,D,20120524,000000,24.9133,24.9133,24.8045,24.8677,8736.7134068967,0
+AOR.US,D,20120525,000000,24.929,24.929,24.8737,24.8974,21706.773534626,0
+AOR.US,D,20120529,000000,25.0457,25.0704,24.9617,25.0378,18892.295769676,0
+AOR.US,D,20120530,000000,24.8974,24.9133,24.8202,24.8292,10278.962271987,0
+AOR.US,D,20120531,000000,24.7629,24.8914,24.7106,24.842,7151.9894910955,0
+AOR.US,D,20120601,000000,24.6027,24.6571,24.4682,24.4851,17018.33698475,0
+AOR.US,D,20120604,000000,24.4851,24.5256,24.3614,24.4682,37756.27483888,0
+AOR.US,D,20120605,000000,24.486,24.586,24.486,24.5731,7105.4691974599,0
+AOR.US,D,20120606,000000,24.8084,24.9013,24.7748,24.8934,15092.801352532,0
+AOR.US,D,20120607,000000,25.1001,25.1001,24.8707,24.9083,15280.905148537,0
+AOR.US,D,20120608,000000,24.8707,24.9963,24.8549,24.9963,23382.515416236,0
+AOR.US,D,20120611,000000,25.1288,25.1357,24.8045,24.8202,22326.707012856,0
+AOR.US,D,20120612,000000,24.8677,24.9775,24.7639,24.937,75608.624197224,0
+AOR.US,D,20120613,000000,24.929,24.9705,24.9043,24.929,4128.1704047867,0
+AOR.US,D,20120614,000000,24.8974,25.0131,24.8974,25.0131,10355.821887559,0
+AOR.US,D,20120615,000000,25.0853,25.1742,25.0596,25.1673,18474.624437688,0
+AOR.US,D,20120618,000000,25.0961,25.2415,25.0961,25.1683,6442.0493577882,0
+AOR.US,D,20120619,000000,25.3206,25.4689,25.3206,25.3809,27824.192147696,0
+AOR.US,D,20120620,000000,25.3889,25.4373,25.3107,25.3107,28708.077726771,0
+AOR.US,D,20120621,000000,25.2623,25.2623,24.9854,24.9854,4536.7399401943,0
+AOR.US,D,20120622,000000,25.1001,25.1268,25.0349,25.1208,10086.813233058,0
+AOR.US,D,20120625,000000,24.9251,24.9251,24.8242,24.8866,8439.3880519219,0
+AOR.US,D,20120626,000000,24.9161,24.9745,24.8549,24.9666,10010.964928217,0
+AOR.US,D,20120627,000000,25.0427,25.106,25.0427,25.1001,10448.86247483,0
+AOR.US,D,20120628,000000,25.017,25.017,24.8934,25.0022,16097.032908621,0
+AOR.US,D,20120629,000000,25.3947,25.4689,25.3176,25.4521,201059.69778199,0
+AOR.US,D,20120702,000000,25.552,25.5679,25.4699,25.552,95516.275941033,0
+AOR.US,D,20120703,000000,25.5926,25.7191,25.5926,25.6469,7231.8830388608,0
+AOR.US,D,20120705,000000,25.7359,25.7359,25.5679,25.6628,15610.59244691,0
+AOR.US,D,20120706,000000,25.4986,25.5135,25.4037,25.4986,28503.792959068,0
+AOR.US,D,20120709,000000,25.4788,25.4788,25.3889,25.4788,19931.923201357,0
+AOR.US,D,20120710,000000,25.5213,25.5679,25.287,25.3275,8039.9203130951,0
+AOR.US,D,20120711,000000,25.3967,25.4037,25.3098,25.3632,10590.445977199,0
+AOR.US,D,20120712,000000,25.2474,25.287,25.1337,25.2613,20748.050961442,0
+AOR.US,D,20120713,000000,25.4284,25.5135,25.3967,25.5035,8888.4100165778,0
+AOR.US,D,20120716,000000,25.543,25.543,25.4462,25.4462,15667.225847858,0
+AOR.US,D,20120717,000000,25.552,25.5767,25.4037,25.5767,12545.309620622,0
+AOR.US,D,20120718,000000,25.5352,25.7112,25.5352,25.6953,26022.036424686,0
+AOR.US,D,20120719,000000,25.7359,25.7497,25.7112,25.7497,4266.7199749621,0
+AOR.US,D,20120720,000000,25.6232,25.64,25.5282,25.5679,23328.915947482,0
+AOR.US,D,20120723,000000,25.3335,25.3889,25.287,25.3889,4116.0346760122,0
+AOR.US,D,20120724,000000,25.2444,25.2692,25.1248,25.1318,24714.411649235,0
+AOR.US,D,20120725,000000,25.287,25.2959,25.1842,25.2326,18971.17800671,0
+AOR.US,D,20120726,000000,25.4986,25.5213,25.4037,25.5213,12941.743427255,0
+AOR.US,D,20120727,000000,25.5994,25.8427,25.5994,25.7903,35363.513648844,0
+AOR.US,D,20120730,000000,25.7419,25.8209,25.7419,25.7972,34462.435787338,0
+AOR.US,D,20120731,000000,25.8288,25.8288,25.729,25.7419,27778.683164792,0
+AOR.US,D,20120801,000000,25.8288,25.8288,25.6469,25.6953,17956.83334331,0
+AOR.US,D,20120802,000000,25.5035,25.6301,25.4462,25.4986,31309.168927435,0
+AOR.US,D,20120803,000000,25.7419,25.8655,25.7359,25.8585,22182.089578293,0
+AOR.US,D,20120806,000000,25.9317,25.9999,25.9317,25.9456,8892.4552595026,0
+AOR.US,D,20120807,000000,26.0078,26.08,26.0078,26.0395,5515.6887280026,0
+AOR.US,D,20120808,000000,25.9999,26.0493,25.9841,26.0236,50313.720188276,0
+AOR.US,D,20120809,000000,25.9999,26.0563,25.9693,26.0395,48281.996929282,0
+AOR.US,D,20120810,000000,25.9841,26.0563,25.9149,26.0563,34218.709901118,0
+AOR.US,D,20120813,000000,25.9772,26.0731,25.9376,25.992,28848.649918409,0
+AOR.US,D,20120814,000000,26.1661,26.1661,25.992,26.0236,76803.993481511,0
+AOR.US,D,20120815,000000,25.9317,26.0316,25.9317,26.0148,42455.835806798,0
+AOR.US,D,20120816,000000,25.9841,26.1404,25.9841,26.1027,8250.2729451862,0
+AOR.US,D,20120817,000000,26.1176,26.1661,26.1027,26.1661,22243.779532897,0
+AOR.US,D,20120820,000000,26.1334,26.1571,26.0563,26.1176,64859.402435226,0
+AOR.US,D,20120821,000000,26.1661,26.252,26.1176,26.1176,10859.4546317,0
+AOR.US,D,20120822,000000,26.0652,26.1898,26.0652,26.1739,7319.8670724758,0
+AOR.US,D,20120823,000000,26.1571,26.1571,26.0395,26.0563,39219.641466936,0
+AOR.US,D,20120824,000000,26.0316,26.1661,26.0316,26.1404,20512.415561071,0
+AOR.US,D,20120827,000000,26.1176,26.1986,26.1027,26.1027,13837.764735105,0
+AOR.US,D,20120828,000000,26.1176,26.1838,26.1176,26.1334,17059.800724729,0
+AOR.US,D,20120829,000000,26.1571,26.1739,26.1027,26.1661,15516.540548908,0
+AOR.US,D,20120830,000000,26.08,26.08,25.992,26.0493,14632.654969833,0
+AOR.US,D,20120831,000000,26.1047,26.1354,26.081,26.1047,4357.7379407707,0
+AOR.US,D,20120904,000000,26.0672,26.1601,25.9781,26.1354,10876.64691413,0
+AOR.US,D,20120905,000000,26.1354,26.1601,26.0731,26.0869,33691.81701016,0
+AOR.US,D,20120906,000000,26.2165,26.4113,26.2165,26.3865,22723.140819489,0
+AOR.US,D,20120907,000000,26.441,26.5428,26.441,26.5181,17945.708925268,0
+AOR.US,D,20120910,000000,26.5091,26.5181,26.4498,26.4498,8898.5231238898,0
+AOR.US,D,20120911,000000,26.4251,26.5349,26.4251,26.5091,18153.027625165,0
+AOR.US,D,20120912,000000,26.5725,26.5725,26.4963,26.5349,20632.761538084,0
+AOR.US,D,20120913,000000,26.5091,26.8582,26.5091,26.8236,25920.905351564,0
+AOR.US,D,20120914,000000,26.9008,27.0174,26.8799,26.9008,27079.867449528,0
+AOR.US,D,20120917,000000,26.8968,26.8968,26.785,26.8177,10577.298937694,0
+AOR.US,D,20120918,000000,26.8236,26.8394,26.7593,26.7781,26189.914006066,0
+AOR.US,D,20120919,000000,26.793,26.8839,26.793,26.8484,17380.386226522,0
+AOR.US,D,20120920,000000,26.7534,26.7781,26.6911,26.7781,9750.0467595661,0
+AOR.US,D,20120921,000000,26.8285,26.8622,26.7811,26.7811,11832.335555121,0
+AOR.US,D,20120924,000000,26.7228,26.785,26.6911,26.7593,6947.7047233917,0
+AOR.US,D,20120925,000000,26.8147,26.8207,26.6417,26.6417,14849.075466312,0
+AOR.US,D,20120926,000000,26.5388,26.5388,26.4518,26.4597,31883.593422761,0
+AOR.US,D,20120927,000000,26.5695,26.6951,26.5299,26.6634,101426.37585421,0
+AOR.US,D,20120928,000000,26.5438,26.606,26.5201,26.5675,29659.721124837,0
+AOR.US,D,20121001,000000,26.6417,26.7366,26.5606,26.6002,54974.851348409,0
+AOR.US,D,20121002,000000,26.6724,26.7039,26.5853,26.6002,29487.798300532,0
+AOR.US,D,20121003,000000,26.6327,26.7188,26.5695,26.6249,13209.740771025,0
+AOR.US,D,20121004,000000,26.7811,26.791,26.7276,26.7811,29992.442355404,0
+AOR.US,D,20121005,000000,26.8958,26.8958,26.7435,26.7742,16024.218535973,0
+AOR.US,D,20121008,000000,26.6506,26.7505,26.6506,26.7188,88025.497354983,0
+AOR.US,D,20121009,000000,26.6871,26.6871,26.5754,26.5754,20811.763537507,0
+AOR.US,D,20121010,000000,26.5438,26.5438,26.428,26.4518,4799.6807303081,0
+AOR.US,D,20121011,000000,26.5388,26.617,26.5131,26.5221,15105.948392038,0
+AOR.US,D,20121012,000000,26.5052,26.5388,26.435,26.4597,18183.366947101,0
+AOR.US,D,20121015,000000,26.5912,26.5912,26.4765,26.5912,27706.880102876,0
+AOR.US,D,20121016,000000,26.6417,26.7643,26.6417,26.7553,15549.913803038,0
+AOR.US,D,20121017,000000,26.7366,26.8542,26.7366,26.8454,2301.743224227,0
+AOR.US,D,20121018,000000,26.791,26.8701,26.7505,26.7643,45090.300261592,0
+AOR.US,D,20121019,000000,26.6585,26.6585,26.5131,26.5438,15729.927113193,0
+AOR.US,D,20121022,000000,26.5438,26.5695,26.4597,26.5606,9698.4699122745,0
+AOR.US,D,20121023,000000,26.3262,26.3955,26.254,26.347,19565.82871666,0
+AOR.US,D,20121024,000000,26.3865,26.3865,26.3015,26.3015,20458.816092316,0
+AOR.US,D,20121025,000000,26.3796,26.4518,26.3174,26.3351,6387.438578303,0
+AOR.US,D,20121026,000000,26.3262,26.3638,26.2462,26.347,15744.08546343,0
+AOR.US,D,20121031,000000,26.3728,26.4518,26.3262,26.4033,26704.67116825,0
+AOR.US,D,20121101,000000,26.4439,26.5912,26.4439,26.5912,20430.499391843,0
+AOR.US,D,20121102,000000,26.6585,26.6585,26.428,26.428,20986.720294006,0
+AOR.US,D,20121105,000000,26.4113,26.5002,26.3955,26.5002,34845.722554466,0
+AOR.US,D,20121106,000000,26.5221,26.6249,26.5221,26.5438,9382.940964138,0
+AOR.US,D,20121107,000000,26.4667,26.4667,26.2313,26.2699,26099.907350989,0
+AOR.US,D,20121108,000000,26.3015,26.3174,26.1137,26.1137,13980.359548205,0
+AOR.US,D,20121109,000000,25.993,26.2165,25.9703,26.1047,24724.524756547,0
+AOR.US,D,20121112,000000,26.1137,26.1502,26.0731,26.1137,18128.756167616,0
+AOR.US,D,20121113,000000,26.0246,26.1681,25.9861,26.0325,28455.250043969,0
+AOR.US,D,20121114,000000,26.0968,26.0968,25.8427,25.8427,10693.599671782,0
+AOR.US,D,20121115,000000,25.8595,25.8665,25.7359,25.7359,174013.20358658,0
+AOR.US,D,20121116,000000,25.8358,25.901,25.7419,25.8823,14335.329614858,0
+AOR.US,D,20121119,000000,26.1275,26.1928,26.0869,26.1928,25999.7875886,0
+AOR.US,D,20121120,000000,26.1928,26.2313,26.0968,26.1928,194768.33372315,0
+AOR.US,D,20121121,000000,26.1759,26.2392,26.1759,26.2392,201296.34449309,0
+AOR.US,D,20121123,000000,26.2926,26.4597,26.2926,26.4597,20890.645774541,0
+AOR.US,D,20121126,000000,26.4113,26.435,26.3559,26.435,67214.745128207,0
+AOR.US,D,20121127,000000,26.3865,26.4844,26.3638,26.4033,39350.100551262,0
+AOR.US,D,20121128,000000,26.2847,26.4844,26.2165,26.4844,32911.085125667,0
+AOR.US,D,20121129,000000,26.6002,26.6327,26.5221,26.6002,8384.7772724367,0
+AOR.US,D,20121130,000000,26.5052,26.6506,26.5052,26.6002,19235.130107556,0
+AOR.US,D,20121203,000000,26.7109,26.7109,26.5516,26.5754,29562.635294641,0
+AOR.US,D,20121204,000000,26.5606,26.6002,26.5438,26.5912,51662.808703706,0
+AOR.US,D,20121205,000000,26.5853,26.6634,26.5388,26.6327,12539.241756234,0
+AOR.US,D,20121206,000000,26.6417,26.6724,26.5754,26.6585,17862.781445309,0
+AOR.US,D,20121207,000000,26.6792,26.6951,26.6327,26.6871,12629.248411312,0
+AOR.US,D,20121210,000000,26.6634,26.7505,26.6634,26.7366,37373.999382484,0
+AOR.US,D,20121211,000000,26.8147,26.8622,26.7742,26.7742,3860.1730610169,0
+AOR.US,D,20121212,000000,26.8355,26.9403,26.8207,26.8207,18303.712924114,0
+AOR.US,D,20121213,000000,26.7811,26.8355,26.6724,26.7366,73517.233605089,0
+AOR.US,D,20121214,000000,26.7188,26.7435,26.6871,26.6951,17661.530609798,0
+AOR.US,D,20121217,000000,26.6951,26.8147,26.6951,26.8068,47295.968966354,0
+AOR.US,D,20121218,000000,26.8799,27.0105,26.8542,27.0105,104034.54622999,0
+AOR.US,D,20121219,000000,27.0174,27.0491,26.9561,26.964,45803.274327093,0
+AOR.US,D,20121220,000000,26.9877,27.0402,26.97,27.0254,24282.581967009,0
+AOR.US,D,20121221,000000,26.9323,26.9798,26.8454,26.9403,31506.374520021,0
+AOR.US,D,20121224,000000,26.8799,26.9008,26.8285,26.8879,21313.373660187,0
+AOR.US,D,20121226,000000,27.2676,27.2745,26.7583,26.8009,86649.10344981,0
+AOR.US,D,20121227,000000,26.7208,26.8572,26.6743,26.8236,60717.073680202,0
+AOR.US,D,20121228,000000,26.8236,26.8315,26.6812,26.7208,35666.906868206,0
+AOR.US,D,20121231,000000,26.7514,26.9739,26.6871,26.9739,50906.348276763,0
+AOR.US,D,20130102,000000,27.2606,27.3497,27.1815,27.3497,42059.402000165,0
+AOR.US,D,20130103,000000,27.2745,27.3497,27.2082,27.2606,32479.255443442,0
+AOR.US,D,20130104,000000,27.2329,27.3497,27.1984,27.3407,140649.05125333,0
+AOR.US,D,20130107,000000,27.2676,27.2923,27.2082,27.2606,14690.299681512,0
+AOR.US,D,20130108,000000,27.2676,27.2676,27.1815,27.2241,63223.101672133,0
+AOR.US,D,20130109,000000,27.317,27.317,27.2478,27.2834,36980.599508044,0
+AOR.US,D,20130110,000000,27.4139,27.4209,27.326,27.4139,26017.99118176,0
+AOR.US,D,20130111,000000,27.4209,27.4209,27.3655,27.4139,33332.801700581,0
+AOR.US,D,20130114,000000,27.4139,27.4139,27.3655,27.3882,29517.126311737,0
+AOR.US,D,20130115,000000,27.3655,27.4505,27.3585,27.4505,70875.689975175,0
+AOR.US,D,20130116,000000,27.3971,27.4683,27.3882,27.4051,18609.128764938,0
+AOR.US,D,20130117,000000,27.5078,27.5692,27.4763,27.5494,29745.68253699,0
+AOR.US,D,20130118,000000,27.5494,27.5761,27.4683,27.5761,47113.933034738,0
+AOR.US,D,20130122,000000,27.5692,27.6453,27.5544,27.6453,35304.857626434,0
+AOR.US,D,20130123,000000,27.7244,27.7244,27.6008,27.6591,44371.258331704,0
+AOR.US,D,20130124,000000,27.762,27.762,27.6503,27.7017,20076.54063592,0
+AOR.US,D,20130125,000000,27.7689,27.7689,27.7017,27.7541,85796.568503403,0
+AOR.US,D,20130128,000000,27.7244,27.7452,27.6453,27.7294,36473.932831709,0
+AOR.US,D,20130129,000000,27.7294,27.7946,27.7294,27.7946,34139.827664084,0
+AOR.US,D,20130130,000000,27.7857,27.8006,27.7077,27.7155,48302.223143906,0
+AOR.US,D,20130131,000000,27.7175,27.7551,27.67,27.7244,26330.486197704,0
+AOR.US,D,20130201,000000,27.8173,27.8797,27.8006,27.8638,138950.0492249,0
+AOR.US,D,20130204,000000,27.7372,27.8006,27.6256,27.6503,123919.94913771,0
+AOR.US,D,20130205,000000,27.7244,27.8006,27.7244,27.7689,41057.193065539,0
+AOR.US,D,20130206,000000,27.762,27.7946,27.7372,27.762,12625.203168387,0
+AOR.US,D,20130207,000000,27.762,27.7946,27.6256,27.7294,68812.616083513,0
+AOR.US,D,20130208,000000,27.7857,27.8421,27.7689,27.8421,54700.786140251,0
+AOR.US,D,20130211,000000,27.7946,27.8173,27.7689,27.8085,22093.094233947,0
+AOR.US,D,20130212,000000,27.8173,27.8797,27.8006,27.8797,19433.347010872,0
+AOR.US,D,20130213,000000,27.9142,27.9311,27.8253,27.857,28514.917377111,0
+AOR.US,D,20130214,000000,27.8638,27.9232,27.8173,27.8797,37636.940172597,0
+AOR.US,D,20130215,000000,27.8875,27.9232,27.8085,27.8727,79534.53245577,0
+AOR.US,D,20130219,000000,27.9311,27.9993,27.9311,27.9993,16458.070839662,0
+AOR.US,D,20130220,000000,27.9766,27.9993,27.7857,27.7946,12765.775360025,0
+AOR.US,D,20130221,000000,27.668,27.6928,27.584,27.6503,58988.743640569,0
+AOR.US,D,20130222,000000,27.7857,27.8173,27.7452,27.8173,35137.991355784,0
+AOR.US,D,20130225,000000,27.9469,27.9469,27.5415,27.5544,31953.373863214,0
+AOR.US,D,20130226,000000,27.5761,27.6256,27.5078,27.6156,172248.46636062,0
+AOR.US,D,20130227,000000,27.6256,27.8975,27.6256,27.8975,103816.10311205,0
+AOR.US,D,20130228,000000,27.7472,27.9331,27.7472,27.8431,78037.792573584,0
+AOR.US,D,20130301,000000,27.762,27.8638,27.677,27.8638,76671.511775723,0
+AOR.US,D,20130304,000000,27.8332,27.8875,27.7541,27.857,179532.93755751,0
+AOR.US,D,20130305,000000,28.0745,28.0824,27.9854,28.0824,22619.987124906,0
+AOR.US,D,20130306,000000,28.1249,28.3137,28.0488,28.3137,113472.09797361,0
+AOR.US,D,20130307,000000,28.2307,28.2307,28.0824,28.1348,86826.082827772,0
+AOR.US,D,20130308,000000,28.0863,28.1813,28.0794,28.1556,48792.708848541,0
+AOR.US,D,20130311,000000,28.1209,28.2277,28.1209,28.2277,92615.836763931,0
+AOR.US,D,20130312,000000,28.0863,28.205,28.0863,28.1476,46640.639612532,0
+AOR.US,D,20130313,000000,28.1299,28.205,28.0952,28.1971,56165.164079039,0
+AOR.US,D,20130314,000000,28.2534,28.3256,28.2445,28.3256,27228.530127016,0
+AOR.US,D,20130315,000000,28.3216,28.3216,28.2495,28.29,45498.869797,0
+AOR.US,D,20130318,000000,28.114,28.2792,28.0705,28.1971,46654.797962769,0
+AOR.US,D,20130319,000000,28.2119,28.2712,28.0527,28.1813,18944.8839277,0
+AOR.US,D,20130320,000000,28.2534,28.2792,28.2208,28.2357,7393.6927558539,0
+AOR.US,D,20130321,000000,28.1813,28.2208,28.114,28.114,16851.470714101,0
+AOR.US,D,20130322,000000,28.1852,28.2574,28.1704,28.2396,14435.449377248,0
+AOR.US,D,20130325,000000,28.3098,28.3098,28.1051,28.1753,66541.212181222,0
+AOR.US,D,20130326,000000,28.2277,28.2792,28.1971,28.2534,32313.400483524,0
+AOR.US,D,20130327,000000,28.1852,28.2831,28.1516,28.2831,10544.936994295,0
+AOR.US,D,20130328,000000,28.3059,28.38,28.2752,28.3711,20054.291799834,0
+AOR.US,D,20130401,000000,28.3256,28.3256,28.1901,28.2445,17865.815377502,0
+AOR.US,D,20130402,000000,28.3375,28.3631,28.2574,28.3059,28051.737062218,0
+AOR.US,D,20130403,000000,28.2831,28.3375,28.117,28.117,38975.915580715,0
+AOR.US,D,20130404,000000,28.2,28.2574,28.1654,28.2574,11464.218448962,0
+AOR.US,D,20130405,000000,28.0893,28.208,28.0073,28.208,51156.142027372,0
+AOR.US,D,20130408,000000,28.1852,28.3216,28.1585,28.3216,40294.664774209,0
+AOR.US,D,20130409,000000,28.3059,28.4107,28.2663,28.3375,27805.988554535,0
+AOR.US,D,20130410,000000,28.4462,28.5708,28.4037,28.5451,23953.905979367,0
+AOR.US,D,20130411,000000,28.5293,28.6934,28.5293,28.6332,80632.815909861,0
+AOR.US,D,20130412,000000,28.5955,28.6183,28.5036,28.6035,21709.80746682,0
+AOR.US,D,20130415,000000,28.553,28.553,28.208,28.2168,45640.453299369,0
+AOR.US,D,20130416,000000,28.3454,28.4462,28.3059,28.4462,63883.48757961,0
+AOR.US,D,20130417,000000,28.3059,28.3296,28.0893,28.1516,48513.587086727,0
+AOR.US,D,20130418,000000,28.1852,28.2307,28.0151,28.1249,35440.373264416,0
+AOR.US,D,20130419,000000,28.0824,28.2574,28.0824,28.2574,37522.66205997,0
+AOR.US,D,20130422,000000,28.2495,28.3375,28.1585,28.3137,42026.028746035,0
+AOR.US,D,20130423,000000,28.4374,28.5293,28.4175,28.5036,43959.654864103,0
+AOR.US,D,20130424,000000,28.553,28.6183,28.5036,28.553,35144.059220172,0
+AOR.US,D,20130425,000000,28.642,28.7448,28.6272,28.6638,93247.905970935,0
+AOR.US,D,20130426,000000,28.6638,28.6697,28.5778,28.6638,46250.273670286,0
+AOR.US,D,20130429,000000,28.736,28.8319,28.6934,28.7983,34699.082498441,0
+AOR.US,D,20130430,000000,28.8349,28.8754,28.7458,28.8754,31499.295344903,0
+AOR.US,D,20130501,000000,28.8062,28.823,28.6766,28.6934,19094.557915918,0
+AOR.US,D,20130502,000000,28.736,28.8576,28.7271,28.8477,28557.392427821,0
+AOR.US,D,20130503,000000,29,29.0623,28.9911,29.0159,90644.792148808,0
+AOR.US,D,20130506,000000,29.0159,29.0376,28.9822,29.0316,55454.212635001,0
+AOR.US,D,20130507,000000,29.085,29.1177,29.0227,29.1088,117047.08140843,0
+AOR.US,D,20130508,000000,29.0692,29.2314,29.0692,29.2314,36775.303429609,0
+AOR.US,D,20130509,000000,29.2067,29.2067,29.1088,29.1177,21870.605873081,0
+AOR.US,D,20130510,000000,29.1602,29.1602,29.0544,29.1265,28721.224766277,0
+AOR.US,D,20130513,000000,29.1265,29.1671,29.0376,29.1365,84373.654304595,0
+AOR.US,D,20130514,000000,29.1365,29.2719,29.1365,29.264,26247.558717745,0
+AOR.US,D,20130515,000000,29.2481,29.3589,29.2393,29.351,86707.75947222,0
+AOR.US,D,20130516,000000,29.3085,29.3767,29.2481,29.2878,103223.47502356,0
+AOR.US,D,20130517,000000,29.3035,29.4193,29.3035,29.4193,59579.349107595,0
+AOR.US,D,20130520,000000,29.4044,29.4855,29.3896,29.4371,58238.351078013,0
+AOR.US,D,20130521,000000,29.4371,29.531,29.3689,29.4855,84045.989627684,0
+AOR.US,D,20130522,000000,29.5092,29.6279,29.1899,29.2561,104784.93879254,0
+AOR.US,D,20130523,000000,28.9762,29.1365,27.9162,29.1265,74085.590236027,0
+AOR.US,D,20130524,000000,29.0227,29.0791,28.9595,29.0544,15747.119395624,0
+AOR.US,D,20130528,000000,29.2956,29.3145,29.1018,29.1433,45774.95762662,0
+AOR.US,D,20130529,000000,29.0593,29.0593,28.9228,29.0039,37068.583541659,0
+AOR.US,D,20130530,000000,28.9595,29.1265,28.9525,29.0692,47288.889791236,0
+AOR.US,D,20130531,000000,28.8833,29.0119,28.8092,28.8754,13271.430725628,0
+AOR.US,D,20130603,000000,28.7923,28.8319,28.6697,28.823,35477.791761471,0
+AOR.US,D,20130604,000000,28.8922,28.9061,28.6954,28.7725,40865.04402661,0
+AOR.US,D,20130605,000000,28.6796,28.6954,28.4552,28.4729,63110.846180968,0
+AOR.US,D,20130606,000000,28.4245,28.6045,28.4107,28.6045,26812.88141649,0
+AOR.US,D,20130607,000000,28.7201,28.8141,28.6499,28.8141,14475.901806496,0
+AOR.US,D,20130610,000000,28.8576,28.8576,28.7696,28.7983,45694.052768123,0
+AOR.US,D,20130611,000000,28.6035,28.7201,28.5224,28.5955,30119.867507536,0
+AOR.US,D,20130612,000000,28.7518,28.8141,28.4552,28.464,121501.90517939,0
+AOR.US,D,20130613,000000,28.4809,28.8141,28.4552,28.7617,41922.875051452,0
+AOR.US,D,20130614,000000,28.7123,28.8141,28.6104,28.6697,41980.519763132,0
+AOR.US,D,20130617,000000,28.8794,28.8971,28.736,28.8141,163729.18476094,0
+AOR.US,D,20130618,000000,28.8427,28.9634,28.8427,28.9565,43302.302888819,0
+AOR.US,D,20130619,000000,28.911,28.9673,28.5708,28.5708,63614.478925109,0
+AOR.US,D,20130620,000000,28.3059,28.3059,28.0023,28.024,92107.147466134,0
+AOR.US,D,20130621,000000,28.1576,28.1576,27.8777,27.9983,22012.18937545,0
+AOR.US,D,20130624,000000,27.7472,27.8668,27.5504,27.7244,147420.7879095,0
+AOR.US,D,20130625,000000,27.9538,27.9894,27.7926,27.937,35732.642065734,0
+AOR.US,D,20130626,000000,28.0873,28.1496,28.0537,28.1061,22415.702357201,0
+AOR.US,D,20130627,000000,28.2821,28.3701,28.2732,28.289,63192.762350197,0
+AOR.US,D,20130628,000000,28.3414,28.4502,28.3414,28.376,14933.014257002,0
+AOR.US,D,20130701,000000,28.387,28.5046,28.387,28.4175,30218.975959194,0
+AOR.US,D,20130702,000000,28.464,28.5224,28.3127,28.387,21565.190032257,0
+AOR.US,D,20130703,000000,28.3533,28.38,28.2386,28.38,24993.533411048,0
+AOR.US,D,20130705,000000,28.4374,28.4374,28.289,28.4304,34972.136395867,0
+AOR.US,D,20130708,000000,28.5451,28.6114,28.5303,28.5798,35031.803729008,0
+AOR.US,D,20130709,000000,28.8012,28.8012,28.6282,28.7231,25269.621240668,0
+AOR.US,D,20130710,000000,28.6717,28.7637,28.6648,28.7143,25545.709070287,0
+AOR.US,D,20130711,000000,29.0277,29.0979,28.915,29.091,29387.678538142,0
+AOR.US,D,20130712,000000,29.0751,29.091,29.0119,29.0821,43315.449928325,0
+AOR.US,D,20130715,000000,29.1236,29.1809,29.0979,29.173,107119.04396017,0
+AOR.US,D,20130716,000000,29.1493,29.1967,29.0663,29.091,28066.906723187,0
+AOR.US,D,20130717,000000,29.1809,29.2373,29.1652,29.2126,31649.980643852,0
+AOR.US,D,20130718,000000,29.2126,29.3223,29.2047,29.2768,43844.365440746,0
+AOR.US,D,20130719,000000,29.2452,29.3402,29.2284,29.3402,19250.299768525,0
+AOR.US,D,20130722,000000,29.3402,29.4183,29.3402,29.4123,154799.31100438,0
+AOR.US,D,20130723,000000,29.4528,29.4528,29.349,29.3757,176636.54362333,0
+AOR.US,D,20130724,000000,29.4034,29.4034,29.2284,29.2541,132152.01848973,0
+AOR.US,D,20130725,000000,29.2126,29.3223,29.1967,29.3223,53185.842664904,0
+AOR.US,D,20130726,000000,29.2373,29.3016,29.1335,29.3016,20376.899923089,0
+AOR.US,D,20130729,000000,29.1809,29.2541,29.1493,29.1967,36861.264841761,0
+AOR.US,D,20130730,000000,29.2126,29.262,29.1236,29.2047,83675.849900062,0
+AOR.US,D,20130731,000000,29.2047,29.3016,29.173,29.2541,25960.346470082,0
+AOR.US,D,20130801,000000,29.3965,29.4618,29.3886,29.4361,29509.035825887,0
+AOR.US,D,20130802,000000,29.4271,29.5003,29.4123,29.5003,10018.044103336,0
+AOR.US,D,20130805,000000,29.4776,29.5003,29.4123,29.5003,15773.413474635,0
+AOR.US,D,20130806,000000,29.4706,29.4706,29.349,29.3827,20137.219279793,0
+AOR.US,D,20130807,000000,29.2858,29.3402,29.2452,29.3016,47045.163905015,0
+AOR.US,D,20130808,000000,29.3757,29.4528,29.3085,29.4361,136069.83626243,0
+AOR.US,D,20130809,000000,29.3965,29.4528,29.3579,29.4034,40057.006752375,0
+AOR.US,D,20130812,000000,29.2937,29.4183,29.2937,29.3579,37870.552951506,0
+AOR.US,D,20130813,000000,29.4034,29.4183,29.2937,29.4123,32772.535555492,0
+AOR.US,D,20130814,000000,29.3757,29.3965,29.3135,29.3135,14336.34092559,0
+AOR.US,D,20130815,000000,29.1147,29.1414,29.0197,29.0663,229986.21862669,0
+AOR.US,D,20130816,000000,29.0593,29.091,28.9495,28.9862,19408.064242592,0
+AOR.US,D,20130819,000000,28.9723,28.9723,28.8259,28.8517,57470.766233028,0
+AOR.US,D,20130820,000000,28.8674,28.9802,28.8674,28.9397,8961.2243892247,0
+AOR.US,D,20130821,000000,28.9061,28.9397,28.7458,28.7458,16108.157326664,0
+AOR.US,D,20130822,000000,28.8754,29.704,28.1061,28.9723,25503.234019577,0
+AOR.US,D,20130823,000000,29.0426,29.0979,28.9495,29.0979,28549.301941972,0
+AOR.US,D,20130826,000000,29.0504,29.1068,28.9634,28.9634,34798.190950099,0
+AOR.US,D,20130827,000000,28.8517,28.8606,28.6954,28.7231,19963.273834025,0
+AOR.US,D,20130828,000000,28.6509,28.8012,28.6509,28.7458,25045.110258339,0
+AOR.US,D,20130829,000000,28.818,28.8517,28.7637,28.7637,39857.778538328,0
+AOR.US,D,20130830,000000,29.0396,29.0396,28.735,28.735,42074.571661133,0
+AOR.US,D,20130903,000000,28.8427,28.915,28.6796,28.7458,21670.366348302,0
+AOR.US,D,20130904,000000,28.8092,28.915,28.7458,28.9061,14248.356891974,0
+AOR.US,D,20130905,000000,28.8922,28.9397,28.8427,28.8754,37244.551608889,0
+AOR.US,D,20130906,000000,29.0039,29.0277,28.8674,28.9397,18547.438810335,0
+AOR.US,D,20130909,000000,29.0426,29.1809,29.0039,29.1809,188526.52389014,0
+AOR.US,D,20130910,000000,29.2937,29.3223,29.262,29.3016,23891.204714033,0
+AOR.US,D,20130911,000000,29.3085,29.4123,29.3085,29.4123,23439.148817183,0
+AOR.US,D,20130912,000000,29.3965,29.4034,29.3085,29.3085,27642.156216079,0
+AOR.US,D,20130913,000000,29.3402,29.3965,29.3223,29.3965,35043.939457783,0
+AOR.US,D,20130916,000000,29.6704,29.6704,29.4934,29.531,40983.367382162,0
+AOR.US,D,20130917,000000,29.5182,29.6071,29.5182,29.5903,23193.4003095,0
+AOR.US,D,20130918,000000,29.5824,30.0225,29.5399,29.9996,35733.653376466,0
+AOR.US,D,20130919,000000,30.0472,30.0472,29.8949,29.9107,54453.015011106,0
+AOR.US,D,20130920,000000,29.9671,29.9671,29.7871,29.8158,21532.828088858,0
+AOR.US,D,20130923,000000,29.7564,29.7644,29.6704,29.7219,24423.154158648,0
+AOR.US,D,20130924,000000,29.7219,29.8227,29.6793,29.704,20525.562600576,0
+AOR.US,D,20130925,000000,29.6972,29.7871,29.6972,29.7219,22517.844741054,0
+AOR.US,D,20130926,000000,29.7782,29.7871,29.704,29.7357,29707.252729203,0
+AOR.US,D,20130927,000000,29.6536,29.7297,29.6437,29.6793,7066.0280789429,0
+AOR.US,D,20130930,000000,29.6289,29.7485,29.6289,29.7219,15477.099430391,0
+AOR.US,D,20131001,000000,29.5745,29.7732,29.5745,29.7297,18050.885241313,0
+AOR.US,D,20131002,000000,29.6437,29.7574,29.6289,29.7485,14613.44006594,0
+AOR.US,D,20131003,000000,29.7297,29.7297,29.523,29.6151,155427.33496846,0
+AOR.US,D,20131004,000000,29.6902,29.7357,29.6437,29.7297,36404.152391256,0
+AOR.US,D,20131007,000000,29.5477,29.6437,29.5477,29.5982,67859.961374716,0
+AOR.US,D,20131008,000000,29.5567,29.5824,29.3065,29.3392,34489.741177081,0
+AOR.US,D,20131009,000000,29.3946,29.4114,29.2531,29.3669,19171.417531489,0
+AOR.US,D,20131010,000000,29.5477,29.7446,29.5477,29.7446,34159.042567977,0
+AOR.US,D,20131011,000000,29.7446,29.8712,29.7446,29.8475,36864.298773955,0
+AOR.US,D,20131014,000000,29.7732,29.9691,29.7219,29.9691,23574.664455164,0
+AOR.US,D,20131015,000000,29.8612,29.8959,29.7792,29.8068,28492.668541024,0
+AOR.US,D,20131016,000000,29.9027,30.058,29.879,30.058,71662.489724054,0
+AOR.US,D,20131017,000000,30.0887,30.241,30.0758,30.2083,40795.263586156,0
+AOR.US,D,20131018,000000,30.2924,30.3883,30.2924,30.3883,18211.683647575,0
+AOR.US,D,20131021,000000,30.3883,30.4041,30.3388,30.3646,31007.798329536,0
+AOR.US,D,20131022,000000,30.4921,30.588,30.4585,30.5248,73482.849040228,0
+AOR.US,D,20131023,000000,30.4516,30.4516,30.3646,30.3883,43941.451270941,0
+AOR.US,D,20131024,000000,30.4367,30.5001,30.4219,30.4921,25620.546064397,0
+AOR.US,D,20131025,000000,30.5079,30.5346,30.4516,30.5346,61926.601314726,0
+AOR.US,D,20131028,000000,30.5346,30.5732,30.4921,30.5505,28815.276664279,0
+AOR.US,D,20131029,000000,30.5732,30.6276,30.5732,30.6197,21168.756225624,0
+AOR.US,D,20131030,000000,30.6701,30.6701,30.4654,30.5248,18044.817376925,0
+AOR.US,D,20131031,000000,30.5248,30.5653,30.413,30.4437,32628.929431661,0
+AOR.US,D,20131101,000000,30.4367,30.4921,30.3082,30.3962,21796.780189704,0
+AOR.US,D,20131104,000000,30.4822,30.5248,30.4367,30.5248,10244.577707126,0
+AOR.US,D,20131105,000000,30.4041,30.4437,30.3388,30.4041,16133.440094945,0
+AOR.US,D,20131106,000000,30.5505,30.5505,30.4585,30.5001,14067.332271088,0
+AOR.US,D,20131107,000000,30.5248,30.5248,30.2172,30.232,16632.016285429,0
+AOR.US,D,20131108,000000,30.1856,30.3793,30.1698,30.3468,22116.354380764,0
+AOR.US,D,20131111,000000,30.3883,30.4288,30.3319,30.4288,95401.997828406,0
+AOR.US,D,20131112,000000,30.3151,30.3883,30.2924,30.3883,21830.153443833,0
+AOR.US,D,20131113,000000,30.2924,30.5001,30.2924,30.4654,37639.974104791,0
+AOR.US,D,20131114,000000,30.5346,30.6276,30.4822,30.6276,186074.09536696,0
+AOR.US,D,20131115,000000,30.6948,30.7502,30.6701,30.7502,25787.412335045,0
+AOR.US,D,20131118,000000,30.8293,30.8293,30.6632,30.7116,164148.87871439,0
+AOR.US,D,20131119,000000,30.679,30.7255,30.5801,30.6117,45276.381436135,0
+AOR.US,D,20131120,000000,30.6632,30.7028,30.4585,30.4921,25437.498822049,0
+AOR.US,D,20131121,000000,30.5583,30.6869,30.5583,30.679,31829.993954007,0
+AOR.US,D,20131122,000000,30.6632,30.7828,30.6632,30.7828,25588.184120998,0
+AOR.US,D,20131125,000000,30.7977,30.7977,30.7255,30.7423,31606.49428241,0
+AOR.US,D,20131126,000000,30.7423,30.7977,30.7255,30.766,16536.953076696,0
+AOR.US,D,20131127,000000,30.8065,30.9133,30.7581,30.8145,348522.96074219,0
+AOR.US,D,20131129,000000,30.8609,30.8778,30.8214,30.8214,13247.15926808,0
+AOR.US,D,20131202,000000,30.766,30.8065,30.6869,30.6869,25297.937941141,0
+AOR.US,D,20131203,000000,30.6365,30.6869,30.5653,30.6117,31452.775051266,0
+AOR.US,D,20131204,000000,30.4437,30.5979,30.4219,30.5505,35274.518304498,0
+AOR.US,D,20131205,000000,30.4743,30.5416,30.4437,30.4654,64160.586719962,0
+AOR.US,D,20131206,000000,30.6276,30.7116,30.6197,30.6948,39588.769883827,0
+AOR.US,D,20131209,000000,30.6948,30.7502,30.6948,30.7116,29821.53084183,0
+AOR.US,D,20131210,000000,30.7828,30.7828,30.6542,30.7028,20002.714952541,0
+AOR.US,D,20131211,000000,30.7028,30.7176,30.413,30.4367,21651.151444409,0
+AOR.US,D,20131212,000000,30.3715,30.3962,30.3082,30.3646,124287.05493314,0
+AOR.US,D,20131213,000000,30.413,30.413,30.3151,30.3646,128770.19540457,0
+AOR.US,D,20131216,000000,30.4585,30.5583,30.4585,30.5001,14011.710180872,0
+AOR.US,D,20131217,000000,30.4654,30.5001,30.3883,30.4654,34668.743176504,0
+AOR.US,D,20131218,000000,30.5158,30.7502,30.3962,30.7502,139729.76979867,0
+AOR.US,D,20131219,000000,30.6701,30.7028,30.6197,30.6948,53281.917184369,0
+AOR.US,D,20131220,000000,30.766,30.8293,30.7343,30.8293,58398.138173544,0
+AOR.US,D,20131223,000000,30.9371,30.9835,30.9183,30.9707,27879.814237913,0
+AOR.US,D,20131224,000000,30.9915,31.0072,30.9618,31.0004,34285.456409378,0
+AOR.US,D,20131226,000000,31.1635,31.1635,31.0231,31.0548,77727.320179103,0
+AOR.US,D,20131227,000000,31.1527,31.1527,31.0864,31.126,36496.181667796,0
+AOR.US,D,20131230,000000,31.1437,31.1595,31.1032,31.1527,31385.017232276,0
+AOR.US,D,20131231,000000,31.2011,31.2367,31.1527,31.2011,42708.663489601,0
+AOR.US,D,20140102,000000,31.0943,31.0943,30.941,30.9657,43467.146538006,0
+AOR.US,D,20140103,000000,31.0192,31.0518,30.9737,30.9954,37963.593538777,0
+AOR.US,D,20140106,000000,31.0597,31.0597,30.9084,30.9321,51960.134058681,0
+AOR.US,D,20140107,000000,31.0349,31.119,31.0349,31.119,84306.907796335,0
+AOR.US,D,20140108,000000,31.0429,31.0864,30.9954,31.0349,22879.893982826,0
+AOR.US,D,20140109,000000,31.119,31.119,30.9737,31.0102,59265.84278092,0
+AOR.US,D,20140110,000000,31.2011,31.2179,31.0666,31.2179,32962.661972959,0
+AOR.US,D,20140113,000000,31.209,31.2179,30.9657,30.9954,59575.303864669,0
+AOR.US,D,20140114,000000,31.0765,31.1922,31.0349,31.1922,28518.962620036,0
+AOR.US,D,20140115,000000,31.303,31.303,31.1922,31.2683,38835.343389078,0
+AOR.US,D,20140116,000000,31.209,31.2683,31.1922,31.2456,54580.440163238,0
+AOR.US,D,20140117,000000,31.2011,31.2604,31.1595,31.2179,38186.081899642,0
+AOR.US,D,20140121,000000,31.3355,31.3355,31.1595,31.2683,36223.12777037,0
+AOR.US,D,20140122,000000,31.2367,31.303,31.2367,31.2871,45089.288950861,0
+AOR.US,D,20140123,000000,31.2011,31.2011,31.0597,31.1338,22796.966502867,0
+AOR.US,D,20140124,000000,31.0102,31.0102,30.6721,30.6721,40958.084613881,0
+AOR.US,D,20140127,000000,30.6562,30.7205,30.4753,30.5268,218229.73137641,0
+AOR.US,D,20140128,000000,30.6721,30.7285,30.5525,30.6978,39535.170415072,0
+AOR.US,D,20140129,000000,30.5603,30.6217,30.4674,30.502,29151.03182704,0
+AOR.US,D,20140130,000000,30.6889,30.7522,30.6147,30.7136,10203.113967146,0
+AOR.US,D,20140131,000000,30.4674,30.6809,30.3893,30.5356,18845.775476041,0
+AOR.US,D,20140203,000000,30.5425,30.6978,30.0749,30.1233,67123.727162397,0
+AOR.US,D,20140204,000000,30.2023,30.3082,30.1766,30.2499,38127.425877233,0
+AOR.US,D,20140205,000000,30.1322,30.2835,30.0976,30.2499,410549.68181931,0
+AOR.US,D,20140206,000000,30.3793,30.5268,30.3725,30.5178,28593.799614145,0
+AOR.US,D,20140207,000000,30.5989,30.762,30.5603,30.762,24938.922631563,0
+AOR.US,D,20140210,000000,30.762,30.762,30.7057,30.762,35877.259500297,0
+AOR.US,D,20140211,000000,30.8174,31.0349,30.8007,31.0034,205156.5175541,0
+AOR.US,D,20140212,000000,31.0429,31.0864,30.9657,31.0102,143017.54098583,0
+AOR.US,D,20140213,000000,30.8916,31.1527,30.8392,31.1437,27269.993866995,0
+AOR.US,D,20140214,000000,31.1437,31.2604,31.0765,31.2367,46241.171873706,0
+AOR.US,D,20140218,000000,31.3128,31.3355,31.2456,31.3307,34249.049223054,0
+AOR.US,D,20140219,000000,31.3227,31.385,31.1685,31.1764,16677.525268333,0
+AOR.US,D,20140220,000000,31.2011,31.294,31.1437,31.294,43524.791249684,0
+AOR.US,D,20140221,000000,31.2683,31.3771,31.2683,31.2782,100980.38782175,0
+AOR.US,D,20140224,000000,31.3602,31.5382,31.3602,31.4018,63704.485580187,0
+AOR.US,D,20140225,000000,31.4493,31.48,31.3524,31.3692,99735.464311628,0
+AOR.US,D,20140226,000000,31.385,31.48,31.3524,31.4354,36342.462436652,0
+AOR.US,D,20140227,000000,31.4018,31.5472,31.4018,31.5472,24287.638520666,0
+AOR.US,D,20140228,000000,31.4987,31.6688,31.4987,31.5472,20544.777504468,0
+AOR.US,D,20140303,000000,31.2545,31.4196,31.2545,31.3771,18423.047590397,0
+AOR.US,D,20140304,000000,31.7242,31.74,31.6391,31.7182,58155.423598054,0
+AOR.US,D,20140305,000000,31.6391,31.7242,31.6391,31.7005,117258.44535125,0
+AOR.US,D,20140306,000000,31.7331,31.8141,31.7331,31.7657,40385.682740018,0
+AOR.US,D,20140307,000000,31.6618,31.7242,31.6055,31.7104,43545.017464308,0
+AOR.US,D,20140310,000000,31.6935,31.6935,31.5382,31.6391,30617.432387289,0
+AOR.US,D,20140311,000000,31.5966,31.6688,31.4671,31.4987,26351.723723059,0
+AOR.US,D,20140312,000000,31.3524,31.5382,31.3524,31.5382,41888.490486591,0
+AOR.US,D,20140313,000000,31.5382,31.5541,31.2011,31.2456,31384.005921545,0
+AOR.US,D,20140314,000000,31.1764,31.3445,31.1764,31.2545,37906.96013783,0
+AOR.US,D,20140317,000000,31.4671,31.4898,31.385,31.4898,13120.745426679,0
+AOR.US,D,20140318,000000,31.5057,31.6303,31.475,31.6303,32412.508935182,0
+AOR.US,D,20140319,000000,31.6055,31.6055,31.294,31.3929,56653.627162213,0
+AOR.US,D,20140320,000000,31.303,31.4493,31.2367,31.4493,44252.934976153,0
+AOR.US,D,20140321,000000,31.563,31.6223,31.4285,31.4354,69947.306723927,0
+AOR.US,D,20140324,000000,31.4898,31.5304,31.2782,31.4097,23466.454206926,0
+AOR.US,D,20140325,000000,31.4987,31.5382,31.4196,31.5145,21158.643118312,0
+AOR.US,D,20140326,000000,31.6223,31.6461,31.385,31.385,28502.781648336,0
+AOR.US,D,20140327,000000,31.4354,31.475,31.3692,31.4354,42553.932947725,0
+AOR.US,D,20140328,000000,31.5382,31.6391,31.4898,31.5304,35287.665344004,0
+AOR.US,D,20140331,000000,31.6847,31.74,31.6391,31.7182,42265.709389331,0
+AOR.US,D,20140401,000000,31.8231,31.8695,31.7489,31.8695,68876.32865958,0
+AOR.US,D,20140402,000000,32.0001,32.0001,31.824,31.913,23986.267922766,0
+AOR.US,D,20140403,000000,32.0347,32.0347,31.7736,31.8645,24894.42495939,0
+AOR.US,D,20140404,000000,32.0248,32.0248,31.6688,31.6688,17091.151357397,0
+AOR.US,D,20140407,000000,31.6935,31.7005,31.474,31.5294,44532.056737966,0
+AOR.US,D,20140408,000000,31.5382,31.6391,31.4582,31.6391,47673.187869095,0
+AOR.US,D,20140409,000000,31.7104,31.8478,31.6055,31.8478,46505.12397455,0
+AOR.US,D,20140410,000000,31.7825,31.7973,31.4276,31.4582,20522.528668383,0
+AOR.US,D,20140411,000000,31.3841,31.474,31.2763,31.3108,44002.129914814,0
+AOR.US,D,20140414,000000,31.3919,31.4661,31.2525,31.4276,63881.464958148,0
+AOR.US,D,20140415,000000,31.4888,31.4888,31.1912,31.474,39372.349387348,0
+AOR.US,D,20140416,000000,31.6303,31.6935,31.5382,31.6935,50769.821328051,0
+AOR.US,D,20140417,000000,31.7005,31.7657,31.654,31.74,78597.047407941,0
+AOR.US,D,20140421,000000,31.7825,31.7825,31.6935,31.7736,28479.521501518,0
+AOR.US,D,20140422,000000,31.833,31.8962,31.7736,31.8705,34720.320023797,0
+AOR.US,D,20140423,000000,31.7973,31.8428,31.7736,31.7904,11862.674877057,0
+AOR.US,D,20140424,000000,31.9615,31.9615,31.7242,31.833,49223.527220035,0
+AOR.US,D,20140425,000000,31.7657,31.7657,31.6303,31.6303,32296.208201093,0
+AOR.US,D,20140428,000000,31.6757,31.7657,31.5135,31.6847,47597.339564254,0
+AOR.US,D,20140429,000000,31.7904,31.8428,31.74,31.8063,25681.224708269,0
+AOR.US,D,20140430,000000,31.8063,31.8784,31.7331,31.8705,41834.891017838,0
+AOR.US,D,20140501,000000,31.9209,31.9694,31.8428,31.9378,18982.302424754,0
+AOR.US,D,20140502,000000,31.9209,31.9921,31.9051,31.9457,30844.977301812,0
+AOR.US,D,20140505,000000,31.8567,31.9457,31.7904,31.9457,32937.379204678,0
+AOR.US,D,20140506,000000,31.913,31.913,31.7825,31.8063,28065.895412455,0
+AOR.US,D,20140507,000000,31.833,31.9209,31.7005,31.9209,23474.544692775,0
+AOR.US,D,20140508,000000,31.9457,32.0445,31.8478,31.8874,29541.397769285,0
+AOR.US,D,20140509,000000,31.8428,31.9209,31.7825,31.9209,30127.957993385,0
+AOR.US,D,20140512,000000,32.0001,32.1256,31.9556,32.1098,46906.61433484,0
+AOR.US,D,20140513,000000,32.093,32.1651,32.093,32.1256,32238.563489415,0
+AOR.US,D,20140514,000000,32.1651,32.1651,32.0347,32.0683,29094.398426092,0
+AOR.US,D,20140515,000000,31.9773,31.9773,31.7973,31.9289,31855.276722287,0
+AOR.US,D,20140516,000000,31.9694,32.0168,31.8962,32.01,40741.664117403,0
+AOR.US,D,20140519,000000,31.9921,32.093,31.9921,32.093,51217.831981975,0
+AOR.US,D,20140520,000000,31.9921,32.0505,31.8645,31.9378,50922.529248463,0
+AOR.US,D,20140521,000000,32.0248,32.0683,31.9615,32.0505,32591.510934605,0
+AOR.US,D,20140522,000000,32.0505,32.1494,32.0505,32.1256,30339.321936208,0
+AOR.US,D,20140523,000000,32.2374,32.2374,32.1414,32.2195,40140.945543066,0
+AOR.US,D,20140527,000000,32.3293,32.3511,32.2769,32.3441,24251.231334342,0
+AOR.US,D,20140528,000000,32.3293,32.3688,32.269,32.3016,20742.994407785,0
+AOR.US,D,20140529,000000,32.4629,32.4629,32.3353,32.4282,39615.063962838,0
+AOR.US,D,20140530,000000,32.4282,32.4282,32.3511,32.4282,20838.057616518,0
+AOR.US,D,20140602,000000,32.3688,32.4717,32.3353,32.4282,22582.568627851,0
+AOR.US,D,20140603,000000,32.3688,32.3936,32.2769,32.3847,55210.48674878,0
+AOR.US,D,20140604,000000,32.2937,32.4124,32.2937,32.4124,144129.98279015,0
+AOR.US,D,20140605,000000,32.4223,32.6112,32.3688,32.6022,47426.42805068,0
+AOR.US,D,20140606,000000,32.718,32.7407,32.6853,32.7278,62865.097673286,0
+AOR.US,D,20140609,000000,32.7348,32.7812,32.6923,32.7476,34283.433787915,0
+AOR.US,D,20140610,000000,32.7407,32.7407,32.6299,32.71,35287.665344004,0
+AOR.US,D,20140611,000000,32.6369,32.6616,32.5953,32.5953,27300.333188931,0
+AOR.US,D,20140612,000000,32.6457,32.6457,32.4876,32.5301,28553.347184897,0
+AOR.US,D,20140613,000000,32.5044,32.6022,32.4876,32.5301,29464.538153715,0
+AOR.US,D,20140616,000000,32.6704,32.6704,32.5211,32.5953,48725.962340282,0
+AOR.US,D,20140617,000000,32.5815,32.6457,32.5735,32.6022,24852.961219411,0
+AOR.US,D,20140618,000000,32.6112,32.8149,32.5953,32.798,15649.022254696,0
+AOR.US,D,20140619,000000,32.9533,32.9533,32.7733,32.8514,37959.548295852,0
+AOR.US,D,20140620,000000,32.8514,32.9957,32.8227,32.8831,15260.678933913,0
+AOR.US,D,20140623,000000,32.9058,32.9285,32.8149,32.8593,27453.041109343,0
+AOR.US,D,20140624,000000,34.1518,34.1518,32.71,32.71,22350.978470404,0
+AOR.US,D,20140625,000000,32.7407,32.8416,32.7278,32.8416,33748.450411106,0
+AOR.US,D,20140626,000000,32.8593,32.8593,32.71,32.8227,64362.848866203,0
+AOR.US,D,20140627,000000,32.8149,32.8969,32.7733,32.8969,46913.693509959,0
+AOR.US,D,20140630,000000,32.8969,32.9216,32.8514,32.9147,28410.752371797,0
+AOR.US,D,20140701,000000,33.0591,33.1263,32.9602,33.0818,25618.523442934,0
+AOR.US,D,20140702,000000,33.0798,33.0798,32.9929,32.9929,38674.544982816,0
+AOR.US,D,20140703,000000,33.0007,33.1342,33.0007,33.0888,24118.749628554,0
+AOR.US,D,20140707,000000,33.1876,33.1876,32.9662,33.0077,37867.519019313,0
+AOR.US,D,20140708,000000,32.9929,32.9929,32.802,32.8633,51918.670318702,0
+AOR.US,D,20140709,000000,32.9256,32.9582,32.8554,32.9434,42424.485174131,0
+AOR.US,D,20140710,000000,32.713,32.8554,32.6319,32.8099,35613.307399453,0
+AOR.US,D,20140711,000000,32.8188,32.8464,32.7515,32.8267,30537.538839525,0
+AOR.US,D,20140714,000000,33.0077,33.0077,32.9118,32.9118,32271.936743545,0
+AOR.US,D,20140715,000000,32.9829,32.9829,32.7941,32.8811,32583.420448757,0
+AOR.US,D,20140716,000000,32.9503,33.0007,32.887,32.9503,42546.853772607,0
+AOR.US,D,20140717,000000,32.8267,32.9256,32.6893,32.6893,40649.634840862,0
+AOR.US,D,20140718,000000,32.7684,32.9256,32.7308,32.9256,19990.579223768,0
+AOR.US,D,20140721,000000,32.887,32.887,32.7941,32.8267,51662.808703706,0
+AOR.US,D,20140722,000000,32.9929,33.0244,32.974,33.0077,17837.498677028,0
+AOR.US,D,20140723,000000,33.1727,33.1727,33.0077,33.0314,46336.235082439,0
+AOR.US,D,20140724,000000,33.2173,33.2173,33.0007,33.0314,32762.42244818,0
+AOR.US,D,20140725,000000,33.0166,33.0166,32.9018,32.9434,27248.75634164,0
+AOR.US,D,20140728,000000,32.974,32.974,32.8366,32.9503,143805.35204544,0
+AOR.US,D,20140729,000000,33.1155,33.1155,32.8811,32.8811,32699.721182845,0
+AOR.US,D,20140730,000000,32.974,32.974,32.7605,32.8366,38466.214972187,0
+AOR.US,D,20140731,000000,32.5676,32.6714,32.361,32.361,42160.533073285,0
+AOR.US,D,20140801,000000,32.3778,32.4519,32.269,32.3778,46636.594369607,0
+AOR.US,D,20140804,000000,32.532,32.532,32.3194,32.5231,23956.939911561,0
+AOR.US,D,20140805,000000,32.445,32.445,32.2769,32.3293,38947.598880242,0
+AOR.US,D,20140806,000000,32.2937,32.3698,32.2374,32.3016,71417.752527102,0
+AOR.US,D,20140807,000000,32.4292,32.4896,32.1642,32.2117,41273.613562017,0
+AOR.US,D,20140808,000000,32.2849,32.4232,32.1978,32.4232,35312.948112284,0
+AOR.US,D,20140811,000000,32.5231,32.5845,32.4896,32.5143,73796.355366901,0
+AOR.US,D,20140812,000000,32.5063,32.5231,32.4232,32.4727,74236.275534976,0
+AOR.US,D,20140813,000000,32.5676,32.6566,32.541,32.6487,15952.415474058,0
+AOR.US,D,20140814,000000,32.6893,32.7219,32.6714,32.7041,21739.135478024,0
+AOR.US,D,20140815,000000,32.8188,32.8366,32.5963,32.7427,23936.713696936,0
+AOR.US,D,20140818,000000,32.7782,32.9177,32.7782,32.9018,69762.236860117,0
+AOR.US,D,20140819,000000,33.0077,33.0166,32.9582,33.0166,26083.726379289,0
+AOR.US,D,20140820,000000,32.974,33.0244,32.9434,33.0007,22708.982469251,0
+AOR.US,D,20140821,000000,33.064,33.0888,33.0007,33.064,21935.329759878,0
+AOR.US,D,20140822,000000,33.0166,33.0482,32.9434,32.974,27041.437641742,0
+AOR.US,D,20140825,000000,33.064,33.1442,33.064,33.071,50888.144683602,0
+AOR.US,D,20140826,000000,33.1727,33.1966,33.1442,33.1659,51465.603111121,0
+AOR.US,D,20140827,000000,33.1659,33.1966,33.158,33.1876,15067.518584252,0
+AOR.US,D,20140828,000000,33.0798,33.151,33.071,33.1155,19762.022998515,0
+AOR.US,D,20140829,000000,33.1659,33.1876,33.0888,33.1876,36886.547610042,0
+AOR.US,D,20140902,000000,33.2628,33.2628,33.1155,33.1797,33906.214885174,0
+AOR.US,D,20140903,000000,33.3033,33.326,33.1876,33.1966,43426.694108758,0
+AOR.US,D,20140904,000000,33.2786,33.2935,33.0798,33.0798,97977.80626079,0
+AOR.US,D,20140905,000000,33.0888,33.2271,33.0888,33.2271,25877.418990123,0
+AOR.US,D,20140908,000000,33.2104,33.2104,33.064,33.1155,28672.681851179,0
+AOR.US,D,20140909,000000,33.1966,33.1966,32.9177,32.9503,71206.38858428,0
+AOR.US,D,20140910,000000,32.9829,32.9929,32.8464,32.9929,45629.328881326,0
+AOR.US,D,20140911,000000,32.9177,32.974,32.8554,32.974,61344.08633355,0
+AOR.US,D,20140912,000000,32.8722,32.894,32.7427,32.802,28074.997209035,0
+AOR.US,D,20140915,000000,32.7684,32.8554,32.6961,32.7308,30159.308626053,0
+AOR.US,D,20140916,000000,32.7041,32.9345,32.6656,32.894,41062.249619196,0
+AOR.US,D,20140917,000000,32.894,32.974,32.8464,32.887,38453.067932682,0
+AOR.US,D,20140918,000000,32.5845,33.0482,32.5845,32.9434,45230.87245323,0
+AOR.US,D,20140919,000000,33.0403,33.0403,32.8633,32.894,73588.025356272,0
+AOR.US,D,20140922,000000,32.802,32.802,32.6714,32.713,32002.928089043,0
+AOR.US,D,20140923,000000,32.5963,32.6961,32.541,32.5676,27301.344499662,0
+AOR.US,D,20140924,000000,32.5508,32.6714,32.4984,32.6656,48622.808645698,0
+AOR.US,D,20140925,000000,32.5676,32.5845,32.3521,32.3946,44552.28295259,0
+AOR.US,D,20140926,000000,32.4232,32.541,32.3778,32.5143,21165.722293429,0
+AOR.US,D,20140929,000000,32.3293,32.445,32.3016,32.3857,30857.113030586,0
+AOR.US,D,20140930,000000,32.3698,32.4727,32.3016,32.3521,69448.730533443,0
+AOR.US,D,20141001,000000,32.532,32.532,32.0663,32.091,58421.398320362,0
+AOR.US,D,20141002,000000,32.1039,32.1613,31.8883,32.1217,45287.505854178,0
+AOR.US,D,20141003,000000,32.2018,32.2819,32.1543,32.266,54622.915213949,0
+AOR.US,D,20141006,000000,32.3343,32.3926,32.2156,32.2819,32224.405139178,0
+AOR.US,D,20141007,000000,32.2245,32.2245,31.9783,31.9941,42070.526418209,0
+AOR.US,D,20141008,000000,32.0465,32.3837,31.9309,32.3837,32239.574800146,0
+AOR.US,D,20141009,000000,32.3076,32.3076,31.9061,31.9229,33380.333304948,0
+AOR.US,D,20141010,000000,31.9229,31.9476,31.652,31.652,31114.997267043,0
+AOR.US,D,20141013,000000,31.7084,31.7894,31.4938,31.4938,107496.26286291,0
+AOR.US,D,20141014,000000,31.5769,31.7894,31.5264,31.6105,78760.879746396,0
+AOR.US,D,20141015,000000,31.3949,31.5353,31.116,31.5097,73822.649445913,0
+AOR.US,D,20141016,000000,31.1319,31.5521,31.1319,31.4631,18011.444122796,0
+AOR.US,D,20141017,000000,31.7172,31.8141,31.6273,31.739,50590.819328626,0
+AOR.US,D,20141020,000000,31.6837,31.9229,31.6599,31.9229,62898.470927415,0
+AOR.US,D,20141021,000000,32.0465,32.2492,32.0465,32.2492,83226.827935406,0
+AOR.US,D,20141022,000000,32.2562,32.3076,32.0959,32.0959,77221.664813499,0
+AOR.US,D,20141023,000000,32.2819,32.3926,32.2156,32.2819,87251.84464561,0
+AOR.US,D,20141024,000000,32.3264,32.4203,32.266,32.4203,47034.039486972,0
+AOR.US,D,20141027,000000,32.2907,32.3758,32.2492,32.3421,32386.214856171,0
+AOR.US,D,20141028,000000,32.4974,32.6636,32.4509,32.6636,29389.701159604,0
+AOR.US,D,20141029,000000,32.7209,32.7367,32.5044,32.5884,79627.57304304,0
+AOR.US,D,20141030,000000,32.5825,32.7931,32.5588,32.7505,52621.53127689,0
+AOR.US,D,20141031,000000,33.1253,33.1253,32.887,33.0166,51648.650353469,0
+AOR.US,D,20141103,000000,33.0244,33.0244,32.9345,32.9345,81107.120642796,0
+AOR.US,D,20141104,000000,32.9118,32.9345,32.801,32.9018,66364.232803262,0
+AOR.US,D,20141105,000000,32.9256,32.9829,32.887,32.9582,45168.171187896,0
+AOR.US,D,20141106,000000,32.9503,32.9662,32.887,32.9582,52757.046914872,0
+AOR.US,D,20141107,000000,32.9662,33.0166,32.9018,33.0166,38710.952169139,0
+AOR.US,D,20141110,000000,33.0808,33.0898,33.0077,33.071,44734.318884208,0
+AOR.US,D,20141111,000000,33.071,33.0996,33.0403,33.0996,40470.632841439,0
+AOR.US,D,20141112,000000,33.0314,33.071,33.0244,33.064,53317.313059961,0
+AOR.US,D,20141113,000000,33.1737,33.1737,32.9929,33.064,53577.219917881,0
+AOR.US,D,20141114,000000,33.0996,33.0996,33.0007,33.071,70441.837671488,0
+AOR.US,D,20141117,000000,33.0403,33.0482,32.9662,33.0007,66305.576780852,0
+AOR.US,D,20141118,000000,33.152,33.1975,33.071,33.1442,48722.928408088,0
+AOR.US,D,20141119,000000,33.0996,33.1352,32.9929,33.0571,118723.83460077,0
+AOR.US,D,20141120,000000,33.0403,33.1253,33.0166,33.1155,86534.825337184,0
+AOR.US,D,20141121,000000,33.419,33.419,33.2371,33.3112,104425.92348297,0
+AOR.US,D,20141124,000000,33.3794,33.3963,33.3379,33.3726,113493.33549897,0
+AOR.US,D,20141125,000000,33.4269,33.4526,33.3557,33.4101,188896.66361776,0
+AOR.US,D,20141126,000000,33.4269,33.501,33.4269,33.4843,327562.5345272,0
+AOR.US,D,20141128,000000,33.4428,33.501,33.3726,33.3794,6355.0766349044,0
+AOR.US,D,20141201,000000,33.2796,33.3646,33.1669,33.1669,120862.75679728,0
+AOR.US,D,20141202,000000,33.1737,33.2875,33.1737,33.2717,67289.582122316,0
+AOR.US,D,20141203,000000,33.2281,33.3794,33.2281,33.3459,67992.443080505,0
+AOR.US,D,20141204,000000,33.3459,33.3794,33.247,33.3112,124745.17869437,0
+AOR.US,D,20141205,000000,33.2875,33.3646,33.2875,33.3379,89170.301102709,0
+AOR.US,D,20141208,000000,33.2638,33.3379,33.1352,33.1737,214120.77587552,0
+AOR.US,D,20141209,000000,32.9256,33.1886,32.9177,33.1886,122324.10080386,0
+AOR.US,D,20141210,000000,33.0996,33.0996,32.8257,32.8257,188561.91976573,0
+AOR.US,D,20141211,000000,32.9434,33.1253,32.8623,32.887,306021.61595249,0
+AOR.US,D,20141212,000000,32.7298,32.8179,32.5825,32.5953,163991.11424033,0
+AOR.US,D,20141215,000000,32.6556,32.6556,32.2907,32.3421,50919.495316269,0
+AOR.US,D,20141216,000000,32.3421,32.622,32.2562,32.2749,836115.30537558,0
+AOR.US,D,20141217,000000,32.3076,32.7417,32.3076,32.6883,95415.144867912,0
+AOR.US,D,20141218,000000,32.9829,33.0898,32.9018,33.0898,245478.48771805,0
+AOR.US,D,20141219,000000,33.2104,33.2796,33.0403,33.2371,36304.032628867,0
+AOR.US,D,20141222,000000,33.2568,33.3557,33.152,33.3557,1597891.1815216,0
+AOR.US,D,20141223,000000,33.3379,33.4269,33.3112,33.3557,238074.68185489,0
+AOR.US,D,20141224,000000,33.3963,33.4041,33.3557,33.3884,165826.64321747,0
+AOR.US,D,20141226,000000,33.4853,33.5367,33.4438,33.4853,155588.13337472,0
+AOR.US,D,20141229,000000,33.4853,33.511,33.42,33.4695,53702.622448551,0
+AOR.US,D,20141230,000000,33.3884,33.4615,33.3379,33.3804,248212.0606245,0
+AOR.US,D,20141231,000000,33.4279,33.502,33.1659,33.2044,208231.9134877,0
+AOR.US,D,20150102,000000,33.3379,33.3379,33.0057,33.1876,90625.577244916,0
+AOR.US,D,20150105,000000,32.9483,33.0294,32.7268,32.7921,80052.323550147,0
+AOR.US,D,20150106,000000,32.8426,32.8998,32.535,32.5993,83036.701517939,0
+AOR.US,D,20150107,000000,32.709,32.891,32.6764,32.891,80640.906395709,0
+AOR.US,D,20150108,000000,33.151,33.2281,33.0631,33.2044,89686.069575625,0
+AOR.US,D,20150109,000000,33.1797,33.328,33.0057,33.07,59559.122892971,0
+AOR.US,D,20150112,000000,33.0383,33.1155,32.9236,32.9909,46796.381465138,0
+AOR.US,D,20150113,000000,33.2104,33.2875,32.8603,32.9987,36831.936830557,0
+AOR.US,D,20150114,000000,32.8524,32.9424,32.717,32.8998,135940.38848884,0
+AOR.US,D,20150115,000000,32.9909,33.1065,32.8524,32.8524,41768.144509577,0
+AOR.US,D,20150116,000000,32.8326,33.0888,32.8159,33.0888,93880.986488672,0
+AOR.US,D,20150120,000000,33.1727,33.2568,32.9642,33.1155,229721.25521512,0
+AOR.US,D,20150121,000000,33.0986,33.2717,33.0798,33.2044,74186.721309147,0
+AOR.US,D,20150122,000000,33.3053,33.5367,33.1966,33.5277,921213.05816371,0
+AOR.US,D,20150123,000000,33.4536,33.5367,33.4338,33.4438,158328.7854563,0
+AOR.US,D,20150126,000000,33.5456,33.597,33.3884,33.597,236120.8295222,0
+AOR.US,D,20150127,000000,33.3735,33.502,33.3379,33.4279,85057.300358891,0
+AOR.US,D,20150128,000000,33.4695,33.502,33.158,33.1727,341603.57271927,0
+AOR.US,D,20150129,000000,33.1876,33.3656,33.07,33.3656,134604.44701291,0
+AOR.US,D,20150130,000000,33.2281,33.2875,33.0294,33.0561,64162.609341424,0
+AOR.US,D,20150202,000000,33.0986,33.247,32.972,33.247,208324.95407497,0
+AOR.US,D,20150203,000000,33.2717,33.511,33.1442,33.42,235704.16950094,0
+AOR.US,D,20150204,000000,33.2104,33.4279,33.2104,33.3202,112204.9256274,0
+AOR.US,D,20150205,000000,33.4338,33.5544,33.4111,33.5277,100451.47230932,0
+AOR.US,D,20150206,000000,33.4853,33.7067,33.247,33.2638,111105.63086258,0
+AOR.US,D,20150209,000000,33.3053,33.3053,33.1659,33.1659,88160.001682233,0
+AOR.US,D,20150210,000000,33.2371,33.3804,33.2104,33.3804,67613.201556303,0
+AOR.US,D,20150211,000000,33.2875,33.4615,33.1966,33.328,76622.968860625,0
+AOR.US,D,20150212,000000,33.4695,33.5901,33.4111,33.5811,70913.10847223,0
+AOR.US,D,20150213,000000,33.42,33.6979,33.42,33.6919,100093.46831048,0
+AOR.US,D,20150217,000000,33.5723,33.7067,33.5723,33.6919,37261.743891319,0
+AOR.US,D,20150218,000000,33.6355,33.7948,33.6118,33.7948,30831.830262306,0
+AOR.US,D,20150219,000000,33.7147,33.8185,33.6979,33.7691,53138.311060537,0
+AOR.US,D,20150220,000000,33.6208,33.9401,33.502,33.9401,85767.240492198,0
+AOR.US,D,20150223,000000,33.9401,33.9401,33.8106,33.9243,35388.796417124,0
+AOR.US,D,20150224,000000,34.0103,34.0726,33.8759,34.0172,104908.31870175,0
+AOR.US,D,20150225,000000,34.0984,34.1052,34.0015,34.035,57798.430909939,0
+AOR.US,D,20150226,000000,34.0904,34.2397,33.9401,33.9846,157182.97039784,0
+AOR.US,D,20150227,000000,34.0172,34.1883,33.9579,34.0252,54803.939834835,0
+AOR.US,D,20150302,000000,34.1883,34.1883,33.95,33.95,97866.562080358,0
+AOR.US,D,20150303,000000,34.042,34.042,33.8422,33.9243,270645.96657487,0
+AOR.US,D,20150304,000000,33.861,33.8937,33.6752,33.8255,62223.9266697,0
+AOR.US,D,20150305,000000,33.8857,33.9104,33.7691,33.8333,101491.099741,0
+AOR.US,D,20150306,000000,33.8255,33.8255,33.4615,33.5199,46276.567749299,0
+AOR.US,D,20150309,000000,33.5624,33.6059,33.4853,33.5901,97503.501527854,0
+AOR.US,D,20150310,000000,33.4338,33.4438,33.1797,33.2183,77565.51046211,0
+AOR.US,D,20150311,000000,33.2717,33.3053,33.2044,33.2796,112849.13056319,0
+AOR.US,D,20150312,000000,33.4773,33.511,33.4051,33.511,225820.62972485,0
+AOR.US,D,20150313,000000,33.3656,33.4942,33.2568,33.3379,76846.468532221,0
+AOR.US,D,20150316,000000,33.5624,33.6355,33.5199,33.6355,72618.178365045,0
+AOR.US,D,20150317,000000,33.5723,33.6118,33.4942,33.6059,83487.746104057,0
+AOR.US,D,20150318,000000,33.6355,34.0904,33.5367,34.042,49658.390834455,0
+AOR.US,D,20150319,000000,34.0172,34.0172,33.7522,33.8422,77208.517773993,0
+AOR.US,D,20150320,000000,34.0172,34.2071,34.0172,34.1418,30328.197518164,0
+AOR.US,D,20150323,000000,34.0568,34.3583,34.0568,34.2308,113332.53709271,0
+AOR.US,D,20150324,000000,34.2229,34.2892,34.1804,34.1804,35884.338675416,0
+AOR.US,D,20150325,000000,34.3149,34.3149,33.9332,33.9401,46396.913726312,0
+AOR.US,D,20150326,000000,33.9025,33.9025,33.683,33.7779,70320.480383743,0
+AOR.US,D,20150327,000000,33.683,33.8679,33.683,33.8512,84337.247118271,0
+AOR.US,D,20150330,000000,33.9915,34.9852,33.9184,34.0252,125297.35435361,0
+AOR.US,D,20150331,000000,34.0015,34.0015,33.7849,33.7849,59914.092959624,0
+AOR.US,D,20150401,000000,33.8185,33.9846,33.7779,33.9104,83611.126013265,0
+AOR.US,D,20150402,000000,33.9609,34.0607,33.9609,34.0291,69468.956748067,0
+AOR.US,D,20150406,000000,33.9955,34.3001,33.854,34.2259,366735.6557005,0
+AOR.US,D,20150407,000000,34.3099,34.3099,34.1369,34.2022,101306.02987719,0
+AOR.US,D,20150408,000000,34.1685,34.3366,34.1685,34.211,46472.762031153,0
+AOR.US,D,20150409,000000,34.2931,34.3198,34.1853,34.3198,99545.337894161,0
+AOR.US,D,20150410,000000,34.389,34.4345,34.2754,34.4108,57792.363045552,0
+AOR.US,D,20150413,000000,34.5255,34.5255,34.2852,34.2931,105350.26149129,0
+AOR.US,D,20150414,000000,34.3554,34.4444,34.3198,34.389,38046.521018737,0
+AOR.US,D,20150415,000000,34.5423,34.568,34.3792,34.4671,83786.082769763,0
+AOR.US,D,20150416,000000,34.4444,34.6027,34.397,34.5008,75379.05666124,0
+AOR.US,D,20150417,000000,34.389,34.4345,34.2022,34.3001,79343.394727571,0
+AOR.US,D,20150420,000000,34.4345,34.4514,34.3554,34.4049,68002.556187817,0
+AOR.US,D,20150421,000000,34.4671,34.5502,34.4049,34.4514,136301.42641988,0
+AOR.US,D,20150422,000000,34.5423,34.5423,34.389,34.4444,103805.99000474,0
+AOR.US,D,20150423,000000,34.4345,34.6382,34.4108,34.6125,97523.727742478,0
+AOR.US,D,20150424,000000,34.5008,34.7065,34.5008,34.6125,58540.732986645,0
+AOR.US,D,20150427,000000,34.74,34.7944,34.6531,34.6531,49605.802676431,0
+AOR.US,D,20150428,000000,34.6531,34.6995,34.5601,34.6669,74983.634165338,0
+AOR.US,D,20150429,000000,34.6284,34.6284,34.4108,34.5086,64892.775689356,0
+AOR.US,D,20150430,000000,34.4167,34.4257,34.211,34.2259,51892.37623969,0
+AOR.US,D,20150501,000000,34.3623,34.4167,34.2754,34.4167,42983.740008488,0
+AOR.US,D,20150504,000000,34.5156,34.5601,34.4108,34.4592,68871.272105923,0
+AOR.US,D,20150505,000000,34.4671,34.4671,34.1468,34.1933,51050.965711326,0
+AOR.US,D,20150506,000000,34.2852,34.2852,33.9786,34.0291,44203.380750324,0
+AOR.US,D,20150507,000000,34.1033,34.1546,33.9955,34.1546,45592.921695002,0
+AOR.US,D,20150508,000000,34.4919,34.5502,34.3001,34.5156,68387.865576407,0
+AOR.US,D,20150511,000000,34.4671,34.5156,34.2684,34.3288,81515.690178204,0
+AOR.US,D,20150512,000000,34.2516,34.3288,34.128,34.2931,85948.265113083,0
+AOR.US,D,20150513,000000,34.3713,34.4751,34.2852,34.3366,46780.200493439,0
+AOR.US,D,20150514,000000,34.5324,34.5937,34.4444,34.5937,60923.381069368,0
+AOR.US,D,20150515,000000,34.5324,34.6916,34.5324,34.6284,73735.676723028,0
+AOR.US,D,20150518,000000,34.6748,34.6748,34.5423,34.6531,84642.662959096,0
+AOR.US,D,20150519,000000,34.5502,34.6204,34.5086,34.5601,58874.465527943,0
+AOR.US,D,20150520,000000,34.6589,34.6589,34.5086,34.5769,47018.869826005,0
+AOR.US,D,20150521,000000,34.6382,34.6995,34.5008,34.6748,57792.363045552,0
+AOR.US,D,20150522,000000,34.7153,34.7253,34.5601,34.6204,65738.231460644,0
+AOR.US,D,20150526,000000,34.6204,34.6204,34.2585,34.3554,74930.034696584,0
+AOR.US,D,20150527,000000,34.5086,34.568,34.3366,34.568,58753.108240198,0
+AOR.US,D,20150528,000000,34.4751,34.4819,34.3099,34.4819,91068.531345185,0
+AOR.US,D,20150529,000000,34.397,34.5008,34.2259,34.3366,57672.017068538,0
+AOR.US,D,20150601,000000,34.2585,34.3366,34.1933,34.2931,57380.759577951,0
+AOR.US,D,20150602,000000,34.211,34.3366,34.1765,34.2516,78481.757984583,0
+AOR.US,D,20150603,000000,34.1933,34.3713,34.1933,34.2516,84281.625028054,0
+AOR.US,D,20150604,000000,34.2437,34.3288,34.0519,34.128,95475.823511784,0
+AOR.US,D,20150605,000000,34.0133,34.0202,33.8126,33.9204,90179.589212453,0
+AOR.US,D,20150608,000000,33.9539,33.9539,33.8126,33.8709,45751.697479802,0
+AOR.US,D,20150609,000000,33.8363,33.8363,33.686,33.7621,60521.89070908,0
+AOR.US,D,20150610,000000,33.8215,34.0854,33.8215,34.0291,108659.2702038,0
+AOR.US,D,20150611,000000,34.2437,34.2437,34.038,34.1468,45669.781310575,0
+AOR.US,D,20150612,000000,33.9609,34.0944,33.9539,34.0202,42499.32216824,0
+AOR.US,D,20150615,000000,33.7256,33.9144,33.7256,33.8363,257173.28501373,0
+AOR.US,D,20150616,000000,33.8798,34.0133,33.8215,33.9786,79221.026129095,0
+AOR.US,D,20150617,000000,33.9055,34.0687,33.7809,33.9609,151827.06876536,0
+AOR.US,D,20150618,000000,34.1369,34.2259,34.0607,34.1933,143638.48577479,0
+AOR.US,D,20150619,000000,34.2516,34.2516,34.1201,34.1201,40577.831778947,0
+AOR.US,D,20150622,000000,34.3554,34.389,34.3001,34.3198,69350.633392515,0
+AOR.US,D,20150623,000000,34.3198,34.3792,34.2931,34.3792,97596.542115125,0
+AOR.US,D,20150624,000000,34.3623,34.3623,34.1765,34.2022,53096.847320557,0
+AOR.US,D,20150625,000000,34.1765,34.2348,34.1369,34.1636,78619.296244027,0
+AOR.US,D,20150626,000000,34.1853,34.1853,34.038,34.1033,85965.457395514,0
+AOR.US,D,20150629,000000,33.7621,33.863,33.5911,33.598,184933.33686216,0
+AOR.US,D,20150630,000000,33.854,33.9055,33.6385,33.6702,201727.16286458,0
+AOR.US,D,20150701,000000,33.9955,34.0053,33.6553,33.7978,164226.74964069,0
+AOR.US,D,20150702,000000,33.8709,33.8887,33.7532,33.8293,123605.4315003,0
+AOR.US,D,20150706,000000,33.8293,33.8293,33.4932,33.6218,94345.178114295,0
+AOR.US,D,20150707,000000,33.685,33.685,33.2845,33.5901,57326.148798466,0
+AOR.US,D,20150708,000000,33.4932,33.5901,33.1847,33.1847,65918.244770799,0
+AOR.US,D,20150709,000000,33.5277,33.597,33.3527,33.3716,69747.067199148,0
+AOR.US,D,20150710,000000,33.6761,33.7453,33.6218,33.7354,48606.627673998,0
+AOR.US,D,20150713,000000,34.4889,34.4889,33.8293,33.9214,62457.539448609,0
+AOR.US,D,20150714,000000,35.6231,35.6231,33.8976,34.0143,63485.031151515,0
+AOR.US,D,20150715,000000,34.0143,34.1052,33.9214,33.9292,46127.905071811,0
+AOR.US,D,20150716,000000,34.1052,34.1794,34.0707,34.1725,47768.251077828,0
+AOR.US,D,20150717,000000,34.2308,34.2308,34.0459,34.1052,74759.12318301,0
+AOR.US,D,20150720,000000,34.1319,34.1962,34.0548,34.1408,29495.888786381,0
+AOR.US,D,20150721,000000,34.0637,34.1408,34.0222,34.1131,71412.695973447,0
+AOR.US,D,20150722,000000,33.9975,34.041,33.9371,33.9628,33559.335304371,0
+AOR.US,D,20150723,000000,34.0073,34.0637,33.8976,33.9154,78222.862437394,0
+AOR.US,D,20150724,000000,33.8709,33.9549,33.6543,33.7354,51950.020951369,0
+AOR.US,D,20150727,000000,33.6218,33.6218,33.4932,33.597,38814.105863722,0
+AOR.US,D,20150728,000000,33.7167,33.7809,33.5367,33.7711,57562.795509567,0
+AOR.US,D,20150729,000000,33.8046,33.9154,33.7711,33.864,52303.979707291,0
+AOR.US,D,20150730,000000,33.8709,33.8976,33.6929,33.8976,34748.63672427,0
+AOR.US,D,20150731,000000,34.041,34.0974,33.9214,33.9975,27824.192147696,0
+AOR.US,D,20150803,000000,33.9718,33.9896,33.8293,33.9065,20534.664397156,0
+AOR.US,D,20150804,000000,33.9214,33.9806,33.8293,33.8976,58278.803507263,0
+AOR.US,D,20150805,000000,33.9806,34.0222,33.8709,33.9549,51111.644355199,0
+AOR.US,D,20150806,000000,33.9718,33.9718,33.7453,33.7878,41063.260929926,0
+AOR.US,D,20150807,000000,33.6929,33.7978,33.6632,33.7256,41436.434589741,0
+AOR.US,D,20150810,000000,33.8363,34.0143,33.8126,34.0143,55768.730272406,0
+AOR.US,D,20150811,000000,33.7621,33.864,33.685,33.7809,51770.007641214,0
+AOR.US,D,20150812,000000,33.7167,33.7167,33.4605,33.6929,58040.134174697,0
+AOR.US,D,20150813,000000,33.685,33.7878,33.6375,33.7256,803355.91685959,0
+AOR.US,D,20150814,000000,33.6543,33.7621,33.6118,33.7453,87177.0076515,0
+AOR.US,D,20150817,000000,33.7453,33.8046,33.5723,33.8046,55291.391607276,0
+AOR.US,D,20150818,000000,33.8046,33.8046,33.6296,33.6929,76909.169797556,0
+AOR.US,D,20150819,000000,33.4932,33.6465,33.4032,33.5544,50275.290380491,0
+AOR.US,D,20150820,000000,33.4101,33.4101,33.0917,33.1016,38572.402598963,0
+AOR.US,D,20150821,000000,32.9345,33.0729,32.5133,32.5133,144859.13782735,0
+AOR.US,D,20150824,000000,31.8952,32.2295,22.3571,31.7934,382200.61940211,0
+AOR.US,D,20150825,000000,32.4252,32.6576,31.6461,31.7598,125754.46680412,0
+AOR.US,D,20150826,000000,32.1306,32.2462,31.7855,32.2195,213407.80181002,0
+AOR.US,D,20150827,000000,32.5667,32.716,32.3808,32.6903,229290.43684362,0
+AOR.US,D,20150828,000000,32.6576,32.716,32.5963,32.7081,136500.65463392,0
+AOR.US,D,20150831,000000,32.6319,32.6576,32.4707,32.5588,111183.50178889,0
+AOR.US,D,20150901,000000,32.0465,32.355,31.8201,31.9121,165878.22006475,0
+AOR.US,D,20150902,000000,32.2374,32.2374,31.9783,32.179,115361.22641951,0
+AOR.US,D,20150903,000000,32.3985,32.4707,32.2374,32.3471,323041.9755587,0
+AOR.US,D,20150904,000000,32.0822,32.0822,31.8626,31.9615,45501.903729193,0
+AOR.US,D,20150908,000000,32.4786,32.4786,32.2195,32.4183,206358.96601351,0
+AOR.US,D,20150909,000000,32.6497,32.6497,32.2374,32.3036,64967.612683465,0
+AOR.US,D,20150910,000000,32.1623,32.4332,32.1623,32.3323,114299.35015174,0
+AOR.US,D,20150911,000000,32.3383,32.4085,32.2295,32.3808,42753.161161774,0
+AOR.US,D,20150914,000000,32.4974,32.4974,32.27,32.3126,73327.107187622,0
+AOR.US,D,20150915,000000,32.364,32.4886,32.2611,32.4786,113094.87907088,0
+AOR.US,D,20150916,000000,32.5311,32.6991,32.5053,32.6903,191912.39221822,0
+AOR.US,D,20150917,000000,32.7338,32.9829,32.623,32.799,333598.03697104,0
+AOR.US,D,20150918,000000,32.5498,32.6141,32.3907,32.4332,80847.213784876,0
+AOR.US,D,20150921,000000,32.4786,32.5221,32.3126,32.4252,51233.001642943,0
+AOR.US,D,20150922,000000,32.0732,32.1701,31.9615,32.1059,163610.86140539,0
+AOR.US,D,20150923,000000,32.0891,32.1138,31.9378,32.002,85978.604435021,0
+AOR.US,D,20150924,000000,31.9556,31.9863,31.7786,31.9863,84882.343602392,0
+AOR.US,D,20150925,000000,32.2048,32.2048,31.9121,31.9783,72726.388613284,0
+AOR.US,D,20150928,000000,31.9032,31.9032,31.5679,31.6391,59302.249967243,0
+AOR.US,D,20150929,000000,31.5936,31.6461,31.4829,31.6293,134830.9806167,0
+AOR.US,D,20150930,000000,31.7509,31.9556,31.7252,31.9556,284106.51240723,0
+AOR.US,D,20151001,000000,32.0377,32.1553,31.8201,32.011,310381.37651472,0
+AOR.US,D,20151002,000000,31.8191,32.356,31.8191,32.356,58554.891336882,0
+AOR.US,D,20151005,000000,32.5914,32.6933,32.4262,32.6933,419855.76316787,0
+AOR.US,D,20151006,000000,32.6072,32.7189,32.6072,32.6764,82596.781349864,0
+AOR.US,D,20151007,000000,32.8712,32.9285,32.7358,32.9028,149954.12129118,0
+AOR.US,D,20151008,000000,32.8712,33.0768,32.801,33.0768,148179.2709579,0
+AOR.US,D,20151009,000000,33.1223,33.158,32.9869,33.1045,125208.35900927,0
+AOR.US,D,20151012,000000,33.1045,33.1422,33.0433,33.1422,131420.84083108,0
+AOR.US,D,20151013,000000,33.0027,33.0601,32.9028,32.9385,119849.4234446,0
+AOR.US,D,20151014,000000,32.9691,33.0126,32.887,32.894,64153.507544843,0
+AOR.US,D,20151015,000000,33.0027,33.2193,32.9869,33.2193,45822.489230986,0
+AOR.US,D,20151016,000000,33.2806,33.2806,33.158,33.2381,149008.54575749,0
+AOR.US,D,20151019,000000,33.1727,33.2381,33.1223,33.2381,60276.142201396,0
+AOR.US,D,20151020,000000,33.1422,33.2114,33.0858,33.1659,295520.16531963,0
+AOR.US,D,20151021,000000,33.2964,33.2964,33.1045,33.1145,41540.599595056,0
+AOR.US,D,20151022,000000,33.1876,33.4388,33.1876,33.3992,94140.893346591,0
+AOR.US,D,20151023,000000,33.5782,33.5941,33.4655,33.5683,252554.6289043,0
+AOR.US,D,20151026,000000,33.5337,33.5337,33.4743,33.4982,66291.418430615,0
+AOR.US,D,20151027,000000,33.4239,33.4388,33.3212,33.4061,178169.69069185,0
+AOR.US,D,20151028,000000,33.3913,33.6019,33.3132,33.5248,57605.270560278,0
+AOR.US,D,20151029,000000,33.4309,33.4388,33.3132,33.3745,54033.321057655,0
+AOR.US,D,20151030,000000,33.3577,33.4655,33.3063,33.3063,169124.52751193,0
+AOR.US,D,20151102,000000,33.3132,33.5683,33.3132,33.5683,170720.37584578,0
+AOR.US,D,20151103,000000,33.3992,33.6513,33.3992,33.6088,124632.92320321,0
+AOR.US,D,20151104,000000,33.6256,33.6435,33.4239,33.4655,260736.13271977,0
+AOR.US,D,20151105,000000,33.4161,33.5515,33.3745,33.4576,105450.38125368,0
+AOR.US,D,20151106,000000,33.4061,33.4061,33.1966,33.3132,177099.72393823,0
+AOR.US,D,20151109,000000,33.158,33.1876,32.9967,33.1322,266174.96183221,0
+AOR.US,D,20151110,000000,33.0027,33.149,32.9869,33.1223,359907.28564338,0
+AOR.US,D,20151111,000000,33.3063,33.3063,33.1322,33.149,212443.01137245,0
+AOR.US,D,20151112,000000,33.067,33.1145,32.9128,32.9128,272905.23474839,0
+AOR.US,D,20151113,000000,32.8454,32.894,32.7358,32.7575,201140.60264048,0
+AOR.US,D,20151116,000000,32.7664,33.0196,32.7575,33.0027,265882.69303088,0
+AOR.US,D,20151117,000000,33.1145,33.1145,32.9869,33.0196,446433.00918399,0
+AOR.US,D,20151118,000000,33.1659,33.2726,33.0354,33.2726,192807.40221534,0
+AOR.US,D,20151119,000000,33.2193,33.3745,33.2193,33.3479,392876.01548073,0
+AOR.US,D,20151120,000000,33.3399,33.4487,33.3212,33.3212,134252.51087846,0
+AOR.US,D,20151123,000000,33.3063,33.3824,33.2479,33.3132,390019.06266508,0
+AOR.US,D,20151124,000000,33.1966,33.3676,33.1727,33.3212,318130.03933723,0
+AOR.US,D,20151125,000000,33.3824,33.3824,33.2806,33.3479,477736.11024704,0
+AOR.US,D,20151127,000000,33.2964,33.3676,33.2648,33.3212,481183.66852972,0
+AOR.US,D,20151130,000000,33.3913,33.3913,33.2578,33.3063,462144.73270402,0
+AOR.US,D,20151201,000000,33.4309,33.5515,33.3913,33.5248,506471.49336355,0
+AOR.US,D,20151202,000000,33.5683,33.5683,33.2964,33.33,807961.4259295,0
+AOR.US,D,20151203,000000,33.4487,33.4487,32.9444,33.0354,307435.42835472,0
+AOR.US,D,20151204,000000,33.1045,33.3577,33.0601,33.3479,517011.37380419,0
+AOR.US,D,20151207,000000,33.3132,33.3479,33.1145,33.2291,1021761.6163033,0
+AOR.US,D,20151208,000000,33.0433,33.067,32.9128,33.0284,840242.46446963,0
+AOR.US,D,20151209,000000,32.9612,33.1145,32.8089,32.8811,3999097.8274735,0
+AOR.US,D,20151210,000000,33.0126,33.0126,32.8623,32.8811,614842.54000896,0
+AOR.US,D,20151211,000000,32.6418,32.7288,32.5153,32.542,996292.76684851,0
+AOR.US,D,20151214,000000,32.6933,32.6933,32.3748,32.5914,1210823.1235702,0
+AOR.US,D,20151215,000000,32.6853,32.7842,32.6339,32.6933,810627.24101696,0
+AOR.US,D,20151216,000000,32.9028,33.0531,32.7486,32.9869,856447.70762648,0
+AOR.US,D,20151217,000000,33.0027,33.1422,32.7575,32.7575,717316.63378069,0
+AOR.US,D,20151218,000000,32.801,32.8544,32.5241,32.5607,1198505.3588641,0
+AOR.US,D,20151221,000000,32.6764,32.7189,32.533,32.6161,867757.19553358,0
+AOR.US,D,20151222,000000,32.801,32.8257,32.6339,32.801,530372.8111849,0
+AOR.US,D,20151223,000000,32.9206,33.0531,32.8623,33.0433,1091746.3415242,0
+AOR.US,D,20151224,000000,32.8454,33.0957,32.8454,33.0354,525477.05593512,0
+AOR.US,D,20151228,000000,33.0284,33.0284,32.8791,32.9957,1114544.3193378,0
+AOR.US,D,20151229,000000,33.1223,33.1797,33.0858,33.149,1080703.8396502,0
+AOR.US,D,20151230,000000,33.067,33.067,32.9859,33.0116,439362.93586212,0
+AOR.US,D,20151231,000000,33.0027,33.0027,32.8169,32.8436,383658.92947651,0
+AOR.US,D,20160104,000000,32.5201,32.6566,32.3184,32.4964,1365554.6767556,0
+AOR.US,D,20160105,000000,32.538,32.5963,32.3867,32.5201,423351.86436566,0
+AOR.US,D,20160106,000000,32.1928,32.3363,32.1661,32.2759,99182.277341657,0
+AOR.US,D,20160107,000000,31.9219,32.0574,31.8121,31.8547,417085.78307509,0
+AOR.US,D,20160108,000000,31.9803,31.9803,31.6006,31.6006,386466.32806635,0
+AOR.US,D,20160111,000000,31.7192,31.83,31.4414,31.6095,1347429.9658308,0
+AOR.US,D,20160112,000000,31.7509,31.8033,31.5759,31.7351,133792.36449575,0
+AOR.US,D,20160113,000000,31.8775,31.8775,31.3544,31.3979,146191.03406035,0
+AOR.US,D,20160114,000000,31.4414,31.6945,31.2673,31.6095,761868.91673328,0
+AOR.US,D,20160115,000000,31.0864,31.2436,30.9341,31.0736,711642.16926789,0
+AOR.US,D,20160119,000000,31.3375,31.3375,31.0004,31.1794,1829380.2078949,0
+AOR.US,D,20160120,000000,30.8649,30.9835,30.5109,30.8827,245878.96676761,0
+AOR.US,D,20160121,000000,30.9757,31.126,30.771,30.9341,777430.96626509,0
+AOR.US,D,20160122,000000,31.2278,31.3979,31.2278,31.3811,662127.38455726,0
+AOR.US,D,20160125,000000,31.3722,31.3722,31.126,31.1457,858022.31843498,0
+AOR.US,D,20160126,000000,31.2782,31.4572,31.208,31.4068,497803.54908637,0
+AOR.US,D,20160127,000000,31.3307,31.5511,31.1882,31.2604,107212.08454744,0
+AOR.US,D,20160128,000000,31.474,31.5047,31.2525,31.3879,363987.92444381,0
+AOR.US,D,20160129,000000,31.5175,31.83,31.5175,31.8121,1074006.9399881,0
+AOR.US,D,20160201,000000,31.7509,31.8636,31.653,31.8121,671277.72405322,0
+AOR.US,D,20160202,000000,31.6273,31.6273,31.3811,31.4246,116148.02616838,0
+AOR.US,D,20160203,000000,31.5334,31.5699,31.2436,31.5659,168368.06708499,0
+AOR.US,D,20160204,000000,31.5502,31.7252,31.5077,31.6371,113513.5617136,0
+AOR.US,D,20160205,000000,31.5571,31.5659,31.2219,31.304,143116.64943748,0
+AOR.US,D,20160208,000000,30.9915,31.126,30.8382,31.0419,241405.93940348,0
+AOR.US,D,20160209,000000,30.7561,31.0666,30.7463,30.9757,112165.4845089,0
+AOR.US,D,20160210,000000,31.1111,31.1842,30.943,30.9697,61761.757665539,0
+AOR.US,D,20160211,000000,30.6117,30.8125,30.5663,30.7561,74865.310809787,0
+AOR.US,D,20160212,000000,30.8916,31.0162,30.7561,31.0162,265431.64844476,0
+AOR.US,D,20160216,000000,31.2782,31.3474,31.1537,31.3474,60371.205410129,0
+AOR.US,D,20160217,000000,31.4572,31.6757,31.4533,31.6688,218598.8597933,0
+AOR.US,D,20160218,000000,31.7419,31.7419,31.5916,31.6006,383007.64536562,0
+AOR.US,D,20160219,000000,31.5175,31.6371,31.3811,31.5838,330062.49465474,0
+AOR.US,D,20160222,000000,31.83,31.8775,31.8121,31.8695,893871.2612348,0
+AOR.US,D,20160223,000000,31.7696,31.7696,31.5798,31.6095,365052.83464377,0
+AOR.US,D,20160224,000000,31.3979,31.6688,31.3307,31.653,387343.1344703,0
+AOR.US,D,20160225,000000,31.7351,31.8695,31.653,31.8695,327274.3109688,0
+AOR.US,D,20160226,000000,32.0574,32.0574,31.7855,31.8121,228881.86730821,0
+AOR.US,D,20160229,000000,31.7786,31.9209,31.7114,31.7419,230144.9944115,0
+AOR.US,D,20160301,000000,31.9644,32.184,31.8468,32.1593,54351.883937986,0
+AOR.US,D,20160302,000000,32.2087,32.3096,32.0999,32.3006,53943.314402578,0
+AOR.US,D,20160303,000000,32.3441,32.4826,32.266,32.4767,183524.58101359,0
+AOR.US,D,20160304,000000,32.5815,32.6903,32.4866,32.5963,200273.90934383,0
+AOR.US,D,20160307,000000,32.4609,32.622,32.448,32.5963,77116.488497454,0
+AOR.US,D,20160308,000000,32.5578,32.5578,32.3867,32.3955,148157.02212182,0
+AOR.US,D,20160309,000000,32.4401,32.5201,32.4045,32.4539,126015.38497277,0
+AOR.US,D,20160310,000000,32.6823,32.6823,32.2245,32.448,177439.52434391,0
+AOR.US,D,20160311,000000,32.7338,32.8693,32.6903,32.8693,143223.84837499,0
+AOR.US,D,20160314,000000,32.8,32.891,32.7792,32.8436,79936.022816059,0
+AOR.US,D,20160315,000000,32.6656,32.7505,32.6132,32.6903,33511.803700005,0
+AOR.US,D,20160316,000000,32.5201,32.9246,32.5201,32.8861,99912.44368959,0
+AOR.US,D,20160317,000000,32.9118,33.1727,32.8811,33.1322,153073.00358621,0
+AOR.US,D,20160318,000000,33.2489,33.2489,33.1223,33.1876,115171.10000203,0
+AOR.US,D,20160321,000000,33.0957,33.2163,33.0957,33.1876,117326.20317024,0
+AOR.US,D,20160322,000000,33.158,33.2054,33.0304,33.1659,146574.32082747,0
+AOR.US,D,20160323,000000,33.1727,33.1727,32.9602,32.9957,457036.6022007,0
+AOR.US,D,20160324,000000,32.8069,32.9118,32.6734,32.9118,165121.75963781,0
+AOR.US,D,20160328,000000,33.0423,33.0423,32.9018,32.9681,192131.84664688,0
+AOR.US,D,20160329,000000,32.9375,33.2489,32.8623,33.2489,147175.03940181,0
+AOR.US,D,20160330,000000,33.4081,33.4595,33.3221,33.3686,121504.93911159,0
+AOR.US,D,20160331,000000,33.331,33.3844,33.2588,33.2895,89025.683668147,0
+AOR.US,D,20160401,000000,33.0768,33.2865,33.0284,33.2588,37803.806443246,0
+AOR.US,D,20160404,000000,33.3943,33.3943,33.1669,33.2301,121590.90052374,0
+AOR.US,D,20160405,000000,32.976,33.0027,32.9197,32.9375,55805.13745873,0
+AOR.US,D,20160406,000000,33.0116,33.1975,32.9375,33.1975,77858.79057416,0
+AOR.US,D,20160407,000000,33.0611,33.1145,32.8731,32.9523,84636.595094708,0
+AOR.US,D,20160408,000000,33.1975,33.247,33.0966,33.1233,135252.69719162,0
+AOR.US,D,20160411,000000,33.2301,33.3507,33.0966,33.0966,102061.4789934,0
+AOR.US,D,20160412,000000,33.1233,33.3864,33.1233,33.3765,67866.029239104,0
+AOR.US,D,20160413,000000,33.5476,33.688,33.5159,33.6513,55141.717619058,0
+AOR.US,D,20160414,000000,33.7305,33.776,33.5564,33.6316,118734.95901881,0
+AOR.US,D,20160415,000000,33.688,33.7305,33.598,33.6395,96261.611949932,0
+AOR.US,D,20160418,000000,33.6227,33.7928,33.6188,33.7928,81129.369478883,0
+AOR.US,D,20160419,000000,34.0053,34.0707,33.8907,33.9955,108014.05395729,0
+AOR.US,D,20160420,000000,34.0776,34.0776,33.9233,33.9955,104167.02793577,0
+AOR.US,D,20160421,000000,34.04,34.04,33.776,33.8333,218806.1784932,0
+AOR.US,D,20160422,000000,33.8946,33.8946,33.7295,33.8689,225114.73483447,0
+AOR.US,D,20160425,000000,33.7839,33.8165,33.6712,33.7404,126938.71167036,0
+AOR.US,D,20160426,000000,33.8768,33.8768,33.688,33.8096,96867.387077925,0
+AOR.US,D,20160427,000000,33.8689,33.9361,33.7305,33.8857,177186.69666111,0
+AOR.US,D,20160428,000000,33.7305,33.8768,33.6227,33.688,79151.245688642,0
+AOR.US,D,20160429,000000,33.6227,33.7047,33.4605,33.598,97979.828882253,0
+AOR.US,D,20160502,000000,33.6395,33.7572,33.5821,33.7404,108194.06726745,0
+AOR.US,D,20160503,000000,33.6485,33.6485,33.4526,33.4942,124889.79612894,0
+AOR.US,D,20160504,000000,33.4605,33.4605,33.2499,33.2895,87546.136068391,0
+AOR.US,D,20160505,000000,33.3162,33.4101,33.2401,33.2825,89673.933846851,0
+AOR.US,D,20160506,000000,33.2588,33.3943,33.2401,33.3507,59179.881368767,0
+AOR.US,D,20160509,000000,33.3083,33.4428,33.3083,33.333,63449.635275923,0
+AOR.US,D,20160510,000000,33.512,33.6227,33.3607,33.6069,47224.165904439,0
+AOR.US,D,20160511,000000,33.6563,33.6563,33.4605,33.502,91061.452170067,0
+AOR.US,D,20160512,000000,33.6395,33.6395,33.3617,33.4833,25856.181464767,0
+AOR.US,D,20160513,000000,33.3507,33.4299,33.2401,33.2825,36944.19232172,0
+AOR.US,D,20160516,000000,33.3607,33.501,33.2885,33.4685,59635.982508541,0
+AOR.US,D,20160517,000000,33.4022,33.4605,33.2124,33.2993,44788.929663693,0
+AOR.US,D,20160518,000000,33.3607,33.419,33.1432,33.1807,76022.250286288,0
+AOR.US,D,20160519,000000,33.1737,33.1807,33.0027,33.1669,347856.50697033,0
+AOR.US,D,20160520,000000,33.2124,33.3507,33.1886,33.3083,307619.4869078,0
+AOR.US,D,20160523,000000,33.333,33.333,33.2054,33.2825,74280.773207149,0
+AOR.US,D,20160524,000000,33.3162,33.5387,33.2825,33.5387,75689.52905572,0
+AOR.US,D,20160525,000000,33.7127,33.7404,33.5644,33.7127,88126.628428103,0
+AOR.US,D,20160526,000000,33.8412,33.8412,33.6712,33.7206,97560.134928801,0
+AOR.US,D,20160527,000000,33.8016,33.8333,33.6959,33.776,116782.11799685,0
+AOR.US,D,20160531,000000,33.9204,33.9204,33.688,33.7839,95467.733025935,0
+AOR.US,D,20160601,000000,33.6069,33.7928,33.6069,33.7671,142086.12380239,0
+AOR.US,D,20160602,000000,33.7839,34.3356,33.679,33.861,210146.32470187,0
+AOR.US,D,20160603,000000,33.8512,34.0756,33.8096,33.9539,176828.69266227,0
+AOR.US,D,20160606,000000,33.9441,34.1042,33.9204,34.04,105673.88092528,0
+AOR.US,D,20160607,000000,34.1982,34.2487,34.1231,34.1735,72177.246886239,0
+AOR.US,D,20160608,000000,34.2822,34.3356,34.1813,34.2318,60938.550730337,0
+AOR.US,D,20160609,000000,34.1408,34.1813,34.0697,34.1656,57660.892650495,0
+AOR.US,D,20160610,000000,33.7572,33.9035,33.7047,33.8016,61007.319860058,0
+AOR.US,D,20160613,000000,33.7404,33.7404,33.5209,33.5743,55401.624476978,0
+AOR.US,D,20160614,000000,33.4942,33.5476,33.2895,33.4101,114673.53512229,0
+AOR.US,D,20160615,000000,33.5476,33.6672,33.4526,33.4526,151154.54712912,0
+AOR.US,D,20160616,000000,33.3083,33.5564,33.1975,33.5564,80648.996881559,0
+AOR.US,D,20160617,000000,33.6485,33.6485,33.4338,33.5564,54794.838038254,0
+AOR.US,D,20160620,000000,33.9204,33.9955,33.7572,33.8016,104586.72188923,0
+AOR.US,D,20160621,000000,33.8255,34.0143,33.8255,33.8946,51691.125404181,0
+AOR.US,D,20160622,000000,34.0143,34.0449,33.8255,33.8255,61106.428311716,0
+AOR.US,D,20160623,000000,34.1309,34.2487,34.0449,34.2487,70909.063229306,0
+AOR.US,D,20160624,000000,33.1886,33.5861,33.1055,33.1737,195420.62914477,0
+AOR.US,D,20160627,000000,33.0284,33.0571,32.6823,32.8603,170090.32926023,0
+AOR.US,D,20160628,000000,33.1737,33.334,33.068,33.2825,87514.785435723,0
+AOR.US,D,20160629,000000,33.6316,33.7503,33.5209,33.6563,124124.23390541,0
+AOR.US,D,20160630,000000,33.7503,33.9609,33.7047,33.8857,112795.53109443,0
+AOR.US,D,20160701,000000,34.0212,34.0964,33.9609,34.0627,243143.3712397,0
+AOR.US,D,20160705,000000,33.9124,33.9204,33.7127,33.8255,72156.009360884,0
+AOR.US,D,20160706,000000,33.689,33.8798,33.5821,33.8798,79072.363451608,0
+AOR.US,D,20160707,000000,33.8709,33.9589,33.7176,33.8195,54971.817416216,0
+AOR.US,D,20160708,000000,34.0499,34.213,33.9738,34.1705,75712.789202538,0
+AOR.US,D,20160711,000000,34.4247,34.4247,34.2467,34.3772,146182.9435745,0
+AOR.US,D,20160712,000000,34.6234,34.7055,34.4394,34.5611,82962.875834562,0
+AOR.US,D,20160713,000000,34.6234,34.6234,34.4078,34.5611,60630.100957318,0
+AOR.US,D,20160714,000000,34.6075,34.6738,34.571,34.6174,83413.920420679,0
+AOR.US,D,20160715,000000,34.6075,34.6075,34.4592,34.5611,66930.566812737,0
+AOR.US,D,20160718,000000,34.6075,34.6194,34.5176,34.5897,94718.35177411,0
+AOR.US,D,20160719,000000,34.5096,34.5353,34.4345,34.5096,92088.943872972,0
+AOR.US,D,20160720,000000,34.4671,34.6432,34.4671,34.6174,50924.551869925,0
+AOR.US,D,20160721,000000,34.5353,34.6332,34.5028,34.5532,63335.357163296,0
+AOR.US,D,20160722,000000,34.6432,34.6571,34.5126,34.6234,50548.344277916,0
+AOR.US,D,20160725,000000,34.7677,34.7677,34.5275,34.5897,71036.488381438,0
+AOR.US,D,20160726,000000,34.5809,34.7243,34.5532,34.6511,60918.324515713,0
+AOR.US,D,20160727,000000,34.6432,34.74,34.5353,34.6808,45114.571719141,0
+AOR.US,D,20160728,000000,34.6511,34.7777,34.5907,34.7777,103029.30336317,0
+AOR.US,D,20160729,000000,34.7588,34.929,34.741,34.9052,46930.885792389,0
+AOR.US,D,20160801,000000,34.8369,34.9052,34.7243,34.8112,87647.267141512,0
+AOR.US,D,20160802,000000,34.6808,34.74,34.5353,34.6174,76217.43325741,0
+AOR.US,D,20160803,000000,34.5028,34.6332,34.5028,34.6332,39948.796504136,0
+AOR.US,D,20160804,000000,34.6332,34.7667,34.6332,34.7322,37928.197663185,0
+AOR.US,D,20160805,000000,34.8281,34.8636,34.6995,34.8636,105233.9607572,0
+AOR.US,D,20160808,000000,34.8112,34.8973,34.8112,34.8884,124211.2066283,0
+AOR.US,D,20160809,000000,35.0249,35.0753,34.8923,35.01,44834.438646597,0
+AOR.US,D,20160810,000000,35.1356,35.1356,34.9625,35.0179,50626.215204219,0
+AOR.US,D,20160811,000000,35.0673,35.1484,35.0585,35.1178,49385.336937028,0
+AOR.US,D,20160812,000000,35.1178,35.1771,35.0426,35.0832,280903.6913215,0
+AOR.US,D,20160815,000000,35.0832,35.2374,35.0832,35.1356,142158.93817502,0
+AOR.US,D,20160816,000000,35.1771,35.1771,35.0673,35.0832,49677.605738347,0
+AOR.US,D,20160817,000000,35.01,35.1425,34.922,35.0911,49683.673602734,0
+AOR.US,D,20160818,000000,35.1524,35.273,35.0585,35.2019,56892.296494777,0
+AOR.US,D,20160819,000000,35.0179,35.1425,35.0001,35.1178,40307.811813714,0
+AOR.US,D,20160822,000000,35.0179,35.1425,35.0179,35.0585,48983.846576739,0
+AOR.US,D,20160823,000000,35.273,35.273,35.1178,35.1178,77041.651503344,0
+AOR.US,D,20160824,000000,35.1267,35.1929,35.0476,35.0911,228738.26118438,0
+AOR.US,D,20160825,000000,35.0832,35.1178,35.0179,35.0338,57796.408288476,0
+AOR.US,D,20160826,000000,35.0179,35.283,34.8281,34.9467,48524.711504771,0
+AOR.US,D,20160829,000000,34.8726,35.0911,34.8726,35.0763,26876.593992556,0
+AOR.US,D,20160830,000000,35.0911,35.1178,34.9804,35.0526,37754.252217417,0
+AOR.US,D,20160831,000000,35.1267,35.1267,34.8379,34.9467,77172.11058767,0
+AOR.US,D,20160901,000000,35.01,35.0338,34.8686,35.0249,35055.063875826,0
+AOR.US,D,20160902,000000,35.1949,35.2276,35.1,35.1949,46263.420709793,0
+AOR.US,D,20160906,000000,35.1771,35.3581,35.1771,35.3482,130787.76031334,0
+AOR.US,D,20160907,000000,35.3314,35.4342,35.3314,35.3927,51731.577833429,0
+AOR.US,D,20160908,000000,35.3482,35.3679,35.1949,35.283,140633.88159237,0
+AOR.US,D,20160909,000000,35.0338,35.0338,34.6995,34.6995,52797.49934412,0
+AOR.US,D,20160912,000000,34.6332,34.9537,34.5483,34.922,140512.52430462,0
+AOR.US,D,20160913,000000,34.8034,34.8034,34.4098,34.5353,57355.47680967,0
+AOR.US,D,20160914,000000,34.4761,34.6738,34.4514,34.4514,59295.170792125,0
+AOR.US,D,20160915,000000,34.5532,34.7865,34.4671,34.7588,58800.639844565,0
+AOR.US,D,20160916,000000,34.6332,34.6332,34.5086,34.571,29357.339216206,0
+AOR.US,D,20160919,000000,34.6174,34.8112,34.6174,34.6649,53809.821386059,0
+AOR.US,D,20160920,000000,34.7588,34.8231,34.6906,34.7322,54339.748209211,0
+AOR.US,D,20160921,000000,34.8973,35.0832,34.74,35.0763,239410.62333081,0
+AOR.US,D,20160922,000000,35.283,35.3482,35.2117,35.2651,67432.176935416,0
+AOR.US,D,20160923,000000,35.1771,35.2019,35.0673,35.0763,71366.175679811,0
+AOR.US,D,20160926,000000,35.0338,35.0338,34.8884,34.922,33489.554863917,0
+AOR.US,D,20160927,000000,34.8795,35.1356,34.8795,35.1099,59660.25396609,0
+AOR.US,D,20160928,000000,35.1099,35.2374,35.0001,35.2374,40608.171100883,0
+AOR.US,D,20160929,000000,35.1178,35.2117,34.919,35.0338,46156.221772285,0
+AOR.US,D,20160930,000000,35.0426,35.2117,34.9912,35.1692,96409.263316689,0
+AOR.US,D,20161003,000000,35.0426,35.1,34.9625,35.1,59510.579977872,0
+AOR.US,D,20161004,000000,35.1425,35.1622,34.8943,34.9814,70536.900880221,0
+AOR.US,D,20161005,000000,35.1622,35.1622,34.9537,35.0673,69221.185618922,0
+AOR.US,D,20161006,000000,34.9625,35.0338,34.9082,34.9912,123341.47939946,0
+AOR.US,D,20161007,000000,35.0001,35.0001,34.7391,34.9467,32078.776393884,0
+AOR.US,D,20161010,000000,35.1,35.1,34.9527,35.0001,47266.64095515,0
+AOR.US,D,20161011,000000,34.9378,34.9467,34.5977,34.7055,48882.715503618,0
+AOR.US,D,20161012,000000,34.7767,34.7767,34.6115,34.7133,94979.269942762,0
+AOR.US,D,20161013,000000,34.5601,34.6798,34.4157,34.6313,131861.77230988,0
+AOR.US,D,20161014,000000,34.7579,34.7865,34.5601,34.5601,50788.024921212,0
+AOR.US,D,20161017,000000,34.5512,34.6561,34.5265,34.6056,65775.649957699,0
+AOR.US,D,20161018,000000,34.7579,34.8321,34.7084,34.749,48559.096069632,0
+AOR.US,D,20161019,000000,34.7233,34.8874,34.7233,34.8271,130531.89869834,0
+AOR.US,D,20161020,000000,34.8716,34.8874,34.748,34.7855,76204.286217905,0
+AOR.US,D,20161021,000000,34.7312,34.8192,34.6916,34.8034,38080.905583597,0
+AOR.US,D,20161024,000000,35.1781,35.1781,34.8192,34.8528,104361.19959617,0
+AOR.US,D,20161025,000000,34.9467,34.9467,34.7579,34.8359,77415.836473891,0
+AOR.US,D,20161026,000000,34.8271,34.8271,34.6511,34.7133,84579.961693761,0
+AOR.US,D,20161027,000000,34.9042,34.9042,34.569,34.569,77727.320179103,0
+AOR.US,D,20161028,000000,34.6511,34.6561,34.4819,34.5789,39980.147136803,0
+AOR.US,D,20161031,000000,34.5967,34.6313,34.5156,34.6155,78389.728708044,0
+AOR.US,D,20161101,000000,34.7391,34.7391,34.3485,34.4751,100174.37316897,0
+AOR.US,D,20161102,000000,34.4751,34.4751,34.3248,34.3396,90580.068262011,0
+AOR.US,D,20161103,000000,34.4325,34.4325,34.217,34.2259,71029.40920632,0
+AOR.US,D,20161104,000000,34.1755,34.3011,34.1319,34.1843,111652.74996817,0
+AOR.US,D,20161107,000000,34.6412,34.6412,34.4088,34.569,52592.203265686,0
+AOR.US,D,20161108,000000,34.4919,34.6985,34.4652,34.5601,66125.563470697,0
+AOR.US,D,20161109,000000,34.4751,34.6313,34.3663,34.5601,168262.89076894,0
+AOR.US,D,20161110,000000,34.7233,34.7233,34.3208,34.4009,210020.92217121,0
+AOR.US,D,20161111,000000,34.3109,34.392,34.217,34.3011,78460.520459227,0
+AOR.US,D,20161114,000000,34.2941,34.3306,34.1765,34.2694,141171.89890137,0
+AOR.US,D,20161115,000000,34.3306,34.4572,34.2615,34.4227,59946.454903022,0
+AOR.US,D,20161116,000000,34.4494,34.4494,34.2516,34.392,196232.71166193,0
+AOR.US,D,20161117,000000,34.3762,34.4751,34.3583,34.4325,117549.70284184,0
+AOR.US,D,20161118,000000,34.5008,34.5512,34.2487,34.2595,119721.99829247,0
+AOR.US,D,20161121,000000,34.4088,34.4494,34.3011,34.4325,267492.69971496,0
+AOR.US,D,20161122,000000,34.5433,34.5967,34.4494,34.5967,180197.36870791,0
+AOR.US,D,20161123,000000,34.5334,34.5334,34.3109,34.4652,186203.54314055,0
+AOR.US,D,20161125,000000,34.6798,34.6798,34.5008,34.5433,52517.366271576,0
+AOR.US,D,20161128,000000,34.5601,34.5967,34.5008,34.5334,231413.17806843,0
+AOR.US,D,20161129,000000,34.5967,34.6511,34.4751,34.5878,583736.64453849,0
+AOR.US,D,20161130,000000,34.5255,34.6511,34.4819,34.4919,290711.38279275,0
+AOR.US,D,20161201,000000,34.4919,34.5255,34.3208,34.4227,305754.62991945,0
+AOR.US,D,20161202,000000,34.3306,34.4919,34.3306,34.4919,216917.05004731,0
+AOR.US,D,20161205,000000,34.4751,34.6412,34.4731,34.5878,547569.13885834,0
+AOR.US,D,20161206,000000,34.569,34.7312,34.569,34.7233,430508.9104104,0
+AOR.US,D,20161207,000000,34.749,35.0763,34.7312,35.0338,614960.8633645,0
+AOR.US,D,20161208,000000,35.0426,35.103,34.9329,35.0426,551431.33454082,0
+AOR.US,D,20161209,000000,35.1178,35.1178,35.0001,35.0832,335977.65112157,0
+AOR.US,D,20161212,000000,35.1425,35.1425,34.9625,35.01,653597.98985027,0
+AOR.US,D,20161213,000000,35.0832,35.2572,35.0832,35.2028,434462.12405869,0
+AOR.US,D,20161214,000000,35.2028,35.2473,34.8626,34.8973,387920.59289782,0
+AOR.US,D,20161215,000000,34.9042,34.9804,34.8429,34.8795,304210.35843289,0
+AOR.US,D,20161216,000000,34.9912,34.9912,34.8271,34.8874,736321.18504153,0
+AOR.US,D,20161219,000000,35.0179,35.0179,34.8973,34.9467,574216.16531491,0
+AOR.US,D,20161220,000000,34.9111,35.0179,34.9111,34.9912,341826.06108013,0
+AOR.US,D,20161221,000000,35.0426,35.0426,34.9467,35.0001,348780.84497865,0
+AOR.US,D,20161222,000000,34.929,34.9537,34.8528,34.8973,415666.91411922,0
+AOR.US,D,20161223,000000,35.01,35.01,34.8874,34.9714,188520.45602575,0
+AOR.US,D,20161227,000000,35.1267,35.1267,34.9467,34.9467,555076.09841609,0
+AOR.US,D,20161228,000000,35.1317,35.1317,34.8903,34.9408,288450.09199777,0
+AOR.US,D,20161229,000000,34.9754,35.0129,34.9408,34.9754,221252.53915199,0
+AOR.US,D,20161230,000000,35.0881,35.1227,34.9072,35.0377,365967.05954478,0
+AOR.US,D,20170103,000000,35.096,35.1317,34.9952,35.1317,1265902.1399239,0
+AOR.US,D,20170104,000000,35.1999,35.3294,35.1919,35.3294,142467.38794804,0
+AOR.US,D,20170105,000000,35.3828,35.4945,35.3294,35.4945,530605.41265308,0
+AOR.US,D,20170106,000000,35.4085,35.4688,35.3037,35.3996,956290.37087562,0
+AOR.US,D,20170109,000000,35.4688,35.4688,35.3037,35.3462,1075140.6193178,0
+AOR.US,D,20170110,000000,35.4945,35.4945,35.3383,35.4085,152540.04283087,0
+AOR.US,D,20170111,000000,35.4777,35.5024,35.3205,35.5024,240833.53752962,0
+AOR.US,D,20170112,000000,35.5114,35.54,35.3383,35.4431,410719.58202215,0
+AOR.US,D,20170113,000000,35.4688,35.5252,35.4333,35.5114,415612.30333973,0
+AOR.US,D,20170117,000000,35.5539,35.5539,35.4085,35.4945,1064656.3609674,0
+AOR.US,D,20170118,000000,35.5439,35.5439,35.3452,35.3907,96846.149552569,0
+AOR.US,D,20170119,000000,35.2958,35.365,35.2374,35.271,352309.30811983,0
+AOR.US,D,20170120,000000,35.3205,35.3996,35.2958,35.3659,318288.81512202,0
+AOR.US,D,20170123,000000,35.3996,35.4688,35.3383,35.46,689814.03844552,0
+AOR.US,D,20170124,000000,35.4333,35.5608,35.4085,35.5192,530436.52376097,0
+AOR.US,D,20170125,000000,35.6003,35.7091,35.5726,35.7012,156406.28375628,0
+AOR.US,D,20170126,000000,35.7615,35.7615,35.6201,35.638,169598.83224486,0
+AOR.US,D,20170127,000000,35.6854,35.6854,35.6003,35.6231,312577.9434229,0
+AOR.US,D,20170130,000000,35.6161,35.6161,35.4085,35.4777,466915.08542312,0
+AOR.US,D,20170131,000000,35.4085,35.5361,35.4085,35.4945,129953.42896009,0
+AOR.US,D,20170201,000000,35.6003,35.631,35.4877,35.5628,116440.29496971,0
+AOR.US,D,20170202,000000,35.5192,35.6151,35.5192,35.5816,98089.050441223,0
+AOR.US,D,20170203,000000,35.7704,35.7704,35.638,35.7012,223299.43207195,0
+AOR.US,D,20170206,000000,35.6567,35.6755,35.6231,35.6656,94924.659163277,0
+AOR.US,D,20170207,000000,35.7012,35.7012,35.6231,35.6567,51526.281754993,0
+AOR.US,D,20170208,000000,35.7091,35.7615,35.638,35.7615,46175.436676178,0
+AOR.US,D,20170209,000000,35.8238,35.8752,35.7447,35.8752,63952.256709333,0
+AOR.US,D,20170210,000000,35.8317,35.9366,35.8317,35.9256,73339.242916395,0
+AOR.US,D,20170213,000000,35.9603,36.0354,35.9603,36.0028,83087.267054499,0
+AOR.US,D,20170214,000000,35.987,36.0295,35.8673,36.0295,142467.38794804,0
+AOR.US,D,20170215,000000,36.0295,36.1491,35.9701,36.1491,95613.361771229,0
+AOR.US,D,20170216,000000,36.166,36.166,36.0908,36.1491,116365.4579756,0
+AOR.US,D,20170217,000000,36.158,36.1847,36.0789,36.1847,55838.51071286,0
+AOR.US,D,20170221,000000,36.2193,36.3251,36.1728,36.3251,50261.132030254,0
+AOR.US,D,20170222,000000,36.2619,36.3321,36.1847,36.3063,129251.57931263,0
+AOR.US,D,20170223,000000,36.3331,36.3845,36.246,36.3163,137000.24213514,0
+AOR.US,D,20170224,000000,36.1847,36.3251,36.1758,36.3251,82662.516547393,0
+AOR.US,D,20170227,000000,36.2362,36.3805,36.2233,36.3251,668675.62154184,0
+AOR.US,D,20170228,000000,36.2707,36.3251,36.2114,36.2619,72140.839699916,0
+AOR.US,D,20170301,000000,36.4289,36.513,36.342,36.5031,59461.025752043,0
+AOR.US,D,20170302,000000,36.4289,36.4289,36.2707,36.2974,71800.027983498,0
+AOR.US,D,20170303,000000,36.3755,36.3924,36.2431,36.3924,68984.538907819,0
+AOR.US,D,20170306,000000,36.3163,36.3163,36.2114,36.3063,63038.031808321,0
+AOR.US,D,20170307,000000,36.2707,36.2707,36.1758,36.1936,75610.646818687,0
+AOR.US,D,20170308,000000,36.1847,36.1897,36.07,36.07,42654.052710115,0
+AOR.US,D,20170309,000000,36.1086,36.1184,35.9781,36.074,147920.37541071,0
+AOR.US,D,20170310,000000,36.2619,36.2619,36.0987,36.1936,171868.21352569,0
+AOR.US,D,20170313,000000,36.3063,36.3063,36.2025,36.2025,124687.5339827,0
+AOR.US,D,20170314,000000,36.2114,36.2114,36.0918,36.166,231928.94654134,0
+AOR.US,D,20170315,000000,36.1936,36.5278,36.1936,36.513,54617.858660292,0
+AOR.US,D,20170316,000000,36.5397,36.5733,36.4774,36.4774,46081.384778175,0
+AOR.US,D,20170317,000000,36.5733,36.6159,36.5219,36.5812,71778.790458143,0
+AOR.US,D,20170320,000000,36.5812,36.5902,36.513,36.5565,163353.98847966,0
+AOR.US,D,20170321,000000,36.6781,36.6781,36.3508,36.3924,63335.357163296,0
+AOR.US,D,20170322,000000,36.3755,36.4349,36.2707,36.4349,90298.923878736,0
+AOR.US,D,20170323,000000,36.4349,36.4952,36.3667,36.4349,145584.24762162,0
+AOR.US,D,20170324,000000,36.4863,36.5308,36.4062,36.4774,76928.384701449,0
+AOR.US,D,20170327,000000,36.42,36.5219,36.2886,36.4606,108215.3047928,0
+AOR.US,D,20170328,000000,36.5219,36.6247,36.4774,36.6247,88292.483388021,0
+AOR.US,D,20170329,000000,36.6079,36.6594,36.5308,36.6594,86841.25248874,0
+AOR.US,D,20170330,000000,36.6079,36.6781,36.5902,36.6346,73719.49575133,0
+AOR.US,D,20170331,000000,36.6079,36.6436,36.5268,36.598,84558.724168405,0
+AOR.US,D,20170403,000000,36.6247,36.6247,36.4507,36.598,107913.9341949,0
+AOR.US,D,20170404,000000,36.5486,36.6099,36.5051,36.6099,75468.052005586,0
+AOR.US,D,20170405,000000,36.6722,36.7236,36.4971,36.4971,82878.937043871,0
+AOR.US,D,20170406,000000,36.5328,36.5753,36.4794,36.5753,62663.846837775,0
+AOR.US,D,20170407,000000,36.5753,36.5912,36.513,36.5328,80506.402068459,0
+AOR.US,D,20170410,000000,36.4704,36.5664,36.4586,36.4971,49027.332938181,0
+AOR.US,D,20170411,000000,36.5565,36.5842,36.428,36.5239,104523.00931316,0
+AOR.US,D,20170412,000000,36.601,36.601,36.4794,36.5842,189994.94707184,0
+AOR.US,D,20170413,000000,36.5407,36.5664,36.3934,36.3934,53175.729557592,0
+AOR.US,D,20170417,000000,36.5407,36.6179,36.4704,36.6179,118974.63966211,0
+AOR.US,D,20170418,000000,36.4527,36.5753,36.4527,36.5664,189863.47667679,0
+AOR.US,D,20170419,000000,36.6366,36.6366,36.4626,36.4794,77715.184450328,0
+AOR.US,D,20170420,000000,36.6179,36.6851,36.5635,36.6465,68766.095789879,0
+AOR.US,D,20170421,000000,36.6722,36.6811,36.601,36.6811,56157.07359319,0
+AOR.US,D,20170424,000000,36.956,36.9995,36.8957,36.9995,89521.225926438,0
+AOR.US,D,20170425,000000,37.1043,37.13,37.044,37.1112,109331.79184005,0
+AOR.US,D,20170426,000000,37.0974,37.1479,37.0351,37.0974,102666.24281067,0
+AOR.US,D,20170427,000000,37.1479,37.1479,37.044,37.13,49000.027548438,0
+AOR.US,D,20170428,000000,37.13,37.13,37.0371,37.1043,80997.899083826,0
+AOR.US,D,20170501,000000,37.0697,37.1656,37.0697,37.1202,150653.94831716,0
+AOR.US,D,20170502,000000,37.1577,37.2191,37.1202,37.1993,82040.5604477,0
+AOR.US,D,20170503,000000,37.1656,37.1726,37.0875,37.1726,83765.856555139,0
+AOR.US,D,20170504,000000,37.1814,37.2091,37.0974,37.13,103735.19825355,0
+AOR.US,D,20170505,000000,37.2338,37.3545,37.1726,37.3545,93433.987145478,0
+AOR.US,D,20170508,000000,37.2962,37.2962,37.225,37.2872,42129.182440619,0
+AOR.US,D,20170509,000000,37.304,37.304,37.223,37.2685,90466.801460117,0
+AOR.US,D,20170510,000000,37.2408,37.3307,37.2279,37.3307,62437.313233985,0
+AOR.US,D,20170511,000000,37.2506,37.2853,37.1389,37.2506,71959.815079029,0
+AOR.US,D,20170512,000000,37.2586,37.3387,37.2506,37.3387,105842.76981739,0
+AOR.US,D,20170515,000000,37.399,37.4652,37.399,37.4178,59846.335140632,0
+AOR.US,D,20170516,000000,37.5206,37.5384,37.4652,37.5384,92359.975148935,0
+AOR.US,D,20170517,000000,37.3802,37.4435,37.2191,37.2408,114775.67750614,0
+AOR.US,D,20170518,000000,37.0875,37.2962,37.0875,37.2191,74721.704685956,0
+AOR.US,D,20170519,000000,37.304,37.5196,37.304,37.484,56164.152768308,0
+AOR.US,D,20170522,000000,37.5038,37.5671,37.4732,37.5384,70629.941467492,0
+AOR.US,D,20170523,000000,37.6056,37.6136,37.5038,37.5473,66049.715165857,0
+AOR.US,D,20170524,000000,37.5295,37.6245,37.5057,37.5888,72737.513031328,0
+AOR.US,D,20170525,000000,37.657,37.7104,37.6363,37.666,52650.859288096,0
+AOR.US,D,20170526,000000,37.6145,37.6749,37.5998,37.666,178157.55496307,0
+AOR.US,D,20170530,000000,37.666,37.6749,37.5988,37.6333,111596.11656722,0
+AOR.US,D,20170531,000000,37.7283,37.7283,37.5809,37.666,105374.53294883,0
+AOR.US,D,20170601,000000,37.7104,37.8607,37.7036,37.8607,63715.60999823,0
+AOR.US,D,20170602,000000,37.9775,38.0615,37.9033,37.9863,75481.199045093,0
+AOR.US,D,20170605,000000,37.9863,37.9962,37.9181,37.9181,77371.338801718,0
+AOR.US,D,20170606,000000,37.9033,37.9695,37.8697,37.9102,57898.550672329,0
+AOR.US,D,20170607,000000,37.9181,37.9775,37.8697,37.9261,69311.192273999,0
+AOR.US,D,20170608,000000,38.013,38.013,37.842,37.9518,77152.895683777,0
+AOR.US,D,20170609,000000,37.9775,37.9775,37.7738,37.8855,57203.780199989,0
+AOR.US,D,20170612,000000,37.7965,37.8252,37.7204,37.8153,76507.679437267,0
+AOR.US,D,20170613,000000,37.8697,37.9775,37.8697,37.9181,82783.873835137,0
+AOR.US,D,20170614,000000,38.0822,38.0911,37.9102,38.0042,59159.655154143,0
+AOR.US,D,20170615,000000,37.7965,37.834,37.6917,37.834,58118.005101,0
+AOR.US,D,20170616,000000,37.8607,37.9102,37.8153,37.8776,68361.571497395,0
+AOR.US,D,20170619,000000,38.013,38.0754,37.9962,38.0654,63996.754381506,0
+AOR.US,D,20170620,000000,38.022,38.0318,37.8776,37.9102,78789.19644687,0
+AOR.US,D,20170621,000000,37.9181,37.9261,37.8153,37.8509,127189.5167317,0
+AOR.US,D,20170622,000000,37.9596,37.9596,37.834,37.9102,44970.96559531,0
+AOR.US,D,20170623,000000,37.9181,37.9775,37.834,37.9181,49818.177929984,0
+AOR.US,D,20170626,000000,37.9695,38.1089,37.9695,37.9695,43871.670830488,0
+AOR.US,D,20170627,000000,37.9438,37.9695,37.7718,37.7718,77821.372077105,0
+AOR.US,D,20170628,000000,37.9261,38.0497,37.8855,38.0497,79691.285619107,0
+AOR.US,D,20170629,000000,37.9695,37.9695,37.6749,37.7549,90702.436860488,0
+AOR.US,D,20170630,000000,37.8053,37.8697,37.7639,37.7886,42723.833150568,0
+AOR.US,D,20170703,000000,38.8041,38.8041,37.7549,37.7965,66064.884826824,0
+AOR.US,D,20170705,000000,37.7965,37.842,37.6917,37.834,57232.096900463,0
+AOR.US,D,20170706,000000,37.6907,37.6907,37.5958,37.6313,73996.59489168,0
+AOR.US,D,20170707,000000,37.657,37.7104,37.5998,37.6907,66592.789028514,0
+AOR.US,D,20170710,000000,37.6907,37.8053,37.665,37.7708,139574.02794606,0
+AOR.US,D,20170711,000000,37.7174,37.8311,37.665,37.754,73525.324090937,0
+AOR.US,D,20170712,000000,37.9785,38.0625,37.9705,38.0585,137721.30668649,0
+AOR.US,D,20170713,000000,38.1376,38.1376,38.015,38.1109,107930.11516659,0
+AOR.US,D,20170714,000000,38.2069,38.2859,38.1475,38.2602,102594.43974875,0
+AOR.US,D,20170717,000000,38.2602,38.2791,38.2069,38.2602,50913.427451882,0
+AOR.US,D,20170718,000000,38.2069,38.3136,38.191,38.3136,68919.815021021,0
+AOR.US,D,20170719,000000,38.3621,38.4521,38.3522,38.4521,62151.112297053,0
+AOR.US,D,20170720,000000,38.4432,38.5124,38.4314,38.4609,87734.239864396,0
+AOR.US,D,20170721,000000,38.4432,38.4521,38.373,38.4155,78439.282933872,0
+AOR.US,D,20170724,000000,38.4155,38.4452,38.3621,38.4086,115150.87378741,0
+AOR.US,D,20170725,000000,38.5213,38.5213,38.4155,38.4689,88801.172685819,0
+AOR.US,D,20170726,000000,38.4778,38.5381,38.4254,38.5381,92307.386990913,0
+AOR.US,D,20170727,000000,38.5381,38.5668,38.3473,38.4352,72060.946152151,0
+AOR.US,D,20170728,000000,38.4352,38.4778,38.3582,38.4778,51444.365585766,0
+AOR.US,D,20170731,000000,38.5282,38.5282,38.4422,38.5124,73202.715967683,0
+AOR.US,D,20170801,000000,38.6093,38.6241,38.5589,38.6182,162491.34042594,0
+AOR.US,D,20170802,000000,38.5836,38.6182,38.5213,38.6182,46058.124631357,0
+AOR.US,D,20170803,000000,38.6093,38.6093,38.548,38.6093,50262.143340985,0
+AOR.US,D,20170804,000000,38.5885,38.6271,38.5233,38.6271,94495.863413244,0
+AOR.US,D,20170807,000000,38.5747,38.6528,38.5678,38.6182,94002.343776415,0
+AOR.US,D,20170808,000000,38.6182,38.6913,38.5124,38.5124,65563.274704146,0
+AOR.US,D,20170809,000000,38.4778,38.5213,38.4254,38.4866,97142.463596813,0
+AOR.US,D,20170810,000000,38.3473,38.3809,38.1109,38.1109,138194.60010869,0
+AOR.US,D,20170811,000000,38.2424,38.2424,38.1109,38.1565,78575.809882585,0
+AOR.US,D,20170814,000000,38.3373,38.4352,38.3216,38.3987,83496.847900638,0
+AOR.US,D,20170815,000000,38.4432,38.4432,38.3058,38.3621,90554.785493731,0
+AOR.US,D,20170816,000000,38.4086,38.4986,38.3898,38.4866,94437.207390835,0
+AOR.US,D,20170817,000000,38.4155,38.4352,38.1663,38.2,126933.65511671,0
+AOR.US,D,20170818,000000,38.2138,38.2741,38.1376,38.2069,74818.790516152,0
+AOR.US,D,20170821,000000,38.2335,38.2335,38.1288,38.2335,70377.113784691,0
+AOR.US,D,20170822,000000,38.2602,38.4086,38.2602,38.3898,96640.853474135,0
+AOR.US,D,20170823,000000,38.2958,38.4254,38.2958,38.3809,76815.117899554,0
+AOR.US,D,20170824,000000,38.4432,38.4521,38.3285,38.3473,46061.158563551,0
+AOR.US,D,20170825,000000,38.4689,38.5124,38.4155,38.4609,66675.716508473,0
+AOR.US,D,20170828,000000,38.5213,38.5381,38.4125,38.4866,68865.204241536,0
+AOR.US,D,20170829,000000,38.2879,38.4689,38.2879,38.4254,105772.98937693,0
+AOR.US,D,20170830,000000,38.4155,38.5124,38.4027,38.5035,55665.576577824,0
+AOR.US,D,20170831,000000,38.6271,38.7141,38.5618,38.6963,104447.16100832,0
+AOR.US,D,20170901,000000,38.7477,38.7625,38.6696,38.7141,43940.43996021,0
+AOR.US,D,20170905,000000,38.636,38.6963,38.4778,38.5836,132512.04511004,0
+AOR.US,D,20170906,000000,38.6449,38.6894,38.6331,38.6617,51234.012953675,0
+AOR.US,D,20170907,000000,38.7764,38.8081,38.7319,38.7932,63016.794282967,0
+AOR.US,D,20170908,000000,38.8021,38.8021,38.724,38.7567,31084.657945107,0
+AOR.US,D,20170911,000000,38.9327,38.9989,38.8733,38.9752,97987.919368102,0
+AOR.US,D,20170912,000000,38.9752,39.0108,38.9495,38.9495,74284.818450074,0
+AOR.US,D,20170913,000000,38.9495,38.9574,38.9109,38.9495,75820.999450778,0
+AOR.US,D,20170914,000000,38.906,38.9752,38.8832,38.9752,45193.453956176,0
+AOR.US,D,20170915,000000,38.9752,39.0296,38.9267,39.0296,160618.39295174,0
+AOR.US,D,20170918,000000,39.0296,39.0888,38.9851,39.0622,117166.41607471,0
+AOR.US,D,20170919,000000,39.1057,39.1057,39.0503,39.1057,63748.98325236,0
+AOR.US,D,20170920,000000,39.1492,39.1492,38.9178,39.0108,160630.52868052,0
+AOR.US,D,20170921,000000,39.0553,39.0553,38.9851,39.0196,102074.62603291,0
+AOR.US,D,20170922,000000,39.0108,39.0375,38.9851,39.0196,163397.4748411,0
+AOR.US,D,20170925,000000,38.9851,39.0029,38.8703,38.9662,107275.7971235,0
+AOR.US,D,20170926,000000,38.9851,38.9851,38.8703,38.9158,70286.095818882,0
+AOR.US,D,20170927,000000,38.9574,38.9752,38.8348,38.9405,41212.934918145,0
+AOR.US,D,20170928,000000,39.0375,39.0375,38.9148,38.9939,68195.716537477,0
+AOR.US,D,20170929,000000,39.0553,39.1324,38.99,39.1324,59520.693085184,0
+AOR.US,D,20171002,000000,39.167,39.1838,39.1057,39.1838,76913.215040482,0
+AOR.US,D,20171003,000000,39.2639,39.2897,39.2016,39.2897,186389.6243151,0
+AOR.US,D,20171004,000000,39.2214,39.2995,39.2214,39.2303,183528.62625651,0
+AOR.US,D,20171005,000000,39.3252,39.3697,39.2481,39.3697,96276.7816109,0
+AOR.US,D,20171006,000000,39.2728,39.3252,39.2115,39.3252,72698.071912811,0
+AOR.US,D,20171009,000000,39.3529,39.3598,39.2481,39.2797,90285.77683923,0
+AOR.US,D,20171010,000000,39.4043,39.4478,39.3786,39.4478,60421.77094669,0
+AOR.US,D,20171011,000000,39.4824,39.517,39.4241,39.517,69574.133064112,0
+AOR.US,D,20171012,000000,39.4745,39.5269,39.4508,39.517,118561.01357304,0
+AOR.US,D,20171013,000000,39.6426,39.6426,39.5893,39.606,164731.39369556,0
+AOR.US,D,20171016,000000,39.6842,39.6842,39.5754,39.614,92967.772898391,0
+AOR.US,D,20171017,000000,39.5349,39.5971,39.5269,39.5893,128253.41562093,0
+AOR.US,D,20171018,000000,39.606,39.6317,39.5437,39.606,183868.4266622,0
+AOR.US,D,20171019,000000,39.5269,39.5773,39.4627,39.5773,153663.60905324,0
+AOR.US,D,20171020,000000,39.6426,39.6426,39.5526,39.614,40805.376693468,0
+AOR.US,D,20171023,000000,39.6327,39.6327,39.5082,39.5516,73379.695345644,0
+AOR.US,D,20171024,000000,39.5437,39.5971,39.5239,39.5616,92783.714345312,0
+AOR.US,D,20171025,000000,39.517,39.517,39.2797,39.4043,66573.574124621,0
+AOR.US,D,20171026,000000,39.517,39.517,39.438,39.4478,79961.305584339,0
+AOR.US,D,20171027,000000,39.5269,39.6426,39.438,39.6426,80191.884431054,0
+AOR.US,D,20171030,000000,39.615,39.6426,39.5516,39.6426,99586.801634141,0
+AOR.US,D,20171031,000000,39.6426,39.7019,39.6228,39.6842,156514.49400451,0
+AOR.US,D,20171101,000000,39.782,39.8947,39.6842,39.7346,108900.97346855,0
+AOR.US,D,20171102,000000,39.7346,39.782,39.6842,39.782,99166.096369958,0
+AOR.US,D,20171103,000000,39.7721,39.8087,39.6772,39.7998,67084.286043881,0
+AOR.US,D,20171106,000000,39.79,39.8947,39.7691,39.8512,74998.803826306,0
+AOR.US,D,20171107,000000,39.793,39.8245,39.7534,39.8245,71453.148402695,0
+AOR.US,D,20171108,000000,39.8315,39.8769,39.7791,39.8769,63696.395094338,0
+AOR.US,D,20171109,000000,39.7019,39.7534,39.5793,39.7534,92155.690381232,0
+AOR.US,D,20171110,000000,39.5893,39.6604,39.5893,39.614,126913.42890208,0
+AOR.US,D,20171113,000000,39.4647,39.6238,39.4567,39.6238,87765.590497063,0
+AOR.US,D,20171114,000000,39.5516,39.5793,39.4913,39.5437,86353.800716298,0
+AOR.US,D,20171115,000000,39.438,39.4913,39.3351,39.4824,73099.5622731,0
+AOR.US,D,20171116,000000,39.5971,39.7346,39.5744,39.7019,98801.013195993,0
+AOR.US,D,20171117,000000,39.6842,39.7178,39.6327,39.6426,115583.71478038,0
+AOR.US,D,20171120,000000,39.7119,39.7434,39.6842,39.7346,288371.20976073,0
+AOR.US,D,20171121,000000,39.8602,39.9541,39.8602,39.9136,132067.06838831,0
+AOR.US,D,20171122,000000,39.963,40.0005,39.9136,40.0005,255772.61965101,0
+AOR.US,D,20171124,000000,40.0609,40.0698,40.0272,40.0609,37836.168386646,0
+AOR.US,D,20171127,000000,40.0342,40.1479,39.9294,39.9808,103655.30470578,0
+AOR.US,D,20171128,000000,40.0095,40.14,39.9907,40.0964,156048.27975742,0
+AOR.US,D,20171129,000000,40.1231,40.1973,39.9758,40.0005,159411.89924941,0
+AOR.US,D,20171130,000000,40.1231,40.1924,40.0698,40.1568,543955.72561574,0
+AOR.US,D,20171201,000000,40.1153,40.1805,39.8947,40.0698,94366.41563965,0
+AOR.US,D,20171204,000000,40.2112,40.2211,40.053,40.0698,150126.04411548,0
+AOR.US,D,20171205,000000,40.0272,40.14,39.9808,40.0194,298653.20596491,0
+AOR.US,D,20171206,000000,39.9443,39.9907,39.9116,39.9136,141793.85500106,0
+AOR.US,D,20171207,000000,39.963,40.053,39.9403,39.9541,122239.15070245,0
+AOR.US,D,20171208,000000,40.0698,40.2023,40.0194,40.2023,164913.42962718,0
+AOR.US,D,20171211,000000,40.1756,40.2112,40.14,40.14,293858.58178826,0
+AOR.US,D,20171212,000000,40.1153,40.2112,40.1153,40.1479,88177.193964663,0
+AOR.US,D,20171213,000000,40.2557,40.315,40.2023,40.2794,90343.42155091,0
+AOR.US,D,20171214,000000,40.2458,40.2784,40.14,40.14,283641.30947087,0
+AOR.US,D,20171215,000000,40.1924,40.314,40.1667,40.23,110951.91163145,0
+AOR.US,D,20171218,000000,40.4653,40.5236,40.4436,40.4989,237266.64458065,0
+AOR.US,D,20171219,000000,40.4989,40.4989,40.3328,40.3585,92285.138154826,0
+AOR.US,D,20171220,000000,40.4366,40.4366,40.2794,40.2794,205618.68655826,0
+AOR.US,D,20171221,000000,40.3852,40.4554,40.3486,40.4209,157363.99501873,0
+AOR.US,D,20171222,000000,40.4366,40.4366,40.3585,40.3852,258261.45536051,0
+AOR.US,D,20171226,000000,40.403,40.5236,40.3763,40.4366,146212.27158571,0
+AOR.US,D,20171227,000000,40.4733,40.5088,40.4287,40.5078,129161.57265756,0
+AOR.US,D,20171228,000000,40.6274,40.6274,40.4643,40.5702,153149.86320179,0
+AOR.US,D,20171229,000000,40.6531,40.6531,40.5425,40.58,202937.70180983,0
+AOR.US,D,20180102,000000,40.6888,40.761,40.6274,40.761,226338.42081923,0
+AOR.US,D,20180103,000000,40.7422,40.9063,40.7422,40.8965,139906.74917663,0
+AOR.US,D,20180104,000000,41.0141,41.0774,40.9775,41.0774,349230.87825404,0
+AOR.US,D,20180105,000000,41.1486,41.2208,41.0774,41.2208,259303.10541365,0
+AOR.US,D,20180108,000000,41.1317,41.2395,41.1317,41.2395,213366.33807004,0
+AOR.US,D,20180109,000000,41.2306,41.2395,41.1486,41.2128,133140.06907413,0
+AOR.US,D,20180110,000000,41.114,41.1574,41.0329,41.104,97885.776984251,0
+AOR.US,D,20180111,000000,41.1931,41.3394,41.1664,41.3394,187639.60437886,0
+AOR.US,D,20180112,000000,41.3839,41.554,41.3384,41.554,128754.01443288,0
+AOR.US,D,20180116,000000,41.6479,41.7004,41.4205,41.464,204733.78966846,0
+AOR.US,D,20180117,000000,41.639,41.7043,41.4927,41.6479,107689.42321257,0
+AOR.US,D,20180118,000000,41.639,41.6479,41.5283,41.6103,170752.73778917,0
+AOR.US,D,20180119,000000,41.6727,41.7092,41.5738,41.6825,129165.61790048,0
+AOR.US,D,20180122,000000,41.6825,41.8971,41.6825,41.8971,117127.98626693,0
+AOR.US,D,20180123,000000,41.8793,41.9871,41.8793,41.9356,121546.40285157,0
+AOR.US,D,20180124,000000,42.0899,42.1078,41.8793,42.0345,137605.0059524,0
+AOR.US,D,20180125,000000,42.1265,42.1265,41.9228,41.9802,75462.995451931,0
+AOR.US,D,20180126,000000,42.1166,42.2501,42.0811,42.2234,112843.0626988,0
+AOR.US,D,20180129,000000,42.1078,42.1078,41.9802,42.0247,99991.325926623,0
+AOR.US,D,20180130,000000,41.8566,41.8566,41.6766,41.7004,117151.24641374,0
+AOR.US,D,20180131,000000,41.8387,41.8704,41.6479,41.7606,146560.16247724,0
+AOR.US,D,20180201,000000,41.6647,41.8091,41.6302,41.639,144520.3487324,0
+AOR.US,D,20180202,000000,41.4552,41.4552,41.023,41.023,126271.24658777,0
+AOR.US,D,20180205,000000,40.9063,40.9676,40.0213,40.1291,354464.41128803,0
+AOR.US,D,20180206,000000,39.7948,40.5642,39.6614,40.4723,276242.56016137,0
+AOR.US,D,20180207,000000,40.4267,40.6522,40.2814,40.3081,164487.66780934,0
+AOR.US,D,20180208,000000,40.3358,40.3358,39.4785,39.4874,157307.36161777,0
+AOR.US,D,20180209,000000,39.695,39.8285,39.073,39.7376,213876.03867857,0
+AOR.US,D,20180212,000000,39.8849,40.1548,39.7948,40.0569,126035.6111874,0
+AOR.US,D,20180213,000000,39.9373,40.1291,39.876,40.0382,137526.12371537,0
+AOR.US,D,20180214,000000,39.964,40.4544,39.8947,40.4446,135154.60005068,0
+AOR.US,D,20180215,000000,40.6631,40.751,40.4733,40.751,155137.0887886,0
+AOR.US,D,20180216,000000,40.751,40.9894,40.7066,40.7877,129607.56069002,0
+AOR.US,D,20180220,000000,40.6087,40.7787,40.6087,40.6087,112533.60161505,0
+AOR.US,D,20180221,000000,40.6888,40.8865,40.4267,40.4633,117225.07209712,0
+AOR.US,D,20180222,000000,40.5078,40.7205,40.4633,40.4633,97028.185484187,0
+AOR.US,D,20180223,000000,40.7066,40.8786,40.5988,40.8786,863212.36510753,0
+AOR.US,D,20180226,000000,40.9063,41.1249,40.8698,41.0507,268422.09427694,0
+AOR.US,D,20180227,000000,41.0507,41.0774,40.672,40.672,136137.59408142,0
+AOR.US,D,20180228,000000,40.7787,40.8044,40.4,40.4,134661.08041386,0
+AOR.US,D,20180301,000000,40.3358,40.4989,40.047,40.1815,145002.74395118,0
+AOR.US,D,20180302,000000,40.0302,40.3031,39.7474,40.2724,112566.97486918,0
+AOR.US,D,20180305,000000,40.0747,40.5078,40.0747,40.4723,96489.156864454,0
+AOR.US,D,20180306,000000,40.5425,40.6551,40.496,40.5622,125209.37032,0
+AOR.US,D,20180307,000000,40.4089,40.6087,40.3793,40.5702,98774.719116981,0
+AOR.US,D,20180308,000000,40.6443,40.6878,40.5493,40.6443,109912.28419976,0
+AOR.US,D,20180309,000000,40.7956,41.023,40.751,41.023,142842.58422933,0
+AOR.US,D,20180312,000000,41.0606,41.0873,40.9666,41.0141,99708.158921885,0
+AOR.US,D,20180313,000000,41.1229,41.2563,40.8044,40.8965,64611.63130608,0
+AOR.US,D,20180314,000000,41.0062,41.0062,40.7956,40.8698,53371.923839447,0
+AOR.US,D,20180315,000000,40.9399,40.9587,40.7719,40.8509,89799.336377519,0
+AOR.US,D,20180316,000000,40.8044,40.8965,40.7887,40.8698,81285.111331489,0
+AOR.US,D,20180319,000000,40.7422,40.8233,40.3912,40.5622,78744.698774697,0
+AOR.US,D,20180320,000000,40.5889,40.6136,40.5098,40.5889,57968.331112782,0
+AOR.US,D,20180321,000000,40.5425,40.7066,40.4723,40.6186,190528.91913793,0
+AOR.US,D,20180322,000000,40.3081,40.4723,40.0213,40.0747,169246.8961104,0
+AOR.US,D,20180323,000000,40.1113,40.1113,39.606,39.6782,112254.47985324,0
+AOR.US,D,20180326,000000,40.0025,40.2013,39.786,40.2013,98420.760361059,0
+AOR.US,D,20180327,000000,40.23,40.3258,39.791,39.8483,87685.696949297,0
+AOR.US,D,20180328,000000,39.9927,40.0569,39.8572,39.9373,63135.117638517,0
+AOR.US,D,20180329,000000,40.0213,40.3635,40.0174,40.2646,64547.918730014,0
+AOR.US,D,20180402,000000,40.2013,40.2013,39.5684,39.8048,181082.26559772,0
+AOR.US,D,20180403,000000,39.965,40.0302,39.7761,40.0302,83024.565789165,0
+AOR.US,D,20180404,000000,39.6317,40.2132,39.5961,40.2132,171103.66261291,0
+AOR.US,D,20180405,000000,40.3467,40.401,40.2399,40.3288,113558.05938576,0
+AOR.US,D,20180406,000000,40.1934,40.3378,39.8285,40.0035,178161.60020599,0
+AOR.US,D,20180409,000000,40.1835,40.3645,40.0757,40.1221,132731.49953872,0
+AOR.US,D,20180410,000000,40.3932,40.493,40.3288,40.493,77066.934271625,0
+AOR.US,D,20180411,000000,40.3288,40.498,40.3239,40.3645,87860.653705796,0
+AOR.US,D,20180412,000000,40.401,40.5276,40.3565,40.4841,104120.50764214,0
+AOR.US,D,20180413,000000,40.6017,40.6017,40.3258,40.3932,93775.810172625,0
+AOR.US,D,20180416,000000,40.5098,40.5919,40.3932,40.5553,60142.649184876,0
+AOR.US,D,20180417,000000,40.6561,40.7976,40.5929,40.7195,104060.840309,0
+AOR.US,D,20180418,000000,40.8371,40.846,40.7333,40.7986,95898.551397429,0
+AOR.US,D,20180419,000000,40.7649,40.7649,40.5454,40.6561,69951.351966853,0
+AOR.US,D,20180420,000000,40.5919,40.5919,40.3555,40.4376,87251.84464561,0
+AOR.US,D,20180423,000000,40.4109,40.4584,40.2764,40.3288,36983.633440238,0
+AOR.US,D,20180424,000000,40.4742,40.4742,40.0451,40.138,98447.05444007,0
+AOR.US,D,20180425,000000,40.0936,40.1558,39.9304,40.1221,133579.9892422,0
+AOR.US,D,20180426,000000,40.3001,40.3882,40.1934,40.3645,42884.631556831,0
+AOR.US,D,20180427,000000,40.3645,40.401,40.3011,40.3733,874128.45314018,0
+AOR.US,D,20180430,000000,40.4742,40.4742,40.2032,40.2132,153488.65229674,0
+AOR.US,D,20180501,000000,40.1558,40.2032,39.9937,40.1934,68550.686604131,0
+AOR.US,D,20180502,000000,40.2132,40.2903,40.0836,40.1221,43869.648209025,0
+AOR.US,D,20180503,000000,40.1024,40.1221,39.8483,40.0669,54726.068908532,0
+AOR.US,D,20180504,000000,39.9126,40.3278,39.9126,40.2399,70677.47307186,0
+AOR.US,D,20180507,000000,40.2744,40.3733,40.2399,40.2666,184958.61963044,0
+AOR.US,D,20180508,000000,40.223,40.32,40.1657,40.3101,66880.001276177,0
+AOR.US,D,20180509,000000,40.3288,40.4564,40.2804,40.4376,77428.983513396,0
+AOR.US,D,20180510,000000,40.5553,40.7006,40.5276,40.6918,174976.98271342,0
+AOR.US,D,20180511,000000,40.7452,40.7896,40.6918,40.755,137626.24347776,0
+AOR.US,D,20180514,000000,40.7896,40.8628,40.7293,40.7827,74693.387985482,0
+AOR.US,D,20180515,000000,40.5652,40.5652,40.4376,40.5276,70067.652700941,0
+AOR.US,D,20180516,000000,40.5553,40.6453,40.5098,40.6117,61118.564040491,0
+AOR.US,D,20180517,000000,40.5365,40.6384,40.5019,40.582,52411.178644799,0
+AOR.US,D,20180518,000000,40.5019,40.5454,40.4663,40.5019,78216.794573007,0
+AOR.US,D,20180521,000000,40.6463,40.7105,40.6314,40.7105,76146.641506227,0
+AOR.US,D,20180522,000000,40.7739,40.7827,40.6226,40.673,87711.991028308,0
+AOR.US,D,20180523,000000,40.4841,40.7739,40.4564,40.6017,78450.407351916,0
+AOR.US,D,20180524,000000,40.6017,40.6166,40.4484,40.6117,56759.814788989,0
+AOR.US,D,20180525,000000,40.5187,40.5909,40.4742,40.5187,38282.156419107,0
+AOR.US,D,20180529,000000,40.3378,40.3832,40.1479,40.2744,70021.132407306,0
+AOR.US,D,20180530,000000,40.4376,40.5652,40.3111,40.5652,52634.678316396,0
+AOR.US,D,20180531,000000,40.4742,40.5038,40.3645,40.4109,48330.539844379,0
+AOR.US,D,20180601,000000,40.5098,40.6216,40.5098,40.6216,83051.871178908,0
+AOR.US,D,20180604,000000,40.7195,40.7639,40.667,40.7195,60371.205410129,0
+AOR.US,D,20180605,000000,40.7649,40.7649,40.6384,40.7195,56391.697682829,0
+AOR.US,D,20180606,000000,40.7739,40.9004,40.6828,40.9004,83384.592409474,0
+AOR.US,D,20180607,000000,40.9004,40.9004,40.7432,40.7827,58563.993133462,0
+AOR.US,D,20180608,000000,40.7105,40.8638,40.7105,40.846,116837.74008707,0
+AOR.US,D,20180611,000000,40.846,40.9617,40.846,40.8549,139838.99135764,0
+AOR.US,D,20180612,000000,40.8905,40.9004,40.7649,40.8074,335908.88199185,0
+AOR.US,D,20180613,000000,40.9004,40.9172,40.7739,40.8173,79656.901054246,0
+AOR.US,D,20180614,000000,40.9093,40.9093,40.7986,40.846,162613.70902442,0
+AOR.US,D,20180615,000000,40.8173,40.8173,40.6473,40.755,56978.257906929,0
+AOR.US,D,20180618,000000,40.5365,40.6216,40.5098,40.6216,93726.255946796,0
+AOR.US,D,20180619,000000,40.3932,40.5019,40.3101,40.5019,51077.259790338,0
+AOR.US,D,20180620,000000,40.5919,40.6364,40.5019,40.5365,72342.090535425,0
+AOR.US,D,20180621,000000,40.4841,40.497,40.2903,40.3101,110794.14715737,0
+AOR.US,D,20180622,000000,40.493,40.5721,40.4376,40.5019,62387.759008156,0
+AOR.US,D,20180625,000000,40.3378,40.3378,40.0035,40.1123,118292.00491854,0
+AOR.US,D,20180626,000000,40.1934,40.2744,40.138,40.2399,51857.991674829,0
+AOR.US,D,20180627,000000,40.2824,40.3555,39.9838,40.0035,172507.36190782,0
+AOR.US,D,20180628,000000,39.965,40.1221,39.8898,40.0569,73413.068599774,0
+AOR.US,D,20180629,000000,40.2309,40.3645,40.223,40.223,73662.862350382,0
+AOR.US,D,20180702,000000,39.9304,40.138,39.9204,40.0936,59570.247311013,0
+AOR.US,D,20180703,000000,40.2596,40.2834,40.0836,40.1479,46313.986246353,0
+AOR.US,D,20180705,000000,40.2409,40.3308,40.1697,40.3308,87764.579186331,0
+AOR.US,D,20180706,000000,40.3476,40.5869,40.3476,40.5217,99271.272686004,0
+AOR.US,D,20180709,000000,40.6067,40.7877,40.6067,40.7352,74100.759896995,0
+AOR.US,D,20180710,000000,40.7877,40.8243,40.7253,40.8243,61503.873429081,0
+AOR.US,D,20180711,000000,40.6344,40.7066,40.4683,40.5405,92836.302503334,0
+AOR.US,D,20180712,000000,40.6779,40.761,40.6007,40.7155,40909.541698783,0
+AOR.US,D,20180713,000000,40.7699,40.8243,40.6888,40.8243,75471.08593778,0
+AOR.US,D,20180716,000000,40.8243,40.8243,40.6987,40.7956,60637.180132437,0
+AOR.US,D,20180717,000000,40.751,40.8875,40.6997,40.8796,42394.145852195,0
+AOR.US,D,20180718,000000,40.8341,40.8708,40.7699,40.8243,59990.952575195,0
+AOR.US,D,20180719,000000,40.751,40.8559,40.6977,40.751,52241.278441956,0
+AOR.US,D,20180720,000000,40.7352,40.8618,40.7352,40.8341,33934.531585648,0
+AOR.US,D,20180723,000000,40.8044,40.8044,40.7155,40.7422,54467.173361343,0
+AOR.US,D,20180724,000000,40.8975,41.0319,40.7887,40.935,77653.494495724,0
+AOR.US,D,20180725,000000,40.8618,41.1713,40.8618,41.1713,64216.208810178,0
+AOR.US,D,20180726,000000,41.027,41.1357,41.0171,41.027,132200.56140483,0
+AOR.US,D,20180727,000000,41.1526,41.1526,40.9073,40.9617,48797.765402197,0
+AOR.US,D,20180730,000000,40.9706,41.0062,40.8708,40.8708,86793.720884373,0
+AOR.US,D,20180731,000000,40.9617,41.0546,40.9252,41.0368,69908.876916141,0
+AOR.US,D,20180801,000000,40.8975,40.9884,40.8351,40.935,64712.762379201,0
+AOR.US,D,20180802,000000,40.7352,40.9252,40.7006,40.8796,319027.07195581,0
+AOR.US,D,20180803,000000,40.8708,41.0458,40.8708,41.0458,73962.210326819,0
+AOR.US,D,20180806,000000,40.9429,41.0546,40.9152,41.0458,32262.834946964,0
+AOR.US,D,20180807,000000,41.1269,41.1743,41.0922,41.0982,43332.642210755,0
+AOR.US,D,20180808,000000,41.0982,41.1446,41.0101,41.1249,51604.152681296,0
+AOR.US,D,20180809,000000,41.1357,41.1614,41.0625,41.108,30684.17889555,0
+AOR.US,D,20180810,000000,40.761,40.85,40.7253,40.7699,52775.250508034,0
+AOR.US,D,20180813,000000,40.7787,40.8144,40.6393,40.6611,71860.706627371,0
+AOR.US,D,20180814,000000,40.7352,40.8044,40.6878,40.7877,38709.940858408,0
+AOR.US,D,20180815,000000,40.5672,40.5672,40.3882,40.5592,73967.266880475,0
+AOR.US,D,20180816,000000,40.6423,40.7946,40.6423,40.6611,85526.548538171,0
+AOR.US,D,20180817,000000,40.671,40.8708,40.6344,40.8519,127644.60656075,0
+AOR.US,D,20180820,000000,40.8875,40.9706,40.8796,40.9252,84257.353570506,0
+AOR.US,D,20180821,000000,41.0091,41.1446,40.9706,41.0546,152346.8824812,0
+AOR.US,D,20180822,000000,41.0635,41.1526,41.0368,41.1446,52343.420825809,0
+AOR.US,D,20180823,000000,41.027,41.108,40.9518,40.9904,67409.92809933,0
+AOR.US,D,20180824,000000,41.1269,41.199,41.0546,41.1891,62244.152884325,0
+AOR.US,D,20180827,000000,41.3364,41.4295,41.2455,41.4195,87319.6024646,0
+AOR.US,D,20180828,000000,41.464,41.4927,41.3364,41.3829,73940.972801464,0
+AOR.US,D,20180829,000000,41.3741,41.5016,41.3226,41.4552,87424.778780646,0
+AOR.US,D,20180830,000000,41.3741,41.3898,41.2238,41.3097,60784.831499192,0
+AOR.US,D,20180831,000000,41.2178,41.3276,41.1526,41.292,55161.943833682,0
+AOR.US,D,20180904,000000,41.0458,41.0912,40.9617,41.0813,110594.91894333,0
+AOR.US,D,20180905,000000,40.9804,40.9804,40.8569,40.8875,104365.2448391,0
+AOR.US,D,20180906,000000,40.8975,40.9884,40.7966,40.9252,60846.521453797,0
+AOR.US,D,20180907,000000,40.761,40.8341,40.6908,40.751,121245.03225366,0
+AOR.US,D,20180910,000000,40.8144,40.8796,40.7699,40.8243,67616.235488496,0
+AOR.US,D,20180911,000000,40.7066,40.8519,40.6878,40.8044,77487.639535807,0
+AOR.US,D,20180912,000000,40.8044,40.9617,40.7877,40.9004,79779.269652722,0
+AOR.US,D,20180913,000000,41.0546,41.1259,40.9073,41.0458,72074.093191656,0
+AOR.US,D,20180914,000000,41.1179,41.1269,41.0003,41.0635,257753.77737345,0
+AOR.US,D,20180917,000000,41.0813,41.0912,40.9617,40.9617,61477.57935007,0
+AOR.US,D,20180918,000000,41.0003,41.1446,41.0003,41.1269,87221.505323673,0
+AOR.US,D,20180919,000000,41.1269,41.2178,41.1179,41.1446,96378.923994752,0
+AOR.US,D,20180920,000000,41.3464,41.4532,41.3187,41.4106,48423.580431651,0
+AOR.US,D,20180921,000000,41.4195,41.5382,41.3829,41.3829,87855.59715214,0
+AOR.US,D,20180924,000000,41.3741,41.3918,41.2455,41.3276,63169.502203378,0
+AOR.US,D,20180925,000000,41.3641,41.3918,41.292,41.292,55582.649097864,0
+AOR.US,D,20180926,000000,41.3187,41.464,41.2633,41.2732,75404.33942952,0
+AOR.US,D,20180927,000000,41.3097,41.4552,41.3077,41.3641,41753.98615934,0
+AOR.US,D,20180928,000000,41.2633,41.3295,41.2178,41.2633,69127.133720919,0
+AOR.US,D,20181001,000000,41.3641,41.5471,41.2553,41.3276,59674.412316328,0
+AOR.US,D,20181002,000000,41.2633,41.2939,41.1604,41.2168,84873.241805811,0
+AOR.US,D,20181003,000000,41.3097,41.3187,41.1169,41.1704,120658.47202956,0
+AOR.US,D,20181004,000000,41.0161,41.0161,40.7205,40.8598,59749.249310438,0
+AOR.US,D,20181005,000000,40.8598,40.8776,40.5098,40.5939,138635.53158751,0
+AOR.US,D,20181008,000000,40.5276,40.6245,40.4199,40.5553,90360.61383334,0
+AOR.US,D,20181009,000000,40.493,40.6403,40.4099,40.5365,106508.21227853,0
+AOR.US,D,20181010,000000,40.4841,40.4841,39.8137,39.8859,96688.385078501,0
+AOR.US,D,20181011,000000,39.786,39.9413,39.3638,39.4537,130599.65651733,0
+AOR.US,D,20181012,000000,39.7672,39.9036,39.4537,39.7286,208234.9474199,0
+AOR.US,D,20181015,000000,39.61,39.789,39.5893,39.61,132203.59533703,0
+AOR.US,D,20181016,000000,39.8394,40.142,39.8235,40.0876,60891.01912597,0
+AOR.US,D,20181017,000000,40.1163,40.2092,39.8681,40.0322,93556.355743954,0
+AOR.US,D,20181018,000000,39.9966,39.9966,39.5289,39.6397,124168.73157759,0
+AOR.US,D,20181019,000000,39.6842,39.8947,39.6198,39.6298,143798.27287031,0
+AOR.US,D,20181022,000000,39.7286,39.7286,39.5457,39.5457,82198.324921769,0
+AOR.US,D,20181023,000000,39.2263,39.5012,39.0414,39.3895,76272.044036895,0
+AOR.US,D,20181024,000000,39.3351,39.3993,38.7013,38.7111,92735.171430214,0
+AOR.US,D,20181025,000000,38.9317,39.2303,38.8476,39.1502,64612.642616811,0
+AOR.US,D,20181026,000000,38.8111,39.0592,38.6102,38.8664,79987.59966335,0
+AOR.US,D,20181029,000000,39.0968,39.1621,38.4551,38.6558,100547.54682878,0
+AOR.US,D,20181030,000000,38.7368,39.0236,38.7111,39.0236,137932.67062931,0
+AOR.US,D,20181031,000000,39.254,39.3895,39.1621,39.2451,132268.31922382,0
+AOR.US,D,20181101,000000,39.1689,39.6021,39.1689,39.6021,90671.08622782,0
+AOR.US,D,20181102,000000,39.7207,39.7376,39.3262,39.519,135581.37317926,0
+AOR.US,D,20181105,000000,39.5645,39.6357,39.4666,39.6198,674079.05477867,0
+AOR.US,D,20181106,000000,39.5833,39.7207,39.5417,39.7207,1128213.1951808,0
+AOR.US,D,20181107,000000,39.9224,40.1528,39.8681,40.0964,186222.75804445,0
+AOR.US,D,20181108,000000,40.0787,40.1064,39.8769,39.9491,125080.93385713,0
+AOR.US,D,20181109,000000,39.8592,39.8592,39.6021,39.7474,187842.87783584,0
+AOR.US,D,20181112,000000,39.6752,39.6752,39.2708,39.2797,171338.28670254,0
+AOR.US,D,20181113,000000,39.3449,39.5546,39.263,39.3074,124401.33304576,0
+AOR.US,D,20181114,000000,39.4627,39.5645,39.1679,39.3074,98971.924709567,0
+AOR.US,D,20181115,000000,39.1689,39.5289,39.0691,39.4913,111974.34678069,0
+AOR.US,D,20181116,000000,39.3895,39.606,39.3746,39.5931,165079.2845871,0
+AOR.US,D,20181119,000000,39.5289,39.6021,39.1699,39.2708,406981.77755961,0
+AOR.US,D,20181120,000000,38.9584,39.0236,38.7665,38.8377,201105.20676488,0
+AOR.US,D,20181121,000000,39.0058,39.1689,39.0058,39.0137,134148.34587314,0
+AOR.US,D,20181123,000000,38.8476,38.9969,38.8446,38.8664,102107.99928704,0
+AOR.US,D,20181126,000000,39.1155,39.2797,39.082,39.2362,180515.93158825,0
+AOR.US,D,20181127,000000,39.0691,39.2174,38.9969,39.1779,94953.987174482,0
+AOR.US,D,20181128,000000,39.2362,39.7286,39.1689,39.6752,130937.43430156,0
+AOR.US,D,20181129,000000,39.5734,39.8394,39.5082,39.6752,258292.80599318,0
+AOR.US,D,20181130,000000,39.5931,39.7128,39.519,39.7029,350933.92552538,0
+AOR.US,D,20181203,000000,39.9491,40.0797,39.8769,40.0421,420246.12911012,0
+AOR.US,D,20181204,000000,39.9413,40.0421,39.3262,39.3806,610803.36494852,0
+AOR.US,D,20181206,000000,39.0058,39.25,38.7171,39.0968,393180.42001082,0
+AOR.US,D,20181207,000000,39.1878,39.3549,38.8111,38.8753,226223.13139587,0
+AOR.US,D,20181210,000000,38.7665,38.8753,38.4264,38.8031,554775.73912892,0
+AOR.US,D,20181211,000000,39.0691,39.0879,38.6874,38.7942,619351.97455941,0
+AOR.US,D,20181212,000000,39.1689,39.2797,39.0414,39.0513,542333.58320288,0
+AOR.US,D,20181213,000000,39.078,39.1779,38.9594,39.0058,734036.63409974,0
+AOR.US,D,20181214,000000,38.8031,38.8753,38.6291,38.6746,749362.03692045,0
+AOR.US,D,20181217,000000,38.5915,39.6495,38.199,38.3344,586013.10499444,0
+AOR.US,D,20181218,000000,38.3977,38.5549,38.2563,38.3878,1901688.9251761,0
+AOR.US,D,20181219,000000,38.4541,38.6389,37.9656,38.1228,769103.83370433,0
+AOR.US,D,20181220,000000,38.0032,38.1613,37.664,37.8015,736807.62550324,0
+AOR.US,D,20181221,000000,37.8776,38.0318,37.3831,37.479,683858.42954945,0
+AOR.US,D,20181224,000000,37.3436,37.4752,37.0401,37.0401,606450.6835614,0
+AOR.US,D,20181226,000000,37.1419,37.835,37.0014,37.8015,663705.02929795,0
+AOR.US,D,20181227,000000,37.5364,37.9556,37.3456,37.8954,743595.54313111,0
+AOR.US,D,20181228,000000,38.0585,38.2454,37.9339,38.014,1399682.3686909,0
+AOR.US,D,20181231,000000,38.4866,38.5401,37.9853,38.2167,692396.92605302,0
+AOR.US,D,20190102,000000,37.929,38.2167,37.8647,38.2078,944941.44185002,0
+AOR.US,D,20190103,000000,38.0516,38.0684,37.7906,37.8005,279247.16434379,0
+AOR.US,D,20190104,000000,38.1633,38.5717,38.0585,38.55,329598.30302912,0
+AOR.US,D,20190107,000000,38.5697,38.7734,38.4966,38.6251,559280.11712572,0
+AOR.US,D,20190108,000000,38.8278,38.8555,38.6627,38.7734,272459.24671593,0
+AOR.US,D,20190109,000000,38.9762,39.1007,38.9119,38.9959,126757.68704948,0
+AOR.US,D,20190110,000000,38.9218,39.1235,38.898,39.1155,256849.66557975,0
+AOR.US,D,20190111,000000,38.9959,39.0879,38.9662,39.0226,464456.58903556,0
+AOR.US,D,20190114,000000,38.8832,38.9831,38.8832,38.902,502840.88783852,0
+AOR.US,D,20190115,000000,38.9662,39.1324,38.9662,39.0968,423539.96816165,0
+AOR.US,D,20190116,000000,39.1155,39.2905,39.1155,39.1888,149357.44795976,0
+AOR.US,D,20190117,000000,39.1324,39.438,39.1324,39.3746,233759.41896483,0
+AOR.US,D,20190118,000000,39.5042,39.6624,39.4755,39.605,262595.93315446,0
+AOR.US,D,20190122,000000,39.4854,39.4854,39.1956,39.2807,449978.6646076,0
+AOR.US,D,20190123,000000,39.3648,39.438,39.1986,39.3746,245107.3366797,0
+AOR.US,D,20190124,000000,39.3746,39.5042,39.3529,39.4567,1158647.5803257,0
+AOR.US,D,20190125,000000,39.6337,39.7247,39.6337,39.6703,276468.08245442,0
+AOR.US,D,20190128,000000,39.5042,39.5121,39.3648,39.5042,605947.05081725,0
+AOR.US,D,20190129,000000,39.6436,39.6436,39.5012,39.5496,304943.55871302,0
+AOR.US,D,20190130,000000,39.6238,39.9748,39.613,39.8918,328202.69422005,0
+AOR.US,D,20190131,000000,39.9383,40.141,39.8918,40.0955,293573.39216206,0
+AOR.US,D,20190201,000000,40.0955,40.1321,39.9937,40.05,593127.67598848,0
+AOR.US,D,20190204,000000,40.05,40.1608,39.9808,40.1608,119298.2590961,0
+AOR.US,D,20190205,000000,40.3071,40.3724,40.2626,40.3348,302493.1528113,0
+AOR.US,D,20190206,000000,40.3258,40.3486,40.2181,40.2349,164992.31186422,0
+AOR.US,D,20190207,000000,40.0955,40.1608,39.9007,40.0223,150156.38343742,0
+AOR.US,D,20190208,000000,39.9194,40.0401,39.8275,40.0401,173511.59346391,0
+AOR.US,D,20190211,000000,40.0302,40.0589,39.9461,40.0134,402376.26848969,0
+AOR.US,D,20190212,000000,40.1697,40.3258,40.1697,40.3258,137632.31134215,0
+AOR.US,D,20190213,000000,40.3635,40.4327,40.2626,40.2626,157980.89456476,0
+AOR.US,D,20190214,000000,40.2537,40.3951,40.2439,40.3348,188911.83327873,0
+AOR.US,D,20190215,000000,40.4663,40.6156,40.3922,40.6156,69930.114441497,0
+AOR.US,D,20190219,000000,40.576,40.7709,40.5573,40.671,91715.770213157,0
+AOR.US,D,20190220,000000,40.7066,40.8361,40.7066,40.7887,104473.45508734,0
+AOR.US,D,20190221,000000,40.7352,40.7422,40.5949,40.6413,96275.770300169,0
+AOR.US,D,20190222,000000,40.761,40.8757,40.7362,40.845,211731.04861767,0
+AOR.US,D,20190225,000000,40.9637,41.0863,40.8727,40.8727,90233.188681208,0
+AOR.US,D,20190226,000000,40.9182,41.0091,40.8905,40.928,107686.38928037,0
+AOR.US,D,20190227,000000,40.8539,40.928,40.758,40.8816,41718.590283749,0
+AOR.US,D,20190228,000000,40.8064,40.8727,40.7352,40.7422,60404.578664259,0
+AOR.US,D,20190301,000000,40.8727,40.9547,40.761,40.845,126969.0509923,0
+AOR.US,D,20190304,000000,41.0032,41.0121,40.6611,40.8262,129327.42761747,0
+AOR.US,D,20190305,000000,40.8361,40.928,40.751,40.928,245329.82504057,0
+AOR.US,D,20190306,000000,40.8727,40.8905,40.6779,40.7253,57303.899962378,0
+AOR.US,D,20190307,000000,40.6878,40.6878,40.4287,40.5029,113568.17249308,0
+AOR.US,D,20190308,000000,40.3348,40.4564,40.2715,40.4564,162746.19073021,0
+AOR.US,D,20190311,000000,40.5296,40.7689,40.5167,40.7352,77851.711399041,0
+AOR.US,D,20190312,000000,40.8262,40.9033,40.8064,40.8262,119775.59776122,0
+AOR.US,D,20190313,000000,40.928,41.0754,40.9103,41.0418,157069.70359594,0
+AOR.US,D,20190314,000000,41.0319,41.0319,40.9547,41.0121,90542.649764957,0
+AOR.US,D,20190315,000000,41.103,41.2238,41.0942,41.2049,52909.754835284,0
+AOR.US,D,20190318,000000,41.2049,41.3523,41.2,41.3444,611523.41818914,0
+AOR.US,D,20190319,000000,41.3721,41.4413,41.2336,41.2613,97931.285967155,0
+AOR.US,D,20190320,000000,41.2712,41.4927,41.1496,41.2999,105672.86961455,0
+AOR.US,D,20190321,000000,41.2712,41.5382,41.2662,41.5382,89993.508037911,0
+AOR.US,D,20190322,000000,41.3721,41.3721,41.0745,41.0863,99384.5394879,0
+AOR.US,D,20190325,000000,41.0596,41.1199,40.9557,41.0942,92665.39098976,0
+AOR.US,D,20190326,000000,41.2515,41.3216,41.1417,41.2049,62826.6678655,0
+AOR.US,D,20190327,000000,41.2515,41.3167,41.022,41.1773,118252.56380002,0
+AOR.US,D,20190328,000000,41.1773,41.2712,41.0922,41.2613,74045.137806779,0
+AOR.US,D,20190329,000000,41.3256,41.4096,41.2515,41.3523,107938.20565245,0
+AOR.US,D,20190401,000000,41.5382,41.642,41.5362,41.642,294458.28905187,0
+AOR.US,D,20190402,000000,41.642,41.6598,41.5382,41.6598,108978.84439486,0
+AOR.US,D,20190403,000000,41.7251,41.8378,41.6737,41.7152,224527.16329964,0
+AOR.US,D,20190404,000000,41.7518,41.818,41.6964,41.7883,83313.80065829,0
+AOR.US,D,20190405,000000,41.8467,41.9189,41.7883,41.8714,92996.089598865,0
+AOR.US,D,20190408,000000,41.8991,41.9089,41.7982,41.9089,91760.26788533,0
+AOR.US,D,20190409,000000,41.8467,41.8556,41.7518,41.7982,109881.94487783,0
+AOR.US,D,20190410,000000,41.8556,41.9485,41.8279,41.8902,74631.698030878,0
+AOR.US,D,20190411,000000,41.9386,41.9565,41.7982,41.8635,113411.41932973,0
+AOR.US,D,20190412,000000,42.0108,42.0544,41.9386,42.0108,109677.66011013,0
+AOR.US,D,20190415,000000,42.0405,42.0405,41.9189,41.993,256792.02086807,0
+AOR.US,D,20190416,000000,42.0959,42.0959,41.9585,42.0207,103103.12904654,0
+AOR.US,D,20190417,000000,42.1443,42.1443,41.9485,42.0029,80207.054092022,0
+AOR.US,D,20190418,000000,42.0593,42.0622,41.9386,42.0494,82323.727452438,0
+AOR.US,D,20190422,000000,41.8813,42.0207,41.8813,42.0207,133593.13628171,0
+AOR.US,D,20190423,000000,42.0207,42.1789,42.0049,42.1443,94999.496157386,0
+AOR.US,D,20190424,000000,42.1354,42.17,42.0405,42.0781,101393.00260008,0
+AOR.US,D,20190425,000000,42.0029,42.0781,41.9456,42.0108,63336.368474028,0
+AOR.US,D,20190426,000000,42.0593,42.1888,42.0108,42.1888,73693.201672319,0
+AOR.US,D,20190429,000000,42.1977,42.2808,42.1621,42.17,88401.704946991,0
+AOR.US,D,20190430,000000,42.2254,42.2808,42.1354,42.2808,48616.740781311,0
+AOR.US,D,20190501,000000,42.2808,42.3648,42.0306,42.0405,80756.195819067,0
+AOR.US,D,20190502,000000,42.0207,42.1572,41.8813,42.0306,63445.590032998,0
+AOR.US,D,20190503,000000,42.17,42.3183,42.1345,42.2531,96133.175487069,0
+AOR.US,D,20190506,000000,41.9089,42.1443,41.7528,42.1354,103155.71720457,0
+AOR.US,D,20190507,000000,41.9189,41.9386,41.5431,41.7053,90458.710974267,0
+AOR.US,D,20190508,000000,41.7152,41.8062,41.6509,41.6697,64015.969285399,0
+AOR.US,D,20190509,000000,41.4818,41.6025,41.2791,41.5748,72001.278819009,0
+AOR.US,D,20190510,000000,41.5382,41.7339,41.2979,41.7053,125123.40890785,0
+AOR.US,D,20190513,000000,41.203,41.3019,41.0289,41.0478,78790.207757602,0
+AOR.US,D,20190514,000000,41.2218,41.4472,41.1931,41.2791,70162.715909675,0
+AOR.US,D,20190515,000000,41.2128,41.5105,41.1476,41.4818,72909.435855633,0
+AOR.US,D,20190516,000000,41.5016,41.7518,41.5016,41.555,82796.009563912,0
+AOR.US,D,20190517,000000,41.4086,41.6103,41.3711,41.463,44336.873766843,0
+AOR.US,D,20190520,000000,41.2791,41.3839,41.1565,41.1565,68547.652671937,0
+AOR.US,D,20190521,000000,41.4373,41.4957,41.3434,41.4818,63257.486236994,0
+AOR.US,D,20190522,000000,41.3711,41.5016,41.3513,41.4472,61663.660524612,0
+AOR.US,D,20190523,000000,41.3988,41.3988,41.0478,41.1931,95155.238009992,0
+AOR.US,D,20190524,000000,41.3612,41.4452,41.2238,41.3335,51502.010297444,0
+AOR.US,D,20190528,000000,41.3711,41.4432,41.1397,41.1753,80956.435343846,0
+AOR.US,D,20190529,000000,41.0655,41.0922,40.9429,41.0655,54726.068908532,0
+AOR.US,D,20190530,000000,41.1002,41.2316,41.0101,41.1565,300785.0489863,0
+AOR.US,D,20190531,000000,40.9617,41.0478,40.8044,40.9904,72540.307438743,0
+AOR.US,D,20190603,000000,40.9904,41.109,40.9063,41.0566,73575.889627498,0
+AOR.US,D,20190604,000000,41.2128,41.4275,41.0833,41.4275,52093.6270752,0
+AOR.US,D,20190605,000000,41.4818,41.5283,41.3918,41.4552,240450.25076249,0
+AOR.US,D,20190606,000000,41.5382,41.6598,41.4739,41.6222,54046.468097161,0
+AOR.US,D,20190607,000000,41.7982,42.0187,41.6697,41.9485,103734.18694282,0
+AOR.US,D,20190610,000000,42.0207,42.1206,41.9743,42.0306,120575.54454961,0
+AOR.US,D,20190611,000000,42.2076,42.2729,42.0306,42.0959,78783.128582483,0
+AOR.US,D,20190612,000000,42.0306,42.1542,41.9189,41.9386,142350.07590323,0
+AOR.US,D,20190613,000000,42.0869,42.0869,41.9743,42.0781,65164.81827605,0
+AOR.US,D,20190614,000000,42.1354,42.1354,41.9228,41.993,67085.297354613,0
+AOR.US,D,20190617,000000,42.0029,42.0207,41.9386,41.9832,347232.52824917,0
+AOR.US,D,20190618,000000,42.1789,42.4162,42.1641,42.356,64762.31660503,0
+AOR.US,D,20190619,000000,42.2996,42.5349,42.2996,42.5151,390023.107908,0
+AOR.US,D,20190620,000000,42.8196,42.8583,42.6526,42.8118,114674.54643302,0
+AOR.US,D,20190621,000000,42.6426,42.7831,42.5982,42.6249,62064.13957417,0
+AOR.US,D,20190624,000000,42.7752,42.7752,42.6269,42.698,60769.661838225,0
+AOR.US,D,20190625,000000,42.6713,42.698,42.4686,42.4875,47628.690196922,0
+AOR.US,D,20190626,000000,42.5616,42.5616,42.4598,42.4953,180037.58161239,0
+AOR.US,D,20190627,000000,42.5882,42.6526,42.5171,42.6426,50080.107409367,0
+AOR.US,D,20190628,000000,42.708,42.7662,42.6159,42.7662,87024.299731089,0
+AOR.US,D,20190701,000000,43.0066,43.0985,42.7929,42.9314,96493.202107379,0
+AOR.US,D,20190702,000000,42.969,43.0164,42.875,43.0164,91478.112191323,0
+AOR.US,D,20190703,000000,43.1371,43.241,43.051,43.241,64176.76769166,0
+AOR.US,D,20190705,000000,43.0076,43.0649,42.8335,43.055,72140.839699916,0
+AOR.US,D,20190708,000000,42.9986,42.9986,42.877,42.9314,64569.156255369,0
+AOR.US,D,20190709,000000,42.7455,42.887,42.7357,42.887,87924.366281863,0
+AOR.US,D,20190710,000000,43.0076,43.0738,42.9147,42.9986,258092.5664684,0
+AOR.US,D,20190711,000000,42.9986,43.0164,42.8266,42.9413,55583.660408596,0
+AOR.US,D,20190712,000000,42.969,43.0353,42.9147,43.0353,95359.522777696,0
+AOR.US,D,20190715,000000,43.0649,43.0738,42.9789,43.0738,81783.687521974,0
+AOR.US,D,20190716,000000,42.9888,43.051,42.9235,42.9888,115677.76667838,0
+AOR.US,D,20190717,000000,42.9789,43.0263,42.8721,42.9047,53929.156052341,0
+AOR.US,D,20190718,000000,42.8473,43.0451,42.791,43.0451,83348.185223151,0
+AOR.US,D,20190719,000000,42.9986,43.0867,42.8375,42.8375,68756.993993297,0
+AOR.US,D,20190722,000000,42.9512,43.0076,42.9047,42.9986,95655.836821939,0
+AOR.US,D,20190723,000000,43.055,43.0649,42.969,43.0263,57381.770888682,0
+AOR.US,D,20190724,000000,43.0353,43.2152,43.0164,43.2152,42838.111263194,0
+AOR.US,D,20190725,000000,43.0917,43.1202,42.9413,42.9601,55169.023008801,0
+AOR.US,D,20190726,000000,43.0263,43.1569,42.9858,43.1569,50820.386864611,0
+AOR.US,D,20190729,000000,43.1272,43.1727,43.0787,43.0827,90517.366996676,0
+AOR.US,D,20190730,000000,42.9147,43.0253,42.9047,42.9235,108766.4691413,0
+AOR.US,D,20190731,000000,42.9235,43.0738,42.4914,42.706,74991.724651187,0
+AOR.US,D,20190801,000000,42.706,43.062,42.6061,42.6783,47704.538501762,0
+AOR.US,D,20190802,000000,42.521,42.5764,42.3223,42.4914,64001.810935162,0
+AOR.US,D,20190805,000000,42.1819,42.1819,41.6776,41.8635,91123.14212467,0
+AOR.US,D,20190806,000000,41.9752,42.1641,41.8754,42.1641,99789.063780382,0
+AOR.US,D,20190807,000000,41.9752,42.2462,41.8714,42.2007,75658.178423053,0
+AOR.US,D,20190808,000000,42.2748,42.6041,42.2471,42.5854,62651.711109,0
+AOR.US,D,20190809,000000,42.531,42.5349,42.2848,42.3688,52708.503999774,0
+AOR.US,D,20190812,000000,42.2748,42.3974,42.1176,42.2007,87027.333663282,0
+AOR.US,D,20190813,000000,42.1463,42.5577,42.1463,42.4736,75157.579611106,0
+AOR.US,D,20190814,000000,42.0978,42.1562,41.7775,41.8546,60858.657182571,0
+AOR.US,D,20190815,000000,41.8714,41.994,41.7825,41.9752,77712.150518135,0
+AOR.US,D,20190816,000000,42.0316,42.3124,42.0277,42.3124,305015.36177494,0
+AOR.US,D,20190819,000000,42.4736,42.531,42.4074,42.4162,54501.557926204,0
+AOR.US,D,20190820,000000,42.4736,42.5013,42.348,42.3875,33451.125056132,0
+AOR.US,D,20190821,000000,42.5398,42.6219,42.4914,42.5754,38004.045968025,0
+AOR.US,D,20190822,000000,42.6041,42.6041,42.343,42.4162,44361.145224392,0
+AOR.US,D,20190823,000000,42.3787,42.533,41.9485,41.9585,54008.038289375,0
+AOR.US,D,20190826,000000,42.2007,42.2699,42.0978,42.2096,69464.911505142,0
+AOR.US,D,20190827,000000,42.3688,42.4449,42.1927,42.2007,49899.082788482,0
+AOR.US,D,20190828,000000,42.1562,42.3777,42.1403,42.3688,34978.204260254,0
+AOR.US,D,20190829,000000,42.5487,42.6496,42.4736,42.5577,108946.48245146,0
+AOR.US,D,20190830,000000,42.6961,42.8503,42.5952,42.6872,80240.427346152,0
+AOR.US,D,20190903,000000,42.4449,42.5665,42.4449,42.5665,407705.87604315,0
+AOR.US,D,20190904,000000,42.7732,42.8948,42.7257,42.8196,86183.900513455,0
+AOR.US,D,20190905,000000,43.0649,43.1222,43.0076,43.0738,75085.77654919,0
+AOR.US,D,20190906,000000,43.1104,43.1954,43.0778,43.1104,108677.47379696,0
+AOR.US,D,20190909,000000,43.1668,43.1856,43.0402,43.1272,168048.49289392,0
+AOR.US,D,20190910,000000,43.0451,43.1005,42.969,42.9986,70558.138405576,0
+AOR.US,D,20190911,000000,43.0917,43.233,43.0076,43.231,131109.35712586,0
+AOR.US,D,20190912,000000,43.3269,43.409,43.2597,43.3457,97730.035131645,0
+AOR.US,D,20190913,000000,43.4001,43.4041,43.2251,43.2884,79974.452623845,0
+AOR.US,D,20190916,000000,43.1569,43.2695,43.1569,43.241,81891.897770213,0
+AOR.US,D,20190917,000000,43.1856,43.3269,43.1589,43.3269,56567.66575006,0
+AOR.US,D,20190918,000000,43.231,43.3457,43.1539,43.2795,45335.037458545,0
+AOR.US,D,20190919,000000,43.3813,43.4595,43.3269,43.3369,59347.758950148,0
+AOR.US,D,20190920,000000,43.3556,43.4495,43.235,43.3269,75212.190390592,0
+AOR.US,D,20190923,000000,43.1954,43.3428,43.1954,43.2825,44469.355472631,0
+AOR.US,D,20190924,000000,43.3913,43.4001,43.1371,43.1717,85092.696234483,0
+AOR.US,D,20190925,000000,43.0738,43.1954,42.9799,43.1756,41725.669458867,0
+AOR.US,D,20190926,000000,43.1756,43.231,43.0917,43.2053,97670.367798503,0
+AOR.US,D,20190927,000000,43.2053,43.2281,42.9235,43.0738,68474.838299291,0
+AOR.US,D,20190930,000000,43.1183,43.2241,43.0827,43.1954,138133.92146482,0
+AOR.US,D,20191001,000000,43.1954,43.2152,42.8671,42.9235,75192.975486698,0
+AOR.US,D,20191002,000000,42.79,42.79,42.4064,42.529,85750.048209768,0
+AOR.US,D,20191003,000000,42.4618,42.7445,42.3658,42.7347,103728.11907843,0
+AOR.US,D,20191004,000000,42.7347,43.0363,42.7347,43.0164,47226.188525902,0
+AOR.US,D,20191007,000000,42.9601,43.059,42.8948,42.9512,96222.170831415,0
+AOR.US,D,20191008,000000,42.8098,42.8355,42.5379,42.5932,74288.863692999,0
+AOR.US,D,20191009,000000,42.7247,42.8375,42.6951,42.79,109662.49044915,0
+AOR.US,D,20191010,000000,42.6951,42.9314,42.6951,42.8948,65756.435053807,0
+AOR.US,D,20191011,000000,43.1282,43.3378,43.1282,43.2162,66638.298011419,0
+AOR.US,D,20191014,000000,43.1677,43.2162,43.0807,43.1677,63603.354507067,0
+AOR.US,D,20191015,000000,43.1866,43.4407,43.1766,43.3388,95372.669817201,0
+AOR.US,D,20191016,000000,43.3289,43.4278,43.3289,43.411,70004.951435607,0
+AOR.US,D,20191017,000000,43.5069,43.5454,43.4208,43.4208,93749.516093614,0
+AOR.US,D,20191018,000000,43.4407,43.5069,43.3388,43.4792,49758.510596844,0
+AOR.US,D,20191021,000000,43.4792,43.5643,43.4595,43.5643,68987.572840012,0
+AOR.US,D,20191022,000000,43.6206,43.6483,43.4595,43.4595,111881.30619343,0
+AOR.US,D,20191023,000000,43.4505,43.6048,43.4505,43.5346,292612.64696741,0
+AOR.US,D,20191024,000000,43.6582,43.6799,43.6206,43.676,77586.747987464,0
+AOR.US,D,20191025,000000,43.6008,43.7323,43.5583,43.7323,68958.244828807,0
+AOR.US,D,20191028,000000,43.7521,43.8312,43.7521,43.7521,96522.530118583,0
+AOR.US,D,20191029,000000,43.7521,43.8352,43.7521,43.7719,51856.980364099,0
+AOR.US,D,20191030,000000,43.7798,43.9213,43.6928,43.9034,95796.409013577,0
+AOR.US,D,20191031,000000,43.9508,43.9508,43.762,43.8649,61661.637903149,0
+AOR.US,D,20191101,000000,43.9954,44.1467,43.9598,44.1368,85057.300358891,0
+AOR.US,D,20191104,000000,44.2514,44.298,44.1932,44.2327,147942.6242468,0
+AOR.US,D,20191105,000000,44.2327,44.2436,44.1615,44.1665,86271.884547071,0
+AOR.US,D,20191106,000000,44.1932,44.2129,44.0814,44.1932,91056.39561641,0
+AOR.US,D,20191107,000000,44.2881,44.3632,44.119,44.203,141414.61347686,0
+AOR.US,D,20191108,000000,44.1665,44.2129,44.1288,44.2129,80761.252372724,0
+AOR.US,D,20191111,000000,44.1011,44.1655,43.9795,44.1467,101559.86887073,0
+AOR.US,D,20191112,000000,44.1288,44.2406,44.1288,44.1467,79508.238376759,0
+AOR.US,D,20191113,000000,44.0527,44.1793,44.0211,44.1565,79274.625597849,0
+AOR.US,D,20191114,000000,44.1011,44.1832,44.0913,44.1832,73706.348711824,0
+AOR.US,D,20191115,000000,44.2426,44.3632,44.2327,44.3068,86750.234522931,0
+AOR.US,D,20191118,000000,44.3068,44.4206,44.299,44.4017,88737.460109753,0
+AOR.US,D,20191119,000000,44.4769,44.4769,44.3731,44.3919,176049.98339923,0
+AOR.US,D,20191120,000000,44.2791,44.3919,44.203,44.3068,227510.5299567,0
+AOR.US,D,20191121,000000,44.2881,44.2881,44.1724,44.2514,101863.26209009,0
+AOR.US,D,20191122,000000,44.3068,44.3592,44.2614,44.298,81686.601691777,0
+AOR.US,D,20191125,000000,44.3543,44.5066,44.3543,44.4769,85145.284392506,0
+AOR.US,D,20191126,000000,44.5353,44.5877,44.4868,44.5807,92746.295848256,0
+AOR.US,D,20191127,000000,44.6064,44.6559,44.5807,44.5966,118279.86918977,0
+AOR.US,D,20191129,000000,44.5966,44.5966,44.4017,44.4868,48647.080103247,0
+AOR.US,D,20191202,000000,44.4206,44.4206,44.203,44.203,114726.1232803,0
+AOR.US,D,20191203,000000,44.0814,44.1467,43.9795,44.1467,136886.97533324,0
+AOR.US,D,20191204,000000,44.2693,44.4017,44.2693,44.4017,160969.31777547,0
+AOR.US,D,20191205,000000,44.4107,44.4107,44.298,44.3355,126097.301142,0
+AOR.US,D,20191206,000000,44.5066,44.6361,44.3731,44.6164,152429.80996117,0
+AOR.US,D,20191209,000000,44.6263,44.6361,44.5056,44.5155,578816.61783117,0
+AOR.US,D,20191210,000000,44.5353,44.554,44.4304,44.4581,90909.755560385,0
+AOR.US,D,20191211,000000,44.5709,44.7043,44.5215,44.6856,292413.41875336,0
+AOR.US,D,20191212,000000,44.6361,44.8794,44.6302,44.8546,84753.907139528,0
+AOR.US,D,20191213,000000,44.9012,45.0415,44.8912,44.9486,66968.996620523,0
+AOR.US,D,20191216,000000,45.1631,45.2106,45.1355,45.1928,80167.612973505,0
+AOR.US,D,20191217,000000,45.1454,45.2057,45.1454,45.1454,96546.801576132,0
+AOR.US,D,20191218,000000,45.1454,45.1908,45.089,45.089,118272.79001465,0
+AOR.US,D,20191219,000000,45.1533,45.2305,45.0692,45.2305,86222.330321241,0
+AOR.US,D,20191220,000000,45.2779,45.3441,45.2403,45.2977,135274.9460277,0
+AOR.US,D,20191223,000000,45.2977,45.3778,45.2977,45.3254,97553.055753683,0
+AOR.US,D,20191224,000000,45.3164,45.3164,45.2295,45.3066,64888.73044643,0
+AOR.US,D,20191226,000000,45.3926,45.4667,45.3164,45.4667,166740.86811847,0
+AOR.US,D,20191227,000000,45.4667,45.5913,45.4667,45.5231,204294.88081111,0
+AOR.US,D,20191230,000000,45.4964,45.5419,45.2977,45.2977,217496.53109629,0
+AOR.US,D,20191231,000000,45.3441,45.438,45.2947,45.438,101008.70452222,0
+AOR.US,D,20200102,000000,45.5992,45.7238,45.5518,45.7149,228364.07621383,0
+AOR.US,D,20200103,000000,45.4203,45.5992,45.4203,45.533,136796.96867817,0
+AOR.US,D,20200106,000000,45.4015,45.5913,45.354,45.5913,263659.8320437,0
+AOR.US,D,20200107,000000,45.5716,45.5716,45.447,45.5043,152346.8824812,0
+AOR.US,D,20200108,000000,45.5231,45.6378,45.4786,45.5142,98306.482248433,0
+AOR.US,D,20200109,000000,45.6289,45.7238,45.6032,45.6774,133884.39377229,0
+AOR.US,D,20200110,000000,45.8,45.8168,45.6674,45.7149,226980.60313354,0
+AOR.US,D,20200113,000000,45.7238,45.8662,45.6961,45.8365,97452.935991294,0
+AOR.US,D,20200114,000000,45.8267,45.8959,45.8079,45.886,94054.931934438,0
+AOR.US,D,20200115,000000,45.8949,45.971,45.8464,45.8464,89414.02698893,0
+AOR.US,D,20200116,000000,46.0363,46.0858,46.0077,46.0274,100706.32261359,0
+AOR.US,D,20200117,000000,46.1599,46.1698,46.0926,46.1698,81894.931702406,0
+AOR.US,D,20200121,000000,46.1223,46.1599,45.98,46.0363,167304.16819576,0
+AOR.US,D,20200122,000000,46.1134,46.1945,46.0363,46.0363,109410.67407708,0
+AOR.US,D,20200123,000000,45.9523,46.1016,45.8899,46.0363,119462.09143455,0
+AOR.US,D,20200124,000000,46.1886,46.1886,45.8,45.8365,296218.9810349,0
+AOR.US,D,20200127,000000,45.4103,45.5043,45.3164,45.3728,133422.22476813,0
+AOR.US,D,20200128,000000,45.4569,45.7149,45.4282,45.6289,95647.74633609,0
+AOR.US,D,20200129,000000,45.7802,45.8267,45.6774,45.7061,253634.70876524,0
+AOR.US,D,20200130,000000,45.4865,45.6774,45.3748,45.6674,214083.35737846,0
+AOR.US,D,20200131,000000,45.447,45.4855,45.1276,45.2492,105909.51632565,0
+AOR.US,D,20200203,000000,45.269,45.4964,45.269,45.3352,256557.39677842,0
+AOR.US,D,20200204,000000,45.7713,45.8464,45.7505,45.8168,104524.02062389,0
+AOR.US,D,20200205,000000,46.0946,46.0946,45.9236,46.0759,89108.611148106,0
+AOR.US,D,20200206,000000,46.2074,46.2074,46.0858,46.1599,96347.573362085,0
+AOR.US,D,20200207,000000,46.0659,46.0759,45.9523,45.9987,92846.415610646,0
+AOR.US,D,20200210,000000,45.8761,46.1134,45.8761,46.0759,111001.46585727,0
+AOR.US,D,20200211,000000,46.2261,46.3725,46.2232,46.2647,106949.14375733,0
+AOR.US,D,20200212,000000,46.3894,46.4368,46.3507,46.4368,59820.041061622,0
+AOR.US,D,20200213,000000,46.2746,46.3992,46.2459,46.323,110850.78055833,0
+AOR.US,D,20200214,000000,46.3132,46.3794,46.2558,46.3507,106160.32138699,0
+AOR.US,D,20200218,000000,46.1401,46.2845,46.1401,46.2074,163033.40297787,0
+AOR.US,D,20200219,000000,46.2845,46.4101,46.2746,46.3132,103908.13238859,0
+AOR.US,D,20200220,000000,46.2074,46.3794,46.0659,46.1886,120660.49465103,0
+AOR.US,D,20200221,000000,46.0858,46.1807,45.98,46.0759,234409.69176499,0
+AOR.US,D,20200224,000000,45.0969,45.3362,44.9842,45.1622,163387.36173379,0
+AOR.US,D,20200225,000000,45.2295,45.2492,44.384,44.4601,180261.08128398,0
+AOR.US,D,20200226,000000,44.6104,44.8556,44.4127,44.4226,163351.9658582,0
+AOR.US,D,20200227,000000,43.9014,44.2129,43.4337,43.4337,194740.01702267,0
+AOR.US,D,20200228,000000,42.7317,43.4041,42.5191,43.4041,322613.17980867,0
+AOR.US,D,20200302,000000,43.4041,44.1467,43.2705,44.1278,224300.62969585,0
+AOR.US,D,20200303,000000,44.203,45.4282,43.587,43.7768,353105.20966528,0
+AOR.US,D,20200304,000000,44.2624,44.7252,44.0754,44.6995,149863.10332536,0
+AOR.US,D,20200305,000000,44.1278,44.296,43.7383,43.939,208708.2408421,0
+AOR.US,D,20200306,000000,43.2637,43.6157,43.1589,43.5109,155174.50728566,0
+AOR.US,D,20200309,000000,41.5253,42.3035,40.6047,41.4967,441823.45487115,0
+AOR.US,D,20200310,000000,42.4479,42.4479,41.4967,42.3797,268677.95589194,0
+AOR.US,D,20200311,000000,41.7528,41.8764,40.8213,40.9844,365065.98168327,0
+AOR.US,D,20200312,000000,39.1492,39.3114,37.2992,38.2108,471577.22789398,0
+AOR.US,D,20200313,000000,39.617,39.8167,38.2108,39.5219,555092.27938779,0
+AOR.US,D,20200316,000000,36.9757,38.2968,35.9306,37.2506,624480.33127735,0
+AOR.US,D,20200317,000000,37.575,38.2375,36.959,37.8509,366202.69494515,0
+AOR.US,D,20200318,000000,36.3103,37.1083,34.9625,36.5288,432576.029545,0
+AOR.US,D,20200319,000000,36.1403,36.9639,35.6646,36.4339,410423.26797791,0
+AOR.US,D,20200320,000000,36.8057,37.2328,35.9118,36.0641,615271.33575898,0
+AOR.US,D,20200323,000000,35.9306,36.4981,35.3927,35.7793,976827.05789424,0
+AOR.US,D,20200324,000000,36.7285,37.8123,36.7285,37.5167,512033.70238519,0
+AOR.US,D,20200325,000000,37.668,38.99,37.5651,38.2879,270540.79025882,0
+AOR.US,D,20200326,000000,38.5322,39.9056,38.5065,39.5586,596792.66607838,0
+AOR.US,D,20200327,000000,38.9702,39.5121,38.6943,39.0375,331473.27312477,0
+AOR.US,D,20200330,000000,39.1136,39.7019,39.0375,39.6367,250741.34876326,0
+AOR.US,D,20200331,000000,39.4637,39.792,39.2233,39.3035,266038.43488349,0
+AOR.US,D,20200401,000000,38.5223,38.8743,38.2682,38.4194,172423.42311712,0
+AOR.US,D,20200402,000000,38.4768,38.9445,38.3473,38.9357,174272.09913377,0
+AOR.US,D,20200403,000000,38.7635,38.8862,38.2958,38.5233,133673.02982947,0
+AOR.US,D,20200406,000000,39.3262,39.9373,39.1532,39.9076,221351.64760365,0
+AOR.US,D,20200407,000000,40.49,40.6324,39.8414,39.8414,219942.89175507,0
+AOR.US,D,20200408,000000,40.1183,40.5573,39.8789,40.4426,228480.37694793,0
+AOR.US,D,20200409,000000,40.9103,41.2633,40.8301,41.0735,425335.04470955,0
+AOR.US,D,20200413,000000,41.0161,41.0161,40.5207,40.7946,351137.19898236,0
+AOR.US,D,20200414,000000,41.1674,41.4432,41.115,41.4066,182794.41466565,0
+AOR.US,D,20200415,000000,40.9004,40.9973,40.6403,40.758,250702.91895547,0
+AOR.US,D,20200416,000000,40.9004,40.9824,40.6818,40.9775,190208.33363613,0
+AOR.US,D,20200417,000000,41.3691,41.5322,41.2445,41.4917,244829.22622862,0
+AOR.US,D,20200420,000000,41.1674,41.4462,41.0546,41.1002,265864.48943773,0
+AOR.US,D,20200421,000000,40.8905,40.8905,40.3753,40.4327,220376.74405877,0
+AOR.US,D,20200422,000000,40.939,41.0735,40.8134,41.0071,168553.1369488,0
+AOR.US,D,20200423,000000,41.1584,41.4066,40.9103,41.0546,251160.03140598,0
+AOR.US,D,20200424,000000,41.1002,41.3543,40.929,41.2732,463362.35082439,0
+AOR.US,D,20200427,000000,41.463,41.6707,41.3968,41.636,375991.1715125,0
+AOR.US,D,20200428,000000,42.0167,42.1611,41.6262,41.7014,161388.00041819,0
+AOR.US,D,20200429,000000,42.17,42.4182,42.0583,42.35,175005.2994139,0
+AOR.US,D,20200430,000000,42.1522,42.1522,41.8081,41.8832,163134.534051,0
+AOR.US,D,20200501,000000,41.4165,41.4552,41.0922,41.1861,195508.61317838,0
+AOR.US,D,20200504,000000,41.0071,41.2732,40.9489,41.2732,209992.60547074,0
+AOR.US,D,20200505,000000,41.5491,41.7399,41.4462,41.4818,253261.53510542,0
+AOR.US,D,20200506,000000,41.5975,41.6559,41.2732,41.2732,169208.46630262,0
+AOR.US,D,20200507,000000,41.5204,41.821,41.5204,41.6064,201164.87409803,0
+AOR.US,D,20200508,000000,41.999,42.1186,41.9208,42.1038,118722.82329004,0
+AOR.US,D,20200511,000000,41.8645,42.1038,41.7982,41.9693,193099.67101665,0
+AOR.US,D,20200512,000000,42.17,42.17,41.5688,41.5688,199506.32449885,0
+AOR.US,D,20200513,000000,41.6835,41.6835,41.0675,41.2148,138996.56951854,0
+AOR.US,D,20200514,000000,40.8905,41.3879,40.6759,41.3879,87097.114103735,0
+AOR.US,D,20200515,000000,41.1584,41.4066,41.1002,41.3691,223721.14864687,0
+AOR.US,D,20200518,000000,41.9594,42.4182,41.9594,42.3401,214214.82777352,0
+AOR.US,D,20200519,000000,42.2274,42.3994,42.0849,42.1038,90409.156748438,0
+AOR.US,D,20200520,000000,42.4094,42.6189,42.3797,42.5902,97611.711776093,0
+AOR.US,D,20200521,000000,42.5705,42.6368,42.2362,42.3312,111738.71138032,0
+AOR.US,D,20200522,000000,42.2362,42.35,42.1236,42.3213,104538.17897413,0
+AOR.US,D,20200526,000000,42.9522,43.0392,42.8196,42.887,154642.55784105,0
+AOR.US,D,20200527,000000,43.0778,43.2677,42.79,43.2281,1470062.5164078,0
+AOR.US,D,20200528,000000,43.4684,43.5959,43.1816,43.2775,134711.64595042,0
+AOR.US,D,20200529,000000,43.2577,43.4387,43.0096,43.3349,100086.38913536,0
+AOR.US,D,20200601,000000,43.3636,43.6869,43.3576,43.6869,124105.01900153,0
+AOR.US,D,20200602,000000,43.764,43.9677,43.764,43.9657,96141.265972919,0
+AOR.US,D,20200603,000000,44.1546,44.5056,44.1546,44.4513,179502.59823557,0
+AOR.US,D,20200604,000000,44.3455,44.4513,44.1348,44.2514,125506.69567497,0
+AOR.US,D,20200605,000000,44.9377,45.1137,44.824,44.9565,200204.12890338,0
+AOR.US,D,20200608,000000,45.0138,45.3293,45.0138,45.3293,182822.73136613,0
+AOR.US,D,20200609,000000,45.1187,45.2136,44.8705,45.1364,91389.116846977,0
+AOR.US,D,20200610,000000,45.1364,45.272,44.909,44.9861,112019.8557636,0
+AOR.US,D,20200611,000000,44.1546,44.8042,43.2695,43.4001,227806.84400094,0
+AOR.US,D,20200612,000000,44.1259,44.1744,43.3813,43.8292,213509.94419387,0
+AOR.US,D,20200615,000000,43.2201,44.0854,43.059,43.9558,113569.18380381,0
+AOR.US,D,20200616,000000,44.5916,44.6955,44.0211,44.4601,159816.4235419,0
+AOR.US,D,20200617,000000,44.5482,44.6312,44.3068,44.4127,199638.80620464,0
+AOR.US,D,20200618,000000,44.2791,44.3919,44.2169,44.384,217902.06669951,0
+AOR.US,D,20200619,000000,44.5739,44.6708,44.0943,44.2614,138963.19626441,0
+AOR.US,D,20200622,000000,44.1744,44.4997,44.1744,44.4898,125172.96313368,0
+AOR.US,D,20200623,000000,44.736,44.8191,44.555,44.6114,104244.89886208,0
+AOR.US,D,20200624,000000,44.3741,44.4196,43.7056,43.946,323867.20511537,0
+AOR.US,D,20200625,000000,43.849,44.1952,43.7244,44.1546,75267.812480807,0
+AOR.US,D,20200626,000000,44.0883,44.1744,43.6315,43.7343,223103.2377901,0
+AOR.US,D,20200629,000000,43.8015,44.026,43.6018,44.0211,1556818.8187951,0
+AOR.US,D,20200630,000000,43.9825,44.3256,43.9321,44.2693,100320.00191427,0
+AOR.US,D,20200701,000000,44.2317,44.4828,44.2219,44.3355,96456.794921055,0
+AOR.US,D,20200702,000000,44.729,44.9317,44.557,44.6628,299574.51004105,0
+AOR.US,D,20200706,000000,45.0376,45.1998,44.9991,45.1711,144885.43190636,0
+AOR.US,D,20200707,000000,45.0277,45.1236,44.7824,44.8745,157282.07884949,0
+AOR.US,D,20200708,000000,44.9417,45.1414,44.8546,45.1236,141112.23156823,0
+AOR.US,D,20200709,000000,45.1711,45.1721,44.6628,44.9516,92317.500098225,0
+AOR.US,D,20200710,000000,44.9219,45.1908,44.827,45.1908,118139.29699813,0
+AOR.US,D,20200713,000000,45.3075,45.5073,44.8458,44.8745,164940.73501692,0
+AOR.US,D,20200714,000000,44.7874,45.3264,44.6925,45.3264,121904.40685041,0
+AOR.US,D,20200715,000000,45.6813,45.6981,45.4302,45.624,77370.327490986,0
+AOR.US,D,20200716,000000,45.4598,45.5063,45.3431,45.4697,91742.064292168,0
+AOR.US,D,20200717,000000,45.614,45.614,45.4093,45.6042,123360.69430335,0
+AOR.US,D,20200720,000000,45.6813,45.8336,45.5498,45.8237,103770.59412914,0
+AOR.US,D,20200721,000000,45.9592,46.1045,45.9028,45.969,182386.85644098,0
+AOR.US,D,20200722,000000,45.9413,46.1045,45.9315,46.1045,78716.382074223,0
+AOR.US,D,20200723,000000,46.0858,46.1401,45.71,45.7575,92666.402300492,0
+AOR.US,D,20200724,000000,45.71,45.71,45.5261,45.5844,122955.15870014,0
+AOR.US,D,20200727,000000,45.796,45.9592,45.7288,45.9592,139546.72255632,0
+AOR.US,D,20200728,000000,45.9216,45.9403,45.7376,45.7762,58535.676432989,0
+AOR.US,D,20200729,000000,45.9028,46.1847,45.8869,46.0858,101331.31264548,0
+AOR.US,D,20200730,000000,45.7288,45.969,45.5301,45.9315,155637.68760056,0
+AOR.US,D,20200731,000000,45.9315,45.9315,45.4598,45.8237,90475.903256697,0
+AOR.US,D,20200803,000000,45.8929,46.1797,45.8929,46.1797,95245.244665069,0
+AOR.US,D,20200804,000000,46.1401,46.3725,46.1263,46.3725,61073.055057587,0
+AOR.US,D,20200805,000000,46.4209,46.6118,46.4209,46.4892,126925.56463086,0
+AOR.US,D,20200806,000000,46.507,46.6998,46.4446,46.6998,86202.104106617,0
+AOR.US,D,20200807,000000,46.6118,46.6118,46.416,46.5347,81032.283648687,0
+AOR.US,D,20200810,000000,46.5634,46.6899,46.4843,46.6701,86607.63970983,0
+AOR.US,D,20200811,000000,46.8718,46.9074,46.4407,46.5257,99912.44368959,0
+AOR.US,D,20200812,000000,46.8056,47.0162,46.8056,46.9766,95182.543399734,0
+AOR.US,D,20200813,000000,46.8917,46.9569,46.6899,46.8253,67551.511601699,0
+AOR.US,D,20200814,000000,46.68,46.7957,46.6405,46.7374,66664.592090431,0
+AOR.US,D,20200817,000000,46.8718,46.947,46.8451,46.9005,85849.156661425,0
+AOR.US,D,20200818,000000,46.9193,47.0162,46.7858,46.9766,72020.493722902,0
+AOR.US,D,20200819,000000,47.0835,47.0835,46.7472,46.7472,74373.81379442,0
+AOR.US,D,20200820,000000,46.5347,46.8451,46.5257,46.8253,74379.881658808,0
+AOR.US,D,20200821,000000,46.7671,46.854,46.6316,46.854,88927.58652722,0
+AOR.US,D,20200824,000000,47.0063,47.1517,46.8817,47.123,122769.07752559,0
+AOR.US,D,20200825,000000,47.1784,47.2268,47.0251,47.1784,183515.479217,0
+AOR.US,D,20200826,000000,47.2565,47.4572,47.1981,47.4572,55455.223945732,0
+AOR.US,D,20200827,000000,47.4859,47.4958,47.1705,47.2862,82442.050807989,0
+AOR.US,D,20200828,000000,47.3613,47.5541,47.3514,47.5254,87005.084827195,0
+AOR.US,D,20200831,000000,47.5254,47.5353,47.3217,47.4098,130989.01114885,0
+AOR.US,D,20200901,000000,47.4295,47.6599,47.3663,47.6599,113823.02279734,0
+AOR.US,D,20200902,000000,47.8616,48.0911,47.6886,48.0811,95335.251320146,0
+AOR.US,D,20200903,000000,47.8814,47.9101,46.9579,47.1032,148708.18647033,0
+AOR.US,D,20200904,000000,47.1981,47.3227,46.4595,46.9964,115486.62895017,0
+AOR.US,D,20200908,000000,46.8718,46.8718,46.3003,46.3626,166781.32054772,0
+AOR.US,D,20200909,000000,46.7671,47.043,46.6603,46.9193,477459.01110669,0
+AOR.US,D,20200910,000000,46.9766,47.0775,46.4111,46.4793,109575.51772627,0
+AOR.US,D,20200911,000000,46.6603,46.7472,46.3675,46.6118,87226.56187733,0
+AOR.US,D,20200914,000000,46.9193,47.035,46.8353,46.947,137661.63935335,0
+AOR.US,D,20200915,000000,47.217,47.2762,47.0251,47.1418,137416.9021564,0
+AOR.US,D,20200916,000000,47.1784,47.3188,46.9766,47.0735,172225.20621381,0
+AOR.US,D,20200917,000000,46.7671,46.9569,46.6642,46.8353,95416.156178643,0
+AOR.US,D,20200918,000000,46.9866,46.9866,46.4427,46.5634,82926.468648237,0
+AOR.US,D,20200921,000000,46.1223,46.15,45.7061,46.0462,116411.97826923,0
+AOR.US,D,20200922,000000,46.1134,46.2578,45.8534,46.2479,117359.57642437,0
+AOR.US,D,20200923,000000,46.1994,46.592,45.624,45.624,118455.837257,0
+AOR.US,D,20200924,000000,45.5844,45.9315,45.3836,45.7199,100325.05846792,0
+AOR.US,D,20200925,000000,45.4796,46.0165,45.4796,46.0165,139281.75914475,0
+AOR.US,D,20200928,000000,46.3626,46.4892,46.3092,46.4892,83394.705516786,0
+AOR.US,D,20200929,000000,46.4892,46.5139,46.2904,46.4111,112851.15318465,0
+AOR.US,D,20200930,000000,46.3151,46.68,46.3151,46.5257,216052.37937212,0
+AOR.US,D,20201001,000000,46.6019,46.7324,46.5445,46.7185,94325.963210402,0
+AOR.US,D,20201002,000000,46.2381,46.6138,46.2381,46.4516,183486.1512058,0
+AOR.US,D,20201005,000000,46.6721,47.0468,46.6721,46.8945,102994.9187983,0
+AOR.US,D,20201006,000000,46.9599,47.1418,46.592,46.6236,113705.71075252,0
+AOR.US,D,20201007,000000,46.9302,47.1012,46.8945,47.0093,65036.381813186,0
+AOR.US,D,20201008,000000,47.1546,47.3455,47.1546,47.3455,87326.681639719,0
+AOR.US,D,20201009,000000,47.4236,47.5778,47.4137,47.5778,162030.18273252,0
+AOR.US,D,20201012,000000,47.7223,48.0109,47.6936,47.8774,83428.078770916,0
+AOR.US,D,20201013,000000,47.8676,47.8676,47.6164,47.7509,94281.46553823,0
+AOR.US,D,20201014,000000,47.7133,47.8389,47.4909,47.5106,69831.005989839,0
+AOR.US,D,20201015,000000,47.211,47.4434,47.0765,47.4335,108902.99609002,0
+AOR.US,D,20201016,000000,47.5393,47.655,47.4622,47.4809,72692.004048423,0
+AOR.US,D,20201019,000000,47.568,47.5868,47.0667,47.0667,93176.10290902,0
+AOR.US,D,20201020,000000,47.299,47.5007,47.2308,47.3089,82936.58175555,0
+AOR.US,D,20201021,000000,47.2802,47.4572,47.1259,47.1349,88963.993713542,0
+AOR.US,D,20201022,000000,47.211,47.3267,47.0182,47.3178,95572.90934198,0
+AOR.US,D,20201023,000000,47.3653,47.4335,47.2308,47.4335,64351.72444816,0
+AOR.US,D,20201026,000000,47.0568,47.1448,46.6039,46.8373,186767.85452857,0
+AOR.US,D,20201027,000000,46.856,46.9222,46.7492,46.7492,128323.19606138,0
+AOR.US,D,20201028,000000,46.2766,46.2766,45.7762,45.7762,263784.22326363,0
+AOR.US,D,20201029,000000,45.7663,46.2114,45.7663,46.0067,229359.20597334,0
+AOR.US,D,20201030,000000,45.8227,45.9552,45.5053,45.7762,153636.3036635,0
+AOR.US,D,20201102,000000,46.1401,46.1925,45.8622,46.1045,140490.27546854,0
+AOR.US,D,20201103,000000,46.4704,46.7364,46.3854,46.6326,82468.344887001,0
+AOR.US,D,20201104,000000,46.9895,47.5196,46.9222,47.2901,89087.37362275,0
+AOR.US,D,20201105,000000,47.7133,47.9625,47.7034,47.8389,111824.67279247,0
+AOR.US,D,20201106,000000,47.7895,47.9526,47.7213,47.7994,283760.64413716,0
+AOR.US,D,20201109,000000,49.0126,49.0126,48.2848,48.3303,119219.37685906,0
+AOR.US,D,20201110,000000,48.1751,48.4074,48.0506,48.3492,181438.2469751,0
+AOR.US,D,20201111,000000,48.4935,48.5796,48.3827,48.5796,105658.71126431,0
+AOR.US,D,20201112,000000,48.5034,48.5034,48.1088,48.2246,106925.8836105,0
+AOR.US,D,20201113,000000,48.5034,48.6863,48.4351,48.6765,131015.30522785,0
+AOR.US,D,20201116,000000,48.9078,49.0126,48.8317,49.0028,90309.036986049,0
+AOR.US,D,20201117,000000,48.9177,49.071,48.8218,48.9464,128416.23664866,0
+AOR.US,D,20201118,000000,49.072,49.0907,48.7536,48.7536,113457.93962337,0
+AOR.US,D,20201119,000000,48.6478,48.9464,48.6378,48.8583,95873.268629149,0
+AOR.US,D,20201120,000000,48.9553,49.0522,48.8564,48.8979,111427.22767511,0
+AOR.US,D,20201123,000000,49.0225,49.1145,48.8435,48.9839,127854.95919284,0
+AOR.US,D,20201124,000000,49.245,49.4566,49.158,49.4082,232407.2965172,0
+AOR.US,D,20201125,000000,49.4082,49.418,49.2549,49.3983,121225.81734978,0
+AOR.US,D,20201127,000000,49.5446,49.593,49.4902,49.593,54579.428852507,0
+AOR.US,D,20201130,000000,49.4279,49.4279,49.1016,49.2262,132780.04245381,0
+AOR.US,D,20201201,000000,49.6791,49.6889,49.5298,49.5832,174867.76115446,0
+AOR.US,D,20201202,000000,49.4952,49.6494,49.417,49.6494,136341.87884913,0
+AOR.US,D,20201203,000000,49.6594,49.8422,49.6594,49.7276,108185.97678159,0
+AOR.US,D,20201204,000000,49.8324,49.9777,49.8324,49.9777,504936.32367358,0
+AOR.US,D,20201207,000000,49.8916,49.949,49.7839,49.8521,98664.486247279,0
+AOR.US,D,20201208,000000,49.8422,50.0162,49.7078,50.0162,114012.13790408,0
+AOR.US,D,20201209,000000,50.1122,50.1122,49.6603,49.7928,92504.592583498,0
+AOR.US,D,20201210,000000,49.6395,49.949,49.6297,49.9006,141112.23156823,0
+AOR.US,D,20201211,000000,49.7276,49.8621,49.6445,49.8621,103125.37788264,0
+AOR.US,D,20201214,000000,50.0262,50.0628,49.7473,49.7839,90572.989086893,0
+AOR.US,D,20201215,000000,49.8719,50.1894,49.7928,50.1894,87196.222555393,0
+AOR.US,D,20201216,000000,50.2279,50.2665,50.0726,50.1705,103894.98534908,0
+AOR.US,D,20201217,000000,50.2863,50.4583,50.2863,50.4583,129179.77625072,0
+AOR.US,D,20201218,000000,50.4583,50.4583,50.1656,50.3248,106765.08520425,0
+AOR.US,D,20201221,000000,49.8225,50.1023,49.6187,50.0162,124830.1287958,0
+AOR.US,D,20201222,000000,50.0262,50.0677,49.8916,49.9392,125271.06027461,0
+AOR.US,D,20201223,000000,50.0924,50.2476,50.0361,50.132,87570.407525939,0
+AOR.US,D,20201224,000000,50.2388,50.3357,50.1468,50.2971,109825.31147688,0
+AOR.US,D,20201228,000000,50.4701,50.48,50.4039,50.4603,125775.70432947,0
+AOR.US,D,20201229,000000,50.7055,50.7055,50.4751,50.5591,108093.94750506,0
+AOR.US,D,20201230,000000,50.6955,50.7529,50.6066,50.666,84880.320980929,0
+AOR.US,D,20201231,000000,50.7055,50.7154,50.5295,50.6264,100743.74111065,0
+AOR.US,D,20210104,000000,50.8291,50.9566,50.2289,50.4998,253131.0760211,0
+AOR.US,D,20210105,000000,50.5492,50.839,50.5295,50.7529,172227.22883527,0
+AOR.US,D,20210106,000000,50.7055,51.1831,50.6264,50.9269,112797.55371589,0
+AOR.US,D,20210107,000000,51.0931,51.2849,51.014,51.1791,143458.47246463,0
+AOR.US,D,20210108,000000,51.373,51.4896,51.1653,51.4609,137367.34793057,0
+AOR.US,D,20210111,000000,51.1218,51.2948,51.0437,51.188,251410.83646731,0
+AOR.US,D,20210112,000000,51.103,51.3047,51.0634,51.2849,123408.22590772,0
+AOR.US,D,20210113,000000,51.2177,51.4412,51.2177,51.3344,113053.41533089,0
+AOR.US,D,20210114,000000,51.4995,51.6152,51.3828,51.4214,84016.661616478,0
+AOR.US,D,20210115,000000,51.275,51.275,50.9171,51.0832,112096.71537917,0
+AOR.US,D,20210119,000000,51.3443,51.5094,51.2265,51.3828,137151.93874483,0
+AOR.US,D,20210120,000000,51.5578,51.7902,51.5193,51.7418,133681.12031532,0
+AOR.US,D,20210121,000000,51.809,51.809,51.635,51.7615,85524.525916708,0
+AOR.US,D,20210122,000000,51.4412,51.6834,51.4412,51.6053,104947.75982027,0
+AOR.US,D,20210125,000000,51.6933,51.7318,51.2948,51.6646,199335.41298528,0
+AOR.US,D,20210126,000000,51.7418,51.7764,51.5855,51.6834,89414.02698893,0
+AOR.US,D,20210127,000000,51.2464,51.2652,50.7905,50.8192,130664.38040413,0
+AOR.US,D,20210128,000000,50.9468,51.368,50.9171,51.1307,78369.50249342,0
+AOR.US,D,20210129,000000,50.839,50.9171,50.3357,50.48,156188.85194906,0
+AOR.US,D,20210201,000000,50.7441,51.0228,50.6264,50.9853,130905.07235816,0
+AOR.US,D,20210202,000000,51.1791,51.4362,51.1791,51.4016,101863.26209009,0
+AOR.US,D,20210203,000000,51.3047,51.4995,51.28,51.4214,100873.18888424,0
+AOR.US,D,20210204,000000,51.4609,51.6449,51.3828,51.6251,84724.579128323,0
+AOR.US,D,20210205,000000,51.7715,51.8327,51.6646,51.7615,76747.360080563,0
+AOR.US,D,20210208,000000,51.9553,52.072,51.9168,52.072,105293.62809034,0
+AOR.US,D,20210209,000000,52.1205,52.2046,52.0226,52.1304,115002.21110992,0
+AOR.US,D,20210210,000000,52.2253,52.334,51.9603,52.1106,150498.20646456,0
+AOR.US,D,20210211,000000,52.2748,52.3519,52.1106,52.255,147813.17647321,0
+AOR.US,D,20210212,000000,52.1699,52.3716,52.1699,52.3439,122930.88724259,0
+AOR.US,D,20210216,000000,52.4102,52.5467,52.2995,52.3242,152166.86917105,0
+AOR.US,D,20210217,000000,52.2351,52.3439,52.076,52.2846,93147.786208546,0
+AOR.US,D,20210218,000000,52.1502,52.1502,51.8466,52.0908,94904.432948653,0
+AOR.US,D,20210219,000000,52.2648,52.2995,52.0809,52.1304,121545.39154084,0
+AOR.US,D,20210222,000000,51.9267,52.0226,51.8001,51.809,129494.29388812,0
+AOR.US,D,20210223,000000,51.5855,51.9543,51.2562,51.809,162413.46949964,0
+AOR.US,D,20210224,000000,51.635,52.1007,51.5193,52.1007,97869.596012551,0
+AOR.US,D,20210225,000000,52.0029,52.0621,51.0921,51.1791,112207.9595596,0
+AOR.US,D,20210226,000000,51.3927,51.3927,50.8578,51.0733,108201.14644256,0
+AOR.US,D,20210301,000000,51.4412,51.8634,51.4412,51.7902,105179.34997771,0
+AOR.US,D,20210302,000000,51.8189,51.8189,51.5578,51.6152,115823.39542367,0
+AOR.US,D,20210303,000000,51.548,51.6152,51.2365,51.2365,183242.42531958,0
+AOR.US,D,20210304,000000,51.188,51.372,50.4316,50.7154,193171.47407857,0
+AOR.US,D,20210305,000000,51.0338,51.2295,50.4039,51.2078,115100.30825086,0
+AOR.US,D,20210308,000000,51.1791,51.3146,50.9269,50.9468,343214.59071408,0
+AOR.US,D,20210309,000000,51.2265,51.6251,51.2265,51.4709,1081107.352632,0
+AOR.US,D,20210310,000000,51.5578,51.7615,51.5291,51.6251,122860.09549141,0
+AOR.US,D,20210311,000000,51.9267,52.159,51.8287,52.0621,253163.4379645,0
+AOR.US,D,20210312,000000,51.8871,51.9455,51.7121,51.8773,126096.28983127,0
+AOR.US,D,20210315,000000,51.983,52.1502,51.7902,52.1402,166907.73438912,0
+AOR.US,D,20210316,000000,52.1789,52.2253,52.0057,52.1304,164203.48949388,0
+AOR.US,D,20210317,000000,51.9168,52.3143,51.8287,52.2648,91125.164746132,0
+AOR.US,D,20210318,000000,51.9365,52.1076,51.6844,51.7318,88486.655048414,0
+AOR.US,D,20210319,000000,51.7715,51.8574,51.4896,51.7902,97875.663876938,0
+AOR.US,D,20210322,000000,51.809,52.0324,51.7318,51.9365,140287.00201157,0
+AOR.US,D,20210323,000000,51.8377,51.8377,51.4767,51.5193,77418.870406084,0
+AOR.US,D,20210324,000000,51.6152,51.6824,51.3047,51.3047,88906.349001864,0
+AOR.US,D,20210325,000000,51.2849,51.5954,51.1129,51.5381,124277.95313656,0
+AOR.US,D,20210326,000000,51.6449,52.0621,51.5381,52.0621,520386.11771423,0
+AOR.US,D,20210329,000000,51.8001,51.9742,51.7032,51.9365,133907.65391911,0
+AOR.US,D,20210330,000000,51.7715,51.9267,51.6646,51.8189,93399.602580617,0
+AOR.US,D,20210331,000000,51.8287,52.072,51.8001,51.9455,210500.2834578,0
+AOR.US,D,20210401,000000,52.16,52.4102,52.16,52.4102,102772.43043744,0
+AOR.US,D,20210405,000000,52.6337,52.7988,52.5566,52.7988,116496.92837065,0
+AOR.US,D,20210406,000000,52.7029,52.8176,52.6445,52.7414,110351.19305711,0
+AOR.US,D,20210407,000000,52.7127,52.7514,52.6001,52.7029,164614.08165075,0
+AOR.US,D,20210408,000000,52.78,52.9254,52.7721,52.9254,73412.057289042,0
+AOR.US,D,20210409,000000,52.8878,53.052,52.8038,53.052,94344.166803563,0
+AOR.US,D,20210412,000000,52.9748,53.0312,52.8482,52.9551,145889.66346245,0
+AOR.US,D,20210413,000000,52.9551,53.1498,52.8967,53.1399,114465.20511166,0
+AOR.US,D,20210414,000000,53.1598,53.2567,53.0133,53.0915,159178.28647051,0
+AOR.US,D,20210415,000000,53.3436,53.489,53.2962,53.4119,99004.286652966,0
+AOR.US,D,20210416,000000,53.577,53.6739,53.4514,53.6057,109585.63083358,0
+AOR.US,D,20210419,000000,53.5483,53.5572,53.3387,53.3921,160427.25522355,0
+AOR.US,D,20210420,000000,53.3139,53.3139,52.9551,53.0816,78902.463248765,0
+AOR.US,D,20210421,000000,53.0233,53.4217,53.0133,53.3921,57874.279214779,0
+AOR.US,D,20210422,000000,53.3921,53.49,53.1014,53.1875,74857.220323937,0
+AOR.US,D,20210423,000000,53.3921,53.6739,53.3239,53.5582,77258.071999823,0
+AOR.US,D,20210426,000000,53.5869,53.6936,53.5869,53.6838,126934.66642744,0
+AOR.US,D,20210427,000000,53.6442,53.6442,53.5286,53.6057,68011.657984397,0
+AOR.US,D,20210428,000000,53.6146,53.752,53.5483,53.6838,128158.3524122,0
+AOR.US,D,20210429,000000,53.6936,53.8301,53.4702,53.6936,247903.61085149,0
+AOR.US,D,20210430,000000,53.5869,53.5869,53.3139,53.3338,97783.634600399,0
+AOR.US,D,20210503,000000,53.577,53.6641,53.5098,53.5098,87905.151377969,0
+AOR.US,D,20210504,000000,53.4217,53.4217,53.042,53.3139,134242.39777114,0
+AOR.US,D,20210505,000000,53.4999,53.5483,53.4119,53.4119,102690.51426821,0
+AOR.US,D,20210506,000000,53.4504,53.7619,53.3921,53.7619,74372.802483689,0
+AOR.US,D,20210507,000000,53.8983,54.0625,53.7718,54.0428,257384.64895655,0
+AOR.US,D,20210510,000000,54.0724,54.0724,53.6245,53.6245,346521.57680513,0
+AOR.US,D,20210511,000000,53.2567,53.3832,53.042,53.3041,112317.18111857,0
+AOR.US,D,20210512,000000,53.052,53.1875,52.5467,52.5763,147193.24299498,0
+AOR.US,D,20210513,000000,52.7326,53.0233,52.69,52.9551,147204.36741302,0
+AOR.US,D,20210514,000000,53.227,53.4989,53.1211,53.4119,106957.23424318,0
+AOR.US,D,20210517,000000,53.4999,53.4999,53.217,53.3733,132297.64723503,0
+AOR.US,D,20210518,000000,53.5098,53.5266,53.2754,53.2754,96751.086343836,0
+AOR.US,D,20210519,000000,52.868,53.1598,52.7701,53.1498,205025.04715905,0
+AOR.US,D,20210520,000000,53.2754,53.577,53.2567,53.5582,157678.51265613,0
+AOR.US,D,20210521,000000,53.6739,53.6739,53.402,53.5186,61745.576693839,0
+AOR.US,D,20210524,000000,53.7036,53.8588,53.6324,53.7421,91252.589898264,0
+AOR.US,D,20210525,000000,53.8687,53.9468,53.7619,53.7619,110082.18440261,0
+AOR.US,D,20210526,000000,53.9073,53.936,53.8015,53.9172,87374.213244085,0
+AOR.US,D,20210527,000000,53.9755,53.9942,53.8885,53.937,91188.877322198,0
+AOR.US,D,20210528,000000,54.0526,54.112,53.9844,54.0229,91546.881321045,0
+AOR.US,D,20210601,000000,54.2573,54.287,54.0724,54.1208,105885.2448681,0
+AOR.US,D,20210602,000000,54.1505,54.2385,54.1208,54.2286,98147.706463633,0
+AOR.US,D,20210603,000000,53.9755,54.0625,53.7916,54.0131,97813.973922335,0
+AOR.US,D,20210604,000000,54.1505,54.374,54.1505,54.374,61954.918015199,0
+AOR.US,D,20210607,000000,54.3058,54.3444,54.2573,54.2959,169226.66989578,0
+AOR.US,D,20210608,000000,54.3542,54.4205,54.2751,54.3255,89514.146751319,0
+AOR.US,D,20210609,000000,54.4016,54.4491,54.3058,54.3058,88020.440801327,0
+AOR.US,D,20210610,000000,54.461,54.5204,54.3255,54.4313,63927.985251784,0
+AOR.US,D,20210611,000000,54.4215,54.5391,54.4215,54.5005,48355.822612659,0
+AOR.US,D,20210614,000000,54.549,54.5886,54.4313,54.5886,65205.270705298,0
+AOR.US,D,20210615,000000,54.7329,54.7329,54.4215,54.4413,69755.157684999,0
+AOR.US,D,20210616,000000,54.5786,54.5786,54.0625,54.2484,144161.33342281,0
+AOR.US,D,20210617,000000,54.1802,54.2573,54.0171,54.1307,98942.596698362,0
+AOR.US,D,20210618,000000,53.9172,53.9172,53.7036,53.7036,972793.95069819,0
+AOR.US,D,20210621,000000,53.7421,54.1208,53.7125,54.112,111368.5716527,0
+AOR.US,D,20210622,000000,54.0724,54.287,53.9725,54.1702,159050.86131838,0
+AOR.US,D,20210623,000000,54.1307,54.2959,54.1307,54.1307,66816.288700111,0
+AOR.US,D,20210624,000000,54.3157,54.4215,54.3157,54.3542,106356.51566884,0
+AOR.US,D,20210625,000000,54.4313,54.5204,54.4056,54.4313,72564.578896291,0
+AOR.US,D,20210628,000000,54.5984,54.5984,54.3839,54.4709,89110.633769568,0
+AOR.US,D,20210629,000000,54.5589,54.5589,54.4413,54.4907,114784.77930272,0
+AOR.US,D,20210630,000000,54.4808,54.4808,54.3839,54.4215,86049.396186204,0
+AOR.US,D,20210701,000000,54.5005,54.5688,54.4016,54.5005,73038.883629227,0
+AOR.US,D,20210702,000000,54.6765,54.7537,54.5589,54.7537,92831.245949679,0
+AOR.US,D,20210706,000000,54.812,54.812,54.4531,54.6765,121989.35695184,0
+AOR.US,D,20210707,000000,54.7438,54.812,54.5984,54.7537,78233.986855438,0
+AOR.US,D,20210708,000000,54.4511,54.4808,54.2178,54.3918,116772.00488954,0
+AOR.US,D,20210709,000000,54.6479,54.8515,54.5688,54.8515,84177.460022741,0
+AOR.US,D,20210712,000000,54.8515,54.9307,54.7764,54.9208,129270.79421653,0
+AOR.US,D,20210713,000000,54.8615,54.9307,54.7142,54.7537,165989.46424519,0
+AOR.US,D,20210714,000000,54.9594,54.9594,54.7636,54.901,71313.587521788,0
+AOR.US,D,20210715,000000,54.7142,54.7933,54.5886,54.7142,161709.59723072,0
+AOR.US,D,20210716,000000,54.724,54.9683,54.3918,54.3918,70983.900223415,0
+AOR.US,D,20210719,000000,54.1198,54.1198,53.8074,53.9537,147329.76994369,0
+AOR.US,D,20210720,000000,54.0012,54.4511,53.9637,54.4215,90428.37165233,0
+AOR.US,D,20210721,000000,54.5005,54.6765,54.466,54.6083,124346.72226628,0
+AOR.US,D,20210722,000000,54.6845,54.7824,54.6281,54.7636,76673.534397185,0
+AOR.US,D,20210723,000000,54.8417,54.9693,54.7636,54.901,74486.069285585,0
+AOR.US,D,20210726,000000,54.7833,54.9594,54.7833,54.9594,87664.459423942,0
+AOR.US,D,20210727,000000,54.8515,54.8515,54.5688,54.7042,63029.941322472,0
+AOR.US,D,20210728,000000,54.8515,54.9791,54.7458,54.9791,74418.311466594,0
+AOR.US,D,20210729,000000,54.999,55.1631,54.999,55.1443,85048.198562309,0
+AOR.US,D,20210730,000000,54.9208,55.0523,54.8615,54.8615,75194.998108161,0
+AOR.US,D,20210802,000000,55.1838,55.1957,54.9396,54.9396,121899.35029676,0
+AOR.US,D,20210803,000000,55.1047,55.2719,54.9356,55.2719,64186.880798973,0
+AOR.US,D,20210804,000000,55.2817,55.2817,55.0849,55.0849,69640.879572372,0
+AOR.US,D,20210805,000000,55.2323,55.3015,55.1868,55.3015,58266.667778487,0
+AOR.US,D,20210806,000000,55.2036,55.2946,55.0849,55.0849,102638.93742093,0
+AOR.US,D,20210809,000000,55.174,55.174,55.0711,55.1146,86950.47404771,0
+AOR.US,D,20210810,000000,55.174,55.174,55.0761,55.0949,91000.773526194,0
+AOR.US,D,20210811,000000,55.2036,55.3213,55.1344,55.3213,63019.82821516,0
+AOR.US,D,20210812,000000,55.2719,55.3311,55.1245,55.3311,71493.600831943,0
+AOR.US,D,20210813,000000,55.3598,55.4577,55.3025,55.4577,1045819.6872879,0
+AOR.US,D,20210816,000000,55.35,55.3984,55.1443,55.3895,81210.274337379,0
+AOR.US,D,20210817,000000,55.1541,55.1541,54.8714,55.0088,109450.1151956,0
+AOR.US,D,20210818,000000,55.0572,55.1443,54.8071,54.8714,111301.82514445,0
+AOR.US,D,20210819,000000,54.5886,54.7794,54.5411,54.724,107702.57025208,0
+AOR.US,D,20210820,000000,54.6944,54.901,54.6727,54.8318,138827.68062643,0
+AOR.US,D,20210823,000000,55.0672,55.2847,55.0285,55.2619,140389.14439542,0
+AOR.US,D,20210824,000000,55.2422,55.4271,55.2422,55.3411,96992.789608595,0
+AOR.US,D,20210825,000000,55.3697,55.4083,55.3114,55.3411,111584.99214918,0
+AOR.US,D,20210826,000000,55.2916,55.3598,55.1541,55.2224,93720.188082409,0
+AOR.US,D,20210827,000000,55.2224,55.5942,55.2224,55.5942,146601.62621722,0
+AOR.US,D,20210830,000000,55.6426,55.7415,55.5458,55.7415,86354.812027029,0
+AOR.US,D,20210831,000000,55.7415,55.7593,55.6179,55.7593,61992.336512254,0
+AOR.US,D,20210901,000000,55.8286,55.9057,55.7791,55.8384,93650.407641956,0
+AOR.US,D,20210902,000000,55.9847,55.9847,55.8671,55.877,64786.588062579,0
+AOR.US,D,20210903,000000,55.8186,56.0134,55.8186,55.9452,54902.036975762,0
+AOR.US,D,20210907,000000,55.9353,55.9452,55.8077,55.877,115693.94765007,0
+AOR.US,D,20210908,000000,55.8087,55.8087,55.5645,55.7316,76784.778577618,0
+AOR.US,D,20210909,000000,55.7316,55.8186,55.6327,55.7118,68421.238830536,0
+AOR.US,D,20210910,000000,55.7514,55.8186,55.4281,55.4281,117093.60170207,0
+AOR.US,D,20210913,000000,55.6526,55.6723,55.4479,55.5744,78340.174482214,0
+AOR.US,D,20210914,000000,55.6723,55.7168,55.3697,55.3697,83405.829934829,0
+AOR.US,D,20210915,000000,55.4854,55.6723,55.3796,55.6723,351389.01535443,0
+AOR.US,D,20210916,000000,55.525,55.6259,55.3411,55.5448,128811.65914456,0
+AOR.US,D,20210917,000000,55.4666,55.4666,55.0949,55.1443,73712.416576211,0
+AOR.US,D,20210920,000000,54.5292,54.6845,54.2276,54.5886,143394.75988857,0
+AOR.US,D,20210921,000000,54.7735,54.9208,54.646,54.6479,124541.9052374,0
+AOR.US,D,20210922,000000,54.812,55.173,54.7161,55.0849,131667.60064948,0
+AOR.US,D,20210923,000000,55.1641,55.3895,55.1245,55.3697,98676.621976054,0
+AOR.US,D,20210924,000000,55.0849,55.1937,55.0237,55.1937,62901.504859609,0
+AOR.US,D,20210927,000000,55.0385,55.1611,54.9791,55.0088,98268.052440646,0
+AOR.US,D,20210928,000000,54.7339,54.7339,54.2731,54.3147,134602.42439145,0
+AOR.US,D,20210929,000000,54.5005,54.5292,54.2959,54.3245,86125.244491045,0
+AOR.US,D,20210930,000000,54.4808,54.4907,54.0803,54.1684,121589.889213,0
+AOR.US,D,20211001,000000,54.1881,54.4907,53.9567,54.4907,107780.44117838,0
+AOR.US,D,20211004,000000,54.3048,54.3245,53.8449,54.0496,114923.3288729,0
+AOR.US,D,20211005,000000,54.0694,54.3434,53.933,54.2563,106818.68467301,0
+AOR.US,D,20211006,000000,53.8836,54.2366,53.7165,54.2168,147974.9861902,0
+AOR.US,D,20211007,000000,54.4511,54.6667,54.4205,54.461,106325.16503617,0
+AOR.US,D,20211008,000000,54.5786,54.5786,54.3444,54.3829,159164.12812028,0
+AOR.US,D,20211011,000000,54.3147,54.5688,54.2069,54.2563,87474.333006475,0
+AOR.US,D,20211012,000000,54.2563,54.3434,54.1574,54.2563,299075.93385056,0
+AOR.US,D,20211013,000000,54.285,54.5204,54.2217,54.5104,59972.748982034,0
+AOR.US,D,20211014,000000,54.7052,55.0682,54.7052,55.0682,89776.076230702,0
+AOR.US,D,20211015,000000,55.1463,55.2055,55.0682,55.1166,123381.93182871,0
+AOR.US,D,20211018,000000,55.0197,55.176,54.9505,55.0682,242336.34527619,0
+AOR.US,D,20211019,000000,55.2342,55.4004,55.2342,55.3816,144297.86037153,0
+AOR.US,D,20211020,000000,55.4597,55.5576,55.3747,55.5576,86594.492670325,0
+AOR.US,D,20211021,000000,55.4102,55.4399,55.3134,55.3915,106262.46377084,0
+AOR.US,D,20211022,000000,55.5181,55.5872,55.3233,55.4499,128782.33113335,0
+AOR.US,D,20211025,000000,55.4597,55.6555,55.4182,55.5872,124332.56391604,0
+AOR.US,D,20211026,000000,55.7919,55.7999,55.5922,55.705,87730.19462147,0
+AOR.US,D,20211027,000000,55.705,55.7534,55.4983,55.5972,132434.17418374,0
+AOR.US,D,20211028,000000,55.5972,55.8117,55.5972,55.782,218898.20776974,0
+AOR.US,D,20211029,000000,55.607,55.7445,55.5458,55.705,272913.32523423,0
+AOR.US,D,20211101,000000,55.7722,55.9195,55.705,55.881,97911.059752531,0
+AOR.US,D,20211102,000000,55.9195,55.9986,55.8563,55.9294,145113.98813162,0
+AOR.US,D,20211103,000000,55.881,56.2132,55.8711,56.135,263218.90056488,0
+AOR.US,D,20211104,000000,56.2132,56.311,56.1657,56.2923,101950.23481297,0
+AOR.US,D,20211105,000000,56.5069,56.5366,56.3704,56.4673,108660.28151453,0
+AOR.US,D,20211108,000000,56.487,56.5751,56.4772,56.5563,109510.79383948,0
+AOR.US,D,20211109,000000,56.5069,56.6038,56.3704,56.487,89141.984402235,0
+AOR.US,D,20211110,000000,56.3803,56.408,55.9492,56.0768,129610.59462221,0
+AOR.US,D,20211111,000000,56.1637,56.1894,56.0886,56.1252,181014.50777873,0
+AOR.US,D,20211112,000000,56.2626,56.3358,56.1549,56.2923,136035.45169757,0
+AOR.US,D,20211115,000000,56.4001,56.4772,56.1836,56.311,148269.27761298,0
+AOR.US,D,20211116,000000,56.2428,56.3506,56.2428,56.2923,251831.54173149,0
+AOR.US,D,20211117,000000,56.1549,56.2428,56.1252,56.1736,213214.64146035,0
+AOR.US,D,20211118,000000,56.1637,56.311,56.0273,56.2725,175706.13775062,0
+AOR.US,D,20211119,000000,56.2725,56.3012,56.14,56.1934,126170.11551465,0
+AOR.US,D,20211122,000000,56.1934,56.311,55.881,55.881,123770.27514949,0
+AOR.US,D,20211123,000000,55.8711,55.9492,55.6456,55.8117,347596.6001124,0
+AOR.US,D,20211124,000000,55.6259,55.9492,55.5181,55.9492,162299.19138702,0
+AOR.US,D,20211126,000000,55.3816,55.4004,55.0197,55.1166,158563.40954593,0
+AOR.US,D,20211129,000000,55.3331,55.528,55.1957,55.3816,288707.97623423,0
+AOR.US,D,20211130,000000,55.343,55.4499,54.8625,55.0484,393564.71808868,0
+AOR.US,D,20211201,000000,55.3134,55.5576,54.6083,54.6083,346378.98199203,0
+AOR.US,D,20211202,000000,54.8822,55.254,54.6281,55.254,241481.78770832,0
+AOR.US,D,20211203,000000,55.3233,55.3717,54.7566,54.9603,310333.84491035,0
+AOR.US,D,20211206,000000,55.2442,55.3816,55.0098,55.3816,269299.91199163,0
+AOR.US,D,20211207,000000,55.705,55.9689,55.705,55.9096,247208.84037915,0
+AOR.US,D,20211208,000000,55.9195,56.0085,55.8019,55.9393,234353.05836405,0
+AOR.US,D,20211209,000000,55.8898,55.8898,55.705,55.8117,261913.2984109,0
+AOR.US,D,20211210,000000,55.8117,55.9393,55.7346,55.8998,371184.41160708,0
+AOR.US,D,20211213,000000,55.9096,55.9145,55.6259,55.7247,659930.81764909,0
+AOR.US,D,20211214,000000,55.4696,55.52,55.2244,55.3915,307055.17551978,0
+AOR.US,D,20211215,000000,55.4696,55.8117,55.176,55.7534,383957.26614221,0
+AOR.US,D,20211216,000000,55.881,55.9986,55.5477,55.705,242196.78439528,0
+AOR.US,D,20211217,000000,55.5081,55.6169,55.2837,55.4499,399027.81865867,0
+AOR.US,D,20211220,000000,55.1067,55.1067,54.8031,55.0295,497098.66550673,0
+AOR.US,D,20211221,000000,55.1957,55.528,55.0582,55.4983,1407271.2444179,0
+AOR.US,D,20211222,000000,55.4597,55.8611,55.4597,55.8216,323597.18515014,0
+AOR.US,D,20211223,000000,55.9699,56.1173,55.9106,56.0094,478895.072345,0
+AOR.US,D,20211227,000000,56.1469,56.4436,56.1133,56.4436,220034.92103162,0
+AOR.US,D,20211228,000000,56.5118,56.5613,56.3823,56.4436,332664.59716614,0
+AOR.US,D,20211229,000000,56.4337,56.4337,56.2853,56.3843,233722.00046777,0
+AOR.US,D,20211230,000000,56.3447,56.4822,56.3447,56.4139,217355.95890465,0
+AOR.US,D,20211231,000000,56.4041,56.4436,56.2755,56.2853,271555.13492223,0
+AOR.US,D,20220103,000000,56.4238,56.4238,56.1874,56.3744,326571.45001061,0
+AOR.US,D,20220104,000000,56.5316,56.5414,56.2468,56.3843,267000.19138887,0
+AOR.US,D,20220105,000000,56.3744,56.4337,55.7524,55.7524,134745.01920455,0
+AOR.US,D,20220106,000000,55.7336,55.8513,55.5161,55.6841,271942.46693227,0
+AOR.US,D,20220107,000000,55.7138,55.7613,55.4567,55.5952,186048.81259868,0
+AOR.US,D,20220110,000000,55.3974,55.4864,54.9456,55.4766,520034.18157977,0
+AOR.US,D,20220111,000000,55.4369,55.8711,55.3301,55.8513,371751.75692728,0
+AOR.US,D,20220112,000000,56.0787,56.1667,55.96,56.1173,206112.20619509,0
+AOR.US,D,20220113,000000,56.1074,56.1667,55.6743,55.7524,241071.19555145,0
+AOR.US,D,20220114,000000,55.5358,55.6723,55.3588,55.5754,314914.07121199,0
+AOR.US,D,20220118,000000,55.2303,55.2303,54.8654,54.9544,562497.09656169,0
+AOR.US,D,20220119,000000,55.1512,55.2105,54.7566,54.8061,136980.01592052,0
+AOR.US,D,20220120,000000,54.9248,55.2402,54.4917,54.55,353043.51971068,0
+AOR.US,D,20220121,000000,54.4511,54.6163,54.0368,54.0467,443889.56269501,0
+AOR.US,D,20220124,000000,53.6422,54.0269,52.8344,54.0269,535310.03017464,0
+AOR.US,D,20220125,000000,53.5839,53.929,53.2092,53.6621,729771.93674623,0
+AOR.US,D,20220126,000000,54.0368,54.1654,53.1696,53.3368,323047.03211236,0
+AOR.US,D,20220127,000000,53.7412,53.8697,53.1399,53.1399,136136.58277069,0
+AOR.US,D,20220128,000000,53.1598,53.7313,52.9619,53.7213,380915.24346275,0
+AOR.US,D,20220131,000000,53.7412,54.3819,53.6521,54.3819,547198.99913072,0
+AOR.US,D,20220201,000000,54.3819,54.6291,54.196,54.5796,263277.5565873,0
+AOR.US,D,20220202,000000,54.8358,54.9238,54.6588,54.8358,129822.96987577,0
+AOR.US,D,20220203,000000,54.4511,54.5204,54.111,54.1455,117573.97429939,0
+AOR.US,D,20220204,000000,53.9874,54.3325,53.8401,54.0961,133002.53081468,0
+AOR.US,D,20220207,000000,54.2049,54.3117,54.0368,54.1159,111231.03339326,0
+AOR.US,D,20220208,000000,54.0269,54.3522,53.926,54.2643,186452.32558043,0
+AOR.US,D,20220209,000000,54.5796,54.8258,54.5796,54.8258,96880.53411743,0
+AOR.US,D,20220210,000000,54.2543,54.7764,54.0418,54.1455,162792.71102384,0
+AOR.US,D,20220211,000000,54.2246,54.3215,53.5938,53.7213,147002.10526678,0
+AOR.US,D,20220214,000000,53.6422,53.6422,53.2487,53.5443,180031.513748,0
+AOR.US,D,20220215,000000,53.8202,53.9874,53.752,53.9775,94840.720372586,0
+AOR.US,D,20220216,000000,53.8796,54.1357,53.7906,54.0961,172882.55818909,0
+AOR.US,D,20220217,000000,53.9389,53.9389,53.49,53.5246,155891.52659408,0
+AOR.US,D,20220218,000000,53.5246,53.6037,53.219,53.3565,114160.80058157,0
+AOR.US,D,20220222,000000,53.1202,53.2774,52.686,52.8542,157595.58517617,0
+AOR.US,D,20220223,000000,53.0707,53.1795,52.3904,52.5289,241340.20420595,0
+AOR.US,D,20220224,000000,51.7101,52.5674,51.4442,52.4695,394490.06740774,0
+AOR.US,D,20220225,000000,52.5773,53.2675,52.5773,53.2388,182940.04341095,0
+AOR.US,D,20220228,000000,52.7553,53.2972,52.7059,53.2972,212267.04330522,0
+AOR.US,D,20220301,000000,53.2576,53.2576,52.5387,52.6465,346879.58080398,0
+AOR.US,D,20220302,000000,52.8937,53.1202,52.7117,53.0115,140917.0485971,0
+AOR.US,D,20220303,000000,53.1103,53.1103,52.5971,52.6565,124498.41887596,0
+AOR.US,D,20220304,000000,52.341,52.3509,52.1047,52.2817,118226.26972102,0
+AOR.US,D,20220307,000000,52.0948,52.1304,51.197,51.197,211992.97809706,0
+AOR.US,D,20220308,000000,51.2562,51.7754,50.9606,51.1574,144359.55032614,0
+AOR.US,D,20220309,000000,51.7101,52.1047,51.6409,51.9761,130257.83349018,0
+AOR.US,D,20220310,000000,51.631,51.7299,51.3808,51.6903,157667.38823809,0
+AOR.US,D,20220311,000000,51.8673,51.9168,51.2513,51.2662,178188.90559573,0
+AOR.US,D,20220314,000000,51.2464,51.4926,50.8914,50.9705,1173880.9538699,0
+AOR.US,D,20220315,000000,51.099,51.4827,51.0397,51.4244,459476.8949951,0
+AOR.US,D,20220316,000000,51.7695,52.4596,51.5815,52.4596,172225.20621381,0
+AOR.US,D,20220317,000000,52.3707,52.7948,52.3015,52.7948,141485.40522804,0
+AOR.US,D,20220318,000000,52.6762,53.1893,52.5971,53.1893,175014.40121048,0
+AOR.US,D,20220321,000000,52.8937,53.1598,52.6663,52.8937,240145.8462324,0
+AOR.US,D,20220322,000000,52.9125,53.2092,52.9125,53.1795,155737.80736294,0
+AOR.US,D,20220323,000000,53.0015,53.051,52.8048,52.8048,171421.2141825,0
+AOR.US,D,20220324,000000,52.9521,53.1696,52.8048,53.1696,156913.96174334,0
+AOR.US,D,20220325,000000,53.1893,53.1893,52.869,53.0806,122256.34298487,0
+AOR.US,D,20220328,000000,53.1103,53.2774,52.9026,53.2092,201851.55408452,0
+AOR.US,D,20220329,000000,53.7016,53.8598,53.574,53.8401,285844.95555418,0
+AOR.US,D,20220330,000000,53.7906,53.8499,53.5642,53.7313,147389.43727683,0
+AOR.US,D,20220331,000000,53.6818,53.7213,53.1893,53.2092,328640.59176666,0
+AOR.US,D,20220401,000000,53.2873,53.4356,53.1598,53.4356,356836.94626344,0
+AOR.US,D,20220404,000000,53.5148,53.6531,53.396,53.6136,166098.68580416,0
+AOR.US,D,20220405,000000,53.4851,53.5839,52.9511,52.9906,106206.84168062,0
+AOR.US,D,20220406,000000,52.6842,52.7929,52.413,52.605,194247.50869657,0
+AOR.US,D,20220407,000000,52.4962,52.7533,52.3292,52.6346,230552.55263617,0
+AOR.US,D,20220408,000000,52.5754,52.7137,52.4073,52.516,99895.251407159,0
+AOR.US,D,20220411,000000,52.2391,52.3974,51.9425,52.0117,217774.64154737,0
+AOR.US,D,20220412,000000,52.1897,52.3874,51.8139,51.8436,154775.03954684,0
+AOR.US,D,20220413,000000,51.982,52.338,51.982,52.2589,153081.09407206,0
+AOR.US,D,20220414,000000,52.2589,52.338,51.8239,51.8239,272994.23009273,0
+AOR.US,D,20220418,000000,51.8139,51.8925,51.6162,51.7051,177677.18236575,0
+AOR.US,D,20220419,000000,51.6459,51.9997,51.6062,51.9227,372021.77689251,0
+AOR.US,D,20220420,000000,52.1799,52.2688,52.0808,52.0908,1067718.6098614,0
+AOR.US,D,20220421,000000,52.3479,52.4073,51.5173,51.6063,393824.62494661,0
+AOR.US,D,20220422,000000,51.4382,51.6063,50.7955,50.8053,426667.95225328,0
+AOR.US,D,20220425,000000,50.7361,51.0031,50.4593,51.0031,240046.73778074,0
+AOR.US,D,20220426,000000,50.8153,50.8647,50.1824,50.1824,168343.79562744,0
+AOR.US,D,20220427,000000,50.2219,50.5582,50.1249,50.1824,803062.63674753,0
+AOR.US,D,20220428,000000,50.479,50.924,50.1725,50.7856,213232.84505352,0
+AOR.US,D,20220429,000000,50.6768,50.8796,49.9352,49.9945,144899.5902566,0
+AOR.US,D,20220502,000000,49.8956,50.0242,49.3864,49.9747,214669.91760256,0
+AOR.US,D,20220503,000000,50.133,50.3307,50.0044,50.1922,266343.85072432,0
+AOR.US,D,20220504,000000,50.1725,51.0228,49.8858,51.0031,128320.16212919,0
+AOR.US,D,20220505,000000,50.4691,50.667,49.4902,49.7967,626793.19891962,0
+AOR.US,D,20220506,000000,49.4704,49.6781,49.1837,49.4704,215968.44058144,0
+AOR.US,D,20220509,000000,48.9464,48.9563,48.5014,48.5509,345592.18224315,0
+AOR.US,D,20220510,000000,49.0552,49.1343,48.4618,48.7289,570574.43537184,0
+AOR.US,D,20220511,000000,48.6102,49.075,48.4223,48.4322,1136357.2804992,0
+AOR.US,D,20220512,000000,48.1949,48.6695,48.0565,48.3827,534921.68685387,0
+AOR.US,D,20220513,000000,48.6498,49.1541,48.6498,49.0947,404237.08023511,0
+AOR.US,D,20220516,000000,49.0453,49.2624,48.8969,49.0848,392773.87309688,0
+AOR.US,D,20220517,000000,49.3716,49.5595,49.2239,49.5199,227414.45543724,0
+AOR.US,D,20220518,000000,49.2924,49.2924,48.5509,48.6102,159622.25188151,0
+AOR.US,D,20220519,000000,48.5706,48.9553,48.541,48.7486,248241.38863571,0
+AOR.US,D,20220520,000000,49.065,49.065,48.2786,48.8673,288218.50184032,0
+AOR.US,D,20220523,000000,49.0057,49.2777,48.9316,49.243,694815.98132207,0
+AOR.US,D,20220524,000000,48.9859,49.2529,48.7694,49.1936,266917.26390891,0
+AOR.US,D,20220525,000000,49.1145,49.5199,49.0848,49.4012,1079909.9607261,0
+AOR.US,D,20220526,000000,49.5496,50.0044,49.5199,49.9352,372982.52208716,0
+AOR.US,D,20220527,000000,50.0835,50.5384,50.0835,50.5285,277621.98799874,0
+AOR.US,D,20220531,000000,50.4296,50.5087,50.123,50.2418,989178.19585447,0
+AOR.US,D,20220601,000000,50.4593,50.4939,49.7671,49.9451,278468.45508075,0
+AOR.US,D,20220602,000000,49.9945,50.5482,49.9046,50.5087,272780.84352844,0
+AOR.US,D,20220603,000000,50.2418,50.2418,49.9708,50.0439,333181.37694978,0
+AOR.US,D,20220606,000000,50.2714,50.4281,49.955,49.9945,380295.30998452,0
+AOR.US,D,20220607,000000,49.7572,50.3407,49.7572,50.2912,400277.79872244,0
+AOR.US,D,20220608,000000,50.1627,50.2418,49.9054,49.9451,241583.93009217,0
+AOR.US,D,20220609,000000,49.6781,49.8561,49.1738,49.1738,172586.24414485,0
+AOR.US,D,20220610,000000,48.6102,48.719,48.274,48.3432,406784.57196702,0
+AOR.US,D,20220613,000000,47.6115,47.6115,46.8501,46.9391,979308.81442862,0
+AOR.US,D,20220614,000000,47.1269,47.1863,46.5238,46.7414,721989.9006696,0
+AOR.US,D,20220615,000000,47.0973,47.6412,46.7512,47.384,367992.71493939,0
+AOR.US,D,20220616,000000,46.504,46.6226,46.3458,46.5435,648477.72361817,0
+AOR.US,D,20220617,000000,46.682,46.8204,46.3557,46.5534,1100808.6969865,0
+AOR.US,D,20220621,000000,46.9193,47.216,46.9193,47.0874,508676.15075758,0
+AOR.US,D,20220622,000000,46.8402,47.3247,46.8402,47.0281,423909.09657855,0
+AOR.US,D,20220623,000000,47.2457,47.3544,46.9886,47.3346,968344.18348088,0
+AOR.US,D,20220624,000000,47.4829,48.0763,47.4829,48.0763,534669.8704818,0
+AOR.US,D,20220627,000000,48.1059,48.1158,47.8389,47.8686,543746.38429438,0
+AOR.US,D,20220628,000000,48.0564,48.1831,47.4829,47.4829,673365.06940244,0
+AOR.US,D,20220629,000000,47.5423,47.5917,47.3346,47.5521,565227.63553594,0
+AOR.US,D,20220630,000000,47.3544,47.5917,47.0194,47.4632,479085.19876247,0
+AOR.US,D,20220701,000000,47.4137,47.7598,47.2752,47.6906,539472.5851443,0
+AOR.US,D,20220705,000000,47.2722,47.5704,47.0332,47.5511,882287.36760905,0
+AOR.US,D,20220706,000000,47.5611,47.6408,47.3021,47.4715,318731.91747606,0
+AOR.US,D,20220707,000000,47.6707,47.9497,47.6707,47.8798,349975.51853523,0
+AOR.US,D,20220708,000000,47.7603,47.9695,47.6408,47.8101,256806.93954131,0
+AOR.US,D,20220711,000000,47.6906,47.6906,47.4466,47.5312,521215.95322209,0
+AOR.US,D,20220712,000000,47.5611,47.6857,47.3021,47.4217,266302.50441334,0
+AOR.US,D,20220713,000000,46.8539,47.4814,46.8539,47.3719,243228.221536,0
+AOR.US,D,20220714,000000,46.8838,47.1228,46.5949,47.093,328562.80891473,0
+AOR.US,D,20220715,000000,47.4316,47.6209,47.2125,47.5711,731779.95366361,0
+AOR.US,D,20220718,000000,47.8599,47.9258,47.4117,47.4814,449798.42233057,0
+AOR.US,D,20220719,000000,47.7503,48.2274,47.7503,48.2085,306518.60105946,0
+AOR.US,D,20220720,000000,48.2882,48.3683,48.101,48.2683,278550.95984142,0
+AOR.US,D,20220721,000000,48.2882,48.7065,48.2284,48.6667,158923.70917934,0
+AOR.US,D,20220722,000000,48.9058,48.9954,48.4376,48.587,314554.39099768,0
+AOR.US,D,20220725,000000,48.6767,48.7065,48.5273,48.6966,511559.75286903,0
+AOR.US,D,20220726,000000,48.5771,48.6269,48.2882,48.3579,350041.78067115,0
+AOR.US,D,20220727,000000,48.6767,49.1647,48.6269,49.0253,204316.28420145,0
+AOR.US,D,20220728,000000,49.2843,49.5432,49.0352,49.5333,220918.96513704,0
+AOR.US,D,20220729,000000,49.4835,49.9217,49.4536,49.9018,296179.69991205,0
+AOR.US,D,20220801,000000,49.7624,50.0325,49.6629,49.9018,1677451.0701695,0
+AOR.US,D,20220802,000000,49.7325,49.852,49.4337,49.4536,142117.2219772,0
+AOR.US,D,20220803,000000,49.4835,49.9217,49.4536,49.8321,370473.60988565,0
+AOR.US,D,20220804,000000,49.9416,50.0114,49.8321,49.9815,151533.47308048,0
+AOR.US,D,20220805,000000,49.5333,49.7026,49.4486,49.6926,337025.28684943,0
+AOR.US,D,20220808,000000,49.9018,50.101,49.6926,49.8022,329888.05163318,0
+AOR.US,D,20220809,000000,49.7424,49.7424,49.5268,49.6129,153560.49205665,0
+AOR.US,D,20220810,000000,50.0811,50.3406,50.0811,50.2405,230575.16549009,0
+AOR.US,D,20220811,000000,50.4596,50.6554,50.1508,50.2305,240724.31597554,0
+AOR.US,D,20220812,000000,50.35,50.6688,50.2903,50.6289,288616.78067109,0
+AOR.US,D,20220815,000000,50.5592,50.7684,50.5193,50.7684,482068.08252478,0
+AOR.US,D,20220816,000000,50.5891,50.8381,50.5094,50.7783,206120.4214477,0
+AOR.US,D,20220817,000000,50.4197,50.5829,50.1807,50.3401,212042.85083871,0
+AOR.US,D,20220818,000000,50.4695,50.4695,50.3195,50.3799,140029.96469565,0
+AOR.US,D,20220819,000000,50.1608,50.1608,49.8021,49.9018,254190.58914413,0
+AOR.US,D,20220822,000000,49.4237,49.4835,49.1448,49.2046,331440.19196858,0
+AOR.US,D,20220823,000000,49.1448,49.4934,49.1448,49.2544,157188.84598428,0
+AOR.US,D,20220824,000000,49.2544,49.3301,49.1062,49.2145,195377.92365422,0
+AOR.US,D,20220825,000000,49.4237,49.8022,49.3256,49.8022,289524.37113888,0
+AOR.US,D,20220826,000000,49.7126,49.7325,48.8062,48.8062,239636.0105916,0
+AOR.US,D,20220829,000000,48.7065,48.7514,48.5073,48.5771,318849.38217156,0
+AOR.US,D,20220830,000000,48.6468,48.6966,48.1587,48.348,166468.55692868,0
+AOR.US,D,20220831,000000,48.4277,48.4675,48.0093,48.0093,172723.30097106,0
+AOR.US,D,20220901,000000,47.7902,47.8798,47.4017,47.8798,296959.78596677,0
+AOR.US,D,20220902,000000,48.1687,48.2683,47.581,47.6607,239042.66328357,0
+AOR.US,D,20220906,000000,47.7105,47.7105,47.2623,47.3519,373168.27007983,0
+AOR.US,D,20220907,000000,47.4316,47.9396,47.3619,47.9296,305568.8437779,0
+AOR.US,D,20220908,000000,47.7304,48.0392,47.6009,47.9894,149608.85922346,0
+AOR.US,D,20220909,000000,48.2882,48.5173,48.2882,48.5073,705176.71006253,0
+AOR.US,D,20220912,000000,48.6667,48.9346,48.6667,48.7862,462517.7405124,0
+AOR.US,D,20220913,000000,48.0492,48.1777,47.4914,47.6009,444710.29346914,0
+AOR.US,D,20220914,000000,47.5611,47.7902,47.5013,47.6507,138345.30008841,0
+AOR.US,D,20220915,000000,47.581,47.7357,47.2822,47.3619,334481.22241871,0
+AOR.US,D,20220916,000000,47.083,47.1726,46.9037,47.1328,270444.89188025,0
+AOR.US,D,20220919,000000,46.8041,47.2673,46.8041,47.2424,279493.68932068,0
+AOR.US,D,20220920,000000,46.8937,46.9535,46.6647,46.8439,482243.77758215,0
+AOR.US,D,20220921,000000,46.8738,47.1029,46.4156,46.4156,1264167.1006192,0
+AOR.US,D,20220922,000000,46.2364,46.3559,45.9774,46.087,332614.83892356,0
+AOR.US,D,20220923,000000,45.6387,45.6387,45.1108,45.4096,391422.48455469,0
+AOR.US,D,20220926,000000,45.2503,45.3893,44.7622,44.8618,403333.60547262,0
+AOR.US,D,20220927,000000,45.0013,45.2304,44.4933,44.6925,650478.32083034,0
+AOR.US,D,20220928,000000,44.8419,45.5591,44.7921,45.4096,434439.66240116,0
+AOR.US,D,20220929,000000,45.1806,45.1806,44.6128,44.9116,317093.43556962,0
+AOR.US,D,20220930,000000,44.9216,45.1557,44.5637,44.6028,323247.78243635,0
+AOR.US,D,20221003,000000,44.9315,45.4794,44.8319,45.32,466125.01103315,0
+AOR.US,D,20221004,000000,45.84,46.33,45.84,46.33,369383,0
+AOR.US,D,20221005,000000,45.87,46.1901,45.628,46.07,273375,0
+AOR.US,D,20221006,000000,45.96,46.09,45.66,45.73,349418,0
+AOR.US,D,20221007,000000,45.34,45.35,44.83,44.98,350425,0
+AOR.US,D,20221010,000000,45,45,44.49,44.73,495618,0
+AOR.US,D,20221011,000000,44.62,44.8992,44.321,44.56,488961,0
+AOR.US,D,20221012,000000,44.44,44.56,44.36,44.41,1729720,0
+AOR.US,D,20221013,000000,43.77,45.02,43.5743,44.98,529244,0
+AOR.US,D,20221014,000000,45.11,45.2,44.27,44.27,287760,0
+AOR.US,D,20221017,000000,44.87,45.135,44.87,44.98,589440,0
+AOR.US,D,20221018,000000,45.48,45.58,45,45.33,369299,0
+AOR.US,D,20221019,000000,45.05,45.18,44.714,44.76,461283,0
+AOR.US,D,20221020,000000,44.95,45.22,44.59,44.7,366921,0
+AOR.US,D,20221021,000000,44.54,45.37,44.41,45.37,544940,0
+AOR.US,D,20221024,000000,45.26,45.4719,44.92,45.46,682613,0
+AOR.US,D,20221025,000000,45.46,46,45.46,46,555594,0
+AOR.US,D,20221026,000000,46.01,46.3589,45.8,46.13,347176,0
+AOR.US,D,20221027,000000,46.06,46.31,45.94,45.94,2366440,0
+AOR.US,D,20221028,000000,45.82,46.39,45.82,46.35,598002,0
+AOR.US,D,20221031,000000,46.16,46.2255,46.01,46.03,724749,0
+AOR.US,D,20221101,000000,46.53,46.7,46.08,46.17,438054,0
+AOR.US,D,20221102,000000,46.22,46.5398,45.6,45.67,613833,0
+AOR.US,D,20221103,000000,45.26,45.4944,45.105,45.28,719920,0
+AOR.US,D,20221104,000000,46.01,46.16,45.565,46.04,1524607,0
+AOR.US,D,20221107,000000,46.16,46.21,45.9265,46.17,928367,0
+AOR.US,D,20221108,000000,46.32,46.62,46.15,46.55,707261,0
+AOR.US,D,20221109,000000,46.27,46.36,45.87,45.88,474799,0
+AOR.US,D,20221110,000000,47.23,47.78,47.07,47.78,770532,0
+AOR.US,D,20221111,000000,47.77,48.198,47.77,48.11,690740,0
+AOR.US,D,20221114,000000,48.04,48.1474,47.79,47.88,755819,0
+AOR.US,D,20221115,000000,48.41,48.51,47.95,48.25,1706440,0
+AOR.US,D,20221116,000000,48.24,48.3556,48.0231,48.14,504291,0
+AOR.US,D,20221117,000000,47.68,48,47.53,47.95,649671,0
+AOR.US,D,20221118,000000,48.13,48.194,47.85,48.12,1041189,0
+AOR.US,D,20221121,000000,47.88,47.98,47.74,47.87,2493689,0
+AOR.US,D,20221122,000000,48,48.33,48,48.29,561800,0
+AOR.US,D,20221123,000000,48.37,48.68,48.2076,48.59,385934,0
+AOR.US,D,20221125,000000,48.68,48.71,48.57,48.71,446703,0
+AOR.US,D,20221128,000000,48.56,48.59,48.165,48.18,1653956,0
+AOR.US,D,20221129,000000,48.19,48.41,48.17,48.19,832744,0
+AOR.US,D,20221130,000000,48.29,49.2,48.18,49.2,1519369,0
+AOR.US,D,20221201,000000,49.38,49.43,49.0105,49.42,989489,0
+AOR.US,D,20221202,000000,48.91,49.46,48.91,49.39,992393,0
+AOR.US,D,20221205,000000,49.2,49.235,48.68,48.84,1400823,0
+AOR.US,D,20221206,000000,48.78,48.86,48.4085,48.57,832684,0
+AOR.US,D,20221207,000000,48.54,48.7199,48.47,48.66,3020639,0
+AOR.US,D,20221208,000000,48.73,48.8948,48.5899,48.87,1013036,0
+AOR.US,D,20221209,000000,48.62,48.88,48.55,48.56,958216,0
+AOR.US,D,20221212,000000,48.51,48.8,48.51,48.67,2672707,0
+AOR.US,D,20221213,000000,49.67,49.9,49.06,49.23,1271002,0
+AOR.US,D,20221214,000000,49.22,49.42,48.83,49.2,1688012,0
+AOR.US,D,20221215,000000,48.82,48.8363,48.29,48.44,1023287,0
+AOR.US,D,20221216,000000,48.15,48.22,47.93,48.12,1241220,0
+AOR.US,D,20221219,000000,48.12,48.12,47.67,47.77,1657387,0
+AOR.US,D,20221220,000000,47.7,47.87,47.57,47.8,1411840,0
+AOR.US,D,20221221,000000,48.02,48.27,47.95,48.27,947617,0
+AOR.US,D,20221222,000000,47.92,47.96,47.44,47.77,1890435,0
+AOR.US,D,20221223,000000,47.37,47.61,47.265,47.61,981545,0
+AOR.US,D,20221227,000000,47.69,47.69,47.39,47.52,1217627,0
+AOR.US,D,20221228,000000,47.54,47.61,47.07,47.1,1492868,0
+AOR.US,D,20221229,000000,47.28,47.6791,47.28,47.67,1367786,0
+AOR.US,D,20221230,000000,47.45,47.47,47.16,47.16,847321,0
+AOR.US,D,20230103,000000,47.67,47.89,47.31,47.51,1786183,0
+AOR.US,D,20230104,000000,47.83,48.03,47.67,47.84,734643,0
+AOR.US,D,20230105,000000,47.56,47.75,47.49,47.5,909262,0
+AOR.US,D,20230106,000000,47.82,48.55,47.65,48.52,851364,0
+AOR.US,D,20230109,000000,48.61,48.95,48.56,48.57,1625368,0
+AOR.US,D,20230110,000000,48.46,48.69,48.39,48.65,1157602,0
+AOR.US,D,20230111,000000,48.82,49.12,48.82,49.12,292603,0
+AOR.US,D,20230112,000000,49.25,49.53,48.92,49.45,1842504,0
+AOR.US,D,20230113,000000,49.3,49.61,49.245,49.61,831433,0
+AOR.US,D,20230117,000000,49.56,49.6603,49.45,49.53,1816449,0
+AOR.US,D,20230118,000000,49.81,49.92,49.3,49.3,555901,0
+AOR.US,D,20230119,000000,49.24,49.3299,49.07,49.1,1042219,0
+AOR.US,D,20230120,000000,49.14,49.58,49.11,49.58,990420,0
+AOR.US,D,20230123,000000,49.57,49.9,49.4917,49.9,3553169,0
+AOR.US,D,20230124,000000,49.58,49.91,49.57,49.91,606318,0
+AOR.US,D,20230125,000000,49.72,49.94,49.49,49.91,472555,0
+AOR.US,D,20230126,000000,50.13,50.1665,49.82,50.08,304667,0
+AOR.US,D,20230127,000000,50.01,50.2501,49.95,50.14,709872,0
+AOR.US,D,20230130,000000,49.91,50.04,49.69,49.69,1911787,0
+AOR.US,D,20230131,000000,49.73,50.11,49.67,50.07,1014759,0
+AOR.US,D,20230201,000000,50.04,50.73,49.87,50.65,426185,0
+AOR.US,D,20230202,000000,50.67,50.95,50.59,50.91,328476,0
+AOR.US,D,20230203,000000,50.41,50.63,50.21,50.21,357924,0
+AOR.US,D,20230206,000000,49.97,50.0599,49.84,49.93,377927,0
+AOR.US,D,20230207,000000,49.89,50.33,49.7579,50.2,339402,0
+AOR.US,D,20230208,000000,50.19,50.211,49.91,50.09,386484,0
+AOR.US,D,20230209,000000,50.42,50.42,49.72,49.83,241296,0
+AOR.US,D,20230210,000000,49.65,49.76,49.54,49.59,256799,0
+AOR.US,D,20230213,000000,49.72,50.09,49.72,50.09,314487,0
+AOR.US,D,20230214,000000,49.87,50.21,49.7,49.89,309617,0
+AOR.US,D,20230215,000000,49.7,49.96,49.68,49.95,198409,0
+AOR.US,D,20230216,000000,49.65,49.915,49.5547,49.58,229133,0
+AOR.US,D,20230217,000000,49.45,49.6132,49.31,49.59,944339,0
+AOR.US,D,20230221,000000,49.22,49.29,48.895,48.95,231757,0
+AOR.US,D,20230222,000000,48.91,49.07,48.72,48.72,348988,0
+AOR.US,D,20230223,000000,49.08,49.17,48.76,49.16,215361,0
+AOR.US,D,20230224,000000,48.57,48.65,48.43,48.54,169319,0
+AOR.US,D,20230227,000000,48.97,49,48.755,48.85,169180,0
+AOR.US,D,20230228,000000,48.7,48.84,48.66,48.66,91643,0
+AOR.US,D,20230301,000000,48.72,48.8,48.54,48.67,141333,0
+AOR.US,D,20230302,000000,48.38,48.815,48.38,48.74,267879,0
+AOR.US,D,20230303,000000,48.95,49.34,48.9,49.27,113234,0
+AOR.US,D,20230306,000000,49.41,49.48,49.21,49.27,108999,0
+AOR.US,D,20230307,000000,49.25,49.25,48.69,48.69,119676,0
+AOR.US,D,20230308,000000,48.77,48.93,48.65,48.84,135378,0
+AOR.US,D,20230309,000000,48.88,48.97,48.33,48.44,151051,0
+AOR.US,D,20230310,000000,48.45,48.63,48.115,48.26,213418,0
+AOR.US,D,20230313,000000,48,48.6,48,48.18,285451,0
+AOR.US,D,20230314,000000,48.38,48.805,48.2515,48.49,2799958,0
+AOR.US,D,20230315,000000,47.94,48.27,47.84,48.17,334268,0
+AOR.US,D,20230316,000000,48.19,48.62,48.07,48.56,632491,0
+AOR.US,D,20230317,000000,48.48,48.625,48.32,48.35,169231,0
+AOR.US,D,20230320,000000,48.53,48.71,48.49,48.66,203009,0
+AOR.US,D,20230321,000000,48.84,49,48.7701,49,166837,0
+AOR.US,D,20230322,000000,48.93,49.4564,48.79,48.87,187299,0
+AOR.US,D,20230323,000000,48.93,49.28,48.75,48.89,175913,0
+AOR.US,D,20230324,000000,48.87,49.04,48.64,49.04,215913,0
+AOR.US,D,20230327,000000,49.05,49.1214,48.91,48.92,181296,0
+AOR.US,D,20230328,000000,48.86,48.985,48.83,48.92,134805,0
+AOR.US,D,20230329,000000,49.2,49.34,49.15,49.18,322206,0
+AOR.US,D,20230330,000000,49.63,49.63,49.47,49.47,168122,0
+AOR.US,D,20230331,000000,49.65,50.03,49.65,50.03,179874,0
+AOR.US,D,20230403,000000,49.98,50.22,49.97,50.16,251037,0
+AOR.US,D,20230404,000000,50.07,50.1,49.845,49.9,205446,0
+AOR.US,D,20230405,000000,49.96,49.96,49.75,49.83,148579,0
+AOR.US,D,20230406,000000,49.83,50.03,49.74,50.03,130321,0
+AOR.US,D,20230410,000000,49.74,49.89,49.625,49.89,290188,0
+AOR.US,D,20230411,000000,49.91,50.045,49.89,49.98,156047,0
+AOR.US,D,20230412,000000,50.25,50.25,49.9,49.97,146882,0
+AOR.US,D,20230413,000000,50.18,50.58,50.13,50.58,93437,0
+AOR.US,D,20230414,000000,50.33,50.36,49.99,50.02,195319,0
+AOR.US,D,20230417,000000,50.06,50.16,49.9699,50.16,525183,0
+AOR.US,D,20230418,000000,50.31,50.31,50.11,50.12,194610,0
+AOR.US,D,20230419,000000,50,50.15,49.98,50.14,269181,0
+AOR.US,D,20230420,000000,50.08,50.18,49.9,50.09,243487,0
+AOR.US,D,20230421,000000,50.06,50.1044,49.9,50.09,139672,0
+AOR.US,D,20230424,000000,50.11,50.3,50.05,50.3,209978,0
+AOR.US,D,20230425,000000,50.1,50.1,49.66,49.66,168660,0
+AOR.US,D,20230426,000000,49.76,49.9,49.61,49.67,113996,0
+AOR.US,D,20230427,000000,49.89,50.1,49.76,50.05,155841,0
+AOR.US,D,20230428,000000,50.01,50.39,50.01,50.39,157563,0
+AOR.US,D,20230501,000000,50.31,50.3999,50.12,50.24,118840,0
+AOR.US,D,20230502,000000,50.14,50.14,49.7924,49.97,194632,0
+AOR.US,D,20230503,000000,50.15,50.25,49.94,50,129113,0
+AOR.US,D,20230504,000000,49.83,49.95,49.765,49.78,146600,0
+AOR.US,D,20230505,000000,50.02,50.33,50.02,50.31,97545,0
+AOR.US,D,20230508,000000,50.3,50.3,50.13,50.25,124724,0
+AOR.US,D,20230509,000000,50.07,50.1117,49.98,50.02,96149,0
+AOR.US,D,20230510,000000,50.33,50.33,49.985,50.16,128303,0
+AOR.US,D,20230511,000000,50.1,50.2,50.04,50.13,100652,0
+AOR.US,D,20230512,000000,50.27,50.27,49.87,49.97,131813,0
+AOR.US,D,20230515,000000,50.01,50.19,49.9686,50.19,115486,0
+AOR.US,D,20230516,000000,50.07,50.07,49.85,49.92,81900,0
+AOR.US,D,20230517,000000,50.01,50.15,49.75,49.75,186228,0
+AOR.US,D,20230518,000000,50.08,50.2,49.96,50.2,146814,0
+AOR.US,D,20230519,000000,50.2,50.27,50.1,50.11,205794,0
+AOR.US,D,20230522,000000,50.26,50.2768,50.14,50.14,122703,0
+AOR.US,D,20230523,000000,49.94,50.06,49.815,49.82,160331,0
+AOR.US,D,20230524,000000,49.7,49.7,49.42,49.42,263906,0
+AOR.US,D,20230525,000000,49.52,49.62,49.41,49.5,250879,0
+AOR.US,D,20230526,000000,49.63,49.98,49.6,49.98,238499,0
+AOR.US,D,20230530,000000,50.07,50.07,49.82,49.88,315478,0
+AOR.US,D,20230531,000000,49.83,49.83,49.575,49.81,251870,0
+AOR.US,D,20230601,000000,49.78,50.235,49.78,50.11,283431,0
+AOR.US,D,20230602,000000,50.44,50.6,50.39,50.51,193938,0
+AOR.US,D,20230605,000000,50.52,50.585,50.39,50.39,250766,0
+AOR.US,D,20230606,000000,50.51,50.77,50.38,50.77,199720,0
+AOR.US,D,20230607,000000,50.55,50.71,50.38,50.38,132101,0
+AOR.US,D,20230608,000000,50.49,50.73,50.4613,50.73,88991,0
+AOR.US,D,20230609,000000,50.74,50.8,50.65,50.65,200993,0
+AOR.US,D,20230612,000000,50.72,50.935,50.6863,50.85,147695,0
+AOR.US,D,20230613,000000,51.05,51.22,50.975,51.13,263552,0
+AOR.US,D,20230614,000000,51.26,51.34,50.93,51.09,182798,0
+AOR.US,D,20230615,000000,51.16,51.67,51.16,51.49,178576,0
+AOR.US,D,20230616,000000,51.76,51.76,51.46,51.48,96328,0
+AOR.US,D,20230620,000000,51.38,51.38,51.145,51.31,171885,0
+AOR.US,D,20230621,000000,51.05,51.3,51.0301,51.13,141805,0
+AOR.US,D,20230622,000000,51.06,51.11,50.97,51.11,114381,0
+AOR.US,D,20230623,000000,50.89,50.89,50.74,50.83,113260,0
+AOR.US,D,20230626,000000,50.79,50.93,50.775,50.84,107538,0
+AOR.US,D,20230627,000000,50.84,51.0999,50.81,50.93,84724,0
+AOR.US,D,20230628,000000,50.98,51.166,50.955,51.08,127986,0
+AOR.US,D,20230629,000000,50.98,51.09,50.89,51.09,119043,0
+AOR.US,D,20230630,000000,51.37,51.5083,51.3,51.45,344572,0
+AOR.US,D,20230703,000000,51.46,51.59,51.46,51.52,242136,0
+AOR.US,D,20230705,000000,50.99,51.0731,50.82,51,169148,0
+AOR.US,D,20230706,000000,50.5,50.5,50.15,50.42,176392,0
+AOR.US,D,20230707,000000,50.88,50.88,50.36,50.58,213627,0
+AOR.US,D,20230710,000000,50.5,50.63,50.45,50.63,178372,0
+AOR.US,D,20230711,000000,50.69,51,50.64,51,221070,0
+AOR.US,D,20230712,000000,51.12,51.5,51.12,51.5,130578,0
+AOR.US,D,20230713,000000,51.57,51.92,51.57,51.88,227656,0
+AOR.US,D,20230714,000000,51.77,51.87,51.64,51.64,266318,0
+AOR.US,D,20230717,000000,51.66,51.87,51.58,51.87,141666,0
+AOR.US,D,20230718,000000,51.86,52.05,51.76,52.05,153994,0
+AOR.US,D,20230719,000000,52.01,52.14,52.005,52.09,133452,0
+AOR.US,D,20230720,000000,52.09,52.09,51.725,51.83,137629,0
+AOR.US,D,20230721,000000,51.87,51.92,51.76,51.76,115299,0
+AOR.US,D,20230724,000000,51.85,51.9592,51.8299,51.85,119802,0
+AOR.US,D,20230725,000000,51.8,52.015,51.8,51.92,133554,0
+AOR.US,D,20230726,000000,51.93,52.1524,51.89,52.09,72520,0
+AOR.US,D,20230727,000000,52.1,52.27,51.6652,51.68,99347,0
+AOR.US,D,20230728,000000,51.93,52.17,51.93,52.16,86559,0
+AOR.US,D,20230731,000000,52.19,52.21,52.094,52.2,111451,0
+AOR.US,D,20230801,000000,51.87,52.04,51.805,51.93,151109,0
+AOR.US,D,20230802,000000,51.55,51.55,51.255,51.29,153793,0
+AOR.US,D,20230803,000000,51.15,51.28,51.0201,51.28,80334,0
+AOR.US,D,20230804,000000,51.24,51.58,51.17,51.17,136561,0
+AOR.US,D,20230807,000000,51.41,51.49,51.26,51.49,104905,0
+AOR.US,D,20230808,000000,51.18,51.34,51.0803,51.25,106367,0
+AOR.US,D,20230809,000000,51.27,51.37,51.135,51.22,147772,0
+AOR.US,D,20230810,000000,51.36,51.6658,51.08,51.29,118101,0
+AOR.US,D,20230811,000000,50.9,51.095,50.88,50.93,179230,0
+AOR.US,D,20230814,000000,50.76,50.9999,50.71,50.96,151813,0
+AOR.US,D,20230815,000000,50.86,50.94,50.53,50.94,86859,0
+AOR.US,D,20230816,000000,50.54,50.6392,50.25,50.3,109728,0
+AOR.US,D,20230817,000000,50.36,50.41,50.01,50.01,164576,0
+AOR.US,D,20230818,000000,49.97,50.126,49.84,50.06,328174,0
+AOR.US,D,20230821,000000,50.06,50.17,49.901,50.09,150314,0
+AOR.US,D,20230822,000000,50.28,50.28,50.0601,50.1,119995,0
+AOR.US,D,20230823,000000,50.29,50.65,50.29,50.59,91060,0
+AOR.US,D,20230824,000000,50.62,50.66,50.14,50.14,129067,0
+AOR.US,D,20230825,000000,50.25,50.4343,50.03,50.39,102516,0
+AOR.US,D,20230828,000000,50.51,50.67,50.51,50.65,329591,0
+AOR.US,D,20230829,000000,50.57,51.18,50.57,51.16,187400,0
+AOR.US,D,20230830,000000,51.2,51.3299,51.17,51.25,144517,0
+AOR.US,D,20230831,000000,51.23,51.3434,51.16,51.19,112336,0
+AOR.US,D,20230901,000000,51.4,51.53,51.1,51.18,239308,0
+AOR.US,D,20230905,000000,51.18,51.18,50.84,50.9,177462,0
+AOR.US,D,20230906,000000,50.9,50.9,50.53,50.67,92061,0
+AOR.US,D,20230907,000000,50.58,50.63,50.4512,50.61,86783,0
+AOR.US,D,20230908,000000,50.57,50.7599,50.57,50.62,67761,0
+AOR.US,D,20230911,000000,50.75,50.87,50.7299,50.86,298013,0
+AOR.US,D,20230912,000000,50.79,50.84,50.7,50.71,94111,0
+AOR.US,D,20230913,000000,50.69,50.82,50.6301,50.72,112468,0
+AOR.US,D,20230914,000000,50.9,51.08,50.84,51.01,132841,0
+AOR.US,D,20230915,000000,50.94,50.98,50.7,50.71,788395,0
+AOR.US,D,20230918,000000,50.73,50.761,50.6,50.71,134092,0
+AOR.US,D,20230919,000000,50.62,50.6802,50.48,50.61,291445,0
+AOR.US,D,20230920,000000,50.8,50.84,50.25,50.4,110604,0
+AOR.US,D,20230921,000000,50.09,50.09,49.75,49.78,217206,0
+AOR.US,D,20230922,000000,49.87,50.04,49.825,49.85,166912,0
+AOR.US,D,20230925,000000,49.66,49.7663,49.5001,49.74,201679,0
+AOR.US,D,20230926,000000,49.59,49.6,49.2414,49.28,139518,0
+AOR.US,D,20230927,000000,49.37,49.4393,48.98,49.22,171251,0
+AOR.US,D,20230928,000000,49.22,49.53,49.12,49.53,120934,0
+AOR.US,D,20230929,000000,49.71,49.75,49.32,49.41,164994,0
+AOR.US,D,20231002,000000,49.3,49.3,48.945,49.08,215206,0
+AOR.US,D,20231003,000000,48.58,48.72,48.22,48.3,190502,0
+AOR.US,D,20231004,000000,48.37,48.6,48.2202,48.57,261599,0
+AOR.US,D,20231005,000000,48.59,48.69,48.4261,48.62,189919,0
+AOR.US,D,20231006,000000,48.49,49.05,48.3,48.92,595269,0
+AOR.US,D,20231009,000000,48.74,49.21,48.74,49.17,185756,0
+AOR.US,D,20231010,000000,49.21,49.61,49.21,49.46,284250,0
+AOR.US,D,20231011,000000,49.64,49.67,49.4017,49.66,237834,0
+AOR.US,D,20231012,000000,49.62,49.63,49.1187,49.25,146730,0
+AOR.US,D,20231013,000000,49.5,49.5,49.04,49.17,216533,0
+AOR.US,D,20231016,000000,49.19,49.4,49.1895,49.36,775033,0
+AOR.US,D,20231017,000000,49.08,49.42,48.98,49.24,152068,0
+AOR.US,D,20231018,000000,49.01,49.06,48.67,48.72,201039,0
+AOR.US,D,20231019,000000,48.73,48.84,48.35,48.37,345513,0
+AOR.US,D,20231020,000000,48.31,48.41,48.1,48.15,142174,0
+AOR.US,D,20231023,000000,48,48.38,47.79,48.14,297067,0
+AOR.US,D,20231024,000000,48.34,48.43,48.2,48.41,313228,0
+AOR.US,D,20231025,000000,48.26,48.26,47.8799,48.03,558159,0
+AOR.US,D,20231026,000000,47.93,47.944,47.64,47.77,289324,0
+AOR.US,D,20231027,000000,47.94,47.94,47.56,47.73,494954,0
+AOR.US,D,20231030,000000,47.85,48.02,47.738,47.95,352091,0
+AOR.US,D,20231031,000000,48.05,48.13,47.87,48.1,354951,0
+AOR.US,D,20231101,000000,48.09,48.57,48.09,48.53,410260,0
+AOR.US,D,20231102,000000,49,49.25,48.9822,49.21,359166,0
+AOR.US,D,20231103,000000,49.59,49.82,49.59,49.7,360002,0
+AOR.US,D,20231106,000000,49.7,49.737,49.4995,49.6,530243,0
+AOR.US,D,20231107,000000,49.61,49.738,49.49,49.66,244695,0
+AOR.US,D,20231108,000000,49.74,49.77,49.57,49.7,215722,0
+AOR.US,D,20231109,000000,49.9,49.9,49.38,49.41,328520,0
+AOR.US,D,20231110,000000,49.59,49.79,49.3897,49.74,422479,0
+AOR.US,D,20231113,000000,49.52,49.8,49.52,49.75,353372,0
+AOR.US,D,20231114,000000,50.25,50.75,50.25,50.66,339312,0
+AOR.US,D,20231115,000000,50.71,50.8,50.6,50.64,233661,0
+AOR.US,D,20231116,000000,50.6,50.755,50.55,50.68,455898,0
+AOR.US,D,20231117,000000,50.85,50.94,50.7545,50.94,433934,0
+AOR.US,D,20231120,000000,50.84,51.17,50.84,51.12,489848,0
+AOR.US,D,20231121,000000,51.03,51.1,50.985,51.03,322036,0
+AOR.US,D,20231122,000000,51.17,51.245,51.0358,51.17,271482,0
+AOR.US,D,20231124,000000,51.18,51.18,51.105,51.18,298759,0
+AOR.US,D,20231127,000000,51.09,51.23,51.08,51.18,798748,0
+AOR.US,D,20231128,000000,51.11,51.3873,51.11,51.29,475690,0
+AOR.US,D,20231129,000000,51.54,51.6,51.39,51.44,501775,0
+AOR.US,D,20231130,000000,51.35,51.45,51.26,51.4,582851,0
+AOR.US,D,20231201,000000,51.39,51.86,51.35,51.86,989256,0
+AOR.US,D,20231204,000000,51.57,51.64,51.435,51.58,590254,0
+AOR.US,D,20231205,000000,51.55,51.71,51.49,51.63,637971,0
+AOR.US,D,20231206,000000,51.91,51.96,51.63,51.8,494641,0
+AOR.US,D,20231207,000000,51.74,51.89,51.66,51.83,695991,0
+AOR.US,D,20231208,000000,51.63,51.9,51.63,51.83,602852,0
+AOR.US,D,20231211,000000,51.82,51.99,51.79,51.97,1056185,0
+AOR.US,D,20231212,000000,52,52.09,51.805,52.09,421083,0
+AOR.US,D,20231213,000000,52.1,52.82,52.07,52.79,513097,0
+AOR.US,D,20231214,000000,52.92,53.28,52.92,53.15,477385,0
+AOR.US,D,20231215,000000,53.15,53.15,52.9443,53.01,418577,0
+AOR.US,D,20231218,000000,53.02,53.135,53,53.07,894546,0
+AOR.US,D,20231219,000000,53.25,53.375,53.2288,53.37,753178,0
+AOR.US,D,20231220,000000,53.37,53.475,52.96,53.05,378129,0
+AOR.US,D,20231221,000000,53.24,53.43,53.14,53.4,539665,0
+AOR.US,D,20231222,000000,53,53.035,52.81,52.9,454737,0
+AOR.US,D,20231226,000000,52.88,53.16,52.88,53.09,412778,0
+AOR.US,D,20231227,000000,53.1843,53.37,53.15,53.32,308304,0
+AOR.US,D,20231228,000000,53.37,53.43,53.26,53.27,416823,0
+AOR.US,D,20231229,000000,53.27,53.3002,53.1205,53.19,348391,0
+AOR.US,D,20240102,000000,52.78,52.94,52.7175,52.81,1388161,0
+AOR.US,D,20240103,000000,52.66,52.71,52.42,52.57,362687,0
+AOR.US,D,20240104,000000,52.44,52.66,52.41,52.42,218563,0
+AOR.US,D,20240105,000000,52.42,52.71,52.32,52.44,485801,0
+AOR.US,D,20240108,000000,52.44,52.88,52.44,52.78,847908,0
+AOR.US,D,20240109,000000,52.61,52.79,52.59,52.66,331390,0
+AOR.US,D,20240110,000000,52.78,52.9,52.74,52.83,291789,0
+AOR.US,D,20240111,000000,52.87,52.9749,52.56,52.93,761099,0
+AOR.US,D,20240112,000000,53.02,53.22,52.94,53.01,504360,0
+AOR.US,D,20240116,000000,52.71,52.79,52.45,52.56,534194,0
+AOR.US,D,20240117,000000,52.3,52.3,52.07,52.25,274705,0
+AOR.US,D,20240118,000000,52.36,52.515,52.26,52.5,411539,0
+AOR.US,D,20240119,000000,52.56,52.81,52.4203,52.78,384139,0
+AOR.US,D,20240122,000000,52.86,53.04,52.8401,52.9,731795,0
+AOR.US,D,20240123,000000,52.92,52.94,52.7699,52.92,156349,0
+AOR.US,D,20240124,000000,53.24,53.28,52.97,52.98,213648,0
+AOR.US,D,20240125,000000,53.2,53.23,53.07,53.21,337015,0
+AOR.US,D,20240126,000000,53.22,53.33,53.19,53.23,264141,0
+AOR.US,D,20240129,000000,53.31,53.54,53.2302,53.51,457684,0
+AOR.US,D,20240130,000000,53.53,53.5399,53.351,53.45,420298,0
+AOR.US,D,20240131,000000,53.5,53.6,53.12,53.18,213964,0
+AOR.US,D,20240201,000000,53.33,53.66,53.32,53.64,555454,0
+AOR.US,D,20240202,000000,53.45,53.6829,53.39,53.61,336770,0
+AOR.US,D,20240205,000000,53.44,53.44,53.13,53.34,222048,0
+AOR.US,D,20240206,000000,53.35,53.59,53.35,53.59,184253,0
+AOR.US,D,20240207,000000,53.66,53.76,53.63,53.72,156162,0
+AOR.US,D,20240208,000000,53.69,53.69,53.58,53.65,131561,0
+AOR.US,D,20240209,000000,53.65,53.83,53.6302,53.8,183231,0
+AOR.US,D,20240212,000000,53.88,54.03,53.8401,53.87,141617,0
+AOR.US,D,20240213,000000,53.26,53.36,53,53.17,129167,0
+AOR.US,D,20240214,000000,53.37,53.66,53.37,53.64,137081,0
+AOR.US,D,20240215,000000,53.79,53.97,53.74,53.95,125058,0
+AOR.US,D,20240216,000000,53.92,54.02,53.78,53.83,138259,0
+AOR.US,D,20240220,000000,53.88,53.9089,53.6675,53.75,312353,0
+AOR.US,D,20240221,000000,53.67,53.755,53.54,53.75,184735,0
+AOR.US,D,20240222,000000,54.05,54.33,54.05,54.29,323837,0
+AOR.US,D,20240223,000000,54.35,54.465,54.295,54.41,156180,0
+AOR.US,D,20240226,000000,54.44,54.44,54.2174,54.27,129303,0
+AOR.US,D,20240227,000000,54.35,54.35,54.2421,54.31,108837,0
+AOR.US,D,20240228,000000,54.2,54.2456,54.11,54.19,117173,0
+AOR.US,D,20240229,000000,54.32,54.46,54.24,54.37,100051,0
+AOR.US,D,20240301,000000,54.36,54.7899,54.36,54.76,179343,0
+AOR.US,D,20240304,000000,54.65,54.7828,54.65,54.68,66241,0
+AOR.US,D,20240305,000000,54.62,54.76,54.4,54.52,144296,0
+AOR.US,D,20240306,000000,54.76,54.965,54.7,54.81,285535,0
+AOR.US,D,20240307,000000,55.03,55.2426,55.03,55.2,96237,0
+AOR.US,D,20240308,000000,55.3,55.445,55.04,55.09,121082,0
+AOR.US,D,20240311,000000,55.01,55.01,54.8405,54.97,78649,0
+AOR.US,D,20240312,000000,55.05,55.28,54.91,55.27,133718,0
+AOR.US,D,20240313,000000,55.28,55.28,55.11,55.19,402969,0
+AOR.US,D,20240314,000000,55.27,55.27,54.76,54.93,401274,0
+AOR.US,D,20240315,000000,54.89,54.9383,54.69,54.76,177402,0
+AOR.US,D,20240318,000000,54.9,55.01,54.85,54.87,96623,0
+AOR.US,D,20240319,000000,54.83,55.05,54.785,55.03,116731,0
+AOR.US,D,20240320,000000,55,55.44,55,55.41,385540,0
+AOR.US,D,20240321,000000,55.55,55.668,55.54,55.55,131509,0
+AOR.US,D,20240322,000000,55.57,55.59,55.47,55.47,113583,0
+AOR.US,D,20240325,000000,55.45,55.465,55.36,55.36,106534,0
+AOR.US,D,20240326,000000,55.5,55.5,55.34,55.34,79052,0
+AOR.US,D,20240327,000000,55.53,55.68,55.435,55.68,315113,0
+AOR.US,D,20240328,000000,55.65,55.74,55.51,55.67,84751,0
+AOR.US,D,20240401,000000,55.6,55.67,55.3898,55.46,146692,0
+AOR.US,D,20240402,000000,55.02,55.02,54.85,55.01,121889,0
+AOR.US,D,20240403,000000,54.96,55.2,54.91,55.11,75871,0
+AOR.US,D,20240404,000000,55.49,55.49,54.81,54.84,240651,0
+AOR.US,D,20240405,000000,54.75,55.13,54.75,55.03,126841,0
+AOR.US,D,20240408,000000,55.1,55.155,55.03,55.09,150279,0
+AOR.US,D,20240409,000000,55.19,55.29,54.93,55.2,129898,0
+AOR.US,D,20240410,000000,54.69,54.78,54.45,54.57,242380,0
+AOR.US,D,20240411,000000,54.62,54.8491,54.385,54.76,169458,0
+AOR.US,D,20240412,000000,54.58,54.62,54.18,54.24,94882,0
+AOR.US,D,20240415,000000,54.54,54.54,53.75,53.84,546801,0
+AOR.US,D,20240416,000000,53.74,53.76,53.46,53.62,273117,0
+AOR.US,D,20240417,000000,53.86,53.86,53.44,53.54,270653,0
+AOR.US,D,20240418,000000,53.59,53.755,53.4,53.48,221998,0
+AOR.US,D,20240419,000000,53.46,53.56,53.248,53.33,187740,0
+AOR.US,D,20240422,000000,53.44,53.79,53.42,53.65,238915,0
+AOR.US,D,20240423,000000,53.8,54.1203,53.73,54.09,110353,0
+AOR.US,D,20240424,000000,54.06,54.11,53.825,53.97,352638,0
+AOR.US,D,20240425,000000,53.45,53.87,53.39,53.81,125260,0
+AOR.US,D,20240426,000000,54.09,54.24,54.0508,54.19,116916,0
+AOR.US,D,20240429,000000,54.36,54.43,54.25,54.39,136759,0
+AOR.US,D,20240430,000000,54.24,54.275,53.78,53.78,143603,0
+AOR.US,D,20240501,000000,53.81,54.27,53.69,53.77,240942,0
+AOR.US,D,20240502,000000,54.06,54.33,53.84,54.31,203521,0
+AOR.US,D,20240503,000000,54.78,54.81,54.53,54.74,484137,0
+AOR.US,D,20240506,000000,54.89,55.05,54.88,55.03,370017,0
+AOR.US,D,20240507,000000,55.17,55.25,55.0699,55.12,130328,0
+AOR.US,D,20240508,000000,54.91,55.085,54.91,55.05,316053,0
+AOR.US,D,20240509,000000,55.07,55.305,55.02,55.29,157162,0
+AOR.US,D,20240510,000000,55.41,55.41,55.22,55.29,74030,0
+AOR.US,D,20240513,000000,55.48,55.48,55.27,55.3,121117,0
+AOR.US,D,20240514,000000,55.45,55.58,55.38,55.56,101314,0
+AOR.US,D,20240515,000000,55.87,56.08,55.75,56.08,228553,0
+AOR.US,D,20240516,000000,56.1,56.119,55.9399,55.95,108929,0
+AOR.US,D,20240517,000000,55.96,56.005,55.88,55.98,150866,0
+AOR.US,D,20240520,000000,55.92,56.06,55.92,55.95,185663,0
+AOR.US,D,20240521,000000,55.9,56.03,55.9,56.03,125500,0
+AOR.US,D,20240522,000000,55.94,55.94,55.7,55.79,94902,0
+AOR.US,D,20240523,000000,56.02,56.02,55.44,55.48,211047,0
+AOR.US,D,20240524,000000,55.61,55.805,55.61,55.75,129310,0
+AOR.US,D,20240528,000000,55.86,55.8852,55.5427,55.66,168949,0
+AOR.US,D,20240529,000000,55.27,55.345,55.1909,55.22,98635,0
+AOR.US,D,20240530,000000,55.28,55.425,55.21,55.32,149528,0
+AOR.US,D,20240531,000000,55.4,55.64,55.15,55.64,80618,0
+AOR.US,D,20240603,000000,55.77,55.85,55.53,55.84,190935,0
+AOR.US,D,20240604,000000,55.73,55.8243,55.5999,55.79,96088,0
+AOR.US,D,20240605,000000,55.98,56.2,55.81,56.2,181420,0
+AOR.US,D,20240606,000000,56.22,56.225,56.11,56.19,116533,0
+AOR.US,D,20240607,000000,55.93,56.07,55.81,55.88,81354,0
+AOR.US,D,20240610,000000,55.74,55.96,55.73,55.93,142784,0
+AOR.US,D,20240611,000000,55.76,55.95,55.64,55.95,63074,0
+AOR.US,D,20240612,000000,56.46,56.62,56.3,56.36,119119,0
+AOR.US,D,20240613,000000,56.39,56.41,56.1685,56.31,132257,0
+AOR.US,D,20240614,000000,56.12,56.27,56.09,56.26,67476,0
+AOR.US,D,20240617,000000,56.17,56.46,56.0801,56.42,87868,0
+AOR.US,D,20240618,000000,56.5,56.62,56.48,56.61,258903,0
+AOR.US,D,20240620,000000,56.58,56.615,56.415,56.52,169678,0
+AOR.US,D,20240621,000000,56.47,56.4764,56.36,56.43,77874,0
+AOR.US,D,20240624,000000,56.48,56.67,56.45,56.46,102006,0
+AOR.US,D,20240625,000000,56.5,56.56,56.39,56.54,90821,0
+AOR.US,D,20240626,000000,56.31,56.41,56.286,56.4,73287,0
+AOR.US,D,20240627,000000,56.41,56.5399,56.3837,56.44,139755,0
+AOR.US,D,20240628,000000,56.54,56.6996,56.2601,56.32,169504,0
+AOR.US,D,20240701,000000,56.41,56.4206,56.15,56.25,101522,0
+AOR.US,D,20240702,000000,55.79,56.08,55.79,56.08,127577,0
+AOR.US,D,20240703,000000,56.17,56.47,56.17,56.46,76591,0
+AOR.US,D,20240705,000000,56.63,56.73,56.45,56.71,116769,0
+AOR.US,D,20240708,000000,56.8,56.8,56.65,56.7,155381,0
+AOR.US,D,20240709,000000,56.74,56.74,56.61,56.69,71375,0
+AOR.US,D,20240710,000000,56.79,57.09,56.79,57.08,114835,0
+AOR.US,D,20240711,000000,57.32,57.39,57.05,57.11,80076,0
+AOR.US,D,20240712,000000,57.27,57.575,57.2421,57.37,154927,0
+AOR.US,D,20240715,000000,57.43,57.52,57.24,57.31,107007,0
+AOR.US,D,20240716,000000,57.41,57.655,57.37,57.65,100612,0
+AOR.US,D,20240717,000000,57.3,57.405,57.2201,57.24,84352,0
+AOR.US,D,20240718,000000,57.36,57.36,56.78,56.92,101330,0
+AOR.US,D,20240719,000000,56.82,56.8451,56.56,56.59,237571,0
+AOR.US,D,20240722,000000,56.85,56.96,56.7304,56.92,190703,0
+AOR.US,D,20240723,000000,56.88,56.99,56.815,56.83,134700,0
+AOR.US,D,20240724,000000,56.71,56.71,56.11,56.15,111585,0
+AOR.US,D,20240725,000000,56.16,56.51,55.97,56.04,113217,0
+AOR.US,D,20240726,000000,56.39,56.615,56.33,56.5,101104,0
+AOR.US,D,20240729,000000,56.59,56.61,56.38,56.48,61137,0
+AOR.US,D,20240730,000000,56.6,56.6522,56.28,56.46,101948,0
+AOR.US,D,20240731,000000,56.99,57.22,56.82,57.07,119980,0
+AOR.US,D,20240801,000000,57,57.19,56.32,56.51,117940,0
+AOR.US,D,20240802,000000,56.26,56.26,55.82,56.12,139112,0
+AOR.US,D,20240805,000000,54.58,55.475,54.57,55.18,280882,0
+AOR.US,D,20240806,000000,55.17,55.7,55.1,55.33,183489,0
+AOR.US,D,20240807,000000,55.78,55.92,55.15,55.15,204997,0
+AOR.US,D,20240808,000000,55.37,55.88,55.36,55.84,250330,0
+AOR.US,D,20240809,000000,55.95,56.13,55.8001,56.07,149028,0
+AOR.US,D,20240812,000000,56.09,56.2,55.96,56.12,109718,0
+AOR.US,D,20240813,000000,56.36,56.72,56.34,56.7,126639,0
+AOR.US,D,20240814,000000,56.85,56.89,56.655,56.85,77496,0
+AOR.US,D,20240815,000000,57,57.3,57,57.24,190378,0
+AOR.US,D,20240816,000000,57.23,57.4803,57.23,57.45,103258,0
+AOR.US,D,20240819,000000,57.55,57.84,57.53,57.82,83038,0
+AOR.US,D,20240820,000000,57.87,57.9099,57.7201,57.79,53246,0
+AOR.US,D,20240821,000000,57.96,58.1103,57.87,58.04,125295,0
+AOR.US,D,20240822,000000,58.07,58.09,57.62,57.63,90801,0
+AOR.US,D,20240823,000000,57.95,58.2948,57.91,58.28,116758,0
+AOR.US,D,20240826,000000,58.33,58.3559,58.0605,58.16,101755,0
+AOR.US,D,20240827,000000,58.1,58.22,57.92,58.19,90733,0
+AOR.US,D,20240828,000000,58.16,58.16,57.8,57.93,136585,0
+AOR.US,D,20240829,000000,58.1,58.27,57.95,57.97,98935,0
+AOR.US,D,20240830,000000,58.11,58.23,57.885,58.2,94501,0
+AOR.US,D,20240903,000000,58.06,58.06,57.455,57.57,105875,0
+AOR.US,D,20240904,000000,57.51,57.765,57.4592,57.6,79622,0
+AOR.US,D,20240905,000000,57.65,57.77,57.43,57.57,153293,0
+AOR.US,D,20240906,000000,57.57,57.67,56.96,56.99,166826,0
+AOR.US,D,20240909,000000,57.25,57.49,57.2199,57.4,124896,0
+AOR.US,D,20240910,000000,57.47,57.52,57.1988,57.51,110332,0
+AOR.US,D,20240911,000000,57.48,57.84,57.05,57.82,85064,0
+AOR.US,D,20240912,000000,57.8,58.075,57.69,58.05,179108,0
+AOR.US,D,20240913,000000,58.2,58.36,58.19,58.3,67820,0
+AOR.US,D,20240916,000000,58.4,58.5,58.26,58.49,312293,0
+AOR.US,D,20240917,000000,58.57,58.64,58.3333,58.44,93218,0
+AOR.US,D,20240918,000000,58.4,58.78,58.25,58.26,114591,0
+AOR.US,D,20240919,000000,58.88,58.98,58.72,58.9,100591,0
+AOR.US,D,20240920,000000,58.74,58.83,58.5632,58.77,82830,0
+AOR.US,D,20240923,000000,58.83,58.91,58.786808,58.86,140021,0
+AOR.US,D,20240924,000000,59,59.145,58.87,59.13,308463,0
+AOR.US,D,20240925,000000,59.1,59.1064,58.8863,58.92,99500,0
+AOR.US,D,20240926,000000,59.41,59.41,59.2,59.31,96957,0
+AOR.US,D,20240927,000000,59.4,59.475,59.2601,59.28,110210,0
+AOR.US,D,20240930,000000,59.26,59.28,59,59.24,151712,0
+AOR.US,D,20241001,000000,59.28,59.32,58.89,59.12,192847,0
+AOR.US,D,20241002,000000,58.73,58.88,58.5721,58.8,137138,0
+AOR.US,D,20241003,000000,58.59,58.67,58.465,58.52,75371,0
+AOR.US,D,20241004,000000,58.66,58.73,58.4739,58.73,134771,0
+AOR.US,D,20241007,000000,58.59,58.605,58.31,58.46,113450,0
+AOR.US,D,20241008,000000,58.46,58.56,58.3406,58.53,134947,0
+AOR.US,D,20241009,000000,58.43,58.6582,58.37,58.6,76854,0
+AOR.US,D,20241010,000000,58.53,58.6109,58.42,58.54,84769,0
+AOR.US,D,20241011,000000,58.54,58.85,58.54,58.77,114723,0
+AOR.US,D,20241014,000000,58.76,59.01,58.7,59.01,110453,0
+AOR.US,D,20241015,000000,58.93,59.0099,58.6499,58.7,94770,0
+AOR.US,D,20241016,000000,58.78,58.9199,58.7324,58.9,74616,0
+AOR.US,D,20241017,000000,58.97,58.97,58.75,58.75,309707,0
+AOR.US,D,20241018,000000,58.98,59.04,58.9105,59,68135,0
+AOR.US,D,20241021,000000,58.81,58.827,58.53,58.63,81408,0
+AOR.US,D,20241022,000000,58.52,58.625,58.45,58.57,89957,0
+AOR.US,D,20241023,000000,58.31,58.3402,57.99,58.2,109407,0
+AOR.US,D,20241024,000000,58.33,58.34,58.16,58.32,241307,0
+AOR.US,D,20241025,000000,58.51,58.58,58.19,58.19,109068,0
+AOR.US,D,20241028,000000,58.31,58.4504,58.31,58.36,133438,0
+AOR.US,D,20241029,000000,58.31,58.41,58.1548,58.37,103408,0
+AOR.US,D,20241030,000000,58.24,58.4699,58.1703,58.2,97573,0
+AOR.US,D,20241031,000000,57.99,57.99,57.615,57.64,285522,0
+AOR.US,D,20241101,000000,57.79,58.025,57.685,57.73,157448,0
+AOR.US,D,20241104,000000,57.93,58,57.735,57.77,190058,0
+AOR.US,D,20241105,000000,57.83,58.24,57.83,58.19,136154,0
+AOR.US,D,20241106,000000,58.43,58.545,58.11,58.49,492846,0
+AOR.US,D,20241107,000000,58.72,59.095,58.72,59.06,207386,0
+AOR.US,D,20241108,000000,58.93,59.005,58.84,58.96,111713,0
+AOR.US,D,20241111,000000,58.96,59.0199,58.86,58.89,139239,0
+AOR.US,D,20241112,000000,58.73,58.77,58.3697,58.51,220748,0
+AOR.US,D,20241113,000000,58.6,58.61,58.35,58.44,192064,0
+AOR.US,D,20241114,000000,58.495,58.57,58.2468,58.28,197932,0
+AOR.US,D,20241115,000000,58.13,58.15,57.8901,57.98,205843,0
+AOR.US,D,20241118,000000,57.97,58.185,57.91,58.17,154180,0
+AOR.US,D,20241119,000000,58.0581,58.33,57.94,58.28,315147,0
+AOR.US,D,20241120,000000,58.145,58.24,57.955,58.24,233490,0
+AOR.US,D,20241121,000000,58.39,58.43,58.14,58.37,270934,0
+AOR.US,D,20241122,000000,58.4,58.5599,58.33,58.55,243317,0
+AOR.US,D,20241125,000000,58.85,58.94,58.68,58.82,272812,0
+AOR.US,D,20241126,000000,58.82,58.87,58.663339,58.85,184644,0
+AOR.US,D,20241127,000000,58.97,59,58.818069,58.84,352628,0
+AOR.US,D,20241129,000000,58.99,59.26,58.98,59.19,129496,0
+AOR.US,D,20241202,000000,59.15,59.3499,59.13,59.32,238397,0
+AOR.US,D,20241203,000000,59.35,59.385,59.26,59.26,188822,0
+AOR.US,D,20241204,000000,59.34,59.56,59.33,59.56,456438,0
+AOR.US,D,20241205,000000,59.57,59.64,59.5,59.57,225483,0
+AOR.US,D,20241206,000000,59.68,59.75,59.57,59.66,269664,0
+AOR.US,D,20241209,000000,59.745,59.77,59.49,59.5,466292,0
+AOR.US,D,20241210,000000,59.5,59.5,59.28,59.32,470008,0
+AOR.US,D,20241211,000000,59.56,59.5927,59.42,59.49,359113,0
+AOR.US,D,20241212,000000,59.45,59.45,59.18,59.2,306093,0
+AOR.US,D,20241213,000000,59.22,59.249,58.9902,59.08,354954,0
+AOR.US,D,20241216,000000,59.19,59.2,59.06,59.15,1213676,0
+AOR.US,D,20241217,000000,59.03,59.05,58.9199,59,390169,0
+AOR.US,D,20241218,000000,58.99,59.057372,57.8,57.82,434992,0
+AOR.US,D,20241219,000000,57.96,58.17,57.745,57.79,702680,0
+AOR.US,D,20241220,000000,56.99,57.75,56.96,57.49,473306,0
+AOR.US,D,20241223,000000,57.415,57.625,57.24,57.62,961518,0
+AOR.US,D,20241224,000000,57.625,57.94,57.58,57.94,276122,0
+AOR.US,D,20241226,000000,57.95,57.99,57.7499,57.99,449831,0
+AOR.US,D,20241227,000000,57.75,57.7944,57.465,57.68,1117604,0
+AOR.US,D,20241230,000000,57.415,57.55,57.2,57.32,535530,0
+AOR.US,D,20241231,000000,57.5,57.565,57.2111,57.32,626041,0
+AOR.US,D,20250102,000000,57.48,57.577,57.04,57.2,464618,0
+AOR.US,D,20250103,000000,57.43,57.589,57.31,57.5,258589,0
+AOR.US,D,20250106,000000,57.69,57.9699,57.61,57.69,660420,0
+AOR.US,D,20250107,000000,57.85,57.91,57.3,57.31,192324,0
+AOR.US,D,20250108,000000,57.25,57.42,57.13,57.42,175935,0
+AOR.US,D,20250110,000000,57.035,57.045,56.6398,56.67,575399,0
+AOR.US,D,20250113,000000,56.48,56.69,56.3701,56.63,718628,0
+AOR.US,D,20250114,000000,56.782,56.895,56.605,56.83,170318,0
+AOR.US,D,20250115,000000,57.445,57.5701,57.34,57.54,417806,0
+AOR.US,D,20250116,000000,57.595,57.7,57.43,57.55,1306979,0
+AOR.US,D,20250117,000000,57.77,57.96,57.73,57.73,373076,0
+AOR.US,D,20250121,000000,58.21,58.3696,58.09,58.33,950099,0
+AOR.US,D,20250122,000000,58.37,58.505,58.37,58.4,530464,0
+AOR.US,D,20250123,000000,58.41,58.57,58.33,58.54,515705,0
+AOR.US,D,20250124,000000,58.67,58.7399,58.45,58.45,261547,0
+AOR.US,D,20250127,000000,58.28,58.345,58.07,58.31,1265722,0
+AOR.US,D,20250128,000000,58.31,58.56,58.24,58.56,111979,0
+AOR.US,D,20250129,000000,58.6,58.61,58.25,58.45,235984,0
+AOR.US,D,20250130,000000,58.6693,58.87,58.55,58.72,229927,0
+AOR.US,D,20250131,000000,58.8,58.95,58.405,58.5,465603,0
+AOR.US,D,20250203,000000,57.9199,58.326,57.842,58.19,253667,0
+AOR.US,D,20250204,000000,58.24,58.56,58.19,58.54,254989,0
+AOR.US,D,20250205,000000,58.711,58.84,58.575,58.79,151250,0
+AOR.US,D,20250206,000000,59,59,58.77,58.97,125850,0
+AOR.US,D,20250207,000000,58.94,59.0001,58.55,58.56,160271,0
+AOR.US,D,20250210,000000,58.82,58.87,58.75,58.83,112437,0
+AOR.US,D,20250211,000000,58.6525,58.835,58.59,58.78,100783,0
+AOR.US,D,20250212,000000,58.3734,58.74,58.3734,58.65,90617,0
+AOR.US,D,20250213,000000,58.79,59.21,58.79,59.21,372502,0
+AOR.US,D,20250214,000000,59.34,59.3599,59.25,59.28,60846,0
+AOR.US,D,20250218,000000,59.3486,59.39,59.225,59.39,108840,0
+AOR.US,D,20250219,000000,59.2,59.33,59.1599,59.28,95531,0
+AOR.US,D,20250220,000000,59.33,59.35,59.13,59.33,94085,0
+AOR.US,D,20250221,000000,59.35,59.4,58.86,58.93,648768,0
+AOR.US,D,20250224,000000,58.9676,59.015,58.71,58.79,95952,0
+AOR.US,D,20250225,000000,59.0342,59.0342,58.66,58.84,133108,0
+AOR.US,D,20250226,000000,58.9698,59.2,58.845,58.97,71058,0
+AOR.US,D,20250227,000000,58.93,58.96,58.37,58.41,129373,0
+AOR.US,D,20250228,000000,58.3787,58.81,58.2073,58.81,667502,0
+AOR.US,D,20250303,000000,59.035,59.035,58.27,58.49,123168,0
+AOR.US,D,20250304,000000,58.21,58.55,57.88,58.17,126310,0
+AOR.US,D,20250305,000000,58.35,58.71,58.1748,58.66,255007,0
+AOR.US,D,20250306,000000,58.3336,58.47,58.0199,58.07,144660,0
+AOR.US,D,20250307,000000,58.16,58.51,57.89,58.51,146797,0
+AOR.US,D,20250310,000000,57.9355,57.98,57.27,57.69,149766,0
+AOR.US,D,20250311,000000,57.52,57.625,57.08,57.31,241568,0
+AOR.US,D,20250312,000000,57.451,57.57,57.195,57.5,102997,0
+AOR.US,D,20250313,000000,57.27,57.35,57.01,57.09,141899,0
+AOR.US,D,20250314,000000,57.3987,57.7825,57.38,57.76,143775,0
+AOR.US,D,20250317,000000,57.8336,58.2209,57.73,58.03,128751,0
+AOR.US,D,20250318,000000,57.99,58.03,57.75,57.95,92773,0
+AOR.US,D,20250319,000000,57.95,58.41,57.87,58.25,575992,0
+AOR.US,D,20250320,000000,57.97,58.29,57.97,58.09,265983,0
+AOR.US,D,20250321,000000,57.82,58.04,57.77,58.04,223070,0
+AOR.US,D,20250324,000000,58.265,58.36,58.14,58.31,218472,0
+AOR.US,D,20250325,000000,58.46,58.5,58.3573,58.4,86338,0
+AOR.US,D,20250326,000000,58.4,58.43,57.9301,58.19,74447,0
+AOR.US,D,20250327,000000,57.8799,58.11,57.8113,57.96,108102,0
+AOR.US,D,20250328,000000,57.8874,57.91,57.4362,57.46,117277,0
+AOR.US,D,20250331,000000,57.16,57.63,56.98,57.57,161397,0
+AOR.US,D,20250401,000000,57.48,57.825,57.39,57.74,233714,0
+AOR.US,D,20250402,000000,57.26,57.76,57.25,57.76,91193,0
+AOR.US,D,20250403,000000,57.02,57.02,56.29,56.29,400517,0
+AOR.US,D,20250404,000000,55.51,55.64,54.43,54.43,377751,0
+AOR.US,D,20250407,000000,53.395,54.9962,53.04,53.72,817704,0
+AOR.US,D,20250408,000000,55.0397,55.0397,52.9783,53.36,460396,0
+AOR.US,D,20250409,000000,53.18,56.14,52.97,55.91,538193,0
+AOR.US,D,20250410,000000,55.335,55.48,54.15,55.01,345120,0
+AOR.US,D,20250411,000000,54.99,55.68,54.64,55.68,642633,0
+AOR.US,D,20250414,000000,56.1026,56.2128,55.75,55.95,529812,0
+AOR.US,D,20250415,000000,56.13,56.2909,56.0499,56.18,335625,0
+AOR.US,D,20250416,000000,55.916,56.06,55.4003,55.56,265072,0
+AOR.US,D,20250417,000000,55.82,56.0401,55.7,55.7,238610,0
+AOR.US,D,20250421,000000,55.6,55.66,54.9,55.11,661938,0
+AOR.US,D,20250422,000000,55.74,56.1001,55.595,55.92,248617,0
+AOR.US,D,20250423,000000,56.76,56.94,56.2799,56.37,169458,0
+AOR.US,D,20250424,000000,56.51,57.09,56.42,57.05,242982,0
+AOR.US,D,20250425,000000,57.03,57.31,56.91,57.28,148875,0
+AOR.US,D,20250428,000000,57.32,57.45,57.102,57.35,288172,0
+AOR.US,D,20250429,000000,57.36,57.68,57.35,57.66,240191,0
+AOR.US,D,20250430,000000,57.25,57.72,56.9996,57.62,154562,0
+AOR.US,D,20250501,000000,57.8147,57.97,57.655,57.69,210004,0
+AOR.US,D,20250502,000000,58.22,58.26,58.039,58.22,197385,0
+AOR.US,D,20250505,000000,58.1512,58.23,58.03,58.03,198920,0
+AOR.US,D,20250506,000000,57.85,58.09,57.7817,57.97,137693,0
+AOR.US,D,20250507,000000,57.94,58.1,57.815,57.97,229786,0
+AOR.US,D,20250508,000000,58.16,58.33,57.96,58.07,552251,0
+AOR.US,D,20250509,000000,58.22,58.27,58.0213,58.11,344056,0
+AOR.US,D,20250512,000000,58.9262,58.9262,58.59,58.85,570415,0
+AOR.US,D,20250513,000000,58.92,59.16,58.82,59.09,361485,0
+AOR.US,D,20250514,000000,59.18,59.2,58.93,58.98,204821,0
+AOR.US,D,20250515,000000,59.0179,59.32,58.93,59.3,270346,0
+AOR.US,D,20250516,000000,59.3563,59.53,59.255,59.49,216149,0
+AOR.US,D,20250519,000000,59.0986,59.61,59.0986,59.6,288514,0
+AOR.US,D,20250520,000000,59.56,59.5908,59.41,59.55,108611,0
+AOR.US,D,20250521,000000,59.376,59.51,58.9,58.96,171417,0
+AOR.US,D,20250522,000000,58.8904,59.14,58.815,59.04,144247,0
+AOR.US,D,20250523,000000,58.6,59.04,58.56,58.86,132565,0
+AOR.US,D,20250527,000000,59.38,59.6251,59.28,59.59,177845,0
+AOR.US,D,20250528,000000,59.4567,59.59,59.29,59.33,124832,0
+AOR.US,D,20250529,000000,59.64,59.69,59.36,59.55,159753,0
+AOR.US,D,20250530,000000,59.43,59.605,59.19,59.57,150264,0
+AOR.US,D,20250602,000000,59.46,59.74,59.305,59.73,287876,0
+AOR.US,D,20250603,000000,59.68,59.87,59.57,59.87,113391,0
+AOR.US,D,20250604,000000,60,60.12,59.94,60.06,87745,0
+AOR.US,D,20250605,000000,60.06,60.14,59.75,59.88,130803,0
+AOR.US,D,20250606,000000,60.06,60.1353,59.94,60.07,115421,0
+AOR.US,D,20250609,000000,60.1,60.27,60.04,60.2,153808,0
+AOR.US,D,20250610,000000,60.25,60.36,60.17,60.36,140820,0
+AOR.US,D,20250611,000000,60.3701,60.56,60.2901,60.44,148368,0
+AOR.US,D,20250612,000000,60.3924,60.64,60.32,60.64,161796,0
+AOR.US,D,20250613,000000,60.2,60.33,59.97,60.04,278084,0
+AOR.US,D,20250616,000000,60.345,60.58,60.31,60.31,339606,0
+AOR.US,D,20250617,000000,60.22,60.3,60.01,60.01,252261,0
+AOR.US,D,20250618,000000,60.119,60.31,60,60.08,152380,0
+AOR.US,D,20250620,000000,60.16,60.23,59.8808,59.99,197542,0
+AOR.US,D,20250623,000000,59.87,60.32,59.87,60.3,177891,0
+AOR.US,D,20250624,000000,60.569,60.89,60.5301,60.85,177953,0
+AOR.US,D,20250625,000000,60.7952,60.81,60.695,60.77,152590,0
+AOR.US,D,20250626,000000,60.9999,61.2063,60.96,61.16,143848,0
+AOR.US,D,20250627,000000,61.232,61.47,61.1134,61.33,115452,0
+AOR.US,D,20250630,000000,61.48,61.61,61.37,61.57,208956,0
+AOR.US,D,20250701,000000,61.4647,61.61,61.41,61.54,707751,0
+AOR.US,D,20250702,000000,61,61.36,60.93,61.36,166313,0
+AOR.US,D,20250703,000000,61.261,61.46,61.261,61.44,105766,0
+AOR.US,D,20250707,000000,61.2199,61.27,60.8093,60.99,179139,0
+AOR.US,D,20250708,000000,61,61.11,60.9301,61.1,167570,0
+AOR.US,D,20250709,000000,61.1748,61.5,61.1,61.5,115196,0
+AOR.US,D,20250710,000000,61.3117,61.48,61.21,61.41,155870,0
+AOR.US,D,20250711,000000,61.18,61.209,61.06,61.12,134182,0
+AOR.US,D,20250714,000000,61.08,61.22,61.0556,61.19,160621,0
+AOR.US,D,20250715,000000,61.3895,61.46,60.95,61,154560,0
+AOR.US,D,20250716,000000,61.02,61.15,60.77,61.15,192856,0
+AOR.US,D,20250717,000000,61.1,61.37,61.1,61.36,216753,0
+AOR.US,D,20250718,000000,61.48,61.48,61.29,61.32,131264,0
+AOR.US,D,20250721,000000,61.5,61.7055,61.44,61.48,149316,0
+AOR.US,D,20250722,000000,61.5,61.67,61.44,61.65,98468,0
+AOR.US,D,20250723,000000,61.81,62.05,61.75,62,158851,0
+AOR.US,D,20250724,000000,61.9499,62.02,61.9209,61.93,102561,0
+AOR.US,D,20250725,000000,61.8101,62.069,61.8101,62.06,180598,0
+AOR.US,D,20250728,000000,61.99,62.01,61.7547,61.8,107953,0
+AOR.US,D,20250729,000000,61.9018,61.935,61.76,61.82,125652,0
+AOR.US,D,20250730,000000,61.82,61.92,61.5,61.62,208256,0
+AOR.US,D,20250731,000000,61.82,61.88,61.4,61.46,206962,0
+AOR.US,D,20250801,000000,61.2794,61.36,60.96,61.17,309300,0
+AOR.US,D,20250804,000000,61.505,61.74,61.41,61.74,170014,0
+AOR.US,D,20250805,000000,61.79,61.795,61.54,61.65,158189,0
+AOR.US,D,20250806,000000,61.717,61.9202,61.65,61.81,343290,0
+AOR.US,D,20250807,000000,62.148,62.2,61.7802,61.93,122407,0
+AOR.US,D,20250808,000000,62.03,62.18,62,62.16,194002,0
+AOR.US,D,20250811,000000,62.16,62.21,62.01,62.07,138961,0
+AOR.US,D,20250812,000000,62.1501,62.53,62.12,62.48,160821,0
+AOR.US,D,20250813,000000,62.7475,62.82,62.6609,62.8,142384,0
+AOR.US,D,20250814,000000,62.59,62.69,62.5102,62.65,219468,0
+AOR.US,D,20250815,000000,62.7001,62.79,62.5859,62.59,194438,0
+AOR.US,D,20250818,000000,62.645,62.7,62.5302,62.63,158076,0
+AOR.US,D,20250819,000000,62.66,62.72,62.4328,62.5,125688,0
+AOR.US,D,20250820,000000,62.46,62.49,62.21,62.46,342379,0
+AOR.US,D,20250821,000000,62.3,62.34,62.17,62.26,153382,0
+AOR.US,D,20250822,000000,62.435,63.08,62.35,62.99,307653,0
+AOR.US,D,20250825,000000,62.865,62.93,62.72,62.72,215353,0
+AOR.US,D,20250826,000000,62.61,62.86,62.61,62.85,183504,0
+AOR.US,D,20250827,000000,62.66,62.91,62.66,62.84,260392,0
+AOR.US,D,20250828,000000,62.9465,63.06,62.865,63.01,257621,0
+AOR.US,D,20250829,000000,62.88,62.9014,62.72,62.82,136253,0
+AOR.US,D,20250902,000000,62.195,62.48,62.1719,62.45,260142,0
+AOR.US,D,20250903,000000,62.5701,62.715,62.549,62.66,128023,0
+AOR.US,D,20250904,000000,62.75,63.06,62.72,63.06,195551,0
+AOR.US,D,20250905,000000,63.4225,63.4792,63,63.22,152569,0
+AOR.US,D,20250908,000000,63.4,63.47,63.32,63.47,427992,0
+AOR.US,D,20250909,000000,63.47,63.5,63.29,63.46,223729,0
+AOR.US,D,20250910,000000,63.62,63.7,63.49,63.58,208718,0
+AOR.US,D,20250911,000000,63.6963,64.03,63.68,64.01,246816,0
+AOR.US,D,20250912,000000,63.92,64,63.85,63.87,149911,0
+AOR.US,D,20250915,000000,64.093,64.19,64.0659,64.19,247234,0
+AOR.US,D,20250916,000000,64.25,64.25,64.045,64.15,220054,0
+AOR.US,D,20250917,000000,64.1864,64.38,63.78,64.08,185617,0
+AOR.US,D,20250918,000000,64.08,64.28,63.9702,64.2,279157,0
+AOR.US,D,20250919,000000,64.2,64.3,64.0862,64.25,143393,0
+AOR.US,D,20250922,000000,64.21,64.4165,64.15,64.39,209522,0
+AOR.US,D,20250923,000000,64.37,64.52,64.21,64.3,220740,0
+AOR.US,D,20250924,000000,64.2595,64.2595,63.99,64.02,495663,0
+AOR.US,D,20250925,000000,63.82,63.89,63.6,63.81,123999,0
+AOR.US,D,20250926,000000,63.9818,64.04,63.8102,63.99,140373,0
+AOR.US,D,20250929,000000,64.2294,64.285,64.14,64.23,150226,0
+AOR.US,D,20250930,000000,64.21,64.39,64.15,64.38,202441,0
+AOR.US,D,20251001,000000,64.4575,64.67,64.41,64.62,190867,0
+AOR.US,D,20251002,000000,64.5,64.59,64.24,64.45,178042,0
+AOR.US,D,20251003,000000,64.5814,64.7199,64.48,64.54,168063,0
+AOR.US,D,20251006,000000,64.6102,64.6899,64.545,64.6,230151,0
+AOR.US,D,20251007,000000,64.64,64.68,64.37,64.39,197462,0
+AOR.US,D,20251008,000000,64.535,64.66,64.47,64.66,216114,0
+AOR.US,D,20251009,000000,64.6257,64.66,64.3,64.43,232429,0
+AOR.US,D,20251010,000000,64.485,64.54,63.41,63.43,318206,0
+AOR.US,D,20251013,000000,63.895,64.125,63.8329,64.09,236175,0
+AOR.US,D,20251014,000000,63.6767,64.278,63.53,64.08,201063,0
+AOR.US,D,20251015,000000,64.5,64.59,64,64.35,189451,0
+AOR.US,D,20251016,000000,64.4609,64.58,64.0951,64.29,226552,0
+AOR.US,D,20251017,000000,64.105,64.45,64.04,64.4,381398,0
+AOR.US,D,20251020,000000,64.49,64.880953,64.49,64.86,313045,0
+AOR.US,D,20251021,000000,64.85,64.88,64.69,64.72,152778,0
+AOR.US,D,20251022,000000,64.73,64.81,64.33,64.59,155495,0
+AOR.US,D,20251023,000000,64.59,64.86,64.59,64.8,151148,0
+AOR.US,D,20251024,000000,65.04,65.14,65.02,65.09,476683,0
+AOR.US,D,20251027,000000,65.51,65.6,65.34,65.6,440412,0
+AOR.US,D,20251028,000000,65.6,65.6589,65.43,65.53,309324,0
+AOR.US,D,20251029,000000,65.78,65.78,65.2,65.39,351696,0
+AOR.US,D,20251030,000000,65.11,65.29,65.0101,65.04,238746,0
+AOR.US,D,20251031,000000,65.16,65.29,64.8801,65.09,222635,0
+AOR.US,D,20251103,000000,65.128,65.17,64.91,65.11,399683,0
+AOR.US,D,20251104,000000,64.665,64.8986,64.6,64.64,244461,0
+AOR.US,D,20251105,000000,64.64,64.9099,64.595,64.79,214824,0
+AOR.US,D,20251106,000000,64.86,64.89,64.44,64.55,482447,0
+AOR.US,D,20251107,000000,64.32,64.6,64.09,64.6,239517,0
+AOR.US,D,20251110,000000,64.96,65.17,64.8,65.15,449912,0
+AOR.US,D,20251111,000000,65.151,65.35,65.11,65.31,191720,0
+AOR.US,D,20251112,000000,65.4187,65.45,65.31,65.41,236724,0
+AOR.US,D,20251113,000000,65.3,65.31,64.6801,64.76,388278,0
+AOR.US,D,20251114,000000,64.35,64.88,64.35,64.71,271551,0
+AOR.US,D,20251117,000000,64.5105,64.709,64.11,64.29,268283,0
+AOR.US,D,20251118,000000,64,64.18,63.75,63.99,937380,0
+AOR.US,D,20251119,000000,64,64.25,63.8283,64.02,269620,0
+AOR.US,D,20251120,000000,64.5,64.6099,63.47,63.5,278671,0
+AOR.US,D,20251121,000000,63.77,64.1653,63.5,63.97,375701,0
+AOR.US,D,20251124,000000,64.1,64.455,64.0399,64.41,298244,0
+AOR.US,D,20251125,000000,64.48,64.87,64.29,64.84,281163,0
+AOR.US,D,20251126,000000,64.9,65.26,64.9,65.18,297024,0
+AOR.US,D,20251128,000000,65.24,65.45,65.2041,65.45,202091,0
+AOR.US,D,20251201,000000,65.01,65.22,65.0001,65.07,323620,0
+AOR.US,D,20251202,000000,65.1571,65.26,65.025,65.17,482070,0
+AOR.US,D,20251203,000000,65.17,65.3987,65.13,65.38,987808,0
+AOR.US,D,20251204,000000,65.44,65.51,65.2387,65.38,432450,0
+AOR.US,D,20251205,000000,65.485,65.6,65.36,65.42,377232,0
+AOR.US,D,20251208,000000,65.45,65.45,65.16,65.22,450847,0
+AOR.US,D,20251209,000000,65.25,65.345,65.185,65.22,397264,0
+AOR.US,D,20251210,000000,65.29,65.695,65.16,65.62,442719,0
+AOR.US,D,20251211,000000,65.5404,65.755,65.46,65.75,334834,0
+AOR.US,D,20251212,000000,65.6603,65.69,65.14,65.32,394338,0
+AOR.US,D,20251215,000000,65.56,65.57,65.255,65.35,467902,0
+AOR.US,D,20251216,000000,65.22,65.3199,65.03,65.23,418287,0
+AOR.US,D,20251217,000000,65.28,65.32,64.845,64.86,457395,0
+AOR.US,D,20251218,000000,65.2765,65.4199,65.1,65.22,412913,0
+AOR.US,D,20251219,000000,65.34,65.5597,65.31,65.51,398933,0
+AOR.US,D,20251222,000000,65.61,65.7201,65.59,65.71,861273,0
+AOR.US,D,20251223,000000,65.04,65.25,64.98,65.22,370008,0
+AOR.US,D,20251224,000000,65.2764,65.4199,65.241,65.41,369672,0
+AOR.US,D,20251226,000000,65.44,65.48,65.34,65.44,379911,0
+AOR.US,D,20251229,000000,65.275,65.375,65.21,65.35,565486,0
+AOR.US,D,20251230,000000,65.35,65.4167,65.2731,65.32,316350,0
+AOR.US,D,20251231,000000,65.335,65.34,64.99,65.01,391647,0
+AOR.US,D,20260102,000000,65.3301,65.3717,65.06,65.29,612449,0
+AOR.US,D,20260105,000000,65.3847,65.6968,65.3847,65.66,666104,0
+AOR.US,D,20260106,000000,65.76,65.8903,65.66,65.83,364659,0
+AOR.US,D,20260107,000000,65.8897,65.93,65.72,65.75,317076,0
+AOR.US,D,20260108,000000,65.65,65.7409,65.57,65.71,350320,0
+AOR.US,D,20260109,000000,65.7801,66.08,65.72,66.01,406948,0
+AOR.US,D,20260112,000000,65.92,66.22,65.85,66.21,690924,0
+AOR.US,D,20260113,000000,66.23,66.27,65.95,66.1,311569,0
+AOR.US,D,20260114,000000,66.1,66.11,65.85,66.09,194284,0
+AOR.US,D,20260115,000000,66.24,66.3201,66.11,66.16,350191,0
+AOR.US,D,20260116,000000,66.1801,66.2065,65.98,66.12,520603,0
+AOR.US,D,20260120,000000,65.48,65.69,65.27,65.31,831026,0
+AOR.US,D,20260121,000000,65.53,66.015,65.42,65.88,255416,0
+AOR.US,D,20260122,000000,66.14,66.2099,65.965,66.1,364790,0
+AOR.US,D,20260123,000000,66.04,66.195,65.9699,66.19,371297,0
+AOR.US,D,20260126,000000,66.34,66.485,66.34,66.41,486558,0
+AOR.US,D,20260127,000000,66.595,66.755,66.595,66.75,253183,0
+AOR.US,D,20260128,000000,66.74,66.7696,66.5,66.65,325828,0
+AOR.US,D,20260129,000000,66.77,66.89,66.1631,66.68,390147,0
+AOR.US,D,20260130,000000,66.5,66.5899,66.12,66.36,279536,0
+AOR.US,D,20260202,000000,66.28,66.5999,66.23,66.5,612445,0
+AOR.US,D,20260203,000000,66.6,66.63,66.0201,66.4,336814,0
+AOR.US,D,20260204,000000,66.5,66.57,66.03,66.27,412597,0
+AOR.US,D,20260205,000000,66,66.13,65.75,65.85,434627,0
+AOR.US,D,20260206,000000,66.22,66.75,66.13,66.73,540132,0
+AOR.US,D,20260209,000000,66.74,67.11884,66.67,67.04,274665,0
+AOR.US,D,20260210,000000,67.21,67.27,67.07,67.08,320576,0
+AOR.US,D,20260211,000000,67.3559,67.3559,66.925,67.13,220378,0
+AOR.US,D,20260212,000000,67.33,67.38,66.67,66.7,723892,0
+AOR.US,D,20260213,000000,66.77,67.03,66.53,66.85,236610,0
+AOR.US,D,20260217,000000,66.7603,66.965443,66.44,66.88,490206,0
+AOR.US,D,20260218,000000,67,67.22,66.9,67.04,242323,0
diff --git a/daily/us/nyse etfs/1/apie.us.txt b/daily/us/nyse etfs/1/apie.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e74b76390d4f72707c4ad069d5cf8269fc1d1bb0
--- /dev/null
+++ b/daily/us/nyse etfs/1/apie.us.txt	
@@ -0,0 +1,701 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APIE.US,D,20230504,000000,24.8,24.8,24.678,24.6993,240,0
+APIE.US,D,20230505,000000,25.11,25.27,25.07,25.1574,2655485,0
+APIE.US,D,20230508,000000,25.1774,25.2,25.14,25.1403,2900,0
+APIE.US,D,20230509,000000,24.935,25.0212,24.935,25.0192,2506,0
+APIE.US,D,20230510,000000,24.93,25.01,24.895,24.9844,7228,0
+APIE.US,D,20230511,000000,24.8199,24.8986,24.8199,24.8986,2709,0
+APIE.US,D,20230512,000000,24.895,24.895,24.78,24.7949,876,0
+APIE.US,D,20230515,000000,24.9451,25.18,24.9451,25.0968,3429,0
+APIE.US,D,20230516,000000,24.98,25.09,24.9303,24.9303,8558,0
+APIE.US,D,20230517,000000,24.8601,25.0581,24.8601,25.0581,1629,0
+APIE.US,D,20230518,000000,24.8101,24.905,24.8101,24.905,3716,0
+APIE.US,D,20230519,000000,24.96,25.14,24.96,25.0373,69921,0
+APIE.US,D,20230522,000000,25.0452,25.18,25.0452,25.1073,5844,0
+APIE.US,D,20230523,000000,24.852,24.8641,24.68,24.7542,3891,0
+APIE.US,D,20230524,000000,24.44,24.45,24.42,24.43,4728,0
+APIE.US,D,20230525,000000,24.05,24.5049,24.05,24.5049,24469,0
+APIE.US,D,20230526,000000,24.59,24.79,24.59,24.78,4056,0
+APIE.US,D,20230530,000000,24.385,24.385,24.25,24.305,7155,0
+APIE.US,D,20230531,000000,24.022,24.2,23.9731,24.1772,3525,0
+APIE.US,D,20230601,000000,24.44,24.57,24.44,24.57,1867,0
+APIE.US,D,20230602,000000,24.8463,25,24.814,24.9738,9148,0
+APIE.US,D,20230605,000000,24.8,24.85,24.0875,24.7599,5951,0
+APIE.US,D,20230606,000000,24.8288,24.9721,24.8288,24.9721,2330,0
+APIE.US,D,20230607,000000,24.95,24.9594,24.8,24.845,2772,0
+APIE.US,D,20230608,000000,24.97,25.045,24.96,25.045,1420,0
+APIE.US,D,20230609,000000,25.03,25.1299,24.95,24.99,2856,0
+APIE.US,D,20230612,000000,25.1223,25.625,25.1223,25.1923,3998,0
+APIE.US,D,20230613,000000,25.45,25.45,25.3597,25.3597,2812,0
+APIE.US,D,20230614,000000,25.5,25.9,25.49,25.6216,9718,0
+APIE.US,D,20230615,000000,25.69,26.1,24.61,25.9769,4746,0
+APIE.US,D,20230616,000000,25.7901,26.18,25.77,25.9665,11757,0
+APIE.US,D,20230620,000000,25.65,25.66,25.409,25.4707,3654,0
+APIE.US,D,20230621,000000,25.17,25.434,25.16,25.3717,7552,0
+APIE.US,D,20230622,000000,25.255,25.255,25.1701,25.2477,4812,0
+APIE.US,D,20230623,000000,24.99,25.05,24.922,24.9786,17132,0
+APIE.US,D,20230626,000000,24.9714,25.325,24.9201,25.1736,1285,0
+APIE.US,D,20230627,000000,25.105,25.27,25.105,25.2502,7491,0
+APIE.US,D,20230628,000000,25.175,25.32,25.1,25.2687,85402,0
+APIE.US,D,20230629,000000,25.058,25.45,25.058,25.21,7131,0
+APIE.US,D,20230630,000000,25.49,25.78,25.49,25.5402,4829,0
+APIE.US,D,20230703,000000,25.55,25.81,25.55,25.6878,2771,0
+APIE.US,D,20230705,000000,25.3,26.0773,25.3,26.0773,3031,0
+APIE.US,D,20230706,000000,25.64,25.64,24.6001,25.1246,5223,0
+APIE.US,D,20230707,000000,24.81,25.6,24.81,24.904,41880,0
+APIE.US,D,20230710,000000,24.72,24.99,24.72,24.9299,7572,0
+APIE.US,D,20230711,000000,25.0504,25.68,25.02,25.1106,48549,0
+APIE.US,D,20230712,000000,25.5401,25.763,25.5401,25.69,5446,0
+APIE.US,D,20230713,000000,26.027,26.13,25.9601,26.0738,5338,0
+APIE.US,D,20230714,000000,26.12,26.12,25.81,25.87,14757,0
+APIE.US,D,20230717,000000,25.8567,25.94,25.83,25.9256,1431,0
+APIE.US,D,20230718,000000,25.9552,26.0499,25.91,25.9655,2630,0
+APIE.US,D,20230719,000000,25.99,26.069,25.86,25.885,21176,0
+APIE.US,D,20230720,000000,25.944,25.944,25.8485,25.8485,2303,0
+APIE.US,D,20230721,000000,25.95,26.35,25.89,25.9497,10627,0
+APIE.US,D,20230724,000000,25.8442,26.19,25.8442,25.9758,4404,0
+APIE.US,D,20230725,000000,26.0263,26.26,26.0263,26.165,8280,0
+APIE.US,D,20230726,000000,26,26.56,25.99,26.15,5580,0
+APIE.US,D,20230727,000000,26.18,26.31,25.98,25.98,2401,0
+APIE.US,D,20230728,000000,26.46,26.56,26.25,26.2767,5535,0
+APIE.US,D,20230731,000000,26.345,26.346,26.25,26.3079,3837,0
+APIE.US,D,20230801,000000,26.1083,26.1083,25.99,26.0391,1781,0
+APIE.US,D,20230802,000000,25.6,25.8,25.6,25.63,3910,0
+APIE.US,D,20230803,000000,25.36,25.7,25.35,25.7,9243,0
+APIE.US,D,20230804,000000,25.615,26.03,25.52,25.5597,11707,0
+APIE.US,D,20230807,000000,25.5538,25.63,25.55,25.6,3206,0
+APIE.US,D,20230808,000000,25.26,25.375,25.2,25.35,2766,0
+APIE.US,D,20230809,000000,25.57,25.85,25.47,25.47,7715,0
+APIE.US,D,20230810,000000,25.46,26.04,25.46,25.56,5236,0
+APIE.US,D,20230811,000000,25.4238,25.46,25.3,25.355,6480,0
+APIE.US,D,20230814,000000,25.1793,25.34,25.1793,25.28,6046,0
+APIE.US,D,20230815,000000,25.08,25.09,24.97,24.975,6200,0
+APIE.US,D,20230816,000000,25.01,25.01,24.69,24.69,3301,0
+APIE.US,D,20230817,000000,24.96,26.46,24.86,24.86,22659,0
+APIE.US,D,20230818,000000,24.59,24.904,24.59,24.84,6569,0
+APIE.US,D,20230821,000000,24.78,24.97,24.73,24.97,3901,0
+APIE.US,D,20230822,000000,24.9129,25.96,24.72,24.8196,14828,0
+APIE.US,D,20230823,000000,25.07,25.66,25.02,25.3879,5711,0
+APIE.US,D,20230824,000000,25.13,25.23,24.8,24.8943,8371,0
+APIE.US,D,20230825,000000,24.85,25.26,24.47,24.88,14887,0
+APIE.US,D,20230828,000000,25.09,25.09,24.85,24.896,2344,0
+APIE.US,D,20230829,000000,25.21,25.4792,25.13,25.22,3479,0
+APIE.US,D,20230830,000000,25.6,25.6,25.3853,25.3853,3127,0
+APIE.US,D,20230831,000000,25.3926,25.41,25.2298,25.265,5000,0
+APIE.US,D,20230901,000000,25.3501,25.365,24.79,25.2451,3115,0
+APIE.US,D,20230905,000000,25.32,25.32,24.75,24.9798,7695,0
+APIE.US,D,20230906,000000,25.11,25.11,24.82,24.82,4642,0
+APIE.US,D,20230907,000000,24.9192,24.96,24.44,24.52,6489,0
+APIE.US,D,20230908,000000,24.955,25.02,24.8922,24.8994,2812,0
+APIE.US,D,20230911,000000,25.26,25.29,25.195,25.22,7821,0
+APIE.US,D,20230912,000000,25.08,25.22,25.0001,25.2017,2265,0
+APIE.US,D,20230913,000000,25.16,25.17,25.085,25.085,7611,0
+APIE.US,D,20230914,000000,25.14,25.32,24.625,25.32,8839,0
+APIE.US,D,20230915,000000,25.4535,25.47,25.285,25.2939,1355,0
+APIE.US,D,20230918,000000,25.154,25.5935,25.14,25.185,8734,0
+APIE.US,D,20230919,000000,25.215,25.2599,25.1904,25.2204,2648,0
+APIE.US,D,20230920,000000,25.37,25.4409,25.025,25.1124,6726,0
+APIE.US,D,20230921,000000,24.9272,24.9499,24.7937,24.7937,1940,0
+APIE.US,D,20230922,000000,24.915,24.98,24.84,24.84,7388,0
+APIE.US,D,20230925,000000,24.6,24.72,24.5556,24.6806,6678,0
+APIE.US,D,20230926,000000,24.495,24.56,24.37,24.39,136502,0
+APIE.US,D,20230927,000000,24.4,24.41,24.28,24.3497,6220,0
+APIE.US,D,20230928,000000,24.48,24.89,24.44,24.82,9092,0
+APIE.US,D,20230929,000000,24.67,24.7099,23.94,24.363,26421,0
+APIE.US,D,20231002,000000,24.15,24.255,24.1094,24.1814,3880,0
+APIE.US,D,20231003,000000,23.9537,23.98,23.45,23.94,5621,0
+APIE.US,D,20231004,000000,23.99,24.18,23.75,24.06,12152,0
+APIE.US,D,20231005,000000,23.9912,24.25,23.95,24.25,9388,0
+APIE.US,D,20231006,000000,23.9538,24.415,23.9538,24.415,1681,0
+APIE.US,D,20231009,000000,24.135,24.46,24.0701,24.3356,6494,0
+APIE.US,D,20231010,000000,24.65,24.72,24.6459,24.66,3503,0
+APIE.US,D,20231011,000000,24.82,24.84,24.74,24.778,5151,0
+APIE.US,D,20231012,000000,24.69,24.6903,24.4129,24.495,7443,0
+APIE.US,D,20231013,000000,24.38,24.385,24.22,24.265,4453,0
+APIE.US,D,20231016,000000,24.4209,24.5499,24.4209,24.49,14116,0
+APIE.US,D,20231017,000000,24.38,24.95,24.38,24.64,25088,0
+APIE.US,D,20231018,000000,24.246,24.31,24.08,24.23,4776,0
+APIE.US,D,20231019,000000,24.05,24.2,24.02,24.12,5545,0
+APIE.US,D,20231020,000000,23.9,23.96,23.8,23.85,6646,0
+APIE.US,D,20231023,000000,23.7,23.8437,23.61,23.7133,9224,0
+APIE.US,D,20231024,000000,23.85,23.91,23.7407,23.8141,11319,0
+APIE.US,D,20231025,000000,23.745,23.771,23.59,23.62,3508,0
+APIE.US,D,20231026,000000,23.6599,23.6599,23.38,23.4742,6280,0
+APIE.US,D,20231027,000000,23.46,23.46,23.221,23.3033,5846,0
+APIE.US,D,20231030,000000,23.57,23.65,23.48,23.57,9657,0
+APIE.US,D,20231031,000000,23.53,23.65,23.4801,23.5669,11981,0
+APIE.US,D,20231101,000000,23.71,24.27,23.7,23.8949,13368,0
+APIE.US,D,20231102,000000,24.22,24.42,24.15,24.232,24342,0
+APIE.US,D,20231103,000000,24.45,24.79,24.45,24.555,4848,0
+APIE.US,D,20231106,000000,24.55,24.92,24.46,24.5,86007,0
+APIE.US,D,20231107,000000,24.34,25.08,24.34,24.41,12603,0
+APIE.US,D,20231108,000000,24.47,24.73,24.19,24.455,38872,0
+APIE.US,D,20231109,000000,24.4,25.59,24.24,24.24,13877,0
+APIE.US,D,20231110,000000,24.2,24.79,24.2,24.44,5102,0
+APIE.US,D,20231113,000000,24.465,25.47,24.465,24.635,3509,0
+APIE.US,D,20231114,000000,25.08,25.5214,25.06,25.3277,8926,0
+APIE.US,D,20231115,000000,25.5,25.52,25.07,25.07,50862,0
+APIE.US,D,20231116,000000,25.0848,25.15,25.0015,25.15,4091,0
+APIE.US,D,20231117,000000,25.34,25.43,25.23,25.43,8825,0
+APIE.US,D,20231120,000000,25.46,25.76,25.4353,25.72,18777,0
+APIE.US,D,20231121,000000,25.59,25.71,25.465,25.5727,6501,0
+APIE.US,D,20231122,000000,25.5,26.065,25.385,25.9,16158,0
+APIE.US,D,20231124,000000,25.62,26.28,25.51,26.23,6621,0
+APIE.US,D,20231127,000000,25.6,26.76,25.54,25.62,17513,0
+APIE.US,D,20231128,000000,25.58,25.8,25.48,25.6687,10912,0
+APIE.US,D,20231129,000000,25.72,25.82,25.52,25.82,9788,0
+APIE.US,D,20231130,000000,25.58,25.6,25.44,25.5005,10930,0
+APIE.US,D,20231201,000000,25.5,26.75,24.34,26.0655,51573,0
+APIE.US,D,20231204,000000,25.88,26,24.5,25.74,25861,0
+APIE.US,D,20231205,000000,25.5,25.9458,25.268,25.4961,14245,0
+APIE.US,D,20231206,000000,25.695,25.85,25.53,25.655,12881,0
+APIE.US,D,20231207,000000,25.59,26.95,25.59,25.7391,32630,0
+APIE.US,D,20231208,000000,25.75,26.13,25.75,25.8418,21037,0
+APIE.US,D,20231211,000000,25.8799,26.14,25.7251,25.8262,9882,0
+APIE.US,D,20231212,000000,25.74,25.835,25.73,25.81,9045,0
+APIE.US,D,20231213,000000,25.8299,26.33,25.7,26.3111,27937,0
+APIE.US,D,20231214,000000,26.518,26.73,26.518,26.625,16927,0
+APIE.US,D,20231215,000000,26.2253,26.52,26.065,26.1439,9391,0
+APIE.US,D,20231218,000000,26.15,26.53,26.15,26.2479,17196,0
+APIE.US,D,20231219,000000,26.43,26.81,26.39,26.4825,3386654,0
+APIE.US,D,20231220,000000,26.4,26.76,26.1618,26.1658,109179,0
+APIE.US,D,20231221,000000,26.68,26.68,26.3,26.4987,15943,0
+APIE.US,D,20231222,000000,26.54,26.67,26.372,26.4301,15624,0
+APIE.US,D,20231226,000000,26.24,26.61,26.24,26.46,44750,0
+APIE.US,D,20231227,000000,26.28,26.85,26.28,26.85,41306,0
+APIE.US,D,20231228,000000,27.18,27.18,26.4,26.7,39127,0
+APIE.US,D,20231229,000000,26.59,26.81,26.59,26.655,13104,0
+APIE.US,D,20240102,000000,26.498,26.6799,26.22,26.3932,83798,0
+APIE.US,D,20240103,000000,25.84,26.59,25.84,26.2538,37046,0
+APIE.US,D,20240104,000000,26.17,26.56,26.17,26.2384,47400,0
+APIE.US,D,20240105,000000,26.0538,26.59,26.0538,26.3503,13257,0
+APIE.US,D,20240108,000000,26.218,26.47,26.21,26.4062,18981,0
+APIE.US,D,20240109,000000,26.1,26.19,25.61,26.1544,32732,0
+APIE.US,D,20240110,000000,26.145,26.26,26.09,26.0901,12390,0
+APIE.US,D,20240111,000000,26.03,26.23,25.9706,26.223,23627,0
+APIE.US,D,20240112,000000,26.32,26.37,26.18,26.36,6147,0
+APIE.US,D,20240116,000000,25.74,26,25.74,25.8038,22012,0
+APIE.US,D,20240117,000000,25.55,25.85,25.5,25.7934,30896,0
+APIE.US,D,20240118,000000,25.83,26.07,25.74,26.0677,54687,0
+APIE.US,D,20240119,000000,25.74,26.08,25.74,26.0767,23440,0
+APIE.US,D,20240122,000000,26.04,26.08,25.99,26.0761,12485,0
+APIE.US,D,20240123,000000,26.03,26.43,25.92,26.43,97548,0
+APIE.US,D,20240124,000000,26.49,26.69,26.28,26.3318,41218,0
+APIE.US,D,20240125,000000,26.41,26.47,26.18,26.37,60862,0
+APIE.US,D,20240126,000000,26.57,26.75,26.54,26.55,35985,0
+APIE.US,D,20240129,000000,26.4917,26.68,26.38,26.615,140090,0
+APIE.US,D,20240130,000000,26.6,26.62,26.46,26.4742,42219,0
+APIE.US,D,20240131,000000,26.35,26.849,26.35,26.3778,35612,0
+APIE.US,D,20240201,000000,26.56,26.75,26.4555,26.71,50690,0
+APIE.US,D,20240202,000000,26.42,26.64,26.42,26.51,33552,0
+APIE.US,D,20240205,000000,26.425,26.75,26.39,26.51,1355309,0
+APIE.US,D,20240206,000000,26.685,26.87,26.685,26.82,62477,0
+APIE.US,D,20240207,000000,26.79,27.07,26.76,26.8206,43579,0
+APIE.US,D,20240208,000000,26.8,26.8596,26.7517,26.7962,31060,0
+APIE.US,D,20240209,000000,26.8,26.975,26.76,26.9431,37333,0
+APIE.US,D,20240212,000000,26.96,27.26,26.854,27.12,137042,0
+APIE.US,D,20240213,000000,26.58,27.07,26.58,26.67,146739,0
+APIE.US,D,20240214,000000,26.75,26.93,26.64,26.93,68235,0
+APIE.US,D,20240215,000000,26.9,27.2,26.9,27.06,55037,0
+APIE.US,D,20240216,000000,27.1,27.25,27.08,27.088,31442,0
+APIE.US,D,20240220,000000,27.24,27.3,26.93,27.14,59126,0
+APIE.US,D,20240221,000000,27.1999,27.25,27.08,27.1609,30845,0
+APIE.US,D,20240222,000000,27.4254,27.61,27.4254,27.5149,44601,0
+APIE.US,D,20240223,000000,27.5394,27.61,27.48,27.573,29376,0
+APIE.US,D,20240226,000000,27.81,27.81,27.44,27.48,18582,0
+APIE.US,D,20240227,000000,27.6,27.65,27.495,27.605,72955,0
+APIE.US,D,20240228,000000,27.44,27.61,27.39,27.4539,36356,0
+APIE.US,D,20240229,000000,27.48,27.52,27.281,27.3827,25358,0
+APIE.US,D,20240301,000000,27.5,27.81,27.49,27.71,35024,0
+APIE.US,D,20240304,000000,27.89,28.1299,27.66,27.67,25542,0
+APIE.US,D,20240305,000000,27.62,27.74,27.52,27.52,84560,0
+APIE.US,D,20240306,000000,27.855,28.07,27.855,28.05,69706,0
+APIE.US,D,20240307,000000,28.19,28.44,28.16,28.35,68752,0
+APIE.US,D,20240308,000000,28.45,28.52,28.115,28.32,54765,0
+APIE.US,D,20240311,000000,28.025,28.19,27.99,28.07,50956,0
+APIE.US,D,20240312,000000,27.96,28.67,27.96,28.45,51244,0
+APIE.US,D,20240313,000000,28.44,28.66,28.44,28.5494,40697,0
+APIE.US,D,20240314,000000,28.47,28.47,27.89,28.07,159125,0
+APIE.US,D,20240315,000000,28.15,28.15,27.97,28.04,77324,0
+APIE.US,D,20240318,000000,28.33,28.33,27.88,28.13,41467,0
+APIE.US,D,20240319,000000,27.98,28.14,27.94,28.01,23163,0
+APIE.US,D,20240320,000000,28.14,28.44,28.06,28.44,30554,0
+APIE.US,D,20240321,000000,28.46,28.57,28.3686,28.47,24073,0
+APIE.US,D,20240322,000000,28.68,28.68,28.3433,28.57,38186,0
+APIE.US,D,20240325,000000,28.35,28.43,28.26,28.26,49151,0
+APIE.US,D,20240326,000000,28.36,28.67,28.34,28.34,44681,0
+APIE.US,D,20240327,000000,28.3,28.42,28.29,28.42,53374,0
+APIE.US,D,20240328,000000,28.47,28.47,28.28,28.29,27743,0
+APIE.US,D,20240401,000000,28.18,28.63,28.18,28.27,53980,0
+APIE.US,D,20240402,000000,28.13,28.29,28.0476,28.12,40891,0
+APIE.US,D,20240403,000000,28.15,28.3,28.1,28.17,38776,0
+APIE.US,D,20240404,000000,28.43,28.43,28.0168,28.0168,17432,0
+APIE.US,D,20240405,000000,27.9532,28.11,27.8701,28.0362,29424,0
+APIE.US,D,20240408,000000,28.38,28.44,28.22,28.2787,10454468,0
+APIE.US,D,20240409,000000,28.35,28.35,28.14,28.24,47616,0
+APIE.US,D,20240410,000000,28.03,28.1,27.5,27.89,78257,0
+APIE.US,D,20240411,000000,27.88,28.05,27.6907,27.95,34223,0
+APIE.US,D,20240412,000000,27.74,27.7501,27.42,27.42,56600,0
+APIE.US,D,20240415,000000,27.73,27.73,27.324,27.38,36896,0
+APIE.US,D,20240416,000000,27.07,27.25,27.0201,27.08,48366,0
+APIE.US,D,20240417,000000,27.13,27.5399,27.0919,27.11,41286,0
+APIE.US,D,20240418,000000,27.29,27.29,27.0207,27.1068,50775,0
+APIE.US,D,20240419,000000,26.78,27.07,26.78,26.96,58090,0
+APIE.US,D,20240422,000000,26.75,27.55,26.75,27.41,3650732,0
+APIE.US,D,20240423,000000,27.58,27.86,27.57,27.75,38689,0
+APIE.US,D,20240424,000000,27.715,27.84,27.593,27.71,17371,0
+APIE.US,D,20240425,000000,27.18,27.7015,27.18,27.6,56100,0
+APIE.US,D,20240426,000000,27.86,27.9,27.77,27.8946,23364,0
+APIE.US,D,20240429,000000,27.9293,28.04,27.86,27.96,30796,0
+APIE.US,D,20240430,000000,27.83,27.96,27.6,27.6,79476,0
+APIE.US,D,20240501,000000,27.59,27.85,27.45,27.5675,47313,0
+APIE.US,D,20240502,000000,27.7,28.06,27.7,27.91,30258,0
+APIE.US,D,20240503,000000,28.59,28.59,28.1208,28.285,30417,0
+APIE.US,D,20240506,000000,28.4,28.54,28.4,28.46,592699,0
+APIE.US,D,20240507,000000,28.44,28.88,28.4201,28.43,42908,0
+APIE.US,D,20240508,000000,28.4,28.66,27.96,28.51,70232,0
+APIE.US,D,20240509,000000,28.42,28.7,28.4109,28.63,60070,0
+APIE.US,D,20240510,000000,28.78,28.79,28.67,28.71,23885,0
+APIE.US,D,20240513,000000,28.55,28.9213,28.55,28.86,27108,0
+APIE.US,D,20240514,000000,28.81,29.07,28.81,29.07,27850,0
+APIE.US,D,20240515,000000,29.09,29.35,29.09,29.29,38058,0
+APIE.US,D,20240516,000000,29.2,29.3,29.1301,29.23,28513,0
+APIE.US,D,20240517,000000,29.09,29.5,29.09,29.22,59402,0
+APIE.US,D,20240520,000000,29.25,29.36,29.25,29.32,34535,0
+APIE.US,D,20240521,000000,29.18,29.25,29.1,29.11,56697,0
+APIE.US,D,20240522,000000,29.035,29.49,28.8801,29.03,78122,0
+APIE.US,D,20240523,000000,29.12,29.12,28.72,28.72,24449,0
+APIE.US,D,20240524,000000,28.5,29,28.5,29,30909,0
+APIE.US,D,20240528,000000,28.9066,28.96,28.82,28.94,29711,0
+APIE.US,D,20240529,000000,28.52,28.556,28.01,28.39,43383,0
+APIE.US,D,20240530,000000,28.57,28.68,28.52,28.65,33426,0
+APIE.US,D,20240531,000000,28.59,28.73,28.49,28.73,44738,0
+APIE.US,D,20240603,000000,28.76,28.94,28.501,28.51,25587,0
+APIE.US,D,20240604,000000,28.77,28.81,28.63,28.72,33530,0
+APIE.US,D,20240605,000000,28.94,29.11,28.8901,29.11,40499,0
+APIE.US,D,20240606,000000,29.1262,29.31,29.0701,29.21,32185,0
+APIE.US,D,20240607,000000,28.8,29.06,28.8,28.81,90069,0
+APIE.US,D,20240610,000000,28.89,29.23,28.74,28.95,76028,0
+APIE.US,D,20240611,000000,28.58,28.79,28.54,28.61,66039,0
+APIE.US,D,20240612,000000,29.44,29.44,28.91,29.04,56828,0
+APIE.US,D,20240613,000000,28.62,28.96,28.5501,28.64,58792,0
+APIE.US,D,20240614,000000,28.36,28.42,28.211,28.3,23129,0
+APIE.US,D,20240617,000000,28.305,28.61,28.271,28.49,49423,0
+APIE.US,D,20240618,000000,28.6299,28.8599,28.49,28.58,67388,0
+APIE.US,D,20240620,000000,28.3,28.76,28.3,28.65,27972,0
+APIE.US,D,20240621,000000,28.42,28.49,28.3999,28.41,65619,0
+APIE.US,D,20240624,000000,28.555,28.74,28.54,28.61,50942,0
+APIE.US,D,20240625,000000,28.63,29.01,28.465,28.99,34984,0
+APIE.US,D,20240626,000000,28.5,28.94,28.4601,28.48,33728,0
+APIE.US,D,20240627,000000,28.51,28.57,28.4201,28.45,38276,0
+APIE.US,D,20240628,000000,28.66,28.66,28.4401,28.46,36752,0
+APIE.US,D,20240701,000000,28.65,28.6999,28.46,28.5,68577,0
+APIE.US,D,20240702,000000,28.42,28.715,28.42,28.6,29200,0
+APIE.US,D,20240703,000000,28.66,29.13,28.66,29.03,29548,0
+APIE.US,D,20240705,000000,29.05,29.24,28.9811,29.08,31739,0
+APIE.US,D,20240708,000000,29.1128,29.18,29.0601,29.14,21252,0
+APIE.US,D,20240709,000000,29.06,29.08,28.92,28.95,49584,0
+APIE.US,D,20240710,000000,29.29,29.32,28.84,29.32,49986,0
+APIE.US,D,20240711,000000,29.27,29.4696,29.27,29.45,29401,0
+APIE.US,D,20240712,000000,29.73,29.98,29.66,29.98,41871,0
+APIE.US,D,20240715,000000,29.64,29.64,29.37,29.38,30102,0
+APIE.US,D,20240716,000000,29.39,29.515,29.37,29.48,28597,0
+APIE.US,D,20240717,000000,29.295,29.38,29.17,29.2,35928,0
+APIE.US,D,20240718,000000,29.16,29.28,28.84,29,37076,0
+APIE.US,D,20240719,000000,28.82,28.84,28.72,28.73,35274,0
+APIE.US,D,20240722,000000,28.77,29.74,28.77,29.2054,75943,0
+APIE.US,D,20240723,000000,28.92,29.17,28.8804,29,22749,0
+APIE.US,D,20240724,000000,28.87,28.87,28.4,28.52,53751,0
+APIE.US,D,20240725,000000,28.48,28.69,28.2393,28.49,39620,0
+APIE.US,D,20240726,000000,28.67,28.85,28.5901,28.81,42121,0
+APIE.US,D,20240729,000000,28.63,28.86,28.5901,28.63,45101,0
+APIE.US,D,20240730,000000,28.6142,28.6142,28.49,28.6035,47014,0
+APIE.US,D,20240731,000000,28.79,29.21,28.79,29.03,52982,0
+APIE.US,D,20240801,000000,28.88,28.985,28.27,28.3917,33300,0
+APIE.US,D,20240802,000000,28.41,28.41,27.7501,27.85,33510,0
+APIE.US,D,20240805,000000,26.53,27.52,26.53,27.3148,28395,0
+APIE.US,D,20240806,000000,27.49,27.705,27.4601,27.62,1347343,0
+APIE.US,D,20240807,000000,28.03,28.059,27.63,27.63,57425,0
+APIE.US,D,20240808,000000,27.8,28.19,27.7466,28.19,47907,0
+APIE.US,D,20240809,000000,28,28.29,28,28.2,27621,0
+APIE.US,D,20240812,000000,28.19,28.35,28.1513,28.25,21103,0
+APIE.US,D,20240813,000000,28.3501,28.92,28.3501,28.8,50766,0
+APIE.US,D,20240814,000000,28.61,28.8,28.6001,28.8,52393,0
+APIE.US,D,20240815,000000,29.02,29.4,28.9101,29.23,46159,0
+APIE.US,D,20240816,000000,29.19,29.32,29.1773,29.24,40971,0
+APIE.US,D,20240819,000000,29.42,29.59,29.4,29.53,45424,0
+APIE.US,D,20240820,000000,29.48,29.5,29.3153,29.36,58317,0
+APIE.US,D,20240821,000000,29.5,29.67,29.47,29.6038,42638,0
+APIE.US,D,20240822,000000,29.82,29.82,29.33,29.41,26213,0
+APIE.US,D,20240823,000000,29.38,29.85,29.38,29.79,65205,0
+APIE.US,D,20240826,000000,29.63,29.73,29.58,29.6,54782,0
+APIE.US,D,20240827,000000,29.65,29.8188,29.64,29.7,48663,0
+APIE.US,D,20240828,000000,29.695,29.73,29.49,29.65,36962,0
+APIE.US,D,20240829,000000,29.83,30.175,29.7001,29.7109,33048,0
+APIE.US,D,20240830,000000,29.8599,29.8699,29.6425,29.86,33910,0
+APIE.US,D,20240903,000000,29.57,29.57,29.2688,29.3,33922,0
+APIE.US,D,20240904,000000,29.25,29.33,29.16,29.21,22953,0
+APIE.US,D,20240905,000000,29.23,29.33,29.06,29.09,34091,0
+APIE.US,D,20240906,000000,29.0214,29.0214,28.62,28.6818,28998,0
+APIE.US,D,20240909,000000,28.8368,28.98,28.83,28.86,31519,0
+APIE.US,D,20240910,000000,28.7,28.96,28.62,28.79,67882,0
+APIE.US,D,20240911,000000,28.6101,29.07,28.6101,29.0573,71954,0
+APIE.US,D,20240912,000000,29.03,29.29,29.03,29.21,31087,0
+APIE.US,D,20240913,000000,29.5,30.12,29.39,29.55,36892,0
+APIE.US,D,20240916,000000,29.41,29.77,29.38,29.61,39469,0
+APIE.US,D,20240917,000000,29.535,29.6,29.3505,29.48,72461,0
+APIE.US,D,20240918,000000,29.34,29.6,29.3337,29.34,49826,0
+APIE.US,D,20240919,000000,30.07,30.0798,29.8183,29.95,54393,0
+APIE.US,D,20240920,000000,30.04,30.2,29.64,29.8,80838,0
+APIE.US,D,20240923,000000,29.56,29.9138,29.56,29.81,34728,0
+APIE.US,D,20240924,000000,29.9,30.37,29.9,30.26,60832,0
+APIE.US,D,20240925,000000,30.22,30.56,30.04,30.55,67265,0
+APIE.US,D,20240926,000000,30.98,31.04,30.694,31.02,64132,0
+APIE.US,D,20240927,000000,30.97,31.3427,30.97,30.9739,36051,0
+APIE.US,D,20240930,000000,30.84,30.98,30.495,30.74,86492,0
+APIE.US,D,20241001,000000,30.46,30.5828,30.27,30.52,70388,0
+APIE.US,D,20241002,000000,30.46,30.68,30.46,30.6685,35847,0
+APIE.US,D,20241003,000000,30.34,30.4429,30.271,30.34,40900,0
+APIE.US,D,20241004,000000,30.28,30.9384,30.28,30.53,48147,0
+APIE.US,D,20241007,000000,30.65,30.71,30.45,30.66,40283,0
+APIE.US,D,20241008,000000,30.23,30.27,30.1704,30.22,43053,0
+APIE.US,D,20241009,000000,30.14,30.63,30.1119,30.24,48904,0
+APIE.US,D,20241010,000000,29.88,30.3,29.84,30.3,27311,0
+APIE.US,D,20241011,000000,29.96,30.51,29.66,30.39,40581,0
+APIE.US,D,20241014,000000,30.55,30.55,30.4501,30.5119,33473,0
+APIE.US,D,20241015,000000,30.2,30.2,29.9026,29.925,31491,0
+APIE.US,D,20241016,000000,29.88,30.13,29.88,30.03,59980,0
+APIE.US,D,20241017,000000,30.26,30.282,29.77,30.23,42779,0
+APIE.US,D,20241018,000000,30.4,30.49,30.2506,30.43,31268,0
+APIE.US,D,20241021,000000,30.23,30.27,30.0602,30.17,36175,0
+APIE.US,D,20241022,000000,29.77,30.07,29.77,30.06,26032,0
+APIE.US,D,20241023,000000,29.61,29.95,29.61,29.84,28432,0
+APIE.US,D,20241024,000000,29.95,29.97,29.7601,29.95,28429,0
+APIE.US,D,20241025,000000,30.14,30.15,29.85,29.96,35924,0
+APIE.US,D,20241028,000000,28.84,30.14,28.4553,30.12,51672,0
+APIE.US,D,20241029,000000,30.15,30.25,29.91,30.25,25432,0
+APIE.US,D,20241030,000000,29.62,29.85,29.58,29.58,42600,0
+APIE.US,D,20241031,000000,29.68,29.905,29.1601,29.42,28314,0
+APIE.US,D,20241101,000000,29.62,29.68,29.4847,29.4847,22039,0
+APIE.US,D,20241104,000000,29.56,29.6925,29.4601,29.55,32125,0
+APIE.US,D,20241105,000000,29.7,29.82,29.67,29.82,40862,0
+APIE.US,D,20241106,000000,29.31,29.93,29.2521,29.38,60121,0
+APIE.US,D,20241107,000000,29.8,29.95,29.798,29.95,33732,0
+APIE.US,D,20241108,000000,29.47,29.49,29.35,29.49,49987,0
+APIE.US,D,20241111,000000,29.41,29.46,29.32,29.43,34337,0
+APIE.US,D,20241112,000000,28.875,28.99,28.69,28.9,49139,0
+APIE.US,D,20241113,000000,28.53,28.79,28.4,28.72,67432,0
+APIE.US,D,20241114,000000,28.7698,29.2086,28.59,28.65,51863,0
+APIE.US,D,20241115,000000,28.67,28.89,28.49,28.53,82977,0
+APIE.US,D,20241118,000000,28.6,28.8342,28.47,28.7522,68671,0
+APIE.US,D,20241119,000000,28.6513,28.83,28.39,28.82,58211,0
+APIE.US,D,20241120,000000,28.503,28.72,28.48,28.6601,83322,0
+APIE.US,D,20241121,000000,28.59,28.81,28.47,28.8,53896,0
+APIE.US,D,20241122,000000,28.74,29.085,28.71,28.98,84791,0
+APIE.US,D,20241125,000000,28.96,29.8299,28.68,28.97,56653,0
+APIE.US,D,20241126,000000,28.815,29.08,28.65,28.68,52405,0
+APIE.US,D,20241127,000000,28.96,28.97,28.63,28.9051,71877,0
+APIE.US,D,20241129,000000,28.9246,29.2,28.9246,29.15,32721,0
+APIE.US,D,20241202,000000,29.3,29.43,29.14,29.32,44874,0
+APIE.US,D,20241203,000000,29.53,29.65,29.4201,29.52,69409,0
+APIE.US,D,20241204,000000,29.555,29.6299,29.17,29.5,66810,0
+APIE.US,D,20241205,000000,29.66,29.7999,29.56,29.68,61298,0
+APIE.US,D,20241206,000000,29.8276,29.84,29.67,29.68,40045,0
+APIE.US,D,20241209,000000,30.1486,30.17,29.9844,29.9844,53560,0
+APIE.US,D,20241210,000000,29.779,29.779,29.55,29.55,55963,0
+APIE.US,D,20241211,000000,29.72,29.78,29.57,29.7339,57009,0
+APIE.US,D,20241212,000000,29.65,29.715,29.44,29.48,140577,0
+APIE.US,D,20241213,000000,29.63,29.63,29.37,29.46,24003,0
+APIE.US,D,20241216,000000,29.51,29.64,29.36,29.36,75860,0
+APIE.US,D,20241217,000000,29.43,29.5099,29.31,29.4,41640,0
+APIE.US,D,20241218,000000,29.267,29.45,28.65,28.65,58288,0
+APIE.US,D,20241219,000000,28.6751,28.7899,28.54,28.58,73676,0
+APIE.US,D,20241220,000000,28.515,28.82,28.17,28.62,55064,0
+APIE.US,D,20241223,000000,28.2,28.29,28.02,28.24,42969,0
+APIE.US,D,20241224,000000,28.22,28.88,28.12,28.598,153418,0
+APIE.US,D,20241226,000000,28.51,28.73,28.4001,28.7163,83057,0
+APIE.US,D,20241227,000000,28.43,28.7999,28.3,28.3,76026,0
+APIE.US,D,20241230,000000,28.4,28.5422,27.99,28.09,88179,0
+APIE.US,D,20241231,000000,28.33,28.475,28.02,28.02,58664,0
+APIE.US,D,20250102,000000,28.05,29.09,27.93,27.99,68618,0
+APIE.US,D,20250103,000000,28.13,28.28,27.91,28.12,49198,0
+APIE.US,D,20250106,000000,28.52,28.81,28.4801,28.55,85665,0
+APIE.US,D,20250107,000000,28.56,28.57,28.37,28.47,40023,0
+APIE.US,D,20250108,000000,28.2,29.9599,28.0732,28.32,45562,0
+APIE.US,D,20250110,000000,28.13,28.13,27.83,27.85,64272,0
+APIE.US,D,20250113,000000,27.52,27.74,26.445,27.66,55468,0
+APIE.US,D,20250114,000000,28.16,28.16,27.6,27.8998,56084,0
+APIE.US,D,20250115,000000,28.1354,28.3488,28.1151,28.21,52757,0
+APIE.US,D,20250116,000000,28.3259,28.63,28.26,28.56,89107,0
+APIE.US,D,20250117,000000,28.4364,28.722,28.4364,28.5928,42150,0
+APIE.US,D,20250121,000000,28.8841,29.54,28.65,29.05,37374,0
+APIE.US,D,20250122,000000,29.0208,29.3,27.53,29.16,137179,0
+APIE.US,D,20250123,000000,29.0788,29.34,29.07,29.34,62110,0
+APIE.US,D,20250124,000000,29.47,29.78,29.42,29.59,121770,0
+APIE.US,D,20250127,000000,29.3,29.44,29.1601,29.44,72614,0
+APIE.US,D,20250128,000000,29.03,29.47,28.96,29.34,83724,0
+APIE.US,D,20250129,000000,29.322,29.52,28.82,29.35,100080,0
+APIE.US,D,20250130,000000,29.61,30.05,29.41,29.82,34122,0
+APIE.US,D,20250131,000000,29.68,30,29.499,29.51,73598,0
+APIE.US,D,20250203,000000,28.82,29.3102,28.57,29.12,36366,0
+APIE.US,D,20250204,000000,29.41,29.57,29.41,29.48,42650,0
+APIE.US,D,20250205,000000,29.615,30.09,29.6142,29.79,74695,0
+APIE.US,D,20250206,000000,29.925,30,29.8472,29.95,71590,0
+APIE.US,D,20250207,000000,30.03,30.05,29.6801,29.77,75948,0
+APIE.US,D,20250210,000000,29.95,30.04,29.92,30.03,68537,0
+APIE.US,D,20250211,000000,29.91,30.16,29.91,30.08,50433,0
+APIE.US,D,20250212,000000,30,30.29,29.91,30.28,57157,0
+APIE.US,D,20250213,000000,30.27,30.52,30.24,30.44,54581,0
+APIE.US,D,20250214,000000,30.99,30.99,30.55,30.67,87507,0
+APIE.US,D,20250218,000000,30.78,31.1499,30.72,30.77,71346,0
+APIE.US,D,20250219,000000,30.64,30.79,30.4626,30.5,40458,0
+APIE.US,D,20250220,000000,30.6307,31.64,30.5812,30.66,60821,0
+APIE.US,D,20250221,000000,30.87,31.13,30.5601,30.6,112403,0
+APIE.US,D,20250224,000000,30.482,30.55,30.29,30.32,121164,0
+APIE.US,D,20250225,000000,30.53,30.63,30.371,30.47,45983,0
+APIE.US,D,20250226,000000,30.692,30.9589,30.66,30.7,73554,0
+APIE.US,D,20250227,000000,30.68,30.9,30.03,30.28,87025,0
+APIE.US,D,20250228,000000,30.24,30.35,30.0297,30.35,47569,0
+APIE.US,D,20250303,000000,30.68,30.8077,30.06,30.36,59701,0
+APIE.US,D,20250304,000000,30.19,30.7,30.0316,30.4547,92985,0
+APIE.US,D,20250305,000000,30.95,31.54,30.61,31.43,119704,0
+APIE.US,D,20250306,000000,30.95,31.29,30.9,31.12,128354,0
+APIE.US,D,20250307,000000,31.1,31.35,30.9391,31.35,48576,0
+APIE.US,D,20250310,000000,31.37,31.37,30.14,30.33,73100,0
+APIE.US,D,20250311,000000,30.555,30.59,30.13,30.52,68832,0
+APIE.US,D,20250312,000000,31.17,31.17,30.33,30.48,61569,0
+APIE.US,D,20250313,000000,30.47,30.4992,30.24,30.27,71900,0
+APIE.US,D,20250314,000000,30.58,31.23,30.47,30.9698,56797,0
+APIE.US,D,20250317,000000,31.14,31.42,31.1101,31.28,126664,0
+APIE.US,D,20250318,000000,31.24,31.3608,31.12,31.26,207818,0
+APIE.US,D,20250319,000000,31.23,31.46,31.1501,31.31,93880,0
+APIE.US,D,20250320,000000,31,32.225,30.95,31.13,76071,0
+APIE.US,D,20250321,000000,30.97,30.97,30.71,30.92,61258,0
+APIE.US,D,20250324,000000,30.8943,30.95,30.24,30.47,65044,0
+APIE.US,D,20250325,000000,30.96,31.0028,30.76,30.9,60665,0
+APIE.US,D,20250326,000000,30.9,30.9442,30.476,30.5951,56633,0
+APIE.US,D,20250327,000000,30.5529,30.9173,30.35,30.58,56237,0
+APIE.US,D,20250328,000000,30.42,30.42,30.21,30.25,41610,0
+APIE.US,D,20250331,000000,29.8462,30.43,29.72,30.06,57993,0
+APIE.US,D,20250401,000000,30,30.24,29.88,30.04,71957,0
+APIE.US,D,20250402,000000,29.76,30.29,29.69,30.18,69341,0
+APIE.US,D,20250403,000000,29.89,30.085,29.61,29.74,75517,0
+APIE.US,D,20250404,000000,28.47,28.53,27.59,27.724,84141,0
+APIE.US,D,20250407,000000,26.66,27.72,26.35,26.6595,179897,0
+APIE.US,D,20250408,000000,27.53,27.53,26.18,26.42,123811,0
+APIE.US,D,20250409,000000,26.4066,29.58,26.28,28.3586,77912,0
+APIE.US,D,20250410,000000,27.92,28.05,27.36,27.86,56493,0
+APIE.US,D,20250411,000000,27.87,28.66,27.84,28.483,91751,0
+APIE.US,D,20250414,000000,28.7084,29.05,28.3733,28.77,134926,0
+APIE.US,D,20250415,000000,29.09,29.2099,28.97,29.105,101130,0
+APIE.US,D,20250416,000000,28.995,29.1818,28.72,28.92,82867,0
+APIE.US,D,20250417,000000,29.2896,29.4,29.04,29.28,67369,0
+APIE.US,D,20250421,000000,29.1402,29.1402,28.73,28.855,96396,0
+APIE.US,D,20250422,000000,29.68,29.9,29.1,29.76,104695,0
+APIE.US,D,20250423,000000,30.04,30.19,29.81,29.87,71183,0
+APIE.US,D,20250424,000000,29.984,30.33,29.72,30.2591,48975,0
+APIE.US,D,20250425,000000,30.13,30.45,30.13,30.44,95064,0
+APIE.US,D,20250428,000000,30.3305,30.59,30.3201,30.49,366662,0
+APIE.US,D,20250429,000000,30.4464,30.74,30.27,30.56,72071,0
+APIE.US,D,20250430,000000,30.3,30.74,30.3,30.72,123054,0
+APIE.US,D,20250501,000000,30.5026,30.76,30.471,30.5,116841,0
+APIE.US,D,20250502,000000,31.01,31.28,30.82,31.1,70266,0
+APIE.US,D,20250505,000000,31.13,31.32,30.99,31.07,89825,0
+APIE.US,D,20250506,000000,31.07,31.2299,30.93,30.97,48317,0
+APIE.US,D,20250507,000000,30.948966,31.06,30.81,30.99,53853,0
+APIE.US,D,20250508,000000,30.9591,31.11,30.8853,30.965,55606,0
+APIE.US,D,20250509,000000,31.04,31.16,30.9601,31.12,77809,0
+APIE.US,D,20250512,000000,31.48,31.48,31.1411,31.34,48055,0
+APIE.US,D,20250513,000000,31.33,31.71,31.33,31.6329,56031,0
+APIE.US,D,20250514,000000,31.38,32.3,31.36,31.51,103824,0
+APIE.US,D,20250515,000000,31.8,31.81,31.47,31.66,83361,0
+APIE.US,D,20250516,000000,32.19,32.19,31.55,31.77,59824,0
+APIE.US,D,20250519,000000,31.8,32.0189,31.8,32,63053,0
+APIE.US,D,20250520,000000,32.07,32.22,32.07,32.16,55342,0
+APIE.US,D,20250521,000000,32.2,32.37,31.9701,31.99,75177,0
+APIE.US,D,20250522,000000,31.88,32.1499,31.795,32.1,69326,0
+APIE.US,D,20250523,000000,31.74,32.07,31.3,31.92,132927,0
+APIE.US,D,20250527,000000,32.25,32.43,31.715,32.33,78297,0
+APIE.US,D,20250528,000000,32.37,32.37,31.87,31.9649,69989,0
+APIE.US,D,20250529,000000,32.1,32.34,32.02,32.3,131575,0
+APIE.US,D,20250530,000000,32.02,32.21,31.92,32.04,41472,0
+APIE.US,D,20250602,000000,31.98,32.41,31.7,32.41,64899,0
+APIE.US,D,20250603,000000,32.25,32.51,31.9,32.43,64770,0
+APIE.US,D,20250604,000000,32.4772,32.6,32.41,32.41,45377,0
+APIE.US,D,20250605,000000,32.47,32.67,32.43,32.47,80080,0
+APIE.US,D,20250606,000000,32.51,32.83,32.42,32.6478,43151,0
+APIE.US,D,20250609,000000,32.51,32.86,32.14,32.662,82408,0
+APIE.US,D,20250610,000000,32.8499,33.02,32.67,32.71,59960,0
+APIE.US,D,20250611,000000,32.7,32.9483,32.61,32.74,51778,0
+APIE.US,D,20250612,000000,32.78,33,32.48,32.92,46186,0
+APIE.US,D,20250613,000000,32.45,32.6807,32.38,32.449,55827,0
+APIE.US,D,20250616,000000,32.355,32.9626,31.5,32.58,61025,0
+APIE.US,D,20250617,000000,32.2,32.5288,32.07,32.13,40166,0
+APIE.US,D,20250618,000000,31.87,32.52,31.87,32.17,44084,0
+APIE.US,D,20250620,000000,31.99,32.152,31.87,31.87,53305,0
+APIE.US,D,20250623,000000,31.62,32,30.1574,32,61841,0
+APIE.US,D,20250624,000000,32,32.75,32,32.58,78562,0
+APIE.US,D,20250625,000000,32.24,33.1982,31.16,32.39,88946,0
+APIE.US,D,20250626,000000,32.705,33.11,31.2,32.883,143829,0
+APIE.US,D,20250627,000000,33.15,34.315,32.54,33.11,69626,0
+APIE.US,D,20250630,000000,33.85,33.85,32.8875,33.32,71303,0
+APIE.US,D,20250701,000000,32.94,34.45,32.94,32.99,113808,0
+APIE.US,D,20250702,000000,33.702,34.36,33.02,33.57,74458,0
+APIE.US,D,20250703,000000,33.33,33.9299,32.92,33.41,179102,0
+APIE.US,D,20250707,000000,33.7,33.7,32.1,32.73,3301336,0
+APIE.US,D,20250708,000000,32.95,33.16,32.76,32.98,109864,0
+APIE.US,D,20250709,000000,33.2,33.33,33.0914,33.26,55469,0
+APIE.US,D,20250710,000000,33.1401,33.32,33.03,33.2,40844,0
+APIE.US,D,20250711,000000,33,33.17,32.94,33.04,39971,0
+APIE.US,D,20250714,000000,32.92,33.05,32.69,33.02,42330,0
+APIE.US,D,20250715,000000,33,33,32.8273,32.94,50392,0
+APIE.US,D,20250716,000000,32.82,33.03,32.7008,33.007,38631,0
+APIE.US,D,20250717,000000,33.08,33.32,32.8,33.3,53058,0
+APIE.US,D,20250718,000000,33.31,33.3199,33.1,33.18,63188,0
+APIE.US,D,20250721,000000,33.175,33.47,33.175,33.18,71365,0
+APIE.US,D,20250722,000000,33.2285,33.53,33.1794,33.53,52900,0
+APIE.US,D,20250723,000000,33.935,34.29,33.79,34.03,44215,0
+APIE.US,D,20250724,000000,33.82,34.13,33.82,33.91,49002,0
+APIE.US,D,20250725,000000,33.56,34.04,33.56,34.01,59800,0
+APIE.US,D,20250728,000000,33.4901,33.5848,33.3601,33.5,30676,0
+APIE.US,D,20250729,000000,33.71,33.71,33.3401,33.4765,72223,0
+APIE.US,D,20250730,000000,33.09,33.2999,33.0101,33.08,40550,0
+APIE.US,D,20250731,000000,32.78,32.99,32.74,32.75,51332,0
+APIE.US,D,20250801,000000,32.4996,33,32.37,32.62,65475,0
+APIE.US,D,20250804,000000,32.795,33.02,32.795,32.975,29950,0
+APIE.US,D,20250805,000000,32.99,33.11,32.9166,33.1,44721,0
+APIE.US,D,20250806,000000,33.08,33.46,33.08,33.31,66505,0
+APIE.US,D,20250807,000000,33.64,33.64,33.3,33.39,49199,0
+APIE.US,D,20250808,000000,33.56,33.75,33.5189,33.73,32577,0
+APIE.US,D,20250811,000000,33.62,33.68,33.45,33.55,51106,0
+APIE.US,D,20250812,000000,33.71,34.0499,33.42,33.84,81976,0
+APIE.US,D,20250813,000000,34.07,34.29,33.92,34.29,68612,0
+APIE.US,D,20250814,000000,33.9101,34.17,33.9101,34.17,56026,0
+APIE.US,D,20250815,000000,34.27,34.38,34.1207,34.15,46132,0
+APIE.US,D,20250818,000000,34.22,35.16,34.1,34.15,39580,0
+APIE.US,D,20250819,000000,34.2301,34.2399,34.06,34.06,40115,0
+APIE.US,D,20250820,000000,34.1,34.25,34.04,34.15,35365,0
+APIE.US,D,20250821,000000,34.26,34.26,33.95,34.045,47363,0
+APIE.US,D,20250822,000000,34.515,34.62,34.4301,34.47,52845,0
+APIE.US,D,20250825,000000,34.48,34.54,34.17,34.17,52612,0
+APIE.US,D,20250826,000000,34.1796,34.3286,34.1216,34.255,28225,0
+APIE.US,D,20250827,000000,33.6801,34.13,33.6801,34.1117,32333,0
+APIE.US,D,20250828,000000,34.105,34.38,33.92,34.27,54812,0
+APIE.US,D,20250829,000000,34.28,34.28,33.9617,34.13,52500,0
+APIE.US,D,20250902,000000,33.6601,33.83,33.59,33.82,54583,0
+APIE.US,D,20250903,000000,33.83,33.92,33.72,33.85,36671,0
+APIE.US,D,20250904,000000,33.85,34.09,33.7901,34.09,38082,0
+APIE.US,D,20250905,000000,34.44,34.46,34.1201,34.41,46823,0
+APIE.US,D,20250908,000000,34.6,34.73,34.4301,34.64,37535,0
+APIE.US,D,20250909,000000,34.9,34.9,34.6801,34.79,51667,0
+APIE.US,D,20250910,000000,34.9599,35.05,34.77,34.8151,50520,0
+APIE.US,D,20250911,000000,34.93,35.26,34.93,35.26,48251,0
+APIE.US,D,20250912,000000,35.01,35.16,34.9601,35,40597,0
+APIE.US,D,20250915,000000,35.17,35.35,35.17,35.26,51243,0
+APIE.US,D,20250916,000000,35.19,35.45,35.16,35.29,50962,0
+APIE.US,D,20250917,000000,35.24,35.65,35.24,35.395,67112,0
+APIE.US,D,20250918,000000,35.2,35.61,35.2,35.61,55307,0
+APIE.US,D,20250919,000000,35.59,35.59,35.17,35.17,71033,0
+APIE.US,D,20250922,000000,35.3127,35.61,35.29,35.45,43824,0
+APIE.US,D,20250923,000000,35.54,35.82,35.49,35.503,49143,0
+APIE.US,D,20250924,000000,35.5295,35.66,35.33,35.39,82316,0
+APIE.US,D,20250925,000000,35.129,35.2699,35.06,35.13,42948,0
+APIE.US,D,20250926,000000,35.27,35.44,35.09,35.21,38765,0
+APIE.US,D,20250929,000000,35.46,35.5884,35.3,35.39,51322,0
+APIE.US,D,20250930,000000,35.34,35.72,35.3,35.49,49818,0
+APIE.US,D,20251001,000000,35.68,36.13,35.68,36.13,55138,0
+APIE.US,D,20251002,000000,36.205,36.205,35.91,36.03,44398,0
+APIE.US,D,20251003,000000,36.24,36.42,36.12,36.22,44477,0
+APIE.US,D,20251006,000000,36.541,36.62,36.24,36.443,61087,0
+APIE.US,D,20251007,000000,36.5,36.5,36.04,36.04,53909,0
+APIE.US,D,20251008,000000,36.14,36.3935,36.12,36.25,57897,0
+APIE.US,D,20251009,000000,36.19,36.19,35.85,35.91,46781,0
+APIE.US,D,20251010,000000,35.95,35.95,34.88,34.89,34012,0
+APIE.US,D,20251013,000000,35.4,35.69,35.4,35.62,23538,0
+APIE.US,D,20251014,000000,35.18,35.74,35.18,35.44,48721,0
+APIE.US,D,20251015,000000,35.61,35.98,35.5758,35.753,44878,0
+APIE.US,D,20251016,000000,35.827,36.12,35.7,35.8,37229,0
+APIE.US,D,20251017,000000,35.59,36.04,35.59,36,55350,0
+APIE.US,D,20251020,000000,36.108,36.37,36.07,36.255,39864,0
+APIE.US,D,20251021,000000,36.02,36.13,35.83,35.83,169474,0
+APIE.US,D,20251022,000000,35.78,36.16,35.59,35.8,48300,0
+APIE.US,D,20251023,000000,36.055,36.12,35.73,36.023,38335,0
+APIE.US,D,20251024,000000,36.11,36.25,36.11,36.21,59794,0
+APIE.US,D,20251027,000000,36.43,36.54,36.27,36.4561,66486,0
+APIE.US,D,20251028,000000,36.39,36.63,36.38,36.63,81813,0
+APIE.US,D,20251029,000000,36.62,36.86,36.29,36.37,55583,0
+APIE.US,D,20251030,000000,36.21,36.33,36.07,36.07,42938,0
+APIE.US,D,20251031,000000,36.03,36.12,35.91,36.01,46704,0
+APIE.US,D,20251103,000000,36.13,36.28,36.075,36.09,39254,0
+APIE.US,D,20251104,000000,35.78,35.92,35.6,35.6,56312,0
+APIE.US,D,20251105,000000,35.73,36.04,35.52,35.9703,64443,0
+APIE.US,D,20251106,000000,36.0705,36.0705,35.73,35.815,30181,0
+APIE.US,D,20251107,000000,35.52,35.76,35.42,35.745,60978,0
+APIE.US,D,20251110,000000,36.215,36.33,35.99,36.28,36942,0
+APIE.US,D,20251111,000000,36.5372,36.65,36.29,36.463,38737,0
+APIE.US,D,20251112,000000,36.61,36.72,36.5,36.53,37021,0
+APIE.US,D,20251113,000000,36.42,36.615,36.13,36.25,53795,0
+APIE.US,D,20251114,000000,35.97,36.2791,35.97,36.013,44617,0
+APIE.US,D,20251117,000000,35.93,35.97,35.5,35.647,56082,0
+APIE.US,D,20251118,000000,35.36,35.48,35.03,35.283,38443,0
+APIE.US,D,20251119,000000,35.1889,35.385,35,35.15,35671,0
+APIE.US,D,20251120,000000,35.63,35.77,34.58,34.58,62394,0
+APIE.US,D,20251121,000000,34.83,35.23,34.66,35.1051,63273,0
+APIE.US,D,20251124,000000,35.12,35.36,35.08,35.17,57364,0
+APIE.US,D,20251125,000000,35.25,35.63,35.21,35.6,63415,0
+APIE.US,D,20251126,000000,35.922,36.11,35.7801,35.933,47989,0
+APIE.US,D,20251128,000000,35.97,36.18,35.97,36.04,30284,0
+APIE.US,D,20251201,000000,36.105,36.15,35.79,35.94,24132,0
+APIE.US,D,20251202,000000,36.115,36.15,35.87,36.15,50669,0
+APIE.US,D,20251203,000000,36.18,36.34,36.13,36.33,44153,0
+APIE.US,D,20251204,000000,36.47,36.47,36.2,36.293,52767,0
+APIE.US,D,20251205,000000,36.5,36.6488,36.2,36.2,43588,0
+APIE.US,D,20251208,000000,36.37,36.37,36.11,36.26,72002,0
+APIE.US,D,20251209,000000,36.23,36.28,36.15,36.15,42857,0
+APIE.US,D,20251210,000000,36.23,36.69,36.11,36.533,25977,0
+APIE.US,D,20251211,000000,36.6431,36.8,36.4,36.69,31216,0
+APIE.US,D,20251212,000000,36.702,36.7823,36.28,36.38,91420,0
+APIE.US,D,20251215,000000,36.725,37,36.45,36.46,109873,0
+APIE.US,D,20251216,000000,36.27,36.7,36.15,36.2516,50376,0
+APIE.US,D,20251217,000000,36.38,36.4142,35.9,35.91,51534,0
+APIE.US,D,20251218,000000,36.14,36.4283,36.1,36.37,51221,0
+APIE.US,D,20251219,000000,36.72,36.72,36.31,36.46,33588,0
+APIE.US,D,20251222,000000,36.58,36.73,36.56,36.63,55382,0
+APIE.US,D,20251223,000000,35.55,35.73,35.43,35.5,38001,0
+APIE.US,D,20251224,000000,35.77,35.84,35.67,35.8,258348,0
+APIE.US,D,20251226,000000,35.67,35.81,35.63,35.72,69511,0
+APIE.US,D,20251229,000000,35.62,35.73,35.49,35.5854,42908,0
+APIE.US,D,20251230,000000,35.7,35.8,35.65,35.737,41541,0
+APIE.US,D,20251231,000000,35.53,35.98,35.51,35.51,31050,0
+APIE.US,D,20260102,000000,35.98,36.21,35.81,36.133,35211,0
+APIE.US,D,20260105,000000,36.23,36.64,36.2034,36.513,45171,0
+APIE.US,D,20260106,000000,36.78,36.8,36.5,36.658,57803,0
+APIE.US,D,20260107,000000,36.46,36.52,36.35,36.35,34560,0
+APIE.US,D,20260108,000000,36.4,36.52,36.26,36.52,75164,0
+APIE.US,D,20260109,000000,36.69,36.77,36.5337,36.68,66010,0
+APIE.US,D,20260112,000000,36.98,37.3481,36.94,37.16,76536,0
+APIE.US,D,20260113,000000,37.18,37.2036,36.87,36.932,76576,0
+APIE.US,D,20260114,000000,37.04,37.1,36.91,37.0187,36154,0
+APIE.US,D,20260115,000000,37.305,37.42,37.12,37.12,40882,0
+APIE.US,D,20260116,000000,37.15,37.18,37.007,37.05,28878,0
+APIE.US,D,20260120,000000,36.622,36.76,36.36,36.52,81637,0
+APIE.US,D,20260121,000000,36.7,37.0062,36.51,36.84,59770,0
+APIE.US,D,20260122,000000,36.95,37.24,36.91,37.1387,50384,0
+APIE.US,D,20260123,000000,37.1699,37.36,37.13,37.29,52475,0
+APIE.US,D,20260126,000000,37.442,37.65,37.22,37.578,77675,0
+APIE.US,D,20260127,000000,37.91,38.11,37.8401,38.0662,71770,0
+APIE.US,D,20260128,000000,37.82,37.9992,37.69,37.8077,58297,0
+APIE.US,D,20260129,000000,38.09,38.09,37.4369,37.87,43142,0
+APIE.US,D,20260130,000000,37.72,37.75,37.2657,37.31,29893,0
+APIE.US,D,20260202,000000,38.28,38.28,37.5184,37.76,59458,0
+APIE.US,D,20260203,000000,37.61,37.76,37.1648,37.4746,73091,0
+APIE.US,D,20260204,000000,37.551,37.8399,37.16,37.48,60098,0
+APIE.US,D,20260205,000000,37.125,37.35,36.84,37.168,53294,0
+APIE.US,D,20260206,000000,37.76,38.08,37.76,38.07,47481,0
+APIE.US,D,20260209,000000,38.04,38.4999,38.04,38.36,49428,0
+APIE.US,D,20260210,000000,38.46,38.65,38.33,38.4696,48815,0
+APIE.US,D,20260211,000000,38.75,38.96,38.54,38.77,56414,0
+APIE.US,D,20260212,000000,38.83,38.83,38.26,38.487,60678,0
+APIE.US,D,20260213,000000,38.245,38.52,38.1901,38.32,59746,0
+APIE.US,D,20260217,000000,38.055,38.45,38.0189,38.23,70960,0
+APIE.US,D,20260218,000000,38.28,38.6604,38.28,38.46,76108,0
diff --git a/daily/us/nyse etfs/1/aprh.us.txt b/daily/us/nyse etfs/1/aprh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3712a585ff57daf7aecdb3754766fde371ed4a95
--- /dev/null
+++ b/daily/us/nyse etfs/1/aprh.us.txt	
@@ -0,0 +1,699 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APRH.US,D,20230404,000000,24.48,24.48,24.3862,24.43,65838,0
+APRH.US,D,20230405,000000,24.46,24.48,24.4,24.4425,54982,0
+APRH.US,D,20230406,000000,24.46,24.52,24.42,24.5051,22705,0
+APRH.US,D,20230410,000000,24.46,24.5,24.42,24.485,14710,0
+APRH.US,D,20230411,000000,24.52,24.54,24.49,24.51,43747,0
+APRH.US,D,20230412,000000,24.5059,24.54,24.4392,24.4392,40847,0
+APRH.US,D,20230413,000000,24.529,24.6,24.46,24.5413,38229,0
+APRH.US,D,20230414,000000,24.59,24.6002,24.5237,24.56,28084,0
+APRH.US,D,20230417,000000,24.57,24.63,24.5332,24.58,77380,0
+APRH.US,D,20230418,000000,24.65,24.6599,24.5889,24.6291,36148,0
+APRH.US,D,20230419,000000,24.6,24.639,24.53,24.605,18596,0
+APRH.US,D,20230420,000000,24.59,24.62,24.5301,24.5559,45141,0
+APRH.US,D,20230421,000000,24.55,24.59,24.5413,24.57,15040,0
+APRH.US,D,20230424,000000,24.59,24.61,24.5417,24.575,21887,0
+APRH.US,D,20230425,000000,24.57,24.58,24.4624,24.49,31444,0
+APRH.US,D,20230426,000000,24.51,24.529,24.4173,24.48,26142,0
+APRH.US,D,20230427,000000,24.535,24.62,24.535,24.5903,5368,0
+APRH.US,D,20230428,000000,24.64,24.68,24.6001,24.68,23040,0
+APRH.US,D,20230501,000000,24.7,24.71,24.655,24.68,89446,0
+APRH.US,D,20230502,000000,24.6584,24.6584,24.51,24.5899,245281,0
+APRH.US,D,20230503,000000,24.59,24.65,24.5301,24.5483,67797,0
+APRH.US,D,20230504,000000,24.51,24.5399,24.4581,24.4823,17639,0
+APRH.US,D,20230505,000000,24.6499,24.69,24.615,24.66,9895,0
+APRH.US,D,20230508,000000,24.6375,24.69,24.5999,24.6361,44970,0
+APRH.US,D,20230509,000000,24.64,24.65,24.61,24.6101,18219,0
+APRH.US,D,20230510,000000,24.635,24.7,24.5973,24.68,52039,0
+APRH.US,D,20230511,000000,24.67,24.69,24.6007,24.64,27088,0
+APRH.US,D,20230512,000000,24.64,24.6899,24.62,24.68,23858,0
+APRH.US,D,20230515,000000,24.67,24.7286,24.67,24.7093,26355,0
+APRH.US,D,20230516,000000,24.7,24.7,24.6199,24.65,35317,0
+APRH.US,D,20230517,000000,24.7,24.758,24.6549,24.75,20988,0
+APRH.US,D,20230518,000000,24.74,24.81,24.74,24.81,50010,0
+APRH.US,D,20230519,000000,24.83,24.83,24.74,24.75,57770,0
+APRH.US,D,20230522,000000,24.79,24.8,24.74,24.74,17863,0
+APRH.US,D,20230523,000000,24.7599,24.78,24.68,24.73,20229,0
+APRH.US,D,20230524,000000,24.65,24.7,24.62,24.62,38572,0
+APRH.US,D,20230525,000000,24.74,24.74,24.68,24.73,29173,0
+APRH.US,D,20230526,000000,24.7481,24.82,24.7481,24.8163,19122,0
+APRH.US,D,20230530,000000,24.74,24.87,24.74,24.85,30445,0
+APRH.US,D,20230531,000000,24.82,24.85,24.7621,24.82,24370,0
+APRH.US,D,20230601,000000,24.8599,24.93,24.8378,24.93,5376,0
+APRH.US,D,20230602,000000,24.9239,25.01,24.9239,24.9784,37984,0
+APRH.US,D,20230605,000000,25.01,25.02,24.97,25.01,9039,0
+APRH.US,D,20230606,000000,25.1,25.1,25.015,25.0688,15652,0
+APRH.US,D,20230607,000000,25.0431,25.07,25.03,25.0344,19177,0
+APRH.US,D,20230608,000000,25.045,25.11,25.045,25.08,34597,0
+APRH.US,D,20230609,000000,25.0999,25.11,25.0832,25.105,3531,0
+APRH.US,D,20230612,000000,25.0896,25.0991,25.08,25.095,589,0
+APRH.US,D,20230613,000000,25.1426,25.17,25.12,25.12,5391,0
+APRH.US,D,20230614,000000,25.1665,25.18,25.12,25.1244,4723,0
+APRH.US,D,20230615,000000,25.145,25.2,25.11,25.1693,10376,0
+APRH.US,D,20230616,000000,25.24,25.24,25.13,25.15,190315,0
+APRH.US,D,20230620,000000,25.13,25.19,25.1201,25.14,27487,0
+APRH.US,D,20230621,000000,25.1699,25.18,25.135,25.135,6788,0
+APRH.US,D,20230622,000000,25.15,25.17,25.13,25.1475,5843,0
+APRH.US,D,20230623,000000,25.18,25.1999,25.1755,25.1755,2238,0
+APRH.US,D,20230626,000000,25.18,25.18,25.16,25.16,355,0
+APRH.US,D,20230627,000000,25.22,25.24,25.2084,25.2084,9330,0
+APRH.US,D,20230628,000000,25.23,25.26,25.2079,25.2246,10230,0
+APRH.US,D,20230629,000000,24.79,24.81,24.75,24.77,21278,0
+APRH.US,D,20230630,000000,24.79,24.83,24.7845,24.7975,15475,0
+APRH.US,D,20230703,000000,24.83,24.84,24.794,24.8,3665,0
+APRH.US,D,20230705,000000,24.82,24.82,24.77,24.77,2698,0
+APRH.US,D,20230706,000000,24.85,24.85,24.72,24.7525,12139,0
+APRH.US,D,20230707,000000,24.8,24.8,24.7588,24.7588,6487,0
+APRH.US,D,20230710,000000,24.8,24.8,24.7751,24.7751,738,0
+APRH.US,D,20230711,000000,24.7831,24.8091,24.7501,24.8091,2061,0
+APRH.US,D,20230712,000000,24.89,24.899,24.83,24.8899,18798,0
+APRH.US,D,20230713,000000,24.85,24.91,24.85,24.8848,1801,0
+APRH.US,D,20230714,000000,24.8843,24.8843,24.8843,24.8843,257,0
+APRH.US,D,20230717,000000,24.92,24.92,24.8746,24.8917,5641,0
+APRH.US,D,20230718,000000,24.9399,24.9399,24.891,24.9137,2157,0
+APRH.US,D,20230719,000000,24.939,24.94,24.89,24.89,6893,0
+APRH.US,D,20230720,000000,24.8945,24.91,24.87,24.8851,2431,0
+APRH.US,D,20230721,000000,24.93,24.93,24.93,24.93,254,0
+APRH.US,D,20230724,000000,24.92,24.92,24.92,24.92,105,0
+APRH.US,D,20230725,000000,24.92,24.96,24.9,24.9251,2691,0
+APRH.US,D,20230726,000000,24.959,24.97,24.9351,24.9351,683,0
+APRH.US,D,20230727,000000,24.9295,24.9705,24.9118,24.9118,4739,0
+APRH.US,D,20230728,000000,24.955,24.99,24.91,24.9599,1963,0
+APRH.US,D,20230731,000000,24.9505,24.955,24.92,24.955,1146,0
+APRH.US,D,20230801,000000,24.94,24.979,24.9001,24.95,7074,0
+APRH.US,D,20230802,000000,24.93,24.93,24.8948,24.8948,42566,0
+APRH.US,D,20230803,000000,24.8652,24.92,24.8652,24.8995,854,0
+APRH.US,D,20230804,000000,24.94,24.94,24.8849,24.8849,376,0
+APRH.US,D,20230807,000000,24.925,24.9311,24.925,24.9311,170,0
+APRH.US,D,20230808,000000,24.8668,24.9199,24.851,24.9199,633,0
+APRH.US,D,20230809,000000,24.891,24.94,24.87,24.9098,5485,0
+APRH.US,D,20230810,000000,24.96,25,24.89,24.9239,6835,0
+APRH.US,D,20230811,000000,24.9,24.9494,24.88,24.915,34256,0
+APRH.US,D,20230814,000000,24.94,24.99,24.9365,24.9548,7708,0
+APRH.US,D,20230815,000000,24.925,24.925,24.89,24.9216,934,0
+APRH.US,D,20230816,000000,24.8909,24.8947,24.8909,24.8947,666,0
+APRH.US,D,20230817,000000,24.88,24.93,24.8635,24.8744,9193,0
+APRH.US,D,20230818,000000,24.92,24.92,24.8952,24.9125,724,0
+APRH.US,D,20230821,000000,24.88,24.9225,24.88,24.9225,4667,0
+APRH.US,D,20230822,000000,24.9,24.9266,24.891,24.9266,10838,0
+APRH.US,D,20230823,000000,24.955,25,24.945,24.9621,3066,0
+APRH.US,D,20230824,000000,25,25,24.94,24.97,1225,0
+APRH.US,D,20230825,000000,24.9519,24.9749,24.9519,24.9749,1321,0
+APRH.US,D,20230828,000000,25.04,25.04,24.9939,24.9939,136,0
+APRH.US,D,20230829,000000,25.045,25.045,25.045,25.045,2,0
+APRH.US,D,20230830,000000,25.0615,25.0615,25.0615,25.0615,36,0
+APRH.US,D,20230831,000000,25.11,25.11,25.0767,25.08,1155,0
+APRH.US,D,20230901,000000,25.11,25.115,25.095,25.115,1479,0
+APRH.US,D,20230905,000000,25.0916,25.0916,25.0916,25.0916,2,0
+APRH.US,D,20230906,000000,25.12,25.12,25.07,25.078,2884,0
+APRH.US,D,20230907,000000,25.055,25.0799,25.055,25.0799,474,0
+APRH.US,D,20230908,000000,25.07,25.1002,25.07,25.1002,117,0
+APRH.US,D,20230911,000000,25.11,25.1191,25.1,25.1191,58163,0
+APRH.US,D,20230912,000000,25.0901,25.1273,25.0901,25.1151,3901,0
+APRH.US,D,20230913,000000,25.1301,25.1301,25.1301,25.1301,21,0
+APRH.US,D,20230914,000000,25.1,25.1511,25.1,25.1511,607,0
+APRH.US,D,20230915,000000,25.18,25.18,25.135,25.135,181,0
+APRH.US,D,20230918,000000,25.1001,25.18,25.1001,25.1402,577,0
+APRH.US,D,20230919,000000,25.1261,25.1448,25.1261,25.1448,391,0
+APRH.US,D,20230920,000000,25.18,25.18,25.1248,25.1248,2048,0
+APRH.US,D,20230921,000000,25.085,25.12,25.085,25.1,1607,0
+APRH.US,D,20230922,000000,25.0607,25.14,25.05,25.05,1827,0
+APRH.US,D,20230925,000000,25.0879,25.0926,25.0879,25.0926,241,0
+APRH.US,D,20230926,000000,25.05,25.05,25.0497,25.0497,260,0
+APRH.US,D,20230927,000000,25.01,25.0249,24.98,25.0249,406,0
+APRH.US,D,20230928,000000,24.568,24.63,24.568,24.63,1964,0
+APRH.US,D,20230929,000000,24.57,24.575,24.57,24.575,5391,0
+APRH.US,D,20231002,000000,24.64,24.65,24.57,24.6098,3067,0
+APRH.US,D,20231003,000000,24.53,24.62,24.52,24.5264,3234,0
+APRH.US,D,20231004,000000,24.6,24.6,24.5756,24.5756,810,0
+APRH.US,D,20231005,000000,24.57,24.6099,24.57,24.5919,3750,0
+APRH.US,D,20231006,000000,24.59,24.6499,24.59,24.6346,19471,0
+APRH.US,D,20231009,000000,24.62,24.68,24.62,24.68,875,0
+APRH.US,D,20231010,000000,24.63,24.7,24.63,24.66,714,0
+APRH.US,D,20231011,000000,24.67,24.7003,24.66,24.7003,2169,0
+APRH.US,D,20231012,000000,24.71,24.75,24.67,24.73,13635,0
+APRH.US,D,20231013,000000,24.68,24.68,24.6449,24.6449,5235,0
+APRH.US,D,20231016,000000,24.67,24.72,24.67,24.7049,1047,0
+APRH.US,D,20231017,000000,24.72,24.72,24.7199,24.7199,876,0
+APRH.US,D,20231018,000000,24.6318,24.6548,24.62,24.6457,973,0
+APRH.US,D,20231019,000000,24.64,24.64,24.6148,24.6148,1388,0
+APRH.US,D,20231020,000000,24.63,24.63,24.5849,24.5849,1241,0
+APRH.US,D,20231023,000000,24.628,24.655,24.62,24.655,1888,0
+APRH.US,D,20231024,000000,24.66,24.6898,24.635,24.6898,1017,0
+APRH.US,D,20231025,000000,24.67,24.67,24.59,24.605,1286,0
+APRH.US,D,20231026,000000,24.5839,24.5839,24.5839,24.5839,180,0
+APRH.US,D,20231027,000000,24.573,24.573,24.573,24.573,41,0
+APRH.US,D,20231030,000000,24.66,24.663,24.63,24.663,4227,0
+APRH.US,D,20231031,000000,24.65,24.75,24.65,24.715,4101,0
+APRH.US,D,20231101,000000,24.77,24.8,24.71,24.7999,3458,0
+APRH.US,D,20231102,000000,24.78,24.85,24.78,24.8221,1685,0
+APRH.US,D,20231103,000000,24.82,24.855,24.82,24.845,10922,0
+APRH.US,D,20231106,000000,24.82,24.9,24.82,24.8729,2446,0
+APRH.US,D,20231107,000000,24.9017,24.9017,24.85,24.85,982,0
+APRH.US,D,20231108,000000,24.87,24.8704,24.87,24.8704,557,0
+APRH.US,D,20231109,000000,24.85,24.85,24.85,24.85,287,0
+APRH.US,D,20231110,000000,24.915,24.915,24.88,24.88,841,0
+APRH.US,D,20231113,000000,24.925,24.925,24.925,24.925,43,0
+APRH.US,D,20231114,000000,24.955,24.99,24.93,24.945,1749,0
+APRH.US,D,20231115,000000,24.9499,24.9499,24.9499,24.9499,219,0
+APRH.US,D,20231116,000000,24.96,24.99,24.942,24.9551,1537,0
+APRH.US,D,20231117,000000,24.962,25,24.962,24.975,1306,0
+APRH.US,D,20231120,000000,24.98,24.98,24.9684,24.98,628,0
+APRH.US,D,20231121,000000,25.08,25.08,24.95,24.99,2878,0
+APRH.US,D,20231122,000000,24.99,24.995,24.96,24.995,377,0
+APRH.US,D,20231124,000000,25.015,25.015,25.015,25.015,121,0
+APRH.US,D,20231127,000000,25.01,25.01,25.01,25.01,16,0
+APRH.US,D,20231128,000000,25.06,25.06,25.025,25.025,627,0
+APRH.US,D,20231129,000000,25.0599,25.06,25.025,25.025,1943,0
+APRH.US,D,20231130,000000,25,25.06,25,25.035,1942,0
+APRH.US,D,20231201,000000,25.03,25.09,25.03,25.09,930,0
+APRH.US,D,20231204,000000,25.08,25.08,25.0546,25.0546,738,0
+APRH.US,D,20231205,000000,25.09,25.09,25.051,25.051,2388,0
+APRH.US,D,20231206,000000,25.065,25.065,25.03,25.055,1461,0
+APRH.US,D,20231207,000000,25.065,25.1,25.065,25.065,8128,0
+APRH.US,D,20231208,000000,25.05,25.12,25.05,25.085,1609,0
+APRH.US,D,20231211,000000,25.0828,25.0906,25.0828,25.0906,228,0
+APRH.US,D,20231212,000000,25.14,25.14,25.07,25.0998,1681,0
+APRH.US,D,20231213,000000,25.1149,25.1149,25.1149,25.1149,187,0
+APRH.US,D,20231214,000000,25.14,25.14,25.09,25.119,2794,0
+APRH.US,D,20231215,000000,25.13,25.13,25.09,25.121,418,0
+APRH.US,D,20231218,000000,25.1229,25.125,25.1229,25.125,1180,0
+APRH.US,D,20231219,000000,25.11,25.125,25.11,25.125,100,0
+APRH.US,D,20231220,000000,25.15,25.15,25.09,25.115,1754,0
+APRH.US,D,20231221,000000,25.1223,25.16,25.1,25.15,10808,0
+APRH.US,D,20231222,000000,25.11,25.15,25.11,25.145,5674,0
+APRH.US,D,20231226,000000,25.12,25.13,25.12,25.13,200,0
+APRH.US,D,20231227,000000,25.19,25.19,25.165,25.165,213,0
+APRH.US,D,20231228,000000,24.65,24.71,24.63,24.685,12388,0
+APRH.US,D,20231229,000000,24.695,24.71,24.695,24.695,1080,0
+APRH.US,D,20240102,000000,24.72,24.74,24.66,24.6976,55971,0
+APRH.US,D,20240103,000000,24.7399,24.74,24.66,24.695,10757,0
+APRH.US,D,20240104,000000,24.705,24.73,24.68,24.7051,3379,0
+APRH.US,D,20240105,000000,24.73,24.73,24.68,24.7151,22743,0
+APRH.US,D,20240108,000000,24.72,24.725,24.7,24.725,1577,0
+APRH.US,D,20240109,000000,24.67,24.7252,24.67,24.7252,1766,0
+APRH.US,D,20240110,000000,24.71,24.7699,24.71,24.7398,6533,0
+APRH.US,D,20240111,000000,24.74,24.74,24.7399,24.7399,239,0
+APRH.US,D,20240112,000000,24.7477,24.78,24.7477,24.7791,569,0
+APRH.US,D,20240116,000000,24.7,24.76,24.7,24.745,1072,0
+APRH.US,D,20240117,000000,24.7101,24.745,24.7101,24.745,586,0
+APRH.US,D,20240118,000000,24.73,24.78,24.72,24.755,3073,0
+APRH.US,D,20240119,000000,24.75,24.775,24.75,24.765,1574,0
+APRH.US,D,20240122,000000,24.7809,24.7809,24.75,24.775,2018,0
+APRH.US,D,20240123,000000,24.8,24.8,24.775,24.775,213,0
+APRH.US,D,20240124,000000,24.73,24.8,24.73,24.76,3997,0
+APRH.US,D,20240125,000000,24.785,24.8199,24.76,24.76,779,0
+APRH.US,D,20240126,000000,24.8044,24.8044,24.77,24.77,308,0
+APRH.US,D,20240129,000000,24.78,24.8085,24.78,24.7988,2161,0
+APRH.US,D,20240130,000000,24.81,24.82,24.805,24.805,8633,0
+APRH.US,D,20240131,000000,24.8129,24.8129,24.8095,24.8095,787,0
+APRH.US,D,20240201,000000,24.8166,24.8166,24.8148,24.8148,621,0
+APRH.US,D,20240202,000000,24.815,24.815,24.815,24.815,67,0
+APRH.US,D,20240205,000000,24.825,24.825,24.825,24.825,1,0
+APRH.US,D,20240206,000000,24.825,24.8599,24.825,24.8252,1102,0
+APRH.US,D,20240207,000000,24.81,24.86,24.8001,24.835,866,0
+APRH.US,D,20240208,000000,24.8531,24.8531,24.82,24.846,3974,0
+APRH.US,D,20240209,000000,24.83,24.8452,24.82,24.8452,14183,0
+APRH.US,D,20240212,000000,24.8477,24.8546,24.845,24.845,1128,0
+APRH.US,D,20240213,000000,24.855,24.87,24.8448,24.8448,2722,0
+APRH.US,D,20240214,000000,24.83,24.87,24.83,24.855,4957,0
+APRH.US,D,20240215,000000,24.848,24.88,24.83,24.855,5737,0
+APRH.US,D,20240216,000000,24.86,24.8844,24.85,24.875,4626,0
+APRH.US,D,20240220,000000,24.86,24.9,24.86,24.875,13928,0
+APRH.US,D,20240221,000000,24.9,24.9,24.8801,24.89,1886,0
+APRH.US,D,20240222,000000,24.8931,24.9039,24.88,24.9039,1320,0
+APRH.US,D,20240223,000000,24.915,24.92,24.87,24.87,3302,0
+APRH.US,D,20240226,000000,24.88,24.91,24.88,24.9,758,0
+APRH.US,D,20240227,000000,24.87,24.92,24.87,24.905,2396,0
+APRH.US,D,20240228,000000,24.9194,24.9199,24.905,24.905,832,0
+APRH.US,D,20240229,000000,24.89,24.8902,24.88,24.8902,1516,0
+APRH.US,D,20240301,000000,24.89,24.9099,24.8801,24.895,8652,0
+APRH.US,D,20240304,000000,24.92,24.92,24.9,24.9,2100,0
+APRH.US,D,20240305,000000,24.92,24.92,24.915,24.915,3061,0
+APRH.US,D,20240306,000000,24.92,24.95,24.92,24.9302,2816,0
+APRH.US,D,20240307,000000,24.91,24.91,24.8909,24.91,2767,0
+APRH.US,D,20240308,000000,24.9599,24.9599,24.93,24.93,6435,0
+APRH.US,D,20240311,000000,24.93,24.96,24.9,24.9,11214,0
+APRH.US,D,20240312,000000,24.9312,24.9312,24.93,24.93,1684,0
+APRH.US,D,20240313,000000,24.93,24.98,24.93,24.94,1449,0
+APRH.US,D,20240314,000000,24.98,25,24.93,24.93,9982,0
+APRH.US,D,20240315,000000,25.0099,25.0099,24.965,24.965,1123,0
+APRH.US,D,20240318,000000,24.99,24.99,24.9301,24.97,4543,0
+APRH.US,D,20240319,000000,24.975,25.0199,24.9301,24.9752,13700,0
+APRH.US,D,20240320,000000,25,25.0199,24.9301,25,26742,0
+APRH.US,D,20240321,000000,24.9301,24.9803,24.9301,24.95,1405,0
+APRH.US,D,20240322,000000,24.92,24.9908,24.92,24.9852,1273,0
+APRH.US,D,20240325,000000,25.01,25.01,24.9404,24.985,1339,0
+APRH.US,D,20240326,000000,24.97,25.01,24.97,24.99,4667,0
+APRH.US,D,20240327,000000,24.4601,24.505,24.4601,24.505,293,0
+APRH.US,D,20240328,000000,24.559,24.559,24.49,24.53,7391,0
+APRH.US,D,20240401,000000,24.6,24.6,24.4201,24.5,71840,0
+APRH.US,D,20240402,000000,24.5,24.5,24.3701,24.45,24427,0
+APRH.US,D,20240403,000000,24.43,24.48,24.421,24.4452,4589,0
+APRH.US,D,20240404,000000,24.48,24.49,24.36,24.3777,2453,0
+APRH.US,D,20240405,000000,24.45,24.45,24.4,24.422,11222,0
+APRH.US,D,20240408,000000,24.47,24.47,24.4,24.4452,9862,0
+APRH.US,D,20240409,000000,24.41,24.5,24.41,24.4556,6577,0
+APRH.US,D,20240410,000000,24.3949,24.4499,24.35,24.3905,9122,0
+APRH.US,D,20240411,000000,24.35,24.49,24.35,24.4452,4480,0
+APRH.US,D,20240412,000000,24.37,24.37,24.34,24.3402,10489,0
+APRH.US,D,20240415,000000,24.36,24.36,24.2641,24.2641,5986,0
+APRH.US,D,20240416,000000,24.39,24.39,24.22,24.32,2465,0
+APRH.US,D,20240417,000000,24.2615,24.3,24.2094,24.3,8704,0
+APRH.US,D,20240418,000000,24.25,24.29,24.21,24.225,15973,0
+APRH.US,D,20240419,000000,24.192,24.192,24.15,24.15,604,0
+APRH.US,D,20240422,000000,24.2743,24.31,24.2,24.2938,3550,0
+APRH.US,D,20240423,000000,24.3785,24.42,24.3785,24.3955,6147,0
+APRH.US,D,20240424,000000,24.39,24.45,24.39,24.4115,2986,0
+APRH.US,D,20240425,000000,24.34,24.4199,24.315,24.3852,19225,0
+APRH.US,D,20240426,000000,24.4682,24.4682,24.4318,24.4648,740,0
+APRH.US,D,20240429,000000,24.46,24.51,24.45,24.4851,4702,0
+APRH.US,D,20240430,000000,24.4819,24.5099,24.3707,24.3707,16851,0
+APRH.US,D,20240501,000000,24.415,24.48,24.3921,24.3921,42339,0
+APRH.US,D,20240502,000000,24.4103,24.48,24.4,24.468,10048,0
+APRH.US,D,20240503,000000,24.52,24.5899,24.51,24.5601,6956,0
+APRH.US,D,20240506,000000,24.57,24.66,24.57,24.66,6239,0
+APRH.US,D,20240507,000000,24.67,24.67,24.635,24.6601,17637,0
+APRH.US,D,20240508,000000,24.61,24.67,24.61,24.6347,2220,0
+APRH.US,D,20240509,000000,24.71,24.71,24.675,24.675,1541,0
+APRH.US,D,20240510,000000,24.69,24.7399,24.67,24.67,2680,0
+APRH.US,D,20240513,000000,24.6601,24.73,24.6601,24.6861,21608,0
+APRH.US,D,20240514,000000,24.72,24.75,24.69,24.7239,10358,0
+APRH.US,D,20240515,000000,24.7107,24.82,24.7107,24.792,1509,0
+APRH.US,D,20240516,000000,24.7867,24.82,24.7501,24.7801,18824,0
+APRH.US,D,20240517,000000,24.77,24.7941,24.76,24.7941,7064,0
+APRH.US,D,20240520,000000,24.82,24.84,24.7845,24.7943,2964,0
+APRH.US,D,20240521,000000,24.83,24.849,24.8,24.815,5896,0
+APRH.US,D,20240522,000000,24.8336,24.8336,24.7944,24.7944,1057,0
+APRH.US,D,20240523,000000,24.7843,24.79,24.7603,24.7603,8357,0
+APRH.US,D,20240524,000000,24.86,24.86,24.805,24.805,2035,0
+APRH.US,D,20240528,000000,24.815,24.85,24.8,24.805,1383,0
+APRH.US,D,20240529,000000,24.7878,24.82,24.76,24.82,1401,0
+APRH.US,D,20240530,000000,24.81,24.81,24.75,24.8,80464,0
+APRH.US,D,20240531,000000,24.7869,24.83,24.78,24.8257,4758,0
+APRH.US,D,20240603,000000,24.805,24.836,24.78,24.836,1267,0
+APRH.US,D,20240604,000000,24.82,24.845,24.82,24.845,998,0
+APRH.US,D,20240605,000000,24.8899,24.9299,24.87,24.9299,3292,0
+APRH.US,D,20240606,000000,24.93,24.93,24.8994,24.8994,1434,0
+APRH.US,D,20240607,000000,24.9197,24.9197,24.88,24.895,682,0
+APRH.US,D,20240610,000000,24.9,24.9399,24.9,24.9051,1262,0
+APRH.US,D,20240611,000000,24.8946,24.915,24.8946,24.915,4786,0
+APRH.US,D,20240612,000000,25,25.01,24.9548,24.9548,6136,0
+APRH.US,D,20240613,000000,24.955,25,24.955,24.9621,1604,0
+APRH.US,D,20240614,000000,24.98,24.98,24.95,24.95,2494,0
+APRH.US,D,20240617,000000,24.99,25.02,24.99,25,5242,0
+APRH.US,D,20240618,000000,24.96,25.01,24.94,24.9752,4396,0
+APRH.US,D,20240620,000000,24.94,25.01,24.94,24.9552,4771,0
+APRH.US,D,20240621,000000,24.99,24.99,24.92,24.9641,1627,0
+APRH.US,D,20240624,000000,24.99,25,24.94,24.9585,1685,0
+APRH.US,D,20240625,000000,24.91,25.02,24.91,25.0017,5264,0
+APRH.US,D,20240626,000000,24.985,25.02,24.9508,24.98,4240,0
+APRH.US,D,20240627,000000,25,25.0149,24.98,25.0149,1832,0
+APRH.US,D,20240628,000000,24.62,24.62,24.58,24.6043,5290,0
+APRH.US,D,20240701,000000,24.6,24.65,24.6,24.624,5912,0
+APRH.US,D,20240702,000000,24.65,24.68,24.6468,24.6468,2056,0
+APRH.US,D,20240703,000000,24.64,24.66,24.62,24.66,3980,0
+APRH.US,D,20240705,000000,24.67,24.69,24.67,24.6896,1828,0
+APRH.US,D,20240708,000000,24.6883,24.73,24.67,24.68,12575,0
+APRH.US,D,20240709,000000,24.69,24.73,24.69,24.695,2572,0
+APRH.US,D,20240710,000000,24.64,24.72,24.64,24.715,2106,0
+APRH.US,D,20240711,000000,24.72,24.7248,24.72,24.7248,1563,0
+APRH.US,D,20240712,000000,24.75,24.75,24.74,24.74,1678,0
+APRH.US,D,20240715,000000,24.76,24.8,24.755,24.755,5558,0
+APRH.US,D,20240716,000000,24.77,24.7843,24.77,24.7843,931,0
+APRH.US,D,20240717,000000,24.715,24.7254,24.715,24.7254,775,0
+APRH.US,D,20240718,000000,24.7,24.73,24.7,24.7169,2327,0
+APRH.US,D,20240719,000000,24.7009,24.7009,24.7009,24.7009,16,0
+APRH.US,D,20240722,000000,24.715,24.79,24.6901,24.7343,5428,0
+APRH.US,D,20240723,000000,24.74,24.74,24.7386,24.7386,773,0
+APRH.US,D,20240724,000000,24.695,24.71,24.62,24.62,1787,0
+APRH.US,D,20240725,000000,24.68,24.69,24.64,24.6405,8782,0
+APRH.US,D,20240726,000000,24.76,24.76,24.67,24.7105,4007,0
+APRH.US,D,20240729,000000,24.7123,24.7216,24.7123,24.7216,3270,0
+APRH.US,D,20240730,000000,24.684,24.715,24.6607,24.6801,2281,0
+APRH.US,D,20240731,000000,24.765,24.7671,24.7634,24.7634,940,0
+APRH.US,D,20240801,000000,24.67,24.74,24.67,24.7154,1899,0
+APRH.US,D,20240802,000000,24.64,24.64,24.45,24.583,49599,0
+APRH.US,D,20240805,000000,23.67,24.325,23.66,24.1593,5724,0
+APRH.US,D,20240806,000000,24.4587,24.4868,24.265,24.4302,3913,0
+APRH.US,D,20240807,000000,24.4674,24.4674,24.3679,24.3679,465,0
+APRH.US,D,20240808,000000,24.51,24.5691,24.5001,24.5691,5798,0
+APRH.US,D,20240809,000000,24.58,24.6759,24.58,24.6759,759,0
+APRH.US,D,20240812,000000,24.67,24.74,24.6499,24.6738,7561,0
+APRH.US,D,20240813,000000,24.68,24.7657,24.68,24.7657,1471,0
+APRH.US,D,20240814,000000,24.85,24.85,24.8306,24.8306,687,0
+APRH.US,D,20240815,000000,24.8634,24.8634,24.8634,24.8634,1,0
+APRH.US,D,20240816,000000,24.8866,24.9299,24.88,24.88,1098,0
+APRH.US,D,20240819,000000,24.89,24.9102,24.89,24.9102,1577,0
+APRH.US,D,20240820,000000,24.8691,24.8799,24.8311,24.8799,28223,0
+APRH.US,D,20240821,000000,24.8657,24.92,24.82,24.8823,2418,0
+APRH.US,D,20240822,000000,24.92,24.92,24.8,24.8449,2402,0
+APRH.US,D,20240823,000000,24.8606,24.9304,24.8606,24.9304,3753,0
+APRH.US,D,20240826,000000,24.86,24.9102,24.85,24.9102,1396,0
+APRH.US,D,20240827,000000,24.91,24.95,24.885,24.885,577,0
+APRH.US,D,20240828,000000,24.9,24.93,24.9,24.9015,3942,0
+APRH.US,D,20240829,000000,24.93,24.93,24.88,24.9084,299,0
+APRH.US,D,20240830,000000,24.95,24.99,24.95,24.9704,754,0
+APRH.US,D,20240903,000000,24.8899,24.8899,24.8302,24.8302,410,0
+APRH.US,D,20240904,000000,24.91,24.91,24.8,24.8449,3344,0
+APRH.US,D,20240905,000000,24.83,24.83,24.8,24.8001,10008,0
+APRH.US,D,20240906,000000,24.77,24.7896,24.7101,24.7896,3745,0
+APRH.US,D,20240909,000000,24.8532,24.8699,24.8532,24.8604,402,0
+APRH.US,D,20240910,000000,24.865,24.8904,24.8001,24.8904,1768,0
+APRH.US,D,20240911,000000,24.855,24.9302,24.8083,24.9302,8432,0
+APRH.US,D,20240912,000000,24.93,24.9502,24.93,24.9502,576,0
+APRH.US,D,20240913,000000,24.91,24.98,24.91,24.9799,408,0
+APRH.US,D,20240916,000000,24.9101,24.9702,24.9101,24.9702,566,0
+APRH.US,D,20240917,000000,25.02,25.03,24.9641,24.9641,327,0
+APRH.US,D,20240918,000000,24.9233,24.99,24.9001,24.9645,2908,0
+APRH.US,D,20240919,000000,24.98,25.0799,24.96,25.0204,13967,0
+APRH.US,D,20240920,000000,25.0899,25.0899,25.02,25.037,7113,0
+APRH.US,D,20240923,000000,25.1099,25.1099,25,25.0407,2844,0
+APRH.US,D,20240924,000000,25.08,25.08,25.0001,25.045,4490,0
+APRH.US,D,20240925,000000,25.03,25.07,25.0001,25.0511,1103,0
+APRH.US,D,20240926,000000,25.0421,25.0603,25.0421,25.0603,461,0
+APRH.US,D,20240927,000000,25.1,25.1,25.0502,25.0502,142,0
+APRH.US,D,20240930,000000,24.64,24.69,24.61,24.6702,2372,0
+APRH.US,D,20241001,000000,24.58,24.6799,24.58,24.62,7836,0
+APRH.US,D,20241002,000000,24.6223,24.6257,24.57,24.6257,500,0
+APRH.US,D,20241003,000000,24.58,24.68,24.58,24.6402,1763,0
+APRH.US,D,20241004,000000,24.69,24.69,24.6,24.6553,4973,0
+APRH.US,D,20241007,000000,24.69,24.69,24.6,24.6248,8975,0
+APRH.US,D,20241008,000000,24.61,24.695,24.6,24.6548,6276,0
+APRH.US,D,20241009,000000,24.62,24.6802,24.62,24.6802,544,0
+APRH.US,D,20241010,000000,24.6748,24.6748,24.6748,24.6748,107,0
+APRH.US,D,20241011,000000,24.7,24.75,24.6947,24.6999,1968,0
+APRH.US,D,20241014,000000,24.67,24.7302,24.67,24.7302,2903,0
+APRH.US,D,20241015,000000,24.7348,24.77,24.67,24.7202,9915,0
+APRH.US,D,20241016,000000,24.67,24.7302,24.67,24.7302,1293,0
+APRH.US,D,20241017,000000,24.7303,24.7402,24.7,24.7402,2361,0
+APRH.US,D,20241018,000000,24.71,24.7651,24.71,24.7651,102,0
+APRH.US,D,20241021,000000,24.8,24.81,24.71,24.71,5707,0
+APRH.US,D,20241022,000000,24.71,24.788,24.692,24.7754,3138,0
+APRH.US,D,20241023,000000,24.77,24.78,24.71,24.7448,2400,0
+APRH.US,D,20241024,000000,24.76,24.765,24.7002,24.765,498,0
+APRH.US,D,20241025,000000,24.818,24.818,24.7551,24.7551,4000,0
+APRH.US,D,20241028,000000,24.73,24.7703,24.7201,24.7703,816,0
+APRH.US,D,20241029,000000,24.74,24.82,24.72,24.7803,8050,0
+APRH.US,D,20241030,000000,24.78,24.82,24.7101,24.7698,4862,0
+APRH.US,D,20241031,000000,24.7,24.735,24.7,24.735,191,0
+APRH.US,D,20241101,000000,24.82,24.82,24.73,24.731,844,0
+APRH.US,D,20241104,000000,24.72,24.76,24.71,24.7533,2866,0
+APRH.US,D,20241105,000000,24.86,24.86,24.75,24.8104,1026,0
+APRH.US,D,20241106,000000,24.8669,24.93,24.86,24.8955,987,0
+APRH.US,D,20241107,000000,24.88,24.9377,24.88,24.9148,3153,0
+APRH.US,D,20241108,000000,24.85,24.8952,24.84,24.8952,3461,0
+APRH.US,D,20241111,000000,24.86,24.9148,24.86,24.9148,1564,0
+APRH.US,D,20241113,000000,24.8981,24.9098,24.85,24.9098,517,0
+APRH.US,D,20241114,000000,24.87,24.915,24.87,24.9098,1249,0
+APRH.US,D,20241115,000000,24.84,24.8999,24.84,24.8999,1114,0
+APRH.US,D,20241118,000000,24.91,24.91,24.91,24.91,623,0
+APRH.US,D,20241119,000000,24.8974,24.95,24.85,24.9105,1346,0
+APRH.US,D,20241120,000000,24.8772,24.91,24.8411,24.9077,3845,0
+APRH.US,D,20241121,000000,24.91,24.9499,24.86,24.9041,3505,0
+APRH.US,D,20241122,000000,24.875,24.96,24.87,24.915,3102,0
+APRH.US,D,20241125,000000,24.9,24.9508,24.89,24.9508,769,0
+APRH.US,D,20241126,000000,24.9,24.9408,24.9,24.93,2963,0
+APRH.US,D,20241127,000000,24.9312,24.9312,24.89,24.915,3813,0
+APRH.US,D,20241202,000000,24.94,24.945,24.94,24.945,227,0
+APRH.US,D,20241204,000000,24.9401,24.9575,24.9401,24.9493,3718,0
+APRH.US,D,20241205,000000,24.95,24.97,24.946,24.9501,2141,0
+APRH.US,D,20241206,000000,24.96,25.01,24.96,25.01,2150,0
+APRH.US,D,20241209,000000,24.96,25,24.96,24.995,762,0
+APRH.US,D,20241210,000000,24.9811,25.0273,24.9501,25.01,1359,0
+APRH.US,D,20241211,000000,25.0747,25.0747,24.97,25.005,3513,0
+APRH.US,D,20241213,000000,25.0041,25.0303,25.0041,25.0303,1200,0
+APRH.US,D,20241216,000000,25.0991,25.0991,25,25.0306,5997,0
+APRH.US,D,20241217,000000,25.06,25.06,24.99,25.0302,4114,0
+APRH.US,D,20241218,000000,24.98,25.07,24.54,24.9661,20763,0
+APRH.US,D,20241219,000000,25.01,25.01,24.8906,24.94,4722,0
+APRH.US,D,20241220,000000,25,25,24.96,24.9949,4335,0
+APRH.US,D,20241223,000000,25.0279,25.05,25.0249,25.0249,918,0
+APRH.US,D,20241224,000000,25.06,25.0698,25.02,25.0698,459,0
+APRH.US,D,20241226,000000,25,25.1,25,25.06,2395,0
+APRH.US,D,20241227,000000,25,25.0983,25,25.0596,544,0
+APRH.US,D,20241230,000000,25.0505,25.11,24.9901,25.03,6913,0
+APRH.US,D,20241231,000000,24.64,24.6599,24.63,24.6599,3377,0
+APRH.US,D,20250102,000000,24.62,24.68,24.62,24.6747,5719,0
+APRH.US,D,20250103,000000,24.66,24.74,24.6401,24.6946,2430,0
+APRH.US,D,20250106,000000,24.67,24.67,24.6401,24.65,2589,0
+APRH.US,D,20250107,000000,24.66,24.7399,24.6401,24.68,4594,0
+APRH.US,D,20250108,000000,24.6201,24.74,24.6201,24.6799,1860,0
+APRH.US,D,20250110,000000,24.64,24.6748,24.6301,24.6748,475,0
+APRH.US,D,20250113,000000,24.64,24.6952,24.64,24.6952,1143,0
+APRH.US,D,20250114,000000,24.67,24.6993,24.65,24.6993,4529,0
+APRH.US,D,20250115,000000,24.69,24.7799,24.69,24.7249,2157,0
+APRH.US,D,20250116,000000,24.7525,24.7525,24.69,24.6949,688,0
+APRH.US,D,20250117,000000,24.71,24.7397,24.67,24.7397,3087,0
+APRH.US,D,20250121,000000,24.8099,24.8099,24.71,24.7452,2510,0
+APRH.US,D,20250122,000000,24.7011,24.79,24.7011,24.7457,2073,0
+APRH.US,D,20250123,000000,24.75,24.75,24.72,24.7498,1811,0
+APRH.US,D,20250124,000000,24.77,24.77,24.72,24.7548,3466,0
+APRH.US,D,20250127,000000,24.695,24.74,24.695,24.7337,3263,0
+APRH.US,D,20250128,000000,24.735,24.765,24.735,24.7647,4992,0
+APRH.US,D,20250129,000000,24.789,24.8199,24.74,24.7747,1084,0
+APRH.US,D,20250130,000000,24.7405,24.7761,24.7405,24.7761,280,0
+APRH.US,D,20250131,000000,24.81,24.84,24.7401,24.7847,3607,0
+APRH.US,D,20250203,000000,24.78,24.78,24.77,24.7748,2798,0
+APRH.US,D,20250204,000000,24.77,24.8499,24.77,24.785,3153,0
+APRH.US,D,20250205,000000,24.75,24.7833,24.75,24.7833,1432,0
+APRH.US,D,20250206,000000,24.7977,24.8144,24.77,24.8144,1395,0
+APRH.US,D,20250210,000000,24.84,24.8599,24.77,24.85,4659,0
+APRH.US,D,20250211,000000,24.81,24.8253,24.78,24.8253,4003,0
+APRH.US,D,20250213,000000,24.87,24.87,24.8246,24.8246,335,0
+APRH.US,D,20250214,000000,24.8197,24.8395,24.8197,24.8395,396,0
+APRH.US,D,20250218,000000,24.86,24.88,24.81,24.82,9734,0
+APRH.US,D,20250219,000000,24.82,24.8999,24.82,24.845,774,0
+APRH.US,D,20250220,000000,24.7901,24.845,24.7901,24.845,1472,0
+APRH.US,D,20250221,000000,24.8001,24.8999,24.8,24.8497,4042,0
+APRH.US,D,20250224,000000,24.855,24.855,24.81,24.83,2893,0
+APRH.US,D,20250225,000000,24.8375,24.855,24.82,24.8544,1931,0
+APRH.US,D,20250227,000000,24.84,24.84,24.84,24.84,1875,0
+APRH.US,D,20250228,000000,24.8201,24.8696,24.82,24.8696,2237,0
+APRH.US,D,20250303,000000,24.8401,24.8693,24.8401,24.8693,1339,0
+APRH.US,D,20250304,000000,24.86,24.86,24.82,24.8347,2471,0
+APRH.US,D,20250305,000000,24.85,24.875,24.85,24.8745,742,0
+APRH.US,D,20250306,000000,24.9,24.93,24.84,24.8694,29732,0
+APRH.US,D,20250307,000000,24.831,24.8842,24.83,24.8842,9400,0
+APRH.US,D,20250310,000000,24.8201,24.92,24.8,24.8648,6055,0
+APRH.US,D,20250311,000000,24.8724,24.93,24.84,24.8847,29867,0
+APRH.US,D,20250312,000000,24.88,24.9045,24.88,24.9045,1079,0
+APRH.US,D,20250313,000000,24.86,24.895,24.85,24.8948,6002,0
+APRH.US,D,20250314,000000,24.9699,24.9699,24.86,24.9146,779,0
+APRH.US,D,20250319,000000,24.925,24.925,24.924,24.924,1080,0
+APRH.US,D,20250320,000000,24.89,24.92,24.87,24.92,2567,0
+APRH.US,D,20250321,000000,24.925,24.925,24.9247,24.9247,283,0
+APRH.US,D,20250324,000000,24.8701,24.97,24.8701,24.93,504,0
+APRH.US,D,20250325,000000,24.93,24.93,24.9296,24.9296,627,0
+APRH.US,D,20250326,000000,24.9,24.925,24.8611,24.925,2684,0
+APRH.US,D,20250327,000000,24.93,24.9599,24.9088,24.91,3716,0
+APRH.US,D,20250331,000000,24.49,24.5398,24.49,24.5398,76613,0
+APRH.US,D,20250401,000000,24.47,24.58,24.41,24.5296,71288,0
+APRH.US,D,20250402,000000,24.54,24.62,24.49,24.5246,4704,0
+APRH.US,D,20250403,000000,24.42,24.43,24.0801,24.0801,4202,0
+APRH.US,D,20250404,000000,23.87,23.87,23.409,23.4261,5751,0
+APRH.US,D,20250407,000000,23.0596,23.46,23.0401,23.3292,3094,0
+APRH.US,D,20250408,000000,23.58,23.645,23.1,23.1,2286,0
+APRH.US,D,20250409,000000,23.15,24.1398,23.15,24.1398,359,0
+APRH.US,D,20250410,000000,23.76,24.12,23.43,23.649,153666,0
+APRH.US,D,20250411,000000,23.6,23.86,23.545,23.8032,11621,0
+APRH.US,D,20250414,000000,23.91,24.08,23.85,24.008,7984,0
+APRH.US,D,20250415,000000,24,24.12,23.99,24.0233,3641,0
+APRH.US,D,20250416,000000,23.99,24.02,23.73,23.84,12547,0
+APRH.US,D,20250417,000000,23.9,23.9399,23.83,23.835,8501,0
+APRH.US,D,20250421,000000,23.69,23.69,23.4601,23.64,4530,0
+APRH.US,D,20250422,000000,23.75,23.93,23.7201,23.8491,3797,0
+APRH.US,D,20250423,000000,24.18,24.18,23.96,24.0509,6681,0
+APRH.US,D,20250424,000000,24.18,24.24,24.1562,24.2196,2972,0
+APRH.US,D,20250425,000000,24.14,24.3307,24.14,24.3307,290,0
+APRH.US,D,20250428,000000,24.34,24.41,24.25,24.3409,4306,0
+APRH.US,D,20250429,000000,24.3599,24.4199,24.3343,24.3343,7498,0
+APRH.US,D,20250430,000000,24.3199,24.36,24.2873,24.36,8359,0
+APRH.US,D,20250501,000000,24.42,24.45,24.36,24.4036,4296,0
+APRH.US,D,20250502,000000,24.47,24.52,24.4,24.46,10971,0
+APRH.US,D,20250505,000000,24.4799,24.51,24.41,24.4552,1481,0
+APRH.US,D,20250506,000000,24.4,24.46,24.34,24.37,10182,0
+APRH.US,D,20250507,000000,24.3698,24.4599,24.3698,24.4095,2712,0
+APRH.US,D,20250508,000000,24.51,24.56,24.3801,24.4663,1616,0
+APRH.US,D,20250509,000000,24.4501,24.53,24.45,24.4819,6950,0
+APRH.US,D,20250512,000000,24.6,24.75,24.59,24.7211,4706,0
+APRH.US,D,20250513,000000,24.84,24.8899,24.795,24.795,1515,0
+APRH.US,D,20250514,000000,24.84,24.8599,24.73,24.7903,6509,0
+APRH.US,D,20250515,000000,24.81,24.87,24.77,24.87,9046,0
+APRH.US,D,20250516,000000,24.835,24.8888,24.835,24.8363,1232,0
+APRH.US,D,20250519,000000,24.73,24.84,24.73,24.836,9652,0
+APRH.US,D,20250520,000000,24.87,24.87,24.76,24.855,16712,0
+APRH.US,D,20250521,000000,24.805,24.85,24.721,24.721,2077,0
+APRH.US,D,20250522,000000,24.64,24.79,24.64,24.7489,5968,0
+APRH.US,D,20250523,000000,24.63,24.7399,24.63,24.6831,1152,0
+APRH.US,D,20250527,000000,24.82,24.8253,24.73,24.8253,1410,0
+APRH.US,D,20250528,000000,24.77,24.82,24.6,24.81,39362,0
+APRH.US,D,20250529,000000,24.78,24.8,24.76,24.7833,4197,0
+APRH.US,D,20250530,000000,24.8,24.8,24.7895,24.7895,2080,0
+APRH.US,D,20250602,000000,24.78,24.8566,24.7701,24.8566,14344,0
+APRH.US,D,20250603,000000,24.875,24.8861,24.875,24.8861,1743,0
+APRH.US,D,20250604,000000,24.94,24.9699,24.9,24.9351,3059,0
+APRH.US,D,20250605,000000,24.98,24.99,24.8291,24.8291,3815,0
+APRH.US,D,20250606,000000,24.935,24.98,24.93,24.94,3351,0
+APRH.US,D,20250609,000000,24.9,25.02,24.89,24.9805,10908,0
+APRH.US,D,20250610,000000,24.95,25,24.92,24.9701,10205,0
+APRH.US,D,20250611,000000,24.995,25.0199,24.96,24.96,2383,0
+APRH.US,D,20250612,000000,24.95,25.0104,24.95,25.0104,2000,0
+APRH.US,D,20250613,000000,24.9899,24.9899,24.8884,24.8884,7677,0
+APRH.US,D,20250617,000000,24.8901,24.96,24.8901,24.9155,2447,0
+APRH.US,D,20250620,000000,24.9988,24.9988,24.88,24.9261,1669,0
+APRH.US,D,20250623,000000,25.01,25.0499,24.89,24.9905,2517,0
+APRH.US,D,20250624,000000,25.11,25.11,25.0655,25.0701,485,0
+APRH.US,D,20250625,000000,25.13,25.13,25.0637,25.0795,705,0
+APRH.US,D,20250626,000000,25.15,25.18,25.05,25.0893,26735,0
+APRH.US,D,20250627,000000,25.1899,25.1899,25.1203,25.1203,3638,0
+APRH.US,D,20250630,000000,24.73,24.7399,24.72,24.7399,1087,0
+APRH.US,D,20250701,000000,24.79,24.809,24.73,24.7349,4032,0
+APRH.US,D,20250702,000000,24.69,24.7967,24.6701,24.7452,5226,0
+APRH.US,D,20250703,000000,24.77,24.77,24.765,24.765,398,0
+APRH.US,D,20250707,000000,24.8,24.8,24.7,24.7,553,0
+APRH.US,D,20250708,000000,24.76,24.7603,24.72,24.7603,1860,0
+APRH.US,D,20250709,000000,24.83,24.83,24.7953,24.7953,218,0
+APRH.US,D,20250710,000000,24.75,24.7645,24.75,24.7645,279,0
+APRH.US,D,20250711,000000,24.75,24.7904,24.745,24.7904,2175,0
+APRH.US,D,20250714,000000,24.73,24.86,24.73,24.7904,1815,0
+APRH.US,D,20250715,000000,24.84,24.85,24.7755,24.7755,1003,0
+APRH.US,D,20250716,000000,24.72,24.7856,24.72,24.7856,314,0
+APRH.US,D,20250718,000000,24.8066,24.88,24.76,24.8106,7454,0
+APRH.US,D,20250721,000000,24.89,24.8997,24.79,24.835,6508,0
+APRH.US,D,20250722,000000,24.7834,24.85,24.7834,24.8252,5049,0
+APRH.US,D,20250723,000000,24.835,24.8653,24.8055,24.8653,2081,0
+APRH.US,D,20250724,000000,24.83,24.93,24.83,24.864,2528,0
+APRH.US,D,20250725,000000,24.86,24.93,24.86,24.93,2985,0
+APRH.US,D,20250728,000000,24.89,24.93,24.82,24.86,883,0
+APRH.US,D,20250729,000000,24.86,24.8803,24.84,24.8803,706,0
+APRH.US,D,20250730,000000,24.85,24.8744,24.815,24.8744,4245,0
+APRH.US,D,20250731,000000,24.85,24.85,24.8101,24.8101,2051,0
+APRH.US,D,20250801,000000,24.89,24.89,24.8357,24.8357,267,0
+APRH.US,D,20250804,000000,24.95,24.9572,24.8412,24.9053,820,0
+APRH.US,D,20250805,000000,24.87,24.94,24.85,24.895,8712,0
+APRH.US,D,20250806,000000,24.8869,24.94,24.8601,24.88,6947,0
+APRH.US,D,20250807,000000,24.87,24.9154,24.8512,24.9154,3934,0
+APRH.US,D,20250808,000000,24.92,24.9456,24.86,24.9456,660,0
+APRH.US,D,20250811,000000,24.9,24.95,24.9,24.9464,355,0
+APRH.US,D,20250812,000000,24.95,25.0299,24.9201,24.9804,7180,0
+APRH.US,D,20250813,000000,25.0495,25.0495,24.95,24.9926,3388,0
+APRH.US,D,20250814,000000,25.02,25.02,24.9753,24.9903,1023,0
+APRH.US,D,20250815,000000,25.02,25.02,24.9853,24.9853,454,0
+APRH.US,D,20250818,000000,24.995,25.05,24.995,25.0023,5059,0
+APRH.US,D,20250819,000000,25.04,25.04,24.9855,24.9855,1877,0
+APRH.US,D,20250820,000000,24.94,24.9849,24.93,24.9849,4484,0
+APRH.US,D,20250822,000000,25.045,25.09,24.99,25.0335,24077,0
+APRH.US,D,20250825,000000,25,25.0304,24.98,25.0304,1811,0
+APRH.US,D,20250826,000000,25.08,25.08,25,25.0373,1279,0
+APRH.US,D,20250827,000000,25,25.08,24.9901,25.0454,1255,0
+APRH.US,D,20250828,000000,25.01,25.051,25.01,25.051,280,0
+APRH.US,D,20250902,000000,25,25.0413,25,25.0413,3112,0
+APRH.US,D,20250903,000000,25.045,25.0605,25,25.0605,1770,0
+APRH.US,D,20250905,000000,25.095,25.106,25.07,25.106,2803,0
+APRH.US,D,20250908,000000,25.08,25.12,25.06,25.1158,5338,0
+APRH.US,D,20250909,000000,25.08,25.117,25.0601,25.117,1517,0
+APRH.US,D,20250912,000000,25.0513,25.2,25.0513,25.137,4160,0
+APRH.US,D,20250915,000000,25.11,25.17,25.081,25.1384,1255,0
+APRH.US,D,20250916,000000,25.1,25.18,25.1,25.1356,2572,0
+APRH.US,D,20250917,000000,25.08,25.19,25.08,25.1449,741,0
+APRH.US,D,20250918,000000,25.1581,25.21,25.05,25.1549,9281,0
+APRH.US,D,20250919,000000,25.13,25.1584,25.11,25.1584,1485,0
+APRH.US,D,20250922,000000,25.1101,25.1782,25.1101,25.1651,6858,0
+APRH.US,D,20250923,000000,25.16,25.2,25.105,25.1456,8633,0
+APRH.US,D,20250924,000000,25.19,25.19,25.11,25.1552,2690,0
+APRH.US,D,20250925,000000,25.1,25.155,25.1,25.1456,1977,0
+APRH.US,D,20250926,000000,25.13,25.175,25.13,25.175,784,0
+APRH.US,D,20250929,000000,25.15,25.175,25.14,25.14,2786,0
+APRH.US,D,20250930,000000,24.74,24.7859,24.7201,24.7859,4410,0
+APRH.US,D,20251001,000000,24.7928,24.7928,24.73,24.7902,4705,0
+APRH.US,D,20251002,000000,24.7693,24.82,24.7401,24.8003,3335,0
+APRH.US,D,20251003,000000,24.77,24.8,24.74,24.8,771,0
+APRH.US,D,20251006,000000,24.77,24.86,24.7501,24.8,22140,0
+APRH.US,D,20251007,000000,24.77,24.806,24.75,24.8001,7352,0
+APRH.US,D,20251008,000000,24.85,24.85,24.7501,24.8098,2226,0
+APRH.US,D,20251009,000000,24.77,24.78,24.77,24.78,1279,0
+APRH.US,D,20251010,000000,24.7787,24.7787,24.7463,24.7463,421,0
+APRH.US,D,20251013,000000,24.8096,24.8096,24.76,24.8,3595,0
+APRH.US,D,20251014,000000,24.76,24.7935,24.74,24.7884,2410,0
+APRH.US,D,20251015,000000,24.86,24.86,24.75,24.7889,6859,0
+APRH.US,D,20251016,000000,24.76,24.77,24.7502,24.7502,1375,0
+APRH.US,D,20251017,000000,24.83,24.84,24.7902,24.7997,3771,0
+APRH.US,D,20251020,000000,24.87,24.88,24.7801,24.835,6122,0
+APRH.US,D,20251021,000000,24.81,24.845,24.81,24.845,175,0
+APRH.US,D,20251022,000000,24.83,24.845,24.78,24.8448,4005,0
+APRH.US,D,20251023,000000,24.77,24.8548,24.77,24.8548,434,0
+APRH.US,D,20251027,000000,24.83,24.895,24.83,24.895,4378,0
+APRH.US,D,20251028,000000,24.85,24.89,24.85,24.8854,2956,0
+APRH.US,D,20251029,000000,24.87,24.9,24.851,24.9,757,0
+APRH.US,D,20251030,000000,24.95,24.95,24.84,24.8801,1679,0
+APRH.US,D,20251031,000000,24.86,24.886,24.86,24.886,259,0
+APRH.US,D,20251103,000000,24.92,24.9399,24.83,24.8881,2594,0
+APRH.US,D,20251104,000000,24.89,24.89,24.84,24.8556,2368,0
+APRH.US,D,20251105,000000,24.93,24.935,24.87,24.87,1249,0
+APRH.US,D,20251106,000000,24.895,24.95,24.83,24.885,3615,0
+APRH.US,D,20251107,000000,24.84,24.93,24.8311,24.8802,6675,0
+APRH.US,D,20251110,000000,24.955,24.955,24.89,24.9207,1149,0
+APRH.US,D,20251111,000000,24.92,24.965,24.878,24.9214,2418,0
+APRH.US,D,20251112,000000,24.885,24.9396,24.8701,24.925,4637,0
+APRH.US,D,20251113,000000,24.94,24.945,24.83,24.87,4761,0
+APRH.US,D,20251114,000000,24.86,24.9,24.85,24.8999,2691,0
+APRH.US,D,20251117,000000,24.91,24.93,24.85,24.8918,2075,0
+APRH.US,D,20251118,000000,24.84,24.8752,24.84,24.8752,1372,0
+APRH.US,D,20251119,000000,24.8868,24.8868,24.845,24.85,1559,0
+APRH.US,D,20251120,000000,24.936,24.936,24.7901,24.8461,2769,0
+APRH.US,D,20251121,000000,24.82,24.8895,24.82,24.8652,1886,0
+APRH.US,D,20251124,000000,24.9124,24.96,24.885,24.9307,1730,0
+APRH.US,D,20251125,000000,24.935,24.94,24.935,24.94,396,0
+APRH.US,D,20251126,000000,24.9593,25.01,24.9101,24.96,5134,0
+APRH.US,D,20251128,000000,24.98,24.9854,24.98,24.9854,1251,0
+APRH.US,D,20251201,000000,24.95,24.985,24.945,24.9848,1531,0
+APRH.US,D,20251202,000000,24.96,24.9949,24.955,24.9949,649,0
+APRH.US,D,20251203,000000,24.9687,25.0148,24.95,24.97,10272,0
+APRH.US,D,20251204,000000,24.97,25.01,24.965,25.01,1045,0
+APRH.US,D,20251205,000000,24.97,25.015,24.97,25.015,5660,0
+APRH.US,D,20251208,000000,25.0115,25.015,25.0115,25.015,267,0
+APRH.US,D,20251209,000000,25.01,25.0707,25.01,25.01,6176,0
+APRH.US,D,20251210,000000,25.0396,25.04,24.9706,25.04,982,0
+APRH.US,D,20251211,000000,25,25.045,24.995,25.0373,3018,0
+APRH.US,D,20251212,000000,25.01,25.055,24.99,25.055,3006,0
+APRH.US,D,20251215,000000,25.01,25.07,25.01,25.05,507,0
+APRH.US,D,20251216,000000,25.02,25.02,24.99,25.02,4485,0
+APRH.US,D,20251217,000000,25.035,25.06,25,25.025,550,0
+APRH.US,D,20251218,000000,25.035,25.035,25.01,25.0301,3384,0
+APRH.US,D,20251222,000000,25.0587,25.0587,25.05,25.05,2627,0
+APRH.US,D,20251223,000000,25.06,25.07,25.03,25.05,9163,0
+APRH.US,D,20251224,000000,25.07,25.07,25.05,25.06,7608,0
+APRH.US,D,20251226,000000,24.98,25.075,24.98,25.075,403,0
+APRH.US,D,20251229,000000,25.16,25.165,25.065,25.1245,974,0
+APRH.US,D,20251230,000000,25.1185,25.175,25.061,25.125,5113,0
+APRH.US,D,20251231,000000,24.67,24.715,24.66,24.715,5780,0
+APRH.US,D,20260102,000000,24.6868,24.745,24.68,24.696,4556,0
+APRH.US,D,20260105,000000,24.705,24.7399,24.68,24.685,2456,0
+APRH.US,D,20260106,000000,24.785,24.785,24.68,24.68,4318,0
+APRH.US,D,20260108,000000,24.7,24.74,24.695,24.74,4737,0
+APRH.US,D,20260109,000000,24.69,24.755,24.69,24.7549,19888,0
+APRH.US,D,20260112,000000,24.7775,24.7775,24.71,24.7598,1894,0
+APRH.US,D,20260113,000000,24.72,24.775,24.71,24.7399,3751,0
+APRH.US,D,20260114,000000,24.76,24.76,24.705,24.755,1543,0
+APRH.US,D,20260115,000000,24.72,24.76,24.715,24.75,2159,0
+APRH.US,D,20260116,000000,24.72,24.765,24.71,24.765,2724,0
+APRH.US,D,20260120,000000,24.7,24.75,24.685,24.7387,4398,0
+APRH.US,D,20260121,000000,24.73,24.7697,24.71,24.7697,7767,0
+APRH.US,D,20260122,000000,24.73,24.7748,24.725,24.7748,1213,0
+APRH.US,D,20260123,000000,24.785,24.785,24.75,24.785,1960,0
+APRH.US,D,20260126,000000,24.83,24.83,24.75,24.7911,1403,0
+APRH.US,D,20260127,000000,24.75,24.83,24.75,24.7862,2659,0
+APRH.US,D,20260128,000000,24.796,24.796,24.73,24.79,4704,0
+APRH.US,D,20260129,000000,24.74,24.7849,24.74,24.7849,819,0
+APRH.US,D,20260130,000000,24.75,24.83,24.75,24.785,974,0
+APRH.US,D,20260202,000000,24.85,24.87,24.8048,24.8048,1099,0
+APRH.US,D,20260203,000000,24.77,24.77,24.77,24.77,321,0
+APRH.US,D,20260204,000000,24.81,24.86,24.75,24.765,4968,0
+APRH.US,D,20260205,000000,24.78,24.8,24.7301,24.74,7383,0
+APRH.US,D,20260206,000000,24.76,24.8691,24.7501,24.8102,5733,0
+APRH.US,D,20260209,000000,24.79,24.8251,24.77,24.8202,14781,0
+APRH.US,D,20260210,000000,24.79,24.83,24.78,24.8252,1020,0
+APRH.US,D,20260211,000000,24.87,24.87,24.7701,24.8243,1695,0
+APRH.US,D,20260217,000000,24.78,24.835,24.77,24.8343,5363,0
+APRH.US,D,20260218,000000,24.79,24.895,24.79,24.895,626,0
diff --git a/daily/us/nyse etfs/1/apue.us.txt b/daily/us/nyse etfs/1/apue.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d301262880997d91c506baba4ca928d74651cb5b
--- /dev/null
+++ b/daily/us/nyse etfs/1/apue.us.txt	
@@ -0,0 +1,701 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APUE.US,D,20230504,000000,24.438,24.49,24.438,24.4616,712,0
+APUE.US,D,20230505,000000,24.8,24.95,24.78,24.9382,5883156,0
+APUE.US,D,20230508,000000,24.86,24.9043,24.86,24.9043,2128,0
+APUE.US,D,20230509,000000,24.82,24.89,24.8,24.8064,12146,0
+APUE.US,D,20230510,000000,24.85,24.92,24.69,24.9114,16610,0
+APUE.US,D,20230511,000000,24.739,24.88,24.739,24.8735,9636,0
+APUE.US,D,20230512,000000,24.88,24.88,24.71,24.8239,2379,0
+APUE.US,D,20230515,000000,24.8266,24.92,24.825,24.92,7454,0
+APUE.US,D,20230516,000000,24.79,25.05,24.77,24.7778,19038,0
+APUE.US,D,20230517,000000,24.8301,25.0769,24.8301,25.0769,4332,0
+APUE.US,D,20230518,000000,25.0701,25.2874,25.0701,25.2874,8671,0
+APUE.US,D,20230519,000000,25.47,26.8,25.22,25.2677,154128,0
+APUE.US,D,20230522,000000,25.36,25.36,25.28,25.2837,9942,0
+APUE.US,D,20230523,000000,25.248,25.248,25.0516,25.0634,7375,0
+APUE.US,D,20230524,000000,24.82,24.93,24.8,24.8597,11714,0
+APUE.US,D,20230525,000000,25.01,25.12,24.96,25.07,34793,0
+APUE.US,D,20230526,000000,25.362,25.46,25.34,25.3426,8115,0
+APUE.US,D,20230530,000000,25.4341,25.44,25.38,25.4,13391,0
+APUE.US,D,20230531,000000,25.238,25.29,25.18,25.2696,7231,0
+APUE.US,D,20230601,000000,25.26,25.525,25.26,25.4861,2341,0
+APUE.US,D,20230602,000000,25.7701,25.9101,25.7701,25.9101,6529,0
+APUE.US,D,20230605,000000,25.8593,26.24,25.818,25.8348,16650,0
+APUE.US,D,20230606,000000,25.89,25.97,25.8503,25.9688,5734,0
+APUE.US,D,20230607,000000,26.02,26.02,25.8901,25.9054,6530,0
+APUE.US,D,20230608,000000,25.86,26.0376,25.86,26.0376,3734,0
+APUE.US,D,20230609,000000,26.21,26.21,26.005,26.0523,7818,0
+APUE.US,D,20230612,000000,26.1099,26.2569,26.06,26.2569,7975,0
+APUE.US,D,20230613,000000,26.4249,26.4452,26.34,26.4452,11388,0
+APUE.US,D,20230614,000000,26.49,26.53,26.27,26.4119,19274,0
+APUE.US,D,20230615,000000,26.58,26.7525,26.51,26.7525,8183,0
+APUE.US,D,20230616,000000,26.82,26.95,26.655,26.657,24315,0
+APUE.US,D,20230620,000000,26.4563,26.6,26.4563,26.5544,5257,0
+APUE.US,D,20230621,000000,26.36,26.73,26.36,26.4837,13557,0
+APUE.US,D,20230622,000000,26.4,26.73,26.34,26.4801,13873,0
+APUE.US,D,20230623,000000,26.27,26.62,26.26,26.4108,34091,0
+APUE.US,D,20230626,000000,26.3286,26.3286,26.19,26.2061,4086,0
+APUE.US,D,20230627,000000,26.33,26.6,26.23,26.5439,16289,0
+APUE.US,D,20230628,000000,26.58,26.8,26.49,26.5327,173959,0
+APUE.US,D,20230629,000000,26.56,26.66,26.56,26.645,9258,0
+APUE.US,D,20230630,000000,26.74,27.206,26.74,26.9644,10819,0
+APUE.US,D,20230703,000000,26.9549,26.9892,26.93,26.9892,1034,0
+APUE.US,D,20230705,000000,26.925,26.9599,26.9,26.92,4374,0
+APUE.US,D,20230706,000000,26.5318,26.68,26.5,26.6692,12943,0
+APUE.US,D,20230707,000000,26.72,26.875,26.6393,26.6393,83295,0
+APUE.US,D,20230710,000000,26.56,26.73,26.56,26.6943,20090,0
+APUE.US,D,20230711,000000,26.75,26.91,26.75,26.9,93814,0
+APUE.US,D,20230712,000000,27.1501,27.1965,26.86,27.107,18913,0
+APUE.US,D,20230713,000000,27.2401,27.36,27.2401,27.33,10221,0
+APUE.US,D,20230714,000000,27.44,27.45,27.27,27.2734,26511,0
+APUE.US,D,20230717,000000,27.3407,27.4123,27.3407,27.4123,4855,0
+APUE.US,D,20230718,000000,27.46,27.645,27.43,27.64,9160,0
+APUE.US,D,20230719,000000,27.7403,27.7403,27.6412,27.66,39230,0
+APUE.US,D,20230720,000000,27.395,27.62,27.395,27.49,4920,0
+APUE.US,D,20230721,000000,27.5012,27.61,27.49,27.5,22389,0
+APUE.US,D,20230724,000000,27.6,27.61,27.5433,27.61,8577,0
+APUE.US,D,20230725,000000,27.62,27.73,27.62,27.69,17863,0
+APUE.US,D,20230726,000000,27.69,27.72,27.5615,27.69,14219,0
+APUE.US,D,20230727,000000,27.86,27.91,27.5,27.5063,4680,0
+APUE.US,D,20230728,000000,27.73,27.81,27.71,27.76,8296,0
+APUE.US,D,20230731,000000,27.8354,27.89,27.775,27.8175,9291,0
+APUE.US,D,20230801,000000,27.78,27.78,27.7201,27.76,4697,0
+APUE.US,D,20230802,000000,27.58,27.58,27.4,27.4,10473,0
+APUE.US,D,20230803,000000,27.28,27.46,27.28,27.37,16484,0
+APUE.US,D,20230804,000000,27.4308,27.61,27.14,27.27,25419,0
+APUE.US,D,20230807,000000,27.3674,27.4,27.35,27.38,7034,0
+APUE.US,D,20230808,000000,27.158,27.31,27.06,27.31,7971,0
+APUE.US,D,20230809,000000,27.1314,27.38,26.91,27.19,16146,0
+APUE.US,D,20230810,000000,26.98,27.4,26.98,27.17,8916,0
+APUE.US,D,20230811,000000,27.04,27.13,26.985,27.11,16241,0
+APUE.US,D,20230814,000000,27.06,27.2311,27.06,27.2311,13286,0
+APUE.US,D,20230815,000000,26.98,27.08,26.9199,26.99,14482,0
+APUE.US,D,20230816,000000,26.98,27.02,26.71,26.71,7780,0
+APUE.US,D,20230817,000000,26.77,26.795,26.53,26.57,23418,0
+APUE.US,D,20230818,000000,26.4,26.6,26.4,26.56,6309,0
+APUE.US,D,20230821,000000,26.5401,26.7523,26.5401,26.71,8778,0
+APUE.US,D,20230822,000000,26.76,26.76,26.56,26.56,20206,0
+APUE.US,D,20230823,000000,26.84,27.01,26.8,26.9617,8445,0
+APUE.US,D,20230824,000000,27.02,27.02,26.57,26.57,11914,0
+APUE.US,D,20230825,000000,26.73,26.83,26.55,26.78,9101,0
+APUE.US,D,20230828,000000,26.9343,26.96,26.84,26.91,4901,0
+APUE.US,D,20230829,000000,27.1264,27.31,27.1264,27.3,8019,0
+APUE.US,D,20230830,000000,27.425,27.48,27.3843,27.3843,6849,0
+APUE.US,D,20230831,000000,27.5348,27.55,27.4383,27.46,12248,0
+APUE.US,D,20230901,000000,27.535,27.535,27.356,27.4593,13405,0
+APUE.US,D,20230905,000000,27.39,27.39,27.29,27.29,12400,0
+APUE.US,D,20230906,000000,27.1497,27.172,27.01,27.1636,11298,0
+APUE.US,D,20230907,000000,27.01,27.11,26.97,27.06,21630,0
+APUE.US,D,20230908,000000,27.14,27.1807,27.0914,27.11,6993,0
+APUE.US,D,20230911,000000,27.2306,27.3296,27.18,27.2873,18523,0
+APUE.US,D,20230912,000000,27.25,27.25,27.1101,27.1475,4345,0
+APUE.US,D,20230913,000000,27.1691,27.24,27.16,27.18,9977,0
+APUE.US,D,20230914,000000,27.25,27.38,27.2,27.28,11646,0
+APUE.US,D,20230915,000000,27.17,27.17,27.03,27.0339,4464,0
+APUE.US,D,20230918,000000,27.0621,27.125,27.03,27.05,19250,0
+APUE.US,D,20230919,000000,26.91,27.0099,26.84,26.99,6580,0
+APUE.US,D,20230920,000000,27.078,27.12,26.79,26.79,10660,0
+APUE.US,D,20230921,000000,26.53,26.56,26.365,26.365,4940,0
+APUE.US,D,20230922,000000,26.41,26.5,26.26,26.26,7049,0
+APUE.US,D,20230925,000000,26.25,26.43,26.25,26.38,19119,0
+APUE.US,D,20230926,000000,26.23,26.23,26.014,26.05,280026,0
+APUE.US,D,20230927,000000,26.1,26.12,25.94,26.07,15149,0
+APUE.US,D,20230928,000000,26.11,26.45,26.11,26.26,22373,0
+APUE.US,D,20230929,000000,26.42,26.44,26.07,26.1,83497,0
+APUE.US,D,20231002,000000,26.11,26.1114,25.98,26.1044,9339,0
+APUE.US,D,20231003,000000,26.01,26.06,25.6725,25.74,19539,0
+APUE.US,D,20231004,000000,25.79,25.9999,25.73,25.99,21510,0
+APUE.US,D,20231005,000000,25.76,25.98,25.752,25.94,23030,0
+APUE.US,D,20231006,000000,25.76,26.26,25.73,26.26,5491,0
+APUE.US,D,20231009,000000,26.12,26.4,26.12,26.35,14884,0
+APUE.US,D,20231010,000000,26.555,26.6828,26.5536,26.57,12631,0
+APUE.US,D,20231011,000000,26.59,26.7,26.4773,26.7,16110,0
+APUE.US,D,20231012,000000,26.5806,26.64,26.32,26.43,11631,0
+APUE.US,D,20231013,000000,26.59,26.59,26.24,26.26,8540,0
+APUE.US,D,20231016,000000,26.47,26.635,26.47,26.6161,28382,0
+APUE.US,D,20231017,000000,26.51,26.7599,26.49,26.5807,42817,0
+APUE.US,D,20231018,000000,26.4638,26.4778,26.19,26.19,10982,0
+APUE.US,D,20231019,000000,26.16,26.1999,25.98,26.02,11282,0
+APUE.US,D,20231020,000000,25.91,25.91,25.68,25.69,18013,0
+APUE.US,D,20231023,000000,25.68,25.83,25.59,25.6,20251,0
+APUE.US,D,20231024,000000,25.77,25.9,25.69,25.84,17397,0
+APUE.US,D,20231025,000000,25.63,25.64,25.43,25.441,9775,0
+APUE.US,D,20231026,000000,25.38,25.4099,25.155,25.1829,12471,0
+APUE.US,D,20231027,000000,25.17,25.17,24.982,25.0135,14902,0
+APUE.US,D,20231030,000000,25.3,25.3863,25.21,25.35,13551,0
+APUE.US,D,20231031,000000,25.33,25.5499,25.33,25.54,25938,0
+APUE.US,D,20231101,000000,25.625,25.83,25.61,25.8178,26031,0
+APUE.US,D,20231102,000000,26.09,26.27,26.09,26.26,54082,0
+APUE.US,D,20231103,000000,26.57,26.68,26.5,26.5812,12569,0
+APUE.US,D,20231106,000000,26.58,26.59,26.46,26.59,175841,0
+APUE.US,D,20231107,000000,26.6,26.9,26.585,26.6541,32213,0
+APUE.US,D,20231108,000000,26.72,26.72,26.52,26.66,76499,0
+APUE.US,D,20231109,000000,26.71,26.71,26.4319,26.4319,17931,0
+APUE.US,D,20231110,000000,26.49,26.85,26.49,26.85,9346,0
+APUE.US,D,20231113,000000,26.74,26.86,26.74,26.8276,8928,0
+APUE.US,D,20231114,000000,27.3,27.4746,27.3,27.4038,28584,0
+APUE.US,D,20231115,000000,27.51,27.5899,27.4362,27.4545,100441,0
+APUE.US,D,20231116,000000,27.43,27.46,27.3401,27.46,12735,0
+APUE.US,D,20231117,000000,27.46,27.524,27.445,27.52,8592,0
+APUE.US,D,20231120,000000,27.5899,27.74,27.5838,27.6849,28968,0
+APUE.US,D,20231121,000000,27.5599,27.63,27.53,27.5903,10187,0
+APUE.US,D,20231122,000000,27.78,27.78,27.7095,27.72,16622,0
+APUE.US,D,20231124,000000,27.7204,27.78,27.7204,27.77,16216,0
+APUE.US,D,20231127,000000,27.68,27.7499,27.6771,27.6903,29833,0
+APUE.US,D,20231128,000000,27.64,27.72,27.6326,27.72,18820,0
+APUE.US,D,20231129,000000,27.84,27.84,27.6605,27.6605,10487,0
+APUE.US,D,20231130,000000,27.67,27.7719,27.6,27.7719,22805,0
+APUE.US,D,20231201,000000,27.79,28.0088,27.79,27.9904,62557,0
+APUE.US,D,20231204,000000,27.73,27.89,27.73,27.89,10794,0
+APUE.US,D,20231205,000000,27.85,27.8982,27.77,27.84,17697,0
+APUE.US,D,20231206,000000,27.92,27.925,27.705,27.73,28055,0
+APUE.US,D,20231207,000000,27.84,27.98,27.84,27.94,43261,0
+APUE.US,D,20231208,000000,27.98,28.13,27.94,28.11,43049,0
+APUE.US,D,20231211,000000,28.1,28.22,28.1,28.2,33299,0
+APUE.US,D,20231212,000000,28.24,28.32,28.24,28.32,19068,0
+APUE.US,D,20231213,000000,28.3317,28.776,28.325,28.71,54192,0
+APUE.US,D,20231214,000000,28.845,28.95,28.71,28.91,55756,0
+APUE.US,D,20231215,000000,28.83,28.9196,28.73,28.82,22236,0
+APUE.US,D,20231218,000000,28.97,29.04,28.91,28.99,50284,0
+APUE.US,D,20231219,000000,29.075,29.2288,29.075,29.22,5682068,0
+APUE.US,D,20231220,000000,29.182,29.2844,28.81,28.81,223307,0
+APUE.US,D,20231221,000000,29.07,29.12,28.8783,29.12,44887,0
+APUE.US,D,20231222,000000,29.21,29.26,29.16,29.18,31035,0
+APUE.US,D,20231226,000000,29.07,29.23,29.07,29.17,44302,0
+APUE.US,D,20231227,000000,29.19,29.23,29.1201,29.18,32032,0
+APUE.US,D,20231228,000000,29.36,29.36,29.22,29.24,62212,0
+APUE.US,D,20231229,000000,29.215,29.25,29.02,29.09,40150,0
+APUE.US,D,20240102,000000,28.87,28.9718,28.85,28.9,114567,0
+APUE.US,D,20240103,000000,28.77,28.785,28.644,28.6632,65720,0
+APUE.US,D,20240104,000000,28.74,28.805,28.59,28.59,97987,0
+APUE.US,D,20240105,000000,28.63,28.78,28.5506,28.61,21183,0
+APUE.US,D,20240108,000000,28.69,29.03,28.69,29.03,44051,0
+APUE.US,D,20240109,000000,28.83,29.04,28.83,28.98,72086,0
+APUE.US,D,20240110,000000,29.06,29.2,29.0465,29.19,33773,0
+APUE.US,D,20240111,000000,29.13,29.15,28.9,29.14,49449,0
+APUE.US,D,20240112,000000,29.18,29.21,29.09,29.19,23744,0
+APUE.US,D,20240116,000000,29.14,29.1507,28.9461,29.07,28266,0
+APUE.US,D,20240117,000000,28.8788,28.92,28.83,28.87,21375,0
+APUE.US,D,20240118,000000,29.0199,29.186,28.9,29.18,73636,0
+APUE.US,D,20240119,000000,29.2384,29.54,29.225,29.51,522878,0
+APUE.US,D,20240122,000000,29.755,29.755,29.59,29.62,29313,0
+APUE.US,D,20240123,000000,29.67,29.7085,29.5759,29.67,177170,0
+APUE.US,D,20240124,000000,29.79,29.9,29.68,29.68,29968,0
+APUE.US,D,20240125,000000,29.83,29.8699,29.74,29.86,112620,0
+APUE.US,D,20240126,000000,29.84,29.95,29.78,29.83,55866,0
+APUE.US,D,20240129,000000,29.9,30.11,29.83,30.08,217954,0
+APUE.US,D,20240130,000000,30.06,30.11,30.02,30.08,64169,0
+APUE.US,D,20240131,000000,29.88,29.96,29.6,29.61,70394,0
+APUE.US,D,20240201,000000,29.735,29.95,29.62,29.95,90894,0
+APUE.US,D,20240202,000000,29.89,30.34,29.89,30.27,78693,0
+APUE.US,D,20240205,000000,30.16,30.2436,29.97,30.13,2475754,0
+APUE.US,D,20240206,000000,30.17,30.24,30.1,30.18,98833,0
+APUE.US,D,20240207,000000,30.32,30.47,30.32,30.41,65659,0
+APUE.US,D,20240208,000000,30.4255,30.5036,30.4,30.46,59130,0
+APUE.US,D,20240209,000000,30.54,30.72,30.54,30.72,67474,0
+APUE.US,D,20240212,000000,30.724,30.87,30.69,30.74,175772,0
+APUE.US,D,20240213,000000,30.29,30.37,30.15,30.22,92177,0
+APUE.US,D,20240214,000000,30.36,30.555,30.27,30.52,118111,0
+APUE.US,D,20240215,000000,30.54,30.78,30.54,30.74,48488,0
+APUE.US,D,20240216,000000,30.68,30.82,30.58,30.58,60709,0
+APUE.US,D,20240220,000000,30.39,30.43,30.2727,30.42,112689,0
+APUE.US,D,20240221,000000,30.33,30.46,30.22,30.4,73426,0
+APUE.US,D,20240222,000000,30.885,31.11,30.8785,31.06,76064,0
+APUE.US,D,20240223,000000,31.17,31.19,31.06,31.06,59698,0
+APUE.US,D,20240226,000000,31.13,31.14,30.97,31.03,45641,0
+APUE.US,D,20240227,000000,31.0149,31.09,30.97,31.09,85041,0
+APUE.US,D,20240228,000000,30.95,31.04,30.95,31,70748,0
+APUE.US,D,20240229,000000,31.1,31.24,31.03,31.21,72777,0
+APUE.US,D,20240301,000000,31.19,31.45,31.19,31.43,74278,0
+APUE.US,D,20240304,000000,31.42,31.5,31.3616,31.4,62616,0
+APUE.US,D,20240305,000000,31.21,31.29,30.92,31.05,174001,0
+APUE.US,D,20240306,000000,31.26,31.35,31.14,31.25,112080,0
+APUE.US,D,20240307,000000,31.49,31.6,31.46,31.53,110529,0
+APUE.US,D,20240308,000000,31.75,31.75,31.3221,31.35,69474,0
+APUE.US,D,20240311,000000,31.25,31.3328,31.1382,31.28,87120,0
+APUE.US,D,20240312,000000,31.36,31.65,31.33,31.6405,96373,0
+APUE.US,D,20240313,000000,31.63,31.6669,31.51,31.5627,56652,0
+APUE.US,D,20240314,000000,31.46,31.5,31.27,31.45,264047,0
+APUE.US,D,20240315,000000,31.34,31.34,31.2,31.26,155512,0
+APUE.US,D,20240318,000000,31.5,31.5926,31.43,31.43,70342,0
+APUE.US,D,20240319,000000,31.36,31.67,31.35,31.67,47581,0
+APUE.US,D,20240320,000000,31.76,32,31.6301,32,55529,0
+APUE.US,D,20240321,000000,32.1312,32.22,32.0908,32.113,41472,0
+APUE.US,D,20240322,000000,32.21,32.21,32.025,32.0738,80046,0
+APUE.US,D,20240325,000000,31.9865,32.01,31.9305,31.98,81033,0
+APUE.US,D,20240326,000000,32.05,32.07,31.91,31.91,75863,0
+APUE.US,D,20240327,000000,31.9402,32.15,31.9243,32.1486,100974,0
+APUE.US,D,20240328,000000,32.215,32.29,32.1625,32.27,53947,0
+APUE.US,D,20240401,000000,32.22,32.34,32.05,32.16,85568,0
+APUE.US,D,20240402,000000,31.77,31.88,31.7301,31.84,99422,0
+APUE.US,D,20240403,000000,31.9,32.0213,31.8948,31.9318,51567,0
+APUE.US,D,20240404,000000,32.15,32.24,31.572,31.572,36345,0
+APUE.US,D,20240405,000000,31.72,32.01,31.72,31.92,61876,0
+APUE.US,D,20240408,000000,31.9001,32.11,31.9,31.91,18618395,0
+APUE.US,D,20240409,000000,31.97,31.97,31.67,31.94,110990,0
+APUE.US,D,20240410,000000,31.54,31.7,31.4776,31.59,119351,0
+APUE.US,D,20240411,000000,31.66,31.89,31.5,31.83,69135,0
+APUE.US,D,20240412,000000,31.66,31.66,31.29,31.366,132100,0
+APUE.US,D,20240415,000000,31.67,31.67,30.93,30.97,78769,0
+APUE.US,D,20240416,000000,30.91,31.07,30.62,30.91,87981,0
+APUE.US,D,20240417,000000,31.01,31.01,30.7,30.7,71131,0
+APUE.US,D,20240418,000000,30.72,30.9301,30.61,30.63,113560,0
+APUE.US,D,20240419,000000,30.59,30.6101,30.34,30.4,70612,0
+APUE.US,D,20240422,000000,30.53,30.845,30.5001,30.71,6165436,0
+APUE.US,D,20240423,000000,31.06,31.13,30.98,31.07,113628,0
+APUE.US,D,20240424,000000,31.1386,31.15,30.94,31.09,34889,0
+APUE.US,D,20240425,000000,30.58,30.95,30.58,30.9,81908,0
+APUE.US,D,20240426,000000,31.2,31.3199,31.18,31.2297,46538,0
+APUE.US,D,20240429,000000,31.3696,31.3696,31.1798,31.34,57312,0
+APUE.US,D,20240430,000000,31.18,31.24,30.805,30.82,104683,0
+APUE.US,D,20240501,000000,30.76,31.06,30.7101,30.77,94552,0
+APUE.US,D,20240502,000000,30.94,31.0905,30.7907,31.08,37985,0
+APUE.US,D,20240503,000000,31.53,31.53,31.285,31.43,85323,0
+APUE.US,D,20240506,000000,31.65,31.8,31.6101,31.8,1179790,0
+APUE.US,D,20240507,000000,31.78,31.9,31.78,31.8,70839,0
+APUE.US,D,20240508,000000,31.69,31.83,31.69,31.78,207882,0
+APUE.US,D,20240509,000000,31.77,31.96,31.77,31.95,70123,0
+APUE.US,D,20240510,000000,32.08,32.1,31.944,31.99,49971,0
+APUE.US,D,20240513,000000,32.14,32.14,31.9511,32.01,52035,0
+APUE.US,D,20240514,000000,31.99,32.19,31.98,32.18,64058,0
+APUE.US,D,20240515,000000,32.36,32.56,32.29,32.56,75549,0
+APUE.US,D,20240516,000000,32.56,32.62,32.455,32.455,64473,0
+APUE.US,D,20240517,000000,32.5,32.5,32.375,32.4701,99387,0
+APUE.US,D,20240520,000000,32.55,32.61,32.4815,32.51,76333,0
+APUE.US,D,20240521,000000,32.4747,32.58,32.4747,32.575,114897,0
+APUE.US,D,20240522,000000,32.56,32.57,32.35,32.43,159964,0
+APUE.US,D,20240523,000000,32.43,32.5302,32.1501,32.2,53196,0
+APUE.US,D,20240524,000000,32.29,32.4703,32.29,32.43,61136,0
+APUE.US,D,20240528,000000,32.42,32.485,32.3,32.4086,58769,0
+APUE.US,D,20240529,000000,32.2297,32.295,32.185,32.1902,75906,0
+APUE.US,D,20240530,000000,32.18,32.18,31.982,32.0543,66252,0
+APUE.US,D,20240531,000000,32.12,32.31,31.77,32.29,94137,0
+APUE.US,D,20240603,000000,32.45,32.45,32.07,32.285,45271,0
+APUE.US,D,20240604,000000,32.21,32.3035,32.095,32.27,305152,0
+APUE.US,D,20240605,000000,32.38,32.67,32.33,32.6483,100164,0
+APUE.US,D,20240606,000000,32.695,32.72,32.59,32.67,97476,0
+APUE.US,D,20240607,000000,32.55,32.7423,32.54,32.6012,148579,0
+APUE.US,D,20240610,000000,32.7,32.72,32.49,32.71,85822,0
+APUE.US,D,20240611,000000,32.59,32.76,32.44,32.76,119184,0
+APUE.US,D,20240612,000000,33.16,33.1701,32.99,33.05,87249,0
+APUE.US,D,20240613,000000,33.13,33.13,32.9,33.1,89446,0
+APUE.US,D,20240614,000000,32.9001,33.05,32.9001,33.05,47135,0
+APUE.US,D,20240617,000000,33.01,33.36,32.9901,33.32,131315,0
+APUE.US,D,20240618,000000,33.28,33.41,33.28,33.4,108045,0
+APUE.US,D,20240620,000000,33.41,33.48,33.2501,33.3072,47895,0
+APUE.US,D,20240621,000000,33.27,33.3,33.13,33.24,110932,0
+APUE.US,D,20240624,000000,33.31,33.3708,33.17,33.17,110251,0
+APUE.US,D,20240625,000000,33.2182,33.2999,33.1504,33.29,63684,0
+APUE.US,D,20240626,000000,33.16,33.3592,33.16,33.3592,63240,0
+APUE.US,D,20240627,000000,33.33,33.4299,33.28,33.42,71425,0
+APUE.US,D,20240628,000000,33.67,33.67,33.26,33.3359,74734,0
+APUE.US,D,20240701,000000,33.34,33.46,33.24,33.2737,105539,0
+APUE.US,D,20240702,000000,33.34,33.5552,33.31,33.5552,52194,0
+APUE.US,D,20240703,000000,33.54,33.75,33.44,33.75,60622,0
+APUE.US,D,20240705,000000,33.72,33.875,33.72,33.83,65709,0
+APUE.US,D,20240708,000000,33.8951,33.92,33.86,33.8756,39675,0
+APUE.US,D,20240709,000000,33.92,34.0155,33.885,33.89,84921,0
+APUE.US,D,20240710,000000,33.97,34.26,33.96,34.22,92908,0
+APUE.US,D,20240711,000000,34.25,34.25,34.01,34.04,61282,0
+APUE.US,D,20240712,000000,34.1,34.488,34.1,34.255,66875,0
+APUE.US,D,20240715,000000,34.45,34.65,34.3336,34.4,75434,0
+APUE.US,D,20240716,000000,34.6461,34.7599,34.55,34.72,54193,0
+APUE.US,D,20240717,000000,34.38,34.395,34.24,34.24,74118,0
+APUE.US,D,20240718,000000,34.34,34.45,33.8863,33.99,82798,0
+APUE.US,D,20240719,000000,33.95,34.0325,33.7377,33.7377,75991,0
+APUE.US,D,20240722,000000,34.05,34.1901,33.93,34.15,129538,0
+APUE.US,D,20240723,000000,34.12,34.2909,34.1104,34.1104,50009,0
+APUE.US,D,20240724,000000,33.76,33.83,33.3226,33.3226,98864,0
+APUE.US,D,20240725,000000,33.35,33.801,33.22,33.22,76439,0
+APUE.US,D,20240726,000000,33.51,33.79,33.46,33.5672,92503,0
+APUE.US,D,20240729,000000,33.72,33.77,33.54,33.6206,84243,0
+APUE.US,D,20240730,000000,33.74,33.74,33.37,33.475,83762,0
+APUE.US,D,20240731,000000,33.84,34.15,33.69,33.985,72872,0
+APUE.US,D,20240801,000000,34.17,34.24,33.25,33.445,91878,0
+APUE.US,D,20240802,000000,33.03,33.03,32.5444,32.7648,54464,0
+APUE.US,D,20240805,000000,31.32,32.119,31.32,31.77,54772,0
+APUE.US,D,20240806,000000,31.9,32.5001,31.88,32.124,1204840,0
+APUE.US,D,20240807,000000,32.59,32.61,31.8435,31.8435,117920,0
+APUE.US,D,20240808,000000,32.27,32.64,32.1614,32.57,79466,0
+APUE.US,D,20240809,000000,32.59,32.82,32.5601,32.71,47014,0
+APUE.US,D,20240812,000000,32.86,32.86,32.66,32.72,47534,0
+APUE.US,D,20240813,000000,32.95,33.27,32.93,33.24,109237,0
+APUE.US,D,20240814,000000,33.32,33.4,33.1321,33.37,82569,0
+APUE.US,D,20240815,000000,33.78,33.97,33.7,33.94,62838,0
+APUE.US,D,20240816,000000,33.96,34.04,33.88,34.0017,81375,0
+APUE.US,D,20240819,000000,34.09,34.35,34.03,34.35,144086,0
+APUE.US,D,20240820,000000,34.37,34.42,34.1907,34.275,119391,0
+APUE.US,D,20240821,000000,34.37,34.4901,34.29,34.4313,77130,0
+APUE.US,D,20240822,000000,34.57,34.64,34.09,34.19,54236,0
+APUE.US,D,20240823,000000,34.33,34.64,34.33,34.64,130528,0
+APUE.US,D,20240826,000000,34.66,34.66,34.435,34.49,100871,0
+APUE.US,D,20240827,000000,34.38,34.57,34.38,34.5,81523,0
+APUE.US,D,20240828,000000,34.49,34.54,34.181,34.31,68455,0
+APUE.US,D,20240829,000000,34.4109,34.64,34.3,34.33,60143,0
+APUE.US,D,20240830,000000,34.65,34.68,34.34,34.66,67785,0
+APUE.US,D,20240903,000000,34.48,34.48,33.84,33.9,67192,0
+APUE.US,D,20240904,000000,33.93,34.07,33.85,33.87,40921,0
+APUE.US,D,20240905,000000,33.86,34,33.66,33.74,92699,0
+APUE.US,D,20240906,000000,33.5701,33.5701,33.19,33.21,53974,0
+APUE.US,D,20240909,000000,33.56,33.65,33.3606,33.57,56594,0
+APUE.US,D,20240910,000000,33.68,33.72,33.36,33.7,82690,0
+APUE.US,D,20240911,000000,33.22,34.05,33.22,34.01,118665,0
+APUE.US,D,20240912,000000,34.03,34.315,33.9494,34.255,61341,0
+APUE.US,D,20240913,000000,34.36,34.58,34.36,34.54,71858,0
+APUE.US,D,20240916,000000,34.45,34.6,34.42,34.56,69924,0
+APUE.US,D,20240917,000000,34.72,34.79,34.49,34.55,115947,0
+APUE.US,D,20240918,000000,34.6,34.99,34.47,34.47,73390,0
+APUE.US,D,20240919,000000,35,35.192,34.99,35.12,92867,0
+APUE.US,D,20240920,000000,35.05,35.05,34.8302,34.95,78911,0
+APUE.US,D,20240923,000000,35.02,35.1,34.9743,35.04,99860,0
+APUE.US,D,20240924,000000,35.11,35.13,34.95,35.1,80804,0
+APUE.US,D,20240925,000000,35.15,35.15,34.95,34.98,141693,0
+APUE.US,D,20240926,000000,35.19,35.24,35.0796,35.1903,119156,0
+APUE.US,D,20240927,000000,35.28,35.29,35.13,35.155,63507,0
+APUE.US,D,20240930,000000,35.09,35.31,34.94,35.24,119015,0
+APUE.US,D,20241001,000000,35.1,35.1,34.82,34.92,89395,0
+APUE.US,D,20241002,000000,34.77,35.01,34.77,34.94,57832,0
+APUE.US,D,20241003,000000,34.84,34.9195,34.7501,34.85,62334,0
+APUE.US,D,20241004,000000,35.11,35.205,34.91,35.205,84818,0
+APUE.US,D,20241007,000000,35.07,35.0975,34.76,34.82,78554,0
+APUE.US,D,20241008,000000,34.98,35.21,34.98,35.18,69305,0
+APUE.US,D,20241009,000000,35.14,35.43,35.14,35.37,47293,0
+APUE.US,D,20241010,000000,35.27,35.39,35.2097,35.28,40805,0
+APUE.US,D,20241011,000000,35.28,35.61,35.28,35.61,90912,0
+APUE.US,D,20241014,000000,35.8,35.91,35.765,35.89,94287,0
+APUE.US,D,20241015,000000,35.87,35.87,35.57,35.66,68998,0
+APUE.US,D,20241016,000000,35.63,35.82,35.58,35.82,107029,0
+APUE.US,D,20241017,000000,35.835,35.92,35.795,35.84,78733,0
+APUE.US,D,20241018,000000,35.88,35.98,35.8281,35.91,61061,0
+APUE.US,D,20241021,000000,35.9,35.91,35.69,35.85,70838,0
+APUE.US,D,20241022,000000,35.6,35.8196,35.6,35.73,58456,0
+APUE.US,D,20241023,000000,35.6,35.66,35.25,35.42,50908,0
+APUE.US,D,20241024,000000,35.511,35.565,35.415,35.51,53591,0
+APUE.US,D,20241025,000000,35.69,35.78,35.4339,35.51,66615,0
+APUE.US,D,20241028,000000,35.66,35.7152,35.6036,35.6551,88580,0
+APUE.US,D,20241029,000000,35.6202,35.75,35.6001,35.72,46556,0
+APUE.US,D,20241030,000000,35.605,35.79,35.575,35.63,79705,0
+APUE.US,D,20241031,000000,35.19,35.19,34.98,35.01,68834,0
+APUE.US,D,20241101,000000,35.24,35.35,35.115,35.115,39011,0
+APUE.US,D,20241104,000000,35.07,35.19,34.956,35.01,62579,0
+APUE.US,D,20241105,000000,35.33,35.4507,35.285,35.4507,75248,0
+APUE.US,D,20241106,000000,36.31,36.49,35.83,36.49,111082,0
+APUE.US,D,20241107,000000,36.59,36.74,36.56,36.685,72562,0
+APUE.US,D,20241108,000000,36.73,36.89,36.73,36.7947,79836,0
+APUE.US,D,20241111,000000,36.89,36.94,36.8277,36.865,62658,0
+APUE.US,D,20241112,000000,36.91,36.91,36.6,36.8,92071,0
+APUE.US,D,20241113,000000,36.82,36.8999,36.69,36.74,120158,0
+APUE.US,D,20241114,000000,36.7728,36.8,36.515,36.57,97005,0
+APUE.US,D,20241115,000000,36.2648,36.34,35.98,36.05,111361,0
+APUE.US,D,20241118,000000,36.08,36.29,36.07,36.23,132016,0
+APUE.US,D,20241119,000000,35.99,36.34,35.96,36.29,101737,0
+APUE.US,D,20241120,000000,36.28,36.315,36.0069,36.31,143015,0
+APUE.US,D,20241121,000000,36.24,36.6297,36.19,36.54,108395,0
+APUE.US,D,20241122,000000,36.62,36.79,36.62,36.745,172235,0
+APUE.US,D,20241125,000000,37.025,37.025,36.84,36.91,90236,0
+APUE.US,D,20241126,000000,36.9705,37.09,36.92,37.06,106760,0
+APUE.US,D,20241127,000000,37.115,37.125,36.93,36.985,116508,0
+APUE.US,D,20241129,000000,37.1011,37.24,37.1011,37.16,78763,0
+APUE.US,D,20241202,000000,37.22,37.29,37.16,37.2491,89069,0
+APUE.US,D,20241203,000000,37.25,37.31,37.1524,37.27,117506,0
+APUE.US,D,20241204,000000,37.34,37.461,37.31,37.45,88881,0
+APUE.US,D,20241205,000000,37.43,37.4899,37.35,37.35,101873,0
+APUE.US,D,20241206,000000,37.48,37.51,37.38,37.4436,72109,0
+APUE.US,D,20241209,000000,37.44,37.44,37.18,37.21,106472,0
+APUE.US,D,20241210,000000,37.235,37.26,37.07,37.09,117515,0
+APUE.US,D,20241211,000000,37.34,37.49,37.32,37.39,80464,0
+APUE.US,D,20241212,000000,37.29,37.33,37.15,37.19,249302,0
+APUE.US,D,20241213,000000,37.32,37.32,37.05,37.13,45916,0
+APUE.US,D,20241216,000000,37.28,37.375,37.26,37.29,165425,0
+APUE.US,D,20241217,000000,37.16,37.1791,37.0323,37.08,80430,0
+APUE.US,D,20241218,000000,37.0921,37.22,36.0184,36.02,117925,0
+APUE.US,D,20241219,000000,36.34,36.34,35.93,35.95,85542,0
+APUE.US,D,20241220,000000,35.95,36.59,35.73,36.33,151364,0
+APUE.US,D,20241223,000000,36.07,36.3,35.9,36.23,74431,0
+APUE.US,D,20241224,000000,36.33,36.615,36.29,36.6,121734,0
+APUE.US,D,20241226,000000,36.57,36.69,36.51,36.66,62495,0
+APUE.US,D,20241227,000000,36.27,36.27,36.0268,36.25,50272,0
+APUE.US,D,20241230,000000,35.82,36.0781,35.66,35.91,92322,0
+APUE.US,D,20241231,000000,36,36.0002,35.67,35.76,89370,0
+APUE.US,D,20250102,000000,35.97,35.97,35.4623,35.69,106513,0
+APUE.US,D,20250103,000000,35.88,36.1247,35.77,36.12,54841,0
+APUE.US,D,20250106,000000,36.35,36.545,36.19,36.27,81064,0
+APUE.US,D,20250107,000000,36.41,36.42,35.8,35.94,89142,0
+APUE.US,D,20250108,000000,35.87,36.03,35.7468,35.94,74328,0
+APUE.US,D,20250110,000000,35.65,35.73,35.3584,35.43,107450,0
+APUE.US,D,20250113,000000,35.17,35.5,35.1154,35.5,94995,0
+APUE.US,D,20250114,000000,35.68,35.68,35.3609,35.57,87667,0
+APUE.US,D,20250115,000000,36.127,36.27,36.032,36.23,92981,0
+APUE.US,D,20250116,000000,36.24,36.2878,36.13,36.15,130504,0
+APUE.US,D,20250117,000000,36.4406,36.605,36.4217,36.48,72471,0
+APUE.US,D,20250121,000000,36.72,36.8609,36.63,36.86,67814,0
+APUE.US,D,20250122,000000,37.0215,37.14,37.02,37.1,893302,0
+APUE.US,D,20250123,000000,37.015,37.23,37,37.23,113880,0
+APUE.US,D,20250124,000000,37.25,37.345,37.09,37.17,242214,0
+APUE.US,D,20250127,000000,36.545,36.72,36.33,36.67,133965,0
+APUE.US,D,20250128,000000,36.671,37.03,36.59,36.95,254668,0
+APUE.US,D,20250129,000000,36.9,36.91,36.66,36.79,159799,0
+APUE.US,D,20250130,000000,36.9516,37.1115,36.86,37.05,54157,0
+APUE.US,D,20250131,000000,37.16,37.25,36.75,36.8,137443,0
+APUE.US,D,20250203,000000,36.22,36.6706,35.79,36.53,86898,0
+APUE.US,D,20250204,000000,36.59,36.83,36.56,36.82,85737,0
+APUE.US,D,20250205,000000,36.78,36.99,36.68,36.99,200752,0
+APUE.US,D,20250206,000000,37.01,37.1,36.86,37.1,157297,0
+APUE.US,D,20250207,000000,37.09,37.14,36.68,36.73,167743,0
+APUE.US,D,20250210,000000,36.81,36.95,36.81,36.8924,115267,0
+APUE.US,D,20250211,000000,36.775,36.93,36.775,36.8901,87025,0
+APUE.US,D,20250212,000000,36.6592,36.805,36.61,36.765,104451,0
+APUE.US,D,20250213,000000,36.95,37.17,36.9,37.16,96422,0
+APUE.US,D,20250214,000000,37.19,37.21,37.135,37.18,181591,0
+APUE.US,D,20250218,000000,37.2006,37.22,37.0512,37.22,106973,0
+APUE.US,D,20250219,000000,37.125,37.34,37.1143,37.34,61302,0
+APUE.US,D,20250220,000000,37.045,37.1201,36.94,37.105,87085,0
+APUE.US,D,20250221,000000,36.97,36.97,36.4112,36.46,214124,0
+APUE.US,D,20250224,000000,36.6,36.62,36.24,36.25,139530,0
+APUE.US,D,20250225,000000,36.32,36.32,35.9,36.13,111468,0
+APUE.US,D,20250226,000000,36.3808,36.45,36.01,36.12,159140,0
+APUE.US,D,20250227,000000,36.3,36.32,35.56,35.6,160784,0
+APUE.US,D,20250228,000000,35.455,36.12,35.455,36.095,93314,0
+APUE.US,D,20250303,000000,36.18,36.19,35.27,35.485,115800,0
+APUE.US,D,20250304,000000,35.23,35.4399,34.77,35.05,196464,0
+APUE.US,D,20250305,000000,35.01,35.53,34.89,35.4281,119985,0
+APUE.US,D,20250306,000000,34.93,35.2799,34.68,34.77,246157,0
+APUE.US,D,20250307,000000,34.6101,35.08,34.39,35.02,71836,0
+APUE.US,D,20250310,000000,34.5,34.59,33.73,34.06,158242,0
+APUE.US,D,20250311,000000,34.041,34.16,33.57,33.82,183992,0
+APUE.US,D,20250312,000000,34.14,34.19,33.6595,33.95,118168,0
+APUE.US,D,20250313,000000,33.785,33.88,33.33,33.42,144221,0
+APUE.US,D,20250314,000000,33.82,34.17,33.7,34.14,130404,0
+APUE.US,D,20250317,000000,34.325,34.54,34.15,34.38,155943,0
+APUE.US,D,20250318,000000,34.05,34.2,33.94,34,428059,0
+APUE.US,D,20250319,000000,34.12,34.63,34.12,34.41,158891,0
+APUE.US,D,20250320,000000,34.28,34.61,34.21,34.28,151688,0
+APUE.US,D,20250321,000000,34,34.32,33.95,34.31,131009,0
+APUE.US,D,20250324,000000,34.74,34.975,34.68,34.93,160126,0
+APUE.US,D,20250325,000000,34.99,35.0726,34.91,35,106413,0
+APUE.US,D,20250326,000000,34.99,35.0003,34.54,34.6,102968,0
+APUE.US,D,20250327,000000,34.54,34.71,34.4,34.46,95782,0
+APUE.US,D,20250328,000000,34.14,34.39,33.7801,33.8,106690,0
+APUE.US,D,20250331,000000,33.43,34.06,33.41,33.98,91568,0
+APUE.US,D,20250401,000000,33.84,34.25,33.6925,34.17,201007,0
+APUE.US,D,20250402,000000,33.81,34.53,33.73,34.405,124360,0
+APUE.US,D,20250403,000000,33.28,33.28,32.65,32.675,130018,0
+APUE.US,D,20250404,000000,31.7,31.74,30.83,30.85,136866,0
+APUE.US,D,20250407,000000,30.0301,31.03,29.72,30.72,231935,0
+APUE.US,D,20250408,000000,31.62,31.9,29.835,30.31,184184,0
+APUE.US,D,20250409,000000,30.2049,33.1683,30.06,32.84,128295,0
+APUE.US,D,20250410,000000,32.365,32.365,31.11,31.94,94940,0
+APUE.US,D,20250411,000000,31.865,32.55,31.63,32.46,175206,0
+APUE.US,D,20250414,000000,33.0139,33.0139,32.51,32.735,169300,0
+APUE.US,D,20250415,000000,32.9,32.9,32.61,32.68,172790,0
+APUE.US,D,20250416,000000,32.26,32.5199,31.6999,32.005,168574,0
+APUE.US,D,20250417,000000,32.06,32.33,31.94,32.04,129728,0
+APUE.US,D,20250421,000000,31.6973,31.72,30.99,31.325,178337,0
+APUE.US,D,20250422,000000,31.6685,32.2,31.62,32.12,120939,0
+APUE.US,D,20250423,000000,32.97,33.1141,32.5408,32.6,131371,0
+APUE.US,D,20250424,000000,32.668,33.34,32.62,33.3,102333,0
+APUE.US,D,20250425,000000,33.26,33.49,33.105,33.49,162928,0
+APUE.US,D,20250428,000000,33.53,33.58,33.18,33.52,706114,0
+APUE.US,D,20250429,000000,33.4054,33.77,33.36,33.68,146927,0
+APUE.US,D,20250430,000000,33.18,33.78,32.99,33.72,169680,0
+APUE.US,D,20250501,000000,33.8947,34.21,33.85,33.86,182617,0
+APUE.US,D,20250502,000000,34.31,34.525,34.19,34.42,140360,0
+APUE.US,D,20250505,000000,34.2095,34.44,34.17,34.26,130484,0
+APUE.US,D,20250506,000000,34.085,34.165,33.94,33.97,78686,0
+APUE.US,D,20250507,000000,34.04,34.24,33.85,34.13,97292,0
+APUE.US,D,20250508,000000,34.33,34.66,34.18,34.315,90397,0
+APUE.US,D,20250509,000000,34.46,34.46,34.2111,34.32,110296,0
+APUE.US,D,20250512,000000,35.23,35.405,35.07,35.38,69723,0
+APUE.US,D,20250513,000000,35.49,35.76,35.49,35.65,89312,0
+APUE.US,D,20250514,000000,35.6777,35.72,35.56,35.67,176355,0
+APUE.US,D,20250515,000000,35.565,35.8597,35.51,35.81,133567,0
+APUE.US,D,20250516,000000,35.851,36.1,35.76,36.1,86553,0
+APUE.US,D,20250519,000000,35.77,36.145,35.77,36.09,100725,0
+APUE.US,D,20250520,000000,36,36.0599,35.8303,36.01,91628,0
+APUE.US,D,20250521,000000,35.78,35.9499,35.3201,35.35,119142,0
+APUE.US,D,20250522,000000,35.45,35.57,35.28,35.37,97860,0
+APUE.US,D,20250523,000000,35.0201,35.28,34.89,35.1,161884,0
+APUE.US,D,20250527,000000,35.53,35.8697,35.5,35.82,106629,0
+APUE.US,D,20250528,000000,35.9,35.9,35.66,35.69,107797,0
+APUE.US,D,20250529,000000,35.945,35.945,35.65,35.82,162777,0
+APUE.US,D,20250530,000000,35.7,35.88,35.42,35.78,83767,0
+APUE.US,D,20250602,000000,35.675,35.94,35.67,35.91,100918,0
+APUE.US,D,20250603,000000,35.94,36.1999,35.9,36.145,121571,0
+APUE.US,D,20250604,000000,36.22,36.24,36.1,36.1,81544,0
+APUE.US,D,20250605,000000,36.04,36.3,35.86,35.93,154746,0
+APUE.US,D,20250606,000000,36.385,36.4,36.22,36.38,95722,0
+APUE.US,D,20250609,000000,36.331,36.5,36.33,36.41,93634,0
+APUE.US,D,20250610,000000,36.46,36.61,36.38,36.61,89665,0
+APUE.US,D,20250611,000000,36.55,36.685,36.36,36.49,113178,0
+APUE.US,D,20250612,000000,36.36,36.63,36.36,36.61,98752,0
+APUE.US,D,20250613,000000,36.34,36.47,36.08,36.15,98601,0
+APUE.US,D,20250616,000000,36.43,36.64,36.35,36.56,98013,0
+APUE.US,D,20250617,000000,36.39,36.459,36.19,36.21,85280,0
+APUE.US,D,20250618,000000,36.24,36.46,36.22,36.28,85388,0
+APUE.US,D,20250620,000000,36.36,36.36,36.091,36.2,103929,0
+APUE.US,D,20250623,000000,36.3,36.57,36.04,36.57,98560,0
+APUE.US,D,20250624,000000,36.791,36.99,36.76,36.91,109783,0
+APUE.US,D,20250625,000000,36.9701,37,36.85,36.87,128973,0
+APUE.US,D,20250626,000000,37.0435,37.29,36.98,37.27,123994,0
+APUE.US,D,20250627,000000,37.405,37.495,37.17,37.37,84392,0
+APUE.US,D,20250630,000000,37.51,37.65,37.43,37.604,117787,0
+APUE.US,D,20250701,000000,37.52,37.68,37.49,37.63,136851,0
+APUE.US,D,20250702,000000,37.62,37.83,37.62,37.805,84221,0
+APUE.US,D,20250703,000000,37.9899,38.17,37.92,38.15,71447,0
+APUE.US,D,20250707,000000,38,38.03,37.6501,37.8,1400632,0
+APUE.US,D,20250708,000000,37.8,37.8902,37.77,37.78,179714,0
+APUE.US,D,20250709,000000,37.95,38.02,37.81,38.02,129761,0
+APUE.US,D,20250710,000000,37.99,38.21,37.97,38.15,99376,0
+APUE.US,D,20250711,000000,37.91,38.035,37.89,37.96,95316,0
+APUE.US,D,20250714,000000,37.93,38.0565,37.8901,38.04,88961,0
+APUE.US,D,20250715,000000,38.2,38.2,37.855,37.88,114642,0
+APUE.US,D,20250716,000000,37.92,38,37.6,38,98611,0
+APUE.US,D,20250717,000000,38.1,38.26,37.97,38.25,73149,0
+APUE.US,D,20250718,000000,38.29,38.36,38.1273,38.21,146904,0
+APUE.US,D,20250721,000000,38.2813,38.435,38.25,38.27,114995,0
+APUE.US,D,20250722,000000,38.265,38.38,38.11,38.35,148147,0
+APUE.US,D,20250723,000000,38.47,38.64,38.415,38.64,62850,0
+APUE.US,D,20250724,000000,38.64,38.7392,38.63,38.65,126476,0
+APUE.US,D,20250725,000000,38.69,38.8343,38.6801,38.82,71765,0
+APUE.US,D,20250728,000000,38.8,38.86,38.72,38.785,68402,0
+APUE.US,D,20250729,000000,38.8699,38.8699,38.635,38.7,151342,0
+APUE.US,D,20250730,000000,38.69,38.825,38.447,38.62,152898,0
+APUE.US,D,20250731,000000,38.92,38.93,38.4,38.463,118029,0
+APUE.US,D,20250801,000000,37.91,38.14,37.7,37.8414,86989,0
+APUE.US,D,20250804,000000,38.25,38.43,38.24,38.41,66139,0
+APUE.US,D,20250805,000000,38.4425,38.45,38.175,38.22,110768,0
+APUE.US,D,20250806,000000,38.26,38.54,38.26,38.54,74588,0
+APUE.US,D,20250807,000000,38.75,38.75,38.305,38.51,93831,0
+APUE.US,D,20250808,000000,38.7736,38.82,38.66,38.81,60825,0
+APUE.US,D,20250811,000000,38.84,38.875,38.65,38.7,108925,0
+APUE.US,D,20250812,000000,38.9553,39.21,38.82,39.19,147956,0
+APUE.US,D,20250813,000000,39.34,39.39,39.2301,39.39,115867,0
+APUE.US,D,20250814,000000,39.2201,39.38,39.21,39.333,75464,0
+APUE.US,D,20250815,000000,39.32,39.32,39.17,39.23,100792,0
+APUE.US,D,20250818,000000,39.17,39.25,39.147,39.24,71019,0
+APUE.US,D,20250819,000000,39.23,39.26,38.947,39.05,97387,0
+APUE.US,D,20250820,000000,38.975,39,38.64,38.96,68683,0
+APUE.US,D,20250821,000000,38.79,38.92,38.7,38.78,119143,0
+APUE.US,D,20250822,000000,39.01,39.51,39.01,39.487,71457,0
+APUE.US,D,20250825,000000,39.3874,39.45,39.29,39.32,81907,0
+APUE.US,D,20250826,000000,39.32,39.51,39.3101,39.51,60877,0
+APUE.US,D,20250827,000000,39.5599,39.62,39.5,39.56,65609,0
+APUE.US,D,20250828,000000,39.537767,39.73,39.52,39.72,108917,0
+APUE.US,D,20250829,000000,39.58,39.5802,39.3401,39.44,72289,0
+APUE.US,D,20250902,000000,38.96,39.2,38.8628,39.2,95947,0
+APUE.US,D,20250903,000000,39.29,39.37,39.1531,39.37,79075,0
+APUE.US,D,20250904,000000,39.414,39.71,39.3501,39.707,80715,0
+APUE.US,D,20250905,000000,39.8201,39.85,39.42,39.58,100476,0
+APUE.US,D,20250908,000000,39.7,39.76,39.6101,39.72,66800,0
+APUE.US,D,20250909,000000,39.7089,39.76,39.58,39.75,102147,0
+APUE.US,D,20250910,000000,40.01,40.0499,39.77,39.85,127256,0
+APUE.US,D,20250911,000000,39.97,40.27,39.97,40.23,115773,0
+APUE.US,D,20250912,000000,40.21,40.29,40.17,40.17,89131,0
+APUE.US,D,20250915,000000,40.32,40.4,40.31,40.36,116914,0
+APUE.US,D,20250916,000000,40.41,40.41,40.279,40.33,111441,0
+APUE.US,D,20250917,000000,40.36,40.45,40.16,40.33,110971,0
+APUE.US,D,20250918,000000,40.39,40.61618,40.39,40.54,100977,0
+APUE.US,D,20250919,000000,40.59,40.695,40.47,40.69,68685,0
+APUE.US,D,20250922,000000,40.57,40.8565,40.57,40.8,94162,0
+APUE.US,D,20250923,000000,40.78,40.8995,40.565,40.6,114201,0
+APUE.US,D,20250924,000000,40.59,40.67,40.41,40.52,182314,0
+APUE.US,D,20250925,000000,40.2,40.351,40.11,40.25,101119,0
+APUE.US,D,20250926,000000,40.47,40.53,40.3,40.529,117281,0
+APUE.US,D,20250929,000000,40.65,40.69,40.5,40.63,103550,0
+APUE.US,D,20250930,000000,40.5608,40.78,40.49,40.78,101443,0
+APUE.US,D,20251001,000000,40.65,40.93,40.63,40.91,106263,0
+APUE.US,D,20251002,000000,40.96,40.97,40.78,40.967,104094,0
+APUE.US,D,20251003,000000,41.08,41.17,40.9363,40.977,86187,0
+APUE.US,D,20251006,000000,41.08,41.16,40.99,41.09,137920,0
+APUE.US,D,20251007,000000,41.157,41.1745,40.831,40.92,115401,0
+APUE.US,D,20251008,000000,41.05,41.1915,41.05,41.14,99222,0
+APUE.US,D,20251009,000000,41.06,41.17,40.9,41.01,121689,0
+APUE.US,D,20251010,000000,41.11,41.11,39.88,39.88,84405,0
+APUE.US,D,20251013,000000,40.4,40.59,40.31,40.5359,44987,0
+APUE.US,D,20251014,000000,40.25,40.7,40.12,40.53,111316,0
+APUE.US,D,20251015,000000,40.77,40.9664,40.39,40.7,84025,0
+APUE.US,D,20251016,000000,40.7661,40.82,40.18,40.385,100911,0
+APUE.US,D,20251017,000000,40.536541,40.66,40.225,40.6,84454,0
+APUE.US,D,20251020,000000,40.824,41.07,40.74,41.04,99374,0
+APUE.US,D,20251021,000000,41.01,41.125,40.95,41.055,265236,0
+APUE.US,D,20251022,000000,41.01,41.09,40.55,40.8,108790,0
+APUE.US,D,20251023,000000,40.83,41.13,40.8,41.068,83788,0
+APUE.US,D,20251024,000000,41.38,41.45,41.33,41.39,77870,0
+APUE.US,D,20251027,000000,41.67,41.84,41.66,41.83,158102,0
+APUE.US,D,20251028,000000,41.84,41.955,41.76,41.85,201021,0
+APUE.US,D,20251029,000000,42,42.01,41.64,41.85,142226,0
+APUE.US,D,20251030,000000,41.59,41.78,41.45,41.5,81445,0
+APUE.US,D,20251031,000000,41.7,41.75,41.4242,41.6,121102,0
+APUE.US,D,20251103,000000,41.62,41.71,41.6,41.665,79102,0
+APUE.US,D,20251104,000000,41.17,41.48,41.16,41.185,147969,0
+APUE.US,D,20251105,000000,41.32,41.58,41.16,41.407,136435,0
+APUE.US,D,20251106,000000,41.18,41.255,40.91,40.98,86292,0
+APUE.US,D,20251107,000000,40.63,41.04,40.46,41.01,164482,0
+APUE.US,D,20251110,000000,41.5,41.73,41.32,41.69,109353,0
+APUE.US,D,20251111,000000,41.62,41.79,41.525,41.735,113894,0
+APUE.US,D,20251112,000000,41.88,41.88,41.68,41.76,81267,0
+APUE.US,D,20251113,000000,41.55,41.65,41,41.053,125048,0
+APUE.US,D,20251114,000000,40.55,41.26,40.55,41.05,109225,0
+APUE.US,D,20251117,000000,41.02,41.15,40.45,40.61,120018,0
+APUE.US,D,20251118,000000,40.49,40.63,40.1179,40.385,78858,0
+APUE.US,D,20251119,000000,40.43,40.76,40.31,40.56,72198,0
+APUE.US,D,20251120,000000,41.16,41.28,39.87,39.89,133995,0
+APUE.US,D,20251121,000000,40.07,40.64,39.915,40.33,145373,0
+APUE.US,D,20251124,000000,40.67,41.02,40.59,40.9779,114217,0
+APUE.US,D,20251125,000000,41,41.47,40.91,41.41,132625,0
+APUE.US,D,20251126,000000,41.555,41.84,41.536,41.74,104552,0
+APUE.US,D,20251128,000000,41.74,41.93,41.74,41.93,73083,0
+APUE.US,D,20251201,000000,41.62,41.86,41.58,41.71,71598,0
+APUE.US,D,20251202,000000,41.8245,41.9103,41.72,41.77,96852,0
+APUE.US,D,20251203,000000,41.74,42.01,41.74,41.96,86319,0
+APUE.US,D,20251204,000000,41.95,42.04,41.85,41.97,87186,0
+APUE.US,D,20251205,000000,42.08,42.2101,42.0101,42.1,132537,0
+APUE.US,D,20251208,000000,42.09,42.11,41.87,41.95,120735,0
+APUE.US,D,20251209,000000,41.96,42.0801,41.91,41.91,117376,0
+APUE.US,D,20251210,000000,41.91,42.37,41.87,42.3,85093,0
+APUE.US,D,20251211,000000,42.21,42.4,42.03,42.38,91771,0
+APUE.US,D,20251212,000000,42.3219,42.33,41.82,41.915,136350,0
+APUE.US,D,20251215,000000,41.92,41.94,41.7911,41.9,213974,0
+APUE.US,D,20251216,000000,41.8,41.84,41.51,41.75,111113,0
+APUE.US,D,20251217,000000,41.7,41.76456,41.28,41.31,144972,0
+APUE.US,D,20251218,000000,41.64,41.86,41.54,41.65,100268,0
+APUE.US,D,20251219,000000,41.8896,41.9799,41.71,41.94,63289,0
+APUE.US,D,20251222,000000,42.15,42.27,42.13,42.26,109698,0
+APUE.US,D,20251223,000000,41.91,42.077,41.8,42.077,88952,0
+APUE.US,D,20251224,000000,42.07,42.28,42.055,42.23,133901,0
+APUE.US,D,20251226,000000,42.23,42.24,42.1305,42.2,89194,0
+APUE.US,D,20251229,000000,42.09,42.09,41.94,42,114228,0
+APUE.US,D,20251230,000000,41.96,42.0356,41.94,41.98,86993,0
+APUE.US,D,20251231,000000,41.9,41.9,41.655,41.67,58484,0
+APUE.US,D,20260102,000000,41.88,41.88,41.58,41.75,71136,0
+APUE.US,D,20260105,000000,42.02,42.19,42.01,42.06,82921,0
+APUE.US,D,20260106,000000,42.1225,42.4,42.09,42.36,111591,0
+APUE.US,D,20260107,000000,42.4,42.45,42.2,42.2,54203,0
+APUE.US,D,20260108,000000,42.24,42.2952,42.16,42.27,123237,0
+APUE.US,D,20260109,000000,42.2319,42.55,42.1979,42.495,103361,0
+APUE.US,D,20260112,000000,42.32,42.64,42.27,42.6,148621,0
+APUE.US,D,20260113,000000,42.6322,42.67,42.36,42.4795,134145,0
+APUE.US,D,20260114,000000,42.31,42.34,42.08,42.305,63697,0
+APUE.US,D,20260115,000000,42.53,42.67,42.43,42.433,95575,0
+APUE.US,D,20260116,000000,42.44,42.53,42.3392,42.435,58709,0
+APUE.US,D,20260120,000000,41.975,42.02,41.54,41.58,136797,0
+APUE.US,D,20260121,000000,41.83,42.28,41.7,42.0601,87021,0
+APUE.US,D,20260122,000000,42.385,42.43,42.1709,42.2844,100814,0
+APUE.US,D,20260123,000000,42.19,42.3699,42.18,42.255,104663,0
+APUE.US,D,20260126,000000,42.42,42.5499,42.31,42.45,797825,0
+APUE.US,D,20260127,000000,42.56,42.74,42.56,42.66,71580,0
+APUE.US,D,20260128,000000,42.69,42.77,42.58,42.61,114020,0
+APUE.US,D,20260129,000000,42.64,42.67,42.0703,42.573,94172,0
+APUE.US,D,20260130,000000,42.5,42.52,42.17,42.44,54784,0
+APUE.US,D,20260202,000000,42.28,42.78,42.24,42.66,124998,0
+APUE.US,D,20260203,000000,42.73,42.745,42.01,42.33,144292,0
+APUE.US,D,20260204,000000,42.3631,42.5,41.9701,42.14,111449,0
+APUE.US,D,20260205,000000,41.83,41.96,41.5901,41.66,117395,0
+APUE.US,D,20260206,000000,42.0898,42.54,42.0898,42.53,96167,0
+APUE.US,D,20260209,000000,42.545,42.8,42.4,42.74,124493,0
+APUE.US,D,20260210,000000,42.7358,42.81,42.55,42.59,99794,0
+APUE.US,D,20260211,000000,42.52,42.82,42.39,42.57,123778,0
+APUE.US,D,20260212,000000,42.65,42.65,41.84,41.85,102061,0
+APUE.US,D,20260213,000000,41.76,42.19,41.74,41.905,115219,0
+APUE.US,D,20260217,000000,41.92,42.1,41.5002,41.93,146636,0
+APUE.US,D,20260218,000000,41.936,42.34,41.936,42.16,135842,0
diff --git a/daily/us/nyse etfs/1/arkf.us.txt b/daily/us/nyse etfs/1/arkf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e9f0cdccc8d501dc719776efb7f6213e29c46b4
--- /dev/null
+++ b/daily/us/nyse etfs/1/arkf.us.txt	
@@ -0,0 +1,1770 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARKF.US,D,20190205,000000,20.163,20.292,20.115,20.215,112469,0
+ARKF.US,D,20190206,000000,20.203,20.216,19.996,20.153,46002,0
+ARKF.US,D,20190207,000000,19.976,20.006,19.691,19.858,59113,0
+ARKF.US,D,20190208,000000,19.691,19.897,19.642,19.878,19152,0
+ARKF.US,D,20190211,000000,20.055,20.124,19.947,19.967,89749,0
+ARKF.US,D,20190212,000000,20.115,20.262,20.085,20.257,25285,0
+ARKF.US,D,20190213,000000,20.292,20.39,20.252,20.252,24337,0
+ARKF.US,D,20190214,000000,20.163,20.301,20.085,20.262,14085,0
+ARKF.US,D,20190215,000000,20.341,20.341,20.224,20.298,12034,0
+ARKF.US,D,20190219,000000,20.301,20.508,20.301,20.449,99826,0
+ARKF.US,D,20190220,000000,20.43,20.492,20.282,20.291,9531,0
+ARKF.US,D,20190221,000000,20.301,20.301,20.133,20.187,10189,0
+ARKF.US,D,20190222,000000,20.458,20.732,20.458,20.732,62939,0
+ARKF.US,D,20190225,000000,20.971,21.069,20.868,20.878,55284,0
+ARKF.US,D,20190226,000000,20.833,20.833,20.646,20.765,31942,0
+ARKF.US,D,20190227,000000,20.656,20.912,20.607,20.892,25961,0
+ARKF.US,D,20190228,000000,20.754,20.961,20.725,20.882,52504,0
+ARKF.US,D,20190301,000000,21.059,21.059,20.786,20.881,29986,0
+ARKF.US,D,20190304,000000,20.991,21.011,20.43,20.623,21530,0
+ARKF.US,D,20190305,000000,20.676,20.822,20.547,20.764,9553,0
+ARKF.US,D,20190306,000000,20.823,20.823,20.607,20.623,17902,0
+ARKF.US,D,20190307,000000,20.616,20.616,20.282,20.333,23104,0
+ARKF.US,D,20190308,000000,20.006,20.219,19.848,20.219,26507,0
+ARKF.US,D,20190311,000000,20.567,20.793,20.564,20.763,10043,0
+ARKF.US,D,20190312,000000,20.774,20.861,20.713,20.805,23283,0
+ARKF.US,D,20190313,000000,20.882,21.079,20.882,20.993,19290,0
+ARKF.US,D,20190314,000000,20.892,20.971,20.892,20.914,31025,0
+ARKF.US,D,20190315,000000,20.961,21.074,20.941,20.996,13508,0
+ARKF.US,D,20190318,000000,21.168,21.243,21.04,21.168,73507,0
+ARKF.US,D,20190319,000000,21.237,21.266,21.118,21.187,67152,0
+ARKF.US,D,20190320,000000,21.168,21.227,20.882,21.098,32315,0
+ARKF.US,D,20190321,000000,20.961,21.423,20.93,21.403,24731,0
+ARKF.US,D,20190322,000000,21.306,21.336,20.833,20.838,32530,0
+ARKF.US,D,20190325,000000,20.774,20.882,20.646,20.815,24862,0
+ARKF.US,D,20190326,000000,21.059,21.106,20.848,20.943,19730,0
+ARKF.US,D,20190327,000000,21.016,21.04,20.676,20.854,37206,0
+ARKF.US,D,20190328,000000,20.951,21.067,20.852,21.033,29091,0
+ARKF.US,D,20190329,000000,21.128,21.243,21.118,21.226,25125,0
+ARKF.US,D,20190401,000000,21.345,21.503,21.276,21.503,30148,0
+ARKF.US,D,20190402,000000,21.512,21.512,21.394,21.478,32822,0
+ARKF.US,D,20190403,000000,21.679,21.862,21.679,21.721,26733,0
+ARKF.US,D,20190404,000000,21.739,21.739,21.443,21.547,22813,0
+ARKF.US,D,20190405,000000,21.719,21.827,21.719,21.787,24227,0
+ARKF.US,D,20190408,000000,21.808,21.897,21.698,21.887,28259,0
+ARKF.US,D,20190409,000000,21.897,21.916,21.776,21.776,17621,0
+ARKF.US,D,20190410,000000,21.837,21.946,21.822,21.941,14750,0
+ARKF.US,D,20190411,000000,21.877,21.877,21.788,21.798,21295,0
+ARKF.US,D,20190412,000000,21.975,22.093,21.857,21.945,35554,0
+ARKF.US,D,20190415,000000,21.956,21.975,21.806,21.882,21570,0
+ARKF.US,D,20190416,000000,22.024,22.073,21.956,22.024,39192,0
+ARKF.US,D,20190417,000000,22.182,22.28,21.946,22.004,15624,0
+ARKF.US,D,20190418,000000,21.984,21.984,21.746,21.915,15187,0
+ARKF.US,D,20190422,000000,21.847,22.055,21.847,22.055,14352,0
+ARKF.US,D,20190423,000000,22.063,22.323,22.063,22.277,23229,0
+ARKF.US,D,20190424,000000,22.339,22.408,22.212,22.212,32266,0
+ARKF.US,D,20190425,000000,22.152,22.202,21.999,22.161,24076,0
+ARKF.US,D,20190426,000000,22.182,22.251,22.034,22.229,19524,0
+ARKF.US,D,20190429,000000,22.271,22.378,22.271,22.304,18478,0
+ARKF.US,D,20190430,000000,22.319,22.349,22.202,22.309,39868,0
+ARKF.US,D,20190501,000000,22.467,22.566,22.271,22.298,40317,0
+ARKF.US,D,20190502,000000,22.152,22.152,21.827,22.027,34684,0
+ARKF.US,D,20190503,000000,22.212,22.46,22.135,22.46,45775,0
+ARKF.US,D,20190506,000000,21.877,22.388,21.758,22.363,51091,0
+ARKF.US,D,20190507,000000,22.231,22.241,21.721,21.884,49092,0
+ARKF.US,D,20190508,000000,21.966,22.142,21.922,22.022,32807,0
+ARKF.US,D,20190509,000000,21.669,21.926,21.437,21.878,32396,0
+ARKF.US,D,20190510,000000,21.926,22.007,21.62,21.936,20049,0
+ARKF.US,D,20190513,000000,21.404,21.404,21.089,21.089,37846,0
+ARKF.US,D,20190514,000000,21.276,21.6,21.217,21.51,19117,0
+ARKF.US,D,20190515,000000,21.414,21.758,21.345,21.717,64505,0
+ARKF.US,D,20190516,000000,21.768,22.133,21.768,21.972,46883,0
+ARKF.US,D,20190517,000000,21.631,21.788,21.532,21.532,22881,0
+ARKF.US,D,20190520,000000,21.247,21.355,21.128,21.217,55437,0
+ARKF.US,D,20190521,000000,21.394,21.502,21.394,21.463,11464,0
+ARKF.US,D,20190522,000000,21.423,21.561,21.394,21.423,15441,0
+ARKF.US,D,20190523,000000,21.128,21.128,20.829,20.923,27571,0
+ARKF.US,D,20190524,000000,21.235,21.235,20.994,21.092,24737,0
+ARKF.US,D,20190528,000000,21.187,21.354,21.089,21.144,11949,0
+ARKF.US,D,20190529,000000,20.966,21.021,20.813,20.87,11824,0
+ARKF.US,D,20190530,000000,20.892,21.001,20.838,20.961,19969,0
+ARKF.US,D,20190531,000000,20.725,20.827,20.656,20.715,17015,0
+ARKF.US,D,20190603,000000,20.686,20.764,20.242,20.345,49188,0
+ARKF.US,D,20190604,000000,20.439,20.775,20.371,20.775,23675,0
+ARKF.US,D,20190605,000000,20.981,21.086,20.764,21.04,18300,0
+ARKF.US,D,20190606,000000,21.04,21.213,20.978,21.213,6573,0
+ARKF.US,D,20190607,000000,21.286,21.601,21.286,21.502,15402,0
+ARKF.US,D,20190610,000000,21.729,21.987,21.729,21.729,15454,0
+ARKF.US,D,20190611,000000,22.004,22.014,21.641,21.758,9943,0
+ARKF.US,D,20190612,000000,21.641,21.679,21.601,21.646,16220,0
+ARKF.US,D,20190613,000000,21.719,21.758,21.695,21.748,5999,0
+ARKF.US,D,20190614,000000,21.66,21.66,21.532,21.596,12569,0
+ARKF.US,D,20190617,000000,21.689,21.786,21.664,21.734,8978,0
+ARKF.US,D,20190618,000000,21.975,22.202,21.818,22.014,32996,0
+ARKF.US,D,20190619,000000,22.034,22.172,21.961,22.161,15144,0
+ARKF.US,D,20190620,000000,22.487,22.551,22.295,22.442,14012,0
+ARKF.US,D,20190621,000000,22.359,22.398,22.261,22.269,22011,0
+ARKF.US,D,20190624,000000,22.29,22.313,22.152,22.179,18504,0
+ARKF.US,D,20190625,000000,22.133,22.133,21.726,21.726,17117,0
+ARKF.US,D,20190626,000000,21.877,22.024,21.867,21.867,6493,0
+ARKF.US,D,20190627,000000,22.024,22.172,22.024,22.161,12984,0
+ARKF.US,D,20190628,000000,22.192,22.3,22.123,22.3,8938,0
+ARKF.US,D,20190701,000000,22.674,22.753,22.476,22.521,25761,0
+ARKF.US,D,20190702,000000,22.467,22.537,22.425,22.537,13324,0
+ARKF.US,D,20190703,000000,22.546,22.634,22.51,22.634,6872,0
+ARKF.US,D,20190705,000000,22.527,22.624,22.369,22.581,20650,0
+ARKF.US,D,20190708,000000,22.458,22.458,22.359,22.414,16627,0
+ARKF.US,D,20190709,000000,22.28,22.72,22.28,22.713,26958,0
+ARKF.US,D,20190710,000000,22.773,22.9,22.768,22.783,9397,0
+ARKF.US,D,20190711,000000,22.862,22.91,22.792,22.854,14500,0
+ARKF.US,D,20190712,000000,22.862,22.94,22.796,22.92,15214,0
+ARKF.US,D,20190715,000000,22.969,22.996,22.92,22.992,18586,0
+ARKF.US,D,20190716,000000,23.009,23.009,22.812,22.822,18352,0
+ARKF.US,D,20190717,000000,22.783,22.899,22.753,22.753,10481,0
+ARKF.US,D,20190718,000000,22.674,22.812,22.654,22.793,11063,0
+ARKF.US,D,20190719,000000,22.999,22.999,22.654,22.654,18271,0
+ARKF.US,D,20190722,000000,22.684,22.801,22.684,22.708,10724,0
+ARKF.US,D,20190723,000000,22.763,22.907,22.723,22.907,10701,0
+ARKF.US,D,20190724,000000,22.852,23.048,22.822,23.048,9279,0
+ARKF.US,D,20190725,000000,22.94,22.94,22.773,22.819,19759,0
+ARKF.US,D,20190726,000000,22.92,23.048,22.92,23.016,15478,0
+ARKF.US,D,20190729,000000,22.999,23.019,22.674,22.812,13087,0
+ARKF.US,D,20190730,000000,22.664,22.753,22.59,22.654,10464,0
+ARKF.US,D,20190731,000000,22.664,22.763,22.315,22.513,12740,0
+ARKF.US,D,20190801,000000,22.664,23.038,22.349,22.447,10093,0
+ARKF.US,D,20190802,000000,22.113,22.113,21.632,21.802,30200,0
+ARKF.US,D,20190805,000000,21.207,21.207,20.641,20.843,31361,0
+ARKF.US,D,20190806,000000,21.138,21.138,20.872,21.067,16081,0
+ARKF.US,D,20190807,000000,20.862,21.256,20.793,21.247,12812,0
+ARKF.US,D,20190808,000000,21.286,21.452,21.117,21.443,34288,0
+ARKF.US,D,20190809,000000,21.414,21.453,21.128,21.234,8628,0
+ARKF.US,D,20190812,000000,21.03,21.03,20.758,20.81,15804,0
+ARKF.US,D,20190813,000000,20.793,21.218,20.754,21.146,13042,0
+ARKF.US,D,20190814,000000,20.728,20.754,20.42,20.529,17969,0
+ARKF.US,D,20190815,000000,20.626,20.636,20.43,20.59,12715,0
+ARKF.US,D,20190816,000000,20.816,20.964,20.793,20.964,9624,0
+ARKF.US,D,20190819,000000,21.306,21.306,21.222,21.298,12345,0
+ARKF.US,D,20190820,000000,21.296,21.374,21.247,21.259,7842,0
+ARKF.US,D,20190821,000000,21.532,21.631,21.49,21.582,14347,0
+ARKF.US,D,20190822,000000,21.601,21.601,21.316,21.433,12256,0
+ARKF.US,D,20190823,000000,21.433,21.601,20.944,20.944,13887,0
+ARKF.US,D,20190826,000000,21.197,21.345,21.173,21.257,11090,0
+ARKF.US,D,20190827,000000,21.326,21.336,20.978,21.089,8409,0
+ARKF.US,D,20190828,000000,20.813,21.04,20.793,21.004,22682,0
+ARKF.US,D,20190829,000000,21.237,21.374,21.187,21.326,8739,0
+ARKF.US,D,20190830,000000,21.443,21.443,21.178,21.296,6858,0
+ARKF.US,D,20190903,000000,21.247,21.355,21.122,21.185,7864,0
+ARKF.US,D,20190904,000000,21.355,21.414,21.342,21.414,6467,0
+ARKF.US,D,20190905,000000,21.641,21.776,21.621,21.728,21801,0
+ARKF.US,D,20190906,000000,21.709,21.827,21.687,21.687,9739,0
+ARKF.US,D,20190909,000000,21.788,21.788,21.374,21.484,11551,0
+ARKF.US,D,20190910,000000,21.217,21.426,21.197,21.421,12040,0
+ARKF.US,D,20190911,000000,21.532,21.693,21.502,21.689,9655,0
+ARKF.US,D,20190912,000000,21.808,21.877,21.698,21.72,7940,0
+ARKF.US,D,20190913,000000,21.758,21.758,21.66,21.689,15242,0
+ARKF.US,D,20190916,000000,21.493,21.679,21.493,21.629,7568,0
+ARKF.US,D,20190917,000000,21.677,21.758,21.641,21.748,4773,0
+ARKF.US,D,20190918,000000,21.709,21.709,21.511,21.697,7736,0
+ARKF.US,D,20190919,000000,21.66,21.783,21.562,21.597,6118,0
+ARKF.US,D,20190920,000000,21.651,21.66,21.433,21.513,7810,0
+ARKF.US,D,20190923,000000,21.414,21.419,21.306,21.371,14272,0
+ARKF.US,D,20190924,000000,21.414,21.414,20.951,20.981,33586,0
+ARKF.US,D,20190925,000000,20.951,21.295,20.838,21.266,16945,0
+ARKF.US,D,20190926,000000,21.355,21.374,21.256,21.338,6179,0
+ARKF.US,D,20190927,000000,21.36,21.393,20.896,20.972,7822,0
+ARKF.US,D,20190930,000000,21.03,21.187,21.008,21.156,4690,0
+ARKF.US,D,20191001,000000,21.197,21.266,20.998,21.001,8955,0
+ARKF.US,D,20191002,000000,20.833,20.833,20.51,20.622,28920,0
+ARKF.US,D,20191003,000000,20.735,20.986,20.584,20.983,7992,0
+ARKF.US,D,20191004,000000,21.04,21.244,20.991,21.244,4925,0
+ARKF.US,D,20191007,000000,21.204,21.272,21.158,21.168,5665,0
+ARKF.US,D,20191008,000000,20.971,20.971,20.736,20.736,7909,0
+ARKF.US,D,20191009,000000,20.928,21,20.928,20.973,5637,0
+ARKF.US,D,20191010,000000,20.999,21.178,20.991,21.1,4038,0
+ARKF.US,D,20191011,000000,21.326,21.523,21.326,21.385,10808,0
+ARKF.US,D,20191014,000000,21.326,21.385,21.313,21.375,7303,0
+ARKF.US,D,20191015,000000,21.414,21.756,21.414,21.729,13067,0
+ARKF.US,D,20191016,000000,21.423,21.492,21.423,21.459,5165,0
+ARKF.US,D,20191017,000000,21.641,21.641,21.549,21.576,6975,0
+ARKF.US,D,20191018,000000,21.502,21.502,21.168,21.257,10143,0
+ARKF.US,D,20191021,000000,21.433,21.641,21.433,21.624,11672,0
+ARKF.US,D,20191022,000000,21.591,21.611,21.27,21.27,5056,0
+ARKF.US,D,20191023,000000,21.158,21.336,21.158,21.266,7573,0
+ARKF.US,D,20191024,000000,21.364,21.656,21.364,21.656,4017,0
+ARKF.US,D,20191025,000000,21.66,21.892,21.66,21.885,12135,0
+ARKF.US,D,20191028,000000,21.975,22.192,21.975,22.142,7969,0
+ARKF.US,D,20191029,000000,22.054,22.063,21.938,21.942,3402,0
+ARKF.US,D,20191030,000000,21.847,21.992,21.805,21.992,11040,0
+ARKF.US,D,20191031,000000,21.926,21.926,21.768,21.888,5226,0
+ARKF.US,D,20191101,000000,22.044,22.146,22.034,22.133,11216,0
+ARKF.US,D,20191104,000000,22.379,22.382,22.231,22.3,11471,0
+ARKF.US,D,20191105,000000,22.28,22.28,22.108,22.136,7354,0
+ARKF.US,D,20191106,000000,22.152,22.205,22.142,22.187,13440,0
+ARKF.US,D,20191107,000000,22.418,22.644,22.388,22.443,4519,0
+ARKF.US,D,20191108,000000,22.448,22.537,22.438,22.537,6053,0
+ARKF.US,D,20191111,000000,22.319,22.554,22.319,22.537,5604,0
+ARKF.US,D,20191112,000000,22.624,22.639,22.453,22.527,8952,0
+ARKF.US,D,20191113,000000,22.497,22.75,22.497,22.75,94356,0
+ARKF.US,D,20191114,000000,22.717,22.773,22.703,22.753,6517,0
+ARKF.US,D,20191115,000000,22.763,22.852,22.743,22.852,6525,0
+ARKF.US,D,20191118,000000,22.891,22.947,22.788,22.905,6867,0
+ARKF.US,D,20191119,000000,23.058,23.068,22.842,22.925,15393,0
+ARKF.US,D,20191120,000000,22.783,23.009,22.723,22.9,19408,0
+ARKF.US,D,20191121,000000,22.897,22.959,22.852,22.911,7000,0
+ARKF.US,D,20191122,000000,23.068,23.127,22.943,23.115,11891,0
+ARKF.US,D,20191125,000000,23.274,23.508,23.274,23.495,57118,0
+ARKF.US,D,20191126,000000,23.482,23.58,23.451,23.58,68308,0
+ARKF.US,D,20191127,000000,23.619,23.639,23.53,23.625,10906,0
+ARKF.US,D,20191129,000000,23.55,23.57,23.509,23.531,4591,0
+ARKF.US,D,20191202,000000,23.53,23.53,23.069,23.235,7087,0
+ARKF.US,D,20191203,000000,22.832,23.182,22.733,23.147,20732,0
+ARKF.US,D,20191204,000000,23.235,23.324,23.226,23.23,9786,0
+ARKF.US,D,20191205,000000,23.255,23.309,23.242,23.28,10204,0
+ARKF.US,D,20191206,000000,23.452,23.468,23.409,23.411,15101,0
+ARKF.US,D,20191209,000000,23.314,23.451,23.225,23.225,10578,0
+ARKF.US,D,20191210,000000,23.245,23.245,23.117,23.118,7667,0
+ARKF.US,D,20191211,000000,23.147,23.234,23.052,23.186,8994,0
+ARKF.US,D,20191212,000000,23.245,23.442,23.198,23.324,4509,0
+ARKF.US,D,20191213,000000,23.442,23.442,23.304,23.321,11675,0
+ARKF.US,D,20191216,000000,23.54,23.748,23.54,23.708,9246,0
+ARKF.US,D,20191217,000000,23.797,23.797,23.661,23.723,11981,0
+ARKF.US,D,20191218,000000,23.767,23.865,23.763,23.777,24039,0
+ARKF.US,D,20191219,000000,23.738,23.827,23.738,23.813,16925,0
+ARKF.US,D,20191220,000000,23.873,23.895,23.83,23.838,8441,0
+ARKF.US,D,20191223,000000,23.875,23.934,23.835,23.855,15981,0
+ARKF.US,D,20191224,000000,23.875,23.954,23.835,23.937,10716,0
+ARKF.US,D,20191226,000000,23.993,24.15,23.993,24.11,14648,0
+ARKF.US,D,20191227,000000,24.261,24.261,24.052,24.133,41474,0
+ARKF.US,D,20191230,000000,24.141,24.141,23.793,23.793,22239,0
+ARKF.US,D,20191231,000000,23.813,23.912,23.793,23.907,11598,0
+ARKF.US,D,20200102,000000,24.131,24.49,24.131,24.49,13305,0
+ARKF.US,D,20200103,000000,24.131,24.34,24.072,24.221,22012,0
+ARKF.US,D,20200106,000000,24.131,24.381,24.131,24.381,16924,0
+ARKF.US,D,20200107,000000,24.47,24.655,24.47,24.6,25341,0
+ARKF.US,D,20200108,000000,24.54,24.899,24.54,24.8,25101,0
+ARKF.US,D,20200109,000000,25.019,25.058,24.869,25.029,20380,0
+ARKF.US,D,20200110,000000,25.158,25.238,25.063,25.128,26409,0
+ARKF.US,D,20200113,000000,25.288,25.547,25.245,25.527,51346,0
+ARKF.US,D,20200114,000000,25.447,25.447,25.258,25.333,48034,0
+ARKF.US,D,20200115,000000,25.367,25.626,25.367,25.442,52096,0
+ARKF.US,D,20200116,000000,25.587,25.796,25.537,25.639,57695,0
+ARKF.US,D,20200117,000000,25.766,25.766,25.647,25.705,30154,0
+ARKF.US,D,20200121,000000,25.457,25.568,25.348,25.427,60156,0
+ARKF.US,D,20200122,000000,25.607,25.751,25.487,25.535,16880,0
+ARKF.US,D,20200123,000000,25.387,25.567,25.277,25.527,23633,0
+ARKF.US,D,20200124,000000,25.696,25.816,25.298,25.486,37004,0
+ARKF.US,D,20200127,000000,24.69,25.093,24.57,24.919,36166,0
+ARKF.US,D,20200128,000000,25.098,25.427,25.014,25.411,31563,0
+ARKF.US,D,20200129,000000,25.647,25.711,25.476,25.598,27405,0
+ARKF.US,D,20200130,000000,25.268,25.573,25.179,25.573,25509,0
+ARKF.US,D,20200131,000000,25.497,25.497,25.103,25.158,17684,0
+ARKF.US,D,20200203,000000,25.318,25.676,25.318,25.607,57756,0
+ARKF.US,D,20200204,000000,26.155,26.414,26.105,26.334,65453,0
+ARKF.US,D,20200205,000000,26.633,26.723,25.975,26.055,57381,0
+ARKF.US,D,20200206,000000,26.115,26.153,25.951,26.096,31598,0
+ARKF.US,D,20200207,000000,26.135,26.205,25.975,26.021,40488,0
+ARKF.US,D,20200210,000000,25.946,26.304,25.946,26.284,57489,0
+ARKF.US,D,20200211,000000,26.484,26.653,26.414,26.464,49271,0
+ARKF.US,D,20200212,000000,26.773,26.863,26.601,26.842,91329,0
+ARKF.US,D,20200213,000000,26.663,27.002,26.663,26.843,87627,0
+ARKF.US,D,20200214,000000,26.942,27.022,26.863,26.972,77492,0
+ARKF.US,D,20200218,000000,26.912,26.992,26.832,26.942,46924,0
+ARKF.US,D,20200219,000000,27.122,27.411,27.069,27.291,102588,0
+ARKF.US,D,20200220,000000,27.421,27.645,26.912,27.331,86090,0
+ARKF.US,D,20200221,000000,27.261,27.261,26.693,26.833,80506,0
+ARKF.US,D,20200224,000000,25.567,25.901,25.218,25.726,126613,0
+ARKF.US,D,20200225,000000,25.936,25.979,24.881,24.939,94672,0
+ARKF.US,D,20200226,000000,25.058,25.469,24.819,24.969,137106,0
+ARKF.US,D,20200227,000000,24.67,25.284,24.321,24.331,92439,0
+ARKF.US,D,20200228,000000,23.494,24.58,23.484,24.58,93578,0
+ARKF.US,D,20200302,000000,24.65,25.108,24.261,25.108,60903,0
+ARKF.US,D,20200303,000000,25.218,25.417,24.221,24.5,44375,0
+ARKF.US,D,20200304,000000,24.759,25.195,24.59,25.148,65260,0
+ARKF.US,D,20200305,000000,24.65,24.939,24.321,24.424,35593,0
+ARKF.US,D,20200306,000000,23.862,24.042,23.464,23.962,62209,0
+ARKF.US,D,20200309,000000,22.427,22.925,21.929,22.158,68374,0
+ARKF.US,D,20200310,000000,22.886,23.025,22.039,23.015,112522,0
+ARKF.US,D,20200311,000000,22.327,22.507,21.45,21.749,121140,0
+ARKF.US,D,20200312,000000,20.144,20.391,19.481,19.497,108898,0
+ARKF.US,D,20200313,000000,20.723,21.032,19.741,21.032,70195,0
+ARKF.US,D,20200316,000000,18.42,19.474,17.872,18.35,104127,0
+ARKF.US,D,20200317,000000,18.869,19.482,18.171,19.219,53689,0
+ARKF.US,D,20200318,000000,17.972,18.44,16.885,17.702,87463,0
+ARKF.US,D,20200319,000000,17.762,18.599,17.373,18.241,76921,0
+ARKF.US,D,20200320,000000,18.829,19.217,17.842,17.892,71568,0
+ARKF.US,D,20200323,000000,17.932,18.061,17.205,18.021,116787,0
+ARKF.US,D,20200324,000000,18.829,19.756,18.829,19.676,123417,0
+ARKF.US,D,20200325,000000,19.855,21.1,19.688,20.284,102643,0
+ARKF.US,D,20200326,000000,20.443,21.174,20.443,21.111,67276,0
+ARKF.US,D,20200327,000000,20.344,20.723,20.155,20.304,50304,0
+ARKF.US,D,20200330,000000,20.483,20.663,20.055,20.643,30043,0
+ARKF.US,D,20200331,000000,20.743,20.892,20.184,20.324,43281,0
+ARKF.US,D,20200401,000000,19.736,19.736,19.053,19.163,76304,0
+ARKF.US,D,20200402,000000,19.118,19.545,18.978,19.247,31629,0
+ARKF.US,D,20200403,000000,19.138,19.188,18.599,18.759,31119,0
+ARKF.US,D,20200406,000000,19.606,20.553,19.606,20.528,66518,0
+ARKF.US,D,20200407,000000,21.311,21.47,20.708,20.762,58756,0
+ARKF.US,D,20200408,000000,21.071,21.55,20.999,21.5,75446,0
+ARKF.US,D,20200409,000000,21.719,22.248,21.699,21.769,164746,0
+ARKF.US,D,20200413,000000,21.819,21.828,21.311,21.769,38647,0
+ARKF.US,D,20200414,000000,22.397,22.686,22.261,22.616,117237,0
+ARKF.US,D,20200415,000000,22.088,22.315,21.89,22.268,52006,0
+ARKF.US,D,20200416,000000,22.377,22.537,22.128,22.377,33991,0
+ARKF.US,D,20200417,000000,22.866,22.877,22.613,22.856,80943,0
+ARKF.US,D,20200420,000000,22.686,23.324,22.596,22.955,92947,0
+ARKF.US,D,20200421,000000,22.646,22.674,22.018,22.238,46176,0
+ARKF.US,D,20200422,000000,22.776,23.165,22.746,23.125,48561,0
+ARKF.US,D,20200423,000000,23.264,23.423,22.985,23.035,64850,0
+ARKF.US,D,20200424,000000,23.145,23.394,23.025,23.344,31955,0
+ARKF.US,D,20200427,000000,23.593,23.842,23.564,23.813,54940,0
+ARKF.US,D,20200428,000000,24.072,24.082,23.338,23.407,80285,0
+ARKF.US,D,20200429,000000,23.832,24.45,23.793,24.401,53029,0
+ARKF.US,D,20200430,000000,24.401,24.5,24.065,24.141,41711,0
+ARKF.US,D,20200501,000000,23.494,23.733,23.344,23.543,58272,0
+ARKF.US,D,20200504,000000,23.334,23.813,23.234,23.793,37303,0
+ARKF.US,D,20200505,000000,24.201,24.52,24.122,24.171,56166,0
+ARKF.US,D,20200506,000000,24.51,24.697,24.371,24.44,76454,0
+ARKF.US,D,20200507,000000,25.019,25.666,25.019,25.557,120540,0
+ARKF.US,D,20200508,000000,25.816,26.374,25.625,26.255,101717,0
+ARKF.US,D,20200511,000000,26.155,26.534,26.105,26.394,197807,0
+ARKF.US,D,20200512,000000,26.554,26.574,25.975,25.975,228080,0
+ARKF.US,D,20200513,000000,26.025,26.254,25.308,25.716,174611,0
+ARKF.US,D,20200514,000000,25.328,26.075,25.099,26.075,108119,0
+ARKF.US,D,20200515,000000,25.786,26.225,25.666,26.175,67217,0
+ARKF.US,D,20200518,000000,26.733,26.853,26.574,26.613,69125,0
+ARKF.US,D,20200519,000000,26.613,27.251,26.613,26.773,125680,0
+ARKF.US,D,20200520,000000,27.281,27.56,27.154,27.441,186923,0
+ARKF.US,D,20200521,000000,27.291,27.416,26.853,27.251,182528,0
+ARKF.US,D,20200522,000000,27.231,27.491,27.057,27.491,81407,0
+ARKF.US,D,20200526,000000,28.248,28.347,27.675,27.71,275626,0
+ARKF.US,D,20200527,000000,27.899,27.899,26.78,27.64,173513,0
+ARKF.US,D,20200528,000000,27.71,28.069,27.52,27.6,110319,0
+ARKF.US,D,20200529,000000,27.66,28.268,27.66,28.228,93038,0
+ARKF.US,D,20200601,000000,28.288,28.707,28.228,28.657,184613,0
+ARKF.US,D,20200602,000000,28.826,29.165,28.717,29.155,230548,0
+ARKF.US,D,20200603,000000,29.414,29.713,29.245,29.624,215411,0
+ARKF.US,D,20200604,000000,29.634,29.743,29.026,29.245,185216,0
+ARKF.US,D,20200605,000000,29.424,29.795,29.379,29.584,104954,0
+ARKF.US,D,20200608,000000,29.703,29.773,29.464,29.773,129509,0
+ARKF.US,D,20200609,000000,29.494,29.992,29.474,29.797,173764,0
+ARKF.US,D,20200610,000000,30.002,30.33,29.853,30.142,223761,0
+ARKF.US,D,20200611,000000,29.325,29.652,28.557,28.587,242591,0
+ARKF.US,D,20200612,000000,29.444,29.614,28.627,29.205,196445,0
+ARKF.US,D,20200615,000000,28.607,29.883,28.532,29.823,125582,0
+ARKF.US,D,20200616,000000,30.68,30.68,29.953,30.461,269814,0
+ARKF.US,D,20200617,000000,30.71,31.089,30.64,30.84,222092,0
+ARKF.US,D,20200618,000000,30.571,30.871,30.518,30.81,179325,0
+ARKF.US,D,20200619,000000,31.248,31.378,30.894,30.929,207024,0
+ARKF.US,D,20200622,000000,31.109,31.647,31.109,31.577,373166,0
+ARKF.US,D,20200623,000000,31.986,32.235,31.866,31.956,263500,0
+ARKF.US,D,20200624,000000,31.737,31.931,30.79,31.119,282687,0
+ARKF.US,D,20200625,000000,31.109,31.607,31.044,31.587,187500,0
+ARKF.US,D,20200626,000000,31.607,31.692,30.87,31.079,178765,0
+ARKF.US,D,20200629,000000,31.149,31.198,30.522,31.198,194188,0
+ARKF.US,D,20200630,000000,31.119,31.577,31.119,31.478,140362,0
+ARKF.US,D,20200701,000000,31.517,32.464,31.517,32.345,217724,0
+ARKF.US,D,20200702,000000,32.893,32.993,32.589,32.664,275317,0
+ARKF.US,D,20200706,000000,33.83,34.408,33.69,33.81,621668,0
+ARKF.US,D,20200707,000000,33.71,34.388,33.592,33.9,320328,0
+ARKF.US,D,20200708,000000,34.318,35.136,34.318,35.126,628059,0
+ARKF.US,D,20200709,000000,35.295,35.504,34.528,35.026,382351,0
+ARKF.US,D,20200710,000000,34.896,35.026,34.453,34.877,304166,0
+ARKF.US,D,20200713,000000,35.245,35.355,33.611,33.69,466101,0
+ARKF.US,D,20200714,000000,33.351,33.69,32.574,33.66,348896,0
+ARKF.US,D,20200715,000000,34.119,34.219,33.526,33.999,233043,0
+ARKF.US,D,20200716,000000,33.371,33.64,33.173,33.521,201016,0
+ARKF.US,D,20200717,000000,33.76,33.94,33.486,33.91,380782,0
+ARKF.US,D,20200720,000000,33.93,35.096,33.93,35.036,391993,0
+ARKF.US,D,20200721,000000,35.504,35.714,34.956,35.086,361891,0
+ARKF.US,D,20200722,000000,34.896,35.272,34.757,35.026,205648,0
+ARKF.US,D,20200723,000000,34.996,35.225,33.984,34.268,293020,0
+ARKF.US,D,20200724,000000,33.74,34.069,33.262,33.93,241186,0
+ARKF.US,D,20200727,000000,34.268,34.747,34.149,34.717,269222,0
+ARKF.US,D,20200728,000000,34.558,34.797,34.368,34.378,178807,0
+ARKF.US,D,20200729,000000,34.657,35.3,34.657,35.245,265971,0
+ARKF.US,D,20200730,000000,34.936,35.495,34.737,35.475,240072,0
+ARKF.US,D,20200731,000000,36.322,36.382,35.534,36.142,380169,0
+ARKF.US,D,20200803,000000,36.631,37.259,36.631,37.139,895119,0
+ARKF.US,D,20200804,000000,37.239,37.347,36.98,37.319,500569,0
+ARKF.US,D,20200805,000000,37.986,38.32,37.976,38.136,696986,0
+ARKF.US,D,20200806,000000,38.226,38.425,37.996,38.355,515873,0
+ARKF.US,D,20200807,000000,38.146,38.513,37.309,37.727,555519,0
+ARKF.US,D,20200810,000000,37.966,37.966,36.76,37.01,514226,0
+ARKF.US,D,20200811,000000,37.03,37.128,36.282,36.332,460616,0
+ARKF.US,D,20200812,000000,36.651,37.039,36.611,36.81,488883,0
+ARKF.US,D,20200813,000000,36.9,37.348,36.9,37.079,366057,0
+ARKF.US,D,20200814,000000,37.089,37.154,36.769,37.01,250670,0
+ARKF.US,D,20200817,000000,37.299,37.946,37.289,37.897,425020,0
+ARKF.US,D,20200818,000000,38.216,38.425,37.897,38.335,462984,0
+ARKF.US,D,20200819,000000,38.435,38.654,38.166,38.285,599158,0
+ARKF.US,D,20200820,000000,38.076,38.664,37.927,38.614,425505,0
+ARKF.US,D,20200821,000000,38.604,38.774,38.446,38.644,516076,0
+ARKF.US,D,20200824,000000,39.272,39.292,38.624,38.874,708831,0
+ARKF.US,D,20200825,000000,38.933,39.292,38.594,39.292,380857,0
+ARKF.US,D,20200826,000000,39.551,40.02,39.541,39.86,835250,0
+ARKF.US,D,20200827,000000,40.199,40.468,39.86,40.1,771663,0
+ARKF.US,D,20200828,000000,40.209,40.329,40.025,40.249,572870,0
+ARKF.US,D,20200831,000000,40.08,40.418,39.89,40.239,725401,0
+ARKF.US,D,20200901,000000,40.678,41.495,40.548,41.475,667320,0
+ARKF.US,D,20200902,000000,42.073,42.193,40.709,41.435,828921,0
+ARKF.US,D,20200903,000000,40.598,40.598,38.819,39.312,1304591,0
+ARKF.US,D,20200904,000000,39.053,39.312,36.661,38.385,1814967,0
+ARKF.US,D,20200908,000000,36.9,37.857,36.671,36.86,676252,0
+ARKF.US,D,20200909,000000,37.608,37.966,37.025,37.727,772062,0
+ARKF.US,D,20200910,000000,38.086,38.455,37.039,37.169,561306,0
+ARKF.US,D,20200911,000000,37.608,37.717,36.611,37.03,455813,0
+ARKF.US,D,20200914,000000,37.558,38.026,37.508,37.917,365882,0
+ARKF.US,D,20200915,000000,38.405,38.719,38.236,38.634,561931,0
+ARKF.US,D,20200916,000000,38.704,39.002,38.267,38.315,460469,0
+ARKF.US,D,20200917,000000,37.378,37.865,37.269,37.717,312049,0
+ARKF.US,D,20200918,000000,38.086,38.111,37.119,37.598,287818,0
+ARKF.US,D,20200921,000000,36.95,37.956,36.73,37.947,1445787,0
+ARKF.US,D,20200922,000000,38.246,38.764,37.817,38.754,941376,0
+ARKF.US,D,20200923,000000,38.764,38.943,37.747,37.927,612704,0
+ARKF.US,D,20200924,000000,37.508,38.307,37.186,37.897,626206,0
+ARKF.US,D,20200925,000000,37.707,38.604,37.548,38.545,346875,0
+ARKF.US,D,20200928,000000,39.342,39.392,38.898,39.212,732067,0
+ARKF.US,D,20200929,000000,39.282,39.547,39.222,39.302,489578,0
+ARKF.US,D,20200930,000000,39.322,39.93,39.282,39.521,691963,0
+ARKF.US,D,20201001,000000,39.99,40.588,39.924,40.508,865900,0
+ARKF.US,D,20201002,000000,39.711,40.598,39.611,40.179,686835,0
+ARKF.US,D,20201005,000000,40.518,40.977,40.518,40.957,662620,0
+ARKF.US,D,20201006,000000,40.937,41.423,40.389,40.648,657709,0
+ARKF.US,D,20201007,000000,41.276,41.565,41.251,41.485,569088,0
+ARKF.US,D,20201008,000000,41.983,41.983,41.684,41.904,761424,0
+ARKF.US,D,20201009,000000,42.123,42.542,42.073,42.502,714897,0
+ARKF.US,D,20201012,000000,43.179,43.392,42.91,43.12,1031404,0
+ARKF.US,D,20201013,000000,43.17,43.577,43.025,43.469,723645,0
+ARKF.US,D,20201014,000000,43.548,43.638,42.532,42.88,752900,0
+ARKF.US,D,20201015,000000,41.953,42.671,41.824,42.671,496332,0
+ARKF.US,D,20201016,000000,43.01,43.1,42.477,42.502,484365,0
+ARKF.US,D,20201019,000000,42.741,42.965,42.093,42.253,1044291,0
+ARKF.US,D,20201020,000000,42.502,42.95,42.377,42.502,635912,0
+ARKF.US,D,20201021,000000,42.861,43.349,42.462,42.621,701031,0
+ARKF.US,D,20201022,000000,42.781,42.95,42.003,42.502,588060,0
+ARKF.US,D,20201023,000000,42.661,42.841,42.227,42.841,365020,0
+ARKF.US,D,20201026,000000,42.462,42.781,41.345,41.834,826605,0
+ARKF.US,D,20201027,000000,42.233,42.547,42.113,42.472,472865,0
+ARKF.US,D,20201028,000000,41.724,41.744,41.186,41.425,580267,0
+ARKF.US,D,20201029,000000,42.243,42.771,42.173,42.532,824013,0
+ARKF.US,D,20201030,000000,41.983,41.993,40.438,40.757,994198,0
+ARKF.US,D,20201102,000000,41.056,41.365,40.257,40.757,692948,0
+ARKF.US,D,20201103,000000,40.887,41.549,40.588,41.326,610123,0
+ARKF.US,D,20201104,000000,42.412,43.658,42.402,43.548,985456,0
+ARKF.US,D,20201105,000000,44.635,44.655,44.112,44.545,1510605,0
+ARKF.US,D,20201106,000000,44.754,45.552,44.326,45.452,865870,0
+ARKF.US,D,20201109,000000,45.552,45.622,43.488,43.528,1622149,0
+ARKF.US,D,20201110,000000,42.93,43.03,40.867,41.744,1416679,0
+ARKF.US,D,20201111,000000,42.292,43.199,42.183,43.179,846852,0
+ARKF.US,D,20201112,000000,43.399,43.698,42.97,43.1,591814,0
+ARKF.US,D,20201113,000000,43.688,43.832,43.13,43.638,514833,0
+ARKF.US,D,20201116,000000,43.678,43.927,43.17,43.758,786450,0
+ARKF.US,D,20201117,000000,43.459,43.937,43.322,43.748,515169,0
+ARKF.US,D,20201118,000000,43.807,43.857,43.454,43.508,594810,0
+ARKF.US,D,20201119,000000,43.538,44.445,43.538,44.346,630938,0
+ARKF.US,D,20201120,000000,44.495,45.166,44.412,44.874,695386,0
+ARKF.US,D,20201123,000000,45.332,45.457,44.72,45.273,1149903,0
+ARKF.US,D,20201124,000000,45.502,45.532,44.734,45.103,826304,0
+ARKF.US,D,20201125,000000,45.073,46.04,45.053,46.01,615707,0
+ARKF.US,D,20201127,000000,46.558,46.778,46.11,46.778,589801,0
+ARKF.US,D,20201130,000000,46.788,46.848,45.462,46.519,1198888,0
+ARKF.US,D,20201201,000000,46.927,46.947,46.184,46.329,1125236,0
+ARKF.US,D,20201202,000000,45.911,46.449,45.472,46.449,738808,0
+ARKF.US,D,20201203,000000,46.568,46.967,46.479,46.728,1100599,0
+ARKF.US,D,20201204,000000,47.007,47.216,46.808,47.067,924577,0
+ARKF.US,D,20201207,000000,47.137,47.645,47.057,47.575,1449941,0
+ARKF.US,D,20201208,000000,47.635,48.064,47.427,48.024,1297352,0
+ARKF.US,D,20201209,000000,48.133,48.313,46.758,46.967,1748174,0
+ARKF.US,D,20201210,000000,46.728,47.999,46.439,47.974,1264373,0
+ARKF.US,D,20201211,000000,47.814,48.313,47.515,48.044,1146085,0
+ARKF.US,D,20201214,000000,48.363,48.692,48.064,48.133,1516575,0
+ARKF.US,D,20201215,000000,48.373,48.672,48.212,48.632,1142680,0
+ARKF.US,D,20201216,000000,49.04,49.31,48.542,49.22,1644815,0
+ARKF.US,D,20201217,000000,49.708,50.356,49.708,50.316,2041724,0
+ARKF.US,D,20201218,000000,50.515,50.515,49.987,50.246,1786239,0
+ARKF.US,D,20201221,000000,49.708,50.326,49.349,50.266,2656971,0
+ARKF.US,D,20201222,000000,50.655,51.139,50.346,51.124,2708380,0
+ARKF.US,D,20201223,000000,51.931,52.039,50.605,50.665,2438650,0
+ARKF.US,D,20201224,000000,50.645,50.685,49.938,50.127,1222147,0
+ARKF.US,D,20201228,000000,50.625,50.655,48.901,49.17,2274118,0
+ARKF.US,D,20201229,000000,49.61,49.7735,48.63,49.25,1637279,0
+ARKF.US,D,20201230,000000,49.66,49.97,49.427,49.88,1176202,0
+ARKF.US,D,20201231,000000,50.01,50.02,49.4,49.71,1182530,0
+ARKF.US,D,20210104,000000,50.29,50.3,48.461,49.3,2306994,0
+ARKF.US,D,20210105,000000,49.19,50.36,49.05,50.36,1503859,0
+ARKF.US,D,20210106,000000,49.77,50.24,49.23,49.32,1973200,0
+ARKF.US,D,20210107,000000,50.31,51.119,50.0701,51.08,1873499,0
+ARKF.US,D,20210108,000000,51.765,52.21,51.25,51.96,2470442,0
+ARKF.US,D,20210111,000000,50.96,51.4,50.355,50.96,1916476,0
+ARKF.US,D,20210112,000000,51.53,51.95,51.27,51.95,1938395,0
+ARKF.US,D,20210113,000000,52.15,52.55,51.8167,52.18,1625128,0
+ARKF.US,D,20210114,000000,52.77,53.17,52.2165,52.29,2361911,0
+ARKF.US,D,20210115,000000,52.58,52.6,51.39,51.7,1818257,0
+ARKF.US,D,20210119,000000,52.86,53.11,52.38,53.11,2233919,0
+ARKF.US,D,20210120,000000,54.46,54.48,53.65,54.14,2467259,0
+ARKF.US,D,20210121,000000,54.65,54.68,53.755,54.14,2117319,0
+ARKF.US,D,20210122,000000,53.85,54.64,53.85,54.58,1638822,0
+ARKF.US,D,20210125,000000,55.9,56.21,53.89,55.07,2949776,0
+ARKF.US,D,20210126,000000,55.05,55.07,53.92,53.99,2278716,0
+ARKF.US,D,20210127,000000,52.75,52.885,51.23,51.48,3126042,0
+ARKF.US,D,20210128,000000,51.94,53.13,51.62,52.76,1961018,0
+ARKF.US,D,20210129,000000,52.66,52.929,51.5539,52.13,1694167,0
+ARKF.US,D,20210201,000000,53.14,54.19,52.7343,54.14,2448280,0
+ARKF.US,D,20210202,000000,55.065,55.9,54.97,55.87,2749949,0
+ARKF.US,D,20210203,000000,56.62,56.62,55.7,56.12,2934299,0
+ARKF.US,D,20210204,000000,56.9,56.98,56.384,56.98,2481726,0
+ARKF.US,D,20210205,000000,57.42,57.82,56.98,57.79,2709369,0
+ARKF.US,D,20210208,000000,58.94,58.98,58.5,58.95,4432414,0
+ARKF.US,D,20210209,000000,59.43,60.47,59.16,60.26,5819642,0
+ARKF.US,D,20210210,000000,61.005,61.139,59.21,60.37,5810703,0
+ARKF.US,D,20210211,000000,61.65,62.44,61.4,61.94,7428077,0
+ARKF.US,D,20210212,000000,61.83,62.55,61.2704,62.52,4620297,0
+ARKF.US,D,20210216,000000,63.76,64.49,63.065,63.6,9094382,0
+ARKF.US,D,20210217,000000,63.5799,63.6,61.835,63.07,7029787,0
+ARKF.US,D,20210218,000000,61.45,62,60.51,61.82,5725363,0
+ARKF.US,D,20210219,000000,62.51,63.29,62.4201,62.64,4489828,0
+ARKF.US,D,20210222,000000,61.36,61.36,59.74,59.89,6163812,0
+ARKF.US,D,20210223,000000,56.89,58.75,52.5,58.54,10620065,0
+ARKF.US,D,20210224,000000,57.53,57.94,56.31,57.59,4827698,0
+ARKF.US,D,20210225,000000,57.46,58.11,54.61,54.97,6191198,0
+ARKF.US,D,20210226,000000,54.89,55.84,53.611,55.28,4845594,0
+ARKF.US,D,20210301,000000,57.17,57.91,56.45,57.86,3983084,0
+ARKF.US,D,20210302,000000,58.4,58.5,57.01,57.08,2882089,0
+ARKF.US,D,20210303,000000,57.08,57.27,54.321,54.52,3759001,0
+ARKF.US,D,20210304,000000,53.55,54.31,49.91,51.37,8839802,0
+ARKF.US,D,20210305,000000,51.81,51.96,47.13,50.96,8092083,0
+ARKF.US,D,20210308,000000,50.49,51.11,48.18,48.23,4475411,0
+ARKF.US,D,20210309,000000,50.48,52.13,50.35,51.94,4052549,0
+ARKF.US,D,20210310,000000,53.25,53.4,51.37,51.68,3478460,0
+ARKF.US,D,20210311,000000,53.58,55.17,53.162,54.95,4269169,0
+ARKF.US,D,20210312,000000,53.54,54.27,52.69,54.27,2101994,0
+ARKF.US,D,20210315,000000,54.21,55.22,53.71,55.19,1730395,0
+ARKF.US,D,20210316,000000,55.83,56.3,54.17,54.95,2314517,0
+ARKF.US,D,20210317,000000,53.5,55.77,53.22,55.42,2214260,0
+ARKF.US,D,20210318,000000,54.39,54.532,52.1,52.41,2082032,0
+ARKF.US,D,20210319,000000,52.63,53.65,51.93,53.25,1457713,0
+ARKF.US,D,20210322,000000,53.49,53.8,52.73,53.35,1860941,0
+ARKF.US,D,20210323,000000,53.26,53.38,52.05,52.24,1779012,0
+ARKF.US,D,20210324,000000,52.35,52.35,49.44,49.44,2631074,0
+ARKF.US,D,20210325,000000,48.32,49.66,48,49.48,2849358,0
+ARKF.US,D,20210326,000000,49.69,50.43,48.4,49.96,1692077,0
+ARKF.US,D,20210329,000000,49.61,49.8199,48.43,48.78,1604859,0
+ARKF.US,D,20210330,000000,48.57,49.81,48.2301,49.72,1689449,0
+ARKF.US,D,20210331,000000,50.12,51.37,50.12,51.1,2128552,0
+ARKF.US,D,20210401,000000,52.46,53.23,52.25,52.62,2481851,0
+ARKF.US,D,20210405,000000,53.47,53.48,52.14,52.79,1540859,0
+ARKF.US,D,20210406,000000,52.74,54.19,52.74,53.83,1437345,0
+ARKF.US,D,20210407,000000,53.16,53.9,52.91,53.07,1176765,0
+ARKF.US,D,20210408,000000,53.75,54.81,53.75,54.8,1865925,0
+ARKF.US,D,20210409,000000,54.4,54.89,54.06,54.83,1171286,0
+ARKF.US,D,20210412,000000,54.6,54.6871,53.75,54.41,1338189,0
+ARKF.US,D,20210413,000000,54.61,55.37,54.61,55.18,1594571,0
+ARKF.US,D,20210414,000000,55.73,55.95,53.67,53.71,2265872,0
+ARKF.US,D,20210415,000000,54.64,54.88,54.212,54.69,1403180,0
+ARKF.US,D,20210416,000000,54.7,54.78,53.5,53.82,1555544,0
+ARKF.US,D,20210419,000000,53.2,53.5503,52.11,52.64,1776697,0
+ARKF.US,D,20210420,000000,52.48,52.8,51.215,51.84,1530474,0
+ARKF.US,D,20210421,000000,51.28,52.6,50.985,52.5,1188695,0
+ARKF.US,D,20210422,000000,52.72,53.4499,51.96,52.32,1472561,0
+ARKF.US,D,20210423,000000,52.47,53.43,52.47,53.27,923930,0
+ARKF.US,D,20210426,000000,53.33,54.32,53.0701,54.26,943996,0
+ARKF.US,D,20210427,000000,54.45,54.84,53.93,54.18,624231,0
+ARKF.US,D,20210428,000000,53.9,54.49,53.43,54.22,902179,0
+ARKF.US,D,20210429,000000,54.61,54.61,52.71,53.28,1152312,0
+ARKF.US,D,20210430,000000,52.4,53.0897,52.11,52.25,942130,0
+ARKF.US,D,20210503,000000,52.53,52.63,51.44,51.58,1427767,0
+ARKF.US,D,20210504,000000,50.78,50.83,49.15,50.2,2545174,0
+ARKF.US,D,20210505,000000,50.64,50.72,49.52,49.8,872503,0
+ARKF.US,D,20210506,000000,49.6,49.619,48.1301,48.81,2334017,0
+ARKF.US,D,20210507,000000,49.53,50.19,49.1,49.41,1501125,0
+ARKF.US,D,20210510,000000,48.73,48.9,46.95,47.02,2754271,0
+ARKF.US,D,20210511,000000,44.97,47.9799,44.81,47.74,2783767,0
+ARKF.US,D,20210512,000000,46.8,47.29,45.645,45.85,2241640,0
+ARKF.US,D,20210513,000000,46.26,46.589,44.1045,44.87,2678976,0
+ARKF.US,D,20210514,000000,45.54,46.56,45.3,46.43,1053954,0
+ARKF.US,D,20210517,000000,46.01,46.4101,45.41,46.23,1129383,0
+ARKF.US,D,20210518,000000,46.33,47.34,46.05,46.66,898623,0
+ARKF.US,D,20210519,000000,45.14,46.64,45.06,46.58,1148132,0
+ARKF.US,D,20210520,000000,46.97,48.24,46.96,48.09,1105365,0
+ARKF.US,D,20210521,000000,48.57,48.6,47.65,47.74,944874,0
+ARKF.US,D,20210524,000000,47.98,48.8599,47.8001,48.69,869054,0
+ARKF.US,D,20210525,000000,49.2,49.57,48.92,49.06,883886,0
+ARKF.US,D,20210526,000000,49.5,49.93,49.37,49.69,1395302,0
+ARKF.US,D,20210527,000000,49.76,49.97,48.92,49.97,814183,0
+ARKF.US,D,20210528,000000,49.89,50.39,49.73,49.83,937159,0
+ARKF.US,D,20210601,000000,50.52,51.04,50.01,50.43,1324568,0
+ARKF.US,D,20210602,000000,50.15,50.425,49.95,50.26,877655,0
+ARKF.US,D,20210603,000000,49.53,49.72,48.755,48.83,939505,0
+ARKF.US,D,20210604,000000,49.18,49.6799,49.1,49.49,684467,0
+ARKF.US,D,20210607,000000,49.33,49.9,48.97,49.86,608018,0
+ARKF.US,D,20210608,000000,50.01,50.45,49.3,49.86,602805,0
+ARKF.US,D,20210609,000000,50.04,50.49,49.6,49.62,708620,0
+ARKF.US,D,20210610,000000,49.63,50.15,49.45,50.12,595790,0
+ARKF.US,D,20210611,000000,50.23,50.5199,50.15,50.49,635182,0
+ARKF.US,D,20210614,000000,50.7,51.39,50.67,51.28,1106542,0
+ARKF.US,D,20210615,000000,50.94,51.15,50.43,50.57,660522,0
+ARKF.US,D,20210616,000000,50.54,50.99,49.76,50.44,818632,0
+ARKF.US,D,20210617,000000,50.34,52.18,50.13,52.03,2164170,0
+ARKF.US,D,20210618,000000,51.68,52.47,51.62,52.04,2090066,0
+ARKF.US,D,20210621,000000,51.86,52.02,50.94,51.74,1173872,0
+ARKF.US,D,20210622,000000,51.54,52.29,51.4,52.23,720946,0
+ARKF.US,D,20210623,000000,52.35,53.1,52.35,52.89,1207652,0
+ARKF.US,D,20210624,000000,53.5,54.27,53.47,53.82,1403565,0
+ARKF.US,D,20210625,000000,54,54.23,53.3301,53.7,812870,0
+ARKF.US,D,20210628,000000,54,54.6,54,54.54,1653329,0
+ARKF.US,D,20210629,000000,54.41,54.82,54.2,54.78,889244,0
+ARKF.US,D,20210630,000000,54.53,54.53,53.985,54.11,1058810,0
+ARKF.US,D,20210701,000000,54.01,54.19,53,53.39,1150737,0
+ARKF.US,D,20210702,000000,53.59,53.8891,53.1199,53.32,764439,0
+ARKF.US,D,20210706,000000,53.02,53.53,52.76,53.22,904754,0
+ARKF.US,D,20210707,000000,53.5,53.6899,52.35,52.67,1419341,0
+ARKF.US,D,20210708,000000,50.98,51.949,50.64,51.67,1787647,0
+ARKF.US,D,20210709,000000,51.97,52.92,51.77,52.91,924165,0
+ARKF.US,D,20210712,000000,53,53.36,52.4201,52.67,672446,0
+ARKF.US,D,20210713,000000,52.55,53.145,52.26,52.41,1009767,0
+ARKF.US,D,20210714,000000,52.88,52.98,51.49,51.52,998818,0
+ARKF.US,D,20210715,000000,51.64,52.1099,50.68,51.18,1545637,0
+ARKF.US,D,20210716,000000,51.36,51.54,50.67,50.79,688984,0
+ARKF.US,D,20210719,000000,49.75,50.65,49.51,50.57,1187609,0
+ARKF.US,D,20210720,000000,50.63,51.95,50.22,51.72,1016905,0
+ARKF.US,D,20210721,000000,51.64,52.86,51.52,52.82,1228748,0
+ARKF.US,D,20210722,000000,52.96,53.328,52.87,53.17,1081649,0
+ARKF.US,D,20210723,000000,53.23,53.54,52.72,53.48,813563,0
+ARKF.US,D,20210726,000000,52.99,53.04,52.21,52.26,1062090,0
+ARKF.US,D,20210727,000000,51.6,51.8399,49.56,50.75,1831898,0
+ARKF.US,D,20210728,000000,51.16,52.34,50.8,52.22,1364953,0
+ARKF.US,D,20210729,000000,52.16,52.66,51.92,51.94,718976,0
+ARKF.US,D,20210730,000000,50.8,51.4,50.5,50.68,1084352,0
+ARKF.US,D,20210802,000000,51,52.02,50.88,51.52,1253742,0
+ARKF.US,D,20210803,000000,51.48,51.52,50.451,51.22,1193296,0
+ARKF.US,D,20210804,000000,51.31,52.4,51.31,52.28,1240769,0
+ARKF.US,D,20210805,000000,52.24,53.51,52,53.19,1045913,0
+ARKF.US,D,20210806,000000,53.07,53.205,52.075,52.4,1111196,0
+ARKF.US,D,20210809,000000,52.73,53.63,52.44,53.27,1006691,0
+ARKF.US,D,20210810,000000,53.46,53.8,52.61,52.68,873521,0
+ARKF.US,D,20210811,000000,53.24,53.419,52.1001,52.55,810910,0
+ARKF.US,D,20210812,000000,52.35,52.63,51.94,52.5,790312,0
+ARKF.US,D,20210813,000000,52.45,52.77,52.18,52.21,647710,0
+ARKF.US,D,20210816,000000,51.92,51.96,50.59,51.15,1036746,0
+ARKF.US,D,20210817,000000,50.6,51.085,50.15,50.56,1403532,0
+ARKF.US,D,20210818,000000,50.56,51.235,50.4301,50.5,703776,0
+ARKF.US,D,20210819,000000,49.87,50.64,49.66,50.23,873357,0
+ARKF.US,D,20210820,000000,50.31,50.9799,50.26,50.85,881391,0
+ARKF.US,D,20210823,000000,51.39,52.19,51.3,52.07,728005,0
+ARKF.US,D,20210824,000000,52.53,53.245,52.5,53.15,800401,0
+ARKF.US,D,20210825,000000,53.05,53.35,52.8501,53.29,593841,0
+ARKF.US,D,20210826,000000,53.11,53.4,52.37,52.44,676907,0
+ARKF.US,D,20210827,000000,52.76,53.68,52.6204,53.65,708715,0
+ARKF.US,D,20210830,000000,53.62,54.08,53.25,53.91,791948,0
+ARKF.US,D,20210831,000000,53.86,54.19,53.56,53.85,745260,0
+ARKF.US,D,20210901,000000,54.03,54.9499,54.03,54.53,1025083,0
+ARKF.US,D,20210902,000000,54.78,54.97,54.27,54.41,574636,0
+ARKF.US,D,20210903,000000,54.4,55.09,54.21,55.03,696289,0
+ARKF.US,D,20210907,000000,55.05,55.28,54.64,54.79,966459,0
+ARKF.US,D,20210908,000000,54.39,54.42,53,53.3,984850,0
+ARKF.US,D,20210909,000000,53.12,53.68,53.01,53.1,531076,0
+ARKF.US,D,20210910,000000,53.49,53.68,52.47,52.5,1003825,0
+ARKF.US,D,20210913,000000,52.72,52.72,51.13,52.07,1560309,0
+ARKF.US,D,20210914,000000,52.34,52.67,51.6601,51.85,619321,0
+ARKF.US,D,20210915,000000,51.89,52.18,51.38,52.1,650550,0
+ARKF.US,D,20210916,000000,51.83,52.6,51.76,52.59,633929,0
+ARKF.US,D,20210917,000000,52.69,52.88,52.17,52.83,1023655,0
+ARKF.US,D,20210920,000000,51.1,51.795,50.34,51.16,1635842,0
+ARKF.US,D,20210921,000000,51.47,51.769,50.98,51.44,738039,0
+ARKF.US,D,20210922,000000,51.56,52.5,51.3801,52.22,962755,0
+ARKF.US,D,20210923,000000,52.46,52.83,52.29,52.76,870792,0
+ARKF.US,D,20210924,000000,52.01,52.2,51.56,52.02,967801,0
+ARKF.US,D,20210927,000000,51.59,51.85,51.13,51.77,775530,0
+ARKF.US,D,20210928,000000,50.98,51.04,49.431,49.62,1850817,0
+ARKF.US,D,20210929,000000,50.09,50.14,48.76,48.84,1196848,0
+ARKF.US,D,20210930,000000,49.12,49.77,49.03,49.36,1062029,0
+ARKF.US,D,20211001,000000,49.54,49.925,49.012,49.78,728012,0
+ARKF.US,D,20211004,000000,49.34,49.34,47.66,48.12,1899828,0
+ARKF.US,D,20211005,000000,48.41,49.66,48.36,49.23,1021391,0
+ARKF.US,D,20211006,000000,48.71,50.07,48.68,49.85,1183119,0
+ARKF.US,D,20211007,000000,50.45,51.3799,50.43,50.94,829905,0
+ARKF.US,D,20211008,000000,51.16,51.5199,50.441,50.47,695031,0
+ARKF.US,D,20211011,000000,50.36,50.933,49.96,49.96,983168,0
+ARKF.US,D,20211012,000000,50.111,50.67,49.96,50.39,595293,0
+ARKF.US,D,20211013,000000,50.79,51.6,50.79,51.57,702223,0
+ARKF.US,D,20211014,000000,52.22,52.69,52.2,52.43,904337,0
+ARKF.US,D,20211015,000000,52.75,53.02,52.45,52.95,786973,0
+ARKF.US,D,20211018,000000,52.36,53.495,52.28,53.36,915706,0
+ARKF.US,D,20211019,000000,53.54,54.19,53.45,54.03,745903,0
+ARKF.US,D,20211020,000000,54.28,54.6005,53.98,54.38,1092802,0
+ARKF.US,D,20211021,000000,54.07,54.72,53.93,54.4,595962,0
+ARKF.US,D,20211022,000000,53.94,54.15,52.75,53.07,951336,0
+ARKF.US,D,20211025,000000,53.29,54.24,53.05,54.16,920163,0
+ARKF.US,D,20211026,000000,54.54,54.68,53.29,53.6,820577,0
+ARKF.US,D,20211027,000000,53.28,53.52,52.29,52.3,611448,0
+ARKF.US,D,20211028,000000,52.52,53.47,52.33,53.43,632915,0
+ARKF.US,D,20211029,000000,53,53.55,52.92,53.39,532794,0
+ARKF.US,D,20211101,000000,53.53,54.31,53.53,54.3,798982,0
+ARKF.US,D,20211102,000000,54.29,54.35,53.13,53.4,680528,0
+ARKF.US,D,20211103,000000,53.08,53.38,52.601,53.36,964532,0
+ARKF.US,D,20211104,000000,53.65,54.19,53.33,53.83,935920,0
+ARKF.US,D,20211105,000000,54.18,54.36,52.83,53.19,1099366,0
+ARKF.US,D,20211108,000000,53.49,53.99,53.4,53.62,864435,0
+ARKF.US,D,20211109,000000,53.74,53.9,52.631,52.99,1123166,0
+ARKF.US,D,20211110,000000,52.09,52.48,50.48,50.91,1823877,0
+ARKF.US,D,20211111,000000,51.83,51.95,51.53,51.65,694952,0
+ARKF.US,D,20211112,000000,51.91,52.8,51.91,52.77,954602,0
+ARKF.US,D,20211115,000000,52.99,53.5,52.53,52.8,790676,0
+ARKF.US,D,20211116,000000,52.44,52.97,52.26,52.92,681469,0
+ARKF.US,D,20211117,000000,52.64,52.75,51.56,51.69,744978,0
+ARKF.US,D,20211118,000000,51.79,51.82,50.511,50.67,834622,0
+ARKF.US,D,20211119,000000,50.7,51.3,50.25,50.36,1297666,0
+ARKF.US,D,20211122,000000,50.27,50.27,47.3,47.81,2152816,0
+ARKF.US,D,20211123,000000,47.54,48.3091,46.48,47.51,2795161,0
+ARKF.US,D,20211124,000000,46.82,48.23,46.69,48.12,1287751,0
+ARKF.US,D,20211126,000000,47.44,48.015,46.86,47.49,730148,0
+ARKF.US,D,20211129,000000,48.02,48.2299,46.74,47.71,1110882,0
+ARKF.US,D,20211130,000000,47.68,48.27,46.0901,46.45,1826070,0
+ARKF.US,D,20211201,000000,47.12,47.23,44.01,44.08,3096744,0
+ARKF.US,D,20211202,000000,44.01,44.8,43.16,44.12,3341905,0
+ARKF.US,D,20211203,000000,43.74,43.87,40.88,41.77,2918095,0
+ARKF.US,D,20211206,000000,41.1,42.16,40.05,42.07,3155425,0
+ARKF.US,D,20211207,000000,43.55,44.45,43.41,43.88,2179758,0
+ARKF.US,D,20211208,000000,44,45.03,43.3603,44.95,1274711,0
+ARKF.US,D,20211209,000000,44.87,45.22,43.02,43.34,1908397,0
+ARKF.US,D,20211210,000000,43.68,44.05,42.13,42.47,1264083,0
+ARKF.US,D,20211213,000000,42.08,42.47,40.76,41.37,1769739,0
+ARKF.US,D,20211214,000000,40.57,41.3,40.13,40.71,2415854,0
+ARKF.US,D,20211215,000000,40.51,41.55,39.28,41.29,4215610,0
+ARKF.US,D,20211216,000000,41.82,41.96,39.47,39.92,3598131,0
+ARKF.US,D,20211217,000000,39.11,40.68,38.5,40.35,2986864,0
+ARKF.US,D,20211220,000000,39.31,39.84,38.92,39.23,2167923,0
+ARKF.US,D,20211221,000000,39.88,41.23,39.64,41.15,1778756,0
+ARKF.US,D,20211222,000000,41.07,41.57,40.68,41.22,1973151,0
+ARKF.US,D,20211223,000000,41.11,41.95,40.71,41.78,1721640,0
+ARKF.US,D,20211227,000000,41.81,42.17,41.64,41.8,2053306,0
+ARKF.US,D,20211228,000000,41.54,41.84,40.71,40.81,2298455,0
+ARKF.US,D,20211229,000000,40.65,40.78,39.78,40.35,1894843,0
+ARKF.US,D,20211230,000000,40.3,41.96,40.27,41.38,1622615,0
+ARKF.US,D,20211231,000000,41.19,41.62,40.81,40.85,1317932,0
+ARKF.US,D,20220103,000000,41.2,41.411,40.3,41,2151038,0
+ARKF.US,D,20220104,000000,40.88,40.95,38.54,39.27,2858310,0
+ARKF.US,D,20220105,000000,38.82,38.98,36.46,36.67,3156680,0
+ARKF.US,D,20220106,000000,36.57,37.3098,35.44,36.8,3327101,0
+ARKF.US,D,20220107,000000,36.84,37.7599,36.1601,36.47,1580848,0
+ARKF.US,D,20220110,000000,35.6,36.09,34.4,36.07,2485226,0
+ARKF.US,D,20220111,000000,36,37.79,35.73,37.53,2120407,0
+ARKF.US,D,20220112,000000,38.26,38.6,37.021,37.32,2344981,0
+ARKF.US,D,20220113,000000,37.51,37.51,35.2201,35.37,1603453,0
+ARKF.US,D,20220114,000000,35.18,35.7,34.14,35.02,1766178,0
+ARKF.US,D,20220118,000000,34.1,34.51,33.301,33.37,1548706,0
+ARKF.US,D,20220119,000000,33.58,34.27,33.04,33.1,1090662,0
+ARKF.US,D,20220120,000000,33.73,34.97,33.0101,33.09,1328327,0
+ARKF.US,D,20220121,000000,32.65,32.96,30.85,31.01,2722370,0
+ARKF.US,D,20220124,000000,29.3,31.35,28.07,31.31,3385815,0
+ARKF.US,D,20220125,000000,30.45,31.33,29.69,30.48,2117336,0
+ARKF.US,D,20220126,000000,31.5,31.94,29.53,29.78,1880886,0
+ARKF.US,D,20220127,000000,30.25,30.28,28.6,28.74,1255829,0
+ARKF.US,D,20220128,000000,28.66,30.06,27.97,29.97,1325186,0
+ARKF.US,D,20220131,000000,30.34,32.57,30.3321,32.5,2754730,0
+ARKF.US,D,20220201,000000,33.31,33.5,32.01,33.44,1950563,0
+ARKF.US,D,20220202,000000,33.33,33.33,31.02,31.35,2475132,0
+ARKF.US,D,20220203,000000,30.15,30.725,29.44,29.54,1382165,0
+ARKF.US,D,20220204,000000,30.03,31.55,29.38,31.23,1966114,0
+ARKF.US,D,20220207,000000,31.41,32.13,30.89,31.13,846573,0
+ARKF.US,D,20220208,000000,30.85,31.62,30.47,31.49,787451,0
+ARKF.US,D,20220209,000000,32.5,33.43,32.16,33.35,1043318,0
+ARKF.US,D,20220210,000000,32.72,34.38,32.29,32.51,1838915,0
+ARKF.US,D,20220211,000000,32.82,33.4,31.28,31.72,2616036,0
+ARKF.US,D,20220214,000000,31.24,32.52,31.11,31.53,1075388,0
+ARKF.US,D,20220215,000000,32.48,33.265,32.12,33.18,780052,0
+ARKF.US,D,20220216,000000,32.65,32.66,31.66,32.07,1568338,0
+ARKF.US,D,20220217,000000,31.66,31.75,30.02,30.15,1540777,0
+ARKF.US,D,20220218,000000,29.9232,30.0899,28.81,29,2793140,0
+ARKF.US,D,20220222,000000,28.21,29.1599,27.66,28.02,2398345,0
+ARKF.US,D,20220223,000000,28.35,28.51,26.92,27,1170139,0
+ARKF.US,D,20220224,000000,25.02,28.26,24.8,28.15,4107284,0
+ARKF.US,D,20220225,000000,29.06,29.62,27.97,29.52,1981603,0
+ARKF.US,D,20220228,000000,29.29,30.75,29.19,30.31,1812318,0
+ARKF.US,D,20220301,000000,30.06,30.79,29.4001,29.62,1252678,0
+ARKF.US,D,20220302,000000,29.53,29.63,28.44,29.4,1053659,0
+ARKF.US,D,20220303,000000,29.53,29.53,27.45,27.7,1315995,0
+ARKF.US,D,20220304,000000,27.64,27.76,25.77,25.98,1309429,0
+ARKF.US,D,20220307,000000,25.76,26.35,24.375,24.42,2539872,0
+ARKF.US,D,20220308,000000,24.29,25.46,23.68,24.4,2473167,0
+ARKF.US,D,20220309,000000,25.7,26.69,25.47,26.53,1590311,0
+ARKF.US,D,20220310,000000,25.97,25.97,24.97,25.7,1215470,0
+ARKF.US,D,20220311,000000,25.96,26.06,24.07,24.13,2085726,0
+ARKF.US,D,20220314,000000,23.97,24.38,22.78,22.98,1898558,0
+ARKF.US,D,20220315,000000,23.38,24.19,22.8887,24.07,1370982,0
+ARKF.US,D,20220316,000000,25.12,26.94,25.03,26.88,2629724,0
+ARKF.US,D,20220317,000000,26.8,28.11,26.25,28.03,1891707,0
+ARKF.US,D,20220318,000000,27.89,29.71,27.87,29.62,2288580,0
+ARKF.US,D,20220321,000000,29.45,29.59,28.07,28.85,2380118,0
+ARKF.US,D,20220322,000000,28.94,30.54,28.91,30.14,1818449,0
+ARKF.US,D,20220323,000000,29.75,30.65,29.15,29.53,1401372,0
+ARKF.US,D,20220324,000000,29.87,29.9,28.7,29.86,1183980,0
+ARKF.US,D,20220325,000000,30,30.01,28.36,28.73,1279183,0
+ARKF.US,D,20220328,000000,29.03,29.734,28.59,29.65,1279420,0
+ARKF.US,D,20220329,000000,30.26,31.89,30.04,31.57,2913866,0
+ARKF.US,D,20220330,000000,31.35,31.62,30.09,30.36,1514228,0
+ARKF.US,D,20220331,000000,30.11,30.13,29.01,29.05,1390135,0
+ARKF.US,D,20220401,000000,29.31,29.87,28.942,29.3,1087108,0
+ARKF.US,D,20220404,000000,29.69,30.74,29.55,30.55,1301035,0
+ARKF.US,D,20220405,000000,30.4,30.6,28.87,29.08,1702286,0
+ARKF.US,D,20220406,000000,28.33,28.46,27.12,27.72,1476409,0
+ARKF.US,D,20220407,000000,27.63,28.07,26.46,27.3,837567,0
+ARKF.US,D,20220408,000000,27.11,27.13,26.34,26.46,1203761,0
+ARKF.US,D,20220411,000000,26,26.638,25.56,26.28,1476529,0
+ARKF.US,D,20220412,000000,27.03,27.52,25.8,25.92,2061889,0
+ARKF.US,D,20220413,000000,25.88,26.7349,25.58,26.56,1159384,0
+ARKF.US,D,20220414,000000,26.6,26.6,25.39,25.41,1490638,0
+ARKF.US,D,20220418,000000,25.14,25.35,24.45,24.93,800354,0
+ARKF.US,D,20220419,000000,24.97,26.32,24.86,26.18,893604,0
+ARKF.US,D,20220420,000000,26.27,26.27,24.69,24.75,1158621,0
+ARKF.US,D,20220421,000000,25.09,25.47,23.22,23.42,1503460,0
+ARKF.US,D,20220422,000000,23.43,23.98,22.695,22.81,1285777,0
+ARKF.US,D,20220425,000000,22.6,23.55,22.4601,23.44,1640808,0
+ARKF.US,D,20220426,000000,23.17,23.25,22.131,22.17,1399505,0
+ARKF.US,D,20220427,000000,22.14,22.78,21.84,21.95,1403068,0
+ARKF.US,D,20220428,000000,21.88,22.49,20.96,22.2,2395603,0
+ARKF.US,D,20220429,000000,21.81,22.96,21.14,21.2,2235084,0
+ARKF.US,D,20220502,000000,21.07,22.2,20.8501,22.15,1653025,0
+ARKF.US,D,20220503,000000,21.92,22.64,21.7699,21.98,1326829,0
+ARKF.US,D,20220504,000000,21.96,22.96,20.91,22.89,2097078,0
+ARKF.US,D,20220505,000000,22.08,22.08,20.4,20.72,2338594,0
+ARKF.US,D,20220506,000000,20.4876,20.53,19.05,19.73,2843549,0
+ARKF.US,D,20220509,000000,19,19.31,17.51,17.69,3614625,0
+ARKF.US,D,20220510,000000,18.23,18.67,16.71,17.31,2758225,0
+ARKF.US,D,20220511,000000,16.62,17.26,15.53,15.64,5524810,0
+ARKF.US,D,20220512,000000,14.8,16.9896,14.64,16.47,5614828,0
+ARKF.US,D,20220513,000000,17.35,18.7,17.31,18.51,3840061,0
+ARKF.US,D,20220516,000000,18.18,18.46,17.38,17.43,3077735,0
+ARKF.US,D,20220517,000000,18.17,18.515,17.33,18.33,2123504,0
+ARKF.US,D,20220518,000000,17.91,18.56,17.32,17.4,2351009,0
+ARKF.US,D,20220519,000000,17.43,18.93,17.43,18.38,2293966,0
+ARKF.US,D,20220520,000000,18.82,18.89,17.23,18.09,1951057,0
+ARKF.US,D,20220523,000000,18.15,18.3,17.46,18.12,1142955,0
+ARKF.US,D,20220524,000000,17.74,17.74,16.5045,16.75,1658573,0
+ARKF.US,D,20220525,000000,16.74,17.51,16.65,17.33,1639866,0
+ARKF.US,D,20220526,000000,17.14,18.31,17.06,18.12,1824250,0
+ARKF.US,D,20220527,000000,18.38,19.16,18.3295,19.15,1905892,0
+ARKF.US,D,20220531,000000,19.31,19.4659,18.53,18.78,1807498,0
+ARKF.US,D,20220601,000000,18.8,19.04,17.78,18.04,1338244,0
+ARKF.US,D,20220602,000000,18.08,19.48,18.01,19.32,1686005,0
+ARKF.US,D,20220603,000000,18.85,19.08,18.27,18.38,1385757,0
+ARKF.US,D,20220606,000000,18.85,19.22,18.44,18.65,1951667,0
+ARKF.US,D,20220607,000000,18.28,19.07,18.01,19.04,1157235,0
+ARKF.US,D,20220608,000000,18.94,19.64,18.94,19.21,1302118,0
+ARKF.US,D,20220609,000000,19.05,19.06,17.94,17.97,1739692,0
+ARKF.US,D,20220610,000000,17.37,17.7,16.67,16.89,1824785,0
+ARKF.US,D,20220613,000000,15.65,16.01,15.215,15.31,2753671,0
+ARKF.US,D,20220614,000000,15.49,15.54,14.93,15.24,1763545,0
+ARKF.US,D,20220615,000000,15.44,16.26,15.3,15.98,2115909,0
+ARKF.US,D,20220616,000000,15.32,15.49,14.73,14.87,2184869,0
+ARKF.US,D,20220617,000000,14.96,15.56,14.91,15.37,1551326,0
+ARKF.US,D,20220621,000000,15.73,16.39,15.7,15.95,1594982,0
+ARKF.US,D,20220622,000000,15.57,16.44,15.55,16.02,1159818,0
+ARKF.US,D,20220623,000000,16.21,17.185,16.0493,17.11,1345744,0
+ARKF.US,D,20220624,000000,17.42,17.92,17.2999,17.85,1226023,0
+ARKF.US,D,20220627,000000,17.85,18,17.05,17.5,1337615,0
+ARKF.US,D,20220628,000000,17.52,17.66,16.46,16.52,1074462,0
+ARKF.US,D,20220629,000000,16.43,16.55,15.981,16.19,1047848,0
+ARKF.US,D,20220630,000000,15.84,15.89,15.09,15.49,990988,0
+ARKF.US,D,20220701,000000,15.54,16.11,15.46,15.85,1076616,0
+ARKF.US,D,20220705,000000,15.53,16.82,15.2,16.82,1080206,0
+ARKF.US,D,20220706,000000,16.77,17.14,16.37,16.5,975116,0
+ARKF.US,D,20220707,000000,16.56,17.365,16.42,17.35,687519,0
+ARKF.US,D,20220708,000000,17.01,17.69,16.778,17.28,664399,0
+ARKF.US,D,20220711,000000,16.98,17.01,16.155,16.19,976601,0
+ARKF.US,D,20220712,000000,16.3,16.7199,15.96,16.29,707604,0
+ARKF.US,D,20220713,000000,15.79,16.51,15.57,16.13,1517692,0
+ARKF.US,D,20220714,000000,15.9,16.08,15.5,15.74,970742,0
+ARKF.US,D,20220715,000000,16.04,16.33,15.72,16.28,975759,0
+ARKF.US,D,20220718,000000,16.72,17.21,16.465,16.58,911863,0
+ARKF.US,D,20220719,000000,16.95,17.46,16.59,17.44,1062675,0
+ARKF.US,D,20220720,000000,17.47,18.71,17.45,18.62,1773937,0
+ARKF.US,D,20220721,000000,18.4,18.91,18.25,18.88,716578,0
+ARKF.US,D,20220722,000000,18.83,19,17.75,17.92,1507303,0
+ARKF.US,D,20220725,000000,17.92,17.9499,17.47,17.69,488773,0
+ARKF.US,D,20220726,000000,17.1,17.1,16.39,16.43,979491,0
+ARKF.US,D,20220727,000000,16.8,17.81,16.73,17.68,1252967,0
+ARKF.US,D,20220728,000000,17.52,17.94,17,17.94,680188,0
+ARKF.US,D,20220729,000000,17.71,18.0758,17.53,17.88,1569803,0
+ARKF.US,D,20220801,000000,17.69,18.3499,17.4,18.13,1008809,0
+ARKF.US,D,20220802,000000,17.84,18.84,17.76,18.57,1701444,0
+ARKF.US,D,20220803,000000,18.88,20.13,18.85,20.05,2098016,0
+ARKF.US,D,20220804,000000,20.7599,21.16,20.12,20.52,1360790,0
+ARKF.US,D,20220805,000000,19.72,20.82,19.63,20.28,2029754,0
+ARKF.US,D,20220808,000000,20.58,21.27,20.455,20.61,1266856,0
+ARKF.US,D,20220809,000000,20.28,20.28,19.325,19.54,1476660,0
+ARKF.US,D,20220810,000000,20.6,20.93,20.26,20.88,1710437,0
+ARKF.US,D,20220811,000000,21.45,21.735,20.145,20.28,2542523,0
+ARKF.US,D,20220812,000000,20.7,21.1,20.34,21.06,920257,0
+ARKF.US,D,20220815,000000,20.79,21.17,20.73,21.02,680397,0
+ARKF.US,D,20220816,000000,21.04,21.325,20.27,20.96,747346,0
+ARKF.US,D,20220817,000000,20.48,20.59,19.91,20.02,1496424,0
+ARKF.US,D,20220818,000000,19.97,19.97,19.44,19.76,965870,0
+ARKF.US,D,20220819,000000,19.23,19.23,18.4,18.47,1409849,0
+ARKF.US,D,20220822,000000,17.96,18.38,17.82,17.99,1015016,0
+ARKF.US,D,20220823,000000,17.99,18.51,17.88,17.95,585780,0
+ARKF.US,D,20220824,000000,18.02,18.72,17.99,18.41,983500,0
+ARKF.US,D,20220825,000000,18.6085,18.92,18.36,18.91,835972,0
+ARKF.US,D,20220826,000000,18.91,18.96,17.86,17.89,758356,0
+ARKF.US,D,20220829,000000,17.61,18.195,17.61,17.66,798943,0
+ARKF.US,D,20220830,000000,17.84,18.14,17.3,17.62,679447,0
+ARKF.US,D,20220831,000000,17.82,18.16,17.4,17.49,1301716,0
+ARKF.US,D,20220901,000000,17.25,17.25,16.505,17.22,837285,0
+ARKF.US,D,20220902,000000,17.47,17.51,16.78,16.89,1558402,0
+ARKF.US,D,20220906,000000,16.92,16.98,16.455,16.63,549905,0
+ARKF.US,D,20220907,000000,16.38,17.145,16.32,17.13,1322947,0
+ARKF.US,D,20220908,000000,16.79,17.595,16.67,17.58,558316,0
+ARKF.US,D,20220909,000000,17.9,18.56,17.9,18.49,567375,0
+ARKF.US,D,20220912,000000,18.75,19.09,18.65,19.03,676882,0
+ARKF.US,D,20220913,000000,17.79,18.22,17.67,17.74,1150285,0
+ARKF.US,D,20220914,000000,17.68,18.13,17.44,18.13,639320,0
+ARKF.US,D,20220915,000000,17.87,18.78,17.8,18.2,876871,0
+ARKF.US,D,20220916,000000,17.71,17.72,17.19,17.32,741008,0
+ARKF.US,D,20220919,000000,17,17.32,16.87,17.3,836759,0
+ARKF.US,D,20220920,000000,17.03,17.18,16.76,16.85,2043975,0
+ARKF.US,D,20220921,000000,16.87,17.385,16.52,16.53,857475,0
+ARKF.US,D,20220922,000000,16.52,16.6401,15.74,15.81,1060201,0
+ARKF.US,D,20220923,000000,15.61,15.77,15.211,15.48,943862,0
+ARKF.US,D,20220926,000000,15.47,15.925,15.23,15.26,722668,0
+ARKF.US,D,20220927,000000,15.7501,16.03,15.23,15.49,796506,0
+ARKF.US,D,20220928,000000,15.45,16.2567,15.42,16.18,1021272,0
+ARKF.US,D,20220929,000000,15.7,15.8,15.1601,15.37,1278499,0
+ARKF.US,D,20220930,000000,15.28,16,15.26,15.39,648443,0
+ARKF.US,D,20221003,000000,15.6,15.94,15.2,15.77,816276,0
+ARKF.US,D,20221004,000000,16.38,17.19,16.38,17.15,1458894,0
+ARKF.US,D,20221005,000000,16.7,17.08,16.45,16.92,897219,0
+ARKF.US,D,20221006,000000,16.86,17.2711,16.66,16.83,644592,0
+ARKF.US,D,20221007,000000,16.37,16.46,15.8165,15.93,902933,0
+ARKF.US,D,20221010,000000,16.02,16.02,15.25,15.46,1158617,0
+ARKF.US,D,20221011,000000,15.42,15.575,14.72,15.14,1117916,0
+ARKF.US,D,20221012,000000,15.06,15.35,14.77,15.3,1260972,0
+ARKF.US,D,20221013,000000,14.5,15.43,14.19,15.22,1360300,0
+ARKF.US,D,20221014,000000,15.48,15.74,14.45,14.45,850856,0
+ARKF.US,D,20221017,000000,15.0867,15.68,15.06,15.52,1134904,0
+ARKF.US,D,20221018,000000,16.14,16.269,15.38,15.64,909634,0
+ARKF.US,D,20221019,000000,15.48,15.59,15.02,15.13,576741,0
+ARKF.US,D,20221020,000000,15.09,15.78,15.08,15.2,530676,0
+ARKF.US,D,20221021,000000,15.11,15.5598,14.798,15.54,679145,0
+ARKF.US,D,20221024,000000,15.48,15.49,14.84,15.4,996460,0
+ARKF.US,D,20221025,000000,15.51,16.375,15.51,16.34,836770,0
+ARKF.US,D,20221026,000000,16.08,16.865,16,16.17,1120608,0
+ARKF.US,D,20221027,000000,16.39,16.84,16.3,16.48,815527,0
+ARKF.US,D,20221028,000000,16.43,16.76,16.14,16.76,1069242,0
+ARKF.US,D,20221031,000000,16.64,16.98,16.54,16.67,849033,0
+ARKF.US,D,20221101,000000,17.14,17.32,16.63,16.66,1010983,0
+ARKF.US,D,20221102,000000,16.62,16.81,15.7,15.74,1033693,0
+ARKF.US,D,20221103,000000,15.43,16.24,15.41,15.73,1079265,0
+ARKF.US,D,20221104,000000,15.9,16.03,14.92,15.26,1265987,0
+ARKF.US,D,20221107,000000,15.49,15.62,15.165,15.36,684258,0
+ARKF.US,D,20221108,000000,15.3,15.7066,14.71,15.07,1166006,0
+ARKF.US,D,20221109,000000,14.76,14.76,14.0846,14.13,1639982,0
+ARKF.US,D,20221110,000000,15.44,15.9399,15.14,15.86,1749154,0
+ARKF.US,D,20221111,000000,15.74,17.1,15.62,16.97,2199671,0
+ARKF.US,D,20221114,000000,16.72,16.835,16.335,16.49,1127204,0
+ARKF.US,D,20221115,000000,17.21,17.4725,16.91,17.06,1203726,0
+ARKF.US,D,20221116,000000,16.75,16.87,16.13,16.23,1721269,0
+ARKF.US,D,20221117,000000,15.78,16.06,15.52,15.89,503410,0
+ARKF.US,D,20221118,000000,16.19,16.19,15.53,15.63,713406,0
+ARKF.US,D,20221121,000000,15.49,15.49,14.8439,15.04,1404242,0
+ARKF.US,D,20221122,000000,15.09,15.3,14.8,15.26,1014300,0
+ARKF.US,D,20221123,000000,15.34,15.79,15.18,15.74,782719,0
+ARKF.US,D,20221125,000000,15.66,15.66,15.4992,15.6,1001217,0
+ARKF.US,D,20221128,000000,15.52,15.8899,15.2501,15.29,627074,0
+ARKF.US,D,20221129,000000,15.39,15.63,15.155,15.19,534575,0
+ARKF.US,D,20221130,000000,15.29,16.25,15.24,16.23,1344200,0
+ARKF.US,D,20221201,000000,16.37,16.54,16.05,16.42,756224,0
+ARKF.US,D,20221202,000000,16.07,16.61,16.07,16.56,604694,0
+ARKF.US,D,20221205,000000,16.42,16.58,15.575,15.65,576915,0
+ARKF.US,D,20221206,000000,15.66,15.68,15.065,15.19,712994,0
+ARKF.US,D,20221207,000000,15.04,15.24,14.89,15.03,1228272,0
+ARKF.US,D,20221208,000000,15.18,15.57,14.8821,15.42,860631,0
+ARKF.US,D,20221209,000000,15.3,15.61,15.23,15.26,613549,0
+ARKF.US,D,20221212,000000,15.19,15.5,15.11,15.5,538701,0
+ARKF.US,D,20221213,000000,16.47,16.735,15.46,15.6,1117548,0
+ARKF.US,D,20221214,000000,15.57,15.9299,15.38,15.59,1007214,0
+ARKF.US,D,20221215,000000,15.15,15.3,14.76,14.81,996089,0
+ARKF.US,D,20221216,000000,14.73,14.8484,14.37,14.58,673133,0
+ARKF.US,D,20221219,000000,14.55,14.62,14.22,14.27,544021,0
+ARKF.US,D,20221220,000000,14.18,14.61,14.1,14.29,481474,0
+ARKF.US,D,20221221,000000,14.41,14.635,14.19,14.47,757207,0
+ARKF.US,D,20221222,000000,14.33,14.33,13.685,14.04,1109042,0
+ARKF.US,D,20221223,000000,14,14.09,13.76,13.99,869178,0
+ARKF.US,D,20221227,000000,13.85,13.91,13.5,13.69,773568,0
+ARKF.US,D,20221228,000000,13.66,13.7999,13.5142,13.59,717996,0
+ARKF.US,D,20221229,000000,13.79,14.3173,13.7358,14.28,937596,0
+ARKF.US,D,20221230,000000,14.01,14.295,13.94,14.27,829740,0
+ARKF.US,D,20230103,000000,14.61,14.81,14.0144,14.17,692100,0
+ARKF.US,D,20230104,000000,14.41,14.9076,14.31,14.79,1427793,0
+ARKF.US,D,20230105,000000,14.4,14.4343,14.055,14.2,507207,0
+ARKF.US,D,20230106,000000,14.21,14.55,13.8175,14.45,419377,0
+ARKF.US,D,20230109,000000,14.7,15.26,14.7,14.97,652273,0
+ARKF.US,D,20230110,000000,14.92,15.27,14.815,15.24,667668,0
+ARKF.US,D,20230111,000000,15.3,15.5,15.1,15.5,475641,0
+ARKF.US,D,20230112,000000,15.6,15.95,15.092,15.94,1124710,0
+ARKF.US,D,20230113,000000,15.66,16.39,15.66,16.34,1077610,0
+ARKF.US,D,20230117,000000,16.41,16.83,16.19,16.8,1075447,0
+ARKF.US,D,20230118,000000,16.93,17.1986,16.35,16.37,897560,0
+ARKF.US,D,20230119,000000,16.05,16.25,15.8,15.99,466864,0
+ARKF.US,D,20230120,000000,16.11,16.88,16.015,16.83,1198513,0
+ARKF.US,D,20230123,000000,16.93,17.55,16.86,17.54,1404010,0
+ARKF.US,D,20230124,000000,17.21,17.69,17.195,17.26,998711,0
+ARKF.US,D,20230125,000000,16.97,17.605,16.66,17.54,1281454,0
+ARKF.US,D,20230126,000000,17.96,18.13,17.445,17.88,1751969,0
+ARKF.US,D,20230127,000000,17.78,18.8155,17.78,18.69,1464384,0
+ARKF.US,D,20230130,000000,18.36,18.525,17.85,17.88,1032015,0
+ARKF.US,D,20230131,000000,18,18.49,17.97,18.44,1732174,0
+ARKF.US,D,20230201,000000,18.43,19.44,18.27,19.37,1511661,0
+ARKF.US,D,20230202,000000,20.01,21.08,19.9899,20.7,2585133,0
+ARKF.US,D,20230203,000000,19.66,20.735,19.56,19.73,2042841,0
+ARKF.US,D,20230206,000000,19.33,19.65,19.17,19.39,852810,0
+ARKF.US,D,20230207,000000,19.37,19.635,18.83,19.54,1880641,0
+ARKF.US,D,20230208,000000,19.33,19.65,18.985,19,877507,0
+ARKF.US,D,20230209,000000,19.3,19.31,18.16,18.24,1498782,0
+ARKF.US,D,20230210,000000,17.93,18.19,17.645,17.78,753242,0
+ARKF.US,D,20230213,000000,17.92,18.17,17.68,18.05,984903,0
+ARKF.US,D,20230214,000000,18,18.7,17.73,18.49,1145921,0
+ARKF.US,D,20230215,000000,18.54,19.61,18.52,19.6,1213824,0
+ARKF.US,D,20230216,000000,19.09,19.51,18.71,18.77,1742364,0
+ARKF.US,D,20230217,000000,18.75,18.86,18.22,18.54,886377,0
+ARKF.US,D,20230221,000000,18.12,18.4697,17.79,17.79,943881,0
+ARKF.US,D,20230222,000000,17.91,18.315,17.67,17.98,961727,0
+ARKF.US,D,20230223,000000,18.34,18.34,17.56,18.02,1377157,0
+ARKF.US,D,20230224,000000,17.67,17.78,17.4,17.59,1104096,0
+ARKF.US,D,20230227,000000,17.83,17.83,17.55,17.66,601515,0
+ARKF.US,D,20230228,000000,17.77,18.2,17.66,17.99,408071,0
+ARKF.US,D,20230301,000000,18,18.08,17.66,17.75,559534,0
+ARKF.US,D,20230302,000000,17.43,18.05,17.27,18,1056294,0
+ARKF.US,D,20230303,000000,18.03,18.5394,18.02,18.49,698643,0
+ARKF.US,D,20230306,000000,18.5,18.93,18.37,18.37,549989,0
+ARKF.US,D,20230307,000000,18.37,18.57,18.065,18.11,488983,0
+ARKF.US,D,20230308,000000,18.06,18.35,17.88,18.27,749753,0
+ARKF.US,D,20230309,000000,18.26,18.57,17.455,17.51,1077525,0
+ARKF.US,D,20230310,000000,17.36,17.41,16.57,16.81,1924919,0
+ARKF.US,D,20230313,000000,16.49,17.33,16.19,17.03,2796495,0
+ARKF.US,D,20230314,000000,17.58,17.76,17.291,17.53,1261385,0
+ARKF.US,D,20230315,000000,17.13,17.6,17.12,17.6,949420,0
+ARKF.US,D,20230316,000000,17.69,18.215,17.52,18.16,865920,0
+ARKF.US,D,20230317,000000,18.11,18.3,17.86,18.17,532125,0
+ARKF.US,D,20230320,000000,18.2,18.21,17.74,17.96,1061770,0
+ARKF.US,D,20230321,000000,18.17,18.99,18.17,18.9,924473,0
+ARKF.US,D,20230322,000000,18.95,19.02,18.13,18.13,916565,0
+ARKF.US,D,20230323,000000,17.61,18.24,17.41,17.66,1158991,0
+ARKF.US,D,20230324,000000,17.43,17.61,17.27,17.55,551019,0
+ARKF.US,D,20230327,000000,17.79,17.845,17.32,17.56,474069,0
+ARKF.US,D,20230328,000000,17.56,17.62,17.3045,17.43,334125,0
+ARKF.US,D,20230329,000000,17.71,18.0899,17.67,18.05,583190,0
+ARKF.US,D,20230330,000000,18.38,18.47,18.08,18.2,422567,0
+ARKF.US,D,20230331,000000,18.32,18.9,18.22,18.81,638872,0
+ARKF.US,D,20230403,000000,18.62,18.63,18.22,18.52,865635,0
+ARKF.US,D,20230404,000000,18.62,18.75,18.37,18.55,726167,0
+ARKF.US,D,20230405,000000,18.36,18.36,17.765,17.89,788980,0
+ARKF.US,D,20230406,000000,17.69,18.095,17.51,18.04,719694,0
+ARKF.US,D,20230410,000000,17.76,18.145,17.63,18.12,370467,0
+ARKF.US,D,20230411,000000,18.2,18.47,18.15,18.38,334648,0
+ARKF.US,D,20230412,000000,18.73,18.85,18.025,18.03,772184,0
+ARKF.US,D,20230413,000000,18.31,18.66,18.29,18.5,625455,0
+ARKF.US,D,20230414,000000,18.46,18.66,18.2,18.44,440615,0
+ARKF.US,D,20230417,000000,18.27,18.5,18.2,18.5,447487,0
+ARKF.US,D,20230418,000000,18.7242,18.79,18.55,18.62,605650,0
+ARKF.US,D,20230419,000000,18.4,18.59,18.23,18.51,337830,0
+ARKF.US,D,20230420,000000,18.3,18.49,18.1201,18.17,421461,0
+ARKF.US,D,20230421,000000,18.16,18.275,18.066,18.25,594072,0
+ARKF.US,D,20230424,000000,18.23,18.36,17.78,17.93,737659,0
+ARKF.US,D,20230425,000000,17.88,17.88,17.434,17.46,419350,0
+ARKF.US,D,20230426,000000,17.72,17.75,17.21,17.25,592532,0
+ARKF.US,D,20230427,000000,17.5,17.62,17.3,17.53,281874,0
+ARKF.US,D,20230428,000000,17.42,17.685,17.22,17.63,583868,0
+ARKF.US,D,20230501,000000,17.56,17.73,17.385,17.49,851072,0
+ARKF.US,D,20230502,000000,17.39,17.43,16.9681,17.1,651601,0
+ARKF.US,D,20230503,000000,17.07,17.39,16.93,16.97,532708,0
+ARKF.US,D,20230504,000000,17.35,17.75,17.33,17.48,678379,0
+ARKF.US,D,20230505,000000,17.98,18.56,17.98,18.52,618595,0
+ARKF.US,D,20230508,000000,18.49,18.87,18.44,18.83,729477,0
+ARKF.US,D,20230509,000000,18.62,18.8255,18.57,18.79,270383,0
+ARKF.US,D,20230510,000000,18.9,19.08,18.67,18.84,941025,0
+ARKF.US,D,20230511,000000,18.76,18.83,18.575,18.76,385833,0
+ARKF.US,D,20230512,000000,18.78,18.78,18.14,18.25,1021408,0
+ARKF.US,D,20230515,000000,18.24,18.7,18.15,18.62,1047400,0
+ARKF.US,D,20230516,000000,18.41,18.515,18.2,18.21,626176,0
+ARKF.US,D,20230517,000000,18.3,18.72,18.19,18.68,731092,0
+ARKF.US,D,20230518,000000,18.63,18.97,18.58,18.91,1239050,0
+ARKF.US,D,20230519,000000,18.85,18.95,18.63,18.71,699145,0
+ARKF.US,D,20230522,000000,18.7,19.595,18.6801,19.46,857395,0
+ARKF.US,D,20230523,000000,19.35,19.73,19.06,19.08,1156047,0
+ARKF.US,D,20230524,000000,18.75,19.12,18.66,19.02,399174,0
+ARKF.US,D,20230525,000000,19.22,19.22,18.56,18.64,645440,0
+ARKF.US,D,20230526,000000,18.67,19.062,18.65,18.86,1561551,0
+ARKF.US,D,20230530,000000,19.22,19.54,18.9513,19.09,1622458,0
+ARKF.US,D,20230531,000000,18.95,19.46,18.95,19.45,461042,0
+ARKF.US,D,20230601,000000,19.31,19.8862,19.12,19.66,570721,0
+ARKF.US,D,20230602,000000,19.96,20.105,19.6,19.93,721714,0
+ARKF.US,D,20230605,000000,19.81,20.06,19.74,19.99,399335,0
+ARKF.US,D,20230606,000000,19.63,20.2771,19.54,20.22,513275,0
+ARKF.US,D,20230607,000000,20.36,20.61,19.73,19.8,665213,0
+ARKF.US,D,20230608,000000,19.7,20.0199,19.65,19.94,364746,0
+ARKF.US,D,20230609,000000,20.03,20.37,19.785,19.86,510334,0
+ARKF.US,D,20230612,000000,19.88,20.225,19.83,20.18,614972,0
+ARKF.US,D,20230613,000000,20.5,20.56,20.22,20.44,432712,0
+ARKF.US,D,20230614,000000,20.42,20.68,20.12,20.44,442392,0
+ARKF.US,D,20230615,000000,20.29,20.76,20.16,20.65,557912,0
+ARKF.US,D,20230616,000000,20.75,20.8471,20.41,20.5,392572,0
+ARKF.US,D,20230620,000000,20.39,20.71,20.16,20.51,450848,0
+ARKF.US,D,20230621,000000,20.44,20.54,19.98,20.14,374162,0
+ARKF.US,D,20230622,000000,20.03,20.13,19.821,20.08,533877,0
+ARKF.US,D,20230623,000000,19.75,20.11,19.58,20,568554,0
+ARKF.US,D,20230626,000000,19.93,20.435,19.86,19.9,708916,0
+ARKF.US,D,20230627,000000,20.03,20.65,20.03,20.61,545342,0
+ARKF.US,D,20230628,000000,20.53,21.16,20.49,20.89,586983,0
+ARKF.US,D,20230629,000000,20.87,21.04,20.6099,20.72,407691,0
+ARKF.US,D,20230630,000000,21.04,21.05,20.79,20.91,389073,0
+ARKF.US,D,20230703,000000,20.98,21.3572,20.98,21.3,280954,0
+ARKF.US,D,20230705,000000,21.12,21.44,20.921,21.36,761886,0
+ARKF.US,D,20230706,000000,20.97,21.01,20.34,20.59,665075,0
+ARKF.US,D,20230707,000000,20.68,21.18,20.68,20.91,718000,0
+ARKF.US,D,20230710,000000,20.84,21.42,20.7,21.41,434260,0
+ARKF.US,D,20230711,000000,21.52,22.28,21.48,22.15,762423,0
+ARKF.US,D,20230712,000000,22.59,22.69,22.15,22.46,791584,0
+ARKF.US,D,20230713,000000,22.67,23.95,22.67,23.85,1275971,0
+ARKF.US,D,20230714,000000,23.96,24.21,23.155,23.36,908152,0
+ARKF.US,D,20230717,000000,23.28,23.865,23.13,23.73,536878,0
+ARKF.US,D,20230718,000000,23.78,23.9562,23.59,23.82,487238,0
+ARKF.US,D,20230719,000000,23.91,24.21,23.66,23.95,694824,0
+ARKF.US,D,20230720,000000,23.71,23.82,22.94,23.01,1295284,0
+ARKF.US,D,20230721,000000,23.27,23.385,22.87,23.07,413244,0
+ARKF.US,D,20230724,000000,23.04,23.1764,22.71,22.94,334870,0
+ARKF.US,D,20230725,000000,23,23.25,22.86,22.86,367823,0
+ARKF.US,D,20230726,000000,22.86,23.3,22.78,23.18,697320,0
+ARKF.US,D,20230727,000000,23.62,23.74,22.58,22.65,642907,0
+ARKF.US,D,20230728,000000,23.11,23.68,23.11,23.66,528343,0
+ARKF.US,D,20230731,000000,23.82,24.2,23.76,24.2,801008,0
+ARKF.US,D,20230801,000000,23.92,23.94,23.415,23.82,537867,0
+ARKF.US,D,20230802,000000,23.34,23.34,22.39,22.58,1278808,0
+ARKF.US,D,20230803,000000,22.36,22.6,22.27,22.39,764044,0
+ARKF.US,D,20230804,000000,22.55,22.63,21.9009,21.95,531345,0
+ARKF.US,D,20230807,000000,22.11,22.11,21.66,22.07,554391,0
+ARKF.US,D,20230808,000000,21.73,21.78,21.435,21.73,696452,0
+ARKF.US,D,20230809,000000,21.8,21.81,21.19,21.21,615829,0
+ARKF.US,D,20230810,000000,21.48,21.78,21.07,21.2,577215,0
+ARKF.US,D,20230811,000000,20.96,21.22,20.89,21.06,556073,0
+ARKF.US,D,20230814,000000,20.89,21.19,20.77,21.16,672743,0
+ARKF.US,D,20230815,000000,21.02,21.09,20.74,20.77,885934,0
+ARKF.US,D,20230816,000000,20.74,20.82,20.46,20.5,950627,0
+ARKF.US,D,20230817,000000,20.36,20.36,19.56,19.56,1401819,0
+ARKF.US,D,20230818,000000,19.14,19.765,19.0616,19.66,702512,0
+ARKF.US,D,20230821,000000,19.71,19.9064,19.515,19.87,499874,0
+ARKF.US,D,20230822,000000,20.09,20.125,19.705,19.79,512057,0
+ARKF.US,D,20230823,000000,19.82,20.32,19.82,20.28,464109,0
+ARKF.US,D,20230824,000000,20.37,20.37,19.61,19.64,690846,0
+ARKF.US,D,20230825,000000,19.67,20.055,19.5,19.94,798637,0
+ARKF.US,D,20230828,000000,20.02,20.11,19.89,19.96,277952,0
+ARKF.US,D,20230829,000000,19.9,20.86,19.83,20.82,1024724,0
+ARKF.US,D,20230830,000000,20.69,21.0309,20.65,20.98,304503,0
+ARKF.US,D,20230831,000000,21.2,21.29,20.95,21.07,298564,0
+ARKF.US,D,20230901,000000,21.26,21.43,21.1198,21.24,372183,0
+ARKF.US,D,20230905,000000,21.05,21.2572,20.95,21.22,311681,0
+ARKF.US,D,20230906,000000,21.15,21.4699,21.03,21.17,273856,0
+ARKF.US,D,20230907,000000,20.86,21.35,20.7642,21.34,492433,0
+ARKF.US,D,20230908,000000,21.29,21.43,21.03,21.11,295405,0
+ARKF.US,D,20230911,000000,21.24,21.415,21.06,21.35,399359,0
+ARKF.US,D,20230912,000000,21.27,21.63,21.16,21.17,470821,0
+ARKF.US,D,20230913,000000,21.1,21.14,20.76,20.86,487158,0
+ARKF.US,D,20230914,000000,20.98,21.08,20.75,20.92,459836,0
+ARKF.US,D,20230915,000000,20.8,20.88,20.525,20.64,351548,0
+ARKF.US,D,20230918,000000,20.56,20.6199,20.35,20.36,550849,0
+ARKF.US,D,20230919,000000,20.24,20.27,19.81,19.96,569266,0
+ARKF.US,D,20230920,000000,20.08,20.26,19.64,19.65,392919,0
+ARKF.US,D,20230921,000000,19.25,19.33,18.97,18.98,729449,0
+ARKF.US,D,20230922,000000,19.17,19.2799,18.775,18.8,272931,0
+ARKF.US,D,20230925,000000,18.65,18.935,18.62,18.89,354541,0
+ARKF.US,D,20230926,000000,18.78,19,18.565,18.6,312764,0
+ARKF.US,D,20230927,000000,18.81,18.97,18.5719,18.81,442977,0
+ARKF.US,D,20230928,000000,18.71,19.31,18.63,19.15,389678,0
+ARKF.US,D,20230929,000000,19.44,19.675,19.285,19.36,278629,0
+ARKF.US,D,20231002,000000,19.39,19.565,19.09,19.19,660011,0
+ARKF.US,D,20231003,000000,18.99,19.16,18.42,18.5,1290164,0
+ARKF.US,D,20231004,000000,18.64,18.91,18.47,18.86,732138,0
+ARKF.US,D,20231005,000000,18.81,18.89,18.5,18.85,371906,0
+ARKF.US,D,20231006,000000,18.58,19.49,18.58,19.44,563491,0
+ARKF.US,D,20231009,000000,19.09,19.425,19.03,19.33,472827,0
+ARKF.US,D,20231010,000000,19.35,19.98,19.35,19.72,660693,0
+ARKF.US,D,20231011,000000,19.87,19.98,19.46,19.65,534688,0
+ARKF.US,D,20231012,000000,19.66,19.69,19.0723,19.22,323516,0
+ARKF.US,D,20231013,000000,19.18,19.2,18.62,18.73,505558,0
+ARKF.US,D,20231016,000000,18.91,19.25,18.7,19.18,331323,0
+ARKF.US,D,20231017,000000,18.94,19.565,18.9,19.45,580161,0
+ARKF.US,D,20231018,000000,19.24,19.37,18.73,18.77,541912,0
+ARKF.US,D,20231019,000000,18.84,19.0502,18.56,18.6,519485,0
+ARKF.US,D,20231020,000000,18.58,18.69,18.25,18.41,325618,0
+ARKF.US,D,20231023,000000,18.27,18.81,18.0835,18.51,593147,0
+ARKF.US,D,20231024,000000,18.82,19.38,18.82,18.98,633804,0
+ARKF.US,D,20231025,000000,18.7,18.7,17.935,17.97,606700,0
+ARKF.US,D,20231026,000000,18,18.16,17.47,17.65,755513,0
+ARKF.US,D,20231027,000000,17.86,17.86,17.37,17.39,436746,0
+ARKF.US,D,20231030,000000,17.62,17.735,17.41,17.64,267483,0
+ARKF.US,D,20231031,000000,17.71,18.1203,17.59,18.06,155564,0
+ARKF.US,D,20231101,000000,18.11,18.2,17.79,18.18,394511,0
+ARKF.US,D,20231102,000000,19.06,19.44,19.06,19.43,561592,0
+ARKF.US,D,20231103,000000,19.73,20.25,19.66,20.12,533993,0
+ARKF.US,D,20231106,000000,20.16,20.24,19.665,19.93,383710,0
+ARKF.US,D,20231107,000000,20.02,20.375,19.92,20.36,541374,0
+ARKF.US,D,20231108,000000,20.24,20.46,19.9499,20.42,1033601,0
+ARKF.US,D,20231109,000000,20.58,20.85,20.08,20.16,438061,0
+ARKF.US,D,20231110,000000,20.2,20.4875,20.1387,20.44,419658,0
+ARKF.US,D,20231113,000000,20.35,20.7,20.24,20.69,297020,0
+ARKF.US,D,20231114,000000,21.18,21.62,21.18,21.56,561697,0
+ARKF.US,D,20231115,000000,21.39,21.8999,21.355,21.62,522230,0
+ARKF.US,D,20231116,000000,21.47,21.575,21.2033,21.47,262086,0
+ARKF.US,D,20231117,000000,21.54,21.86,21.46,21.84,246062,0
+ARKF.US,D,20231120,000000,21.83,22.33,21.83,22.23,384034,0
+ARKF.US,D,20231121,000000,22.03,22.18,21.8038,21.99,296978,0
+ARKF.US,D,20231122,000000,22.14,22.355,21.96,22.28,319241,0
+ARKF.US,D,20231124,000000,22.25,22.67,22.25,22.55,222986,0
+ARKF.US,D,20231127,000000,22.5,23.1,22.5,23,708685,0
+ARKF.US,D,20231128,000000,22.99,23.56,22.87,23.51,680039,0
+ARKF.US,D,20231129,000000,23.81,24.04,23.68,23.75,559227,0
+ARKF.US,D,20231130,000000,23.79,23.8,23.27,23.51,465015,0
+ARKF.US,D,20231201,000000,23.69,24.66,23.68,24.64,660295,0
+ARKF.US,D,20231204,000000,24.6,24.8867,24.37,24.72,1523076,0
+ARKF.US,D,20231205,000000,24.53,24.9365,24.465,24.76,473813,0
+ARKF.US,D,20231206,000000,24.97,25.11,24.48,24.5,570950,0
+ARKF.US,D,20231207,000000,24.37,24.6897,24.27,24.6,420457,0
+ARKF.US,D,20231208,000000,24.53,25.205,24.51,25.19,437417,0
+ARKF.US,D,20231211,000000,24.99,25.17,24.81,25.13,1109822,0
+ARKF.US,D,20231212,000000,25.1,25.235,24.85,25.21,393883,0
+ARKF.US,D,20231213,000000,25.2,26,24.895,25.97,764010,0
+ARKF.US,D,20231214,000000,26.41,26.81,26.25,26.63,944664,0
+ARKF.US,D,20231215,000000,26.57,26.63,26.12,26.31,819974,0
+ARKF.US,D,20231218,000000,26.27,26.955,26.13,26.82,956790,0
+ARKF.US,D,20231219,000000,27,27.6,26.95,27.58,897379,0
+ARKF.US,D,20231220,000000,27.51,27.8263,26.81,26.84,1072019,0
+ARKF.US,D,20231221,000000,27.25,27.44,27.01,27.37,825395,0
+ARKF.US,D,20231222,000000,27.55,27.8,27.41,27.68,688732,0
+ARKF.US,D,20231226,000000,27.68,27.96,27.602,27.83,673116,0
+ARKF.US,D,20231227,000000,27.91,28.385,27.91,28.34,772712,0
+ARKF.US,D,20231228,000000,28.17,28.435,28.1,28.31,719501,0
+ARKF.US,D,20231229,000000,28.25,28.36,27.48,27.58,640390,0
+ARKF.US,D,20240102,000000,27.16,27.2,26.165,26.33,1508733,0
+ARKF.US,D,20240103,000000,25.48,25.82,25.33,25.4,1878790,0
+ARKF.US,D,20240104,000000,25.33,25.83,25.09,25.58,604579,0
+ARKF.US,D,20240105,000000,25.4,25.95,25.36,25.63,467617,0
+ARKF.US,D,20240108,000000,25.87,26.51,25.865,26.48,704268,0
+ARKF.US,D,20240109,000000,26.34,26.56,26.15,26.32,463289,0
+ARKF.US,D,20240110,000000,26.38,26.44,25.84,26.26,970990,0
+ARKF.US,D,20240111,000000,26.57,26.69,25.49,25.97,986673,0
+ARKF.US,D,20240112,000000,25.92,26.245,25.57,25.57,681008,0
+ARKF.US,D,20240116,000000,25.28,25.63,25.05,25.41,754545,0
+ARKF.US,D,20240117,000000,24.96,25.168,24.62,25.14,582965,0
+ARKF.US,D,20240118,000000,25.4,25.55,24.83,25.08,650776,0
+ARKF.US,D,20240119,000000,25.22,25.34,24.71,25.32,827350,0
+ARKF.US,D,20240122,000000,25.62,26.295,25.505,25.75,618315,0
+ARKF.US,D,20240123,000000,25.77,25.95,25.55,25.7,590381,0
+ARKF.US,D,20240124,000000,26.11,26.145,25.33,25.35,678121,0
+ARKF.US,D,20240125,000000,25.55,25.585,25.165,25.36,566177,0
+ARKF.US,D,20240126,000000,25.52,25.91,25.49,25.69,598243,0
+ARKF.US,D,20240129,000000,25.84,26.68,25.84,26.68,481839,0
+ARKF.US,D,20240130,000000,26.69,26.72,26.2002,26.25,442586,0
+ARKF.US,D,20240131,000000,25.99,26.4299,25.47,25.54,1328174,0
+ARKF.US,D,20240201,000000,25.75,26.01,25.34,25.81,517462,0
+ARKF.US,D,20240202,000000,25.82,26.43,25.65,26.39,870841,0
+ARKF.US,D,20240205,000000,26.21,26.25,25.42,25.7,597382,0
+ARKF.US,D,20240206,000000,25.8,26.12,25.68,26.05,712122,0
+ARKF.US,D,20240207,000000,26.17,26.6,25.96,26.53,604154,0
+ARKF.US,D,20240208,000000,26.8,27.47,26.8,27.3,668456,0
+ARKF.US,D,20240209,000000,27.75,27.9,27.495,27.77,518538,0
+ARKF.US,D,20240212,000000,27.78,28.33,27.76,28.03,466246,0
+ARKF.US,D,20240213,000000,26.71,27.26,26.43,26.79,573014,0
+ARKF.US,D,20240214,000000,27.5,28.145,27.455,28.13,397853,0
+ARKF.US,D,20240215,000000,28.25,28.43,28.03,28.29,464367,0
+ARKF.US,D,20240216,000000,28.44,28.8,28.1,28.17,424726,0
+ARKF.US,D,20240220,000000,27.85,27.93,27.07,27.48,517772,0
+ARKF.US,D,20240221,000000,26.69,26.81,26.28,26.46,579673,0
+ARKF.US,D,20240222,000000,27.08,27.2,26.86,27.05,503946,0
+ARKF.US,D,20240223,000000,27.3,27.605,27.055,27.31,378342,0
+ARKF.US,D,20240226,000000,27.36,28.095,27.36,28,595795,0
+ARKF.US,D,20240227,000000,28.31,28.5,28.05,28.39,589787,0
+ARKF.US,D,20240228,000000,28.39,28.81,28.23,28.37,462634,0
+ARKF.US,D,20240229,000000,28.72,28.93,28.305,28.68,433781,0
+ARKF.US,D,20240301,000000,28.7,28.91,28.42,28.87,453644,0
+ARKF.US,D,20240304,000000,29.07,29.41,28.775,29.13,614895,0
+ARKF.US,D,20240305,000000,28.82,28.93,27.9,28.08,746571,0
+ARKF.US,D,20240306,000000,28.69,29.03,28.37,28.84,582012,0
+ARKF.US,D,20240307,000000,29.13,29.37,28.92,29.31,389988,0
+ARKF.US,D,20240308,000000,29.48,30.49,29.47,29.69,573087,0
+ARKF.US,D,20240311,000000,29.86,30.09,29.61,29.63,366769,0
+ARKF.US,D,20240312,000000,29.79,29.945,29.2,29.84,339111,0
+ARKF.US,D,20240313,000000,29.74,30.54,29.74,30.08,394723,0
+ARKF.US,D,20240314,000000,30.22,30.28,29.105,29.4,586179,0
+ARKF.US,D,20240315,000000,29.12,29.55,29.01,29.17,539840,0
+ARKF.US,D,20240318,000000,29.19,29.37,28.88,29.23,359357,0
+ARKF.US,D,20240319,000000,28.77,29.14,28.4001,29.05,468758,0
+ARKF.US,D,20240320,000000,29.03,30.21,29.03,30.2,604545,0
+ARKF.US,D,20240321,000000,30.47,30.92,30.34,30.49,316121,0
+ARKF.US,D,20240322,000000,30.22,30.43,29.96,30.03,253537,0
+ARKF.US,D,20240325,000000,30.06,30.6097,30.06,30.51,270447,0
+ARKF.US,D,20240326,000000,30.76,30.857,30.44,30.46,264894,0
+ARKF.US,D,20240327,000000,30.92,30.99,30.015,30.24,690434,0
+ARKF.US,D,20240328,000000,30.33,30.5901,30.24,30.33,211340,0
+ARKF.US,D,20240401,000000,30.3,30.4,29.795,29.88,564431,0
+ARKF.US,D,20240402,000000,29.1,29.495,28.85,29.46,611111,0
+ARKF.US,D,20240403,000000,29.32,29.72,29.25,29.51,287234,0
+ARKF.US,D,20240404,000000,29.86,30.0201,29.06,29.08,399794,0
+ARKF.US,D,20240405,000000,28.9,29.4431,28.85,29.25,440532,0
+ARKF.US,D,20240408,000000,29.55,29.75,29.37,29.59,381400,0
+ARKF.US,D,20240409,000000,29.6,29.76,29.17,29.5,367774,0
+ARKF.US,D,20240410,000000,28.81,29.34,28.78,29.09,422593,0
+ARKF.US,D,20240411,000000,29.22,29.58,28.84,29.54,395525,0
+ARKF.US,D,20240412,000000,29.14,29.21,28.39,28.52,702498,0
+ARKF.US,D,20240415,000000,28.67,28.7201,27.42,27.46,582159,0
+ARKF.US,D,20240416,000000,27.48,27.71,27.06,27.52,636145,0
+ARKF.US,D,20240417,000000,27.68,27.82,27.015,27.22,444201,0
+ARKF.US,D,20240418,000000,27.32,27.7395,27.0401,27.15,499272,0
+ARKF.US,D,20240419,000000,27.17,27.35,26.52,26.68,601236,0
+ARKF.US,D,20240422,000000,26.96,27.35,26.685,27.16,518500,0
+ARKF.US,D,20240423,000000,27.35,28.275,27.28,28.19,731892,0
+ARKF.US,D,20240424,000000,28.23,28.36,27.595,27.72,457121,0
+ARKF.US,D,20240425,000000,26.71,27.45,26.59,27.35,338095,0
+ARKF.US,D,20240426,000000,27.4,27.89,27.3,27.89,454223,0
+ARKF.US,D,20240429,000000,27.84,28.05,27.39,27.6,523570,0
+ARKF.US,D,20240430,000000,27.4,27.51,26.775,26.79,475881,0
+ARKF.US,D,20240501,000000,26.51,27.58,26.49,26.87,398104,0
+ARKF.US,D,20240502,000000,27.27,27.6253,26.76,27.6,408691,0
+ARKF.US,D,20240503,000000,28.32,28.45,27.67,27.76,381844,0
+ARKF.US,D,20240506,000000,28,28.485,28,28.46,239977,0
+ARKF.US,D,20240507,000000,28.31,28.5193,28.12,28.19,309624,0
+ARKF.US,D,20240508,000000,27.68,27.8,27.43,27.69,360926,0
+ARKF.US,D,20240509,000000,27.55,27.6482,27.28,27.54,248352,0
+ARKF.US,D,20240510,000000,27.72,27.8,27.015,27.05,447715,0
+ARKF.US,D,20240513,000000,27.26,27.48,27.09,27.14,344977,0
+ARKF.US,D,20240514,000000,27.18,27.75,27.17,27.52,338357,0
+ARKF.US,D,20240515,000000,28,28.275,27.82,28.26,335135,0
+ARKF.US,D,20240516,000000,28.13,28.235,27.755,27.78,439737,0
+ARKF.US,D,20240517,000000,27.95,28.17,27.78,28.1,237138,0
+ARKF.US,D,20240520,000000,28.15,28.51,27.986,28.49,238451,0
+ARKF.US,D,20240521,000000,28.44,28.44,28.06,28.09,196809,0
+ARKF.US,D,20240522,000000,28.08,28.28,27.74,27.92,310846,0
+ARKF.US,D,20240523,000000,28.13,28.13,27.0873,27.26,565357,0
+ARKF.US,D,20240524,000000,27.3,27.725,27.22,27.64,295554,0
+ARKF.US,D,20240528,000000,27.47,27.62,27.17,27.62,270560,0
+ARKF.US,D,20240529,000000,27.23,27.35,27.076,27.24,233775,0
+ARKF.US,D,20240530,000000,26.92,27.01,26.67,26.79,325979,0
+ARKF.US,D,20240531,000000,26.94,27.06,26.145,26.67,370653,0
+ARKF.US,D,20240603,000000,26.93,27.07,26.47,26.8,319223,0
+ARKF.US,D,20240604,000000,26.69,27.04,26.69,26.92,725389,0
+ARKF.US,D,20240605,000000,27.18,27.39,26.8801,27.37,442932,0
+ARKF.US,D,20240606,000000,27.38,27.8901,27.38,27.78,301949,0
+ARKF.US,D,20240607,000000,27.61,27.89,27.32,27.39,294977,0
+ARKF.US,D,20240610,000000,27.24,27.83,27.24,27.7,263333,0
+ARKF.US,D,20240611,000000,27.45,27.62,27.2,27.58,331641,0
+ARKF.US,D,20240612,000000,28.11,28.39,27.971,28.05,648560,0
+ARKF.US,D,20240613,000000,28.11,28.14,27.456,27.57,387505,0
+ARKF.US,D,20240614,000000,27.5,27.65,27.35,27.58,353106,0
+ARKF.US,D,20240617,000000,27.4,27.86,27.21,27.75,339905,0
+ARKF.US,D,20240618,000000,27.64,27.91,27.59,27.66,236271,0
+ARKF.US,D,20240620,000000,27.68,27.86,27.38,27.7,470507,0
+ARKF.US,D,20240621,000000,27.54,27.61,27.25,27.58,279517,0
+ARKF.US,D,20240624,000000,27.4,27.63,27.03,27.16,323836,0
+ARKF.US,D,20240625,000000,27.25,27.53,27.14,27.51,327543,0
+ARKF.US,D,20240626,000000,27.37,27.605,27.37,27.51,215631,0
+ARKF.US,D,20240627,000000,27.53,27.91,27.5,27.85,363365,0
+ARKF.US,D,20240628,000000,27.93,28.025,27.695,27.86,345732,0
+ARKF.US,D,20240701,000000,27.97,28.07,27.6,27.92,365058,0
+ARKF.US,D,20240702,000000,27.77,27.98,27.7,27.92,264431,0
+ARKF.US,D,20240703,000000,27.84,28.13,27.84,28.04,235378,0
+ARKF.US,D,20240705,000000,27.76,28.22,27.62,28.18,315376,0
+ARKF.US,D,20240708,000000,28.26,28.3,27.93,27.99,264468,0
+ARKF.US,D,20240709,000000,28.07,28.1,27.79,27.92,237577,0
+ARKF.US,D,20240710,000000,28,28.08,27.52,27.82,443581,0
+ARKF.US,D,20240711,000000,28.13,28.3301,27.66,27.8,704130,0
+ARKF.US,D,20240712,000000,27.98,28.36,27.96,28.24,406198,0
+ARKF.US,D,20240715,000000,28.6,29.155,28.48,29.04,1029375,0
+ARKF.US,D,20240716,000000,29.19,29.67,28.915,29.66,536444,0
+ARKF.US,D,20240717,000000,29.12,29.52,28.71,29.05,721820,0
+ARKF.US,D,20240718,000000,29.27,29.38,28.17,28.31,1851581,0
+ARKF.US,D,20240719,000000,28.22,28.8,28.121,28.69,1601624,0
+ARKF.US,D,20240722,000000,28.88,29,28.47,28.86,478570,0
+ARKF.US,D,20240723,000000,28.76,29.115,28.63,28.66,422708,0
+ARKF.US,D,20240724,000000,28.36,28.485,27.28,27.32,774832,0
+ARKF.US,D,20240725,000000,27.18,27.73,26.63,27.14,954720,0
+ARKF.US,D,20240726,000000,27.67,27.895,27.4,27.52,982174,0
+ARKF.US,D,20240729,000000,27.78,27.97,27.34,27.37,192101,0
+ARKF.US,D,20240730,000000,27.53,27.74,26.8603,27.06,237960,0
+ARKF.US,D,20240731,000000,27.43,27.68,27.19,27.22,263048,0
+ARKF.US,D,20240801,000000,27.34,27.54,25.99,26.21,366389,0
+ARKF.US,D,20240802,000000,25.64,25.7,24.875,25.34,1369301,0
+ARKF.US,D,20240805,000000,22.98,24.7851,22.85,24.38,1597290,0
+ARKF.US,D,20240806,000000,24.59,25.085,24.25,24.74,843147,0
+ARKF.US,D,20240807,000000,25.45,25.72,24.68,24.73,602376,0
+ARKF.US,D,20240808,000000,25.18,25.965,24.98,25.89,382509,0
+ARKF.US,D,20240809,000000,25.88,26.18,25.79,26.09,260963,0
+ARKF.US,D,20240812,000000,26.11,26.2163,25.84,25.94,114279,0
+ARKF.US,D,20240813,000000,26.2,26.745,26.14,26.73,189486,0
+ARKF.US,D,20240814,000000,26.89,26.96,26.48,26.73,99378,0
+ARKF.US,D,20240815,000000,27.24,27.7203,27.23,27.5,181899,0
+ARKF.US,D,20240816,000000,27.49,27.9045,27.49,27.86,170370,0
+ARKF.US,D,20240819,000000,27.88,28.29,27.81,28.29,229105,0
+ARKF.US,D,20240820,000000,28.27,28.3778,27.7703,27.99,171554,0
+ARKF.US,D,20240821,000000,28.03,28.5,27.96,28.5,173422,0
+ARKF.US,D,20240822,000000,28.56,28.64,27.985,28.01,164075,0
+ARKF.US,D,20240823,000000,28.29,28.83,28.26,28.8,390696,0
+ARKF.US,D,20240826,000000,28.76,28.95,28.53,28.58,130692,0
+ARKF.US,D,20240827,000000,28.38,28.7,28.22,28.66,139577,0
+ARKF.US,D,20240828,000000,28.46,28.52,27.72,27.95,266502,0
+ARKF.US,D,20240829,000000,28.11,28.65,28.11,28.17,243198,0
+ARKF.US,D,20240830,000000,28.31,28.47,27.97,28.3,176044,0
+ARKF.US,D,20240903,000000,27.98,28.075,27.2,27.33,204106,0
+ARKF.US,D,20240904,000000,27.06,27.59,26.98,27.2,304166,0
+ARKF.US,D,20240905,000000,27.1,27.5,27,27.29,110788,0
+ARKF.US,D,20240906,000000,27.46,27.5589,26.19,26.33,242180,0
+ARKF.US,D,20240909,000000,26.74,27.15,26.6871,26.99,174153,0
+ARKF.US,D,20240910,000000,27.1,27.14,26.6,27.13,153074,0
+ARKF.US,D,20240911,000000,27.01,27.76,26.69,27.74,133212,0
+ARKF.US,D,20240912,000000,27.83,28.29,27.64,28.23,203978,0
+ARKF.US,D,20240913,000000,28.25,28.61,28.25,28.43,316292,0
+ARKF.US,D,20240916,000000,28.34,28.64,28.18,28.56,186054,0
+ARKF.US,D,20240917,000000,28.84,29.055,28.68,28.84,155592,0
+ARKF.US,D,20240918,000000,28.83,29.43,28.72,28.87,206600,0
+ARKF.US,D,20240919,000000,29.64,29.775,29.37,29.51,318190,0
+ARKF.US,D,20240920,000000,29.46,29.61,29.12,29.53,142800,0
+ARKF.US,D,20240923,000000,29.68,29.825,29.5999,29.66,338548,0
+ARKF.US,D,20240924,000000,29.76,29.91,29.38,29.89,335958,0
+ARKF.US,D,20240925,000000,29.88,29.97,29.61,29.61,304158,0
+ARKF.US,D,20240926,000000,30.02,30.1,29.51,29.9,377418,0
+ARKF.US,D,20240927,000000,30.05,30.15,29.9,30.05,184005,0
+ARKF.US,D,20240930,000000,29.87,30.04,29.6,29.82,351950,0
+ARKF.US,D,20241001,000000,29.85,29.9,28.98,29.2,589792,0
+ARKF.US,D,20241002,000000,29.07,29.24,28.89,29.13,522524,0
+ARKF.US,D,20241003,000000,28.89,29.2,28.87,29.11,252948,0
+ARKF.US,D,20241004,000000,29.63,29.855,29.25,29.84,289828,0
+ARKF.US,D,20241007,000000,29.72,29.805,29.3,29.47,340105,0
+ARKF.US,D,20241008,000000,29.46,30.02,29.43,29.99,350010,0
+ARKF.US,D,20241009,000000,29.96,30.25,29.94,30.19,330991,0
+ARKF.US,D,20241010,000000,29.93,30.33,29.82,30.16,358167,0
+ARKF.US,D,20241011,000000,30.12,30.7199,30.12,30.63,213412,0
+ARKF.US,D,20241014,000000,30.9,31.29,30.72,31.25,295043,0
+ARKF.US,D,20241015,000000,31.27,31.47,30.68,31.14,186853,0
+ARKF.US,D,20241016,000000,31.24,31.3763,30.96,31.36,572048,0
+ARKF.US,D,20241017,000000,31.5,31.5,30.99,31.16,228714,0
+ARKF.US,D,20241018,000000,31.39,31.92,31.39,31.9,558921,0
+ARKF.US,D,20241021,000000,31.77,31.82,31.37,31.68,394561,0
+ARKF.US,D,20241022,000000,31.4,31.65,31.4,31.57,384181,0
+ARKF.US,D,20241023,000000,31.44,31.51,30.63,30.88,291690,0
+ARKF.US,D,20241024,000000,31.27,31.5,31.071,31.42,290004,0
+ARKF.US,D,20241025,000000,31.58,31.796,31.22,31.32,386480,0
+ARKF.US,D,20241028,000000,31.66,31.98,31.66,31.91,252742,0
+ARKF.US,D,20241029,000000,31.85,32.14,31.58,31.95,303718,0
+ARKF.US,D,20241030,000000,31.96,32.3699,31.82,32.06,267224,0
+ARKF.US,D,20241031,000000,31.75,31.78,30.84,30.87,272016,0
+ARKF.US,D,20241101,000000,30.9,31.3589,30.8243,30.99,346699,0
+ARKF.US,D,20241104,000000,30.87,31.1701,30.780068,30.93,174449,0
+ARKF.US,D,20241105,000000,31.14,31.92,31.14,31.83,238597,0
+ARKF.US,D,20241106,000000,33.06,33.96,32.76,33.95,680345,0
+ARKF.US,D,20241107,000000,33.86,34.37,33.77,34.21,542822,0
+ARKF.US,D,20241108,000000,34.28,34.92,34.06,34.91,579084,0
+ARKF.US,D,20241111,000000,35.81,37.3,35.8,37.14,1758568,0
+ARKF.US,D,20241112,000000,37.365,38.24,37.3,37.96,969617,0
+ARKF.US,D,20241113,000000,38.144,38.7,37.385,37.59,661602,0
+ARKF.US,D,20241114,000000,37.59,37.6119,36.85,36.91,588416,0
+ARKF.US,D,20241115,000000,36.64,37.03,36.26,37,789358,0
+ARKF.US,D,20241118,000000,37.045,37.87,36.76,37.73,652333,0
+ARKF.US,D,20241119,000000,37.35,38.23,37.31,38.23,308152,0
+ARKF.US,D,20241120,000000,38.5,38.82,37.69,38.13,400212,0
+ARKF.US,D,20241121,000000,38.49,38.81,37.84,38.35,585322,0
+ARKF.US,D,20241122,000000,38.35,38.99,38.235,38.83,364262,0
+ARKF.US,D,20241125,000000,39.42,39.44,38.79,39.21,571216,0
+ARKF.US,D,20241126,000000,38.78,39.29,38.635,38.75,325488,0
+ARKF.US,D,20241127,000000,39.095,39.3,38.7,39.23,321579,0
+ARKF.US,D,20241129,000000,39.26,39.62,39.251,39.27,249490,0
+ARKF.US,D,20241202,000000,39.38,39.69,39.27,39.43,446290,0
+ARKF.US,D,20241203,000000,39.04,39.7699,39.04,39.66,255738,0
+ARKF.US,D,20241204,000000,40,40.77,39.91,40.73,822396,0
+ARKF.US,D,20241205,000000,41.11,41.26,40.44,40.47,481899,0
+ARKF.US,D,20241206,000000,40.87,41.71,40.79,41.59,614796,0
+ARKF.US,D,20241209,000000,41.52,41.57,40.19,40.31,1183820,0
+ARKF.US,D,20241210,000000,40.37,40.8,39.44,39.6,908728,0
+ARKF.US,D,20241211,000000,40.25,40.74,40.03,40.62,742923,0
+ARKF.US,D,20241212,000000,40.27,40.85,40.2201,40.37,265725,0
+ARKF.US,D,20241213,000000,40.51,40.61,39.85,40.28,437552,0
+ARKF.US,D,20241216,000000,40.48,41.095,40.3524,40.85,626301,0
+ARKF.US,D,20241217,000000,40.72,40.9399,40.2,40.77,276781,0
+ARKF.US,D,20241218,000000,40.66,40.8,37.9,38.14,993844,0
+ARKF.US,D,20241219,000000,38.7909,39.04,37.66,37.75,1167526,0
+ARKF.US,D,20241220,000000,37.26,38.74,37.08,38.53,907996,0
+ARKF.US,D,20241223,000000,38.44,38.4564,37.76,38.17,817670,0
+ARKF.US,D,20241224,000000,38.46,39.04,38.37,39.04,284228,0
+ARKF.US,D,20241226,000000,38.78,39,38.49,38.92,438937,0
+ARKF.US,D,20241227,000000,38.8,38.8,37.725,38.15,787330,0
+ARKF.US,D,20241230,000000,37.406,37.77,37,37.49,676391,0
+ARKF.US,D,20241231,000000,37.75,37.75,36.88,37.05,571579,0
+ARKF.US,D,20250102,000000,37.43,37.805,36.87,37.45,405178,0
+ARKF.US,D,20250103,000000,37.89,38.725,37.8,38.66,258637,0
+ARKF.US,D,20250106,000000,39.25,39.77,39.04,39.53,398520,0
+ARKF.US,D,20250107,000000,39.63,39.74,37.75,38.04,417972,0
+ARKF.US,D,20250108,000000,37.95,38.14,37.32,37.93,299300,0
+ARKF.US,D,20250110,000000,37.29,37.4716,36.57,37.27,490621,0
+ARKF.US,D,20250113,000000,36.275,36.71,36.02,36.7,368580,0
+ARKF.US,D,20250114,000000,37.47,37.73,36.995,37.22,181731,0
+ARKF.US,D,20250115,000000,38.46,38.86,38.21,38.57,328442,0
+ARKF.US,D,20250116,000000,38.6162,39.2,38.395,38.89,231761,0
+ARKF.US,D,20250117,000000,39.73,39.79,39.28,39.53,228810,0
+ARKF.US,D,20250121,000000,40.03,40.6899,39.465,40.46,524963,0
+ARKF.US,D,20250122,000000,40.7,40.71,40.32,40.44,393528,0
+ARKF.US,D,20250123,000000,40.045,40.9099,40.007,40.8,501233,0
+ARKF.US,D,20250124,000000,41.01,41.51,40.9495,40.99,338098,0
+ARKF.US,D,20250127,000000,39.43,40.48,39.29,39.93,579654,0
+ARKF.US,D,20250128,000000,40.19,41.36,39.9,41.25,341102,0
+ARKF.US,D,20250129,000000,41.17,41.7397,40.83,41.48,444126,0
+ARKF.US,D,20250130,000000,41.77,42.55,41.71,42.32,694923,0
+ARKF.US,D,20250131,000000,42.61,42.72,41.528,41.7,413881,0
+ARKF.US,D,20250203,000000,40.0871,41.43,39.95,41.13,532681,0
+ARKF.US,D,20250204,000000,41.58,42.16,41.44,41.84,272109,0
+ARKF.US,D,20250205,000000,42.02,42.32,41.7517,42.28,349032,0
+ARKF.US,D,20250206,000000,42.12,42.28,41.62,42.04,298920,0
+ARKF.US,D,20250207,000000,42.3559,42.72,41.95,42.03,305195,0
+ARKF.US,D,20250210,000000,42.66,42.8088,42.39,42.61,341247,0
+ARKF.US,D,20250211,000000,42.332,42.58,41.76,42.06,230222,0
+ARKF.US,D,20250212,000000,41.41,42.555,41.36,42.38,289612,0
+ARKF.US,D,20250213,000000,42.84,43.94,42.82,43.91,586090,0
+ARKF.US,D,20250214,000000,44.2,44.541,43.84,44.43,700000,0
+ARKF.US,D,20250218,000000,44.675,44.72,43.64,44.01,270996,0
+ARKF.US,D,20250219,000000,43.87,43.89,42.92,43.09,303173,0
+ARKF.US,D,20250220,000000,42.9,43.0358,41.55,42.31,726086,0
+ARKF.US,D,20250221,000000,42.44,42.59,40.04,40.1,714669,0
+ARKF.US,D,20250224,000000,40.09,40.22,38.64,39.29,502674,0
+ARKF.US,D,20250225,000000,38.76,38.85,37.2292,37.94,723403,0
+ARKF.US,D,20250226,000000,38.19,38.94,38.152,38.49,413371,0
+ARKF.US,D,20250227,000000,38.7287,38.885,37.37,37.41,253721,0
+ARKF.US,D,20250228,000000,37.08,38.1,36.74,38.07,401702,0
+ARKF.US,D,20250303,000000,39,39.24,36.555,36.79,488674,0
+ARKF.US,D,20250304,000000,36.04,37.29,34.96,36.49,783824,0
+ARKF.US,D,20250305,000000,36.81,37.82,36.455,37.79,337982,0
+ARKF.US,D,20250306,000000,36.91,37.75,35.93,36.12,478590,0
+ARKF.US,D,20250307,000000,35.84,36.45,34.4,35.91,847526,0
+ARKF.US,D,20250310,000000,34.66,34.66,32.675,33.07,1016945,0
+ARKF.US,D,20250311,000000,33.06,34.04,32.84,33.55,710051,0
+ARKF.US,D,20250312,000000,34.675,34.84,33.74,34.41,305897,0
+ARKF.US,D,20250313,000000,34.145,34.145,32.74,32.96,375553,0
+ARKF.US,D,20250314,000000,33.72,34.34,33.72,34.28,224625,0
+ARKF.US,D,20250317,000000,34.21,35.28,34.21,34.97,437053,0
+ARKF.US,D,20250318,000000,34.5,34.63,33.66,34.02,340315,0
+ARKF.US,D,20250319,000000,34.5793,35.67,34.295,35.23,451824,0
+ARKF.US,D,20250320,000000,34.8299,35.77,34.8299,35.21,425949,0
+ARKF.US,D,20250321,000000,34.73,35.64,34.53,35.6,276647,0
+ARKF.US,D,20250324,000000,36.55,37.01,36.33,36.95,696047,0
+ARKF.US,D,20250325,000000,37.24,37.305,36.7309,37.01,331911,0
+ARKF.US,D,20250326,000000,36.998,36.998,35.54,35.77,364595,0
+ARKF.US,D,20250327,000000,35.45,35.81,34.99,35.29,228207,0
+ARKF.US,D,20250328,000000,34.7749,34.95,33.74,33.9,401966,0
+ARKF.US,D,20250331,000000,33.04,33.575,32.21,33.26,519961,0
+ARKF.US,D,20250401,000000,33.44,34.161,33.12,33.91,477080,0
+ARKF.US,D,20250402,000000,33.16,35.01,33.16,34.66,392263,0
+ARKF.US,D,20250403,000000,32.18,32.51,31.461,31.79,781645,0
+ARKF.US,D,20250404,000000,30.37,30.6,28.65,29.78,924386,0
+ARKF.US,D,20250407,000000,27.93,30.99,27.7,29.86,353541,0
+ARKF.US,D,20250408,000000,31.29,31.4851,28.745,29.19,501251,0
+ARKF.US,D,20250409,000000,28.95,33.68,28.94,33.33,406730,0
+ARKF.US,D,20250410,000000,32.45,32.52,30.7,31.81,459599,0
+ARKF.US,D,20250411,000000,31.81,32.52,31.25,32.49,168124,0
+ARKF.US,D,20250414,000000,33.46,33.5399,32.23,32.74,239076,0
+ARKF.US,D,20250415,000000,32.69,33.31,32.68,33,114836,0
+ARKF.US,D,20250416,000000,32.39,32.79,31.8,32.3,150876,0
+ARKF.US,D,20250417,000000,32.43,32.77,32.065,32.56,242183,0
+ARKF.US,D,20250421,000000,32.4,32.5999,31.581,31.96,363213,0
+ARKF.US,D,20250422,000000,32.5151,33.64,32.45,33.3,247281,0
+ARKF.US,D,20250423,000000,34.99,35.378,34.21,34.37,262281,0
+ARKF.US,D,20250424,000000,34.36,35.58,34.26,35.53,185697,0
+ARKF.US,D,20250425,000000,35.65,36.25,35.54,36.09,358125,0
+ARKF.US,D,20250428,000000,36.2,36.405,35.51,36.11,155812,0
+ARKF.US,D,20250429,000000,36.17,36.56,36.03,36.42,157399,0
+ARKF.US,D,20250430,000000,35.38,36.08,34.92,36.08,279310,0
+ARKF.US,D,20250501,000000,36.94,36.96,36.11,36.15,403938,0
+ARKF.US,D,20250502,000000,36.26,36.9,36.14,36.61,213557,0
+ARKF.US,D,20250505,000000,36.04,36.58,35.985,36.37,188697,0
+ARKF.US,D,20250506,000000,35.55,35.93,35.42,35.73,269423,0
+ARKF.US,D,20250507,000000,35.96,36.405,35.82,36.17,308746,0
+ARKF.US,D,20250508,000000,36.8,37.56,36.68,37.22,200046,0
+ARKF.US,D,20250509,000000,37.6,38.07,37.23,37.43,480507,0
+ARKF.US,D,20250512,000000,39.22,39.355,38.53,39.18,695458,0
+ARKF.US,D,20250513,000000,39.87,41.3,39.87,41.05,312155,0
+ARKF.US,D,20250514,000000,41.015,41.54,40.92,41.29,222775,0
+ARKF.US,D,20250515,000000,40.94,41.08,40.25,40.78,221857,0
+ARKF.US,D,20250516,000000,41.07,41.48,41.03,41.39,277953,0
+ARKF.US,D,20250519,000000,40.4944,41.44,40.47,41.42,248270,0
+ARKF.US,D,20250520,000000,41.27,41.27,40.7,41.13,208801,0
+ARKF.US,D,20250521,000000,40.81,41.43,40.21,40.43,442951,0
+ARKF.US,D,20250522,000000,40.75,41.34,40.5,40.95,331777,0
+ARKF.US,D,20250523,000000,40.0936,40.88,40.05,40.58,170662,0
+ARKF.US,D,20250527,000000,41.3,41.63,41.075,41.46,304433,0
+ARKF.US,D,20250528,000000,41.39,41.43,41.04,41.09,337098,0
+ARKF.US,D,20250529,000000,41.68,41.82,40.78,40.93,217613,0
+ARKF.US,D,20250530,000000,40.82,41.1697,40.25,41.12,239336,0
+ARKF.US,D,20250602,000000,40.9,41.49,40.49,41.45,300339,0
+ARKF.US,D,20250603,000000,41.748,42.1408,41.34,41.95,219658,0
+ARKF.US,D,20250604,000000,41.91,42.11,41.62,41.97,142635,0
+ARKF.US,D,20250605,000000,42.2,42.89,41.4543,41.8,421629,0
+ARKF.US,D,20250606,000000,42.675,44.94,42.48,44.45,826529,0
+ARKF.US,D,20250609,000000,44.805,45.055,44.3776,44.67,361578,0
+ARKF.US,D,20250610,000000,44.7994,44.93,43.85,44.5,365261,0
+ARKF.US,D,20250611,000000,44.75,45.49,44.63,45.06,307081,0
+ARKF.US,D,20250612,000000,44.66,44.89,44.1101,44.19,289232,0
+ARKF.US,D,20250613,000000,43.31,44.34,43.2806,44.07,437009,0
+ARKF.US,D,20250616,000000,45.075,46.11,45.065,45.94,397329,0
+ARKF.US,D,20250617,000000,45.8893,45.99,44.86,45.24,215999,0
+ARKF.US,D,20250618,000000,45.31,47.07,45.07,46.94,698076,0
+ARKF.US,D,20250620,000000,47.78,47.95,47.035,47.63,682992,0
+ARKF.US,D,20250623,000000,47.33,48.7204,46.78,48.24,786796,0
+ARKF.US,D,20250624,000000,48.82,49.81,48.49,49.48,576863,0
+ARKF.US,D,20250625,000000,50.005,50.2,48.91,49.09,539736,0
+ARKF.US,D,20250626,000000,49.39,50.11,49.06,49.98,423153,0
+ARKF.US,D,20250627,000000,50.1308,50.26,48.75,49.12,507268,0
+ARKF.US,D,20250630,000000,49.864,50.3,49.65,50.24,448451,0
+ARKF.US,D,20250701,000000,50.1,50.37,48.885004,49.31,586953,0
+ARKF.US,D,20250702,000000,49.2099,50.11,49.05,49.74,286555,0
+ARKF.US,D,20250703,000000,49.925,50.25,49.79,50.16,220762,0
+ARKF.US,D,20250707,000000,50,50.68,49.6142,50.63,751385,0
+ARKF.US,D,20250708,000000,50.89,51.27,50.06,50.25,322659,0
+ARKF.US,D,20250709,000000,50.61,51.235,50.33,51.23,522731,0
+ARKF.US,D,20250710,000000,51.3,51.57,50.49,51.57,485893,0
+ARKF.US,D,20250711,000000,51.44,51.8,50.72,51,685950,0
+ARKF.US,D,20250714,000000,51.35,52.23,51.29,52.18,910732,0
+ARKF.US,D,20250715,000000,52.2,52.32,51.39,51.69,668543,0
+ARKF.US,D,20250716,000000,52,53.5599,52,53.4,1016715,0
+ARKF.US,D,20250717,000000,53.509,54.67,53.22,54.42,1086703,0
+ARKF.US,D,20250718,000000,55.014,55.8163,54.24,54.73,835010,0
+ARKF.US,D,20250721,000000,55.16,55.5,54.47,54.52,754183,0
+ARKF.US,D,20250722,000000,54.4,54.515,52.94,53.73,896957,0
+ARKF.US,D,20250723,000000,53.84,53.93,53.14,53.93,573676,0
+ARKF.US,D,20250724,000000,54,54.0999,53.51,53.76,448157,0
+ARKF.US,D,20250725,000000,53.69,54.26,53.58,54.09,341701,0
+ARKF.US,D,20250728,000000,54.5,54.55,53.87,54.03,703112,0
+ARKF.US,D,20250729,000000,54.3,54.47,53.0301,53.13,672492,0
+ARKF.US,D,20250730,000000,53.13,54,53.07,53.57,364750,0
+ARKF.US,D,20250731,000000,54.5,54.84,53.53,53.69,496139,0
+ARKF.US,D,20250801,000000,51.93,51.93,50.39,50.96,968124,0
+ARKF.US,D,20250804,000000,51.64,52.655,51.39,52.64,454765,0
+ARKF.US,D,20250805,000000,52.44,52.64,51.72,51.99,1249149,0
+ARKF.US,D,20250806,000000,52.4,53.89,52.37,53.87,659130,0
+ARKF.US,D,20250807,000000,54.45,54.72,53.34,54.08,770272,0
+ARKF.US,D,20250808,000000,54.11,54.55,53.75,54.24,1061639,0
+ARKF.US,D,20250811,000000,54.78,55.29,54.16,54.26,1221471,0
+ARKF.US,D,20250812,000000,55.175,55.39,54.53,55.27,646286,0
+ARKF.US,D,20250813,000000,55.7411,56.04,54.94,55.62,820412,0
+ARKF.US,D,20250814,000000,54.35,55,54.12,54.51,762723,0
+ARKF.US,D,20250815,000000,54.42,54.6157,54.08,54.515,583563,0
+ARKF.US,D,20250818,000000,54.21,54.6,53.71,54.56,798276,0
+ARKF.US,D,20250819,000000,54.41,54.55,52.47,52.62,1222042,0
+ARKF.US,D,20250820,000000,52.36,52.73,51.08,52.63,1374339,0
+ARKF.US,D,20250821,000000,52.27,52.6896,52.04,52.36,257278,0
+ARKF.US,D,20250822,000000,52.48,54.78,52.2,54.41,1064203,0
+ARKF.US,D,20250825,000000,54.1,54.4,53.57,53.65,588494,0
+ARKF.US,D,20250826,000000,53.47,54.005,53.3035,53.91,294811,0
+ARKF.US,D,20250827,000000,53.82,54.01,53.1721,53.35,386318,0
+ARKF.US,D,20250828,000000,53.68,54.27,53.58,54.08,316098,0
+ARKF.US,D,20250829,000000,53.8082,54.1,53.23,53.54,359664,0
+ARKF.US,D,20250902,000000,52.23,53.07,51.6812,52.82,338688,0
+ARKF.US,D,20250903,000000,52.88,53.23,52.65,52.93,170310,0
+ARKF.US,D,20250904,000000,52.91,53.1602,52.4,53.08,180163,0
+ARKF.US,D,20250905,000000,53.75,53.81,51.87,52.97,307851,0
+ARKF.US,D,20250908,000000,53.7,54.07,53.44,53.87,756058,0
+ARKF.US,D,20250909,000000,54.125,54.4,53.82,54.32,238147,0
+ARKF.US,D,20250910,000000,54.8,55.05,53.6206,53.89,623271,0
+ARKF.US,D,20250911,000000,54.2577,54.97,54.09,54.72,698315,0
+ARKF.US,D,20250912,000000,54.9,54.94,54.2923,54.71,268559,0
+ARKF.US,D,20250915,000000,54.865,55.2,54.61,55.12,415426,0
+ARKF.US,D,20250916,000000,55.39,55.51,54.7,55.32,350518,0
+ARKF.US,D,20250917,000000,55.415,55.72,54.4,55.37,359123,0
+ARKF.US,D,20250918,000000,55.98,57.14,55.97,56.86,1077083,0
+ARKF.US,D,20250919,000000,57.6878,58.35,57.44,57.77,1191429,0
+ARKF.US,D,20250922,000000,57.37,57.54,56.68,57.19,597420,0
+ARKF.US,D,20250923,000000,57.285,57.44,55.9512,56.35,408428,0
+ARKF.US,D,20250924,000000,56.755,56.9,56.0805,56.24,235469,0
+ARKF.US,D,20250925,000000,55.2,55.69,54.21,55.05,441786,0
+ARKF.US,D,20250926,000000,55.01,55.61,54.62,55.31,388491,0
+ARKF.US,D,20250929,000000,56.08,57.4,55.98,57.34,406301,0
+ARKF.US,D,20250930,000000,57.045,57.3956,56.32,56.8,292638,0
+ARKF.US,D,20251001,000000,56.545,56.986,56.1301,56.21,262789,0
+ARKF.US,D,20251002,000000,56.905,57.8,56.49,57.67,372851,0
+ARKF.US,D,20251003,000000,57.77,58.2398,57.04,57.55,353158,0
+ARKF.US,D,20251006,000000,58.8875,59.02,57.95,58.57,554692,0
+ARKF.US,D,20251007,000000,58.945,59.03,57.18,57.96,534401,0
+ARKF.US,D,20251008,000000,58.22,58.91,57.87,58.82,462066,0
+ARKF.US,D,20251009,000000,58.89,58.89,57.9608,58.65,341626,0
+ARKF.US,D,20251010,000000,58.65,59.2,55.05,55.17,1150268,0
+ARKF.US,D,20251013,000000,56.2,56.2848,55.23,55.96,457260,0
+ARKF.US,D,20251014,000000,54.64,56.38,53.73,55.62,481953,0
+ARKF.US,D,20251015,000000,56.2264,56.79,55.19,55.75,471860,0
+ARKF.US,D,20251016,000000,56.2,56.4055,54.4,54.68,411258,0
+ARKF.US,D,20251017,000000,53.83,54.74,53.63,54.51,1557473,0
+ARKF.US,D,20251020,000000,55.2375,56.4,55.16,56.13,311263,0
+ARKF.US,D,20251021,000000,55.9,56.44,55.42,55.95,488634,0
+ARKF.US,D,20251022,000000,55.36,55.43,53.46,54.4,383734,0
+ARKF.US,D,20251023,000000,54.78,56,54.72,55.82,463164,0
+ARKF.US,D,20251024,000000,56.63,57.38,56.63,57.09,205734,0
+ARKF.US,D,20251027,000000,58.44,58.79,57.95,58.46,306381,0
+ARKF.US,D,20251028,000000,58.565,58.63,58.14,58.14,206064,0
+ARKF.US,D,20251029,000000,58.2,58.24,57.0901,57.59,384498,0
+ARKF.US,D,20251030,000000,56.7451,56.8699,55,55.33,398071,0
+ARKF.US,D,20251031,000000,56.3115,57.2399,56.065,56.61,262282,0
+ARKF.US,D,20251103,000000,56.765,56.785,55.3501,55.81,301481,0
+ARKF.US,D,20251104,000000,54.15,55.1032,53.1662,53.31,458208,0
+ARKF.US,D,20251105,000000,53.43,54.25,52.9,53.91,305947,0
+ARKF.US,D,20251106,000000,53.6079,53.65,51.1,51.23,282819,0
+ARKF.US,D,20251107,000000,50.38,51.93,49.839,51.93,351683,0
+ARKF.US,D,20251110,000000,53.25,53.45,52.64,53.34,224695,0
+ARKF.US,D,20251111,000000,52.98,53.2496,52.65,52.88,94366,0
+ARKF.US,D,20251112,000000,53.21,53.347,52.28,52.73,143248,0
+ARKF.US,D,20251113,000000,52.48,52.48,49.74,50.05,193759,0
+ARKF.US,D,20251114,000000,48.9,50.5999,48.56,49.74,360926,0
+ARKF.US,D,20251117,000000,49.28,49.5899,47.6885,48.29,278145,0
+ARKF.US,D,20251118,000000,47.6,48.5,47.335,47.97,320081,0
+ARKF.US,D,20251119,000000,47.935,48.21,46.64,47.45,300264,0
+ARKF.US,D,20251120,000000,48.42,48.42,45.085,45.19,392077,0
+ARKF.US,D,20251121,000000,45.4,46.3,44.4504,45.78,321709,0
+ARKF.US,D,20251124,000000,46.275,47.4799,46,47.32,268353,0
+ARKF.US,D,20251125,000000,46.83,47.85,46.3,47.63,110803,0
+ARKF.US,D,20251126,000000,47.89,49.04,47.83,48.78,325679,0
+ARKF.US,D,20251128,000000,49.34,49.795,49.07,49.58,171200,0
+ARKF.US,D,20251201,000000,48.39,48.91,48.0415,48.42,343236,0
+ARKF.US,D,20251202,000000,48.95,49.86,48.9101,49.1,270811,0
+ARKF.US,D,20251203,000000,49.2101,50.2,48.9,50.2,160509,0
+ARKF.US,D,20251204,000000,50.01,50.7,49.72,50.7,109487,0
+ARKF.US,D,20251205,000000,50.34,50.78,49.91,49.99,124051,0
+ARKF.US,D,20251208,000000,50.22,50.41,49.61,49.96,141997,0
+ARKF.US,D,20251209,000000,49.74,50.94,49.5701,50.51,161595,0
+ARKF.US,D,20251210,000000,50.27,51.25,50.1,50.85,135140,0
+ARKF.US,D,20251211,000000,50.34,50.55,49.85,50.39,136888,0
+ARKF.US,D,20251212,000000,50.59,50.61,49.07,49.49,135264,0
+ARKF.US,D,20251215,000000,49.83,49.83,48.14,48.14,252143,0
+ARKF.US,D,20251216,000000,48.285,48.975,48.285,48.9,156505,0
+ARKF.US,D,20251217,000000,49.02,49.53,47.68,47.68,172676,0
+ARKF.US,D,20251218,000000,48.84,49.5309,48.32,48.34,169400,0
+ARKF.US,D,20251219,000000,48.92,49.5,48.89,49.33,151147,0
+ARKF.US,D,20251222,000000,49.93,50.14,49.5301,49.59,300331,0
+ARKF.US,D,20251223,000000,49.22,49.2348,48.58,49.14,146694,0
+ARKF.US,D,20251224,000000,49.02,49.26,48.76,49.22,128817,0
+ARKF.US,D,20251226,000000,49.16,49.18,48.7,48.94,152527,0
+ARKF.US,D,20251229,000000,48.55,49.14,48.46,48.65,227317,0
+ARKF.US,D,20251230,000000,48.7292,48.81,48.24,48.33,207684,0
+ARKF.US,D,20251231,000000,48.32,48.395,47.62,47.63,220828,0
+ARKF.US,D,20260102,000000,48.34,48.38,47.52,48.16,252578,0
+ARKF.US,D,20260105,000000,48.91,50.3,48.91,49.96,293036,0
+ARKF.US,D,20260106,000000,50.1,50.23,49.42,49.93,703415,0
+ARKF.US,D,20260107,000000,49.4601,49.87,49.02,49.41,148392,0
+ARKF.US,D,20260108,000000,49.05,49.55,48.71,49.21,164935,0
+ARKF.US,D,20260109,000000,49.35,49.49,48.48,48.94,187216,0
+ARKF.US,D,20260112,000000,48.67,49.48,48.63,49.28,170382,0
+ARKF.US,D,20260113,000000,49.33,49.61,48.67,49.31,156453,0
+ARKF.US,D,20260114,000000,49.23,49.28,48.5,48.9,158879,0
+ARKF.US,D,20260115,000000,49.19,49.205,47.965,48.06,307869,0
+ARKF.US,D,20260116,000000,48.06,48.19,47.39,47.81,512080,0
+ARKF.US,D,20260120,000000,46.3436,46.95,45.925,45.98,482903,0
+ARKF.US,D,20260121,000000,46.28,46.5899,45.38,46.06,334432,0
+ARKF.US,D,20260122,000000,46.58,46.775,46.3,46.46,253929,0
+ARKF.US,D,20260123,000000,46.45,46.9,46.25,46.47,189819,0
+ARKF.US,D,20260126,000000,46.12,46.55,46.09,46.3,329082,0
+ARKF.US,D,20260127,000000,46.41,46.42,45.75,46.05,233246,0
+ARKF.US,D,20260128,000000,46.28,46.6479,45.75,45.77,276020,0
+ARKF.US,D,20260129,000000,45.7868,45.8,44.2805,44.97,220956,0
+ARKF.US,D,20260130,000000,44.515,44.63,43.05,43.29,220467,0
+ARKF.US,D,20260202,000000,42.7421,43.31,42.49,42.6,232230,0
+ARKF.US,D,20260203,000000,42.7,42.7,40.23,41.07,440148,0
+ARKF.US,D,20260204,000000,40.53,40.53,38.8,39.36,531341,0
+ARKF.US,D,20260205,000000,38.78,39.02,37,37.12,495322,0
+ARKF.US,D,20260206,000000,38.22,39,37.87,38.8,320581,0
+ARKF.US,D,20260209,000000,38.86,40.34,38.73,40.14,298480,0
+ARKF.US,D,20260210,000000,40.25,41.02,40.18,40.39,147217,0
+ARKF.US,D,20260211,000000,40.4221,40.48,38.18,38.93,961814,0
+ARKF.US,D,20260212,000000,38.95,38.95,36.56,36.97,534696,0
+ARKF.US,D,20260213,000000,37.23,38.015,37,37.58,231473,0
+ARKF.US,D,20260217,000000,37.21,38.23,37.04,37.9,302609,0
+ARKF.US,D,20260218,000000,37.94,39.15,37.94,38.525,264906,0
diff --git a/daily/us/nyse etfs/1/augw.us.txt b/daily/us/nyse etfs/1/augw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7b8a91c0ba2da7995f64b4e0fbef1b446cb5f177
--- /dev/null
+++ b/daily/us/nyse etfs/1/augw.us.txt	
@@ -0,0 +1,633 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUGW.US,D,20230803,000000,24.75,24.8587,24.71,24.7853,128539,0
+AUGW.US,D,20230804,000000,25.15,25.15,24.7355,24.7355,150048,0
+AUGW.US,D,20230807,000000,24.812,24.88,24.7598,24.85,281635,0
+AUGW.US,D,20230808,000000,24.81,24.99,24.64,24.81,102955,0
+AUGW.US,D,20230809,000000,24.7852,24.81,24.66,24.73,219700,0
+AUGW.US,D,20230810,000000,24.89,24.89,24.67,24.7176,152900,0
+AUGW.US,D,20230811,000000,24.7,24.749,24.6498,24.7052,42351,0
+AUGW.US,D,20230814,000000,24.7,24.76,24.6817,24.7402,59039,0
+AUGW.US,D,20230815,000000,24.75,24.75,24.61,24.6348,65669,0
+AUGW.US,D,20230816,000000,24.64,24.68,24.54,24.5601,97535,0
+AUGW.US,D,20230817,000000,24.59,24.65,24.3816,24.458,54052,0
+AUGW.US,D,20230818,000000,24.46,24.49,24.23,24.47,131909,0
+AUGW.US,D,20230821,000000,24.519,24.57,24.41,24.53,105770,0
+AUGW.US,D,20230822,000000,24.5699,24.575,24.4301,24.4846,46844,0
+AUGW.US,D,20230823,000000,24.56,24.68,24.52,24.66,67640,0
+AUGW.US,D,20230824,000000,24.6378,24.69,24.47,24.47,53103,0
+AUGW.US,D,20230825,000000,24.54,24.58,24.36,24.53,19826,0
+AUGW.US,D,20230828,000000,24.53,24.82,24.52,24.66,193422,0
+AUGW.US,D,20230829,000000,24.745,24.84,24.6941,24.8,49455,0
+AUGW.US,D,20230830,000000,24.87,24.97,24.81,24.8799,266671,0
+AUGW.US,D,20230831,000000,25.01,25.01,24.83,24.8467,81720,0
+AUGW.US,D,20230901,000000,25,25,24.815,24.87,33215,0
+AUGW.US,D,20230905,000000,24.82,24.89,24.82,24.8442,123755,0
+AUGW.US,D,20230906,000000,24.82,24.82,24.68,24.76,40258,0
+AUGW.US,D,20230907,000000,24.58,24.779,24.58,24.73,35000,0
+AUGW.US,D,20230908,000000,24.76,24.79,24.695,24.74,46021,0
+AUGW.US,D,20230911,000000,25.14,25.14,24.75,24.83,41955,0
+AUGW.US,D,20230912,000000,24.79,24.8085,24.7104,24.76,51067,0
+AUGW.US,D,20230913,000000,24.71,24.8099,24.71,24.78,19240,0
+AUGW.US,D,20230914,000000,24.7701,24.9,24.77,24.89,21582,0
+AUGW.US,D,20230915,000000,24.7673,24.8,24.68,24.7104,31990,0
+AUGW.US,D,20230918,000000,24.7086,24.78,24.66,24.74,10606,0
+AUGW.US,D,20230919,000000,24.71,24.7297,24.5023,24.71,37409,0
+AUGW.US,D,20230920,000000,24.73,24.76,24.5475,24.5779,22502,0
+AUGW.US,D,20230921,000000,24.4201,24.49,24.33,24.3343,37398,0
+AUGW.US,D,20230922,000000,24.44,24.44,24.32,24.37,10657,0
+AUGW.US,D,20230925,000000,24.3001,24.43,24.3,24.43,15000,0
+AUGW.US,D,20230926,000000,24.27,24.38,24.2,24.25,20603,0
+AUGW.US,D,20230927,000000,24.3,24.34,24.15,24.25,36426,0
+AUGW.US,D,20230928,000000,24.25,24.36,24.22,24.3288,115112,0
+AUGW.US,D,20230929,000000,24.3702,24.3793,24.21,24.26,17930,0
+AUGW.US,D,20231002,000000,24.31,24.31,24.1701,24.26,7648,0
+AUGW.US,D,20231003,000000,24.2184,24.2184,24.08,24.09,27953,0
+AUGW.US,D,20231004,000000,24.14,24.27,24.12,24.2,14406,0
+AUGW.US,D,20231005,000000,24.195,24.245,24.1015,24.18,67073,0
+AUGW.US,D,20231006,000000,24.2,24.4251,24.1952,24.33,19563,0
+AUGW.US,D,20231009,000000,24.314,24.452,24.314,24.4,7044,0
+AUGW.US,D,20231010,000000,24.495,24.6,24.47,24.47,12692,0
+AUGW.US,D,20231011,000000,24.61,24.61,24.46,24.5489,25320,0
+AUGW.US,D,20231012,000000,24.61,24.61,24.3813,24.5,13780,0
+AUGW.US,D,20231013,000000,24.57,24.57,24.3785,24.38,20477,0
+AUGW.US,D,20231016,000000,24.51,24.605,24.51,24.57,45029,0
+AUGW.US,D,20231017,000000,24.465,24.6529,24.465,24.57,49969,0
+AUGW.US,D,20231018,000000,24.58,24.58,24.3245,24.4,75287,0
+AUGW.US,D,20231019,000000,24.43,24.44,24.26,24.3,42486,0
+AUGW.US,D,20231020,000000,24.175,24.2361,24.1,24.15,20584,0
+AUGW.US,D,20231023,000000,24.0499,24.24,24.0499,24.09,19547,0
+AUGW.US,D,20231024,000000,24.14,24.2686,24.1337,24.24,15402,0
+AUGW.US,D,20231025,000000,24.15,24.16,24.02,24.02,25990,0
+AUGW.US,D,20231026,000000,23.99,24.03,23.9,23.9459,34500,0
+AUGW.US,D,20231027,000000,23.93,23.9623,23.81,23.91,23133,0
+AUGW.US,D,20231030,000000,23.97,24.04,23.91,24.04,33523,0
+AUGW.US,D,20231031,000000,24.08,24.09,24,24.05,14341,0
+AUGW.US,D,20231101,000000,24.1301,24.255,24.1054,24.23,58400,0
+AUGW.US,D,20231102,000000,24.2901,24.46,24.2901,24.46,53329,0
+AUGW.US,D,20231103,000000,24.5405,24.61,24.47,24.5581,38981,0
+AUGW.US,D,20231106,000000,24.57,24.59,24.5,24.59,18319,0
+AUGW.US,D,20231107,000000,24.5836,24.64,24.56,24.62,14446,0
+AUGW.US,D,20231108,000000,24.66,24.66,24.56,24.65,90782,0
+AUGW.US,D,20231109,000000,24.63,24.65,24.4701,24.53,107556,0
+AUGW.US,D,20231110,000000,24.61,24.74,24.5357,24.68,17034,0
+AUGW.US,D,20231113,000000,24.68,24.74,24.6406,24.67,105944,0
+AUGW.US,D,20231114,000000,24.92,24.99,24.9,24.94,93998,0
+AUGW.US,D,20231115,000000,25.13,25.13,24.94,24.94,66475,0
+AUGW.US,D,20231116,000000,24.99,25.24,24.93,25,145027,0
+AUGW.US,D,20231117,000000,25.01,25.25,24.97,24.98,34527,0
+AUGW.US,D,20231120,000000,25.03,25.17,24.98,25.08,61040,0
+AUGW.US,D,20231121,000000,25.0796,25.11,25.05,25.05,54518,0
+AUGW.US,D,20231122,000000,25.12,25.18,25.1039,25.16,126553,0
+AUGW.US,D,20231124,000000,25.151,25.17,25.145,25.1543,10135,0
+AUGW.US,D,20231127,000000,25.15,25.38,25.12,25.15,96465,0
+AUGW.US,D,20231128,000000,25.15,25.21,25.05,25.18,88735,0
+AUGW.US,D,20231129,000000,25.2,25.28,25.1308,25.165,67943,0
+AUGW.US,D,20231130,000000,25.159,25.22,25.11,25.2147,48881,0
+AUGW.US,D,20231201,000000,25.3,25.345,25.15,25.32,130097,0
+AUGW.US,D,20231204,000000,25.2097,25.26,25.13,25.2475,41107,0
+AUGW.US,D,20231205,000000,25.2,25.29,25.2,25.2484,57807,0
+AUGW.US,D,20231206,000000,25.25,25.275,25.13,25.19,250525,0
+AUGW.US,D,20231207,000000,25.26,25.315,25.2,25.25,20827,0
+AUGW.US,D,20231208,000000,25.32,25.39,25.25,25.36,35891,0
+AUGW.US,D,20231211,000000,25.335,25.41,25.32,25.39,111942,0
+AUGW.US,D,20231212,000000,25.42,25.48,25.35,25.42,118717,0
+AUGW.US,D,20231213,000000,25.48,25.675,25.44,25.62,68405,0
+AUGW.US,D,20231214,000000,25.67,25.795,25.61,25.66,110567,0
+AUGW.US,D,20231215,000000,25.7141,25.73,25.63,25.67,49131,0
+AUGW.US,D,20231218,000000,25.76,25.8,25.71,25.72,37531,0
+AUGW.US,D,20231219,000000,25.73,25.84,25.73,25.78,74169,0
+AUGW.US,D,20231220,000000,25.8425,25.86,25.59,25.59,62751,0
+AUGW.US,D,20231221,000000,25.7,25.7719,25.64,25.73,35334,0
+AUGW.US,D,20231222,000000,25.84,25.855,25.76,25.83,54746,0
+AUGW.US,D,20231226,000000,25.77,25.9099,25.77,25.85,16418,0
+AUGW.US,D,20231227,000000,26.18,26.18,25.7201,25.8651,36877,0
+AUGW.US,D,20231228,000000,25.86,25.95,25.86,25.92,53669,0
+AUGW.US,D,20231229,000000,25.901,25.91,25.82,25.85,35691,0
+AUGW.US,D,20240102,000000,25.775,25.83,25.6691,25.7945,24402,0
+AUGW.US,D,20240103,000000,25.6964,25.74,25.65,25.65,29068,0
+AUGW.US,D,20240104,000000,25.685,25.74,25.6,25.6,94451,0
+AUGW.US,D,20240105,000000,25.6257,25.75,25.56,25.63,46083,0
+AUGW.US,D,20240108,000000,25.73,25.86,25.71,25.86,22909,0
+AUGW.US,D,20240109,000000,25.8256,25.88,25.8,25.86,34988,0
+AUGW.US,D,20240110,000000,25.86,25.94,25.78,25.94,145008,0
+AUGW.US,D,20240111,000000,25.81,25.9099,25.8,25.87,31222,0
+AUGW.US,D,20240112,000000,25.94,25.96,25.8305,25.9568,36979,0
+AUGW.US,D,20240116,000000,25.8479,25.92,25.8204,25.9,27354,0
+AUGW.US,D,20240117,000000,25.765,25.8019,25.72,25.76,34120,0
+AUGW.US,D,20240118,000000,25.88,25.93,25.76,25.89,17913,0
+AUGW.US,D,20240119,000000,25.98,26.117,25.96,26.07,10904,0
+AUGW.US,D,20240122,000000,26.155,26.1771,26.1,26.1,20372,0
+AUGW.US,D,20240123,000000,26.12,26.179,26.1,26.15,29036,0
+AUGW.US,D,20240124,000000,26.2,26.28,26.15,26.15,39896,0
+AUGW.US,D,20240125,000000,26.17,26.28,26.17,26.28,35905,0
+AUGW.US,D,20240126,000000,26.28,26.29,26.21,26.21,40704,0
+AUGW.US,D,20240129,000000,26.2501,26.37,26.2359,26.37,24972,0
+AUGW.US,D,20240130,000000,26.27,26.34,26.27,26.325,33090,0
+AUGW.US,D,20240131,000000,26.33,26.33,26.11,26.15,41659,0
+AUGW.US,D,20240201,000000,26.14,26.29,26.14,26.25,23704,0
+AUGW.US,D,20240202,000000,26.31,26.44,26.3,26.39,23079,0
+AUGW.US,D,20240205,000000,26.3421,26.4,26.3102,26.3921,11162,0
+AUGW.US,D,20240206,000000,26.36,26.44,26.35,26.4,27981,0
+AUGW.US,D,20240207,000000,26.4616,26.56,26.44,26.4922,22005,0
+AUGW.US,D,20240208,000000,26.5095,26.55,26.5,26.5124,14828,0
+AUGW.US,D,20240209,000000,26.48,26.62,26.475,26.62,37718,0
+AUGW.US,D,20240212,000000,26.54,26.64,26.54,26.59,1767603,0
+AUGW.US,D,20240213,000000,26.44,26.45,26.3,26.43,36895,0
+AUGW.US,D,20240214,000000,26.49,26.53,26.45,26.53,25782,0
+AUGW.US,D,20240215,000000,26.555,26.5999,26.534,26.58,9104,0
+AUGW.US,D,20240216,000000,26.57,26.615,26.54,26.59,5708,0
+AUGW.US,D,20240220,000000,26.49,26.51,26.4771,26.48,10136,0
+AUGW.US,D,20240221,000000,26.43,26.4939,26.4,26.49,12038,0
+AUGW.US,D,20240222,000000,26.68,26.76,26.68,26.71,8067,0
+AUGW.US,D,20240223,000000,26.78,26.8,26.73,26.74,99168,0
+AUGW.US,D,20240226,000000,26.74,26.7723,26.7,26.7295,18593,0
+AUGW.US,D,20240227,000000,26.7374,26.77,26.711,26.7641,12389,0
+AUGW.US,D,20240228,000000,26.7203,26.7546,26.71,26.71,7793,0
+AUGW.US,D,20240229,000000,26.74,26.79,26.74,26.75,70530,0
+AUGW.US,D,20240301,000000,26.77,26.9,26.77,26.8919,45740,0
+AUGW.US,D,20240304,000000,26.83,26.88,26.83,26.8626,27229,0
+AUGW.US,D,20240305,000000,26.781,26.79,26.72,26.7549,9605,0
+AUGW.US,D,20240306,000000,26.83,26.845,26.78,26.8239,231113,0
+AUGW.US,D,20240307,000000,26.895,26.92,26.89,26.9114,13783,0
+AUGW.US,D,20240308,000000,26.935,26.96,26.8399,26.8452,8990,0
+AUGW.US,D,20240311,000000,26.8,26.85,26.79,26.8415,23693,0
+AUGW.US,D,20240312,000000,26.84,26.96,26.84,26.9519,18080,0
+AUGW.US,D,20240313,000000,26.9586,26.98,26.93,26.9418,203561,0
+AUGW.US,D,20240314,000000,26.95,26.95,26.88,26.9125,12045,0
+AUGW.US,D,20240315,000000,26.85,26.8901,26.83,26.8541,11477,0
+AUGW.US,D,20240318,000000,26.94,26.96,26.9235,26.9235,17893,0
+AUGW.US,D,20240319,000000,26.91,27.0004,26.91,27.0004,11593,0
+AUGW.US,D,20240320,000000,26.95,27.08,26.95,27.0725,27716,0
+AUGW.US,D,20240321,000000,27.1293,27.15,27.09,27.1013,151708,0
+AUGW.US,D,20240322,000000,27.12,27.2,27.0902,27.1022,176816,0
+AUGW.US,D,20240325,000000,26.99,27.11,26.99,27.075,31564,0
+AUGW.US,D,20240326,000000,27.1004,27.12,27.08,27.0836,25808,0
+AUGW.US,D,20240327,000000,27.13,27.17,27.09,27.1605,23888,0
+AUGW.US,D,20240328,000000,27.13,27.19,27.13,27.13,1692014,0
+AUGW.US,D,20240401,000000,27.74,27.74,27.14,27.1673,28958,0
+AUGW.US,D,20240402,000000,27.15,27.15,27.05,27.1077,15859,0
+AUGW.US,D,20240403,000000,27.03,27.13,27.03,27.1162,15038,0
+AUGW.US,D,20240404,000000,27.17,27.18,26.9992,26.9992,15512,0
+AUGW.US,D,20240405,000000,27.05,27.13,27.05,27.1,25968,0
+AUGW.US,D,20240408,000000,27.1207,27.135,27.09,27.1055,133617,0
+AUGW.US,D,20240409,000000,27.0953,27.1063,27.0675,27.1063,10506,0
+AUGW.US,D,20240410,000000,27.045,27.045,27.0007,27.0422,6436,0
+AUGW.US,D,20240411,000000,27.01,27.12,27.01,27.118,814,0
+AUGW.US,D,20240412,000000,27.04,27.05,26.93,26.9653,29070,0
+AUGW.US,D,20240415,000000,27.02,27.02,26.8,26.81,9644,0
+AUGW.US,D,20240416,000000,26.79,26.85,26.79,26.79,22429,0
+AUGW.US,D,20240417,000000,26.7892,26.7892,26.71,26.73,9813,0
+AUGW.US,D,20240418,000000,26.75,26.76,26.7,26.71,10862,0
+AUGW.US,D,20240419,000000,26.69,26.69,26.63,26.6449,26260,0
+AUGW.US,D,20240422,000000,26.65,26.81,26.65,26.7471,182133,0
+AUGW.US,D,20240423,000000,26.89,26.9118,26.89,26.9118,2739,0
+AUGW.US,D,20240424,000000,26.87,26.935,26.87,26.935,897,0
+AUGW.US,D,20240425,000000,26.75,26.875,26.75,26.865,5398,0
+AUGW.US,D,20240426,000000,26.97,27.0379,26.97,27.0201,11095,0
+AUGW.US,D,20240429,000000,27.04,27.06,27,27.05,24198,0
+AUGW.US,D,20240430,000000,26.93,26.95,26.8866,26.8866,5027,0
+AUGW.US,D,20240501,000000,26.8,26.998,26.79,26.8343,3481,0
+AUGW.US,D,20240502,000000,26.83,26.945,26.83,26.9254,2008,0
+AUGW.US,D,20240503,000000,27.09,27.1334,27.09,27.1334,1407,0
+AUGW.US,D,20240506,000000,27.18,27.224,27.16,27.224,6473,0
+AUGW.US,D,20240507,000000,27.26,27.28,27.26,27.2615,4217,0
+AUGW.US,D,20240508,000000,27.285,27.3,27.17,27.2897,22210,0
+AUGW.US,D,20240509,000000,27.302,27.326,27.27,27.3226,7791,0
+AUGW.US,D,20240510,000000,27.37,27.38,27.34,27.3714,6492,0
+AUGW.US,D,20240513,000000,27.35,27.3797,27.35,27.3797,330,0
+AUGW.US,D,20240514,000000,27.25,27.4417,27.25,27.441,8444,0
+AUGW.US,D,20240515,000000,27.49,27.54,27.4701,27.54,16860,0
+AUGW.US,D,20240516,000000,27.551,27.555,27.5,27.5,14845,0
+AUGW.US,D,20240517,000000,27.52,27.545,27.52,27.545,35343,0
+AUGW.US,D,20240520,000000,27.565,27.5701,27.55,27.5701,9387,0
+AUGW.US,D,20240521,000000,27.555,27.5922,27.505,27.5922,9844,0
+AUGW.US,D,20240522,000000,27.59,27.6,27.56,27.5724,5525,0
+AUGW.US,D,20240523,000000,27.58,27.6,27.5,27.5258,9000,0
+AUGW.US,D,20240524,000000,27.58,27.6,27.57,27.5969,7037,0
+AUGW.US,D,20240528,000000,27.6,27.609,27.58,27.6,30398,0
+AUGW.US,D,20240529,000000,27.55,27.556,27.52,27.5553,6742,0
+AUGW.US,D,20240530,000000,27.52,27.54,27.48,27.495,5232,0
+AUGW.US,D,20240531,000000,27.52,27.582,27.4302,27.582,5997,0
+AUGW.US,D,20240603,000000,27.59,27.61,27.52,27.5973,20273,0
+AUGW.US,D,20240604,000000,27.57,27.6171,27.55,27.6171,11236,0
+AUGW.US,D,20240605,000000,27.62,27.7,27.62,27.6921,10639,0
+AUGW.US,D,20240606,000000,27.68,27.7035,27.62,27.685,13518,0
+AUGW.US,D,20240607,000000,27.7151,27.7221,27.69,27.704,1140,0
+AUGW.US,D,20240610,000000,27.7179,27.7259,27.7,27.72,4566,0
+AUGW.US,D,20240611,000000,27.68,27.735,27.68,27.735,2523,0
+AUGW.US,D,20240612,000000,27.7948,27.7997,27.76,27.7956,6745,0
+AUGW.US,D,20240613,000000,27.78,27.8006,27.77,27.7967,7341,0
+AUGW.US,D,20240614,000000,27.79,27.795,27.77,27.795,8925,0
+AUGW.US,D,20240617,000000,27.79,27.8248,27.79,27.8248,312,0
+AUGW.US,D,20240618,000000,27.821,27.8446,27.795,27.83,9041,0
+AUGW.US,D,20240620,000000,27.7776,27.8499,27.76,27.8349,38366,0
+AUGW.US,D,20240621,000000,27.83,27.8471,27.83,27.84,2410,0
+AUGW.US,D,20240624,000000,27.85,27.87,27.8259,27.8543,58320,0
+AUGW.US,D,20240625,000000,27.8655,27.88,27.86,27.88,6971,0
+AUGW.US,D,20240626,000000,27.86,27.8889,27.825,27.8799,33960,0
+AUGW.US,D,20240627,000000,27.8715,27.89,27.835,27.89,90914,0
+AUGW.US,D,20240628,000000,27.8803,27.91,27.8803,27.91,8590,0
+AUGW.US,D,20240701,000000,27.8991,27.915,27.88,27.913,47488,0
+AUGW.US,D,20240702,000000,27.91,27.935,27.9007,27.9348,2903,0
+AUGW.US,D,20240703,000000,27.95,27.9529,27.93,27.95,2046,0
+AUGW.US,D,20240705,000000,27.95,27.98,27.93,27.95,9952,0
+AUGW.US,D,20240708,000000,27.9671,27.9822,27.955,27.98,1701,0
+AUGW.US,D,20240709,000000,27.985,28.01,27.95,27.9702,13487,0
+AUGW.US,D,20240710,000000,27.97,27.99,27.9601,27.9777,2464,0
+AUGW.US,D,20240711,000000,27.96,28.01,27.9503,28.01,5532,0
+AUGW.US,D,20240712,000000,28.01,28.0499,27.9701,27.9969,33934,0
+AUGW.US,D,20240715,000000,28.04,28.05,27.9817,28.0147,3735,0
+AUGW.US,D,20240716,000000,28.015,28.05,27.9801,28.04,38586,0
+AUGW.US,D,20240717,000000,28.01,28.05,27.965,28.0098,25448,0
+AUGW.US,D,20240718,000000,28.18,28.18,27.9701,28.0149,22360,0
+AUGW.US,D,20240719,000000,28.012,28.08,28.012,28.0399,578,0
+AUGW.US,D,20240722,000000,28.1099,28.1099,28.005,28.0191,882,0
+AUGW.US,D,20240723,000000,28.05,28.05,28.0445,28.0445,988,0
+AUGW.US,D,20240724,000000,28.042,28.042,27.99,28,15861,0
+AUGW.US,D,20240725,000000,28.02,28.035,28.02,28.0333,1460,0
+AUGW.US,D,20240726,000000,28.05,28.0899,28.0492,28.0601,7857,0
+AUGW.US,D,20240729,000000,28.1055,28.13,28.06,28.0895,13212,0
+AUGW.US,D,20240730,000000,28.1,28.11,28.07,28.0991,16943,0
+AUGW.US,D,20240731,000000,28.1,28.13,28.06,28.075,1192728,0
+AUGW.US,D,20240801,000000,28.15,28.22,27.8318,27.9389,6528123,0
+AUGW.US,D,20240802,000000,27.86,27.8605,27.5813,27.6951,153474,0
+AUGW.US,D,20240805,000000,27.12,27.48,26.95,27.32,177524,0
+AUGW.US,D,20240806,000000,27.42,27.66,27.34,27.5,65855,0
+AUGW.US,D,20240807,000000,27.68,27.7,27.3577,27.3577,80000,0
+AUGW.US,D,20240808,000000,27.53,27.69,27.5237,27.6417,71007,0
+AUGW.US,D,20240809,000000,27.69,27.7799,27.646,27.73,147183,0
+AUGW.US,D,20240812,000000,27.81,27.87,27.7107,27.78,124408,0
+AUGW.US,D,20240813,000000,27.87,27.99,27.86,27.98,70913,0
+AUGW.US,D,20240814,000000,28.05,28.07,27.92,28.06,107625,0
+AUGW.US,D,20240815,000000,28.27,28.27,28.149,28.21,77610,0
+AUGW.US,D,20240816,000000,28.22,28.3182,28.19,28.28,56365,0
+AUGW.US,D,20240819,000000,28.22,28.38,28.22,28.34,73278,0
+AUGW.US,D,20240820,000000,28.39,28.4397,28.31,28.37,91186,0
+AUGW.US,D,20240821,000000,28.4,28.43,28.3301,28.418,57577,0
+AUGW.US,D,20240822,000000,28.43,28.43,28.25,28.29,292500,0
+AUGW.US,D,20240823,000000,28.36,28.47,28.36,28.4582,47715,0
+AUGW.US,D,20240826,000000,28.5,28.5,28.3872,28.4,62874,0
+AUGW.US,D,20240827,000000,28.41,28.48,28.3508,28.4348,73926,0
+AUGW.US,D,20240828,000000,28.43,28.43,28.3,28.3791,73730,0
+AUGW.US,D,20240829,000000,28.4,28.52,28.36,28.3801,28768,0
+AUGW.US,D,20240830,000000,28.4599,28.53,28.35,28.5172,43368,0
+AUGW.US,D,20240903,000000,28.43,28.4402,28.2184,28.2184,324181,0
+AUGW.US,D,20240904,000000,28.28,28.3,28.2047,28.2626,32065,0
+AUGW.US,D,20240905,000000,28.28,28.3299,28.17,28.235,34492,0
+AUGW.US,D,20240906,000000,28.197,28.197,27.9957,28.0076,31618,0
+AUGW.US,D,20240909,000000,28.09,28.19,28.0701,28.1466,49040,0
+AUGW.US,D,20240910,000000,28.16,28.25,28.1,28.215,39172,0
+AUGW.US,D,20240911,000000,28.03,28.39,28.0159,28.37,33960,0
+AUGW.US,D,20240912,000000,28.3,28.48,28.3,28.467,55845,0
+AUGW.US,D,20240913,000000,28.44,28.57,28.44,28.5,40384,0
+AUGW.US,D,20240916,000000,28.5,28.57,28.48,28.5399,37416,0
+AUGW.US,D,20240917,000000,28.56,28.64,28.4801,28.54,13001,0
+AUGW.US,D,20240918,000000,28.5059,28.6396,28.4973,28.5048,29785,0
+AUGW.US,D,20240919,000000,28.755,28.77,28.6901,28.7271,20980,0
+AUGW.US,D,20240920,000000,28.75,28.7609,28.6229,28.72,37028,0
+AUGW.US,D,20240923,000000,28.75,28.79,28.71,28.7438,25943,0
+AUGW.US,D,20240924,000000,28.69,28.81,28.64,28.7706,44711,0
+AUGW.US,D,20240925,000000,28.75,28.81,28.73,28.7574,34948,0
+AUGW.US,D,20240926,000000,28.79,28.85,28.7567,28.79,42678,0
+AUGW.US,D,20240927,000000,28.8507,28.89,28.79,28.8135,61619,0
+AUGW.US,D,20240930,000000,28.7657,28.8441,28.7606,28.8441,27173,0
+AUGW.US,D,20241001,000000,28.81,28.81,28.6625,28.7364,29107,0
+AUGW.US,D,20241002,000000,28.72,28.78,28.71,28.78,85392,0
+AUGW.US,D,20241003,000000,28.68,28.7409,28.6546,28.7114,104591,0
+AUGW.US,D,20241004,000000,28.76,28.84,28.71,28.8075,29017,0
+AUGW.US,D,20241007,000000,28.72,28.8,28.66,28.66,27231,0
+AUGW.US,D,20241008,000000,28.7523,28.8211,28.73,28.78,55725,0
+AUGW.US,D,20241009,000000,28.69,28.88,28.69,28.875,1245160,0
+AUGW.US,D,20241010,000000,28.845,28.86,28.7937,28.8478,15834,0
+AUGW.US,D,20241011,000000,28.8608,28.93,28.8608,28.9143,12274,0
+AUGW.US,D,20241014,000000,28.97,29.0247,28.97,28.97,16817,0
+AUGW.US,D,20241015,000000,28.9532,28.9889,28.89,28.9,63126,0
+AUGW.US,D,20241016,000000,28.928,29.0217,28.84,29.01,27502,0
+AUGW.US,D,20241017,000000,29,29.04,28.96,28.9628,25873,0
+AUGW.US,D,20241018,000000,29,29.0526,28.9905,29.0432,22637,0
+AUGW.US,D,20241021,000000,29.02,29.05,28.96,29.015,23093,0
+AUGW.US,D,20241022,000000,28.95,29.0599,28.95,29.0386,55870,0
+AUGW.US,D,20241023,000000,28.98,28.995,28.88,28.9298,281245,0
+AUGW.US,D,20241024,000000,28.96,28.97,28.91,28.954,23766,0
+AUGW.US,D,20241025,000000,29.08,29.1,28.93,28.93,27511,0
+AUGW.US,D,20241028,000000,28.92,29.0499,28.92,28.98,37804,0
+AUGW.US,D,20241029,000000,28.63,29.0484,28.63,29,24441,0
+AUGW.US,D,20241030,000000,29.04,29.07,28.94,28.94,32351,0
+AUGW.US,D,20241031,000000,28.7601,28.83,28.72,28.72,22830,0
+AUGW.US,D,20241101,000000,28.86,28.8799,28.76,28.84,19815,0
+AUGW.US,D,20241104,000000,28.78,28.86,28.74,28.76,33595,0
+AUGW.US,D,20241105,000000,28.83,28.9499,28.81,28.88,39752,0
+AUGW.US,D,20241106,000000,29.96,29.96,29.09,29.15,39538,0
+AUGW.US,D,20241107,000000,29.2,29.3023,29.2,29.23,39084,0
+AUGW.US,D,20241108,000000,29.2701,29.3123,29.26,29.27,54574,0
+AUGW.US,D,20241111,000000,29.29,29.3299,29.27,29.32,18236,0
+AUGW.US,D,20241112,000000,29.2919,29.31,29.2204,29.29,26573,0
+AUGW.US,D,20241113,000000,29.26,29.3602,29.26,29.29,60946,0
+AUGW.US,D,20241114,000000,29.31,29.3199,29.24,29.24,23728,0
+AUGW.US,D,20241115,000000,29.1991,29.1991,29.0811,29.09,62012,0
+AUGW.US,D,20241118,000000,29.1476,29.2083,29.13,29.13,28645,0
+AUGW.US,D,20241119,000000,29.09,29.22,29.09,29.194,21474,0
+AUGW.US,D,20241120,000000,29.15,29.29,29.0738,29.1785,37071,0
+AUGW.US,D,20241121,000000,29.23,29.27,29.02,29.21,37156,0
+AUGW.US,D,20241122,000000,29.28,29.3113,29.21,29.27,25911,0
+AUGW.US,D,20241125,000000,29.345,29.38,29.2928,29.3345,25184,0
+AUGW.US,D,20241126,000000,29.34,29.42,29.34,29.37,31266,0
+AUGW.US,D,20241127,000000,29.42,29.43,29.331,29.34,38117,0
+AUGW.US,D,20241129,000000,29.375,29.4586,29.03,29.448,8757,0
+AUGW.US,D,20241202,000000,29.47,29.4917,29.42,29.43,3934313,0
+AUGW.US,D,20241203,000000,29.465,29.53,29.4205,29.53,13726,0
+AUGW.US,D,20241204,000000,29.48,29.54,29.48,29.53,37228,0
+AUGW.US,D,20241205,000000,29.48,29.54,29.45,29.46,31226,0
+AUGW.US,D,20241206,000000,29.54,29.5608,29.49,29.56,12659,0
+AUGW.US,D,20241209,000000,29.5138,29.5494,29.44,29.5,13202,0
+AUGW.US,D,20241210,000000,29.49,29.55,29.43,29.43,18327,0
+AUGW.US,D,20241211,000000,29.5128,29.5794,29.4881,29.49,20172,0
+AUGW.US,D,20241212,000000,29.48,29.55,29.4,29.45,12763,0
+AUGW.US,D,20241213,000000,29.48,29.5191,29.4402,29.45,11699,0
+AUGW.US,D,20241216,000000,29.5089,29.56,29.4901,29.511,7530,0
+AUGW.US,D,20241217,000000,29.46,29.5398,29.4401,29.51,29178,0
+AUGW.US,D,20241218,000000,29.4767,29.55,29.11,29.11,17588,0
+AUGW.US,D,20241219,000000,29.31,29.31,29.12,29.12,51560,0
+AUGW.US,D,20241220,000000,29.094,29.4027,29.06,29.28,29225,0
+AUGW.US,D,20241223,000000,29.2676,29.39,29.2,29.37,13395,0
+AUGW.US,D,20241224,000000,29.427,29.5092,29.427,29.5084,3937,0
+AUGW.US,D,20241226,000000,29.5327,29.56,29.49,29.56,30191,0
+AUGW.US,D,20241227,000000,29.4,29.44,29.34,29.4,13220,0
+AUGW.US,D,20241230,000000,29.24,29.37,29.2131,29.3137,20639,0
+AUGW.US,D,20241231,000000,29.33,29.33,29.24,29.26,4258046,0
+AUGW.US,D,20250102,000000,29.24,29.39,29.181,29.28,8437,0
+AUGW.US,D,20250103,000000,29.3439,29.4273,29.3439,29.39,2470,0
+AUGW.US,D,20250106,000000,29.5039,29.5039,29.4501,29.47,4106,0
+AUGW.US,D,20250107,000000,29.44,29.44,29.3397,29.3397,5969,0
+AUGW.US,D,20250108,000000,29.32,29.4,29.05,29.4,4745,0
+AUGW.US,D,20250110,000000,29.16,29.26,29.13,29.1847,7301,0
+AUGW.US,D,20250113,000000,29.145,29.215,28.88,29.2,4095,0
+AUGW.US,D,20250114,000000,29.23,29.27,29.15,29.224,9648,0
+AUGW.US,D,20250115,000000,29.4781,29.4846,29.47,29.4846,1204,0
+AUGW.US,D,20250116,000000,29.495,29.495,29.44,29.475,3026,0
+AUGW.US,D,20250117,000000,29.58,29.5839,29.553,29.553,1514,0
+AUGW.US,D,20250121,000000,29.58,29.66,29.3,29.64,3944,0
+AUGW.US,D,20250122,000000,29.575,29.7215,29.575,29.7,3542,0
+AUGW.US,D,20250123,000000,29.6906,29.76,29.6906,29.74,4522,0
+AUGW.US,D,20250124,000000,29.7318,29.76,29.721,29.7313,922,0
+AUGW.US,D,20250127,000000,29.6,29.61,29.56,29.5993,6107,0
+AUGW.US,D,20250128,000000,29.61,29.7,29.6,29.7,7476,0
+AUGW.US,D,20250129,000000,29.68,29.68,29.61,29.6532,3770,0
+AUGW.US,D,20250130,000000,29.7018,29.7301,29.4739,29.4739,40600,0
+AUGW.US,D,20250131,000000,29.785,29.785,29.6623,29.6623,3943,0
+AUGW.US,D,20250203,000000,29.4801,29.62,29.45,29.6051,15120,0
+AUGW.US,D,20250204,000000,29.65,29.6832,29.63,29.6832,1939,0
+AUGW.US,D,20250205,000000,29.68,29.7199,29.65,29.7105,7213,0
+AUGW.US,D,20250206,000000,29.74,29.75,29.71,29.7453,7308,0
+AUGW.US,D,20250207,000000,29.715,29.715,29.68,29.6851,2755,0
+AUGW.US,D,20250210,000000,29.73,29.75,29.73,29.7485,14502,0
+AUGW.US,D,20250211,000000,29.73,29.755,29.72,29.7407,5285,0
+AUGW.US,D,20250212,000000,29.72,29.73,29.701,29.7107,2282,0
+AUGW.US,D,20250213,000000,29.72,29.8201,29.68,29.8201,4839,0
+AUGW.US,D,20250214,000000,29.84,29.84,29.83,29.8344,2769,0
+AUGW.US,D,20250218,000000,29.86,29.8888,29.75,29.8508,13191,0
+AUGW.US,D,20250219,000000,29.861,29.905,29.86,29.8972,15040,0
+AUGW.US,D,20250220,000000,29.81,29.8799,29.8,29.865,8224,0
+AUGW.US,D,20250221,000000,29.8259,29.835,29.68,29.7154,14846,0
+AUGW.US,D,20250224,000000,29.666,29.73,28.6901,29.64,5146,0
+AUGW.US,D,20250225,000000,29.57,29.65,29.57,29.6102,8616,0
+AUGW.US,D,20250226,000000,29.68,29.68,29.54,29.625,3942,0
+AUGW.US,D,20250227,000000,29.62,29.62,29.381,29.3894,5230,0
+AUGW.US,D,20250228,000000,29.36,29.6,29.36,29.6,18652,0
+AUGW.US,D,20250303,000000,29.55,29.59,29.34,29.3626,8357,0
+AUGW.US,D,20250304,000000,29.2397,29.403,29.1,29.2317,54253,0
+AUGW.US,D,20250305,000000,29.24,29.45,29.14,29.3784,13324,0
+AUGW.US,D,20250306,000000,29.29,29.34,29.08,29.1266,3359,0
+AUGW.US,D,20250307,000000,29.16,29.22,29.09,29.2189,4559,0
+AUGW.US,D,20250310,000000,28.95,29.06,28.77,28.8426,6734,0
+AUGW.US,D,20250311,000000,28.8,28.84,28.61,28.7476,11537,0
+AUGW.US,D,20250312,000000,28.73,28.9,28.73,28.7999,7740,0
+AUGW.US,D,20250313,000000,28.6587,28.69,28.5961,28.5961,7674,0
+AUGW.US,D,20250314,000000,28.77,28.9082,28.77,28.9082,4365,0
+AUGW.US,D,20250317,000000,28.94,29.0501,28.94,29.0065,1575,0
+AUGW.US,D,20250318,000000,28.89,28.92,28.815,28.8382,3982,0
+AUGW.US,D,20250319,000000,28.87,29.0475,28.87,29.0161,6003,0
+AUGW.US,D,20250320,000000,29.04,29.0717,28.88,28.9491,10160,0
+AUGW.US,D,20250321,000000,28.87,28.98,28.87,28.98,3169,0
+AUGW.US,D,20250324,000000,29.23,29.29,29.201,29.2884,5969,0
+AUGW.US,D,20250325,000000,29.28,29.32,29.24,29.2909,13929,0
+AUGW.US,D,20250326,000000,29.1,29.1278,29.06,29.1278,2696,0
+AUGW.US,D,20250327,000000,29.091,29.13,29.06,29.0634,4009,0
+AUGW.US,D,20250328,000000,28.82,28.82,28.7507,28.7779,11439,0
+AUGW.US,D,20250331,000000,28.66,28.88,28.58,28.82,15223,0
+AUGW.US,D,20250401,000000,28.78,28.9668,28.78,28.9494,8625,0
+AUGW.US,D,20250402,000000,28.88,29.0479,28.88,29.0479,3818,0
+AUGW.US,D,20250403,000000,28.55,28.5679,28.29,28.3205,2165715,0
+AUGW.US,D,20250404,000000,27.84,27.89,27.5414,27.5414,58390,0
+AUGW.US,D,20250407,000000,27.075,28.14,26.17,27.4837,21581,0
+AUGW.US,D,20250408,000000,27.88,28.0178,27.27,27.2795,8355,0
+AUGW.US,D,20250409,000000,27.33,28.5138,27.2785,28.37,442539,0
+AUGW.US,D,20250410,000000,28.07,28.11,27.67,27.9586,42480,0
+AUGW.US,D,20250411,000000,28.085,28.3,27.87,28.2634,28181,0
+AUGW.US,D,20250414,000000,28.4,29,28.28,28.41,21104,0
+AUGW.US,D,20250415,000000,28.49,28.49,28.3538,28.358,12948,0
+AUGW.US,D,20250416,000000,28.27,28.27,27.945,28.0465,9589,0
+AUGW.US,D,20250417,000000,28.12,28.19,27.98,28.065,5525,0
+AUGW.US,D,20250421,000000,27.86,27.86,27.67,27.7981,9017,0
+AUGW.US,D,20250422,000000,27.9725,28.1694,27.9501,28.1011,7750,0
+AUGW.US,D,20250423,000000,28.5899,28.62,28.2412,28.3364,33623,0
+AUGW.US,D,20250424,000000,28.37,28.61,28.37,28.5798,6090,0
+AUGW.US,D,20250425,000000,28.5687,28.7078,28.535,28.6732,3331,0
+AUGW.US,D,20250428,000000,28.67,28.7099,28.54,28.7087,10160,0
+AUGW.US,D,20250429,000000,28.645,28.84,28.645,28.754,27716,0
+AUGW.US,D,20250430,000000,28.539,28.8362,28.46,28.8362,7477,0
+AUGW.US,D,20250501,000000,28.9,29,28.9,28.9354,1664547,0
+AUGW.US,D,20250502,000000,29.15,29.15,29.1,29.15,2098,0
+AUGW.US,D,20250505,000000,28.98,29.1385,28.98,29.045,1635,0
+AUGW.US,D,20250506,000000,28.95,28.96,28.9101,28.929,3139,0
+AUGW.US,D,20250507,000000,28.95,29.0372,28.82,28.9706,1811,0
+AUGW.US,D,20250508,000000,29.04,29.21,28.99,29.0624,1142,0
+AUGW.US,D,20250509,000000,28.82,29.05,28.801,29.02,21216,0
+AUGW.US,D,20250512,000000,29.43,29.65,29.39,29.5399,1851,0
+AUGW.US,D,20250513,000000,29.59,29.7,29.59,29.6915,1199,0
+AUGW.US,D,20250514,000000,29.67,29.77,29.65,29.7059,2299,0
+AUGW.US,D,20250515,000000,29.73,29.83,29.61,29.73,17949,0
+AUGW.US,D,20250519,000000,29.892,29.9022,29.85,29.9022,3114,0
+AUGW.US,D,20250520,000000,29.83,29.8927,29.79,29.8501,3270,0
+AUGW.US,D,20250521,000000,29.75,29.815,29.6047,29.6047,9480,0
+AUGW.US,D,20250522,000000,29.66,29.66,29.5878,29.6011,916,0
+AUGW.US,D,20250523,000000,29.52,29.545,29.4848,29.4848,863,0
+AUGW.US,D,20250527,000000,29.684,29.8065,29.684,29.8065,431,0
+AUGW.US,D,20250528,000000,29.8,29.89,29.7302,29.7302,737,0
+AUGW.US,D,20250529,000000,29.751,29.7909,29.725,29.7909,3807,0
+AUGW.US,D,20250530,000000,29.7,29.8294,29.7,29.8294,718,0
+AUGW.US,D,20250602,000000,29.691,29.8927,29.691,29.8826,6548,0
+AUGW.US,D,20250603,000000,29.88,29.988,29.88,29.988,1062,0
+AUGW.US,D,20250604,000000,29.99,30.03,29.99,29.9911,5624,0
+AUGW.US,D,20250605,000000,29.975,30.11,29.8975,29.8975,11816,0
+AUGW.US,D,20250606,000000,30.09,30.0994,30.01,30.0994,17663,0
+AUGW.US,D,20250609,000000,30.1,30.16,30.1,30.1135,7272,0
+AUGW.US,D,20250611,000000,30.2001,30.2001,30.1588,30.1588,54362,0
+AUGW.US,D,20250612,000000,30.222,30.222,30.2,30.2201,558,0
+AUGW.US,D,20250613,000000,30.1,30.1751,30.0171,30.0171,2087,0
+AUGW.US,D,20250616,000000,30.16,30.22,30.16,30.2146,944,0
+AUGW.US,D,20250617,000000,30.1623,30.175,30.05,30.0718,1989,0
+AUGW.US,D,20250618,000000,30.0976,30.17,30.04,30.084,10925,0
+AUGW.US,D,20250620,000000,30.07,30.13,30.0409,30.0409,537,0
+AUGW.US,D,20250623,000000,30.03,30.2258,30.03,30.2258,28561,0
+AUGW.US,D,20250624,000000,30.37,30.4355,30.37,30.4339,5385,0
+AUGW.US,D,20250625,000000,30.4,30.4333,30.4,30.4333,2525,0
+AUGW.US,D,20250626,000000,30.5503,30.61,30.52,30.5377,41028,0
+AUGW.US,D,20250627,000000,30.6,30.666,30.58,30.6184,1083,0
+AUGW.US,D,20250630,000000,30.63,30.74,30.63,30.6816,5187,0
+AUGW.US,D,20250701,000000,30.63,30.71,30.62,30.6732,7595,0
+AUGW.US,D,20250702,000000,30.65,30.74,30.65,30.729,7550,0
+AUGW.US,D,20250703,000000,30.77,30.87,30.68,30.83,6228,0
+AUGW.US,D,20250707,000000,30.77,30.77,30.63,30.7434,1950,0
+AUGW.US,D,20250708,000000,30.75,30.79,30.73,30.7845,4007,0
+AUGW.US,D,20250709,000000,30.8,30.8685,30.8,30.8685,723,0
+AUGW.US,D,20250710,000000,30.84,30.9105,30.84,30.9105,4317,0
+AUGW.US,D,20250711,000000,30.87,30.9036,30.87,30.9036,168,0
+AUGW.US,D,20250714,000000,30.86,30.8969,30.86,30.8914,1602,0
+AUGW.US,D,20250715,000000,30.91,30.91,30.89,30.9035,3785,0
+AUGW.US,D,20250716,000000,30.87,30.9,30.86,30.9,3111,0
+AUGW.US,D,20250717,000000,30.9514,30.9937,30.94,30.9937,2466,0
+AUGW.US,D,20250718,000000,31.01,31.01,30.96,30.975,4866,0
+AUGW.US,D,20250721,000000,31.0111,31.0416,31.0111,31.0416,874,0
+AUGW.US,D,20250722,000000,31.01,31.04,31,31.0398,2401,0
+AUGW.US,D,20250723,000000,31.04,31.1,28.5,31.0974,7156,0
+AUGW.US,D,20250724,000000,31.105,31.15,30.97,31.1097,2243,0
+AUGW.US,D,20250725,000000,31.1178,31.1301,31.09,31.1301,536,0
+AUGW.US,D,20250728,000000,31.1,31.15,31.0902,31.1288,2543,0
+AUGW.US,D,20250729,000000,31.15,31.1675,31.1,31.136,8200,0
+AUGW.US,D,20250730,000000,31.15,31.27,31.1,31.1356,40392,0
+AUGW.US,D,20250731,000000,31.17,31.4562,31.09,31.1662,120985,0
+AUGW.US,D,20250801,000000,31.12,32.61,30.91,30.9861,907640,0
+AUGW.US,D,20250804,000000,31.1,31.24,31.09,31.1764,52183,0
+AUGW.US,D,20250805,000000,31.21,31.23,31.12,31.12,40703,0
+AUGW.US,D,20250806,000000,31.16,31.24,31.07,31.2,39963,0
+AUGW.US,D,20250807,000000,31.3,31.3,31.12,31.1912,56006,0
+AUGW.US,D,20250808,000000,31.28,31.33,31.2444,31.3265,102018,0
+AUGW.US,D,20250811,000000,31.32,31.36,31.25,31.2512,10711,0
+AUGW.US,D,20250812,000000,31.35,31.4299,31.3,31.4067,43054,0
+AUGW.US,D,20250813,000000,31.48,31.49,31.42,31.4852,23113,0
+AUGW.US,D,20250814,000000,31.43,31.48,31.4154,31.4763,26880,0
+AUGW.US,D,20250815,000000,31.49,31.5,31.4122,31.4176,30846,0
+AUGW.US,D,20250818,000000,31.46,34.56,31.4,31.4403,30700,0
+AUGW.US,D,20250819,000000,31.44,31.47,31.31,31.3714,52090,0
+AUGW.US,D,20250820,000000,31.38,31.38,31.26,31.3539,8274,0
+AUGW.US,D,20250821,000000,31.33,31.37,31.1923,31.2979,40909,0
+AUGW.US,D,20250822,000000,31.36,31.55,31.3117,31.5,67041,0
+AUGW.US,D,20250825,000000,31.5,31.5299,31.45,31.4618,29419,0
+AUGW.US,D,20250826,000000,31.47,31.51,31.43,31.4911,6362,0
+AUGW.US,D,20250827,000000,31.53,31.56,31.52,31.5398,50177,0
+AUGW.US,D,20250828,000000,31.59,31.61,31.5101,31.5713,44985,0
+AUGW.US,D,20250829,000000,31.58,31.58,31.47,31.5006,6887,0
+AUGW.US,D,20250902,000000,31.36,31.41,31.3186,31.3917,18392,0
+AUGW.US,D,20250903,000000,31.51,31.51,31.4173,31.49,5440,0
+AUGW.US,D,20250904,000000,31.56,31.62,31.5,31.595,12810,0
+AUGW.US,D,20250905,000000,31.72,31.72,31.53,31.59,6444,0
+AUGW.US,D,20250908,000000,31.7,31.7,31.58,31.62,3957,0
+AUGW.US,D,20250909,000000,31.6289,31.68,31.6,31.6575,4297,0
+AUGW.US,D,20250910,000000,31.74,31.7581,31.63,31.6812,9690,0
+AUGW.US,D,20250911,000000,31.79,31.81,31.74,31.7932,8064,0
+AUGW.US,D,20250912,000000,31.83,31.83,31.75,31.75,5494,0
+AUGW.US,D,20250915,000000,31.87,32.03,31.48,31.8253,6387,0
+AUGW.US,D,20250916,000000,31.89,31.89,31.78,31.78,7868,0
+AUGW.US,D,20250917,000000,31.8149,31.85,31.76,31.82,1394,0
+AUGW.US,D,20250918,000000,31.89,31.9,31.83,31.8696,4157,0
+AUGW.US,D,20250919,000000,31.85,31.9063,31.84,31.9063,5024,0
+AUGW.US,D,20250922,000000,31.86,31.97,31.86,31.9288,10817,0
+AUGW.US,D,20250923,000000,31.9,31.94,31.84,31.87,2992,0
+AUGW.US,D,20250924,000000,31.85,31.85,31.79,31.8498,4294,0
+AUGW.US,D,20250925,000000,31.76,31.7996,31.75,31.7996,687,0
+AUGW.US,D,20250926,000000,31.815,31.88,31.78,31.88,5208,0
+AUGW.US,D,20250930,000000,31.8968,31.9598,31.8955,31.9598,1300,0
+AUGW.US,D,20251001,000000,31.92,31.9899,31.91,31.9899,440875,0
+AUGW.US,D,20251002,000000,31.98,32.04,31.94,32.0048,6088,0
+AUGW.US,D,20251003,000000,32.0347,32.0347,31.96,31.964,6352,0
+AUGW.US,D,20251006,000000,31.99,32.06,31.98,32.03,7729,0
+AUGW.US,D,20251007,000000,31.99,32.0458,31.95,31.95,2902,0
+AUGW.US,D,20251008,000000,32.08,32.08,32.0349,32.0349,1394,0
+AUGW.US,D,20251009,000000,31.97,32.0004,31.97,32.0004,312,0
+AUGW.US,D,20251010,000000,32.02,32.035,31.7084,31.7084,4178,0
+AUGW.US,D,20251013,000000,31.875,31.905,31.85,31.905,1157,0
+AUGW.US,D,20251014,000000,31.76,31.8669,31.76,31.8669,846,0
+AUGW.US,D,20251015,000000,31.9693,31.9693,31.9022,31.9022,2535,0
+AUGW.US,D,20251016,000000,31.83,31.8725,31.761,31.8389,3880,0
+AUGW.US,D,20251017,000000,31.83,31.9567,31.805,31.9321,7609,0
+AUGW.US,D,20251020,000000,32.0653,32.09,32.0621,32.0621,1596,0
+AUGW.US,D,20251021,000000,32.0384,32.0737,32.0259,32.0737,7828,0
+AUGW.US,D,20251022,000000,31.99,32.28,31.97,32.0189,2305,0
+AUGW.US,D,20251023,000000,32.0252,32.16,32.02,32.16,5769,0
+AUGW.US,D,20251024,000000,32.15,32.2093,32.12,32.13,1708,0
+AUGW.US,D,20251027,000000,32.23,32.2433,32.22,32.2433,2407,0
+AUGW.US,D,20251028,000000,32.24,32.263,32.2234,32.2234,6555,0
+AUGW.US,D,20251029,000000,32.135,32.2795,32.135,32.1983,5582,0
+AUGW.US,D,20251030,000000,32.13,32.2,32.05,32.1551,2636,0
+AUGW.US,D,20251031,000000,32.2299,32.2299,32.1,32.13,3134,0
+AUGW.US,D,20251103,000000,32.1354,32.1852,32.13,32.1557,1771,0
+AUGW.US,D,20251104,000000,32.08,32.0885,32.057,32.0608,2563,0
+AUGW.US,D,20251105,000000,32.05,32.14,32.05,32.1206,1571,0
+AUGW.US,D,20251106,000000,31.99,32.07,31.99,31.9953,5482,0
+AUGW.US,D,20251107,000000,31.9,32.01,31.86,32.01,2884,0
+AUGW.US,D,20251110,000000,32.14,32.202,32.07,32.1994,3022,0
+AUGW.US,D,20251111,000000,32.135,32.1912,32.04,32.1912,12722,0
+AUGW.US,D,20251112,000000,32.15,32.2131,32.15,32.2131,17252,0
+AUGW.US,D,20251113,000000,32.03,32.03,32.02,32.0229,12457,0
+AUGW.US,D,20251114,000000,32.03,32.0339,32.01,32.0339,1207,0
+AUGW.US,D,20251118,000000,31.83,31.91,31.83,31.8615,15981,0
+AUGW.US,D,20251119,000000,31.94,31.94,31.87,31.891,688,0
+AUGW.US,D,20251120,000000,32.07,32.07,31.68,31.7069,28147,0
+AUGW.US,D,20251121,000000,31.81,31.94,31.81,31.8309,4329,0
+AUGW.US,D,20251124,000000,32.01,32.0516,31.99,32.0516,1627,0
+AUGW.US,D,20251125,000000,32.03,32.1578,32.0173,32.121,7530,0
+AUGW.US,D,20251126,000000,32.1982,32.254,32.16,32.2396,4799,0
+AUGW.US,D,20251201,000000,32.22,32.2701,30.93,32.255,1989,0
+AUGW.US,D,20251202,000000,32.27,32.28,32.24,32.2733,3383,0
+AUGW.US,D,20251203,000000,32.26,32.34,32.25,32.3,3532,0
+AUGW.US,D,20251204,000000,32.29,32.4,32.29,32.4,1362,0
+AUGW.US,D,20251205,000000,32.39,32.39,32.3633,32.3633,601,0
+AUGW.US,D,20251208,000000,32.37,32.37,32.32,32.334,1753,0
+AUGW.US,D,20251209,000000,32.33,32.355,32.32,32.3448,1147,0
+AUGW.US,D,20251210,000000,32.29,32.4291,32.29,32.4291,4383,0
+AUGW.US,D,20251211,000000,32.37,32.455,32.35,32.42,6200,0
+AUGW.US,D,20251212,000000,32.37,32.3813,32.255,32.3697,1281,0
+AUGW.US,D,20251215,000000,32.35,32.365,32.35,32.3649,1059,0
+AUGW.US,D,20251216,000000,32.3224,32.3634,32.3224,32.3634,548,0
+AUGW.US,D,20251217,000000,32.22,32.2278,32.19,32.19,1307,0
+AUGW.US,D,20251218,000000,32.315,32.38,32.31,32.3396,2027,0
+AUGW.US,D,20251219,000000,32.41,32.439,32.4,32.439,4114,0
+AUGW.US,D,20251223,000000,32.51,32.59,32.51,32.5648,4603,0
+AUGW.US,D,20251224,000000,32.6,32.6,32.5301,32.5993,1090,0
+AUGW.US,D,20251226,000000,32.595,32.65,32.56,32.57,3118,0
+AUGW.US,D,20251229,000000,32.56,32.582,32.5301,32.56,12161,0
+AUGW.US,D,20251230,000000,32.56,32.6399,31.345,32.63,5280,0
+AUGW.US,D,20251231,000000,32.52,32.58,32.52,32.5342,3070,0
+AUGW.US,D,20260102,000000,32.55,32.6,32.4607,32.56,14003,0
+AUGW.US,D,20260105,000000,32.5856,32.59,32.576,32.58,1577,0
+AUGW.US,D,20260106,000000,32.61,32.65,32.59,32.65,10306,0
+AUGW.US,D,20260107,000000,32.674,32.674,32.585,32.6327,4048,0
+AUGW.US,D,20260108,000000,32.59,32.6327,32.59,32.6327,2861,0
+AUGW.US,D,20260109,000000,32.64,32.71,32.64,32.69,9293,0
+AUGW.US,D,20260112,000000,32.66,32.7189,32.62,32.7189,2578,0
+AUGW.US,D,20260113,000000,32.71,32.74,32.66,32.6947,3236,0
+AUGW.US,D,20260114,000000,32.655,32.655,32.655,32.655,459,0
+AUGW.US,D,20260115,000000,32.705,32.75,32.6729,32.6729,18458,0
+AUGW.US,D,20260116,000000,32.67,32.73,32.67,32.6879,3563,0
+AUGW.US,D,20260120,000000,32.51,32.54,32.453,32.453,1171,0
+AUGW.US,D,20260121,000000,32.07,32.615,32.07,32.615,1062,0
+AUGW.US,D,20260122,000000,32.68,32.72,32.66,32.66,30234,0
+AUGW.US,D,20260123,000000,32.678,32.72,32.678,32.6837,1890,0
+AUGW.US,D,20260126,000000,32.75,32.75,32.7401,32.7401,635,0
+AUGW.US,D,20260127,000000,32.76,32.76,32.75,32.75,3056,0
+AUGW.US,D,20260128,000000,32.735,32.77,32.7201,32.7627,11842,0
+AUGW.US,D,20260129,000000,32.77,32.77,32.6,32.7527,5969,0
+AUGW.US,D,20260130,000000,32.72,32.74,32.71,32.71,1058,0
+AUGW.US,D,20260202,000000,32.74,32.7938,32.74,32.7938,4589,0
+AUGW.US,D,20260203,000000,32.71,32.71,32.64,32.7048,1012,0
+AUGW.US,D,20260204,000000,32.68,32.6801,32.6,32.6533,5842,0
+AUGW.US,D,20260205,000000,32.585,32.6,32.5069,32.5069,3275,0
+AUGW.US,D,20260206,000000,32.68,32.7548,32.68,32.7548,3567,0
+AUGW.US,D,20260209,000000,32.77,32.8,32.77,32.7977,6389,0
+AUGW.US,D,20260210,000000,32.78,32.815,32.76,32.7741,2688,0
+AUGW.US,D,20260211,000000,32.755,32.81,32.74,32.74,15823,0
+AUGW.US,D,20260212,000000,32.805,32.805,32.59,32.5975,2730,0
+AUGW.US,D,20260213,000000,32.59,32.66,32.59,32.6048,17585,0
+AUGW.US,D,20260217,000000,32.52,32.6999,32.51,32.6428,7262,0
+AUGW.US,D,20260218,000000,32.71,32.715,32.6401,32.69,9795,0
diff --git a/daily/us/nyse etfs/1/bapr.us.txt b/daily/us/nyse etfs/1/bapr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9fa679b3aadcfbb39e8f50b660cdb415f784a97d
--- /dev/null
+++ b/daily/us/nyse etfs/1/bapr.us.txt	
@@ -0,0 +1,1730 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAPR.US,D,20190402,000000,25.2579,25.29,25.1609,25.2723,85194,0
+BAPR.US,D,20190403,000000,25.29,25.37,25.2693,25.3194,72988,0
+BAPR.US,D,20190404,000000,25.37,25.37,25.29,25.3561,34970,0
+BAPR.US,D,20190405,000000,25.45,25.47,25.3565,25.4344,38653,0
+BAPR.US,D,20190408,000000,25.51,25.51,25.3,25.49,46451,0
+BAPR.US,D,20190409,000000,25.45,25.45,25.34,25.35,104428,0
+BAPR.US,D,20190410,000000,25.39,25.44,25.37,25.4298,20165,0
+BAPR.US,D,20190411,000000,25.45,25.45,25.3517,25.4253,9172,0
+BAPR.US,D,20190412,000000,25.565,25.565,25.51,25.565,7932,0
+BAPR.US,D,20190415,000000,25.64,25.64,25.4936,25.57,11070,0
+BAPR.US,D,20190416,000000,25.65,25.65,25.51,25.58,76663,0
+BAPR.US,D,20190417,000000,25.72,25.72,25.4937,25.56,12443,0
+BAPR.US,D,20190418,000000,25.4377,25.6,25.4377,25.584,10415,0
+BAPR.US,D,20190422,000000,25.55,25.5813,25.5081,25.5583,29882,0
+BAPR.US,D,20190423,000000,25.66,25.75,25.64,25.722,4386,0
+BAPR.US,D,20190424,000000,25.72,25.74,25.6401,25.71,2050,0
+BAPR.US,D,20190425,000000,25.75,25.75,25.5991,25.6966,21219,0
+BAPR.US,D,20190426,000000,25.73,25.74,25.6191,25.7339,11811,0
+BAPR.US,D,20190429,000000,25.7509,25.82,25.74,25.81,6584,0
+BAPR.US,D,20190430,000000,25.7122,25.84,25.6461,25.84,20002,0
+BAPR.US,D,20190501,000000,25.86,25.89,25.6584,25.6584,14974,0
+BAPR.US,D,20190502,000000,25.72,25.7286,25.53,25.594,4585,0
+BAPR.US,D,20190503,000000,25.72,25.82,25.72,25.79,20470,0
+BAPR.US,D,20190506,000000,25.61,25.7097,25.5835,25.7097,3348,0
+BAPR.US,D,20190507,000000,25.58,25.58,25.3,25.429,46551,0
+BAPR.US,D,20190508,000000,25.355,25.5,25.355,25.3816,36248,0
+BAPR.US,D,20190509,000000,25.2109,25.37,25.0928,25.3326,12255,0
+BAPR.US,D,20190510,000000,25.32,25.3802,25.0501,25.3802,17126,0
+BAPR.US,D,20190513,000000,25.049,25.09,24.89,24.9818,13046,0
+BAPR.US,D,20190514,000000,25.12,25.25,25.08,25.13,11814,0
+BAPR.US,D,20190515,000000,25.1,25.3,25.1,25.2308,14642,0
+BAPR.US,D,20190516,000000,25.36,25.52,25.36,25.4,5996,0
+BAPR.US,D,20190517,000000,25.2661,25.445,25.2661,25.2993,4566,0
+BAPR.US,D,20190520,000000,25.2,25.2226,25.1697,25.18,10309,0
+BAPR.US,D,20190521,000000,25.3,25.37,25.2501,25.35,7495,0
+BAPR.US,D,20190522,000000,25.2887,25.339,25.2575,25.3,8666,0
+BAPR.US,D,20190523,000000,25.07,25.07,24.9,25.0232,11924,0
+BAPR.US,D,20190524,000000,25.2,25.2,25.0401,25.104,13708,0
+BAPR.US,D,20190528,000000,25.11,25.13,24.9349,24.9349,27212,0
+BAPR.US,D,20190529,000000,24.85,24.86,24.72,24.7767,1640,0
+BAPR.US,D,20190530,000000,24.87,24.87,24.8,24.8107,14411,0
+BAPR.US,D,20190531,000000,24.63,24.6704,24.5851,24.5851,6261,0
+BAPR.US,D,20190603,000000,24.5713,24.5944,24.48,24.5166,6450,0
+BAPR.US,D,20190604,000000,24.78,24.92,24.7057,24.9193,14027,0
+BAPR.US,D,20190605,000000,25.1,25.12,24.98,25.0802,19800,0
+BAPR.US,D,20190606,000000,25.1184,25.27,25.0701,25.26,13468,0
+BAPR.US,D,20190607,000000,25.5,25.5,25.38,25.4348,6105,0
+BAPR.US,D,20190610,000000,25.5109,25.59,25.5109,25.5251,37232,0
+BAPR.US,D,20190611,000000,25.67,25.67,25.485,25.4904,7532,0
+BAPR.US,D,20190612,000000,25.49,25.51,25.445,25.4502,7072,0
+BAPR.US,D,20190613,000000,25.55,25.6,25.47,25.5114,4447,0
+BAPR.US,D,20190614,000000,25.5083,25.54,25.5,25.54,692,0
+BAPR.US,D,20190617,000000,25.55,25.55,25.5153,25.5153,200,0
+BAPR.US,D,20190618,000000,25.6,25.7081,25.6,25.7081,2820,0
+BAPR.US,D,20190619,000000,25.78,25.82,25.78,25.82,1181,0
+BAPR.US,D,20190620,000000,25.8285,25.9593,25.8285,25.9593,105,0
+BAPR.US,D,20190621,000000,25.98,26,25.9405,26,3031,0
+BAPR.US,D,20190624,000000,25.9281,25.9281,25.9281,25.9281,9,0
+BAPR.US,D,20190625,000000,25.97,25.97,25.7501,25.7651,4290,0
+BAPR.US,D,20190626,000000,25.77,25.77,25.74,25.74,7225,0
+BAPR.US,D,20190627,000000,25.789,25.7965,25.7501,25.7965,2105,0
+BAPR.US,D,20190628,000000,25.79,25.92,25.79,25.8799,3650,0
+BAPR.US,D,20190701,000000,26.2,26.2,25.95,26.052,17188,0
+BAPR.US,D,20190702,000000,26.12,26.12,26.03,26.0551,3934,0
+BAPR.US,D,20190703,000000,26.11,26.2453,26.11,26.2453,100,0
+BAPR.US,D,20190705,000000,26.0679,26.28,26.0679,26.2302,2483,0
+BAPR.US,D,20190708,000000,26.1472,26.19,26.11,26.1403,6515,0
+BAPR.US,D,20190709,000000,26.115,26.17,26.0601,26.07,47469,0
+BAPR.US,D,20190710,000000,26.13,26.2452,26.13,26.2452,11121,0
+BAPR.US,D,20190711,000000,26.2435,26.2982,26.2435,26.2982,2886,0
+BAPR.US,D,20190712,000000,26.34,26.3767,26.34,26.3752,4604,0
+BAPR.US,D,20190715,000000,26.42,26.43,26.35,26.3901,52570,0
+BAPR.US,D,20190716,000000,27.52,27.52,26.33,26.36,26283,0
+BAPR.US,D,20190717,000000,26.32,26.32,26.23,26.25,55334,0
+BAPR.US,D,20190718,000000,26.23,26.28,26.1408,26.275,74882,0
+BAPR.US,D,20190719,000000,26.27,26.2826,26.18,26.18,5862,0
+BAPR.US,D,20190722,000000,26.24,26.24,26.2,26.2301,4556,0
+BAPR.US,D,20190723,000000,26.27,26.37,26.25,26.3352,26203,0
+BAPR.US,D,20190724,000000,27.43,27.43,27.43,27.43,1958,0
+BAPR.US,D,20190725,000000,26.44,26.66,26.2901,26.341,4379,0
+BAPR.US,D,20190726,000000,26.49,26.49,26.49,26.49,58,0
+BAPR.US,D,20190729,000000,26.4101,26.51,26.41,26.41,6990,0
+BAPR.US,D,20190730,000000,26.3,26.3952,26.3,26.3952,1966,0
+BAPR.US,D,20190731,000000,26.425,26.43,26.09,26.193,31413,0
+BAPR.US,D,20190801,000000,26.3,26.37,25.9613,25.9879,18208,0
+BAPR.US,D,20190802,000000,25.87,25.93,25.74,25.8549,5699,0
+BAPR.US,D,20190805,000000,25.53,25.53,25.2,25.3,14708,0
+BAPR.US,D,20190806,000000,25.3797,25.5376,25.3797,25.5279,2156,0
+BAPR.US,D,20190807,000000,25.3,25.5541,25.205,25.5541,5129,0
+BAPR.US,D,20190808,000000,25.7315,25.9,25.71,25.8929,51061,0
+BAPR.US,D,20190809,000000,25.89,25.89,25.67,25.8182,1053,0
+BAPR.US,D,20190812,000000,25.59,25.6259,25.56,25.56,5844,0
+BAPR.US,D,20190813,000000,25.8923,25.8955,25.5916,25.8375,5912,0
+BAPR.US,D,20190814,000000,25.47,25.48,25.29,25.33,6399,0
+BAPR.US,D,20190815,000000,25.3155,25.39,25.27,25.3652,20504,0
+BAPR.US,D,20190816,000000,25.57,25.64,25.5639,25.637,16897,0
+BAPR.US,D,20190819,000000,25.8411,25.8555,25.8411,25.8555,524,0
+BAPR.US,D,20190820,000000,25.7204,25.83,25.7204,25.7362,9338,0
+BAPR.US,D,20190821,000000,25.89,25.891,25.8417,25.8417,579,0
+BAPR.US,D,20190822,000000,25.8226,25.8824,25.8226,25.8824,5132,0
+BAPR.US,D,20190823,000000,25.74,25.85,25.2766,25.2766,6319,0
+BAPR.US,D,20190826,000000,25.44,25.509,25.4343,25.4916,8100,0
+BAPR.US,D,20190827,000000,25.61,25.699,25.46,25.4862,2441,0
+BAPR.US,D,20190828,000000,25.5803,25.5803,25.5803,25.5803,8,0
+BAPR.US,D,20190829,000000,25.88,25.88,25.81,25.8433,9029,0
+BAPR.US,D,20190830,000000,25.8079,25.8409,25.78,25.8409,2430,0
+BAPR.US,D,20190903,000000,25.6907,25.7173,25.64,25.7173,805,0
+BAPR.US,D,20190904,000000,25.9302,25.9302,25.9302,25.9302,5200,0
+BAPR.US,D,20190905,000000,26,26.1954,26,26.1954,3223,0
+BAPR.US,D,20190906,000000,26.1854,26.2103,26.16,26.2103,580,0
+BAPR.US,D,20190909,000000,26.1926,26.2005,26.1926,26.2005,645,0
+BAPR.US,D,20190910,000000,26.0888,26.1785,26.0888,26.1785,1268,0
+BAPR.US,D,20190911,000000,26.19,26.3452,26.19,26.3452,2550,0
+BAPR.US,D,20190912,000000,26.44,26.52,26.4201,26.4643,10323,0
+BAPR.US,D,20190913,000000,26.46,26.46,26.38,26.408,2213,0
+BAPR.US,D,20190916,000000,26.3451,26.3451,26.3451,26.3451,133,0
+BAPR.US,D,20190917,000000,26.3607,26.3607,26.3607,26.3607,39,0
+BAPR.US,D,20190918,000000,26.39,26.4054,26.35,26.4054,498,0
+BAPR.US,D,20190919,000000,26.41,26.4545,26.4091,26.4091,576,0
+BAPR.US,D,20190920,000000,26.4225,26.4225,26.3423,26.3423,386,0
+BAPR.US,D,20190923,000000,26.2745,26.3402,26.2745,26.3402,160203,0
+BAPR.US,D,20190924,000000,26.155,26.155,26.145,26.145,100,0
+BAPR.US,D,20190925,000000,26.171,26.292,26.171,26.292,484,0
+BAPR.US,D,20190926,000000,26.2338,26.2495,26.2338,26.2495,150,0
+BAPR.US,D,20190927,000000,26.205,26.2589,26.07,26.09,5683,0
+BAPR.US,D,20190930,000000,26.2082,26.2999,26.2082,26.2466,6500,0
+BAPR.US,D,20191001,000000,26.3,26.3,25.94,26.0202,4629,0
+BAPR.US,D,20191002,000000,25.8804,25.8804,25.65,25.6557,9851,0
+BAPR.US,D,20191003,000000,25.5467,25.7828,25.5467,25.7828,2249,0
+BAPR.US,D,20191004,000000,25.96,26.1,25.96,26.0811,3353,0
+BAPR.US,D,20191007,000000,26.0237,26.0398,26.0112,26.0248,2620,0
+BAPR.US,D,20191008,000000,25.7456,25.7992,25.6961,25.6961,1789,0
+BAPR.US,D,20191009,000000,25.87,25.9,25.8001,25.8941,3558,0
+BAPR.US,D,20191010,000000,26.0232,26.0232,26.0102,26.0102,101,0
+BAPR.US,D,20191011,000000,26.28,26.28,26.2213,26.2213,900,0
+BAPR.US,D,20191014,000000,26.1626,26.174,26.1626,26.174,212,0
+BAPR.US,D,20191015,000000,26.43,26.43,26.3477,26.3477,1348,0
+BAPR.US,D,20191016,000000,26.3225,26.39,26.3225,26.3389,2634,0
+BAPR.US,D,20191017,000000,26.39,26.3913,26.38,26.3913,5789,0
+BAPR.US,D,20191018,000000,26.3228,26.3228,26.3228,26.3228,80,0
+BAPR.US,D,20191021,000000,26.3911,26.4599,26.3893,26.4349,6043,0
+BAPR.US,D,20191022,000000,26.4614,26.4614,26.3738,26.3738,911,0
+BAPR.US,D,20191023,000000,26.4084,26.4084,26.4084,26.4084,96,0
+BAPR.US,D,20191024,000000,26.4598,26.4598,26.4598,26.4598,27,0
+BAPR.US,D,20191025,000000,26.549,26.549,26.527,26.5393,968,0
+BAPR.US,D,20191028,000000,26.55,26.67,26.55,26.645,63413,0
+BAPR.US,D,20191029,000000,26.6565,26.6565,26.6392,26.6392,100,0
+BAPR.US,D,20191030,000000,26.7,26.7032,26.5617,26.7001,12364,0
+BAPR.US,D,20191031,000000,26.52,26.6092,26.52,26.6092,1778,0
+BAPR.US,D,20191101,000000,26.74,26.8399,26.74,26.8261,7710,0
+BAPR.US,D,20191104,000000,26.9195,26.9195,26.9195,26.9195,57,0
+BAPR.US,D,20191105,000000,26.93,26.93,26.9,26.9097,2539,0
+BAPR.US,D,20191106,000000,26.87,26.96,26.86,26.915,7619,0
+BAPR.US,D,20191107,000000,27.09,27.09,26.9924,26.9924,7818,0
+BAPR.US,D,20191108,000000,26.9658,27.03,26.96,27.0168,11442,0
+BAPR.US,D,20191111,000000,26.94,26.9857,26.94,26.9857,2218,0
+BAPR.US,D,20191112,000000,27.08,27.1,27.0358,27.0358,25674,0
+BAPR.US,D,20191113,000000,27.09,27.09,27.05,27.0802,2860,0
+BAPR.US,D,20191114,000000,27.07,27.1002,27.05,27.1002,4912,0
+BAPR.US,D,20191115,000000,27.12,27.25,27.11,27.2253,11904,0
+BAPR.US,D,20191118,000000,27.27,27.2999,27.15,27.2604,35671,0
+BAPR.US,D,20191119,000000,27.28,27.28,27.2543,27.2543,1490,0
+BAPR.US,D,20191120,000000,27.23,27.23,27.14,27.168,596,0
+BAPR.US,D,20191121,000000,27.16,27.16,27.1452,27.1452,403,0
+BAPR.US,D,20191122,000000,27.16,27.24,27.08,27.1951,3959,0
+BAPR.US,D,20191125,000000,27.39,27.39,27.2701,27.3402,18008,0
+BAPR.US,D,20191126,000000,27.33,27.35,27.32,27.35,3600,0
+BAPR.US,D,20191127,000000,27.49,27.49,27.3701,27.43,21256,0
+BAPR.US,D,20191129,000000,27.3979,27.3979,27.3979,27.3979,5,0
+BAPR.US,D,20191202,000000,27.364,27.364,27.16,27.2543,10094,0
+BAPR.US,D,20191203,000000,26.97,27.0679,26.92,27.0679,7825,0
+BAPR.US,D,20191204,000000,27.23,27.29,27.1801,27.225,12866,0
+BAPR.US,D,20191205,000000,27.31,27.31,27.14,27.2326,7733,0
+BAPR.US,D,20191206,000000,27.4599,27.4599,27.4,27.4168,8856,0
+BAPR.US,D,20191209,000000,27.4197,27.4364,27.33,27.3726,2609,0
+BAPR.US,D,20191210,000000,27.34,27.4,27.3,27.3389,52544,0
+BAPR.US,D,20191211,000000,27.3367,27.3902,27.3367,27.3902,5719,0
+BAPR.US,D,20191212,000000,27.38,27.5806,27.38,27.5767,2426,0
+BAPR.US,D,20191213,000000,27.5852,27.5852,27.5852,27.5852,125,0
+BAPR.US,D,20191216,000000,27.86,27.86,27.73,27.76,9630,0
+BAPR.US,D,20191217,000000,27.73,27.8,27.6942,27.79,15264,0
+BAPR.US,D,20191218,000000,27.8,27.8,27.7384,27.7384,527,0
+BAPR.US,D,20191219,000000,27.75,27.7899,27.75,27.7899,800,0
+BAPR.US,D,20191220,000000,27.81,27.94,27.8067,27.94,7523,0
+BAPR.US,D,20191223,000000,27.9,27.9,27.8998,27.8998,1702,0
+BAPR.US,D,20191224,000000,27.85,27.93,27.85,27.885,13615,0
+BAPR.US,D,20191226,000000,28,28,27.9476,27.9476,295,0
+BAPR.US,D,20191227,000000,27.9861,27.9861,27.9438,27.9438,514,0
+BAPR.US,D,20191230,000000,27.8188,27.93,27.8188,27.8643,2312,0
+BAPR.US,D,20191231,000000,27.9215,27.9215,27.9215,27.9215,49,0
+BAPR.US,D,20200102,000000,28.0658,28.09,28.005,28.0717,7826,0
+BAPR.US,D,20200103,000000,28.0274,28.06,27.9799,27.9799,1874,0
+BAPR.US,D,20200106,000000,27.76,28.0542,27.76,28.0542,17052,0
+BAPR.US,D,20200107,000000,28.0148,28.0148,27.94,27.9941,2345,0
+BAPR.US,D,20200108,000000,27.971,28.1127,27.971,28.03,107812,0
+BAPR.US,D,20200109,000000,28.11,28.22,28.09,28.1768,17150,0
+BAPR.US,D,20200110,000000,28.2103,28.2103,28.13,28.154,58969,0
+BAPR.US,D,20200113,000000,28.17,28.2513,28.165,28.2513,14453,0
+BAPR.US,D,20200114,000000,28.26,28.2969,28.25,28.25,48631,0
+BAPR.US,D,20200115,000000,28.3109,28.33,28.25,28.265,10878,0
+BAPR.US,D,20200116,000000,28.28,28.44,28.26,28.3799,59605,0
+BAPR.US,D,20200117,000000,28.38,28.425,28.371,28.425,3755,0
+BAPR.US,D,20200121,000000,28.38,28.451,28.3601,28.4199,49456,0
+BAPR.US,D,20200122,000000,28.48,28.49,28.4299,28.4299,5181,0
+BAPR.US,D,20200123,000000,28.41,28.42,28.35,28.37,8420,0
+BAPR.US,D,20200124,000000,28.2035,28.2605,28.2035,28.2605,1397,0
+BAPR.US,D,20200127,000000,28.1,28.115,27.99,28.0399,57611,0
+BAPR.US,D,20200128,000000,28.2198,28.2198,28.2198,28.2198,174,0
+BAPR.US,D,20200129,000000,28.2117,28.2117,28.2117,28.2117,8,0
+BAPR.US,D,20200130,000000,28.061,28.2,28.0513,28.19,3594,0
+BAPR.US,D,20200131,000000,28.14,28.14,27.9446,27.9446,428,0
+BAPR.US,D,20200203,000000,28.12,28.25,28.05,28.0851,12832,0
+BAPR.US,D,20200204,000000,28.325,28.3328,28.31,28.3107,1487,0
+BAPR.US,D,20200205,000000,28.36,28.5007,28.36,28.4729,4787,0
+BAPR.US,D,20200206,000000,28.56,28.56,28.535,28.5399,5876,0
+BAPR.US,D,20200207,000000,28.5032,28.51,28.4592,28.4757,3692,0
+BAPR.US,D,20200210,000000,28.51,28.5743,28.51,28.5743,2864,0
+BAPR.US,D,20200211,000000,28.57,28.6335,28.57,28.5903,12589,0
+BAPR.US,D,20200212,000000,28.6606,28.6606,28.6606,28.6606,75,0
+BAPR.US,D,20200213,000000,28.654,28.69,28.63,28.6499,8037,0
+BAPR.US,D,20200214,000000,28.655,28.6723,28.595,28.66,7189,0
+BAPR.US,D,20200218,000000,28.62,28.676,28.62,28.676,1929,0
+BAPR.US,D,20200219,000000,28.716,28.8,28.7,28.7155,9217,0
+BAPR.US,D,20200220,000000,28.77,28.77,28.58,28.6817,5703,0
+BAPR.US,D,20200221,000000,28.52,28.5498,28.51,28.5316,1300,0
+BAPR.US,D,20200224,000000,28.11,28.11,27.9972,27.9972,1521,0
+BAPR.US,D,20200225,000000,27.83,27.86,27.3134,27.3134,21484,0
+BAPR.US,D,20200226,000000,27.48,27.52,27.2791,27.2804,7386,0
+BAPR.US,D,20200227,000000,26.64,26.85,26.45,26.45,6111,0
+BAPR.US,D,20200228,000000,25.8404,26.1267,25.58,26.12,94839,0
+BAPR.US,D,20200302,000000,26.34,27.24,26.24,27.24,749639,0
+BAPR.US,D,20200303,000000,27.2,27.467,26.4,26.5517,90768,0
+BAPR.US,D,20200304,000000,26.8,27.3662,26.8,27.3662,809,0
+BAPR.US,D,20200305,000000,26.7328,26.76,26.525,26.76,2227,0
+BAPR.US,D,20200306,000000,26.0846,26.3281,25.8,26.3248,322751,0
+BAPR.US,D,20200309,000000,25.66,25.66,24.831,24.95,369601,0
+BAPR.US,D,20200310,000000,25.58,25.7,24.785,25.7,627686,0
+BAPR.US,D,20200311,000000,25.44,25.45,24.52,24.868,140826,0
+BAPR.US,D,20200312,000000,24.11,25.99,22.07,23.27,219332,0
+BAPR.US,D,20200313,000000,24.11,24.57,22.98,24.57,144302,0
+BAPR.US,D,20200316,000000,22.15,23.5,21.49,22.45,50917,0
+BAPR.US,D,20200317,000000,22.68,23.59,22.42,23.31,28954,0
+BAPR.US,D,20200318,000000,21.901,22.62,21.901,22.602,9013,0
+BAPR.US,D,20200319,000000,22.5,23.149,22.5,22.79,9664,0
+BAPR.US,D,20200320,000000,22.97,23.42,21.85,21.85,51492,0
+BAPR.US,D,20200323,000000,21.86,22.22,21.34,21.94,121125,0
+BAPR.US,D,20200324,000000,23,23.23,22.86,23.2291,26430,0
+BAPR.US,D,20200325,000000,23.24,24.11,23.225,23.7319,99263,0
+BAPR.US,D,20200326,000000,23.99,25,23.99,24.23,89452,0
+BAPR.US,D,20200327,000000,24.07,24.419,23.935,24.15,26544,0
+BAPR.US,D,20200330,000000,24.52,24.75,24.4979,24.6555,45023,0
+BAPR.US,D,20200331,000000,24.86,24.89,24.4921,24.8201,418031,0
+BAPR.US,D,20200401,000000,24.6,24.6,23.814,24.14,1541575,0
+BAPR.US,D,20200402,000000,24.03,24.57,23.9789,24.48,95344,0
+BAPR.US,D,20200403,000000,24.3087,24.59,23.8419,24.1486,76685,0
+BAPR.US,D,20200406,000000,25.18,25.3569,24.83,25.3569,63482,0
+BAPR.US,D,20200407,000000,25.73,25.7915,25.2367,25.3119,211576,0
+BAPR.US,D,20200408,000000,25.53,25.7426,25.48,25.7426,38973,0
+BAPR.US,D,20200409,000000,25.871,26.098,25.8183,25.9402,7534,0
+BAPR.US,D,20200413,000000,25.6179,25.7671,25.52,25.7379,123643,0
+BAPR.US,D,20200414,000000,26.04,26.2167,25.97,26.17,10947,0
+BAPR.US,D,20200415,000000,25.7145,26.02,25.7145,25.93,8576,0
+BAPR.US,D,20200416,000000,25.79,26,25.7128,25.9651,8374,0
+BAPR.US,D,20200417,000000,26.4378,26.4399,26.05,26.2561,8994,0
+BAPR.US,D,20200420,000000,26,26.28,25.95,25.95,45950,0
+BAPR.US,D,20200421,000000,25.69,25.69,25.4216,25.49,40778,0
+BAPR.US,D,20200422,000000,25.79,25.9,25.6817,25.8869,21855,0
+BAPR.US,D,20200423,000000,25.9,26.0802,25.7948,25.88,7317,0
+BAPR.US,D,20200424,000000,25.74,26.1499,25.7354,26.092,19011,0
+BAPR.US,D,20200427,000000,26.29,26.4499,26.2563,26.375,3477,0
+BAPR.US,D,20200428,000000,26.5403,26.6099,26.32,26.395,215552,0
+BAPR.US,D,20200429,000000,26.552,26.8113,26.552,26.7834,26984,0
+BAPR.US,D,20200430,000000,26.52,26.63,26.5,26.615,4967,0
+BAPR.US,D,20200501,000000,26.13,26.25,25.9101,26.0816,26854,0
+BAPR.US,D,20200504,000000,26,26.1588,26,26.1588,19853,0
+BAPR.US,D,20200505,000000,26.25,26.54,26.23,26.3432,18553,0
+BAPR.US,D,20200506,000000,26.29,26.48,25.8,26.248,123023,0
+BAPR.US,D,20200507,000000,26.475,26.51,26.35,26.5,20580,0
+BAPR.US,D,20200508,000000,26.555,26.78,26.5101,26.74,14224,0
+BAPR.US,D,20200511,000000,26.74,26.9499,26.67,26.8645,7111,0
+BAPR.US,D,20200512,000000,26.79,26.84,26.5707,26.5707,6769,0
+BAPR.US,D,20200513,000000,26.625,26.625,25.82,26.135,30175,0
+BAPR.US,D,20200514,000000,25.97,26.28,25.93,26.28,4959,0
+BAPR.US,D,20200515,000000,26.27,26.48,26.22,26.48,6415,0
+BAPR.US,D,20200518,000000,26.935,27.0119,26.78,27.0119,4744,0
+BAPR.US,D,20200519,000000,26.76,27.008,26.76,26.875,4337,0
+BAPR.US,D,20200520,000000,27.05,27.1775,27.0018,27.0498,3827,0
+BAPR.US,D,20200521,000000,27.04,27.05,26.8144,26.9441,15076,0
+BAPR.US,D,20200522,000000,26.9,26.9733,26.83,26.9733,2375,0
+BAPR.US,D,20200526,000000,27.47,27.47,27.135,27.1731,12749,0
+BAPR.US,D,20200527,000000,27.44,27.47,27.065,27.3763,13849,0
+BAPR.US,D,20200528,000000,27.33,27.52,27.33,27.3359,15904,0
+BAPR.US,D,20200529,000000,27.15,27.42,27.15,27.41,23737,0
+BAPR.US,D,20200601,000000,27.33,27.48,27.33,27.4465,21242,0
+BAPR.US,D,20200602,000000,27.48,27.5208,27.37,27.5208,1276,0
+BAPR.US,D,20200603,000000,27.7,27.78,27.6311,27.7094,2141,0
+BAPR.US,D,20200604,000000,27.7,27.7,27.6304,27.6788,2599,0
+BAPR.US,D,20200605,000000,27.948,28.05,27.9,28.0298,69077,0
+BAPR.US,D,20200608,000000,28.0408,28.1399,27.991,28.01,10577,0
+BAPR.US,D,20200609,000000,27.9217,27.96,27.9217,27.9505,1866,0
+BAPR.US,D,20200610,000000,27.91,28.04,27.8728,27.8728,4054,0
+BAPR.US,D,20200611,000000,27.5045,27.5045,26.96,26.9882,3283,0
+BAPR.US,D,20200612,000000,27.375,27.375,26.9821,27.1991,2190,0
+BAPR.US,D,20200615,000000,26.78,27.307,26.78,27.307,79059,0
+BAPR.US,D,20200616,000000,27.61,27.61,27.4601,27.4601,1921,0
+BAPR.US,D,20200617,000000,27.5,27.6199,27.415,27.5,9664,0
+BAPR.US,D,20200618,000000,27.4496,27.539,27.41,27.4713,4235,0
+BAPR.US,D,20200619,000000,27.645,27.645,27.2622,27.4079,6918,0
+BAPR.US,D,20200622,000000,27.4699,27.55,27.426,27.501,5548,0
+BAPR.US,D,20200623,000000,27.62,27.75,27.5915,27.5948,7555,0
+BAPR.US,D,20200624,000000,27.55,27.55,27.12,27.2583,6564,0
+BAPR.US,D,20200625,000000,27.25,27.47,27.25,27.4213,25094,0
+BAPR.US,D,20200626,000000,27.3,27.3,27.1027,27.1027,77284,0
+BAPR.US,D,20200629,000000,27.1,27.3187,27.1,27.3077,3978,0
+BAPR.US,D,20200630,000000,27.53,27.6034,27.3902,27.6034,3702,0
+BAPR.US,D,20200701,000000,27.61,27.6703,27.595,27.6703,3379,0
+BAPR.US,D,20200702,000000,27.81,27.89,27.77,27.8,11730,0
+BAPR.US,D,20200706,000000,27.905,27.9699,27.85,27.93,7915,0
+BAPR.US,D,20200707,000000,27.905,27.97,27.7392,27.835,8700,0
+BAPR.US,D,20200708,000000,27.91,27.91,27.7144,27.863,12158,0
+BAPR.US,D,20200709,000000,27.8999,27.91,27.68,27.6902,17717,0
+BAPR.US,D,20200710,000000,27.768,27.9374,27.768,27.9374,3438,0
+BAPR.US,D,20200713,000000,27.975,28.1099,27.7231,27.7231,68202,0
+BAPR.US,D,20200714,000000,27.69,27.922,27.69,27.922,7753,0
+BAPR.US,D,20200715,000000,27.9957,28.05,27.9,28.0142,31148,0
+BAPR.US,D,20200716,000000,28.03,28.04,28,28.0251,1640,0
+BAPR.US,D,20200717,000000,28.1,28.14,28,28.1,29711,0
+BAPR.US,D,20200720,000000,28.1,28.31,28.1,28.31,44797,0
+BAPR.US,D,20200721,000000,28.3599,28.3599,28.2,28.2349,2723,0
+BAPR.US,D,20200722,000000,28.28,28.3099,28.23,28.2737,9415,0
+BAPR.US,D,20200723,000000,28.31,28.31,28.0522,28.1229,6350,0
+BAPR.US,D,20200724,000000,28.13,28.13,28.0401,28.0789,1953,0
+BAPR.US,D,20200727,000000,28.135,28.2096,28.125,28.164,2852,0
+BAPR.US,D,20200728,000000,28.18,28.215,28.0888,28.0888,6435,0
+BAPR.US,D,20200729,000000,28.185,28.25,28.1781,28.211,25522,0
+BAPR.US,D,20200730,000000,28.04,28.2089,28.04,28.19,18919,0
+BAPR.US,D,20200731,000000,28.3,28.3,28.0763,28.2216,3153,0
+BAPR.US,D,20200803,000000,28.3282,28.38,28.2802,28.355,7270,0
+BAPR.US,D,20200804,000000,28.396,28.45,28.33,28.41,6683,0
+BAPR.US,D,20200805,000000,28.475,28.4892,28.41,28.4634,309168,0
+BAPR.US,D,20200806,000000,28.39,28.532,28.39,28.5155,3624,0
+BAPR.US,D,20200807,000000,28.43,28.6,28.41,28.5201,39548,0
+BAPR.US,D,20200810,000000,28.4918,28.57,28.4918,28.57,5823,0
+BAPR.US,D,20200811,000000,28.62,28.67,28.4411,28.4411,103352,0
+BAPR.US,D,20200812,000000,28.605,28.66,28.605,28.66,6105,0
+BAPR.US,D,20200813,000000,28.665,28.6663,28.55,28.575,16968,0
+BAPR.US,D,20200814,000000,28.57,28.629,28.492,28.5579,4755,0
+BAPR.US,D,20200817,000000,28.55,28.7,28.55,28.6352,20013,0
+BAPR.US,D,20200818,000000,28.69,28.73,28.61,28.61,4874,0
+BAPR.US,D,20200819,000000,28.6957,28.73,28.63,28.63,12350,0
+BAPR.US,D,20200820,000000,28.625,28.675,28.625,28.675,484,0
+BAPR.US,D,20200821,000000,28.67,28.7194,28.66,28.6911,5698,0
+BAPR.US,D,20200824,000000,28.75,28.78,28.68,28.7404,3792,0
+BAPR.US,D,20200825,000000,28.71,28.805,28.7,28.805,1511,0
+BAPR.US,D,20200826,000000,28.7855,28.8467,28.75,28.7991,2952,0
+BAPR.US,D,20200827,000000,28.76,28.814,28.7,28.7834,183108,0
+BAPR.US,D,20200828,000000,28.74,28.834,28.74,28.834,43174,0
+BAPR.US,D,20200831,000000,28.7834,28.82,28.7749,28.7749,1211,0
+BAPR.US,D,20200901,000000,28.74,28.75,28.74,28.745,12230,0
+BAPR.US,D,20200902,000000,28.8399,28.85,28.77,28.81,4440,0
+BAPR.US,D,20200903,000000,28.73,28.75,28.4,28.41,21264,0
+BAPR.US,D,20200904,000000,28.435,28.5266,28.2305,28.5266,118414,0
+BAPR.US,D,20200908,000000,28.3,28.4,28.3,28.3451,6118,0
+BAPR.US,D,20200909,000000,28.45,28.6,28.44,28.5794,4140,0
+BAPR.US,D,20200910,000000,28.5715,28.5715,28.4,28.4,4382,0
+BAPR.US,D,20200911,000000,28.546,28.546,28.44,28.4679,1869,0
+BAPR.US,D,20200914,000000,28.57,28.6636,28.55,28.6419,17607,0
+BAPR.US,D,20200915,000000,28.6001,28.76,28.6001,28.6224,7480,0
+BAPR.US,D,20200916,000000,28.6,28.7299,28.6,28.6316,1238,0
+BAPR.US,D,20200917,000000,28.585,28.585,28.485,28.5567,918,0
+BAPR.US,D,20200918,000000,28.5,28.5699,28.465,28.55,6880,0
+BAPR.US,D,20200921,000000,28.43,28.43,28.21,28.3089,12967,0
+BAPR.US,D,20200922,000000,28.31,28.4921,28.289,28.401,4476,0
+BAPR.US,D,20200923,000000,28.49,28.49,28.1777,28.1777,1756,0
+BAPR.US,D,20200924,000000,28.16,28.3,28.16,28.2463,842,0
+BAPR.US,D,20200925,000000,27.98,28.39,27.98,28.365,5947,0
+BAPR.US,D,20200928,000000,28.42,28.5441,28.4118,28.5441,56887,0
+BAPR.US,D,20200929,000000,28.5197,28.57,28.41,28.5322,21696,0
+BAPR.US,D,20200930,000000,28.56,28.61,28.56,28.5677,90411,0
+BAPR.US,D,20201001,000000,28.61,28.61,28.53,28.594,34251,0
+BAPR.US,D,20201002,000000,28.58,28.61,28.505,28.5406,8937,0
+BAPR.US,D,20201005,000000,28.59,28.6802,28.57,28.6802,2818,0
+BAPR.US,D,20201006,000000,28.695,28.7,28.5822,28.5822,876,0
+BAPR.US,D,20201007,000000,28.685,28.7499,28.651,28.71,6732,0
+BAPR.US,D,20201008,000000,28.72,28.7955,28.72,28.7916,2342,0
+BAPR.US,D,20201009,000000,28.81,28.95,28.81,28.9199,6890,0
+BAPR.US,D,20201012,000000,28.95,29.12,28.95,29.0883,1876,0
+BAPR.US,D,20201013,000000,29.095,29.095,28.9801,29.0448,4641,0
+BAPR.US,D,20201014,000000,28.94,29.0375,28.94,29.0375,26704,0
+BAPR.US,D,20201015,000000,28.9276,29.0399,28.9,28.9992,17024,0
+BAPR.US,D,20201016,000000,29.03,29.04,28.9939,28.9939,1355,0
+BAPR.US,D,20201019,000000,28.995,28.995,28.78,28.78,2924,0
+BAPR.US,D,20201020,000000,28.88,28.99,28.8,28.8952,16212,0
+BAPR.US,D,20201021,000000,28.865,28.9074,28.8,28.9074,14028,0
+BAPR.US,D,20201022,000000,28.9015,28.946,28.9015,28.946,2346,0
+BAPR.US,D,20201023,000000,28.89,28.9847,28.89,28.9847,721,0
+BAPR.US,D,20201026,000000,28.81,28.81,28.75,28.75,1679,0
+BAPR.US,D,20201027,000000,28.7526,28.7808,28.7526,28.7808,662,0
+BAPR.US,D,20201028,000000,28.48,28.48,28.3766,28.3766,34074,0
+BAPR.US,D,20201029,000000,28.41,28.64,28.41,28.58,3618,0
+BAPR.US,D,20201030,000000,28.38,28.4,28.22,28.3235,7272,0
+BAPR.US,D,20201102,000000,28.46,28.57,28.39,28.5295,16751,0
+BAPR.US,D,20201103,000000,28.74,28.8,28.65,28.7504,8585,0
+BAPR.US,D,20201104,000000,29.0302,29.0302,29.0302,29.0302,23,0
+BAPR.US,D,20201105,000000,29.1188,29.2,29.07,29.1149,4309,0
+BAPR.US,D,20201106,000000,29.1502,29.1835,29.1502,29.1835,639,0
+BAPR.US,D,20201109,000000,29.56,29.56,29.2707,29.2707,13551,0
+BAPR.US,D,20201110,000000,29.3096,29.32,29.2087,29.2616,3852,0
+BAPR.US,D,20201111,000000,29.287,29.4186,29.26,29.2746,3350,0
+BAPR.US,D,20201112,000000,29.27,29.27,29.165,29.18,1146,0
+BAPR.US,D,20201113,000000,29.255,29.38,29.23,29.3317,10933,0
+BAPR.US,D,20201116,000000,29.42,29.4599,29.3599,29.3898,243002,0
+BAPR.US,D,20201117,000000,29.48,29.48,29.3106,29.3752,8592,0
+BAPR.US,D,20201118,000000,29.395,29.395,29.25,29.25,1275,0
+BAPR.US,D,20201119,000000,29.3,29.38,29.29,29.3443,5820,0
+BAPR.US,D,20201120,000000,29.4,29.435,29.29,29.3196,23248,0
+BAPR.US,D,20201123,000000,29.385,29.385,29.3,29.3711,23722,0
+BAPR.US,D,20201124,000000,29.37,29.52,29.37,29.4675,14316,0
+BAPR.US,D,20201125,000000,29.4693,29.53,29.4412,29.4705,14149,0
+BAPR.US,D,20201127,000000,29.5028,29.5028,29.45,29.46,2030,0
+BAPR.US,D,20201130,000000,29.4971,29.5399,29.4001,29.4795,41783,0
+BAPR.US,D,20201201,000000,29.579,29.6,29.4901,29.5202,25900,0
+BAPR.US,D,20201202,000000,29.49,29.57,29.49,29.5211,4013,0
+BAPR.US,D,20201203,000000,29.5786,29.5786,29.4892,29.515,6169,0
+BAPR.US,D,20201204,000000,29.5404,29.58,29.514,29.54,106675,0
+BAPR.US,D,20201207,000000,29.53,29.58,29.5,29.5671,39566,0
+BAPR.US,D,20201208,000000,29.48,29.58,29.48,29.57,88233,0
+BAPR.US,D,20201209,000000,29.5867,29.6,29.49,29.5443,10439,0
+BAPR.US,D,20201210,000000,29.57,29.57,29.51,29.56,6498,0
+BAPR.US,D,20201211,000000,29.565,29.5699,29.4645,29.506,8049,0
+BAPR.US,D,20201214,000000,29.6,29.6,29.47,29.4852,5152,0
+BAPR.US,D,20201215,000000,29.5347,29.5679,29.5347,29.5402,890,0
+BAPR.US,D,20201216,000000,29.5,29.595,29.5,29.55,2156,0
+BAPR.US,D,20201217,000000,29.5989,29.6,29.56,29.574,10454,0
+BAPR.US,D,20201218,000000,29.5999,29.6,29.53,29.5645,4766,0
+BAPR.US,D,20201221,000000,29.55,29.6,29.5,29.5,30712,0
+BAPR.US,D,20201222,000000,29.59,29.5901,29.5,29.545,11082,0
+BAPR.US,D,20201223,000000,29.57,29.57,29.569,29.569,4200,0
+BAPR.US,D,20201224,000000,29.57,29.6,29.57,29.579,3999,0
+BAPR.US,D,20201228,000000,29.6,29.7,29.6,29.66,16350,0
+BAPR.US,D,20201229,000000,29.7037,29.73,29.6,29.665,22726,0
+BAPR.US,D,20201230,000000,29.6875,29.73,29.59,29.6743,13443,0
+BAPR.US,D,20201231,000000,29.7,29.711,29.61,29.65,25990,0
+BAPR.US,D,20210104,000000,29.63,29.67,29.55,29.6157,99793,0
+BAPR.US,D,20210105,000000,29.66,29.6999,29.65,29.6531,11148,0
+BAPR.US,D,20210106,000000,29.6,29.81,29.6,29.726,29532,0
+BAPR.US,D,20210107,000000,29.78,29.83,29.7314,29.7702,3080,0
+BAPR.US,D,20210108,000000,29.81,29.86,29.7001,29.7648,8124,0
+BAPR.US,D,20210111,000000,29.7526,29.79,29.69,29.69,5004,0
+BAPR.US,D,20210112,000000,29.71,29.77,29.71,29.7399,5123,0
+BAPR.US,D,20210113,000000,29.78,29.79,29.74,29.7648,3990,0
+BAPR.US,D,20210114,000000,29.7978,29.8,29.73,29.7499,5272,0
+BAPR.US,D,20210115,000000,29.79,29.79,29.7,29.755,10504,0
+BAPR.US,D,20210119,000000,29.7693,29.7693,29.715,29.7398,26017,0
+BAPR.US,D,20210120,000000,29.76,29.8,29.75,29.79,9816,0
+BAPR.US,D,20210121,000000,29.7999,29.91,29.78,29.855,9239,0
+BAPR.US,D,20210122,000000,29.78,29.9,29.78,29.85,3910,0
+BAPR.US,D,20210125,000000,29.84,29.84,29.8097,29.82,3847,0
+BAPR.US,D,20210126,000000,29.82,29.84,29.815,29.815,5290,0
+BAPR.US,D,20210127,000000,29.78,29.7929,29.6706,29.7019,18369,0
+BAPR.US,D,20210128,000000,29.735,29.7999,29.6701,29.74,8067,0
+BAPR.US,D,20210129,000000,29.73,29.73,29.6,29.665,5259,0
+BAPR.US,D,20210201,000000,29.6899,29.73,29.68,29.68,7480,0
+BAPR.US,D,20210202,000000,29.69,29.8255,29.69,29.81,6527,0
+BAPR.US,D,20210203,000000,29.835,29.8591,29.79,29.805,5733,0
+BAPR.US,D,20210204,000000,29.8,29.8934,29.8,29.8851,6374,0
+BAPR.US,D,20210205,000000,29.837,29.8835,29.82,29.82,5869,0
+BAPR.US,D,20210208,000000,29.86,29.87,29.86,29.8649,2757,0
+BAPR.US,D,20210209,000000,29.86,29.9,29.8323,29.8649,3176,0
+BAPR.US,D,20210210,000000,29.84,29.8999,29.8201,29.8604,4173,0
+BAPR.US,D,20210211,000000,29.82,29.8999,29.82,29.8687,5407,0
+BAPR.US,D,20210212,000000,29.8999,29.9,29.8401,29.8748,15977,0
+BAPR.US,D,20210216,000000,29.875,29.89,29.85,29.88,5869,0
+BAPR.US,D,20210217,000000,29.885,29.9,29.84,29.89,3387,0
+BAPR.US,D,20210218,000000,29.87,29.9,29.8502,29.86,6882,0
+BAPR.US,D,20210219,000000,29.9,29.9,29.8506,29.885,1404,0
+BAPR.US,D,20210222,000000,29.88,29.8999,29.87,29.8703,8128,0
+BAPR.US,D,20210223,000000,29.89,29.895,29.85,29.895,14752,0
+BAPR.US,D,20210224,000000,29.925,30.02,29.925,29.945,4770,0
+BAPR.US,D,20210225,000000,29.92,29.93,29.9,29.9,4837,0
+BAPR.US,D,20210226,000000,29.87,29.925,29.87,29.915,8087,0
+BAPR.US,D,20210301,000000,29.98,30.0099,29.882,29.94,8046,0
+BAPR.US,D,20210302,000000,29.9619,30,29.91,29.945,8066,0
+BAPR.US,D,20210303,000000,29.947,29.96,29.911,29.925,1727,0
+BAPR.US,D,20210304,000000,29.9277,30,29.8808,29.92,16662,0
+BAPR.US,D,20210305,000000,29.945,29.989,29.88,29.9245,12137,0
+BAPR.US,D,20210308,000000,29.95,30,29.9,29.945,4257,0
+BAPR.US,D,20210309,000000,29.94,29.9639,29.9063,29.95,2703,0
+BAPR.US,D,20210310,000000,29.95,29.99,29.911,29.975,4360,0
+BAPR.US,D,20210311,000000,29.92,30.02,29.92,30.02,7115,0
+BAPR.US,D,20210312,000000,30.03,30.06,29.93,30.0195,72294,0
+BAPR.US,D,20210315,000000,30.03,30.0599,29.99,29.99,11094,0
+BAPR.US,D,20210316,000000,29.9504,30.06,29.92,29.985,35702,0
+BAPR.US,D,20210317,000000,30.05,30.05,29.955,29.96,8918,0
+BAPR.US,D,20210318,000000,30.01,30.025,29.944,29.9625,6737,0
+BAPR.US,D,20210319,000000,30.0499,30.05,30,30.04,9166,0
+BAPR.US,D,20210322,000000,30.0412,30.05,30.025,30.0412,6382,0
+BAPR.US,D,20210323,000000,30.05,30.05,29.92,30.02,40021,0
+BAPR.US,D,20210324,000000,30.06,30.06,29.9896,29.9998,23985,0
+BAPR.US,D,20210325,000000,29.9999,30.069,29.958,30.0449,21497,0
+BAPR.US,D,20210326,000000,30.02,30.06,30.02,30.04,13657,0
+BAPR.US,D,20210329,000000,30.05,30.05,30.02,30.0321,29872,0
+BAPR.US,D,20210330,000000,30.05,30.06,30.0215,30.06,101048,0
+BAPR.US,D,20210331,000000,30.06,30.07,30.03,30.05,754411,0
+BAPR.US,D,20210401,000000,30.13,30.25,30.05,30.24,504595,0
+BAPR.US,D,20210405,000000,30.25,30.53,30.25,30.455,124515,0
+BAPR.US,D,20210406,000000,30.49,30.51,30.42,30.47,48451,0
+BAPR.US,D,20210407,000000,30.42,30.51,30.41,30.47,30265,0
+BAPR.US,D,20210408,000000,30.46,30.61,30.46,30.55,63845,0
+BAPR.US,D,20210409,000000,30.63,30.72,30.55,30.72,45617,0
+BAPR.US,D,20210412,000000,30.69,30.71,30.62,30.6852,24337,0
+BAPR.US,D,20210413,000000,30.7289,30.82,30.66,30.7344,84184,0
+BAPR.US,D,20210414,000000,30.81,30.82,30.6,30.71,40850,0
+BAPR.US,D,20210415,000000,30.7537,30.91,30.7537,30.91,66414,0
+BAPR.US,D,20210416,000000,30.9548,31.01,30.86,30.93,265302,0
+BAPR.US,D,20210419,000000,30.86,30.89,30.75,30.81,113350,0
+BAPR.US,D,20210420,000000,30.83,30.83,30.6341,30.77,62489,0
+BAPR.US,D,20210421,000000,30.75,30.94,30.7409,30.86,35195,0
+BAPR.US,D,20210422,000000,30.89,30.949,30.7,30.7311,14180,0
+BAPR.US,D,20210423,000000,30.8199,30.9686,30.7701,30.9517,8217,0
+BAPR.US,D,20210426,000000,30.96,31.005,30.9239,30.9567,8660,0
+BAPR.US,D,20210427,000000,30.915,31.03,30.86,31.0139,16061,0
+BAPR.US,D,20210428,000000,31.0585,31.07,30.9375,30.99,132804,0
+BAPR.US,D,20210429,000000,31.0481,31.11,30.935,31.0878,51990,0
+BAPR.US,D,20210430,000000,31.04,31.04,30.8993,30.9665,31916,0
+BAPR.US,D,20210503,000000,30.97,31.09,30.9501,30.99,15229,0
+BAPR.US,D,20210504,000000,30.93,30.94,30.71,30.8,53639,0
+BAPR.US,D,20210505,000000,30.83,31.005,30.83,30.85,17947,0
+BAPR.US,D,20210506,000000,30.85,31.09,30.8101,31.06,20075,0
+BAPR.US,D,20210507,000000,31.14,31.23,31.125,31.17,8676,0
+BAPR.US,D,20210510,000000,31.15,31.25,31.01,31.01,31345,0
+BAPR.US,D,20210511,000000,30.79,30.89,30.65,30.89,19225,0
+BAPR.US,D,20210512,000000,30.73,30.758,30.33,30.33,24551,0
+BAPR.US,D,20210513,000000,30.5991,30.73,30.55,30.65,23018,0
+BAPR.US,D,20210514,000000,30.8,31.05,30.8,31.04,8646,0
+BAPR.US,D,20210517,000000,30.812,30.95,30.8112,30.95,9948,0
+BAPR.US,D,20210518,000000,30.9,30.938,30.75,30.75,16295,0
+BAPR.US,D,20210519,000000,30.56,30.6799,30.46,30.6293,9575,0
+BAPR.US,D,20210520,000000,30.75,30.93,30.75,30.93,33491,0
+BAPR.US,D,20210521,000000,30.91,30.965,30.88,30.88,3486,0
+BAPR.US,D,20210524,000000,31.0888,31.13,31.06,31.1199,5951,0
+BAPR.US,D,20210525,000000,31.15,31.15,31.0001,31.05,12648,0
+BAPR.US,D,20210526,000000,31.04,31.16,31.0101,31.1336,13788,0
+BAPR.US,D,20210527,000000,31.16,31.226,31.11,31.1773,5069,0
+BAPR.US,D,20210528,000000,31.27,31.27,31.17,31.2316,4648,0
+BAPR.US,D,20210601,000000,31.39,31.39,31.1301,31.1813,4569,0
+BAPR.US,D,20210602,000000,31.1401,31.28,31.112,31.161,25176,0
+BAPR.US,D,20210603,000000,31.11,31.21,31.08,31.1252,28905,0
+BAPR.US,D,20210604,000000,31.1701,31.3109,31.1701,31.3109,5582,0
+BAPR.US,D,20210607,000000,31.3499,31.36,31.2501,31.36,9772,0
+BAPR.US,D,20210608,000000,31.31,31.3599,31.25,31.3356,5333,0
+BAPR.US,D,20210609,000000,31.36,31.37,31.2401,31.2867,5560,0
+BAPR.US,D,20210610,000000,31.3,31.44,31.3,31.3818,10318,0
+BAPR.US,D,20210611,000000,31.49,31.49,31.3101,31.4115,8681,0
+BAPR.US,D,20210614,000000,31.46,31.46,31.3201,31.4443,9578,0
+BAPR.US,D,20210615,000000,31.47,31.485,31.37,31.4251,10944,0
+BAPR.US,D,20210616,000000,31.42,31.5,31.25,31.3399,11050,0
+BAPR.US,D,20210617,000000,31.31,31.3887,31.28,31.3137,12400,0
+BAPR.US,D,20210618,000000,31.23,31.23,31.0501,31.1116,10642,0
+BAPR.US,D,20210621,000000,31.155,31.39,31.1101,31.3669,12523,0
+BAPR.US,D,20210622,000000,31.41,31.51,31.3001,31.4809,6527,0
+BAPR.US,D,20210623,000000,31.55,31.57,31.4263,31.5,2622,0
+BAPR.US,D,20210624,000000,31.585,31.6599,31.51,31.5305,10228,0
+BAPR.US,D,20210625,000000,31.56,31.678,31.5501,31.6395,4629,0
+BAPR.US,D,20210628,000000,31.635,31.7299,31.5501,31.665,3186,0
+BAPR.US,D,20210629,000000,31.63,31.752,31.62,31.655,6527,0
+BAPR.US,D,20210630,000000,31.602,31.7485,31.602,31.6849,8063,0
+BAPR.US,D,20210701,000000,31.64,31.8299,31.64,31.7519,15602,0
+BAPR.US,D,20210702,000000,31.805,31.918,31.7521,31.8696,10696,0
+BAPR.US,D,20210706,000000,31.815,31.8362,31.702,31.8362,2487,0
+BAPR.US,D,20210707,000000,31.916,31.916,31.78,31.8627,9839,0
+BAPR.US,D,20210708,000000,31.76,31.76,31.43,31.6953,7474,0
+BAPR.US,D,20210709,000000,31.865,31.9199,31.84,31.8834,2843,0
+BAPR.US,D,20210712,000000,31.8777,31.975,31.8777,31.9661,12877,0
+BAPR.US,D,20210713,000000,31.965,32.01,31.89,31.8962,6669,0
+BAPR.US,D,20210714,000000,31.965,32.0199,31.83,31.9144,53719,0
+BAPR.US,D,20210715,000000,31.85,31.868,31.76,31.8517,4847,0
+BAPR.US,D,20210716,000000,31.84,31.84,31.7257,31.7257,1548,0
+BAPR.US,D,20210719,000000,31.45,31.4999,31.345,31.4174,3693,0
+BAPR.US,D,20210720,000000,31.6088,31.81,31.58,31.7328,3023,0
+BAPR.US,D,20210721,000000,31.83,31.9199,31.7684,31.8623,4113,0
+BAPR.US,D,20210722,000000,31.87,31.92,31.81,31.8956,16301,0
+BAPR.US,D,20210723,000000,31.91,32.06,31.91,32.0589,4458,0
+BAPR.US,D,20210726,000000,31.96,32.108,31.952,32.002,9217,0
+BAPR.US,D,20210727,000000,32.06,32.065,31.87,31.9799,9034,0
+BAPR.US,D,20210728,000000,31.9289,32.088,31.9215,32.0261,6800,0
+BAPR.US,D,20210729,000000,32.11,32.17,32.085,32.085,4774,0
+BAPR.US,D,20210730,000000,32.05,32.08,31.9859,31.9859,3758,0
+BAPR.US,D,20210802,000000,32.0202,32.075,31.9517,31.9517,3634,0
+BAPR.US,D,20210803,000000,31.9143,32.14,31.9143,32.0902,4463,0
+BAPR.US,D,20210804,000000,32.089,32.12,31.98,32.04,8092,0
+BAPR.US,D,20210805,000000,32.0464,32.17,32.0464,32.135,18430,0
+BAPR.US,D,20210806,000000,32.21,32.21,32.146,32.146,503,0
+BAPR.US,D,20210809,000000,32.09,32.2,32.07,32.1,4838,0
+BAPR.US,D,20210810,000000,32.16,32.25,32.11,32.1548,10240,0
+BAPR.US,D,20210811,000000,32.2,32.26,32.13,32.2083,24991,0
+BAPR.US,D,20210812,000000,32.269,32.3,32.18,32.2604,5895,0
+BAPR.US,D,20210813,000000,32.34,32.34,32.2206,32.2206,1016,0
+BAPR.US,D,20210816,000000,32.19,32.3088,32.18,32.3088,6405,0
+BAPR.US,D,20210817,000000,32.22,32.3,32.05,32.1967,7023,0
+BAPR.US,D,20210818,000000,32.03,32.19,32.03,32.0363,79389,0
+BAPR.US,D,20210819,000000,31.97,32.1,31.91,32.0407,15452,0
+BAPR.US,D,20210820,000000,32.14,32.14,32.06,32.1247,41130,0
+BAPR.US,D,20210823,000000,32.35,32.39,32.26,32.326,5601,0
+BAPR.US,D,20210824,000000,32.4,32.4,32.2971,32.345,2050,0
+BAPR.US,D,20210825,000000,32.45,32.45,32.3101,32.321,5904,0
+BAPR.US,D,20210826,000000,32.2201,32.35,32.2201,32.299,2258,0
+BAPR.US,D,20210827,000000,32.46,32.46,32.36,32.4298,1280,0
+BAPR.US,D,20210830,000000,32.38,32.5699,32.38,32.4834,7747,0
+BAPR.US,D,20210831,000000,32.52,32.5285,32.401,32.4235,1283,0
+BAPR.US,D,20210901,000000,32.54,32.57,32.4201,32.44,7849,0
+BAPR.US,D,20210902,000000,32.55,32.55,32.44,32.4922,1702,0
+BAPR.US,D,20210903,000000,32.48,32.5899,32.421,32.5154,2957,0
+BAPR.US,D,20210907,000000,32.53,32.53,32.4,32.4502,10732,0
+BAPR.US,D,20210908,000000,32.3801,32.48,32.361,32.4302,3508,0
+BAPR.US,D,20210909,000000,32.4,32.52,32.32,32.3753,12642,0
+BAPR.US,D,20210910,000000,32.415,32.415,32.253,32.253,3388,0
+BAPR.US,D,20210913,000000,32.221,32.2987,32.221,32.2987,1027,0
+BAPR.US,D,20210914,000000,32.231,32.3,32.1797,32.2402,4874,0
+BAPR.US,D,20210915,000000,32.26,32.3789,32.2067,32.3789,16216,0
+BAPR.US,D,20210916,000000,32.301,32.41,32.255,32.3626,6639,0
+BAPR.US,D,20210917,000000,32.38,32.38,32.19,32.2371,1754,0
+BAPR.US,D,20210920,000000,32.03,32.03,31.74,31.92,15500,0
+BAPR.US,D,20210921,000000,31.94,32.01,31.86,31.9344,9502,0
+BAPR.US,D,20210922,000000,32.105,32.26,32.0672,32.1477,1779,0
+BAPR.US,D,20210923,000000,32.2301,32.38,32.225,32.27,15436,0
+BAPR.US,D,20210924,000000,32.261,32.4358,32.261,32.4358,1059,0
+BAPR.US,D,20210927,000000,32.2915,32.37,32.2915,32.3489,897,0
+BAPR.US,D,20210928,000000,32.215,32.215,32.0011,32.0011,974,0
+BAPR.US,D,20210929,000000,32.13,32.13,31.9601,32.0657,3577,0
+BAPR.US,D,20210930,000000,32.09,32.1,31.8,31.8,14645,0
+BAPR.US,D,20211001,000000,31.8599,32.09,31.8599,32.0573,1977,0
+BAPR.US,D,20211004,000000,31.9237,31.95,31.7,31.72,26537,0
+BAPR.US,D,20211005,000000,31.965,32.0501,31.965,32.05,3044,0
+BAPR.US,D,20211006,000000,31.8413,32.0616,31.84,32.0616,2600,0
+BAPR.US,D,20211007,000000,32.19,32.36,32.15,32.16,95890,0
+BAPR.US,D,20211008,000000,32.25,32.27,32.17,32.2048,38031,0
+BAPR.US,D,20211011,000000,32.08,32.1098,32.06,32.1098,17860,0
+BAPR.US,D,20211012,000000,32.04,32.18,31.99,32.0448,31198,0
+BAPR.US,D,20211013,000000,32.04,32.16,32.04,32.1236,27989,0
+BAPR.US,D,20211014,000000,32.28,32.3798,32.2658,32.3798,7435,0
+BAPR.US,D,20211015,000000,32.49,32.4924,32.43,32.465,3525,0
+BAPR.US,D,20211018,000000,32.405,32.5207,32.405,32.5207,7823,0
+BAPR.US,D,20211019,000000,32.565,32.625,32.5599,32.625,16732,0
+BAPR.US,D,20211020,000000,32.675,32.6752,32.65,32.6752,6645,0
+BAPR.US,D,20211021,000000,32.68,32.74,32.62,32.7292,4812,0
+BAPR.US,D,20211022,000000,32.72,32.72,32.6,32.715,1815,0
+BAPR.US,D,20211025,000000,32.69,32.8399,32.69,32.7801,1659,0
+BAPR.US,D,20211026,000000,32.88,32.89,32.74,32.76,7502,0
+BAPR.US,D,20211027,000000,32.8041,32.839,32.7189,32.7189,2558,0
+BAPR.US,D,20211028,000000,32.7958,32.827,32.7525,32.827,4202,0
+BAPR.US,D,20211029,000000,32.79,32.8477,32.75,32.8477,7640,0
+BAPR.US,D,20211101,000000,32.78,32.8552,32.78,32.8552,1910,0
+BAPR.US,D,20211102,000000,32.87,32.97,32.87,32.9151,9746,0
+BAPR.US,D,20211103,000000,32.96,32.98,32.91,32.9776,4351,0
+BAPR.US,D,20211104,000000,33,33.07,32.94,33.0054,28645,0
+BAPR.US,D,20211105,000000,33.08,33.1399,32.985,33.0301,35384,0
+BAPR.US,D,20211108,000000,33.11,33.11,32.9811,33.02,4741,0
+BAPR.US,D,20211109,000000,32.99,33.01,32.9,33.0044,5846,0
+BAPR.US,D,20211110,000000,32.9,33,32.86,32.9004,7347,0
+BAPR.US,D,20211111,000000,32.92,32.955,32.92,32.9497,4119,0
+BAPR.US,D,20211112,000000,32.975,33.03,32.93,33.0051,6283,0
+BAPR.US,D,20211115,000000,33.03,33.045,32.9601,33.0261,9363,0
+BAPR.US,D,20211116,000000,33.0799,33.08,33.045,33.0651,2982,0
+BAPR.US,D,20211117,000000,33.055,33.099,33.0001,33.02,2279,0
+BAPR.US,D,20211118,000000,33.02,33.0613,33,33.0551,9132,0
+BAPR.US,D,20211119,000000,32.9801,33.0999,32.9801,33.0252,2560,0
+BAPR.US,D,20211122,000000,33.07,33.11,33.002,33.002,4813,0
+BAPR.US,D,20211123,000000,33.04,33.04,32.91,33.03,15469,0
+BAPR.US,D,20211124,000000,32.91,33.0599,32.91,33.0301,8069,0
+BAPR.US,D,20211126,000000,32.71,32.7399,32.66,32.6677,807,0
+BAPR.US,D,20211129,000000,32.79,33.01,32.79,32.9395,5331,0
+BAPR.US,D,20211130,000000,32.6949,32.75,32.61,32.6189,5333,0
+BAPR.US,D,20211201,000000,32.85,32.95,32.4829,32.4829,7236,0
+BAPR.US,D,20211202,000000,32.53,32.7199,32.5203,32.6418,5389,0
+BAPR.US,D,20211203,000000,32.7,32.7,32.34,32.467,3456,0
+BAPR.US,D,20211206,000000,32.58,32.76,32.58,32.7007,5697,0
+BAPR.US,D,20211207,000000,32.93,33.06,32.93,32.97,28058,0
+BAPR.US,D,20211208,000000,33.0265,33.0699,33.015,33.0551,3081,0
+BAPR.US,D,20211209,000000,33.085,33.1099,33.0066,33.0066,1371,0
+BAPR.US,D,20211210,000000,33.075,33.12,33.0495,33.1019,4307,0
+BAPR.US,D,20211213,000000,33.065,33.11,33.011,33.0271,1754,0
+BAPR.US,D,20211214,000000,32.945,32.9999,32.84,32.9221,5446,0
+BAPR.US,D,20211215,000000,32.89,33.1404,32.89,33.1404,1292,0
+BAPR.US,D,20211216,000000,33.03,33.07,33.02,33.033,1509,0
+BAPR.US,D,20211217,000000,32.905,33.029,32.8923,32.9099,2666,0
+BAPR.US,D,20211220,000000,32.71,32.8002,32.69,32.8002,3042,0
+BAPR.US,D,20211221,000000,32.8592,33,32.85,32.9998,4148,0
+BAPR.US,D,20211222,000000,33.09,33.14,33.06,33.1304,3689,0
+BAPR.US,D,20211223,000000,33,33.243,33,33.243,2376,0
+BAPR.US,D,20211227,000000,33.29,33.33,33.2886,33.305,4839,0
+BAPR.US,D,20211228,000000,33.32,33.363,33.32,33.363,1333,0
+BAPR.US,D,20211229,000000,33.3643,33.42,33.34,33.3905,23313,0
+BAPR.US,D,20211230,000000,33.3999,33.46,33.36,33.3816,42080,0
+BAPR.US,D,20211231,000000,33.365,33.3802,33.32,33.3802,2993,0
+BAPR.US,D,20220103,000000,33.4211,33.435,33.32,33.435,132488,0
+BAPR.US,D,20220104,000000,33.455,33.455,33.4,33.4398,4565,0
+BAPR.US,D,20220105,000000,33.43,33.43,33.2584,33.2584,9404,0
+BAPR.US,D,20220106,000000,33.2724,33.32,33.165,33.237,5733,0
+BAPR.US,D,20220107,000000,33.21,33.27,33.19,33.2319,4228,0
+BAPR.US,D,20220110,000000,33.09,33.2544,33.01,33.2544,30207,0
+BAPR.US,D,20220111,000000,33.3199,33.35,33.24,33.35,34589,0
+BAPR.US,D,20220112,000000,33.44,33.44,33.35,33.4011,23206,0
+BAPR.US,D,20220113,000000,33.42,33.4489,33.2298,33.2298,7350,0
+BAPR.US,D,20220114,000000,33.215,33.22,33.1522,33.22,5722,0
+BAPR.US,D,20220118,000000,33.03,33.15,32.9894,32.9894,34344,0
+BAPR.US,D,20220119,000000,33.02,33.14,32.9161,32.9161,8676,0
+BAPR.US,D,20220120,000000,33.08,33.1,32.7411,32.7411,8346,0
+BAPR.US,D,20220121,000000,32.6921,32.71,32.4132,32.4132,3201,0
+BAPR.US,D,20220124,000000,32.05,32.4239,31.6,32.4239,5086,0
+BAPR.US,D,20220125,000000,32.28,32.41,32.2313,32.2313,3576,0
+BAPR.US,D,20220126,000000,32.49,32.65,32.17,32.2254,33206,0
+BAPR.US,D,20220127,000000,32.415,32.4822,32.1005,32.1752,8489,0
+BAPR.US,D,20220128,000000,32.065,32.65,32.065,32.65,5842,0
+BAPR.US,D,20220131,000000,32.54,32.97,32.54,32.97,93582,0
+BAPR.US,D,20220201,000000,32.96,33.0784,32.88,33.0784,3662,0
+BAPR.US,D,20220202,000000,33.14,33.2086,33.14,33.2086,853,0
+BAPR.US,D,20220203,000000,33.0286,33.0286,32.8097,32.8097,1842,0
+BAPR.US,D,20220204,000000,32.8699,32.99,32.8,32.98,10147,0
+BAPR.US,D,20220207,000000,32.9419,32.9709,32.86,32.93,18689,0
+BAPR.US,D,20220208,000000,32.9,33.0598,32.88,33.0598,2444,0
+BAPR.US,D,20220209,000000,33.1835,33.25,33.16,33.243,3842,0
+BAPR.US,D,20220210,000000,33.07,33.08,32.915,32.9628,5133,0
+BAPR.US,D,20220211,000000,33.03,33.08,32.6544,32.6544,7601,0
+BAPR.US,D,20220214,000000,32.53,32.61,32.4501,32.5923,1197,0
+BAPR.US,D,20220215,000000,32.9,32.9,32.81,32.8744,3421,0
+BAPR.US,D,20220216,000000,32.82,32.999,32.79,32.9702,45518,0
+BAPR.US,D,20220217,000000,32.73,32.79,32.5377,32.5377,5298,0
+BAPR.US,D,20220218,000000,32.61,32.61,32.38,32.3998,7145,0
+BAPR.US,D,20220222,000000,32.39,32.45,32.04,32.1713,19081,0
+BAPR.US,D,20220223,000000,32.28,32.28,31.7824,31.7824,22090,0
+BAPR.US,D,20220224,000000,31.07,32.1278,31.07,32.1278,12450,0
+BAPR.US,D,20220225,000000,32.23,32.59,32.18,32.59,4332,0
+BAPR.US,D,20220228,000000,32.39,32.545,32.29,32.54,6185,0
+BAPR.US,D,20220301,000000,32.4318,32.4318,32.12,32.195,31048,0
+BAPR.US,D,20220302,000000,32.3877,32.66,32.3877,32.5966,3097,0
+BAPR.US,D,20220303,000000,32.55,32.6459,32.4985,32.4985,1212,0
+BAPR.US,D,20220304,000000,32.22,32.349,32.12,32.349,13999,0
+BAPR.US,D,20220307,000000,32.04,32.08,31.671,31.6938,23423,0
+BAPR.US,D,20220308,000000,31.63,32.0531,31.49,31.52,15516,0
+BAPR.US,D,20220309,000000,31.94,32.1846,31.86,32.0649,22012,0
+BAPR.US,D,20220310,000000,31.8457,31.9752,31.695,31.9752,1922,0
+BAPR.US,D,20220311,000000,32.05,32.05,31.6536,31.6536,5128,0
+BAPR.US,D,20220314,000000,31.71,31.71,31.39,31.4507,8561,0
+BAPR.US,D,20220315,000000,31.555,31.9567,31.555,31.9567,3274,0
+BAPR.US,D,20220316,000000,32.335,32.4842,31.96,32.4842,4465,0
+BAPR.US,D,20220317,000000,32.57,32.8139,32.51,32.8139,54737,0
+BAPR.US,D,20220318,000000,32.86,33.2,32.78,33.1513,8792,0
+BAPR.US,D,20220321,000000,33.25,33.25,33.03,33.1471,6426,0
+BAPR.US,D,20220322,000000,33.375,33.432,33.3404,33.432,4981,0
+BAPR.US,D,20220323,000000,33.32,33.39,33.23,33.23,9458,0
+BAPR.US,D,20220324,000000,33.35,33.5325,33.2609,33.5325,5032,0
+BAPR.US,D,20220325,000000,33.52,33.6497,33.49,33.6497,20863,0
+BAPR.US,D,20220328,000000,33.73,33.7645,33.56,33.7645,50273,0
+BAPR.US,D,20220329,000000,33.919,33.95,33.845,33.94,53761,0
+BAPR.US,D,20220330,000000,33.96,33.96,33.9081,33.915,32333,0
+BAPR.US,D,20220331,000000,33.9116,33.9699,33.86,33.92,403692,0
+BAPR.US,D,20220401,000000,34,34,33.78,33.98,554987,0
+BAPR.US,D,20220404,000000,34,34.17,33.91,34.17,97155,0
+BAPR.US,D,20220405,000000,34.11,34.15,33.72,33.72,97684,0
+BAPR.US,D,20220406,000000,33.525,33.68,33.4301,33.61,69992,0
+BAPR.US,D,20220407,000000,33.59,33.8,33.4001,33.75,50591,0
+BAPR.US,D,20220408,000000,33.55,33.809,33.55,33.66,677411,0
+BAPR.US,D,20220411,000000,33.43,33.47,33.21,33.21,28107,0
+BAPR.US,D,20220412,000000,33.48,33.52,33.01,33.1343,26403,0
+BAPR.US,D,20220413,000000,33.24,33.545,33.16,33.48,20412,0
+BAPR.US,D,20220414,000000,33.53,33.53,33.1426,33.1492,36067,0
+BAPR.US,D,20220418,000000,33.24,33.26,33.0317,33.11,18352,0
+BAPR.US,D,20220419,000000,33.21,33.59,33.11,33.59,5463,0
+BAPR.US,D,20220420,000000,33.73,33.73,33.48,33.48,23999,0
+BAPR.US,D,20220421,000000,33.77,33.79,33.0961,33.12,36375,0
+BAPR.US,D,20220422,000000,33.03,33.03,32.4,32.4,48995,0
+BAPR.US,D,20220425,000000,32.24,32.67,32.0501,32.59,38068,0
+BAPR.US,D,20220426,000000,32.56,32.56,31.96,31.96,27748,0
+BAPR.US,D,20220427,000000,32.04,32.32,31.9611,32.05,44132,0
+BAPR.US,D,20220428,000000,32.1901,32.64,32.0221,32.51,12178,0
+BAPR.US,D,20220429,000000,32.24,32.2499,31.66,31.71,17343,0
+BAPR.US,D,20220502,000000,31.655,31.805,31.3214,31.75,11686,0
+BAPR.US,D,20220503,000000,31.79,32.07,31.79,31.92,49901,0
+BAPR.US,D,20220504,000000,32.06,32.79,31.829,32.73,9646,0
+BAPR.US,D,20220505,000000,32.32,32.32,31.58,31.78,37865,0
+BAPR.US,D,20220506,000000,31.63,31.809,31.355,31.73,31115,0
+BAPR.US,D,20220509,000000,31.33,31.34,30.95,30.95,13106,0
+BAPR.US,D,20220510,000000,31.21,31.21,30.78,31.02,7842,0
+BAPR.US,D,20220511,000000,31.18,31.22,30.6337,30.6337,4532,0
+BAPR.US,D,20220512,000000,30.4957,30.77,30.26,30.56,12927,0
+BAPR.US,D,20220513,000000,30.94,31.23,30.94,31.23,8208,0
+BAPR.US,D,20220516,000000,31.09,31.33,31.04,31.14,3392,0
+BAPR.US,D,20220517,000000,31.33,31.569,31.32,31.56,12375,0
+BAPR.US,D,20220518,000000,31.34,31.34,30.5211,30.67,5413,0
+BAPR.US,D,20220519,000000,30.531,30.755,30.4301,30.5245,8213,0
+BAPR.US,D,20220520,000000,30.65,30.65,30.06,30.4917,28819,0
+BAPR.US,D,20220523,000000,30.78,30.92,30.63,30.92,261017,0
+BAPR.US,D,20220524,000000,30.44,30.77,30.42,30.732,2384,0
+BAPR.US,D,20220525,000000,30.75,31.045,30.75,30.94,3500,0
+BAPR.US,D,20220526,000000,30.97,31.48,30.97,31.46,24910,0
+BAPR.US,D,20220527,000000,31.79,31.93,31.755,31.93,7182,0
+BAPR.US,D,20220531,000000,31.78,32.015,31.77,31.8328,7194,0
+BAPR.US,D,20220601,000000,31.64,31.82,31.53,31.72,2205,0
+BAPR.US,D,20220602,000000,31.5501,32.0679,31.5501,32.0679,5817,0
+BAPR.US,D,20220603,000000,31.845,31.845,31.64,31.68,19985,0
+BAPR.US,D,20220606,000000,32.044,32.044,31.73,31.7847,7875,0
+BAPR.US,D,20220607,000000,31.73,32.02,31.6901,32.0125,13389,0
+BAPR.US,D,20220608,000000,31.89,31.98,31.7498,31.7498,2722,0
+BAPR.US,D,20220609,000000,31.77,31.77,31.2233,31.2233,96742,0
+BAPR.US,D,20220610,000000,30.76,30.76,30.545,30.5819,84007,0
+BAPR.US,D,20220613,000000,29.8713,29.88,29.6186,29.6186,4694,0
+BAPR.US,D,20220614,000000,29.5778,29.66,29.57,29.6003,10876,0
+BAPR.US,D,20220615,000000,29.91,30.1648,29.71,29.9257,10616,0
+BAPR.US,D,20220616,000000,29.22,29.34,29.035,29.1821,9563,0
+BAPR.US,D,20220617,000000,29.2118,29.41,29.2118,29.321,2008,0
+BAPR.US,D,20220621,000000,29.8,29.9,29.78,29.8086,6843,0
+BAPR.US,D,20220622,000000,29.78,29.9101,29.756,29.8424,2681,0
+BAPR.US,D,20220623,000000,29.9,30,29.71,29.9932,24324,0
+BAPR.US,D,20220624,000000,30.318,30.623,30.318,30.623,2881,0
+BAPR.US,D,20220627,000000,30.52,30.68,30.52,30.5607,2947,0
+BAPR.US,D,20220628,000000,30.59,30.6,30.1497,30.16,18720,0
+BAPR.US,D,20220629,000000,30.19,30.23,30.08,30.1534,3526,0
+BAPR.US,D,20220630,000000,29.74,30.11,29.74,29.9153,22338,0
+BAPR.US,D,20220701,000000,30,30.22,29.91,30.22,13238,0
+BAPR.US,D,20220705,000000,29.84,30.2278,29.77,30.2278,3965,0
+BAPR.US,D,20220706,000000,30.29,30.44,30.1403,30.3095,4048,0
+BAPR.US,D,20220707,000000,30.4628,30.6446,30.46,30.6446,2952,0
+BAPR.US,D,20220708,000000,30.5899,30.7,30.5899,30.6437,1081,0
+BAPR.US,D,20220711,000000,30.3801,30.4,30.3521,30.3521,1612,0
+BAPR.US,D,20220712,000000,30.39,30.39,30.1899,30.1899,391,0
+BAPR.US,D,20220713,000000,29.91,30.18,29.842,30.114,7807,0
+BAPR.US,D,20220714,000000,29.6901,30.0394,29.6901,30.0394,9071,0
+BAPR.US,D,20220715,000000,30.22,30.3965,30.22,30.3965,1189,0
+BAPR.US,D,20220718,000000,30.6,30.6,30.24,30.2603,1940,0
+BAPR.US,D,20220719,000000,30.52,30.8389,30.52,30.8389,2953,0
+BAPR.US,D,20220720,000000,30.74,31,30.74,30.9561,3214,0
+BAPR.US,D,20220721,000000,30.91,31.1758,30.91,31.1758,1013,0
+BAPR.US,D,20220722,000000,31.2399,31.2399,30.9,30.9856,9269,0
+BAPR.US,D,20220725,000000,31.03,31.03,30.904,31.0238,2768,0
+BAPR.US,D,20220726,000000,30.96,30.96,30.77,30.7985,2221,0
+BAPR.US,D,20220727,000000,31.03,31.3758,30.988,31.3758,5829,0
+BAPR.US,D,20220728,000000,31.28,31.67,31.28,31.67,6171,0
+BAPR.US,D,20220729,000000,31.83,31.9494,31.81,31.9494,4868,0
+BAPR.US,D,20220801,000000,31.855,31.8627,31.7701,31.8627,6280,0
+BAPR.US,D,20220802,000000,31.8,31.9401,31.71,31.7124,52653,0
+BAPR.US,D,20220803,000000,31.79,32.11,31.79,32.09,75566,0
+BAPR.US,D,20220804,000000,31.96,32.06,31.96,32.0329,14986,0
+BAPR.US,D,20220805,000000,31.84,32.03,31.84,32.0102,4470,0
+BAPR.US,D,20220808,000000,32.194,32.194,31.915,31.9894,1565,0
+BAPR.US,D,20220809,000000,31.9,31.9,31.82,31.8861,842,0
+BAPR.US,D,20220810,000000,32.33,32.3602,32.27,32.3602,5036,0
+BAPR.US,D,20220811,000000,32.59,32.59,32.34,32.38,4335,0
+BAPR.US,D,20220812,000000,32.518,32.7264,32.45,32.7264,12090,0
+BAPR.US,D,20220815,000000,32.7,32.845,32.68,32.845,8136,0
+BAPR.US,D,20220816,000000,32.77,32.98,32.77,32.86,12125,0
+BAPR.US,D,20220817,000000,32.64,32.8512,32.62,32.728,4942,0
+BAPR.US,D,20220818,000000,32.64,32.82,32.64,32.7733,23941,0
+BAPR.US,D,20220819,000000,32.619,32.619,32.47,32.52,46051,0
+BAPR.US,D,20220822,000000,32.109,32.109,31.9401,31.9782,10829,0
+BAPR.US,D,20220823,000000,32.0101,32.0101,31.9401,31.9472,2311,0
+BAPR.US,D,20220824,000000,31.9601,32.07,31.95,32.0201,2181,0
+BAPR.US,D,20220825,000000,32.225,32.3184,32.105,32.3184,6707,0
+BAPR.US,D,20220826,000000,32.305,32.305,31.5716,31.5716,11797,0
+BAPR.US,D,20220829,000000,31.43,31.53,31.405,31.4328,9837,0
+BAPR.US,D,20220830,000000,31.18,31.2321,31.09,31.1602,5924,0
+BAPR.US,D,20220831,000000,31.215,31.3,31.0651,31.0651,5738,0
+BAPR.US,D,20220901,000000,30.85,31.05,30.83,31.05,10275,0
+BAPR.US,D,20220902,000000,31.2174,31.375,30.87,30.87,5913,0
+BAPR.US,D,20220906,000000,30.7948,30.84,30.7501,30.782,4186,0
+BAPR.US,D,20220907,000000,30.85,31.2,30.85,31.1975,2147,0
+BAPR.US,D,20220908,000000,31.03,31.3288,31.03,31.3288,1086,0
+BAPR.US,D,20220909,000000,31.4957,31.71,31.4957,31.6858,1764,0
+BAPR.US,D,20220912,000000,31.87,31.91,31.81,31.8924,983,0
+BAPR.US,D,20220913,000000,31.24,31.25,30.8628,30.911,3248,0
+BAPR.US,D,20220914,000000,30.98,31.016,30.86,30.9902,5109,0
+BAPR.US,D,20220915,000000,30.98,30.98,30.729,30.7873,905,0
+BAPR.US,D,20220916,000000,30.48,30.6397,30.44,30.6397,11408,0
+BAPR.US,D,20220919,000000,30.55,30.7808,30.535,30.7808,4816,0
+BAPR.US,D,20220920,000000,30.5301,30.61,30.42,30.5545,18518,0
+BAPR.US,D,20220921,000000,30.64,30.68,30.2239,30.2239,2701,0
+BAPR.US,D,20220922,000000,30.02,30.1,30.015,30.1,2623,0
+BAPR.US,D,20220923,000000,29.8,29.8,29.38,29.6164,7831,0
+BAPR.US,D,20220926,000000,29.62,29.7544,29.37,29.4423,3472,0
+BAPR.US,D,20220927,000000,29.759,29.76,29.2443,29.3707,5493,0
+BAPR.US,D,20220928,000000,29.38,29.85,29.38,29.8393,18534,0
+BAPR.US,D,20220929,000000,29.4804,29.4804,29.15,29.3479,8160,0
+BAPR.US,D,20220930,000000,29.355,29.4517,29.07,29.07,97398,0
+BAPR.US,D,20221003,000000,29.38,29.69,29.375,29.5902,12048,0
+BAPR.US,D,20221004,000000,29.92,30.2299,29.92,30.228,3065,0
+BAPR.US,D,20221005,000000,29.89,30.1999,29.8615,30.1925,1028,0
+BAPR.US,D,20221006,000000,30.02,30.12,29.97,29.9895,27862,0
+BAPR.US,D,20221007,000000,29.54,29.57,29.28,29.3775,10904,0
+BAPR.US,D,20221010,000000,29.41,29.41,29.08,29.2,5444,0
+BAPR.US,D,20221011,000000,29.05,29.31,28.94,29.02,4010,0
+BAPR.US,D,20221012,000000,29.02,29.15,28.9865,28.9865,5467,0
+BAPR.US,D,20221013,000000,28.5,29.59,28.5,29.5406,3451,0
+BAPR.US,D,20221014,000000,29.309,29.31,29.0168,29.0168,9099,0
+BAPR.US,D,20221017,000000,29.52,29.6,29.52,29.5863,903,0
+BAPR.US,D,20221018,000000,29.87,29.87,29.67,29.8143,2913,0
+BAPR.US,D,20221019,000000,29.7947,29.82,29.63,29.74,1997,0
+BAPR.US,D,20221020,000000,29.7,29.8906,29.46,29.5507,2087,0
+BAPR.US,D,20221021,000000,29.65,30.0347,29.63,30.0347,5297,0
+BAPR.US,D,20221024,000000,30.08,30.32,30.08,30.26,1928,0
+BAPR.US,D,20221025,000000,30.371,30.6415,30.3329,30.6415,3112,0
+BAPR.US,D,20221026,000000,30.6199,30.6944,30.5147,30.5147,3205,0
+BAPR.US,D,20221027,000000,30.489,30.6043,30.3784,30.3784,15509,0
+BAPR.US,D,20221028,000000,30.62,30.9143,30.62,30.9143,4240,0
+BAPR.US,D,20221031,000000,30.83,30.86,30.7488,30.7488,5401,0
+BAPR.US,D,20221101,000000,31,31,30.66,30.7123,2447,0
+BAPR.US,D,20221102,000000,30.58,30.795,30.1769,30.1769,5057,0
+BAPR.US,D,20221103,000000,29.96,30.14,29.81,29.948,8590,0
+BAPR.US,D,20221104,000000,30.13,30.37,29.94,30.2267,3279,0
+BAPR.US,D,20221107,000000,30.3,30.52,30.28,30.51,6747,0
+BAPR.US,D,20221108,000000,30.59,30.74,30.56,30.5839,5192,0
+BAPR.US,D,20221109,000000,30.39,30.43,30.12,30.1251,4983,0
+BAPR.US,D,20221110,000000,31.01,31.2886,30.95,31.2764,12534,0
+BAPR.US,D,20221111,000000,31.345,31.48,31.271,31.4686,5462,0
+BAPR.US,D,20221114,000000,31.4,31.529,31.3149,31.3149,1007,0
+BAPR.US,D,20221115,000000,31.66,31.66,31.348,31.47,2790,0
+BAPR.US,D,20221116,000000,31.355,31.4113,31.33,31.3321,9419,0
+BAPR.US,D,20221117,000000,31.0894,31.27,31.08,31.2475,11439,0
+BAPR.US,D,20221118,000000,31.345,31.39,31.27,31.362,33470,0
+BAPR.US,D,20221121,000000,31.34,31.4,31.26,31.3407,3037,0
+BAPR.US,D,20221122,000000,31.43,31.605,31.43,31.6049,1912,0
+BAPR.US,D,20221123,000000,31.6701,31.74,31.6499,31.719,1522,0
+BAPR.US,D,20221125,000000,31.773,31.773,31.72,31.7319,1731,0
+BAPR.US,D,20221128,000000,31.63,31.63,31.3884,31.4234,1879,0
+BAPR.US,D,20221129,000000,31.43,31.4399,31.3,31.3831,4705,0
+BAPR.US,D,20221130,000000,31.39,31.95,31.326,31.95,7229,0
+BAPR.US,D,20221201,000000,32.0279,32.1299,31.95,32.0062,10797,0
+BAPR.US,D,20221202,000000,31.889,32.0168,31.86,31.9952,2214,0
+BAPR.US,D,20221205,000000,31.7929,31.8127,31.57,31.6595,2203,0
+BAPR.US,D,20221206,000000,31.43,31.43,31.2928,31.3652,4234,0
+BAPR.US,D,20221207,000000,31.28,31.4256,31.28,31.32,5480,0
+BAPR.US,D,20221208,000000,31.512,31.55,31.43,31.46,2417,0
+BAPR.US,D,20221209,000000,31.38,31.53,31.38,31.39,5974,0
+BAPR.US,D,20221212,000000,31.42,31.62,31.4194,31.62,2179,0
+BAPR.US,D,20221213,000000,32.03,32.03,31.72,31.8093,5510,0
+BAPR.US,D,20221214,000000,31.9319,31.96,31.59,31.7311,14698,0
+BAPR.US,D,20221215,000000,31.42,31.42,31.145,31.195,1327,0
+BAPR.US,D,20221216,000000,31.105,31.1352,30.851,30.97,9249,0
+BAPR.US,D,20221219,000000,30.96,30.96,30.755,30.8316,1485,0
+BAPR.US,D,20221220,000000,30.82,30.94,30.81,30.9,4556,0
+BAPR.US,D,20221221,000000,31.01,31.23,31.01,31.1886,11185,0
+BAPR.US,D,20221222,000000,30.935,30.935,30.52,30.8618,5697,0
+BAPR.US,D,20221223,000000,30.81,31.021,30.81,31.021,1678,0
+BAPR.US,D,20221227,000000,30.93,31.01,30.8751,30.9469,30917,0
+BAPR.US,D,20221228,000000,30.95,30.985,30.6981,30.6981,4432,0
+BAPR.US,D,20221229,000000,30.83,31.13,30.821,31.0889,4092,0
+BAPR.US,D,20221230,000000,30.899,31.0289,30.81,31.0289,48663,0
+BAPR.US,D,20230103,000000,31.16,31.16,30.782,30.9653,5893,0
+BAPR.US,D,20230104,000000,31.0959,31.235,30.932,31.13,10619,0
+BAPR.US,D,20230105,000000,30.89,30.9132,30.87,30.8902,3562,0
+BAPR.US,D,20230106,000000,31,31.4491,31,31.3972,2189,0
+BAPR.US,D,20230109,000000,31.55,31.55,31.39,31.4079,4316,0
+BAPR.US,D,20230110,000000,31.35,31.5834,31.35,31.5834,4617,0
+BAPR.US,D,20230111,000000,31.66,31.8,31.65,31.8,3150,0
+BAPR.US,D,20230112,000000,31.895,31.99,31.895,31.949,2564,0
+BAPR.US,D,20230113,000000,31.83,32.0855,31.83,32.081,3947,0
+BAPR.US,D,20230117,000000,32.1,32.1,32.01,32.047,6574,0
+BAPR.US,D,20230118,000000,31.825,31.825,31.728,31.728,442,0
+BAPR.US,D,20230119,000000,31.62,31.6663,31.485,31.585,4824,0
+BAPR.US,D,20230120,000000,31.63,31.9741,31.62,31.9629,10353,0
+BAPR.US,D,20230123,000000,32.03,32.2799,32.03,32.212,11209,0
+BAPR.US,D,20230124,000000,32.13,32.22,32.13,32.2134,2688,0
+BAPR.US,D,20230125,000000,32.01,32.1952,31.91,32.1952,1822,0
+BAPR.US,D,20230126,000000,32.2843,32.41,32.23,32.41,5547,0
+BAPR.US,D,20230127,000000,32.47,32.58,32.46,32.4923,2666,0
+BAPR.US,D,20230130,000000,32.376,32.4,32.252,32.252,1665,0
+BAPR.US,D,20230131,000000,32.26,32.54,32.26,32.54,3247,0
+BAPR.US,D,20230201,000000,32.5045,32.71,32.4,32.694,11187,0
+BAPR.US,D,20230202,000000,32.915,32.9499,32.781,32.8931,11683,0
+BAPR.US,D,20230203,000000,32.82,32.885,32.7472,32.7472,12665,0
+BAPR.US,D,20230206,000000,32.67,32.72,32.63,32.6644,12627,0
+BAPR.US,D,20230207,000000,32.63,32.8738,32.62,32.8738,5108,0
+BAPR.US,D,20230208,000000,32.7,32.73,32.6601,32.6876,3385,0
+BAPR.US,D,20230209,000000,32.75,32.75,32.51,32.5407,1314,0
+BAPR.US,D,20230210,000000,32.5399,32.6,32.5,32.5937,2164,0
+BAPR.US,D,20230213,000000,32.62,32.81,32.62,32.7759,5314,0
+BAPR.US,D,20230214,000000,32.9,32.9,32.74,32.8543,7799,0
+BAPR.US,D,20230215,000000,32.7796,32.9099,32.7796,32.8719,2739,0
+BAPR.US,D,20230216,000000,32.7299,32.9,32.6937,32.6937,11061,0
+BAPR.US,D,20230217,000000,32.58,32.69,32.55,32.69,6339,0
+BAPR.US,D,20230221,000000,32.46,32.5285,32.29,32.33,10005,0
+BAPR.US,D,20230222,000000,32.37,32.39,32.24,32.277,1289,0
+BAPR.US,D,20230223,000000,32.47,32.509,32.2301,32.4366,1007,0
+BAPR.US,D,20230224,000000,32.13,32.24,32.13,32.2146,2470,0
+BAPR.US,D,20230227,000000,32.4019,32.5199,32.3,32.321,7906,0
+BAPR.US,D,20230228,000000,32.26,32.42,32.26,32.2992,11473,0
+BAPR.US,D,20230301,000000,32.2116,32.2422,32.13,32.1675,6821,0
+BAPR.US,D,20230302,000000,32.1784,32.41,32.105,32.39,7377,0
+BAPR.US,D,20230303,000000,32.4677,32.7134,32.4677,32.7134,3621,0
+BAPR.US,D,20230306,000000,32.76,32.89,32.74,32.7479,4179,0
+BAPR.US,D,20230307,000000,32.71,32.745,32.4208,32.4208,6588,0
+BAPR.US,D,20230308,000000,32.4484,32.4768,32.3929,32.4768,1521,0
+BAPR.US,D,20230309,000000,32.49,32.609,32.0074,32.0074,6189,0
+BAPR.US,D,20230310,000000,31.88,32.03,31.5247,31.6072,16990,0
+BAPR.US,D,20230313,000000,31.339,31.88,31.3,31.5919,4253,0
+BAPR.US,D,20230314,000000,31.99,32.1,31.74,32.0279,11964,0
+BAPR.US,D,20230315,000000,31.62,31.8146,31.614,31.8146,4039,0
+BAPR.US,D,20230316,000000,31.86,32.3374,31.846,32.3374,6698,0
+BAPR.US,D,20230317,000000,32.05,32.0885,31.989,32.0424,3826,0
+BAPR.US,D,20230320,000000,32.03,32.3115,32.03,32.3057,3640,0
+BAPR.US,D,20230321,000000,32.48,32.6768,32.42,32.6558,13421,0
+BAPR.US,D,20230322,000000,32.6,32.68,32.2927,32.2927,3510,0
+BAPR.US,D,20230323,000000,32.46,32.69,32.1632,32.3316,6383,0
+BAPR.US,D,20230324,000000,32.12,32.4385,32.12,32.4385,5052,0
+BAPR.US,D,20230327,000000,32.54,32.6799,32.5145,32.5531,8381,0
+BAPR.US,D,20230328,000000,32.53,32.53,32.37,32.476,9314,0
+BAPR.US,D,20230329,000000,32.78,32.94,32.75,32.9199,20364,0
+BAPR.US,D,20230330,000000,33.18,33.18,32.947,33.0803,41450,0
+BAPR.US,D,20230331,000000,33.23,33.56,33.2,33.56,329729,0
+BAPR.US,D,20230403,000000,33.53,33.6399,33.44,33.58,167629,0
+BAPR.US,D,20230404,000000,33.69,33.69,33.41,33.43,263143,0
+BAPR.US,D,20230405,000000,33.46,33.46,33.3201,33.4087,254632,0
+BAPR.US,D,20230406,000000,33.4,33.54,33.3114,33.51,38929,0
+BAPR.US,D,20230410,000000,33.39,33.54,33.2701,33.496,50442,0
+BAPR.US,D,20230411,000000,33.5101,33.65,33.494,33.5335,180367,0
+BAPR.US,D,20230412,000000,33.7,33.7,33.4001,33.4215,56641,0
+BAPR.US,D,20230413,000000,33.55,33.7999,33.48,33.77,20473,0
+BAPR.US,D,20230414,000000,33.7437,33.8319,33.552,33.7062,26635,0
+BAPR.US,D,20230417,000000,33.74,33.7858,33.6201,33.7858,15649,0
+BAPR.US,D,20230418,000000,33.86,33.86,33.7401,33.83,24435,0
+BAPR.US,D,20230419,000000,33.73,33.86,33.7,33.76,28091,0
+BAPR.US,D,20230420,000000,33.76,33.81,33.5801,33.665,35778,0
+BAPR.US,D,20230421,000000,33.77,33.77,33.6,33.7,13527,0
+BAPR.US,D,20230424,000000,33.7101,33.78,33.61,33.7279,14993,0
+BAPR.US,D,20230425,000000,33.653,33.67,33.3455,33.3455,26743,0
+BAPR.US,D,20230426,000000,33.43,33.46,33.21,33.27,39530,0
+BAPR.US,D,20230427,000000,33.42,33.769,33.39,33.75,23044,0
+BAPR.US,D,20230428,000000,33.756,33.95,33.7403,33.9201,14803,0
+BAPR.US,D,20230501,000000,33.9,34.04,33.9,33.9445,16204,0
+BAPR.US,D,20230502,000000,33.93,33.93,33.48,33.6728,37275,0
+BAPR.US,D,20230503,000000,33.69,33.81,33.47,33.47,21383,0
+BAPR.US,D,20230504,000000,33.34,33.36,33.2,33.2872,12886,0
+BAPR.US,D,20230505,000000,33.6,33.83,33.59,33.7568,20015,0
+BAPR.US,D,20230508,000000,33.74,33.81,33.7,33.7642,13874,0
+BAPR.US,D,20230509,000000,33.62,33.7399,33.62,33.6648,14561,0
+BAPR.US,D,20230510,000000,33.82,33.87,33.6,33.785,126917,0
+BAPR.US,D,20230511,000000,33.74,33.76,33.645,33.7398,15112,0
+BAPR.US,D,20230512,000000,33.76,33.7687,33.56,33.7117,2724,0
+BAPR.US,D,20230515,000000,33.7399,33.8499,33.69,33.77,29220,0
+BAPR.US,D,20230516,000000,33.73,33.76,33.61,33.61,7868,0
+BAPR.US,D,20230517,000000,33.72,33.9799,33.67,33.91,23925,0
+BAPR.US,D,20230518,000000,33.93,34.16,33.8901,34.16,8880,0
+BAPR.US,D,20230519,000000,34.17,34.28,34.095,34.1497,6399,0
+BAPR.US,D,20230522,000000,34.09,34.2001,34.09,34.15,11927,0
+BAPR.US,D,20230523,000000,34.0109,34.11,33.8501,33.9,48153,0
+BAPR.US,D,20230524,000000,33.72,33.73,33.62,33.7,18266,0
+BAPR.US,D,20230525,000000,33.8275,33.919,33.74,33.8857,5619,0
+BAPR.US,D,20230526,000000,34.1,34.285,34.0802,34.2,8647,0
+BAPR.US,D,20230530,000000,34.35,34.35,34.14,34.2202,24639,0
+BAPR.US,D,20230531,000000,34.12,34.1899,34.0218,34.08,5049,0
+BAPR.US,D,20230601,000000,34.16,34.38,34.16,34.3293,13359,0
+BAPR.US,D,20230602,000000,34.6,34.75,34.595,34.68,4681,0
+BAPR.US,D,20230605,000000,34.8,34.82,34.64,34.66,10812,0
+BAPR.US,D,20230606,000000,34.68,34.76,34.67,34.7477,12176,0
+BAPR.US,D,20230607,000000,34.82,34.82,34.65,34.68,9477,0
+BAPR.US,D,20230608,000000,34.65,34.78,34.65,34.78,1975,0
+BAPR.US,D,20230609,000000,34.975,34.975,34.8265,34.8439,2355,0
+BAPR.US,D,20230612,000000,34.92,35.05,34.8801,35.05,9792,0
+BAPR.US,D,20230613,000000,35.13,35.24,35.1203,35.21,9219,0
+BAPR.US,D,20230614,000000,35.22,35.34,35.06,35.22,9637,0
+BAPR.US,D,20230615,000000,35.22,35.59,35.22,35.5,2865,0
+BAPR.US,D,20230616,000000,35.62,35.62,35.41,35.42,10929,0
+BAPR.US,D,20230620,000000,35.3355,35.395,35.241,35.35,3200,0
+BAPR.US,D,20230621,000000,35.25,35.34,35.2,35.2,8703,0
+BAPR.US,D,20230622,000000,35.2,35.32,35.2,35.31,5733,0
+BAPR.US,D,20230623,000000,35.1546,35.255,35.1491,35.1849,2662,0
+BAPR.US,D,20230626,000000,35.21,35.225,35.03,35.04,5868,0
+BAPR.US,D,20230627,000000,35.13,35.4,35.1138,35.33,13484,0
+BAPR.US,D,20230628,000000,35.27,35.39,35.2503,35.3325,10215,0
+BAPR.US,D,20230629,000000,35.385,35.46,35.33,35.44,15642,0
+BAPR.US,D,20230630,000000,35.68,35.84,35.68,35.7911,74555,0
+BAPR.US,D,20230703,000000,35.7999,35.82,35.73,35.77,4814,0
+BAPR.US,D,20230705,000000,35.71,35.8,35.69,35.75,20571,0
+BAPR.US,D,20230706,000000,35.52,35.55,35.3965,35.55,1721,0
+BAPR.US,D,20230707,000000,35.87,36.2,35.47,35.47,9561,0
+BAPR.US,D,20230710,000000,35.575,35.575,35.48,35.53,7279,0
+BAPR.US,D,20230711,000000,35.56,35.71,35.56,35.71,365441,0
+BAPR.US,D,20230712,000000,35.98,35.9869,35.91,35.93,6992,0
+BAPR.US,D,20230713,000000,36.06,36.14,36.025,36.1349,11735,0
+BAPR.US,D,20230714,000000,36.15,36.15,36.08,36.12,6557,0
+BAPR.US,D,20230717,000000,36.12,36.25,36.1101,36.22,54830,0
+BAPR.US,D,20230718,000000,36.14,36.36,36.14,36.3484,4273,0
+BAPR.US,D,20230719,000000,36.39,36.41,36.34,36.3743,10342,0
+BAPR.US,D,20230720,000000,36.298,36.298,36.22,36.26,2876,0
+BAPR.US,D,20230721,000000,36.3305,36.3305,36.21,36.23,5710,0
+BAPR.US,D,20230724,000000,36.26,36.41,36.26,36.3435,7591,0
+BAPR.US,D,20230725,000000,36.3,36.489,36.3,36.4204,3380,0
+BAPR.US,D,20230726,000000,36.3401,36.4054,36.33,36.4054,6022,0
+BAPR.US,D,20230727,000000,36.553,36.553,36.24,36.2625,11798,0
+BAPR.US,D,20230728,000000,36.57,36.57,36.45,36.476,2652,0
+BAPR.US,D,20230731,000000,36.57,36.57,36.43,36.48,13674,0
+BAPR.US,D,20230801,000000,36.4615,36.468,36.4,36.4555,6386,0
+BAPR.US,D,20230802,000000,36.285,36.285,36.11,36.1461,18487,0
+BAPR.US,D,20230803,000000,36.02,36.16,35.985,36.0967,3793,0
+BAPR.US,D,20230804,000000,36.25,36.27,35.95,35.9756,14669,0
+BAPR.US,D,20230807,000000,36.11,36.1853,36.075,36.1853,3062,0
+BAPR.US,D,20230808,000000,35.96,36.1023,35.955,36.1023,3430,0
+BAPR.US,D,20230809,000000,36.04,36.0699,35.92,35.9296,5534,0
+BAPR.US,D,20230810,000000,36.21,36.2212,35.9382,35.9382,58038,0
+BAPR.US,D,20230811,000000,35.84,35.99,35.801,35.9281,3616,0
+BAPR.US,D,20230814,000000,35.8211,36.0468,35.8211,36.0468,5087,0
+BAPR.US,D,20230815,000000,35.8591,35.91,35.7865,35.7865,5431,0
+BAPR.US,D,20230816,000000,35.8,35.8699,35.6185,35.6185,3343,0
+BAPR.US,D,20230817,000000,35.59,35.61,35.3305,35.4126,9785,0
+BAPR.US,D,20230818,000000,35.16,35.38,35.16,35.37,3663,0
+BAPR.US,D,20230821,000000,35.5199,35.5818,35.4,35.5818,1873,0
+BAPR.US,D,20230822,000000,35.51,35.575,35.47,35.4922,9179,0
+BAPR.US,D,20230823,000000,35.51,35.8,35.51,35.7581,12294,0
+BAPR.US,D,20230824,000000,35.72,35.72,35.4598,35.4598,3291,0
+BAPR.US,D,20230825,000000,35.5668,35.635,35.38,35.6166,7607,0
+BAPR.US,D,20230828,000000,35.67,35.775,35.65,35.7703,9852,0
+BAPR.US,D,20230829,000000,36.0799,36.1305,36.06,36.1305,1174,0
+BAPR.US,D,20230830,000000,36.13,36.2785,36.13,36.2221,5260,0
+BAPR.US,D,20230831,000000,36.2986,36.34,36.2454,36.2454,3959,0
+BAPR.US,D,20230901,000000,36.36,36.36,36.2647,36.2917,1941,0
+BAPR.US,D,20230905,000000,36.1847,36.23,36.17,36.1802,5271,0
+BAPR.US,D,20230906,000000,36.0495,36.0495,35.8791,35.9866,2218,0
+BAPR.US,D,20230907,000000,35.82,35.9355,35.81,35.9355,3110,0
+BAPR.US,D,20230908,000000,36,36.05,35.93,35.96,6648,0
+BAPR.US,D,20230911,000000,36.125,36.1463,36.05,36.1253,5730,0
+BAPR.US,D,20230912,000000,36.05,36.07,35.97,35.9958,5468,0
+BAPR.US,D,20230913,000000,35.9899,36.0342,35.9899,36.0342,368,0
+BAPR.US,D,20230914,000000,36.2,36.28,36.2,36.2508,18180,0
+BAPR.US,D,20230915,000000,36.1518,36.1518,35.93,35.93,7529,0
+BAPR.US,D,20230918,000000,35.9551,36.0122,35.93,35.96,8743,0
+BAPR.US,D,20230919,000000,35.78,35.91,35.76,35.9093,149639,0
+BAPR.US,D,20230920,000000,35.94,35.9799,35.6641,35.6641,6628,0
+BAPR.US,D,20230921,000000,35.4,35.43,35.2201,35.2248,10837,0
+BAPR.US,D,20230922,000000,35.33,35.3471,35.12,35.12,5244,0
+BAPR.US,D,20230925,000000,35.0633,35.2646,35.0633,35.2646,10887,0
+BAPR.US,D,20230926,000000,35.13,35.13,34.8696,34.888,5339,0
+BAPR.US,D,20230927,000000,34.8202,34.95,34.67,34.876,3987,0
+BAPR.US,D,20230928,000000,34.885,35.142,34.84,35.08,37391,0
+BAPR.US,D,20230929,000000,35.24,35.2425,34.9,34.9699,10805,0
+BAPR.US,D,20231002,000000,34.98,35.01,34.81,35.01,9470,0
+BAPR.US,D,20231003,000000,34.83,34.8301,34.585,34.66,4497,0
+BAPR.US,D,20231004,000000,34.64,34.855,34.64,34.8507,5971,0
+BAPR.US,D,20231005,000000,34.785,34.7904,34.63,34.7904,3598,0
+BAPR.US,D,20231006,000000,34.6246,35.19,34.6,35.1,5139,0
+BAPR.US,D,20231009,000000,35.07,35.33,35.008,35.2871,5108,0
+BAPR.US,D,20231010,000000,35.37,35.5738,35.37,35.4367,2782,0
+BAPR.US,D,20231011,000000,35.465,35.6,35.43,35.6,223912,0
+BAPR.US,D,20231012,000000,35.5307,35.6,35.348,35.3935,5672,0
+BAPR.US,D,20231013,000000,35.47,35.47,35.2467,35.2467,1777,0
+BAPR.US,D,20231016,000000,35.55,35.5999,35.54,35.583,1647,0
+BAPR.US,D,20231017,000000,35.429,35.5385,35.429,35.5385,1013,0
+BAPR.US,D,20231018,000000,35.42,35.42,35.16,35.16,1877,0
+BAPR.US,D,20231019,000000,35.1999,35.2,34.9668,34.9668,2273,0
+BAPR.US,D,20231020,000000,34.6601,34.79,34.6196,34.6196,2738,0
+BAPR.US,D,20231023,000000,34.65,34.795,34.53,34.53,1667,0
+BAPR.US,D,20231024,000000,34.7204,34.78,34.65,34.774,1796,0
+BAPR.US,D,20231025,000000,34.4531,34.4531,34.37,34.3712,1002,0
+BAPR.US,D,20231026,000000,34.23,34.295,34.01,34.0582,5115,0
+BAPR.US,D,20231027,000000,34.0901,34.12,33.91,33.91,5843,0
+BAPR.US,D,20231030,000000,34.1,34.27,34.06,34.2587,9452,0
+BAPR.US,D,20231031,000000,34.14,34.4109,34.14,34.4109,9964,0
+BAPR.US,D,20231101,000000,34.49,34.6949,34.49,34.6949,1363,0
+BAPR.US,D,20231102,000000,35.07,35.1927,35.04,35.1927,4682,0
+BAPR.US,D,20231103,000000,35.3,35.55,35.3,35.4818,3901,0
+BAPR.US,D,20231106,000000,35.5453,35.56,35.4301,35.5,14227,0
+BAPR.US,D,20231107,000000,35.48,35.64,35.44,35.64,4651,0
+BAPR.US,D,20231108,000000,35.59,35.6382,35.54,35.6382,11569,0
+BAPR.US,D,20231109,000000,35.65,35.67,35.388,35.388,3414,0
+BAPR.US,D,20231110,000000,35.46,35.857,35.46,35.857,1366,0
+BAPR.US,D,20231113,000000,35.701,35.85,35.701,35.8407,2376,0
+BAPR.US,D,20231114,000000,36.21,36.42,36.1907,36.3804,1947,0
+BAPR.US,D,20231115,000000,36.44,36.53,36.42,36.43,211542,0
+BAPR.US,D,20231116,000000,36.47,36.495,36.39,36.48,14449,0
+BAPR.US,D,20231117,000000,36.4658,36.5799,36.44,36.5267,18596,0
+BAPR.US,D,20231120,000000,36.66,36.77,36.66,36.7457,1243,0
+BAPR.US,D,20231121,000000,36.6335,36.7099,36.6335,36.6878,2025,0
+BAPR.US,D,20231122,000000,36.83,36.835,36.77,36.818,4491,0
+BAPR.US,D,20231124,000000,36.85,36.85,36.8316,36.8316,379,0
+BAPR.US,D,20231127,000000,36.8001,36.8001,36.79,36.7965,21100,0
+BAPR.US,D,20231128,000000,36.82,36.839,36.74,36.822,9203,0
+BAPR.US,D,20231129,000000,36.9974,36.9974,36.77,36.7914,4786,0
+BAPR.US,D,20231130,000000,36.74,36.9142,36.7208,36.9142,6840,0
+BAPR.US,D,20231201,000000,36.96,37.11,36.96,37.0914,3956,0
+BAPR.US,D,20231204,000000,36.89,36.9377,36.7916,36.9377,17444,0
+BAPR.US,D,20231205,000000,36.88,36.9699,36.85,36.9083,3180,0
+BAPR.US,D,20231206,000000,37,37,36.7899,36.7899,1354,0
+BAPR.US,D,20231207,000000,37,37.0899,36.94,37.01,5857,0
+BAPR.US,D,20231208,000000,37.02,37.1769,36.99,37.1769,4387,0
+BAPR.US,D,20231211,000000,37.2474,37.3,37.15,37.2998,2661,0
+BAPR.US,D,20231212,000000,37.32,37.4302,37.29,37.4302,2552,0
+BAPR.US,D,20231213,000000,37.42,37.8099,37.42,37.7916,6694,0
+BAPR.US,D,20231214,000000,37.98,37.98,37.815,37.86,19972,0
+BAPR.US,D,20231215,000000,37.81,37.9249,37.81,37.8955,7209,0
+BAPR.US,D,20231218,000000,38.02,38.05,37.9794,37.9959,3288,0
+BAPR.US,D,20231219,000000,38.0767,38.12,38.05,38.12,3910,0
+BAPR.US,D,20231220,000000,38.02,38.15,37.77,37.8,14836,0
+BAPR.US,D,20231221,000000,37.9,37.9907,37.79,37.9907,5214,0
+BAPR.US,D,20231222,000000,38.09,38.1075,38.0534,38.0534,7730,0
+BAPR.US,D,20231226,000000,38.1,38.21,38.1,38.1751,4688,0
+BAPR.US,D,20231227,000000,37.61,38.25,37.61,38.2205,4808,0
+BAPR.US,D,20231228,000000,38.285,38.285,38.23,38.2385,5717,0
+BAPR.US,D,20231229,000000,38.19,38.245,38.17,38.2143,4479,0
+BAPR.US,D,20240102,000000,38.04,38.09,37.97,38.04,4593,0
+BAPR.US,D,20240103,000000,37.89,38.0428,37.8552,37.8552,23093,0
+BAPR.US,D,20240104,000000,37.9,37.93,37.7851,37.7851,15440,0
+BAPR.US,D,20240105,000000,37.77,37.8689,37.77,37.8469,5806,0
+BAPR.US,D,20240108,000000,37.83,38.218,37.83,38.21,6101,0
+BAPR.US,D,20240109,000000,38.03,38.27,38.03,38.16,12918,0
+BAPR.US,D,20240110,000000,38.2752,38.37,38.27,38.3443,3604,0
+BAPR.US,D,20240111,000000,38.2,38.4,38.2,38.39,202619,0
+BAPR.US,D,20240112,000000,38.4,38.4,38.34,38.3897,3252,0
+BAPR.US,D,20240116,000000,38.32,38.35,38.25,38.25,2283,0
+BAPR.US,D,20240117,000000,38.1,38.145,38.02,38.145,1733,0
+BAPR.US,D,20240118,000000,38.25,38.43,38.18,38.3716,20129,0
+BAPR.US,D,20240119,000000,38.44,38.672,38.41,38.64,11149,0
+BAPR.US,D,20240122,000000,38.71,38.7509,38.7,38.72,6304,0
+BAPR.US,D,20240123,000000,38.784,38.8408,38.75,38.8408,3943,0
+BAPR.US,D,20240124,000000,38.94,38.94,38.82,38.89,9467,0
+BAPR.US,D,20240125,000000,38.9,38.94,38.87,38.92,3154,0
+BAPR.US,D,20240126,000000,38.99,39.02,38.9,38.9522,14760,0
+BAPR.US,D,20240129,000000,38.94,39.0696,38.9,39.0696,9058,0
+BAPR.US,D,20240130,000000,39.0778,39.1299,39.03,39.03,15897,0
+BAPR.US,D,20240131,000000,39.02,39.02,38.77,38.7811,25830,0
+BAPR.US,D,20240201,000000,38.86,39.0079,38.85,39.0003,10160,0
+BAPR.US,D,20240202,000000,39.0473,39.22,39.0296,39.207,6281,0
+BAPR.US,D,20240205,000000,39.11,39.2299,39.11,39.1993,4638,0
+BAPR.US,D,20240206,000000,39.18,39.23,39.175,39.23,2152,0
+BAPR.US,D,20240207,000000,39.2973,39.39,39.2703,39.353,47815,0
+BAPR.US,D,20240208,000000,39.3613,39.4,39.32,39.4,8455,0
+BAPR.US,D,20240209,000000,39.3848,39.4738,39.381,39.42,6527,0
+BAPR.US,D,20240212,000000,39.41,39.49,39.3917,39.4,27669,0
+BAPR.US,D,20240213,000000,39.23,39.32,39.15,39.2277,8253,0
+BAPR.US,D,20240214,000000,39.3699,39.3936,39.3108,39.3936,15297,0
+BAPR.US,D,20240215,000000,39.44,39.49,39.3705,39.44,32541,0
+BAPR.US,D,20240216,000000,39.42,39.52,39.41,39.41,3437,0
+BAPR.US,D,20240220,000000,39.3304,39.415,39.291,39.33,32090,0
+BAPR.US,D,20240221,000000,39.3184,39.38,39.3,39.38,31345,0
+BAPR.US,D,20240222,000000,39.57,39.6303,39.5618,39.6303,12758,0
+BAPR.US,D,20240223,000000,39.67,39.7,39.64,39.64,6319,0
+BAPR.US,D,20240226,000000,39.655,39.72,39.65,39.669,11353,0
+BAPR.US,D,20240227,000000,39.66,39.6753,39.644,39.6753,1959,0
+BAPR.US,D,20240228,000000,39.6501,39.72,39.6501,39.7,91007,0
+BAPR.US,D,20240229,000000,39.69,39.75,39.68,39.71,12610,0
+BAPR.US,D,20240301,000000,39.75,39.78,39.748,39.75,27910,0
+BAPR.US,D,20240304,000000,39.77,39.83,39.7501,39.76,5546,0
+BAPR.US,D,20240305,000000,39.72,39.73,39.7,39.71,8661,0
+BAPR.US,D,20240306,000000,39.76,39.76,39.73,39.7598,1094,0
+BAPR.US,D,20240307,000000,39.8,39.8399,39.7607,39.8047,6528,0
+BAPR.US,D,20240308,000000,39.7901,39.8299,39.77,39.78,9054,0
+BAPR.US,D,20240311,000000,39.7619,39.85,39.7619,39.85,4095,0
+BAPR.US,D,20240312,000000,39.8744,39.89,39.831,39.85,7663,0
+BAPR.US,D,20240313,000000,39.8583,39.92,39.84,39.8799,9404,0
+BAPR.US,D,20240314,000000,39.85,39.9396,39.8301,39.8653,3005,0
+BAPR.US,D,20240315,000000,39.8621,39.9,39.84,39.9,8095,0
+BAPR.US,D,20240318,000000,39.9,39.92,39.8809,39.9149,5140,0
+BAPR.US,D,20240319,000000,39.95,39.95,39.89,39.93,2216,0
+BAPR.US,D,20240320,000000,39.9511,39.9749,39.91,39.9749,12322,0
+BAPR.US,D,20240321,000000,39.95,39.98,39.9159,39.95,4933,0
+BAPR.US,D,20240322,000000,39.94,40.01,39.9201,39.945,7813,0
+BAPR.US,D,20240325,000000,40.11,40.11,39.941,39.9849,6561,0
+BAPR.US,D,20240326,000000,39.9301,40.02,39.9301,39.99,17854,0
+BAPR.US,D,20240327,000000,40,40.0299,39.96,39.96,31755,0
+BAPR.US,D,20240328,000000,40.04,40.05,39.96,40.04,358372,0
+BAPR.US,D,20240401,000000,40.42,40.42,39.86,39.99,985259,0
+BAPR.US,D,20240402,000000,39.715,39.8,39.64,39.79,373254,0
+BAPR.US,D,20240403,000000,39.67,39.9099,39.67,39.82,123982,0
+BAPR.US,D,20240404,000000,40.04,40.05,39.4,39.47,101950,0
+BAPR.US,D,20240405,000000,39.57,39.85,39.57,39.77,97555,0
+BAPR.US,D,20240408,000000,39.84,39.84,39.7403,39.79,118175,0
+BAPR.US,D,20240409,000000,39.87,39.87,39.57,39.8,296885,0
+BAPR.US,D,20240410,000000,39.45,39.63,39.4402,39.55,121213,0
+BAPR.US,D,20240411,000000,39.59,39.82,39.5,39.78,93486,0
+BAPR.US,D,20240412,000000,39.56,39.6,39.2801,39.36,18725,0
+BAPR.US,D,20240415,000000,39.53,39.575,38.927,39.0071,28070,0
+BAPR.US,D,20240416,000000,38.98,39.12,38.85,38.98,60562,0
+BAPR.US,D,20240417,000000,39.14,39.14,38.7116,38.82,44728,0
+BAPR.US,D,20240418,000000,38.91,39,38.6701,38.76,37712,0
+BAPR.US,D,20240419,000000,38.78,38.78,38.47,38.47,60152,0
+BAPR.US,D,20240422,000000,38.7,38.8864,38.51,38.8,43464,0
+BAPR.US,D,20240423,000000,38.93,39.16,38.93,39.0949,178224,0
+BAPR.US,D,20240424,000000,39.21,39.21,39.01,39.13,56833,0
+BAPR.US,D,20240425,000000,38.76,39.05,38.66,39.02,105494,0
+BAPR.US,D,20240426,000000,39.319,39.335,39.242,39.28,40273,0
+BAPR.US,D,20240429,000000,39.32,39.42,39.24,39.3432,34032,0
+BAPR.US,D,20240430,000000,39.33,39.3499,38.97,38.97,57272,0
+BAPR.US,D,20240501,000000,38.85,39.22,38.82,38.87,12543,0
+BAPR.US,D,20240502,000000,38.91,39.12,38.88,39.1,8882,0
+BAPR.US,D,20240503,000000,39.39,39.51,39.33,39.47,18546,0
+BAPR.US,D,20240506,000000,39.5861,39.7173,39.574,39.7173,14528,0
+BAPR.US,D,20240507,000000,39.82,39.8699,39.74,39.81,15331,0
+BAPR.US,D,20240508,000000,39.71,39.8287,39.64,39.81,154029,0
+BAPR.US,D,20240509,000000,39.82,39.97,39.755,39.97,75197,0
+BAPR.US,D,20240510,000000,40.07,40.0729,39.9501,40.02,32387,0
+BAPR.US,D,20240513,000000,40.03,40.05,39.96,40.02,46076,0
+BAPR.US,D,20240514,000000,40.06,40.18,39.9624,40.15,40469,0
+BAPR.US,D,20240515,000000,40.23,40.52,40.23,40.5,165241,0
+BAPR.US,D,20240516,000000,40.52,40.6,40.46,40.46,68241,0
+BAPR.US,D,20240517,000000,40.47,40.4992,40.41,40.48,25882,0
+BAPR.US,D,20240520,000000,40.49,40.63,40.49,40.54,24470,0
+BAPR.US,D,20240521,000000,40.53,40.62,40.4713,40.62,17767,0
+BAPR.US,D,20240522,000000,40.61,40.63,40.3961,40.51,94571,0
+BAPR.US,D,20240523,000000,40.7,40.87,40.2116,40.32,36991,0
+BAPR.US,D,20240524,000000,40.4213,40.54,40.4213,40.54,47104,0
+BAPR.US,D,20240528,000000,40.59,40.64,40.45,40.58,484372,0
+BAPR.US,D,20240529,000000,40.6,40.62,40.29,40.29,24238,0
+BAPR.US,D,20240530,000000,40.2251,40.31,40.14,40.17,14182,0
+BAPR.US,D,20240531,000000,40.24,40.39,39.95,40.39,45321,0
+BAPR.US,D,20240603,000000,40.65,40.65,40.1853,40.44,92407,0
+BAPR.US,D,20240604,000000,40.39,40.53,40.2982,40.4754,12156,0
+BAPR.US,D,20240605,000000,40.57,40.84,40.54,40.84,9647,0
+BAPR.US,D,20240606,000000,40.834,40.87,40.76,40.84,23848,0
+BAPR.US,D,20240607,000000,40.75,40.9028,40.69,40.81,9240,0
+BAPR.US,D,20240610,000000,40.73,40.89,40.71,40.89,6422,0
+BAPR.US,D,20240611,000000,40.8,40.97,40.6944,40.97,23588,0
+BAPR.US,D,20240612,000000,41.21,41.31,41.0767,41.23,37394,0
+BAPR.US,D,20240613,000000,41.26,41.29,41.0912,41.29,32413,0
+BAPR.US,D,20240614,000000,41.19,41.28,41.16,41.28,6589,0
+BAPR.US,D,20240617,000000,41.25,41.57,41.1301,41.5,43181,0
+BAPR.US,D,20240618,000000,41.54,41.59,41.4561,41.59,48953,0
+BAPR.US,D,20240620,000000,41.63,41.67,41.41,41.49,84507,0
+BAPR.US,D,20240621,000000,41.41,41.5199,41.39,41.47,18101,0
+BAPR.US,D,20240624,000000,41.47,41.56,41.3874,41.39,228744,0
+BAPR.US,D,20240625,000000,41.47,41.52,41.3609,41.51,21410,0
+BAPR.US,D,20240626,000000,41.46,41.5446,41.42,41.5446,8526,0
+BAPR.US,D,20240627,000000,41.55,41.6,41.4854,41.5672,13224,0
+BAPR.US,D,20240628,000000,41.7,41.77,41.4301,41.49,6524,0
+BAPR.US,D,20240701,000000,41.5,41.58,41.44,41.58,333515,0
+BAPR.US,D,20240702,000000,41.525,41.76,41.4801,41.76,71299,0
+BAPR.US,D,20240703,000000,41.73,41.88,41.72,41.8633,30841,0
+BAPR.US,D,20240705,000000,41.88,42.0399,41.86,42,17838,0
+BAPR.US,D,20240708,000000,42.1399,42.1399,41.99,42.09,12776,0
+BAPR.US,D,20240709,000000,42.08,42.15,42.0534,42.1,11629,0
+BAPR.US,D,20240710,000000,42.17,42.38,42.1293,42.38,6872,0
+BAPR.US,D,20240711,000000,42.38,42.4,42.1045,42.14,5216,0
+BAPR.US,D,20240712,000000,42.1999,42.47,42.19,42.2598,55536,0
+BAPR.US,D,20240715,000000,42.32,42.47,42.2901,42.35,15597,0
+BAPR.US,D,20240716,000000,42.37,42.5002,42.37,42.46,14575,0
+BAPR.US,D,20240717,000000,42.21,42.25,42.1,42.1,15553,0
+BAPR.US,D,20240718,000000,42.2,42.2,41.8301,41.9593,11608,0
+BAPR.US,D,20240719,000000,41.92,41.92,41.6602,41.6602,2103,0
+BAPR.US,D,20240722,000000,41.99,42.0588,41.83,42.01,28729,0
+BAPR.US,D,20240723,000000,42.0899,42.11,41.8801,41.95,17587,0
+BAPR.US,D,20240724,000000,41.68,41.6932,41.26,41.26,5652,0
+BAPR.US,D,20240725,000000,41.24,41.58,41.13,41.13,30103,0
+BAPR.US,D,20240726,000000,41.36,41.65,41.35,41.47,10080,0
+BAPR.US,D,20240729,000000,41.54,41.6,41.44,41.48,19453,0
+BAPR.US,D,20240730,000000,41.58,41.58,41.28,41.34,12065,0
+BAPR.US,D,20240731,000000,41.73,41.9699,41.17,41.81,28230,0
+BAPR.US,D,20240801,000000,42.0399,42.0399,41.2,41.43,24726,0
+BAPR.US,D,20240802,000000,40.7,40.8699,40.635,40.8477,52540,0
+BAPR.US,D,20240805,000000,39.22,40.28,38.5,39.97,129286,0
+BAPR.US,D,20240806,000000,39.98,40.68,39.98,40.24,30205,0
+BAPR.US,D,20240807,000000,40.59,40.8,39.9915,40.04,66044,0
+BAPR.US,D,20240808,000000,40.35,40.81,40.35,40.7011,13204,0
+BAPR.US,D,20240809,000000,40.74,40.94,40.71,40.94,16416,0
+BAPR.US,D,20240812,000000,41.01,41.05,40.8288,40.89,8221,0
+BAPR.US,D,20240813,000000,41.19,41.47,41.16,41.47,20587,0
+BAPR.US,D,20240814,000000,41.4,41.58,41.38,41.5633,17013,0
+BAPR.US,D,20240815,000000,41.8398,42.05,41.8398,42.05,13859,0
+BAPR.US,D,20240816,000000,41.99,42.16,41.99,42.14,14170,0
+BAPR.US,D,20240819,000000,42.27,42.43,42.15,42.43,26140,0
+BAPR.US,D,20240820,000000,42.3613,42.47,42.296,42.3,7494,0
+BAPR.US,D,20240821,000000,42.38,42.53,42.32,42.49,23618,0
+BAPR.US,D,20240822,000000,42.47,42.49,42.11,42.16,10055,0
+BAPR.US,D,20240823,000000,42.526,42.58,42.35,42.58,10365,0
+BAPR.US,D,20240826,000000,42.54,42.65,42.36,42.45,11144,0
+BAPR.US,D,20240827,000000,42.49,42.55,42.46,42.51,9059,0
+BAPR.US,D,20240828,000000,42.49,42.495,42.1593,42.38,5743,0
+BAPR.US,D,20240829,000000,42.43,42.6269,42.3315,42.35,13203,0
+BAPR.US,D,20240830,000000,42.58,42.67,42.345,42.67,8219,0
+BAPR.US,D,20240903,000000,42.47,42.47,41.9499,41.98,46921,0
+BAPR.US,D,20240904,000000,42.4999,42.4999,41.84,41.9904,34386,0
+BAPR.US,D,20240905,000000,42.075,42.075,41.76,41.83,8378,0
+BAPR.US,D,20240906,000000,41.91,41.91,41.365,41.42,51833,0
+BAPR.US,D,20240909,000000,41.74,41.81,41.59,41.685,18585,0
+BAPR.US,D,20240910,000000,41.71,41.88,41.53,41.82,39520,0
+BAPR.US,D,20240911,000000,41.82,42.24,41.37,42.24,8842,0
+BAPR.US,D,20240912,000000,42.075,42.47,42.075,42.46,5939,0
+BAPR.US,D,20240913,000000,42.5,42.64,42.47,42.62,9083,0
+BAPR.US,D,20240916,000000,42.59,42.65,42.47,42.6237,14434,0
+BAPR.US,D,20240917,000000,42.69,42.7865,42.54,42.59,11913,0
+BAPR.US,D,20240918,000000,42.6088,42.84,42.02,42.49,12540,0
+BAPR.US,D,20240919,000000,42.9937,43.1364,42.93,43.03,95119,0
+BAPR.US,D,20240920,000000,42.95,43.06,42.89,42.98,41183,0
+BAPR.US,D,20240923,000000,43.02,43.1699,43.0101,43.1,30129,0
+BAPR.US,D,20240924,000000,43.19,43.2,43.06,43.1834,3493,0
+BAPR.US,D,20240925,000000,43.2162,43.22,43.11,43.17,14840,0
+BAPR.US,D,20240926,000000,43.314,43.35,43.18,43.3,26332,0
+BAPR.US,D,20240927,000000,43.325,43.35,43.2,43.2,11498,0
+BAPR.US,D,20240930,000000,43.19,43.37,43.17,43.37,9348,0
+BAPR.US,D,20241001,000000,43.18,43.21,42.95,43.04,95228,0
+BAPR.US,D,20241002,000000,42.97,43.15,42.97,43.07,11236,0
+BAPR.US,D,20241003,000000,42.98,43.0809,42.9101,43,10164,0
+BAPR.US,D,20241004,000000,43.22,43.29,43.02,43.26,9177,0
+BAPR.US,D,20241007,000000,43.2,43.2054,42.96,42.96,5924,0
+BAPR.US,D,20241008,000000,43.1,43.31,43.1,43.26,4840,0
+BAPR.US,D,20241009,000000,43.37,43.49,43.3425,43.45,6398,0
+BAPR.US,D,20241010,000000,43.4,43.495,43.3419,43.39,48505,0
+BAPR.US,D,20241011,000000,43.41,43.6235,43.41,43.5989,12399,0
+BAPR.US,D,20241014,000000,43.67,43.8599,43.67,43.77,20982,0
+BAPR.US,D,20241015,000000,43.83,43.83,43.5301,43.58,9770,0
+BAPR.US,D,20241016,000000,43.595,43.7534,43.55,43.7,18973,0
+BAPR.US,D,20241017,000000,43.83,43.87,43.72,43.73,18675,0
+BAPR.US,D,20241018,000000,43.84,43.93,43.82,43.84,4627,0
+BAPR.US,D,20241021,000000,43.81,43.84,43.68,43.82,9084,0
+BAPR.US,D,20241022,000000,43.72,43.87,43.72,43.83,391391,0
+BAPR.US,D,20241023,000000,43.7,43.7599,43.55,43.56,22212,0
+BAPR.US,D,20241024,000000,43.69,43.69,43.5,43.63,6627,0
+BAPR.US,D,20241025,000000,43.75,43.92,43.6522,43.6522,1674,0
+BAPR.US,D,20241028,000000,43.795,43.81,43.74,43.7649,5590,0
+BAPR.US,D,20241029,000000,43.68,43.87,43.68,43.76,14720,0
+BAPR.US,D,20241030,000000,43.75,43.81,43.69,43.69,3502,0
+BAPR.US,D,20241031,000000,43.2501,43.28,43.1501,43.1932,10140,0
+BAPR.US,D,20241101,000000,43.28,43.4689,43.2405,43.2405,170797,0
+BAPR.US,D,20241104,000000,43.201,43.3037,43.0907,43.22,76618,0
+BAPR.US,D,20241105,000000,43.289,43.56,43.289,43.5,30510,0
+BAPR.US,D,20241106,000000,44.02,44.2627,44.02,44.22,7625,0
+BAPR.US,D,20241107,000000,44.4,44.425,44.39,44.41,35755,0
+BAPR.US,D,20241108,000000,44.5185,44.6095,44.51,44.515,20741,0
+BAPR.US,D,20241111,000000,44.594,44.6044,44.53,44.54,122402,0
+BAPR.US,D,20241112,000000,44.58,44.6099,44.4016,44.49,12243,0
+BAPR.US,D,20241113,000000,44.51,44.6399,44.51,44.5657,10594,0
+BAPR.US,D,20241114,000000,44.55,44.555,44.43,44.4417,22524,0
+BAPR.US,D,20241115,000000,44.2401,44.25,43.9601,44.0768,2682,0
+BAPR.US,D,20241118,000000,44.05,44.2495,44.0403,44.1949,6027,0
+BAPR.US,D,20241119,000000,44.02,44.33,44.02,44.2892,10203,0
+BAPR.US,D,20241120,000000,44.15,44.2999,44.01,44.2733,8021,0
+BAPR.US,D,20241121,000000,44.2092,44.48,44.2092,44.4383,4354,0
+BAPR.US,D,20241122,000000,44.5,44.5733,44.49,44.5733,6825,0
+BAPR.US,D,20241125,000000,44.715,44.75,44.6111,44.6777,4064,0
+BAPR.US,D,20241126,000000,44.7999,44.8384,44.73,44.8384,7270,0
+BAPR.US,D,20241127,000000,44.805,44.805,44.739024,44.7489,2260,0
+BAPR.US,D,20241129,000000,44.855,44.94,44.85,44.9263,3855,0
+BAPR.US,D,20241202,000000,44.93,44.9873,44.92,44.9605,9912,0
+BAPR.US,D,20241203,000000,44.91,45.01,44.9,44.985,11950,0
+BAPR.US,D,20241204,000000,45.07,45.11,45.05,45.1083,13475,0
+BAPR.US,D,20241205,000000,45.06,45.1,45.05,45.0799,3943,0
+BAPR.US,D,20241206,000000,45.11,45.1747,45.11,45.1469,3634,0
+BAPR.US,D,20241209,000000,45.0651,45.095,44.98,45.0028,14140,0
+BAPR.US,D,20241210,000000,45.0699,45.0699,44.94,44.9507,6363,0
+BAPR.US,D,20241211,000000,45.1293,45.158,45.1105,45.1297,4191,0
+BAPR.US,D,20241212,000000,45.0554,45.1599,45.01,45.0405,11620,0
+BAPR.US,D,20241213,000000,45.1,45.145,44.9902,45.0557,6829,0
+BAPR.US,D,20241216,000000,45.09,45.18,45.08,45.133,9229,0
+BAPR.US,D,20241217,000000,45.02,45.09,44.97,45.0498,5442,0
+BAPR.US,D,20241218,000000,45,45.1299,44.25,44.2514,10536,0
+BAPR.US,D,20241219,000000,44.22,44.37,44.12,44.12,4121,0
+BAPR.US,D,20241220,000000,44.14,44.7399,44.14,44.52,10828,0
+BAPR.US,D,20241223,000000,44.42,44.7593,44.41,44.7593,17941,0
+BAPR.US,D,20241224,000000,44.812,45.067,44.812,45.067,13215,0
+BAPR.US,D,20241226,000000,45.07,45.098,45.02,45.098,4108,0
+BAPR.US,D,20241227,000000,44.7919,44.7919,44.58,44.7609,3690,0
+BAPR.US,D,20241230,000000,44.38,44.6299,44.2593,44.51,11820,0
+BAPR.US,D,20241231,000000,44.44,44.57,44.22,44.31,15994,0
+BAPR.US,D,20250102,000000,44.64,44.64,44.1,44.23,40301,0
+BAPR.US,D,20250103,000000,44.47,44.71,44.43,44.6796,126207,0
+BAPR.US,D,20250106,000000,44.93,45.0399,44.78,44.8161,26145,0
+BAPR.US,D,20250107,000000,44.89,44.89,44.46,44.5033,11289,0
+BAPR.US,D,20250108,000000,44.42,44.5589,44.34,44.5589,1555,0
+BAPR.US,D,20250110,000000,44.27,44.27,43.93,44.0598,17442,0
+BAPR.US,D,20250113,000000,43.81,44.118,43.76,44.118,28869,0
+BAPR.US,D,20250114,000000,44.21,44.22,43.9401,44.1333,4469,0
+BAPR.US,D,20250115,000000,44.7,44.8597,44.65,44.77,17371,0
+BAPR.US,D,20250116,000000,44.74,44.87,44.72,44.7607,11415,0
+BAPR.US,D,20250117,000000,44.99,45.12,44.95,45.05,14356,0
+BAPR.US,D,20250121,000000,45.12,45.34,45.12,45.3149,32661,0
+BAPR.US,D,20250122,000000,45.5,45.56,45.44,45.4945,7249,0
+BAPR.US,D,20250123,000000,45.52,45.58,45.5,45.58,4218,0
+BAPR.US,D,20250124,000000,45.63,45.63,45.57,45.5814,2510,0
+BAPR.US,D,20250127,000000,45.07,45.1357,45.001,45.1357,4320,0
+BAPR.US,D,20250128,000000,45.09,45.465,45.09,45.4209,7324,0
+BAPR.US,D,20250129,000000,45.34,45.3962,45.19,45.322,16020,0
+BAPR.US,D,20250130,000000,45.39,45.4815,45.23,45.4434,10992,0
+BAPR.US,D,20250131,000000,45.7,45.7,45.27,45.281,5826,0
+BAPR.US,D,20250203,000000,44.85,45.206,44.74,45.0927,67588,0
+BAPR.US,D,20250204,000000,45.1667,45.3716,45.1667,45.3413,4266,0
+BAPR.US,D,20250205,000000,45.24,45.48,45.24,45.48,8185,0
+BAPR.US,D,20250206,000000,45.52,45.5599,45.41,45.5561,11023,0
+BAPR.US,D,20250207,000000,45.51,45.6,45.2601,45.3333,10105,0
+BAPR.US,D,20250210,000000,45.49,45.6239,45.4493,45.554,2811,0
+BAPR.US,D,20250211,000000,45.49,45.595,45.49,45.5727,4646,0
+BAPR.US,D,20250212,000000,45.335,45.536,45.325,45.4958,7391,0
+BAPR.US,D,20250213,000000,45.5515,45.84,45.5515,45.78,7511,0
+BAPR.US,D,20250214,000000,45.8586,45.9,45.8174,45.835,51682,0
+BAPR.US,D,20250218,000000,45.8823,45.94,45.83,45.87,13230,0
+BAPR.US,D,20250219,000000,45.92,46.0382,45.9009,46.03,11133,0
+BAPR.US,D,20250220,000000,45.9427,45.9427,45.7701,45.9356,8262,0
+BAPR.US,D,20250221,000000,45.72,45.72,45.3849,45.3849,2369,0
+BAPR.US,D,20250224,000000,45.29,45.4999,45.25,45.33,4619,0
+BAPR.US,D,20250225,000000,45.17,45.205,44.79,45.0325,50913,0
+BAPR.US,D,20250226,000000,45.3,45.33,44.92,45.0191,7289,0
+BAPR.US,D,20250227,000000,45.12,45.2,44.4038,44.4038,8570,0
+BAPR.US,D,20250228,000000,44.34,44.988,44.23,44.988,41566,0
+BAPR.US,D,20250303,000000,45,45.005,44.07,44.28,49815,0
+BAPR.US,D,20250304,000000,43.97,44.2403,43.5,43.8,25538,0
+BAPR.US,D,20250305,000000,43.95,44.3499,43.5697,44.24,13631,0
+BAPR.US,D,20250306,000000,43.67,44.022,43.3607,43.5421,24740,0
+BAPR.US,D,20250307,000000,43.641,43.8399,43.095,43.7811,35635,0
+BAPR.US,D,20250310,000000,43.165,43.165,42.53,42.7005,49227,0
+BAPR.US,D,20250311,000000,42.71,42.75,42.17,42.33,222566,0
+BAPR.US,D,20250312,000000,42.72,42.72,42.32,42.5589,16681,0
+BAPR.US,D,20250313,000000,42.3,42.43,41.925,41.97,20172,0
+BAPR.US,D,20250314,000000,42.29,42.7721,42.28,42.7721,5506,0
+BAPR.US,D,20250317,000000,42.75,43.19,42.74,43.02,5573,0
+BAPR.US,D,20250318,000000,42.49,42.6287,42.43,42.549,14860,0
+BAPR.US,D,20250319,000000,42.77,42.9825,42.74,42.9825,70057,0
+BAPR.US,D,20250320,000000,42.83,43.225,42.75,42.89,7538,0
+BAPR.US,D,20250321,000000,42.51,42.81,42.48,42.81,2694,0
+BAPR.US,D,20250324,000000,43.34,43.6716,43.34,43.6716,10129,0
+BAPR.US,D,20250325,000000,43.58,43.73,43.58,43.6966,10288,0
+BAPR.US,D,20250326,000000,43.55,43.57,43.1133,43.2278,31467,0
+BAPR.US,D,20250327,000000,42.97,43.31,42.97,43.1121,16610,0
+BAPR.US,D,20250328,000000,42.42,42.46,42.143,42.2307,19487,0
+BAPR.US,D,20250331,000000,41.58,42.5652,41.58,42.47,116797,0
+BAPR.US,D,20250401,000000,42.465,42.7,42.23,42.62,225556,0
+BAPR.US,D,20250402,000000,42.4332,42.8799,42.4332,42.795,121711,0
+BAPR.US,D,20250403,000000,41.89,41.9084,41.36,41.36,265015,0
+BAPR.US,D,20250404,000000,40.72,40.72,39.4801,39.4889,44661,0
+BAPR.US,D,20250407,000000,38.21,40.2901,38.21,39.4098,2133378,0
+BAPR.US,D,20250408,000000,40.4841,40.606,38.686,38.86,447066,0
+BAPR.US,D,20250409,000000,38.88,44.34,38.7901,41.605,414878,0
+BAPR.US,D,20250410,000000,40.965,41.02,39.88,40.5061,52830,0
+BAPR.US,D,20250411,000000,40.48,41.06,40.3001,41.06,13499,0
+BAPR.US,D,20250414,000000,41.4194,41.52,41.1,41.3444,7884,0
+BAPR.US,D,20250415,000000,41.48,41.55,41.28,41.32,58796,0
+BAPR.US,D,20250416,000000,40.905,41.1,40.375,40.66,16633,0
+BAPR.US,D,20250417,000000,40.73,40.8699,40.565,40.6734,13353,0
+BAPR.US,D,20250421,000000,40.17,40.17,39.6301,39.9687,1043378,0
+BAPR.US,D,20250422,000000,40.43,40.84,40.39,40.6966,15071,0
+BAPR.US,D,20250423,000000,41.6113,41.63,41.09,41.19,19346,0
+BAPR.US,D,20250424,000000,41.3827,41.8,41.3827,41.8,55669,0
+BAPR.US,D,20250425,000000,41.76,42.03,41.5818,42.03,13030,0
+BAPR.US,D,20250428,000000,42.09,42.09,41.74,42.058,8224,0
+BAPR.US,D,20250429,000000,42.03,42.26,41.9809,42.16,21097,0
+BAPR.US,D,20250430,000000,41.62,42.21,41.5401,42.21,61004,0
+BAPR.US,D,20250501,000000,42.53,42.65,42.34,42.37,35205,0
+BAPR.US,D,20250502,000000,42.71,42.84,42.5401,42.75,106731,0
+BAPR.US,D,20250505,000000,42.59,42.8,42.4811,42.62,10202,0
+BAPR.US,D,20250506,000000,42.3918,42.57,42.31,42.33,53389,0
+BAPR.US,D,20250507,000000,42.5399,42.5399,42.27,42.518,45384,0
+BAPR.US,D,20250508,000000,42.6999,42.9,42.55,42.6765,11294,0
+BAPR.US,D,20250509,000000,42.7301,42.81,42.58,42.63,15219,0
+BAPR.US,D,20250512,000000,43.29,43.58,43.28,43.535,30472,0
+BAPR.US,D,20250513,000000,43.75,43.8999,43.57,43.72,28301,0
+BAPR.US,D,20250514,000000,44.3999,44.3999,43.72,43.83,4363,0
+BAPR.US,D,20250515,000000,43.6601,43.9399,43.6601,43.93,14751,0
+BAPR.US,D,20250516,000000,43.91,44.11,43.861,44.11,504620,0
+BAPR.US,D,20250519,000000,43.878,44.11,43.878,44.06,13985,0
+BAPR.US,D,20250520,000000,44.06,44.0799,43.965,44.06,16247,0
+BAPR.US,D,20250521,000000,43.885,44.02,43.55,43.56,11822,0
+BAPR.US,D,20250522,000000,43.56,43.72,43.56,43.58,10210,0
+BAPR.US,D,20250523,000000,42.89,43.52,42.89,43.44,6580,0
+BAPR.US,D,20250527,000000,43.76,44,43.76,44,5797,0
+BAPR.US,D,20250528,000000,44.03,44.03,43.8605,43.88,9475,0
+BAPR.US,D,20250529,000000,43.96,44.01,43.8501,43.88,9178,0
+BAPR.US,D,20250530,000000,43.7606,43.99,43.66,43.98,8652,0
+BAPR.US,D,20250602,000000,43.94,44.12,43.79,44.12,13021,0
+BAPR.US,D,20250603,000000,44.14,44.27,44.105,44.26,7973,0
+BAPR.US,D,20250604,000000,44.29,44.3,44.2,44.27,12293,0
+BAPR.US,D,20250605,000000,44.2,44.38,44.07,44.13,7312,0
+BAPR.US,D,20250606,000000,44.3999,44.42,44.3001,44.4,4740,0
+BAPR.US,D,20250609,000000,44.3014,44.545,44.3014,44.34,9275,0
+BAPR.US,D,20250610,000000,44.45,44.785,44.37,44.55,8697,0
+BAPR.US,D,20250611,000000,44.5,44.6,44.34,44.48,56913,0
+BAPR.US,D,20250612,000000,44.44,44.56,44.3601,44.49,14950,0
+BAPR.US,D,20250613,000000,44.44,44.47,44.1701,44.2,6907,0
+BAPR.US,D,20250616,000000,44.4994,44.57,44.4401,44.55,4654,0
+BAPR.US,D,20250617,000000,44.47,44.47,44.29,44.34,9005,0
+BAPR.US,D,20250618,000000,44.25,44.42,44.25,44.37,11474,0
+BAPR.US,D,20250620,000000,44.4528,44.47,44.23,44.31,8884,0
+BAPR.US,D,20250623,000000,44.41,44.5,44.29,44.5,10244,0
+BAPR.US,D,20250624,000000,44.74,45.2399,44.68,44.8,8863,0
+BAPR.US,D,20250625,000000,44.89,44.9278,44.79,44.88,32993,0
+BAPR.US,D,20250626,000000,44.94,45.04,44.94,44.98,14969,0
+BAPR.US,D,20250627,000000,45.09,45.1799,45.0001,45.09,8710,0
+BAPR.US,D,20250630,000000,45.12,45.28,45.0901,45.1878,68275,0
+BAPR.US,D,20250701,000000,45.36,45.36,45.1308,45.17,21967,0
+BAPR.US,D,20250702,000000,45.15,45.34,45.1413,45.34,551854,0
+BAPR.US,D,20250703,000000,45.22,45.47,43.78225,45.46,4037,0
+BAPR.US,D,20250707,000000,45.3101,45.38,45.185,45.2494,12049,0
+BAPR.US,D,20250708,000000,45.2799,45.32,45.24,45.2866,27179,0
+BAPR.US,D,20250709,000000,45.46,45.46,45.36,45.39,9084,0
+BAPR.US,D,20250710,000000,45.3701,45.52,45.3701,45.43,8208,0
+BAPR.US,D,20250711,000000,45.4293,45.46,45.36,45.38,11946,0
+BAPR.US,D,20250714,000000,45.36,45.4799,45.35,45.4,20013,0
+BAPR.US,D,20250715,000000,45.485,45.49,45.38,45.382,18721,0
+BAPR.US,D,20250716,000000,45.41,45.47,45.26,45.4328,19133,0
+BAPR.US,D,20250717,000000,45.53,45.57,45.4701,45.5,8368,0
+BAPR.US,D,20250718,000000,45.3601,45.66,45.3601,45.5,104157,0
+BAPR.US,D,20250721,000000,45.7091,45.83,45.6,45.83,3985,0
+BAPR.US,D,20250722,000000,45.5,45.641,45.5,45.6194,6963,0
+BAPR.US,D,20250723,000000,45.68,45.7799,45.65,45.7444,8817,0
+BAPR.US,D,20250724,000000,45.8284,45.8569,45.76,45.81,9203,0
+BAPR.US,D,20250725,000000,45.86,45.9,45.85,45.8996,2205,0
+BAPR.US,D,20250728,000000,45.88,45.96,45.86,45.89,9678,0
+BAPR.US,D,20250729,000000,45.92,45.9338,45.83,45.84,24528,0
+BAPR.US,D,20250730,000000,45.9281,45.9399,45.74,45.8483,5250,0
+BAPR.US,D,20250731,000000,45.9201,46.03,45.75,45.75,6362,0
+BAPR.US,D,20250801,000000,45.5015,45.57,45.39,45.46,7235,0
+BAPR.US,D,20250804,000000,45.69,45.8191,45.69,45.7848,16022,0
+BAPR.US,D,20250805,000000,45.72,45.75,45.63,45.67,10603,0
+BAPR.US,D,20250806,000000,45.721,45.89,45.7201,45.8555,10276,0
+BAPR.US,D,20250807,000000,45.89,45.8925,45.76,45.82,9369,0
+BAPR.US,D,20250808,000000,45.98,46.0599,45.92,45.9778,14768,0
+BAPR.US,D,20250811,000000,46.05,46.0699,45.98,45.9815,6769,0
+BAPR.US,D,20250812,000000,46.08,46.2187,46.08,46.1803,7008,0
+BAPR.US,D,20250813,000000,46.23,46.28,46.1701,46.245,5357,0
+BAPR.US,D,20250814,000000,46.22,46.2241,46.1401,46.2241,6157,0
+BAPR.US,D,20250815,000000,46.22,46.2296,46.16,46.1663,8357,0
+BAPR.US,D,20250818,000000,46.16,46.22,46.16,46.18,8548,0
+BAPR.US,D,20250819,000000,46.16,46.215,46.0601,46.09,8854,0
+BAPR.US,D,20250820,000000,46,46.095,45.9007,46.0792,32478,0
+BAPR.US,D,20250821,000000,46.035,46.06,45.93,45.97,15161,0
+BAPR.US,D,20250822,000000,46.104621,46.3799,46.05,46.2994,15627,0
+BAPR.US,D,20250825,000000,46.285,46.33,46.22,46.22,7161,0
+BAPR.US,D,20250826,000000,46.2437,46.3,46.22,46.3,5588,0
+BAPR.US,D,20250827,000000,46.335,46.38,46.3,46.32,1032106,0
+BAPR.US,D,20250828,000000,46.35,46.405353,46.3213,46.4,12083,0
+BAPR.US,D,20250829,000000,46.37,46.37,46.261,46.3335,12387,0
+BAPR.US,D,20250902,000000,46.13,46.2331,46.04,46.2331,3406,0
+BAPR.US,D,20250903,000000,46.24,46.3,46.1901,46.26,7547,0
+BAPR.US,D,20250904,000000,46.33,46.44,46.33,46.43,11090,0
+BAPR.US,D,20250905,000000,46.52,46.52,46.36,46.4273,4507,0
+BAPR.US,D,20250908,000000,46.5207,46.5207,46.45,46.45,11527,0
+BAPR.US,D,20250909,000000,46.48,46.5659,46.45,46.5314,1984,0
+BAPR.US,D,20250910,000000,46.58,46.58,46.51,46.54,22754,0
+BAPR.US,D,20250911,000000,46.65,46.7,46.621,46.66,3734,0
+BAPR.US,D,20250912,000000,46.6709,46.7225,46.65,46.71,5426,0
+BAPR.US,D,20250915,000000,46.73,46.755,46.71,46.72,4519,0
+BAPR.US,D,20250916,000000,46.69,46.73,46.69,46.7156,3155,0
+BAPR.US,D,20250917,000000,46.71,46.76,46.59,46.72,9241,0
+BAPR.US,D,20250918,000000,46.76,46.83,46.75,46.75,2102,0
+BAPR.US,D,20250919,000000,46.7672,46.8575,46.7672,46.8396,3732,0
+BAPR.US,D,20250922,000000,46.835,46.865,46.81,46.83,7004,0
+BAPR.US,D,20250923,000000,46.84,46.87,46.75,46.788,23161,0
+BAPR.US,D,20250924,000000,46.8,46.8,46.7,46.7727,11733,0
+BAPR.US,D,20250925,000000,46.6892,46.72,46.65,46.7078,8043,0
+BAPR.US,D,20250926,000000,46.76,46.8495,46.76,46.81,6202,0
+BAPR.US,D,20250929,000000,46.905,46.905,46.82,46.865,12374,0
+BAPR.US,D,20250930,000000,46.83,46.9065,46.82,46.9065,5465,0
+BAPR.US,D,20251001,000000,46.87,46.9888,46.87,46.9536,38348,0
+BAPR.US,D,20251002,000000,46.99,47.019,46.875,46.875,15180,0
+BAPR.US,D,20251003,000000,46.97,47.05,46.885,46.94,10978,0
+BAPR.US,D,20251006,000000,47.005,47.079,46.9716,47,4332,0
+BAPR.US,D,20251007,000000,46.9801,46.9801,46.9201,46.9683,1873,0
+BAPR.US,D,20251008,000000,46.95,47.07,46.94,47,8512,0
+BAPR.US,D,20251009,000000,47,47.04,46.96,46.99,18384,0
+BAPR.US,D,20251010,000000,47.04,47.04,46.5653,46.5653,1627,0
+BAPR.US,D,20251013,000000,46.8152,46.88,46.75,46.8607,5267,0
+BAPR.US,D,20251014,000000,46.73,46.95,46.73,46.8028,3686,0
+BAPR.US,D,20251015,000000,46.84,46.905,46.79,46.9,11192,0
+BAPR.US,D,20251016,000000,46.88,46.92,46.64,46.6617,3502,0
+BAPR.US,D,20251017,000000,46.71,46.8603,46.68,46.8603,9588,0
+BAPR.US,D,20251020,000000,47.06,47.1299,47.06,47.0857,5227,0
+BAPR.US,D,20251021,000000,47.04,47.1758,47.04,47.1296,1683,0
+BAPR.US,D,20251022,000000,47.0562,47.1,46.985,47.025,1113,0
+BAPR.US,D,20251023,000000,47.0878,47.18,47.0878,47.135,1424,0
+BAPR.US,D,20251024,000000,47.27,47.3,47.2,47.2522,3592,0
+BAPR.US,D,20251027,000000,47.32,47.39,47.3,47.34,15232,0
+BAPR.US,D,20251028,000000,47.378,47.395,47.32,47.36,3438,0
+BAPR.US,D,20251029,000000,47.33,47.4,47.26,47.3137,8408,0
+BAPR.US,D,20251030,000000,47.23,47.35,47.16,47.2245,11209,0
+BAPR.US,D,20251031,000000,47.26,47.3,47.21,47.2509,8654,0
+BAPR.US,D,20251103,000000,47.24,47.245,47.201,47.236,6820,0
+BAPR.US,D,20251104,000000,47.0826,47.19,47.041,47.1389,8182,0
+BAPR.US,D,20251105,000000,47.15,47.27,47.145,47.2194,7054,0
+BAPR.US,D,20251106,000000,47.14,47.14,47.02,47.0445,2771,0
+BAPR.US,D,20251107,000000,46.958,47.075,46.88,47.075,814,0
+BAPR.US,D,20251110,000000,47.26,47.3107,47.26,47.3107,1483,0
+BAPR.US,D,20251111,000000,47.3064,47.35,47.3064,47.3125,2858,0
+BAPR.US,D,20251112,000000,47.4299,47.4299,47.31,47.3389,2040,0
+BAPR.US,D,20251113,000000,47.22,47.23,47.06,47.0812,3304,0
+BAPR.US,D,20251114,000000,47.0054,47.23,46.9969,47.1293,6373,0
+BAPR.US,D,20251117,000000,47.182674,47.182674,46.92,46.9851,2096,0
+BAPR.US,D,20251118,000000,46.9,46.9577,46.73,46.8623,4629,0
+BAPR.US,D,20251119,000000,47.0144,47.0144,46.84,46.9188,2223,0
+BAPR.US,D,20251120,000000,47.18,47.18,46.6578,46.6578,4961,0
+BAPR.US,D,20251121,000000,46.72,47.03,46.6005,46.8902,2352,0
+BAPR.US,D,20251124,000000,47.0357,47.23,47.01,47.2008,9661,0
+BAPR.US,D,20251125,000000,47.17,47.35,47.17,47.3451,3886,0
+BAPR.US,D,20251126,000000,47.4,47.4949,47.4,47.4497,6553,0
+BAPR.US,D,20251201,000000,47.55,47.575,47.5132,47.5132,35524,0
+BAPR.US,D,20251202,000000,47.53,47.55,47.51,47.5304,4135,0
+BAPR.US,D,20251203,000000,47.577,47.63,47.5,47.5801,6518,0
+BAPR.US,D,20251204,000000,47.58,47.65,47.5601,47.6116,6544,0
+BAPR.US,D,20251205,000000,47.66,47.71,47.66,47.6889,5372,0
+BAPR.US,D,20251208,000000,47.66,47.66,47.61,47.6164,7093,0
+BAPR.US,D,20251209,000000,47.6866,47.709,47.641,47.6751,2634,0
+BAPR.US,D,20251210,000000,47.65,47.77,47.63,47.7626,45565,0
+BAPR.US,D,20251211,000000,47.69,47.8482,47.69,47.8482,15865,0
+BAPR.US,D,20251212,000000,47.76,47.76,47.67,47.72,12392,0
+BAPR.US,D,20251215,000000,47.792,47.795,47.69,47.74,10577,0
+BAPR.US,D,20251216,000000,47.72,47.75,47.645,47.72,5919,0
+BAPR.US,D,20251217,000000,47.749677,47.749677,47.575,47.575,15706,0
+BAPR.US,D,20251218,000000,47.7031,47.79,47.68,47.68,11695,0
+BAPR.US,D,20251219,000000,47.7101,47.8756,47.7101,47.8756,2933,0
+BAPR.US,D,20251222,000000,47.98,47.98,47.931,47.9649,4075,0
+BAPR.US,D,20251223,000000,47.9689,48,47.9689,47.985,12598,0
+BAPR.US,D,20251224,000000,47.99,48.035,47.99,48.035,2602,0
+BAPR.US,D,20251226,000000,48.05,48.08,48.045,48.0475,2889,0
+BAPR.US,D,20251229,000000,48.075,48.075,48.03,48.059,6572,0
+BAPR.US,D,20251230,000000,48.05,48.085,48.05,48.0695,12627,0
+BAPR.US,D,20251231,000000,48.07,48.1016,47.97,47.98,6810,0
+BAPR.US,D,20260102,000000,48.0969,48.11,47.99,48.0458,117936,0
+BAPR.US,D,20260105,000000,48.1514,48.19,48.1,48.1303,17276,0
+BAPR.US,D,20260106,000000,48.155,48.25,48.13,48.1948,45908,0
+BAPR.US,D,20260107,000000,48.2,48.2151,48.14,48.21,6520,0
+BAPR.US,D,20260108,000000,48.12,48.21,48.12,48.1698,10781,0
+BAPR.US,D,20260109,000000,48.2528,48.3,48.2001,48.26,2910,0
+BAPR.US,D,20260112,000000,48.32,48.33,48.22,48.24,5773,0
+BAPR.US,D,20260113,000000,48.25,48.25,48.21,48.25,7033,0
+BAPR.US,D,20260114,000000,48.15,48.2203,48.1,48.1702,6207,0
+BAPR.US,D,20260115,000000,48.293,48.32,48.2167,48.2398,10206,0
+BAPR.US,D,20260116,000000,48.25,48.28,48.2214,48.2549,15556,0
+BAPR.US,D,20260120,000000,48.09,48.1,47.96,47.97,14838,0
+BAPR.US,D,20260121,000000,48.13,48.2,48.13,48.18,4564,0
+BAPR.US,D,20260122,000000,48.28,48.3199,48.23,48.26,4506,0
+BAPR.US,D,20260123,000000,48.3,48.3,48.29,48.29,1146,0
+BAPR.US,D,20260126,000000,48.31,48.41,48.31,48.345,4640,0
+BAPR.US,D,20260127,000000,48.4,48.4089,48.33,48.385,21876,0
+BAPR.US,D,20260128,000000,48.34,48.385,48.33,48.375,2427,0
+BAPR.US,D,20260129,000000,48.3102,48.33,48.23,48.33,17047,0
+BAPR.US,D,20260130,000000,48.32,48.3599,48.265,48.3148,16588,0
+BAPR.US,D,20260202,000000,48.3302,48.4699,48.3,48.4,5052,0
+BAPR.US,D,20260203,000000,48.4,48.42,48.242,48.3282,16036,0
+BAPR.US,D,20260204,000000,48.335,48.335,48.161,48.2655,5532,0
+BAPR.US,D,20260205,000000,48.14,48.15,48.0615,48.1146,4881,0
+BAPR.US,D,20260206,000000,48.251,48.36,48.251,48.36,4307,0
+BAPR.US,D,20260209,000000,48.425,48.5221,48.33,48.4795,5805,0
+BAPR.US,D,20260210,000000,48.448,48.48,48.43,48.4648,4895,0
+BAPR.US,D,20260211,000000,48.48,48.54,48.43,48.4846,7164,0
+BAPR.US,D,20260212,000000,48.47,48.47,48.2981,48.2981,9504,0
+BAPR.US,D,20260213,000000,48.27,48.39,48.27,48.28,16074,0
+BAPR.US,D,20260217,000000,48.21,48.41,48.2,48.33,14679,0
+BAPR.US,D,20260218,000000,48.37,48.4979,48.37,48.4,3917,0
diff --git a/daily/us/nyse etfs/1/bbbl.us.txt b/daily/us/nyse etfs/1/bbbl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bcd5cc1f32819e85d00f7e951a4d3de8e19990b3
--- /dev/null
+++ b/daily/us/nyse etfs/1/bbbl.us.txt	
@@ -0,0 +1,397 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBBL.US,D,20240126,000000,49.88,49.88,49.67,49.7594,3085,0
+BBBL.US,D,20240129,000000,49.82,50.02,49.82,50.0192,403,0
+BBBL.US,D,20240130,000000,50.64,50.64,49.95,50.2898,11233,0
+BBBL.US,D,20240131,000000,50.54,50.54,50.33,50.33,988,0
+BBBL.US,D,20240201,000000,50.83,51.07,50.83,50.9802,3007,0
+BBBL.US,D,20240202,000000,50.3776,50.3776,50.3776,50.3776,28,0
+BBBL.US,D,20240205,000000,49.69,49.69,49.5,49.6219,3452,0
+BBBL.US,D,20240206,000000,50.0404,50.0404,49.9922,49.9922,110,0
+BBBL.US,D,20240207,000000,49.8147,49.8147,49.8147,49.8147,91,0
+BBBL.US,D,20240208,000000,49.36,49.3787,49.36,49.3787,114,0
+BBBL.US,D,20240209,000000,49.2582,49.2582,49.2582,49.2582,38,0
+BBBL.US,D,20240212,000000,49.1,49.29,49.1,49.2461,4402,0
+BBBL.US,D,20240213,000000,48.5726,48.5726,48.5726,48.5726,2,0
+BBBL.US,D,20240214,000000,48.64,48.8647,48.64,48.8647,303,0
+BBBL.US,D,20240215,000000,49.1,49.12,49.0915,49.0915,520,0
+BBBL.US,D,20240216,000000,48.8781,48.8781,48.8781,48.8781,64,0
+BBBL.US,D,20240220,000000,49.0523,49.0523,49.0523,49.0523,1,0
+BBBL.US,D,20240221,000000,48.92,48.9286,48.86,48.9286,280,0
+BBBL.US,D,20240222,000000,49.0798,49.0798,49.0798,49.0798,42,0
+BBBL.US,D,20240223,000000,49.2944,49.2944,49.2944,49.2944,1,0
+BBBL.US,D,20240226,000000,49.0175,49.0175,49.0175,49.0175,1,0
+BBBL.US,D,20240227,000000,49.03,49.03,48.95,48.95,354,0
+BBBL.US,D,20240228,000000,48.9183,48.9183,48.9183,48.9183,10,0
+BBBL.US,D,20240229,000000,48.9614,48.9614,48.9614,48.9614,2,0
+BBBL.US,D,20240301,000000,48.72,49.1317,48.69,49.1317,1200,0
+BBBL.US,D,20240304,000000,49.0445,49.0445,49.0445,49.0445,1,0
+BBBL.US,D,20240305,000000,49.33,49.56,49.28,49.4032,2102,0
+BBBL.US,D,20240306,000000,49.5924,49.5924,49.5924,49.5924,1,0
+BBBL.US,D,20240307,000000,49.7198,49.7198,49.7198,49.7198,53,0
+BBBL.US,D,20240308,000000,49.769,49.769,49.769,49.769,3,0
+BBBL.US,D,20240311,000000,49.8294,49.8294,49.8294,49.8294,1,0
+BBBL.US,D,20240312,000000,49.72,49.72,49.6172,49.6172,407,0
+BBBL.US,D,20240313,000000,49.5995,49.5995,49.5995,49.5995,1,0
+BBBL.US,D,20240314,000000,49.0423,49.0423,49.0423,49.0423,50,0
+BBBL.US,D,20240315,000000,49.1375,49.1375,49.1375,49.1375,1,0
+BBBL.US,D,20240318,000000,48.99,48.99,48.99,48.99,300,0
+BBBL.US,D,20240319,000000,49.1374,49.1374,49.1374,49.1374,1,0
+BBBL.US,D,20240320,000000,49.05,49.1528,49.05,49.1528,513,0
+BBBL.US,D,20240321,000000,49.32,49.3285,49.32,49.3285,200,0
+BBBL.US,D,20240322,000000,49.5962,49.5962,49.5962,49.5962,1,0
+BBBL.US,D,20240325,000000,49.3158,49.3158,49.3158,49.3158,2,0
+BBBL.US,D,20240326,000000,49.31,49.36,49.27,49.3,2300,0
+BBBL.US,D,20240327,000000,49.6,49.7597,49.6,49.7597,201,0
+BBBL.US,D,20240328,000000,49.8415,49.8415,49.8415,49.8415,2,0
+BBBL.US,D,20240401,000000,49.21,49.22,48.86,48.8756,4436,0
+BBBL.US,D,20240402,000000,48.27,48.7538,48.27,48.7538,1181,0
+BBBL.US,D,20240403,000000,48.54,48.8,48.54,48.7718,4076,0
+BBBL.US,D,20240404,000000,48.8391,48.8391,48.8391,48.8391,180,0
+BBBL.US,D,20240405,000000,48.47,48.63,48.46,48.5,8800,0
+BBBL.US,D,20240408,000000,48.49,48.6768,48.49,48.6768,202,0
+BBBL.US,D,20240409,000000,49.0018,49.0018,49.0018,49.0018,12,0
+BBBL.US,D,20240410,000000,48.39,48.39,48.072,48.072,244,0
+BBBL.US,D,20240411,000000,47.91,47.9172,47.84,47.9172,1301,0
+BBBL.US,D,20240412,000000,48.05,48.09,48.05,48.0527,414,0
+BBBL.US,D,20240415,000000,47.2,47.2,47.2,47.2,128,0
+BBBL.US,D,20240416,000000,46.87,47.02,46.77,46.95,2295,0
+BBBL.US,D,20240417,000000,47.31,47.32,47.31,47.3196,1482,0
+BBBL.US,D,20240418,000000,47.24,47.31,47.2063,47.2063,406,0
+BBBL.US,D,20240419,000000,47.2894,47.2894,47.2894,47.2894,5,0
+BBBL.US,D,20240422,000000,47.4465,47.4465,47.4465,47.4465,1,0
+BBBL.US,D,20240423,000000,47.5317,47.5317,47.5317,47.5317,12,0
+BBBL.US,D,20240424,000000,47.2013,47.2013,47.2013,47.2013,5,0
+BBBL.US,D,20240425,000000,46.92,47.0205,46.92,47.0205,202,0
+BBBL.US,D,20240426,000000,47.3274,47.3274,47.3274,47.3274,1,0
+BBBL.US,D,20240429,000000,47.5986,47.5986,47.5986,47.5986,54,0
+BBBL.US,D,20240430,000000,47.205,47.205,47.205,47.205,12,0
+BBBL.US,D,20240501,000000,47.21,47.29,47.16,47.2898,7135,0
+BBBL.US,D,20240502,000000,47.25,47.6,47.18,47.6,1900,0
+BBBL.US,D,20240503,000000,48.12,48.15,47.99,48.05,6950,0
+BBBL.US,D,20240506,000000,48.12,48.25,48.11,48.25,4040,0
+BBBL.US,D,20240507,000000,48.47,48.54,48.3408,48.3408,637,0
+BBBL.US,D,20240508,000000,48.1431,48.1431,48.1431,48.1431,128,0
+BBBL.US,D,20240509,000000,48.2513,48.2513,48.2513,48.2513,114,0
+BBBL.US,D,20240510,000000,48.17,48.17,48.0488,48.0488,2016,0
+BBBL.US,D,20240513,000000,48.23,48.23,48.0621,48.0621,400,0
+BBBL.US,D,20240514,000000,48.2571,48.2571,48.2571,48.2571,8,0
+BBBL.US,D,20240515,000000,48.82,48.92,48.82,48.8548,1029,0
+BBBL.US,D,20240516,000000,48.9,48.9,48.78,48.78,539,0
+BBBL.US,D,20240517,000000,48.66,48.66,48.6491,48.6491,520,0
+BBBL.US,D,20240520,000000,48.56,48.61,48.55,48.5706,2869,0
+BBBL.US,D,20240521,000000,48.74,48.74,48.7148,48.7148,122,0
+BBBL.US,D,20240522,000000,48.655,48.68,48.626,48.626,626,0
+BBBL.US,D,20240523,000000,48.3332,48.3332,48.3332,48.3332,21,0
+BBBL.US,D,20240524,000000,48.5127,48.5127,48.5127,48.5127,14,0
+BBBL.US,D,20240528,000000,48.54,48.54,48.03,48.05,1914,0
+BBBL.US,D,20240529,000000,47.82,47.82,47.68,47.71,3161,0
+BBBL.US,D,20240530,000000,48.08,48.095,48.08,48.095,403,0
+BBBL.US,D,20240531,000000,48.42,48.4539,48.42,48.4539,490,0
+BBBL.US,D,20240603,000000,48.41,48.68,48.41,48.66,11081,0
+BBBL.US,D,20240604,000000,48.96,48.96,48.96,48.96,325,0
+BBBL.US,D,20240605,000000,49.08,49.1805,48.96,49.1805,1682,0
+BBBL.US,D,20240606,000000,49.15,49.15,49.12,49.1253,2154,0
+BBBL.US,D,20240607,000000,48.5473,48.5473,48.5473,48.5473,3,0
+BBBL.US,D,20240610,000000,48.34,48.39,48.32,48.3562,2302,0
+BBBL.US,D,20240611,000000,48.41,48.65,48.41,48.6487,635,0
+BBBL.US,D,20240612,000000,49.3,49.31,49.0112,49.0112,3029,0
+BBBL.US,D,20240613,000000,49.3617,49.3617,49.3617,49.3617,99,0
+BBBL.US,D,20240614,000000,49.3887,49.3887,49.3887,49.3887,41,0
+BBBL.US,D,20240617,000000,49.05,49.08,49.05,49.0549,501,0
+BBBL.US,D,20240618,000000,49.28,49.3944,49.28,49.3944,833,0
+BBBL.US,D,20240620,000000,48.95,49.1236,48.95,49.1236,1762,0
+BBBL.US,D,20240621,000000,49.17,49.2,49.16,49.1645,3704,0
+BBBL.US,D,20240624,000000,49.25,49.28,49.2,49.2078,5355,0
+BBBL.US,D,20240625,000000,49.17,49.2354,49.17,49.2354,500,0
+BBBL.US,D,20240626,000000,48.7842,48.7842,48.7842,48.7842,2,0
+BBBL.US,D,20240627,000000,48.97,49,48.9085,48.9085,20882,0
+BBBL.US,D,20240628,000000,49.02,49.02,48.4384,48.4384,3288,0
+BBBL.US,D,20240701,000000,47.9,48.04,47.7446,47.7446,1961,0
+BBBL.US,D,20240702,000000,48.11,48.1812,47.97,48.1812,2043,0
+BBBL.US,D,20240703,000000,48.67,48.6867,48.62,48.6867,942,0
+BBBL.US,D,20240705,000000,48.96,49.03,48.79,49.03,1731,0
+BBBL.US,D,20240708,000000,49.09,49.09,49.06,49.0687,808,0
+BBBL.US,D,20240709,000000,48.88,48.88,48.8334,48.8334,3287,0
+BBBL.US,D,20240710,000000,48.8401,49.0097,48.84,49.0097,5735,0
+BBBL.US,D,20240711,000000,49.3622,49.3622,49.3622,49.3622,54,0
+BBBL.US,D,20240712,000000,49.52,49.5905,49.52,49.5905,17623,0
+BBBL.US,D,20240715,000000,49.286,49.29,49.1628,49.1628,1499,0
+BBBL.US,D,20240716,000000,49.6,49.63,49.6,49.63,2639,0
+BBBL.US,D,20240717,000000,49.44,49.68,49.44,49.6406,3888,0
+BBBL.US,D,20240718,000000,49.44,49.44,49.3092,49.3092,668,0
+BBBL.US,D,20240719,000000,49.23,49.23,49.0584,49.0584,1954,0
+BBBL.US,D,20240722,000000,49.05,49.05,48.929,48.9795,241,0
+BBBL.US,D,20240723,000000,49.1,49.1,48.9039,48.9039,636,0
+BBBL.US,D,20240724,000000,48.91,48.91,48.33,48.33,1496,0
+BBBL.US,D,20240725,000000,48.75,48.75,48.665,48.665,151,0
+BBBL.US,D,20240726,000000,49.02,49.0758,48.96,49.0758,7914,0
+BBBL.US,D,20240729,000000,49.19,49.2452,49.18,49.2452,5403,0
+BBBL.US,D,20240730,000000,49.26,49.275,49.26,49.275,918,0
+BBBL.US,D,20240731,000000,49.61,49.6185,49.55,49.6185,460,0
+BBBL.US,D,20240801,000000,49.77,49.77,49.605,49.605,2060,0
+BBBL.US,D,20240802,000000,50.05,50.2019,50.05,50.2019,435,0
+BBBL.US,D,20240805,000000,49.956,50.08,49.84,50.0456,2663,0
+BBBL.US,D,20240806,000000,49.98,49.98,49.6206,49.6206,2422,0
+BBBL.US,D,20240807,000000,49.71,49.71,49.2383,49.2383,1077,0
+BBBL.US,D,20240808,000000,49.28,49.28,49.2268,49.2268,256,0
+BBBL.US,D,20240809,000000,49.6502,49.6502,49.6502,49.6502,37,0
+BBBL.US,D,20240812,000000,49.63,49.7194,49.611,49.7194,204,0
+BBBL.US,D,20240813,000000,50.05,50.19,50.05,50.1643,541,0
+BBBL.US,D,20240814,000000,50.59,50.59,50.59,50.59,320,0
+BBBL.US,D,20240815,000000,50.4912,50.4912,50.4912,50.4912,36,0
+BBBL.US,D,20240816,000000,50.6946,50.6946,50.6946,50.6946,20,0
+BBBL.US,D,20240819,000000,50.8709,50.8709,50.8709,50.8709,2,0
+BBBL.US,D,20240820,000000,50.99,51.035,50.925,51.035,23634,0
+BBBL.US,D,20240821,000000,51.08,51.131,51.08,51.131,302,0
+BBBL.US,D,20240822,000000,50.78,50.8072,50.78,50.8072,472,0
+BBBL.US,D,20240823,000000,51.2273,51.2273,51.2273,51.2273,143,0
+BBBL.US,D,20240826,000000,51.36,51.38,51.1188,51.1188,4002,0
+BBBL.US,D,20240827,000000,51.0347,51.0347,51.0347,51.0347,103,0
+BBBL.US,D,20240828,000000,50.835,50.85,50.835,50.8432,449,0
+BBBL.US,D,20240829,000000,50.73,50.78,50.7245,50.7245,562,0
+BBBL.US,D,20240830,000000,50.82,50.82,50.4894,50.4894,806,0
+BBBL.US,D,20240903,000000,50.65,50.65,50.4974,50.4974,5131,0
+BBBL.US,D,20240904,000000,50.7,50.88,50.7,50.8545,5133,0
+BBBL.US,D,20240905,000000,50.99,51.2102,50.99,51.2102,348,0
+BBBL.US,D,20240906,000000,51.1588,51.1588,51.1588,51.1588,51,0
+BBBL.US,D,20240909,000000,51.26,51.39,51.26,51.3277,273,0
+BBBL.US,D,20240910,000000,51.4411,51.4894,51.4411,51.4894,608,0
+BBBL.US,D,20240911,000000,51.5803,51.5803,51.5803,51.5803,32,0
+BBBL.US,D,20240912,000000,51.542,51.542,51.542,51.542,3,0
+BBBL.US,D,20240913,000000,51.86,51.87,51.7733,51.7733,505,0
+BBBL.US,D,20240916,000000,52.104,52.1753,52.104,52.1753,1155,0
+BBBL.US,D,20240917,000000,52.2991,52.2991,52.1391,52.1391,1170,0
+BBBL.US,D,20240918,000000,51.8521,51.8521,51.8521,51.8521,1,0
+BBBL.US,D,20240919,000000,51.98,51.98,51.8595,51.8595,744,0
+BBBL.US,D,20240920,000000,51.8889,51.8889,51.8889,51.8889,202,0
+BBBL.US,D,20240923,000000,51.68,51.9,51.68,51.8,3329,0
+BBBL.US,D,20240924,000000,51.9155,51.9155,51.9155,51.9155,110,0
+BBBL.US,D,20240925,000000,51.655,51.655,51.485,51.485,2297,0
+BBBL.US,D,20240926,000000,51.36,51.515,51.36,51.515,126,0
+BBBL.US,D,20240927,000000,51.74,51.74,51.6965,51.6965,221,0
+BBBL.US,D,20240930,000000,51.74,51.74,51.54,51.5804,347,0
+BBBL.US,D,20241001,000000,51.76,51.76,51.6694,51.6694,125,0
+BBBL.US,D,20241002,000000,51.27,51.5,51.2699,51.4605,1590,0
+BBBL.US,D,20241003,000000,51.34,51.34,51.105,51.105,512,0
+BBBL.US,D,20241004,000000,50.77,50.78,50.7399,50.7672,1088,0
+BBBL.US,D,20241007,000000,50.65,50.65,50.4436,50.4436,1666,0
+BBBL.US,D,20241008,000000,50.2593,50.5093,50.2593,50.5093,636,0
+BBBL.US,D,20241009,000000,50.48,50.48,50.4401,50.4401,192,0
+BBBL.US,D,20241010,000000,50.32,50.3498,50.29,50.3498,250,0
+BBBL.US,D,20241011,000000,50.41,50.41,50.33,50.33,233,0
+BBBL.US,D,20241014,000000,50.3199,50.3199,50.3199,50.3199,1,0
+BBBL.US,D,20241015,000000,50.66,50.7549,50.66,50.7549,114,0
+BBBL.US,D,20241016,000000,50.93,50.93,50.91,50.9207,1657,0
+BBBL.US,D,20241017,000000,50.53,50.53,50.3756,50.3756,7713,0
+BBBL.US,D,20241018,000000,50.43,50.43,50.2425,50.2425,1631,0
+BBBL.US,D,20241021,000000,49.85,49.85,49.485,49.485,1496,0
+BBBL.US,D,20241022,000000,49.57,49.57,49.49,49.5394,506,0
+BBBL.US,D,20241023,000000,49.26,49.405,49.215,49.3,4976,0
+BBBL.US,D,20241024,000000,49.37,49.61,49.37,49.5432,980,0
+BBBL.US,D,20241025,000000,49.71,49.71,49.3384,49.3384,706,0
+BBBL.US,D,20241028,000000,49.2,49.2834,49.2,49.2834,303,0
+BBBL.US,D,20241029,000000,49.1701,49.3984,49.01,49.3984,2796,0
+BBBL.US,D,20241030,000000,49.456,49.46,49.4032,49.4032,447,0
+BBBL.US,D,20241031,000000,49.38,49.42,49.2643,49.2643,1284,0
+BBBL.US,D,20241101,000000,49.18,49.18,48.6,48.6,1650,0
+BBBL.US,D,20241104,000000,49.1832,49.1832,49.1832,49.1832,68,0
+BBBL.US,D,20241105,000000,49.09,49.5581,49.09,49.5581,547,0
+BBBL.US,D,20241106,000000,48.9454,48.9454,48.8426,48.8426,172,0
+BBBL.US,D,20241107,000000,49.1401,49.564,49.1401,49.564,1070,0
+BBBL.US,D,20241108,000000,49.8691,49.9965,49.86,49.9965,782,0
+BBBL.US,D,20241111,000000,49.96,49.96,49.78,49.9247,1062,0
+BBBL.US,D,20241112,000000,49.261,49.261,49.195,49.195,168,0
+BBBL.US,D,20241113,000000,48.79,48.8261,48.79,48.8261,493,0
+BBBL.US,D,20241115,000000,48.97,48.97,48.8636,48.8636,333,0
+BBBL.US,D,20241118,000000,49.09,49.09,48.9771,48.9771,1505,0
+BBBL.US,D,20241119,000000,49.18,49.21,49.1256,49.1256,293,0
+BBBL.US,D,20241120,000000,49.03,49.03,48.9348,48.9348,1175,0
+BBBL.US,D,20241121,000000,49.13,49.14,48.937,48.9689,7428,0
+BBBL.US,D,20241122,000000,49.08,49.09,48.93,48.9757,42062,0
+BBBL.US,D,20241125,000000,49.81,49.96,49.81,49.9038,3859,0
+BBBL.US,D,20241126,000000,49.64,49.7106,49.64,49.7106,284,0
+BBBL.US,D,20241127,000000,49.97,50.11,49.8597,49.9684,4493,0
+BBBL.US,D,20241129,000000,50.2789,50.4017,50.2789,50.4017,3069,0
+BBBL.US,D,20241202,000000,50.04,50.44,50.04,50.3238,4153,0
+BBBL.US,D,20241203,000000,50.29,50.29,50.1161,50.1161,10432,0
+BBBL.US,D,20241204,000000,50.05,50.47,50.05,50.47,203,0
+BBBL.US,D,20241205,000000,50.38,50.4589,50.38,50.4589,344,0
+BBBL.US,D,20241206,000000,50.525,50.5595,50.5064,50.5595,324,0
+BBBL.US,D,20241210,000000,50.23,50.23,50.2152,50.2152,259,0
+BBBL.US,D,20241211,000000,50.4,50.4,49.9975,49.9975,1048,0
+BBBL.US,D,20241212,000000,49.75,49.75,49.4963,49.4963,1903,0
+BBBL.US,D,20241216,000000,49.19,49.23,49.19,49.2218,411,0
+BBBL.US,D,20241217,000000,49.26,49.26,49.185,49.2088,1743,0
+BBBL.US,D,20241219,000000,47.985,48.1,47.96,48.0352,968,0
+BBBL.US,D,20241223,000000,48.175,48.175,48.0557,48.0557,348,0
+BBBL.US,D,20241224,000000,47.83,48.23,47.81,48.23,19111,0
+BBBL.US,D,20241227,000000,48.05,48.05,47.946,47.9743,314,0
+BBBL.US,D,20241230,000000,48.03,48.03,48.0035,48.0035,415,0
+BBBL.US,D,20250102,000000,47.8,47.89,47.8,47.8005,831,0
+BBBL.US,D,20250106,000000,47.47,47.47,47.456,47.456,191,0
+BBBL.US,D,20250107,000000,47.03,47.1,47.02,47.0971,576,0
+BBBL.US,D,20250108,000000,47.04,47.1982,47.04,47.1982,495,0
+BBBL.US,D,20250110,000000,46.89,46.89,46.8575,46.8575,217,0
+BBBL.US,D,20250113,000000,46.8168,46.8168,46.7499,46.7499,232,0
+BBBL.US,D,20250114,000000,46.675,46.7628,46.675,46.7628,458,0
+BBBL.US,D,20250115,000000,47.61,47.61,47.47,47.524,4357,0
+BBBL.US,D,20250116,000000,47.58,47.7101,47.58,47.6534,2052,0
+BBBL.US,D,20250117,000000,47.78,47.78,47.7244,47.7244,1806,0
+BBBL.US,D,20250121,000000,48.05,48.1787,48.04,48.1787,7884,0
+BBBL.US,D,20250122,000000,48.11,48.11,48.045,48.045,799,0
+BBBL.US,D,20250123,000000,47.76,47.87,47.76,47.87,1461,0
+BBBL.US,D,20250124,000000,47.99,47.99,47.9719,47.9719,212,0
+BBBL.US,D,20250128,000000,48.22,48.316,48.22,48.316,791,0
+BBBL.US,D,20250130,000000,48.27,48.27,48.27,48.27,302,0
+BBBL.US,D,20250131,000000,47.99,47.99,47.99,47.99,302,0
+BBBL.US,D,20250203,000000,48.14,48.14,47.9718,47.9718,3038,0
+BBBL.US,D,20250204,000000,47.97,48.129,47.97,48.129,45142,0
+BBBL.US,D,20250205,000000,48.63,48.63,48.58,48.6125,6149,0
+BBBL.US,D,20250206,000000,48.49,48.5335,48.48,48.5335,5241,0
+BBBL.US,D,20250207,000000,48.16,48.28,48.12,48.1987,18325,0
+BBBL.US,D,20250210,000000,48.2,48.2,48.07,48.151,14620,0
+BBBL.US,D,20250211,000000,48.0788,48.08,48.0238,48.0238,200,0
+BBBL.US,D,20250213,000000,48.18,48.2882,48.18,48.2882,362,0
+BBBL.US,D,20250218,000000,48.32,48.32,48.1647,48.1647,162,0
+BBBL.US,D,20250219,000000,48.125,48.2236,48.125,48.2236,102,0
+BBBL.US,D,20250220,000000,48.25,48.3582,48.25,48.3582,1271,0
+BBBL.US,D,20250221,000000,48.56,48.6221,48.56,48.6221,630,0
+BBBL.US,D,20250225,000000,49.09,49.3215,49.09,49.3215,502,0
+BBBL.US,D,20250227,000000,49.25,49.25,49.06,49.06,15034,0
+BBBL.US,D,20250228,000000,49.15,49.2784,49.15,49.2784,103,0
+BBBL.US,D,20250304,000000,48.98,48.99,48.98,48.988,787,0
+BBBL.US,D,20250305,000000,48.835,48.8351,48.79,48.8351,4022,0
+BBBL.US,D,20250306,000000,48.5,48.5502,48.5,48.5502,626,0
+BBBL.US,D,20250307,000000,48.68,48.68,48.4365,48.4365,114,0
+BBBL.US,D,20250310,000000,48.8,48.8,48.56,48.6305,508,0
+BBBL.US,D,20250312,000000,48.1691,48.1691,47.9372,47.9372,879,0
+BBBL.US,D,20250313,000000,47.74,48.1231,47.74,48.1231,133,0
+BBBL.US,D,20250314,000000,48.155,48.1833,48.155,48.1833,274,0
+BBBL.US,D,20250317,000000,48.412,48.412,48.3485,48.3485,507,0
+BBBL.US,D,20250324,000000,48.37,48.37,48.2645,48.2645,135,0
+BBBL.US,D,20250325,000000,48.46,48.46,48.26,48.2903,721,0
+BBBL.US,D,20250327,000000,47.7207,47.7994,47.7207,47.7994,5642,0
+BBBL.US,D,20250328,000000,48.13,48.1865,48.13,48.1865,138,0
+BBBL.US,D,20250331,000000,48.25,48.3537,48.25,48.3537,1674,0
+BBBL.US,D,20250401,000000,48.46,48.46,48.3098,48.3098,211,0
+BBBL.US,D,20250402,000000,48.19,48.4822,48.19,48.4822,105,0
+BBBL.US,D,20250403,000000,48.2,48.2554,48.2,48.2554,822,0
+BBBL.US,D,20250404,000000,48.4,48.4,48.2078,48.2078,442,0
+BBBL.US,D,20250407,000000,47.49,47.49,46.91,46.91,2681,0
+BBBL.US,D,20250408,000000,46.9949,46.9949,45.7195,45.7195,516,0
+BBBL.US,D,20250409,000000,45.2,47.065,45.2,47.065,2567,0
+BBBL.US,D,20250414,000000,46.38,46.41,46.2057,46.2057,629,0
+BBBL.US,D,20250416,000000,46.7008,46.75,46.61,46.7172,14671,0
+BBBL.US,D,20250417,000000,46.64,46.65,46.57,46.6198,2289,0
+BBBL.US,D,20250421,000000,46.26,46.26,45.7651,45.7651,579,0
+BBBL.US,D,20250422,000000,46.15,46.15,46.0527,46.0527,200,0
+BBBL.US,D,20250423,000000,46.804,46.804,46.4625,46.4625,420,0
+BBBL.US,D,20250424,000000,46.83,47.1158,46.83,47.1158,205,0
+BBBL.US,D,20250425,000000,47.33,47.4575,47.33,47.4575,644,0
+BBBL.US,D,20250429,000000,47.6087,47.7197,47.53,47.7197,558,0
+BBBL.US,D,20250430,000000,47.34,47.4092,47.24,47.3577,1187,0
+BBBL.US,D,20250501,000000,46.77,46.7726,46.77,46.7726,103,0
+BBBL.US,D,20250502,000000,46.63,46.7036,46.63,46.7036,145,0
+BBBL.US,D,20250505,000000,46.47,46.5571,46.47,46.5571,113,0
+BBBL.US,D,20250506,000000,46.29,46.6327,46.29,46.6327,226,0
+BBBL.US,D,20250508,000000,46.65,46.65,46.5565,46.5565,135,0
+BBBL.US,D,20250509,000000,46.68,46.68,46.5105,46.5105,103,0
+BBBL.US,D,20250512,000000,46.62,46.71,46.6126,46.6126,431,0
+BBBL.US,D,20250513,000000,46.57,46.669,46.55,46.669,395,0
+BBBL.US,D,20250515,000000,46.38,46.6699,46.38,46.6699,104,0
+BBBL.US,D,20250516,000000,46.85,46.8788,46.85,46.8788,401,0
+BBBL.US,D,20250519,000000,46.43,46.8704,46.43,46.8704,1347,0
+BBBL.US,D,20250520,000000,46.58,46.5958,46.58,46.5958,103,0
+BBBL.US,D,20250521,000000,46.32,46.32,45.83,45.8377,520,0
+BBBL.US,D,20250522,000000,45.74,46.1535,45.74,46.1535,668,0
+BBBL.US,D,20250523,000000,46.11,46.22,46.11,46.1761,306,0
+BBBL.US,D,20250527,000000,46.76,46.8718,46.76,46.8718,218,0
+BBBL.US,D,20250602,000000,46.62,46.7325,46.56,46.7325,328,0
+BBBL.US,D,20250603,000000,46.83,46.8448,46.82,46.8448,1142,0
+BBBL.US,D,20250604,000000,47.25,47.3714,47.25,47.3714,208,0
+BBBL.US,D,20250606,000000,47.11,47.11,46.9123,46.9123,214,0
+BBBL.US,D,20250609,000000,46.93,47.1036,46.93,47.1036,807,0
+BBBL.US,D,20250611,000000,47.335,47.4607,47.29,47.4607,900,0
+BBBL.US,D,20250612,000000,47.77,47.8805,47.66,47.8805,542,0
+BBBL.US,D,20250613,000000,47.4,47.43,47.4,47.43,214,0
+BBBL.US,D,20250620,000000,47.44,47.5905,47.44,47.5905,313,0
+BBBL.US,D,20250624,000000,47.98,48.0208,47.98,48.0208,130,0
+BBBL.US,D,20250626,000000,47.961,48.0553,47.961,48.0553,543,0
+BBBL.US,D,20250627,000000,48.116,48.116,47.9,47.9298,844,0
+BBBL.US,D,20250630,000000,48.17,48.3966,48.17,48.3966,218,0
+BBBL.US,D,20250701,000000,48.248,48.28,48.18,48.2396,814,0
+BBBL.US,D,20250703,000000,48.23,48.23,48.23,48.23,1982,0
+BBBL.US,D,20250707,000000,47.66,48.06,47.66,47.7176,269,0
+BBBL.US,D,20250710,000000,48.0099,48.0099,47.9253,47.9253,946,0
+BBBL.US,D,20250714,000000,47.41,47.4272,47.41,47.4272,287,0
+BBBL.US,D,20250721,000000,47.7944,47.7944,47.7344,47.7344,289,0
+BBBL.US,D,20250723,000000,47.7768,47.7768,47.77,47.77,930,0
+BBBL.US,D,20250725,000000,48.0216,48.0216,47.9955,47.9955,425,0
+BBBL.US,D,20250728,000000,47.88,47.88,47.788,47.788,203,0
+BBBL.US,D,20250729,000000,48.254,48.287,48.254,48.287,664,0
+BBBL.US,D,20250730,000000,48.08,48.08,48.0716,48.0716,325,0
+BBBL.US,D,20250801,000000,48.15,48.3413,48.15,48.3413,126,0
+BBBL.US,D,20250804,000000,48.39,48.4404,48.345,48.4404,600,0
+BBBL.US,D,20250813,000000,48.67,48.7358,48.67,48.7358,454,0
+BBBL.US,D,20250825,000000,48.625,48.67,48.5199,48.5199,1764,0
+BBBL.US,D,20250827,000000,48.17,48.4447,48.17,48.4447,2183,0
+BBBL.US,D,20250905,000000,49.1,49.1587,49.1,49.1587,284,0
+BBBL.US,D,20250912,000000,49.9177,49.9177,49.8887,49.8887,115,0
+BBBL.US,D,20250916,000000,50.11,50.11,50.0902,50.0902,504,0
+BBBL.US,D,20250917,000000,50.02,50.02,49.9559,49.9559,1029,0
+BBBL.US,D,20250922,000000,49.63,49.64,49.578,49.578,1046,0
+BBBL.US,D,20250923,000000,49.5792,49.6449,49.5792,49.6449,328,0
+BBBL.US,D,20250924,000000,49.46,49.46,49.3897,49.3897,938,0
+BBBL.US,D,20250926,000000,49.3213,49.3939,49.3213,49.3939,456,0
+BBBL.US,D,20250929,000000,49.7,49.78,49.6936,49.6936,784,0
+BBBL.US,D,20250930,000000,49.79,49.88,49.53,49.5872,3298,0
+BBBL.US,D,20251001,000000,49.55,49.55,49.55,49.55,392,0
+BBBL.US,D,20251003,000000,49.62,49.6479,49.61,49.6479,4119,0
+BBBL.US,D,20251006,000000,49.5276,49.5276,49.4077,49.4077,1467,0
+BBBL.US,D,20251007,000000,49.4861,49.5038,49.4861,49.5038,1007,0
+BBBL.US,D,20251008,000000,49.61,49.61,49.4837,49.4837,14079,0
+BBBL.US,D,20251009,000000,49.4,49.4,49.33,49.37,8279,0
+BBBL.US,D,20251013,000000,49.33,49.6977,49.33,49.6977,22235,0
+BBBL.US,D,20251015,000000,49.8964,49.9491,49.8964,49.9491,212,0
+BBBL.US,D,20251016,000000,49.98,50.102,49.98,50.102,213,0
+BBBL.US,D,20251017,000000,50.01,50.01,50.0025,50.0025,253,0
+BBBL.US,D,20251021,000000,50.4399,50.4399,50.2709,50.2709,2781,0
+BBBL.US,D,20251022,000000,50.27,50.2968,50.27,50.2968,279,0
+BBBL.US,D,20251024,000000,50.34,50.41,50.34,50.3522,569,0
+BBBL.US,D,20251027,000000,50.4799,50.54,50.4799,50.54,433,0
+BBBL.US,D,20251029,000000,50.12,50.1267,50.11,50.1267,850,0
+BBBL.US,D,20251031,000000,49.3215,49.3647,49.3215,49.3647,303,0
+BBBL.US,D,20251103,000000,48.7636,48.8,48.7636,48.8,449,0
+BBBL.US,D,20251104,000000,48.97,48.97,48.9333,48.9333,195,0
+BBBL.US,D,20251106,000000,49.02,49.0474,49.02,49.0474,426,0
+BBBL.US,D,20251110,000000,48.94,48.94,48.9399,48.94,622,0
+BBBL.US,D,20251120,000000,48.78,48.78,48.5706,48.6325,2238,0
+BBBL.US,D,20251121,000000,48.69,48.7803,48.69,48.7803,367,0
+BBBL.US,D,20251125,000000,49.31,49.3699,49.2883,49.2883,1367,0
+BBBL.US,D,20251128,000000,49.45,49.4688,49.45,49.4688,170,0
+BBBL.US,D,20251201,000000,48.88,48.88,48.8482,48.8482,218,0
+BBBL.US,D,20251202,000000,48.94,48.96,48.888,48.888,1281,0
+BBBL.US,D,20251204,000000,48.9,48.905,48.8817,48.8817,4119,0
+BBBL.US,D,20251205,000000,48.9099,48.9099,48.83,48.8367,823,0
+BBBL.US,D,20251209,000000,48.7252,48.7252,48.6777,48.6777,560,0
+BBBL.US,D,20251212,000000,48.38,48.38,48.3094,48.329,603,0
+BBBL.US,D,20251215,000000,48.55,48.55,48.3747,48.3747,458,0
+BBBL.US,D,20251229,000000,48.86,48.8931,48.86,48.8931,472,0
+BBBL.US,D,20251230,000000,48.6,48.64,48.56,48.5642,2480,0
+BBBL.US,D,20251231,000000,48.516,48.516,48.3081,48.3081,364,0
+BBBL.US,D,20260102,000000,48.26,48.2715,48.23,48.2715,672,0
+BBBL.US,D,20260105,000000,48.375,48.4289,48.375,48.4289,151,0
+BBBL.US,D,20260106,000000,48.29,48.4363,48.29,48.4363,352,0
+BBBL.US,D,20260107,000000,48.645,48.645,48.5442,48.5442,588,0
+BBBL.US,D,20260109,000000,48.47,48.67,48.47,48.67,619,0
+BBBL.US,D,20260116,000000,48.86,48.86,48.7698,48.7698,148,0
+BBBL.US,D,20260120,000000,48.3255,48.36,48.2561,48.2561,481,0
+BBBL.US,D,20260121,000000,48.42,48.72,48.42,48.6798,911,0
+BBBL.US,D,20260123,000000,48.89,48.9028,48.89,48.9028,109,0
+BBBL.US,D,20260127,000000,48.93,48.93,48.835,48.835,115,0
+BBBL.US,D,20260130,000000,48.73,48.73,48.719,48.7249,1258,0
+BBBL.US,D,20260202,000000,48.51,48.535,48.445,48.445,774,0
+BBBL.US,D,20260203,000000,48.41,48.437,48.41,48.437,329,0
+BBBL.US,D,20260205,000000,48.58,48.65,48.561,48.6321,1082,0
+BBBL.US,D,20260209,000000,48.5523,48.69,48.5523,48.6285,270,0
+BBBL.US,D,20260218,000000,49.39,49.39,49.39,49.39,156,0
diff --git a/daily/us/nyse etfs/1/bbcb.us.txt b/daily/us/nyse etfs/1/bbcb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..17c7b58f1f25ad734cca59d26f587c91ec92f8f2
--- /dev/null
+++ b/daily/us/nyse etfs/1/bbcb.us.txt	
@@ -0,0 +1,1759 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBCB.US,D,20181219,000000,47.2861,47.2861,47.1708,47.1708,528436.81395286,0
+BBCB.US,D,20181226,000000,46.9112,46.9112,46.8873,46.8873,510.82443220089,0
+BBCB.US,D,20181231,000000,47.132,47.1389,47.132,47.1389,509.81887229498,0
+BBCB.US,D,20190102,000000,47.2493,47.2493,47.2434,47.2434,509.81887229498,0
+BBCB.US,D,20190109,000000,47.4482,47.4482,47.4482,47.4482,2.0111198118145,0
+BBCB.US,D,20190110,000000,47.3428,47.3428,47.3428,47.3428,7.0389193413508,0
+BBCB.US,D,20190115,000000,47.3746,47.3746,47.3746,47.3746,4.0222396236291,0
+BBCB.US,D,20190116,000000,47.4403,47.4403,47.4403,47.4403,11.06115896498,0
+BBCB.US,D,20190117,000000,47.4959,47.4959,47.4959,47.4959,8.0444792472581,0
+BBCB.US,D,20190125,000000,47.8897,47.8897,47.8897,47.8897,2.0111198118145,0
+BBCB.US,D,20190128,000000,47.8629,47.8689,47.8629,47.8689,541.99678928401,0
+BBCB.US,D,20190129,000000,47.9802,47.9862,47.9802,47.9862,295.63461233674,0
+BBCB.US,D,20190130,000000,48.1304,48.1304,48.1304,48.1304,6.0333594354436,0
+BBCB.US,D,20190201,000000,48.2597,48.2696,48.2368,48.2368,531.94119022494,0
+BBCB.US,D,20190204,000000,48.1761,48.1761,48.1761,48.1761,2.0111198118145,0
+BBCB.US,D,20190206,000000,48.2786,48.2786,48.2786,48.2786,14.077838682702,0
+BBCB.US,D,20190207,000000,48.2666,48.2666,48.2666,48.2666,123.68386842659,0
+BBCB.US,D,20190208,000000,48.3582,48.3582,48.3582,48.3582,16.088958494516,0
+BBCB.US,D,20190213,000000,48.2269,48.2269,48.2269,48.2269,21.116758024053,0
+BBCB.US,D,20190301,000000,48.2517,48.2517,48.1991,48.1991,100.55599059073,0
+BBCB.US,D,20190304,000000,48.2994,48.2994,48.2994,48.2994,2.0111198118145,0
+BBCB.US,D,20190306,000000,48.3313,48.3442,48.3313,48.3442,517.86335154224,0
+BBCB.US,D,20190308,000000,48.4914,48.4914,48.4914,48.4914,3.0166797177218,0
+BBCB.US,D,20190311,000000,48.5213,48.5213,48.5213,48.5213,1.0055599059073,0
+BBCB.US,D,20190312,000000,48.6405,48.6405,48.6405,48.6405,1.0055599059073,0
+BBCB.US,D,20190313,000000,48.6306,48.6306,48.6306,48.6306,1.0055599059073,0
+BBCB.US,D,20190314,000000,48.5669,48.5669,48.5669,48.5669,1.0055599059073,0
+BBCB.US,D,20190315,000000,48.6774,48.6774,48.6774,48.6774,1.0055599059073,0
+BBCB.US,D,20190318,000000,48.6873,48.6873,48.6873,48.6873,1.0055599059073,0
+BBCB.US,D,20190319,000000,48.6684,48.6684,48.6684,48.6684,1.0055599059073,0
+BBCB.US,D,20190320,000000,48.8912,48.8912,48.8912,48.8912,1.0055599059073,0
+BBCB.US,D,20190321,000000,48.9797,48.9797,48.9797,48.9797,3.0166797177218,0
+BBCB.US,D,20190322,000000,49.2352,49.2352,49.2352,49.2352,1.0055599059073,0
+BBCB.US,D,20190325,000000,49.3675,49.3675,49.3675,49.3675,1.0055599059073,0
+BBCB.US,D,20190326,000000,49.3914,49.3914,49.3914,49.3914,1.0055599059073,0
+BBCB.US,D,20190327,000000,49.4809,49.4809,49.4809,49.4809,1.0055599059073,0
+BBCB.US,D,20190328,000000,49.4978,49.4978,49.4978,49.4978,1.0055599059073,0
+BBCB.US,D,20190329,000000,49.4978,49.4978,49.4978,49.4978,1.0055599059073,0
+BBCB.US,D,20190401,000000,49.3595,49.3675,49.3287,49.3287,247.36773685319,0
+BBCB.US,D,20190402,000000,49.3237,49.3237,49.3237,49.3237,2.0111198118145,0
+BBCB.US,D,20190403,000000,49.2731,49.2731,49.2731,49.2731,1.0055599059073,0
+BBCB.US,D,20190404,000000,49.3049,49.3317,49.287,49.3119,14094.933201102,0
+BBCB.US,D,20190405,000000,49.3815,49.3815,49.3815,49.3815,20.111198118145,0
+BBCB.US,D,20190408,000000,49.3963,49.4063,49.3635,49.3635,1309.2389974913,0
+BBCB.US,D,20190409,000000,49.4501,49.4501,49.4501,49.4501,1.0055599059073,0
+BBCB.US,D,20190410,000000,49.6042,49.6042,49.6042,49.6042,1.0055599059073,0
+BBCB.US,D,20190411,000000,49.6022,49.6022,49.5952,49.5952,216.19537977006,0
+BBCB.US,D,20190412,000000,49.5664,49.5664,49.5664,49.5664,1.0055599059073,0
+BBCB.US,D,20190415,000000,49.5754,49.5754,49.5634,49.5754,311.72357083125,0
+BBCB.US,D,20190416,000000,49.47,49.47,49.47,49.47,1.0055599059073,0
+BBCB.US,D,20190417,000000,49.4401,49.4401,49.4401,49.4401,215.18981986415,0
+BBCB.US,D,20190418,000000,49.465,49.465,49.465,49.465,1.0055599059073,0
+BBCB.US,D,20190422,000000,49.4113,49.4113,49.4113,49.4113,91.505951437561,0
+BBCB.US,D,20190423,000000,49.5078,49.5078,49.5078,49.5078,100.55599059073,0
+BBCB.US,D,20190424,000000,49.6837,49.6837,49.6837,49.6837,10.055599059073,0
+BBCB.US,D,20190426,000000,49.8131,49.822,49.7713,49.7713,595.2914642971,0
+BBCB.US,D,20190429,000000,49.6669,49.6669,49.6669,49.6669,10.055599059073,0
+BBCB.US,D,20190430,000000,49.6708,49.6708,49.5654,49.5654,100.55599059073,0
+BBCB.US,D,20190501,000000,49.5554,49.5554,49.5554,49.5554,3.0166797177218,0
+BBCB.US,D,20190502,000000,49.4013,49.4013,49.4013,49.4013,2.0111198118145,0
+BBCB.US,D,20190503,000000,49.5157,49.5157,49.5157,49.5157,1.0055599059073,0
+BBCB.US,D,20190506,000000,49.5853,49.5853,49.5853,49.5853,10.055599059073,0
+BBCB.US,D,20190507,000000,49.646,49.646,49.646,49.646,10.055599059073,0
+BBCB.US,D,20190508,000000,49.636,49.636,49.5326,49.5326,13774.159591117,0
+BBCB.US,D,20190509,000000,49.6002,49.6072,49.5664,49.5664,1112.1492559334,0
+BBCB.US,D,20190510,000000,49.5127,49.636,49.5127,49.5804,6569.3228652921,0
+BBCB.US,D,20190513,000000,49.6172,49.6172,49.6172,49.6172,10.055599059073,0
+BBCB.US,D,20190514,000000,49.646,49.646,49.646,49.646,10.055599059073,0
+BBCB.US,D,20190515,000000,49.7941,49.7941,49.7465,49.7465,130.72278776794,0
+BBCB.US,D,20190516,000000,49.7315,49.7315,49.7315,49.7315,30.166797177218,0
+BBCB.US,D,20190517,000000,49.7613,49.7613,49.7613,49.7613,10.055599059073,0
+BBCB.US,D,20190520,000000,49.6708,49.6708,49.6708,49.6708,10.055599059073,0
+BBCB.US,D,20190521,000000,49.6539,49.6539,49.6539,49.6539,56.311354730807,0
+BBCB.US,D,20190522,000000,49.7037,49.7037,49.7037,49.7037,10.055599059073,0
+BBCB.US,D,20190523,000000,49.8091,49.8091,49.8091,49.8091,50.277995295363,0
+BBCB.US,D,20190524,000000,49.8618,49.8618,49.8618,49.8618,2.0111198118145,0
+BBCB.US,D,20190528,000000,49.9464,49.9464,49.9464,49.9464,27.150117459496,0
+BBCB.US,D,20190529,000000,49.9234,49.9234,49.9234,49.9234,50.277995295363,0
+BBCB.US,D,20190530,000000,50.1035,50.1035,50.1035,50.1035,50.277995295363,0
+BBCB.US,D,20190531,000000,50.2665,50.2665,50.2665,50.2665,50.277995295363,0
+BBCB.US,D,20190603,000000,50.4396,50.4396,50.4396,50.4396,50.277995295363,0
+BBCB.US,D,20190604,000000,50.373,50.4018,50.373,50.4018,217.20093967597,0
+BBCB.US,D,20190605,000000,50.3938,50.3938,50.3938,50.3938,75.416992943045,0
+BBCB.US,D,20190606,000000,50.4763,50.4763,50.4246,50.4246,100.55599059073,0
+BBCB.US,D,20190607,000000,50.5817,50.5817,50.5817,50.5817,1.0055599059073,0
+BBCB.US,D,20190610,000000,50.5191,50.5191,50.5191,50.5191,50.277995295363,0
+BBCB.US,D,20190611,000000,50.4883,50.5619,50.4883,50.5331,6337.0385270276,0
+BBCB.US,D,20190612,000000,50.5669,50.5669,50.5669,50.5669,50.277995295363,0
+BBCB.US,D,20190613,000000,50.6643,50.6643,50.6643,50.6643,1.0055599059073,0
+BBCB.US,D,20190614,000000,50.6892,50.6892,50.6892,50.6892,42.233516048105,0
+BBCB.US,D,20190617,000000,50.7408,50.7786,50.6554,50.726,11410.08825233,0
+BBCB.US,D,20190618,000000,50.9457,50.9457,50.9457,50.9457,2111.6758024053,0
+BBCB.US,D,20190619,000000,50.899,51.2192,50.899,51.2192,270.49561468905,0
+BBCB.US,D,20190620,000000,51.4529,51.4529,51.4131,51.4131,421.32960057514,0
+BBCB.US,D,20190621,000000,51.2729,51.2997,51.2729,51.2997,421.32960057514,0
+BBCB.US,D,20190624,000000,51.3953,51.5554,51.3953,51.4957,832.60360209121,0
+BBCB.US,D,20190625,000000,51.4559,51.4559,51.4559,51.4559,10.055599059073,0
+BBCB.US,D,20190626,000000,51.3405,51.3405,51.3405,51.3405,220.21761939369,0
+BBCB.US,D,20190627,000000,51.5334,51.5334,51.5334,51.5334,1.0055599059073,0
+BBCB.US,D,20190628,000000,51.6399,51.6399,51.6399,51.6399,10.055599059073,0
+BBCB.US,D,20190701,000000,51.6877,51.6877,51.6877,51.6877,10.055599059073,0
+BBCB.US,D,20190702,000000,51.8079,51.8079,51.8079,51.8079,2.0111198118145,0
+BBCB.US,D,20190703,000000,51.9432,51.9432,51.9432,51.9432,10.055599059073,0
+BBCB.US,D,20190705,000000,51.6707,51.6707,51.6707,51.6707,50.277995295363,0
+BBCB.US,D,20190708,000000,51.6399,51.6399,51.611,51.611,233.28989817048,0
+BBCB.US,D,20190709,000000,51.5354,51.5354,51.5354,51.5354,15.083398588609,0
+BBCB.US,D,20190710,000000,51.5424,51.5424,51.5424,51.5424,2.0111198118145,0
+BBCB.US,D,20190711,000000,51.3694,51.3694,51.3694,51.3694,8.0444792472581,0
+BBCB.US,D,20190712,000000,51.2958,51.4221,51.2958,51.3793,369.04048546797,0
+BBCB.US,D,20190715,000000,51.446,51.446,51.446,51.446,34.189036800847,0
+BBCB.US,D,20190716,000000,51.3843,51.3843,51.3843,51.3843,5.0277995295363,0
+BBCB.US,D,20190717,000000,51.5394,51.5394,51.5394,51.5394,1.0055599059073,0
+BBCB.US,D,20190718,000000,51.5206,51.6787,51.5206,51.6787,272.50673450087,0
+BBCB.US,D,20190719,000000,51.612,51.6498,51.612,51.6349,644.56389968656,0
+BBCB.US,D,20190722,000000,51.7125,51.7125,51.7065,51.7065,1550.573374909,0
+BBCB.US,D,20190723,000000,51.7155,51.7155,51.7155,51.7155,100.55599059073,0
+BBCB.US,D,20190724,000000,51.8219,51.8408,51.8119,51.8119,365.01824584434,0
+BBCB.US,D,20190725,000000,51.7353,51.7353,51.7353,51.7353,9.0500391531654,0
+BBCB.US,D,20190726,000000,51.8219,51.8219,51.803,51.803,1339.4057946685,0
+BBCB.US,D,20190729,000000,51.8786,51.8786,51.8079,51.8079,290.6068128072,0
+BBCB.US,D,20190730,000000,51.8119,51.8119,51.7652,51.7652,480.65763502367,0
+BBCB.US,D,20190731,000000,51.8358,51.8358,51.8358,51.8358,49.272435389456,0
+BBCB.US,D,20190801,000000,52.1869,52.1869,52.1869,52.1869,1.0055599059073,0
+BBCB.US,D,20190802,000000,52.4803,52.4803,52.2972,52.2972,129.71722786204,0
+BBCB.US,D,20190805,000000,52.3977,52.3977,52.3977,52.3977,31.172357083125,0
+BBCB.US,D,20190806,000000,52.5757,52.5956,52.5757,52.5956,129.71722786204,0
+BBCB.US,D,20190807,000000,52.7925,52.7925,52.5926,52.5926,101.56155049663,0
+BBCB.US,D,20190808,000000,52.6712,52.6712,52.6712,52.6712,5.0277995295363,0
+BBCB.US,D,20190809,000000,52.6532,52.6532,52.5607,52.5607,100.55599059073,0
+BBCB.US,D,20190812,000000,52.8024,52.8024,52.8024,52.8024,1.0055599059073,0
+BBCB.US,D,20190813,000000,52.7696,52.7696,52.7696,52.7696,1.0055599059073,0
+BBCB.US,D,20190814,000000,52.9129,52.9129,52.9129,52.9129,2.0111198118145,0
+BBCB.US,D,20190815,000000,53.1644,53.1644,53.1644,53.1644,4.0222396236291,0
+BBCB.US,D,20190816,000000,53.1515,53.1515,53.1515,53.1515,50.277995295363,0
+BBCB.US,D,20190819,000000,53.0122,53.0122,53.0122,53.0122,50.277995295363,0
+BBCB.US,D,20190820,000000,53.1744,53.1744,53.1744,53.1744,2.0111198118145,0
+BBCB.US,D,20190821,000000,53.2977,53.2977,53.2977,53.2977,1.0055599059073,0
+BBCB.US,D,20190822,000000,53.1843,53.1843,53.1843,53.1843,4.0222396236291,0
+BBCB.US,D,20190823,000000,53.3842,53.3842,53.3842,53.3842,4.0222396236291,0
+BBCB.US,D,20190826,000000,53.3782,53.3782,53.3782,53.3782,14.077838682702,0
+BBCB.US,D,20190827,000000,53.5861,53.5861,53.5861,53.5861,1.0055599059073,0
+BBCB.US,D,20190828,000000,53.604,53.604,53.604,53.604,13.072278776794,0
+BBCB.US,D,20190829,000000,53.5413,53.5413,53.5413,53.5413,1.0055599059073,0
+BBCB.US,D,20190830,000000,53.5204,53.5204,53.5204,53.5204,10.055599059073,0
+BBCB.US,D,20190903,000000,53.6,53.6,53.5154,53.5154,706.90861385281,0
+BBCB.US,D,20190904,000000,53.5264,53.595,53.5264,53.595,1141.3104932047,0
+BBCB.US,D,20190905,000000,53.2827,53.2827,53.2827,53.2827,51.28355520127,0
+BBCB.US,D,20190906,000000,53.3842,53.3842,53.3842,53.3842,43.239075954012,0
+BBCB.US,D,20190909,000000,53.1734,53.1833,53.1058,53.1058,917.07063418742,0
+BBCB.US,D,20190910,000000,52.9457,52.9457,52.7547,52.7547,911.03727475198,0
+BBCB.US,D,20190911,000000,52.6752,52.6752,52.6752,52.6752,41.227956142198,0
+BBCB.US,D,20190912,000000,52.6304,52.6304,52.6304,52.6304,13.072278776794,0
+BBCB.US,D,20190913,000000,52.2455,52.2455,52.2455,52.2455,18.100078306331,0
+BBCB.US,D,20190916,000000,52.4375,52.4375,52.4375,52.4375,18.100078306331,0
+BBCB.US,D,20190917,000000,52.5359,52.5359,52.5359,52.5359,18.100078306331,0
+BBCB.US,D,20190918,000000,52.6045,52.6045,52.6045,52.6045,18.100078306331,0
+BBCB.US,D,20190919,000000,52.715,52.715,52.715,52.715,10.055599059073,0
+BBCB.US,D,20190920,000000,53.0132,53.0132,53.0132,53.0132,2.0111198118145,0
+BBCB.US,D,20190923,000000,53.5065,53.5065,53.1783,53.1783,563.11354730807,0
+BBCB.US,D,20190924,000000,53.2489,53.2489,53.2489,53.2489,18.100078306331,0
+BBCB.US,D,20190925,000000,52.9735,52.9735,52.9735,52.9735,3.0166797177218,0
+BBCB.US,D,20190926,000000,53.0381,53.0381,53.0381,53.0381,18.100078306331,0
+BBCB.US,D,20190927,000000,53.0868,53.0868,53.0868,53.0868,2.0111198118145,0
+BBCB.US,D,20190930,000000,53.1803,53.1803,53.1803,53.1803,98.544870778912,0
+BBCB.US,D,20191001,000000,53.2589,53.2589,53.2589,53.2589,110.6115896498,0
+BBCB.US,D,20191002,000000,53.3087,53.3087,53.2837,53.2837,102.56711040254,0
+BBCB.US,D,20191003,000000,53.4628,53.4628,53.4628,53.4628,1.0055599059073,0
+BBCB.US,D,20191004,000000,53.6358,53.6358,53.6358,53.6358,33.18347689494,0
+BBCB.US,D,20191007,000000,53.5672,53.5672,53.4408,53.4408,151.839545792,0
+BBCB.US,D,20191008,000000,53.417,53.417,53.417,53.417,10.055599059073,0
+BBCB.US,D,20191009,000000,53.3772,53.3772,53.3772,53.3772,1.0055599059073,0
+BBCB.US,D,20191010,000000,53.2131,53.2131,53.1127,53.1127,103.57267030845,0
+BBCB.US,D,20191011,000000,52.9625,52.9625,52.9625,52.9625,2.0111198118145,0
+BBCB.US,D,20191014,000000,53.1356,53.1356,53.1356,53.1356,10.055599059073,0
+BBCB.US,D,20191015,000000,53.0013,53.0013,53.0013,53.0013,50.277995295363,0
+BBCB.US,D,20191016,000000,53.0779,53.0779,53.0779,53.0779,9.0500391531654,0
+BBCB.US,D,20191017,000000,53.1186,53.1186,53.074,53.074,317.75693026669,0
+BBCB.US,D,20191018,000000,53.2121,53.2121,53.1544,53.1544,187.03414249875,0
+BBCB.US,D,20191021,000000,53.058,53.058,53.058,53.058,3.0166797177218,0
+BBCB.US,D,20191022,000000,53.1406,53.1406,53.1406,53.1406,48.266875483549,0
+BBCB.US,D,20191023,000000,53.1933,53.1933,53.1933,53.1933,20.111198118145,0
+BBCB.US,D,20191024,000000,53.2609,53.2609,53.2131,53.2131,157.87290522744,0
+BBCB.US,D,20191025,000000,53.1694,53.1694,53.1694,53.1694,48.266875483549,0
+BBCB.US,D,20191028,000000,53.047,53.047,53.047,53.047,3.0166797177218,0
+BBCB.US,D,20191029,000000,53.0103,53.0103,53.0103,53.0103,3.0166797177218,0
+BBCB.US,D,20191030,000000,53.061,53.1535,53.061,53.1535,300.66241186627,0
+BBCB.US,D,20191031,000000,53.4806,53.5085,53.4608,53.4608,286.58457318357,0
+BBCB.US,D,20191101,000000,53.4558,53.4558,53.4558,53.4558,48.266875483549,0
+BBCB.US,D,20191104,000000,53.242,53.242,53.242,53.242,2.0111198118145,0
+BBCB.US,D,20191105,000000,53.0282,53.0282,53.0132,53.0132,212.17314014643,0
+BBCB.US,D,20191106,000000,53.1833,53.2131,53.1406,53.2131,449.48527794055,0
+BBCB.US,D,20191107,000000,53.0282,53.0282,52.8949,52.9247,732.04761150049,0
+BBCB.US,D,20191108,000000,53.0043,53.0043,52.8571,52.8571,109.60602974389,0
+BBCB.US,D,20191111,000000,52.9138,52.9138,52.8621,52.8621,127.70610805022,0
+BBCB.US,D,20191112,000000,52.9138,52.9138,52.9138,52.9138,2.0111198118145,0
+BBCB.US,D,20191113,000000,53.0431,53.0431,53.0202,53.0202,530.93563031903,0
+BBCB.US,D,20191114,000000,53.2609,53.2609,53.2221,53.2221,188.03970240466,0
+BBCB.US,D,20191115,000000,53.2321,53.2321,53.1813,53.2231,2617.4724350766,0
+BBCB.US,D,20191118,000000,53.3375,53.3663,53.2887,53.2887,20901.568204189,0
+BBCB.US,D,20191119,000000,53.412,53.412,53.3663,53.3663,8864.0105705725,0
+BBCB.US,D,20191120,000000,53.5234,53.5234,53.5234,53.5234,4.0222396236291,0
+BBCB.US,D,20191121,000000,53.4021,53.412,53.3405,53.3405,19422.389582598,0
+BBCB.US,D,20191122,000000,53.3375,53.4906,53.3375,53.422,2672.7782299015,0
+BBCB.US,D,20191125,000000,53.5881,53.6069,53.5632,53.5682,3611.9711820189,0
+BBCB.US,D,20191126,000000,53.7173,53.7173,53.7173,53.7173,51.28355520127,0
+BBCB.US,D,20191127,000000,53.6875,53.6875,53.6875,53.6875,18.100078306331,0
+BBCB.US,D,20191129,000000,53.594,53.6985,53.5831,53.5831,991.48206722456,0
+BBCB.US,D,20191202,000000,53.408,53.408,53.408,53.408,28.155677365403,0
+BBCB.US,D,20191203,000000,53.6427,53.8714,53.6427,53.7681,4749.2594356,0
+BBCB.US,D,20191204,000000,53.959,53.959,53.6627,53.6627,1508.3398588609,0
+BBCB.US,D,20191205,000000,53.6229,53.6527,53.6229,53.6527,492.72435389456,0
+BBCB.US,D,20191206,000000,53.5741,53.5741,53.5741,53.5741,144.80062645065,0
+BBCB.US,D,20191209,000000,53.6527,53.6885,53.6069,53.6557,1896.4859825411,0
+BBCB.US,D,20191210,000000,53.6627,53.6765,53.594,53.6179,3686.382615056,0
+BBCB.US,D,20191211,000000,53.7213,53.8048,53.6627,53.8048,2814.5621766344,0
+BBCB.US,D,20191212,000000,53.6149,53.6149,53.4578,53.4996,3660.2380575024,0
+BBCB.US,D,20191213,000000,53.6795,53.8128,53.6795,53.8128,127.70610805022,0
+BBCB.US,D,20191216,000000,53.6845,53.6845,53.6845,53.6845,993.49318703638,0
+BBCB.US,D,20191217,000000,53.8128,53.8128,53.7074,53.7153,5121.3166007857,0
+BBCB.US,D,20191218,000000,53.7083,53.7083,53.6328,53.6328,700.87525441736,0
+BBCB.US,D,20191219,000000,53.7083,53.7083,53.6657,53.6795,2262.5097882913,0
+BBCB.US,D,20191220,000000,53.6885,53.6885,53.6885,53.6885,3.0166797177218,0
+BBCB.US,D,20191223,000000,53.7343,53.7343,53.6557,53.6557,1731.5741579723,0
+BBCB.US,D,20191224,000000,53.7382,53.7382,53.7382,53.7382,81.450352378488,0
+BBCB.US,D,20191226,000000,53.7889,53.8416,53.787,53.8357,3728.6161311041,0
+BBCB.US,D,20191227,000000,53.9689,53.9789,53.9292,53.9292,853.72036011527,0
+BBCB.US,D,20191230,000000,53.05,53.0888,53.05,53.0888,414.29068123379,0
+BBCB.US,D,20191231,000000,53.07,53.07,52.9447,52.9447,922.09843371696,0
+BBCB.US,D,20200102,000000,53.1117,53.1117,52.9437,53.0162,22758.837350399,0
+BBCB.US,D,20200103,000000,53.1664,53.2062,53.1176,53.2062,1188.5718087824,0
+BBCB.US,D,20200106,000000,53.2549,53.2549,53.0113,53.0798,2365.0768986939,0
+BBCB.US,D,20200107,000000,53.0988,53.0988,52.9775,52.9775,554.0635081549,0
+BBCB.US,D,20200108,000000,53.0302,53.0302,52.9148,52.9148,132.73390757976,0
+BBCB.US,D,20200109,000000,52.9049,53.0878,52.9049,53.0878,629.48050109795,0
+BBCB.US,D,20200110,000000,53.1664,53.2251,53.1664,53.2251,833.60916199712,0
+BBCB.US,D,20200113,000000,53.1276,53.1276,53.1276,53.1276,183.01190287512,0
+BBCB.US,D,20200114,000000,53.1286,53.1863,53.0988,53.1276,3761.7996079991,0
+BBCB.US,D,20200115,000000,53.3215,53.3215,53.235,53.2549,1436.9451055415,0
+BBCB.US,D,20200116,000000,53.2738,53.2887,53.2738,53.2887,217.20093967597,0
+BBCB.US,D,20200117,000000,53.3116,53.3693,53.3116,53.3405,1036.7322629904,0
+BBCB.US,D,20200121,000000,53.5632,53.593,53.5632,53.5741,1019.63774459,0
+BBCB.US,D,20200122,000000,53.6249,53.6249,53.6169,53.6169,204.12866089917,0
+BBCB.US,D,20200123,000000,53.6577,53.6577,53.6577,53.6577,162.90070475698,0
+BBCB.US,D,20200124,000000,53.7353,53.7621,53.7353,53.7621,578.19694589668,0
+BBCB.US,D,20200127,000000,53.8656,53.8656,53.8656,53.8656,2.0111198118145,0
+BBCB.US,D,20200128,000000,53.8516,53.8714,53.7989,53.8277,2572.2222393108,0
+BBCB.US,D,20200129,000000,54.0455,54.0475,53.9988,53.9988,1229.7997649246,0
+BBCB.US,D,20200130,000000,53.9888,53.9888,53.9888,53.9888,2.0111198118145,0
+BBCB.US,D,20200131,000000,54.1479,54.1479,54.139,54.139,1805.9855910094,0
+BBCB.US,D,20200203,000000,54.1291,54.1688,54.1101,54.1161,18465.096552175,0
+BBCB.US,D,20200204,000000,53.96,53.9709,53.96,53.9709,182.00634296921,0
+BBCB.US,D,20200205,000000,53.9014,53.9053,53.9014,53.9053,1053.8267813908,0
+BBCB.US,D,20200206,000000,53.948,53.948,53.948,53.948,103.57267030845,0
+BBCB.US,D,20200207,000000,54.1191,54.1191,54.1022,54.1101,669.70289733424,0
+BBCB.US,D,20200210,000000,54.139,54.139,54.139,54.139,22.12231792996,0
+BBCB.US,D,20200211,000000,54.1589,54.1977,54.1291,54.1311,1217.7330460537,0
+BBCB.US,D,20200212,000000,54.0983,54.0983,54.0983,54.0983,156.86734532153,0
+BBCB.US,D,20200213,000000,54.0703,54.0733,54.0703,54.0733,127.70610805022,0
+BBCB.US,D,20200214,000000,54.1738,54.1738,54.1738,54.1738,227.25653873504,0
+BBCB.US,D,20200218,000000,54.2832,54.2832,54.2374,54.2624,5028.8050894422,0
+BBCB.US,D,20200219,000000,54.1977,54.1977,54.1977,54.1977,68.378073601694,0
+BBCB.US,D,20200220,000000,54.3369,54.3369,54.3369,54.3369,50.277995295363,0
+BBCB.US,D,20200221,000000,54.5279,54.5368,54.4523,54.4523,384.12388405657,0
+BBCB.US,D,20200224,000000,54.6243,54.6243,54.5079,54.5249,2154.9148783593,0
+BBCB.US,D,20200225,000000,54.683,54.7068,54.6114,54.6114,667.69177752242,0
+BBCB.US,D,20200226,000000,54.5944,54.7307,54.5437,54.5437,3750.7384490341,0
+BBCB.US,D,20200227,000000,54.3807,54.3906,54.312,54.312,979.41534835367,0
+BBCB.US,D,20200228,000000,54.3418,54.7675,54.3418,54.7566,6144.9765849993,0
+BBCB.US,D,20200302,000000,54.7307,54.7307,54.5915,54.5915,582.21918552031,0
+BBCB.US,D,20200303,000000,55.024,55.024,55.024,55.024,40.222396236291,0
+BBCB.US,D,20200304,000000,55.4188,55.4288,55.1464,55.1464,2120.7258415584,0
+BBCB.US,D,20200305,000000,55.2519,55.2519,55.2519,55.2519,146.81174626246,0
+BBCB.US,D,20200306,000000,55.3413,55.5154,55.3413,55.4586,2815.5677365403,0
+BBCB.US,D,20200309,000000,54.8899,55.0788,54.8133,54.8133,6886.0742356529,0
+BBCB.US,D,20200310,000000,54.2186,54.2186,53.7143,53.7143,963.32638985916,0
+BBCB.US,D,20200311,000000,53.6567,53.7223,52.3748,52.4861,39989.10633812,0
+BBCB.US,D,20200312,000000,51.9631,52.2784,50.6742,51.0203,26440.192165925,0
+BBCB.US,D,20200313,000000,52.3549,52.4146,51.1934,52.0605,5414.9400933106,0
+BBCB.US,D,20200316,000000,50.9895,52.0556,50.9895,51.8716,41459.234920556,0
+BBCB.US,D,20200317,000000,50.4376,51.4161,49.3029,49.5564,7413.9931862542,0
+BBCB.US,D,20200318,000000,48.756,48.7698,47.0832,47.5108,3310.3032102467,0
+BBCB.US,D,20200319,000000,47.0832,48.2169,46.7978,46.7978,5159.5278772102,0
+BBCB.US,D,20200320,000000,46.3065,46.3065,46.3065,46.3065,427.36296001059,0
+BBCB.US,D,20200323,000000,46.8992,47.9742,46.8903,47.9742,1367.5614720339,0
+BBCB.US,D,20200324,000000,47.84,48.4019,47.84,48.4019,1083.993578568,0
+BBCB.US,D,20200325,000000,49.7185,49.9782,49.7096,49.9782,1155.3883318874,0
+BBCB.US,D,20200326,000000,50.4545,50.4545,50.4545,50.4545,3.0166797177218,0
+BBCB.US,D,20200327,000000,50.2327,51.0144,50.2327,51.0144,51946.219179264,0
+BBCB.US,D,20200330,000000,51.7741,51.7791,51.2152,51.3316,1563.6456536858,0
+BBCB.US,D,20200331,000000,51.4569,51.4569,51.4569,51.4569,83.461472190303,0
+BBCB.US,D,20200401,000000,51.0263,51.2451,51.0263,51.2451,48776.694355843,0
+BBCB.US,D,20200402,000000,51.2411,51.2411,51.2411,51.2411,493.72991380047,0
+BBCB.US,D,20200403,000000,51.5324,51.5324,51.1108,51.1108,953.27079080008,0
+BBCB.US,D,20200406,000000,51.442,51.442,51.442,51.442,73.40587313123,0
+BBCB.US,D,20200407,000000,51.6598,51.8527,51.5822,51.8527,3785.9330457408,0
+BBCB.US,D,20200408,000000,51.8527,52.0715,51.8527,52.0715,285.57901327766,0
+BBCB.US,D,20200409,000000,53.0192,53.8357,53.0192,53.6378,36234.345649462,0
+BBCB.US,D,20200413,000000,54.0316,54.0316,53.6497,53.8178,2884.9513700479,0
+BBCB.US,D,20200414,000000,54.1569,54.1569,53.8984,53.8984,674.73069686377,0
+BBCB.US,D,20200415,000000,53.6627,54.0415,53.6527,54.0415,4181.1180887624,0
+BBCB.US,D,20200416,000000,54.1291,54.1291,54.1291,54.1291,212.17314014643,0
+BBCB.US,D,20200417,000000,54.3896,54.3896,53.7293,53.9789,2549.0943614749,0
+BBCB.US,D,20200420,000000,53.4568,54.0933,53.4568,54.0316,11184.842833407,0
+BBCB.US,D,20200421,000000,54.0217,54.0316,53.6229,53.778,3272.0919338222,0
+BBCB.US,D,20200422,000000,53.5324,54.0783,53.5324,53.781,2380.1602972825,0
+BBCB.US,D,20200423,000000,53.8446,54.0515,53.8446,54.0515,705.9030539469,0
+BBCB.US,D,20200424,000000,54.0047,54.1171,53.8646,54.1171,1704.4240405128,0
+BBCB.US,D,20200427,000000,54.5935,54.5935,53.5542,53.7591,6012.2426774195,0
+BBCB.US,D,20200428,000000,53.9819,54.2544,53.7919,53.9252,2600.3779166762,0
+BBCB.US,D,20200429,000000,54.4095,54.4691,54.1619,54.1847,3031.7631163104,0
+BBCB.US,D,20200430,000000,54.0415,54.1569,54.0415,54.1569,998.52098656591,0
+BBCB.US,D,20200501,000000,53.5811,53.6677,53.5811,53.6677,182.00634296921,0
+BBCB.US,D,20200504,000000,53.7044,53.8258,53.7044,53.7919,889.92051672793,0
+BBCB.US,D,20200505,000000,53.778,53.8357,53.5075,53.5075,1203.655207371,0
+BBCB.US,D,20200506,000000,53.1754,53.1754,53.1754,53.1754,188.03970240466,0
+BBCB.US,D,20200507,000000,52.9039,53.1942,52.7567,53.1068,1394.7115894934,0
+BBCB.US,D,20200508,000000,53.594,53.594,53.1465,53.1465,154.85622550972,0
+BBCB.US,D,20200511,000000,52.7179,52.7179,52.33,52.33,53508.859273043,0
+BBCB.US,D,20200512,000000,52.2704,52.6244,52.2704,52.4265,4837.7487073198,0
+BBCB.US,D,20200513,000000,53.2449,53.4369,53.24,53.2827,3832.1888014126,0
+BBCB.US,D,20200514,000000,53.4668,53.4668,53.236,53.4518,966.34306957688,0
+BBCB.US,D,20200515,000000,53.5036,53.5036,53.5036,53.5036,262.4511354418,0
+BBCB.US,D,20200518,000000,53.4946,53.5642,53.4816,53.4816,2598.3667968644,0
+BBCB.US,D,20200519,000000,53.4766,53.8158,53.4766,53.6995,1783.8632730795,0
+BBCB.US,D,20200520,000000,54.2832,54.2832,54.2006,54.2006,734.0587313123,0
+BBCB.US,D,20200521,000000,54.322,54.4195,54.2862,54.4195,2370.1046982234,0
+BBCB.US,D,20200522,000000,54.662,54.662,54.4851,54.4851,2438.4827718251,0
+BBCB.US,D,20200526,000000,54.5935,54.5935,54.4493,54.4493,970.36530920051,0
+BBCB.US,D,20200527,000000,54.677,54.7586,54.666,54.7238,1105.1103365921,0
+BBCB.US,D,20200528,000000,54.7208,54.7208,54.5607,54.5646,698.86413460555,0
+BBCB.US,D,20200529,000000,54.6134,54.9445,54.6134,54.9445,2223.292951961,0
+BBCB.US,D,20200601,000000,54.6193,54.9435,54.6193,54.7914,3193.6582611615,0
+BBCB.US,D,20200602,000000,54.4781,54.7367,54.4781,54.7367,1308.2334375853,0
+BBCB.US,D,20200603,000000,54.8451,54.9634,54.6054,54.7456,6080.6207510212,0
+BBCB.US,D,20200604,000000,54.68,54.68,54.3956,54.4513,2925.1737662842,0
+BBCB.US,D,20200605,000000,54.8839,54.8938,54.7287,54.7287,962.32082995325,0
+BBCB.US,D,20200608,000000,55.05,55.1186,54.69,55.1186,2942.2682846847,0
+BBCB.US,D,20200609,000000,55.1474,55.1474,54.9037,54.9037,6716.1346115546,0
+BBCB.US,D,20200610,000000,54.9415,55.3224,54.9037,55.0946,3706.4938131742,0
+BBCB.US,D,20200611,000000,55.1186,55.2051,54.7814,54.8551,16032.647139785,0
+BBCB.US,D,20200612,000000,54.8401,55.0986,54.8401,54.9236,1299.1833984322,0
+BBCB.US,D,20200615,000000,54.9823,55.2051,54.8103,55.2051,413.28512132788,0
+BBCB.US,D,20200616,000000,55.3532,55.3532,55.2687,55.2687,505.79663267135,0
+BBCB.US,D,20200617,000000,55.0986,55.3224,55.0986,55.3224,349.93484725573,0
+BBCB.US,D,20200618,000000,55.3632,55.3652,55.3473,55.3473,515.85223173043,0
+BBCB.US,D,20200619,000000,55.6635,55.6635,55.4826,55.6108,545.01346900174,0
+BBCB.US,D,20200622,000000,55.7222,55.752,55.4875,55.4875,1110.1381361216,0
+BBCB.US,D,20200623,000000,55.5571,55.5571,55.3473,55.3473,320.77360998442,0
+BBCB.US,D,20200624,000000,55.3811,55.3811,55.2349,55.2349,219.21205948778,0
+BBCB.US,D,20200625,000000,55.3035,55.3055,55.3035,55.3055,424.34628029286,0
+BBCB.US,D,20200626,000000,55.1663,55.3323,55.1663,55.3323,742.10321055956,0
+BBCB.US,D,20200629,000000,55.4498,55.4498,55.4498,55.4498,85.472592002117,0
+BBCB.US,D,20200630,000000,55.5591,55.569,55.3821,55.569,839.64252143256,0
+BBCB.US,D,20200701,000000,55.3612,55.8794,55.3612,55.7371,6120.8431472575,0
+BBCB.US,D,20200702,000000,55.8376,55.8764,55.8376,55.8764,1835.1468282808,0
+BBCB.US,D,20200706,000000,55.752,56.0056,55.752,56.0056,192.06194202829,0
+BBCB.US,D,20200707,000000,55.927,56.1319,55.9171,56.1319,61766.517220354,0
+BBCB.US,D,20200708,000000,55.8396,56.2801,55.8296,56.0673,6683.9566945656,0
+BBCB.US,D,20200709,000000,56.29,56.29,56.29,56.29,96.533750967097,0
+BBCB.US,D,20200710,000000,56.2522,56.4551,56.2164,56.3328,565.12466711988,0
+BBCB.US,D,20200713,000000,56.4253,56.4353,56.2016,56.2016,2966.4017224264,0
+BBCB.US,D,20200714,000000,56.3775,56.5516,56.2304,56.3587,1405.7727484584,0
+BBCB.US,D,20200715,000000,56.5516,56.5516,56.4303,56.4303,1053.8267813908,0
+BBCB.US,D,20200716,000000,56.5814,56.5814,56.5814,56.5814,88.489271719839,0
+BBCB.US,D,20200717,000000,56.6352,56.7982,56.5536,56.7733,1102.0936568744,0
+BBCB.US,D,20200720,000000,56.9235,56.9235,56.9235,56.9235,1228.7942050187,0
+BBCB.US,D,20200721,000000,57.0598,57.0995,57,57,1358.5114328807,0
+BBCB.US,D,20200722,000000,57.2089,57.4118,56.9404,57.1095,6181.1767416119,0
+BBCB.US,D,20200723,000000,57.2855,57.2855,57.0986,57.0986,1305.2167578676,0
+BBCB.US,D,20200724,000000,57.0796,57.0796,57.0746,57.0746,159.88402503925,0
+BBCB.US,D,20200727,000000,56.9922,57.0398,56.8987,57.0398,2069.4422863571,0
+BBCB.US,D,20200728,000000,57.0697,57.0697,57.0398,57.0398,383.11832415067,0
+BBCB.US,D,20200729,000000,57.0995,57.0995,56.8559,57.0796,5875.4865302161,0
+BBCB.US,D,20200730,000000,57.0746,57.1194,57.0746,57.1194,539.9856694722,0
+BBCB.US,D,20200731,000000,57.1691,57.1691,57.1691,57.1691,270.49561468905,0
+BBCB.US,D,20200803,000000,57.2069,57.2069,56.9563,57.1771,4370.163351073,0
+BBCB.US,D,20200804,000000,57.2745,57.3183,57.2745,57.3183,1019.63774459,0
+BBCB.US,D,20200805,000000,57.382,57.382,57.2517,57.2517,1027.6822238372,0
+BBCB.US,D,20200806,000000,57.4396,57.4396,57.4396,57.4396,307.70133120762,0
+BBCB.US,D,20200807,000000,57.4336,57.4336,57.4336,57.4336,240.32881751184,0
+BBCB.US,D,20200810,000000,57.3909,57.3909,57.2417,57.2417,599.31370392073,0
+BBCB.US,D,20200811,000000,57.0677,57.0677,56.8351,56.8718,881.87603748067,0
+BBCB.US,D,20200812,000000,57.008,57.008,56.7365,56.8251,2380.1602972825,0
+BBCB.US,D,20200813,000000,56.7863,56.7863,56.3447,56.4621,8907.2496465265,0
+BBCB.US,D,20200814,000000,56.3975,56.3975,56.291,56.291,448.47971803464,0
+BBCB.US,D,20200817,000000,56.306,56.306,56.306,56.306,418.31292085742,0
+BBCB.US,D,20200818,000000,56.1776,56.4223,56.1776,56.3686,1439.9617852592,0
+BBCB.US,D,20200819,000000,56.118,56.2075,56.1081,56.2075,329.82364913758,0
+BBCB.US,D,20200820,000000,56.3358,56.5784,56.3358,56.4323,40194.240558925,0
+BBCB.US,D,20200821,000000,56.296,56.4909,56.1379,56.4909,35479.170160126,0
+BBCB.US,D,20200824,000000,56.3736,56.7167,56.3736,56.4621,3390.7480027193,0
+BBCB.US,D,20200825,000000,56.1776,56.4024,56.1776,56.3209,2411.3326543656,0
+BBCB.US,D,20200826,000000,56.2761,56.2761,56.1816,56.2075,640.54166006293,0
+BBCB.US,D,20200827,000000,58.1169,58.1169,55.9002,55.9141,2014.1364915322,0
+BBCB.US,D,20200828,000000,56.118,56.1379,55.9768,55.9768,828.58136246758,0
+BBCB.US,D,20200831,000000,56.1548,56.1548,56.1548,56.1548,33.18347689494,0
+BBCB.US,D,20200901,000000,56.0593,56.2662,56.0593,56.2124,1657.1627249352,0
+BBCB.US,D,20200902,000000,56.4721,56.4721,56.4721,56.4721,529.93007041313,0
+BBCB.US,D,20200903,000000,56.6868,56.6868,56.5009,56.5009,659.64729827516,0
+BBCB.US,D,20200904,000000,56.3258,56.3258,56.1776,56.1776,228.26209864095,0
+BBCB.US,D,20200908,000000,56.0215,56.1478,56.0215,56.0743,899.976115787,0
+BBCB.US,D,20200909,000000,55.9857,56.0017,55.9857,56.0017,269.49005478315,0
+BBCB.US,D,20200910,000000,56.1478,56.1578,56.0076,56.0415,4745.2371959764,0
+BBCB.US,D,20200911,000000,56.1826,56.1826,56.1826,56.1826,9.0500391531654,0
+BBCB.US,D,20200914,000000,56.2662,56.2662,56.2612,56.2612,209.15646042871,0
+BBCB.US,D,20200915,000000,56.2612,56.2612,56.2612,56.2612,17.094518400423,0
+BBCB.US,D,20200916,000000,56.5197,56.5197,56.2364,56.286,1151.3660922638,0
+BBCB.US,D,20200917,000000,56.3597,56.3597,56.3597,56.3597,8.0444792472581,0
+BBCB.US,D,20200918,000000,56.3547,56.3636,56.3388,56.3388,870.81487851569,0
+BBCB.US,D,20200921,000000,56.3447,56.3447,56.1628,56.1628,479.65207511776,0
+BBCB.US,D,20200922,000000,56.2364,56.2364,56.2364,56.2364,63.350274072158,0
+BBCB.US,D,20200923,000000,56.0215,56.123,56.0215,56.0871,498.75771333,0
+BBCB.US,D,20200924,000000,56.0792,56.0792,55.9887,55.9887,3468.1761154741,0
+BBCB.US,D,20200925,000000,55.932,56.1279,55.757,55.8644,7458.2378221142,0
+BBCB.US,D,20200928,000000,55.6874,55.8216,55.6775,55.8216,936.17627239966,0
+BBCB.US,D,20200929,000000,55.9092,55.9092,55.9092,55.9092,73.40587313123,0
+BBCB.US,D,20200930,000000,55.8744,55.8744,55.8744,55.8744,66.366953789879,0
+BBCB.US,D,20201001,000000,55.932,56.0613,55.932,56.0613,410.26844161016,0
+BBCB.US,D,20201002,000000,55.8286,55.8544,55.8286,55.8544,570.15246664942,0
+BBCB.US,D,20201005,000000,55.8544,55.8544,55.7222,55.7222,282.56233355994,0
+BBCB.US,D,20201006,000000,55.6387,55.927,55.6387,55.927,1798.9466716681,0
+BBCB.US,D,20201007,000000,55.9519,55.9519,55.8346,55.8346,218.20649958188,0
+BBCB.US,D,20201008,000000,56.0891,56.0891,55.9619,55.9619,1343.4280342921,0
+BBCB.US,D,20201009,000000,55.9529,56.1289,55.9529,55.9827,4337.9854340839,0
+BBCB.US,D,20201012,000000,56.2174,56.3368,56.2025,56.2025,5982.0758802423,0
+BBCB.US,D,20201013,000000,56.119,56.3557,56.119,56.3557,1393.7060295875,0
+BBCB.US,D,20201014,000000,56.4034,56.4034,56.2522,56.2522,5123.3277205975,0
+BBCB.US,D,20201015,000000,56.4431,56.4431,56.2472,56.2472,108.60046983798,0
+BBCB.US,D,20201016,000000,56.302,56.3935,56.302,56.3268,1094.0491776271,0
+BBCB.US,D,20201019,000000,56.1538,56.1538,56.1538,56.1538,94.522631155283,0
+BBCB.US,D,20201020,000000,56.1409,56.1409,56.0523,56.0891,706.90861385281,0
+BBCB.US,D,20201021,000000,56.0415,56.0891,55.8446,56.0115,1114.1603757452,0
+BBCB.US,D,20201022,000000,55.8266,55.8266,55.8266,55.8266,73.40587313123,0
+BBCB.US,D,20201023,000000,55.8067,55.927,55.8067,55.927,1355.494753163,0
+BBCB.US,D,20201026,000000,56.0235,56.1786,56.0235,56.0365,619.42490203887,0
+BBCB.US,D,20201027,000000,56.287,56.287,56.1886,56.1886,1497.2786998959,0
+BBCB.US,D,20201028,000000,56.0017,56.1488,55.8744,56.0245,7292.3204376395,0
+BBCB.US,D,20201029,000000,55.9042,55.9042,55.8624,55.8624,393.17392320974,0
+BBCB.US,D,20201030,000000,55.7272,55.7272,55.7272,55.7272,3.0166797177218,0
+BBCB.US,D,20201102,000000,55.6824,55.6824,55.6824,55.6824,13.072278776794,0
+BBCB.US,D,20201103,000000,55.7272,55.7272,55.6775,55.6775,492.72435389456,0
+BBCB.US,D,20201104,000000,56.2174,56.3318,56.2174,56.3318,322.78472979623,0
+BBCB.US,D,20201105,000000,56.639,56.639,56.4829,56.5456,1338.4002347626,0
+BBCB.US,D,20201106,000000,56.4083,56.5128,56.3885,56.3885,600.31926382664,0
+BBCB.US,D,20201109,000000,56.112,56.1886,56.112,56.1886,609.3693029798,0
+BBCB.US,D,20201110,000000,56.2204,56.2204,56.0613,56.1239,1295.1611588086,0
+BBCB.US,D,20201111,000000,56.1886,56.1986,56.1329,56.1339,1112.1492559334,0
+BBCB.US,D,20201112,000000,56.2224,56.285,56.0733,56.2751,1008.576585625,0
+BBCB.US,D,20201113,000000,56.4233,56.4233,56.297,56.297,202.11754108736,0
+BBCB.US,D,20201116,000000,56.3607,56.3607,56.3607,56.3607,81.450352378488,0
+BBCB.US,D,20201117,000000,56.4373,56.5705,56.4373,56.5705,439.42967888147,0
+BBCB.US,D,20201118,000000,56.7982,56.7982,56.664,56.664,956.28747051781,0
+BBCB.US,D,20201119,000000,56.8947,57.4724,56.8897,57.4118,28729.852071676,0
+BBCB.US,D,20201120,000000,57.2497,57.367,57.0707,57.0707,20509.399840885,0
+BBCB.US,D,20201123,000000,57.001,57.0508,56.8847,56.9096,2114.692482123,0
+BBCB.US,D,20201124,000000,57.031,57.031,56.8797,56.8797,888.91495682202,0
+BBCB.US,D,20201125,000000,57.0707,57.0707,56.8847,56.8847,797.40900538446,0
+BBCB.US,D,20201127,000000,57.1602,57.2497,57.0558,57.0558,12273.864211504,0
+BBCB.US,D,20201130,000000,57.1901,57.1901,57.1901,57.1901,36.200156612661,0
+BBCB.US,D,20201201,000000,56.8241,57.0408,56.8241,56.9096,892.93719644565,0
+BBCB.US,D,20201202,000000,56.7843,56.8698,56.7843,56.8698,274.51785431268,0
+BBCB.US,D,20201203,000000,57.0408,57.1204,56.8271,57.016,3884.4779165198,0
+BBCB.US,D,20201204,000000,56.7336,56.7336,56.7336,56.7336,174.96742362786,0
+BBCB.US,D,20201207,000000,56.8359,56.8359,56.8359,56.8359,135.75058729748,0
+BBCB.US,D,20201208,000000,56.9932,56.9932,56.8509,56.8509,479.65207511776,0
+BBCB.US,D,20201209,000000,56.5655,56.5655,56.5655,56.5655,251.38997647682,0
+BBCB.US,D,20201210,000000,56.7087,56.7087,56.7087,56.7087,84.46703209621,0
+BBCB.US,D,20201211,000000,56.7773,57.3372,56.7773,56.9882,319101.36386089,0
+BBCB.US,D,20201214,000000,56.9732,57.0508,56.8897,56.8897,952.26523089418,0
+BBCB.US,D,20201215,000000,56.2672,56.2672,56.0991,56.1458,2142.8481594884,0
+BBCB.US,D,20201216,000000,56.3368,56.3835,56.0017,56.2224,15869.746435029,0
+BBCB.US,D,20201217,000000,56.2085,56.2085,56.2085,56.2085,227.25653873504,0
+BBCB.US,D,20201218,000000,56.296,56.3567,56.1886,56.2672,1059.8601408263,0
+BBCB.US,D,20201221,000000,56.3557,56.3646,56.0315,56.1737,4193.1848076333,0
+BBCB.US,D,20201222,000000,56.3745,56.3935,56.1786,56.297,1651.1293654997,0
+BBCB.US,D,20201223,000000,56.3457,56.4034,56.1289,56.291,1711.4629598542,0
+BBCB.US,D,20201224,000000,56.5804,56.5804,56.3199,56.4393,3478.2317145332,0
+BBCB.US,D,20201228,000000,56.287,56.5705,56.287,56.5029,1991.0086136964,0
+BBCB.US,D,20201229,000000,56.5019,56.6788,56.4233,56.6003,1529.4566168849,0
+BBCB.US,D,20201230,000000,56.6242,56.7584,56.5217,56.5804,4293.740798224,0
+BBCB.US,D,20201231,000000,56.8559,56.8559,56.7485,56.7485,504.79107276545,0
+BBCB.US,D,20210104,000000,56.6242,56.7385,56.5715,56.5715,3108.1856691593,0
+BBCB.US,D,20210105,000000,56.4133,56.4133,56.2811,56.2811,306.69577130172,0
+BBCB.US,D,20210106,000000,55.941,56.0205,55.8048,56.0106,3944.8115108742,0
+BBCB.US,D,20210107,000000,55.7789,55.9708,55.7252,55.8734,2183.0705557247,0
+BBCB.US,D,20210108,000000,55.6953,55.8932,55.5482,55.8286,75718.660914817,0
+BBCB.US,D,20210111,000000,55.7003,55.8336,55.7003,55.7053,1700.4018008892,0
+BBCB.US,D,20210112,000000,55.5999,55.8833,55.4507,55.76,10174.255127969,0
+BBCB.US,D,20210113,000000,55.8048,56.2075,55.8048,56.0553,1492.2509003664,0
+BBCB.US,D,20210114,000000,55.9609,55.9609,55.9579,55.9579,324.79584960805,0
+BBCB.US,D,20210115,000000,56.1976,56.1976,55.9032,56.0295,4278.6573996354,0
+BBCB.US,D,20210119,000000,56.1081,56.2264,55.9609,56.0931,2605.4057162057,0
+BBCB.US,D,20210120,000000,56.0007,56.286,56.0007,56.1329,5565.7740791967,0
+BBCB.US,D,20210121,000000,56.0881,56.0881,55.8146,55.926,1954.8084570837,0
+BBCB.US,D,20210122,000000,56.0305,56.0792,55.8146,55.941,7312.4316357576,0
+BBCB.US,D,20210125,000000,55.9211,56.0891,55.9211,56.0891,1003.5487860954,0
+BBCB.US,D,20210126,000000,56.1776,56.2174,55.9509,56.0653,3392.7591225311,0
+BBCB.US,D,20210127,000000,56.1776,56.1776,55.9708,56.0443,1486.2175409309,0
+BBCB.US,D,20210128,000000,55.9509,56.0981,55.9509,56.0305,1898.4971023529,0
+BBCB.US,D,20210129,000000,55.9509,55.9589,55.8316,55.8982,6463.7390751719,0
+BBCB.US,D,20210201,000000,55.93,55.93,55.6177,55.76,3511.4151914282,0
+BBCB.US,D,20210202,000000,55.4507,55.8048,55.4507,55.5283,1823.0801094099,0
+BBCB.US,D,20210203,000000,55.4984,55.7351,55.4984,55.5859,1546.5511352854,0
+BBCB.US,D,20210204,000000,55.6457,55.6457,55.5084,55.578,1730.5685980664,0
+BBCB.US,D,20210205,000000,55.7252,55.7252,55.5144,55.5144,908.02059503426,0
+BBCB.US,D,20210208,000000,55.4885,55.7351,55.4885,55.6088,27550.330302047,0
+BBCB.US,D,20210209,000000,55.6357,55.8246,55.6357,55.6903,1817.0467499744,0
+BBCB.US,D,20210210,000000,55.6177,55.7749,55.6177,55.7401,1422.8672668588,0
+BBCB.US,D,20210211,000000,55.8534,55.8534,55.5979,55.6805,1218.7386059596,0
+BBCB.US,D,20210212,000000,55.5681,55.5979,55.4726,55.4726,1321.3057163621,0
+BBCB.US,D,20210216,000000,55.3125,55.3125,55.1643,55.1683,5840.2919335094,0
+BBCB.US,D,20210217,000000,55.3522,55.3522,55.2031,55.3254,4147.9346118675,0
+BBCB.US,D,20210218,000000,55.3821,55.407,55.3125,55.3254,2932.2126856256,0
+BBCB.US,D,20210219,000000,55.1056,55.2329,54.9942,55.0062,3342.4811272357,0
+BBCB.US,D,20210222,000000,55.0062,55.0062,54.66,54.66,1228.7942050187,0
+BBCB.US,D,20210223,000000,54.5845,54.7605,54.5845,54.664,3292.2031319404,0
+BBCB.US,D,20210224,000000,54.6114,54.6203,54.6114,54.6203,473.61871568232,0
+BBCB.US,D,20210225,000000,54.2981,54.2981,53.962,53.962,603.33594354436,0
+BBCB.US,D,20210226,000000,54.328,54.5567,54.328,54.5567,363.00712603252,0
+BBCB.US,D,20210301,000000,54.4274,54.5457,54.3876,54.4791,5996.153718925,0
+BBCB.US,D,20210302,000000,54.3975,54.5269,54.3975,54.4473,716.96421291188,0
+BBCB.US,D,20210303,000000,54.1818,54.3767,54.1718,54.1867,3126.2857474657,0
+BBCB.US,D,20210304,000000,54.2494,54.2494,53.7701,53.8656,3860.344478778,0
+BBCB.US,D,20210305,000000,53.7491,53.8178,53.6895,53.6895,2529.9887232627,0
+BBCB.US,D,20210308,000000,53.597,53.597,53.3852,53.3852,1936.7083787774,0
+BBCB.US,D,20210309,000000,53.7591,53.7591,53.5274,53.5274,2557.1388407222,0
+BBCB.US,D,20210310,000000,53.6696,53.7392,53.6507,53.7293,17679.754265662,0
+BBCB.US,D,20210311,000000,53.6895,53.8327,53.6895,53.8078,1832.130148563,0
+BBCB.US,D,20210312,000000,53.4339,53.4438,53.3165,53.3802,1259.9665621018,0
+BBCB.US,D,20210315,000000,53.3355,53.4688,53.3355,53.3941,1413.8172277056,0
+BBCB.US,D,20210316,000000,53.4936,53.4936,53.2767,53.3822,851.70924030345,0
+BBCB.US,D,20210317,000000,53.3165,53.414,53.3165,53.414,761.2088487718,0
+BBCB.US,D,20210318,000000,53.1684,53.2131,53.0212,53.2131,11011.88652959,0
+BBCB.US,D,20210319,000000,53.2569,53.3067,53.1196,53.2231,3181.5915422906,0
+BBCB.US,D,20210322,000000,53.4538,53.5622,53.3941,53.4876,3967.9393887101,0
+BBCB.US,D,20210323,000000,53.592,53.6308,53.5841,53.5841,714.95309310006,0
+BBCB.US,D,20210324,000000,53.7193,53.7193,53.6199,53.6199,15903.935471829,0
+BBCB.US,D,20210325,000000,53.6119,53.6159,53.5473,53.6159,4357.0910722962,0
+BBCB.US,D,20210326,000000,53.6308,53.6407,53.5314,53.5314,1098.0714172507,0
+BBCB.US,D,20210329,000000,53.4538,53.4638,53.3165,53.3733,5746.77486226,0
+BBCB.US,D,20210330,000000,53.4041,53.5722,53.4041,53.5026,3434.9926385792,0
+BBCB.US,D,20210331,000000,53.6795,53.6795,53.6149,53.6149,1648.112685782,0
+BBCB.US,D,20210401,000000,53.9062,53.9809,53.9062,53.9809,356.97376659708,0
+BBCB.US,D,20210405,000000,53.946,53.946,53.779,53.8864,2008.1031320968,0
+BBCB.US,D,20210406,000000,53.966,54.0555,53.966,54.0555,1047.7934219554,0
+BBCB.US,D,20210407,000000,53.9162,54.133,53.8774,53.8774,1548.5622550972,0
+BBCB.US,D,20210408,000000,54.1629,54.1629,54.0455,54.1181,962.32082995325,0
+BBCB.US,D,20210409,000000,54.0555,54.0793,54.0555,54.0793,832.60360209121,0
+BBCB.US,D,20210412,000000,53.9361,54.0654,53.9361,54.0087,874.83711813932,0
+BBCB.US,D,20210413,000000,54.0286,54.2324,53.947,54.1808,4428.4858256156,0
+BBCB.US,D,20210414,000000,54.1828,54.1828,54.1678,54.1678,632.49718081567,0
+BBCB.US,D,20210415,000000,54.4791,54.6462,54.4791,54.5288,1520.4065777318,0
+BBCB.US,D,20210416,000000,54.3448,54.3448,54.2564,54.2564,949.24855117646,0
+BBCB.US,D,20210419,000000,54.1728,54.1728,54.0455,54.0455,1481.1897414014,0
+BBCB.US,D,20210420,000000,53.9262,54.2614,53.9262,54.1698,4601.4421294316,0
+BBCB.US,D,20210421,000000,54.2126,54.2514,54.1141,54.2334,1210.6941267123,0
+BBCB.US,D,20210422,000000,54.3498,54.3498,54.321,54.321,786.34784641948,0
+BBCB.US,D,20210423,000000,54.3399,54.3399,54.3399,54.3399,292.61793261901,0
+BBCB.US,D,20210426,000000,54.3846,54.4195,54.3329,54.3329,1579.7346121803,0
+BBCB.US,D,20210427,000000,54.3598,54.3598,54.0843,54.136,2473.6773685319,0
+BBCB.US,D,20210428,000000,54.1529,54.1609,54.1041,54.1609,6764.4014870382,0
+BBCB.US,D,20210429,000000,54.0843,54.1917,54.0843,54.1101,517.86335154224,0
+BBCB.US,D,20210430,000000,54.1927,54.2126,54.0753,54.1549,2005.0864523791,0
+BBCB.US,D,20210503,000000,54.2126,54.2226,54.0654,54.1151,669.70289733424,0
+BBCB.US,D,20210504,000000,54.3498,54.3498,54.1529,54.2066,1012.5988252486,0
+BBCB.US,D,20210505,000000,54.2802,54.2802,54.2026,54.2504,315.74581045488,0
+BBCB.US,D,20210506,000000,54.3896,54.3896,54.2614,54.3349,637.5249803452,0
+BBCB.US,D,20210507,000000,54.3995,54.4791,54.2324,54.2802,2467.6440090964,0
+BBCB.US,D,20210510,000000,54.2126,54.2126,54.1091,54.1091,956.28747051781,0
+BBCB.US,D,20210511,000000,53.9112,53.9431,53.9112,53.9431,1133.2660139575,0
+BBCB.US,D,20210512,000000,53.7979,53.7979,53.602,53.6885,1019.63774459,0
+BBCB.US,D,20210513,000000,53.9162,53.9162,53.8704,53.8704,3467.1705555682,0
+BBCB.US,D,20210514,000000,53.9262,54.0893,53.9162,54.0673,4312.8464364362,0
+BBCB.US,D,20210517,000000,54.0455,54.0843,53.956,54.0505,803.4423648199,0
+BBCB.US,D,20210518,000000,54.0455,54.0455,53.8864,53.9272,819.53132331442,0
+BBCB.US,D,20210519,000000,53.8964,53.8964,53.8168,53.8168,946.23187145873,0
+BBCB.US,D,20210520,000000,54.0664,54.0664,54.0664,54.0664,259.43445572407,0
+BBCB.US,D,20210521,000000,54.1629,54.1629,54.1181,54.1181,968.35418938869,0
+BBCB.US,D,20210524,000000,54.2026,54.3598,54.2026,54.2364,2914.1126073192,0
+BBCB.US,D,20210525,000000,54.4493,54.5378,54.4393,54.5378,1195.6107281237,0
+BBCB.US,D,20210526,000000,54.4095,54.5477,54.3001,54.4393,2335.9156614226,0
+BBCB.US,D,20210527,000000,54.2712,54.3598,54.2712,54.3498,1397.7282692111,0
+BBCB.US,D,20210528,000000,54.2802,54.3528,54.2802,54.3528,327.81252932577,0
+BBCB.US,D,20210601,000000,54.2056,54.2056,54.2056,54.2056,163.90626466288,0
+BBCB.US,D,20210602,000000,54.3578,54.3578,54.2842,54.2842,957.29303042371,0
+BBCB.US,D,20210603,000000,54.2514,54.2614,54.1041,54.141,2136.8148000529,0
+BBCB.US,D,20210604,000000,54.3001,54.5269,54.2902,54.4533,7422.0376655015,0
+BBCB.US,D,20210607,000000,54.4493,54.4691,54.3399,54.3995,5887.553249087,0
+BBCB.US,D,20210608,000000,54.5666,54.6164,54.2902,54.5517,5881.5198896516,0
+BBCB.US,D,20210609,000000,54.8729,54.8729,54.6462,54.7864,9680.5252141692,0
+BBCB.US,D,20210610,000000,54.6949,54.9525,54.6949,54.9415,769.25332801906,0
+BBCB.US,D,20210611,000000,54.9604,54.9604,54.8997,54.9465,948.24299127055,0
+BBCB.US,D,20210614,000000,54.8133,54.8629,54.7735,54.7735,4302.7908373772,0
+BBCB.US,D,20210615,000000,54.8133,54.8133,54.675,54.7884,1338.4002347626,0
+BBCB.US,D,20210616,000000,54.685,54.685,54.6462,54.6462,1690.3462018301,0
+BBCB.US,D,20210617,000000,55.03,55.2369,54.9823,54.9823,1952.7973372719,0
+BBCB.US,D,20210618,000000,55.1384,55.2557,55.1384,55.2557,1866.3191853639,0
+BBCB.US,D,20210621,000000,55.1583,55.1583,54.9614,54.9614,604.34150345026,0
+BBCB.US,D,20210622,000000,55.0588,55.0588,55.036,55.036,323.79028970214,0
+BBCB.US,D,20210623,000000,55.04,55.04,54.8729,54.9425,859.75371955071,0
+BBCB.US,D,20210624,000000,54.9624,55.0151,54.9624,55.0151,132.73390757976,0
+BBCB.US,D,20210625,000000,54.7238,54.8659,54.7238,54.8659,250.38441657091,0
+BBCB.US,D,20210628,000000,54.9624,55.1245,54.9574,55.1136,4760.320594565,0
+BBCB.US,D,20210629,000000,55.03,55.1235,55.03,55.1235,555.06906806081,0
+BBCB.US,D,20210630,000000,55.3165,55.3165,55.2249,55.2249,502.77995295363,0
+BBCB.US,D,20210701,000000,55.1732,55.1732,55.1732,55.1732,76.422552848952,0
+BBCB.US,D,20210702,000000,55.2071,55.3413,55.2071,55.3413,349.93484725573,0
+BBCB.US,D,20210706,000000,55.6019,55.6019,55.5034,55.5034,451.49639775236,0
+BBCB.US,D,20210707,000000,55.5531,55.6447,55.5531,55.6447,827.57580256168,0
+BBCB.US,D,20210708,000000,55.7808,55.7908,55.5829,55.6715,1613.9236489812,0
+BBCB.US,D,20210709,000000,55.4596,55.5531,55.4526,55.4526,1708.4462801364,0
+BBCB.US,D,20210712,000000,55.5034,55.5233,55.3562,55.4218,1326.3335158917,0
+BBCB.US,D,20210713,000000,55.4428,55.4428,55.2557,55.2557,447.47415812873,0
+BBCB.US,D,20210714,000000,55.4885,55.5432,55.386,55.5183,2435.4660921074,0
+BBCB.US,D,20210715,000000,55.5929,55.6605,55.573,55.6605,4530.0473761122,0
+BBCB.US,D,20210716,000000,55.6317,55.6715,55.5332,55.582,1475.156381966,0
+BBCB.US,D,20210719,000000,55.9678,55.9678,55.8008,55.8614,1372.5892715634,0
+BBCB.US,D,20210720,000000,55.8892,55.8892,55.7311,55.7978,632.49718081567,0
+BBCB.US,D,20210721,000000,55.6417,55.6417,55.4736,55.6039,854.72592002117,0
+BBCB.US,D,20210722,000000,55.8406,55.8406,55.8406,55.8406,247.36773685319,0
+BBCB.US,D,20210723,000000,55.7311,55.7709,55.6715,55.7709,640.54166006293,0
+BBCB.US,D,20210726,000000,55.8992,55.8992,55.7461,55.7898,1919.613860377,0
+BBCB.US,D,20210727,000000,55.7709,55.8912,55.7709,55.8912,5605.996475433,0
+BBCB.US,D,20210728,000000,55.8992,55.9678,55.8008,55.939,2259.4931085736,0
+BBCB.US,D,20210729,000000,55.8982,55.8982,55.8008,55.8892,1503.3120593314,0
+BBCB.US,D,20210730,000000,55.931,55.931,55.931,55.931,43.239075954012,0
+BBCB.US,D,20210802,000000,55.9499,55.9499,55.9499,55.9499,40.222396236291,0
+BBCB.US,D,20210803,000000,56.0295,56.0295,55.9877,55.9877,1168.4606106642,0
+BBCB.US,D,20210804,000000,56.0175,56.0325,56.0175,56.0325,445.46303831692,0
+BBCB.US,D,20210805,000000,55.8902,55.8902,55.7908,55.8446,902.99279550472,0
+BBCB.US,D,20210806,000000,55.4636,55.6128,55.4596,55.4596,722.99757234732,0
+BBCB.US,D,20210809,000000,55.3662,55.3662,55.2071,55.2916,541.99678928401,0
+BBCB.US,D,20210810,000000,55.2469,55.2469,55.1723,55.1723,344.90704772619,0
+BBCB.US,D,20210811,000000,55.2577,55.2577,55.1802,55.1971,2321.8378227399,0
+BBCB.US,D,20210812,000000,55.0688,55.2369,55.0688,55.2369,428.36851991649,0
+BBCB.US,D,20210813,000000,55.5432,55.5432,55.5253,55.5253,608.36374307389,0
+BBCB.US,D,20210816,000000,55.7212,55.7212,55.6267,55.6267,485.68543455321,0
+BBCB.US,D,20210817,000000,55.6019,55.6715,55.5283,55.5283,84659.094038238,0
+BBCB.US,D,20210818,000000,55.5233,55.5233,55.4736,55.4984,407.25176189244,0
+BBCB.US,D,20210819,000000,55.5929,55.5929,55.5929,55.5929,233.28989817048,0
+BBCB.US,D,20210820,000000,55.7311,55.7311,55.5531,55.6227,786.34784641948,0
+BBCB.US,D,20210823,000000,55.6913,55.7113,55.5432,55.6655,4448.5970237337,0
+BBCB.US,D,20210824,000000,55.6417,55.6417,55.5233,55.5322,4181.1180887624,0
+BBCB.US,D,20210825,000000,55.3363,55.4258,55.3363,55.391,1485.211981025,0
+BBCB.US,D,20210826,000000,55.4308,55.4308,55.4308,55.4308,404.23508217472,0
+BBCB.US,D,20210827,000000,55.6317,55.6417,55.6317,55.6367,1138.293813487,0
+BBCB.US,D,20210830,000000,55.6417,55.8008,55.6417,55.7461,1104.1047766862,0
+BBCB.US,D,20210831,000000,55.7212,55.7212,55.6715,55.6715,582.21918552031,0
+BBCB.US,D,20210901,000000,55.5829,55.5829,55.5034,55.5134,1917.6027405651,0
+BBCB.US,D,20210902,000000,55.5332,55.6715,55.5332,55.6457,3682.3603754324,0
+BBCB.US,D,20210903,000000,55.4736,55.5432,55.4736,55.5183,3975.9838679573,0
+BBCB.US,D,20210907,000000,55.2965,55.2965,55.2965,55.2965,242.33993732365,0
+BBCB.US,D,20210908,000000,55.4358,55.4358,55.3363,55.4208,1813.0245103508,0
+BBCB.US,D,20210909,000000,55.396,55.6565,55.396,55.6565,444.45747841101,0
+BBCB.US,D,20210910,000000,55.5482,55.573,55.5482,55.573,354.96264678526,0
+BBCB.US,D,20210913,000000,55.6227,55.6815,55.5929,55.6815,3821.1276424476,0
+BBCB.US,D,20210914,000000,55.8396,55.9022,55.8396,55.8744,3173.5470630433,0
+BBCB.US,D,20210915,000000,56.1657,56.1657,55.6715,55.7808,2319.8267029281,0
+BBCB.US,D,20210916,000000,55.7908,55.7908,55.7361,55.7361,1044.7767422376,0
+BBCB.US,D,20210917,000000,55.6177,55.6227,55.6177,55.6227,427.36296001059,0
+BBCB.US,D,20210920,000000,55.751,55.8206,55.7311,55.7759,3515.4374310518,0
+BBCB.US,D,20210921,000000,55.7858,55.7858,55.7858,55.7858,770.25888792496,0
+BBCB.US,D,20210922,000000,55.8982,55.932,55.8296,55.932,1228.7942050187,0
+BBCB.US,D,20210923,000000,55.7113,55.7113,55.5472,55.5472,849.69812049164,0
+BBCB.US,D,20210924,000000,55.5034,55.5034,55.3065,55.406,1106.115896498,0
+BBCB.US,D,20210927,000000,55.406,55.4159,55.3363,55.396,3050.8687545226,0
+BBCB.US,D,20210928,000000,55.1374,55.1384,55.0012,55.03,1553.5900546267,0
+BBCB.US,D,20210929,000000,55.03,55.03,54.9714,54.9714,499.76327323591,0
+BBCB.US,D,20210930,000000,54.8819,55.03,54.8819,54.9365,2032.2365698386,0
+BBCB.US,D,20211001,000000,55.0201,55.1782,54.7625,55.1782,3721.5772117628,0
+BBCB.US,D,20211004,000000,55.031,55.0788,55.03,55.0788,945.22631155283,0
+BBCB.US,D,20211005,000000,54.9365,55.0002,54.9017,54.9017,2777.3564601159,0
+BBCB.US,D,20211006,000000,54.9266,54.9266,54.9266,54.9266,240.32881751184,0
+BBCB.US,D,20211007,000000,54.7128,54.8819,54.6542,54.6542,961.31527004734,0
+BBCB.US,D,20211008,000000,54.5457,54.5457,54.5259,54.5259,355.96820669117,0
+BBCB.US,D,20211011,000000,54.5259,54.5259,54.4264,54.4641,768.24776811315,0
+BBCB.US,D,20211012,000000,54.5845,54.6382,54.496,54.6382,961.31527004734,0
+BBCB.US,D,20211013,000000,54.8222,54.8938,54.8222,54.8938,1042.7656224258,0
+BBCB.US,D,20211014,000000,55.0788,55.0986,55.0012,55.05,985.44870778912,0
+BBCB.US,D,20211015,000000,54.9415,54.9415,54.9415,54.9415,143.79506654474,0
+BBCB.US,D,20211018,000000,54.9067,54.9912,54.8321,54.9365,18521.407906906,0
+BBCB.US,D,20211019,000000,54.7576,54.8023,54.7228,54.7347,1123.2104148984,0
+BBCB.US,D,20211020,000000,54.6929,54.7128,54.5994,54.5994,1772.8021141145,0
+BBCB.US,D,20211021,000000,54.5656,54.5656,54.4264,54.4861,1020.6433044959,0
+BBCB.US,D,20211022,000000,54.6193,54.6193,54.6193,54.6193,264.46225525361,0
+BBCB.US,D,20211025,000000,54.6442,54.6929,54.6442,54.6929,646.57501949837,0
+BBCB.US,D,20211026,000000,54.7028,54.8261,54.7028,54.8261,784.33672660766,0
+BBCB.US,D,20211027,000000,55.1484,55.2289,55.1484,55.2289,1112.1492559334,0
+BBCB.US,D,20211028,000000,55.0788,55.0887,54.7923,55.04,4128.8289736552,0
+BBCB.US,D,20211029,000000,54.9714,55.0788,54.9714,55.0788,1042.7656224258,0
+BBCB.US,D,20211101,000000,54.8421,54.8431,54.7675,54.8431,580.20806570849,0
+BBCB.US,D,20211102,000000,55.0012,55.039,54.9902,54.9902,873.83155823341,0
+BBCB.US,D,20211103,000000,55.0112,55.0112,54.9207,54.9207,631.49162090976,0
+BBCB.US,D,20211104,000000,54.8321,55.218,54.8321,55.1334,2299.7155048099,0
+BBCB.US,D,20211105,000000,55.4268,55.574,55.3761,55.5193,5142.4333588097,0
+BBCB.US,D,20211108,000000,55.3483,55.4458,55.3483,55.3721,729.03093178277,0
+BBCB.US,D,20211109,000000,55.58,55.6535,55.5591,55.5591,5483.3181669123,0
+BBCB.US,D,20211110,000000,55.1683,55.1683,55.0838,55.0838,645.56945959246,0
+BBCB.US,D,20211111,000000,54.9316,54.9863,54.9316,54.9863,151.839545792,0
+BBCB.US,D,20211112,000000,55.0201,55.0201,54.8779,54.8779,808.47016434944,0
+BBCB.US,D,20211115,000000,54.5308,54.5308,54.5308,54.5308,178.98966325149,0
+BBCB.US,D,20211116,000000,54.4363,54.5059,54.3667,54.4612,1421.8617069529,0
+BBCB.US,D,20211117,000000,54.5149,54.5467,54.4911,54.5467,2331.8934217989,0
+BBCB.US,D,20211118,000000,54.688,54.688,54.688,54.688,1634.0348470993,0
+BBCB.US,D,20211119,000000,54.8819,54.8819,54.8819,54.8819,296.64017224264,0
+BBCB.US,D,20211122,000000,54.7625,54.7625,54.4363,54.4781,1473.1452621541,0
+BBCB.US,D,20211123,000000,54.2682,54.2682,54.2404,54.2404,731.04205159458,0
+BBCB.US,D,20211124,000000,54.139,54.3667,54.139,54.3667,1205.6663271828,0
+BBCB.US,D,20211126,000000,54.6144,54.7287,54.6144,54.7287,236.30657788821,0
+BBCB.US,D,20211129,000000,54.7327,54.8123,54.5845,54.6979,802.436804914,0
+BBCB.US,D,20211130,000000,54.7228,55.03,54.7228,54.8889,1590.7957711453,0
+BBCB.US,D,20211201,000000,54.496,54.7576,54.496,54.7576,597.30258410891,0
+BBCB.US,D,20211202,000000,54.8819,54.8819,54.6044,54.8053,393.17392320974,0
+BBCB.US,D,20211203,000000,55.3373,55.3373,55.1852,55.1852,390.15724349202,0
+BBCB.US,D,20211206,000000,54.9027,54.9863,54.9017,54.9863,913.04839456379,0
+BBCB.US,D,20211207,000000,55.0887,55.0887,54.9565,54.9565,1139.2993733929,0
+BBCB.US,D,20211208,000000,54.5845,54.6979,54.5845,54.6979,745.11989027728,0
+BBCB.US,D,20211209,000000,54.7078,54.7078,54.7078,54.7078,120.66718870887,0
+BBCB.US,D,20211210,000000,54.668,54.668,54.668,54.668,178.98966325149,0
+BBCB.US,D,20211213,000000,54.7526,54.9714,54.7526,54.8918,841.65364124438,0
+BBCB.US,D,20211214,000000,54.6442,54.7675,54.6442,54.7675,1392.7004696816,0
+BBCB.US,D,20211215,000000,53.9312,54.1101,53.9312,54.1101,549.03570862537,0
+BBCB.US,D,20211216,000000,54.1291,54.1788,54.0306,54.0306,1688.3350820183,0
+BBCB.US,D,20211217,000000,54.2186,54.2186,54.0803,54.1738,3653.1991381611,0
+BBCB.US,D,20211220,000000,53.9014,53.9062,53.9014,53.9062,468.59091615278,0
+BBCB.US,D,20211221,000000,53.9212,54.0256,53.7233,54.0256,19451.55081987,0
+BBCB.US,D,20211222,000000,54.0008,54.1051,54.0008,54.1051,711.93641338234,0
+BBCB.US,D,20211223,000000,53.9212,54.0505,53.9112,54.0505,1136.2826936752,0
+BBCB.US,D,20211227,000000,54.1837,54.1837,54.1837,54.1837,96.533750967097,0
+BBCB.US,D,20211228,000000,54.3468,54.3468,54.0107,54.1569,2097.5979637225,0
+BBCB.US,D,20211229,000000,53.9371,53.9809,53.773,53.8924,1999.0530929436,0
+BBCB.US,D,20211230,000000,53.8824,54.1201,53.8824,54.0455,3209.747219656,0
+BBCB.US,D,20211231,000000,54.1599,54.1897,54.0883,54.0883,1592.8068909571,0
+BBCB.US,D,20220103,000000,53.5344,53.6109,53.5344,53.599,2438.4827718251,0
+BBCB.US,D,20220104,000000,53.5642,53.5642,53.3862,53.5423,4105.7010958194,0
+BBCB.US,D,20220105,000000,53.6935,53.7035,53.3663,53.3663,3162.4859040783,0
+BBCB.US,D,20220106,000000,53.2171,53.2321,53.1972,53.2171,3921.6836330383,0
+BBCB.US,D,20220107,000000,53.069,53.069,53.0093,53.053,2995.5629596977,0
+BBCB.US,D,20220110,000000,52.9347,52.9516,52.9317,52.9317,5831.2418943562,0
+BBCB.US,D,20220111,000000,52.9397,53.0988,52.9397,53.073,1749.6742362786,0
+BBCB.US,D,20220112,000000,53.1276,53.1286,53.073,53.073,1004.5543460014,0
+BBCB.US,D,20220113,000000,53.1764,53.1764,53.1764,53.1764,110.6115896498,0
+BBCB.US,D,20220114,000000,52.8353,52.8353,52.7606,52.8014,2610.4335157353,0
+BBCB.US,D,20220118,000000,52.4434,52.4434,52.2754,52.339,128320.50515273,0
+BBCB.US,D,20220119,000000,52.5429,52.5429,52.4335,52.4335,2423.3993732365,0
+BBCB.US,D,20220120,000000,52.4931,52.4931,52.334,52.3877,11845.495691588,0
+BBCB.US,D,20220121,000000,52.6423,52.712,52.6423,52.699,3014.66859791,0
+BBCB.US,D,20220124,000000,52.687,52.687,52.5131,52.5359,7246.0646819677,0
+BBCB.US,D,20220125,000000,52.5229,52.5229,52.4086,52.4086,1030.6989035549,0
+BBCB.US,D,20220126,000000,52.518,52.518,52.1163,52.1271,12955.633827709,0
+BBCB.US,D,20220127,000000,52.3152,52.3152,52.1411,52.1908,928.1317931524,0
+BBCB.US,D,20220128,000000,52.0565,52.2396,52.0565,52.2396,1337.3946748567,0
+BBCB.US,D,20220131,000000,52.2455,52.2455,52.1461,52.2177,2173.0149566656,0
+BBCB.US,D,20220201,000000,52.2157,52.2157,52.2157,52.2157,254.40665619454,0
+BBCB.US,D,20220202,000000,52.3539,52.3539,52.2326,52.2326,1008.576585625,0
+BBCB.US,D,20220203,000000,51.7293,51.9282,51.7293,51.8736,7992.1901321509,0
+BBCB.US,D,20220204,000000,51.3227,51.4519,51.3127,51.4161,22218.851680927,0
+BBCB.US,D,20220207,000000,51.4221,51.5196,51.4221,51.5196,1928.6638995301,0
+BBCB.US,D,20220208,000000,51.4221,51.4221,51.3485,51.3485,906.00947522244,0
+BBCB.US,D,20220209,000000,51.6498,51.6498,51.4868,51.4868,530.93563031903,0
+BBCB.US,D,20220210,000000,51.1636,51.2033,50.8711,50.8711,1438.9562253533,0
+BBCB.US,D,20220211,000000,51.0233,51.1426,50.9159,51.1426,1001.5376662836,0
+BBCB.US,D,20220214,000000,50.8364,50.8393,50.7678,50.7757,5626.1076735511,0
+BBCB.US,D,20220215,000000,50.5699,50.5699,50.5699,50.5699,296.64017224264,0
+BBCB.US,D,20220216,000000,50.5291,50.6255,50.5291,50.6255,1188.5718087824,0
+BBCB.US,D,20220217,000000,50.6683,50.6683,50.6434,50.6434,552.05238834309,0
+BBCB.US,D,20220218,000000,50.5788,50.733,50.5788,50.733,1482.1953013073,0
+BBCB.US,D,20220222,000000,50.5887,50.6245,50.5887,50.6245,421.32960057514,0
+BBCB.US,D,20220223,000000,50.5689,50.5689,50.348,50.348,354.96264678526,0
+BBCB.US,D,20220224,000000,50.3412,50.5987,50.3412,50.5062,2429.4327326719,0
+BBCB.US,D,20220225,000000,50.708,50.708,50.5191,50.6683,463.56311662325,0
+BBCB.US,D,20220228,000000,51.1416,51.1416,51.1416,51.1416,94.522631155283,0
+BBCB.US,D,20220301,000000,51.2043,51.2043,51.2043,51.2043,46.255755671734,0
+BBCB.US,D,20220302,000000,50.8264,50.8264,50.5419,50.5419,1828.1079089394,0
+BBCB.US,D,20220303,000000,50.5887,50.6932,50.5887,50.6932,440.43523878738,0
+BBCB.US,D,20220304,000000,50.9219,50.9219,50.728,50.728,423.34072038696,0
+BBCB.US,D,20220307,000000,50.1671,50.1671,50.1671,50.1671,163.90626466288,0
+BBCB.US,D,20220308,000000,49.7455,49.9284,49.6857,49.9284,959.30415023553,0
+BBCB.US,D,20220309,000000,50.003,50.003,49.9414,49.9414,1025.6711040254,0
+BBCB.US,D,20220310,000000,49.6162,49.6162,49.4729,49.4729,450.49083784645,0
+BBCB.US,D,20220311,000000,49.4282,49.4282,49.4282,49.4282,77.428112754859,0
+BBCB.US,D,20220314,000000,48.8256,48.8256,48.8256,48.8256,23.127877835867,0
+BBCB.US,D,20220315,000000,49.1448,49.1448,49.1448,49.1448,101.56155049663,0
+BBCB.US,D,20220316,000000,49.4441,49.4441,49.4441,49.4441,98.544870778912,0
+BBCB.US,D,20220317,000000,49.8737,49.8737,49.8737,49.8737,72.400313225323,0
+BBCB.US,D,20220318,000000,49.8787,50.007,49.8787,50.007,1053.8267813908,0
+BBCB.US,D,20220321,000000,49.4193,49.4193,49.4193,49.4193,171.95074391014,0
+BBCB.US,D,20220322,000000,49.2104,49.2721,49.2004,49.2721,2654.6781515952,0
+BBCB.US,D,20220323,000000,49.2611,49.4272,49.2611,49.4272,768.24776811315,0
+BBCB.US,D,20220324,000000,49.455,49.455,49.455,49.455,120.66718870887,0
+BBCB.US,D,20220325,000000,49.0015,49.115,49.0015,49.115,4948.3602969696,0
+BBCB.US,D,20220328,000000,49.1905,49.3387,49.1905,49.3387,3544.5986683231,0
+BBCB.US,D,20220329,000000,49.4878,49.6579,49.4878,49.6579,442.4463585992,0
+BBCB.US,D,20220330,000000,49.7593,49.7593,49.7593,49.7593,69.383633507601,0
+BBCB.US,D,20220331,000000,49.9115,49.9115,49.7703,49.7703,585.23586523803,0
+BBCB.US,D,20220401,000000,49.6659,49.7493,49.6659,49.7493,309.71245101944,0
+BBCB.US,D,20220404,000000,49.8399,49.8846,49.8349,49.8697,5349.5786994266,0
+BBCB.US,D,20220405,000000,49.1706,49.1905,49.1179,49.1179,544.00790909583,0
+BBCB.US,D,20220406,000000,48.7142,49.0015,48.6913,49.0015,6724.1790908019,0
+BBCB.US,D,20220407,000000,48.7638,48.7937,48.6962,48.6962,2974.4462016737,0
+BBCB.US,D,20220408,000000,48.4854,48.4854,48.3352,48.3352,2152.9037585474,0
+BBCB.US,D,20220411,000000,48.0687,48.0787,47.9176,47.9266,2305.7488642454,0
+BBCB.US,D,20220412,000000,48.2279,48.2477,48.013,48.013,2556.1332808163,0
+BBCB.US,D,20220413,000000,47.9702,48.1961,47.9702,48.1961,2422.3938133306,0
+BBCB.US,D,20220414,000000,47.7515,47.7714,47.7207,47.7207,463.56311662325,0
+BBCB.US,D,20220418,000000,47.4343,47.4741,47.4045,47.4045,2364.071338788,0
+BBCB.US,D,20220419,000000,47.2264,47.2264,47.0643,47.0643,984.44314788321,0
+BBCB.US,D,20220420,000000,47.5735,47.5735,47.4541,47.483,666.68621761652,0
+BBCB.US,D,20220421,000000,47.1468,47.1468,47.0445,47.0445,8137.9963185075,0
+BBCB.US,D,20220422,000000,46.9927,46.9927,46.9927,46.9927,46.255755671734,0
+BBCB.US,D,20220425,000000,47.3945,47.4293,47.1668,47.3647,41274.21189787,0
+BBCB.US,D,20220426,000000,47.4741,47.4741,47.4551,47.4551,309.71245101944,0
+BBCB.US,D,20220427,000000,47.0673,47.0673,47.0673,47.0673,122.67830852069,0
+BBCB.US,D,20220428,000000,46.9579,47.1081,46.9579,47.1081,554.0635081549,0
+BBCB.US,D,20220429,000000,46.6864,46.6864,46.6864,46.6864,65.361393883972,0
+BBCB.US,D,20220502,000000,46.4915,46.4915,46.402,46.4459,575.18026617895,0
+BBCB.US,D,20220503,000000,46.7998,46.7998,46.7003,46.7068,1654.1460452174,0
+BBCB.US,D,20220504,000000,46.5313,47.1081,46.5313,47.1081,14938.597962158,0
+BBCB.US,D,20220505,000000,46.8098,46.8098,46.27,46.456,548.03014871946,0
+BBCB.US,D,20220506,000000,46.2827,46.2827,46.1633,46.1633,979.41534835367,0
+BBCB.US,D,20220509,000000,46.044,46.2933,46.0439,46.2933,832.60360209121,0
+BBCB.US,D,20220510,000000,46.5363,46.5363,46.476,46.476,1062.876820544,0
+BBCB.US,D,20220511,000000,46.5959,46.7153,46.5959,46.6407,1202.6496474651,0
+BBCB.US,D,20220512,000000,46.7401,46.7401,46.6765,46.6765,1343.4280342921,0
+BBCB.US,D,20220513,000000,46.6407,46.6538,46.4219,46.5611,22545.658650346,0
+BBCB.US,D,20220516,000000,46.5114,46.6346,46.3822,46.4219,5176.6223956106,0
+BBCB.US,D,20220517,000000,46.2926,46.2976,46.1435,46.2677,2304.7433043394,0
+BBCB.US,D,20220518,000000,46.223,46.4318,46.223,46.4318,917.07063418742,0
+BBCB.US,D,20220519,000000,46.6307,46.6307,46.5413,46.5618,2426.4160529542,0
+BBCB.US,D,20220520,000000,46.6307,46.7175,46.6307,46.7175,1174.4939700997,0
+BBCB.US,D,20220523,000000,46.6307,46.7103,46.5313,46.5782,1110.1381361216,0
+BBCB.US,D,20220524,000000,46.9574,47.1379,46.9574,47.1342,2481.7218477791,0
+BBCB.US,D,20220525,000000,47.4561,47.5258,47.2871,47.5226,5302.317383849,0
+BBCB.US,D,20220526,000000,47.7048,47.7048,47.5618,47.5618,444.45747841101,0
+BBCB.US,D,20220527,000000,47.6849,47.8131,47.6849,47.7496,2376.1380576589,0
+BBCB.US,D,20220531,000000,47.2274,47.4562,47.2274,47.3848,3658.2269376906,0
+BBCB.US,D,20220601,000000,47.3368,47.3368,47.0484,47.0932,1276.0555205963,0
+BBCB.US,D,20220602,000000,46.9391,47.1071,46.9391,47.1045,580.20806570849,0
+BBCB.US,D,20220603,000000,46.9205,46.9673,46.9205,46.9673,586.24142514393,0
+BBCB.US,D,20220606,000000,46.9788,46.9788,46.7092,46.7092,592.27478457938,0
+BBCB.US,D,20220607,000000,47.0484,47.0484,46.9328,46.9328,481.66319492958,0
+BBCB.US,D,20220608,000000,46.7068,46.7068,46.7068,46.7068,87.483711813932,0
+BBCB.US,D,20220609,000000,46.4269,46.4269,46.4269,46.4269,177.98410334559,0
+BBCB.US,D,20220610,000000,45.9844,46.0551,45.8401,46.0551,1412.8116677997,0
+BBCB.US,D,20220613,000000,45.2782,45.2782,45.1093,45.1352,1767.774314585,0
+BBCB.US,D,20220614,000000,45.2296,45.2683,44.861,44.861,1736.6019575018,0
+BBCB.US,D,20220615,000000,45.4796,45.4796,45.4796,45.4796,37.205716518569,0
+BBCB.US,D,20220616,000000,45.1092,45.544,45.1092,45.544,488.70211427093,0
+BBCB.US,D,20220617,000000,45.6612,45.6612,45.5769,45.6117,416.30180104561,0
+BBCB.US,D,20220621,000000,45.5091,45.5091,45.2117,45.2117,1402.7560687406,0
+BBCB.US,D,20220622,000000,45.6259,45.6259,45.5126,45.5126,467.58535624688,0
+BBCB.US,D,20220623,000000,46.0242,46.0242,45.7961,45.7961,217.20093967597,0
+BBCB.US,D,20220624,000000,45.8635,45.8635,45.8391,45.8391,1163.4328111347,0
+BBCB.US,D,20220627,000000,45.6612,45.6612,45.4888,45.4888,621.43602185069,0
+BBCB.US,D,20220628,000000,45.507,45.5368,45.4949,45.4949,4139.8901326202,0
+BBCB.US,D,20220629,000000,45.7194,45.7194,45.7194,45.7194,132.73390757976,0
+BBCB.US,D,20220630,000000,45.8861,45.8861,45.8861,45.8861,328.81808923167,0
+BBCB.US,D,20220701,000000,46.1236,46.1856,46.1236,46.1856,270.49561468905,0
+BBCB.US,D,20220705,000000,46.1267,46.2707,46.1267,46.1746,1284.0999998436,0
+BBCB.US,D,20220706,000000,46.3622,46.3622,46.0042,46.0147,1313.2612371149,0
+BBCB.US,D,20220707,000000,45.9644,45.9913,45.9644,45.9913,157.87290522744,0
+BBCB.US,D,20220708,000000,45.8541,45.9048,45.8451,45.8993,1452.0285041301,0
+BBCB.US,D,20220711,000000,46.0503,46.1053,45.9985,45.9985,3629.0657004193,0
+BBCB.US,D,20220712,000000,46.2339,46.2877,46.0983,46.0983,3116.2301484066,0
+BBCB.US,D,20220713,000000,46.0838,46.3774,46.0838,46.3774,1444.9895847887,0
+BBCB.US,D,20220714,000000,46.1667,46.1667,46.1667,46.1667,44.24463585992,0
+BBCB.US,D,20220715,000000,46.4318,46.4318,46.4316,46.4316,155.86178541563,0
+BBCB.US,D,20220718,000000,46.1873,46.2429,46.1711,46.1711,446.46859822282,0
+BBCB.US,D,20220719,000000,46.2121,46.2657,46.2121,46.2657,227.25653873504,0
+BBCB.US,D,20220720,000000,46.2329,46.2329,46.2263,46.2263,640.54166006293,0
+BBCB.US,D,20220721,000000,46.6109,46.7361,46.6109,46.7361,597.30258410891,0
+BBCB.US,D,20220722,000000,46.9788,47.0799,46.9788,47.0799,738.08097093593,0
+BBCB.US,D,20220725,000000,46.7449,46.7449,46.7449,46.7449,65.361393883972,0
+BBCB.US,D,20220726,000000,46.8495,46.8794,46.7645,46.7645,4991.5993729237,0
+BBCB.US,D,20220727,000000,47.0385,47.0465,47.0274,47.0465,853.72036011527,0
+BBCB.US,D,20220728,000000,47.3572,47.3699,47.2672,47.3699,770.25888792496,0
+BBCB.US,D,20220729,000000,47.5117,47.5117,47.5117,47.5117,88.489271719839,0
+BBCB.US,D,20220801,000000,47.4969,47.5528,47.4969,47.5528,108.3276951444,0
+BBCB.US,D,20220802,000000,47.0489,47.0489,47.0489,47.0489,53.1608133579,0
+BBCB.US,D,20220803,000000,47.0871,47.4674,47.0871,47.4674,428.2956095061,0
+BBCB.US,D,20220804,000000,47.3763,47.8648,47.3763,47.562,61667.546529378,0
+BBCB.US,D,20220805,000000,46.9376,47.0191,46.8927,47.0191,549.6627494364,0
+BBCB.US,D,20220808,000000,47.1601,47.1601,47.1601,47.1601,19.0576500717,0
+BBCB.US,D,20220809,000000,47.0572,47.0572,47.0057,47.0057,2231.7511268175,0
+BBCB.US,D,20220810,000000,47.3364,47.4061,47.2855,47.3708,5324.1056095044,0
+BBCB.US,D,20220811,000000,47.2086,47.2086,47.0067,47.0067,876.6519032982,0
+BBCB.US,D,20220812,000000,47.4531,47.4531,47.4531,47.4531,252.7646220036,0
+BBCB.US,D,20220815,000000,47.5358,47.5358,47.4413,47.4413,119.3610715017,0
+BBCB.US,D,20220816,000000,47.2666,47.2821,47.2666,47.2821,1596.8304691656,0
+BBCB.US,D,20220817,000000,46.9176,46.9176,46.9176,46.9176,93.2821819299,0
+BBCB.US,D,20220818,000000,47.137,47.137,47.0089,47.0089,1123.398320016,0
+BBCB.US,D,20220819,000000,46.5688,46.5697,46.5666,46.5666,707.1391210815,0
+BBCB.US,D,20220822,000000,46.3982,46.3992,46.2792,46.2792,1079.2648145868,0
+BBCB.US,D,20220823,000000,46.3404,46.3404,46.3404,46.3404,87.2639766441,0
+BBCB.US,D,20220824,000000,46.1699,46.22,46.1699,46.22,353.0680434336,0
+BBCB.US,D,20220825,000000,46.467,46.6179,46.467,46.6179,217.6584245031,0
+BBCB.US,D,20220826,000000,46.4401,46.4491,46.3912,46.3912,309.9375722187,0
+BBCB.US,D,20220829,000000,46.15,46.15,46.0702,46.0756,2579.8039991796,0
+BBCB.US,D,20220830,000000,45.935,46.1312,45.935,46.1312,498.5080045071,0
+BBCB.US,D,20220831,000000,45.737,45.737,45.737,45.737,8.0242737144,0
+BBCB.US,D,20220901,000000,45.3995,45.3995,45.3995,45.3995,11.0333763573,0
+BBCB.US,D,20220902,000000,45.5907,45.6226,45.4382,45.4382,406.2288567915,0
+BBCB.US,D,20220906,000000,45.2826,45.2826,44.9009,44.9009,974.9492562996,0
+BBCB.US,D,20220907,000000,45.4308,45.4308,45.4197,45.4197,326.9891538618,0
+BBCB.US,D,20220908,000000,45.3524,45.3524,45.3156,45.3156,1306.9535812329,0
+BBCB.US,D,20220909,000000,45.452,45.452,45.4121,45.4121,325.9861196475,0
+BBCB.US,D,20220912,000000,45.5418,45.5418,45.3133,45.3133,586.7750153655,0
+BBCB.US,D,20220913,000000,44.9048,45.0822,44.9048,45.0176,315.9557775045,0
+BBCB.US,D,20220914,000000,45.1739,45.2026,45.1739,45.2026,366.1074882195,0
+BBCB.US,D,20220915,000000,45.0044,45.0044,44.8738,45.0013,813.4607477973,0
+BBCB.US,D,20220916,000000,44.9028,44.9443,44.8738,44.9443,1272.8504179467,0
+BBCB.US,D,20220919,000000,44.7442,44.9436,44.4053,44.9187,73927.633730767,0
+BBCB.US,D,20220920,000000,44.6744,44.6744,44.5748,44.5775,645.9540340092,0
+BBCB.US,D,20220921,000000,44.7243,44.7343,44.6645,44.712,405.2258225772,0
+BBCB.US,D,20220922,000000,44.1261,44.2358,44.1261,44.2045,320.970948576,0
+BBCB.US,D,20220923,000000,44.0274,44.1361,43.9267,44.0861,4400.3110981341,0
+BBCB.US,D,20220926,000000,43.8868,43.8968,43.4468,43.4468,6765.4657754535,0
+BBCB.US,D,20220927,000000,43.2687,43.2687,42.9195,42.9195,428.2956095061,0
+BBCB.US,D,20220928,000000,43.3385,43.6259,43.3385,43.6259,5237.8446670746,0
+BBCB.US,D,20220929,000000,43.0195,43.3495,43.0195,43.3495,2718.222720753,0
+BBCB.US,D,20220930,000000,43.4282,43.5678,43.2986,43.2986,6577.8983773794,0
+BBCB.US,D,20221003,000000,43.843,43.9167,43.7473,43.7808,628.9024523661,0
+BBCB.US,D,20221004,000000,44.1261,44.1261,43.9766,43.9918,38211.591427973,0
+BBCB.US,D,20221005,000000,43.498,43.6991,43.498,43.6991,1470.4481581638,0
+BBCB.US,D,20221006,000000,43.5578,43.7084,43.5578,43.6236,411.244027863,0
+BBCB.US,D,20221007,000000,43.2887,43.2887,43.2388,43.2517,823.4910899403,0
+BBCB.US,D,20221010,000000,42.9098,42.9196,42.9098,42.9196,319.9679143617,0
+BBCB.US,D,20221011,000000,43.0992,43.0992,42.86,42.9013,210.637185003,0
+BBCB.US,D,20221012,000000,42.8001,42.8395,42.7104,42.8395,426.2895410775,0
+BBCB.US,D,20221013,000000,42.8967,42.8967,42.8967,42.8967,51.1547449293,0
+BBCB.US,D,20221014,000000,43.0992,43.0992,42.5223,42.5223,423.2804384346,0
+BBCB.US,D,20221017,000000,42.7892,42.7892,42.6806,42.6879,622.8842470803,0
+BBCB.US,D,20221018,000000,42.6606,42.9185,42.6606,42.9185,258.7828272894,0
+BBCB.US,D,20221019,000000,42.4103,42.4103,42.4103,42.4103,48.1456422864,0
+BBCB.US,D,20221020,000000,42.1139,42.1139,42.1139,42.1139,68.2063265724,0
+BBCB.US,D,20221021,000000,41.9617,42.2247,41.9328,42.2247,1371.1477709481,0
+BBCB.US,D,20221024,000000,42.1921,42.1937,42.192,42.1937,310.940606433,0
+BBCB.US,D,20221025,000000,42.6774,42.6774,42.6774,42.6774,76.2306002868,0
+BBCB.US,D,20221026,000000,42.8191,42.8265,42.8191,42.8265,333.0073591476,0
+BBCB.US,D,20221027,000000,42.9896,43.0913,42.9896,42.9952,1166.5287912309,0
+BBCB.US,D,20221028,000000,43.0693,43.0693,42.9896,43.0511,1050.1768223721,0
+BBCB.US,D,20221031,000000,42.8447,42.8447,42.8447,42.8447,7.0212395001,0
+BBCB.US,D,20221101,000000,43.05,43.1159,43.05,43.1159,192,0
+BBCB.US,D,20221102,000000,43.42,43.44,43.12,43.12,655,0
+BBCB.US,D,20221103,000000,42.6,42.8143,42.6,42.8143,771,0
+BBCB.US,D,20221104,000000,42.84,42.8663,42.84,42.8663,401,0
+BBCB.US,D,20221107,000000,42.86,42.86,42.7443,42.7443,151,0
+BBCB.US,D,20221108,000000,42.84,42.99,42.84,42.8941,3022,0
+BBCB.US,D,20221109,000000,42.771,42.8283,42.771,42.8283,780,0
+BBCB.US,D,20221110,000000,44.0204,44.0204,44.0204,44.0204,21,0
+BBCB.US,D,20221111,000000,44.0861,44.0861,44.0861,44.0861,71,0
+BBCB.US,D,20221114,000000,44.0082,44.0082,43.9161,43.9161,366,0
+BBCB.US,D,20221115,000000,44.36,44.4303,44.36,44.4303,398,0
+BBCB.US,D,20221116,000000,44.56,44.737,44.56,44.737,533,0
+BBCB.US,D,20221117,000000,44.37,44.5517,44.36,44.5517,91386,0
+BBCB.US,D,20221118,000000,44.52,44.559,44.51,44.5303,624,0
+BBCB.US,D,20221121,000000,44.659,44.659,44.4844,44.4844,23068,0
+BBCB.US,D,20221122,000000,44.6981,44.84,44.6981,44.8196,3071,0
+BBCB.US,D,20221123,000000,45.14,45.1552,45.03,45.1552,8958,0
+BBCB.US,D,20221125,000000,45.44,45.46,45.16,45.23,16760,0
+BBCB.US,D,20221128,000000,45.45,45.45,44.949,44.9702,10626,0
+BBCB.US,D,20221129,000000,45.03,45.03,44.77,44.77,6312,0
+BBCB.US,D,20221130,000000,44.77,45.1871,44.719,45.1871,6617,0
+BBCB.US,D,20221201,000000,45.29,45.6102,45.29,45.6102,371,0
+BBCB.US,D,20221202,000000,45.805,45.83,45.805,45.83,244,0
+BBCB.US,D,20221205,000000,45.48,45.4878,45.449,45.4878,673,0
+BBCB.US,D,20221206,000000,45.609,45.675,45.609,45.6354,1238,0
+BBCB.US,D,20221207,000000,45.919,46.0547,45.919,46.0547,613,0
+BBCB.US,D,20221208,000000,46.05,46.05,45.935,45.961,1123,0
+BBCB.US,D,20221209,000000,45.789,45.8,45.7011,45.7011,4335,0
+BBCB.US,D,20221212,000000,45.96,45.96,45.6039,45.6039,1609,0
+BBCB.US,D,20221213,000000,46.55,46.55,45.9296,45.9296,3646,0
+BBCB.US,D,20221214,000000,45.88,46.0081,45.88,46.0081,315,0
+BBCB.US,D,20221215,000000,46.05,46.11,46.011,46.054,7869,0
+BBCB.US,D,20221216,000000,45.69,45.8966,45.69,45.8966,287,0
+BBCB.US,D,20221219,000000,45.65,45.65,45.45,45.5178,2018,0
+BBCB.US,D,20221220,000000,45.0301,45.0692,45.0301,45.0692,499,0
+BBCB.US,D,20221221,000000,45.22,45.3275,45.22,45.3275,2897,0
+BBCB.US,D,20221222,000000,45.38,45.38,45.299,45.375,4065,0
+BBCB.US,D,20221223,000000,45.17,45.37,45.17,45.2,9879,0
+BBCB.US,D,20221227,000000,44.963,44.963,44.7302,44.7302,3310,0
+BBCB.US,D,20221228,000000,44.889,44.89,44.6326,44.6326,697,0
+BBCB.US,D,20221229,000000,44.635,44.75,44.635,44.7285,2923,0
+BBCB.US,D,20221230,000000,44.63,44.63,44.4156,44.497,4019,0
+BBCB.US,D,20230103,000000,45.03,45.03,44.72,44.7227,415,0
+BBCB.US,D,20230104,000000,44.95,44.9975,44.95,44.9975,423,0
+BBCB.US,D,20230105,000000,44.97,44.9869,44.96,44.9869,1157,0
+BBCB.US,D,20230106,000000,45.2,45.6252,45.2,45.6252,244,0
+BBCB.US,D,20230109,000000,45.54,45.812,45.54,45.7394,1320,0
+BBCB.US,D,20230110,000000,45.56,45.6408,45.56,45.6408,170,0
+BBCB.US,D,20230111,000000,45.9499,45.9499,45.82,45.9333,7354,0
+BBCB.US,D,20230112,000000,46.13,46.55,46.13,46.41,17363,0
+BBCB.US,D,20230113,000000,46.252,46.252,46.252,46.252,72,0
+BBCB.US,D,20230117,000000,46.19,46.209,46.1228,46.1228,1112,0
+BBCB.US,D,20230118,000000,46.76,46.7601,46.599,46.6121,1060,0
+BBCB.US,D,20230119,000000,46.46,46.4985,46.439,46.4985,565,0
+BBCB.US,D,20230120,000000,46.31,46.33,46.2,46.31,4818,0
+BBCB.US,D,20230123,000000,46.2391,46.24,46.17,46.1792,1129,0
+BBCB.US,D,20230124,000000,46.1499,46.45,46.1495,46.3208,1789,0
+BBCB.US,D,20230125,000000,46.44,46.44,46.32,46.4213,389,0
+BBCB.US,D,20230126,000000,46.3094,46.48,46.3094,46.4228,636,0
+BBCB.US,D,20230127,000000,46.3,46.3109,46.2999,46.3109,511,0
+BBCB.US,D,20230130,000000,46.22,46.22,46.1727,46.1727,473,0
+BBCB.US,D,20230131,000000,46.361,46.4366,46.36,46.4366,612,0
+BBCB.US,D,20230201,000000,46.7006,46.7006,46.7006,46.7006,106,0
+BBCB.US,D,20230202,000000,46.8001,46.8001,46.73,46.7484,1230,0
+BBCB.US,D,20230203,000000,46.36,46.3801,46.32,46.3252,3187,0
+BBCB.US,D,20230206,000000,46.04,46.0581,46.0094,46.0094,2249,0
+BBCB.US,D,20230207,000000,45.95,46.1467,45.9284,45.9284,1945,0
+BBCB.US,D,20230208,000000,45.98,45.98,45.84,45.9518,1601,0
+BBCB.US,D,20230209,000000,45.98,45.98,45.649,45.665,2497,0
+BBCB.US,D,20230210,000000,45.59,45.59,45.4129,45.4129,1848,0
+BBCB.US,D,20230213,000000,45.45,45.5063,45.45,45.5063,786,0
+BBCB.US,D,20230214,000000,45.389,45.4559,45.219,45.4559,2515,0
+BBCB.US,D,20230215,000000,45.37,45.37,45.2327,45.2624,3149,0
+BBCB.US,D,20230216,000000,45.11,45.11,44.9957,44.9957,1005,0
+BBCB.US,D,20230217,000000,45.1411,45.1411,45.1411,45.1411,123,0
+BBCB.US,D,20230221,000000,44.7548,44.76,44.62,44.643,2095,0
+BBCB.US,D,20230222,000000,44.79,44.79,44.7371,44.7371,150,0
+BBCB.US,D,20230223,000000,44.9811,44.9811,44.9811,44.9811,136,0
+BBCB.US,D,20230224,000000,44.7382,44.7382,44.7382,44.7382,109,0
+BBCB.US,D,20230227,000000,44.7249,44.7249,44.7249,44.7249,199,0
+BBCB.US,D,20230228,000000,44.74,44.74,44.74,44.74,144,0
+BBCB.US,D,20230301,000000,44.48,44.48,44.31,44.344,4302,0
+BBCB.US,D,20230302,000000,44.19,44.3261,44.19,44.3261,3951,0
+BBCB.US,D,20230303,000000,44.61,44.9998,44.61,44.7688,794,0
+BBCB.US,D,20230306,000000,44.73,44.73,44.64,44.64,278,0
+BBCB.US,D,20230307,000000,44.71,44.71,44.5321,44.5321,2175,0
+BBCB.US,D,20230308,000000,44.68,44.68,44.4652,44.4652,2362,0
+BBCB.US,D,20230309,000000,44.5188,44.585,44.4899,44.4926,3141,0
+BBCB.US,D,20230310,000000,44.95,44.961,44.95,44.961,335,0
+BBCB.US,D,20230313,000000,45.17,45.17,45.025,45.025,190,0
+BBCB.US,D,20230314,000000,45.07,45.07,44.9092,44.9092,379,0
+BBCB.US,D,20230315,000000,45.15,45.2301,45.09,45.2239,806,0
+BBCB.US,D,20230316,000000,45.1365,45.1365,45.1365,45.1365,83,0
+BBCB.US,D,20230317,000000,45.3743,45.3743,45.3743,45.3743,31,0
+BBCB.US,D,20230320,000000,45.191,45.21,45.19,45.2017,3867,0
+BBCB.US,D,20230321,000000,45.27,45.3634,45.27,45.3634,133,0
+BBCB.US,D,20230322,000000,45.6209,45.6209,45.6209,45.6209,8,0
+BBCB.US,D,20230323,000000,45.81,45.81,45.7243,45.7243,1366,0
+BBCB.US,D,20230324,000000,45.84,45.8588,45.83,45.8588,5066,0
+BBCB.US,D,20230327,000000,45.6,45.6,45.3703,45.3703,146,0
+BBCB.US,D,20230328,000000,45.3117,45.3117,45.3117,45.3117,127,0
+BBCB.US,D,20230329,000000,45.36,45.4628,45.355,45.4628,1207,0
+BBCB.US,D,20230330,000000,45.54,45.55,45.5289,45.5289,2809,0
+BBCB.US,D,20230331,000000,45.54,45.891,45.54,45.891,987,0
+BBCB.US,D,20230403,000000,45.88,45.9657,45.88,45.9657,313,0
+BBCB.US,D,20230404,000000,46,46.0401,46,46.0401,622,0
+BBCB.US,D,20230405,000000,46.1705,46.1705,46.1705,46.1705,236,0
+BBCB.US,D,20230406,000000,46.21,46.21,46.1392,46.1392,771,0
+BBCB.US,D,20230410,000000,45.941,45.9606,45.941,45.9606,429,0
+BBCB.US,D,20230411,000000,45.92,45.95,45.92,45.9378,904,0
+BBCB.US,D,20230412,000000,45.93,45.93,45.8691,45.8691,1427,0
+BBCB.US,D,20230413,000000,45.95,45.95,45.93,45.941,529,0
+BBCB.US,D,20230414,000000,45.81,45.86,45.73,45.8101,19608,0
+BBCB.US,D,20230417,000000,45.5301,45.5553,45.5301,45.5553,176,0
+BBCB.US,D,20230418,000000,45.618,45.6703,45.618,45.6703,414,0
+BBCB.US,D,20230419,000000,45.53,45.53,45.47,45.4843,27999,0
+BBCB.US,D,20230420,000000,45.61,45.67,45.61,45.6495,810,0
+BBCB.US,D,20230421,000000,45.66,45.69,45.66,45.662,10311,0
+BBCB.US,D,20230424,000000,45.844,45.844,45.844,45.844,346,0
+BBCB.US,D,20230425,000000,46.06,46.12,46.03,46.0749,46511,0
+BBCB.US,D,20230426,000000,46.06,46.09,45.8694,45.8694,8656,0
+BBCB.US,D,20230427,000000,45.748,45.82,45.7053,45.7053,3128,0
+BBCB.US,D,20230428,000000,45.9826,46.013,45.95,46.013,517,0
+BBCB.US,D,20230501,000000,45.4,45.4,45.2579,45.2579,625,0
+BBCB.US,D,20230502,000000,45.58,45.7015,45.58,45.7015,744,0
+BBCB.US,D,20230503,000000,45.77,45.78,45.75,45.7609,933,0
+BBCB.US,D,20230504,000000,45.741,45.76,45.69,45.6952,2864,0
+BBCB.US,D,20230505,000000,45.56,45.56,45.455,45.5113,8742,0
+BBCB.US,D,20230508,000000,45.321,45.329,45.22,45.2406,1401,0
+BBCB.US,D,20230509,000000,45.24,45.24,45.2303,45.2303,200,0
+BBCB.US,D,20230510,000000,45.4624,45.5279,45.4624,45.5279,538,0
+BBCB.US,D,20230511,000000,45.6743,45.6743,45.6743,45.6743,260,0
+BBCB.US,D,20230512,000000,45.545,45.545,45.4415,45.4415,1388,0
+BBCB.US,D,20230515,000000,45.23,45.25,45.2286,45.2286,913,0
+BBCB.US,D,20230516,000000,45.09,45.09,45.0531,45.0531,279,0
+BBCB.US,D,20230517,000000,45.06,45.0795,45.0209,45.0209,4073,0
+BBCB.US,D,20230518,000000,44.871,44.925,44.87,44.8917,4893,0
+BBCB.US,D,20230519,000000,44.82,44.9166,44.805,44.805,2306,0
+BBCB.US,D,20230522,000000,44.84,44.84,44.7926,44.7926,608,0
+BBCB.US,D,20230523,000000,44.77,44.8841,44.77,44.8814,1053,0
+BBCB.US,D,20230524,000000,44.81,44.81,44.74,44.7541,674,0
+BBCB.US,D,20230525,000000,44.65,44.65,44.5789,44.5789,1605,0
+BBCB.US,D,20230526,000000,44.58,44.715,44.57,44.715,24850,0
+BBCB.US,D,20230530,000000,44.9201,44.9853,44.9201,44.9853,516,0
+BBCB.US,D,20230531,000000,45,45.1466,45,45.1466,827,0
+BBCB.US,D,20230601,000000,45.0994,45.0994,45.0994,45.0994,151,0
+BBCB.US,D,20230602,000000,44.961,44.973,44.96,44.973,917,0
+BBCB.US,D,20230605,000000,44.85,44.96,44.85,44.8906,470,0
+BBCB.US,D,20230606,000000,44.85,44.9396,44.825,44.9396,2406,0
+BBCB.US,D,20230607,000000,44.68,44.69,44.6109,44.6111,2036,0
+BBCB.US,D,20230608,000000,44.838,44.8707,44.838,44.8707,1017,0
+BBCB.US,D,20230609,000000,44.81,44.81,44.7626,44.7626,1232,0
+BBCB.US,D,20230612,000000,44.69,44.8686,44.69,44.8686,984,0
+BBCB.US,D,20230613,000000,44.829,44.829,44.7291,44.7291,1565,0
+BBCB.US,D,20230614,000000,44.67,44.85,44.67,44.8333,2351,0
+BBCB.US,D,20230615,000000,44.98,45.1343,44.98,45.1343,2473,0
+BBCB.US,D,20230616,000000,44.999,45.065,44.999,45.065,1323,0
+BBCB.US,D,20230620,000000,45.12,45.22,45.12,45.2084,4179,0
+BBCB.US,D,20230621,000000,45.2,45.2,44.989,45.1707,3890,0
+BBCB.US,D,20230622,000000,45,45,44.96,44.9839,371,0
+BBCB.US,D,20230623,000000,45.06,45.09,45.0278,45.09,93493,0
+BBCB.US,D,20230626,000000,45.17,45.17,45.1317,45.1317,3012,0
+BBCB.US,D,20230627,000000,45.0536,45.0536,45.0536,45.0536,137,0
+BBCB.US,D,20230628,000000,45.1111,45.2287,45.0793,45.2287,1342,0
+BBCB.US,D,20230629,000000,44.879,44.9497,44.879,44.9497,960,0
+BBCB.US,D,20230630,000000,45.05,45.1805,45.05,45.1805,113,0
+BBCB.US,D,20230703,000000,45.06,45.061,44.9719,44.9719,5771,0
+BBCB.US,D,20230705,000000,44.7901,44.7901,44.6899,44.6952,656,0
+BBCB.US,D,20230706,000000,44.281,44.3491,44.28,44.3491,2133,0
+BBCB.US,D,20230707,000000,44.23,44.3301,44.23,44.3144,1225,0
+BBCB.US,D,20230710,000000,44.43,44.54,44.43,44.5127,5751,0
+BBCB.US,D,20230711,000000,44.59,44.69,44.59,44.6657,4919,0
+BBCB.US,D,20230712,000000,44.9901,45.0151,44.9901,45.0151,498,0
+BBCB.US,D,20230713,000000,45.16,45.2707,45.16,45.2707,265,0
+BBCB.US,D,20230714,000000,45.0982,45.0982,44.9944,44.9944,727,0
+BBCB.US,D,20230717,000000,45.09,45.09,45.0554,45.0554,1908,0
+BBCB.US,D,20230718,000000,45.1693,45.1693,45.1693,45.1693,217,0
+BBCB.US,D,20230719,000000,45.28,45.3568,45.2601,45.3568,3377,0
+BBCB.US,D,20230720,000000,45.07,45.1027,45.01,45.1027,4714,0
+BBCB.US,D,20230721,000000,45.19,45.2,45.16,45.1868,859,0
+BBCB.US,D,20230724,000000,45.239,45.24,45.1383,45.1383,1883,0
+BBCB.US,D,20230725,000000,45.0601,45.0649,45.0601,45.0649,282,0
+BBCB.US,D,20230726,000000,45.17,45.2462,45.15,45.2462,961,0
+BBCB.US,D,20230727,000000,45.0201,45.0201,44.76,44.8036,3715,0
+BBCB.US,D,20230728,000000,44.94,45.0497,44.94,45.0497,7364,0
+BBCB.US,D,20230731,000000,45.139,45.1567,45.1167,45.13,2943,0
+BBCB.US,D,20230801,000000,44.63,44.63,44.5901,44.6249,4284,0
+BBCB.US,D,20230802,000000,44.41,44.41,44.29,44.4,831,0
+BBCB.US,D,20230803,000000,44.15,44.15,44.02,44.1017,11353,0
+BBCB.US,D,20230804,000000,44.24,44.51,44.24,44.4967,615,0
+BBCB.US,D,20230807,000000,44.4001,44.4083,44.37,44.4083,592,0
+BBCB.US,D,20230808,000000,44.5996,44.5996,44.52,44.5502,2193,0
+BBCB.US,D,20230809,000000,44.63,44.63,44.5755,44.5755,13454,0
+BBCB.US,D,20230810,000000,44.589,44.59,44.3297,44.3297,1672,0
+BBCB.US,D,20230811,000000,44.3,44.315,44.2068,44.2068,1986,0
+BBCB.US,D,20230814,000000,44.12,44.2395,44.12,44.1773,2100,0
+BBCB.US,D,20230815,000000,44.0147,44.0147,44.0147,44.0147,180,0
+BBCB.US,D,20230816,000000,44,44,43.846,43.846,1211,0
+BBCB.US,D,20230817,000000,43.89,43.89,43.69,43.7436,2927,0
+BBCB.US,D,20230818,000000,43.901,43.901,43.8672,43.875,957,0
+BBCB.US,D,20230821,000000,43.63,43.7195,43.63,43.715,24173,0
+BBCB.US,D,20230822,000000,43.84,43.84,43.77,43.7779,10461,0
+BBCB.US,D,20230823,000000,44.17,44.2747,44.1663,44.2747,2021,0
+BBCB.US,D,20230824,000000,44.195,44.195,44.14,44.1499,2326,0
+BBCB.US,D,20230825,000000,44.14,44.26,44.13,44.1566,1646,0
+BBCB.US,D,20230828,000000,44.24,44.2822,44.23,44.2822,1874,0
+BBCB.US,D,20230829,000000,44.26,44.58,44.26,44.567,5907,0
+BBCB.US,D,20230830,000000,44.6,44.6,44.525,44.525,423,0
+BBCB.US,D,20230831,000000,44.66,44.66,44.5998,44.5998,157,0
+BBCB.US,D,20230901,000000,44.18,44.18,44.1785,44.1785,555,0
+BBCB.US,D,20230905,000000,43.98,43.98,43.935,43.935,2644,0
+BBCB.US,D,20230906,000000,43.98,43.98,43.82,43.82,2878,0
+BBCB.US,D,20230907,000000,43.94,44.0323,43.94,44.0323,275820,0
+BBCB.US,D,20230908,000000,44.0901,44.0901,44.0695,44.0695,1256,0
+BBCB.US,D,20230911,000000,44.0101,44.0101,43.984,43.984,1997,0
+BBCB.US,D,20230912,000000,43.925,43.99,43.925,43.98,1133,0
+BBCB.US,D,20230913,000000,43.97,44.085,43.97,44.0511,5083,0
+BBCB.US,D,20230914,000000,44.07,44.1,43.99,44.0079,2698,0
+BBCB.US,D,20230915,000000,43.9001,43.97,43.9001,43.9382,2234,0
+BBCB.US,D,20230918,000000,43.9412,44.013,43.93,44.013,885,0
+BBCB.US,D,20230919,000000,43.95,43.9599,43.8994,43.8994,4699,0
+BBCB.US,D,20230920,000000,44.0232,44.052,43.87,43.87,4001,0
+BBCB.US,D,20230921,000000,43.541,43.5742,43.541,43.5742,253,0
+BBCB.US,D,20230922,000000,43.7793,43.7793,43.7793,43.7793,182,0
+BBCB.US,D,20230925,000000,43.54,43.5616,43.4566,43.4566,566,0
+BBCB.US,D,20230926,000000,43.4,43.41,43.33,43.3366,5536,0
+BBCB.US,D,20230927,000000,43.0972,43.1707,43.0972,43.1707,431,0
+BBCB.US,D,20230928,000000,43.191,43.2441,43.191,43.2441,570,0
+BBCB.US,D,20230929,000000,43.31,43.31,43.1995,43.1995,615,0
+BBCB.US,D,20231002,000000,42.8091,42.8091,42.6901,42.6944,707,0
+BBCB.US,D,20231003,000000,42.4,42.42,42.2992,42.2992,1425,0
+BBCB.US,D,20231004,000000,42.52,42.6263,42.52,42.6263,837,0
+BBCB.US,D,20231005,000000,42.58,42.58,42.5504,42.56,886,0
+BBCB.US,D,20231006,000000,42.32,42.5056,42.32,42.4604,738,0
+BBCB.US,D,20231009,000000,42.68,42.8973,42.68,42.8973,311,0
+BBCB.US,D,20231010,000000,42.95,42.95,42.8308,42.885,674,0
+BBCB.US,D,20231011,000000,43.0348,43.094,42.9656,43.094,449,0
+BBCB.US,D,20231012,000000,42.91,42.91,42.67,42.7375,1041,0
+BBCB.US,D,20231013,000000,42.9299,42.9299,42.9299,42.9299,16,0
+BBCB.US,D,20231016,000000,42.7322,42.7322,42.6829,42.6961,1050,0
+BBCB.US,D,20231017,000000,42.5,42.5,42.4087,42.4087,393,0
+BBCB.US,D,20231018,000000,42.2,42.215,42.0983,42.0983,20748,0
+BBCB.US,D,20231019,000000,42.062,42.062,41.88,41.9096,17778,0
+BBCB.US,D,20231020,000000,42.0049,42.0548,42.0049,42.0548,698,0
+BBCB.US,D,20231023,000000,42.13,42.37,42.13,42.2865,3818,0
+BBCB.US,D,20231024,000000,42.38,42.51,42.38,42.51,69547,0
+BBCB.US,D,20231025,000000,42.2485,42.2883,42.1779,42.1779,33795,0
+BBCB.US,D,20231026,000000,42.39,42.4,42.39,42.4,2591,0
+BBCB.US,D,20231027,000000,42.37,42.39,42.3347,42.3498,1663,0
+BBCB.US,D,20231030,000000,42.25,42.25,42.2001,42.2481,354,0
+BBCB.US,D,20231031,000000,42.3487,42.3487,42.2,42.2,1512,0
+BBCB.US,D,20231101,000000,42.3508,42.5293,42.34,42.5293,1514,0
+BBCB.US,D,20231102,000000,42.845,42.9125,42.825,42.9125,1867,0
+BBCB.US,D,20231103,000000,43.44,43.44,43.0788,43.0788,6262,0
+BBCB.US,D,20231106,000000,42.8408,42.8881,42.8408,42.8881,710,0
+BBCB.US,D,20231107,000000,42.99,43.18,42.99,43.1449,1239,0
+BBCB.US,D,20231108,000000,43.18,43.35,43.18,43.304,1111,0
+BBCB.US,D,20231109,000000,43.48,43.48,42.95,42.9945,2604,0
+BBCB.US,D,20231110,000000,43.18,43.19,43.14,43.16,1459,0
+BBCB.US,D,20231113,000000,43.1534,43.1534,43.1534,43.1534,290,0
+BBCB.US,D,20231114,000000,43.78,43.79,43.7,43.7,1112,0
+BBCB.US,D,20231115,000000,43.4846,43.53,43.4414,43.5209,702,0
+BBCB.US,D,20231116,000000,43.7694,43.77,43.71,43.71,2373,0
+BBCB.US,D,20231117,000000,43.98,43.98,43.81,43.9024,1794,0
+BBCB.US,D,20231120,000000,43.8623,44.037,43.8623,44.037,639,0
+BBCB.US,D,20231121,000000,44.0101,44.0492,44.0101,44.0492,3961,0
+BBCB.US,D,20231122,000000,44.15,44.1887,44.135,44.1887,888,0
+BBCB.US,D,20231124,000000,44.075,44.075,44.0298,44.0298,694,0
+BBCB.US,D,20231127,000000,44.14,44.3023,44.13,44.3023,1979,0
+BBCB.US,D,20231128,000000,44.25,44.58,44.25,44.4812,303367,0
+BBCB.US,D,20231129,000000,44.74,44.74,44.68,44.74,67862,0
+BBCB.US,D,20231130,000000,44.62,44.7,44.52,44.5759,103630,0
+BBCB.US,D,20231201,000000,44.62,45.03,44.62,44.9005,103104,0
+BBCB.US,D,20231204,000000,44.82,44.84,44.65,44.7,11450,0
+BBCB.US,D,20231205,000000,44.94,45.21,44.9,45.04,22869,0
+BBCB.US,D,20231206,000000,45.1999,45.26,45.15,45.2,41805,0
+BBCB.US,D,20231207,000000,45.1454,45.21,45.1454,45.2004,1087,0
+BBCB.US,D,20231208,000000,44.99,44.9932,44.97,44.9932,65189,0
+BBCB.US,D,20231211,000000,44.95,44.9797,44.87,44.9797,1226,0
+BBCB.US,D,20231212,000000,45.0101,45.1673,45.0101,45.1673,687,0
+BBCB.US,D,20231213,000000,45.3327,45.8122,45.3327,45.8122,868,0
+BBCB.US,D,20231214,000000,46.15,46.2169,46.12,46.2169,977,0
+BBCB.US,D,20231215,000000,46.16,46.17,46.15,46.17,9963,0
+BBCB.US,D,20231218,000000,46,46,45.895,45.9733,36516,0
+BBCB.US,D,20231219,000000,46.03,46.15,45.99,46.0371,2387,0
+BBCB.US,D,20231220,000000,46.09,46.2499,46.09,46.1986,1080,0
+BBCB.US,D,20231221,000000,46.2758,46.3,46.14,46.2563,14638,0
+BBCB.US,D,20231222,000000,46.169,46.169,46.169,46.169,146,0
+BBCB.US,D,20231226,000000,46.2372,46.2372,46.2372,46.2372,178,0
+BBCB.US,D,20231227,000000,46.38,46.5731,46.38,46.5731,727,0
+BBCB.US,D,20231228,000000,46.33,46.33,46.29,46.29,17764,0
+BBCB.US,D,20231229,000000,46.18,46.1932,46.18,46.1912,332,0
+BBCB.US,D,20240102,000000,45.95,46.08,45.93,45.96,7356,0
+BBCB.US,D,20240103,000000,45.68,45.88,45.6001,45.88,2198,0
+BBCB.US,D,20240104,000000,45.6105,45.655,45.5701,45.655,1223,0
+BBCB.US,D,20240105,000000,45.5905,45.5905,45.4999,45.4999,365,0
+BBCB.US,D,20240108,000000,45.76,45.82,45.75,45.8058,4423,0
+BBCB.US,D,20240109,000000,45.73,45.822,45.73,45.822,1289,0
+BBCB.US,D,20240110,000000,45.82,45.82,45.61,45.7379,2057,0
+BBCB.US,D,20240111,000000,45.8,45.991,45.7601,45.991,5584,0
+BBCB.US,D,20240112,000000,46.13,46.13,46.01,46.05,1142,0
+BBCB.US,D,20240116,000000,45.93,45.93,45.61,45.712,2846,0
+BBCB.US,D,20240117,000000,45.5697,45.71,45.535,45.6711,1247,0
+BBCB.US,D,20240118,000000,45.57,45.64,45.49,45.5652,215423,0
+BBCB.US,D,20240119,000000,45.5052,45.6037,45.5052,45.6037,664,0
+BBCB.US,D,20240122,000000,45.82,45.82,45.7052,45.7052,824,0
+BBCB.US,D,20240123,000000,45.5869,45.5869,45.5869,45.5869,36,0
+BBCB.US,D,20240124,000000,45.5317,45.5317,45.4896,45.4896,949,0
+BBCB.US,D,20240125,000000,45.683,45.7448,45.64,45.7448,2161,0
+BBCB.US,D,20240126,000000,45.76,45.76,45.66,45.6775,13133,0
+BBCB.US,D,20240129,000000,45.842,45.842,45.842,45.842,145,0
+BBCB.US,D,20240130,000000,45.9301,45.9301,45.9301,45.9301,152,0
+BBCB.US,D,20240131,000000,46.0601,46.11,46.0088,46.0088,76741,0
+BBCB.US,D,20240201,000000,46.0621,46.18,46.0621,46.1381,1207,0
+BBCB.US,D,20240202,000000,45.6901,45.8129,45.6901,45.8129,2582,0
+BBCB.US,D,20240205,000000,45.56,45.56,45.4009,45.4437,2628,0
+BBCB.US,D,20240206,000000,45.49,45.7,45.49,45.5741,18841,0
+BBCB.US,D,20240207,000000,45.65,45.65,45.51,45.519,129835,0
+BBCB.US,D,20240208,000000,45.47,45.47,45.332,45.3482,885,0
+BBCB.US,D,20240209,000000,45.265,45.2901,45.1,45.231,441101,0
+BBCB.US,D,20240212,000000,45.29,45.3356,45.24,45.2921,42298,0
+BBCB.US,D,20240213,000000,45.03,45.04,44.89,44.9299,56350,0
+BBCB.US,D,20240214,000000,45.05,45.05,45.04,45.05,675,0
+BBCB.US,D,20240215,000000,45.14,45.28,45.12,45.22,43701,0
+BBCB.US,D,20240216,000000,45.0899,45.0899,45.0899,45.0899,33,0
+BBCB.US,D,20240220,000000,45.24,45.24,45.11,45.13,4101,0
+BBCB.US,D,20240221,000000,45.17,45.17,44.88,45.03,38819,0
+BBCB.US,D,20240222,000000,45.23,45.23,45.12,45.1313,2465,0
+BBCB.US,D,20240223,000000,45.2698,45.2698,45.2698,45.2698,199,0
+BBCB.US,D,20240226,000000,45.14,45.19,45.03,45.1241,3575,0
+BBCB.US,D,20240227,000000,45.119,45.119,45.119,45.119,342,0
+BBCB.US,D,20240228,000000,45.1,45.1167,45.1,45.1167,328,0
+BBCB.US,D,20240229,000000,45.28,45.28,45.08,45.1506,8079,0
+BBCB.US,D,20240301,000000,45.1045,45.1704,45.1045,45.1704,1067,0
+BBCB.US,D,20240304,000000,45.03,45.14,45.03,45.0723,1113,0
+BBCB.US,D,20240305,000000,45.29,45.29,45.22,45.2723,2394,0
+BBCB.US,D,20240306,000000,45.39,45.4,45.364,45.3789,1341,0
+BBCB.US,D,20240307,000000,45.47,45.49,45.36,45.49,2075,0
+BBCB.US,D,20240308,000000,45.49,45.49,45.46,45.4712,1788,0
+BBCB.US,D,20240311,000000,45.54,45.57,45.45,45.5473,11178,0
+BBCB.US,D,20240312,000000,45.435,45.5,45.4015,45.425,6491,0
+BBCB.US,D,20240313,000000,45.4,45.43,45.31,45.41,27234,0
+BBCB.US,D,20240314,000000,45.24,45.24,45.03,45.0871,1105,0
+BBCB.US,D,20240315,000000,45.05,45.17,45.05,45.13,2489,0
+BBCB.US,D,20240318,000000,45.077,45.0802,45.0103,45.025,2771,0
+BBCB.US,D,20240319,000000,45.1602,45.2,45.13,45.1766,2605,0
+BBCB.US,D,20240320,000000,45.125,45.2468,45.125,45.2402,1387,0
+BBCB.US,D,20240321,000000,45.27,45.36,45.27,45.3098,1899,0
+BBCB.US,D,20240322,000000,45.53,45.53,45.4,45.4179,850,0
+BBCB.US,D,20240325,000000,45.37,45.41,45.3181,45.3192,3463,0
+BBCB.US,D,20240326,000000,45.265,45.33,45.23,45.23,1198,0
+BBCB.US,D,20240327,000000,45.35,45.5733,45.35,45.5733,1813,0
+BBCB.US,D,20240328,000000,45.5,45.5699,45.5,45.5221,1068,0
+BBCB.US,D,20240401,000000,45.002,45.02,44.93,44.93,9625,0
+BBCB.US,D,20240402,000000,44.886,44.898,44.82,44.85,31174,0
+BBCB.US,D,20240403,000000,44.82,44.9648,44.82,44.89,17079,0
+BBCB.US,D,20240404,000000,44.996,44.996,44.996,44.996,309,0
+BBCB.US,D,20240405,000000,44.8889,44.9197,44.835,44.835,1189,0
+BBCB.US,D,20240408,000000,44.83,44.8572,44.83,44.8377,2701,0
+BBCB.US,D,20240409,000000,45.03,45.03,45.0062,45.011,884,0
+BBCB.US,D,20240410,000000,44.68,44.68,44.4691,44.4691,4831,0
+BBCB.US,D,20240411,000000,44.444,44.444,44.418,44.418,567,0
+BBCB.US,D,20240412,000000,44.6,44.6,44.5186,44.5186,602,0
+BBCB.US,D,20240415,000000,44.2,44.2,44.1103,44.1103,729,0
+BBCB.US,D,20240416,000000,43.9938,44.0155,43.979,44.0155,2719,0
+BBCB.US,D,20240417,000000,44.09,44.32,44.09,44.2082,9312,0
+BBCB.US,D,20240418,000000,44.1076,44.1076,44.1076,44.1076,540,0
+BBCB.US,D,20240419,000000,44.21,44.21,44.12,44.12,578,0
+BBCB.US,D,20240422,000000,44.22,44.2384,44.22,44.2384,141,0
+BBCB.US,D,20240423,000000,44.3602,44.3602,44.3154,44.3154,530,0
+BBCB.US,D,20240424,000000,44.13,44.13,44.12,44.12,804,0
+BBCB.US,D,20240425,000000,43.9996,44.04,43.99,44.04,1106,0
+BBCB.US,D,20240426,000000,44.17,44.22,44.16,44.1921,1823,0
+BBCB.US,D,20240429,000000,44.33,44.34,44.33,44.34,301,0
+BBCB.US,D,20240430,000000,44.22,44.24,44.1375,44.1375,1133,0
+BBCB.US,D,20240501,000000,44.04,44.21,43.99,44.1407,2955,0
+BBCB.US,D,20240502,000000,44.21,44.3414,44.155,44.3414,1426,0
+BBCB.US,D,20240503,000000,44.71,44.71,44.53,44.58,5049,0
+BBCB.US,D,20240506,000000,44.61,44.68,44.61,44.63,2942,0
+BBCB.US,D,20240507,000000,44.8599,44.9,44.72,44.7572,11580,0
+BBCB.US,D,20240508,000000,44.6401,44.69,44.6257,44.6257,3412,0
+BBCB.US,D,20240509,000000,44.58,44.74,44.58,44.7043,9683,0
+BBCB.US,D,20240510,000000,44.75,44.75,44.5855,44.5855,1739,0
+BBCB.US,D,20240513,000000,44.74,44.78,44.581,44.6025,9869,0
+BBCB.US,D,20240514,000000,44.7,44.72,44.6,44.66,31764,0
+BBCB.US,D,20240515,000000,44.9813,45.07,44.96,45.01,3840,0
+BBCB.US,D,20240516,000000,44.99,44.99,44.9559,44.9559,1197,0
+BBCB.US,D,20240517,000000,44.93,44.93,44.83,44.8388,3956,0
+BBCB.US,D,20240520,000000,44.9,44.92,44.8,44.8,4758,0
+BBCB.US,D,20240521,000000,44.96,44.964,44.911,44.9455,1298,0
+BBCB.US,D,20240522,000000,44.89,44.9,44.871,44.875,2268,0
+BBCB.US,D,20240523,000000,44.72,44.75,44.66,44.66,3494,0
+BBCB.US,D,20240524,000000,44.78,44.84,44.731,44.82,3529,0
+BBCB.US,D,20240528,000000,44.77,44.77,44.411,44.5161,7205,0
+BBCB.US,D,20240529,000000,44.59,44.59,44.32,44.3804,5579,0
+BBCB.US,D,20240530,000000,44.6496,44.65,44.48,44.5397,3242,0
+BBCB.US,D,20240531,000000,44.75,44.75,44.7,44.7475,1769,0
+BBCB.US,D,20240603,000000,44.7,44.846,44.7,44.8391,2549,0
+BBCB.US,D,20240604,000000,44.99,45.0405,44.99,45.0405,795,0
+BBCB.US,D,20240605,000000,45.045,45.144,45.0105,45.1421,1224,0
+BBCB.US,D,20240606,000000,45.1017,45.1197,45.1017,45.1197,495,0
+BBCB.US,D,20240607,000000,44.78,44.8312,44.78,44.7893,1759,0
+BBCB.US,D,20240610,000000,44.69,44.7063,44.68,44.7045,1126,0
+BBCB.US,D,20240611,000000,44.79,44.83,44.76,44.8257,11402,0
+BBCB.US,D,20240612,000000,45.32,45.35,45.1076,45.1076,1945,0
+BBCB.US,D,20240613,000000,45.22,45.3191,45.1772,45.3191,2152,0
+BBCB.US,D,20240614,000000,45.3066,45.3066,45.3066,45.3066,196,0
+BBCB.US,D,20240617,000000,45.12,45.1993,45.12,45.1578,2228,0
+BBCB.US,D,20240618,000000,45.3,45.4,45.23,45.3,87442,0
+BBCB.US,D,20240620,000000,45.28,45.28,45.121,45.26,5060,0
+BBCB.US,D,20240621,000000,45.2841,45.2841,45.12,45.2105,3129,0
+BBCB.US,D,20240624,000000,45.2618,45.2618,45.22,45.223,5299,0
+BBCB.US,D,20240625,000000,45.2444,45.25,45.16,45.235,14284,0
+BBCB.US,D,20240626,000000,44.94,45.03,44.94,45.0243,5503,0
+BBCB.US,D,20240627,000000,45.17,45.17,45.1,45.12,3537,0
+BBCB.US,D,20240628,000000,45.1884,45.1884,44.8949,44.8949,1300,0
+BBCB.US,D,20240701,000000,44.5291,44.5291,44.44,44.44,1572,0
+BBCB.US,D,20240702,000000,44.61,44.6894,44.56,44.6894,3456,0
+BBCB.US,D,20240703,000000,44.9467,44.9467,44.9467,44.9467,189,0
+BBCB.US,D,20240705,000000,45.11,45.1753,45.1,45.1644,1666,0
+BBCB.US,D,20240708,000000,45.12,45.1758,45.12,45.1758,1117,0
+BBCB.US,D,20240709,000000,45.24,45.24,45.08,45.11,5233,0
+BBCB.US,D,20240710,000000,45.145,45.194,45.145,45.194,160,0
+BBCB.US,D,20240711,000000,45.43,45.47,45.398,45.398,1714,0
+BBCB.US,D,20240712,000000,45.46,45.56,45.46,45.545,4786,0
+BBCB.US,D,20240715,000000,45.44,45.45,45.3648,45.3648,1980,0
+BBCB.US,D,20240716,000000,45.47,45.5515,45.4609,45.5515,1748,0
+BBCB.US,D,20240717,000000,45.48,45.58,45.34,45.56,10802,0
+BBCB.US,D,20240718,000000,45.48,45.5599,45.4177,45.4177,861,0
+BBCB.US,D,20240719,000000,45.36,45.36,45.285,45.2924,7878,0
+BBCB.US,D,20240722,000000,45.44,45.44,45.24,45.28,3253,0
+BBCB.US,D,20240723,000000,45.36,45.37,45.25,45.26,17355,0
+BBCB.US,D,20240724,000000,45.33,45.35,45.0789,45.0789,26070,0
+BBCB.US,D,20240725,000000,45.13,45.27,45.13,45.2023,2901,0
+BBCB.US,D,20240726,000000,45.335,45.3977,45.335,45.3904,5572,0
+BBCB.US,D,20240729,000000,45.55,45.55,45.431,45.4698,4150,0
+BBCB.US,D,20240730,000000,45.47,45.47,45.431,45.47,2093,0
+BBCB.US,D,20240731,000000,45.67,45.7,45.56,45.7,3815,0
+BBCB.US,D,20240801,000000,45.7402,45.7402,45.571,45.613,6575,0
+BBCB.US,D,20240802,000000,45.9756,46.1179,45.97,46.1179,1850,0
+BBCB.US,D,20240805,000000,46.12,46.12,45.7701,45.98,158650,0
+BBCB.US,D,20240806,000000,46,46,45.721,45.721,2131,0
+BBCB.US,D,20240807,000000,45.7797,45.7797,45.5874,45.5874,1403,0
+BBCB.US,D,20240808,000000,45.605,45.605,45.5898,45.6,634,0
+BBCB.US,D,20240809,000000,45.7978,45.7991,45.73,45.76,2576,0
+BBCB.US,D,20240812,000000,45.76,45.908,45.76,45.8443,5170,0
+BBCB.US,D,20240813,000000,46.05,46.15,46.011,46.1179,3119,0
+BBCB.US,D,20240814,000000,46.25,46.32,46.241,46.3,24110,0
+BBCB.US,D,20240815,000000,46.12,46.15,46.12,46.15,646,0
+BBCB.US,D,20240816,000000,46.2017,46.2519,46.13,46.2519,2671,0
+BBCB.US,D,20240819,000000,46.3,46.39,46.3,46.3476,1425,0
+BBCB.US,D,20240820,000000,46.4315,46.4512,46.39,46.4512,1542,0
+BBCB.US,D,20240821,000000,46.47,46.58,46.47,46.58,4457,0
+BBCB.US,D,20240822,000000,46.3966,46.4096,46.3,46.4096,11356,0
+BBCB.US,D,20240823,000000,46.5,46.6334,46.5,46.6334,2839,0
+BBCB.US,D,20240826,000000,46.63,46.67,46.5972,46.5972,812,0
+BBCB.US,D,20240827,000000,46.43,46.58,46.43,46.561,4951,0
+BBCB.US,D,20240828,000000,46.55,46.57,46.51,46.5172,1290,0
+BBCB.US,D,20240829,000000,46.44,46.57,46.39,46.4668,5638,0
+BBCB.US,D,20240830,000000,46.48,46.5299,46.356,46.356,1366,0
+BBCB.US,D,20240903,000000,46.35,46.35,46.25,46.2837,1520,0
+BBCB.US,D,20240904,000000,46.35,46.54,46.341,46.5189,8795,0
+BBCB.US,D,20240905,000000,46.62,46.6932,46.49,46.6932,3809,0
+BBCB.US,D,20240906,000000,46.665,46.6977,46.665,46.6977,443,0
+BBCB.US,D,20240909,000000,46.71,46.83,46.71,46.7694,6659,0
+BBCB.US,D,20240910,000000,46.9,46.9,46.9,46.9,394,0
+BBCB.US,D,20240911,000000,46.86,46.954,46.8,46.918,3460,0
+BBCB.US,D,20240912,000000,46.7916,46.8815,46.75,46.8815,2593,0
+BBCB.US,D,20240913,000000,47.0199,47.08,46.965,46.99,6672,0
+BBCB.US,D,20240916,000000,46.97,47.1571,46.97,47.1571,2520,0
+BBCB.US,D,20240917,000000,47.21,47.21,47.121,47.1557,3059,0
+BBCB.US,D,20240918,000000,47.03,47.24,46.9907,46.9907,1524,0
+BBCB.US,D,20240919,000000,47.06,47.06,46.97,47.0178,3332,0
+BBCB.US,D,20240920,000000,46.99,47.18,46.974516,47.0782,10651,0
+BBCB.US,D,20240923,000000,46.96,47.1147,46.94,46.96,42119,0
+BBCB.US,D,20240924,000000,46.9235,47.105,46.9235,47.0809,2564,0
+BBCB.US,D,20240925,000000,46.9394,46.9394,46.8503,46.8503,4169,0
+BBCB.US,D,20240926,000000,46.92,46.92,46.77,46.78,12493,0
+BBCB.US,D,20240927,000000,46.96,47.0045,46.9405,46.9744,3516,0
+BBCB.US,D,20240930,000000,46.94,47.0156,46.8314,46.949,14215,0
+BBCB.US,D,20241001,000000,46.9179,46.9179,46.9179,46.9179,201,0
+BBCB.US,D,20241002,000000,46.7275,46.8475,46.7275,46.8475,709,0
+BBCB.US,D,20241003,000000,46.75,46.75,46.61,46.6128,2606,0
+BBCB.US,D,20241004,000000,46.37,46.4052,46.355,46.355,700,0
+BBCB.US,D,20241007,000000,46.3,46.3,46.16,46.168,1174,0
+BBCB.US,D,20241008,000000,46.21,46.2458,46.21,46.2458,401,0
+BBCB.US,D,20241009,000000,46.18,46.18,46.145,46.1566,1154,0
+BBCB.US,D,20241010,000000,46.09,46.15,46.05,46.1385,1923,0
+BBCB.US,D,20241011,000000,46.1,46.1751,46.1,46.1674,446,0
+BBCB.US,D,20241014,000000,46.04,46.1694,46.04,46.1694,1128,0
+BBCB.US,D,20241015,000000,46.34,46.34,46.21,46.339,1084,0
+BBCB.US,D,20241016,000000,46.44,46.46,46.414,46.4507,1734,0
+BBCB.US,D,20241017,000000,46.19,46.19,46.1587,46.1587,1086,0
+BBCB.US,D,20241018,000000,46.2,46.2099,46.15,46.1747,2976,0
+BBCB.US,D,20241021,000000,45.98,45.98,45.7882,45.7882,1451,0
+BBCB.US,D,20241022,000000,45.7484,45.78,45.7,45.78,3047,0
+BBCB.US,D,20241023,000000,45.6564,45.6564,45.58,45.6226,1670,0
+BBCB.US,D,20241024,000000,45.6705,45.7453,45.6541,45.7453,4823,0
+BBCB.US,D,20241025,000000,45.8501,45.8501,45.675,45.675,967,0
+BBCB.US,D,20241028,000000,45.72,45.72,45.4992,45.59,4936,0
+BBCB.US,D,20241029,000000,45.5372,45.6777,45.493,45.6673,1796,0
+BBCB.US,D,20241030,000000,45.86,45.86,45.633,45.633,853,0
+BBCB.US,D,20241031,000000,45.575,45.575,45.5642,45.5642,1565,0
+BBCB.US,D,20241101,000000,45.465,45.465,45.153,45.153,3787,0
+BBCB.US,D,20241104,000000,45.46,45.46,45.36,45.44,17260,0
+BBCB.US,D,20241105,000000,45.34,45.5555,45.34,45.5555,6728,0
+BBCB.US,D,20241106,000000,45.2283,45.3431,45.1899,45.2431,3097,0
+BBCB.US,D,20241107,000000,45.52,45.69,45.52,45.656,4370,0
+BBCB.US,D,20241108,000000,45.72,45.7564,45.71,45.7564,3475,0
+BBCB.US,D,20241111,000000,45.6883,45.7999,45.67,45.715,2522,0
+BBCB.US,D,20241112,000000,45.51,45.5161,45.34,45.3435,11779,0
+BBCB.US,D,20241113,000000,45.35,45.35,45.22,45.2424,6585,0
+BBCB.US,D,20241115,000000,45.1625,45.2823,45.1625,45.2823,329,0
+BBCB.US,D,20241118,000000,45.27,45.4,45.22,45.36,3194,0
+BBCB.US,D,20241119,000000,45.459,45.459,45.415,45.415,239,0
+BBCB.US,D,20241120,000000,45.335,45.3895,45.3062,45.3062,7646,0
+BBCB.US,D,20241121,000000,45.3875,45.3875,45.2996,45.2996,3587,0
+BBCB.US,D,20241122,000000,45.29,45.34,45.29,45.3144,2024,0
+BBCB.US,D,20241125,000000,45.6987,45.7702,45.6987,45.7702,470,0
+BBCB.US,D,20241126,000000,45.63,45.71,45.61,45.6935,8885,0
+BBCB.US,D,20241127,000000,45.74,45.885,45.74,45.814,2602,0
+BBCB.US,D,20241129,000000,45.97,46.03,45.97,46.03,2514,0
+BBCB.US,D,20241202,000000,45.7899,45.93,45.7899,45.89,9090,0
+BBCB.US,D,20241203,000000,45.945,45.97,45.8,45.805,3598,0
+BBCB.US,D,20241204,000000,45.745,46.0299,45.71,45.95,2810,0
+BBCB.US,D,20241205,000000,45.9399,45.9881,45.891,45.9673,4550,0
+BBCB.US,D,20241206,000000,45.9991,46.0529,45.91,46.0529,2402,0
+BBCB.US,D,20241209,000000,45.99,45.99,45.947,45.947,1988,0
+BBCB.US,D,20241210,000000,45.91,45.9154,45.848,45.9154,2401,0
+BBCB.US,D,20241211,000000,45.97,45.98,45.73,45.79,10884,0
+BBCB.US,D,20241212,000000,45.7,45.7,45.52,45.59,4807,0
+BBCB.US,D,20241213,000000,45.495,45.495,45.41,45.42,2272,0
+BBCB.US,D,20241216,000000,45.48,45.5,45.34,45.39,7729,0
+BBCB.US,D,20241217,000000,45.4587,45.495,45.36,45.39,8119,0
+BBCB.US,D,20241218,000000,45.4856,45.4856,45.0318,45.0318,1699,0
+BBCB.US,D,20241219,000000,44.91,44.91,44.71,44.81,12816,0
+BBCB.US,D,20241220,000000,45.04,45.04,44.9772,44.9772,1216,0
+BBCB.US,D,20241223,000000,44.95,44.98,44.78,44.82,10112,0
+BBCB.US,D,20241224,000000,44.84,44.977,44.84,44.977,2182,0
+BBCB.US,D,20241226,000000,44.82,45.01,44.82,44.9949,5884,0
+BBCB.US,D,20241227,000000,44.945,44.9842,44.81,44.87,6129,0
+BBCB.US,D,20241230,000000,44.98,45.0243,44.97,45,3282,0
+BBCB.US,D,20241231,000000,44.9112,44.9112,44.69,44.74,13106,0
+BBCB.US,D,20250102,000000,44.89,44.89,44.715,44.7599,1192,0
+BBCB.US,D,20250103,000000,44.68,44.81,44.6663,44.6663,1375,0
+BBCB.US,D,20250106,000000,44.5901,44.66,44.5901,44.5974,1447,0
+BBCB.US,D,20250107,000000,44.54,44.54,44.3943,44.4266,2111,0
+BBCB.US,D,20250108,000000,44.4104,44.5033,44.4104,44.4985,3038,0
+BBCB.US,D,20250110,000000,44.2411,44.4,44.2,44.245,5343,0
+BBCB.US,D,20250113,000000,44.22,44.3199,44.16,44.17,15819,0
+BBCB.US,D,20250114,000000,44.175,44.2129,44.12,44.2129,2150,0
+BBCB.US,D,20250115,000000,44.6332,44.65,44.6166,44.6166,3407,0
+BBCB.US,D,20250116,000000,44.757,44.7899,44.7169,44.7292,29901,0
+BBCB.US,D,20250117,000000,44.84,44.84,44.7597,44.7597,1423,0
+BBCB.US,D,20250121,000000,44.9,44.97,44.86,44.97,10270,0
+BBCB.US,D,20250122,000000,44.97,44.98,44.82,44.855,12422,0
+BBCB.US,D,20250123,000000,44.77,44.88,44.72,44.815,5432,0
+BBCB.US,D,20250124,000000,44.79,44.88,44.78,44.8646,2508,0
+BBCB.US,D,20250127,000000,45.07,45.1354,45.06,45.1354,13928,0
+BBCB.US,D,20250128,000000,45.075,45.1,45.075,45.08,785,0
+BBCB.US,D,20250129,000000,45.07,45.07,44.95,45.0381,2049,0
+BBCB.US,D,20250130,000000,45.16,45.17,45.1049,45.1049,1616,0
+BBCB.US,D,20250131,000000,45.1601,45.22,44.99,45,10607,0
+BBCB.US,D,20250203,000000,44.97,45.01,44.72,44.9,4693,0
+BBCB.US,D,20250204,000000,44.83,44.9907,44.83,44.9907,4412,0
+BBCB.US,D,20250205,000000,45.21,45.2995,45.21,45.2264,3301,0
+BBCB.US,D,20250206,000000,45.1858,45.19,45.1065,45.162,969,0
+BBCB.US,D,20250207,000000,44.98,45.0191,44.98,45.015,1538,0
+BBCB.US,D,20250210,000000,45.0591,45.07,44.9896,44.9896,1169,0
+BBCB.US,D,20250211,000000,44.9055,44.9825,44.9055,44.915,1047,0
+BBCB.US,D,20250212,000000,44.7181,44.766,44.715,44.715,1993,0
+BBCB.US,D,20250213,000000,44.94,45.035,44.94,45.035,1390,0
+BBCB.US,D,20250214,000000,45.2,45.2,45.1709,45.1709,1823,0
+BBCB.US,D,20250218,000000,45.09,45.09,44.9821,44.9821,1616,0
+BBCB.US,D,20250219,000000,44.9697,45.035,44.9697,45.035,6536,0
+BBCB.US,D,20250220,000000,45.0983,45.1235,45.09,45.1235,1331,0
+BBCB.US,D,20250221,000000,45.2107,45.35,45.2107,45.2772,2010,0
+BBCB.US,D,20250224,000000,45.3,45.479,45.3,45.38,3812,0
+BBCB.US,D,20250225,000000,45.57,45.69,45.57,45.682,5387,0
+BBCB.US,D,20250226,000000,45.65,45.73,45.64,45.701,1748,0
+BBCB.US,D,20250227,000000,45.58,45.68,45.56,45.5728,62395,0
+BBCB.US,D,20250228,000000,45.64,45.77,45.62,45.76,3913,0
+BBCB.US,D,20250303,000000,45.49,45.7,45.49,45.681,2457,0
+BBCB.US,D,20250304,000000,45.662,45.662,45.54,45.5582,24401,0
+BBCB.US,D,20250305,000000,45.531,45.531,45.451,45.46,2201,0
+BBCB.US,D,20250306,000000,45.2675,45.4288,45.26,45.29,4170,0
+BBCB.US,D,20250307,000000,45.38,45.4044,45.2,45.24,2086,0
+BBCB.US,D,20250310,000000,45.43,45.49,45.4079,45.4079,4739,0
+BBCB.US,D,20250311,000000,45.355,45.445,45.165,45.165,2315,0
+BBCB.US,D,20250312,000000,45.1392,45.15,45.0358,45.0358,2854,0
+BBCB.US,D,20250313,000000,44.915,45.131,44.915,45.131,815,0
+BBCB.US,D,20250314,000000,45.193754,45.193754,45.1351,45.1351,3468,0
+BBCB.US,D,20250317,000000,45.21,45.34,45.21,45.215,2709,0
+BBCB.US,D,20250318,000000,45.18,45.34,45.18,45.2962,35954,0
+BBCB.US,D,20250319,000000,45.2837,45.52,45.2837,45.5028,3412,0
+BBCB.US,D,20250320,000000,45.46,45.46,45.46,45.46,278,0
+BBCB.US,D,20250321,000000,45.42,45.42,45.4,45.41,1106,0
+BBCB.US,D,20250324,000000,45.296,45.38,45.2351,45.2351,3921,0
+BBCB.US,D,20250325,000000,45.3223,45.3223,45.24,45.2953,1603,0
+BBCB.US,D,20250326,000000,45.1365,45.1365,45.13,45.13,588,0
+BBCB.US,D,20250327,000000,45.09,45.115,45.05,45.1132,2374,0
+BBCB.US,D,20250328,000000,45.25,45.3432,45.25,45.3432,588,0
+BBCB.US,D,20250331,000000,45.4,45.4224,45.32,45.4224,1626,0
+BBCB.US,D,20250401,000000,45.301,45.301,45.301,45.301,434,0
+BBCB.US,D,20250402,000000,45.36,45.38,45.36,45.38,913,0
+BBCB.US,D,20250403,000000,45.45,45.45,45.4,45.41,837,0
+BBCB.US,D,20250404,000000,45.479,45.479,45.35,45.35,872,0
+BBCB.US,D,20250407,000000,44.88,44.98,44.5296,44.5296,13589,0
+BBCB.US,D,20250408,000000,44.65,44.65,44.05,44.05,1691,0
+BBCB.US,D,20250409,000000,43.6706,44.68,43.49,44.68,2219,0
+BBCB.US,D,20250410,000000,44.28,44.28,44.01,44.0589,3069,0
+BBCB.US,D,20250411,000000,43.65,44.1,43.65,44.0733,2696,0
+BBCB.US,D,20250414,000000,44.3,44.35,44.2598,44.3074,3188,0
+BBCB.US,D,20250415,000000,44.4,44.63,44.34,44.4974,2970,0
+BBCB.US,D,20250416,000000,44.6,44.65,44.6,44.6435,2841,0
+BBCB.US,D,20250417,000000,44.67,44.68,44.6,44.6131,2470,0
+BBCB.US,D,20250421,000000,44.46,44.468,44.17,44.3067,3970,0
+BBCB.US,D,20250422,000000,44.42,44.42,44.3845,44.3845,1894,0
+BBCB.US,D,20250423,000000,44.8951,44.8951,44.5398,44.5398,2848,0
+BBCB.US,D,20250424,000000,44.84,44.92,44.56,44.8745,15702,0
+BBCB.US,D,20250425,000000,45.11,45.11,45.08,45.0915,1798,0
+BBCB.US,D,20250428,000000,45.11,45.2705,45.11,45.202,3718,0
+BBCB.US,D,20250429,000000,45.2263,45.335,45.2263,45.2388,2823,0
+BBCB.US,D,20250430,000000,45.159,45.1985,45.159,45.1985,929,0
+BBCB.US,D,20250501,000000,44.771,44.89,44.771,44.8256,6516,0
+BBCB.US,D,20250502,000000,44.7222,44.85,44.63,44.7308,2269,0
+BBCB.US,D,20250505,000000,44.56,44.66,44.559,44.6592,3558,0
+BBCB.US,D,20250506,000000,44.5941,44.71,44.55,44.71,1034,0
+BBCB.US,D,20250507,000000,44.7872,44.8269,44.7872,44.8185,1379,0
+BBCB.US,D,20250508,000000,44.79,44.8099,44.63,44.637,5608,0
+BBCB.US,D,20250509,000000,44.705,44.74,44.56,44.635,25107,0
+BBCB.US,D,20250512,000000,44.6697,44.695,44.5912,44.5912,1545,0
+BBCB.US,D,20250513,000000,44.6199,44.6199,44.5972,44.5972,1010,0
+BBCB.US,D,20250514,000000,44.425,44.425,44.4236,44.4236,371,0
+BBCB.US,D,20250515,000000,44.5281,44.6929,44.5281,44.6929,1122,0
+BBCB.US,D,20250516,000000,44.8,44.8,44.72,44.7585,1617,0
+BBCB.US,D,20250519,000000,44.67,44.7944,44.6,44.7944,6066,0
+BBCB.US,D,20250520,000000,44.664,44.75,44.61,44.6854,2701,0
+BBCB.US,D,20250521,000000,44.54,44.59,44.25,44.3193,18862,0
+BBCB.US,D,20250522,000000,44.4066,44.4878,44.38,44.4878,931,0
+BBCB.US,D,20250523,000000,44.535,44.56,44.505,44.5212,1424,0
+BBCB.US,D,20250527,000000,44.72,44.86,44.72,44.84,2525,0
+BBCB.US,D,20250528,000000,44.6826,44.765,44.6826,44.7246,1200,0
+BBCB.US,D,20250529,000000,44.81,44.9,44.81,44.869,3119,0
+BBCB.US,D,20250530,000000,44.8819,45,44.8819,44.97,2280,0
+BBCB.US,D,20250602,000000,44.68,44.7025,44.6,44.7025,3004,0
+BBCB.US,D,20250603,000000,44.85,44.85,44.745,44.745,1844,0
+BBCB.US,D,20250605,000000,45,45,44.905,44.905,355,0
+BBCB.US,D,20250606,000000,44.795,44.9,44.67,44.6947,9375,0
+BBCB.US,D,20250609,000000,44.75,44.785,44.62,44.785,1569,0
+BBCB.US,D,20250610,000000,44.8496,44.862,44.8496,44.862,2077,0
+BBCB.US,D,20250611,000000,44.9789,45.11,44.87,45.025,2701,0
+BBCB.US,D,20250612,000000,45.19,45.24,45.19,45.21,1938,0
+BBCB.US,D,20250613,000000,45.015,45.015,44.98,44.98,364,0
+BBCB.US,D,20250616,000000,45.088,45.088,44.9408,44.9408,932,0
+BBCB.US,D,20250617,000000,44.98,45.05,44.98,45.05,401,0
+BBCB.US,D,20250620,000000,44.9951,45.125,44.9951,45.125,1420,0
+BBCB.US,D,20250623,000000,45.3,45.355,45.2334,45.2334,4515,0
+BBCB.US,D,20250624,000000,45.31,45.415,45.21,45.4141,1426,0
+BBCB.US,D,20250625,000000,45.34,45.4435,45.33,45.4177,25244,0
+BBCB.US,D,20250626,000000,45.46,45.5199,45.451,45.5199,5132,0
+BBCB.US,D,20250627,000000,45.45,45.53,45.4371,45.4371,1196,0
+BBCB.US,D,20250630,000000,45.59,45.72,45.54,45.69,4583,0
+BBCB.US,D,20250701,000000,45.539,45.539,45.435,45.4822,1703,0
+BBCB.US,D,20250702,000000,45.4215,45.4779,45.4215,45.4779,481,0
+BBCB.US,D,20250703,000000,45.3998,45.3998,45.395,45.395,302,0
+BBCB.US,D,20250707,000000,45.2548,45.2548,45.158365,45.2,1469,0
+BBCB.US,D,20250708,000000,45.1084,45.1148,45.01,45.1022,4092,0
+BBCB.US,D,20250709,000000,45.1797,45.3041,45.17,45.3041,1105,0
+BBCB.US,D,20250710,000000,45.25,45.335,45.23,45.335,1711,0
+BBCB.US,D,20250711,000000,45.14,45.18,45.1,45.1003,1132,0
+BBCB.US,D,20250714,000000,45.08,45.1198,45.07,45.1198,1096,0
+BBCB.US,D,20250715,000000,45.15,45.15,44.95,44.98,7952,0
+BBCB.US,D,20250716,000000,45.09,45.09,45,45.07,1546,0
+BBCB.US,D,20250717,000000,45.135,45.135,45.03,45.12,1663,0
+BBCB.US,D,20250718,000000,45.19,45.19,45.16,45.185,952,0
+BBCB.US,D,20250721,000000,45.34,45.38,45.325,45.325,997,0
+BBCB.US,D,20250722,000000,45.415,45.45,45.415,45.4391,8392,0
+BBCB.US,D,20250723,000000,45.36,45.37,45.32,45.35,2364,0
+BBCB.US,D,20250724,000000,45.3715,45.52,45.3453,45.3453,4244,0
+BBCB.US,D,20250725,000000,45.29,45.47,45.29,45.4411,2118,0
+BBCB.US,D,20250728,000000,45.37,45.37,45.34,45.3421,1404,0
+BBCB.US,D,20250729,000000,45.52,45.6018,45.41,45.6018,1562,0
+BBCB.US,D,20250730,000000,45.52,45.55,45.4665,45.4665,1573,0
+BBCB.US,D,20250731,000000,45.58,45.645,45.5055,45.5055,9243,0
+BBCB.US,D,20250801,000000,45.5989,45.72,45.5989,45.6498,2167,0
+BBCB.US,D,20250804,000000,45.6341,45.7,45.6341,45.69,801,0
+BBCB.US,D,20250805,000000,45.634,45.73,45.634,45.72,1862,0
+BBCB.US,D,20250806,000000,45.69,45.7486,45.6,45.7194,1482,0
+BBCB.US,D,20250807,000000,45.69,45.74,45.69,45.7205,1099,0
+BBCB.US,D,20250808,000000,45.6,45.71,45.58,45.585,2232,0
+BBCB.US,D,20250811,000000,45.64,45.64,45.6287,45.6287,1387,0
+BBCB.US,D,20250812,000000,45.53,45.68,45.53,45.68,1320,0
+BBCB.US,D,20250813,000000,45.86,45.86,45.811,45.84,1056,0
+BBCB.US,D,20250814,000000,45.79,45.79,45.71,45.7256,805,0
+BBCB.US,D,20250815,000000,45.73,45.739,45.675,45.675,1311,0
+BBCB.US,D,20250818,000000,45.7,45.7,45.59,45.61,1837,0
+BBCB.US,D,20250819,000000,45.63,45.675,45.63,45.6706,1128,0
+BBCB.US,D,20250820,000000,45.6876,45.7325,45.6876,45.695,823,0
+BBCB.US,D,20250821,000000,45.6,45.6,45.56,45.56,889,0
+BBCB.US,D,20250822,000000,45.885,45.885,45.8526,45.8526,366,0
+BBCB.US,D,20250825,000000,45.83,45.85,45.7958,45.7958,4480,0
+BBCB.US,D,20250826,000000,45.71,45.8303,45.71,45.795,4214,0
+BBCB.US,D,20250827,000000,45.75,45.835,45.68,45.835,5078,0
+BBCB.US,D,20250828,000000,45.8063,45.845,45.72,45.845,4406,0
+BBCB.US,D,20250829,000000,45.8083,45.8083,45.75,45.75,1244,0
+BBCB.US,D,20250902,000000,45.37,45.44,45.36,45.44,3243,0
+BBCB.US,D,20250903,000000,45.6485,45.8299,45.6485,45.665,4423,0
+BBCB.US,D,20250904,000000,45.77,45.8933,45.77,45.8933,3074,0
+BBCB.US,D,20250905,000000,46.1264,46.19,46.1264,46.127,1137,0
+BBCB.US,D,20250908,000000,46.2775,46.2961,46.2101,46.267,50876,0
+BBCB.US,D,20250909,000000,46.13,46.2091,46.1299,46.205,2790,0
+BBCB.US,D,20250910,000000,46.3263,46.329,46.31,46.31,2397,0
+BBCB.US,D,20250911,000000,46.425,46.49,46.425,46.4585,4340,0
+BBCB.US,D,20250912,000000,46.3304,46.41,46.3304,46.41,1087,0
+BBCB.US,D,20250915,000000,46.47,46.54,46.47,46.491,3871,0
+BBCB.US,D,20250916,000000,46.49,46.52,46.49,46.515,3775,0
+BBCB.US,D,20250917,000000,46.53,46.5835,46.4199,46.4199,12019,0
+BBCB.US,D,20250918,000000,46.3125,46.36,46.3125,46.36,24896,0
+BBCB.US,D,20250919,000000,46.33,46.3449,46.33,46.3449,1101,0
+BBCB.US,D,20250922,000000,46.3041,46.3041,46.2706,46.2706,3516,0
+BBCB.US,D,20250924,000000,46.2341,46.2341,46.1747,46.1896,721,0
+BBCB.US,D,20250925,000000,46.05,46.13,46.04,46.1,4438,0
+BBCB.US,D,20250926,000000,46.1349,46.19,46.1,46.1467,1700,0
+BBCB.US,D,20250929,000000,46.255,46.329,46.255,46.2911,3134,0
+BBCB.US,D,20250930,000000,46.3589,46.39,46.25,46.2634,4386,0
+BBCB.US,D,20251001,000000,46.1612,46.2099,46.135,46.1873,3636,0
+BBCB.US,D,20251002,000000,46.21,46.2688,46.21,46.2688,1547,0
+BBCB.US,D,20251003,000000,46.23,46.28,46.2209,46.2306,2092,0
+BBCB.US,D,20251006,000000,46.1875,46.1875,46.1178,46.1178,1277,0
+BBCB.US,D,20251007,000000,46.15,46.29,46.1432,46.1789,5155,0
+BBCB.US,D,20251008,000000,46.215,46.24,46.16,46.1654,3974,0
+BBCB.US,D,20251009,000000,46.0519,46.12,46.015,46.045,5477,0
+BBCB.US,D,20251010,000000,46.2372,46.2372,46.14,46.2,4215,0
+BBCB.US,D,20251013,000000,46.1952,46.3203,46.1952,46.3203,1296,0
+BBCB.US,D,20251014,000000,46.25,46.4394,46.25,46.4242,2196,0
+BBCB.US,D,20251015,000000,46.5375,46.5634,46.41,46.4207,3440,0
+BBCB.US,D,20251016,000000,46.43,46.5896,46.43,46.555,2496,0
+BBCB.US,D,20251017,000000,46.4748,46.525,46.4748,46.525,1453,0
+BBCB.US,D,20251020,000000,46.5766,46.59,46.542,46.59,601,0
+BBCB.US,D,20251021,000000,46.7051,46.7051,46.6264,46.6264,5809,0
+BBCB.US,D,20251023,000000,46.64,46.64,46.5875,46.5875,2158,0
+BBCB.US,D,20251024,000000,46.7,46.7,46.65,46.6656,2385,0
+BBCB.US,D,20251027,000000,46.64,46.715,46.631,46.715,2287,0
+BBCB.US,D,20251028,000000,46.7,46.725,46.7,46.725,309,0
+BBCB.US,D,20251029,000000,46.6932,46.709,46.4961,46.4961,2395,0
+BBCB.US,D,20251030,000000,46.42,46.4388,46.345,46.345,3271,0
+BBCB.US,D,20251031,000000,46.2762,46.2762,46.205,46.23,3144,0
+BBCB.US,D,20251103,000000,45.915,45.93,45.89,45.915,3400,0
+BBCB.US,D,20251104,000000,46.07,46.07,45.97,45.97,2042,0
+BBCB.US,D,20251105,000000,45.9,45.95,45.88,45.9,6905,0
+BBCB.US,D,20251106,000000,46.034445,46.035,46.034445,46.035,530,0
+BBCB.US,D,20251107,000000,45.98,45.999,45.9669,45.9669,1119,0
+BBCB.US,D,20251110,000000,45.949753,46.01,45.921,45.9801,2577,0
+BBCB.US,D,20251111,000000,46.09561,46.16,46.09561,46.16,1222,0
+BBCB.US,D,20251112,000000,46.1,46.1049,46.1,46.1049,324,0
+BBCB.US,D,20251113,000000,45.96,45.98,45.9591,45.9591,1432,0
+BBCB.US,D,20251114,000000,45.9347,45.9347,45.8699,45.8699,1242,0
+BBCB.US,D,20251117,000000,45.87,45.95,45.87,45.8713,1448,0
+BBCB.US,D,20251118,000000,45.897,45.96,45.87,45.905,2876,0
+BBCB.US,D,20251119,000000,45.96,45.99,45.84,45.8745,2284,0
+BBCB.US,D,20251120,000000,45.995,45.995,45.935,45.935,901,0
+BBCB.US,D,20251121,000000,46.035,46.05,46.01,46.0245,1658,0
+BBCB.US,D,20251124,000000,46.16,46.2096,46.16,46.205,1392,0
+BBCB.US,D,20251125,000000,46.3298,46.3583,46.2,46.3202,1979,0
+BBCB.US,D,20251201,000000,45.96,45.967,45.92,45.9613,2992,0
+BBCB.US,D,20251202,000000,45.94,45.99,45.94,45.99,1616,0
+BBCB.US,D,20251203,000000,46.071,46.0734,46.02,46.0734,1028,0
+BBCB.US,D,20251204,000000,46.0225,46.0285,45.981,46.0111,2217,0
+BBCB.US,D,20251205,000000,46.02,46.0363,45.96,45.96,2095,0
+BBCB.US,D,20251208,000000,45.8799,45.895,45.8799,45.895,566,0
+BBCB.US,D,20251209,000000,45.88,45.88,45.86,45.86,987,0
+BBCB.US,D,20251210,000000,46.003,46.0376,46.003,46.0376,1244,0
+BBCB.US,D,20251211,000000,46.069,46.07,45.995,45.995,721,0
+BBCB.US,D,20251212,000000,45.78,45.81,45.78,45.8049,515,0
+BBCB.US,D,20251215,000000,45.86,45.86,45.825,45.825,555,0
+BBCB.US,D,20251216,000000,45.8494,45.91,45.8494,45.91,981,0
+BBCB.US,D,20251217,000000,45.9324,45.9324,45.861,45.886,5364,0
+BBCB.US,D,20251218,000000,46.0398,46.07,45.95,46.07,4423,0
+BBCB.US,D,20251219,000000,45.9717,45.99,45.9201,45.94,1975,0
+BBCB.US,D,20251222,000000,45.95,45.95,45.92,45.92,655,0
+BBCB.US,D,20251223,000000,45.8946,45.9599,45.89,45.945,2201,0
+BBCB.US,D,20251224,000000,46.03,46.14,46.01,46.11,978,0
+BBCB.US,D,20251230,000000,46.12,46.1432,46.07,46.13,4616,0
+BBCB.US,D,20251231,000000,45.86,45.91,45.8122,45.8122,1884,0
+BBCB.US,D,20260102,000000,45.78,45.8,45.74,45.78,3801,0
+BBCB.US,D,20260105,000000,45.8399,45.92,45.771,45.8866,15846,0
+BBCB.US,D,20260106,000000,45.793,45.8952,45.77,45.8952,4365,0
+BBCB.US,D,20260107,000000,45.94,45.96,45.91,45.9157,4251,0
+BBCB.US,D,20260108,000000,45.85,45.8799,45.825,45.8349,3708,0
+BBCB.US,D,20260109,000000,45.9201,45.93,45.9201,45.93,896,0
+BBCB.US,D,20260112,000000,45.87,45.94,45.8651,45.8934,1539,0
+BBCB.US,D,20260113,000000,45.9407,45.9805,45.9175,45.965,7653,0
+BBCB.US,D,20260114,000000,46.055077,46.08,46.055077,46.065,1510,0
+BBCB.US,D,20260115,000000,46.03,46.1,46.03,46.055,15623,0
+BBCB.US,D,20260116,000000,45.97,45.97,45.93,45.935,2595,0
+BBCB.US,D,20260120,000000,45.74,45.7999,45.7088,45.7088,3110,0
+BBCB.US,D,20260121,000000,45.82,45.97,45.731,45.97,48056,0
+BBCB.US,D,20260122,000000,45.96,46.0499,45.895,45.9919,11411,0
+BBCB.US,D,20260123,000000,46.0061,46.03,45.96,46.0263,4679,0
+BBCB.US,D,20260126,000000,46.07,46.09,46.0431,46.0552,3749,0
+BBCB.US,D,20260127,000000,46.04,46.045,46.0105,46.0105,1984,0
+BBCB.US,D,20260128,000000,46.005,46.01,45.9599,45.9658,3905,0
+BBCB.US,D,20260129,000000,45.922661,46.02,45.922661,45.9959,4177,0
+BBCB.US,D,20260130,000000,45.975,46.015,45.975,46,1438,0
+BBCB.US,D,20260203,000000,45.71,45.7589,45.71,45.7589,955,0
+BBCB.US,D,20260204,000000,45.695,45.7299,45.695,45.7143,1213,0
+BBCB.US,D,20260205,000000,45.855,45.93,45.855,45.915,25216,0
+BBCB.US,D,20260206,000000,45.86,45.94,45.85,45.9368,10734,0
+BBCB.US,D,20260209,000000,45.89,45.96,45.88,45.9302,1574,0
+BBCB.US,D,20260210,000000,46.07,46.1,46.03,46.03,1332,0
+BBCB.US,D,20260211,000000,45.99,46.0084,45.95,45.9603,29261,0
+BBCB.US,D,20260212,000000,46.1199,46.1799,46.07,46.15,2853,0
+BBCB.US,D,20260213,000000,46.255,46.3,46.25,46.275,4307,0
+BBCB.US,D,20260217,000000,46.2998,46.315,46.27,46.315,1730,0
+BBCB.US,D,20260218,000000,46.275,46.2993,46.275,46.295,1459,0
diff --git a/daily/us/nyse etfs/1/bbem.us.txt b/daily/us/nyse etfs/1/bbem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1479f15d7923594fd2fd9e8453165a969b0714ef
--- /dev/null
+++ b/daily/us/nyse etfs/1/bbem.us.txt	
@@ -0,0 +1,662 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBEM.US,D,20230516,000000,47.64,47.65,47.64,47.64,303,0
+BBEM.US,D,20230519,000000,47.66,47.66,47.66,47.66,300,0
+BBEM.US,D,20230522,000000,47.98,47.98,47.98,47.98,101,0
+BBEM.US,D,20230523,000000,47.345,47.345,47.345,47.345,1,0
+BBEM.US,D,20230524,000000,47.0736,47.0736,47.0736,47.0736,1,0
+BBEM.US,D,20230525,000000,46.9325,46.9325,46.9325,46.9325,1,0
+BBEM.US,D,20230526,000000,47.7248,47.7248,47.7248,47.7248,1,0
+BBEM.US,D,20230530,000000,47.2153,47.2153,47.2153,47.2153,1,0
+BBEM.US,D,20230531,000000,46.8552,46.8552,46.8552,46.8552,1,0
+BBEM.US,D,20230601,000000,47.4884,47.4884,47.4884,47.4884,4,0
+BBEM.US,D,20230602,000000,48.28,48.29,48.28,48.29,401,0
+BBEM.US,D,20230605,000000,47.99,48.34,47.99,48.31,5206190,0
+BBEM.US,D,20230606,000000,48.66,48.66,48.61,48.63,5058834,0
+BBEM.US,D,20230607,000000,48.53,48.53,48.49,48.53,500,0
+BBEM.US,D,20230608,000000,48.69,48.7,48.66,48.7,5604,0
+BBEM.US,D,20230609,000000,48.932,48.932,48.932,48.932,1,0
+BBEM.US,D,20230612,000000,49.01,49.1,49.01,49.0753,4722,0
+BBEM.US,D,20230613,000000,49.4944,49.4944,49.4944,49.4944,1,0
+BBEM.US,D,20230614,000000,49.5699,49.752,49.5699,49.752,133,0
+BBEM.US,D,20230615,000000,50.2089,50.2089,50.2089,50.2089,8,0
+BBEM.US,D,20230616,000000,50.19,50.19,50.03,50.03,123806,0
+BBEM.US,D,20230620,000000,49.4,49.4,49.1446,49.1446,211,0
+BBEM.US,D,20230621,000000,49.0043,49.0043,49.0043,49.0043,10,0
+BBEM.US,D,20230622,000000,48.73,48.8605,48.73,48.8605,1448,0
+BBEM.US,D,20230623,000000,48.1799,48.1799,48.17,48.17,540,0
+BBEM.US,D,20230626,000000,48.3411,48.3411,48.3411,48.3411,8,0
+BBEM.US,D,20230627,000000,48.72,48.865,48.72,48.83,2306,0
+BBEM.US,D,20230628,000000,48.5446,48.5446,48.5446,48.5446,5,0
+BBEM.US,D,20230629,000000,48.36,48.36,48.3,48.3,1200,0
+BBEM.US,D,20230630,000000,48.71,48.72,48.65,48.72,73842,0
+BBEM.US,D,20230703,000000,48.85,49.26,48.85,49.26,4503,0
+BBEM.US,D,20230705,000000,48.94,48.94,48.92,48.94,403,0
+BBEM.US,D,20230706,000000,48.07,48.07,48.02,48.07,503,0
+BBEM.US,D,20230707,000000,48.52,48.52,48.52,48.52,310,0
+BBEM.US,D,20230710,000000,48.45,48.52,48.45,48.52,641,0
+BBEM.US,D,20230711,000000,49.01,49.01,49.01,49.01,100,0
+BBEM.US,D,20230712,000000,49.93,49.93,49.93,49.93,103,0
+BBEM.US,D,20230713,000000,50.4958,50.4958,50.4958,50.4958,48,0
+BBEM.US,D,20230714,000000,50.2957,50.2957,50.2957,50.2957,5,0
+BBEM.US,D,20230717,000000,50.33,50.4,50.33,50.4,12426,0
+BBEM.US,D,20230718,000000,50.07,50.07,50.07,50.07,302,0
+BBEM.US,D,20230719,000000,50.06,50.06,50.04,50.04,29898,0
+BBEM.US,D,20230720,000000,49.7,49.7,49.7,49.7,342,0
+BBEM.US,D,20230721,000000,49.75,49.75,49.67,49.67,57886,0
+BBEM.US,D,20230724,000000,49.89,50.35,49.89,50.35,56863,0
+BBEM.US,D,20230725,000000,50.8086,50.8086,50.74,50.74,237,0
+BBEM.US,D,20230726,000000,51.02,51.02,51.02,51.02,205,0
+BBEM.US,D,20230727,000000,50.37,50.37,50.37,50.37,100,0
+BBEM.US,D,20230728,000000,51.56,51.56,51.56,51.56,300,0
+BBEM.US,D,20230731,000000,51.6,51.6,51.6,51.6,209,0
+BBEM.US,D,20230801,000000,51.01,51.01,51.01,51.01,203,0
+BBEM.US,D,20230802,000000,49.84,49.84,49.84,49.84,201,0
+BBEM.US,D,20230803,000000,50.03,50.03,50.03,50.03,303,0
+BBEM.US,D,20230804,000000,50,50,50,50,300,0
+BBEM.US,D,20230807,000000,49.95,49.95,49.95,49.95,304,0
+BBEM.US,D,20230808,000000,49.29,49.39,49.29,49.39,575,0
+BBEM.US,D,20230809,000000,49.5,49.5,49.48,49.5,401,0
+BBEM.US,D,20230810,000000,49.86,49.86,49.54,49.55,842,0
+BBEM.US,D,20230811,000000,48.85,48.85,48.84,48.85,508,0
+BBEM.US,D,20230814,000000,48.61,48.61,48.61,48.61,319,0
+BBEM.US,D,20230815,000000,48.09,48.09,48.09,48.09,304,0
+BBEM.US,D,20230816,000000,47.7,47.7,47.7,47.7,300,0
+BBEM.US,D,20230817,000000,47.82,47.82,47.82,47.82,301,0
+BBEM.US,D,20230818,000000,47.54,47.585,47.51,47.51,1104,0
+BBEM.US,D,20230821,000000,47.64,47.64,47.64,47.64,305,0
+BBEM.US,D,20230822,000000,47.56,47.59,47.51,47.56,22031,0
+BBEM.US,D,20230823,000000,48.33,48.33,48.23,48.25,5474,0
+BBEM.US,D,20230824,000000,48.0631,48.0631,48.0631,48.0631,12,0
+BBEM.US,D,20230825,000000,48.11,48.11,48.1,48.11,503,0
+BBEM.US,D,20230828,000000,48.49,48.55,48.49,48.55,668,0
+BBEM.US,D,20230829,000000,49.14,49.14,49.14,49.14,300,0
+BBEM.US,D,20230830,000000,49.0653,49.0653,48.93,48.93,202,0
+BBEM.US,D,20230831,000000,48.46,48.47,48.45,48.45,22173,0
+BBEM.US,D,20230901,000000,48.9701,48.9701,48.9701,48.9701,6,0
+BBEM.US,D,20230905,000000,48.65,48.7604,48.65,48.68,1277,0
+BBEM.US,D,20230906,000000,48.44,48.44,48.44,48.44,350,0
+BBEM.US,D,20230907,000000,47.88,47.93,47.88,47.93,506,0
+BBEM.US,D,20230908,000000,48.02,48.02,48.02,48.02,104,0
+BBEM.US,D,20230911,000000,48.57,48.59,48.57,48.59,1328,0
+BBEM.US,D,20230912,000000,48.4211,48.4211,48.4211,48.4211,4,0
+BBEM.US,D,20230913,000000,48.46,48.46,48.3839,48.3839,12804,0
+BBEM.US,D,20230914,000000,48.71,48.71,48.71,48.71,316,0
+BBEM.US,D,20230915,000000,48.5439,48.5439,48.5439,48.5439,500,0
+BBEM.US,D,20230918,000000,48.34,48.46,48.34,48.46,1126,0
+BBEM.US,D,20230919,000000,47.6,47.6,47.6,47.6,301,0
+BBEM.US,D,20230920,000000,47.39,47.39,47.39,47.39,210,0
+BBEM.US,D,20230921,000000,46.81,46.81,46.62,46.62,515,0
+BBEM.US,D,20230922,000000,47.14,47.14,47.14,47.14,206,0
+BBEM.US,D,20230925,000000,46.98,46.98,46.89,46.9243,40239,0
+BBEM.US,D,20230926,000000,46.2953,46.2953,46.2953,46.2953,2,0
+BBEM.US,D,20230927,000000,46.45,46.45,46.29,46.37,78440,0
+BBEM.US,D,20230928,000000,46.4992,46.4992,46.4992,46.4992,1,0
+BBEM.US,D,20230929,000000,46.56,46.575,46.35,46.35,173476,0
+BBEM.US,D,20231002,000000,46.45,46.46,46.19,46.3198,9335,0
+BBEM.US,D,20231003,000000,45.66,45.66,45.66,45.66,302571,0
+BBEM.US,D,20231004,000000,45.59,45.59,45.59,45.59,301,0
+BBEM.US,D,20231005,000000,45.62,45.6788,45.62,45.6788,801,0
+BBEM.US,D,20231006,000000,46.27,46.27,46.1,46.1,3182,0
+BBEM.US,D,20231009,000000,46.0459,46.0459,46.0459,46.0459,2,0
+BBEM.US,D,20231010,000000,46.69,46.69,46.69,46.69,303,0
+BBEM.US,D,20231011,000000,46.98,46.98,46.92,46.97,900,0
+BBEM.US,D,20231012,000000,46.47,46.47,46.47,46.47,300,0
+BBEM.US,D,20231013,000000,46.51,46.51,46.28,46.28,801,0
+BBEM.US,D,20231016,000000,46.61,46.61,46.57,46.57,558,0
+BBEM.US,D,20231017,000000,46.46,46.46,46.46,46.46,300,0
+BBEM.US,D,20231018,000000,45.77,45.77,45.76,45.77,3479,0
+BBEM.US,D,20231019,000000,45.54,45.54,45.54,45.54,300,0
+BBEM.US,D,20231020,000000,45.24,45.24,44.98,45.03,804,0
+BBEM.US,D,20231023,000000,45.06,45.06,44.99,44.99,13766,0
+BBEM.US,D,20231024,000000,45.4,45.51,45.4,45.51,515,0
+BBEM.US,D,20231025,000000,44.925,44.925,44.925,44.925,10,0
+BBEM.US,D,20231026,000000,44.7,44.7,44.6828,44.6828,568,0
+BBEM.US,D,20231027,000000,44.65,44.65,44.65,44.65,300,0
+BBEM.US,D,20231030,000000,45.1688,45.1688,45.1688,45.1688,2,0
+BBEM.US,D,20231031,000000,44.82,44.87,44.81,44.86,15165,0
+BBEM.US,D,20231101,000000,45.25,45.25,45.25,45.25,100,0
+BBEM.US,D,20231102,000000,45.82,45.98,45.82,45.98,400,0
+BBEM.US,D,20231103,000000,46.54,46.82,46.54,46.82,207,0
+BBEM.US,D,20231106,000000,47.32,47.32,47.1,47.1485,6605,0
+BBEM.US,D,20231107,000000,47.0429,47.0429,47.0429,47.0429,1,0
+BBEM.US,D,20231108,000000,46.8,46.8,46.7896,46.7896,352,0
+BBEM.US,D,20231109,000000,46.3466,46.3466,46.3466,46.3466,1,0
+BBEM.US,D,20231110,000000,46.53,46.71,46.53,46.71,3505,0
+BBEM.US,D,20231113,000000,46.6843,46.6843,46.6843,46.6843,1,0
+BBEM.US,D,20231114,000000,47.42,47.743,47.42,47.743,501,0
+BBEM.US,D,20231115,000000,48.31,48.31,48.1111,48.1111,2500,0
+BBEM.US,D,20231116,000000,47.8,47.91,47.56,47.7212,3519,0
+BBEM.US,D,20231117,000000,47.787,47.787,47.787,47.787,3,0
+BBEM.US,D,20231120,000000,48.08,48.3386,48.08,48.3386,29190,0
+BBEM.US,D,20231121,000000,48.06,48.06,48.06,48.06,100,0
+BBEM.US,D,20231122,000000,47.99,48.09,47.87,47.93,3244,0
+BBEM.US,D,20231124,000000,47.94,48.02,47.94,47.9945,4620,0
+BBEM.US,D,20231127,000000,47.8492,47.8492,47.8099,47.8099,854,0
+BBEM.US,D,20231128,000000,48.22,48.2999,48.22,48.247,1744,0
+BBEM.US,D,20231129,000000,48.13,48.13,47.984,47.984,1000,0
+BBEM.US,D,20231130,000000,48.01,48.15,48.01,48.15,325434,0
+BBEM.US,D,20231201,000000,47.82,48.2764,47.82,48.2764,3505,0
+BBEM.US,D,20231204,000000,47.83,47.83,47.83,47.83,165,0
+BBEM.US,D,20231205,000000,47.66,47.77,47.6,47.73,23443,0
+BBEM.US,D,20231206,000000,47.61,47.61,47.5,47.5131,1338,0
+BBEM.US,D,20231207,000000,47.56,47.72,47.54,47.72,2564,0
+BBEM.US,D,20231208,000000,47.6,47.6,47.5193,47.5193,974,0
+BBEM.US,D,20231211,000000,47.71,47.8,47.71,47.8,606,0
+BBEM.US,D,20231212,000000,47.7645,47.7645,47.7645,47.7645,67,0
+BBEM.US,D,20231213,000000,47.62,48.2152,47.62,48.2152,1975,0
+BBEM.US,D,20231214,000000,48.8437,48.8437,48.8437,48.8437,1,0
+BBEM.US,D,20231215,000000,48.6411,48.6411,48.6411,48.6411,4699,0
+BBEM.US,D,20231218,000000,48.6344,48.6344,48.6344,48.6344,6,0
+BBEM.US,D,20231219,000000,48.58,48.6003,48.5,48.6003,17012,0
+BBEM.US,D,20231220,000000,48.33,48.33,47.71,47.71,347,0
+BBEM.US,D,20231221,000000,48.49,48.6393,48.46,48.6393,2211,0
+BBEM.US,D,20231222,000000,48.37,48.4443,48.27,48.4443,3654,0
+BBEM.US,D,20231226,000000,48.823,48.823,48.823,48.823,13,0
+BBEM.US,D,20231227,000000,49.0295,49.0295,49.0295,49.0295,13,0
+BBEM.US,D,20231228,000000,49.59,49.59,49.45,49.53,31273,0
+BBEM.US,D,20231229,000000,49.5778,49.6551,49.42,49.59,261067,0
+BBEM.US,D,20240102,000000,49.04,49.1,48.91,48.9446,1111,0
+BBEM.US,D,20240103,000000,48.6,48.737,48.6,48.737,17543,0
+BBEM.US,D,20240104,000000,48.6348,48.6348,48.6348,48.6348,11,0
+BBEM.US,D,20240105,000000,48.92,48.92,48.64,48.66,2440,0
+BBEM.US,D,20240108,000000,48.46,48.76,48.45,48.76,1354,0
+BBEM.US,D,20240109,000000,48.09,48.16,48.09,48.12,890,0
+BBEM.US,D,20240110,000000,48.02,48.13,48.02,48.1097,890,0
+BBEM.US,D,20240111,000000,48.11,48.28,48,48.28,24014,0
+BBEM.US,D,20240112,000000,48.63,48.63,48.43,48.507,1514,0
+BBEM.US,D,20240116,000000,47.525,47.525,47.4755,47.4755,208,0
+BBEM.US,D,20240117,000000,46.6,46.7375,46.6,46.7375,490,0
+BBEM.US,D,20240118,000000,47.0893,47.0893,47.0893,47.0893,35,0
+BBEM.US,D,20240119,000000,47.5745,47.5745,47.5745,47.5745,8,0
+BBEM.US,D,20240122,000000,47.25,47.25,47.1948,47.1948,505,0
+BBEM.US,D,20240123,000000,47.438,47.438,47.438,47.438,11,0
+BBEM.US,D,20240124,000000,48.0141,48.0141,48.0141,48.0141,2,0
+BBEM.US,D,20240125,000000,48.0038,48.0038,48.0038,48.0038,2,0
+BBEM.US,D,20240126,000000,48.0941,48.0941,48.0941,48.0941,73,0
+BBEM.US,D,20240129,000000,47.97,48.2221,47.94,48.2221,594,0
+BBEM.US,D,20240130,000000,47.6005,47.7458,47.6005,47.7458,125,0
+BBEM.US,D,20240131,000000,47.44,47.44,47.402,47.42,107478,0
+BBEM.US,D,20240201,000000,47.9,47.9,47.9,47.9,103,0
+BBEM.US,D,20240202,000000,47.8,47.8,47.77,47.77,497,0
+BBEM.US,D,20240205,000000,47.95,47.99,47.95,47.99,148285,0
+BBEM.US,D,20240206,000000,48.8101,48.8797,48.8101,48.8797,200355,0
+BBEM.US,D,20240207,000000,48.948,48.948,48.948,48.948,27,0
+BBEM.US,D,20240208,000000,48.6466,48.6466,48.6466,48.6466,522,0
+BBEM.US,D,20240209,000000,48.54,48.87,48.54,48.85,5332,0
+BBEM.US,D,20240212,000000,49.21,49.27,49.06,49.1,7504,0
+BBEM.US,D,20240213,000000,48.42,48.42,48.09,48.27,4423,0
+BBEM.US,D,20240214,000000,49.01,49.01,49.01,49.01,141,0
+BBEM.US,D,20240215,000000,49.15,49.18,49.11,49.18,2325,0
+BBEM.US,D,20240216,000000,49.311,49.311,49.311,49.311,101,0
+BBEM.US,D,20240220,000000,49.4266,49.4266,49.4266,49.4266,14,0
+BBEM.US,D,20240221,000000,49.52,49.52,49.5,49.5,736,0
+BBEM.US,D,20240222,000000,49.9931,49.9931,49.9931,49.9931,6,0
+BBEM.US,D,20240223,000000,49.86,49.94,49.82,49.9,7329,0
+BBEM.US,D,20240226,000000,49.62,49.6817,49.62,49.6817,633,0
+BBEM.US,D,20240227,000000,49.8307,49.8307,49.8307,49.8307,23,0
+BBEM.US,D,20240228,000000,49.19,49.2006,49.19,49.2006,278,0
+BBEM.US,D,20240229,000000,49.48,49.48,49.28,49.32,110697,0
+BBEM.US,D,20240301,000000,49.9227,49.9227,49.905,49.905,927,0
+BBEM.US,D,20240304,000000,49.77,49.77,49.7375,49.7375,351,0
+BBEM.US,D,20240305,000000,49.58,49.58,49.32,49.32,4988,0
+BBEM.US,D,20240306,000000,49.9684,49.9684,49.9684,49.9684,3,0
+BBEM.US,D,20240307,000000,50.1098,50.28,50.1098,50.26,4832,0
+BBEM.US,D,20240308,000000,50.29,50.29,50.19,50.2,4350,0
+BBEM.US,D,20240311,000000,50.33,50.33,50.2789,50.2789,512,0
+BBEM.US,D,20240312,000000,50.7843,50.7843,50.7843,50.7843,72,0
+BBEM.US,D,20240313,000000,50.51,50.59,50.37,50.37,24034,0
+BBEM.US,D,20240314,000000,50.2528,50.2528,50.2528,50.2528,46,0
+BBEM.US,D,20240315,000000,49.96,49.96,49.96,49.96,45,0
+BBEM.US,D,20240318,000000,50.22,50.29,50.11,50.1198,16770,0
+BBEM.US,D,20240319,000000,49.8842,49.8842,49.8842,49.8842,7,0
+BBEM.US,D,20240320,000000,49.99,50.38,49.95,50.38,2598,0
+BBEM.US,D,20240321,000000,50.72,50.72,50.52,50.52,48284,0
+BBEM.US,D,20240322,000000,50.1768,50.1768,50.1768,50.1768,18,0
+BBEM.US,D,20240325,000000,50.17,50.1925,50.17,50.1925,1777,0
+BBEM.US,D,20240326,000000,50.33,50.4,50.23,50.24,141923,0
+BBEM.US,D,20240327,000000,50.3255,50.3255,50.3255,50.3255,13,0
+BBEM.US,D,20240328,000000,50.46,50.46,50.44,50.44,3577,0
+BBEM.US,D,20240401,000000,50.49,50.55,50.49,50.55,2529,0
+BBEM.US,D,20240402,000000,50.7849,50.7849,50.7849,50.7849,8,0
+BBEM.US,D,20240403,000000,50.6,50.8908,50.6,50.8908,40887,0
+BBEM.US,D,20240404,000000,51.29,51.39,50.7212,50.7212,83542,0
+BBEM.US,D,20240405,000000,50.68,50.86,50.675,50.7854,27878,0
+BBEM.US,D,20240408,000000,51.17,51.29,51.04,51.08,49577,0
+BBEM.US,D,20240409,000000,51.23,51.3566,51.19,51.3566,1516,0
+BBEM.US,D,20240410,000000,50.61,50.7044,50.61,50.7044,113,0
+BBEM.US,D,20240411,000000,51.06,51.19,50.78,51.09,2925,0
+BBEM.US,D,20240412,000000,50.09,50.09,49.891,49.891,390,0
+BBEM.US,D,20240415,000000,49.94,49.95,49.53,49.58,2492,0
+BBEM.US,D,20240416,000000,49.03,49.08,48.95,49.04,3526,0
+BBEM.US,D,20240417,000000,49.22,49.22,48.9,48.9879,6351,0
+BBEM.US,D,20240418,000000,49.18,49.37,49.11,49.16,2667,0
+BBEM.US,D,20240419,000000,48.98,49,48.95,48.95,1709,0
+BBEM.US,D,20240422,000000,49.06,49.51,49.06,49.46,21929,0
+BBEM.US,D,20240423,000000,49.47,49.8029,49.47,49.8029,509,0
+BBEM.US,D,20240424,000000,49.9805,49.9805,49.9805,49.9805,10,0
+BBEM.US,D,20240425,000000,49.65,50.1105,49.64,50.1105,1650,0
+BBEM.US,D,20240426,000000,50.54,50.57,50.5,50.51,5451,0
+BBEM.US,D,20240429,000000,50.78,50.9888,50.78,50.9888,10630,0
+BBEM.US,D,20240430,000000,50.68,50.68,50.25,50.25,337019,0
+BBEM.US,D,20240501,000000,50.3473,50.3473,50.3473,50.3473,35,0
+BBEM.US,D,20240502,000000,51.04,51.55,51.04,51.55,7192,0
+BBEM.US,D,20240503,000000,51.77,51.98,51.73,51.98,3478,0
+BBEM.US,D,20240506,000000,51.9493,51.9493,51.9493,51.9493,12,0
+BBEM.US,D,20240507,000000,51.68,51.68,51.657,51.657,309,0
+BBEM.US,D,20240508,000000,51.46,51.6352,51.46,51.6352,1319,0
+BBEM.US,D,20240509,000000,51.71,51.76,51.66,51.76,56434,0
+BBEM.US,D,20240510,000000,51.84,51.857,51.84,51.857,1009,0
+BBEM.US,D,20240513,000000,52.285,52.285,52.2689,52.2689,757,0
+BBEM.US,D,20240514,000000,52.42,52.5323,52.42,52.5323,1011,0
+BBEM.US,D,20240515,000000,53.0358,53.0358,53.0358,53.0358,420,0
+BBEM.US,D,20240516,000000,53.1735,53.1735,53.1735,53.1735,14,0
+BBEM.US,D,20240517,000000,53.3895,53.3895,53.3895,53.3895,5,0
+BBEM.US,D,20240520,000000,53.2,53.2347,53.2,53.2347,1024,0
+BBEM.US,D,20240521,000000,52.9467,52.9467,52.9467,52.9467,33,0
+BBEM.US,D,20240522,000000,52.97,52.97,52.7619,52.7619,534,0
+BBEM.US,D,20240523,000000,52.4739,52.4739,52.4739,52.4739,5,0
+BBEM.US,D,20240524,000000,52.6343,52.6343,52.6343,52.6343,4,0
+BBEM.US,D,20240528,000000,52.52,52.5724,52.52,52.5724,115,0
+BBEM.US,D,20240529,000000,51.8007,51.8007,51.8007,51.8007,1010,0
+BBEM.US,D,20240530,000000,51.6964,51.6964,51.6883,51.6883,1491,0
+BBEM.US,D,20240531,000000,51.16,51.2,51.16,51.17,110009,0
+BBEM.US,D,20240603,000000,52.11,52.11,51.68,51.9126,3663,0
+BBEM.US,D,20240604,000000,51,51.0931,51,51.0931,1304,0
+BBEM.US,D,20240605,000000,51.69,51.9455,51.56,51.9455,4360,0
+BBEM.US,D,20240606,000000,52.21,52.21,52.11,52.1634,2958,0
+BBEM.US,D,20240607,000000,51.7334,51.7334,51.7334,51.7334,1133,0
+BBEM.US,D,20240610,000000,52.02,52.1307,52.02,52.1307,64216,0
+BBEM.US,D,20240611,000000,51.8886,51.8886,51.8886,51.8886,8,0
+BBEM.US,D,20240612,000000,52.68,52.68,52.3985,52.3985,102,0
+BBEM.US,D,20240613,000000,52.22,52.3257,52.22,52.3257,109,0
+BBEM.US,D,20240614,000000,52.3,52.3712,52.3,52.3712,160,0
+BBEM.US,D,20240617,000000,52.7216,52.7216,52.7216,52.7216,14,0
+BBEM.US,D,20240618,000000,53.0711,53.0711,53.0711,53.0711,38,0
+BBEM.US,D,20240620,000000,53.03,53.03,52.84,52.9741,1986,0
+BBEM.US,D,20240621,000000,52.68,52.7875,52.68,52.7875,104,0
+BBEM.US,D,20240624,000000,53.25,53.26,52.9477,52.9477,124062,0
+BBEM.US,D,20240625,000000,52.34,52.345,52.16,52.345,3102,0
+BBEM.US,D,20240626,000000,52.18,52.37,52.11,52.2598,81249,0
+BBEM.US,D,20240627,000000,52.45,52.45,52.22,52.26,6710,0
+BBEM.US,D,20240628,000000,52.32,52.389,52.32,52.389,106,0
+BBEM.US,D,20240701,000000,52.62,52.62,52.39,52.39,342914,0
+BBEM.US,D,20240702,000000,52.42,52.6739,52.42,52.6739,2127,0
+BBEM.US,D,20240703,000000,53.29,53.3498,53.29,53.3498,102,0
+BBEM.US,D,20240705,000000,53.35,53.596,53.35,53.596,136,0
+BBEM.US,D,20240708,000000,53.7,53.7,53.52,53.52,2492,0
+BBEM.US,D,20240709,000000,53.75,53.84,53.75,53.76,2531,0
+BBEM.US,D,20240710,000000,54.1206,54.1206,54.1206,54.1206,42,0
+BBEM.US,D,20240711,000000,54.39,54.4,54.36,54.4,2116,0
+BBEM.US,D,20240712,000000,54.5461,54.5461,54.5461,54.5461,79,0
+BBEM.US,D,20240715,000000,54.21,54.21,54.0357,54.0357,16871,0
+BBEM.US,D,20240716,000000,54.3843,54.3843,54.3843,54.3843,112,0
+BBEM.US,D,20240717,000000,53.77,53.77,53.5146,53.5146,451,0
+BBEM.US,D,20240718,000000,53.54,53.54,53.0707,53.0707,993,0
+BBEM.US,D,20240719,000000,52.69,52.69,52.5566,52.5566,252,0
+BBEM.US,D,20240722,000000,52.9761,52.9761,52.9761,52.9761,140,0
+BBEM.US,D,20240723,000000,52.62,52.76,52.5309,52.5309,8005,0
+BBEM.US,D,20240724,000000,52.21,52.32,51.79,51.79,3420,0
+BBEM.US,D,20240725,000000,51.86,51.86,51.69,51.7226,270,0
+BBEM.US,D,20240726,000000,52.22,52.25,52.22,52.2474,1382,0
+BBEM.US,D,20240729,000000,52.26,52.26,52.08,52.178,512,0
+BBEM.US,D,20240730,000000,51.9554,51.9554,51.9554,51.9554,6,0
+BBEM.US,D,20240731,000000,53.025,53.07,52.9255,53,4173,0
+BBEM.US,D,20240801,000000,52.88,52.88,52.1666,52.1666,1025,0
+BBEM.US,D,20240802,000000,51.4345,51.4345,51.4345,51.4345,40,0
+BBEM.US,D,20240805,000000,49.3,50.07,49.3,49.9529,3356,0
+BBEM.US,D,20240806,000000,50.24,50.299,50.16,50.299,642,0
+BBEM.US,D,20240807,000000,51.271,51.271,50.6597,50.6597,454,0
+BBEM.US,D,20240808,000000,51.17,51.66,51.17,51.5807,3504,0
+BBEM.US,D,20240809,000000,51.65,51.87,51.61,51.87,1940,0
+BBEM.US,D,20240812,000000,51.97,52.1,51.72,52.0608,6554,0
+BBEM.US,D,20240813,000000,52.1,52.5675,52.1,52.5675,2836,0
+BBEM.US,D,20240814,000000,52.2986,52.2986,52.2986,52.2986,9,0
+BBEM.US,D,20240815,000000,52.86,52.87,52.77,52.8559,5676,0
+BBEM.US,D,20240816,000000,53.3979,53.3979,53.3979,53.3979,4,0
+BBEM.US,D,20240819,000000,53.67,53.9264,53.67,53.9264,1362,0
+BBEM.US,D,20240820,000000,53.5083,53.5207,53.5083,53.5207,124,0
+BBEM.US,D,20240821,000000,53.58,53.69,53.58,53.6316,1137,0
+BBEM.US,D,20240822,000000,53.44,53.44,52.9345,52.9345,205,0
+BBEM.US,D,20240823,000000,53.57,53.8086,53.57,53.8086,803,0
+BBEM.US,D,20240826,000000,53.43,53.45,53.3155,53.3155,1860,0
+BBEM.US,D,20240827,000000,53.4261,53.4261,53.4261,53.4261,3,0
+BBEM.US,D,20240828,000000,53.075,53.1028,53.075,53.1028,208,0
+BBEM.US,D,20240829,000000,53.34,53.34,53.146,53.146,500,0
+BBEM.US,D,20240830,000000,53.34,53.35,53.24,53.24,276412,0
+BBEM.US,D,20240903,000000,52.97,52.97,52.282,52.282,1481,0
+BBEM.US,D,20240904,000000,52.41,52.47,52.3714,52.3714,1578,0
+BBEM.US,D,20240905,000000,52.6299,52.6299,52.4107,52.4107,103,0
+BBEM.US,D,20240906,000000,52.35,52.35,51.4693,51.4693,135,0
+BBEM.US,D,20240909,000000,51.92,51.92,51.9038,51.9038,1078,0
+BBEM.US,D,20240910,000000,51.7939,51.7939,51.7939,51.7939,28,0
+BBEM.US,D,20240911,000000,52.0911,52.0911,52.0911,52.0911,5,0
+BBEM.US,D,20240912,000000,52.4987,52.4987,52.4987,52.4987,3,0
+BBEM.US,D,20240913,000000,52.7248,52.7248,52.7248,52.7248,10,0
+BBEM.US,D,20240916,000000,52.83,52.8511,52.83,52.8511,1136,0
+BBEM.US,D,20240917,000000,53.06,53.06,52.8691,52.8691,525,0
+BBEM.US,D,20240918,000000,52.762,52.762,52.762,52.762,4,0
+BBEM.US,D,20240919,000000,53.8193,53.8193,53.8193,53.8193,6,0
+BBEM.US,D,20240920,000000,53.7343,53.7343,53.7343,53.7343,7,0
+BBEM.US,D,20240923,000000,54.1561,54.16,54.1009,54.1009,784,0
+BBEM.US,D,20240924,000000,55.3166,55.3166,55.3166,55.3166,6,0
+BBEM.US,D,20240925,000000,54.81,54.81,54.77,54.8,1437,0
+BBEM.US,D,20240926,000000,56.71,56.71,56.61,56.61,1735,0
+BBEM.US,D,20240927,000000,56.5065,56.5065,56.5065,56.5065,9,0
+BBEM.US,D,20240930,000000,55.9087,55.9087,55.63,55.63,440281,0
+BBEM.US,D,20241001,000000,56.0659,56.0659,56.0659,56.0659,85,0
+BBEM.US,D,20241002,000000,56.9806,56.9806,56.9806,56.9806,345,0
+BBEM.US,D,20241003,000000,56.2836,56.2836,56.2836,56.2836,2,0
+BBEM.US,D,20241004,000000,56.6,56.89,56.6,56.798,249,0
+BBEM.US,D,20241007,000000,57.2254,57.2254,57.2254,57.2254,22,0
+BBEM.US,D,20241008,000000,55.988,55.988,55.988,55.988,23,0
+BBEM.US,D,20241009,000000,55.33,55.6207,55.3,55.6207,699,0
+BBEM.US,D,20241010,000000,55.44,55.6964,55.4,55.6964,1309,0
+BBEM.US,D,20241011,000000,56.01,56.01,55.9255,55.9255,116,0
+BBEM.US,D,20241014,000000,55.7919,55.7919,55.7919,55.7919,40,0
+BBEM.US,D,20241015,000000,55.28,55.28,54.6,54.6,23204,0
+BBEM.US,D,20241016,000000,55.05,55.14,54.97,55.1098,3652,0
+BBEM.US,D,20241017,000000,54.77,54.9089,54.77,54.9089,2501,0
+BBEM.US,D,20241018,000000,55.5,55.5,55.4395,55.4395,414,0
+BBEM.US,D,20241021,000000,55.0721,55.0721,55.0721,55.0721,10,0
+BBEM.US,D,20241022,000000,55.07,55.1,54.91,55,8891,0
+BBEM.US,D,20241023,000000,54.84,54.84,54.6457,54.6457,6121,0
+BBEM.US,D,20241024,000000,54.51,54.51,54.425,54.425,8435,0
+BBEM.US,D,20241025,000000,54.8027,54.8027,54.5025,54.5025,642,0
+BBEM.US,D,20241028,000000,54.75,54.77,54.7157,54.7157,25810,0
+BBEM.US,D,20241029,000000,54.67,54.67,54.5683,54.5683,1878,0
+BBEM.US,D,20241030,000000,54.0457,54.0457,54.0457,54.0457,207,0
+BBEM.US,D,20241031,000000,53.66,53.81,53.66,53.72,336477,0
+BBEM.US,D,20241101,000000,54.23,54.23,54.03,54.03,213,0
+BBEM.US,D,20241104,000000,54.43,54.43,54.0886,54.0886,167,0
+BBEM.US,D,20241105,000000,54.74,54.8711,54.74,54.8711,1420,0
+BBEM.US,D,20241106,000000,53.92,54.28,53.92,54.28,1226,0
+BBEM.US,D,20241107,000000,55.31,55.51,55.29,55.51,1717,0
+BBEM.US,D,20241108,000000,54.27,54.27,54.08,54.08,980,0
+BBEM.US,D,20241111,000000,53.72,53.72,53.67,53.7198,573,0
+BBEM.US,D,20241112,000000,52.85,52.85,52.77,52.77,10183,0
+BBEM.US,D,20241113,000000,52.62,52.62,52.42,52.42,1569,0
+BBEM.US,D,20241114,000000,52.29,52.38,52.1777,52.1777,2743,0
+BBEM.US,D,20241118,000000,52.6828,52.6828,52.6677,52.6677,187,0
+BBEM.US,D,20241119,000000,52.82,52.83,52.8,52.83,2270,0
+BBEM.US,D,20241120,000000,52.65,52.74,52.56,52.74,2654,0
+BBEM.US,D,20241121,000000,52.35,52.53,52.35,52.44,3875,0
+BBEM.US,D,20241125,000000,52.56,52.61,52.45,52.61,2006,0
+BBEM.US,D,20241126,000000,52.3799,52.46,52.3799,52.39,13685,0
+BBEM.US,D,20241127,000000,52.34,52.3821,52.34,52.3821,47582,0
+BBEM.US,D,20241129,000000,52.41,52.45,52.41,52.45,577978,0
+BBEM.US,D,20241202,000000,52.47,52.69,52.46,52.68,66608,0
+BBEM.US,D,20241203,000000,52.75,52.7788,52.75,52.7788,8162,0
+BBEM.US,D,20241204,000000,52.86,53.01,52.82,52.92,22902,0
+BBEM.US,D,20241205,000000,53.17,53.27,53.055,53.1,11646,0
+BBEM.US,D,20241206,000000,53.19,53.19,53.077,53.077,1164,0
+BBEM.US,D,20241209,000000,54.37,54.4,54.12,54.1253,40917,0
+BBEM.US,D,20241210,000000,53.25,53.25,53.25,53.25,103,0
+BBEM.US,D,20241211,000000,53.37,53.5,53.22,53.5,6802,0
+BBEM.US,D,20241213,000000,53.24,53.2489,53.24,53.2489,1014,0
+BBEM.US,D,20241217,000000,52.8699,52.8699,52.7903,52.7903,669,0
+BBEM.US,D,20241219,000000,52.07,52.17,51.9548,51.9548,5253042,0
+BBEM.US,D,20241220,000000,52.28,52.28,52.1286,52.1286,351,0
+BBEM.US,D,20241223,000000,52.16,52.3925,52.13,52.3925,2668,0
+BBEM.US,D,20241226,000000,51.89,52.03,51.81,51.81,233789,0
+BBEM.US,D,20241227,000000,51.62,51.69,51.49,51.6495,15227,0
+BBEM.US,D,20241230,000000,51.27,51.43,51.16,51.33,7144,0
+BBEM.US,D,20241231,000000,51.32,51.38,50.97,51.01,214151,0
+BBEM.US,D,20250102,000000,51.255,51.47,51.04,51.18,206866,0
+BBEM.US,D,20250103,000000,51.34,51.4732,51.34,51.4732,127,0
+BBEM.US,D,20250106,000000,52.16,52.16,51.67,51.67,8452,0
+BBEM.US,D,20250107,000000,51.58,51.77,51.2934,51.2934,3679,0
+BBEM.US,D,20250108,000000,50.89,51.15,50.8899,51.1,128670,0
+BBEM.US,D,20250110,000000,50.17,50.3,50.1482,50.1482,679,0
+BBEM.US,D,20250114,000000,50.43,50.43,50.32,50.387,928,0
+BBEM.US,D,20250115,000000,50.89,50.93,50.83,50.93,26601,0
+BBEM.US,D,20250116,000000,51.02,51.02,50.9348,50.9348,291,0
+BBEM.US,D,20250121,000000,51.64,51.79,51.6,51.79,24629,0
+BBEM.US,D,20250122,000000,51.79,51.8595,51.79,51.8005,592,0
+BBEM.US,D,20250123,000000,51.71,51.86,51.71,51.86,221,0
+BBEM.US,D,20250124,000000,52.06,52.285,52.05,52.21,3407,0
+BBEM.US,D,20250127,000000,51.21,51.28,51.16,51.2266,3571,0
+BBEM.US,D,20250128,000000,51.2,51.6365,51.06,51.6365,2518,0
+BBEM.US,D,20250129,000000,51.84,51.95,51.645,51.66,2025,0
+BBEM.US,D,20250130,000000,52.42,52.55,52.41,52.4522,991,0
+BBEM.US,D,20250131,000000,52.34,52.41,51.905,51.96,134461,0
+BBEM.US,D,20250203,000000,51.07,51.67,51.04,51.58,15511,0
+BBEM.US,D,20250204,000000,52.19,52.49,52.19,52.47,5053,0
+BBEM.US,D,20250205,000000,52.28,52.32,52.26,52.31,5776,0
+BBEM.US,D,20250206,000000,52.38,52.41,52.37,52.395,4051,0
+BBEM.US,D,20250207,000000,53.01,53.01,52.4101,52.4101,1526,0
+BBEM.US,D,20250210,000000,52.97,52.97,52.965,52.965,501,0
+BBEM.US,D,20250211,000000,52.84,52.86,52.75,52.8223,2628,0
+BBEM.US,D,20250212,000000,52.685,53.0907,52.685,53.0907,109,0
+BBEM.US,D,20250213,000000,52.81,53.3855,52.79,53.3855,2912,0
+BBEM.US,D,20250214,000000,53.68,53.7,53.54,53.6865,3967,0
+BBEM.US,D,20250218,000000,53.99,54.12,53.978,54.0516,55548,0
+BBEM.US,D,20250219,000000,53.9599,53.985,53.9599,53.985,447,0
+BBEM.US,D,20250220,000000,54.58,54.58,54.26,54.4398,1973,0
+BBEM.US,D,20250221,000000,54.79,54.79,54.3301,54.3301,1365,0
+BBEM.US,D,20250224,000000,53.635,53.76,53.585,53.64,61175,0
+BBEM.US,D,20250225,000000,53.45,53.5479,53.45,53.5479,1655,0
+BBEM.US,D,20250226,000000,54.205,54.43,54.02,54.0744,9415,0
+BBEM.US,D,20250227,000000,53.24,53.47,53.0343,53.0343,2154,0
+BBEM.US,D,20250228,000000,52.33,52.33,51.91,52.2,297966,0
+BBEM.US,D,20250303,000000,52.745,52.745,51.78,51.78,106354,0
+BBEM.US,D,20250304,000000,51.92,52.34,51.8,52.3061,2012,0
+BBEM.US,D,20250305,000000,53.3699,53.8,53.3699,53.7645,81405,0
+BBEM.US,D,20250306,000000,53.87,53.87,53.5253,53.5253,379,0
+BBEM.US,D,20250307,000000,53.905,53.91,53.505,53.7745,4612,0
+BBEM.US,D,20250310,000000,53.01,53.01,52.225,52.4449,6378,0
+BBEM.US,D,20250311,000000,52.71,53.08,52.62,53.0687,81302,0
+BBEM.US,D,20250312,000000,53.21,53.21,53.05,53.13,38896,0
+BBEM.US,D,20250313,000000,52.76,53.05,52.65,52.9443,32895,0
+BBEM.US,D,20250314,000000,53.6801,53.69,53.6801,53.69,26479,0
+BBEM.US,D,20250317,000000,54.47,54.88,54.47,54.86,123724,0
+BBEM.US,D,20250318,000000,54.34,54.71,54.3275,54.3275,73045,0
+BBEM.US,D,20250319,000000,54.4627,54.6022,54.4627,54.6022,893,0
+BBEM.US,D,20250320,000000,54.09,54.1,54.078,54.078,4714,0
+BBEM.US,D,20250321,000000,53.89,54.03,53.77,54.03,1529,0
+BBEM.US,D,20250324,000000,54.12,54.23,54.12,54.1698,1868,0
+BBEM.US,D,20250326,000000,53.71,53.92,53.53,53.68,332391,0
+BBEM.US,D,20250331,000000,52.33,52.66,52.3201,52.66,479592,0
+BBEM.US,D,20250401,000000,52.77,53.0399,52.77,52.9291,743,0
+BBEM.US,D,20250402,000000,52.97,53.082,52.97,53.082,331,0
+BBEM.US,D,20250403,000000,52.48,52.48,52.116,52.116,1125,0
+BBEM.US,D,20250404,000000,49.7945,49.7945,49.2887,49.2887,806,0
+BBEM.US,D,20250407,000000,48.49,48.49,47.34,47.6228,1062,0
+BBEM.US,D,20250408,000000,48.36,48.48,46.7602,46.7602,16220,0
+BBEM.US,D,20250409,000000,47.5,50.2,46.915,50.2,2472,0
+BBEM.US,D,20250410,000000,49.28,49.75,48.79,49.1015,1299,0
+BBEM.US,D,20250411,000000,49.73,50.4671,49.59,50.4671,1510,0
+BBEM.US,D,20250414,000000,50.65,51.09,50.63,51.09,238084,0
+BBEM.US,D,20250415,000000,51.04,51.065,50.9702,50.9702,344,0
+BBEM.US,D,20250416,000000,50.59,50.96,50.43,50.4528,30334,0
+BBEM.US,D,20250417,000000,50.84,50.96,50.7923,50.7923,430,0
+BBEM.US,D,20250421,000000,50.9442,50.9442,50.6,50.7343,393,0
+BBEM.US,D,20250422,000000,51.59,51.59,51.4724,51.4724,168,0
+BBEM.US,D,20250423,000000,52.2,52.66,52.0146,52.0146,1119,0
+BBEM.US,D,20250425,000000,52.4196,52.4196,52.4098,52.4098,326,0
+BBEM.US,D,20250428,000000,52.52,52.5606,52.34,52.5606,3463,0
+BBEM.US,D,20250429,000000,52.755,52.755,52.7197,52.7197,292,0
+BBEM.US,D,20250430,000000,53.02,53.02,53.02,53.02,244600,0
+BBEM.US,D,20250502,000000,54.35,54.49,54.35,54.35,252,0
+BBEM.US,D,20250505,000000,54.99,54.99,54.7989,54.7989,796,0
+BBEM.US,D,20250507,000000,53.97,53.995,53.9,53.9,211595,0
+BBEM.US,D,20250508,000000,53.995,54.03,53.8593,53.8593,5733,0
+BBEM.US,D,20250509,000000,54.295,54.295,54.2197,54.2197,8097,0
+BBEM.US,D,20250512,000000,55.44,55.5154,55.26,55.33,24549,0
+BBEM.US,D,20250513,000000,55.4,55.5877,55.4,55.5877,25286,0
+BBEM.US,D,20250514,000000,55.94,55.94,55.8716,55.8716,402,0
+BBEM.US,D,20250515,000000,55.695,55.8456,55.695,55.8456,15569,0
+BBEM.US,D,20250516,000000,55.7301,55.7957,55.7301,55.7957,453,0
+BBEM.US,D,20250519,000000,55.7709,55.8952,55.7709,55.8952,215,0
+BBEM.US,D,20250520,000000,55.72,55.7363,55.72,55.7363,232,0
+BBEM.US,D,20250521,000000,55.895,55.895,55.57,55.57,20462,0
+BBEM.US,D,20250522,000000,55.53,55.53,55.45,55.45,682,0
+BBEM.US,D,20250523,000000,55.68,55.68,55.59,55.66,367,0
+BBEM.US,D,20250527,000000,55.54,55.5818,55.54,55.5818,183,0
+BBEM.US,D,20250528,000000,55.34,55.353,55.34,55.353,152,0
+BBEM.US,D,20250529,000000,55.63,55.6711,55.55,55.6711,6837,0
+BBEM.US,D,20250530,000000,55.045,55.11,54.9502,54.99,165386,0
+BBEM.US,D,20250602,000000,55.29,55.3989,55.29,55.3989,326,0
+BBEM.US,D,20250603,000000,55.55,55.72,55.47,55.72,17408,0
+BBEM.US,D,20250604,000000,56.2,56.39,56.2,56.39,2577,0
+BBEM.US,D,20250605,000000,56.86,56.88,56.5266,56.5266,3519,0
+BBEM.US,D,20250606,000000,56.655,56.8025,56.655,56.8025,437,0
+BBEM.US,D,20250609,000000,57.03,57.2395,57.03,57.2395,218655,0
+BBEM.US,D,20250610,000000,57.47,57.47,57.46,57.46,9311,0
+BBEM.US,D,20250611,000000,57.96,57.96,57.8256,57.8256,1079,0
+BBEM.US,D,20250612,000000,57.77,57.85,57.65,57.66,9693,0
+BBEM.US,D,20250613,000000,57.14,57.14,56.933,56.933,158,0
+BBEM.US,D,20250616,000000,57.8044,57.8044,57.48,57.48,1191,0
+BBEM.US,D,20250617,000000,57.2899,57.2899,56.88,56.9434,485,0
+BBEM.US,D,20250618,000000,57.06,57.06,56.85,56.8909,3286,0
+BBEM.US,D,20250620,000000,57.05,57.05,56.5743,56.5743,519,0
+BBEM.US,D,20250623,000000,56.64,57.07,56.64,57.0087,4436,0
+BBEM.US,D,20250624,000000,57.93,57.9348,57.65,57.66,54872,0
+BBEM.US,D,20250625,000000,57.86,57.86,57.55,57.55,86869,0
+BBEM.US,D,20250626,000000,58.08,58.2128,58.03,58.2128,2252,0
+BBEM.US,D,20250630,000000,58.07,58.17,58.07,58.17,196702,0
+BBEM.US,D,20250701,000000,58.32,58.44,58.21,58.27,8320,0
+BBEM.US,D,20250702,000000,58.02,58.4828,58.02,58.4828,125671,0
+BBEM.US,D,20250703,000000,58.62,58.6911,58.61,58.6911,3474,0
+BBEM.US,D,20250707,000000,58.27,58.3,57.9,57.9,6948,0
+BBEM.US,D,20250708,000000,58.24,58.35,58.21,58.2818,5228,0
+BBEM.US,D,20250709,000000,58.32,58.32,58.1599,58.1599,4608,0
+BBEM.US,D,20250710,000000,58.36,58.4071,58.22,58.4071,4698,0
+BBEM.US,D,20250711,000000,58.32,58.32,58.195,58.195,4173,0
+BBEM.US,D,20250714,000000,58.25,58.32,58.25,58.3152,1726,0
+BBEM.US,D,20250716,000000,58.8,59.0099,58.565,58.8747,64344,0
+BBEM.US,D,20250717,000000,59.21,59.3,59.21,59.2147,878,0
+BBEM.US,D,20250718,000000,59.44,59.44,59.1542,59.1542,3879,0
+BBEM.US,D,20250721,000000,59.46,59.74,59.46,59.6034,4863,0
+BBEM.US,D,20250722,000000,59.42,59.56,59.42,59.5487,1821,0
+BBEM.US,D,20250723,000000,60.101,60.28,60.101,60.26,2534,0
+BBEM.US,D,20250724,000000,60.08,60.08,59.93,59.9694,1014,0
+BBEM.US,D,20250725,000000,59.57,59.8,59.57,59.7877,2132,0
+BBEM.US,D,20250728,000000,59.4631,59.4631,59.3905,59.3905,867,0
+BBEM.US,D,20250729,000000,59.48,59.5,59.38,59.4321,19737,0
+BBEM.US,D,20250730,000000,59.19,59.216,59.054,59.054,2755,0
+BBEM.US,D,20250731,000000,58.91,58.91,58.66,58.66,37574,0
+BBEM.US,D,20250801,000000,58.26,58.3348,58.15,58.3348,1823,0
+BBEM.US,D,20250804,000000,59,59.13,58.84,58.961,2771,0
+BBEM.US,D,20250805,000000,59.22,59.22,59.04,59.1368,2016,0
+BBEM.US,D,20250806,000000,59.205,59.3744,59.205,59.3744,2286,0
+BBEM.US,D,20250807,000000,59.78,59.8093,59.78,59.8093,803,0
+BBEM.US,D,20250811,000000,59.7081,59.7499,59.6122,59.6122,679,0
+BBEM.US,D,20250812,000000,59.87,60.3338,59.87,60.3338,818,0
+BBEM.US,D,20250813,000000,60.97,61,60.84,60.9579,4166,0
+BBEM.US,D,20250814,000000,60.21,60.2528,60.2,60.2528,7141,0
+BBEM.US,D,20250818,000000,60.61,60.6708,60.61,60.6708,2647,0
+BBEM.US,D,20250819,000000,60.56,60.57,60.1902,60.1902,983,0
+BBEM.US,D,20250820,000000,60.02,60.02,59.9911,59.9911,2439,0
+BBEM.US,D,20250822,000000,60.34,61.03,60.34,60.9663,2200,0
+BBEM.US,D,20250827,000000,59.9923,60.252,59.9923,60.252,326,0
+BBEM.US,D,20250828,000000,60.36,60.4899,60.36,60.41,1272,0
+BBEM.US,D,20250829,000000,60.07,60.21,60.02,60.08,52104,0
+BBEM.US,D,20250902,000000,59.79,60.0075,59.79,60.0075,7132,0
+BBEM.US,D,20250903,000000,60.2764,60.2764,60.236,60.236,174,0
+BBEM.US,D,20250905,000000,60.6242,60.6489,60.6242,60.6489,698,0
+BBEM.US,D,20250908,000000,61.02,61.1836,60.98,61.1836,3492,0
+BBEM.US,D,20250909,000000,61.56,61.56,61.5397,61.5397,10568,0
+BBEM.US,D,20250910,000000,62.0322,62.0322,61.9633,61.9633,745,0
+BBEM.US,D,20250911,000000,62.54,62.81,62.54,62.81,5044,0
+BBEM.US,D,20250912,000000,62.73,62.73,62.6959,62.6959,5436960,0
+BBEM.US,D,20250915,000000,62.9225,63.105,62.9225,63.0398,2392,0
+BBEM.US,D,20250916,000000,63.67,63.67,63.51,63.67,1586,0
+BBEM.US,D,20250917,000000,63.86,64.135,63.78,63.8681,67473,0
+BBEM.US,D,20250918,000000,63.81,63.81,63.56,63.81,498,0
+BBEM.US,D,20250919,000000,63.5775,63.71,63.547,63.547,3047,0
+BBEM.US,D,20250922,000000,63.7,63.91,63.6918,63.8292,1442,0
+BBEM.US,D,20250923,000000,63.2919,63.56,63.2919,63.34,51016,0
+BBEM.US,D,20250924,000000,63.39,63.4,63.0695,63.0695,35757,0
+BBEM.US,D,20250925,000000,62.56,62.7703,62.56,62.7575,74689,0
+BBEM.US,D,20250926,000000,62.45,62.56,62.45,62.4998,3417,0
+BBEM.US,D,20250929,000000,63.17,63.17,63.0572,63.0572,371,0
+BBEM.US,D,20250930,000000,63.31,63.31,63.31,63.31,433200,0
+BBEM.US,D,20251001,000000,63.77,63.8697,63.71,63.8697,1107,0
+BBEM.US,D,20251002,000000,64.12,64.17,64.1092,64.1092,2359,0
+BBEM.US,D,20251003,000000,64.28,64.3317,64.28,64.3317,900,0
+BBEM.US,D,20251006,000000,64.626,64.6945,64.626,64.63,984,0
+BBEM.US,D,20251007,000000,64.295,64.295,64.1791,64.1791,676,0
+BBEM.US,D,20251008,000000,64.34,64.6139,64.34,64.6139,2083,0
+BBEM.US,D,20251009,000000,64.12,64.15,64.02,64.0653,5534,0
+BBEM.US,D,20251010,000000,63.49,63.49,61.865,61.865,361,0
+BBEM.US,D,20251013,000000,63.56,63.725,63.55,63.6423,23171,0
+BBEM.US,D,20251015,000000,64.0569,64.0569,64.02,64.0553,3793,0
+BBEM.US,D,20251020,000000,65.14,65.29,65.055,65.29,52143,0
+BBEM.US,D,20251021,000000,64.91,64.91,64.6536,64.6536,1315,0
+BBEM.US,D,20251023,000000,64.92,65.1049,64.92,65.1049,730,0
+BBEM.US,D,20251024,000000,65.46,65.505,65.45,65.4932,5330,0
+BBEM.US,D,20251027,000000,66.13,66.1716,66.09,66.1716,3691,0
+BBEM.US,D,20251028,000000,65.95,66.185,65.845,66.157,10160,0
+BBEM.US,D,20251030,000000,66.109,66.109,65.8547,65.8547,967,0
+BBEM.US,D,20251031,000000,65.6435,65.79,65.6435,65.79,198799,0
+BBEM.US,D,20251105,000000,65.4772,65.67,65.4772,65.4889,10091,0
+BBEM.US,D,20251106,000000,65.21,65.21,64.9934,64.9934,287,0
+BBEM.US,D,20251107,000000,64.3,64.6438,64.061111,64.6438,50796,0
+BBEM.US,D,20251110,000000,65.69,65.8065,65.4353,65.8065,4253,0
+BBEM.US,D,20251111,000000,65.7975,65.895,65.73,65.8503,100385,0
+BBEM.US,D,20251112,000000,65.74,65.86,65.67,65.8,6963,0
+BBEM.US,D,20251113,000000,65.249,65.249,65.1558,65.1558,178,0
+BBEM.US,D,20251114,000000,65.465,65.61,65.1261,65.1261,150348,0
+BBEM.US,D,20251117,000000,64.694,64.694,64.5039,64.5039,687,0
+BBEM.US,D,20251118,000000,64.15,64.27,64.1201,64.2148,4373,0
+BBEM.US,D,20251119,000000,63.9699,64.02,63.88,63.95,14885,0
+BBEM.US,D,20251120,000000,64.4,64.4,63.2,63.2,4627,0
+BBEM.US,D,20251121,000000,62.52,63.1666,62.52,63.0053,26059,0
+BBEM.US,D,20251124,000000,63.1,63.65,63.1,63.65,50691,0
+BBEM.US,D,20251125,000000,63.15,63.7305,63.15,63.7305,14085,0
+BBEM.US,D,20251126,000000,63.9,64.43,63.9,64.2399,629,0
+BBEM.US,D,20251128,000000,64.2398,64.52,64.2398,64.52,320163,0
+BBEM.US,D,20251201,000000,64.4189,64.6,64.3057,64.3057,23472,0
+BBEM.US,D,20251202,000000,64.49,64.86,64.02,64.49,131960,0
+BBEM.US,D,20251203,000000,64.46,64.92,64.41,64.92,227120,0
+BBEM.US,D,20251204,000000,64.79,65.05,64.57,64.8193,3097,0
+BBEM.US,D,20251205,000000,65.5722,65.5722,65.46,65.48,1362,0
+BBEM.US,D,20251208,000000,65.5,65.51,65.13,65.1939,1867,0
+BBEM.US,D,20251209,000000,65.18,65.3,64.9,65.0983,12766,0
+BBEM.US,D,20251210,000000,65.46,65.7329,65.46,65.7329,441,0
+BBEM.US,D,20251211,000000,65.49,65.7248,65.11,65.7248,9656,0
+BBEM.US,D,20251212,000000,64.9399,65.01,64.85,64.9777,2008,0
+BBEM.US,D,20251215,000000,63.8,63.81,63.35,63.43,4701,0
+BBEM.US,D,20251216,000000,62.83,63.01,62.7199,62.7929,8875,0
+BBEM.US,D,20251217,000000,63.19,63.19,62.525,62.55,11468,0
+BBEM.US,D,20251218,000000,63.37,63.52,63.14,63.2825,4438,0
+BBEM.US,D,20251219,000000,63.76,63.865,63.76,63.77,907,0
+BBEM.US,D,20251222,000000,64.05,64.47,64.05,64.3481,1873,0
+BBEM.US,D,20251223,000000,63.16,63.53,63.16,63.39,41892,0
+BBEM.US,D,20251224,000000,63.79,63.79,63.43,63.5236,183893,0
+BBEM.US,D,20251226,000000,63.95,64.035,63.9466,63.9466,1784,0
+BBEM.US,D,20251229,000000,63.705,64.06,63.705,64.05,1309,0
+BBEM.US,D,20251230,000000,64.0611,64.2001,64.03,64.0412,2143,0
+BBEM.US,D,20251231,000000,63.9,63.995,63.46,63.63,122263,0
+BBEM.US,D,20260102,000000,64.94,65.3139,64.94,65.3139,425,0
+BBEM.US,D,20260105,000000,66.1199,66.3,65.97,66.3,1324,0
+BBEM.US,D,20260106,000000,66.72,66.82,66.46,66.82,13308,0
+BBEM.US,D,20260107,000000,66.14,66.406,66.01,66.2257,3548,0
+BBEM.US,D,20260108,000000,65.92,66.21,65.91,66.21,4082,0
+BBEM.US,D,20260109,000000,66.14,66.48,66.07,66.3786,2935,0
+BBEM.US,D,20260112,000000,66.83,67.2691,66.725,67.2691,7533,0
+BBEM.US,D,20260113,000000,66.66,66.96,66.66,66.89,1672,0
+BBEM.US,D,20260114,000000,66.9,67.2,66.72,67.0716,1737,0
+BBEM.US,D,20260115,000000,67.3,67.8,67.29,67.64,5427,0
+BBEM.US,D,20260116,000000,67.09,67.1975,67.04,67.1975,1113,0
+BBEM.US,D,20260120,000000,66.76,67.09,66.43,66.46,17491,0
+BBEM.US,D,20260121,000000,67.595,67.78,67.43,67.74,4618,0
+BBEM.US,D,20260122,000000,67.84,68.32,67.84,68.28,10847,0
+BBEM.US,D,20260123,000000,67.8656,68.61,67.8656,68.4,20124,0
+BBEM.US,D,20260126,000000,68.51,68.87,68.49,68.53,25360,0
+BBEM.US,D,20260127,000000,69.64,69.834,69.64,69.834,639,0
+BBEM.US,D,20260128,000000,70.49,70.49,69.97,70.235,5901,0
+BBEM.US,D,20260129,000000,69.33,70.28,69.33,70.06,6861,0
+BBEM.US,D,20260130,000000,69.44,69.445,68.15,68.15,846905,0
+BBEM.US,D,20260202,000000,68.06,68.61,67.9,68.61,6500,0
+BBEM.US,D,20260203,000000,68.76,68.89,68.37,68.62,5800,0
+BBEM.US,D,20260204,000000,69.14,69.14,67.88,67.89,80843,0
+BBEM.US,D,20260205,000000,68.01,68.21,67.695,67.695,2694,0
+BBEM.US,D,20260206,000000,69.02,69.4088,69.02,69.4088,770,0
+BBEM.US,D,20260209,000000,69.296,70.0399,69.296,69.8449,1731,0
+BBEM.US,D,20260210,000000,70.15,70.22,70.09,70.1019,6702,0
+BBEM.US,D,20260211,000000,70.9,71.0951,70.36,71.0951,146192,0
+BBEM.US,D,20260212,000000,71.54,71.54,70.23,70.3815,67301,0
+BBEM.US,D,20260213,000000,69.79,70.7083,69.76,70.6304,1577,0
+BBEM.US,D,20260217,000000,70.425,70.44,69.8,70.44,5096,0
+BBEM.US,D,20260218,000000,70.67,71.26,70.61,70.61,77088,0
diff --git a/daily/us/nyse etfs/1/bbeu.us.txt b/daily/us/nyse etfs/1/bbeu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3924f20fc1562c63a6d104cf57fb06b672a9634c
--- /dev/null
+++ b/daily/us/nyse etfs/1/bbeu.us.txt	
@@ -0,0 +1,1920 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBEU.US,D,20180621,000000,42.518,42.518,42.518,42.518,226861.00030396,0
+BBEU.US,D,20180625,000000,42.5947,42.5947,42.5947,42.5947,234.54145102003,0
+BBEU.US,D,20180626,000000,42.4115,42.4115,42.4115,42.4115,174.08187697931,0
+BBEU.US,D,20180628,000000,41.997,41.997,41.997,41.997,1.0424064489779,0
+BBEU.US,D,20180629,000000,42.7818,42.7818,42.7818,42.7818,235.583857469,0
+BBEU.US,D,20180702,000000,42.2408,42.2408,42.2408,42.2408,174.08187697931,0
+BBEU.US,D,20180710,000000,43.6902,43.8073,43.6902,43.7382,1399426.488127,0
+BBEU.US,D,20180711,000000,43.0225,43.0916,42.6907,42.7645,1625420.2062654,0
+BBEU.US,D,20180712,000000,43.0389,43.3046,43.0389,43.2346,348727.69584751,0
+BBEU.US,D,20180713,000000,43.0724,43.4235,43.0389,43.2873,807098.82921787,0
+BBEU.US,D,20180716,000000,43.1962,43.342,43.178,43.2777,1122439.2889111,0
+BBEU.US,D,20180717,000000,43.0562,43.342,43.0073,43.0073,527997.62972338,0
+BBEU.US,D,20180718,000000,43.2346,43.3574,43.1626,43.3046,1558040.0958099,0
+BBEU.US,D,20180719,000000,42.9564,43.2154,42.9007,43.0225,739047.40900925,0
+BBEU.US,D,20180720,000000,43.178,43.4744,43.178,43.39,94420.133741968,0
+BBEU.US,D,20180723,000000,43.2711,43.4044,43.2711,43.3574,34246.179068271,0
+BBEU.US,D,20180724,000000,43.5109,43.79,43.4572,43.5992,76261.413400773,0
+BBEU.US,D,20180725,000000,43.4792,43.9464,43.3237,43.8763,77340.304075465,0
+BBEU.US,D,20180726,000000,43.6547,43.7881,43.5799,43.6173,47431.578241392,0
+BBEU.US,D,20180727,000000,43.79,43.884,43.6173,43.6902,42938.806446297,0
+BBEU.US,D,20180730,000000,43.9137,43.9646,43.7555,43.8428,35623.19798737,0
+BBEU.US,D,20180731,000000,44.1383,44.1383,43.8428,43.9464,31156.4863535,0
+BBEU.US,D,20180801,000000,43.7555,43.7555,43.4917,43.6173,33683.279585823,0
+BBEU.US,D,20180802,000000,43.0724,43.2711,43.0225,43.2711,63376.227284958,0
+BBEU.US,D,20180803,000000,43.1281,43.342,43.0724,43.342,32617.940194968,0
+BBEU.US,D,20180806,000000,42.9919,43.178,42.9084,43.109,32413.628530968,0
+BBEU.US,D,20180807,000000,43.5626,43.5626,43.39,43.4389,28940.330242973,0
+BBEU.US,D,20180808,000000,43.342,43.4389,43.2154,43.39,37970.697310469,0
+BBEU.US,D,20180809,000000,43.4044,43.4235,43.1464,43.2346,122479.63053555,0
+BBEU.US,D,20180810,000000,42.3635,42.4134,42.164,42.2599,37053.379635369,0
+BBEU.US,D,20180813,000000,42.2244,42.2954,42.0489,42.0824,68050.377802175,0
+BBEU.US,D,20180814,000000,42.1563,42.1563,41.9865,42.0316,3365337.2944801,0
+BBEU.US,D,20180815,000000,41.3706,41.4387,41.1366,41.2987,6104675.1169363,0
+BBEU.US,D,20180816,000000,41.5241,41.8205,41.5241,41.6124,6503681.2030373,0
+BBEU.US,D,20180817,000000,41.4887,42.0144,41.4887,41.8723,5690454.0663059,0
+BBEU.US,D,20180820,000000,42.1736,42.2408,42.1007,42.1179,277369.76238273,0
+BBEU.US,D,20180821,000000,42.6907,42.7645,42.47,42.5545,349104.0045756,0
+BBEU.US,D,20180822,000000,42.8489,42.8643,42.7271,42.7453,71025.405807558,0
+BBEU.US,D,20180823,000000,42.5717,42.7453,42.4316,42.4316,59154.481166598,0
+BBEU.US,D,20180824,000000,42.6734,42.92,42.6734,42.8489,68232.798930746,0
+BBEU.US,D,20180827,000000,43.2346,43.4572,43.0916,43.4572,97471.257418127,0
+BBEU.US,D,20180828,000000,43.5281,43.5377,43.2711,43.3237,65409.962266913,0
+BBEU.US,D,20180829,000000,43.342,43.5626,43.1962,43.5626,102030.74322596,0
+BBEU.US,D,20180830,000000,43.2154,43.2154,43.0073,43.109,74290.222805757,0
+BBEU.US,D,20180831,000000,42.8643,42.8643,42.4134,42.6561,65758.126020873,0
+BBEU.US,D,20180904,000000,42.1736,42.3078,41.9625,42.3078,53900.752663749,0
+BBEU.US,D,20180905,000000,42.1179,42.1736,41.8205,42.1736,82190.62128256,0
+BBEU.US,D,20180906,000000,42.0489,42.0489,41.6306,41.856,100953.93736416,0
+BBEU.US,D,20180907,000000,41.5241,41.5932,41.2132,41.4887,87139.967102307,0
+BBEU.US,D,20180910,000000,41.8819,41.9443,41.7851,41.856,61520.743805778,0
+BBEU.US,D,20180911,000000,41.7035,41.856,41.5241,41.856,86998.199825246,0
+BBEU.US,D,20180912,000000,41.8398,42.1371,41.8398,42.1371,99884.428347511,0
+BBEU.US,D,20180913,000000,42.3635,42.4508,42.1563,42.4316,74245.39932845,0
+BBEU.US,D,20180914,000000,42.2244,42.3443,42.0824,42.3078,63692.076438999,0
+BBEU.US,D,20180917,000000,42.5545,42.5545,42.3271,42.3271,61449.860167247,0
+BBEU.US,D,20180918,000000,42.4066,42.589,42.4066,42.589,61451.944980145,0
+BBEU.US,D,20180919,000000,42.5545,42.6829,42.518,42.6187,510059.89954938,0
+BBEU.US,D,20180920,000000,43.0225,43.4572,43.0225,43.4235,52614.42310571,0
+BBEU.US,D,20180921,000000,43.3046,43.4389,43.3046,43.4044,51481.327295671,0
+BBEU.US,D,20180924,000000,43.4044,43.4572,43.1281,43.2154,106250.40453142,0
+BBEU.US,D,20180925,000000,43.5281,43.5626,43.3736,43.4572,47463.892841311,0
+BBEU.US,D,20180926,000000,43.2711,43.6721,43.2711,43.3736,61298.711232145,0
+BBEU.US,D,20180927,000000,43.2346,43.5281,43.178,43.2873,96963.605477474,0
+BBEU.US,D,20180928,000000,42.6561,42.9919,42.6561,42.8154,60611.765382269,0
+BBEU.US,D,20181001,000000,42.8816,42.9919,42.7271,42.7971,58850.098483496,0
+BBEU.US,D,20181002,000000,42.3425,42.5717,42.3425,42.5352,46701.893727107,0
+BBEU.US,D,20181003,000000,42.6561,42.7971,42.589,42.6561,78594.319033586,0
+BBEU.US,D,20181004,000000,42.258,42.3961,41.9606,42.0814,124441.43947253,0
+BBEU.US,D,20181005,000000,41.8541,41.9443,41.6479,41.8877,120239.4990767,0
+BBEU.US,D,20181008,000000,41.1922,41.4541,41.1404,41.4541,73328.08165335,0
+BBEU.US,D,20181009,000000,41.0013,41.4694,41.0013,41.4022,70661.605956864,0
+BBEU.US,D,20181010,000000,41.1596,41.2479,40.5332,40.6185,79226.017341667,0
+BBEU.US,D,20181011,000000,40.5332,40.6185,39.9211,40.1293,78575.555717504,0
+BBEU.US,D,20181012,000000,40.3719,40.4785,39.8137,40.1821,78098.133563873,0
+BBEU.US,D,20181015,000000,40.112,40.3576,40.0765,40.1638,93591.420615031,0
+BBEU.US,D,20181016,000000,40.6723,40.9322,40.6723,40.8631,166803.79515254,0
+BBEU.US,D,20181017,000000,40.6377,40.6723,40.3384,40.4257,403703.16956016,0
+BBEU.US,D,20181018,000000,40.2684,40.4084,39.6775,39.8655,92224.825760421,0
+BBEU.US,D,20181019,000000,39.9029,40.2981,39.9029,40.1465,127584.2949162,0
+BBEU.US,D,20181022,000000,40.112,40.112,39.7628,39.9384,98305.18257731,0
+BBEU.US,D,20181023,000000,39.2736,39.7494,39.1047,39.6438,153822.70764342,0
+BBEU.US,D,20181024,000000,39.311,39.4002,38.4965,38.5445,89190.380587446,0
+BBEU.US,D,20181025,000000,38.8735,39.1719,38.6999,39.0318,114514.60285891,0
+BBEU.US,D,20181026,000000,38.5445,39.0318,38.3362,38.9061,125311.84885743,0
+BBEU.US,D,20181029,000000,39.2927,39.4002,38.5061,38.9061,237846.92186973,0
+BBEU.US,D,20181030,000000,38.7891,39.2563,38.7891,39.2563,122750.65621229,0
+BBEU.US,D,20181031,000000,39.4164,39.6438,39.4164,39.5009,129018.64618999,0
+BBEU.US,D,20181101,000000,39.8836,40.1465,39.8482,40.1465,92128.924367116,0
+BBEU.US,D,20181102,000000,40.2684,40.4257,39.8731,40.0592,361333.517035,0
+BBEU.US,D,20181105,000000,40.0257,40.1821,39.9384,40.1293,115436.09015981,0
+BBEU.US,D,20181106,000000,39.8655,40.2175,39.8655,40.2175,87186.875392511,0
+BBEU.US,D,20181107,000000,40.5139,40.7567,40.4612,40.7567,108441.54288717,0
+BBEU.US,D,20181108,000000,40.4785,40.6377,40.1465,40.253,67927.373841195,0
+BBEU.US,D,20181109,000000,40.0765,40.112,39.8655,40.0938,392188.74792475,0
+BBEU.US,D,20181112,000000,39.57,39.6438,39.2563,39.2736,52802.056266526,0
+BBEU.US,D,20181113,000000,39.4002,39.7772,39.4002,39.5364,65635.122059893,0
+BBEU.US,D,20181114,000000,39.9029,39.9029,39.381,39.6438,229185.56668517,0
+BBEU.US,D,20181115,000000,39.1565,39.6601,39.0127,39.6256,414612.99545517,0
+BBEU.US,D,20181116,000000,39.2736,39.6256,39.2736,39.6074,669403.19174658,0
+BBEU.US,D,20181119,000000,39.5172,39.6256,39.1565,39.2217,583255.5955837,0
+BBEU.US,D,20181120,000000,38.6491,38.8735,38.4888,38.5445,509790.95868554,0
+BBEU.US,D,20181121,000000,39.0501,39.2217,38.979,39.123,414643.22524219,0
+BBEU.US,D,20181123,000000,38.6491,38.8917,38.6491,38.8917,196814.67681862,0
+BBEU.US,D,20181126,000000,39.1393,39.452,39.1393,39.452,261955.69822169,0
+BBEU.US,D,20181127,000000,38.9445,39.1853,38.9445,39.1393,563125.68464749,0
+BBEU.US,D,20181128,000000,39.1047,39.7494,38.979,39.7494,322802.00505498,0
+BBEU.US,D,20181129,000000,39.4164,39.6438,39.381,39.5009,1199801.483522,0
+BBEU.US,D,20181130,000000,39.264,39.4357,39.1411,39.4357,1112362.3457688,0
+BBEU.US,D,20181203,000000,39.6775,39.7944,39.5892,39.7301,1468921.6412675,0
+BBEU.US,D,20181204,000000,39.452,39.7139,38.7891,38.8582,422102.68579107,0
+BBEU.US,D,20181206,000000,37.9679,38.344,37.6465,38.2634,1167780.8422222,0
+BBEU.US,D,20181207,000000,38.1934,38.5252,37.8269,38.0226,538006.81644647,0
+BBEU.US,D,20181210,000000,37.7242,37.8816,37.2849,37.6398,422147.50926838,0
+BBEU.US,D,20181211,000000,37.9343,38.0907,37.5506,37.8269,871028.57432724,0
+BBEU.US,D,20181212,000000,38.107,38.6145,38.107,38.4582,990383.07032875,0
+BBEU.US,D,20181213,000000,38.2979,38.5599,38.2979,38.3968,856657.95902163,0
+BBEU.US,D,20181214,000000,37.846,38.0734,37.8106,37.8547,1274020.8226892,0
+BBEU.US,D,20181217,000000,37.6888,37.7924,37.3558,37.5506,1349854.8494458,0
+BBEU.US,D,20181218,000000,37.8816,37.8816,37.4105,37.4834,1275096.5861445,0
+BBEU.US,D,20181219,000000,37.6696,37.9477,37.0959,37.3914,1917435.7792563,0
+BBEU.US,D,20181220,000000,37.2667,37.4298,37.0105,37.1333,7894097.1298194,0
+BBEU.US,D,20181221,000000,36.9558,37.2186,36.5903,36.8196,5290443.100388,0
+BBEU.US,D,20181224,000000,36.4685,36.9386,36.1184,36.3303,1789231.2525029,0
+BBEU.US,D,20181226,000000,36.0138,37.2206,36.0138,37.2052,2423451.1417837,0
+BBEU.US,D,20181227,000000,36.363,37.0787,36.1529,36.9203,3849239.0465988,0
+BBEU.US,D,20181228,000000,37.4672,37.4672,37.1535,37.2685,3200013.7164852,0
+BBEU.US,D,20181231,000000,37.2369,37.6053,37.2369,37.3578,3672490.6939231,0
+BBEU.US,D,20190102,000000,36.7477,37.2206,36.7477,37.1352,369124.46283467,0
+BBEU.US,D,20190103,000000,37.0978,37.117,36.8388,36.8523,155623.98598726,0
+BBEU.US,D,20190104,000000,37.3252,38.0773,37.3252,37.9717,121093.22995842,0
+BBEU.US,D,20190107,000000,37.8144,38.1991,37.8144,37.9545,444539.44219886,0
+BBEU.US,D,20190108,000000,38.3229,38.5118,38.1991,38.2375,158758.50217933,0
+BBEU.US,D,20190109,000000,38.5502,38.8284,38.5502,38.7076,220971.40386724,0
+BBEU.US,D,20190110,000000,38.5118,38.9521,38.5118,38.9521,185817.2887819,0
+BBEU.US,D,20190111,000000,38.531,38.7613,38.531,38.6711,178152.47416256,0
+BBEU.US,D,20190114,000000,38.2375,38.5502,38.2375,38.4293,107610.74494733,0
+BBEU.US,D,20190115,000000,38.2538,38.5646,38.2538,38.4783,166158.54556063,0
+BBEU.US,D,20190116,000000,38.4102,38.6183,38.4102,38.5502,201629.55220644,0
+BBEU.US,D,20190117,000000,38.2375,38.8284,38.2375,38.601,280592.88312297,0
+BBEU.US,D,20190118,000000,39.0203,39.264,39.0203,39.2294,193424.77104654,0
+BBEU.US,D,20190122,000000,38.6548,38.9521,38.6356,38.6548,326819.43950935,0
+BBEU.US,D,20190123,000000,38.8812,39.1287,38.7929,38.9138,235568.22137227,0
+BBEU.US,D,20190124,000000,38.8093,39.0394,38.7795,38.862,367993.45183753,0
+BBEU.US,D,20190125,000000,39.1623,39.3906,39.1623,39.2831,216685.02854903,0
+BBEU.US,D,20190128,000000,38.8985,39.1949,38.8985,39.1287,385932.22441799,0
+BBEU.US,D,20190129,000000,39.2831,39.5076,39.2831,39.3167,236524.10808598,0
+BBEU.US,D,20190130,000000,39.3906,39.8415,39.358,39.6678,219176.3799621,0
+BBEU.US,D,20190131,000000,39.4913,39.757,39.4913,39.6678,295603.53598825,0
+BBEU.US,D,20190201,000000,39.5604,39.8674,39.5604,39.757,195455.37880915,0
+BBEU.US,D,20190204,000000,39.5988,39.8577,39.5892,39.8242,204597.28336669,0
+BBEU.US,D,20190205,000000,40.0036,40.2291,40.0036,40.1743,155204.93859476,0
+BBEU.US,D,20190206,000000,40.0545,40.1993,40.019,40.0707,170068.61215074,0
+BBEU.US,D,20190207,000000,39.6342,39.8242,39.4261,39.5268,134516.2978019,0
+BBEU.US,D,20190208,000000,39.1623,39.4088,39.1124,39.4088,180158.0641704,0
+BBEU.US,D,20190211,000000,39.3263,39.3906,39.2122,39.264,185365.92678949,0
+BBEU.US,D,20190212,000000,39.4741,39.7062,39.4741,39.687,207791.21672636,0
+BBEU.US,D,20190213,000000,39.687,39.8952,39.5795,39.5795,413599.77638676,0
+BBEU.US,D,20190214,000000,39.5795,39.8674,39.5795,39.7062,498745.61995217,0
+BBEU.US,D,20190215,000000,40.2626,40.3183,40.088,40.3,197353.60095273,0
+BBEU.US,D,20190219,000000,40.0545,40.6492,40.0545,40.5274,2559077.6024537,0
+BBEU.US,D,20190220,000000,40.5274,40.8765,40.5274,40.7662,3207918.2845877,0
+BBEU.US,D,20190221,000000,40.5955,40.7173,40.5427,40.5763,2468479.9731602,0
+BBEU.US,D,20190222,000000,40.632,40.8095,40.632,40.7355,449096.8431938,0
+BBEU.US,D,20190225,000000,40.8229,40.9802,40.7748,40.842,572274.88605017,0
+BBEU.US,D,20190226,000000,40.8603,41.2075,40.8603,41.1,458719.29712432,0
+BBEU.US,D,20190227,000000,41.1557,41.1557,40.9619,40.9619,342320.02340565,0
+BBEU.US,D,20190228,000000,40.8765,41.2075,40.8765,41.0531,191234.67509724,0
+BBEU.US,D,20190301,000000,41.2075,41.4349,41.198,41.2948,1140785.6424131,0
+BBEU.US,D,20190304,000000,41.2459,41.2948,40.9802,41.0531,351720.44476253,0
+BBEU.US,D,20190305,000000,40.9619,41.2459,40.9619,41.1,743860.19958417,0
+BBEU.US,D,20190306,000000,41.1893,41.2775,41.0166,41.0531,362340.48166472,0
+BBEU.US,D,20190307,000000,40.7662,40.8603,40.42,40.42,1763220.0843816,0
+BBEU.US,D,20190308,000000,40.1389,40.4727,40.1389,40.4727,326035.54985971,0
+BBEU.US,D,20190311,000000,40.4381,40.8037,40.4381,40.7845,297462.14668678,0
+BBEU.US,D,20190312,000000,40.6838,40.842,40.6838,40.7518,235453.55666288,0
+BBEU.US,D,20190313,000000,40.9111,41.2479,40.9111,41.2075,155105.90998212,0
+BBEU.US,D,20190314,000000,41.2948,41.4858,41.2948,41.4166,119405.57391752,0
+BBEU.US,D,20190315,000000,41.6814,41.8704,41.6459,41.8704,240297.61943128,0
+BBEU.US,D,20190318,000000,41.8704,42.0652,41.8704,42.0296,134097.25040941,0
+BBEU.US,D,20190319,000000,42.3059,42.4134,42.1256,42.2033,156073.26316677,0
+BBEU.US,D,20190320,000000,42.0469,42.4173,41.8877,42.1899,158525.00313476,0
+BBEU.US,D,20190321,000000,41.7975,42.0814,41.7975,42.0814,192608.56679699,0
+BBEU.US,D,20190322,000000,41.3255,41.5002,41.0655,41.079,119512.94178177,0
+BBEU.US,D,20190325,000000,41.009,41.2017,40.9638,41.0953,154004.08636555,0
+BBEU.US,D,20190326,000000,41.2401,41.3965,41.2017,41.2718,130786.56752746,0
+BBEU.US,D,20190327,000000,41.3255,41.4819,41.0857,41.3438,413228.67969091,0
+BBEU.US,D,20190328,000000,41.1125,41.289,41.032,41.289,1432372.7863535,0
+BBEU.US,D,20190329,000000,41.3438,41.4819,41.2017,41.4656,632030.83573782,0
+BBEU.US,D,20190401,000000,41.9587,42.0029,41.7975,41.9423,2327715.491103,0
+BBEU.US,D,20190402,000000,41.8685,42.1544,41.8685,42.1179,2507592.1055323,0
+BBEU.US,D,20190403,000000,42.2916,42.5582,42.2916,42.5391,2729128.4936949,0
+BBEU.US,D,20190404,000000,42.258,42.4153,42.258,42.3808,3239259.2768827,0
+BBEU.US,D,20190405,000000,42.2916,42.4949,42.2916,42.4873,3762188.7264512,0
+BBEU.US,D,20190408,000000,42.5046,42.6235,42.4528,42.5582,3001800.130212,0
+BBEU.US,D,20190409,000000,42.3443,42.4335,42.2916,42.3251,3716533.4087988,0
+BBEU.US,D,20190410,000000,42.2753,42.5046,42.2753,42.4623,2141323.8363678,0
+BBEU.US,D,20190411,000000,42.4335,42.5582,42.3808,42.5046,574218.97407752,0
+BBEU.US,D,20190412,000000,42.6427,42.7702,42.6427,42.7156,954284.53500065,0
+BBEU.US,D,20190415,000000,42.7156,42.8355,42.7156,42.7856,171214.21683817,0
+BBEU.US,D,20190416,000000,42.8192,42.918,42.7856,42.8115,160720.31111631,0
+BBEU.US,D,20190417,000000,42.8892,43.0245,42.8701,42.9266,267421.03523369,0
+BBEU.US,D,20190418,000000,42.7156,42.9602,42.7156,42.9266,213797.56268537,0
+BBEU.US,D,20190422,000000,42.8547,43.0312,42.8547,43.0312,189839.93526851,0
+BBEU.US,D,20190423,000000,42.8547,42.9084,42.7156,42.9084,181462.11463807,0
+BBEU.US,D,20190424,000000,42.6599,42.7702,42.5582,42.6235,121300.66884176,0
+BBEU.US,D,20190425,000000,42.2753,42.5391,42.2753,42.5391,93170.288409644,0
+BBEU.US,D,20190426,000000,42.4873,42.6503,42.4873,42.5755,433733.85694877,0
+BBEU.US,D,20190429,000000,42.61,42.8355,42.61,42.7856,434332.19825047,0
+BBEU.US,D,20190430,000000,42.7511,43.0494,42.7511,42.9957,456048.65180204,0
+BBEU.US,D,20190501,000000,43.0312,43.0821,42.61,42.6599,227125.771542,0
+BBEU.US,D,20190502,000000,42.6427,42.6772,42.4335,42.4335,324878.47870134,0
+BBEU.US,D,20190503,000000,42.7856,42.9449,42.6427,42.8701,175397.39391792,0
+BBEU.US,D,20190506,000000,41.7342,42.5582,41.7342,42.5218,416652.98487582,0
+BBEU.US,D,20190507,000000,41.904,42.1179,41.5951,41.7505,555646.41837607,0
+BBEU.US,D,20190508,000000,41.7677,42.0201,41.7677,41.9423,167402.13645426,0
+BBEU.US,D,20190509,000000,41.5538,41.7677,41.3831,41.7054,203295.31771191,0
+BBEU.US,D,20190510,000000,41.6239,41.9932,41.5193,41.9932,123381.31211392,0
+BBEU.US,D,20190513,000000,41.1125,41.2574,40.9725,41.0454,189864.95302328,0
+BBEU.US,D,20190514,000000,41.1643,41.5538,41.1643,41.431,179130.25141171,0
+BBEU.US,D,20190515,000000,41.0262,41.6613,41.0262,41.6421,249889.84357478,0
+BBEU.US,D,20190516,000000,41.8359,42.1083,41.7505,42.0278,522797.06394943,0
+BBEU.US,D,20190517,000000,41.5875,41.9232,41.5875,41.7505,138669.24509463,0
+BBEU.US,D,20190520,000000,41.5538,41.5875,41.3773,41.4656,159044.12154636,0
+BBEU.US,D,20190521,000000,41.6047,41.8359,41.5875,41.715,97458.748540739,0
+BBEU.US,D,20190522,000000,41.6613,41.715,41.5538,41.6421,131983.25013089,0
+BBEU.US,D,20190523,000000,40.9581,41.2017,40.9581,41.2017,479521.56022012,0
+BBEU.US,D,20190524,000000,41.4819,41.6613,41.4819,41.6613,210450.3955777,0
+BBEU.US,D,20190528,000000,41.6613,41.6613,41.1643,41.1643,97352.423082943,0
+BBEU.US,D,20190529,000000,40.7269,40.8526,40.6032,40.8526,132842.19304485,0
+BBEU.US,D,20190530,000000,40.7452,41.009,40.7452,41.009,131832.10119578,0
+BBEU.US,D,20190531,000000,40.3077,40.6588,40.2885,40.6588,122533.8356709,0
+BBEU.US,D,20190603,000000,40.6761,40.9897,40.6588,40.9399,94082.3940525,0
+BBEU.US,D,20190604,000000,41.2401,41.4656,41.2017,41.4484,155087.14666603,0
+BBEU.US,D,20190605,000000,41.6958,41.6958,41.3438,41.3438,182612.93135774,0
+BBEU.US,D,20190606,000000,41.5193,41.7054,41.4819,41.4819,1114097.9525064,0
+BBEU.US,D,20190607,000000,41.9663,42.2916,41.9663,42.1352,112646.61050235,0
+BBEU.US,D,20190610,000000,42.2225,42.3059,42.1544,42.2033,103441.11915142,0
+BBEU.US,D,20190611,000000,42.4873,42.61,42.3808,42.4153,143453.89069543,0
+BBEU.US,D,20190612,000000,42.3712,42.4335,42.1899,42.2388,98660.64317641,0
+BBEU.US,D,20190613,000000,42.2753,42.3443,42.1899,42.2753,72516.047029597,0
+BBEU.US,D,20190614,000000,42.0278,42.0278,41.8877,41.9423,86537.456174798,0
+BBEU.US,D,20190617,000000,41.7975,41.9932,41.7812,41.904,245789.01660449,0
+BBEU.US,D,20190618,000000,42.2388,42.5391,42.2388,42.5046,280107.12171774,0
+BBEU.US,D,20190619,000000,42.3808,42.8029,42.3808,42.7511,372732.23155457,0
+BBEU.US,D,20190620,000000,43.0821,43.1962,42.964,43.1185,272020.13248657,0
+BBEU.US,D,20190621,000000,42.8892,43.1281,42.8892,43.0149,118040.02146936,0
+BBEU.US,D,20190624,000000,43.0993,43.1866,43.0821,43.1185,137407.93329136,0
+BBEU.US,D,20190625,000000,43.2077,43.318,42.8317,42.8662,204849.54572734,0
+BBEU.US,D,20190626,000000,43.0369,43.0369,42.8758,42.9046,103980.04328554,0
+BBEU.US,D,20190627,000000,43.013,43.013,42.8662,42.8662,137673.74693586,0
+BBEU.US,D,20190628,000000,43.0293,43.2547,43.0293,43.1367,123265.60499809,0
+BBEU.US,D,20190701,000000,43.5646,43.5646,43.1741,43.318,135901.6559726,0
+BBEU.US,D,20190702,000000,43.4389,43.4572,43.3372,43.4389,117906.59344389,0
+BBEU.US,D,20190703,000000,43.7267,43.7804,43.6778,43.7804,74562.290888939,0
+BBEU.US,D,20190705,000000,43.3459,43.3459,43.0724,43.3372,105791.74569387,0
+BBEU.US,D,20190708,000000,43.0466,43.1885,43.0466,43.1367,97668.272236984,0
+BBEU.US,D,20190709,000000,42.8317,42.9957,42.7434,42.942,116331.51729948,0
+BBEU.US,D,20190710,000000,43.1703,43.2269,42.9957,43.0821,116429.50350569,0
+BBEU.US,D,20190711,000000,43.0638,43.1703,42.9103,43.0293,125538.05105686,0
+BBEU.US,D,20190712,000000,42.9237,43.0293,42.9237,43.013,93675.855537398,0
+BBEU.US,D,20190715,000000,43.013,43.1684,43.013,43.1367,144966.4224529,0
+BBEU.US,D,20190716,000000,43.0542,43.154,42.9602,43.0293,174548.87506845,0
+BBEU.US,D,20190717,000000,43.0466,43.1185,42.8853,42.9237,246633.36582817,0
+BBEU.US,D,20190718,000000,42.7626,43.0993,42.7626,43.0993,159308.89278439,0
+BBEU.US,D,20190719,000000,42.942,42.9794,42.8154,42.8853,224208.07589131,0
+BBEU.US,D,20190722,000000,42.9602,42.9957,42.8489,42.9237,123841.01335792,0
+BBEU.US,D,20190723,000000,43.0638,43.2452,43.0638,43.1885,155234.12597534,0
+BBEU.US,D,20190724,000000,43.013,43.1885,43.013,43.1885,188355.54848516,0
+BBEU.US,D,20190725,000000,43.0821,43.0993,42.7252,42.7971,214414.66730316,0
+BBEU.US,D,20190726,000000,42.9698,42.9957,42.8662,42.942,162644.59342112,0
+BBEU.US,D,20190729,000000,43.0466,43.1367,42.9794,43.0466,165173.47146634,0
+BBEU.US,D,20190730,000000,42.421,42.4681,42.3098,42.421,184933.32811317,0
+BBEU.US,D,20190731,000000,42.4585,42.5295,41.8647,42.1544,298116.77793674,0
+BBEU.US,D,20190801,000000,42.045,42.4393,41.811,41.9386,252639.71178718,0
+BBEU.US,D,20190802,000000,41.7755,41.8014,41.4186,41.5433,292490.9103316,0
+BBEU.US,D,20190805,000000,41.079,41.079,40.4708,40.702,201153.17245926,0
+BBEU.US,D,20190806,000000,40.9361,40.9716,40.632,40.865,235705.81902354,0
+BBEU.US,D,20190807,000000,40.6684,41.0953,40.5955,41.0617,285739.24376158,0
+BBEU.US,D,20190808,000000,41.2756,41.5711,41.1855,41.4887,365537.54224373,0
+BBEU.US,D,20190809,000000,41.4022,41.4022,41.125,41.2594,160490.98169753,0
+BBEU.US,D,20190812,000000,41.1855,41.2421,40.8996,40.9619,213565.10604724,0
+BBEU.US,D,20190813,000000,40.7547,41.3831,40.7547,41.2929,213103.31999034,0
+BBEU.US,D,20190814,000000,40.4161,40.5254,40.1293,40.1293,643678.68539871,0
+BBEU.US,D,20190815,000000,40.1657,40.2569,39.9345,40.112,190133.89388712,0
+BBEU.US,D,20190816,000000,40.2731,40.6588,40.2731,40.6492,370004.2538776,0
+BBEU.US,D,20190819,000000,41.1308,41.1308,40.9178,40.9264,169692.30342267,0
+BBEU.US,D,20190820,000000,40.819,40.8631,40.6588,40.7193,151292.78719176,0
+BBEU.US,D,20190821,000000,41.2229,41.3102,41.1308,41.1855,425392.52054404,0
+BBEU.US,D,20190822,000000,41.2229,41.2249,40.9264,41.1039,594168.54869805,0
+BBEU.US,D,20190823,000000,41.079,41.2929,40.4708,40.5254,1344512.5163949,0
+BBEU.US,D,20190826,000000,40.8286,40.865,40.6492,40.772,4380785.0278746,0
+BBEU.US,D,20190827,000000,40.9716,41.079,40.7902,40.8286,9539330.3554605,0
+BBEU.US,D,20190828,000000,40.6588,40.8996,40.5254,40.7374,878426.53289563,0
+BBEU.US,D,20190829,000000,41.1125,41.2325,41.0617,41.1308,537681.58563439,0
+BBEU.US,D,20190830,000000,41.4887,41.4887,41.1596,41.2756,220279.24598511,0
+BBEU.US,D,20190903,000000,41.0617,41.2229,41.0243,41.2037,188571.3266201,0
+BBEU.US,D,20190904,000000,41.7917,41.8301,41.6709,41.8301,126812.91414395,0
+BBEU.US,D,20190905,000000,42.2052,42.2599,42.0335,42.0537,163615.07382512,0
+BBEU.US,D,20190906,000000,42.2244,42.2791,42.1544,42.1736,77445.587126813,0
+BBEU.US,D,20190909,000000,42.2244,42.2244,42.1179,42.1736,117554.26006414,0
+BBEU.US,D,20190910,000000,42.0633,42.329,42.0181,42.2148,116717.2076856,0
+BBEU.US,D,20190911,000000,42.2791,42.4585,42.2599,42.4393,88349.158583121,0
+BBEU.US,D,20190912,000000,42.4393,42.7818,42.3674,42.7252,126416.79969335,0
+BBEU.US,D,20190913,000000,42.8662,42.9602,42.7818,42.8317,104894.2337413,0
+BBEU.US,D,20190916,000000,42.566,42.566,42.3865,42.3865,215667.63985483,0
+BBEU.US,D,20190917,000000,42.3865,42.633,42.329,42.633,80680.174337991,0
+BBEU.US,D,20190918,000000,42.566,42.6503,42.3865,42.5832,99226.669878206,0
+BBEU.US,D,20190919,000000,42.7818,42.8489,42.7079,42.7252,109957.20186398,0
+BBEU.US,D,20190920,000000,42.8853,42.8853,42.5832,42.5832,189769.05162998,0
+BBEU.US,D,20190923,000000,42.2408,42.4931,42.2408,42.4393,153446.39891534,0
+BBEU.US,D,20190924,000000,42.4393,42.5103,42.2225,42.2388,155625.02839371,0
+BBEU.US,D,20190925,000000,41.88,42.0613,41.7735,42.0066,138005.23218663,0
+BBEU.US,D,20190926,000000,42.2772,42.3386,42.1802,42.258,143544.5800565,0
+BBEU.US,D,20190927,000000,42.4585,42.4585,42.1716,42.2225,176025.96500665,0
+BBEU.US,D,20190930,000000,42.421,42.4758,42.2388,42.3674,196802.16794123,0
+BBEU.US,D,20191001,000000,42.2388,42.2772,41.8455,41.9347,130053.75579383,0
+BBEU.US,D,20191002,000000,41.2516,41.2516,40.7787,40.8728,145225.9816587,0
+BBEU.US,D,20191003,000000,40.9457,41.1404,40.6972,41.1222,86902.29843194,0
+BBEU.US,D,20191004,000000,41.1404,41.4675,41.1404,41.4484,99697.837593143,0
+BBEU.US,D,20191007,000000,41.502,41.692,41.4838,41.5203,99969.905676327,0
+BBEU.US,D,20191008,000000,41.1778,41.2479,40.9975,41.0531,150639.19834824,0
+BBEU.US,D,20191009,000000,41.3217,41.4484,41.2516,41.3946,105193.40439215,0
+BBEU.US,D,20191010,000000,41.4838,41.7812,41.3946,41.7572,164321.82539753,0
+BBEU.US,D,20191011,000000,42.5467,42.799,42.5371,42.6043,143421.57609552,0
+BBEU.US,D,20191014,000000,42.4931,42.5467,42.3865,42.4931,130076.68873571,0
+BBEU.US,D,20191015,000000,42.6043,43.1031,42.566,42.9976,95107.079591845,0
+BBEU.US,D,20191016,000000,42.9976,43.1031,42.9449,43.1031,196100.62840107,0
+BBEU.US,D,20191017,000000,43.3929,43.4005,43.1223,43.2691,75766.270337509,0
+BBEU.US,D,20191018,000000,43.342,43.342,43.0858,43.2691,83809.478497823,0
+BBEU.US,D,20191021,000000,43.5205,43.5723,43.4293,43.4831,95104.994778947,0
+BBEU.US,D,20191022,000000,43.4648,43.6097,43.2873,43.3237,137279.71729815,0
+BBEU.US,D,20191023,000000,43.4102,43.5914,43.3593,43.5914,122973.73119237,0
+BBEU.US,D,20191024,000000,43.7535,43.79,43.5914,43.7017,168829.1908829,0
+BBEU.US,D,20191025,000000,43.554,43.7181,43.5012,43.7017,146691.60512597,0
+BBEU.US,D,20191028,000000,43.8073,43.9253,43.8073,43.9157,315633.37590536,0
+BBEU.US,D,20191029,000000,43.6855,43.861,43.6481,43.861,206246.37036897,0
+BBEU.US,D,20191030,000000,43.79,44.1325,43.6097,44.1325,117472.95236112,0
+BBEU.US,D,20191031,000000,44.0261,44.0261,43.7363,43.9521,123009.17301163,0
+BBEU.US,D,20191101,000000,44.096,44.2582,44.096,44.2582,152816.78542016,0
+BBEU.US,D,20191104,000000,44.5814,44.6457,44.4097,44.5124,88851.598491529,0
+BBEU.US,D,20191105,000000,44.3291,44.4193,44.2956,44.4002,102256.94542538,0
+BBEU.US,D,20191106,000000,44.4385,44.4941,44.3291,44.4193,92522.954004828,0
+BBEU.US,D,20191107,000000,44.5652,44.5814,44.4193,44.4577,97443.112444004,0
+BBEU.US,D,20191108,000000,44.31,44.4193,44.2418,44.4193,101279.16817625,0
+BBEU.US,D,20191111,000000,44.2227,44.4385,44.2227,44.4385,269452.68540274,0
+BBEU.US,D,20191112,000000,44.3924,44.5124,44.3291,44.4193,52823.946801955,0
+BBEU.US,D,20191113,000000,44.2582,44.4002,44.2418,44.3474,141600.49202915,0
+BBEU.US,D,20191114,000000,44.1862,44.3032,44.1421,44.3032,119860.06312927,0
+BBEU.US,D,20191115,000000,44.3291,44.5479,44.3291,44.5479,78405.643466322,0
+BBEU.US,D,20191118,000000,44.4577,44.6553,44.4347,44.617,244056.5370863,0
+BBEU.US,D,20191119,000000,44.8156,44.8156,44.4941,44.5296,153593.37822465,0
+BBEU.US,D,20191120,000000,44.31,44.3657,44.1325,44.2582,132144.82313048,0
+BBEU.US,D,20191121,000000,44.2227,44.2582,44.096,44.1862,277478.17265342,0
+BBEU.US,D,20191122,000000,44.4385,44.4385,44.2054,44.2418,947275.39403773,0
+BBEU.US,D,20191125,000000,44.4193,44.6553,44.4193,44.6553,366147.35001639,0
+BBEU.US,D,20191126,000000,44.617,44.7071,44.5652,44.6899,897922.66071087,0
+BBEU.US,D,20191127,000000,44.5652,44.7618,44.5652,44.7263,804197.81207037,0
+BBEU.US,D,20191129,000000,44.476,44.5997,44.4577,44.476,69028.155051316,0
+BBEU.US,D,20191202,000000,44.3291,44.3829,44.0068,44.1862,340485.38805544,0
+BBEU.US,D,20191203,000000,43.7535,43.9895,43.6288,43.9704,186143.56200043,0
+BBEU.US,D,20191204,000000,44.1325,44.3829,44.1325,44.3829,252316.565788,0
+BBEU.US,D,20191205,000000,44.4002,44.4385,44.2323,44.3291,150941.49621845,0
+BBEU.US,D,20191206,000000,44.5814,44.6899,44.5728,44.6822,123948.38122216,0
+BBEU.US,D,20191209,000000,44.6361,44.6899,44.4577,44.4941,114012.16295051,0
+BBEU.US,D,20191210,000000,44.4002,44.6151,44.3378,44.5296,112667.45863132,0
+BBEU.US,D,20191211,000000,44.5479,44.8059,44.5479,44.7455,125546.39030845,0
+BBEU.US,D,20191212,000000,44.7455,45.1215,44.7455,45.1024,137003.47958917,0
+BBEU.US,D,20191213,000000,45.5369,45.8094,45.3652,45.5014,111849.16956888,0
+BBEU.US,D,20191216,000000,46.0953,46.2036,46.0588,46.1144,115855.1375523,0
+BBEU.US,D,20191217,000000,45.8603,45.8794,45.7921,45.8794,188586.96271684,0
+BBEU.US,D,20191218,000000,45.7355,45.8237,45.6444,45.7355,122607.84652878,0
+BBEU.US,D,20191219,000000,45.6799,45.7835,45.6252,45.7355,139223.80532549,0
+BBEU.US,D,20191220,000000,45.9523,45.9523,45.8237,45.8603,184634.15746231,0
+BBEU.US,D,20191223,000000,46.0242,46.0242,45.9332,46.0061,136406.1806939,0
+BBEU.US,D,20191224,000000,45.8237,46.078,45.8237,46.078,70286.339635232,0
+BBEU.US,D,20191226,000000,45.9149,46.2056,45.9149,46.2056,108561.41962881,0
+BBEU.US,D,20191227,000000,46.4579,46.4762,46.3313,46.3476,107003.02198758,0
+BBEU.US,D,20191230,000000,46.3313,46.4406,46.0242,46.0415,104392.83623934,0
+BBEU.US,D,20191231,000000,46.0242,46.3313,45.9332,46.3159,119766.24654887,0
+BBEU.US,D,20200102,000000,46.7284,46.7284,46.4857,46.7131,183893.00647708,0
+BBEU.US,D,20200103,000000,46.2056,46.385,46.0972,46.1327,126085.31444257,0
+BBEU.US,D,20200106,000000,46.0061,46.3313,46.0061,46.3313,182956.92548591,0
+BBEU.US,D,20200107,000000,46.1682,46.2987,46.0242,46.078,218421.67769303,0
+BBEU.US,D,20200108,000000,46.0242,46.3159,46.0061,46.2056,196089.16193013,0
+BBEU.US,D,20200109,000000,46.1873,46.2794,46.1154,46.2603,85515.897854799,0
+BBEU.US,D,20200110,000000,46.1873,46.2603,45.9792,46.0242,115572.64540463,0
+BBEU.US,D,20200113,000000,46.0242,46.242,45.9715,46.2056,105345.59573371,0
+BBEU.US,D,20200114,000000,45.9715,46.3313,45.9715,46.3159,159207.77935885,0
+BBEU.US,D,20200115,000000,46.3476,46.4041,46.2603,46.3159,143473.69641797,0
+BBEU.US,D,20200116,000000,46.385,46.5672,46.3159,46.5672,122846.55760559,0
+BBEU.US,D,20200117,000000,46.8023,46.8023,46.6229,46.7131,113893.32861533,0
+BBEU.US,D,20200121,000000,46.5317,46.5845,46.385,46.4234,120270.77127017,0
+BBEU.US,D,20200122,000000,46.5845,46.5845,46.3667,46.4234,147377.5085694,0
+BBEU.US,D,20200123,000000,46.1682,46.2987,45.9149,46.2603,121035.89760372,0
+BBEU.US,D,20200124,000000,46.5672,46.5672,46.0242,46.2056,134740.41518844,0
+BBEU.US,D,20200127,000000,45.1359,45.3921,45.1359,45.1926,147985.23152915,0
+BBEU.US,D,20200128,000000,45.3009,45.6425,45.3009,45.6089,256401.75666154,0
+BBEU.US,D,20200129,000000,45.6799,45.841,45.6425,45.6981,107065.56637452,0
+BBEU.US,D,20200130,000000,45.3173,45.6981,45.2818,45.6799,148190.58559959,0
+BBEU.US,D,20200131,000000,45.3009,45.3009,44.8366,45.0486,230388.5037273,0
+BBEU.US,D,20200203,000000,45.1178,45.2185,44.9565,44.9843,130492.60890885,0
+BBEU.US,D,20200204,000000,45.6799,45.7739,45.6242,45.6885,140349.60429038,0
+BBEU.US,D,20200205,000000,46.2056,46.242,46.0626,46.2248,142122.73766009,0
+BBEU.US,D,20200206,000000,46.2987,46.3159,46.1902,46.2987,408347.09029035,0
+BBEU.US,D,20200207,000000,46.0415,46.0608,45.841,45.8977,851687.76507289,0
+BBEU.US,D,20200210,000000,45.8315,46.078,45.8315,46.078,2794935.6128188,0
+BBEU.US,D,20200211,000000,46.2603,46.4234,46.2603,46.4041,3174756.2082264,0
+BBEU.US,D,20200212,000000,46.6603,46.6939,46.5126,46.6229,2900020.6069402,0
+BBEU.US,D,20200213,000000,46.2248,46.4234,46.1327,46.3159,667615.46468658,0
+BBEU.US,D,20200214,000000,46.3476,46.4762,46.1682,46.2603,1091229.6398287,0
+BBEU.US,D,20200218,000000,45.9715,46.1873,45.9715,46.1231,297615.38043478,0
+BBEU.US,D,20200219,000000,46.2248,46.3946,46.2248,46.2794,339052.0791881,0
+BBEU.US,D,20200220,000000,46.2987,46.3667,45.9149,46.0608,420469.23488552,0
+BBEU.US,D,20200221,000000,46.1154,46.1154,45.841,45.9887,180259.17759595,0
+BBEU.US,D,20200224,000000,44.1421,44.3215,43.9799,43.9799,377302.1414269,0
+BBEU.US,D,20200225,000000,43.9253,44.0356,42.9487,43.0369,338308.84338998,0
+BBEU.US,D,20200226,000000,43.3104,43.6643,43.013,43.0724,214075.88520725,0
+BBEU.US,D,20200227,000000,42.4604,42.8547,41.6814,41.6814,301487.92039274,0
+BBEU.US,D,20200228,000000,40.6856,41.4819,40.4142,41.4445,435966.69156248,0
+BBEU.US,D,20200302,000000,41.644,42.1525,41.1183,42.1525,338587.16591185,0
+BBEU.US,D,20200303,000000,42.6187,43.0149,41.4819,41.786,298032.34301437,0
+BBEU.US,D,20200304,000000,42.6945,43.2739,42.2599,43.2192,183247.75688517,0
+BBEU.US,D,20200305,000000,42.0968,42.423,41.6632,41.7553,1292619.4385519,0
+BBEU.US,D,20200306,000000,41.0281,41.4445,40.7729,41.1366,1072875.9894815,0
+BBEU.US,D,20200309,000000,38.7133,39.121,37.5276,37.6465,1367534.0628206,0
+BBEU.US,D,20200310,000000,38.8937,39.1469,37.6465,38.8208,2692713.0668063,0
+BBEU.US,D,20200311,000000,37.8442,38.0063,36.4493,36.7054,1103058.8682117,0
+BBEU.US,D,20200312,000000,34.0424,34.0424,32.1439,32.6859,1728514.2040693,0
+BBEU.US,D,20200313,000000,34.3868,34.6582,32.377,34.4673,827066.12474804,0
+BBEU.US,D,20200316,000000,30.2426,31.8551,29.7551,30.4401,1679131.2409554,0
+BBEU.US,D,20200317,000000,30.8028,32.0518,30.2953,31.7986,2906532.520027,0
+BBEU.US,D,20200318,000000,29.8089,30.7106,29.1566,30.0804,10829274.979064,0
+BBEU.US,D,20200319,000000,29.879,31.0023,29.5912,30.278,14179727.751859,0
+BBEU.US,D,20200320,000000,31.221,31.6019,29.9893,30.0612,8511985.637264,0
+BBEU.US,D,20200323,000000,30.3336,30.6607,29.6986,29.7734,2220085.9828396,0
+BBEU.US,D,20200324,000000,31.859,32.7338,31.5827,32.4969,1440927.8160802,0
+BBEU.US,D,20200325,000000,32.9171,34.3177,32.4969,33.6481,763735.76334684,0
+BBEU.US,D,20200326,000000,33.9244,35.443,33.9244,35.3308,557175.62863673,0
+BBEU.US,D,20200327,000000,33.9062,34.8933,33.557,34.2333,823791.9260918,0
+BBEU.US,D,20200330,000000,34.1614,34.8933,33.9762,34.8194,724714.3203358,0
+BBEU.US,D,20200331,000000,34.6007,35.1321,34.3983,35.0199,2849636.9336354,0
+BBEU.US,D,20200401,000000,33.7949,34.216,33.4457,33.5752,4976908.0886644,0
+BBEU.US,D,20200402,000000,33.4294,34.2525,33.3766,34.0692,1287581.488184,0
+BBEU.US,D,20200403,000000,33.4841,33.6673,33.1013,33.3575,1901126.2879556,0
+BBEU.US,D,20200406,000000,34.3254,35.0391,34.3254,34.9288,391442.38490728,0
+BBEU.US,D,20200407,000000,35.9361,35.9898,35.0938,35.1868,648910.52336612,0
+BBEU.US,D,20200408,000000,35.2924,35.678,35.0199,35.5332,499679.61613045,0
+BBEU.US,D,20200409,000000,35.9898,36.5002,35.9543,36.4819,554160.98918628,0
+BBEU.US,D,20200413,000000,35.9898,36.3851,35.6973,35.9169,385889.48575357,0
+BBEU.US,D,20200414,000000,36.5558,36.74,36.3764,36.4455,497725.10403862,0
+BBEU.US,D,20200415,000000,35.2041,35.3672,34.9815,35.0756,354833.07041917,0
+BBEU.US,D,20200416,000000,35.3864,35.3864,34.8386,35.113,350226.67632114,0
+BBEU.US,D,20200417,000000,36.244,36.3851,35.8978,36.2249,521363.75508208,0
+BBEU.US,D,20200420,000000,35.8076,36.4301,35.7979,35.9169,710721.05616472,0
+BBEU.US,D,20200421,000000,35.3308,35.5869,34.9815,35.0938,684961.10799758,0
+BBEU.US,D,20200422,000000,35.6416,35.6973,35.4775,35.5697,305542.88147926,0
+BBEU.US,D,20200423,000000,35.6223,36.1912,35.2924,35.3672,424280.27286298,0
+BBEU.US,D,20200424,000000,35.6973,35.8978,35.443,35.8076,424044.68900551,0
+BBEU.US,D,20200427,000000,36.0617,36.4215,35.9956,36.3764,1343190.7450175,0
+BBEU.US,D,20200428,000000,36.9779,36.9779,36.5366,36.5366,920208.26818356,0
+BBEU.US,D,20200429,000000,37.3434,37.7262,37.2868,37.5621,700058.28059813,0
+BBEU.US,D,20200430,000000,37.0863,37.2331,36.7054,36.8848,533959.15220509,0
+BBEU.US,D,20200501,000000,36.3572,36.4819,35.9898,36.1184,323728.70438813,0
+BBEU.US,D,20200504,000000,35.8795,36.0809,35.678,36.0435,306045.32138767,0
+BBEU.US,D,20200505,000000,36.1912,36.3572,35.9716,35.9716,283194.72961962,0
+BBEU.US,D,20200506,000000,36.2632,36.2997,35.7519,35.7519,283961.94076607,0
+BBEU.US,D,20200507,000000,36.2632,36.5366,36.1548,36.3381,279529.62854502,0
+BBEU.US,D,20200508,000000,36.74,36.9951,36.74,36.9405,270147.97050421,0
+BBEU.US,D,20200511,000000,36.5002,36.8753,36.5002,36.7765,237165.18805211,0
+BBEU.US,D,20200512,000000,36.9597,37.0326,36.3188,36.3188,621869.45767319,0
+BBEU.US,D,20200513,000000,36.4455,36.4455,35.678,35.8795,312110.04210782,0
+BBEU.US,D,20200514,000000,35.0199,35.6128,34.8003,35.5697,378663.52424926,0
+BBEU.US,D,20200515,000000,35.4967,35.7327,35.3499,35.5869,404703.87975117,0
+BBEU.US,D,20200518,000000,36.667,37.3597,36.6296,37.1976,473799.79122168,0
+BBEU.US,D,20200519,000000,36.9779,37.1247,36.6479,36.6479,278366.30294795,0
+BBEU.US,D,20200520,000000,37.3597,37.6638,37.3059,37.4729,231806.1764979,0
+BBEU.US,D,20200521,000000,37.4729,37.5995,37.1247,37.2168,605573.51765632,0
+BBEU.US,D,20200522,000000,36.9597,37.1429,36.8474,37.1429,159061.84245598,0
+BBEU.US,D,20200526,000000,38.2404,38.3113,38.0379,38.0379,370838.17903679,0
+BBEU.US,D,20200527,000000,38.531,38.6222,38.1838,38.6222,164074.77506912,0
+BBEU.US,D,20200528,000000,39.0242,39.4184,38.9618,38.9887,353484.1964742,0
+BBEU.US,D,20200529,000000,39.0807,39.1172,38.5838,39.0049,505103.25688448,0
+BBEU.US,D,20200601,000000,39.2621,39.8281,39.2448,39.8098,172605.82944755,0
+BBEU.US,D,20200602,000000,40.0506,40.3969,40.0171,40.3777,4489578.9041415,0
+BBEU.US,D,20200603,000000,41.0186,41.622,40.9284,41.5298,8627143.4049018,0
+BBEU.US,D,20200604,000000,41.2929,41.6594,41.1836,41.4762,4073084.365046,0
+BBEU.US,D,20200605,000000,42.354,42.518,42.0518,42.1899,12889244.204122,0
+BBEU.US,D,20200608,000000,42.3923,42.6829,42.1352,42.5928,15801856.038559,0
+BBEU.US,D,20200609,000000,41.7697,42.1544,41.715,41.952,9116040.368724,0
+BBEU.US,D,20200610,000000,42.1899,42.2638,41.6776,41.8225,4817461.5982288,0
+BBEU.US,D,20200611,000000,40.6357,40.7979,39.2995,39.3925,4699528.9446237,0
+BBEU.US,D,20200612,000000,40.5254,40.6357,39.4462,40.0861,2190475.38525,0
+BBEU.US,D,20200615,000000,39.4817,40.5591,39.3925,40.4708,1954765.3966006,0
+BBEU.US,D,20200616,000000,41.1643,41.3102,40.4516,40.9284,3653221.8107138,0
+BBEU.US,D,20200617,000000,41.2594,41.3005,40.9111,41.1097,643028.22377454,0
+BBEU.US,D,20200618,000000,40.6166,40.9476,40.6166,40.8171,2476124.9820569,0
+BBEU.US,D,20200619,000000,41.2594,41.3121,40.489,40.653,430019.76277105,0
+BBEU.US,D,20200622,000000,40.9638,41.1836,40.7979,41.1643,320796.41504716,0
+BBEU.US,D,20200623,000000,41.6978,41.788,41.385,41.4599,1777672.0073902,0
+BBEU.US,D,20200624,000000,40.9092,40.9638,40.1168,40.2291,230656.40218469,0
+BBEU.US,D,20200625,000000,40.2645,40.9457,40.0985,40.9264,2105528.6413163,0
+BBEU.US,D,20200626,000000,40.7768,40.8152,40.1245,40.2472,817383.21124349,0
+BBEU.US,D,20200629,000000,40.4851,40.7432,40.3019,40.7058,611000.2856297,0
+BBEU.US,D,20200630,000000,40.2645,40.8344,40.2472,40.725,776240.47110877,0
+BBEU.US,D,20200701,000000,40.6704,41.009,40.6147,40.9092,240518.60959846,0
+BBEU.US,D,20200702,000000,41.478,41.6239,41.2401,41.3476,619712.71873026,0
+BBEU.US,D,20200706,000000,41.9922,42.0824,41.8263,42.0824,826953.54485155,0
+BBEU.US,D,20200707,000000,41.6613,41.788,41.3668,41.385,361733.80111141,0
+BBEU.US,D,20200708,000000,41.551,41.8628,41.4694,41.8455,1552730.0773589,0
+BBEU.US,D,20200709,000000,41.788,41.8263,40.9993,41.2401,1433615.3348406,0
+BBEU.US,D,20200710,000000,41.4963,41.7073,41.2929,41.6613,1955534.69256,0
+BBEU.US,D,20200713,000000,42.0105,42.2676,41.3755,41.4042,697132.24569584,0
+BBEU.US,D,20200714,000000,41.5855,42.1946,41.5692,42.1198,3978498.4886786,0
+BBEU.US,D,20200715,000000,42.799,42.9467,42.5055,42.6149,652603.76941485,0
+BBEU.US,D,20200716,000000,42.541,42.6907,42.4134,42.4892,792640.65177055,0
+BBEU.US,D,20200717,000000,42.5794,42.799,42.5237,42.7453,291136.82435438,0
+BBEU.US,D,20200720,000000,42.8719,43.0936,42.7271,43.0562,425189.25128649,0
+BBEU.US,D,20200721,000000,43.295,43.4044,43.0743,43.13,2947952.5402772,0
+BBEU.US,D,20200722,000000,43.2039,43.4235,43.1665,43.3516,685307.18693864,0
+BBEU.US,D,20200723,000000,43.2777,43.3986,42.8623,42.9467,785996.35306476,0
+BBEU.US,D,20200724,000000,42.6523,42.799,42.541,42.6523,336746.27612296,0
+BBEU.US,D,20200727,000000,42.9851,43.2134,42.9286,43.1108,249299.84152466,0
+BBEU.US,D,20200728,000000,42.9851,43.1847,42.8912,42.8912,349682.54015478,0
+BBEU.US,D,20200729,000000,43.2413,43.5358,43.1108,43.4235,232352.39747717,0
+BBEU.US,D,20200730,000000,42.3971,42.8528,42.0105,42.8173,281665.51935897,0
+BBEU.US,D,20200731,000000,42.7098,42.7098,41.6239,41.9174,316401.62945826,0
+BBEU.US,D,20200803,000000,42.4134,42.7453,42.2848,42.6907,199686.50658555,0
+BBEU.US,D,20200804,000000,42.4316,42.9103,42.3789,42.9103,117217.56278111,0
+BBEU.US,D,20200805,000000,43.2777,43.4044,43.0494,43.0743,333613.84474378,0
+BBEU.US,D,20200806,000000,42.8528,43.2039,42.7837,43.1847,99298.595923185,0
+BBEU.US,D,20200807,000000,42.7098,42.966,42.633,42.966,141192.91110761,0
+BBEU.US,D,20200810,000000,42.9467,43.0389,42.7837,43.0389,133133.02444411,0
+BBEU.US,D,20200811,000000,43.6836,43.7535,43.1108,43.1108,231228.68332518,0
+BBEU.US,D,20200812,000000,44.0318,44.3234,43.9387,44.1401,220808.78846119,0
+BBEU.US,D,20200813,000000,44.1401,44.215,43.7728,43.9579,172264.96253874,0
+BBEU.US,D,20200814,000000,43.4418,43.5895,43.3516,43.4418,197030.45495356,0
+BBEU.US,D,20200817,000000,43.7535,43.8648,43.7363,43.8466,194632.92012091,0
+BBEU.US,D,20200818,000000,44.1037,44.121,43.7181,43.8092,112433.95958676,0
+BBEU.US,D,20200819,000000,43.9953,44.0653,43.5704,43.5895,139227.97495128,0
+BBEU.US,D,20200820,000000,43.1386,43.5358,43.1367,43.5166,163983.04330161,0
+BBEU.US,D,20200821,000000,42.8173,43.1665,42.799,43.1665,168845.86938609,0
+BBEU.US,D,20200824,000000,43.9387,43.9387,43.6078,43.8274,151557.55842979,0
+BBEU.US,D,20200825,000000,44.1401,44.1401,43.5704,43.9042,122567.19267727,0
+BBEU.US,D,20200826,000000,43.8648,44.2342,43.8648,44.1767,212612.34655288,0
+BBEU.US,D,20200827,000000,44.2706,44.2706,43.5521,43.7363,201774.44670286,0
+BBEU.US,D,20200828,000000,43.9762,44.0318,43.7181,44.0126,273506.60408282,0
+BBEU.US,D,20200831,000000,43.9387,44.0653,43.6366,43.6461,154561.77381575,0
+BBEU.US,D,20200901,000000,43.5895,43.7181,43.3794,43.5895,167926.4668981,0
+BBEU.US,D,20200902,000000,43.9042,44.2802,43.7728,44.2706,155271.6526075,0
+BBEU.US,D,20200903,000000,44.1584,44.215,42.9851,43.1847,169809.05294495,0
+BBEU.US,D,20200904,000000,43.4235,43.4975,42.4316,43.3142,209265.17944521,0
+BBEU.US,D,20200908,000000,42.6907,43.0936,42.5237,42.7098,194534.9339147,0
+BBEU.US,D,20200909,000000,43.6078,43.9042,43.5166,43.6836,144593.24094417,0
+BBEU.US,D,20200910,000000,43.9387,44.0404,43.0936,43.13,302434.42544841,0
+BBEU.US,D,20200911,000000,43.6269,43.7363,43.295,43.5166,100939.34367387,0
+BBEU.US,D,20200914,000000,43.8648,43.9042,43.6269,43.6643,116008.37130031,0
+BBEU.US,D,20200915,000000,44.1767,44.1958,43.884,43.9953,152799.06451052,0
+BBEU.US,D,20200916,000000,44.121,44.2994,43.8648,43.9387,130510.32981848,0
+BBEU.US,D,20200917,000000,43.6836,44.0653,43.6643,44.0653,151953.67288041,0
+BBEU.US,D,20200918,000000,43.8562,43.9215,43.4975,43.7017,223281.37655816,0
+BBEU.US,D,20200921,000000,42.3213,42.47,41.8455,42.3405,443150.95680883,0
+BBEU.US,D,20200922,000000,42.2484,42.3031,41.7937,42.2484,186412.50286427,0
+BBEU.US,D,20200923,000000,42.3405,42.3971,41.5731,41.6574,184241.17023105,0
+BBEU.US,D,20200924,000000,41.62,41.9347,41.3706,41.6757,179644.15779105,0
+BBEU.US,D,20200925,000000,41.1941,41.7505,41.0474,41.7323,221092.32301531,0
+BBEU.US,D,20200928,000000,42.3789,42.4892,42.3213,42.4892,234411.1502139,0
+BBEU.US,D,20200929,000000,42.4892,42.6734,42.2848,42.4892,653291.75767118,0
+BBEU.US,D,20200930,000000,42.4508,42.6926,42.1563,42.2848,318396.79540161,0
+BBEU.US,D,20201001,000000,42.5813,42.6542,42.3405,42.5256,248379.39663021,0
+BBEU.US,D,20201002,000000,42.0633,42.6926,42.0633,42.5621,216284.74447263,0
+BBEU.US,D,20201005,000000,42.9698,43.3391,42.9698,43.3391,109939.48095436,0
+BBEU.US,D,20201006,000000,43.3574,43.3574,42.6542,42.7664,352172.84916139,0
+BBEU.US,D,20201007,000000,43.035,43.1809,42.9237,43.1166,255838.8571791,0
+BBEU.US,D,20201008,000000,43.32,43.4955,43.2835,43.4687,184565.35863668,0
+BBEU.US,D,20201009,000000,43.7997,43.9579,43.7267,43.9301,128179.50899857,0
+BBEU.US,D,20201012,000000,44.0241,44.2457,44.0241,44.1882,141063.65270794,0
+BBEU.US,D,20201013,000000,43.6902,43.7095,43.4494,43.5242,77770.817938893,0
+BBEU.US,D,20201014,000000,43.6624,43.7267,43.3391,43.3756,184565.35863668,0
+BBEU.US,D,20201015,000000,42.3597,42.7856,42.3425,42.7117,170056.10327336,0
+BBEU.US,D,20201016,000000,43.0073,43.2912,42.989,43.0599,137879.1010063,0
+BBEU.US,D,20201019,000000,43.3007,43.3756,42.7664,42.8202,844993.43085756,0
+BBEU.US,D,20201020,000000,43.3007,43.4868,43.1444,43.154,7631022.9294779,0
+BBEU.US,D,20201021,000000,42.9506,43.154,42.6734,42.6734,8196615.9901901,0
+BBEU.US,D,20201022,000000,42.6168,42.8202,42.4086,42.7472,7290220.649862,0
+BBEU.US,D,20201023,000000,43.1348,43.154,42.8298,43.0973,1831040.0903586,0
+BBEU.US,D,20201026,000000,42.47,42.5429,41.8781,42.1946,1592087.1752465,0
+BBEU.US,D,20201027,000000,41.9721,42.045,41.5635,41.5817,2119133.0878819,0
+BBEU.US,D,20201028,000000,40.2885,40.4555,39.9201,40.0113,986197.80843611,0
+BBEU.US,D,20201029,000000,39.9575,40.3259,39.6794,40.1599,517210.80778936,0
+BBEU.US,D,20201030,000000,40.0487,40.1225,39.7168,40.0487,435385.02876395,0
+BBEU.US,D,20201102,000000,40.512,40.6588,40.3077,40.6588,497711.55275478,0
+BBEU.US,D,20201103,000000,41.5097,41.999,41.4905,41.8599,482256.83474224,0
+BBEU.US,D,20201104,000000,42.0987,42.8202,41.9538,42.4892,700822.36452522,0
+BBEU.US,D,20201105,000000,43.4312,43.578,43.2097,43.4687,391906.25577707,0
+BBEU.US,D,20201106,000000,43.6721,43.7631,43.5242,43.6154,272822.78545229,0
+BBEU.US,D,20201109,000000,45.7039,45.7039,44.8539,44.9278,267345.98196936,0
+BBEU.US,D,20201110,000000,45.5197,45.8142,45.4823,45.5581,193199.61125356,0
+BBEU.US,D,20201111,000000,45.8315,46.0022,45.7797,45.9638,175818.52612331,0
+BBEU.US,D,20201112,000000,45.6137,45.7979,45.205,45.3153,194611.02958548,0
+BBEU.US,D,20201113,000000,45.7221,46.0185,45.6847,45.983,135001.01680068,0
+BBEU.US,D,20201116,000000,46.4435,46.4799,46.1662,46.4061,183491.67999423,0
+BBEU.US,D,20201117,000000,46.2775,46.5375,46.1471,46.4253,142993.14704499,0
+BBEU.US,D,20201118,000000,46.4992,46.6286,46.1471,46.1662,297464.23149968,0
+BBEU.US,D,20201119,000000,46.1855,46.5375,46.0185,46.5375,281101.57747008,0
+BBEU.US,D,20201120,000000,46.4061,46.5183,46.3159,46.4618,121886.50126609,0
+BBEU.US,D,20201123,000000,46.5711,46.6478,46.1662,46.3687,319722.73640471,0
+BBEU.US,D,20201124,000000,46.6651,47.0354,46.6564,47.0163,243096.48074679,0
+BBEU.US,D,20201125,000000,46.8684,47.1447,46.7946,47.0901,109831.07068366,0
+BBEU.US,D,20201127,000000,47.1073,47.328,47.0901,47.328,77973.044789996,0
+BBEU.US,D,20201130,000000,47.3664,47.4229,46.4992,46.5375,122358.71138748,0
+BBEU.US,D,20201201,000000,47.1821,47.6263,47.1821,47.6263,162281.83597688,0
+BBEU.US,D,20201202,000000,47.3846,47.6992,47.376,47.6071,161398.91771459,0
+BBEU.US,D,20201203,000000,47.7923,47.9601,47.6263,47.6992,416765.5647723,0
+BBEU.US,D,20201204,000000,48.0868,48.2364,48.0427,48.1808,201029.12609184,0
+BBEU.US,D,20201207,000000,47.9765,48.0724,47.8115,47.8671,168795.83387654,0
+BBEU.US,D,20201208,000000,47.7472,48.0868,47.7472,48.0331,183131.00736289,0
+BBEU.US,D,20201209,000000,48.2738,48.2931,47.7376,48.0331,166222.13235402,0
+BBEU.US,D,20201210,000000,47.6992,48.1808,47.6992,48.0139,90053.4931272,0
+BBEU.US,D,20201211,000000,47.6455,47.7559,47.4038,47.7185,132091.66040158,0
+BBEU.US,D,20201214,000000,48.0139,48.1051,47.682,47.682,210169.98824292,0
+BBEU.US,D,20201215,000000,47.941,48.3459,47.8844,48.3459,7713891.1149523,0
+BBEU.US,D,20201216,000000,48.4389,48.6596,48.3094,48.5319,1341379.0426093,0
+BBEU.US,D,20201217,000000,49.0126,49.1037,48.8629,48.8725,13495502.582815,0
+BBEU.US,D,20201218,000000,48.8447,48.9205,48.6058,48.6596,3288618.2646483,0
+BBEU.US,D,20201221,000000,47.2579,48.0801,47.0997,47.9601,2237213.7632028,0
+BBEU.US,D,20201222,000000,47.9218,47.9688,47.7539,47.8671,746950.93470539,0
+BBEU.US,D,20201223,000000,48.3496,48.555,48.3112,48.4801,368112.28617271,0
+BBEU.US,D,20201224,000000,48.4235,48.6298,48.388,48.555,155735.5234773,0
+BBEU.US,D,20201228,000000,49.0749,49.1699,48.8897,48.8897,190172.46292573,0
+BBEU.US,D,20201229,000000,49.542,49.5786,49.1881,49.262,240632.2319014,0
+BBEU.US,D,20201230,000000,49.4663,49.5786,49.2256,49.2256,261245.81942994,0
+BBEU.US,D,20201231,000000,49.0202,49.0567,48.5742,48.6298,395583.86572907,0
+BBEU.US,D,20210104,000000,50.0256,50.0813,49.0471,49.2811,276152.23165032,0
+BBEU.US,D,20210105,000000,49.2984,49.8212,49.2811,49.6899,322774.90248731,0
+BBEU.US,D,20210106,000000,49.9968,50.6204,49.9681,50.3412,293767.85823161,0
+BBEU.US,D,20210107,000000,50.3412,50.51,50.2855,50.416,187403.83139725,0
+BBEU.US,D,20210108,000000,50.6395,50.7134,50.2309,50.7048,207394.05986929,0
+BBEU.US,D,20210111,000000,49.6899,50.0995,49.6899,49.9681,156465.20799158,0
+BBEU.US,D,20210112,000000,49.9508,50.2213,49.7464,50.1925,230593.85779774,0
+BBEU.US,D,20210113,000000,50.0256,50.1925,49.9143,50.0447,225012.81366992,0
+BBEU.US,D,20210114,000000,50.0813,50.4832,50.0813,50.323,232376.3728255,0
+BBEU.US,D,20210115,000000,49.709,49.8395,49.2811,49.5046,142796.13222614,0
+BBEU.US,D,20210119,000000,49.8951,49.9335,49.6994,49.9143,161367.64552113,0
+BBEU.US,D,20210120,000000,50.0065,50.2501,49.9335,50.2117,92433.307050217,0
+BBEU.US,D,20210121,000000,50.3412,50.4544,50.063,50.4352,407802.95412399,0
+BBEU.US,D,20210122,000000,49.9335,50.2021,49.9315,50.1187,755548.70309656,0
+BBEU.US,D,20210125,000000,49.5977,49.8951,49.2811,49.8951,4439708.0948095,0
+BBEU.US,D,20210126,000000,50.0256,50.0995,49.8395,50.0447,4357387.1727208,0
+BBEU.US,D,20210127,000000,48.9828,49.3454,48.5261,48.8332,4008479.1405577,0
+BBEU.US,D,20210128,000000,49.1133,49.5046,49.1133,49.2418,2875059.1421131,0
+BBEU.US,D,20210129,000000,48.7036,48.8178,47.9957,48.2192,1795548.2355837,0
+BBEU.US,D,20210201,000000,48.8706,48.8763,48.6116,48.7785,2607280.5614674,0
+BBEU.US,D,20210202,000000,49.0749,49.355,48.9828,49.2811,755439.25041942,0
+BBEU.US,D,20210203,000000,49.2418,49.4107,49.0941,49.3742,505755.80332155,0
+BBEU.US,D,20210204,000000,49.2418,49.4298,49.1699,49.4298,314848.44384928,0
+BBEU.US,D,20210205,000000,49.5603,49.7273,49.4107,49.709,266770.57360952,0
+BBEU.US,D,20210208,000000,49.8769,50.0065,49.6706,49.8951,279165.82869432,0
+BBEU.US,D,20210209,000000,49.8951,50.1829,49.8586,50.1378,150341.07010383,0
+BBEU.US,D,20210210,000000,50.2693,50.3048,49.7464,49.9508,158164.33050342,0
+BBEU.US,D,20210211,000000,50.2117,50.3048,50.0256,50.3048,215672.85188708,0
+BBEU.US,D,20210212,000000,50.1733,50.6395,50.1647,50.6395,115443.38700495,0
+BBEU.US,D,20210216,000000,51.0684,51.2266,50.9743,51.1048,145608.54482548,0
+BBEU.US,D,20210217,000000,50.5848,50.6875,50.3604,50.6395,180032.97539653,0
+BBEU.US,D,20210218,000000,50.4352,50.51,50.0995,50.51,142663.74660712,0
+BBEU.US,D,20210219,000000,50.7134,50.864,50.51,50.5848,119575.4861687,0
+BBEU.US,D,20210222,000000,50.4918,50.7604,50.4352,50.4736,122052.24389148,0
+BBEU.US,D,20210223,000000,50.2855,50.5657,49.8586,50.4918,195037.37382312,0
+BBEU.US,D,20210224,000000,50.3412,50.9197,50.2693,50.8833,169150.25206919,0
+BBEU.US,D,20210225,000000,51.031,51.1701,49.9681,50.063,161694.96114611,0
+BBEU.US,D,20210226,000000,49.9681,49.9681,49.355,49.4855,124850.06280053,0
+BBEU.US,D,20210301,000000,49.9335,50.323,49.9335,50.3048,120791.97449466,0
+BBEU.US,D,20210302,000000,50.4544,50.6012,50.3134,50.4736,107095.79616154,0
+BBEU.US,D,20210303,000000,50.2501,50.4918,50.0065,50.1378,171468.56401172,0
+BBEU.US,D,20210304,000000,50.2117,50.4065,49.3273,49.6342,181487.13239284,0
+BBEU.US,D,20210305,000000,49.9335,49.9508,49.2418,49.9508,211348.94993672,0
+BBEU.US,D,20210308,000000,49.7829,50.2855,49.7273,49.9508,236280.18497692,0
+BBEU.US,D,20210309,000000,50.5848,50.7701,50.5273,50.6588,111488.49693754,0
+BBEU.US,D,20210310,000000,51.0117,51.0492,50.7508,51.031,145740.93044449,0
+BBEU.US,D,20210311,000000,51.2909,51.5058,51.1615,51.4214,308216.65402088,0
+BBEU.US,D,20210312,000000,50.9369,51.477,50.9369,51.477,97186.680457556,0
+BBEU.US,D,20210315,000000,51.2363,51.384,50.9369,51.384,131428.68990004,0
+BBEU.US,D,20210316,000000,51.4406,51.4924,51.3283,51.4406,284942.84523456,0
+BBEU.US,D,20210317,000000,51.1796,51.7667,51.1615,51.738,337156.98426386,0
+BBEU.US,D,20210318,000000,51.384,51.6938,51.0684,51.1048,149064.12220384,0
+BBEU.US,D,20210319,000000,50.9743,51.2266,50.7508,51.1432,289945.3537832,0
+BBEU.US,D,20210322,000000,51.1432,51.3772,51.1048,51.2718,99410.133413226,0
+BBEU.US,D,20210323,000000,51.03,51.0483,50.5244,50.5992,271340.48348185,0
+BBEU.US,D,20210324,000000,50.582,50.8334,50.488,50.5244,248611.85326833,0
+BBEU.US,D,20210325,000000,50.393,50.7681,50.2452,50.7681,288851.86941822,0
+BBEU.US,D,20210326,000000,50.9542,51.4224,50.9351,51.4224,110502.3804368,0
+BBEU.US,D,20210329,000000,51.0674,51.3101,51.03,51.2545,147726.7147298,0
+BBEU.US,D,20210330,000000,51.0483,51.3101,51.0483,51.2545,189758.62756549,0
+BBEU.US,D,20210331,000000,51.2909,51.385,51.1231,51.1989,262874.05830325,0
+BBEU.US,D,20210401,000000,51.4972,51.974,51.4598,51.8906,159665.39578994,0
+BBEU.US,D,20210405,000000,52.4517,52.8344,52.3203,52.8057,303922.98185755,0
+BBEU.US,D,20210406,000000,52.2435,52.3395,52.1515,52.2273,241787.21824687,0
+BBEU.US,D,20210407,000000,52.3395,52.5265,52.2666,52.4325,122452.52796788,0
+BBEU.US,D,20210408,000000,52.6378,52.8344,52.5457,52.751,112185.8668519,0
+BBEU.US,D,20210409,000000,52.6935,52.8632,52.6378,52.8249,80959.539266317,0
+BBEU.US,D,20210412,000000,52.6187,52.6282,52.4786,52.5813,300020.21211257,0
+BBEU.US,D,20210413,000000,52.5899,52.8718,52.5899,52.8718,182288.74295211,0
+BBEU.US,D,20210414,000000,52.8815,53.0493,52.7961,52.8901,299763.78012612,0
+BBEU.US,D,20210415,000000,53.1894,53.3852,53.1616,53.3852,1160217.1410285,0
+BBEU.US,D,20210416,000000,53.6383,54.0116,53.6096,54.0116,4674512.2322547,0
+BBEU.US,D,20210419,000000,54.1143,54.1525,53.8725,54.0595,6890254.5074215,0
+BBEU.US,D,20210420,000000,53.5079,53.5127,52.9649,53.0964,5167919.6887816,0
+BBEU.US,D,20210421,000000,52.9563,53.6662,52.9467,53.6662,4861402.1572726,0
+BBEU.US,D,20210422,000000,53.7036,53.7314,53.3112,53.4331,3388214.9888159,0
+BBEU.US,D,20210423,000000,53.5444,54.0547,53.5358,53.9655,2565720.858753,0
+BBEU.US,D,20210426,000000,53.9655,54.1056,53.9655,54.0595,2901022.3595377,0
+BBEU.US,D,20210427,000000,53.9224,54.1133,53.8542,54.0691,3080055.6671497,0
+BBEU.US,D,20210428,000000,53.9655,54.3387,53.9655,54.2744,1050103.5781972,0
+BBEU.US,D,20210429,000000,54.4327,54.4519,53.908,54.2649,1512740.2387567,0
+BBEU.US,D,20210430,000000,53.9368,54.0212,53.3305,53.554,716185.35077026,0
+BBEU.US,D,20210503,000000,54.1056,54.2092,53.908,54.1813,675041.56822911,0
+BBEU.US,D,20210504,000000,53.4427,53.6,52.9688,53.2825,882855.71789733,0
+BBEU.US,D,20210505,000000,53.8725,54.1094,53.8725,54.097,283583.54722508,0
+BBEU.US,D,20210506,000000,54.1238,54.5353,53.9368,54.5353,898327.11441307,0
+BBEU.US,D,20210507,000000,54.7042,55.321,54.639,55.321,385789.41473448,0
+BBEU.US,D,20210510,000000,55.2932,55.3307,54.8539,54.8999,645606.09492287,0
+BBEU.US,D,20210511,000000,53.9655,54.3387,53.908,54.283,812941.51736439,0
+BBEU.US,D,20210512,000000,54.0595,54.3387,53.6192,53.741,4196810.7136944,0
+BBEU.US,D,20210513,000000,53.7977,54.283,53.7602,54.2092,5844222.5688139,0
+BBEU.US,D,20210514,000000,54.7234,55.2462,54.685,55.1992,5087584.5509783,0
+BBEU.US,D,20210517,000000,54.9469,55.182,54.9095,55.182,4725647.4806092,0
+BBEU.US,D,20210518,000000,55.3968,55.4525,55.1627,55.182,5535699.4472971,0
+BBEU.US,D,20210519,000000,54.3674,54.7791,54.0595,54.5632,5254680.2199365,0
+BBEU.US,D,20210520,000000,54.9373,55.4476,54.8808,55.3584,4889489.7990402,0
+BBEU.US,D,20210521,000000,55.4707,55.5359,55.2549,55.4236,4047939.4366837,0
+BBEU.US,D,20210524,000000,55.559,55.863,55.509,55.7882,3012467.0754044,0
+BBEU.US,D,20210525,000000,55.9485,56.0127,55.7143,55.817,3806778.7047126,0
+BBEU.US,D,20210526,000000,55.6481,55.7613,55.5407,55.6481,2215539.0059092,0
+BBEU.US,D,20210527,000000,55.7431,55.8583,55.583,55.7796,1545234.1325843,0
+BBEU.US,D,20210528,000000,55.8717,56.0415,55.8055,55.8909,449723.32946963,0
+BBEU.US,D,20210601,000000,56.5087,56.5268,56.2084,56.2468,456761.65781314,0
+BBEU.US,D,20210602,000000,56.1988,56.4146,56.1451,56.359,357861.26115346,0
+BBEU.US,D,20210603,000000,55.9666,56.0415,55.817,55.9887,898076.93686531,0
+BBEU.US,D,20210604,000000,56.2928,56.4434,56.2228,56.4434,305424.04714407,0
+BBEU.US,D,20210607,000000,56.5643,56.715,56.5365,56.6967,291209.79280581,0
+BBEU.US,D,20210608,000000,56.7898,56.7898,56.5835,56.6967,409803.33209958,0
+BBEU.US,D,20210609,000000,56.7706,56.7706,56.5787,56.6392,404535.00990644,0
+BBEU.US,D,20210610,000000,56.6113,56.8175,56.5643,56.7417,781344.09308297,0
+BBEU.US,D,20210611,000000,56.8262,56.9471,56.6775,56.9471,668800.68081907,0
+BBEU.US,D,20210614,000000,56.9288,57.0603,56.8444,57.0603,291168.09654785,0
+BBEU.US,D,20210615,000000,57.0603,57.1351,56.9663,57.1351,257704.76472276,0
+BBEU.US,D,20210616,000000,57.116,57.1859,56.453,56.6199,742574.91243259,0
+BBEU.US,D,20210617,000000,56.1892,56.2928,55.8448,56.1355,715991.46317075,0
+BBEU.US,D,20210618,000000,55.1532,55.2644,54.8711,55.0131,903858.12303135,0
+BBEU.US,D,20210621,000000,55.2932,55.8074,55.2462,55.7979,481958.70649783,0
+BBEU.US,D,20210622,000000,55.5992,55.9302,55.4965,55.817,352977.58693999,0
+BBEU.US,D,20210623,000000,55.8361,55.8727,55.3738,55.4583,405333.49324636,0
+BBEU.US,D,20210624,000000,55.8918,56.0338,55.8727,56.005,343355.13300948,0
+BBEU.US,D,20210625,000000,56.0904,56.1192,55.9906,56.1,488927.19360925,0
+BBEU.US,D,20210628,000000,55.911,55.9158,55.5715,55.6847,494606.22394327,0
+BBEU.US,D,20210629,000000,55.7796,55.8266,55.604,55.6942,287582.21836336,0
+BBEU.US,D,20210630,000000,55.1666,55.4026,55.0064,55.2319,729482.28743342,0
+BBEU.US,D,20210701,000000,55.3642,55.534,55.2596,55.5244,515456.43773573,0
+BBEU.US,D,20210702,000000,55.4304,55.6654,55.298,55.6654,356100.63666113,0
+BBEU.US,D,20210706,000000,55.628,55.675,55.0524,55.2222,489555.76469797,0
+BBEU.US,D,20210707,000000,55.44,55.6616,55.2693,55.6184,437779.43637724,0
+BBEU.US,D,20210708,000000,54.7234,54.9968,54.543,54.9392,647458.4511827,0
+BBEU.US,D,20210709,000000,55.393,55.7882,55.3076,55.77,233779.45190582,0
+BBEU.US,D,20210712,000000,55.7613,56.0722,55.7422,56.0722,504140.07332563,0
+BBEU.US,D,20210713,000000,55.7326,55.8544,55.6184,55.6654,571591.06741964,0
+BBEU.US,D,20210714,000000,55.817,55.8727,55.7134,55.817,309431.05753395,0
+BBEU.US,D,20210715,000000,55.2788,55.4026,55.0256,55.2596,510916.75765044,0
+BBEU.US,D,20210716,000000,55.204,55.2414,54.7704,54.873,360825.86509435,0
+BBEU.US,D,20210719,000000,53.7986,53.9204,53.4974,53.7804,921351.78805809,0
+BBEU.US,D,20210720,000000,53.5165,54.1478,53.4312,54.073,497360.26178147,0
+BBEU.US,D,20210721,000000,54.5814,55.1004,54.5814,55.0908,421504.34448935,0
+BBEU.US,D,20210722,000000,55.3268,55.3268,54.9584,55.0908,356244.4887511,0
+BBEU.US,D,20210723,000000,55.5532,55.7326,55.4774,55.628,274498.97502225,0
+BBEU.US,D,20210726,000000,55.628,55.817,55.628,55.7979,390374.96070353,0
+BBEU.US,D,20210727,000000,55.6089,55.7134,55.3834,55.7038,431743.90303767,0
+BBEU.US,D,20210728,000000,55.5992,56.0146,55.5992,55.9493,633252.53609603,0
+BBEU.US,D,20210729,000000,56.4492,56.5615,56.3916,56.4012,275750.90516747,0
+BBEU.US,D,20210730,000000,56.3168,56.3916,56.005,56.1383,759737.09220856,0
+BBEU.US,D,20210802,000000,56.4684,56.5902,56.2458,56.3542,554512.28015958,0
+BBEU.US,D,20210803,000000,56.6276,56.7936,56.4204,56.7792,475375.90977253,0
+BBEU.US,D,20210804,000000,56.902,57.043,56.713,56.7504,437097.70255962,0
+BBEU.US,D,20210805,000000,56.948,57.0526,56.9241,57.0056,453216.43348016,0
+BBEU.US,D,20210806,000000,56.8253,56.8732,56.6372,56.7312,390875.31579904,0
+BBEU.US,D,20210809,000000,56.76,56.76,56.6468,56.6852,362233.11380047,0
+BBEU.US,D,20210810,000000,56.76,56.8348,56.7034,56.8348,290766.770065,0
+BBEU.US,D,20210811,000000,57.1178,57.2128,57.0238,57.2128,279270.06933922,0
+BBEU.US,D,20210812,000000,57.2128,57.2502,57.091,57.231,207148.05194734,0
+BBEU.US,D,20210813,000000,57.4114,57.6464,57.3826,57.6464,332507.85150142,0
+BBEU.US,D,20210816,000000,57.1744,57.3442,57.0056,57.3442,277175.87478322,0
+BBEU.US,D,20210817,000000,56.9192,57.0334,56.618,56.8828,457057.70124464,0
+BBEU.US,D,20210818,000000,56.8348,57.091,56.6468,56.6756,672747.2316349,0
+BBEU.US,D,20210819,000000,55.8074,56.1748,55.8074,56.0434,891282.53163088,0
+BBEU.US,D,20210820,000000,55.9686,56.359,55.9206,56.3542,572239.44423091,0
+BBEU.US,D,20210823,000000,56.571,56.8972,56.571,56.807,317441.95109434,0
+BBEU.US,D,20210824,000000,56.6756,56.8828,56.5902,56.8348,517973.84931002,0
+BBEU.US,D,20210825,000000,56.7504,56.9288,56.6948,56.8924,415502.16815614,0
+BBEU.US,D,20210826,000000,56.7034,56.7792,56.524,56.5989,477869.34599849,0
+BBEU.US,D,20210827,000000,56.5989,57.1984,56.5989,57.1744,560531.13499598,0
+BBEU.US,D,20210830,000000,57.0718,57.2358,57.0334,57.1649,267065.57463459,0
+BBEU.US,D,20210831,000000,57.1006,57.1322,56.8253,57.0056,442305.5651787,0
+BBEU.US,D,20210901,000000,57.3068,57.5515,57.2972,57.3826,419449.76137842,0
+BBEU.US,D,20210902,000000,57.6186,57.7327,57.561,57.7126,326580.72843253,0
+BBEU.US,D,20210903,000000,57.3922,57.561,57.2694,57.468,376914.36622788,0
+BBEU.US,D,20210907,000000,57.4488,57.5322,57.231,57.279,377729.52807097,0
+BBEU.US,D,20210908,000000,56.8348,56.9672,56.571,56.713,330234.3630362,0
+BBEU.US,D,20210909,000000,56.6276,56.8348,56.4588,56.4779,211973.35139965,0
+BBEU.US,D,20210910,000000,56.7696,56.8253,56.3072,56.336,423763.23926429,0
+BBEU.US,D,20210913,000000,56.7696,56.8166,56.4684,56.6852,266933.18901557,0
+BBEU.US,D,20210914,000000,56.9192,56.9576,56.4684,56.5048,464692.28607696,0
+BBEU.US,D,20210915,000000,56.43,56.571,56.2314,56.571,166565.08407573,0
+BBEU.US,D,20210916,000000,56.3916,56.5422,56.193,56.4952,325078.62073955,0
+BBEU.US,D,20210917,000000,56.2794,56.3072,55.4208,55.6568,266322.33883647,0
+BBEU.US,D,20210920,000000,54.3166,54.7138,54.1008,54.5622,540893.23990369,0
+BBEU.US,D,20210921,000000,55.1877,55.4112,55.0505,55.1033,353731.2468026,0
+BBEU.US,D,20210922,000000,55.5858,56.0789,55.5858,55.6338,288620.45518655,0
+BBEU.US,D,20210923,000000,56.1739,56.4703,56.1739,56.383,195649.26640866,0
+BBEU.US,D,20210924,000000,55.7575,55.9369,55.6808,55.7757,243661.46504213,0
+BBEU.US,D,20210927,000000,55.5666,55.7623,55.51,55.6904,205869.01923444,0
+BBEU.US,D,20210928,000000,54.7809,54.8097,54.2207,54.4395,332131.54277333,0
+BBEU.US,D,20210929,000000,54.5814,54.5814,54.2024,54.2591,266375.50156537,0
+BBEU.US,D,20210930,000000,54.3444,54.4298,53.9377,54.0893,338965.55945283,0
+BBEU.US,D,20211001,000000,54.2303,54.5065,53.908,54.3924,316130.60378152,0
+BBEU.US,D,20211004,000000,54.3637,54.4845,53.8994,54.1554,294303.65514638,0
+BBEU.US,D,20211005,000000,54.1554,54.6197,54.0989,54.4395,272445.43431776,0
+BBEU.US,D,20211006,000000,53.6144,54.1363,53.5261,54.1363,280328.11188493,0
+BBEU.US,D,20211007,000000,54.3732,54.7473,54.3732,54.5334,197449.50234605,0
+BBEU.US,D,20211008,000000,54.6764,54.7051,54.4586,54.6006,195232.30382907,0
+BBEU.US,D,20211011,000000,54.4395,54.686,54.2591,54.2686,223580.54720902,0
+BBEU.US,D,20211012,000000,54.4395,54.5718,54.2974,54.4116,197022.11570196,0
+BBEU.US,D,20211013,000000,54.8289,55.2261,54.7906,55.2261,203985.39078114,0
+BBEU.US,D,20211014,000000,55.6712,55.8141,55.6155,55.7854,188503.57020092,0
+BBEU.US,D,20211015,000000,55.9935,56.2209,55.9657,56.2209,173703.48343833,0
+BBEU.US,D,20211018,000000,55.8045,55.9743,55.6904,55.9465,206882.23830285,0
+BBEU.US,D,20211019,000000,56.0884,56.2784,56.0884,56.2209,197675.70454547,0
+BBEU.US,D,20211020,000000,56.3446,56.5144,56.2305,56.5048,178111.82031106,0
+BBEU.US,D,20211021,000000,56.3542,56.4779,56.3062,56.4396,1514304.8908367,0
+BBEU.US,D,20211022,000000,56.6382,56.8463,56.4952,56.7331,2828386.4357664,0
+BBEU.US,D,20211025,000000,56.524,56.619,56.4012,56.524,1650082.5004418,0
+BBEU.US,D,20211026,000000,56.8847,56.9221,56.6574,56.7427,922891.42238323,0
+BBEU.US,D,20211027,000000,56.762,56.8847,56.5528,56.5528,708886.42081452,0
+BBEU.US,D,20211028,000000,56.8003,57.2444,56.8003,57.1495,953204.60191951,0
+BBEU.US,D,20211029,000000,56.7043,56.8368,56.5911,56.7907,592436.06917985,0
+BBEU.US,D,20211101,000000,57.0938,57.3874,56.9557,57.3874,704641.74175428,0
+BBEU.US,D,20211102,000000,57.1926,57.3116,57.1495,57.2732,348431.652416,0
+BBEU.US,D,20211103,000000,57.2828,57.8326,57.1974,57.8038,413093.16685255,0
+BBEU.US,D,20211104,000000,57.4632,57.5955,57.3586,57.5955,247376.60162629,0
+BBEU.US,D,20211105,000000,57.5284,57.681,57.4162,57.681,198426.23718873,0
+BBEU.US,D,20211108,000000,57.7001,57.8507,57.6243,57.7097,229174.10021424,0
+BBEU.US,D,20211109,000000,57.8133,57.8796,57.5102,57.7001,282674.56880158,0
+BBEU.US,D,20211110,000000,57.491,57.5764,56.9509,57.0459,302232.19859731,0
+BBEU.US,D,20211111,000000,57.2541,57.3826,57.1783,57.2541,187332.94775871,0
+BBEU.US,D,20211112,000000,57.3874,57.4632,57.2349,57.4248,175556.88210461,0
+BBEU.US,D,20211115,000000,57.5668,57.5668,57.1783,57.2253,221143.40093131,0
+BBEU.US,D,20211116,000000,57.207,57.302,57.0842,57.1121,256002.51499159,0
+BBEU.US,D,20211117,000000,57.1312,57.2397,57.0747,57.2157,381331.04235219,0
+BBEU.US,D,20211118,000000,57.1121,57.2732,56.9701,57.2732,245356.41792817,0
+BBEU.US,D,20211119,000000,56.762,56.762,56.4492,56.5144,244915.48000026,0
+BBEU.US,D,20211122,000000,56.3734,56.524,56.0703,56.1173,237741.63881839,0
+BBEU.US,D,20211123,000000,55.8698,56.0789,55.6146,55.9273,326531.73532942,0
+BBEU.US,D,20211124,000000,55.1417,55.6146,55.0937,55.6146,279180.42238461,0
+BBEU.US,D,20211126,000000,54.5527,54.6284,53.9751,54.1938,622637.71122609,0
+BBEU.US,D,20211129,000000,54.6102,54.6668,54.2495,54.5162,438610.23431709,0
+BBEU.US,D,20211130,000000,54.5334,54.7522,53.6432,54.165,981190.08785522,0
+BBEU.US,D,20211201,000000,54.8097,55.1791,53.8715,53.8897,565145.86834561,0
+BBEU.US,D,20211202,000000,54.165,54.6572,54.165,54.5248,377709.72234845,0
+BBEU.US,D,20211203,000000,54.5248,54.6197,53.7862,54.1842,358005.11324341,0
+BBEU.US,D,20211206,000000,54.543,54.8557,54.4586,54.8097,522504.14773727,0
+BBEU.US,D,20211207,000000,55.5014,55.9082,55.4448,55.8985,254199.15183485,0
+BBEU.US,D,20211208,000000,55.9273,56.1556,55.8889,56.1365,173480.40845825,0
+BBEU.US,D,20211209,000000,55.6999,55.7383,55.4822,55.5388,267345.98196936,0
+BBEU.US,D,20211210,000000,55.6338,55.7479,55.4726,55.7287,154148.98086195,0
+BBEU.US,D,20211213,000000,55.5014,55.5762,55.1417,55.2069,281154.74019897,0
+BBEU.US,D,20211214,000000,54.9795,55.1454,54.591,54.8375,331223.60675628,0
+BBEU.US,D,20211215,000000,54.8941,55.5666,54.686,55.5666,488193.33946916,0
+BBEU.US,D,20211216,000000,55.8419,55.9369,55.4256,55.6616,495744.53178556,0
+BBEU.US,D,20211217,000000,55.1695,55.3402,54.8097,54.8654,303442.43248456,0
+BBEU.US,D,20211220,000000,54.6572,54.8845,54.4778,54.8845,444786.49252727,0
+BBEU.US,D,20211221,000000,55.1436,55.5733,55.1052,55.5733,434356.1735988,0
+BBEU.US,D,20211222,000000,55.6021,56.2909,55.5253,56.2909,837491.23164427,0
+BBEU.US,D,20211223,000000,56.3388,56.7025,56.2813,56.5681,533834.06343122,0
+BBEU.US,D,20211227,000000,56.808,57.209,56.7053,57.209,424282.35767588,0
+BBEU.US,D,20211228,000000,57.3145,57.4008,57.2195,57.2666,380888.01961138,0
+BBEU.US,D,20211229,000000,57.1898,57.4008,57.0852,57.3432,213637.03209223,0
+BBEU.US,D,20211230,000000,57.2857,57.4104,57.1045,57.1427,194663.14990793,0
+BBEU.US,D,20211231,000000,57.161,57.4008,57.0852,57.1427,228899.94731816,0
+BBEU.US,D,20220103,000000,57.5725,57.6589,57.3145,57.6589,523691.44868266,0
+BBEU.US,D,20220104,000000,57.869,57.9458,57.5918,57.7548,287754.21542745,0
+BBEU.US,D,20220105,000000,57.9745,58.08,57.2761,57.3432,465164.49619834,0
+BBEU.US,D,20220106,000000,57.1236,57.3337,56.9048,57.0564,379137.81918355,0
+BBEU.US,D,20220107,000000,57.0756,57.42,56.9413,57.3625,229938.18414134,0
+BBEU.US,D,20220110,000000,56.4444,56.6737,56.1576,56.6737,312684.4080612,0
+BBEU.US,D,20220111,000000,56.6641,57.3049,56.549,57.2857,298691.14389012,0
+BBEU.US,D,20220112,000000,57.5918,57.8114,57.5342,57.7932,703830.74953697,0
+BBEU.US,D,20220113,000000,57.9074,58.0033,57.3529,57.4392,232945.52674664,0
+BBEU.US,D,20220114,000000,57.0852,57.396,56.9126,57.2473,279837.13844747,0
+BBEU.US,D,20220118,000000,56.5969,56.76,56.3101,56.4636,544481.20290108,0
+BBEU.US,D,20220119,000000,56.8549,57.018,56.5297,56.5586,597707.51859233,0
+BBEU.US,D,20220120,000000,56.7072,56.9893,56.148,56.2046,916634.89887647,0
+BBEU.US,D,20220121,000000,55.7844,55.9561,55.3537,55.392,595488.23526246,0
+BBEU.US,D,20220124,000000,54.0241,54.6169,53.0197,54.5881,1305791.2864412,0
+BBEU.US,D,20220125,000000,53.8523,54.5689,53.46,54.2629,890905.18049634,0
+BBEU.US,D,20220126,000000,54.9997,55.182,53.9185,54.2533,1674557.1614574,0
+BBEU.US,D,20220127,000000,54.5123,54.828,54.0528,54.2533,1121425.0274362,0
+BBEU.US,D,20220128,000000,53.8139,54.4452,53.5549,54.4356,1026390.9162958,0
+BBEU.US,D,20220131,000000,54.3684,55.2481,54.3684,55.1723,813005.10415778,0
+BBEU.US,D,20220201,000000,55.6597,55.8794,55.3249,55.8324,935463.88656435,0
+BBEU.US,D,20220202,000000,56.195,56.2765,55.9177,56.2141,613484.34019761,0
+BBEU.US,D,20220203,000000,55.6501,55.8602,55.3537,55.4496,690333.67083561,0
+BBEU.US,D,20220204,000000,55.0572,55.5637,54.9229,55.3249,451162.89277568,0
+BBEU.US,D,20220207,000000,55.2577,55.6309,55.2481,55.4112,653304.26654857,0
+BBEU.US,D,20220208,000000,55.2001,55.6405,55.0956,55.5733,661407.93428292,0
+BBEU.US,D,20220209,000000,56.3869,56.549,56.2909,56.549,507886.48210326,0
+BBEU.US,D,20220210,000000,55.6789,56.5825,55.6789,55.841,290187.19207937,0
+BBEU.US,D,20220211,000000,55.7077,55.9129,54.5977,54.7416,410769.64287778,0
+BBEU.US,D,20220214,000000,54.3397,54.4356,53.8715,54.2725,477153.21276804,0
+BBEU.US,D,20220215,000000,55.0956,55.4496,55.038,55.44,644547.0099707,0
+BBEU.US,D,20220216,000000,55.1436,55.7364,55.1436,55.6405,416199.5380705,0
+BBEU.US,D,20220217,000000,55.1436,55.1627,54.6361,54.732,417001.14862977,0
+BBEU.US,D,20220218,000000,54.6456,54.8183,54.2246,54.426,969639.18199409,0
+BBEU.US,D,20220222,000000,53.6317,54.0528,53.1894,53.6317,436699.5032961,0
+BBEU.US,D,20220223,000000,54.2053,54.2821,53.106,53.2115,464431.68446472,0
+BBEU.US,D,20220224,000000,50.772,52.2828,50.6875,52.1879,789842.83286148,0
+BBEU.US,D,20220225,000000,52.7999,53.7276,52.7711,53.6605,417918.46630487,0
+BBEU.US,D,20220228,000000,52.3021,53.2115,52.1112,52.4652,887937.44933611,0
+BBEU.US,D,20220301,000000,52.0919,52.3021,50.7144,51.0396,1179443.2855735,0
+BBEU.US,D,20220302,000000,51.3936,52.044,51.3456,51.8627,880655.19788355,0
+BBEU.US,D,20220303,000000,51.4224,51.5327,50.3028,50.418,1200800.1089001,0
+BBEU.US,D,20220304,000000,48.6106,48.6672,47.8067,48.3804,2104381.9942225,0
+BBEU.US,D,20220307,000000,48.0072,48.2662,46.4675,46.8119,994527.67836989,0
+BBEU.US,D,20220308,000000,47.7875,48.8398,46.9654,47.7683,838737.94975725,0
+BBEU.US,D,20220309,000000,49.3848,50.7336,49.2802,50.3124,1009634.2326285,0
+BBEU.US,D,20220310,000000,49.165,49.6908,48.9732,49.2227,3479107.6191344,0
+BBEU.US,D,20220311,000000,49.9584,49.9584,48.8015,48.8015,5662280.9472094,0
+BBEU.US,D,20220314,000000,49.9968,50.3738,49.6141,49.7051,7495766.5230973,0
+BBEU.US,D,20220315,000000,49.9968,50.2222,49.6141,50.1407,8106761.5966947,0
+BBEU.US,D,20220316,000000,51.2026,52.0728,50.8391,52.0728,3059575.5076466,0
+BBEU.US,D,20220317,000000,51.6996,52.6177,51.6996,52.4939,2674419.8760331,0
+BBEU.US,D,20220318,000000,51.8243,52.8863,51.7283,52.8575,2475074.2363564,0
+BBEU.US,D,20220321,000000,52.6177,52.704,52.1591,52.398,1895756.852337,0
+BBEU.US,D,20220322,000000,52.8201,53.1079,52.7818,53.0407,2404712.8434569,0
+BBEU.US,D,20220323,000000,52.1486,52.3788,52.0334,52.0718,859689.27697525,0
+BBEU.US,D,20220324,000000,52.1198,52.4364,52.0143,52.4172,1591163.6031326,0
+BBEU.US,D,20220325,000000,52.4652,52.5803,52.081,52.4939,1001214.7157401,0
+BBEU.US,D,20220328,000000,52.3212,52.6187,52.1006,52.5706,1892808.9268992,0
+BBEU.US,D,20220329,000000,53.837,54.0672,53.3381,53.8082,1442175.5765996,0
+BBEU.US,D,20220330,000000,53.6259,53.8705,53.5012,53.6739,844061.51949218,0
+BBEU.US,D,20220331,000000,53.2326,53.4244,52.6378,52.6474,464243.00889745,0
+BBEU.US,D,20220401,000000,53.0263,53.2326,52.8202,53.2038,1018044.3678589,0
+BBEU.US,D,20220404,000000,53.0503,53.3381,52.9832,53.2326,608665.29518398,0
+BBEU.US,D,20220405,000000,53.0983,53.271,52.5803,52.6953,1306296.8535689,0
+BBEU.US,D,20220406,000000,52.0527,52.398,51.7649,52.1774,1297185.1787984,0
+BBEU.US,D,20220407,000000,52.3116,52.5419,51.8799,52.4172,570320.37395833,0
+BBEU.US,D,20220408,000000,52.1677,52.6762,52.1294,52.4652,478490.62024208,0
+BBEU.US,D,20220411,000000,52.4075,52.5803,51.9951,52.0527,2445877.474127,0
+BBEU.US,D,20220412,000000,52.091,52.2541,51.4962,51.6209,2930161.7894124,0
+BBEU.US,D,20220413,000000,51.6114,52.2158,51.5921,52.2158,2108762.1861211,0
+BBEU.US,D,20220414,000000,52.2637,52.3021,51.8992,51.9855,1863462.0581411,0
+BBEU.US,D,20220418,000000,51.7265,52.1677,51.6785,51.7745,2187433.6432319,0
+BBEU.US,D,20220419,000000,51.4674,51.9855,51.4674,51.9855,2178824.4083698,0
+BBEU.US,D,20220420,000000,52.4075,52.5227,52.2043,52.35,6390134.9957696,0
+BBEU.US,D,20220421,000000,52.9065,53.0024,51.6977,51.8415,6975896.5364565,0
+BBEU.US,D,20220422,000000,51.7936,51.7936,50.9782,50.9782,895559.52529103,0
+BBEU.US,D,20220425,000000,50.3547,50.6904,49.9229,50.6136,3177777.1021155,0
+BBEU.US,D,20220426,000000,50.1723,50.2107,48.9924,49.0116,3253990.5648196,0
+BBEU.US,D,20220427,000000,49.1171,49.5488,48.8389,49.2515,1446935.2044456,0
+BBEU.US,D,20220428,000000,49.3857,49.9517,49.0116,49.8557,2012446.9574549,0
+BBEU.US,D,20220429,000000,49.9038,50.2683,49.2227,49.2515,1569305.3823041,0
+BBEU.US,D,20220502,000000,49.1171,49.3569,48.4936,49.0979,2455837.6677469,0
+BBEU.US,D,20220503,000000,49.4241,49.6256,49.2418,49.4721,1521586.0998827,0
+BBEU.US,D,20220504,000000,49.52,50.3451,48.9156,50.2779,1283299.2824915,0
+BBEU.US,D,20220505,000000,49.4625,49.5104,48.2346,48.6183,1485067.4747557,0
+BBEU.US,D,20220506,000000,48.0906,48.2921,47.6686,47.9276,960909.0279839,0
+BBEU.US,D,20220509,000000,46.997,47.0833,46.3543,46.4886,2098713.3879529,0
+BBEU.US,D,20220510,000000,47.3616,47.4287,46.6133,46.9635,1658856.4355229,0
+BBEU.US,D,20220511,000000,47.0738,47.8317,46.6757,46.738,3290940.7462166,0
+BBEU.US,D,20220512,000000,46.2775,46.997,46.0904,46.4982,3952764.6006727,0
+BBEU.US,D,20220513,000000,47.1217,47.8517,47.1122,47.7836,1506554.5988885,0
+BBEU.US,D,20220516,000000,47.6398,48.2105,47.4863,47.9755,2636608.6669093,0
+BBEU.US,D,20220517,000000,48.9253,49.1171,48.6855,49.0979,1895732.8769885,0
+BBEU.US,D,20220518,000000,48.484,48.5319,47.6398,47.6782,2050540.6587263,0
+BBEU.US,D,20220519,000000,47.4767,48.4168,47.3711,48.1482,1409909.9697844,0
+BBEU.US,D,20220520,000000,48.6278,48.6567,47.7261,48.3689,1384364.7573458,0
+BBEU.US,D,20220523,000000,49.0116,49.5392,48.9732,49.4049,497352.96493633,0
+BBEU.US,D,20220524,000000,49.2994,49.5872,49.1171,49.4241,603107.18399804,0
+BBEU.US,D,20220525,000000,49.002,49.5919,49.002,49.3762,7544310.3490197,0
+BBEU.US,D,20220526,000000,49.5392,50.086,49.4913,49.9709,825138.71522388,0
+BBEU.US,D,20220527,000000,50.2587,50.5848,50.2587,50.5753,15285397.848226,0
+BBEU.US,D,20220531,000000,50.4601,50.7336,50.2587,50.441,27362686.651484,0
+BBEU.US,D,20220601,000000,50.441,50.4889,49.4193,49.6447,8415371.2379468,0
+BBEU.US,D,20220602,000000,50.1628,50.796,49.9134,50.7672,1411370.3812195,0
+BBEU.US,D,20220603,000000,50.182,50.3547,49.9901,50.134,1217355.6081227,0
+BBEU.US,D,20220606,000000,50.6904,50.8439,50.2444,50.3547,7976349.2530824,0
+BBEU.US,D,20220607,000000,49.8846,50.5283,49.8846,50.4985,7168269.519396,0
+BBEU.US,D,20220608,000000,49.9805,50.182,49.731,49.7791,1857317.0721244,0
+BBEU.US,D,20220609,000000,49.4241,49.52,48.5415,48.5415,1468051.2318826,0
+BBEU.US,D,20220610,000000,47.563,47.563,47.0833,47.2369,1721087.0581204,0
+BBEU.US,D,20220613,000000,45.9322,46.2056,45.5197,45.6252,1628596.4187155,0
+BBEU.US,D,20220614,000000,45.5581,45.7212,44.6755,45.0496,1860199.3259559,0
+BBEU.US,D,20220615,000000,45.8362,46.3351,45.1935,46.0857,1401620.7537021,0
+BBEU.US,D,20220616,000000,44.9633,45.3566,44.7522,44.9921,798035.105144,0
+BBEU.US,D,20220617,000000,45.1839,45.3566,44.6755,44.9393,1046321.7276002,0
+BBEU.US,D,20220621,000000,45.7756,45.974,45.6367,45.7062,1019528.3293067,0
+BBEU.US,D,20220622,000000,45.2796,45.855,45.101,45.4284,1278981.2581195,0
+BBEU.US,D,20220623,000000,45.1208,45.2101,44.6645,45.1804,1446752.1637356,0
+BBEU.US,D,20220624,000000,45.9542,46.7231,45.8947,46.7082,963285.17078999,0
+BBEU.US,D,20220627,000000,46.6189,46.9265,46.4999,46.6685,2941808.7932428,0
+BBEU.US,D,20220628,000000,46.7578,46.986,46.1427,46.1526,1260336.0145445,0
+BBEU.US,D,20220629,000000,46.2122,46.3411,45.9244,45.9542,1036164.7086561,0
+BBEU.US,D,20220630,000000,45.1109,45.7558,44.853,45.7161,1763859.3950269,0
+BBEU.US,D,20220701,000000,45.101,45.7558,44.8431,45.7359,1212870.1714701,0
+BBEU.US,D,20220705,000000,44.0494,44.4859,43.7617,44.4859,1408194.6708999,0
+BBEU.US,D,20220706,000000,44.347,44.6248,44.1287,44.5157,1519911.9144741,0
+BBEU.US,D,20220707,000000,44.8629,45.1506,44.853,45.1308,1939498.4361898,0
+BBEU.US,D,20220708,000000,45.0415,45.3391,44.7835,45.1804,681674.25789726,0
+BBEU.US,D,20220711,000000,44.6446,44.8232,44.4264,44.4661,1878758.7682349,0
+BBEU.US,D,20220712,000000,44.4065,44.8728,44.3668,44.4661,1191637.4946452,0
+BBEU.US,D,20220713,000000,43.9601,44.6645,43.8609,44.5057,3676659.9954198,0
+BBEU.US,D,20220714,000000,43.4541,43.8212,43.0771,43.7716,4461770.0977556,0
+BBEU.US,D,20220715,000000,44.1684,44.6744,43.9799,44.6248,760776.94063481,0
+BBEU.US,D,20220718,000000,45.3887,45.5177,44.8182,44.8927,1524475.9572305,0
+BBEU.US,D,20220719,000000,45.8848,46.4205,45.8848,46.351,887440.21468421,0
+BBEU.US,D,20220720,000000,46.0534,46.227,45.5574,45.7855,945634.78370804,0
+BBEU.US,D,20220721,000000,45.6467,46.3907,45.6268,46.3411,904544.28746095,0
+BBEU.US,D,20220722,000000,46.4007,46.7479,45.9542,46.1229,947704.12553199,0
+BBEU.US,D,20220725,000000,46.5792,46.6784,46.3213,46.5792,738823.5724294,0
+BBEU.US,D,20220726,000000,46.0733,46.2022,45.8451,45.8649,1123942.9028787,0
+BBEU.US,D,20220727,000000,46.351,47.0455,46.1129,46.9761,959584.94973021,0
+BBEU.US,D,20220728,000000,46.8074,47.2836,46.5098,47.234,363765.69842762,0
+BBEU.US,D,20220729,000000,47.3828,48.0079,47.3431,47.9682,1096676.5776572,0
+BBEU.US,D,20220801,000000,47.8888,48.1319,47.6805,47.8789,557347.43506457,0
+BBEU.US,D,20220802,000000,47.5912,47.6693,47.1497,47.1547,255412.01728232,0
+BBEU.US,D,20220803,000000,47.5118,47.5912,47.234,47.5217,4500209.6592745,0
+BBEU.US,D,20220804,000000,47.6209,47.9186,47.611,47.8491,8301175.3103676,0
+BBEU.US,D,20220805,000000,47.2241,47.5217,47.0955,47.4027,16595541.85112,0
+BBEU.US,D,20220808,000000,47.7896,47.988,47.4572,47.5515,12021116.099055,0
+BBEU.US,D,20220809,000000,47.7003,47.7301,47.3431,47.3828,8293787.9717277,0
+BBEU.US,D,20220810,000000,48.3551,48.623,48.1964,48.4245,4047982.3697628,0
+BBEU.US,D,20220811,000000,48.5535,48.7023,48.2658,48.3749,3172586.2687924,0
+BBEU.US,D,20220812,000000,48.3154,48.6329,48.1666,48.613,2684887.8598814,0
+BBEU.US,D,20220815,000000,48.0971,48.236,47.9086,48.1765,1640654.4316438,0
+BBEU.US,D,20220816,000000,47.9434,48.3601,47.9434,48.246,1824952.8569322,0
+BBEU.US,D,20220817,000000,47.6904,48.0624,47.5465,47.7995,2595999.9017289,0
+BBEU.US,D,20220818,000000,47.6805,47.74,47.4424,47.5713,1285506.7909828,0
+BBEU.US,D,20220819,000000,47.2043,47.2539,46.8868,46.9761,1716204.0554776,0
+BBEU.US,D,20220822,000000,46.2816,46.3114,45.8649,45.9641,1250539.6515699,0
+BBEU.US,D,20220823,000000,45.8252,46.3213,45.8252,45.9641,1011936.3747923,0
+BBEU.US,D,20220824,000000,45.7756,46.2221,45.7459,46.0633,1435060.8360122,0
+BBEU.US,D,20220825,000000,46.0733,46.5395,46.0039,46.5098,2056824.9770121,0
+BBEU.US,D,20220826,000000,46.5197,46.5892,45.096,45.1308,1482493.4164075,0
+BBEU.US,D,20220829,000000,45.0613,45.3986,45.0216,45.2002,611475.89355854,0
+BBEU.US,D,20220830,000000,45.478,45.4978,44.724,44.8232,1396356.1810205,0
+BBEU.US,D,20220831,000000,44.7339,44.9224,44.4264,44.4264,2994361.8102995,0
+BBEU.US,D,20220901,000000,43.7121,43.7815,43.2259,43.7617,1793624.4530207,0
+BBEU.US,D,20220902,000000,44.1982,44.6744,43.3648,43.5434,1652053.4509751,0
+BBEU.US,D,20220906,000000,44.0097,44.1585,43.5236,43.6525,1831962.2105824,0
+BBEU.US,D,20220907,000000,43.5037,44.2875,43.5037,44.2676,850904.68955375,0
+BBEU.US,D,20220908,000000,43.4739,44.2081,43.4739,44.1287,625144.83874832,0
+BBEU.US,D,20220909,000000,45.1308,45.3788,45.0613,45.3391,916641.8230533,0
+BBEU.US,D,20220912,000000,46.0832,46.4155,46.0832,46.2022,819470.44984513,0
+BBEU.US,D,20220913,000000,45.3391,45.6467,44.5553,44.6248,839974.37160979,0
+BBEU.US,D,20220914,000000,44.5653,44.8133,44.347,44.6546,557611.52057742,0
+BBEU.US,D,20220915,000000,44.2776,44.6645,44.1486,44.218,412139.71343744,0
+BBEU.US,D,20220916,000000,43.7617,44.0196,43.5533,43.8609,977570.98748307,0
+BBEU.US,D,20220919,000000,43.345,44.0295,43.2557,43.97,2369444.770505,0
+BBEU.US,D,20220920,000000,43.21,43.34,42.78,43.08,9073632,0
+BBEU.US,D,20220921,000000,43.14,43.47,42.52,42.52,7616843,0
+BBEU.US,D,20220922,000000,42.62,42.65,42.08,42.28,7689998,0
+BBEU.US,D,20220923,000000,41.11,41.19,40.345,40.66,3353659,0
+BBEU.US,D,20220926,000000,40.22,40.65,39.7935,39.97,1284456,0
+BBEU.US,D,20220927,000000,40.26,40.55,39.55,39.83,982241,0
+BBEU.US,D,20220928,000000,39.725,40.975,39.61,40.89,1071055,0
+BBEU.US,D,20220929,000000,40.11,40.4,39.71,40.39,673300,0
+BBEU.US,D,20220930,000000,40.27,40.91,40.245,40.31,2645104,0
+BBEU.US,D,20221003,000000,40.78,41.38,40.64,41.25,1542433,0
+BBEU.US,D,20221004,000000,42.6,43.21,42.48,43.18,832488,0
+BBEU.US,D,20221005,000000,42.36,42.77,41.98,42.56,844768,0
+BBEU.US,D,20221006,000000,41.88,42.09,41.54,41.58,872672,0
+BBEU.US,D,20221007,000000,41.29,41.4,40.67,40.84,1220918,0
+BBEU.US,D,20221010,000000,40.93,40.96,40.405,40.65,1485129,0
+BBEU.US,D,20221011,000000,40.41,40.86,40,40.12,1263914,0
+BBEU.US,D,20221012,000000,40.12,40.3,39.98,40.09,668652,0
+BBEU.US,D,20221013,000000,39.48,41.34,39.335,41.15,747089,0
+BBEU.US,D,20221014,000000,41.455,41.62,40.51,40.56,724512,0
+BBEU.US,D,20221017,000000,41.69,42.04,41.69,41.82,818665,0
+BBEU.US,D,20221018,000000,42.55,42.65,41.99,42.31,1091169,0
+BBEU.US,D,20221019,000000,41.8,41.96,41.37,41.63,688787,0
+BBEU.US,D,20221020,000000,41.66,42.14,41.425,41.56,468484,0
+BBEU.US,D,20221021,000000,41.19,42.32,41.1,42.28,1026096,0
+BBEU.US,D,20221024,000000,42.39,42.75,42.25,42.57,1312909,0
+BBEU.US,D,20221025,000000,42.81,43.59,42.81,43.59,795176,0
+BBEU.US,D,20221026,000000,43.51,44.305,43.51,44.04,3502669,0
+BBEU.US,D,20221027,000000,43.86,44.26,43.625,43.65,1776142,0
+BBEU.US,D,20221028,000000,43.64,44.23,43.53,44.19,8779623,0
+BBEU.US,D,20221031,000000,43.62,43.8,43.54,43.62,14901976,0
+BBEU.US,D,20221101,000000,44.55,44.55,43.74,43.96,1611028,0
+BBEU.US,D,20221102,000000,43.89,44.5,43.19,43.21,1973651,0
+BBEU.US,D,20221103,000000,42.5,42.94,42.49,42.78,2830427,0
+BBEU.US,D,20221104,000000,44.18,44.73,43.94,44.72,946381,0
+BBEU.US,D,20221107,000000,44.91,45.08,44.7,44.88,1661906,0
+BBEU.US,D,20221108,000000,45.03,45.6,44.975,45.33,922949,0
+BBEU.US,D,20221109,000000,45.06,45.38,44.77,44.77,1429722,0
+BBEU.US,D,20221110,000000,46.64,47.32,46.41,47.28,1194776,0
+BBEU.US,D,20221111,000000,47.56,48.26,47.44,48.19,591491,0
+BBEU.US,D,20221114,000000,47.88,48.18,47.67,47.69,415523,0
+BBEU.US,D,20221115,000000,48.41,48.51,47.38,47.89,738274,0
+BBEU.US,D,20221116,000000,48.11,48.11,47.73,47.87,478224,0
+BBEU.US,D,20221117,000000,47.14,47.86,47.14,47.84,1025154,0
+BBEU.US,D,20221118,000000,48.1228,48.14,47.85,48.02,377164,0
+BBEU.US,D,20221121,000000,47.58,47.76,47.47,47.68,628680,0
+BBEU.US,D,20221122,000000,47.88,48.31,47.87,48.28,445098,0
+BBEU.US,D,20221123,000000,48.35,48.91,48.35,48.83,220511,0
+BBEU.US,D,20221125,000000,48.95,49.24,48.94,49.15,85181,0
+BBEU.US,D,20221128,000000,48.97,49.065,48.39,48.44,287497,0
+BBEU.US,D,20221129,000000,48.52,48.84,48.47,48.58,608753,0
+BBEU.US,D,20221130,000000,49.05,49.665,48.56,49.54,694471,0
+BBEU.US,D,20221201,000000,50.1,50.25,49.8,50.03,244337,0
+BBEU.US,D,20221202,000000,49.68,50.215,49.68,50.12,197538,0
+BBEU.US,D,20221205,000000,50,50.17,49.45,49.58,1190444,0
+BBEU.US,D,20221206,000000,49.63,49.7,49.1,49.27,4867432,0
+BBEU.US,D,20221207,000000,49.29,49.54,49.1,49.24,1348288,0
+BBEU.US,D,20221208,000000,49.13,49.5,49.02,49.45,1589142,0
+BBEU.US,D,20221209,000000,49.48,49.7896,49.39,49.46,1171267,0
+BBEU.US,D,20221212,000000,49.47,49.63,49.31,49.63,488332,0
+BBEU.US,D,20221213,000000,50.94,51.075,50.09,50.33,780187,0
+BBEU.US,D,20221214,000000,50.4,50.78,50.07,50.35,974174,0
+BBEU.US,D,20221215,000000,49.66,49.725,48.85,49.01,960209,0
+BBEU.US,D,20221216,000000,48.52,48.7,48.24,48.4,822923,0
+BBEU.US,D,20221219,000000,48.56,48.68,48.23,48.37,1193968,0
+BBEU.US,D,20221220,000000,48.08,48.41,48.07,48.21,488029,0
+BBEU.US,D,20221221,000000,48.58,49.02,48.57,48.9,314751,0
+BBEU.US,D,20221222,000000,48.65,48.67,48.03,48.46,339911,0
+BBEU.US,D,20221223,000000,48.39,48.69,48.26,48.57,411972,0
+BBEU.US,D,20221227,000000,48.69,48.87,48.61,48.69,443352,0
+BBEU.US,D,20221228,000000,48.91,49.03,48.285,48.29,724698,0
+BBEU.US,D,20221229,000000,48.82,49.17,48.82,49.02,271071,0
+BBEU.US,D,20221230,000000,48.74,48.87,48.401,48.5,443028,0
+BBEU.US,D,20230103,000000,49.16,49.4,48.8,49.01,422684,0
+BBEU.US,D,20230104,000000,49.89,50.085,49.63,49.93,452516,0
+BBEU.US,D,20230105,000000,49.6,49.72,49.44,49.53,239413,0
+BBEU.US,D,20230106,000000,49.71,50.82,49.56,50.78,207349,0
+BBEU.US,D,20230109,000000,51.32,51.615,51.08,51.09,662701,0
+BBEU.US,D,20230110,000000,51.14,51.365,51.06,51.34,247092,0
+BBEU.US,D,20230111,000000,51.55,51.73,51.42,51.7,613712,0
+BBEU.US,D,20230112,000000,51.99,52.44,51.54,52.32,542988,0
+BBEU.US,D,20230113,000000,52.05,52.635,52.05,52.59,211993,0
+BBEU.US,D,20230117,000000,52.86,53.02,52.585,52.74,1007025,0
+BBEU.US,D,20230118,000000,53.4,53.44,52.6,52.61,12444549,0
+BBEU.US,D,20230119,000000,52.35,52.5,52.07,52.38,23918434,0
+BBEU.US,D,20230120,000000,52.3,52.78,52.215,52.76,15512777,0
+BBEU.US,D,20230123,000000,52.73,53.06,52.61,53.01,10392079,0
+BBEU.US,D,20230124,000000,52.66,52.945,52.5,52.85,9293559,0
+BBEU.US,D,20230125,000000,52.54,53.14,52.495,53.1,8936070,0
+BBEU.US,D,20230126,000000,53.08,53.17,52.7087,53.11,8634544,0
+BBEU.US,D,20230127,000000,52.74,53.08,52.68,52.9,2142516,0
+BBEU.US,D,20230130,000000,52.78,53.015,52.635,52.68,1168780,0
+BBEU.US,D,20230131,000000,52.52,53.03,52.45,53.03,1601642,0
+BBEU.US,D,20230201,000000,53.05,53.745,52.64,53.56,1044764,0
+BBEU.US,D,20230202,000000,53.715,53.74,53.2,53.58,590355,0
+BBEU.US,D,20230203,000000,53.02,53.58,52.98,53.12,741703,0
+BBEU.US,D,20230206,000000,52.58,52.7,52.32,52.57,636486,0
+BBEU.US,D,20230207,000000,52.26,52.98,52.18,52.89,523961,0
+BBEU.US,D,20230208,000000,52.92,53.005,52.6,52.73,361044,0
+BBEU.US,D,20230209,000000,53.44,53.495,52.73,52.85,259496,0
+BBEU.US,D,20230210,000000,52.38,52.48,52.18,52.44,607622,0
+BBEU.US,D,20230213,000000,52.66,53.18,52.66,53.18,2665290,0
+BBEU.US,D,20230214,000000,53.05,53.64,52.93,53.39,10741214,0
+BBEU.US,D,20230215,000000,52.88,53.385,52.88,53.37,4291809,0
+BBEU.US,D,20230216,000000,52.94,53.405,52.85,53.05,4110370,0
+BBEU.US,D,20230217,000000,52.85,53.4,52.83,53.36,1648955,0
+BBEU.US,D,20230221,000000,52.96,53.19,52.74,52.8,3757436,0
+BBEU.US,D,20230222,000000,52.68,52.79,52.39,52.5,1757300,0
+BBEU.US,D,20230223,000000,52.8,52.87,52.32,52.78,2653830,0
+BBEU.US,D,20230224,000000,51.82,51.99,51.63,51.86,1809498,0
+BBEU.US,D,20230227,000000,52.49,52.7,52.41,52.6,1450196,0
+BBEU.US,D,20230228,000000,52.45,52.565,52.085,52.11,492574,0
+BBEU.US,D,20230301,000000,52.56,52.625,52.1676,52.36,247469,0
+BBEU.US,D,20230302,000000,51.95,52.5,51.95,52.49,218166,0
+BBEU.US,D,20230303,000000,52.7,53.13,52.54,53.13,309460,0
+BBEU.US,D,20230306,000000,52.97,53.2017,52.94,53.03,376375,0
+BBEU.US,D,20230307,000000,52.79,52.84,51.84,51.94,469878,0
+BBEU.US,D,20230308,000000,51.93,52.23,51.86,52.1,230288,0
+BBEU.US,D,20230309,000000,52.06,52.27,51.6,51.65,224067,0
+BBEU.US,D,20230310,000000,51.85,51.91,51.1828,51.26,378362,0
+BBEU.US,D,20230313,000000,50.63,51.23,50.51,50.91,669842,0
+BBEU.US,D,20230314,000000,51.63,51.82,51.43,51.81,470074,0
+BBEU.US,D,20230315,000000,49.44,50.01,49.2,49.94,559877,0
+BBEU.US,D,20230316,000000,49.47,50.665,49.47,50.63,1026040,0
+BBEU.US,D,20230317,000000,49.94,50.1,49.6,49.91,1152029,0
+BBEU.US,D,20230320,000000,50.44,50.96,50.42,50.79,786282,0
+BBEU.US,D,20230321,000000,51.62,51.78,51.4,51.7,310736,0
+BBEU.US,D,20230322,000000,51.69,52.37,51.43,51.44,235622,0
+BBEU.US,D,20230323,000000,51.93,52.23,51.18,51.44,457864,0
+BBEU.US,D,20230324,000000,50.85,51.13,50.55,51.09,830301,0
+BBEU.US,D,20230327,000000,51.6,51.76,51.42,51.72,238970,0
+BBEU.US,D,20230328,000000,51.64,51.815,51.54,51.71,221664,0
+BBEU.US,D,20230329,000000,52.26,52.52,52.22,52.5,253074,0
+BBEU.US,D,20230330,000000,53.26,53.32,53.11,53.23,282090,0
+BBEU.US,D,20230331,000000,53.37,53.585,53.3,53.38,480515,0
+BBEU.US,D,20230403,000000,53.45,53.82,53.43,53.81,193700,0
+BBEU.US,D,20230404,000000,53.89,54.02,53.7,53.82,195810,0
+BBEU.US,D,20230405,000000,53.73,53.83,53.44,53.61,433976,0
+BBEU.US,D,20230406,000000,53.82,54.18,53.7,54.04,201795,0
+BBEU.US,D,20230410,000000,53.75,54.05,53.64,53.99,683277,0
+BBEU.US,D,20230411,000000,54.1,54.315,54.09,54.18,358015,0
+BBEU.US,D,20230412,000000,54.73,54.931,54.475,54.65,893167,0
+BBEU.US,D,20230413,000000,55.11,55.41,55.07,55.35,281853,0
+BBEU.US,D,20230414,000000,55.38,55.5499,55.05,55.25,287234,0
+BBEU.US,D,20230417,000000,55.01,55.105,54.78,55.03,272186,0
+BBEU.US,D,20230418,000000,55.27,55.39,55.225,55.36,257705,0
+BBEU.US,D,20230419,000000,55.11,55.3161,55.11,55.29,214876,0
+BBEU.US,D,20230420,000000,55.07,55.385,55.07,55.25,340360,0
+BBEU.US,D,20230421,000000,55.34,55.66,55.16,55.66,268249,0
+BBEU.US,D,20230424,000000,55.72,55.86,55.71,55.84,321774,0
+BBEU.US,D,20230425,000000,55.57,55.59,54.99,54.99,197843,0
+BBEU.US,D,20230426,000000,55.36,55.4,54.92,54.97,431416,0
+BBEU.US,D,20230427,000000,55.19,55.6,55.09,55.55,264607,0
+BBEU.US,D,20230428,000000,55.2,55.72,55.2,55.67,156710,0
+BBEU.US,D,20230501,000000,55.81,55.92,55.61,55.64,456321,0
+BBEU.US,D,20230502,000000,55.01,55.05,54.68,54.98,191301,0
+BBEU.US,D,20230503,000000,55.21,55.59,55.17,55.19,267093,0
+BBEU.US,D,20230504,000000,54.85,55.1099,54.72,54.91,264886,0
+BBEU.US,D,20230505,000000,55.12,55.785,55.12,55.71,173471,0
+BBEU.US,D,20230508,000000,55.86,55.9,55.67,55.73,155622,0
+BBEU.US,D,20230509,000000,55,55.39,55,55.31,333734,0
+BBEU.US,D,20230510,000000,55.37,55.39,54.84,55.23,244342,0
+BBEU.US,D,20230511,000000,54.74,55.01,54.5708,54.99,329897,0
+BBEU.US,D,20230512,000000,54.99,55.08,54.6794,54.89,200693,0
+BBEU.US,D,20230515,000000,55,55.255,54.955,55.23,180538,0
+BBEU.US,D,20230516,000000,54.97,55,54.67,54.67,224870,0
+BBEU.US,D,20230517,000000,54.7,54.95,54.47,54.92,230579,0
+BBEU.US,D,20230518,000000,54.69,54.855,54.5205,54.85,237243,0
+BBEU.US,D,20230519,000000,55.18,55.37,55.075,55.18,462954,0
+BBEU.US,D,20230522,000000,55.08,55.25,55.06,55.13,392462,0
+BBEU.US,D,20230523,000000,54.81,54.825,54.31,54.32,312194,0
+BBEU.US,D,20230524,000000,53.73,53.74,53.44,53.54,283820,0
+BBEU.US,D,20230525,000000,53.37,53.41,53.14,53.36,380107,0
+BBEU.US,D,20230526,000000,53.61,53.9824,53.61,53.94,250765,0
+BBEU.US,D,20230530,000000,53.78,53.81,53.21,53.35,226324,0
+BBEU.US,D,20230531,000000,52.84,52.91,52.355,52.78,326299,0
+BBEU.US,D,20230601,000000,52.88,53.475,52.88,53.42,313510,0
+BBEU.US,D,20230602,000000,53.94,54.075,53.865,54,168469,0
+BBEU.US,D,20230605,000000,53.78,53.85,53.58,53.63,274193,0
+BBEU.US,D,20230606,000000,53.53,53.91,53.53,53.91,311462,0
+BBEU.US,D,20230607,000000,53.935,54.07,53.6,53.66,325590,0
+BBEU.US,D,20230608,000000,53.96,54.25,53.9199,54.24,387368,0
+BBEU.US,D,20230609,000000,53.92,54.02,53.84,53.94,252968,0
+BBEU.US,D,20230612,000000,54.11,54.14,53.91,54.12,305606,0
+BBEU.US,D,20230613,000000,54.39,54.61,54.39,54.51,702694,0
+BBEU.US,D,20230614,000000,54.91,55.06,54.505,54.76,290357,0
+BBEU.US,D,20230615,000000,54.89,55.55,54.86,55.48,1112026,0
+BBEU.US,D,20230616,000000,55.81,55.84,55.48,55.49,3223054,0
+BBEU.US,D,20230620,000000,53.94,53.94,53.6,53.75,559510,0
+BBEU.US,D,20230621,000000,53.51,53.85,53.39,53.65,11696511,0
+BBEU.US,D,20230622,000000,53.25,53.48,53.25,53.43,13863866,0
+BBEU.US,D,20230623,000000,52.83,53.025,52.72,52.81,1344193,0
+BBEU.US,D,20230626,000000,52.975,53.08,52.9,52.91,1708471,0
+BBEU.US,D,20230627,000000,53.06,53.52,52.97,53.49,689327,0
+BBEU.US,D,20230628,000000,53.37,53.47,53.27,53.41,2836321,0
+BBEU.US,D,20230629,000000,53.2,53.33,53.12,53.29,645644,0
+BBEU.US,D,20230630,000000,53.96,54.185,53.96,54.12,503229,0
+BBEU.US,D,20230703,000000,53.92,54.04,53.86,53.88,207091,0
+BBEU.US,D,20230705,000000,53.48,53.52,53.21,53.25,660775,0
+BBEU.US,D,20230706,000000,52.41,52.48,51.98,52.29,611551,0
+BBEU.US,D,20230707,000000,52.31,52.82,52.27,52.54,778342,0
+BBEU.US,D,20230710,000000,52.57,52.88,52.57,52.86,283198,0
+BBEU.US,D,20230711,000000,53.12,53.4,53.0215,53.39,325411,0
+BBEU.US,D,20230712,000000,54.17,54.65,54.17,54.59,471697,0
+BBEU.US,D,20230713,000000,55.265,55.53,55.265,55.44,320399,0
+BBEU.US,D,20230714,000000,55.59,55.6004,55.235,55.26,210630,0
+BBEU.US,D,20230717,000000,55,55.265,54.94,55.18,557835,0
+BBEU.US,D,20230718,000000,55.15,55.5111,55.11,55.45,260396,0
+BBEU.US,D,20230719,000000,55.47,55.62,55.27,55.42,318866,0
+BBEU.US,D,20230720,000000,55.45,55.6,55.17,55.28,472724,0
+BBEU.US,D,20230721,000000,55.39,55.52,55.25,55.45,325846,0
+BBEU.US,D,20230724,000000,55.07,55.335,55.07,55.19,200249,0
+BBEU.US,D,20230725,000000,55.08,55.445,55.08,55.28,5070827,0
+BBEU.US,D,20230726,000000,54.82,55.5,54.82,55.36,11712764,0
+BBEU.US,D,20230727,000000,55.72,55.74,55.03,55.12,10730575,0
+BBEU.US,D,20230728,000000,55.49,55.715,55.4,55.54,6283217,0
+BBEU.US,D,20230731,000000,55.68,55.83,55.47,55.51,4288932,0
+BBEU.US,D,20230801,000000,55.02,55.19,54.72,54.91,656065,0
+BBEU.US,D,20230802,000000,54.22,54.31,53.8314,53.93,616769,0
+BBEU.US,D,20230803,000000,53.44,53.9,53.41,53.74,422387,0
+BBEU.US,D,20230804,000000,53.92,54.385,53.785,53.81,806008,0
+BBEU.US,D,20230807,000000,54.13,54.335,53.92,54.31,247896,0
+BBEU.US,D,20230808,000000,53.75,54.12,53.62,54.08,137021,0
+BBEU.US,D,20230809,000000,54.21,54.41,54.15,54.24,181743,0
+BBEU.US,D,20230810,000000,54.72,55.13,54.39,54.46,135314,0
+BBEU.US,D,20230811,000000,53.98,54.18,53.881,54.03,381215,0
+BBEU.US,D,20230814,000000,53.56,53.98,53.43,53.91,155251,0
+BBEU.US,D,20230815,000000,53.57,53.61,53.13,53.2,176500,0
+BBEU.US,D,20230816,000000,53.15,53.37,52.88,52.88,140069,0
+BBEU.US,D,20230817,000000,53.01,53.07,52.4,52.45,253410,0
+BBEU.US,D,20230818,000000,51.97,52.505,51.97,52.39,275278,0
+BBEU.US,D,20230821,000000,52.64,52.77,52.39,52.72,234882,0
+BBEU.US,D,20230822,000000,52.86,52.86,52.475,52.51,253930,0
+BBEU.US,D,20230823,000000,52.61,53.04,52.61,52.95,158694,0
+BBEU.US,D,20230824,000000,52.68,52.86,52.235,52.24,197957,0
+BBEU.US,D,20230825,000000,52.6,52.79,52.15,52.61,191156,0
+BBEU.US,D,20230828,000000,52.95,53.245,52.94,53.19,730917,0
+BBEU.US,D,20230829,000000,53.14,53.99,53.13,53.98,972533,0
+BBEU.US,D,20230830,000000,54,54.2,53.86,53.96,227198,0
+BBEU.US,D,20230831,000000,53.79,53.8061,53.28,53.42,163571,0
+BBEU.US,D,20230901,000000,53.78,53.8,53.1259,53.245,191124,0
+BBEU.US,D,20230905,000000,53,53.04,52.63,52.63,139987,0
+BBEU.US,D,20230906,000000,52.49,52.62,52.255,52.46,472454,0
+BBEU.US,D,20230907,000000,52.22,52.385,52.13,52.29,160246,0
+BBEU.US,D,20230908,000000,52.3,52.53,52.29,52.36,127070,0
+BBEU.US,D,20230911,000000,52.73,52.9571,52.64,52.9,194936,0
+BBEU.US,D,20230912,000000,52.56,52.795,52.49,52.57,483075,0
+BBEU.US,D,20230913,000000,52.43,52.57,52.25,52.33,216732,0
+BBEU.US,D,20230914,000000,52.69,52.985,52.63,52.93,272320,0
+BBEU.US,D,20230915,000000,53.11,53.34,52.88,52.93,214206,0
+BBEU.US,D,20230918,000000,52.53,52.675,52.4,52.53,188021,0
+BBEU.US,D,20230919,000000,52.22,52.375,52.1,52.29,204029,0
+BBEU.US,D,20230920,000000,52.71,52.98,52.29,52.34,252098,0
+BBEU.US,D,20230921,000000,51.98,52.0773,51.565,51.58,191104,0
+BBEU.US,D,20230922,000000,51.77,51.93,51.4,51.445,170696,0
+BBEU.US,D,20230925,000000,50.98,51.16,50.79,51.14,228394,0
+BBEU.US,D,20230926,000000,50.77,50.91,50.4714,50.5,186332,0
+BBEU.US,D,20230927,000000,50.64,50.64,49.91,50.29,242988,0
+BBEU.US,D,20230928,000000,50.37,50.93,50.3456,50.74,580664,0
+BBEU.US,D,20230929,000000,51.45,51.46,50.72,50.83,712033,0
+BBEU.US,D,20231002,000000,50.53,50.53,49.83,49.99,511725,0
+BBEU.US,D,20231003,000000,49.62,49.78,49.3,49.47,242019,0
+BBEU.US,D,20231004,000000,49.82,49.86,49.29,49.72,352609,0
+BBEU.US,D,20231005,000000,49.92,50.1,49.69,50.06,1041695,0
+BBEU.US,D,20231006,000000,49.93,50.835,49.65,50.74,406252,0
+BBEU.US,D,20231009,000000,50.22,50.6,50.15,50.59,144355,0
+BBEU.US,D,20231010,000000,51.16,51.57,51.16,51.34,287552,0
+BBEU.US,D,20231011,000000,51.69,51.8262,51.405,51.73,312020,0
+BBEU.US,D,20231012,000000,51.61,51.65,50.95,51.17,305031,0
+BBEU.US,D,20231013,000000,50.97,51.17,50.59,50.7,301029,0
+BBEU.US,D,20231016,000000,50.875,51.19,50.82,51.16,650667,0
+BBEU.US,D,20231017,000000,50.66,51.35,50.64,51.14,194122,0
+BBEU.US,D,20231018,000000,50.59,50.64,50.14,50.21,491088,0
+BBEU.US,D,20231019,000000,50,50.28,49.67,49.79,448918,0
+BBEU.US,D,20231020,000000,49.51,49.65,49.26,49.26,490309,0
+BBEU.US,D,20231023,000000,49.11,49.68,48.95,49.36,220159,0
+BBEU.US,D,20231024,000000,49.38,49.61,49.32,49.58,273973,0
+BBEU.US,D,20231025,000000,49.39,49.64,49.1,49.2,227230,0
+BBEU.US,D,20231026,000000,49.16,49.28,48.82,49.01,580858,0
+BBEU.US,D,20231027,000000,49.14,49.19,48.48,48.61,351919,0
+BBEU.US,D,20231030,000000,49.24,49.35,49.065,49.35,294861,0
+BBEU.US,D,20231031,000000,49.39,49.5,49.14,49.4,333416,0
+BBEU.US,D,20231101,000000,49.45,49.755,49.23,49.75,397008,0
+BBEU.US,D,20231102,000000,50.685,50.81,50.49,50.81,378171,0
+BBEU.US,D,20231103,000000,51.2,51.34,50.99,51.16,246340,0
+BBEU.US,D,20231106,000000,51.19,51.26,50.91,51.03,182961,0
+BBEU.US,D,20231107,000000,50.76,50.9169,50.63,50.8,656458,0
+BBEU.US,D,20231108,000000,50.95,51.16,50.82,51.01,237268,0
+BBEU.US,D,20231109,000000,51.38,51.54,50.935,50.95,289884,0
+BBEU.US,D,20231110,000000,50.93,51.23,50.5,51.21,502710,0
+BBEU.US,D,20231113,000000,50.97,51.425,50.92,51.37,193104,0
+BBEU.US,D,20231114,000000,52.28,52.8333,52.28,52.75,856922,0
+BBEU.US,D,20231115,000000,52.86,53,52.74,52.79,1256364,0
+BBEU.US,D,20231116,000000,52.69,52.91,52.55,52.68,340334,0
+BBEU.US,D,20231117,000000,53.22,53.45,53.07,53.45,289365,0
+BBEU.US,D,20231120,000000,53.38,53.76,53.38,53.69,1945417,0
+BBEU.US,D,20231121,000000,53.64,53.66,53.41,53.5,364782,0
+BBEU.US,D,20231122,000000,53.42,53.53,53.2454,53.51,298498,0
+BBEU.US,D,20231124,000000,53.79,54.1,53.79,54.1,72233,0
+BBEU.US,D,20231127,000000,53.94,54.0011,53.78,53.91,266868,0
+BBEU.US,D,20231128,000000,53.77,54.05,53.714,53.92,224535,0
+BBEU.US,D,20231129,000000,54.16,54.32,53.96,54.1,206466,0
+BBEU.US,D,20231130,000000,54.01,54.1663,53.8501,54.06,291141,0
+BBEU.US,D,20231201,000000,54.05,54.63,54.02,54.52,336186,0
+BBEU.US,D,20231204,000000,54.07,54.34,54.06,54.34,230079,0
+BBEU.US,D,20231205,000000,54.2,54.38,54.11,54.19,274412,0
+BBEU.US,D,20231206,000000,54.5,54.67,54.18,54.18,214331,0
+BBEU.US,D,20231207,000000,54.25,54.51,54.1,54.43,184441,0
+BBEU.US,D,20231208,000000,54.38,54.77,54.37,54.68,228776,0
+BBEU.US,D,20231211,000000,54.56,54.825,54.56,54.78,790086,0
+BBEU.US,D,20231212,000000,54.75,54.94,54.63,54.94,3295827,0
+BBEU.US,D,20231213,000000,54.94,55.67,54.6801,55.64,1315878,0
+BBEU.US,D,20231214,000000,56.04,56.4,55.93,56.22,1722394,0
+BBEU.US,D,20231215,000000,55.8,55.91,55.46,55.55,665902,0
+BBEU.US,D,20231218,000000,55.86,55.86,55.57,55.77,1512835,0
+BBEU.US,D,20231219,000000,55.75,56.06,55.75,56.06,516630,0
+BBEU.US,D,20231220,000000,55.91,56.07,55.345,55.43,794275,0
+BBEU.US,D,20231221,000000,55.95,56.21,55.7869,56.21,331421,0
+BBEU.US,D,20231222,000000,56.36,56.42,56.07,56.36,237304,0
+BBEU.US,D,20231226,000000,56.27,56.665,56.27,56.63,327891,0
+BBEU.US,D,20231227,000000,56.6,56.92,56.5212,56.91,328750,0
+BBEU.US,D,20231228,000000,56.69,56.85,56.5,56.54,186182,0
+BBEU.US,D,20231229,000000,56.52,56.78,56.4201,56.59,502182,0
+BBEU.US,D,20240102,000000,55.99,56.14,55.83,55.91,268613,0
+BBEU.US,D,20240103,000000,55.35,55.63,55.19,55.51,491002,0
+BBEU.US,D,20240104,000000,55.55,56.045,55.55,55.82,357131,0
+BBEU.US,D,20240105,000000,55.61,56.13,55.54,55.73,1054301,0
+BBEU.US,D,20240108,000000,55.87,56.295,55.85,56.29,216545,0
+BBEU.US,D,20240109,000000,55.71,55.91,55.66,55.77,578244,0
+BBEU.US,D,20240110,000000,55.795,56.045,55.72,55.96,868862,0
+BBEU.US,D,20240111,000000,56,56.04,55.29,55.76,940965,0
+BBEU.US,D,20240112,000000,56.04,56.2,55.82,55.95,486352,0
+BBEU.US,D,20240116,000000,55.04,55.19,54.8,54.9,934979,0
+BBEU.US,D,20240117,000000,54.3,54.51,54.05,54.46,321325,0
+BBEU.US,D,20240118,000000,54.62,54.935,54.54,54.9,2569656,0
+BBEU.US,D,20240119,000000,54.67,55.01,54.51,55.01,292449,0
+BBEU.US,D,20240122,000000,55,55.19,54.97,55.01,171800,0
+BBEU.US,D,20240123,000000,54.71,54.925,54.64,54.88,440788,0
+BBEU.US,D,20240124,000000,55.69,55.85,55.44,55.48,1216964,0
+BBEU.US,D,20240125,000000,55.55,55.745,55.38,55.73,759852,0
+BBEU.US,D,20240126,000000,56.26,56.37,56.22,56.27,280542,0
+BBEU.US,D,20240129,000000,56.1,56.51,56.02,56.44,334504,0
+BBEU.US,D,20240130,000000,56.4,56.535,56.26,56.48,271989,0
+BBEU.US,D,20240131,000000,56.7,56.84,56.01,56.07,547413,0
+BBEU.US,D,20240201,000000,56.18,56.66,56.05,56.64,407659,0
+BBEU.US,D,20240202,000000,56.15,56.2,55.88,56.1,325260,0
+BBEU.US,D,20240205,000000,55.71,55.9205,55.5,55.79,234811,0
+BBEU.US,D,20240206,000000,55.815,56.245,55.815,56.23,174141,0
+BBEU.US,D,20240207,000000,56.09,56.18,55.96,56.06,278253,0
+BBEU.US,D,20240208,000000,56.11,56.11,55.93,56.04,343470,0
+BBEU.US,D,20240209,000000,56.02,56.25,55.8701,56.23,143656,0
+BBEU.US,D,20240212,000000,56.06,56.39,56.06,56.25,227616,0
+BBEU.US,D,20240213,000000,55.39,55.51,55.01,55.23,697219,0
+BBEU.US,D,20240214,000000,55.59,55.95,55.59,55.93,301926,0
+BBEU.US,D,20240215,000000,56.16,56.555,56.16,56.53,397716,0
+BBEU.US,D,20240216,000000,56.53,56.885,56.46,56.7,994528,0
+BBEU.US,D,20240220,000000,57,57.145,56.87,57,3995465,0
+BBEU.US,D,20240221,000000,56.83,57.11,56.82,57.07,4412079,0
+BBEU.US,D,20240222,000000,57.47,57.675,57.36,57.62,4989420,0
+BBEU.US,D,20240223,000000,57.67,57.8,57.625,57.72,3618662,0
+BBEU.US,D,20240226,000000,57.73,57.77,57.54,57.65,2429949,0
+BBEU.US,D,20240227,000000,57.59,57.815,57.59,57.74,807317,0
+BBEU.US,D,20240228,000000,57.49,57.61,57.38,57.5,679042,0
+BBEU.US,D,20240229,000000,57.65,57.745,57.225,57.51,713346,0
+BBEU.US,D,20240301,000000,57.63,57.965,57.36,57.95,439916,0
+BBEU.US,D,20240304,000000,57.77,58.02,57.77,57.93,480416,0
+BBEU.US,D,20240305,000000,57.8,58.02,57.54,57.72,489576,0
+BBEU.US,D,20240306,000000,58.2,58.44,58.11,58.32,530323,0
+BBEU.US,D,20240307,000000,58.85,59.345,58.85,59.29,300174,0
+BBEU.US,D,20240308,000000,59.36,59.435,58.905,59,854863,0
+BBEU.US,D,20240311,000000,58.87,59.05,58.69,59.04,301703,0
+BBEU.US,D,20240312,000000,59.16,59.61,58.95,59.6,846719,0
+BBEU.US,D,20240313,000000,59.7,59.83,59.6,59.66,632515,0
+BBEU.US,D,20240314,000000,59.69,59.69,59.02,59.24,1136364,0
+BBEU.US,D,20240315,000000,59.35,59.36,58.975,59.16,326997,0
+BBEU.US,D,20240318,000000,59.09,59.09,58.78,58.81,290241,0
+BBEU.US,D,20240319,000000,58.57,58.85,58.52,58.67,196478,0
+BBEU.US,D,20240320,000000,58.67,59.41,58.6,59.38,506489,0
+BBEU.US,D,20240321,000000,59.35,59.38,59.2,59.22,485606,0
+BBEU.US,D,20240322,000000,59.1,59.185,59,59.06,250163,0
+BBEU.US,D,20240325,000000,59.01,59.32,59.01,59.1,185486,0
+BBEU.US,D,20240326,000000,59.33,59.38,59.15,59.16,172076,0
+BBEU.US,D,20240327,000000,59.22,59.53,59.22,59.53,147417,0
+BBEU.US,D,20240328,000000,59.31,59.47,59.31,59.4,264707,0
+BBEU.US,D,20240401,000000,59.6,59.645,59.21,59.35,402015,0
+BBEU.US,D,20240402,000000,58.75,58.83,58.64,58.83,256818,0
+BBEU.US,D,20240403,000000,58.82,59.2701,58.775,59.19,436387,0
+BBEU.US,D,20240404,000000,59.65,59.65,58.62,58.675,232634,0
+BBEU.US,D,20240405,000000,58.53,58.9198,58.43,58.84,223185,0
+BBEU.US,D,20240408,000000,59.12,59.245,59.03,59.14,189554,0
+BBEU.US,D,20240409,000000,59.24,59.38,58.74,58.99,313012,0
+BBEU.US,D,20240410,000000,58.11,58.545,58.05,58.31,408944,0
+BBEU.US,D,20240411,000000,58.4,58.46,57.68,58.35,398752,0
+BBEU.US,D,20240412,000000,57.79,58.04,57.33,57.4,330368,0
+BBEU.US,D,20240415,000000,58.13,58.225,57.24,57.33,352456,0
+BBEU.US,D,20240416,000000,56.99,57.16,56.73,56.91,269125,0
+BBEU.US,D,20240417,000000,57.38,57.44,56.87,57.13,294908,0
+BBEU.US,D,20240418,000000,57.04,57.35,56.88,56.97,218064,0
+BBEU.US,D,20240419,000000,57.05,57.32,56.94,57.15,370642,0
+BBEU.US,D,20240422,000000,57.43,58.02,57.41,57.79,345082,0
+BBEU.US,D,20240423,000000,58.1,58.705,58.08,58.64,692288,0
+BBEU.US,D,20240424,000000,58.63,58.63,58.14,58.37,266517,0
+BBEU.US,D,20240425,000000,57.63,58.36,57.6,58.28,228739,0
+BBEU.US,D,20240426,000000,58.58,58.81,58.51,58.71,279605,0
+BBEU.US,D,20240429,000000,58.73,58.9,58.65,58.82,236754,0
+BBEU.US,D,20240430,000000,58.51,58.69,57.965,57.98,215210,0
+BBEU.US,D,20240501,000000,57.78,58.5,57.7,57.84,366228,0
+BBEU.US,D,20240502,000000,58.22,58.49,57.97,58.33,267961,0
+BBEU.US,D,20240503,000000,58.97,59.12,58.62,58.9,206518,0
+BBEU.US,D,20240506,000000,59.17,59.365,59.15,59.36,177225,0
+BBEU.US,D,20240507,000000,59.74,59.915,59.68,59.77,348291,0
+BBEU.US,D,20240508,000000,59.78,60.04,59.78,60,1202297,0
+BBEU.US,D,20240509,000000,60.14,60.55,60.14,60.55,1541891,0
+BBEU.US,D,20240510,000000,60.8,60.88,60.68,60.78,174589,0
+BBEU.US,D,20240513,000000,60.83,60.975,60.77,60.81,735849,0
+BBEU.US,D,20240514,000000,61.06,61.325,61.045,61.31,136798,0
+BBEU.US,D,20240515,000000,61.59,61.91,61.47,61.91,1314979,0
+BBEU.US,D,20240516,000000,61.76,61.77,61.545,61.58,282540,0
+BBEU.US,D,20240517,000000,61.47,61.745,61.43,61.74,404538,0
+BBEU.US,D,20240520,000000,61.75,61.86,61.66,61.68,229441,0
+BBEU.US,D,20240521,000000,61.49,61.69,61.46,61.69,159603,0
+BBEU.US,D,20240522,000000,61.32,61.39,60.995,61.17,129430,0
+BBEU.US,D,20240523,000000,61.69,61.69,60.785,60.92,637933,0
+BBEU.US,D,20240524,000000,61.17,61.43,61.115,61.37,230666,0
+BBEU.US,D,20240528,000000,61.47,61.5,61.05,61.29,219114,0
+BBEU.US,D,20240529,000000,60.51,60.61,60.31,60.34,162107,0
+BBEU.US,D,20240530,000000,60.72,61.02,60.7093,60.87,258659,0
+BBEU.US,D,20240531,000000,61.22,61.48,60.99,61.43,470147,0
+BBEU.US,D,20240603,000000,61.53,61.705,61.26,61.55,202699,0
+BBEU.US,D,20240604,000000,61.38,61.48,61.15,61.425,166147,0
+BBEU.US,D,20240605,000000,61.96,62.05,61.64,62.02,230926,0
+BBEU.US,D,20240606,000000,62.07,62.33,62.07,62.31,440912,0
+BBEU.US,D,20240607,000000,61.725,61.905,61.49,61.55,193598,0
+BBEU.US,D,20240610,000000,60.89,61.37,60.785,61.34,272741,0
+BBEU.US,D,20240611,000000,60.57,60.775,60.24,60.64,1150881,0
+BBEU.US,D,20240612,000000,61.765,61.9,61.44,61.55,278123,0
+BBEU.US,D,20240613,000000,61.08,61.09,60.42,60.66,335314,0
+BBEU.US,D,20240614,000000,59.66,59.82,59.37,59.8,276353,0
+BBEU.US,D,20240617,000000,59.82,60.2,59.6,60.19,736781,0
+BBEU.US,D,20240618,000000,60.19,60.48,60.19,60.45,1287644,0
+BBEU.US,D,20240620,000000,60.44,60.71,60.33,60.55,317438,0
+BBEU.US,D,20240621,000000,60.01,60.195,59.86,60.12,186207,0
+BBEU.US,D,20240624,000000,60.58,60.9505,60.56,60.67,157930,0
+BBEU.US,D,20240625,000000,59.32,59.625,59.28,59.58,238429,0
+BBEU.US,D,20240626,000000,58.92,59.135,58.8296,59.06,219954,0
+BBEU.US,D,20240627,000000,59.13,59.21,58.845,58.99,374256,0
+BBEU.US,D,20240628,000000,58.79,59,58.65,58.88,426746,0
+BBEU.US,D,20240701,000000,59.42,59.57,59.0003,59.225,258510,0
+BBEU.US,D,20240702,000000,58.77,59.11,58.67,59.11,276214,0
+BBEU.US,D,20240703,000000,59.43,59.76,59.43,59.73,332238,0
+BBEU.US,D,20240705,000000,60.26,60.29,59.766,60.19,194959,0
+BBEU.US,D,20240708,000000,60.34,60.36,59.87,59.92,376299,0
+BBEU.US,D,20240709,000000,59.57,59.59,59.25,59.43,338048,0
+BBEU.US,D,20240710,000000,59.69,60.195,59.69,60.17,186350,0
+BBEU.US,D,20240711,000000,60.62,60.73,60.32,60.32,3334410,0
+BBEU.US,D,20240712,000000,60.85,61.26,60.84,61,9362205,0
+BBEU.US,D,20240715,000000,60.79,60.84,60.285,60.34,6079422,0
+BBEU.US,D,20240716,000000,60.08,60.53,60.03,60.53,829938,0
+BBEU.US,D,20240717,000000,60.16,60.43,60.11,60.2,2534905,0
+BBEU.US,D,20240718,000000,60.48,60.48,59.575,59.68,1009601,0
+BBEU.US,D,20240719,000000,59.5,59.56,59.27,59.34,559023,0
+BBEU.US,D,20240722,000000,60.05,60.185,59.87,60.16,833461,0
+BBEU.US,D,20240723,000000,59.8,59.855,59.6733,59.68,651148,0
+BBEU.US,D,20240724,000000,59.6,59.69,59.1,59.13,1486641,0
+BBEU.US,D,20240725,000000,58.88,59.44,58.63,58.93,605116,0
+BBEU.US,D,20240726,000000,59.4,59.83,59.37,59.74,1775467,0
+BBEU.US,D,20240729,000000,59.5,59.5,59.1,59.33,304734,0
+BBEU.US,D,20240730,000000,59.56,59.645,59.265,59.5,225302,0
+BBEU.US,D,20240731,000000,60.11,60.33,59.91,60.05,422482,0
+BBEU.US,D,20240801,000000,59.62,59.79,58.6,58.84,534093,0
+BBEU.US,D,20240802,000000,58.455,58.57,58.045,58.43,448045,0
+BBEU.US,D,20240805,000000,56.75,57.54,56.65,57.2,991825,0
+BBEU.US,D,20240806,000000,56.8,57.66,56.77,57.35,457039,0
+BBEU.US,D,20240807,000000,58.04,58.21,57.39,57.45,508267,0
+BBEU.US,D,20240808,000000,57.82,58.35,57.67,58.33,467359,0
+BBEU.US,D,20240809,000000,58.21,58.67,58.12,58.65,351412,0
+BBEU.US,D,20240812,000000,58.58,58.645,58.365,58.49,302563,0
+BBEU.US,D,20240813,000000,58.68,59.31,58.68,59.28,226005,0
+BBEU.US,D,20240814,000000,59.46,59.7105,59.46,59.64,246100,0
+BBEU.US,D,20240815,000000,60,60.34,60,60.26,135265,0
+BBEU.US,D,20240816,000000,60.25,60.615,60.24,60.58,158583,0
+BBEU.US,D,20240819,000000,60.84,61.3,60.84,61.22,176728,0
+BBEU.US,D,20240820,000000,61.1,61.28,60.99,61.12,137851,0
+BBEU.US,D,20240821,000000,61.38,61.715,61.28,61.64,157188,0
+BBEU.US,D,20240822,000000,61.77,61.835,61.23,61.24,483069,0
+BBEU.US,D,20240823,000000,61.62,62.32,61.59,62.28,181003,0
+BBEU.US,D,20240826,000000,62.08,62.257,62.07,62.13,183064,0
+BBEU.US,D,20240827,000000,62.18,62.425,62.13,62.37,115488,0
+BBEU.US,D,20240828,000000,62.13,62.305,61.885,62.11,144475,0
+BBEU.US,D,20240829,000000,62.37,62.59,62.225,62.32,240770,0
+BBEU.US,D,20240830,000000,62.48,62.56,62.1,62.45,142232,0
+BBEU.US,D,20240903,000000,62.13,62.13,61.22,61.37,306717,0
+BBEU.US,D,20240904,000000,61.04,61.46,61.04,61.21,204390,0
+BBEU.US,D,20240905,000000,61.13,61.23,60.86,61.04,147704,0
+BBEU.US,D,20240906,000000,61.13,61.28,60.14,60.23,267119,0
+BBEU.US,D,20240909,000000,60.43,60.8315,60.43,60.65,238900,0
+BBEU.US,D,20240910,000000,60.42,60.42,59.86,60.35,161898,0
+BBEU.US,D,20240911,000000,60.51,60.7028,59.83,60.69,448790,0
+BBEU.US,D,20240912,000000,60.63,61.09,60.43,61.07,503676,0
+BBEU.US,D,20240913,000000,61.34,61.54,61.29,61.41,1590305,0
+BBEU.US,D,20240916,000000,61.63,61.87,61.49,61.86,114605,0
+BBEU.US,D,20240917,000000,61.81,61.9139,61.4,61.55,244728,0
+BBEU.US,D,20240918,000000,61.63,62.165,61.31,61.43,189418,0
+BBEU.US,D,20240919,000000,62.36,62.59,62.03,62.45,184648,0
+BBEU.US,D,20240920,000000,61.89,61.89,61.4,61.6,117097,0
+BBEU.US,D,20240923,000000,61.63,61.77,61.5757,61.7,168923,0
+BBEU.US,D,20240924,000000,61.77,62.07,61.69,62.03,141315,0
+BBEU.US,D,20240925,000000,62.19,62.19,61.72,61.74,141226,0
+BBEU.US,D,20240926,000000,62.64,62.97,62.52,62.94,1119060,0
+BBEU.US,D,20240927,000000,62.99,63.23,62.81,62.91,259543,0
+BBEU.US,D,20240930,000000,62.51,62.57,62.06,62.34,125890,0
+BBEU.US,D,20241001,000000,62.25,62.25,61.415,61.69,206813,0
+BBEU.US,D,20241002,000000,61.51,61.67,61.31,61.5,355028,0
+BBEU.US,D,20241003,000000,61.07,61.07,60.7,60.88,153734,0
+BBEU.US,D,20241004,000000,60.77,61.13,60.72,61.08,177783,0
+BBEU.US,D,20241007,000000,61.05,61.07,60.62,60.82,210762,0
+BBEU.US,D,20241008,000000,60.79,60.81,60.57,60.76,118538,0
+BBEU.US,D,20241009,000000,60.53,61,60.53,60.98,307519,0
+BBEU.US,D,20241010,000000,60.83,60.83,60.51,60.79,134842,0
+BBEU.US,D,20241011,000000,60.82,61.21,60.82,61.17,498181,0
+BBEU.US,D,20241014,000000,61.06,61.4,60.99,61.36,123787,0
+BBEU.US,D,20241015,000000,61.21,61.335,60.35,60.39,135484,0
+BBEU.US,D,20241016,000000,60.5,60.61,60.36,60.5,204109,0
+BBEU.US,D,20241017,000000,60.79,60.79,60.5698,60.62,204796,0
+BBEU.US,D,20241018,000000,60.96,61.09,60.79,61.08,102314,0
+BBEU.US,D,20241021,000000,60.75,60.82,60.33,60.46,132445,0
+BBEU.US,D,20241022,000000,60.05,60.28,60.01,60.21,125271,0
+BBEU.US,D,20241023,000000,59.81,59.99,59.53,59.78,186330,0
+BBEU.US,D,20241024,000000,60.3,60.3,59.83,60.05,244953,0
+BBEU.US,D,20241025,000000,60.14,60.2899,59.74,59.83,208420,0
+BBEU.US,D,20241028,000000,60.09,60.43,60.07,60.36,86949,0
+BBEU.US,D,20241029,000000,59.99,60.105,59.79,59.89,106066,0
+BBEU.US,D,20241030,000000,59.14,59.6007,59.14,59.39,144877,0
+BBEU.US,D,20241031,000000,59.08,59.08,58.46,58.98,200973,0
+BBEU.US,D,20241101,000000,59.48,59.57,59.16,59.26,927932,0
+BBEU.US,D,20241104,000000,59.55,59.65,59.165,59.25,171857,0
+BBEU.US,D,20241105,000000,59.27,59.725,59.26,59.7,137217,0
+BBEU.US,D,20241106,000000,58.38,58.44,58.02,58.34,1923072,0
+BBEU.US,D,20241107,000000,58.98,59.315,58.95,59.25,372884,0
+BBEU.US,D,20241108,000000,58.47,58.47,58.04,58.33,424602,0
+BBEU.US,D,20241111,000000,58.52,58.57,58.27,58.32,151697,0
+BBEU.US,D,20241112,000000,57.59,57.61,56.8193,57.14,190732,0
+BBEU.US,D,20241113,000000,56.85,56.95,56.42,56.82,750687,0
+BBEU.US,D,20241114,000000,57.37,57.455,56.94,57.03,507386,0
+BBEU.US,D,20241115,000000,56.905,57.01,56.63,56.83,1275731,0
+BBEU.US,D,20241118,000000,56.67,57.14,56.64,57.04,189298,0
+BBEU.US,D,20241119,000000,56.44,56.95,56.35,56.87,263691,0
+BBEU.US,D,20241120,000000,56.69,56.79,56.36,56.79,411391,0
+BBEU.US,D,20241121,000000,56.58,56.74,56.385,56.68,613233,0
+BBEU.US,D,20241122,000000,56.64,57.015,56.62,56.81,5865616,0
+BBEU.US,D,20241125,000000,57.35,57.41,56.96,57.11,13245475,0
+BBEU.US,D,20241126,000000,57.17,57.17,56.65,56.8,1913874,0
+BBEU.US,D,20241127,000000,57.08,57.31,57,57.25,943912,0
+BBEU.US,D,20241129,000000,57.34,57.885,57.29,57.84,375067,0
+BBEU.US,D,20241202,000000,57.81,58.03,57.39,57.91,4998388,0
+BBEU.US,D,20241203,000000,58.19,58.3,57.98,58.12,7996472,0
+BBEU.US,D,20241204,000000,58.35,58.48,58.23,58.32,6634229,0
+BBEU.US,D,20241205,000000,58.81,58.93,58.67,58.85,3694714,0
+BBEU.US,D,20241206,000000,59.13,59.15,58.76,58.87,3814288,0
+BBEU.US,D,20241209,000000,59.2398,59.295,58.835,58.87,2285483,0
+BBEU.US,D,20241210,000000,58.69,58.75,58.33,58.355,955227,0
+BBEU.US,D,20241211,000000,58.6,58.64,58.37,58.59,1466037,0
+BBEU.US,D,20241212,000000,58.41,58.66,58.075,58.1,837865,0
+BBEU.US,D,20241213,000000,58.37,58.43,57.99,58.12,753432,0
+BBEU.US,D,20241216,000000,58,58.26,57.94,57.97,692951,0
+BBEU.US,D,20241217,000000,57.87,58.08,57.82,57.84,992873,0
+BBEU.US,D,20241218,000000,57.83,57.99,56.39,56.5,775688,0
+BBEU.US,D,20241219,000000,56.59,56.67,56.235,56.25,605051,0
+BBEU.US,D,20241220,000000,55.49,56.445,55.49,56.06,592511,0
+BBEU.US,D,20241223,000000,56.18,56.43,55.9088,56.37,651048,0
+BBEU.US,D,20241224,000000,55.56,55.85,55.48,55.81,346311,0
+BBEU.US,D,20241226,000000,55.85,56.11,55.81,56.04,554151,0
+BBEU.US,D,20241227,000000,55.6878,55.93,55.6323,55.83,412738,0
+BBEU.US,D,20241230,000000,55.49,55.6369,55.2,55.45,364344,0
+BBEU.US,D,20241231,000000,55.72,55.78,55.34,55.42,397062,0
+BBEU.US,D,20250102,000000,55.58,55.59,55.08,55.22,349739,0
+BBEU.US,D,20250103,000000,55.42,55.4679,55.15,55.44,258406,0
+BBEU.US,D,20250106,000000,56.04,56.555,55.94,56.19,205369,0
+BBEU.US,D,20250107,000000,56.7,56.7,56.14,56.21,163214,0
+BBEU.US,D,20250108,000000,55.78,56.15,55.7,56.06,183614,0
+BBEU.US,D,20250110,000000,55.97,56,55.41,55.55,368159,0
+BBEU.US,D,20250113,000000,54.84,55.25,54.83,55.23,406376,0
+BBEU.US,D,20250114,000000,55.46,55.59,55.24,55.48,345201,0
+BBEU.US,D,20250115,000000,56.32,56.33,55.955,56.12,276646,0
+BBEU.US,D,20250116,000000,56.48,56.8706,56.4,56.77,869978,0
+BBEU.US,D,20250117,000000,57.12,57.38,56.91,57.01,458145,0
+BBEU.US,D,20250121,000000,57.82,58.27,57.76,58.26,1035550,0
+BBEU.US,D,20250122,000000,58.4,58.43,58.11,58.12,1047076,0
+BBEU.US,D,20250123,000000,58.38,58.785,58.27,58.74,799329,0
+BBEU.US,D,20250124,000000,59.03,59.13,58.9,58.96,345528,0
+BBEU.US,D,20250127,000000,58.91,59.23,58.78,59.09,368903,0
+BBEU.US,D,20250128,000000,59.01,59.03,58.59,58.9,608716,0
+BBEU.US,D,20250129,000000,58.97,59.15,58.77,58.93,187713,0
+BBEU.US,D,20250130,000000,59.4452,59.835,59.32,59.59,149393,0
+BBEU.US,D,20250131,000000,59.42,59.69,59,59.04,323438,0
+BBEU.US,D,20250203,000000,57.92,58.64,57.77,58.25,313074,0
+BBEU.US,D,20250204,000000,58.71,59.0055,58.64,58.96,128707,0
+BBEU.US,D,20250205,000000,59.32,59.67,59.25,59.6,919613,0
+BBEU.US,D,20250206,000000,59.81,60.03,59.755,60.02,176711,0
+BBEU.US,D,20250207,000000,59.95,60,59.28,59.34,320334,0
+BBEU.US,D,20250210,000000,59.61,59.91,59.57,59.91,1575417,0
+BBEU.US,D,20250211,000000,59.9,60.34,59.84,60.29,100627,0
+BBEU.US,D,20250212,000000,60.04,60.83,59.96,60.59,1533847,0
+BBEU.US,D,20250213,000000,60.9,61.4,60.81,61.3,1663202,0
+BBEU.US,D,20250214,000000,61.66,61.76,61.35,61.36,1415270,0
+BBEU.US,D,20250218,000000,61.83,61.98,61.72,61.87,861941,0
+BBEU.US,D,20250219,000000,61.18,61.32,60.94,61.07,114290,0
+BBEU.US,D,20250220,000000,61.41,61.535,61.11,61.49,103849,0
+BBEU.US,D,20250221,000000,61.635,61.67,61.181,61.31,103425,0
+BBEU.US,D,20250224,000000,61.56,61.71,61.2,61.3,378269,0
+BBEU.US,D,20250225,000000,62.125,62.21,61.75,62.02,646111,0
+BBEU.US,D,20250226,000000,62.3,62.56,61.92,61.98,337015,0
+BBEU.US,D,20250227,000000,61.71,61.81,61.275,61.34,137929,0
+BBEU.US,D,20250228,000000,61.46,61.74,61.03,61.66,296648,0
+BBEU.US,D,20250303,000000,63,63.06,62.115,62.46,720254,0
+BBEU.US,D,20250304,000000,62.06,63.24,61.59,62.65,568408,0
+BBEU.US,D,20250305,000000,63.64,64.31,63.57,64.16,791381,0
+BBEU.US,D,20250306,000000,63.64,64.18,63.41,63.52,640214,0
+BBEU.US,D,20250307,000000,63.822,64.51,63.71,64.46,632873,0
+BBEU.US,D,20250310,000000,63.35,63.5,62.37,62.83,1695301,0
+BBEU.US,D,20250311,000000,62.93,63.01,62.21,62.69,1439159,0
+BBEU.US,D,20250312,000000,62.91,63,62.48,62.85,311331,0
+BBEU.US,D,20250313,000000,62.4809,62.65,62.2901,62.42,223660,0
+BBEU.US,D,20250314,000000,63.09,63.68,63.01,63.66,204797,0
+BBEU.US,D,20250317,000000,63.86,64.42,63.76,64.22,169803,0
+BBEU.US,D,20250318,000000,64.48,64.6623,64.21,64.6,382842,0
+BBEU.US,D,20250319,000000,64.23,64.68,64.13,64.43,402156,0
+BBEU.US,D,20250320,000000,63.4701,63.96,63.4701,63.88,363192,0
+BBEU.US,D,20250321,000000,63.26,63.46,63.17,63.32,122962,0
+BBEU.US,D,20250324,000000,63.3338,63.47,63.0638,63.26,122659,0
+BBEU.US,D,20250325,000000,63.6718,63.71,63.31,63.41,274873,0
+BBEU.US,D,20250326,000000,62.71,63.17,62.4,62.54,268328,0
+BBEU.US,D,20250327,000000,62.41,62.85,62.39,62.78,606985,0
+BBEU.US,D,20250328,000000,62.7149,62.7149,62.28,62.4,2697984,0
+BBEU.US,D,20250331,000000,61.43,61.9279,61.2545,61.83,557597,0
+BBEU.US,D,20250401,000000,62.01,62.2,61.64,61.94,188069,0
+BBEU.US,D,20250402,000000,61.55,62.16,61.47,62.15,350243,0
+BBEU.US,D,20250403,000000,61.91,62.055,61.185,61.28,805552,0
+BBEU.US,D,20250404,000000,59.05,59.18,57.16,57.17,878615,0
+BBEU.US,D,20250407,000000,55.216,57.86,54.8,55.89,1395238,0
+BBEU.US,D,20250408,000000,57.17,57.23,54.58,55.24,1766692,0
+BBEU.US,D,20250409,000000,55.38,59.69,55.0547,59.28,1093244,0
+BBEU.US,D,20250410,000000,58.42,58.81,57.15,58.47,314055,0
+BBEU.US,D,20250411,000000,58.82,60.14,58.685,59.95,679511,0
+BBEU.US,D,20250414,000000,60.18,60.825,60,60.38,388359,0
+BBEU.US,D,20250415,000000,61.01,61.37,60.95,61.12,390996,0
+BBEU.US,D,20250416,000000,61.16,61.48,60.6545,60.88,228159,0
+BBEU.US,D,20250417,000000,61.21,61.74,61.12,61.31,186097,0
+BBEU.US,D,20250421,000000,61.41,61.7,60.5213,61,1324982,0
+BBEU.US,D,20250422,000000,61.82,62.47,61.75,62.22,378743,0
+BBEU.US,D,20250423,000000,62.74,63.06,62.35,62.47,2239649,0
+BBEU.US,D,20250424,000000,62.84,63.41,62.74,63.39,199734,0
+BBEU.US,D,20250425,000000,63.335,64.92,63.18,63.57,425841,0
+BBEU.US,D,20250428,000000,63.74,64.01,63.62,63.99,155909,0
+BBEU.US,D,20250429,000000,63.9518,64.22,63.86,64.09,189118,0
+BBEU.US,D,20250430,000000,63.715,64.22,63.39,64.06,289540,0
+BBEU.US,D,20250501,000000,64.24,64.24,63.71,63.79,135816,0
+BBEU.US,D,20250502,000000,65.04,65.34,64.95,65.08,163364,0
+BBEU.US,D,20250505,000000,65.26,65.39,65.17,65.17,129442,0
+BBEU.US,D,20250506,000000,65.17,65.27,64.97,65.01,188974,0
+BBEU.US,D,20250507,000000,64.88,65.0678,64.64,64.83,283224,0
+BBEU.US,D,20250508,000000,65.02,65.03,64.48,64.51,147551,0
+BBEU.US,D,20250509,000000,64.98,65.07,64.78,64.89,145387,0
+BBEU.US,D,20250512,000000,64.825,65.06,64.46,65.04,191013,0
+BBEU.US,D,20250513,000000,65.21,65.41,65.04,65.3,858487,0
+BBEU.US,D,20250514,000000,65.6,65.65,65.07,65.085,176193,0
+BBEU.US,D,20250515,000000,65.55,65.83,65.42,65.8,347420,0
+BBEU.US,D,20250516,000000,65.79,66.05,65.63,65.95,1053577,0
+BBEU.US,D,20250519,000000,66.23,66.83,66.19,66.77,1084150,0
+BBEU.US,D,20250520,000000,67.01,67.2789,66.97,67.21,262144,0
+BBEU.US,D,20250521,000000,67.44,67.63,66.88,66.88,236278,0
+BBEU.US,D,20250522,000000,66.55,67.02,66.42,66.82,316414,0
+BBEU.US,D,20250523,000000,66.09,66.833,66.07,66.69,187908,0
+BBEU.US,D,20250527,000000,67.58,67.66,67.325,67.41,354900,0
+BBEU.US,D,20250528,000000,66.95,66.99,66.6383,66.7,170575,0
+BBEU.US,D,20250529,000000,67.18,67.18,66.71,67.04,267454,0
+BBEU.US,D,20250530,000000,67.12,67.2,66.69,67.07,240759,0
+BBEU.US,D,20250602,000000,67.27,67.78,66.89,67.74,203869,0
+BBEU.US,D,20250603,000000,67.02,67.3,66.89,67.24,271805,0
+BBEU.US,D,20250604,000000,67.43,67.8717,67.43,67.63,322494,0
+BBEU.US,D,20250605,000000,68.07,68.13,67.6,67.69,458377,0
+BBEU.US,D,20250606,000000,67.92,68.05,67.79,67.96,1701058,0
+BBEU.US,D,20250609,000000,67.72,68.105,67.68,67.85,864416,0
+BBEU.US,D,20250610,000000,68.389,68.389,67.87,68.01,429939,0
+BBEU.US,D,20250611,000000,68.14,68.28,67.85,67.93,631608,0
+BBEU.US,D,20250612,000000,68.43,68.685,68.38,68.55,1794801,0
+BBEU.US,D,20250613,000000,67.52,67.92,67.35,67.54,394671,0
+BBEU.US,D,20250616,000000,68.075,68.385,67.7,67.73,1003599,0
+BBEU.US,D,20250617,000000,67.515,67.53,66.71,66.78,589029,0
+BBEU.US,D,20250618,000000,67.02,67.75,66.575,66.72,636485,0
+BBEU.US,D,20250620,000000,64.5,66.94,64.5,66.3,1379215,0
+BBEU.US,D,20250623,000000,65.9,66.9,65.87,66.88,572592,0
+BBEU.US,D,20250624,000000,66.305,66.71,66.2,66.62,3580631,0
+BBEU.US,D,20250625,000000,66.12,66.23,65.95,66.14,1614679,0
+BBEU.US,D,20250626,000000,66.51,66.74,66.41,66.71,784111,0
+BBEU.US,D,20250627,000000,67.1416,67.53,66.99,67.32,1245062,0
+BBEU.US,D,20250630,000000,67.17,67.48,66.96,67.46,412637,0
+BBEU.US,D,20250701,000000,67.18,67.465,67.18,67.46,506486,0
+BBEU.US,D,20250702,000000,67.23,67.71,67.06,67.71,384483,0
+BBEU.US,D,20250703,000000,67.61,67.75,67.4955,67.6,256200,0
+BBEU.US,D,20250707,000000,67.39,67.615,67.005,67.2,901209,0
+BBEU.US,D,20250708,000000,67.25,67.87,67.19,67.8,333973,0
+BBEU.US,D,20250709,000000,68.17,68.5,68.075,68.49,218900,0
+BBEU.US,D,20250710,000000,68.32,68.505,68.17,68.43,317943,0
+BBEU.US,D,20250711,000000,67.77,67.86,67.61,67.69,6235906,0
+BBEU.US,D,20250714,000000,67.36,67.715,67.345,67.63,1572427,0
+BBEU.US,D,20250715,000000,67.65,67.66,66.83,66.85,1267459,0
+BBEU.US,D,20250716,000000,66.73,67.15,66.6,67.09,966315,0
+BBEU.US,D,20250717,000000,66.85,67.185,66.85,67.14,361415,0
+BBEU.US,D,20250718,000000,67.67,67.67,66.9814,67.01,655956,0
+BBEU.US,D,20250721,000000,67.19,67.7,67.17,67.3,657086,0
+BBEU.US,D,20250722,000000,67.36,67.76,67.205,67.7,352222,0
+BBEU.US,D,20250723,000000,68.11,69.125,68.055,69.12,881623,0
+BBEU.US,D,20250724,000000,68.5,68.665,68.35,68.35,304282,0
+BBEU.US,D,20250725,000000,67.92,68.49,67.88,68.47,408374,0
+BBEU.US,D,20250728,000000,67.75,67.8,67.14,67.26,1511640,0
+BBEU.US,D,20250729,000000,67.2241,67.3418,67.02,67.19,252775,0
+BBEU.US,D,20250730,000000,66.85,67.02,66.29,66.53,576300,0
+BBEU.US,D,20250731,000000,66.17,66.21,65.66,65.72,332163,0
+BBEU.US,D,20250801,000000,65.39,65.49,64.97,65.41,1271133,0
+BBEU.US,D,20250804,000000,66.04,66.21,65.94,66.2,854170,0
+BBEU.US,D,20250805,000000,66.35,66.39,66.035,66.27,348482,0
+BBEU.US,D,20250806,000000,66.49,66.63,66.36,66.57,486810,0
+BBEU.US,D,20250807,000000,67.4199,67.44,66.97,67.28,269779,0
+BBEU.US,D,20250808,000000,67.31,67.575,67.22,67.46,114994,0
+BBEU.US,D,20250811,000000,67.18,67.22,66.93,67.08,769104,0
+BBEU.US,D,20250812,000000,67.22,67.79,67.16,67.79,545153,0
+BBEU.US,D,20250813,000000,68.075,68.315,68.065,68.29,436178,0
+BBEU.US,D,20250814,000000,68.12,68.545,68.07,68.5,156571,0
+BBEU.US,D,20250815,000000,68.66,68.755,68.59,68.72,832822,0
+BBEU.US,D,20250818,000000,68.43,68.56,68.26,68.54,197912,0
+BBEU.US,D,20250819,000000,68.91,69.02,68.6445,68.73,558052,0
+BBEU.US,D,20250820,000000,69.1,69.225,68.97,69.15,770531,0
+BBEU.US,D,20250821,000000,68.765,68.87,68.64,68.7,114755,0
+BBEU.US,D,20250822,000000,69.055,69.815,68.945,69.67,153525,0
+BBEU.US,D,20250825,000000,69.45,69.63,68.68,68.68,178779,0
+BBEU.US,D,20250826,000000,68.55,68.67,68.395,68.59,136206,0
+BBEU.US,D,20250827,000000,68.14,68.485,67.965,68.44,394790,0
+BBEU.US,D,20250828,000000,68.65,68.715,68.42,68.61,408045,0
+BBEU.US,D,20250829,000000,68.34,68.44,68.215,68.31,125568,0
+BBEU.US,D,20250902,000000,67.2,67.6699,67.115,67.47,125541,0
+BBEU.US,D,20250903,000000,67.5505,67.81,67.405,67.76,160478,0
+BBEU.US,D,20250904,000000,67.94,68.17,67.86,68.17,264777,0
+BBEU.US,D,20250905,000000,68.7399,68.8399,68.25,68.43,186924,0
+BBEU.US,D,20250908,000000,68.74,68.9,68.54,68.83,240027,0
+BBEU.US,D,20250909,000000,68.76,68.85,68.64,68.76,502638,0
+BBEU.US,D,20250910,000000,68.8,68.86,68.5,68.55,151048,0
+BBEU.US,D,20250911,000000,68.95,69.34,68.9,69.32,250289,0
+BBEU.US,D,20250912,000000,69.15,69.17,68.93,69.1,137348,0
+BBEU.US,D,20250915,000000,69.48,69.6,69.335,69.59,1163939,0
+BBEU.US,D,20250916,000000,69.485,69.51,69.13,69.39,127921,0
+BBEU.US,D,20250917,000000,69.35,69.69,68.8665,69.1,249151,0
+BBEU.US,D,20250918,000000,69.18,69.52,69.0495,69.43,132562,0
+BBEU.US,D,20250919,000000,69.29,69.3523,69.06,69.16,156768,0
+BBEU.US,D,20250922,000000,69.17,69.48,69.005,69.43,153560,0
+BBEU.US,D,20250923,000000,69.39,69.49,68.985,69.08,330611,0
+BBEU.US,D,20250924,000000,68.67,68.92,68.565,68.69,287708,0
+BBEU.US,D,20250925,000000,68.12,68.185,67.76,68.01,702851,0
+BBEU.US,D,20250926,000000,68.56,68.83,68.49,68.8,682707,0
+BBEU.US,D,20250929,000000,69,69.145,68.8841,69.06,1025177,0
+BBEU.US,D,20250930,000000,69.08,69.655,69.05,69.61,547482,0
+BBEU.US,D,20251001,000000,70,70.51,69.99,70.43,215400,0
+BBEU.US,D,20251002,000000,70.8,70.84,70.27,70.64,454943,0
+BBEU.US,D,20251003,000000,70.81,71.07,70.79,70.97,394731,0
+BBEU.US,D,20251006,000000,70.81,70.92,70.73,70.75,175257,0
+BBEU.US,D,20251007,000000,70.56,70.61,70.21,70.21,346721,0
+BBEU.US,D,20251008,000000,70.68,70.76,70.48,70.65,1095094,0
+BBEU.US,D,20251009,000000,70.481,70.55,69.79,69.92,9841511,0
+BBEU.US,D,20251010,000000,70.08,70.14,69.14,69.23,988828,0
+BBEU.US,D,20251013,000000,69.34,69.7,69.305,69.67,684949,0
+BBEU.US,D,20251014,000000,69.21,70.13,69.15,69.97,4970632,0
+BBEU.US,D,20251015,000000,70.06,70.29,69.69,70.11,10211542,0
+BBEU.US,D,20251016,000000,70.54,70.92,70.41,70.61,4426600,0
+BBEU.US,D,20251017,000000,70.3,70.73,70.235,70.68,5765737,0
+BBEU.US,D,20251020,000000,70.7,71.04,70.69,70.925,4621744,0
+BBEU.US,D,20251021,000000,70.71,70.87,70.5,70.51,3965680,0
+BBEU.US,D,20251022,000000,70.58,70.795,70.28,70.52,4876167,0
+BBEU.US,D,20251023,000000,70.86,71.04,70.78,70.97,3739405,0
+BBEU.US,D,20251024,000000,71,71.145,70.96,71,5680753,0
+BBEU.US,D,20251027,000000,71.22,71.41,71.2,71.37,3598192,0
+BBEU.US,D,20251028,000000,71.1842,71.435,71.09,71.14,1744299,0
+BBEU.US,D,20251029,000000,71.3,71.33,70.54,70.88,769008,0
+BBEU.US,D,20251030,000000,70.3186,70.75,70.3186,70.53,1000768,0
+BBEU.US,D,20251031,000000,70.1,70.185,69.84,70.17,400006,0
+BBEU.US,D,20251103,000000,70.0498,70.17,69.94,70.12,264951,0
+BBEU.US,D,20251104,000000,69.24,69.72,69.24,69.34,880571,0
+BBEU.US,D,20251105,000000,69.6,70.06,69.54,70,879019,0
+BBEU.US,D,20251106,000000,69.945,70.105,69.54,69.7,229218,0
+BBEU.US,D,20251107,000000,69.42,70.19,69.28,70.19,347305,0
+BBEU.US,D,20251110,000000,70.59,70.92,70.3549,70.91,391347,0
+BBEU.US,D,20251111,000000,71.43,71.75,71.35,71.65,980863,0
+BBEU.US,D,20251112,000000,71.915,72.135,71.89,72.13,231158,0
+BBEU.US,D,20251113,000000,72.03,72.14,71.43,71.505,436161,0
+BBEU.US,D,20251114,000000,70.72,71.119,70.67,70.94,251255,0
+BBEU.US,D,20251117,000000,70.535,70.71,69.87,70.12,377833,0
+BBEU.US,D,20251118,000000,69.39,69.6,68.98,69.43,409710,0
+BBEU.US,D,20251119,000000,69.32,69.51,68.83,69.18,337070,0
+BBEU.US,D,20251120,000000,69.6,69.7,68.24,68.32,291078,0
+BBEU.US,D,20251121,000000,68.8,69.385,68.59,69.2,272299,0
+BBEU.US,D,20251124,000000,68.985,69.32,68.83,69.06,704103,0
+BBEU.US,D,20251125,000000,69.64,70.22,69.53,70.22,720632,0
+BBEU.US,D,20251126,000000,70.45,70.94,70.42,70.87,578177,0
+BBEU.US,D,20251128,000000,70.9,71.24,70.88,71.21,81971,0
+BBEU.US,D,20251201,000000,71.06,71.22,70.89,70.91,277694,0
+BBEU.US,D,20251202,000000,71.21,71.3,70.95,71.26,601923,0
+BBEU.US,D,20251203,000000,71.47,71.76,71.39,71.75,366631,0
+BBEU.US,D,20251204,000000,71.86,71.955,71.565,71.63,236973,0
+BBEU.US,D,20251205,000000,71.89,72.01,71.55,71.64,380555,0
+BBEU.US,D,20251208,000000,71.68,71.705,71.35,71.53,279718,0
+BBEU.US,D,20251209,000000,71.53,71.68,71.255,71.34,443870,0
+BBEU.US,D,20251210,000000,71.53,72.321,71.45,72.22,443405,0
+BBEU.US,D,20251211,000000,72.54,72.85,72.47,72.8,1221869,0
+BBEU.US,D,20251212,000000,72.72,72.78,72.01,72.25,400709,0
+BBEU.US,D,20251215,000000,72.7678,72.919,72.55,72.81,271296,0
+BBEU.US,D,20251216,000000,72.75,72.77,72.33,72.58,589201,0
+BBEU.US,D,20251217,000000,72.595,72.71,72.13,72.2,327694,0
+BBEU.US,D,20251218,000000,72.74,73.05,72.5,72.72,219878,0
+BBEU.US,D,20251219,000000,72.9965,73.39,72.96,73.19,343008,0
+BBEU.US,D,20251222,000000,73.21,73.4,73.1521,73.34,346288,0
+BBEU.US,D,20251223,000000,73.11,73.305,73.09,73.24,327581,0
+BBEU.US,D,20251224,000000,73.31,73.44,73.3,73.39,187440,0
+BBEU.US,D,20251226,000000,73.545,73.6,73.36,73.6,242676,0
+BBEU.US,D,20251229,000000,73.37,73.4246,73.13,73.3,326357,0
+BBEU.US,D,20251230,000000,73.63,73.7885,73.52,73.58,262390,0
+BBEU.US,D,20251231,000000,73.45,73.55,73.22,73.3,175305,0
+BBEU.US,D,20260102,000000,73.95,74.13,73.75,74.07,302105,0
+BBEU.US,D,20260105,000000,74.0165,74.6951,73.975,74.685,406495,0
+BBEU.US,D,20260106,000000,74.83,75.045,74.76,74.9,459674,0
+BBEU.US,D,20260107,000000,74.73,74.81,74.5201,74.62,287605,0
+BBEU.US,D,20260108,000000,74.29,74.59,74.28,74.59,277762,0
+BBEU.US,D,20260109,000000,74.85,75.18,74.675,75.18,339577,0
+BBEU.US,D,20260112,000000,75.37,75.555,75.3,75.54,329695,0
+BBEU.US,D,20260113,000000,75.41,75.445,75.06,75.23,497673,0
+BBEU.US,D,20260114,000000,75.41,75.59,75.21,75.47,270284,0
+BBEU.US,D,20260115,000000,75.47,75.535,75.22,75.27,313019,0
+BBEU.US,D,20260116,000000,75.39,75.49,75.06,75.47,888407,0
+BBEU.US,D,20260120,000000,74.43,74.89,74.26,74.37,455634,0
+BBEU.US,D,20260121,000000,74.54,75.33,74.16,75.14,367613,0
+BBEU.US,D,20260122,000000,75.51,75.67,75.235,75.51,1598519,0
+BBEU.US,D,20260123,000000,75.3415,76.03,75.2046,76.02,221165,0
+BBEU.US,D,20260126,000000,76.43,76.701,76.4,76.56,168420,0
+BBEU.US,D,20260127,000000,77.29,78.06,77.22,77.83,460159,0
+BBEU.US,D,20260128,000000,77.01,77.13,76.41,76.73,322564,0
+BBEU.US,D,20260129,000000,77.42,77.52,76.44,77.19,440981,0
+BBEU.US,D,20260130,000000,77.01,77.1,76.26,76.56,238149,0
+BBEU.US,D,20260202,000000,76.9,77.2562,76.81,77.23,679193,0
+BBEU.US,D,20260203,000000,76.71,77.17,76.37,76.92,482686,0
+BBEU.US,D,20260204,000000,77.58,77.7,76.69,77.03,267226,0
+BBEU.US,D,20260205,000000,76.1703,76.54,75.89,75.95,594540,0
+BBEU.US,D,20260206,000000,76.79,77.435,76.69,77.43,239077,0
+BBEU.US,D,20260209,000000,77.7699,78.37,77.675,78.27,181449,0
+BBEU.US,D,20260210,000000,78.34,78.38,77.98,78.05,261819,0
+BBEU.US,D,20260211,000000,78.16,78.47,77.7001,78.38,203019,0
+BBEU.US,D,20260212,000000,78.47,78.5416,77.46,77.76,284409,0
+BBEU.US,D,20260213,000000,77.37,77.845,77.14,77.64,236102,0
+BBEU.US,D,20260217,000000,77.46,78.185,77.24,78.15,227148,0
+BBEU.US,D,20260218,000000,78.44,78.78,78.25,78.48,479887,0
diff --git a/daily/us/nyse etfs/1/bbmc.us.txt b/daily/us/nyse etfs/1/bbmc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..813d076d7a34270effdf59fe945a2f48076b9751
--- /dev/null
+++ b/daily/us/nyse etfs/1/bbmc.us.txt	
@@ -0,0 +1,1466 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBMC.US,D,20200417,000000,49.8332,49.8332,49.6356,49.7071,543.95322027701,0
+BBMC.US,D,20200420,000000,49.0926,49.0926,49.0926,49.0926,1.0073207782908,0
+BBMC.US,D,20200421,000000,47.5053,47.6432,47.5053,47.6432,2844.6738778931,0
+BBMC.US,D,20200422,000000,48.4751,48.4751,48.4751,48.4751,4.029283113163,0
+BBMC.US,D,20200423,000000,48.893,48.893,48.893,48.893,4.029283113163,0
+BBMC.US,D,20200424,000000,49.04,49.5869,49.04,49.5869,2852.7324441194,0
+BBMC.US,D,20200427,000000,50.5748,51.5625,50.546,51.5258,497.61646447563,0
+BBMC.US,D,20200428,000000,51.8822,51.8822,51.8822,51.8822,50.366038914538,0
+BBMC.US,D,20200429,000000,53.9758,53.9758,53.9758,53.9758,23.168377900687,0
+BBMC.US,D,20200430,000000,52.8044,52.8044,52.6287,52.6287,172.25185308772,0
+BBMC.US,D,20200501,000000,50.6582,50.6582,50.6582,50.6582,59.431925919155,0
+BBMC.US,D,20200504,000000,50.0972,50.8745,50.0972,50.8745,25775.324074904,0
+BBMC.US,D,20200505,000000,51.5466,51.5466,51.5466,51.5466,45.329435023084,0
+BBMC.US,D,20200506,000000,51.6599,51.6599,51.4722,51.4722,108.7906440554,0
+BBMC.US,D,20200507,000000,52.2574,52.2574,52.2574,52.2574,12783.907997288,0
+BBMC.US,D,20200508,000000,53.8617,53.8617,53.8617,53.8617,12783.907997288,0
+BBMC.US,D,20200511,000000,53.411,53.7733,53.411,53.7733,129.94438039951,0
+BBMC.US,D,20200512,000000,53.6651,53.7049,51.9408,51.9408,25635.306486721,0
+BBMC.US,D,20200513,000000,50.0824,50.0824,50.0824,50.0824,1.0073207782908,0
+BBMC.US,D,20200514,000000,50.54,50.54,50.54,50.54,12783.907997288,0
+BBMC.US,D,20200515,000000,50.2521,51.084,50.2521,51.084,212.54468421935,0
+BBMC.US,D,20200518,000000,53.7942,53.7942,53.7942,53.7942,12807.076375189,0
+BBMC.US,D,20200519,000000,53.2969,53.2969,53.2969,53.2969,11.080528561198,0
+BBMC.US,D,20200520,000000,54.2806,54.2806,54.2806,54.2806,11.080528561198,0
+BBMC.US,D,20200521,000000,54.366,54.366,54.366,54.366,3.0219623348723,0
+BBMC.US,D,20200522,000000,54.4384,54.496,54.359,54.496,427.10400999528,0
+BBMC.US,D,20200526,000000,55.8263,55.8263,55.8263,55.8263,12783.907997288,0
+BBMC.US,D,20200527,000000,55.6684,56.9779,55.6684,56.9779,102.74671938566,0
+BBMC.US,D,20200528,000000,56.4994,56.4994,56.4994,56.4994,34.248906461886,0
+BBMC.US,D,20200529,000000,56.2175,56.6393,56.2175,56.6393,130.9517011778,0
+BBMC.US,D,20200601,000000,57.3839,57.3839,57.3839,57.3839,21.153736344106,0
+BBMC.US,D,20200602,000000,57.8366,57.8366,57.8366,57.8366,2.0146415565815,0
+BBMC.US,D,20200603,000000,59.3168,59.3168,59.3168,59.3168,12815.134941415,0
+BBMC.US,D,20200604,000000,59.3158,59.3158,59.016,59.016,163.1859660831,0
+BBMC.US,D,20200605,000000,60.7284,60.7284,60.7284,60.7284,36.263548018467,0
+BBMC.US,D,20200608,000000,61.4392,61.8602,61.4392,61.8602,468.4041619052,0
+BBMC.US,D,20200609,000000,60.7413,60.7413,60.7413,60.7413,97.710115494203,0
+BBMC.US,D,20200610,000000,59.6077,59.6077,59.6077,59.6077,41.300151909921,0
+BBMC.US,D,20200611,000000,56.8637,56.8637,55.7122,55.7122,178.29577775746,0
+BBMC.US,D,20200612,000000,56.7099,56.7099,56.7099,56.7099,43.314793466502,0
+BBMC.US,D,20200615,000000,57.6936,57.6936,57.6936,57.6936,95.695473937622,0
+BBMC.US,D,20200616,000000,58.7579,58.7579,58.7579,58.7579,9.0658870046168,0
+BBMC.US,D,20200617,000000,58.3349,58.3349,58.3349,58.3349,2.0146415565815,0
+BBMC.US,D,20200618,000000,58.0848,58.2843,58.0848,58.2843,138.00294662583,0
+BBMC.US,D,20200619,000000,58.6705,58.6705,58.1086,58.1086,771.60771617072,0
+BBMC.US,D,20200622,000000,58.326,58.326,58.326,58.326,2.0146415565815,0
+BBMC.US,D,20200623,000000,58.5662,58.5662,58.4431,58.4431,203.47879721473,0
+BBMC.US,D,20200624,000000,56.5391,56.5391,56.5391,56.5391,11.080528561198,0
+BBMC.US,D,20200625,000000,57.1794,57.1794,57.1794,57.1794,2.0146415565815,0
+BBMC.US,D,20200626,000000,56.1986,56.1986,56.1986,56.1986,33.241585683595,0
+BBMC.US,D,20200629,000000,57.1059,57.1059,57.1059,57.1059,35.256227240176,0
+BBMC.US,D,20200630,000000,57.9389,57.9389,57.9389,57.9389,4.029283113163,0
+BBMC.US,D,20200701,000000,57.9875,57.9875,57.9875,57.9875,4.029283113163,0
+BBMC.US,D,20200702,000000,58.0868,58.0868,58.0868,58.0868,2.0146415565815,0
+BBMC.US,D,20200706,000000,58.6715,58.7211,58.6616,58.7211,560.07035272966,0
+BBMC.US,D,20200707,000000,58.1086,58.1532,57.6896,57.6896,656.77314744557,0
+BBMC.US,D,20200708,000000,58.055,58.329,58.055,58.193,5752.8089648185,0
+BBMC.US,D,20200709,000000,57.5825,57.5825,57.5825,57.5825,10.073207782908,0
+BBMC.US,D,20200710,000000,58.1244,58.1244,58.1244,58.1244,10.073207782908,0
+BBMC.US,D,20200713,000000,58.4868,58.4868,57.1506,57.1506,800.82001874115,0
+BBMC.US,D,20200714,000000,56.9392,57.8286,56.9392,57.8286,1534.1495453368,0
+BBMC.US,D,20200715,000000,59.5461,59.5461,59.5461,59.5461,29.212302570432,0
+BBMC.US,D,20200716,000000,59.2423,59.2423,59.2423,59.2423,1.0073207782908,0
+BBMC.US,D,20200717,000000,59.5421,59.5421,59.5421,59.5421,196.4275517667,0
+BBMC.US,D,20200720,000000,59.6503,59.6503,59.6503,59.6503,165.20060763968,0
+BBMC.US,D,20200721,000000,60.245,60.245,60.0167,60.0167,204.48611799302,0
+BBMC.US,D,20200722,000000,60.4475,60.4475,60.4475,60.4475,3.0219623348723,0
+BBMC.US,D,20200723,000000,60.2836,60.2836,60.2836,60.2836,120.87849339489,0
+BBMC.US,D,20200724,000000,59.7297,59.7297,59.7297,59.7297,87.636907711296,0
+BBMC.US,D,20200727,000000,60.0513,60.2708,60.0513,60.2708,211.53736344106,0
+BBMC.US,D,20200728,000000,60.24,60.24,59.7844,59.7844,142.032229739,0
+BBMC.US,D,20200729,000000,61.1076,61.1076,61.1076,61.1076,78.571020706679,0
+BBMC.US,D,20200730,000000,60.9548,61.0124,60.9548,61.0104,46421.370746751,0
+BBMC.US,D,20200731,000000,60.7106,60.7106,60.7106,60.7106,10.073207782908,0
+BBMC.US,D,20200803,000000,61.5921,61.5921,61.5921,61.5921,66.48317136719,0
+BBMC.US,D,20200804,000000,61.8343,61.8343,61.8343,61.8343,66.48317136719,0
+BBMC.US,D,20200805,000000,62.6861,62.6861,62.6861,62.6861,43.314793466502,0
+BBMC.US,D,20200806,000000,62.5093,62.5093,62.5093,62.5093,255.85947768585,0
+BBMC.US,D,20200807,000000,62.8777,62.8777,62.8777,62.8777,71.519775258644,0
+BBMC.US,D,20200810,000000,62.9631,62.9631,62.9373,62.9373,1228.9313495147,0
+BBMC.US,D,20200811,000000,62.7168,62.7188,62.7168,62.7188,446.2431047828,0
+BBMC.US,D,20200812,000000,63.0901,63.0901,63.0901,63.0901,16.117132452652,0
+BBMC.US,D,20200813,000000,63.1468,63.1468,63.1468,63.1468,21.153736344106,0
+BBMC.US,D,20200814,000000,63.2062,63.2062,63.0187,63.0187,101.73939860737,0
+BBMC.US,D,20200817,000000,63.2907,63.2907,63.2907,63.2907,4.029283113163,0
+BBMC.US,D,20200818,000000,62.8856,62.8886,62.8856,62.8886,725.27096036934,0
+BBMC.US,D,20200819,000000,62.9531,63.0494,62.6464,62.6464,571.15088129086,0
+BBMC.US,D,20200820,000000,62.5064,62.5064,62.5064,62.5064,1.0073207782908,0
+BBMC.US,D,20200821,000000,62.0805,62.2483,62.0805,62.2483,289.10106336945,0
+BBMC.US,D,20200824,000000,62.9105,62.9105,62.9105,62.9105,17.124453230943,0
+BBMC.US,D,20200825,000000,63.0594,63.0594,63.0594,63.0594,51.373359692829,0
+BBMC.US,D,20200826,000000,63.0395,63.0395,63.0395,63.0395,8.058566226326,0
+BBMC.US,D,20200827,000000,63.3542,63.3542,63.3542,63.3542,1.0073207782908,0
+BBMC.US,D,20200828,000000,63.6292,63.6292,63.6292,63.6292,50.366038914538,0
+BBMC.US,D,20200831,000000,63.2331,63.2331,63.2331,63.2331,89.651549267877,0
+BBMC.US,D,20200901,000000,63.7413,63.7413,63.7413,63.7413,1.0073207782908,0
+BBMC.US,D,20200902,000000,64.5544,64.5544,64.5544,64.5544,16.117132452652,0
+BBMC.US,D,20200903,000000,64.2357,64.2357,62.3536,62.3536,379.75993341561,0
+BBMC.US,D,20200904,000000,62.836,62.836,60.9746,61.9138,913.63994590972,0
+BBMC.US,D,20200908,000000,60.5448,60.5448,60.5448,60.5448,84.614945376423,0
+BBMC.US,D,20200909,000000,61.3876,61.3876,61.3876,61.3876,217.5812881108,0
+BBMC.US,D,20200910,000000,60.9498,61.0322,60.7552,60.7552,696.05865779891,0
+BBMC.US,D,20200911,000000,60.6897,60.6897,60.4257,60.4257,1084.8844782191,0
+BBMC.US,D,20200914,000000,61.9534,62.0706,61.9534,62.0706,1181.5872729351,0
+BBMC.US,D,20200915,000000,62.5313,62.5313,62.2294,62.2294,164.19328686139,0
+BBMC.US,D,20200916,000000,62.5411,62.5411,62.429,62.429,237.72770367662,0
+BBMC.US,D,20200917,000000,61.7181,62.0617,61.7181,62.0617,117.85653106002,0
+BBMC.US,D,20200918,000000,62.0011,62.3356,61.5772,61.5772,567.1215981777,0
+BBMC.US,D,20200921,000000,59.7893,60.4833,59.7893,60.4833,123.90045572976,0
+BBMC.US,D,20200922,000000,60.8475,61.1543,60.8475,61.1543,285.07178025628,0
+BBMC.US,D,20200923,000000,60.4058,60.4058,59.8608,59.8608,280.03517636483,0
+BBMC.US,D,20200924,000000,59.414,59.6851,59.3942,59.6851,375.73065030245,0
+BBMC.US,D,20200925,000000,59.6791,60.7542,59.6791,60.7542,104.76136094224,0
+BBMC.US,D,20200928,000000,61.9624,61.9624,61.9624,61.9624,25.183019457269,0
+BBMC.US,D,20200929,000000,61.8403,61.8403,61.7103,61.7103,626.55352409685,0
+BBMC.US,D,20200930,000000,62.151,62.151,62.151,62.151,1.0073207782908,0
+BBMC.US,D,20201001,000000,63.0961,63.0961,63.0961,63.0961,41.300151909921,0
+BBMC.US,D,20201002,000000,63.3929,63.3929,63.3929,63.3929,46.336755801375,0
+BBMC.US,D,20201005,000000,64.6001,64.6497,64.6001,64.6497,984.15240039007,0
+BBMC.US,D,20201006,000000,64.4482,64.4482,64.4482,64.4482,40.29283113163,0
+BBMC.US,D,20201007,000000,65.5333,65.6792,65.5193,65.6792,776.64432006217,0
+BBMC.US,D,20201008,000000,66.2301,66.247,66.2301,66.247,438.18453855648,0
+BBMC.US,D,20201009,000000,66.657,66.657,66.657,66.657,20.146415565815,0
+BBMC.US,D,20201012,000000,67.0233,67.0233,67.0233,67.0233,20.146415565815,0
+BBMC.US,D,20201013,000000,66.9956,66.9956,66.8357,66.8357,1519.0397336625,0
+BBMC.US,D,20201014,000000,66.5091,66.5091,66.5091,66.5091,96.702794715913,0
+BBMC.US,D,20201015,000000,66.6521,66.7424,66.6521,66.7424,481.49933202298,0
+BBMC.US,D,20201016,000000,66.8307,66.8307,66.6451,66.6451,251.83019457269,0
+BBMC.US,D,20201019,000000,65.9155,65.9155,65.9155,65.9155,1.0073207782908,0
+BBMC.US,D,20201020,000000,66.124,66.124,66.124,66.124,39.285510353339,0
+BBMC.US,D,20201021,000000,66.122,66.122,65.6206,65.6306,1700.3574737548,0
+BBMC.US,D,20201022,000000,66.0147,66.4942,66.0048,66.4842,916.66190824459,0
+BBMC.US,D,20201023,000000,66.6521,66.943,66.5826,66.943,5447.5907689964,0
+BBMC.US,D,20201026,000000,65.3059,65.5203,65.3059,65.5203,276.00589325167,0
+BBMC.US,D,20201027,000000,65.0756,65.0756,65.0756,65.0756,83.607624598133,0
+BBMC.US,D,20201028,000000,63.4317,63.4317,63.3045,63.3045,559.06303195137,0
+BBMC.US,D,20201029,000000,64.1186,64.1186,64.0174,64.0174,705.12454480353,0
+BBMC.US,D,20201030,000000,62.9194,62.9194,62.9194,62.9194,43.314793466502,0
+BBMC.US,D,20201102,000000,63.1656,63.8337,63.1656,63.8337,8353.7112143652,0
+BBMC.US,D,20201103,000000,65.4627,65.4627,65.4627,65.4627,65.475850588899,0
+BBMC.US,D,20201104,000000,66.2291,66.2291,66.2291,66.2291,106.77600249882,0
+BBMC.US,D,20201105,000000,67.34,67.9753,67.34,67.9753,306.22551660039,0
+BBMC.US,D,20201106,000000,68.0479,68.0479,67.8711,67.8711,618.49495787052,0
+BBMC.US,D,20201109,000000,68.9046,68.9046,68.9046,68.9046,112.81992716856,0
+BBMC.US,D,20201110,000000,68.7547,69.0704,68.7547,69.0704,5273.3242743521,0
+BBMC.US,D,20201111,000000,69.2947,69.535,69.2947,69.535,1552.2813193461,0
+BBMC.US,D,20201112,000000,68.6653,68.6653,68.6653,68.6653,10.073207782908,0
+BBMC.US,D,20201113,000000,69.8139,69.8139,69.8139,69.8139,72.527096036934,0
+BBMC.US,D,20201116,000000,70.7977,70.9039,70.5128,70.9039,5597.6815649617,0
+BBMC.US,D,20201117,000000,70.3063,71.3447,70.3063,71.3447,487.54325669273,0
+BBMC.US,D,20201118,000000,70.6448,70.6448,70.6448,70.6448,13.09517011778,0
+BBMC.US,D,20201119,000000,70.621,71.3357,70.5615,71.3357,95006.466525271,0
+BBMC.US,D,20201120,000000,71.4856,71.5204,71.4856,71.5204,1481.7688648657,0
+BBMC.US,D,20201123,000000,72.4645,72.4645,72.4645,72.4645,69.505133702062,0
+BBMC.US,D,20201124,000000,73.225,73.225,73.225,73.225,22.161057122397,0
+BBMC.US,D,20201125,000000,73.223,73.2498,73.223,73.2498,116.84921028173,0
+BBMC.US,D,20201127,000000,73.3719,73.7302,73.3719,73.7302,711.16846947327,0
+BBMC.US,D,20201130,000000,73.1326,73.1733,72.7326,72.7326,366138.94185157,0
+BBMC.US,D,20201201,000000,73.3719,73.7531,73.3619,73.5694,743.40273437858,0
+BBMC.US,D,20201202,000000,73.1445,73.3619,73.1445,73.3093,1663.086604958,0
+BBMC.US,D,20201203,000000,73.8702,73.8702,73.8702,73.8702,147.06883363045,0
+BBMC.US,D,20201204,000000,74.8828,75.1241,74.8828,75.1241,354.57691395835,0
+BBMC.US,D,20201207,000000,75.0407,75.0407,74.9473,74.9712,365.65744251954,0
+BBMC.US,D,20201208,000000,75.3752,75.4795,75.3752,75.4795,2295.6840537246,0
+BBMC.US,D,20201209,000000,75.8457,75.8457,74.9662,74.9662,1490057.1002295,0
+BBMC.US,D,20201210,000000,75.4139,75.6591,75.2958,75.6591,1446.5126376255,0
+BBMC.US,D,20201211,000000,75.5619,75.5619,75.5619,75.5619,248.80823223782,0
+BBMC.US,D,20201214,000000,76.496,76.496,75.4318,75.4318,49909.722601972,0
+BBMC.US,D,20201215,000000,75.5023,76.7313,75.5023,76.7313,841278.05048042,0
+BBMC.US,D,20201216,000000,76.5248,76.6032,76.4662,76.6032,12951.123246484,0
+BBMC.US,D,20201217,000000,77.447,77.5165,77.4074,77.5165,54185.799305816,0
+BBMC.US,D,20201218,000000,77.6635,77.723,77.4659,77.4659,3598.1498200546,0
+BBMC.US,D,20201221,000000,76.5536,77.311,76.5536,77.311,87695.332316437,0
+BBMC.US,D,20201222,000000,77.7329,77.8134,77.6347,77.8134,88005.58711615,0
+BBMC.US,D,20201223,000000,78.0853,78.4001,78.0853,78.2809,1330.6707481221,0
+BBMC.US,D,20201224,000000,78.1836,78.2194,78.0257,78.2194,482.50665280127,0
+BBMC.US,D,20201228,000000,78.0555,78.0555,77.5671,77.5671,1813.1774009234,0
+BBMC.US,D,20201229,000000,76.6915,76.6915,76.6915,76.6915,66.48317136719,0
+BBMC.US,D,20201230,000000,77.4877,77.4877,77.4877,77.4877,174.2664946443,0
+BBMC.US,D,20201231,000000,77.3924,77.3924,77.3924,77.3924,78.571020706679,0
+BBMC.US,D,20210104,000000,77.9285,77.9285,75.3355,76.0334,21205.109703799,0
+BBMC.US,D,20210105,000000,76.7501,77.0569,76.7005,77.0569,1610.7059244869,0
+BBMC.US,D,20210106,000000,77.4371,79.6479,77.4371,79.1754,3518.5714785696,0
+BBMC.US,D,20210107,000000,80.1085,80.721,80.1085,80.721,6338.0623370054,0
+BBMC.US,D,20210108,000000,81.0516,81.2581,80.1483,80.7717,3104.5626386921,0
+BBMC.US,D,20210111,000000,79.8356,80.9057,79.8356,80.8958,4922.7766435069,0
+BBMC.US,D,20210112,000000,81.9262,82.1228,81.9262,82.101,170298.65809862,0
+BBMC.US,D,20210113,000000,81.7893,82.093,81.7019,81.7019,2446.7821704682,0
+BBMC.US,D,20210114,000000,82.7224,82.7224,82.4842,82.4842,763.54914994439,0
+BBMC.US,D,20210115,000000,81.6026,81.8289,80.9255,81.4071,5029.5526460057,0
+BBMC.US,D,20210119,000000,82.2687,82.2687,82.2687,82.2687,216.57396733251,0
+BBMC.US,D,20210120,000000,82.8991,82.9279,82.782,82.8753,1421.3296181683,0
+BBMC.US,D,20210121,000000,82.9587,82.9587,82.369,82.369,1915485.9357705,0
+BBMC.US,D,20210122,000000,81.8439,82.6926,81.8289,82.6231,16779.949524767,0
+BBMC.US,D,20210125,000000,83.0083,83.0083,82.1228,82.232,2056.9490292697,0
+BBMC.US,D,20210126,000000,81.8677,81.8756,81.278,81.2969,1951.1803475492,0
+BBMC.US,D,20210127,000000,80.0192,80.4441,78.9004,78.9004,1810.1554385885,0
+BBMC.US,D,20210128,000000,79.9428,80.1483,79.8952,79.8952,894.50085112219,0
+BBMC.US,D,20210129,000000,78.6452,78.6452,78.262,78.3216,2332768.5681774,0
+BBMC.US,D,20210201,000000,79.088,80.0192,78.5083,79.905,6050.9759151926,0
+BBMC.US,D,20210202,000000,80.6397,81.3565,80.6397,81.2472,1524.0763375539,0
+BBMC.US,D,20210203,000000,81.3861,81.5312,81.3861,81.5312,561.07767350795,0
+BBMC.US,D,20210204,000000,82.5258,82.7323,82.5258,82.6123,940.83760692357,0
+BBMC.US,D,20210205,000000,83.6218,83.6218,83.6218,83.6218,392.85510353339,0
+BBMC.US,D,20210208,000000,84.1768,84.8389,84.1768,84.8389,589.28265530009,0
+BBMC.US,D,20210209,000000,84.9124,85.237,84.8836,85.0553,3342.2903423687,0
+BBMC.US,D,20210210,000000,85.5319,85.8158,84.8736,84.9818,4209.5935324771,0
+BBMC.US,D,20210211,000000,85.5021,85.5021,84.972,85.4822,3758.3138238028,0
+BBMC.US,D,20210212,000000,85.8634,85.9537,85.8634,85.9151,2059.9709916046,0
+BBMC.US,D,20210216,000000,86.4839,86.4839,85.4425,85.4425,5073.8747602505,0
+BBMC.US,D,20210217,000000,84.7853,84.9034,84.1768,84.8429,1069.7746665448,0
+BBMC.US,D,20210218,000000,83.5672,84.1768,83.2922,83.7896,13007.533210069,0
+BBMC.US,D,20210219,000000,84.414,85.3144,84.414,85.1824,189535.46300164,0
+BBMC.US,D,20210222,000000,84.5888,85.1397,84.2006,84.2006,1774.8992113483,0
+BBMC.US,D,20210223,000000,83.3121,84.2552,82.2013,84.2294,23810.041236459,0
+BBMC.US,D,20210224,000000,84.3823,85.8872,84.3435,85.7224,16628.851408024,0
+BBMC.US,D,20210225,000000,85.6698,85.7086,82.5547,82.8604,14938.567142052,0
+BBMC.US,D,20210226,000000,83.4491,83.9494,82.909,83.2128,827721.52744618,0
+BBMC.US,D,20210301,000000,84.7665,85.8456,84.7665,85.6113,9811.304380552,0
+BBMC.US,D,20210302,000000,85.5021,85.5021,84.2899,84.2899,16517.038801634,0
+BBMC.US,D,20210303,000000,84.3912,84.3912,82.9259,82.9259,23638.796704149,0
+BBMC.US,D,20210304,000000,82.2409,82.3978,79.3233,80.5285,4427.1748205879,0
+BBMC.US,D,20210305,000000,78.5877,82.3094,78.5877,82.1427,645916.24409715,0
+BBMC.US,D,20210308,000000,82.5378,83.5871,81.8875,81.9758,6628.1707211532,0
+BBMC.US,D,20210309,000000,83.2326,83.5573,83.0083,83.0083,53618.677707639,0
+BBMC.US,D,20210310,000000,83.9593,84.2453,83.5841,83.74,115890.2409008,0
+BBMC.US,D,20210311,000000,85.1,85.7086,85.1,85.6827,1337.7219935701,0
+BBMC.US,D,20210312,000000,85.7384,86.2347,85.6013,86.2347,5487.883600128,0
+BBMC.US,D,20210315,000000,86.3369,87.3088,86.2883,87.3088,165215.71745136,0
+BBMC.US,D,20210316,000000,87.1331,87.1331,85.7472,86.1334,22412.887316969,0
+BBMC.US,D,20210317,000000,85.4822,86.5454,85.3442,86.3915,1883.6898554037,0
+BBMC.US,D,20210318,000000,85.8555,86.4085,84.3565,84.3565,4717.2832047356,0
+BBMC.US,D,20210319,000000,84.147,85.2221,83.9295,84.7466,10594.999946062,0
+BBMC.US,D,20210322,000000,84.7903,85.1595,84.7187,84.7187,1280.3047092076,0
+BBMC.US,D,20210323,000000,84.136,84.3525,82.4156,82.6211,45838.132016121,0
+BBMC.US,D,20210324,000000,83.4769,83.4769,81.4487,81.4487,41989.159322272,0
+BBMC.US,D,20210325,000000,80.6357,82.6211,79.91,82.6211,11951.86103442,0
+BBMC.US,D,20210326,000000,83.0451,84.006,83.0113,84.006,2572.6972677546,0
+BBMC.US,D,20210329,000000,83.8511,83.8511,82.3174,82.5229,62050.959942711,0
+BBMC.US,D,20210330,000000,82.505,83.7439,82.2091,83.6248,13235.187705962,0
+BBMC.US,D,20210331,000000,84.1172,84.824,84.1172,84.2651,46951.221476132,0
+BBMC.US,D,20210401,000000,84.9224,85.6321,84.9224,85.6321,1773.89189057,0
+BBMC.US,D,20210405,000000,86.5742,86.5742,85.5427,85.8188,2346.0500926392,0
+BBMC.US,D,20210406,000000,86.1622,86.5057,86.1126,86.1722,61174.590865598,0
+BBMC.US,D,20210407,000000,85.37,85.5129,85.3075,85.3075,2266.4717511542,0
+BBMC.US,D,20210408,000000,85.4931,85.9449,85.4931,85.9449,1437.4467506209,0
+BBMC.US,D,20210409,000000,85.9647,86.2307,85.8515,86.2307,5034.5892498972,0
+BBMC.US,D,20210412,000000,86.1225,86.2357,85.6917,86.2108,8246.9352118664,0
+BBMC.US,D,20210413,000000,86.4958,86.5156,86.0838,86.4273,1795.0456269141,0
+BBMC.US,D,20210414,000000,86.614,87.5679,86.5345,86.5742,6624.14143804,0
+BBMC.US,D,20210415,000000,86.8105,87.2621,86.8105,87.2621,3120.6797711448,0
+BBMC.US,D,20210416,000000,87.4002,87.6672,87.4002,87.5332,721.24167725618,0
+BBMC.US,D,20210419,000000,87.1847,87.1847,86.5742,86.5752,7356.4636438574,0
+BBMC.US,D,20210420,000000,85.0911,85.4494,85.0365,85.4494,1220.8727832884,0
+BBMC.US,D,20210421,000000,85.2668,87.007,85.2668,87.007,3892.2874873155,0
+BBMC.US,D,20210422,000000,87.823,87.8916,86.8423,86.8423,7681.8282552453,0
+BBMC.US,D,20210423,000000,87.3317,88.3304,87.3317,88.3304,1843.3970242721,0
+BBMC.US,D,20210426,000000,88.8357,89.1702,88.8357,89.1454,3797.5993341561,0
+BBMC.US,D,20210427,000000,89.063,89.2486,89.0233,89.2159,28074.030090963,0
+BBMC.US,D,20210428,000000,89.2635,89.2635,89.1216,89.1364,3344.3049839253,0
+BBMC.US,D,20210429,000000,89.878,89.878,88.4921,88.8773,3309.0487566851,0
+BBMC.US,D,20210430,000000,88.6242,88.6242,87.7159,87.7357,451462.03373513,0
+BBMC.US,D,20210503,000000,88.5121,88.5121,87.7546,87.7546,2422.6064717893,0
+BBMC.US,D,20210504,000000,86.6437,86.879,86.5891,86.879,1677.1890958541,0
+BBMC.US,D,20210505,000000,87.2145,87.2145,86.6437,86.7122,874.35443555638,0
+BBMC.US,D,20210506,000000,85.7482,86.3687,85.7194,86.3687,1260.1582936417,0
+BBMC.US,D,20210507,000000,86.5057,87.3912,86.5057,87.3714,21163.809551889,0
+BBMC.US,D,20210510,000000,87.3614,87.3614,86.0243,86.0243,11800.762917676,0
+BBMC.US,D,20210511,000000,84.5689,85.7194,84.5689,85.4931,3498.4250630038,0
+BBMC.US,D,20210512,000000,84.7367,84.7367,82.9269,82.9269,4320.3988180891,0
+BBMC.US,D,20210513,000000,83.8701,84.3247,82.8872,83.8511,5717.5527375783,0
+BBMC.US,D,20210514,000000,84.6871,85.8664,84.6871,85.778,7334.302586735,0
+BBMC.US,D,20210517,000000,85.0216,85.6311,85.0216,85.6311,8408.1065363929,0
+BBMC.US,D,20210518,000000,85.6808,86.0639,85.2698,85.2698,1588.5448673645,0
+BBMC.US,D,20210519,000000,83.7638,84.6285,83.3836,84.6285,3420.8613630754,0
+BBMC.US,D,20210520,000000,84.549,85.3938,84.5192,85.3938,1816.1993632582,0
+BBMC.US,D,20210521,000000,85.9409,86.0143,85.5517,85.5517,2652.2756092396,0
+BBMC.US,D,20210524,000000,86.1722,86.4173,86.1572,86.1602,1314.5536156694,0
+BBMC.US,D,20210525,000000,86.4859,86.5057,85.7116,85.7116,3026.9989387637,0
+BBMC.US,D,20210526,000000,86.4859,86.594,86.4859,86.5216,1045.5989678658,0
+BBMC.US,D,20210527,000000,87.1202,87.2533,87.1053,87.1867,1810.1554385885,0
+BBMC.US,D,20210528,000000,87.5193,87.5193,87.2046,87.2443,43892.995593241,0
+BBMC.US,D,20210601,000000,87.8032,87.8032,87.42,87.6672,5842.4605140864,0
+BBMC.US,D,20210602,000000,87.8718,87.8718,87.3416,87.4766,1461.6224492999,0
+BBMC.US,D,20210603,000000,86.8701,87.0756,86.8025,86.8025,1357.8684091359,0
+BBMC.US,D,20210604,000000,87.1738,87.4101,87.145,87.4062,1231.9533118496,0
+BBMC.US,D,20210607,000000,87.5878,87.8132,87.5878,87.8102,70487.271460896,0
+BBMC.US,D,20210608,000000,87.7714,88.5904,87.7714,88.5825,970.049909494,0
+BBMC.US,D,20210609,000000,88.3343,88.4823,87.9412,87.9412,2591.8363625421,0
+BBMC.US,D,20210610,000000,88.2568,88.3244,88.1973,88.1973,1118.1260639027,0
+BBMC.US,D,20210611,000000,88.4723,88.8069,88.4723,88.8029,1443.4906752907,0
+BBMC.US,D,20210614,000000,89.0124,89.0124,88.1884,88.3611,6881.0082365042,0
+BBMC.US,D,20210615,000000,87.9789,87.9789,87.9789,87.9789,241.75698678978,0
+BBMC.US,D,20210616,000000,87.7794,87.843,87.6921,87.843,1666.1085672929,0
+BBMC.US,D,20210617,000000,87.8718,87.8718,86.9594,87.1133,754.48326293978,0
+BBMC.US,D,20210618,000000,86.0243,86.5256,85.8267,85.8267,3327.1805306944,0
+BBMC.US,D,20210621,000000,87.43,87.4954,87.3416,87.4954,2029.7513682559,0
+BBMC.US,D,20210622,000000,87.5094,87.845,87.5094,87.845,995.23292895127,0
+BBMC.US,D,20210623,000000,87.9124,88.384,87.9124,88.0455,2344.0354510826,0
+BBMC.US,D,20210624,000000,88.4643,88.8198,88.4643,88.6976,3572.9668005973,0
+BBMC.US,D,20210625,000000,89.056,89.4273,89.056,89.4273,2103.2857850711,0
+BBMC.US,D,20210628,000000,89.608,89.608,88.5438,88.9479,9870.7363064711,0
+BBMC.US,D,20210629,000000,89.2625,89.2625,88.8267,88.8267,1675.1744542975,0
+BBMC.US,D,20210630,000000,88.7056,88.79,88.6123,88.6123,175579.03361841,0
+BBMC.US,D,20210701,000000,89.2923,89.2923,89.0461,89.1534,75352.63082004,0
+BBMC.US,D,20210702,000000,88.7016,88.9379,88.6718,88.8783,71620.507336473,0
+BBMC.US,D,20210706,000000,88.6818,88.6818,87.8142,88.1824,2363.1745458701,0
+BBMC.US,D,20210707,000000,88.1795,88.1795,87.5094,87.6711,3057.2185621124,0
+BBMC.US,D,20210708,000000,87.1391,87.1391,86.6616,86.6616,767.57843305756,0
+BBMC.US,D,20210709,000000,87.6672,88.514,87.6672,88.4823,1894.7703839649,0
+BBMC.US,D,20210712,000000,88.1099,88.6123,88.1099,88.4723,780147.78172907,0
+BBMC.US,D,20210713,000000,87.3714,87.5193,87.1291,87.1291,1587.5375465862,0
+BBMC.US,D,20210714,000000,87.6543,87.6543,85.9785,85.9785,989.18900428152,0
+BBMC.US,D,20210715,000000,86.188,86.188,85.0454,85.5775,3480.2932889946,0
+BBMC.US,D,20210716,000000,86.2178,86.2178,84.7495,84.7495,3757.3065030245,0
+BBMC.US,D,20210719,000000,83.193,83.9217,82.908,83.5087,4308.3109687496,0
+BBMC.US,D,20210720,000000,83.8541,86.0113,83.8541,85.9399,1834.3311372675,0
+BBMC.US,D,20210721,000000,86.4451,87.2333,86.4451,87.1738,100667.60929926,0
+BBMC.US,D,20210722,000000,86.7897,86.7897,86.4333,86.4333,2694.5830819278,0
+BBMC.US,D,20210723,000000,86.9485,87.016,86.6516,87.005,23075.704389085,0
+BBMC.US,D,20210726,000000,87.0646,87.4101,86.8929,87.0576,294467.0611554,0
+BBMC.US,D,20210727,000000,86.5524,86.5524,85.5587,86.4114,4466.4603309412,0
+BBMC.US,D,20210728,000000,86.2565,87.3912,86.2565,87.3912,1030.4891561914,0
+BBMC.US,D,20210729,000000,88.0216,88.4555,87.9154,87.9154,1365.9269753623,0
+BBMC.US,D,20210730,000000,87.9918,88.4843,87.5878,87.6275,339319.02612957,0
+BBMC.US,D,20210802,000000,88.6918,88.6918,87.2602,87.2602,4692.1001852783,0
+BBMC.US,D,20210803,000000,87.3277,87.6573,87.3277,87.6573,754.48326293978,0
+BBMC.US,D,20210804,000000,87.558,87.558,87.006,87.006,40400.614454907,0
+BBMC.US,D,20210805,000000,87.7655,88.1328,87.7655,88.1328,1272.2461429812,0
+BBMC.US,D,20210806,000000,88.5041,88.5041,88.1993,88.1993,2135.5200499764,0
+BBMC.US,D,20210809,000000,87.7655,88.3552,87.6225,88.0157,7725.1430487118,0
+BBMC.US,D,20210810,000000,88.1993,88.2976,87.9591,87.9591,2479.0164353735,0
+BBMC.US,D,20210811,000000,87.7556,88.4604,87.7556,88.4604,4526.8995776387,0
+BBMC.US,D,20210812,000000,88.4346,88.4931,88.2192,88.4931,1731.5844178818,0
+BBMC.US,D,20210813,000000,88.3264,88.3264,88.105,88.105,601.37050463958,0
+BBMC.US,D,20210816,000000,87.696,87.7754,87.4101,87.6146,8325.5062325731,0
+BBMC.US,D,20210817,000000,86.7013,86.7013,86.2138,86.6844,1188.6385183831,0
+BBMC.US,D,20210818,000000,86.5524,87.0448,86.0411,86.0411,14558.807208636,0
+BBMC.US,D,20210819,000000,85.2221,85.3512,85.1537,85.1537,2067.0222370526,0
+BBMC.US,D,20210820,000000,85.7354,86.3369,85.7354,86.2764,9113.2310811965,0
+BBMC.US,D,20210823,000000,87.1043,87.5282,87.0944,87.4994,3150.8993944935,0
+BBMC.US,D,20210824,000000,88.1199,88.7503,87.972,88.5914,6265.5352409685,0
+BBMC.US,D,20210825,000000,88.6123,89.4303,88.6123,89.1096,1596.6034335908,0
+BBMC.US,D,20210826,000000,89.066,89.066,88.2788,88.2788,53587.450763512,0
+BBMC.US,D,20210827,000000,88.514,90.1987,88.514,90.0508,5964.3463282596,0
+BBMC.US,D,20210830,000000,90.3366,90.3366,89.9832,89.9832,1372.9782208103,0
+BBMC.US,D,20210831,000000,89.9922,90.0706,89.745,89.8343,649126.57541756,0
+BBMC.US,D,20210901,000000,90.0607,90.6712,89.7401,90.3258,80686.39434109,0
+BBMC.US,D,20210902,000000,90.5233,91.253,90.5233,90.9999,50651.110694794,0
+BBMC.US,D,20210903,000000,90.84,91.1646,90.6811,90.8499,12912.845056909,0
+BBMC.US,D,20210907,000000,90.7506,90.7506,90.1203,90.1203,10282.730504792,0
+BBMC.US,D,20210908,000000,89.7747,89.874,89.1246,89.4888,33518.598897625,0
+BBMC.US,D,20210909,000000,90.0309,90.0309,89.48,89.48,2831.5787077753,0
+BBMC.US,D,20210910,000000,89.7549,89.7549,88.6888,88.6888,1728.5624555469,0
+BBMC.US,D,20210913,000000,88.9021,88.9627,88.6738,88.9627,900.54477579194,0
+BBMC.US,D,20210914,000000,89.2526,89.2526,88.1269,88.1269,36030.856918682,0
+BBMC.US,D,20210915,000000,88.3592,89.0262,88.2876,89.0262,1257.1363313069,0
+BBMC.US,D,20210916,000000,89.0362,89.4541,89.0362,89.1305,2025.7220851427,0
+BBMC.US,D,20210917,000000,89.0064,89.0064,88.66,88.7801,1808.1407970319,0
+BBMC.US,D,20210920,000000,86.9187,87.1817,86.2674,87.1817,4607.4852399019,0
+BBMC.US,D,20210921,000000,86.9594,87.4052,86.9594,87.2255,2028.7440474776,0
+BBMC.US,D,20210922,000000,88.0523,88.645,88.0523,88.4703,1981.3999708979,0
+BBMC.US,D,20210923,000000,90.1272,90.1272,89.7837,89.7837,1023.4379107434,0
+BBMC.US,D,20210924,000000,89.4353,89.8304,89.4353,89.5166,1535.1568661151,0
+BBMC.US,D,20210927,000000,89.6715,90.1272,89.6715,89.9276,3038.0794673249,0
+BBMC.US,D,20210928,000000,89.4154,89.4154,88.0553,88.0553,2181.8568057778,0
+BBMC.US,D,20210929,000000,88.4773,88.4971,87.8946,87.8946,5105.1017043775,0
+BBMC.US,D,20210930,000000,87.1589,87.7764,86.611,86.611,50788.106320642,0
+BBMC.US,D,20211001,000000,86.5315,88.4673,86.5315,88.1497,19829.109520654,0
+BBMC.US,D,20211004,000000,86.878,86.9674,86.7688,86.9564,1403.197844159,0
+BBMC.US,D,20211005,000000,87.421,87.5491,87.3902,87.3902,2315.8304692904,0
+BBMC.US,D,20211006,000000,87.0448,87.421,87.0448,87.421,4693.1075060566,0
+BBMC.US,D,20211007,000000,89.2079,89.2079,88.5269,88.5627,2919.2156154866,0
+BBMC.US,D,20211008,000000,88.3929,88.3929,88.1219,88.1606,2293.6694121681,0
+BBMC.US,D,20211011,000000,88.3095,88.3095,87.7694,87.7694,1143.30908336,0
+BBMC.US,D,20211012,000000,88.0037,88.7443,88.0037,88.4147,2119.4029175238,0
+BBMC.US,D,20211013,000000,88.9955,89.0024,88.8525,89.0024,2998.7939569716,0
+BBMC.US,D,20211014,000000,90.0081,90.5809,90.0081,90.4399,1884.697176182,0
+BBMC.US,D,20211015,000000,90.9551,91.0445,90.5163,90.5163,1243.0338404108,0
+BBMC.US,D,20211018,000000,90.3734,90.841,90.3734,90.841,473.44076579666,0
+BBMC.US,D,20211019,000000,91.2917,91.5776,91.2172,91.2262,42777.891491674,0
+BBMC.US,D,20211020,000000,91.3314,91.8744,91.3314,91.5766,3674.7061992047,0
+BBMC.US,D,20211021,000000,92.1811,92.1811,91.934,92.0938,4029.283113163,0
+BBMC.US,D,20211022,000000,92.1315,92.1712,91.6074,92.0829,9592.7157716629,0
+BBMC.US,D,20211025,000000,92.2109,93.019,92.2109,92.6547,12293.34277826,0
+BBMC.US,D,20211026,000000,93.0101,93.0101,92.1355,92.1355,14524.558302174,0
+BBMC.US,D,20211027,000000,92.1018,92.1811,90.7982,90.7982,4096.7736053085,0
+BBMC.US,D,20211028,000000,91.1736,92.4572,91.1736,92.4572,3600.1644616112,0
+BBMC.US,D,20211029,000000,92.2109,92.5554,92.2109,92.5048,392225.52804697,0
+BBMC.US,D,20211101,000000,94.1676,94.3225,93.0985,94.3225,2401.4527354452,0
+BBMC.US,D,20211102,000000,94.0276,94.3622,93.9949,94.3443,441206.50089135,0
+BBMC.US,D,20211103,000000,94.798,95.2169,94.6689,95.2169,64236.846031601,0
+BBMC.US,D,20211104,000000,95.4582,95.4582,94.933,94.933,2827.5494246622,0
+BBMC.US,D,20211105,000000,96.2583,96.2881,95.4582,95.7431,5282.3901613567,0
+BBMC.US,D,20211108,000000,96.4261,96.4629,96.1412,96.1412,1932.0412527617,0
+BBMC.US,D,20211109,000000,96.3576,96.3576,95.7848,95.9883,5543.286242934,0
+BBMC.US,D,20211110,000000,95.5475,95.745,94.515,94.515,4771.6785267633,0
+BBMC.US,D,20211111,000000,95.0244,95.4582,94.798,95.1713,5200.7971783152,0
+BBMC.US,D,20211112,000000,95.3896,95.5475,95.3708,95.5287,2109.3297097408,0
+BBMC.US,D,20211115,000000,95.755,95.755,95.2914,95.4393,8136.1299262544,0
+BBMC.US,D,20211116,000000,95.2815,95.9228,95.2815,95.7352,4563.1631256571,0
+BBMC.US,D,20211117,000000,95.3896,95.3896,94.7483,94.7881,2272.5156758239,0
+BBMC.US,D,20211118,000000,93.7428,94.8754,93.7428,94.1596,179477.3650304,0
+BBMC.US,D,20211119,000000,93.6712,94.0962,93.6712,93.6892,2272.5156758239,0
+BBMC.US,D,20211122,000000,93.9383,94.2441,93.1481,93.2504,4857.300792918,0
+BBMC.US,D,20211123,000000,93.1679,93.1858,92.2785,92.9108,3632.3987265165,0
+BBMC.US,D,20211124,000000,92.2109,93.1977,91.9926,93.1858,3709.9624264449,0
+BBMC.US,D,20211126,000000,91.0941,91.2818,90.3138,90.709,7598.2206306472,0
+BBMC.US,D,20211129,000000,91.924,91.924,90.7188,91.0117,4388.8966310128,0
+BBMC.US,D,20211130,000000,90.5313,90.5313,88.5954,88.8465,2678.4659494751,0
+BBMC.US,D,20211201,000000,90.4022,90.5908,86.8611,86.8611,4916.7327188372,0
+BBMC.US,D,20211202,000000,87.9938,88.794,87.9938,88.6391,1663.086604958,0
+BBMC.US,D,20211203,000000,89.2477,89.2477,86.4035,87.0478,87816.210809831,0
+BBMC.US,D,20211206,000000,87.974,88.7781,87.974,88.3095,7688.8795006933,0
+BBMC.US,D,20211207,000000,89.8304,91.1438,89.7211,90.5709,20712.529843215,0
+BBMC.US,D,20211208,000000,91.3811,91.5488,91.2818,91.3999,52455.222208713,0
+BBMC.US,D,20211209,000000,90.9651,90.9651,89.5892,89.5892,26977.057763405,0
+BBMC.US,D,20211210,000000,89.1066,89.2973,88.8525,89.2347,4311.3329310844,0
+BBMC.US,D,20211213,000000,89.1384,89.1384,87.964,88.2549,4177.3592675718,0
+BBMC.US,D,20211214,000000,87.5491,88.1119,87.1351,87.4101,2768.117498743,0
+BBMC.US,D,20211215,000000,87.5203,88.7056,86.7688,88.7056,8541.0728791273,0
+BBMC.US,D,20211216,000000,88.662,88.662,87.2821,87.3694,2343.0281303043,0
+BBMC.US,D,20211217,000000,86.8581,88.2608,86.3151,87.7854,10766.244478372,0
+BBMC.US,D,20211220,000000,86.4531,86.4531,85.6043,86.3449,4612.5218437934,0
+BBMC.US,D,20211221,000000,87.147,88.7046,87.147,88.7046,2428.650396459,0
+BBMC.US,D,20211222,000000,88.5051,89.467,88.5051,89.4114,3772.4163146989,0
+BBMC.US,D,20211223,000000,89.8631,90.2205,89.7639,90.1391,1667.1158880712,0
+BBMC.US,D,20211227,000000,89.9724,90.8162,89.8582,90.8162,2915.1863323734,0
+BBMC.US,D,20211228,000000,91.0822,91.0822,90.5947,90.5947,3238.5363022048,0
+BBMC.US,D,20211229,000000,90.9462,90.9631,90.7656,90.8866,1539.1861492283,0
+BBMC.US,D,20211230,000000,90.9333,91.7563,90.9333,90.9671,2519.3092665052,0
+BBMC.US,D,20211231,000000,91.117,91.3006,90.8946,91.0325,53885.617713886,0
+BBMC.US,D,20220103,000000,91.2708,91.5091,90.6265,91.3503,7993.0903757371,0
+BBMC.US,D,20220104,000000,91.647,91.7959,90.9144,91.2867,78887.319431062,0
+BBMC.US,D,20220105,000000,91.1318,91.3403,88.6242,88.6242,3539.7252149137,0
+BBMC.US,D,20220106,000000,88.793,89.5762,88.7026,89.0014,6408.5747914858,0
+BBMC.US,D,20220107,000000,89.7143,89.7143,88.3462,88.3462,66970.714623883,0
+BBMC.US,D,20220110,000000,87.8608,87.9948,86.4431,87.9948,9249.2193862657,0
+BBMC.US,D,20220111,000000,87.9104,89.1096,87.8708,89.0004,4821.0372448996,0
+BBMC.US,D,20220112,000000,89.5366,89.7738,88.6936,88.8019,2670.4073832488,0
+BBMC.US,D,20220113,000000,89.1096,89.1692,87.844,87.844,3738.167408237,0
+BBMC.US,D,20220114,000000,87.1669,87.5927,86.3349,87.5927,1416.2930142768,0
+BBMC.US,D,20220118,000000,86.4035,86.4333,85.4375,85.4375,8914.7888878732,0
+BBMC.US,D,20220119,000000,85.7106,85.7989,84.3097,84.3097,4862.3373968095,0
+BBMC.US,D,20220120,000000,84.967,85.7404,82.906,82.906,3277.8218125581,0
+BBMC.US,D,20220121,000000,82.5179,83.0887,81.3485,81.3485,7936.6804121529,0
+BBMC.US,D,20220124,000000,80.05,82.786,78.9599,82.7363,29952.683342476,0
+BBMC.US,D,20220125,000000,80.3776,82.2757,80.3776,81.3555,24463.792421569,0
+BBMC.US,D,20220126,000000,82.9001,82.9001,80.4867,80.4867,5670.2086609987,0
+BBMC.US,D,20220127,000000,81.4081,81.4081,79.1625,79.1625,3211.3386411909,0
+BBMC.US,D,20220128,000000,78.8409,80.6645,78.0973,80.6645,85195.162144719,0
+BBMC.US,D,20220131,000000,81.7655,83.0639,81.7357,83.0639,6206.1033150493,0
+BBMC.US,D,20220201,000000,82.8852,84.1778,82.8852,84.1638,4023.2391884933,0
+BBMC.US,D,20220202,000000,83.7876,84.2929,83.6188,83.7479,936.8083238104,0
+BBMC.US,D,20220203,000000,82.786,82.8256,82.1873,82.1873,2992.7500323018,0
+BBMC.US,D,20220204,000000,82.0026,82.5576,81.4279,82.5477,1205.762971614,0
+BBMC.US,D,20220207,000000,82.7065,82.7065,82.7065,82.7065,250.8228737944,0
+BBMC.US,D,20220208,000000,83.7975,84.2333,83.7975,84.2214,5672.2233025552,0
+BBMC.US,D,20220209,000000,85.789,85.9279,85.779,85.9111,1541.2007907849,0
+BBMC.US,D,20220210,000000,85.4901,85.9379,84.8994,84.8994,739.37345126541,0
+BBMC.US,D,20220211,000000,83.743,85.6013,83.743,83.7678,1247.063123524,0
+BBMC.US,D,20220214,000000,83.7876,83.7876,82.6321,83.1562,893.4935303439,0
+BBMC.US,D,20220215,000000,84.6364,85.1605,84.6364,85.1605,3317.1073229115,0
+BBMC.US,D,20220216,000000,84.9094,85.4028,84.5401,85.2231,42283.296989533,0
+BBMC.US,D,20220217,000000,83.9256,83.9256,82.9349,83.0043,12202.683908214,0
+BBMC.US,D,20220218,000000,82.8456,82.8456,82.3184,82.3184,2018.6708396947,0
+BBMC.US,D,20220222,000000,81.7853,82.2906,81,81.0755,7416.9028905548,0
+BBMC.US,D,20220223,000000,80.1293,80.1293,79.4822,79.4822,2493.1189262696,0
+BBMC.US,D,20220224,000000,77.2753,81.2294,77.2753,81.2294,4426.1674998096,0
+BBMC.US,D,20220225,000000,81.6761,83.2843,81.6761,83.2843,2752.0003662903,0
+BBMC.US,D,20220228,000000,83.1572,83.592,82.8256,83.592,1373951.2926821,0
+BBMC.US,D,20220301,000000,82.4891,82.4891,81.953,81.953,1348.8025221313,0
+BBMC.US,D,20220302,000000,82.8852,84.2135,82.8753,83.9087,3351.3562293733,0
+BBMC.US,D,20220303,000000,82.9349,83.321,82.6867,82.8376,2027.7367266993,0
+BBMC.US,D,20220304,000000,82.1516,82.1516,81.1112,81.4477,4248.8790428304,0
+BBMC.US,D,20220307,000000,80.6645,80.6645,78.4795,78.4795,1642.9401893922,0
+BBMC.US,D,20220308,000000,78.6422,80.3578,78.6036,78.8071,16438.467780927,0
+BBMC.US,D,20220309,000000,80.6248,81.1906,80.595,81.0566,4140.088398775,0
+BBMC.US,D,20220310,000000,80.1493,80.9921,80.1493,80.9921,2302.7352991727,0
+BBMC.US,D,20220311,000000,81.002,81.6264,79.8594,79.8594,2490.0969639347,0
+BBMC.US,D,20220314,000000,80.2386,80.2386,78.2561,78.5539,92479.098692539,0
+BBMC.US,D,20220315,000000,79.3025,79.8445,79.3025,79.8445,2077.0954448355,0
+BBMC.US,D,20220316,000000,80.7836,82.4564,80.4947,82.4534,10867.983876979,0
+BBMC.US,D,20220317,000000,82.6371,83.6158,82.6371,83.6158,345.51102695373,0
+BBMC.US,D,20220318,000000,83.2416,84.7059,83.2416,84.7059,5872.6801374351,0
+BBMC.US,D,20220321,000000,84.5004,84.5004,83.6982,84.1281,633.60476954489,0
+BBMC.US,D,20220322,000000,85.0474,85.1665,85.0079,85.0079,7143.918959638,0
+BBMC.US,D,20220323,000000,84.4021,84.422,83.6882,83.6882,3487.3445344426,0
+BBMC.US,D,20220324,000000,84.1042,84.5241,83.8859,84.5241,5731.6552284744,0
+BBMC.US,D,20220325,000000,84.6602,84.7878,84.6602,84.7878,646.69993966267,0
+BBMC.US,D,20220328,000000,84.9978,84.9978,84.9978,84.9978,480.49201124469,0
+BBMC.US,D,20220329,000000,86.356,87.2909,86.356,87.0399,2078.1027656138,0
+BBMC.US,D,20220330,000000,86.3975,86.3975,85.4544,85.7083,4022.231867715,0
+BBMC.US,D,20220331,000000,85.782,85.782,84.7595,84.9184,368620.98024927,0
+BBMC.US,D,20220401,000000,85.5437,85.7026,84.7495,85.3736,70916.390112447,0
+BBMC.US,D,20220404,000000,85.5437,85.5835,85.2261,85.5176,18362.450467462,0
+BBMC.US,D,20220405,000000,85.6331,85.8217,83.8561,83.8587,13403.410275937,0
+BBMC.US,D,20220406,000000,83.191,83.191,82.2975,82.7369,2759.0516117384,0
+BBMC.US,D,20220407,000000,81.9996,82.4806,81.5232,82.4806,3639.4499719645,0
+BBMC.US,D,20220408,000000,81.9133,82.6814,81.9133,82.2084,744.41005515687,0
+BBMC.US,D,20220411,000000,81.7913,82.2578,81.7913,81.8112,1515.0104505493,0
+BBMC.US,D,20220412,000000,82.5854,82.6946,81.7615,81.7913,2047.8831422651,0
+BBMC.US,D,20220413,000000,82.0494,83.3399,82.0494,83.2604,12791.966563514,0
+BBMC.US,D,20220414,000000,83.2306,83.2506,82.6053,82.6053,49921.810451312,0
+BBMC.US,D,20220418,000000,82.4068,82.4266,81.6622,81.9898,5862.6069296522,0
+BBMC.US,D,20220419,000000,83.0719,84.0546,83.0719,83.9852,33382.610592556,0
+BBMC.US,D,20220420,000000,84.1837,84.8191,84.1837,84.3254,12347.738100288,0
+BBMC.US,D,20220421,000000,83.0619,85.2261,82.3372,82.4938,1141.2944418034,0
+BBMC.US,D,20220422,000000,80.8779,82.0494,80.3476,80.3476,737.35880970883,0
+BBMC.US,D,20220425,000000,80.0639,80.7786,79.4484,80.7786,1961.2535553321,0
+BBMC.US,D,20220426,000000,79.2002,79.2002,78.4997,78.4997,859.24462388201,0
+BBMC.US,D,20220427,000000,78.5351,79.101,78.3365,78.3405,5144.3872147309,0
+BBMC.US,D,20220428,000000,78.0983,79.8256,77.85,79.6972,5768.9260972712,0
+BBMC.US,D,20220429,000000,79.0633,79.0633,77.3338,77.4232,834316.45658165,0
+BBMC.US,D,20220502,000000,77.4232,78.1082,76.2716,78.1082,3398.700305953,0
+BBMC.US,D,20220503,000000,78.6542,78.9619,78.4356,78.7138,8914.7888878732,0
+BBMC.US,D,20220504,000000,78.8925,80.8382,78.267,80.8184,11498.566684189,0
+BBMC.US,D,20220505,000000,80.0539,80.0539,77.533,77.533,1522.0616959973,0
+BBMC.US,D,20220506,000000,77.1949,77.3338,75.7954,76.3151,11353.512492115,0
+BBMC.US,D,20220509,000000,75.1697,75.1697,72.8907,72.8907,5509.0373364721,0
+BBMC.US,D,20220510,000000,71.6288,72.6984,71.6256,72.6984,8407.0992156146,0
+BBMC.US,D,20220511,000000,72.7176,73.492,71.2496,71.2496,6124.5103320078,0
+BBMC.US,D,20220512,000000,71.8708,71.8977,70.9208,71.8977,2749.9857247338,0
+BBMC.US,D,20220513,000000,74.1571,74.6039,74.0678,74.4025,1184.6092352699,0
+BBMC.US,D,20220516,000000,74.3507,74.4053,73.8879,73.8879,621.5169202054,0
+BBMC.US,D,20220517,000000,75.3782,76.2319,75.3583,76.2319,24421.484948881,0
+BBMC.US,D,20220518,000000,75.2491,75.3086,73.2304,73.2304,3910.4192613247,0
+BBMC.US,D,20220519,000000,72.7474,73.9288,72.7375,73.4907,2857.7690480109,0
+BBMC.US,D,20220520,000000,72.0624,73.2019,71.854,73.2019,3624.3401602901,0
+BBMC.US,D,20220523,000000,73.7997,73.9458,73.7799,73.9458,2876.9081427984,0
+BBMC.US,D,20220524,000000,72.2908,73.353,72.2908,72.7681,7735.2162564947,0
+BBMC.US,D,20220525,000000,73.6756,74.5443,73.6756,74.2632,1187.6311976048,0
+BBMC.US,D,20220526,000000,75.3186,76.1724,75.3186,76.0065,520186.49383401,0
+BBMC.US,D,20220527,000000,77.4232,77.8619,77.4232,77.8619,646.69993966267,0
+BBMC.US,D,20220531,000000,77.5919,77.5919,76.9764,77.015,314888.47529369,0
+BBMC.US,D,20220601,000000,77.4828,77.4828,76.4503,76.4503,4854.2788305832,0
+BBMC.US,D,20220602,000000,76.8772,78.2505,76.8772,78.2505,7728.1650110467,0
+BBMC.US,D,20220603,000000,77.7508,77.7508,77.2445,77.4578,1075.8185912145,0
+BBMC.US,D,20220606,000000,78.0287,78.0287,77.721,77.815,894.50085112219,0
+BBMC.US,D,20220607,000000,77.5821,78.8605,77.5821,78.8605,2216.1057122397,0
+BBMC.US,D,20220608,000000,78.2878,78.6046,77.6206,77.6206,850.1787368774,0
+BBMC.US,D,20220609,000000,76.9126,76.9126,75.8562,75.8562,930.76439914066,0
+BBMC.US,D,20220610,000000,73.8195,73.8295,73.6112,73.6112,13254.32680075,0
+BBMC.US,D,20220613,000000,71.566,71.566,69.9192,69.9192,1922.9753657571,0
+BBMC.US,D,20220614,000000,69.4416,70.1465,69.4416,69.5765,1784.9724191312,0
+BBMC.US,D,20220615,000000,70.5535,71.3079,70.5535,70.6857,10427.784696866,0
+BBMC.US,D,20220616,000000,68.9651,68.9651,66.8506,67.1881,3501.4470253387,0
+BBMC.US,D,20220617,000000,67.6746,68.3497,67.6746,68.1016,7839.977617437,0
+BBMC.US,D,20220621,000000,69.3994,69.3994,68.9912,68.9912,708.7529917908,0
+BBMC.US,D,20220622,000000,68.4232,69.2201,68.2837,68.9323,14651.912061171,0
+BBMC.US,D,20220623,000000,68.8316,69.6584,68.8316,69.6552,24279.307516233,0
+BBMC.US,D,20220624,000000,71.8342,72.2868,71.7602,72.2868,1766.862982368,0
+BBMC.US,D,20220627,000000,72.577,72.5969,72.2383,72.2768,3704.388866442,0
+BBMC.US,D,20220628,000000,72.069,72.069,71.231,71.231,1721.687508387,0
+BBMC.US,D,20220629,000000,70.4851,70.5581,70.3058,70.5063,1894.3582089366,0
+BBMC.US,D,20220630,000000,69.0109,69.5276,69.0109,69.5276,576.2382681132,0
+BBMC.US,D,20220701,000000,69.7082,70.5777,69.6982,70.5777,1040.0398009848,0
+BBMC.US,D,20220705,000000,69.5388,70.9155,68.732,70.9155,1957.60387251,0
+BBMC.US,D,20220706,000000,70.3265,70.8637,70.017,70.4484,14597.701492394,0
+BBMC.US,D,20220707,000000,72.2582,72.2582,72.1785,72.2347,792524.38294232,0
+BBMC.US,D,20220708,000000,72.4176,72.4176,72.0282,72.0282,292.1347317438,0
+BBMC.US,D,20220711,000000,71.0928,71.0928,70.848,70.848,970.7707408806,0
+BBMC.US,D,20220712,000000,71.2424,71.2424,70.6563,70.6563,523.0315987578,0
+BBMC.US,D,20220713,000000,69.6385,70.6445,69.5687,70.5748,1696.590022842,0
+BBMC.US,D,20220714,000000,69.4691,69.7082,68.8714,69.7082,2199.5436331638,0
+BBMC.US,D,20220715,000000,70.6644,71.0409,70.6644,71.0409,785.0493478476,0
+BBMC.US,D,20220718,000000,71.9588,71.9588,71.0074,71.0074,619.4059432506,0
+BBMC.US,D,20220719,000000,72.328,73.3321,72.328,73.3321,51728.92940651,0
+BBMC.US,D,20220720,000000,74.1807,74.4229,73.7136,74.4229,78568.180448333,0
+BBMC.US,D,20220721,000000,74.5194,74.872,74.3087,74.872,1463.6853569844,0
+BBMC.US,D,20220722,000000,73.7811,73.9856,73.7811,73.9856,740.8777732884,0
+BBMC.US,D,20220725,000000,74.3931,74.405,74.3931,74.405,610.3708484544,0
+BBMC.US,D,20220726,000000,73.6727,73.8919,73.6727,73.7036,1022.9735108142,0
+BBMC.US,D,20220727,000000,74.1309,75.2618,74.123,75.2618,1168.5389269752,0
+BBMC.US,D,20220728,000000,75.8941,76.338,75.8941,76.338,559.1719779426,0
+BBMC.US,D,20220729,000000,76.9798,77.2321,76.9375,77.2321,1269039.2980916,0
+BBMC.US,D,20220801,000000,76.8802,77.4779,76.8777,77.0794,15186.99045299,0
+BBMC.US,D,20220802,000000,76.681,76.9827,76.681,76.7626,1360.283716539,0
+BBMC.US,D,20220803,000000,77.4281,77.8011,77.4281,77.697,647.515127061,0
+BBMC.US,D,20220804,000000,77.2268,77.2268,77.2268,77.2268,126.4913271468,0
+BBMC.US,D,20220805,000000,77.3484,77.8056,77.3484,77.8056,269.0450450424,0
+BBMC.US,D,20220808,000000,78.5736,78.5736,78.4472,78.4472,1170.5467258188,0
+BBMC.US,D,20220809,000000,77.7078,77.7078,77.2164,77.283,3031.776253836,0
+BBMC.US,D,20220810,000000,78.992,79.5398,78.8844,79.4686,1461.6775581408,0
+BBMC.US,D,20220811,000000,80.8129,80.8129,79.8205,79.8205,1072.1645824824,0
+BBMC.US,D,20220812,000000,81.0512,81.0512,81.0512,81.0512,445.7313432792,0
+BBMC.US,D,20220815,000000,80.4164,81.2173,80.4164,81.2173,2318.0037649362,0
+BBMC.US,D,20220816,000000,81.6815,81.6815,81.6217,81.6217,579.2499663786,0
+BBMC.US,D,20220817,000000,80.2471,80.3479,80.2172,80.3479,819.1819281888,0
+BBMC.US,D,20220818,000000,80.6256,80.7749,80.6256,80.7749,303.1776253836,0
+BBMC.US,D,20220819,000000,79.2965,79.2965,79.2965,79.2965,256.9982519808,0
+BBMC.US,D,20220822,000000,78.1752,78.21,77.5974,77.6002,1597.2039800838,0
+BBMC.US,D,20220823,000000,77.6572,77.7185,77.6572,77.7185,399.5519698764,0
+BBMC.US,D,20220824,000000,78.1652,78.3445,78.1652,78.2449,1770.8785800552,0
+BBMC.US,D,20220825,000000,79.0617,79.3655,78.9621,79.3655,1553.0324055246,0
+BBMC.US,D,20220826,000000,77.8863,77.8863,77.0219,77.0219,989.8448298948,0
+BBMC.US,D,20220829,000000,76.8623,76.8623,76.422,76.422,571.2187710042,0
+BBMC.US,D,20220830,000000,76.4519,76.4519,75.2465,75.3182,1460.673658719,0
+BBMC.US,D,20220831,000000,75.0474,75.1968,74.9312,74.9312,1250.8586795628,0
+BBMC.US,D,20220901,000000,74.2803,74.2803,74.1725,74.1725,563.1875756298,0
+BBMC.US,D,20220902,000000,74.2704,74.888,73.6925,73.6925,1233.7923893922,0
+BBMC.US,D,20220906,000000,73.2902,73.2902,73.2026,73.2026,544.1134866156,0
+BBMC.US,D,20220907,000000,74.9776,74.9776,74.9576,74.9576,653.5385235918,0
+BBMC.US,D,20220908,000000,75.5454,75.7582,75.5454,75.7582,1518.8998251834,0
+BBMC.US,D,20220909,000000,77.2488,77.2787,77.2149,77.2472,541.1017883502,0
+BBMC.US,D,20220912,000000,77.697,78.1851,77.697,78.1261,1073.1684819042,0
+BBMC.US,D,20220913,000000,76.3921,76.3921,75.1875,75.1875,1833.1203442068,0
+BBMC.US,D,20220914,000000,74.9577,75.1778,74.9577,75.1778,279.0840392604,0
+BBMC.US,D,20220915,000000,74.8309,74.8309,74.8309,74.8309,391.520774502,0
+BBMC.US,D,20220916,000000,73.7923,73.7923,73.2145,73.6229,1404.4552910982,0
+BBMC.US,D,20220919,000000,72.9057,74.37,72.9057,74.37,2765.742907059,0
+BBMC.US,D,20220920,000000,72.83,73.0808,72.79,73.0808,1339,0
+BBMC.US,D,20220921,000000,73.78,74.0217,72,72.05,4581,0
+BBMC.US,D,20220922,000000,70.47,70.6121,70.28,70.33,3979,0
+BBMC.US,D,20220923,000000,68.5,68.6244,67.96,68.6244,2471,0
+BBMC.US,D,20220926,000000,68.49,68.77,67.5,67.63,8400,0
+BBMC.US,D,20220927,000000,68.575,68.575,67.6257,67.796,980,0
+BBMC.US,D,20220928,000000,68.9243,70.07,68.862,69.8207,4024,0
+BBMC.US,D,20220929,000000,67.54,68.15,67.54,68.1422,3474,0
+BBMC.US,D,20220930,000000,68.11,68.11,67.67,67.81,2347,0
+BBMC.US,D,20221003,000000,69.36,69.77,69.36,69.6314,12495,0
+BBMC.US,D,20221004,000000,72.11,72.4234,72.11,72.4234,1244,0
+BBMC.US,D,20221005,000000,72.03,72.2,71.99,72.1189,1601,0
+BBMC.US,D,20221006,000000,71.68,72.04,71.51,71.5761,171688,0
+BBMC.US,D,20221007,000000,69.52,69.65,69.52,69.65,626,0
+BBMC.US,D,20221010,000000,69.65,69.65,68.63,69.151,15891,0
+BBMC.US,D,20221011,000000,69.03,69.95,68.6,69.1315,12237,0
+BBMC.US,D,20221012,000000,68.96,68.96,68.88,68.88,1001,0
+BBMC.US,D,20221013,000000,67.84,70.1847,67.84,70.1847,4328,0
+BBMC.US,D,20221014,000000,70.965,70.965,68.4159,68.4159,1636,0
+BBMC.US,D,20221017,000000,70.52,70.52,70.16,70.402,3315,0
+BBMC.US,D,20221018,000000,72.48,72.48,71.09,71.2955,5855,0
+BBMC.US,D,20221019,000000,70.28,70.3,69.57,69.9587,4177,0
+BBMC.US,D,20221020,000000,70.76,70.76,68.94,69.1586,3652,0
+BBMC.US,D,20221021,000000,70.3117,70.3117,70.3117,70.3117,108,0
+BBMC.US,D,20221024,000000,70.39,70.6546,70.39,70.6546,27130,0
+BBMC.US,D,20221025,000000,72.31,72.5967,72.31,72.5967,555,0
+BBMC.US,D,20221026,000000,72.69,73.07,72.69,72.8005,1063,0
+BBMC.US,D,20221027,000000,73.28,73.57,72.6698,72.6698,4561,0
+BBMC.US,D,20221028,000000,73.8,74.09,73.8,74.0865,1191,0
+BBMC.US,D,20221031,000000,74.118,74.12,73.92,73.92,740250,0
+BBMC.US,D,20221101,000000,74.43,74.43,74.22,74.26,3521,0
+BBMC.US,D,20221102,000000,72.91,73.02,72.17,72.2,2691,0
+BBMC.US,D,20221103,000000,71.773,71.773,71.773,71.773,632,0
+BBMC.US,D,20221104,000000,72.89,72.89,72.4528,72.4528,673,0
+BBMC.US,D,20221107,000000,73,73.0454,73,73.0454,2508,0
+BBMC.US,D,20221108,000000,73.86,73.86,73,73.304,1491,0
+BBMC.US,D,20221109,000000,72.56,72.56,71.5942,71.5942,857,0
+BBMC.US,D,20221110,000000,74.45,75.9785,74.45,75.9785,3016,0
+BBMC.US,D,20221111,000000,76.67,76.83,76.64,76.6674,4989,0
+BBMC.US,D,20221114,000000,75.79,75.7956,75.79,75.7956,587,0
+BBMC.US,D,20221115,000000,76.91,77.15,76.91,76.9476,1377,0
+BBMC.US,D,20221116,000000,75.65,75.78,75.62,75.6515,1301,0
+BBMC.US,D,20221117,000000,74.56,74.98,74.56,74.9772,4165,0
+BBMC.US,D,20221118,000000,75.46,75.46,75.0299,75.4093,2009,0
+BBMC.US,D,20221121,000000,75.0808,75.31,74.85,75.1952,11899,0
+BBMC.US,D,20221122,000000,75.77,76.4385,75.77,76.4385,10918,0
+BBMC.US,D,20221123,000000,76.62,76.81,76.62,76.6962,746,0
+BBMC.US,D,20221125,000000,77.089,77.089,76.9846,76.9846,404,0
+BBMC.US,D,20221128,000000,75.73,75.75,75.5359,75.5359,723,0
+BBMC.US,D,20221129,000000,75.25,76.0215,75.25,75.8461,1883,0
+BBMC.US,D,20221130,000000,75.73,77.82,75.73,77.7,119941,0
+BBMC.US,D,20221201,000000,77.875,77.875,77.7017,77.7017,598,0
+BBMC.US,D,20221202,000000,77.386,77.8403,77.386,77.8403,5788,0
+BBMC.US,D,20221205,000000,75.76,75.8432,75.76,75.8432,966,0
+BBMC.US,D,20221206,000000,74.751,74.751,74.751,74.751,327,0
+BBMC.US,D,20221207,000000,74.73,74.73,74.5697,74.5697,378,0
+BBMC.US,D,20221208,000000,75.31,75.31,75.0681,75.0681,1795,0
+BBMC.US,D,20221209,000000,74.95,74.95,74.3537,74.3537,1334,0
+BBMC.US,D,20221212,000000,74.8676,75.2267,74.8676,75.2267,457,0
+BBMC.US,D,20221213,000000,75.65,75.8038,75.4775,75.8038,1002,0
+BBMC.US,D,20221214,000000,75.58,75.58,75.4,75.4,2755,0
+BBMC.US,D,20221215,000000,73.84,73.84,73.8279,73.8279,646,0
+BBMC.US,D,20221216,000000,72.6446,73.0356,72.6446,73.0356,697,0
+BBMC.US,D,20221219,000000,72.33,72.33,71.9319,71.9319,565,0
+BBMC.US,D,20221220,000000,71.07,72.1499,71.07,71.894,3415,0
+BBMC.US,D,20221221,000000,73.0383,73.0383,73.0383,73.0383,511,0
+BBMC.US,D,20221222,000000,71.55,72.1466,71.12,72.1466,1178,0
+BBMC.US,D,20221223,000000,71.84,72.6338,71.84,72.6338,90650,0
+BBMC.US,D,20221227,000000,72.43,72.64,72.4022,72.4022,20928,0
+BBMC.US,D,20221228,000000,71.59,71.59,71.2457,71.2457,402,0
+BBMC.US,D,20221229,000000,72.4478,72.8314,72.4478,72.8314,907,0
+BBMC.US,D,20221230,000000,72.49,72.6075,72.01,72.6075,306866,0
+BBMC.US,D,20230103,000000,71.94,72.1749,71.94,72.1749,128653,0
+BBMC.US,D,20230104,000000,72.6405,73.408,72.6405,73.2172,2331,0
+BBMC.US,D,20230105,000000,72.4,72.62,72.3823,72.3823,130980,0
+BBMC.US,D,20230106,000000,72.88,74.003,72.88,74.003,477,0
+BBMC.US,D,20230109,000000,74.6,74.6,74.2786,74.2786,619,0
+BBMC.US,D,20230110,000000,74.3,75.0913,74.3,75.0913,11866,0
+BBMC.US,D,20230111,000000,75.64,76.1916,75.63,76.1916,10314,0
+BBMC.US,D,20230112,000000,76.26,77.0485,76.2,77.0485,4922,0
+BBMC.US,D,20230113,000000,77.08,77.6,77.08,77.6,566237,0
+BBMC.US,D,20230117,000000,77.55,77.71,77.275,77.41,9629,0
+BBMC.US,D,20230118,000000,76.668,76.67,76.4349,76.4349,8782,0
+BBMC.US,D,20230119,000000,75.7,75.7,75.5418,75.5418,763,0
+BBMC.US,D,20230120,000000,76.58,76.9207,76.58,76.9207,11848,0
+BBMC.US,D,20230123,000000,76.48,78.32,76.48,78.1076,2463,0
+BBMC.US,D,20230124,000000,77.7,77.7924,77.7,77.7924,947,0
+BBMC.US,D,20230125,000000,76.84,77.89,76.602,77.8752,916,0
+BBMC.US,D,20230126,000000,78.5335,78.5335,78.5335,78.5335,616,0
+BBMC.US,D,20230127,000000,78.92,79.0751,78.92,79.0751,27207,0
+BBMC.US,D,20230130,000000,78.92,78.92,78.0352,78.0352,1154,0
+BBMC.US,D,20230131,000000,78.964,79.8174,78.964,79.8174,1193030,0
+BBMC.US,D,20230201,000000,79.65,81.61,79.45,81.14,10040,0
+BBMC.US,D,20230202,000000,82.38,82.38,82.36,82.36,953,0
+BBMC.US,D,20230203,000000,81.61,81.61,81.61,81.61,628,0
+BBMC.US,D,20230206,000000,80.63,80.9213,80.63,80.678,993,0
+BBMC.US,D,20230207,000000,80.4487,81.411,80.4487,81.411,761524,0
+BBMC.US,D,20230208,000000,80.41,80.6077,80.41,80.4516,4840,0
+BBMC.US,D,20230209,000000,81.06,81.06,79.4043,79.4043,1881,0
+BBMC.US,D,20230210,000000,79.165,79.3656,79.076,79.3656,1438,0
+BBMC.US,D,20230213,000000,80.002,80.21,80.002,80.2,7643,0
+BBMC.US,D,20230214,000000,79.99,80.5189,79.99,80.5189,1711,0
+BBMC.US,D,20230215,000000,80.5275,81.1987,80.5275,81.1987,3628,0
+BBMC.US,D,20230216,000000,81.29,81.338,80.4219,80.4219,1088,0
+BBMC.US,D,20230217,000000,79.8273,80.2405,79.81,80.2405,1927,0
+BBMC.US,D,20230221,000000,78.8518,78.9,78.1892,78.1892,29366,0
+BBMC.US,D,20230222,000000,78.88,78.88,78.32,78.3677,69359,0
+BBMC.US,D,20230223,000000,78.42,78.7734,77.88,78.7734,16189,0
+BBMC.US,D,20230224,000000,77.67,78.1241,77.67,78.1241,1568,0
+BBMC.US,D,20230227,000000,78.84,78.84,78.3139,78.3139,705,0
+BBMC.US,D,20230228,000000,78.64,78.64,78.22,78.22,1677,0
+BBMC.US,D,20230301,000000,78.44,78.44,78.2802,78.2802,888,0
+BBMC.US,D,20230302,000000,78.39,78.68,78.39,78.6479,2373,0
+BBMC.US,D,20230303,000000,79.7154,79.7154,79.7154,79.7154,255,0
+BBMC.US,D,20230306,000000,79.7155,79.7155,78.804,78.804,923,0
+BBMC.US,D,20230307,000000,77.92,77.92,77.8494,77.8494,888,0
+BBMC.US,D,20230308,000000,77.93,77.93,77.8317,77.8317,844,0
+BBMC.US,D,20230309,000000,75.8289,75.8289,75.8289,75.8289,458,0
+BBMC.US,D,20230310,000000,74.21,74.21,73.4882,73.4882,13023,0
+BBMC.US,D,20230313,000000,71.9725,72.2999,71.9725,72.2999,498,0
+BBMC.US,D,20230314,000000,74.26,74.362,73.07,73.4703,14165,0
+BBMC.US,D,20230315,000000,71.77,71.9527,71.77,71.9527,724,0
+BBMC.US,D,20230316,000000,71.5,73.2,71.2589,73.0517,36027,0
+BBMC.US,D,20230317,000000,71.244,71.4077,71.244,71.4077,2442,0
+BBMC.US,D,20230320,000000,72.5476,72.5476,72.12,72.415,24667,0
+BBMC.US,D,20230321,000000,73.85,73.85,73.51,73.6299,984,0
+BBMC.US,D,20230322,000000,73.4165,73.4165,71.8809,71.8809,516,0
+BBMC.US,D,20230323,000000,72.71,72.93,71.4963,71.4963,7218,0
+BBMC.US,D,20230324,000000,70.76,71.8423,70.76,71.8423,753,0
+BBMC.US,D,20230327,000000,72.77,72.82,72.7177,72.7177,27377,0
+BBMC.US,D,20230328,000000,72.839,72.839,72.839,72.839,340,0
+BBMC.US,D,20230329,000000,73.6395,73.8463,73.55,73.8463,695,0
+BBMC.US,D,20230330,000000,74.3,74.41,74.06,74.0609,2489,0
+BBMC.US,D,20230331,000000,74.69,75.4,74.68,75.4,1416007,0
+BBMC.US,D,20230403,000000,75.71,75.71,75.31,75.4158,25139,0
+BBMC.US,D,20230404,000000,74.7535,74.7535,74,74.202,7127,0
+BBMC.US,D,20230405,000000,74.35,74.35,73.5,73.5671,1097,0
+BBMC.US,D,20230406,000000,73.28,73.5,73.28,73.5,99320,0
+BBMC.US,D,20230410,000000,74,74.3274,74,74.3274,1029,0
+BBMC.US,D,20230411,000000,74.78,75.215,74.78,74.9628,1384,0
+BBMC.US,D,20230412,000000,75.284,75.284,74.4,74.4,739,0
+BBMC.US,D,20230413,000000,75.0933,75.0933,75.0933,75.0933,876,0
+BBMC.US,D,20230414,000000,75.5384,75.5384,74.48,74.6736,2691,0
+BBMC.US,D,20230417,000000,75.0384,75.34,74.8582,75.3007,47015,0
+BBMC.US,D,20230418,000000,75.3389,75.3389,74.97,75.2571,14353,0
+BBMC.US,D,20230419,000000,74.9823,75.3615,74.9823,75.3615,6081,0
+BBMC.US,D,20230420,000000,74.9754,74.9754,74.9754,74.9754,476,0
+BBMC.US,D,20230421,000000,74.94,75.019,74.77,75.019,34888,0
+BBMC.US,D,20230424,000000,75.27,75.3,74.85,75.0147,9630,0
+BBMC.US,D,20230425,000000,74.26,74.26,73.417,73.417,1767,0
+BBMC.US,D,20230426,000000,73.5,73.5,72.8587,72.8587,1471,0
+BBMC.US,D,20230427,000000,73.15,73.8729,73.06,73.8729,5825,0
+BBMC.US,D,20230428,000000,74.28,74.6191,74.28,74.6191,331213,0
+BBMC.US,D,20230501,000000,75.1,75.1,74.6,74.6503,31749,0
+BBMC.US,D,20230502,000000,73.4122,73.4122,73.4122,73.4122,184,0
+BBMC.US,D,20230503,000000,73.31,74.68,73.2865,73.2865,2319,0
+BBMC.US,D,20230504,000000,72.5488,72.5488,72.1708,72.1708,731,0
+BBMC.US,D,20230505,000000,73.7924,73.7924,73.7924,73.7924,266,0
+BBMC.US,D,20230508,000000,73.79,73.79,73.7261,73.7261,833,0
+BBMC.US,D,20230509,000000,73.72,73.7599,73.53,73.53,2053,0
+BBMC.US,D,20230510,000000,73.69,73.69,73.05,73.6318,1268,0
+BBMC.US,D,20230511,000000,73.07,73.0948,72.94,73.0948,3444,0
+BBMC.US,D,20230512,000000,72.729,72.9989,72.729,72.9989,682,0
+BBMC.US,D,20230515,000000,73.28,73.82,73.28,73.8094,25595,0
+BBMC.US,D,20230516,000000,73.3899,73.39,72.7062,72.7062,1469,0
+BBMC.US,D,20230517,000000,73.53,73.97,73.52,73.97,11614,0
+BBMC.US,D,20230518,000000,74.18,74.6435,74.18,74.6435,1307,0
+BBMC.US,D,20230519,000000,74.605,74.605,73.86,73.9918,164291,0
+BBMC.US,D,20230522,000000,74.05,74.84,74.05,74.592,1780,0
+BBMC.US,D,20230523,000000,74.805,75.02,73.8932,73.8932,1112,0
+BBMC.US,D,20230524,000000,73.08,73.24,72.95,73.0597,1997,0
+BBMC.US,D,20230525,000000,72.8101,72.98,72.8101,72.8139,869,0
+BBMC.US,D,20230526,000000,73.61,73.6399,73.5816,73.5816,27343,0
+BBMC.US,D,20230530,000000,73.55,73.55,73.49,73.5408,1012,0
+BBMC.US,D,20230531,000000,72.64,72.81,72.35,72.76,42109,0
+BBMC.US,D,20230601,000000,73.24,73.41,73.24,73.3911,86756,0
+BBMC.US,D,20230602,000000,74.94,75.6399,74.94,75.6399,1446,0
+BBMC.US,D,20230605,000000,75.79,75.79,74.61,75.003,769,0
+BBMC.US,D,20230606,000000,76.44,76.5254,76.44,76.5254,779,0
+BBMC.US,D,20230607,000000,77.4525,77.4525,77.4525,77.4525,481,0
+BBMC.US,D,20230608,000000,77.1881,77.1881,77.1881,77.1881,386,0
+BBMC.US,D,20230609,000000,76.7161,76.7161,76.7161,76.7161,513,0
+BBMC.US,D,20230612,000000,77.3077,77.31,77.2097,77.2097,827,0
+BBMC.US,D,20230613,000000,78.18,78.2262,78.18,78.2262,453,0
+BBMC.US,D,20230614,000000,78.4744,78.4744,77.6992,77.6992,1058,0
+BBMC.US,D,20230615,000000,77.95,78.54,77.95,78.4319,1125,0
+BBMC.US,D,20230616,000000,78.71,78.71,77.98,78.11,1869,0
+BBMC.US,D,20230620,000000,77.34,77.41,77.2641,77.3667,1242,0
+BBMC.US,D,20230621,000000,77.34,77.39,77.2569,77.2569,16961,0
+BBMC.US,D,20230622,000000,76.7138,76.94,76.7138,76.7865,1234,0
+BBMC.US,D,20230623,000000,76.3737,76.3737,75.9424,75.9424,435805,0
+BBMC.US,D,20230626,000000,76.57,76.62,76.3863,76.3863,58629,0
+BBMC.US,D,20230627,000000,76.51,77.6547,76.51,77.6547,59014,0
+BBMC.US,D,20230628,000000,77.469,77.79,77.469,77.7858,11795,0
+BBMC.US,D,20230629,000000,78.2,78.6678,78.2,78.6678,1605,0
+BBMC.US,D,20230630,000000,79.25,79.52,79.16,79.2701,907532,0
+BBMC.US,D,20230703,000000,79.34,79.63,79.34,79.4203,19158,0
+BBMC.US,D,20230705,000000,78.81,78.9495,78.7579,78.7579,2123,0
+BBMC.US,D,20230706,000000,77.84,77.84,77.31,77.7468,2734,0
+BBMC.US,D,20230707,000000,78.3,78.94,78.3,78.4186,3950,0
+BBMC.US,D,20230710,000000,78.65,79.5638,78.65,79.5638,1594,0
+BBMC.US,D,20230711,000000,79.955,80.5208,79.81,80.5208,7783,0
+BBMC.US,D,20230712,000000,81.83,81.83,81.0705,81.0705,50506,0
+BBMC.US,D,20230713,000000,81.35,81.74,81.35,81.6354,37729,0
+BBMC.US,D,20230714,000000,81.0806,81.0806,80.7276,80.8558,2622,0
+BBMC.US,D,20230717,000000,81.25,81.599,81.25,81.4031,16288,0
+BBMC.US,D,20230718,000000,81.9434,81.99,81.83,81.99,31428,0
+BBMC.US,D,20230719,000000,82.464,82.464,82.15,82.27,608162,0
+BBMC.US,D,20230720,000000,82.2,82.2,81.655,81.7492,8724,0
+BBMC.US,D,20230721,000000,81.66,81.87,81.49,81.51,47509,0
+BBMC.US,D,20230724,000000,81.32,81.81,81.32,81.5573,35771,0
+BBMC.US,D,20230725,000000,81.6213,81.6777,81.6213,81.6777,688,0
+BBMC.US,D,20230726,000000,82.27,82.27,81.9714,81.9714,976,0
+BBMC.US,D,20230727,000000,82.21,82.21,80.96,80.9723,6102,0
+BBMC.US,D,20230728,000000,81.99,81.99,81.88,81.9319,805,0
+BBMC.US,D,20230731,000000,82.531,82.531,82.29,82.4849,2193,0
+BBMC.US,D,20230801,000000,81.73,82.249,81.73,82.2136,2845,0
+BBMC.US,D,20230802,000000,81.38,81.38,81.04,81.14,3375,0
+BBMC.US,D,20230803,000000,80.3142,81.07,80.3142,80.74,3673,0
+BBMC.US,D,20230804,000000,80.88,81.21,80.6358,80.6358,1096,0
+BBMC.US,D,20230807,000000,80.65,81.21,80.65,81.1904,2478,0
+BBMC.US,D,20230808,000000,80.03,80.484,79.93,80.484,2955,0
+BBMC.US,D,20230809,000000,80.425,80.425,80,80.0135,1891,0
+BBMC.US,D,20230810,000000,80.98,80.98,79.93,79.9618,6512,0
+BBMC.US,D,20230811,000000,79.77,79.99,79.77,79.9759,1153,0
+BBMC.US,D,20230814,000000,79.7563,80.1654,79.7563,80.1654,972,0
+BBMC.US,D,20230815,000000,79.63,79.63,79.1842,79.1842,225526,0
+BBMC.US,D,20230816,000000,79.06,79.06,78.33,78.33,2967,0
+BBMC.US,D,20230817,000000,78.32,78.32,77.3147,77.3147,963,0
+BBMC.US,D,20230818,000000,76.85,77.5599,76.85,77.5599,2679,0
+BBMC.US,D,20230821,000000,77.4299,77.87,77.4299,77.7094,1893,0
+BBMC.US,D,20230822,000000,77.8737,77.8737,77.38,77.4371,1410,0
+BBMC.US,D,20230823,000000,77.46,78.32,77.395,78.1924,3983,0
+BBMC.US,D,20230824,000000,78.155,78.3,77.42,77.42,23119,0
+BBMC.US,D,20230825,000000,77.88,77.9488,77.15,77.7456,13735,0
+BBMC.US,D,20230828,000000,78.285,78.7525,78.28,78.3314,116285,0
+BBMC.US,D,20230829,000000,78.76,79.5,78.76,79.4881,8141,0
+BBMC.US,D,20230830,000000,79.49,80.06,79.49,79.8379,109155,0
+BBMC.US,D,20230831,000000,79.97,80.13,79.93,79.93,16386,0
+BBMC.US,D,20230901,000000,80.76,80.76,80.6554,80.71,3141,0
+BBMC.US,D,20230905,000000,79.7922,79.7922,79.0686,79.0686,3371,0
+BBMC.US,D,20230906,000000,78.7039,78.8112,78.475,78.8112,2456,0
+BBMC.US,D,20230907,000000,78.12,78.19,78.12,78.1807,957,0
+BBMC.US,D,20230908,000000,78.356,78.37,78.0458,78.0458,2893,0
+BBMC.US,D,20230911,000000,78.38,78.5592,78.2083,78.2083,1363835,0
+BBMC.US,D,20230912,000000,78.4224,78.52,78.18,78.2044,3449,0
+BBMC.US,D,20230913,000000,78.31,78.31,77.58,77.7061,6767,0
+BBMC.US,D,20230914,000000,78.5,78.71,78.1378,78.5583,8394,0
+BBMC.US,D,20230915,000000,77.97,78.09,77.63,77.73,3335,0
+BBMC.US,D,20230918,000000,77.55,77.86,77.55,77.5674,12057,0
+BBMC.US,D,20230919,000000,77.37,77.38,77.013,77.0594,2370,0
+BBMC.US,D,20230920,000000,77.45,77.56,76.569,76.569,2885,0
+BBMC.US,D,20230921,000000,75.97,75.97,75.1443,75.1443,3952,0
+BBMC.US,D,20230922,000000,75.35,75.35,74.9278,74.9278,2783,0
+BBMC.US,D,20230925,000000,75.169,75.25,75.0738,75.2475,5166,0
+BBMC.US,D,20230926,000000,74.85,74.85,74.2472,74.2472,2447,0
+BBMC.US,D,20230927,000000,74.86,74.98,74.22,74.81,5104,0
+BBMC.US,D,20230928,000000,74.84,75.84,74.84,75.5025,6631,0
+BBMC.US,D,20230929,000000,76.22,76.22,75.19,75.29,351868,0
+BBMC.US,D,20231002,000000,74.94,74.94,74.1168,74.2339,1687,0
+BBMC.US,D,20231003,000000,73.85,73.85,72.86,73.01,116757,0
+BBMC.US,D,20231004,000000,72.94,73.41,72.68,73.41,5747,0
+BBMC.US,D,20231005,000000,73.19,73.4,72.85,73.3134,5815,0
+BBMC.US,D,20231006,000000,72.79,74.34,72.79,73.9772,2663,0
+BBMC.US,D,20231009,000000,73.76,74.59,73.76,74.4949,2201,0
+BBMC.US,D,20231010,000000,74.94,75.86,74.94,75.3658,3274,0
+BBMC.US,D,20231011,000000,75.36,75.64,75.36,75.56,2165,0
+BBMC.US,D,20231012,000000,74.6049,74.6049,73.93,74.0344,3743,0
+BBMC.US,D,20231013,000000,74.35,74.35,73.52,73.526,1893,0
+BBMC.US,D,20231016,000000,74.24,74.87,74.24,74.74,53875,0
+BBMC.US,D,20231017,000000,75.5948,76.01,75.4675,75.5522,28858,0
+BBMC.US,D,20231018,000000,74.44,74.79,73.73,73.83,13025,0
+BBMC.US,D,20231019,000000,73.6172,73.885,72.46,72.6856,22621,0
+BBMC.US,D,20231020,000000,72.63,72.63,71.8096,71.8096,4332,0
+BBMC.US,D,20231023,000000,71.5,71.87,71.1845,71.1845,28573,0
+BBMC.US,D,20231024,000000,72.1987,72.23,71.766,71.766,4934,0
+BBMC.US,D,20231025,000000,70.81,70.96,70.5168,70.5168,2103,0
+BBMC.US,D,20231026,000000,70.49,70.92,70.49,70.7388,2557,0
+BBMC.US,D,20231027,000000,70.42,70.42,69.79,69.8653,7485,0
+BBMC.US,D,20231030,000000,70.55,70.58,69.94,70.4271,78754,0
+BBMC.US,D,20231031,000000,70.97,71.08,70.97,71.0617,587332,0
+BBMC.US,D,20231101,000000,70.74,71.6,70.56,71.6,224620,0
+BBMC.US,D,20231102,000000,72.47,72.95,72.44,72.9463,18662,0
+BBMC.US,D,20231103,000000,74.638,75.01,74.36,74.6312,4336,0
+BBMC.US,D,20231106,000000,74.71,74.71,73.605,73.92,4049,0
+BBMC.US,D,20231107,000000,73.84,74.07,73.67,73.7783,3736,0
+BBMC.US,D,20231108,000000,73.76,73.88,73.3479,73.3479,6536,0
+BBMC.US,D,20231109,000000,73.44,73.44,72.4,72.4781,5804,0
+BBMC.US,D,20231110,000000,72.5,73.41,72.45,73.35,3705,0
+BBMC.US,D,20231113,000000,72.95,73.4699,72.95,73.3352,5564,0
+BBMC.US,D,20231114,000000,74.93,76.485,74.93,76.4,37664,0
+BBMC.US,D,20231115,000000,77.5091,77.5091,76.67,76.73,5207,0
+BBMC.US,D,20231116,000000,76.5,76.5,75.67,75.88,11460,0
+BBMC.US,D,20231117,000000,76.4728,76.6399,76.44,76.5802,2389,0
+BBMC.US,D,20231120,000000,76.33,77.08,76.33,77.02,40154,0
+BBMC.US,D,20231121,000000,76.6556,76.6556,76.43,76.43,3421,0
+BBMC.US,D,20231122,000000,76.915,77.209,76.9,76.9374,7856,0
+BBMC.US,D,20231124,000000,77.27,77.34,77.22,77.248,11256,0
+BBMC.US,D,20231127,000000,77.05,77.26,76.66,77.175,7138,0
+BBMC.US,D,20231128,000000,76.91,77.24,76.68,76.7715,6226,0
+BBMC.US,D,20231129,000000,77.68,77.68,77.13,77.13,13695,0
+BBMC.US,D,20231130,000000,77.6,77.6,77.2875,77.552,221052,0
+BBMC.US,D,20231201,000000,78.2791,79.5587,78.2791,79.5587,3949,0
+BBMC.US,D,20231204,000000,80.02,80.159,79.58,80.159,2576,0
+BBMC.US,D,20231205,000000,79.57,79.57,79.13,79.1706,4425,0
+BBMC.US,D,20231206,000000,79.61,80.29,79,79.03,22293,0
+BBMC.US,D,20231207,000000,79.265,79.4326,79.265,79.4326,2500,0
+BBMC.US,D,20231208,000000,80.1,80.1,79.5,79.8194,13305,0
+BBMC.US,D,20231211,000000,79.89,80.27,79.89,80.2031,13569,0
+BBMC.US,D,20231212,000000,80.1131,80.5,80.04,80.1872,5171,0
+BBMC.US,D,20231213,000000,80.13,82.36,79.905,82.36,6258,0
+BBMC.US,D,20231214,000000,83.63,84.54,83.63,84.2831,21940,0
+BBMC.US,D,20231215,000000,84.3318,84.3318,83.48,83.7,7208,0
+BBMC.US,D,20231218,000000,83.61,83.94,83.61,83.71,9179,0
+BBMC.US,D,20231219,000000,84.34,84.55,84.1175,84.4781,183554,0
+BBMC.US,D,20231220,000000,84.69,84.69,83.0122,83.0122,157574,0
+BBMC.US,D,20231221,000000,83.7819,84.227,83.45,84.227,7071,0
+BBMC.US,D,20231222,000000,84.58,84.97,84.45,84.7331,5435,0
+BBMC.US,D,20231226,000000,85.03,85.58,85.03,85.38,9802,0
+BBMC.US,D,20231227,000000,85.7,85.7591,85.33,85.5065,19522,0
+BBMC.US,D,20231228,000000,85.31,85.57,85.31,85.5197,5904,0
+BBMC.US,D,20231229,000000,84.688,84.96,84.688,84.7029,787821,0
+BBMC.US,D,20240102,000000,84.5,84.5,83.82,84.1642,11201,0
+BBMC.US,D,20240103,000000,83.03,83.1,82.0201,82.1143,19763,0
+BBMC.US,D,20240104,000000,82.425,82.425,81.9887,81.9887,2604,0
+BBMC.US,D,20240105,000000,81.89,82.64,81.89,82.2237,332823,0
+BBMC.US,D,20240108,000000,82.17,83.4974,82.13,83.4974,14642,0
+BBMC.US,D,20240109,000000,82.84,83.2,82.73,83.0314,4128,0
+BBMC.US,D,20240110,000000,83.19,83.19,82.825,83.1254,4396,0
+BBMC.US,D,20240111,000000,82.22,82.8845,82.1453,82.8845,26343,0
+BBMC.US,D,20240112,000000,83.47,83.88,82.47,82.69,46107,0
+BBMC.US,D,20240116,000000,81.95,82.24,81.75,82.09,8308,0
+BBMC.US,D,20240117,000000,81.33,81.53,81.0699,81.5044,80676,0
+BBMC.US,D,20240118,000000,82,82.1365,81.86,82.1365,2817,0
+BBMC.US,D,20240119,000000,82.39,83.01,82.03,83.01,13044,0
+BBMC.US,D,20240122,000000,83.56,84.2209,83.56,84.07,12225,0
+BBMC.US,D,20240123,000000,84.68,84.68,83.5715,83.7576,6380,0
+BBMC.US,D,20240124,000000,84.68,84.68,83.0692,83.14,26923,0
+BBMC.US,D,20240125,000000,83.91,84.07,83.32,83.7321,5514,0
+BBMC.US,D,20240126,000000,84,84.18,83.8168,83.8168,5073,0
+BBMC.US,D,20240129,000000,83.91,84.8151,83.91,84.8042,8610,0
+BBMC.US,D,20240130,000000,84.58,84.69,84.41,84.607,2187,0
+BBMC.US,D,20240131,000000,84.23,84.5289,83,83.01,689781,0
+BBMC.US,D,20240201,000000,83.35,84.08,82.55,84.08,14865,0
+BBMC.US,D,20240202,000000,83.51,84.38,83.4993,84.2552,8233,0
+BBMC.US,D,20240205,000000,83.54,83.54,82.7643,83.31,361938,0
+BBMC.US,D,20240206,000000,83.3,83.7123,83.2408,83.7123,7683,0
+BBMC.US,D,20240207,000000,83.95,84.44,83.937,84.21,42373,0
+BBMC.US,D,20240208,000000,84.785,85.13,84.68,85.0918,12867,0
+BBMC.US,D,20240209,000000,85.45,86.08,85.4,85.9565,9136,0
+BBMC.US,D,20240212,000000,85.97,87.06,85.97,86.8631,9028,0
+BBMC.US,D,20240213,000000,84.335,85.19,84.135,84.516,60309,0
+BBMC.US,D,20240214,000000,85.53,86.15,85.02,86.0729,8941,0
+BBMC.US,D,20240215,000000,87.31,87.7499,87.08,87.6,8546,0
+BBMC.US,D,20240216,000000,87.24,87.38,86.8704,86.8704,7935,0
+BBMC.US,D,20240220,000000,86.05,86.07,85.78,86,19633,0
+BBMC.US,D,20240221,000000,85.7661,85.93,85.62,85.89,14506,0
+BBMC.US,D,20240222,000000,86.54,87.0227,86.54,87.0227,2943,0
+BBMC.US,D,20240223,000000,86.96,87.3,86.96,87.24,18551,0
+BBMC.US,D,20240226,000000,87.35,87.4625,87.27,87.3277,3905,0
+BBMC.US,D,20240227,000000,87.52,87.87,87.52,87.86,192796,0
+BBMC.US,D,20240228,000000,88.0208,88.04,87.72,87.75,4285,0
+BBMC.US,D,20240229,000000,88.67,88.73,88.14,88.51,479380,0
+BBMC.US,D,20240301,000000,88.9,89.2053,88.9,89.2053,4072,0
+BBMC.US,D,20240304,000000,89.8,90.08,89.6536,89.6536,7923,0
+BBMC.US,D,20240305,000000,89.44,89.44,88.8362,89.0237,3178,0
+BBMC.US,D,20240306,000000,89.86,89.9386,89.44,89.6542,5093,0
+BBMC.US,D,20240307,000000,90.339,90.53,90.28,90.4881,3319,0
+BBMC.US,D,20240308,000000,91.26,91.31,90.1732,90.1732,4265,0
+BBMC.US,D,20240311,000000,89.445,89.84,89.32,89.6855,4447,0
+BBMC.US,D,20240312,000000,89.82,90.16,89.7453,90.1304,3165,0
+BBMC.US,D,20240313,000000,90.48,90.719,90.3627,90.3627,4708,0
+BBMC.US,D,20240314,000000,90.28,90.28,88.63,89.158,4052,0
+BBMC.US,D,20240315,000000,88.76,89.55,88.76,89.1582,12815,0
+BBMC.US,D,20240318,000000,89.31,89.319,88.895,88.895,7580,0
+BBMC.US,D,20240319,000000,88.57,89.14,88.44,89.11,1910,0
+BBMC.US,D,20240320,000000,89.1,90.51,89.09,90.4246,67998,0
+BBMC.US,D,20240321,000000,91.14,91.84,91.14,91.5821,5223,0
+BBMC.US,D,20240322,000000,91.43,91.43,90.71,90.7458,72039,0
+BBMC.US,D,20240325,000000,91.2,91.2,90.9116,90.9116,3361,0
+BBMC.US,D,20240326,000000,91.2533,91.2533,90.8835,90.8835,2014,0
+BBMC.US,D,20240327,000000,91.63,92.2552,91.62,92.2552,2922,0
+BBMC.US,D,20240328,000000,92.55,92.8,92.42,92.45,204480,0
+BBMC.US,D,20240401,000000,92.64,92.64,91.86,91.895,2305,0
+BBMC.US,D,20240402,000000,90.2725,90.4494,90.2,90.4494,3375,0
+BBMC.US,D,20240403,000000,90.75,90.8963,90.65,90.8477,2009,0
+BBMC.US,D,20240404,000000,91.44,91.53,89.89,89.9028,27082,0
+BBMC.US,D,20240405,000000,89.83,90.655,89.83,90.4679,6357,0
+BBMC.US,D,20240408,000000,90.9,90.9,90.76,90.7852,2845,0
+BBMC.US,D,20240409,000000,90.78,90.9102,90.57,90.9102,2531,0
+BBMC.US,D,20240410,000000,89.04,89.79,88.88,89.2259,18009,0
+BBMC.US,D,20240411,000000,89.29,89.55,88.8109,89.41,94086,0
+BBMC.US,D,20240412,000000,88.43,88.43,87.44,87.7024,5580,0
+BBMC.US,D,20240415,000000,87.84,87.91,86.29,86.55,65018,0
+BBMC.US,D,20240416,000000,85.84,86.56,85.794,86.3938,7015,0
+BBMC.US,D,20240417,000000,86.2834,86.31,85.56,85.565,2965,0
+BBMC.US,D,20240418,000000,85.74,86.21,85.28,85.4063,2249,0
+BBMC.US,D,20240419,000000,85.57,85.63,84.9701,85.3176,128094,0
+BBMC.US,D,20240422,000000,85.45,86.49,85.39,86.0251,8678,0
+BBMC.US,D,20240423,000000,86.75,87.58,86.7292,87.3245,3615,0
+BBMC.US,D,20240424,000000,87.19,87.39,87.12,87.3772,9308,0
+BBMC.US,D,20240425,000000,86.54,86.905,86.5228,86.8819,1340,0
+BBMC.US,D,20240426,000000,87.1,87.5499,87.1,87.4058,2828,0
+BBMC.US,D,20240429,000000,87.77,88.07,87.71,87.92,3643,0
+BBMC.US,D,20240430,000000,87.3,87.4132,86.2574,86.2574,2624,0
+BBMC.US,D,20240501,000000,86.06,87.1769,85.89,86.0709,102159,0
+BBMC.US,D,20240502,000000,86.05,87.1735,86.05,87.1735,2583,0
+BBMC.US,D,20240503,000000,88.46,88.46,87.95,88.0011,4123,0
+BBMC.US,D,20240506,000000,88.76,89.3427,88.76,89.3427,3455,0
+BBMC.US,D,20240507,000000,89.6,89.71,89.4163,89.4163,6107,0
+BBMC.US,D,20240508,000000,88.73,89.0631,88.73,89.0631,11622,0
+BBMC.US,D,20240509,000000,89.6499,89.9056,89.61,89.9056,2567,0
+BBMC.US,D,20240510,000000,89.6221,89.6993,89.49,89.6993,2427,0
+BBMC.US,D,20240513,000000,90.14,90.3626,89.642,89.642,2763,0
+BBMC.US,D,20240514,000000,90.5607,90.6233,90.31,90.6233,12520,0
+BBMC.US,D,20240515,000000,91.32,91.64,90.966,91.6238,5375,0
+BBMC.US,D,20240516,000000,91.11,91.11,90.6626,90.6626,1871,0
+BBMC.US,D,20240517,000000,90.7699,90.7699,90.498,90.6081,1703,0
+BBMC.US,D,20240520,000000,91.01,91.01,90.84,90.8987,4358,0
+BBMC.US,D,20240521,000000,90.655,90.655,90.48,90.6286,1917,0
+BBMC.US,D,20240522,000000,90.49,90.49,89.61,89.9004,9907,0
+BBMC.US,D,20240523,000000,89.6875,89.6875,88.6517,88.6517,10698,0
+BBMC.US,D,20240524,000000,89.17,89.71,89.17,89.6255,1656,0
+BBMC.US,D,20240528,000000,90.05,90.05,88.86,89.0657,1858,0
+BBMC.US,D,20240529,000000,88.29,88.29,87.89,87.929,2743,0
+BBMC.US,D,20240530,000000,88.178,88.612,88.178,88.4272,3190,0
+BBMC.US,D,20240531,000000,88.35,89.11,88.35,89.11,27872,0
+BBMC.US,D,20240603,000000,88.155,88.6192,88.155,88.5606,1738,0
+BBMC.US,D,20240604,000000,88.02,88.02,87.4197,87.4197,1258,0
+BBMC.US,D,20240605,000000,87.83,88.62,87.63,88.562,5740,0
+BBMC.US,D,20240606,000000,88.64,88.64,88.05,88.1794,3475,0
+BBMC.US,D,20240607,000000,87.4164,87.53,87.4164,87.4829,2787,0
+BBMC.US,D,20240610,000000,86.97,87.8,86.97,87.694,15885,0
+BBMC.US,D,20240611,000000,86.9,87.52,86.8922,87.3271,9981,0
+BBMC.US,D,20240612,000000,89.66,89.67,88.59,88.6055,4906,0
+BBMC.US,D,20240613,000000,88.53,88.53,87.66,88.1033,3292,0
+BBMC.US,D,20240614,000000,87.35,87.35,86.48,86.8429,5203,0
+BBMC.US,D,20240617,000000,86.72,87.69,86.72,87.69,2151,0
+BBMC.US,D,20240618,000000,87.968,88.15,87.93,88.0038,12747,0
+BBMC.US,D,20240620,000000,88.15,88.26,87.6199,87.6199,4559,0
+BBMC.US,D,20240621,000000,87.57,87.849,87.53,87.849,15963,0
+BBMC.US,D,20240624,000000,88.13,88.81,88.11,88.4953,65366,0
+BBMC.US,D,20240625,000000,87.32,87.41,87.28,87.4091,3022,0
+BBMC.US,D,20240626,000000,87.12,87.32,86.9975,87.1882,46505,0
+BBMC.US,D,20240627,000000,87.13,87.615,87.13,87.615,34968,0
+BBMC.US,D,20240628,000000,88.3435,88.3435,87.5801,88.02,310896,0
+BBMC.US,D,20240701,000000,88.07,88.07,87.0563,87.0633,462264,0
+BBMC.US,D,20240702,000000,86.86,87.2131,86.86,87.2131,3366,0
+BBMC.US,D,20240703,000000,87.75,87.8858,87.41,87.4849,1286,0
+BBMC.US,D,20240705,000000,87.31,87.31,86.6,86.9878,4976,0
+BBMC.US,D,20240708,000000,87.29,87.31,87.2036,87.2036,1453,0
+BBMC.US,D,20240709,000000,86.82,87.1,86.6999,86.6999,2111,0
+BBMC.US,D,20240710,000000,86.99,87.5875,86.99,87.5875,545,0
+BBMC.US,D,20240711,000000,88.66,89.6888,88.66,89.6888,2000,0
+BBMC.US,D,20240712,000000,90.33,90.92,90.33,90.5877,2071,0
+BBMC.US,D,20240715,000000,91.3376,91.4,91.18,91.2242,2445,0
+BBMC.US,D,20240716,000000,92.5068,93.6233,92.5068,93.6233,6812,0
+BBMC.US,D,20240717,000000,92.43,92.92,92.3367,92.3367,4431,0
+BBMC.US,D,20240718,000000,92.65,93.2899,91.06,91.1286,14777,0
+BBMC.US,D,20240719,000000,90.86,90.86,90.3,90.5526,4264,0
+BBMC.US,D,20240722,000000,91.09,91.7194,90.65,91.7194,4017,0
+BBMC.US,D,20240723,000000,92.2133,92.2399,91.8907,91.8907,13805,0
+BBMC.US,D,20240724,000000,91.39,91.81,89.92,89.932,16290,0
+BBMC.US,D,20240725,000000,90.9967,91.685,90.76,90.7833,102766,0
+BBMC.US,D,20240726,000000,91.8399,92.3402,91.8399,92.2343,1808,0
+BBMC.US,D,20240729,000000,92.09,92.2,91.895,92.0627,13668,0
+BBMC.US,D,20240730,000000,92.31,92.31,91.79,92.2575,3985,0
+BBMC.US,D,20240731,000000,92.82,93.4,92.72,92.8629,755409,0
+BBMC.US,D,20240801,000000,92.22,92.22,90.68,90.78,3581,0
+BBMC.US,D,20240802,000000,88.79,88.79,87.56,88.1074,2452,0
+BBMC.US,D,20240805,000000,83.94,86.41,83.89,85.6014,9649,0
+BBMC.US,D,20240806,000000,86.69,87.11,86.4583,86.4583,1130,0
+BBMC.US,D,20240807,000000,87.71,87.71,85.511,85.511,9293,0
+BBMC.US,D,20240808,000000,86.33,87.54,86.33,87.4824,22547,0
+BBMC.US,D,20240809,000000,87.42,87.695,87.42,87.64,2637,0
+BBMC.US,D,20240812,000000,87.575,87.575,86.9119,86.9119,2700,0
+BBMC.US,D,20240813,000000,87.31,88.4,87.31,88.37,21565,0
+BBMC.US,D,20240814,000000,88.48,88.48,88.175,88.2728,34253,0
+BBMC.US,D,20240815,000000,89.65,90.33,89.65,89.9707,5694,0
+BBMC.US,D,20240816,000000,90.0056,90.14,89.9338,90.1257,1000,0
+BBMC.US,D,20240819,000000,90.55,90.9767,90.55,90.9767,15021,0
+BBMC.US,D,20240820,000000,90.0887,90.41,90.0887,90.2153,3275,0
+BBMC.US,D,20240821,000000,90.64,91.4405,90.44,91.4405,8777,0
+BBMC.US,D,20240822,000000,91.31,91.31,90.72,90.72,2176,0
+BBMC.US,D,20240823,000000,92.3679,92.92,92.3679,92.9185,1211,0
+BBMC.US,D,20240826,000000,93.43,93.43,92.66,92.66,1061,0
+BBMC.US,D,20240827,000000,92.421,92.421,91.98,92.3147,3740,0
+BBMC.US,D,20240828,000000,91.96,92.278,91.425,91.7854,1083,0
+BBMC.US,D,20240829,000000,92.7862,92.8414,92.2088,92.2088,1035,0
+BBMC.US,D,20240830,000000,92.535,92.88,91.685,92.88,370387,0
+BBMC.US,D,20240903,000000,91.735,91.735,90.26,90.33,3348,0
+BBMC.US,D,20240904,000000,90.2,90.8689,90.2,90.2405,1473,0
+BBMC.US,D,20240905,000000,90.46,90.46,89.44,89.6644,2728,0
+BBMC.US,D,20240906,000000,90.18,90.18,88.3178,88.3683,1959,0
+BBMC.US,D,20240909,000000,88.8,89.47,88.8,88.8876,5836,0
+BBMC.US,D,20240910,000000,88.66,88.73,87.99,88.6663,2288,0
+BBMC.US,D,20240911,000000,88.02,89.1599,87.2451,89.1599,1711,0
+BBMC.US,D,20240912,000000,89.63,89.9457,89.21,89.9457,5377,0
+BBMC.US,D,20240913,000000,90.92,91.69,90.92,91.6648,3309,0
+BBMC.US,D,20240916,000000,92,92.41,92,92.3599,1645,0
+BBMC.US,D,20240917,000000,92.86,93.41,92.72,92.7598,1518,0
+BBMC.US,D,20240918,000000,92.5466,94.19,92.5466,92.8701,1278,0
+BBMC.US,D,20240919,000000,94.03,94.4536,93.94,94.4536,9594,0
+BBMC.US,D,20240920,000000,93.76,93.9649,93.76,93.898,47637,0
+BBMC.US,D,20240923,000000,94.0901,94.31,94.0901,94.2973,719,0
+BBMC.US,D,20240924,000000,94.33,94.34,94.08,94.2188,3856,0
+BBMC.US,D,20240925,000000,94.21,94.21,93.25,93.2847,31463,0
+BBMC.US,D,20240926,000000,94.3,94.3,93.93,94.1457,1919,0
+BBMC.US,D,20240927,000000,94.69,95.13,94.49,94.5241,1715,0
+BBMC.US,D,20240930,000000,94.14,94.599,94.09,94.47,148583,0
+BBMC.US,D,20241001,000000,93.285,93.8649,93.1882,93.6142,4278,0
+BBMC.US,D,20241002,000000,93.72,93.72,93.6365,93.6365,818,0
+BBMC.US,D,20241003,000000,92.85,93.28,92.85,93.2688,694,0
+BBMC.US,D,20241004,000000,94.21,94.353,94.1699,94.353,1338,0
+BBMC.US,D,20241007,000000,93.785,93.98,93.5,93.7663,2727,0
+BBMC.US,D,20241008,000000,93.84,94.15,93.84,93.9924,1101,0
+BBMC.US,D,20241009,000000,94.62,94.62,94.43,94.5746,1131,0
+BBMC.US,D,20241010,000000,93.8201,94.27,93.8201,94.1404,1594,0
+BBMC.US,D,20241011,000000,95.37,95.8,95.37,95.732,104546,0
+BBMC.US,D,20241014,000000,95.92,96.28,95.92,96.2613,843,0
+BBMC.US,D,20241015,000000,96.36,96.74,96.0139,96.0139,1573,0
+BBMC.US,D,20241016,000000,96.75,97.01,96.75,96.8198,1102,0
+BBMC.US,D,20241017,000000,96.64,96.74,96.64,96.7003,1643,0
+BBMC.US,D,20241018,000000,96.8,96.9799,96.7967,96.884,792,0
+BBMC.US,D,20241021,000000,95.85,95.94,95.7682,95.7682,1059,0
+BBMC.US,D,20241022,000000,95.3,95.3211,95.3,95.3211,989,0
+BBMC.US,D,20241023,000000,94.9,94.9,94.6216,94.6216,1059,0
+BBMC.US,D,20241024,000000,94.9365,94.9884,94.55,94.9884,1003,0
+BBMC.US,D,20241025,000000,95.35,95.3748,94.5,94.5,2207,0
+BBMC.US,D,20241028,000000,95.47,95.72,95.44,95.6062,21320,0
+BBMC.US,D,20241029,000000,95.33,95.6057,95.33,95.6057,2633,0
+BBMC.US,D,20241030,000000,96.1,96.1,95.5473,95.5473,2554,0
+BBMC.US,D,20241031,000000,95.37,95.37,94.4158,94.4158,427170,0
+BBMC.US,D,20241101,000000,95.21,95.265,94.55,94.55,1316,0
+BBMC.US,D,20241104,000000,94.45,95.21,94.45,94.5861,2226,0
+BBMC.US,D,20241105,000000,95.15,96.0364,95.15,96.0364,2094,0
+BBMC.US,D,20241106,000000,99.79,100.0388,99.12,100.0388,7544,0
+BBMC.US,D,20241107,000000,100.75,100.999,100.4687,100.4687,656994,0
+BBMC.US,D,20241108,000000,100.84,101.26,100.69,101.2311,64947,0
+BBMC.US,D,20241111,000000,102.54,102.77,102.445,102.4751,3700,0
+BBMC.US,D,20241112,000000,102.29,102.29,101.38,101.5138,8274,0
+BBMC.US,D,20241113,000000,101.92,102.12,100.91,101.03,74360,0
+BBMC.US,D,20241114,000000,101.03,101.03,99.88,100,64997,0
+BBMC.US,D,20241115,000000,99.19,99.72,98.695,98.9601,4419,0
+BBMC.US,D,20241118,000000,99.05,99.73,99.05,99.4657,5461,0
+BBMC.US,D,20241119,000000,98.69,100.13,98.62,100.0983,114797,0
+BBMC.US,D,20241120,000000,100.28,100.85,100.14,100.81,10013,0
+BBMC.US,D,20241121,000000,101.5,102.3392,101.26,101.941,5215,0
+BBMC.US,D,20241122,000000,102.98,103.73,102.71,103.5864,3474,0
+BBMC.US,D,20241125,000000,105.05,105.68,104.87,105.0053,84198,0
+BBMC.US,D,20241126,000000,104.36,104.5299,104.0312,104.3589,9789,0
+BBMC.US,D,20241127,000000,105.25,105.25,104.08,104.2184,4377,0
+BBMC.US,D,20241129,000000,104.91,104.91,104.4878,104.4878,10061,0
+BBMC.US,D,20241202,000000,104.34,104.75,103.985,104.2332,4739,0
+BBMC.US,D,20241203,000000,104.05,104.4,103.73,104.0329,5637,0
+BBMC.US,D,20241204,000000,104.43,104.59,104.22,104.46,117442,0
+BBMC.US,D,20241205,000000,104.03,104.25,103.532,103.532,8937,0
+BBMC.US,D,20241206,000000,103.6327,103.77,103.48,103.635,11871,0
+BBMC.US,D,20241209,000000,103.84,104.12,102.6676,102.6676,62831,0
+BBMC.US,D,20241210,000000,102.14,102.5989,101.7492,101.7492,9590,0
+BBMC.US,D,20241211,000000,102.41,103,102.275,102.74,456222,0
+BBMC.US,D,20241212,000000,102.755,102.755,102.06,102.06,52074,0
+BBMC.US,D,20241213,000000,101.9995,101.9995,101.1499,101.55,8499,0
+BBMC.US,D,20241216,000000,101.4706,102.32,101.4706,101.7392,12627,0
+BBMC.US,D,20241217,000000,101.3,101.4,100.3524,100.5353,12849,0
+BBMC.US,D,20241218,000000,100.665,100.85,96.4,96.5,15436,0
+BBMC.US,D,20241219,000000,96.43,96.9384,96.1941,96.1941,7427,0
+BBMC.US,D,20241220,000000,96.45,98.0561,96.34,97.273,13197,0
+BBMC.US,D,20241223,000000,96.8464,97.4,96.5,97.364,44297,0
+BBMC.US,D,20241224,000000,96.76,97.61,96.76,97.6,68976,0
+BBMC.US,D,20241226,000000,97.31,98.01,97.24,98.0005,51101,0
+BBMC.US,D,20241227,000000,97.91,97.91,96.34777,96.8275,9826,0
+BBMC.US,D,20241230,000000,95.225,96.449,95.225,96.1819,4788,0
+BBMC.US,D,20241231,000000,96.7204,96.7204,96.0385,96.2298,845008,0
+BBMC.US,D,20250102,000000,96.62,96.8488,95.6431,96.0545,5597,0
+BBMC.US,D,20250103,000000,96.685,97.4399,96.685,97.4174,3923,0
+BBMC.US,D,20250106,000000,98.06,98.6599,97.6145,97.6145,14828,0
+BBMC.US,D,20250107,000000,98.15,98.15,96.84,96.9819,16524,0
+BBMC.US,D,20250108,000000,96.32,97.09,96.1139,97.0372,6225,0
+BBMC.US,D,20250110,000000,95.93,96.21,95.565,95.7732,20735,0
+BBMC.US,D,20250113,000000,94.84,96.3658,94.84,96.3658,54135,0
+BBMC.US,D,20250114,000000,97.5551,97.7326,96.61,97.509,8171,0
+BBMC.US,D,20250115,000000,99.76,99.77,98.68,98.8702,63896,0
+BBMC.US,D,20250116,000000,98.92,99.68,98.675,99.6015,81406,0
+BBMC.US,D,20250117,000000,100.245,100.2999,100.0067,100.0067,5999,0
+BBMC.US,D,20250121,000000,100.86,101.5535,100.77,101.5535,15187,0
+BBMC.US,D,20250122,000000,101.54,101.78,101.225,101.25,11066,0
+BBMC.US,D,20250123,000000,100.7072,101.49,100.7072,101.49,9609,0
+BBMC.US,D,20250124,000000,101.485,101.8389,101.2964,101.2964,5130,0
+BBMC.US,D,20250127,000000,100.78,100.8083,99.8,100.1446,10177,0
+BBMC.US,D,20250128,000000,100.17,100.6924,100.05,100.6924,7855,0
+BBMC.US,D,20250129,000000,100.58,100.935,99.91,100.3184,6785,0
+BBMC.US,D,20250130,000000,101.42,101.89,101.23,101.4261,8212,0
+BBMC.US,D,20250131,000000,101.6573,101.6573,100.3197,100.57,8280,0
+BBMC.US,D,20250203,000000,98.425,99.8859,98.3104,99.3513,10503,0
+BBMC.US,D,20250204,000000,99.52,100.1664,99.39,100.1664,25370,0
+BBMC.US,D,20250205,000000,100.39,101.06,100.26,101.06,653558,0
+BBMC.US,D,20250206,000000,101.4296,101.4296,100.29,101,72868,0
+BBMC.US,D,20250207,000000,101.0909,101.0909,99.905,100.0375,6209,0
+BBMC.US,D,20250210,000000,100.09,100.6001,100.09,100.3414,5078,0
+BBMC.US,D,20250211,000000,99.84,99.96,99.5705,99.7886,12458,0
+BBMC.US,D,20250212,000000,98.62,99.31,98.5,99.225,41059,0
+BBMC.US,D,20250213,000000,99.73,100.3441,99.44,100.3441,19502,0
+BBMC.US,D,20250214,000000,100.57,100.84,100.405,100.5719,9069,0
+BBMC.US,D,20250218,000000,100.81,101.28,100.65,101.28,26848,0
+BBMC.US,D,20250219,000000,100.76,100.92,100.45,100.6581,15596,0
+BBMC.US,D,20250220,000000,100.46,100.64,99.09,99.7035,80855,0
+BBMC.US,D,20250221,000000,99.86,100.19,97.0548,97.0548,10549,0
+BBMC.US,D,20250224,000000,97.27,97.27,96.06,97.17,18228,0
+BBMC.US,D,20250225,000000,96.84,96.84,95.67,96.4927,24920,0
+BBMC.US,D,20250226,000000,97.15,97.88,96.67,96.7805,31280,0
+BBMC.US,D,20250227,000000,96.8,96.9,95.5045,95.5045,21968,0
+BBMC.US,D,20250228,000000,95.2,96.3703,95.06,96.3703,842366,0
+BBMC.US,D,20250303,000000,97,97.06,93.74,94.15,40105,0
+BBMC.US,D,20250304,000000,92.77,94.15,91.42,92.78,82405,0
+BBMC.US,D,20250305,000000,92.86,94.03,92.46,94.0296,18875,0
+BBMC.US,D,20250306,000000,92.75,93.55,91.89,92.291,10519,0
+BBMC.US,D,20250307,000000,92.37,92.88,90.8299,92.8057,25930,0
+BBMC.US,D,20250310,000000,91.73,92.08,90.3,90.4155,39391,0
+BBMC.US,D,20250311,000000,90.41,91.03,89.3,90.157,46743,0
+BBMC.US,D,20250312,000000,91.2,91.2,89.7,90.0517,98218,0
+BBMC.US,D,20250313,000000,89.92,89.92,88.151,88.4413,7774,0
+BBMC.US,D,20250314,000000,89.38,90.7,89.38,90.7,23614,0
+BBMC.US,D,20250317,000000,90.55,92.25,90.53,92.123,159079,0
+BBMC.US,D,20250318,000000,91.4,91.41,90.8701,91.137,16432,0
+BBMC.US,D,20250319,000000,91.3,92.53,91.3,92.51,11974,0
+BBMC.US,D,20250320,000000,92.01,92.72,91.91,91.9129,32370,0
+BBMC.US,D,20250321,000000,90.7,91.5,90.57,91.4546,27545,0
+BBMC.US,D,20250324,000000,92.96,93.89,92.96,93.8603,9816,0
+BBMC.US,D,20250325,000000,93.79,93.81,92.86,93.36,21944,0
+BBMC.US,D,20250326,000000,93.49,93.71,92.35,92.605,45031,0
+BBMC.US,D,20250327,000000,91.84,92.7,91.4301,92.01,725001,0
+BBMC.US,D,20250328,000000,91.7182,91.7182,89.87,90.2452,36347,0
+BBMC.US,D,20250331,000000,88.96,90.59,88.22,90.12,541481,0
+BBMC.US,D,20250401,000000,90.04,91.03,89.2,90.71,53487,0
+BBMC.US,D,20250402,000000,89.72,92.13,89.71,92.13,45461,0
+BBMC.US,D,20250403,000000,87.98,88.42,85.87,85.87,71191,0
+BBMC.US,D,20250404,000000,82.99,83.2,80.04,81.67,226683,0
+BBMC.US,D,20250407,000000,78.9,84.04,77.29,80.83,1006512,0
+BBMC.US,D,20250408,000000,82.89,83.88,77.92,79.01,198386,0
+BBMC.US,D,20250409,000000,78.33,86.83,77.88,86.4261,370129,0
+BBMC.US,D,20250410,000000,84.42,84.76,80.575,83.01,510758,0
+BBMC.US,D,20250411,000000,82.9,84.23,81.44,84.03,142598,0
+BBMC.US,D,20250414,000000,85.58,85.58,83.93,85.06,35961,0
+BBMC.US,D,20250415,000000,85.16,85.77,84.5801,84.91,13344,0
+BBMC.US,D,20250416,000000,84.7,84.915,82.99,83.89,140893,0
+BBMC.US,D,20250417,000000,84.2,85.045,84.12,84.69,28107,0
+BBMC.US,D,20250421,000000,83.76,83.76,81.8025,82.58,9288,0
+BBMC.US,D,20250422,000000,83.64,84.93,83.58,84.72,29016,0
+BBMC.US,D,20250423,000000,87.19,88.45,85.86,86.1662,25066,0
+BBMC.US,D,20250424,000000,85.93,87.9545,85.93,87.9545,3074,0
+BBMC.US,D,20250428,000000,88.3125,88.3125,87.28,88.2549,1463,0
+BBMC.US,D,20250429,000000,87.75,88.8121,87.55,88.6291,3004,0
+BBMC.US,D,20250430,000000,86.3955,88.38,86.3955,88.38,294448,0
+BBMC.US,D,20250501,000000,88.68,89.0128,88.65,88.6703,1927,0
+BBMC.US,D,20250502,000000,90.165,90.55,89.88,90.55,2699,0
+BBMC.US,D,20250505,000000,90.925,91.03,90.3,90.3,13240,0
+BBMC.US,D,20250506,000000,89.43,90,89.37,89.56,4033,0
+BBMC.US,D,20250507,000000,90.2139,90.22,89.81,90.02,2861,0
+BBMC.US,D,20250508,000000,90.68,91.9738,90.68,91.3944,2043,0
+BBMC.US,D,20250509,000000,91.87,91.87,91.19,91.3463,2882,0
+BBMC.US,D,20250512,000000,94.84,94.84,93.9015,94.59,5444,0
+BBMC.US,D,20250513,000000,94.81,95.39,94.81,95,2087,0
+BBMC.US,D,20250514,000000,94.9295,94.98,94.56,94.58,1839,0
+BBMC.US,D,20250515,000000,94.615,94.79,94.615,94.68,94713,0
+BBMC.US,D,20250516,000000,95.16,95.8286,95.16,95.74,3064,0
+BBMC.US,D,20250519,000000,94.67,95.42,94.67,95.42,13300,0
+BBMC.US,D,20250520,000000,95.24,95.5249,95.03,95.22,2768,0
+BBMC.US,D,20250521,000000,94.33,94.37,92.68,92.68,3829,0
+BBMC.US,D,20250522,000000,92.2723,92.815,92.085,92.6776,2009,0
+BBMC.US,D,20250523,000000,91.69,92.68,91.69,92.58,5119,0
+BBMC.US,D,20250527,000000,93.265,94.437,93.265,94.437,26869,0
+BBMC.US,D,20250528,000000,94.25,94.25,93.412,93.412,14368,0
+BBMC.US,D,20250529,000000,93.74,93.74,93.3,93.6,2157,0
+BBMC.US,D,20250530,000000,93.29,93.59,92.5568,93.35,17063,0
+BBMC.US,D,20250602,000000,93.04,93.69,92.16,93.4,14984,0
+BBMC.US,D,20250603,000000,93.37,94.7104,93.17,94.51,4252,0
+BBMC.US,D,20250604,000000,94.76,94.79,94.49,94.5,6864,0
+BBMC.US,D,20250605,000000,94.2308,94.8301,93.94,94.29,7573,0
+BBMC.US,D,20250606,000000,95.0219,95.4061,95.0219,95.4061,2128,0
+BBMC.US,D,20250609,000000,95.855,96.1,95.2301,95.54,14862,0
+BBMC.US,D,20250610,000000,96.015,96.18,95.72,95.9803,9372,0
+BBMC.US,D,20250611,000000,96.18,96.35,95.65,95.65,2305,0
+BBMC.US,D,20250612,000000,95.1,95.61,95.09,95.59,2788,0
+BBMC.US,D,20250613,000000,94.42,94.93,94.02,94.14,1989,0
+BBMC.US,D,20250616,000000,94.89,95.47,94.89,95.274,3025,0
+BBMC.US,D,20250617,000000,94.69,95.155,94.4101,94.54,11179,0
+BBMC.US,D,20250618,000000,95.39,95.52,95.06,95.06,2865,0
+BBMC.US,D,20250620,000000,95.41,95.72,94.79,95.1639,5987,0
+BBMC.US,D,20250623,000000,95.1572,95.9557,94.79,95.9557,2200,0
+BBMC.US,D,20250624,000000,96.27,96.82,96.27,96.7,2581,0
+BBMC.US,D,20250625,000000,96.88,96.88,95.8128,95.8128,14686,0
+BBMC.US,D,20250626,000000,96.31,97.06,96.26,97.06,1991,0
+BBMC.US,D,20250627,000000,96.9,97.63,96.801,97.33,2302,0
+BBMC.US,D,20250630,000000,97.45,97.65,97.1,97.45,7356,0
+BBMC.US,D,20250701,000000,97.1,98.81,97.1,98.18,1605,0
+BBMC.US,D,20250702,000000,98.317,99.07,98.317,99.07,1783,0
+BBMC.US,D,20250703,000000,99.735,99.78,99.735,99.78,1328,0
+BBMC.US,D,20250707,000000,99.515,99.515,98.28,98.71,6603,0
+BBMC.US,D,20250708,000000,99.1989,99.565,99.06,99.1768,6699,0
+BBMC.US,D,20250709,000000,99.22,99.73,99.2,99.73,2262,0
+BBMC.US,D,20250710,000000,99.78,100.61,99.78,100.3,3396,0
+BBMC.US,D,20250711,000000,99.76,99.76,99.32,99.3451,3445,0
+BBMC.US,D,20250714,000000,99.04,99.6858,99.02,99.6858,14299,0
+BBMC.US,D,20250715,000000,99.2,99.2,98.1,98.1,2118,0
+BBMC.US,D,20250716,000000,98.31,98.66,97.31,98.66,7186,0
+BBMC.US,D,20250717,000000,99.11,99.75,98.85,99.7,1551,0
+BBMC.US,D,20250718,000000,100.21,100.21,99.441,99.7036,2789,0
+BBMC.US,D,20250721,000000,99.8,99.85,99.1138,99.1138,1141,0
+BBMC.US,D,20250722,000000,99.22,100.3,99.22,100.26,2120,0
+BBMC.US,D,20250723,000000,100.79,101.1091,100.66,101.1091,8131,0
+BBMC.US,D,20250724,000000,100.805,100.86,100.3,100.341,2547,0
+BBMC.US,D,20250725,000000,101,101,100.9898,100.9898,720,0
+BBMC.US,D,20250728,000000,100.86,100.951,100.51,100.7508,3709,0
+BBMC.US,D,20250729,000000,101.1,101.16,100.13,100.4853,1775,0
+BBMC.US,D,20250730,000000,100.76,100.8621,99.9,100.2657,3673,0
+BBMC.US,D,20250731,000000,100.01,100.5,99.19,99.1999,7694,0
+BBMC.US,D,20250801,000000,98.02,98.232,96.88,97.9021,7389,0
+BBMC.US,D,20250804,000000,98.47,99.2845,98.47,99.2845,2136,0
+BBMC.US,D,20250805,000000,99.4,99.4,99.03,99.2512,791,0
+BBMC.US,D,20250806,000000,99.08,99.35,98.82,98.9,3273,0
+BBMC.US,D,20250807,000000,99.64,99.68,98.2812,98.807,6936,0
+BBMC.US,D,20250808,000000,99.1,99.1,98.79,98.9073,2905,0
+BBMC.US,D,20250811,000000,99.15,99.15,98.52,98.65,2965,0
+BBMC.US,D,20250812,000000,99.18,100.951,99.18,100.951,2493,0
+BBMC.US,D,20250813,000000,101.31,102.5914,101.231,102.5914,1906,0
+BBMC.US,D,20250814,000000,101.17,101.39,100.83,101.3641,8504,0
+BBMC.US,D,20250815,000000,101.15,101.43,100.95,100.9528,1670,0
+BBMC.US,D,20250818,000000,101.175,101.2799,101.13,101.2426,1775,0
+BBMC.US,D,20250819,000000,101.36,101.3686,100.8881,100.8881,962,0
+BBMC.US,D,20250820,000000,100.88,100.88,99.82,100.5854,1842,0
+BBMC.US,D,20250821,000000,100.59,100.68,100.27,100.5774,3295,0
+BBMC.US,D,20250822,000000,101.1709,103.65,101.1701,103.3605,4699,0
+BBMC.US,D,20250825,000000,103.01,103.01,102.7243,102.7243,4481,0
+BBMC.US,D,20250826,000000,102.68,103.2299,102.68,103.068,3931,0
+BBMC.US,D,20250827,000000,103.11,103.8299,103.11,103.6879,2269,0
+BBMC.US,D,20250828,000000,103.79,104.0876,103.4,104.0876,3660,0
+BBMC.US,D,20250829,000000,103.52161,103.52161,103.18,103.49,236716,0
+BBMC.US,D,20250902,000000,102.34,102.9772,102.17,102.9772,84471,0
+BBMC.US,D,20250903,000000,102.995,103.08,102.42,102.8326,6866,0
+BBMC.US,D,20250904,000000,103.08,104.1857,103.08,104.1857,2424,0
+BBMC.US,D,20250905,000000,105.4023,105.4023,104.24,104.8621,5310,0
+BBMC.US,D,20250908,000000,104.89,105.09,104.7,105.067,5359,0
+BBMC.US,D,20250909,000000,104.37,104.37,103.9307,104.3419,2162,0
+BBMC.US,D,20250910,000000,104.5099,104.55,103.96,104.3561,3433,0
+BBMC.US,D,20250911,000000,104.775,105.9857,104.72,105.9857,1800,0
+BBMC.US,D,20250912,000000,105.62,105.62,105.025,105.0939,1295,0
+BBMC.US,D,20250915,000000,105.3012,105.7373,105.055,105.0842,2732,0
+BBMC.US,D,20250916,000000,104.78,104.891,104.28,104.891,6085,0
+BBMC.US,D,20250917,000000,105.34,105.38,104.61,104.8046,2283,0
+BBMC.US,D,20250918,000000,105.53,106.245,105.44,106.2434,3997,0
+BBMC.US,D,20250919,000000,105.68,106.41,105.2809,105.6521,1164,0
+BBMC.US,D,20250922,000000,105.24,105.65,105.24,105.59,1761,0
+BBMC.US,D,20250923,000000,105.43,105.96,105.02,105.1249,1888,0
+BBMC.US,D,20250924,000000,104.7,105.17,104.0297,104.0297,11066,0
+BBMC.US,D,20250925,000000,102.85,103.1993,102.7372,103.0424,2351,0
+BBMC.US,D,20250926,000000,103.51,103.9762,103.51,103.9762,1369,0
+BBMC.US,D,20250929,000000,104.52,104.67,103.74,103.97,9161,0
+BBMC.US,D,20250930,000000,103.87,104,103.14,104,238127,0
+BBMC.US,D,20251001,000000,104.18,104.3534,104.02,104.3534,660,0
+BBMC.US,D,20251002,000000,104.19,104.8794,104.19,104.8794,1169,0
+BBMC.US,D,20251003,000000,105.415,105.415,105.1684,105.1684,1273,0
+BBMC.US,D,20251006,000000,105.76,105.99,105.4882,105.4882,2111,0
+BBMC.US,D,20251007,000000,104.8852,104.8852,103.9165,104.4315,3848,0
+BBMC.US,D,20251008,000000,105.1492,105.5326,105.12,105.5326,1538,0
+BBMC.US,D,20251009,000000,104.92,105.1001,104.541,104.7722,1773,0
+BBMC.US,D,20251010,000000,104.98,104.98,101.5829,101.5829,2617,0
+BBMC.US,D,20251013,000000,102.9,103.82,102.9,103.6551,3059,0
+BBMC.US,D,20251014,000000,102.41,104.82,102.35,104.3753,1291,0
+BBMC.US,D,20251015,000000,105.71,105.71,104.03,104.712,2419,0
+BBMC.US,D,20251016,000000,104.659,104.659,103.2194,103.4806,1157,0
+BBMC.US,D,20251017,000000,103.38,103.73,103.38,103.6306,463,0
+BBMC.US,D,20251020,000000,104.9,104.9436,104.52,104.9026,1186,0
+BBMC.US,D,20251021,000000,105.5689,105.5689,104.84,105.2229,6246,0
+BBMC.US,D,20251022,000000,105.16,105.16,103.32,103.8389,3575,0
+BBMC.US,D,20251023,000000,104.618,105.39,104.618,105.3137,2519,0
+BBMC.US,D,20251027,000000,106.61,106.87,106.4736,106.6503,1895,0
+BBMC.US,D,20251028,000000,106.15,106.67,105.78,105.7813,804,0
+BBMC.US,D,20251029,000000,105.745,106.24,105.0731,105.0731,4397,0
+BBMC.US,D,20251030,000000,104.76,104.94,104.0062,104.0062,2845,0
+BBMC.US,D,20251031,000000,104.74,104.92,104.4792,104.75,286675,0
+BBMC.US,D,20251103,000000,104.2,104.69,104.2,104.4471,1143,0
+BBMC.US,D,20251104,000000,103.11,103.645,103.11,103.1304,5627,0
+BBMC.US,D,20251105,000000,103.8164,104.83,103.8164,104.4297,1986,0
+BBMC.US,D,20251106,000000,103.059,103.33,103.0304,103.0304,1962,0
+BBMC.US,D,20251107,000000,102.5,104.2307,102.4,104.2307,4196,0
+BBMC.US,D,20251110,000000,105.39,105.71,104.5399,105.4289,2426,0
+BBMC.US,D,20251111,000000,105.33,105.65,105.33,105.4163,5776,0
+BBMC.US,D,20251112,000000,105.7722,105.85,105.66,105.7267,3744,0
+BBMC.US,D,20251113,000000,104.494,104.494,103.02,103.2346,3511,0
+BBMC.US,D,20251114,000000,101.88,103.8699,101.88,103.0106,4342,0
+BBMC.US,D,20251117,000000,103.06,103.06,101.08,101.3127,2768,0
+BBMC.US,D,20251118,000000,101.87015,101.87015,101.6709,101.6709,748,0
+BBMC.US,D,20251119,000000,101.57,102.03,101.21,101.7558,2793,0
+BBMC.US,D,20251120,000000,101.58,101.58,99.77,99.77,2643,0
+BBMC.US,D,20251121,000000,100.7,102.515,100.28,102.1564,2017,0
+BBMC.US,D,20251124,000000,102.87,103.5532,102.87,103.5532,123800,0
+BBMC.US,D,20251125,000000,104.28,105.624,103.59,105.624,1623,0
+BBMC.US,D,20251126,000000,106.14,106.86,106.14,106.41,5100,0
+BBMC.US,D,20251128,000000,106.56,107.08,106.56,106.91,304351,0
+BBMC.US,D,20251201,000000,106.26,107.19,106.26,106.315,6911,0
+BBMC.US,D,20251202,000000,106.39,106.53,106.1442,106.1442,3047,0
+BBMC.US,D,20251203,000000,106.37,107.02,106.16,106.9359,73762,0
+BBMC.US,D,20251204,000000,107.401,107.7215,107.401,107.5304,1087,0
+BBMC.US,D,20251205,000000,107.74,107.96,107.68,107.68,24788,0
+BBMC.US,D,20251208,000000,107.71,107.98,107.11,107.305,11756,0
+BBMC.US,D,20251209,000000,107.45,107.63,107.06,107.06,19626,0
+BBMC.US,D,20251210,000000,107.18,109.17894,107.17,108.8283,16440,0
+BBMC.US,D,20251211,000000,109.47,110.005,108.93,109.8843,15404,0
+BBMC.US,D,20251212,000000,110.04,110.04,108.41,108.41,8811,0
+BBMC.US,D,20251215,000000,108.75,108.86,107.84,107.8634,9018,0
+BBMC.US,D,20251216,000000,107.75,107.75,107.16,107.5002,2601,0
+BBMC.US,D,20251217,000000,107.93,107.93,106.7249,106.7249,2054,0
+BBMC.US,D,20251218,000000,107.95,108.03,107.4,107.4142,17117,0
+BBMC.US,D,20251219,000000,107.991,108.57,107.46,108.5041,12770,0
+BBMC.US,D,20251222,000000,109.8,109.9046,109.3,109.6845,1927,0
+BBMC.US,D,20251223,000000,109.26,109.27,108.75,108.8178,12583,0
+BBMC.US,D,20251224,000000,108.6843,108.99,108.6,108.9399,283129,0
+BBMC.US,D,20251226,000000,108.43,108.6454,108.39,108.6454,2020,0
+BBMC.US,D,20251229,000000,108.09,108.31,107.9,108.09,20309,0
+BBMC.US,D,20251230,000000,107.97,108.4,107.6915,107.6915,17490,0
+BBMC.US,D,20251231,000000,107.22,107.24,106.52,106.62,1569989,0
+BBMC.US,D,20260102,000000,107.31043,108.23,107.24,108.1177,5739,0
+BBMC.US,D,20260105,000000,108.9,110.0156,108.49,109.6812,52461,0
+BBMC.US,D,20260106,000000,109.55,111.63,109.53,111.58,22725,0
+BBMC.US,D,20260107,000000,111.26,111.59,110.525,110.6528,4858,0
+BBMC.US,D,20260108,000000,110.81,111.5,110.37,111.3,28003,0
+BBMC.US,D,20260109,000000,112.34,112.455,112.12,112.3068,14532,0
+BBMC.US,D,20260112,000000,112.15,112.615,112.15,112.53,26119,0
+BBMC.US,D,20260113,000000,112.43,112.67,112.24,112.6365,12737,0
+BBMC.US,D,20260114,000000,112.81,113.015,112.38,112.9822,73359,0
+BBMC.US,D,20260115,000000,113.6854,114.57,113.54,114.1399,9824,0
+BBMC.US,D,20260116,000000,113.962,114.27,113.62,113.9082,31771,0
+BBMC.US,D,20260120,000000,113.1,113.1,112.24,112.4439,13525,0
+BBMC.US,D,20260121,000000,113.42,114.3755,113.12,114.3755,11785,0
+BBMC.US,D,20260122,000000,115.35,115.44,114.56,114.6892,15302,0
+BBMC.US,D,20260123,000000,114.28,114.49,113.39,113.5594,19634,0
+BBMC.US,D,20260126,000000,113.58,113.74,113.08,113.08,7413,0
+BBMC.US,D,20260127,000000,113.185,113.185,112.76,113.17,315234,0
+BBMC.US,D,20260128,000000,112.9005,113.32,112.55,112.9067,16448,0
+BBMC.US,D,20260129,000000,113.05,113.45,111.33,112.5507,328890,0
+BBMC.US,D,20260130,000000,111.95,111.95,110.86,111.12,416522,0
+BBMC.US,D,20260202,000000,111.45,112.45,111.37,112.25,39942,0
+BBMC.US,D,20260203,000000,113.20853,113.26,111.37,112.5413,25272,0
+BBMC.US,D,20260204,000000,113.275,113.597,111.5028,112.8723,43760,0
+BBMC.US,D,20260205,000000,112.92,113.08,111.48,111.7159,23480,0
+BBMC.US,D,20260206,000000,114.04,115.2238,113.22,115.2238,10707,0
+BBMC.US,D,20260209,000000,114.85,115.74,114.85,115.54,22028,0
+BBMC.US,D,20260210,000000,115.64,116.105,115.5896,115.5896,179192,0
+BBMC.US,D,20260211,000000,116.15,116.15,114.68,115.31,7405,0
+BBMC.US,D,20260212,000000,116.25,116.25,112.88,113.24,22585,0
+BBMC.US,D,20260213,000000,113.34,115.19,113.34,114.66,33528,0
+BBMC.US,D,20260217,000000,114.22,114.8713,113.74,114.48,10278,0
+BBMC.US,D,20260218,000000,115.3,115.865,115.175,115.36,12024,0
diff --git a/daily/us/nyse etfs/1/bbre.us.txt b/daily/us/nyse etfs/1/bbre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b7ab03d29ff584b96aedcfbfae94eea9c2afbc8d
--- /dev/null
+++ b/daily/us/nyse etfs/1/bbre.us.txt	
@@ -0,0 +1,1927 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBRE.US,D,20180619,000000,68.0087,68.2818,68.0087,68.2355,863.10425805116,0
+BBRE.US,D,20180620,000000,68.5046,68.8655,68.5046,68.8655,372.22005018188,0
+BBRE.US,D,20180621,000000,69.9649,69.9649,69.1416,69.1603,722067.34263361,0
+BBRE.US,D,20180622,000000,70.5762,70.5762,69.745,69.8919,1105.5036912759,0
+BBRE.US,D,20180625,000000,69.6286,69.7746,69.4156,69.6238,3675.5462175998,0
+BBRE.US,D,20180626,000000,70.0625,70.0625,69.9195,69.9461,344.83601379247,0
+BBRE.US,D,20180627,000000,70.1433,70.1433,69.7549,69.7549,333.67955452272,0
+BBRE.US,D,20180628,000000,69.7785,70.1522,69.7746,70.1522,2887.494503727,0
+BBRE.US,D,20180629,000000,70.0358,70.0358,70.027,70.0358,985.82531001848,0
+BBRE.US,D,20180702,000000,71.4793,71.4793,69.4058,69.6533,334.69377809269,0
+BBRE.US,D,20180703,000000,70.6176,70.7575,70.6176,70.7575,222.11496182515,0
+BBRE.US,D,20180705,000000,70.8029,70.8029,70.8029,70.8029,333.67955452272,0
+BBRE.US,D,20180706,000000,71.7623,71.7623,71.6391,71.6391,550.72339849798,0
+BBRE.US,D,20180709,000000,71.7495,71.7495,71.5059,71.5059,240.37098608475,0
+BBRE.US,D,20180710,000000,71.5059,71.5059,71.5059,71.5059,110.55036912759,0
+BBRE.US,D,20180711,000000,71.5059,71.5059,71.5059,71.5059,110.55036912759,0
+BBRE.US,D,20180712,000000,71.3068,71.3068,71.3068,71.3068,110.55036912759,0
+BBRE.US,D,20180713,000000,71.3068,71.3068,71.3068,71.3068,97.365462717875,0
+BBRE.US,D,20180716,000000,71.3068,71.3068,71.3068,71.3068,110.55036912759,0
+BBRE.US,D,20180717,000000,71.3068,71.3068,71.3068,71.3068,110.55036912759,0
+BBRE.US,D,20180718,000000,69.8012,70.0033,69.8012,69.8012,584.19277630725,0
+BBRE.US,D,20180719,000000,70.7882,70.7882,70.7882,70.7882,144.01974693686,0
+BBRE.US,D,20180720,000000,70.301,70.301,70.301,70.301,156.19042977659,0
+BBRE.US,D,20180723,000000,70.301,70.301,70.301,70.301,110.55036912759,0
+BBRE.US,D,20180724,000000,70.301,70.301,70.301,70.301,5.0711178498893,0
+BBRE.US,D,20180725,000000,70.1433,70.1433,70.1255,70.1255,777.90947817302,0
+BBRE.US,D,20180726,000000,70.5288,70.5288,70.5288,70.5288,110.55036912759,0
+BBRE.US,D,20180727,000000,70.5288,70.5288,70.5288,70.5288,110.55036912759,0
+BBRE.US,D,20180730,000000,70.5288,70.5288,70.5288,70.5288,110.55036912759,0
+BBRE.US,D,20180731,000000,70.2173,71.2998,70.2173,71.1293,6158.3655169056,0
+BBRE.US,D,20180801,000000,71.1293,71.1293,71.1293,71.1293,110.55036912759,0
+BBRE.US,D,20180802,000000,71.1293,71.1293,71.1293,71.1293,110.55036912759,0
+BBRE.US,D,20180803,000000,71.569,71.569,71.569,71.569,164.30421833641,0
+BBRE.US,D,20180806,000000,74.4984,74.4984,74.4984,74.4984,54.768072778805,0
+BBRE.US,D,20180807,000000,74.4984,74.4984,74.4984,74.4984,66.938755618539,0
+BBRE.US,D,20180808,000000,74.4984,74.4984,74.4984,74.4984,110.55036912759,0
+BBRE.US,D,20180809,000000,71.4793,71.6242,71.4319,71.6065,1223.1536253933,0
+BBRE.US,D,20180810,000000,71.6065,71.6065,71.6065,71.6065,110.55036912759,0
+BBRE.US,D,20180813,000000,71.6065,71.6065,71.6065,71.6065,162.27577119646,0
+BBRE.US,D,20180814,000000,71.2861,71.2861,71.2861,71.2861,110.55036912759,0
+BBRE.US,D,20180815,000000,71.3442,71.3442,71.3442,71.3442,123.7352755373,0
+BBRE.US,D,20180816,000000,71.3442,71.3442,71.3442,71.3442,110.55036912759,0
+BBRE.US,D,20180817,000000,72.9948,72.9948,72.9948,72.9948,164.30421833641,0
+BBRE.US,D,20180820,000000,72.9948,72.9948,72.9948,72.9948,110.55036912759,0
+BBRE.US,D,20180821,000000,73.0095,73.0095,72.9218,72.9218,222.11496182515,0
+BBRE.US,D,20180822,000000,72.0906,72.2632,72.0906,72.208,2864.1673616175,0
+BBRE.US,D,20180823,000000,72.208,72.208,72.208,72.208,665.33066190548,0
+BBRE.US,D,20180824,000000,72.208,72.208,72.208,72.208,53.753849208827,0
+BBRE.US,D,20180827,000000,72.208,72.208,72.208,72.208,110.55036912759,0
+BBRE.US,D,20180828,000000,72.3164,73.1821,72.3066,73.1821,449.30104150019,0
+BBRE.US,D,20180829,000000,73.2807,73.2807,73.2807,73.2807,158.21887691655,0
+BBRE.US,D,20180830,000000,73.2807,73.2807,73.2807,73.2807,16.227577119646,0
+BBRE.US,D,20180831,000000,73.0095,73.0095,73.0095,73.0095,615.63370697656,0
+BBRE.US,D,20180904,000000,73.0825,73.0825,73.0618,73.0618,373.23427375185,0
+BBRE.US,D,20180906,000000,73.0618,73.0618,73.0618,73.0618,20.284471399557,0
+BBRE.US,D,20180907,000000,72.1093,72.1093,72.1093,72.1093,223.12918539513,0
+BBRE.US,D,20180910,000000,72.1093,72.1093,72.1093,72.1093,51.725402068871,0
+BBRE.US,D,20180911,000000,72.2247,72.3528,72.2247,72.3528,83205.887457414,0
+BBRE.US,D,20180912,000000,72.3528,72.3528,72.3528,72.3528,11.156459269756,0
+BBRE.US,D,20180913,000000,70.8483,70.8483,70.8483,70.8483,49.696954928915,0
+BBRE.US,D,20180914,000000,72.3351,72.3351,72.1093,72.1093,2275.9176910303,0
+BBRE.US,D,20180917,000000,72.1193,72.1193,72.0462,72.0462,222.11496182515,0
+BBRE.US,D,20180918,000000,72.4524,72.4524,72.063,72.063,289.05371744369,0
+BBRE.US,D,20180919,000000,72.063,72.063,72.063,72.063,1.0142235699779,0
+BBRE.US,D,20180920,000000,71.0997,72.1557,71.0997,72.1557,660.25954405559,0
+BBRE.US,D,20180921,000000,72.1557,72.1557,72.1557,72.1557,1.0142235699779,0
+BBRE.US,D,20180924,000000,70.6659,70.6659,70.6659,70.6659,175.46067760617,0
+BBRE.US,D,20180925,000000,70.6284,70.6314,70.5672,70.5672,1655.2128662039,0
+BBRE.US,D,20180926,000000,70.4736,70.6028,70.1798,70.1798,661598.31916796,0
+BBRE.US,D,20180927,000000,70.0703,70.2074,69.9767,70.1522,27186.262793257,0
+BBRE.US,D,20180928,000000,70.1887,70.2123,70.1887,70.2123,549.709174928,0
+BBRE.US,D,20181001,000000,70.7438,70.7438,70.7438,70.7438,378.30539160174,0
+BBRE.US,D,20181002,000000,70.3572,70.4243,70.3572,70.4243,3224.2167289596,0
+BBRE.US,D,20181003,000000,69.4817,69.5527,69.4817,69.5527,244.42788036466,0
+BBRE.US,D,20181004,000000,68.9926,68.9926,68.8527,68.8902,7421.073861528,0
+BBRE.US,D,20181005,000000,70.3208,70.3208,69.0676,69.1751,2271.8607967504,0
+BBRE.US,D,20181008,000000,69.1751,69.1751,69.1751,69.1751,109.53614555761,0
+BBRE.US,D,20181009,000000,69.3654,70.8316,69.3654,70.8316,6102.5832205568,0
+BBRE.US,D,20181010,000000,69.9117,69.9117,69.3654,69.3654,351.93557878232,0
+BBRE.US,D,20181011,000000,67.9554,67.9554,67.4447,67.4447,5081.2600855891,0
+BBRE.US,D,20181012,000000,68.5105,68.5105,66.7999,66.7999,881.36028231076,0
+BBRE.US,D,20181015,000000,66.9014,67.8549,66.9014,67.8549,507.11178498893,0
+BBRE.US,D,20181016,000000,67.6577,68.692,67.6577,68.692,871.21804661098,0
+BBRE.US,D,20181017,000000,68.5943,68.8113,68.5943,68.7019,1709.9809389827,0
+BBRE.US,D,20181018,000000,70.1394,70.1394,68.4475,68.4475,241.38520965473,0
+BBRE.US,D,20181019,000000,69.0026,69.0026,68.9129,68.9129,7569.1505027448,0
+BBRE.US,D,20181022,000000,68.7462,68.8665,68.7019,68.8665,3413.8765365455,0
+BBRE.US,D,20181023,000000,67.3658,67.8549,67.3658,67.8549,500.01221999909,0
+BBRE.US,D,20181024,000000,69.1849,69.7559,68.5027,69.1849,1390.5005144396,0
+BBRE.US,D,20181025,000000,69.2757,69.5113,69.1849,69.5113,2303.3017274197,0
+BBRE.US,D,20181026,000000,68.5105,68.5105,68.0925,68.2118,651.13153192579,0
+BBRE.US,D,20181029,000000,68.2118,68.2118,68.2118,68.2118,75.052544178362,0
+BBRE.US,D,20181030,000000,70.2024,70.2024,70.2024,70.2024,62233.772477412,0
+BBRE.US,D,20181031,000000,69.4847,69.8485,69.4847,69.602,658.23109691563,0
+BBRE.US,D,20181101,000000,69.322,69.3447,69.2205,69.3397,52982.025072074,0
+BBRE.US,D,20181102,000000,68.8113,68.8113,68.0215,68.2483,1201.8549304238,0
+BBRE.US,D,20181105,000000,69.2678,69.6473,69.2678,69.6473,2324.6004223893,0
+BBRE.US,D,20181106,000000,69.7154,69.7154,69.7154,69.7154,486.82731358937,0
+BBRE.US,D,20181107,000000,69.7154,69.7154,69.7154,69.7154,109.53614555761,0
+BBRE.US,D,20181108,000000,70.9213,70.9213,70.5692,70.6413,2731.3040739504,0
+BBRE.US,D,20181109,000000,71.0139,71.148,71.0139,71.148,249.49899821455,0
+BBRE.US,D,20181112,000000,71.3403,71.3403,71.0109,71.0109,11563.162921318,0
+BBRE.US,D,20181113,000000,71.2032,71.2506,70.66,70.9311,14304.609230968,0
+BBRE.US,D,20181114,000000,71.0484,71.0484,70.8394,70.8394,842.8197866516,0
+BBRE.US,D,20181115,000000,70.1472,70.7112,69.6089,70.1472,13401.950253687,0
+BBRE.US,D,20181116,000000,70.6511,71.0139,70.4322,71.0139,2645.0950705023,0
+BBRE.US,D,20181119,000000,71.148,71.148,71.146,71.146,328.60843667283,0
+BBRE.US,D,20181120,000000,71.0484,71.0484,70.6511,70.7388,5222.237161816,0
+BBRE.US,D,20181121,000000,71.1767,71.1767,70.941,70.941,2872.2811501773,0
+BBRE.US,D,20181123,000000,70.941,70.941,70.941,70.941,62.881861338627,0
+BBRE.US,D,20181126,000000,70.522,70.522,70.522,70.522,523.33936210858,0
+BBRE.US,D,20181127,000000,70.869,70.8936,70.869,70.8936,4739.4667425065,0
+BBRE.US,D,20181128,000000,71.1392,71.1392,71.1392,71.1392,109.53614555761,0
+BBRE.US,D,20181129,000000,71.221,71.6676,71.221,71.6676,1118.6885976856,0
+BBRE.US,D,20181130,000000,71.8214,71.8214,71.4773,71.4773,54650.422844687,0
+BBRE.US,D,20181203,000000,72.2405,72.4505,72.2405,72.4505,17002.443927109,0
+BBRE.US,D,20181204,000000,72.561,72.561,72.2868,72.2868,1898.6265229986,0
+BBRE.US,D,20181206,000000,70.8858,72.7956,70.8858,72.7956,2184.6375697323,0
+BBRE.US,D,20181207,000000,73.9067,73.9067,72.4327,72.6172,7791.2654645699,0
+BBRE.US,D,20181210,000000,72.0236,72.0433,72.0236,72.0433,394.53296872139,0
+BBRE.US,D,20181211,000000,72.5038,72.5313,72.0689,72.0689,1649.127524784,0
+BBRE.US,D,20181212,000000,70.9942,70.9942,70.73,70.73,2621.7679283928,0
+BBRE.US,D,20181213,000000,71.3137,71.3235,71.1214,71.1214,82761.657533764,0
+BBRE.US,D,20181214,000000,71.079,71.1767,70.8316,71.0938,224953.77359752,0
+BBRE.US,D,20181217,000000,70.9587,71.0228,68.5027,68.5302,5618.7985776774,0
+BBRE.US,D,20181218,000000,69.0863,69.0932,69.0627,69.0627,1748.5214346418,0
+BBRE.US,D,20181219,000000,70.4933,70.4933,68.1408,68.2325,2405.7383079875,0
+BBRE.US,D,20181220,000000,66.8186,67.561,66.8186,67.1065,8172.6135268816,0
+BBRE.US,D,20181221,000000,67.8637,68.0116,66.5011,66.5011,3983.870182873,0
+BBRE.US,D,20181224,000000,65.0586,65.0586,63.7661,63.7661,108.52192198763,0
+BBRE.US,D,20181226,000000,65.107,65.7183,65.107,65.7183,2405.7383079875,0
+BBRE.US,D,20181227,000000,65.5181,65.7015,64.2334,65.7015,3289.1270374382,0
+BBRE.US,D,20181228,000000,66.161,66.2162,65.8514,66.018,2951.3905886356,0
+BBRE.US,D,20181231,000000,65.9785,66.0594,65.1523,66.0594,58833.080847276,0
+BBRE.US,D,20190102,000000,64.747,64.9393,64.6938,64.9393,2193.7655818621,0
+BBRE.US,D,20190103,000000,65.2706,65.8484,65.0162,65.0162,5024.4635656703,0
+BBRE.US,D,20190104,000000,65.8376,65.8376,65.8376,65.8376,104.46502770772,0
+BBRE.US,D,20190107,000000,66.6944,66.6944,66.4479,66.4479,863.10425805116,0
+BBRE.US,D,20190108,000000,67.2337,68.0708,67.2337,67.9328,11813.676143102,0
+BBRE.US,D,20190109,000000,68.3833,68.3833,67.355,67.9771,52333.936210858,0
+BBRE.US,D,20190110,000000,67.7316,68.8783,67.7227,68.8783,39003.995830639,0
+BBRE.US,D,20190111,000000,68.9069,69.1002,68.8882,69.1002,27087.883106969,0
+BBRE.US,D,20190114,000000,69.0627,69.1701,68.7304,68.8595,1845.8868973597,0
+BBRE.US,D,20190115,000000,69.467,69.676,69.3377,69.5497,7138.1054855042,0
+BBRE.US,D,20190116,000000,69.6848,70.0575,69.6661,70.0575,1881.3847223089,0
+BBRE.US,D,20190117,000000,70.1522,70.3927,70.097,70.3927,3270.8710131786,0
+BBRE.US,D,20190118,000000,70.5397,70.5742,70.3642,70.5397,6383.5231494407,0
+BBRE.US,D,20190122,000000,70.6018,70.6116,69.8692,70.3454,33725.976372473,0
+BBRE.US,D,20190123,000000,70.8226,70.8226,69.886,70.2981,39003.995830639,0
+BBRE.US,D,20190124,000000,70.2251,70.5397,70.2251,70.4628,2387.4822837279,0
+BBRE.US,D,20190125,000000,71.1717,71.3462,69.8781,71.3462,2554.8291727742,0
+BBRE.US,D,20190128,000000,71.3827,72.1448,71.3008,72.1448,17890.903774409,0
+BBRE.US,D,20190129,000000,71.503,72.7591,71.503,72.7591,13950.645205046,0
+BBRE.US,D,20190130,000000,72.4929,73.4483,72.4929,73.3428,14646.40257405,0
+BBRE.US,D,20190131,000000,73.612,74.0024,73.5656,74.0024,29032.149690617,0
+BBRE.US,D,20190201,000000,73.7037,73.7037,72.6743,73.5074,5534.6180213692,0
+BBRE.US,D,20190204,000000,73.1623,74.0734,73.0707,74.0734,2294.1737152899,0
+BBRE.US,D,20190205,000000,74.247,74.451,74.2173,74.451,3704.9587011291,0
+BBRE.US,D,20190206,000000,73.9452,74.3938,73.9452,74.102,1124.7739391054,0
+BBRE.US,D,20190207,000000,74.4373,74.8208,74.4373,74.8208,189.65980758586,0
+BBRE.US,D,20190208,000000,74.8001,74.8001,74.8001,74.8001,15.213353549668,0
+BBRE.US,D,20190211,000000,74.247,75.0988,74.247,75.0988,10817.708597384,0
+BBRE.US,D,20190212,000000,75.437,75.437,74.3367,74.4038,1304.2915109915,0
+BBRE.US,D,20190213,000000,73.7786,74.8178,73.7786,74.8178,4380.4315987344,0
+BBRE.US,D,20190214,000000,75.1175,75.1175,74.7222,74.9834,1529.4491435266,0
+BBRE.US,D,20190215,000000,75.1816,75.3137,75.1531,75.3137,908.74431870016,0
+BBRE.US,D,20190219,000000,75.0436,75.5287,75.0436,75.4695,1088.2618905862,0
+BBRE.US,D,20190220,000000,75.0712,75.0801,74.7686,74.9154,5769.9178896041,0
+BBRE.US,D,20190221,000000,74.6305,75.1008,74.311,75.1008,2137.9832855133,0
+BBRE.US,D,20190222,000000,75.0998,75.5376,75.0613,75.5267,1518.2926842569,0
+BBRE.US,D,20190225,000000,75.1619,75.2477,74.9706,75.0298,18930.482933637,0
+BBRE.US,D,20190226,000000,75.0051,75.1906,74.6955,74.8483,1085.2192198763,0
+BBRE.US,D,20190227,000000,74.5674,74.5674,74.3702,74.3702,359.03514377216,0
+BBRE.US,D,20190228,000000,73.7953,75.2378,73.7953,74.6512,39446.197307149,0
+BBRE.US,D,20190301,000000,74.667,74.667,74.0231,74.1848,3289.1270374382,0
+BBRE.US,D,20190304,000000,74.1,74.4747,73.7096,74.4747,16009.5190521,0
+BBRE.US,D,20190305,000000,74.311,74.9065,74.311,74.7626,2200.865146852,0
+BBRE.US,D,20190306,000000,74.7399,74.7399,74.3584,74.3811,6306.4421581223,0
+BBRE.US,D,20190307,000000,74.3653,74.736,74.0577,74.0577,2484.8477464458,0
+BBRE.US,D,20190308,000000,73.962,74.3199,73.962,74.2085,9320.7146080965,0
+BBRE.US,D,20190311,000000,74.7143,75.1767,74.6305,75.1767,3365.1938051865,0
+BBRE.US,D,20190312,000000,75.3364,75.5554,75.3364,75.5554,2134.9406148034,0
+BBRE.US,D,20190313,000000,76.0256,76.071,75.8778,75.8778,43301.261096635,0
+BBRE.US,D,20190314,000000,75.8975,76.0493,75.7584,76.0493,9519.5024278122,0
+BBRE.US,D,20190315,000000,75.8236,75.8236,75.5494,75.5494,644.03196693594,0
+BBRE.US,D,20190318,000000,75.7042,75.7042,74.9065,75.1314,22354.501705883,0
+BBRE.US,D,20190319,000000,75.1334,75.1906,74.732,74.732,1243.4380967929,0
+BBRE.US,D,20190320,000000,74.8346,75.3118,74.3259,75.1195,17644.447446905,0
+BBRE.US,D,20190321,000000,76.4476,76.4476,76.4476,76.4476,199.80204328564,0
+BBRE.US,D,20190322,000000,76.4191,76.4191,76.1025,76.1025,1275.8932510321,0
+BBRE.US,D,20190325,000000,75.9744,76.3067,75.9744,76.0651,5579.2438584482,0
+BBRE.US,D,20190326,000000,76.284,76.773,76.284,76.773,16532.85841421,0
+BBRE.US,D,20190327,000000,76.9712,76.9712,76.5048,76.5787,29732.978177471,0
+BBRE.US,D,20190328,000000,76.5383,77.3054,76.5383,77.3054,1077.1054313165,0
+BBRE.US,D,20190329,000000,77.129,77.129,77.0067,77.0067,112898.29669209,0
+BBRE.US,D,20190401,000000,76.7967,77.1428,76.3806,77.1428,861.0758109112,0
+BBRE.US,D,20190402,000000,77.2207,77.689,76.772,77.6072,93224.387881656,0
+BBRE.US,D,20190403,000000,77.6337,77.7915,77.4425,77.4829,4604.5750076995,0
+BBRE.US,D,20190404,000000,77.4139,77.4139,77.0471,77.3646,1842.8442266498,0
+BBRE.US,D,20190405,000000,77.5904,77.8063,77.5125,77.8063,1618.7008176847,0
+BBRE.US,D,20190408,000000,77.3804,77.3952,77.336,77.3518,1264.7367917624,0
+BBRE.US,D,20190409,000000,77.0531,77.0531,76.7927,76.7927,2931.106117236,0
+BBRE.US,D,20190410,000000,77.6022,77.6022,77.6022,77.6022,222.11496182515,0
+BBRE.US,D,20190411,000000,77.5924,77.5924,77.5924,77.5924,378.30539160174,0
+BBRE.US,D,20190412,000000,77.2759,77.9079,77.2759,77.9079,821.52109168207,0
+BBRE.US,D,20190415,000000,77.975,77.975,77.4977,77.6121,1831.68776738,0
+BBRE.US,D,20190416,000000,75.9467,75.9467,75.717,75.7821,1434.1121279487,0
+BBRE.US,D,20190417,000000,75.02,75.4134,74.87,74.9963,1036.5364885174,0
+BBRE.US,D,20190418,000000,75.0919,75.8068,75.0919,75.6628,1938.1812422277,0
+BBRE.US,D,20190422,000000,74.7784,74.7784,74.1375,74.7498,3229.2878468095,0
+BBRE.US,D,20190423,000000,74.8888,75.7732,74.8888,75.6895,5727.320499665,0
+BBRE.US,D,20190424,000000,76.5285,76.5285,76.4644,76.4644,537.53849208827,0
+BBRE.US,D,20190425,000000,76.1647,76.5817,76.1647,76.3994,3464.5877150444,0
+BBRE.US,D,20190426,000000,76.8519,76.9357,76.7917,76.8676,1282.992816022,0
+BBRE.US,D,20190429,000000,76.4733,76.4733,76.138,76.143,9746.6885074872,0
+BBRE.US,D,20190430,000000,76.914,76.914,76.6656,76.8322,2538.6015956546,0
+BBRE.US,D,20190501,000000,77.4602,77.6436,77.0619,77.0885,50709.150051753,0
+BBRE.US,D,20190502,000000,77.2207,77.3311,77.1832,77.1832,15714.379993237,0
+BBRE.US,D,20190503,000000,77.6801,77.9158,77.6712,77.9158,5946.3927907802,0
+BBRE.US,D,20190506,000000,77.5677,77.7915,77.5677,77.6801,1972.6648436069,0
+BBRE.US,D,20190507,000000,76.8006,76.8006,75.7545,76.2978,4988.9657407211,0
+BBRE.US,D,20190508,000000,76.7395,76.7395,76.0503,76.0503,876.28916446087,0
+BBRE.US,D,20190509,000000,75.7357,76.3974,75.7357,76.3974,2776.9441345994,0
+BBRE.US,D,20190510,000000,77.0718,77.2384,77.0718,77.1555,1099.418349856,0
+BBRE.US,D,20190513,000000,76.9426,77.1457,76.9426,77.1457,2446.3072507866,0
+BBRE.US,D,20190514,000000,77.4977,77.5066,77.4237,77.4287,12712.278226103,0
+BBRE.US,D,20190515,000000,77.192,78.039,77.192,77.9009,1012.1951228379,0
+BBRE.US,D,20190516,000000,78.3989,78.5093,78.2312,78.2983,218790.33696276,0
+BBRE.US,D,20190517,000000,78.1031,78.1987,78.1031,78.1987,1017.2662406878,0
+BBRE.US,D,20190520,000000,77.4681,77.4681,76.8795,77.2049,2683.6355661614,0
+BBRE.US,D,20190521,000000,77.405,77.9828,77.405,77.9089,4141.0748362196,0
+BBRE.US,D,20190522,000000,78.0292,78.0952,77.9246,78.0774,1298394.8151556,0
+BBRE.US,D,20190523,000000,77.7728,78.1987,77.7728,78.1987,1560.8900741959,0
+BBRE.US,D,20190524,000000,78.39,78.6297,78.39,78.4215,8321.7043916684,0
+BBRE.US,D,20190528,000000,78.7223,78.7223,77.6909,77.6909,1243.4380967929,0
+BBRE.US,D,20190529,000000,76.9712,76.9712,76.3352,76.5403,1534.5202613765,0
+BBRE.US,D,20190530,000000,76.8706,76.8706,76.5768,76.6321,1726.2085161023,0
+BBRE.US,D,20190531,000000,76.354,77.2276,76.354,77.0017,3241.4585296492,0
+BBRE.US,D,20190603,000000,77.1753,77.1753,76.6024,77.1753,23090.828017686,0
+BBRE.US,D,20190604,000000,77.5066,77.5066,76.2051,76.6744,5074.1605205992,0
+BBRE.US,D,20190605,000000,77.6072,78.3595,77.6072,78.3595,3329.6959802373,0
+BBRE.US,D,20190606,000000,78.3605,78.5143,78.1316,78.5143,1498.0082128573,0
+BBRE.US,D,20190607,000000,78.8672,79.0654,78.7223,78.7223,31843.577426595,0
+BBRE.US,D,20190610,000000,79.0072,79.0072,78.3446,78.4906,2305.3301745597,0
+BBRE.US,D,20190611,000000,78.1366,78.6335,78.1366,78.6335,1030.4511470975,0
+BBRE.US,D,20190612,000000,78.8061,79.0723,78.8061,78.815,5217.1660439661,0
+BBRE.US,D,20190613,000000,79.0901,79.2626,78.9708,79.2626,5802.3730438433,0
+BBRE.US,D,20190614,000000,79.5683,79.7359,79.2852,79.3948,5149.2130647776,0
+BBRE.US,D,20190617,000000,79.5239,80.1973,79.5239,80.1973,2102.4854605641,0
+BBRE.US,D,20190618,000000,79.9054,79.9094,79.6018,79.8877,340691.89628555,0
+BBRE.US,D,20190619,000000,79.6067,80.5641,79.587,80.3659,6035.6444649383,0
+BBRE.US,D,20190620,000000,80.7396,80.9979,80.7396,80.7445,3874.3340373154,0
+BBRE.US,D,20190621,000000,79.7447,79.7447,79.449,79.7447,2938.2056822259,0
+BBRE.US,D,20190624,000000,79.9656,79.9656,79.0072,79.1196,30425.692875765,0
+BBRE.US,D,20190625,000000,79.5002,79.516,78.2175,78.2175,21588.762910549,0
+BBRE.US,D,20190626,000000,77.2286,77.3765,76.6359,76.6527,6350.0537716314,0
+BBRE.US,D,20190627,000000,77.3212,77.4237,77.2029,77.3952,3836.8077652262,0
+BBRE.US,D,20190628,000000,77.7205,78.3033,77.7205,77.8487,92391.710330703,0
+BBRE.US,D,20190701,000000,78.5428,78.5428,77.0796,77.7748,189851.49584058,0
+BBRE.US,D,20190702,000000,77.9503,79.1098,77.9503,79.1098,9471.8339200232,0
+BBRE.US,D,20190703,000000,79.4046,80.0928,79.4046,80.0928,58547.069800542,0
+BBRE.US,D,20190705,000000,79.4509,80.0168,78.5803,79.7576,32043.379469881,0
+BBRE.US,D,20190708,000000,79.8877,80.2939,79.8877,80.1835,69303.924983727,0
+BBRE.US,D,20190709,000000,80.3422,80.5701,80.2278,80.5701,6830.7957438009,0
+BBRE.US,D,20190710,000000,80.646,81.1103,80.646,80.9881,961799.36786928,0
+BBRE.US,D,20190711,000000,80.5779,80.5779,79.7398,79.9252,38884.317449382,0
+BBRE.US,D,20190712,000000,79.3681,79.9696,79.3681,79.795,17285.412303133,0
+BBRE.US,D,20190715,000000,79.7024,80.2023,79.6935,79.6935,3896.6469558549,0
+BBRE.US,D,20190716,000000,78.8761,79.6787,78.8761,79.5653,7138.1054855042,0
+BBRE.US,D,20190717,000000,79.5308,79.5308,78.8485,79.3573,5333.8017545136,0
+BBRE.US,D,20190718,000000,78.9511,79.6116,78.9511,79.4312,1907.7545351284,0
+BBRE.US,D,20190719,000000,79.4046,79.4046,78.0439,78.0439,2444.2788036466,0
+BBRE.US,D,20190722,000000,78.395,78.395,77.83,77.83,4524.4513456712,0
+BBRE.US,D,20190723,000000,78.1258,78.7844,78.1258,78.7489,3447.3459143547,0
+BBRE.US,D,20190724,000000,78.6829,78.8307,78.6829,78.814,4120.79036482,0
+BBRE.US,D,20190725,000000,78.6631,78.6631,78.3111,78.3111,1952.3803722074,0
+BBRE.US,D,20190726,000000,78.5882,78.7568,78.0607,78.6,5447.3947943511,0
+BBRE.US,D,20190729,000000,79.1828,79.1828,78.9963,78.9963,2407.7667551274,0
+BBRE.US,D,20190730,000000,79.2774,79.7299,79.1147,79.3208,4620.8025848191,0
+BBRE.US,D,20190731,000000,79.5259,79.7299,78.9776,78.9776,9256.8185231879,0
+BBRE.US,D,20190801,000000,79.0999,79.5091,78.7943,78.9481,12587.528726996,0
+BBRE.US,D,20190802,000000,79.2202,79.5259,79.1196,79.2419,36759.519070278,0
+BBRE.US,D,20190805,000000,78.4965,78.5428,77.198,77.7205,12716.335120382,0
+BBRE.US,D,20190806,000000,78.0232,78.673,77.7935,78.4187,16834.082814493,0
+BBRE.US,D,20190807,000000,78.5626,79.6284,77.8576,79.377,32912.569069352,0
+BBRE.US,D,20190808,000000,79.0901,80.6006,79.0901,80.6006,6827.753073091,0
+BBRE.US,D,20190809,000000,80.1658,80.496,80.1007,80.496,1652.1701954939,0
+BBRE.US,D,20190812,000000,80.3422,80.5247,80.1056,80.2812,1040.5933827973,0
+BBRE.US,D,20190813,000000,79.8502,80.4438,79.8502,80.2624,6970.7585964578,0
+BBRE.US,D,20190814,000000,79.9696,80.0168,79.2587,79.3198,9774.0725438766,0
+BBRE.US,D,20190815,000000,79.6935,80.1007,79.6649,79.9784,3616.7212505411,0
+BBRE.US,D,20190816,000000,79.5436,80.8885,79.5347,80.8136,28268.439342423,0
+BBRE.US,D,20190819,000000,81.0728,81.4583,81.0728,81.4525,8446.4538907756,0
+BBRE.US,D,20190820,000000,82.333,82.333,80.6627,80.6627,2998.0448728546,0
+BBRE.US,D,20190821,000000,80.8589,81.0728,80.6183,80.9072,18975.108770716,0
+BBRE.US,D,20190822,000000,80.8313,81.3696,80.8313,81.3696,3285.0701431583,0
+BBRE.US,D,20190823,000000,81.2021,81.5362,80.0366,80.0928,4046.7520442117,0
+BBRE.US,D,20190826,000000,80.5907,80.8589,80.1835,80.8037,1727688.2682909,0
+BBRE.US,D,20190827,000000,81.2583,81.2681,80.6104,80.6104,22061.391094158,0
+BBRE.US,D,20190828,000000,80.5247,80.7948,80.5247,80.6923,6865.2793451801,0
+BBRE.US,D,20190829,000000,81.2119,81.5165,81.1843,81.4485,5216.1518203961,0
+BBRE.US,D,20190830,000000,81.5462,81.8104,81.34,81.6654,5844.9704337824,0
+BBRE.US,D,20190903,000000,81.4534,82.4177,81.4357,82.2718,13042.915109915,0
+BBRE.US,D,20190904,000000,82.9353,83.029,82.6406,82.9068,40729.190123171,0
+BBRE.US,D,20190905,000000,83.169,83.169,82.1574,82.399,212495.05126391,0
+BBRE.US,D,20190906,000000,82.471,82.7283,82.4513,82.7076,6173.5788704552,0
+BBRE.US,D,20190909,000000,82.2955,82.6406,82.2412,82.5844,4805.3912745551,0
+BBRE.US,D,20190910,000000,81.9346,82.1663,81.272,81.8794,11291.351004564,0
+BBRE.US,D,20190911,000000,81.8606,82.1525,81.7562,82.1525,4769.8934496059,0
+BBRE.US,D,20190912,000000,82.9353,83.0014,82.1022,82.3802,190599.99283523,0
+BBRE.US,D,20190913,000000,82.3892,82.6662,81.3894,81.556,10683.831086147,0
+BBRE.US,D,20190916,000000,81.9346,82.3763,81.7305,82.3763,7040.7400227863,0
+BBRE.US,D,20190917,000000,82.8239,83.0843,82.5558,83.0843,150984.42019189,0
+BBRE.US,D,20190918,000000,83.1128,83.2775,82.4513,82.8427,8955.5941229045,0
+BBRE.US,D,20190919,000000,83.0843,83.2953,82.9837,82.9837,19437.594718626,0
+BBRE.US,D,20190920,000000,83.1306,83.3899,82.9068,82.9068,3061.9409577632,0
+BBRE.US,D,20190923,000000,83.2124,83.4382,83.1296,83.1296,3584.2660963018,0
+BBRE.US,D,20190924,000000,83.2784,83.4362,82.6474,82.9343,36394.398585086,0
+BBRE.US,D,20190925,000000,82.9343,83.4974,82.9343,83.3308,3203.9322575601,0
+BBRE.US,D,20190926,000000,83.597,84.1077,83.597,84.0614,17872.64775015,0
+BBRE.US,D,20190927,000000,84.3128,84.3128,83.6226,83.8839,6893.6776051395,0
+BBRE.US,D,20190930,000000,83.7705,84.2092,83.7705,83.8552,145592.8076939,0
+BBRE.US,D,20191001,000000,83.7902,84.1264,82.9245,83.169,16888.850887271,0
+BBRE.US,D,20191002,000000,83.1128,83.2864,82.543,82.9718,48508.284904901,0
+BBRE.US,D,20191003,000000,83.0281,83.9312,82.9343,83.7074,48340.938015855,0
+BBRE.US,D,20191004,000000,83.8839,84.2092,83.8099,84.2092,14533.823757783,0
+BBRE.US,D,20191007,000000,83.8839,84.3286,83.8,84.0811,5467.6792657506,0
+BBRE.US,D,20191008,000000,83.9865,84.1176,83.4649,83.6324,73054.523745505,0
+BBRE.US,D,20191009,000000,84.1077,84.2467,83.6788,83.6788,24510.741015655,0
+BBRE.US,D,20191010,000000,83.6788,83.7902,83.5101,83.734,36551.603238433,0
+BBRE.US,D,20191011,000000,83.9312,84.2744,83.6699,83.7538,25123.332051922,0
+BBRE.US,D,20191014,000000,84.6204,84.6204,83.4649,83.7705,14707.255988249,0
+BBRE.US,D,20191015,000000,83.8464,83.9963,83.5309,83.9963,8495.1366221346,0
+BBRE.US,D,20191016,000000,83.7528,84.0436,83.4559,84.0436,12469.878792878,0
+BBRE.US,D,20191017,000000,84.1363,84.3966,84.0515,84.3128,14567.293135593,0
+BBRE.US,D,20191018,000000,84.4991,84.8974,84.1915,84.862,14228.542463219,0
+BBRE.US,D,20191021,000000,85.1213,85.5502,84.7791,85.5502,6932.2181007987,0
+BBRE.US,D,20191022,000000,85.9514,86.1931,85.4308,85.4535,7452.5147921973,0
+BBRE.US,D,20191023,000000,85.4111,85.9416,85.1301,85.635,11388.716467282,0
+BBRE.US,D,20191024,000000,85.5601,85.7552,85.3372,85.6754,7117.8210141046,0
+BBRE.US,D,20191025,000000,85.6615,85.6615,84.7594,84.9024,14703.19909397,0
+BBRE.US,D,20191028,000000,85.003,85.003,84.0436,84.5454,35143.860923302,0
+BBRE.US,D,20191029,000000,84.3867,85.1696,84.3867,84.7219,302072.29118793,0
+BBRE.US,D,20191030,000000,84.8225,85.2623,84.2931,85.2623,13341.096839489,0
+BBRE.US,D,20191031,000000,85.003,85.6537,84.9004,85.1401,47793.257288067,0
+BBRE.US,D,20191101,000000,84.9931,85.5137,84.5524,85.0493,6699.9609032738,0
+BBRE.US,D,20191104,000000,85.0572,85.0572,84.5119,84.6105,8878.5131315862,0
+BBRE.US,D,20191105,000000,83.8937,83.9963,82.8881,83.177,196387.15252553,0
+BBRE.US,D,20191106,000000,83.5388,83.7074,83.2864,83.3909,11889.742910851,0
+BBRE.US,D,20191107,000000,83.2784,83.2784,82.2551,82.4878,10885.661576572,0
+BBRE.US,D,20191108,000000,82.3575,82.4493,82.1614,82.19,7131.0059205143,0
+BBRE.US,D,20191111,000000,82.2077,82.5282,82.0312,82.5252,5301334.4295914,0
+BBRE.US,D,20191112,000000,82.4227,82.9156,81.6023,81.6023,657404.5047061,0
+BBRE.US,D,20191113,000000,81.7236,82.5163,81.7236,82.329,275206.52304278,0
+BBRE.US,D,20191114,000000,82.5528,82.9817,82.4976,82.9817,13941.517192916,0
+BBRE.US,D,20191115,000000,83.1128,83.3583,82.963,83.3583,4014.2968899724,0
+BBRE.US,D,20191118,000000,83.5782,84.1451,83.5013,83.7803,37523.229418471,0
+BBRE.US,D,20191119,000000,84.1264,84.159,83.7261,83.9765,7494.0979585664,0
+BBRE.US,D,20191120,000000,84.0347,84.0347,83.4816,83.7163,19302.702983819,0
+BBRE.US,D,20191121,000000,83.5101,83.5101,82.5725,82.5992,16639.351889057,0
+BBRE.US,D,20191122,000000,82.822,82.822,81.91,82.4227,11570.262486307,0
+BBRE.US,D,20191125,000000,82.6642,83.2784,82.6642,82.7115,14672.772386869,0
+BBRE.US,D,20191126,000000,82.9343,83.7261,82.8042,83.7261,21633.388747628,0
+BBRE.US,D,20191127,000000,83.8464,84.2092,83.4362,84.2092,663570.98401156,0
+BBRE.US,D,20191129,000000,84.2556,84.4991,83.8,83.8464,529914.57351274,0
+BBRE.US,D,20191202,000000,83.7261,83.7705,82.5163,82.5627,26651.766971878,0
+BBRE.US,D,20191203,000000,82.468,83.0636,82.468,83.0636,129514.32143903,0
+BBRE.US,D,20191204,000000,82.8881,83.6788,82.822,83.3505,16028.78929993,0
+BBRE.US,D,20191205,000000,83.1947,83.2784,82.8791,83.2607,15848.257504474,0
+BBRE.US,D,20191206,000000,83.4737,83.9687,83.4461,83.4836,336038.63854648,0
+BBRE.US,D,20191209,000000,83.5486,83.734,83.1592,83.6058,5305.4034945542,0
+BBRE.US,D,20191210,000000,83.7163,83.7705,83.0843,83.2015,54530.74446343,0
+BBRE.US,D,20191211,000000,83.1858,83.2222,81.7995,82.0686,27204.518817517,0
+BBRE.US,D,20191212,000000,81.9937,82.3191,80.7829,80.8037,49870.387159382,0
+BBRE.US,D,20191213,000000,81.0166,81.2306,80.1322,80.6075,14059.167127033,0
+BBRE.US,D,20191216,000000,80.6666,81.2858,80.1608,81.1202,60965.993014939,0
+BBRE.US,D,20191217,000000,81.3696,81.3795,80.4398,80.4398,6799.3548131316,0
+BBRE.US,D,20191218,000000,80.5799,81.3144,80.4113,81.1872,17800.637876682,0
+BBRE.US,D,20191219,000000,81.1754,81.7128,81.1103,81.7068,150341.40244853,0
+BBRE.US,D,20191220,000000,81.3894,82.2461,81.3894,82.0686,16536.915308489,0
+BBRE.US,D,20191223,000000,81.6684,81.7512,80.8915,80.9792,33646.866934015,0
+BBRE.US,D,20191224,000000,81.2119,81.3055,80.9132,81.1557,13169.693056163,0
+BBRE.US,D,20191226,000000,81.3243,81.5659,81.1655,81.557,19804.743650958,0
+BBRE.US,D,20191227,000000,81.6211,81.91,81.6023,81.836,5823.6717388129,0
+BBRE.US,D,20191230,000000,81.7335,82.0786,81.5481,81.9385,31664.059854709,0
+BBRE.US,D,20191231,000000,81.9849,82.6642,81.8548,82.6376,137695.04875447,0
+BBRE.US,D,20200102,000000,83.2784,83.2784,80.922,81.2365,46581.260121943,0
+BBRE.US,D,20200103,000000,80.9417,82.2649,80.9132,82.1525,69859.719500075,0
+BBRE.US,D,20200106,000000,81.8823,82.5163,81.8636,82.2551,40209.907655342,0
+BBRE.US,D,20200107,000000,81.91,81.91,81.0265,81.3509,14158.561036891,0
+BBRE.US,D,20200108,000000,81.3597,81.7512,81.2385,81.6457,11440.44186935,0
+BBRE.US,D,20200109,000000,81.6211,81.697,81.4633,81.5284,13984.114582855,0
+BBRE.US,D,20200110,000000,81.6211,82.1712,81.4633,82.1249,8024.5368856648,0
+BBRE.US,D,20200113,000000,82.2166,82.9541,82.0786,82.9541,9598.6118662705,0
+BBRE.US,D,20200114,000000,82.9245,82.9245,82.2363,82.6346,9690.9062111385,0
+BBRE.US,D,20200115,000000,82.7767,83.5654,82.7767,83.382,13932.389180785,0
+BBRE.US,D,20200116,000000,83.5595,84.228,83.5111,84.228,8426.1694193761,0
+BBRE.US,D,20200117,000000,84.3513,84.5741,84.228,84.3039,36050.576794864,0
+BBRE.US,D,20200121,000000,84.4814,85.1794,84.4527,85.1509,130299.3304822,0
+BBRE.US,D,20200122,000000,85.2435,85.5137,84.3877,84.5277,34083.997292676,0
+BBRE.US,D,20200123,000000,84.5277,85.2248,84.2013,85.1409,292571.04478437,0
+BBRE.US,D,20200124,000000,85.1893,85.3746,84.648,84.8925,48873.405390093,0
+BBRE.US,D,20200127,000000,84.2753,84.8235,84.2753,84.5001,26928.650006483,0
+BBRE.US,D,20200128,000000,84.6214,85.067,84.4814,84.8068,27153.807639018,0
+BBRE.US,D,20200129,000000,85.1144,85.1607,84.4902,84.6115,16201.207306826,0
+BBRE.US,D,20200130,000000,84.4439,84.7703,84.2753,84.5731,16947.67585433,0
+BBRE.US,D,20200131,000000,84.5001,84.6667,83.3909,83.588,196595.06835737,0
+BBRE.US,D,20200203,000000,83.875,84.4527,83.8109,83.8109,22861.61349087,0
+BBRE.US,D,20200204,000000,84.0821,84.853,83.9411,84.6579,46535.620061294,0
+BBRE.US,D,20200205,000000,84.853,85.004,84.5661,84.6579,14524.695745652,0
+BBRE.US,D,20200206,000000,84.853,85.216,84.853,85.0128,45111.650169046,0
+BBRE.US,D,20200207,000000,85.1144,85.2248,84.8728,84.9458,19567.415335583,0
+BBRE.US,D,20200210,000000,85.3746,85.8509,85.2534,85.8509,12149.384144765,0
+BBRE.US,D,20200211,000000,86.1004,86.3547,85.7474,85.8795,48016.386473462,0
+BBRE.US,D,20200212,000000,86.054,86.1851,85.6715,86.1851,14573.378477012,0
+BBRE.US,D,20200213,000000,86.1102,86.9167,86.1004,86.7344,131803.42403648,0
+BBRE.US,D,20200214,000000,87.0518,87.7587,86.8635,87.7587,10139.193029068,0
+BBRE.US,D,20200218,000000,87.8524,87.9737,87.4906,87.7489,168036.56107393,0
+BBRE.US,D,20200219,000000,87.7025,87.7775,86.5302,86.5302,53185.884009639,0
+BBRE.US,D,20200220,000000,86.6801,87.7302,86.3449,87.7302,19505.547697814,0
+BBRE.US,D,20200221,000000,87.6581,88.0703,87.6296,88.0703,102899.06651568,0
+BBRE.US,D,20200224,000000,87.4807,87.527,86.6703,86.9315,154777.61634361,0
+BBRE.US,D,20200225,000000,87.1632,87.1632,84.2379,84.3513,463032.61441412,0
+BBRE.US,D,20200226,000000,84.3975,85.067,83.5309,83.5398,59313.822819445,0
+BBRE.US,D,20200227,000000,82.3773,82.468,79.0142,79.0427,273330.20943833,0
+BBRE.US,D,20200228,000000,77.5697,77.8862,74.6837,77.0481,178353.24322775,0
+BBRE.US,D,20200302,000000,77.6347,79.8897,76.6301,79.8897,390321.91245884,0
+BBRE.US,D,20200303,000000,79.9636,81.7995,78.9579,79.658,651878.00047329,0
+BBRE.US,D,20200304,000000,80.7741,82.6376,80.6992,82.4976,186998.48493824,0
+BBRE.US,D,20200305,000000,81.1931,81.7236,79.8315,80.6351,142266.15438437,0
+BBRE.US,D,20200306,000000,79.1453,79.6629,76.9554,79.377,397158.79354406,0
+BBRE.US,D,20200309,000000,75.4094,75.6707,73.1841,73.1841,654048.43891305,0
+BBRE.US,D,20200310,000000,74.8878,76.07,72.1034,75.8856,439747.055471,0
+BBRE.US,D,20200311,000000,74.4146,74.4146,70.6965,71.3225,174099.58957526,0
+BBRE.US,D,20200312,000000,65.0438,68.266,63.4219,63.6852,189512.74516822,0
+BBRE.US,D,20200313,000000,67.4841,69.0026,63.489,69.0026,73243.169329521,0
+BBRE.US,D,20200316,000000,61.9893,62.1855,56.383,56.383,193938.8168276,0
+BBRE.US,D,20200317,000000,56.877,59.8103,55.2836,58.9712,897327.20397292,0
+BBRE.US,D,20200318,000000,55.4325,57.1561,51.0085,52.8621,753347.01175529,0
+BBRE.US,D,20200319,000000,52.024,54.6606,50.6279,53.6164,1335220.258758,0
+BBRE.US,D,20200320,000000,54.3992,56.0754,50.9818,51.5301,2541628.0387874,0
+BBRE.US,D,20200323,000000,52.0822,52.0822,48.0091,49.6696,2027545.495202,0
+BBRE.US,D,20200324,000000,49.6883,53.8126,49.6883,53.8126,1860001.8467831,0
+BBRE.US,D,20200325,000000,54.1872,59.757,53.6056,56.7094,1942932.879653,0
+BBRE.US,D,20200326,000000,57.3089,60.4029,56.5408,60.2539,1075589.1670794,0
+BBRE.US,D,20200327,000000,58.3215,62.3077,58.0227,60.7795,412936.05539863,0
+BBRE.US,D,20200330,000000,60.9945,61.5663,58.914,61.5663,46472.738199956,0
+BBRE.US,D,20200331,000000,61.1542,61.1927,58.6024,60.535,77805.146947282,0
+BBRE.US,D,20200401,000000,58.144,58.144,54.8144,56.175,270824.06299691,0
+BBRE.US,D,20200402,000000,55.3685,57.0752,54.5068,55.546,223165.69744365,0
+BBRE.US,D,20200403,000000,55.5281,55.893,53.783,54.5895,118836.57569431,0
+BBRE.US,D,20200406,000000,57.2162,59.2424,57.2162,59.0619,98871.584719292,0
+BBRE.US,D,20200407,000000,61.0792,62.7396,59.8843,60.1317,82654.149835346,0
+BBRE.US,D,20200408,000000,60.3752,63.8528,60.114,63.6684,111738.02492804,0
+BBRE.US,D,20200409,000000,64.9797,68.623,64.9797,67.6252,38115.535983339,0
+BBRE.US,D,20200413,000000,67.2584,67.353,64.4178,64.7372,20408.206675095,0
+BBRE.US,D,20200414,000000,66.3493,67.2771,66.0486,66.4893,30775.600007408,0
+BBRE.US,D,20200415,000000,64.4641,64.9699,62.9831,63.5551,433888.90013081,0
+BBRE.US,D,20200416,000000,63.7709,64.0135,62.1303,62.3827,315759.23826478,0
+BBRE.US,D,20200417,000000,64.3419,64.8861,63.7916,64.5193,27231.902853906,0
+BBRE.US,D,20200420,000000,63.3953,63.5551,61.9785,62.0179,186874.7496627,0
+BBRE.US,D,20200421,000000,60.5547,61.4263,60.2737,61.0881,140387.81233277,0
+BBRE.US,D,20200422,000000,62.3264,62.3264,61.3425,61.6619,280508.88386663,0
+BBRE.US,D,20200423,000000,61.9223,62.3472,61.023,61.1355,23049.244851317,0
+BBRE.US,D,20200424,000000,61.4342,61.8384,60.5547,61.5022,53601.71567333,0
+BBRE.US,D,20200427,000000,62.1283,64.0431,61.9686,63.7611,19077.545351284,0
+BBRE.US,D,20200428,000000,65.0734,66.3315,64.7096,64.7639,148499.57244545,0
+BBRE.US,D,20200429,000000,66.5356,67.2968,65.739,66.4617,24905.273984376,0
+BBRE.US,D,20200430,000000,65.4688,65.5526,64.4453,65.2983,82211.948358835,0
+BBRE.US,D,20200501,000000,63.7709,63.8814,62.4103,63.0965,50269.991245953,0
+BBRE.US,D,20200504,000000,62.4005,62.6725,61.6067,62.6351,178762.98955002,0
+BBRE.US,D,20200505,000000,63.7897,63.8814,62.7761,62.7958,15614.986083379,0
+BBRE.US,D,20200506,000000,63.0768,63.3292,61.6699,61.6699,17130.236096926,0
+BBRE.US,D,20200507,000000,62.4005,63.4219,62.1569,62.6637,19172.882366861,0
+BBRE.US,D,20200508,000000,63.6675,64.3891,63.3953,64.1742,21527.90949635,0
+BBRE.US,D,20200511,000000,63.5353,64.0431,62.7574,62.9831,64422.466941424,0
+BBRE.US,D,20200512,000000,63.2355,63.2355,59.9237,59.9237,26803.900507375,0
+BBRE.US,D,20200513,000000,59.6072,59.6436,58.2091,58.3175,30556.527716293,0
+BBRE.US,D,20200514,000000,57.3838,58.5759,55.9778,58.5759,399387.0427273,0
+BBRE.US,D,20200515,000000,58.1065,58.4279,57.3384,58.3501,61780.414541631,0
+BBRE.US,D,20200518,000000,60.2362,62.6351,60.2362,62.1963,15455.752982893,0
+BBRE.US,D,20200519,000000,61.9508,62.4063,61.3228,61.594,71425.680692121,0
+BBRE.US,D,20200520,000000,62.223,62.223,61.6777,62.1283,106864.68067428,0
+BBRE.US,D,20200521,000000,61.8749,62.5789,61.8108,62.2604,28575.749084127,0
+BBRE.US,D,20200522,000000,62.3077,62.6115,61.9321,62.6115,17172.833486865,0
+BBRE.US,D,20200526,000000,64.5577,65.5526,64.5577,65.2785,22883.926409411,0
+BBRE.US,D,20200527,000000,66.2921,67.146,65.2036,66.4617,95144.313099623,0
+BBRE.US,D,20200528,000000,66.9763,67.1844,65.9747,66.4439,11144.288586917,0
+BBRE.US,D,20200529,000000,65.3633,65.7952,65.3357,65.4589,31358.778560146,0
+BBRE.US,D,20200601,000000,65.5132,67.4092,65.5132,67.1903,37977.601577822,0
+BBRE.US,D,20200602,000000,67.6626,67.9436,67.1657,67.6537,73821.276764409,0
+BBRE.US,D,20200603,000000,68.899,70.3977,68.8803,70.1739,125796.1778315,0
+BBRE.US,D,20200604,000000,69.9412,69.9412,68.9749,69.8465,12960.763000748,0
+BBRE.US,D,20200605,000000,72.6674,74.1976,72.5274,72.8272,7007.270644977,0
+BBRE.US,D,20200608,000000,73.9808,74.7686,73.7934,74.7686,15819.859244515,0
+BBRE.US,D,20200609,000000,73.606,73.606,72.349,73.3625,21664.829678298,0
+BBRE.US,D,20200610,000000,72.7907,72.8104,70.5032,71.0918,158160.05194949,0
+BBRE.US,D,20200611,000000,67.6892,68.8053,66.6411,66.6411,11818.747260953,0
+BBRE.US,D,20200612,000000,69.255,69.4245,67.0444,69.1504,64740.933142397,0
+BBRE.US,D,20200615,000000,66.8649,70.3809,66.8649,69.9501,16488.232577131,0
+BBRE.US,D,20200616,000000,72.7039,72.7236,70.8029,71.3669,21300.723416675,0
+BBRE.US,D,20200617,000000,71.928,71.994,70.3809,70.4006,11134.146351217,0
+BBRE.US,D,20200618,000000,69.6967,70.0339,69.4245,69.8091,73997.751665585,0
+BBRE.US,D,20200619,000000,70.512,70.512,67.9051,67.9051,34544.454793446,0
+BBRE.US,D,20200622,000000,67.8115,68.0934,66.8551,68.0087,5980.8763921594,0
+BBRE.US,D,20200623,000000,68.4523,68.7738,67.4921,67.6675,37899.506362933,0
+BBRE.US,D,20200624,000000,66.7969,66.9201,64.3182,65.9283,22072.547553429,0
+BBRE.US,D,20200625,000000,65.3889,66.8344,65.2746,66.8344,15498.350372832,0
+BBRE.US,D,20200626,000000,66.4301,66.7506,65.5201,65.596,274974.26584526,0
+BBRE.US,D,20200629,000000,66.2763,66.9478,65.7853,66.7969,16603.854064108,0
+BBRE.US,D,20200630,000000,67.0454,67.7819,66.7969,67.4684,63786.548763048,0
+BBRE.US,D,20200701,000000,67.6764,69.2845,67.6113,69.181,12749.804498191,0
+BBRE.US,D,20200702,000000,70.373,70.4766,68.6624,68.8882,9074.2582805919,0
+BBRE.US,D,20200706,000000,70.2114,70.2606,68.4819,68.5471,616851.7894841,0
+BBRE.US,D,20200707,000000,67.5837,67.6113,66.9675,66.996,41176.462717532,0
+BBRE.US,D,20200708,000000,67.0355,67.1863,66.4676,66.8541,7462.6570278971,0
+BBRE.US,D,20200709,000000,66.7121,66.8344,65.4274,66.3256,22116.159166937,0
+BBRE.US,D,20200710,000000,66.4489,66.9024,66.2389,66.6086,6906.8625115492,0
+BBRE.US,D,20200713,000000,66.996,67.4329,66.1087,66.1166,207665.31862368,0
+BBRE.US,D,20200714,000000,66.229,66.8639,66.1245,66.6086,85589.312846862,0
+BBRE.US,D,20200715,000000,67.9131,67.9131,66.9024,67.356,8282.1496724392,0
+BBRE.US,D,20200716,000000,67.0355,67.3373,66.4104,66.4942,116922.73581776,0
+BBRE.US,D,20200717,000000,66.4942,67.5108,66.3621,67.3648,48946.429487132,0
+BBRE.US,D,20200720,000000,67.1765,67.2998,65.947,66.1935,9734.5178246475,0
+BBRE.US,D,20200721,000000,66.9201,67.2514,66.4489,66.5129,52090.522554063,0
+BBRE.US,D,20200722,000000,66.1738,67.847,66.1738,67.8223,5994.0612985692,0
+BBRE.US,D,20200723,000000,67.6212,68.0472,66.8157,67.4684,11906.98471154,0
+BBRE.US,D,20200724,000000,67.5738,67.5837,66.9123,66.9123,10210.188678967,0
+BBRE.US,D,20200727,000000,66.787,67.5354,65.9934,67.5354,12291.375444562,0
+BBRE.US,D,20200728,000000,67.3648,69.1613,67.3373,68.8547,333468.59602017,0
+BBRE.US,D,20200729,000000,69.7766,70.163,68.9917,70.163,465162.48391108,0
+BBRE.US,D,20200730,000000,69.3427,70.3553,69.2845,70.1739,4434.1854479432,0
+BBRE.US,D,20200731,000000,70.1739,70.2212,69.0311,70.2212,46894.655205066,0
+BBRE.US,D,20200803,000000,70.2793,70.2793,69.0913,69.3801,45363.1776144,0
+BBRE.US,D,20200804,000000,69.324,70.5989,69.2845,70.5337,93953.614628469,0
+BBRE.US,D,20200805,000000,70.7507,71.0534,69.9195,70.1837,140384.76966206,0
+BBRE.US,D,20200806,000000,69.9481,70.658,69.9097,70.4026,8844.0295302069,0
+BBRE.US,D,20200807,000000,70.1837,71.4132,70.1837,71.4132,5872.3544701718,0
+BBRE.US,D,20200810,000000,71.8294,72.2178,71.3935,71.7179,21162.789011158,0
+BBRE.US,D,20200811,000000,72.5491,72.5491,70.5446,70.6945,7219.2433711024,0
+BBRE.US,D,20200812,000000,71.2436,71.3748,70.8759,71.2703,3838.8362123662,0
+BBRE.US,D,20200813,000000,70.8266,71.6302,70.2014,70.2014,3075.1258641729,0
+BBRE.US,D,20200814,000000,70.0131,70.9479,69.9866,70.2765,4465.6263786125,0
+BBRE.US,D,20200817,000000,70.306,70.9213,70.0605,70.9213,10372.464450164,0
+BBRE.US,D,20200818,000000,70.8848,70.8848,70.0428,70.4766,7587.4065270044,0
+BBRE.US,D,20200819,000000,70.5624,70.5624,69.0972,69.1613,2205.9362647018,0
+BBRE.US,D,20200820,000000,68.9828,70.3553,68.7738,70.0329,11095.605855558,0
+BBRE.US,D,20200821,000000,70.1926,70.4568,69.3427,70.0131,6888.6064872896,0
+BBRE.US,D,20200824,000000,70.0506,70.658,69.3901,70.658,6290.2145810027,0
+BBRE.US,D,20200825,000000,71.1677,71.1677,70.2981,70.9311,18658.671016882,0
+BBRE.US,D,20200826,000000,70.6481,70.6481,69.6543,70.0131,403509.86153927,0
+BBRE.US,D,20200827,000000,70.3355,71.291,70.3355,71.2338,21461.984964301,0
+BBRE.US,D,20200828,000000,71.4901,71.5937,70.7802,71.5937,8124.9450190926,0
+BBRE.US,D,20200831,000000,71.4319,71.4319,70.5899,70.8661,158507.93063399,0
+BBRE.US,D,20200901,000000,70.8661,70.9025,69.9964,70.8661,29452.038248588,0
+BBRE.US,D,20200902,000000,70.8848,72.1616,70.4124,72.1616,50429.224346439,0
+BBRE.US,D,20200903,000000,72.3677,72.9928,71.0721,71.4419,13313.7128031,0
+BBRE.US,D,20200904,000000,71.7268,72.1133,69.9964,71.2151,26302.874063806,0
+BBRE.US,D,20200908,000000,70.9213,70.9213,69.9964,70.3355,14783.322755997,0
+BBRE.US,D,20200909,000000,70.5899,71.4803,70.5899,70.7802,8868.3708958864,0
+BBRE.US,D,20200910,000000,71.1865,71.1865,69.9579,69.9579,111918.55672348,0
+BBRE.US,D,20200911,000000,70.0506,70.0506,68.8685,69.4561,195892.21142337,0
+BBRE.US,D,20200914,000000,70.1837,71.4132,69.9097,71.3008,17108.937401957,0
+BBRE.US,D,20200915,000000,71.5079,72.2888,71.5079,71.8007,60836.172397982,0
+BBRE.US,D,20200916,000000,72.1034,72.7463,71.8776,72.132,7911.9580693973,0
+BBRE.US,D,20200917,000000,71.4034,71.7909,70.5811,71.0189,12152.426815475,0
+BBRE.US,D,20200918,000000,70.7033,70.8661,69.4315,69.4315,40847.854280859,0
+BBRE.US,D,20200921,000000,68.615,68.615,66.787,67.1282,57349.271764399,0
+BBRE.US,D,20200922,000000,67.3668,68.4248,67.3668,67.8854,111192.37264739,0
+BBRE.US,D,20200923,000000,67.8055,67.9958,65.8701,65.8986,9744.6600603473,0
+BBRE.US,D,20200924,000000,65.9755,67.0148,65.5565,66.0703,1400438.8912019,0
+BBRE.US,D,20200925,000000,65.8701,67.4812,65.7942,67.4714,72692.445931024,0
+BBRE.US,D,20200928,000000,68.2453,69.465,68.2453,69.1484,37713.903449626,0
+BBRE.US,D,20200929,000000,69.4748,69.4748,68.0353,68.5027,20259.115810308,0
+BBRE.US,D,20200930,000000,68.8251,69.1583,68.0255,68.5973,90452.514864906,0
+BBRE.US,D,20201001,000000,68.9119,70.2567,68.617,70.2173,126665.36743096,0
+BBRE.US,D,20201002,000000,69.2451,71.7613,68.9878,71.7347,26999.645656381,0
+BBRE.US,D,20201005,000000,72.0472,72.2287,70.733,72.0019,26646.695854029,0
+BBRE.US,D,20201006,000000,72.2484,72.7433,71.4478,71.6953,25030.023483484,0
+BBRE.US,D,20201007,000000,72.1153,72.134,71.429,71.7435,30428.735546476,0
+BBRE.US,D,20201008,000000,72.1153,73.2304,72.1153,73.1151,7163.4610747536,0
+BBRE.US,D,20201009,000000,73.5252,73.5636,72.5067,72.6861,21127.291186208,0
+BBRE.US,D,20201012,000000,72.8587,73.1584,72.2779,73.0589,7068.1240591757,0
+BBRE.US,D,20201013,000000,72.5441,72.6112,71.36,71.7712,10183.818866147,0
+BBRE.US,D,20201014,000000,71.6104,71.8185,70.8276,70.8276,10338.995072354,0
+BBRE.US,D,20201015,000000,70.3227,71.7051,70.3129,71.0849,24923.530008636,0
+BBRE.US,D,20201016,000000,71.0652,71.0652,70.3524,70.3997,7569.1505027448,0
+BBRE.US,D,20201019,000000,70.6945,70.7901,69.1781,69.1781,17323.952798792,0
+BBRE.US,D,20201020,000000,69.8653,70.1414,69.6069,69.7213,11472.89702359,0
+BBRE.US,D,20201021,000000,69.5882,69.7312,69.2155,69.5704,29431.753777188,0
+BBRE.US,D,20201022,000000,69.6641,70.3129,69.6158,70.1414,8900.8260501257,0
+BBRE.US,D,20201023,000000,70.6077,70.7999,70.1315,70.5328,144318.94289,0
+BBRE.US,D,20201026,000000,69.9806,70.0171,68.7778,69.2924,11703.125773975,0
+BBRE.US,D,20201027,000000,69.255,69.6641,67.9958,68.0255,82389.437483582,0
+BBRE.US,D,20201028,000000,67.0148,67.3668,66.0337,66.2793,58355.381545817,0
+BBRE.US,D,20201029,000000,66.4429,67.5058,65.5664,67.1479,440749.10835814,0
+BBRE.US,D,20201030,000000,66.8521,67.2327,66.1186,66.7476,100316.85330651,0
+BBRE.US,D,20201102,000000,67.2238,68.478,66.9951,68.4435,62060.340246945,0
+BBRE.US,D,20201103,000000,69.1031,70.4648,69.0834,70.1986,21963.01140787,0
+BBRE.US,D,20201104,000000,70.6274,70.9528,69.5034,70.0368,42410.772802194,0
+BBRE.US,D,20201105,000000,70.5614,70.7999,69.9806,70.1689,36794.002671657,0
+BBRE.US,D,20201106,000000,70.3701,70.8099,69.3319,69.4354,26993.560314961,0
+BBRE.US,D,20201109,000000,73.7264,77.7018,72.6585,72.7246,86027.457429093,0
+BBRE.US,D,20201110,000000,72.8114,74.4984,72.5826,74.458,48981.92731208,0
+BBRE.US,D,20201111,000000,74.7182,74.7557,73.7451,74.5269,103257.08743587,0
+BBRE.US,D,20201112,000000,74.3169,74.3169,73.1052,73.2669,157038.32068109,0
+BBRE.US,D,20201113,000000,73.9274,75.4705,73.9274,75.3926,477960.97114063,0
+BBRE.US,D,20201116,000000,77.1684,77.4543,75.441,76.5393,25784.605819548,0
+BBRE.US,D,20201117,000000,75.8718,76.8736,75.4804,76.5955,8997.1772892736,0
+BBRE.US,D,20201118,000000,76.7385,76.8252,74.7271,74.7271,14518.610404233,0
+BBRE.US,D,20201119,000000,74.5851,75.0801,73.8033,75.0801,24514.797909935,0
+BBRE.US,D,20201120,000000,75.0603,75.156,74.6315,74.9559,8507.3073049743,0
+BBRE.US,D,20201123,000000,75.441,75.8915,75.0565,75.0565,22527.933936348,0
+BBRE.US,D,20201124,000000,76.0621,76.6339,75.6618,75.6618,18330.06258021,0
+BBRE.US,D,20201125,000000,75.6618,75.6618,74.9657,75.4705,34153.978719005,0
+BBRE.US,D,20201127,000000,75.156,75.3088,74.6798,74.9371,10669.631956167,0
+BBRE.US,D,20201130,000000,75.0416,75.0416,73.9561,73.9561,565988.47744972,0
+BBRE.US,D,20201201,000000,75.0121,75.2625,74.7369,74.946,92580.355914719,0
+BBRE.US,D,20201202,000000,74.8987,75.2793,74.3081,74.5457,27109.181801939,0
+BBRE.US,D,20201203,000000,74.8987,75.6805,74.6985,75.3177,37852.852078714,0
+BBRE.US,D,20201204,000000,75.8236,76.6339,75.8236,76.6044,26326.201205916,0
+BBRE.US,D,20201207,000000,76.7109,76.7109,75.9567,75.9567,12545.945560626,0
+BBRE.US,D,20201208,000000,75.9005,76.0336,75.5574,75.6135,30326.298965909,0
+BBRE.US,D,20201209,000000,76.0907,76.0907,74.8967,75.2438,15865.499305164,0
+BBRE.US,D,20201210,000000,74.805,75.299,74.5457,74.7369,20083.655132702,0
+BBRE.US,D,20201211,000000,74.67,74.8148,74.175,74.6945,6792.2552481417,0
+BBRE.US,D,20201214,000000,75.6618,75.6618,74.4018,74.4136,120851.83792785,0
+BBRE.US,D,20201215,000000,74.67,76.0178,74.2223,76.0178,692326.25066758,0
+BBRE.US,D,20201216,000000,76.8449,76.8549,75.9093,76.1587,21708.441291806,0
+BBRE.US,D,20201217,000000,77.0254,77.0254,76.0808,76.8913,16945.64740719,0
+BBRE.US,D,20201218,000000,77.2157,77.2157,74.6128,75.1757,11443.484540061,0
+BBRE.US,D,20201221,000000,74.0212,74.6887,73.6218,74.6236,14407.045811536,0
+BBRE.US,D,20201222,000000,75.0071,75.3946,74.4668,75.3759,63902.170250025,0
+BBRE.US,D,20201223,000000,75.7909,76.0798,74.7577,74.8267,10387.677803713,0
+BBRE.US,D,20201224,000000,74.7479,75.4617,74.7479,75.4044,19088.701810554,0
+BBRE.US,D,20201228,000000,75.5967,76.0217,75.366,76.0217,26024.976805632,0
+BBRE.US,D,20201229,000000,76.0513,76.4753,75.2221,75.3562,41605.479287632,0
+BBRE.US,D,20201230,000000,75.3946,76.2446,75.3946,75.7042,43524.39028203,0
+BBRE.US,D,20201231,000000,75.5967,76.4565,75.0663,76.4082,85324.600495098,0
+BBRE.US,D,20210104,000000,76.9682,76.9682,73.4355,73.7047,205736.26539358,0
+BBRE.US,D,20210105,000000,73.8999,74.4392,73.5598,73.7145,174325.76143136,0
+BBRE.US,D,20210106,000000,74.0912,74.5821,73.4749,74.1878,32274.622443835,0
+BBRE.US,D,20210107,000000,74.7094,74.7094,73.5213,73.8703,168074.08734602,0
+BBRE.US,D,20210108,000000,74.1592,74.5743,73.8505,74.4865,47471.748416384,0
+BBRE.US,D,20210111,000000,74.1099,74.382,73.261,73.4837,30712.71814607,0
+BBRE.US,D,20210112,000000,73.2807,73.8605,73.049,73.7342,32023.094998481,0
+BBRE.US,D,20210113,000000,73.9482,75.0762,73.9482,74.9322,73028.153932686,0
+BBRE.US,D,20210114,000000,75.366,75.8531,75.0219,75.4301,12399.897366549,0
+BBRE.US,D,20210115,000000,75.3759,76.3984,75.0565,76.2406,18139.388549055,0
+BBRE.US,D,20210119,000000,76.9979,76.9979,75.6361,75.934,13799.525893119,0
+BBRE.US,D,20210120,000000,76.2534,77.76,75.6461,77.4119,17316.853233802,0
+BBRE.US,D,20210121,000000,77.5855,77.5855,76.4338,76.9781,298532.6509287,0
+BBRE.US,D,20210122,000000,76.775,77.2286,76.3116,77.2286,17317.867457372,0
+BBRE.US,D,20210125,000000,77.1615,77.9138,76.6883,77.5213,21652.658995457,0
+BBRE.US,D,20210126,000000,77.8852,78.3772,77.6634,78.2135,12769.074746021,0
+BBRE.US,D,20210127,000000,77.547,78.3486,76.6685,76.9613,48266.899695246,0
+BBRE.US,D,20210128,000000,77.4217,78.2085,76.7947,77.403,41952.343748564,0
+BBRE.US,D,20210129,000000,77.3636,77.8379,76.1193,76.6202,621409.71020759,0
+BBRE.US,D,20210201,000000,76.7553,78.0302,75.9537,77.9907,62066.425588365,0
+BBRE.US,D,20210202,000000,78.6868,78.6868,77.6919,78.3299,32677.269201117,0
+BBRE.US,D,20210203,000000,78.387,78.532,77.2384,78.3575,24763.282684579,0
+BBRE.US,D,20210204,000000,78.6197,79.1601,78.3299,78.7459,34726.000812472,0
+BBRE.US,D,20210205,000000,79.3129,79.3129,78.8791,79.1798,8772.0196567385,0
+BBRE.US,D,20210208,000000,79.6432,79.6432,78.7361,79.5554,38713.927889624,0
+BBRE.US,D,20210209,000000,79.8256,79.9222,79.4894,79.8828,7354.1351059095,0
+BBRE.US,D,20210210,000000,80.3176,81.2641,80.2495,80.5286,10382.606685863,0
+BBRE.US,D,20210211,000000,81.0808,81.1202,80.3856,80.7791,9272.0318767376,0
+BBRE.US,D,20210212,000000,80.9752,80.9752,80.288,80.7909,11150.373928337,0
+BBRE.US,D,20210216,000000,81.2356,81.2356,79.8256,80.1234,10974.91325073,0
+BBRE.US,D,20210217,000000,80.1451,80.1826,79.516,80.0977,16192.079294697,0
+BBRE.US,D,20210218,000000,79.9419,79.9893,79.5081,79.6175,8627.9999098017,0
+BBRE.US,D,20210219,000000,80.0188,80.3077,79.6629,79.9301,49073.207433379,0
+BBRE.US,D,20210222,000000,79.9222,80.9555,79.6629,80.7041,9090.4858577116,0
+BBRE.US,D,20210223,000000,80.9072,81.7956,80.8007,81.5816,24366.721268718,0
+BBRE.US,D,20210224,000000,81.9592,82.471,81.5914,82.3181,12408.011155109,0
+BBRE.US,D,20210225,000000,82.5775,82.9048,80.4832,80.7761,43477.735997811,0
+BBRE.US,D,20210226,000000,80.9654,81.1202,79.7004,79.7004,375776.93224178,0
+BBRE.US,D,20210301,000000,80.9939,81.2828,80.0977,80.0977,34782.79733239,0
+BBRE.US,D,20210302,000000,80.2407,80.2407,78.9076,79.4884,13210.261998962,0
+BBRE.US,D,20210303,000000,79.8158,79.9843,79.1601,79.3129,23805.85563452,0
+BBRE.US,D,20210304,000000,79.584,79.8158,77.8852,78.4689,23696.319488963,0
+BBRE.US,D,20210305,000000,79.3711,79.7004,77.2581,79.4982,606969.19501824,0
+BBRE.US,D,20210308,000000,79.863,81.0906,79.3621,80.502,20856.493493025,0
+BBRE.US,D,20210309,000000,81.4288,81.4288,80.7811,80.7811,11023.59598209,0
+BBRE.US,D,20210310,000000,81.3607,82.0046,80.7435,81.5727,26964.147831431,0
+BBRE.US,D,20210311,000000,82.1239,82.5095,81.4958,82.0066,6815.5823902512,0
+BBRE.US,D,20210312,000000,82.0756,83.5822,82.0756,83.5822,3856080.041503,0
+BBRE.US,D,20210315,000000,84.0544,85.064,83.3199,84.7299,29547.375264166,0
+BBRE.US,D,20210316,000000,84.8452,84.8452,83.9381,84.1028,9957.6470100426,0
+BBRE.US,D,20210317,000000,84.0841,84.1413,83.1799,84.1413,56276.223227362,0
+BBRE.US,D,20210318,000000,84.0544,84.0544,83.1178,83.3978,36273.705980258,0
+BBRE.US,D,20210319,000000,83.6591,83.6591,81.9977,81.9977,52751.796321689,0
+BBRE.US,D,20210322,000000,81.8341,82.5282,81.3706,82.4513,11913.07005296,0
+BBRE.US,D,20210323,000000,82.47,82.8959,81.978,82.3162,64723.691341707,0
+BBRE.US,D,20210324,000000,82.6642,83.1,82.123,82.123,21138.447645479,0
+BBRE.US,D,20210325,000000,81.7552,82.9245,80.8747,82.8574,21406.202667953,0
+BBRE.US,D,20210326,000000,82.9935,84.3088,82.9935,84.2507,25604.074024092,0
+BBRE.US,D,20210329,000000,84.2408,84.2408,82.9442,83.7163,7680.7150954423,0
+BBRE.US,D,20210330,000000,83.9903,84.1156,83.6216,84.0002,11630.101676936,0
+BBRE.US,D,20210331,000000,83.8927,84.221,83.0606,83.1089,443887.11608365,0
+BBRE.US,D,20210401,000000,83.7478,84.8205,83.3505,84.8205,41917.860147185,0
+BBRE.US,D,20210405,000000,85.4407,85.4407,84.0387,84.8403,29039.249255606,0
+BBRE.US,D,20210406,000000,85.073,85.3057,84.3088,85.3057,16926.377159361,0
+BBRE.US,D,20210407,000000,85.5462,85.5561,84.7249,85.4111,23246.004223893,0
+BBRE.US,D,20210408,000000,85.847,85.847,85.1301,85.1696,8138.1299255024,0
+BBRE.US,D,20210409,000000,85.276,85.4792,84.9093,85.0809,12033.762657788,0
+BBRE.US,D,20210412,000000,84.9665,85.4792,84.5504,85.4792,5671.5382033162,0
+BBRE.US,D,20210413,000000,85.1696,86.127,85.1696,86.127,7498.1548528463,0
+BBRE.US,D,20210414,000000,85.9919,86.4553,85.3826,85.4407,23043.159509897,0
+BBRE.US,D,20210415,000000,86.0984,86.901,85.8667,86.901,41062.869677694,0
+BBRE.US,D,20210416,000000,87.3841,87.3841,86.8241,87.0459,54838.054205133,0
+BBRE.US,D,20210419,000000,87.1622,87.3555,86.4947,87.3555,14270.125629589,0
+BBRE.US,D,20210420,000000,87.249,88.2557,87.249,88.1867,147636.46818739,0
+BBRE.US,D,20210421,000000,88.2162,88.9725,87.742,88.8364,18825.003682359,0
+BBRE.US,D,20210422,000000,89.0771,89.1155,88.1108,88.2754,39789.004873802,0
+BBRE.US,D,20210423,000000,88.6027,88.7093,88.0811,88.5742,9548.9149113416,0
+BBRE.US,D,20210426,000000,88.8936,89.3777,88.6708,88.8936,10273.070540306,0
+BBRE.US,D,20210427,000000,89.2712,89.2712,88.6027,88.9626,18930.482933637,0
+BBRE.US,D,20210428,000000,88.2359,89.1549,88.2359,88.6806,45699.899839633,0
+BBRE.US,D,20210429,000000,89.4645,89.7643,88.943,89.4645,14063.224021313,0
+BBRE.US,D,20210430,000000,89.15,89.9861,89.0771,89.8224,712432.21871882,0
+BBRE.US,D,20210503,000000,90.4317,90.4317,89.4547,89.5414,61433.550080699,0
+BBRE.US,D,20210504,000000,89.1155,89.9378,88.8167,89.1155,13640.292792633,0
+BBRE.US,D,20210505,000000,88.9626,88.9626,87.0558,87.4137,7403.8320608384,0
+BBRE.US,D,20210506,000000,87.3072,88.304,87.3072,88.2754,8101.6178769832,0
+BBRE.US,D,20210507,000000,88.0614,89.4063,88.0614,89.3678,159118.49322311,0
+BBRE.US,D,20210510,000000,89.7741,90.48,89.3284,89.3284,99530.830039778,0
+BBRE.US,D,20210511,000000,88.4726,88.4726,87.5981,88.1295,17697.187072544,0
+BBRE.US,D,20210512,000000,88.0131,88.0131,85.8952,85.9919,14295.481218838,0
+BBRE.US,D,20210513,000000,86.195,87.6563,86.1171,87.2116,6547.8273677771,0
+BBRE.US,D,20210514,000000,87.8199,88.371,87.4137,88.2261,29453.052472157,0
+BBRE.US,D,20210517,000000,88.3513,88.3513,87.9461,88.2656,9060.0591506122,0
+BBRE.US,D,20210518,000000,88.4479,88.8749,87.8297,88.3809,9272.0318767376,0
+BBRE.US,D,20210519,000000,87.8199,88.0516,86.8181,88.0516,9677.7213047288,0
+BBRE.US,D,20210520,000000,88.023,89.0474,87.7617,88.9626,8861.2713308966,0
+BBRE.US,D,20210521,000000,89.1648,89.3008,88.6324,88.8749,37049.587011291,0
+BBRE.US,D,20210524,000000,89.0771,90.2582,89.0771,89.9476,6463.6468114689,0
+BBRE.US,D,20210525,000000,90.3253,90.3253,89.847,89.9663,6724.3022689532,0
+BBRE.US,D,20210526,000000,90.1813,90.7314,89.8224,90.3065,5954.50657934,0
+BBRE.US,D,20210527,000000,90.4515,90.5284,89.9279,89.9279,37749.401274576,0
+BBRE.US,D,20210528,000000,90.4416,90.838,90.1902,90.6832,65081.712261909,0
+BBRE.US,D,20210601,000000,91.2245,92.3662,90.8577,92.31,163743.35270221,0
+BBRE.US,D,20210602,000000,92.8602,93.5937,92.522,93.5937,91243.609249488,0
+BBRE.US,D,20210603,000000,93.5474,93.5474,92.947,93.294,43917.909027181,0
+BBRE.US,D,20210604,000000,93.5327,93.6529,92.8306,93.2368,52113.849696173,0
+BBRE.US,D,20210607,000000,93.508,94.6389,93.508,94.4851,36984.676702813,0
+BBRE.US,D,20210608,000000,94.6882,95.6939,94.6882,95.4139,40390.439450798,0
+BBRE.US,D,20210609,000000,95.7126,95.9768,95.5775,95.616,36779.803541677,0
+BBRE.US,D,20210610,000000,95.9059,96.5497,95.6545,96.3801,11276.137651014,0
+BBRE.US,D,20210611,000000,96.4787,96.4787,95.5775,96.0429,39003.995830639,0
+BBRE.US,D,20210614,000000,96.0518,96.3801,95.8595,96.3801,34200.633003224,0
+BBRE.US,D,20210615,000000,96.5694,96.5694,95.199,95.2187,61373.710890071,0
+BBRE.US,D,20210616,000000,95.5194,95.7333,94.4654,94.5038,9997.2017292718,0
+BBRE.US,D,20210617,000000,94.5521,94.5905,93.7495,94.2524,10683.831086147,0
+BBRE.US,D,20210618,000000,93.9911,94.1173,92.6561,92.6561,7019.4413278168,0
+BBRE.US,D,20210621,000000,93.0041,94.8804,92.6945,94.6981,25152.744535451,0
+BBRE.US,D,20210622,000000,94.979,94.979,94.1735,94.1735,7053.924929196,0
+BBRE.US,D,20210623,000000,94.3283,94.4929,94.0798,94.0798,33057.603039858,0
+BBRE.US,D,20210624,000000,94.3964,94.3964,93.4173,93.6716,7030.5977870865,0
+BBRE.US,D,20210625,000000,93.7268,94.4062,93.717,94.4062,6973.8012671678,0
+BBRE.US,D,20210628,000000,94.416,94.4447,93.087,93.7071,12207.194888254,0
+BBRE.US,D,20210629,000000,94.1351,94.1637,93.571,93.5908,7515.396653536,0
+BBRE.US,D,20210630,000000,93.7367,93.999,92.9716,92.9716,153372.91669919,0
+BBRE.US,D,20210701,000000,93.3591,94.3283,92.942,93.5139,306441.56632739,0
+BBRE.US,D,20210702,000000,93.717,94.1153,93.4449,93.8541,22970.135412859,0
+BBRE.US,D,20210706,000000,94.0769,94.6684,93.0476,94.6083,7238.513618932,0
+BBRE.US,D,20210707,000000,94.4929,94.989,94.3668,94.6784,7085.3658598653,0
+BBRE.US,D,20210708,000000,93.8718,94.8035,93.6598,94.416,12338.02972878,0
+BBRE.US,D,20210709,000000,94.9495,96.1721,94.7937,96.1721,7614.7905633938,0
+BBRE.US,D,20210712,000000,96.249,97.2635,96.182,97.1639,614520.08949673,0
+BBRE.US,D,20210713,000000,97.2241,97.2241,95.5618,95.7156,11782.235212433,0
+BBRE.US,D,20210714,000000,96.182,96.812,95.7738,96.5793,7401.8036136984,0
+BBRE.US,D,20210715,000000,96.53,96.8613,96.3663,96.812,10053.998249191,0
+BBRE.US,D,20210716,000000,97.2241,97.4874,96.8218,96.8218,4163.3877547591,0
+BBRE.US,D,20210719,000000,96.0173,96.0173,94.2908,94.7218,9929.2487500833,0
+BBRE.US,D,20210720,000000,95.3173,97.6244,95.3173,97.2932,9737.5604953574,0
+BBRE.US,D,20210721,000000,97.6146,97.8493,97.2438,97.2932,111012.8550755,0
+BBRE.US,D,20210722,000000,97.2735,97.2735,96.2855,96.4748,11382.631125862,0
+BBRE.US,D,20210723,000000,96.9816,97.303,96.9569,97.2932,5130.957040518,0
+BBRE.US,D,20210726,000000,97.3809,97.3809,96.9106,97.2932,124902.64686635,0
+BBRE.US,D,20210727,000000,97.2635,98.0533,97.1946,97.7417,18756.036479601,0
+BBRE.US,D,20210728,000000,97.9646,97.9646,97.2438,97.449,70702.539286727,0
+BBRE.US,D,20210729,000000,97.935,98.3117,97.2735,97.3129,18745.8942439,0
+BBRE.US,D,20210730,000000,97.3129,98.8046,97.3129,97.5367,378337.84675599,0
+BBRE.US,D,20210802,000000,97.7615,98.8244,97.1354,97.1354,126787.07425936,0
+BBRE.US,D,20210803,000000,97.654,97.654,96.6463,97.2438,5759.7756539043,0
+BBRE.US,D,20210804,000000,97.234,97.4292,96.6108,96.6108,12176.768181154,0
+BBRE.US,D,20210805,000000,97.1127,98.0533,97.1127,98.0533,22291.619844544,0
+BBRE.US,D,20210806,000000,98.3609,98.4398,97.8206,97.8955,18536.964188486,0
+BBRE.US,D,20210809,000000,97.6343,97.6343,97.234,97.3996,13453.675655757,0
+BBRE.US,D,20210810,000000,97.3316,97.3414,96.4048,96.4048,8391.6858179968,0
+BBRE.US,D,20210811,000000,96.7746,97.0693,96.3279,96.9549,7811.5499359695,0
+BBRE.US,D,20210812,000000,97.3414,97.3414,96.7923,97.093,6316.5843938221,0
+BBRE.US,D,20210813,000000,97.3711,97.722,97.1127,97.654,8709.1377953999,0
+BBRE.US,D,20210816,000000,97.5071,97.8581,97.5071,97.6047,12629.111893364,0
+BBRE.US,D,20210817,000000,97.4391,97.4391,96.6375,97.4391,7806.4788181196,0
+BBRE.US,D,20210818,000000,97.1621,97.1621,96.5596,96.5694,11009.39685211,0
+BBRE.US,D,20210819,000000,96.2884,96.9382,95.9493,96.8317,6359.1817837612,0
+BBRE.US,D,20210820,000000,96.9007,97.722,96.2105,97.3514,24520.883251354,0
+BBRE.US,D,20210823,000000,97.7516,97.7516,96.9382,97.1719,12868.468655879,0
+BBRE.US,D,20210824,000000,97.4193,97.4193,96.5596,96.8298,8711.1662425398,0
+BBRE.US,D,20210825,000000,97.0063,97.5269,96.6178,96.8909,3731.3285139486,0
+BBRE.US,D,20210826,000000,97.0644,97.2537,96.9382,96.9786,6109.6827855466,0
+BBRE.US,D,20210827,000000,97.3129,98.3117,97.3129,97.935,262167.66482715,0
+BBRE.US,D,20210830,000000,98.1145,98.8046,97.9153,98.8046,12453.651215758,0
+BBRE.US,D,20210831,000000,98.9821,99.5048,98.6568,99.3473,261595.64273368,0
+BBRE.US,D,20210901,000000,99.7021,101.023,99.7021,100.836,6554.9269327669,0
+BBRE.US,D,20210902,000000,101.309,101.408,100.372,101.408,32614.387339779,0
+BBRE.US,D,20210903,000000,101.348,101.487,100.471,101.427,80845.789210075,0
+BBRE.US,D,20210907,000000,101.427,101.427,99.7804,100.155,33668.165628985,0
+BBRE.US,D,20210908,000000,99.9974,100.924,99.9974,100.786,5430.1529936615,0
+BBRE.US,D,20210909,000000,100.342,100.342,98.6271,98.6271,9325.7857259464,0
+BBRE.US,D,20210910,000000,98.9131,98.9131,97.2635,97.2932,119334.55946716,0
+BBRE.US,D,20210913,000000,98.0632,98.706,97.4874,97.9153,9245.6620639182,0
+BBRE.US,D,20210914,000000,98.4694,98.4694,97.1621,97.5269,309782.4187669,0
+BBRE.US,D,20210915,000000,97.7714,98.4398,97.517,97.9055,129157.3147424,0
+BBRE.US,D,20210916,000000,97.9252,98.4299,97.3129,97.9646,21232.770437487,0
+BBRE.US,D,20210917,000000,97.8581,97.8581,96.9569,96.9569,14392.846681556,0
+BBRE.US,D,20210920,000000,96.0745,96.5793,95.4365,96.5596,8405.8849479765,0
+BBRE.US,D,20210921,000000,97.0969,97.4726,96.5399,96.5399,10700.058663266,0
+BBRE.US,D,20210922,000000,97.1946,97.8955,97.1946,97.3996,9233.4913810784,0
+BBRE.US,D,20210923,000000,97.6836,97.7812,97.3612,97.3612,2723.1902853906,0
+BBRE.US,D,20210924,000000,97.0091,97.2093,96.247,96.3723,6822.6819552411,0
+BBRE.US,D,20210927,000000,96.4432,97.1167,95.0954,95.0954,10673.688850447,0
+BBRE.US,D,20210928,000000,94.7917,95.0757,93.9133,94.7818,28476.355174269,0
+BBRE.US,D,20210929,000000,95.3094,95.9739,95.3094,95.5253,17785.424523132,0
+BBRE.US,D,20210930,000000,95.7985,95.7985,93.9181,93.9181,365274.64717467,0
+BBRE.US,D,20211001,000000,94.3333,95.9551,94.1775,95.3883,67909.367575008,0
+BBRE.US,D,20211004,000000,95.2217,95.7787,95.0461,95.476,16795.542318833,0
+BBRE.US,D,20211005,000000,95.6032,95.6032,94.5186,94.7049,7867.3322323183,0
+BBRE.US,D,20211006,000000,94.2455,95.7688,93.3374,95.7688,11251.796285334,0
+BBRE.US,D,20211007,000000,96.2569,96.7439,96.0311,96.033,8188.8411040013,0
+BBRE.US,D,20211008,000000,96.0725,96.2185,95.2906,95.3389,46480.851988516,0
+BBRE.US,D,20211011,000000,95.3488,95.828,94.8607,95.6229,23265.274471723,0
+BBRE.US,D,20211012,000000,95.6811,97.1659,95.408,96.7558,15034.850201352,0
+BBRE.US,D,20211013,000000,96.9993,97.7861,96.5201,97.7861,5599.5283298478,0
+BBRE.US,D,20211014,000000,98.3018,99.0117,98.3018,99.0117,9667.579069029,0
+BBRE.US,D,20211015,000000,99.6129,99.8398,98.8244,99.1005,14652.48791547,0
+BBRE.US,D,20211018,000000,98.6666,99.6426,98.6666,99.4652,43073.06079339,0
+BBRE.US,D,20211019,000000,99.7804,99.7804,99.1302,99.1798,9871.4380065945,0
+BBRE.US,D,20211020,000000,99.1887,100.766,99.1887,100.766,10072.25427345,0
+BBRE.US,D,20211021,000000,100.776,100.905,100.362,100.766,9264.9323117478,0
+BBRE.US,D,20211022,000000,100.856,101.526,100.856,100.984,19223.59354536,0
+BBRE.US,D,20211025,000000,101.161,101.526,100.323,101.28,63338.261945117,0
+BBRE.US,D,20211026,000000,101.437,101.9,101.141,101.555,10785.253443145,0
+BBRE.US,D,20211027,000000,101.684,101.684,100.826,100.826,5954.50657934,0
+BBRE.US,D,20211028,000000,101.3,102.295,100.944,102.265,43030.463403451,0
+BBRE.US,D,20211029,000000,102.059,102.059,101.23,101.23,369954.27472654,0
+BBRE.US,D,20211101,000000,101.28,101.93,100.234,101.832,12455.679662899,0
+BBRE.US,D,20211102,000000,102.354,102.956,102.147,102.541,169872.3057356,0
+BBRE.US,D,20211103,000000,102.621,103.508,102.621,103.39,22720.636414644,0
+BBRE.US,D,20211104,000000,103.32,103.428,101.713,102.059,21262.182921016,0
+BBRE.US,D,20211105,000000,102.709,104,102.709,102.876,18039.994639196,0
+BBRE.US,D,20211108,000000,103.33,103.33,102.295,102.649,20731.743993918,0
+BBRE.US,D,20211109,000000,102.886,103.015,102.591,102.886,7169.5464161735,0
+BBRE.US,D,20211110,000000,102.453,103.301,102.453,102.719,10997.22616927,0
+BBRE.US,D,20211111,000000,103.113,103.113,102.394,102.936,18475.096550717,0
+BBRE.US,D,20211112,000000,103.39,103.39,102.502,102.926,11999.279056409,0
+BBRE.US,D,20211115,000000,103.231,104.099,103.113,104.099,10619.935001239,0
+BBRE.US,D,20211116,000000,104.06,104.06,102.995,103.4,72321.240104411,0
+BBRE.US,D,20211117,000000,103.38,103.942,101.743,103.902,11827.875273082,0
+BBRE.US,D,20211118,000000,104.04,104.179,103.755,104.02,14367.491092306,0
+BBRE.US,D,20211119,000000,104.149,104.149,102.828,103.183,15179.884171858,0
+BBRE.US,D,20211122,000000,103.557,103.646,102.867,102.876,13360.367087318,0
+BBRE.US,D,20211123,000000,103.015,103.912,103.015,103.547,13161.579267602,0
+BBRE.US,D,20211124,000000,103.419,104.849,103.419,104.769,22691.223931115,0
+BBRE.US,D,20211126,000000,102.699,103.498,100.915,101.516,6629.9794769453,0
+BBRE.US,D,20211129,000000,102.482,103.231,101.743,102.512,20526.870832782,0
+BBRE.US,D,20211130,000000,101.89,101.92,100.372,100.372,189876.85142984,0
+BBRE.US,D,20211201,000000,101.121,102.699,98.8342,98.8441,46564.018321253,0
+BBRE.US,D,20211202,000000,99.4949,102.256,99.4156,101.575,17552.153102037,0
+BBRE.US,D,20211203,000000,101.762,101.862,100.431,101.131,24287.61183026,0
+BBRE.US,D,20211206,000000,101.91,103.784,101.91,103.093,18908.170015098,0
+BBRE.US,D,20211207,000000,104.07,104.572,103.803,104.207,19652.610115462,0
+BBRE.US,D,20211208,000000,104.553,105.351,104.149,105.203,11999.279056409,0
+BBRE.US,D,20211209,000000,105.056,105.164,103.646,103.665,28131.519160476,0
+BBRE.US,D,20211210,000000,104.149,104.149,103.36,103.705,69577.765347621,0
+BBRE.US,D,20211213,000000,103.922,104.948,103.183,104.602,27472.273839991,0
+BBRE.US,D,20211214,000000,104.415,104.553,102.837,103.291,34215.846356773,0
+BBRE.US,D,20211215,000000,103.725,104.986,103.725,104.878,10926.230519372,0
+BBRE.US,D,20211216,000000,105.48,105.538,104.08,104.553,59387.861140054,0
+BBRE.US,D,20211217,000000,104.415,105.46,104.316,104.494,19142.455659762,0
+BBRE.US,D,20211220,000000,103.458,103.823,102.571,103.577,23866.709048719,0
+BBRE.US,D,20211221,000000,104.307,105.144,104.307,104.967,6833.8384145108,0
+BBRE.US,D,20211222,000000,105.312,106.002,105.312,105.963,10206.131784688,0
+BBRE.US,D,20211223,000000,105.982,106.022,105.5,105.825,4958.5390336218,0
+BBRE.US,D,20211227,000000,106.012,107.442,105.697,107.442,16717.447103945,0
+BBRE.US,D,20211228,000000,107.501,107.875,107.245,107.807,54579.427194789,0
+BBRE.US,D,20211229,000000,108.192,108.842,107.6,108.644,9309.5581488268,0
+BBRE.US,D,20211230,000000,108.586,109.453,108.586,108.98,24928.601126486,0
+BBRE.US,D,20211231,000000,109.374,109.956,109.256,109.256,413519.23395137,0
+BBRE.US,D,20220103,000000,109.788,109.788,107.186,108.536,56780.292341641,0
+BBRE.US,D,20220104,000000,108.792,109.561,108.734,108.891,20126.252522641,0
+BBRE.US,D,20220105,000000,108.97,108.97,106.486,106.554,19735.7764482,0
+BBRE.US,D,20220106,000000,106.554,107.038,105.982,106.534,13685.932853281,0
+BBRE.US,D,20220107,000000,106.673,106.673,105.667,105.677,199123.52771733,0
+BBRE.US,D,20220110,000000,105.174,105.174,104.04,105.144,21934.613147912,0
+BBRE.US,D,20220111,000000,105.5,105.5,104.03,105.332,59805.721250885,0
+BBRE.US,D,20220112,000000,105.765,106.022,105.49,105.529,11855.259309471,0
+BBRE.US,D,20220113,000000,105.864,106.505,105.44,105.608,136257.89395581,0
+BBRE.US,D,20220114,000000,105.322,105.322,103.774,104.938,82771.799769463,0
+BBRE.US,D,20220118,000000,104.375,104.375,103.202,103.853,150313.00418857,0
+BBRE.US,D,20220119,000000,104.769,104.839,102.414,102.443,111168.0312817,0
+BBRE.US,D,20220120,000000,102.581,103.577,100.944,101.023,37753.458168856,0
+BBRE.US,D,20220121,000000,100.924,101.92,100.54,100.836,45230.314326733,0
+BBRE.US,D,20220124,000000,99.4454,100.678,97.1384,100.511,119698.66572879,0
+BBRE.US,D,20220125,000000,99.593,100.954,98.499,100.274,92734.517897356,0
+BBRE.US,D,20220126,000000,100.905,102.059,98.4299,99.0808,128452.42936127,0
+BBRE.US,D,20220127,000000,99.9191,100.422,97.2073,97.6008,78153.025631785,0
+BBRE.US,D,20220128,000000,97.7191,100.412,96.4403,100.362,103379.80848785,0
+BBRE.US,D,20220131,000000,100.372,101.654,99.7516,101.654,49922.11256145,0
+BBRE.US,D,20220201,000000,101.97,101.97,100.531,101.083,415190.67439469,0
+BBRE.US,D,20220202,000000,101.595,102.649,101.447,102.443,31314.152723067,0
+BBRE.US,D,20220203,000000,101.792,102.069,101.22,101.25,36354.843865857,0
+BBRE.US,D,20220204,000000,100.915,101.28,99.3274,100.254,59463.927907802,0
+BBRE.US,D,20220207,000000,100.471,100.649,99.7615,99.9092,69678.173481049,0
+BBRE.US,D,20220208,000000,100.087,100.087,99.2085,99.377,32152.915615438,0
+BBRE.US,D,20220209,000000,100.599,101.733,100.491,101.713,23519.844587787,0
+BBRE.US,D,20220210,000000,100.826,101.555,98.8736,99.3671,46501.136459915,0
+BBRE.US,D,20220211,000000,99.8002,100.067,98.0928,98.7455,96386.736972847,0
+BBRE.US,D,20220214,000000,98.8638,99.1798,97.3947,97.8176,95676.780473861,0
+BBRE.US,D,20220215,000000,98.8145,99.1798,98.2821,98.6173,48320.653544456,0
+BBRE.US,D,20220216,000000,99.2283,99.4553,98.1637,99.1699,209305.31813634,0
+BBRE.US,D,20220217,000000,98.6568,99.1401,98.3314,98.4891,25999.621216382,0
+BBRE.US,D,20220218,000000,98.0632,99.0808,97.8276,97.9055,61122.183444715,0
+BBRE.US,D,20220222,000000,97.5514,98.0632,96.8337,97.3454,94775.135720151,0
+BBRE.US,D,20220223,000000,98.7947,98.8046,95.9089,96.037,46102.546596914,0
+BBRE.US,D,20220224,000000,93.9704,97.6797,93.9704,97.3947,33614.411779777,0
+BBRE.US,D,20220225,000000,98.2032,99.9875,97.8955,99.929,50303.460623762,0
+BBRE.US,D,20220228,000000,99.1104,99.3958,97.4627,98.4004,1134109.8670671,0
+BBRE.US,D,20220301,000000,98.6962,98.9131,97.1087,97.6698,93554.010541898,0
+BBRE.US,D,20220302,000000,98.568,99.929,98.3018,99.5445,46593.430804783,0
+BBRE.US,D,20220303,000000,100.294,100.531,99.2481,100.412,60979.177921349,0
+BBRE.US,D,20220304,000000,99.6228,101.22,99.4652,101.151,61083.642949057,0
+BBRE.US,D,20220307,000000,100.796,100.866,99.2085,99.2382,62751.026498101,0
+BBRE.US,D,20220308,000000,99.0708,100.481,98.5285,98.9525,30012.903882785,0
+BBRE.US,D,20220309,000000,100.126,101.318,99.9974,100.372,106574.61273327,0
+BBRE.US,D,20220310,000000,99.1986,100.737,99.0906,100.599,61152.610151816,0
+BBRE.US,D,20220311,000000,101.338,101.545,99.593,99.6228,15008.480388532,0
+BBRE.US,D,20220314,000000,99.82,100.431,98.499,98.7357,40892.480117938,0
+BBRE.US,D,20220315,000000,99.2283,100.106,98.6568,99.485,38166.247161837,0
+BBRE.US,D,20220316,000000,100.362,101.043,98.568,100.549,54802.556380184,0
+BBRE.US,D,20220317,000000,100.244,101.9,100.224,101.782,42991.922907792,0
+BBRE.US,D,20220318,000000,101.862,102.265,101.408,102.177,33465.32091499,0
+BBRE.US,D,20220321,000000,102.443,102.492,101.102,101.595,29249.193534592,0
+BBRE.US,D,20220322,000000,102.107,102.462,101.762,101.94,13478.017021436,0
+BBRE.US,D,20220323,000000,101.92,101.93,100.885,100.924,23643.579863324,0
+BBRE.US,D,20220324,000000,101.201,101.516,100.718,101.496,24504.655674236,0
+BBRE.US,D,20220325,000000,102.078,102.808,101.762,102.749,35381.189238678,0
+BBRE.US,D,20220328,000000,103.034,103.872,102.679,103.853,46994.049114925,0
+BBRE.US,D,20220329,000000,104.829,107.245,104.819,107.038,29825.272522339,0
+BBRE.US,D,20220330,000000,106.861,106.861,105.845,106.219,24750.09777817,0
+BBRE.US,D,20220331,000000,106.515,106.937,104.701,104.908,1347843.2853099,0
+BBRE.US,D,20220401,000000,104.859,106.879,104.859,106.851,56355.33266582,0
+BBRE.US,D,20220404,000000,106.861,106.959,105.006,105.904,58888.863143625,0
+BBRE.US,D,20220405,000000,105.795,106.554,104.893,105.154,13219.390011091,0
+BBRE.US,D,20220406,000000,105.144,106.534,104.159,106.466,15105.84585125,0
+BBRE.US,D,20220407,000000,106.387,106.387,104.681,105.507,21608.033158379,0
+BBRE.US,D,20220408,000000,105.48,105.982,104.918,105.548,19847.341040897,0
+BBRE.US,D,20220411,000000,105.52,105.894,104.139,104.287,17832.078807351,0
+BBRE.US,D,20220412,000000,104.198,105.243,104.059,104.395,25024.952365634,0
+BBRE.US,D,20220413,000000,104.701,105.44,104.217,105.341,25687.24035683,0
+BBRE.US,D,20220414,000000,105.583,106.101,104.819,104.859,10219.316691097,0
+BBRE.US,D,20220418,000000,104.996,105.273,104.099,104.474,12119.971661235,0
+BBRE.US,D,20220419,000000,105.006,107.116,105.006,106.879,594256.91679214,0
+BBRE.US,D,20220420,000000,107.58,108.807,107.245,108.457,89810.51134511,0
+BBRE.US,D,20220421,000000,109.286,109.286,107.678,107.767,80751.466418068,0
+BBRE.US,D,20220422,000000,107.245,107.413,105.864,105.864,51297.39972234,0
+BBRE.US,D,20220425,000000,105.667,105.992,103.872,105.628,33125.556019047,0
+BBRE.US,D,20220426,000000,105.381,105.933,104.109,104.149,167278.93606716,0
+BBRE.US,D,20220427,000000,104.366,104.878,103.241,103.33,54870.509359372,0
+BBRE.US,D,20220428,000000,103.972,105.628,102.896,105.283,54086.514539779,0
+BBRE.US,D,20220429,000000,104.632,105.095,100.057,100.087,1081246.5061527,0
+BBRE.US,D,20220502,000000,100.352,100.757,95.5312,97.5327,147883.93873847,0
+BBRE.US,D,20220503,000000,97.8285,99.1104,97.2271,98.6646,59354.391762244,0
+BBRE.US,D,20220504,000000,98.6469,99.6129,96.9214,99.5831,96794.454847977,0
+BBRE.US,D,20220505,000000,99.061,99.603,96.4097,96.9609,80903.599953565,0
+BBRE.US,D,20220506,000000,96.2115,96.4285,94.6439,95.5312,75579.94043475,0
+BBRE.US,D,20220509,000000,94.6142,94.6142,91.0352,91.4,115958.20920271,0
+BBRE.US,D,20220510,000000,93.0169,93.0169,89.3196,89.8027,175918.09243623,0
+BBRE.US,D,20220511,000000,89.7139,91.7057,89.576,89.6745,119217.92375661,0
+BBRE.US,D,20220512,000000,89.6844,90.3056,89.0237,90.3056,100765.14012444,0
+BBRE.US,D,20220513,000000,91.1239,92.6029,90.5126,92.5535,24161.848107582,0
+BBRE.US,D,20220516,000000,92.662,92.879,91.9422,92.1296,34210.775238924,0
+BBRE.US,D,20220517,000000,92.9183,93.3226,92.0014,93.3128,58982.171712063,0
+BBRE.US,D,20220518,000000,93.2635,93.2733,90.1378,90.4041,36123.600891902,0
+BBRE.US,D,20220519,000000,89.9703,90.7295,89.5266,89.576,67341.402375821,0
+BBRE.US,D,20220520,000000,90.4041,90.5521,88.373,89.8027,60839.215068692,0
+BBRE.US,D,20220523,000000,90.5323,90.9858,89.2998,90.6013,75140.78162895,0
+BBRE.US,D,20220524,000000,90.2562,91.3606,88.8167,91.2225,82440.14866208,0
+BBRE.US,D,20220525,000000,90.9267,92.3367,90.907,92.0113,27217.703723926,0
+BBRE.US,D,20220526,000000,92.7397,93.1353,92.3564,92.4648,12862.383314459,0
+BBRE.US,D,20220527,000000,93.293,94.8607,93.0071,94.772,21103.964044099,0
+BBRE.US,D,20220531,000000,93.5889,94.447,93.4804,93.9734,296681.69291349,0
+BBRE.US,D,20220601,000000,94.0818,94.0818,91.9817,93.362,63802.776340167,0
+BBRE.US,D,20220602,000000,93.2635,94.4466,92.1276,94.3973,41962.485984264,0
+BBRE.US,D,20220603,000000,93.717,93.8956,92.8099,93.0663,44230.289886735,0
+BBRE.US,D,20220606,000000,93.8354,93.8354,92.3142,92.524,26269.404685997,0
+BBRE.US,D,20220607,000000,91.9916,94.0227,91.7854,94.0029,216788.25963562,0
+BBRE.US,D,20220608,000000,93.4311,93.4508,91.3309,91.5479,39048.621667717,0
+BBRE.US,D,20220609,000000,91.2817,91.5472,89.3787,89.4083,117851.76460786,0
+BBRE.US,D,20220610,000000,88.2152,88.5899,87.535,87.8504,55239.686738845,0
+BBRE.US,D,20220613,000000,85.6813,85.7799,83.0684,83.3741,75596.16801187,0
+BBRE.US,D,20220614,000000,83.7586,83.8572,82.26,83.0783,79657.119186061,0
+BBRE.US,D,20220615,000000,84.0249,86.2729,83.6699,85.1292,145995.45445117,0
+BBRE.US,D,20220616,000000,83.6305,84.015,82.9008,83.2164,138882.70455492,0
+BBRE.US,D,20220617,000000,83.4432,84.8038,83.177,83.7291,433243.8539403,0
+BBRE.US,D,20220621,000000,84.5774,85.4991,84.2206,84.3792,55916.656225058,0
+BBRE.US,D,20220622,000000,83.517,85.9302,83.517,85.291,14249.328170241,0
+BBRE.US,D,20220623,000000,85.618,87.0054,85.618,86.8172,82492.127500218,0
+BBRE.US,D,20220624,000000,87.2632,88.74,87.2037,88.7003,57266.720032718,0
+BBRE.US,D,20220627,000000,88.6507,89.503,88.1155,88.7795,35455.823720019,0
+BBRE.US,D,20220628,000000,89.2057,90.2241,87.9867,88.0561,32445.928100997,0
+BBRE.US,D,20220629,000000,87.8578,87.8578,86.7578,87.3821,86414.173853265,0
+BBRE.US,D,20220630,000000,86.9163,88.0461,86.1508,87.0452,169961.73240192,0
+BBRE.US,D,20220701,000000,86.8172,88.7597,86.8172,88.5119,36325.595769499,0
+BBRE.US,D,20220705,000000,87.402,88.2345,86.2325,88.2245,94205.797711827,0
+BBRE.US,D,20220706,000000,88.1948,89.1363,87.6596,88.0957,80512.437522169,0
+BBRE.US,D,20220707,000000,88.7498,89.0273,88.1056,88.284,1516583.7854677,0
+BBRE.US,D,20220708,000000,88.1056,88.4029,87.4912,87.7984,16304.694370693,0
+BBRE.US,D,20220711,000000,87.3722,87.7687,86.9758,87.5011,29085.903826326,0
+BBRE.US,D,20220712,000000,87.1443,87.9867,86.5794,87.2037,15641.770662447,0
+BBRE.US,D,20220713,000000,86.3613,87.3128,85.7072,86.7479,115532.36620115,0
+BBRE.US,D,20220714,000000,85.4991,86.0863,85.4793,85.7667,22600.956074581,0
+BBRE.US,D,20220715,000000,87.0154,87.6398,86.3415,87.3326,72176.953878608,0
+BBRE.US,D,20220718,000000,87.957,88.1056,86.6587,86.956,39841.00855417,0
+BBRE.US,D,20220719,000000,87.6398,89.2057,87.5655,89.1462,21979.402034582,0
+BBRE.US,D,20220720,000000,89.0075,90.104,88.7795,89.2751,16482.281239264,0
+BBRE.US,D,20220721,000000,89.1561,89.7409,88.3038,89.731,39083.237313846,0
+BBRE.US,D,20220722,000000,89.8598,90.831,89.7101,90.2661,12860.92174323,0
+BBRE.US,D,20220725,000000,90.4049,90.8905,90.2364,90.613,177618.14807646,0
+BBRE.US,D,20220726,000000,90.6427,90.9301,90.4445,90.6725,27004.303202108,0
+BBRE.US,D,20220727,000000,90.9599,91.4851,90.4247,91.3266,15071.676453682,0
+BBRE.US,D,20220728,000000,92.1194,94.2601,92.1194,94.2601,26196.081146849,0
+BBRE.US,D,20220729,000000,94.5475,95.1323,94.052,94.8151,32280.44942801,0
+BBRE.US,D,20220801,000000,94.3097,94.5773,93.6853,93.9331,22759.371633477,0
+BBRE.US,D,20220802,000000,93.5961,94.0619,92.615,92.6744,48720.35198273,0
+BBRE.US,D,20220803,000000,93.051,93.943,92.7438,92.7735,10981.124378752,0
+BBRE.US,D,20220804,000000,92.9916,93.0907,92.1057,92.605,18025.067159977,0
+BBRE.US,D,20220805,000000,91.6834,92.8726,91.6536,92.8429,14713.475667643,0
+BBRE.US,D,20220808,000000,93.6159,94.4088,93.497,93.7646,11469.488267323,0
+BBRE.US,D,20220809,000000,93.8736,94.4286,93.6672,94.4286,4199.5258351894,0
+BBRE.US,D,20220810,000000,95.4296,95.9747,95.1124,95.8954,196253.67009715,0
+BBRE.US,D,20220811,000000,96.3513,96.827,95.6674,95.7765,24592.754248215,0
+BBRE.US,D,20220812,000000,96.6089,97.4315,96.4603,97.4315,7967.1926945352,0
+BBRE.US,D,20220815,000000,96.9558,97.8081,96.9558,97.6694,62795.120333296,0
+BBRE.US,D,20220816,000000,97.2829,98.1055,97.2829,97.5683,11264.657958687,0
+BBRE.US,D,20220817,000000,96.8072,97.5703,96.5594,97.1342,161681.74465479,0
+BBRE.US,D,20220818,000000,97.1739,97.2829,96.3459,96.4206,7208.4124379128,0
+BBRE.US,D,20220819,000000,95.8656,96.2323,95.0784,95.3007,13435.05201719,0
+BBRE.US,D,20220822,000000,94.4881,94.5079,93.2988,93.3781,16928.26644329,0
+BBRE.US,D,20220823,000000,93.144,93.144,91.8604,92.0699,19496.212923481,0
+BBRE.US,D,20220824,000000,92.0203,93.0015,92.0203,92.724,15410.705930045,0
+BBRE.US,D,20220825,000000,93.279,93.9925,92.9916,93.9925,11368.586637453,0
+BBRE.US,D,20220826,000000,93.6159,93.6159,91.7626,91.7924,13379.556120762,0
+BBRE.US,D,20220829,000000,91.0293,91.723,90.8806,90.9004,10106.307247779,0
+BBRE.US,D,20220830,000000,91.0491,91.1383,89.5427,89.6715,12538.036527646,0
+BBRE.US,D,20220831,000000,89.9688,90.5833,89.0174,89.1561,11943.725927712,0
+BBRE.US,D,20220901,000000,88.5615,89.1859,87.6596,89.176,249432.86510383,0
+BBRE.US,D,20220902,000000,89.9787,90.1472,87.9669,88.1502,14423.887989917,0
+BBRE.US,D,20220906,000000,88.5912,89.2652,88.0561,89.0372,40841.95272248,0
+BBRE.US,D,20220907,000000,88.8786,90.8509,88.8786,90.6824,9998.3425038183,0
+BBRE.US,D,20220908,000000,89.9886,91.1733,89.9738,90.7716,12040.591492387,0
+BBRE.US,D,20220909,000000,91.2473,92.0666,90.8211,91.8518,13973.866720696,0
+BBRE.US,D,20220912,000000,92.347,92.8395,92.347,92.6744,12052.699687971,0
+BBRE.US,D,20220913,000000,90.7716,91.0986,89.1958,89.4054,14922.342041474,0
+BBRE.US,D,20220914,000000,89.057,89.057,87.6993,88.2939,68515.233730626,0
+BBRE.US,D,20220915,000000,88.2245,88.4525,86.7355,86.7776,16446.96566881,0
+BBRE.US,D,20220916,000000,86.0145,86.8668,85.4803,86.7974,26243.504912888,0
+BBRE.US,D,20220919,000000,85.9748,86.5596,85.8262,86.51,36238.82036781,0
+BBRE.US,D,20220920,000000,86.14,86.14,84.2074,84.61,24332,0
+BBRE.US,D,20220921,000000,84.98,85.58,83.27,83.27,161845,0
+BBRE.US,D,20220922,000000,82.32,82.63,81.89,82.27,17263,0
+BBRE.US,D,20220923,000000,81.58,81.885,80.46,81.25,47883,0
+BBRE.US,D,20220926,000000,80.86,80.86,78.28,78.95,21636,0
+BBRE.US,D,20220927,000000,79.47,79.95,77.583,77.78,32063,0
+BBRE.US,D,20220928,000000,78.29,79.75,77.59,79.52,42488,0
+BBRE.US,D,20220929,000000,78.75,78.75,76.84,77.2907,44840,0
+BBRE.US,D,20220930,000000,77.35,78.68,77.35,78.36,284682,0
+BBRE.US,D,20221003,000000,79.35,80.04,78.36,79.66,21451,0
+BBRE.US,D,20221004,000000,80.53,81.69,80.49,81.1,25451,0
+BBRE.US,D,20221005,000000,79.8632,79.99,78.25,79.6,122681,0
+BBRE.US,D,20221006,000000,79.55,79.7,77.6,77.76,40597,0
+BBRE.US,D,20221007,000000,76.84,77.2,75.52,75.97,49563,0
+BBRE.US,D,20221010,000000,76.45,76.61,75.34,75.34,50891,0
+BBRE.US,D,20221011,000000,75.48,76.7361,74.61,76.33,72698,0
+BBRE.US,D,20221012,000000,75.91,76.3,75.68,75.76,246742,0
+BBRE.US,D,20221013,000000,74.2,77.41,73.96,77.07,97399,0
+BBRE.US,D,20221014,000000,77.85,78.13,75.16,75.23,67252,0
+BBRE.US,D,20221017,000000,76.49,78.15,76.49,77.94,59417,0
+BBRE.US,D,20221018,000000,78.95,79.6649,78.2471,78.6719,13777,0
+BBRE.US,D,20221019,000000,78.06,78.28,76.42,76.85,64461,0
+BBRE.US,D,20221020,000000,76.99,78.13,76.66,76.79,17829,0
+BBRE.US,D,20221021,000000,76.79,77.53,75.91,77.48,129597,0
+BBRE.US,D,20221024,000000,77.76,78.32,77.07,77.64,32909,0
+BBRE.US,D,20221025,000000,78.01,80.64,78.01,80.6,285665,0
+BBRE.US,D,20221026,000000,80.67,81.14,80.07,80.39,25578,0
+BBRE.US,D,20221027,000000,80.68,81.37,80.3,80.58,62014,0
+BBRE.US,D,20221028,000000,80.58,82.37,80.09,82.273,13064,0
+BBRE.US,D,20221031,000000,81.46,82.425,81.44,82.1,50382,0
+BBRE.US,D,20221101,000000,82.63,82.8,81.88,81.95,14259,0
+BBRE.US,D,20221102,000000,81.6,82.0712,79.545,79.7,20154,0
+BBRE.US,D,20221103,000000,79.19,80.2,78.06,79.75,35633,0
+BBRE.US,D,20221104,000000,80.29,81.37,79.44,80.84,23663,0
+BBRE.US,D,20221107,000000,81.55,81.56,80.37,80.77,12884,0
+BBRE.US,D,20221108,000000,81.34,81.72,80.61,81.16,15340,0
+BBRE.US,D,20221109,000000,80.76,81.74,80.19,80.35,21273,0
+BBRE.US,D,20221110,000000,82.78,85.91,82.78,85.82,31200,0
+BBRE.US,D,20221111,000000,86.09,86.21,85.0918,85.4,19535,0
+BBRE.US,D,20221114,000000,85.33,85.33,83.48,83.5,24942,0
+BBRE.US,D,20221115,000000,84.59,84.82,83.61,84.31,17424,0
+BBRE.US,D,20221116,000000,84.16,84.32,83.3363,83.49,12884,0
+BBRE.US,D,20221117,000000,82.59,83.1928,82.02,83.04,26202,0
+BBRE.US,D,20221118,000000,83.95,84.35,83.5697,84.32,14209,0
+BBRE.US,D,20221121,000000,83.93,84.64,83.74,84.64,16752,0
+BBRE.US,D,20221122,000000,84.88,85.33,84.45,85.25,59297,0
+BBRE.US,D,20221123,000000,85.09,85.5,84.6055,85.09,19244,0
+BBRE.US,D,20221125,000000,85.38,85.66,85.2808,85.6,5680,0
+BBRE.US,D,20221128,000000,84.64,85.34,83.28,83.38,17644,0
+BBRE.US,D,20221129,000000,83.57,84.96,83.23,84.9,15893,0
+BBRE.US,D,20221130,000000,84.79,86.77,84,86.77,214390,0
+BBRE.US,D,20221201,000000,86.71,87.93,85.63,86.39,978059,0
+BBRE.US,D,20221202,000000,85.52,86.67,85.49,86.3,41413,0
+BBRE.US,D,20221205,000000,85.5479,85.95,84.6287,84.749,23724,0
+BBRE.US,D,20221206,000000,85,85,83.79,84.15,12556,0
+BBRE.US,D,20221207,000000,83.86,84.99,83.86,84.35,41453,0
+BBRE.US,D,20221208,000000,84.8,85.78,84.8,85.07,20889,0
+BBRE.US,D,20221209,000000,84.61,85.5241,84.61,84.7847,30257,0
+BBRE.US,D,20221212,000000,84.83,85.39,84.45,85.38,16893,0
+BBRE.US,D,20221213,000000,87.26,87.97,85.5894,86.65,9174,0
+BBRE.US,D,20221214,000000,86.33,87.69,86.23,86.2869,7055,0
+BBRE.US,D,20221215,000000,85.51,85.74,84.5986,85.1134,22706,0
+BBRE.US,D,20221216,000000,83.75,83.75,82.05,82.9404,9599,0
+BBRE.US,D,20221219,000000,82.54,82.5644,81.49,81.9056,28021,0
+BBRE.US,D,20221220,000000,81.02,81.39,80.07,80.93,24276,0
+BBRE.US,D,20221221,000000,81.56,82.4519,81.3999,81.58,17694,0
+BBRE.US,D,20221222,000000,80.74,81.29,79.708,81.2,36118,0
+BBRE.US,D,20221223,000000,81.06,81.89,80.74,81.87,22926,0
+BBRE.US,D,20221227,000000,82.05,82.05,81.32,81.88,13086,0
+BBRE.US,D,20221228,000000,82.08,82.31,80.35,80.39,25794,0
+BBRE.US,D,20221229,000000,81.06,82.18,81.06,82.08,11856,0
+BBRE.US,D,20221230,000000,81.7,81.84,80.88,81.6,41577,0
+BBRE.US,D,20230103,000000,82.18,82.77,80.7093,81.46,83480,0
+BBRE.US,D,20230104,000000,82.21,83.91,82.16,83.21,12655,0
+BBRE.US,D,20230105,000000,82.76,82.76,80.77,80.97,38746,0
+BBRE.US,D,20230106,000000,81.33,83.19,81.1,82.98,18605,0
+BBRE.US,D,20230109,000000,83.54,83.57,82.63,82.92,25054,0
+BBRE.US,D,20230110,000000,82.6,82.88,82.34,82.88,12999,0
+BBRE.US,D,20230111,000000,83.21,85.9814,83.21,85.9814,8074,0
+BBRE.US,D,20230112,000000,86.23,87.1463,85.88,87.133,38425,0
+BBRE.US,D,20230113,000000,86.22,86.72,86.08,86.49,12484,0
+BBRE.US,D,20230117,000000,86.36,87.325,86.36,86.91,12579,0
+BBRE.US,D,20230118,000000,87.17,87.38,85.7872,85.9,13908,0
+BBRE.US,D,20230119,000000,85.2,86.32,85.2,85.47,43487,0
+BBRE.US,D,20230120,000000,85.47,86.59,85,86.56,55335,0
+BBRE.US,D,20230123,000000,86.83,87.52,86.3,87.39,22177,0
+BBRE.US,D,20230124,000000,87.1,87.94,86.43,87.78,9936,0
+BBRE.US,D,20230125,000000,87.22,87.7,86.92,87.6,21163,0
+BBRE.US,D,20230126,000000,88.13,88.45,87.67,88.45,15819,0
+BBRE.US,D,20230127,000000,88.38,89.94,88.38,89.6,10221,0
+BBRE.US,D,20230130,000000,89.3,89.62,88.49,88.5,17391,0
+BBRE.US,D,20230131,000000,88.54,90.28,88.41,90.23,1225608,0
+BBRE.US,D,20230201,000000,89.99,91.22,88.88,90.65,172896,0
+BBRE.US,D,20230202,000000,91.55,93.49,91.55,92.81,13776,0
+BBRE.US,D,20230203,000000,91.5,91.53,90.4,91.31,382177,0
+BBRE.US,D,20230206,000000,90.14,90.83,89.92,90.8,28097,0
+BBRE.US,D,20230207,000000,89.79,90.95,89.56,90.42,1269258,0
+BBRE.US,D,20230208,000000,90.14,90.54,89.93,90.27,14291,0
+BBRE.US,D,20230209,000000,90.89,90.92,89.18,89.2,15069,0
+BBRE.US,D,20230210,000000,88.84,89.57,88.39,89.53,6623,0
+BBRE.US,D,20230213,000000,90,90.47,90,90.33,11124,0
+BBRE.US,D,20230214,000000,90.17,90.34,89.25,89.66,14837,0
+BBRE.US,D,20230215,000000,89.3,89.8426,88.97,89.8426,9466,0
+BBRE.US,D,20230216,000000,89.04,89.74,88.1,89.21,19669,0
+BBRE.US,D,20230217,000000,89.17,89.17,87.98,88.81,5685,0
+BBRE.US,D,20230221,000000,88.38,88.38,86.95,87.32,14459,0
+BBRE.US,D,20230222,000000,87.65,87.78,86.78,86.82,15784,0
+BBRE.US,D,20230223,000000,87.24,87.52,86.52,87.41,10661,0
+BBRE.US,D,20230224,000000,86.5,86.635,85.9162,86.14,10133,0
+BBRE.US,D,20230227,000000,86.98,87.15,85.95,86.241,5419,0
+BBRE.US,D,20230228,000000,86.2,86.97,85.99,85.99,385570,0
+BBRE.US,D,20230301,000000,85.555,85.555,84.2,84.75,21268,0
+BBRE.US,D,20230302,000000,84.22,86,84.22,85.92,8621,0
+BBRE.US,D,20230303,000000,86.45,87.26,86.45,87.17,6086,0
+BBRE.US,D,20230306,000000,87.27,87.685,86.9,87.12,5944,0
+BBRE.US,D,20230307,000000,87.04,87.04,85.1635,85.19,9378,0
+BBRE.US,D,20230308,000000,85.2,86.405,85.19,86.04,10115,0
+BBRE.US,D,20230309,000000,85.98,86.06,83.96,84.08,11872,0
+BBRE.US,D,20230310,000000,83.83,83.88,80.5743,80.84,19506,0
+BBRE.US,D,20230313,000000,80.25,82.57,80.25,81.8389,14413,0
+BBRE.US,D,20230314,000000,83.14,83.36,82.25,82.64,17714,0
+BBRE.US,D,20230315,000000,81.72,82.61,81.2622,82.4,21550,0
+BBRE.US,D,20230316,000000,81.32,82.35,81.32,81.96,20212,0
+BBRE.US,D,20230317,000000,81.22,81.42,80,80.01,31143,0
+BBRE.US,D,20230320,000000,80.39,81.24,80.28,81,20119,0
+BBRE.US,D,20230321,000000,81.23,81.23,79.41,79.9594,7919,0
+BBRE.US,D,20230322,000000,78.88,79.13,76.88,76.93,8382,0
+BBRE.US,D,20230323,000000,77.28,78.22,76.47,76.47,51612,0
+BBRE.US,D,20230324,000000,75.95,78.2237,75.95,78.09,22711,0
+BBRE.US,D,20230327,000000,78.97,79.21,78.4794,78.5,98577,0
+BBRE.US,D,20230328,000000,77.91,78.52,77.78,78.3671,4664,0
+BBRE.US,D,20230329,000000,79.46,80.11,79.31,80.11,8406,0
+BBRE.US,D,20230330,000000,80.95,81.21,80.75,81.0775,16309,0
+BBRE.US,D,20230331,000000,81.58,83.04,81.58,82.89,579962,0
+BBRE.US,D,20230403,000000,83,83.72,82.08,82.44,18817,0
+BBRE.US,D,20230404,000000,82.4,82.56,81.7,82.08,22912,0
+BBRE.US,D,20230405,000000,82.13,82.3102,81.52,81.7,13147,0
+BBRE.US,D,20230406,000000,81.69,82.23,81.37,82.23,9164,0
+BBRE.US,D,20230410,000000,81.81,82.51,81.35,82.51,20079,0
+BBRE.US,D,20230411,000000,82.7,83.29,82.53,82.8519,153541,0
+BBRE.US,D,20230412,000000,83.6,83.6,82.37,82.37,23145,0
+BBRE.US,D,20230413,000000,82.52,82.52,81.1366,81.87,72530,0
+BBRE.US,D,20230414,000000,82.12,82.43,80.12,80.69,75944,0
+BBRE.US,D,20230417,000000,81.38,82.4808,81.25,82.4808,19409,0
+BBRE.US,D,20230418,000000,82.64,82.67,81.97,82.29,45621,0
+BBRE.US,D,20230419,000000,82.05,82.95,81.7,82.89,9420,0
+BBRE.US,D,20230420,000000,82.51,82.5532,81.87,82.23,13955,0
+BBRE.US,D,20230421,000000,82.34,82.61,81.88,82.46,6371,0
+BBRE.US,D,20230424,000000,82.65,82.8,81.8,82.23,17246,0
+BBRE.US,D,20230425,000000,81.87,82.0065,81.3889,81.49,56544,0
+BBRE.US,D,20230426,000000,81.395,81.97,80.62,80.83,18398,0
+BBRE.US,D,20230427,000000,80.88,82.6,80.88,82.4621,6824,0
+BBRE.US,D,20230428,000000,82.505,83.76,82.505,83.6414,6805,0
+BBRE.US,D,20230501,000000,83.43,83.83,82.978,83.15,25156,0
+BBRE.US,D,20230502,000000,82.77,82.89,81.34,81.9952,15819,0
+BBRE.US,D,20230503,000000,82.28,83.07,81.71,81.8067,11179,0
+BBRE.US,D,20230504,000000,81.6,82.975,81.6,82.63,16503,0
+BBRE.US,D,20230505,000000,83.46,84.16,83.2858,84.03,34873,0
+BBRE.US,D,20230508,000000,83.82,84.12,83.6,83.77,9257,0
+BBRE.US,D,20230509,000000,83.42,83.56,82.8,83.23,6500,0
+BBRE.US,D,20230510,000000,83.905,84.18,83.19,83.99,51903,0
+BBRE.US,D,20230511,000000,83.24,83.28,82.64,83.1,20609,0
+BBRE.US,D,20230512,000000,82.88,82.9,82.27,82.9,16238,0
+BBRE.US,D,20230515,000000,83.02,83.21,82.7136,82.92,9952,0
+BBRE.US,D,20230516,000000,82.93,82.93,80.7991,80.7991,9999,0
+BBRE.US,D,20230517,000000,81.41,81.7199,80.87,81.6642,9207,0
+BBRE.US,D,20230518,000000,81.35,81.72,80.72,81.2478,18342,0
+BBRE.US,D,20230519,000000,81.86,81.86,80.9,81.1824,31626,0
+BBRE.US,D,20230522,000000,81.53,81.93,80.94,81.5078,10349,0
+BBRE.US,D,20230523,000000,81.62,82.16,80.93,80.97,13425,0
+BBRE.US,D,20230524,000000,80.87,80.87,79.29,79.29,22556,0
+BBRE.US,D,20230525,000000,79.0975,79.59,78.63,79.25,15181,0
+BBRE.US,D,20230526,000000,79.6,80.485,79.22,80.37,12625,0
+BBRE.US,D,20230530,000000,80.85,81.3,80.5929,80.76,33108,0
+BBRE.US,D,20230531,000000,80.47,81.25,80.47,81.17,16186,0
+BBRE.US,D,20230601,000000,81.15,81.2272,80.498,81.0244,7251,0
+BBRE.US,D,20230602,000000,82.225,83.2499,82.1,83.14,8013,0
+BBRE.US,D,20230605,000000,83.09,83.26,82.59,82.64,17574,0
+BBRE.US,D,20230606,000000,82.6,83.55,82.57,83.44,6633,0
+BBRE.US,D,20230607,000000,83.83,85.24,83.45,84.97,11774,0
+BBRE.US,D,20230608,000000,84.76,84.76,83.76,84.37,8093,0
+BBRE.US,D,20230609,000000,84.49,84.5,83.79,84.0238,5096,0
+BBRE.US,D,20230612,000000,84.24,84.24,83.33,83.8337,4849,0
+BBRE.US,D,20230613,000000,84.06,84.36,84.06,84.29,7236,0
+BBRE.US,D,20230614,000000,84.48,85.0499,84.3,84.62,9401,0
+BBRE.US,D,20230615,000000,84.63,84.8394,83.98,84.8394,4112,0
+BBRE.US,D,20230616,000000,84.95,85.4981,84.85,85.0144,4841,0
+BBRE.US,D,20230620,000000,83.84,83.84,83.12,83.15,3790,0
+BBRE.US,D,20230621,000000,82.68,82.9356,82.4247,82.63,6554,0
+BBRE.US,D,20230622,000000,82.7,82.7,80.99,81.42,20950,0
+BBRE.US,D,20230623,000000,81.15,81.15,80.14,80.14,78751,0
+BBRE.US,D,20230626,000000,80.24,82.25,80.24,82.16,5837,0
+BBRE.US,D,20230627,000000,82.34,83.325,82.33,83.2106,6151,0
+BBRE.US,D,20230628,000000,83.22,83.22,82.38,82.7374,99452,0
+BBRE.US,D,20230629,000000,82.89,83.839,82.89,83.839,5241,0
+BBRE.US,D,20230630,000000,84.6,84.6,83.25,84.43,123984,0
+BBRE.US,D,20230703,000000,84.36,85.6822,84.28,85.3438,5144,0
+BBRE.US,D,20230705,000000,85.3113,85.98,85.3113,85.3875,4392,0
+BBRE.US,D,20230706,000000,84,84.898,83.09,84.898,4991,0
+BBRE.US,D,20230707,000000,84.54,85.17,84.4,84.5751,18451,0
+BBRE.US,D,20230710,000000,84.65,84.96,84.29,84.96,4530,0
+BBRE.US,D,20230711,000000,85.06,86.1993,85.02,86.1993,4892,0
+BBRE.US,D,20230712,000000,87.21,87.45,86.55,86.55,8894,0
+BBRE.US,D,20230713,000000,86.49,87.1506,86.49,87.1506,6353,0
+BBRE.US,D,20230714,000000,86.87,87.13,86.56,87.13,10243,0
+BBRE.US,D,20230717,000000,86.79,87.3,86.75,87.02,11167,0
+BBRE.US,D,20230718,000000,86.86,86.86,85.66,86.1836,19754,0
+BBRE.US,D,20230719,000000,86.67,87.275,86.67,87.1429,74470,0
+BBRE.US,D,20230720,000000,86.95,87.4476,86.6341,87.4476,10845,0
+BBRE.US,D,20230721,000000,87.85,88.2399,87.45,87.9635,12730,0
+BBRE.US,D,20230724,000000,88.22,88.7,88.0942,88.4786,8551,0
+BBRE.US,D,20230725,000000,88.14,88.32,87.84,87.8548,5358,0
+BBRE.US,D,20230726,000000,88.41,88.41,87.97,88.237,7296,0
+BBRE.US,D,20230727,000000,88.7,88.7,86.2573,86.2573,8102,0
+BBRE.US,D,20230728,000000,87.38,87.38,86.125,86.3143,2363,0
+BBRE.US,D,20230731,000000,86.54,87.1986,86.54,86.7613,3384,0
+BBRE.US,D,20230801,000000,86.38,86.89,86.1657,86.47,5191,0
+BBRE.US,D,20230802,000000,85.82,86.21,85.6,86.1414,2834,0
+BBRE.US,D,20230803,000000,85.7,85.7,84.0701,85.2876,27361,0
+BBRE.US,D,20230804,000000,84.92,85.7473,84.31,84.4805,6490,0
+BBRE.US,D,20230807,000000,85.506,85.89,85.506,85.8756,1649,0
+BBRE.US,D,20230808,000000,85.1,85.1,84.51,85.02,4226,0
+BBRE.US,D,20230809,000000,84.62,85.486,84.62,85,3211,0
+BBRE.US,D,20230810,000000,85.67,85.78,84.44,84.6052,5187,0
+BBRE.US,D,20230811,000000,84.55,84.87,84.24,84.7167,4929,0
+BBRE.US,D,20230814,000000,84.7,84.7,83.9301,84.06,6559,0
+BBRE.US,D,20230815,000000,83.35,83.5,82.95,83.1763,6451,0
+BBRE.US,D,20230816,000000,83.28,83.28,82.48,82.56,4784,0
+BBRE.US,D,20230817,000000,82.9,83.07,81.9098,81.9098,17150,0
+BBRE.US,D,20230818,000000,81.55,82.13,81.53,82.0404,6659,0
+BBRE.US,D,20230821,000000,81.53,81.5393,80.775,81.36,3806,0
+BBRE.US,D,20230822,000000,81.44,81.78,81.44,81.61,2043,0
+BBRE.US,D,20230823,000000,82.09,82.93,82.03,82.8571,22148,0
+BBRE.US,D,20230824,000000,83.12,83.91,82.58,82.65,4984,0
+BBRE.US,D,20230825,000000,82.67,82.96,82.67,82.698,9617,0
+BBRE.US,D,20230828,000000,83.6,83.87,83.4303,83.4303,1819,0
+BBRE.US,D,20230829,000000,83.46,84.37,83.3314,84.37,4108,0
+BBRE.US,D,20230830,000000,84.56,84.73,84.4769,84.7222,7076,0
+BBRE.US,D,20230831,000000,84.54,84.54,84.137,84.1483,77616,0
+BBRE.US,D,20230901,000000,84.63,84.64,84.02,84.2069,68856,0
+BBRE.US,D,20230905,000000,84.27,84.27,83.1381,83.1381,10488,0
+BBRE.US,D,20230906,000000,83.06,83.24,82.66,83.12,6430,0
+BBRE.US,D,20230907,000000,83.01,83.9034,83.01,83.5452,5817,0
+BBRE.US,D,20230908,000000,83.86,83.86,83.0948,83.2034,3980,0
+BBRE.US,D,20230911,000000,83.61,83.61,83.051,83.2278,3572,0
+BBRE.US,D,20230912,000000,83.4,83.5547,83.03,83.4091,7338,0
+BBRE.US,D,20230913,000000,83.58,83.58,82.48,82.6457,5265,0
+BBRE.US,D,20230914,000000,83.1,84.37,83.1,84.1791,3679,0
+BBRE.US,D,20230915,000000,83.65,84.08,83.65,83.9398,2046,0
+BBRE.US,D,20230918,000000,83.22,83.57,83.0925,83.0925,22175,0
+BBRE.US,D,20230919,000000,82.24,82.59,82.01,82.01,61586,0
+BBRE.US,D,20230920,000000,82.74,83.1956,82.18,82.21,36666,0
+BBRE.US,D,20230921,000000,81.76,81.76,79.47,79.47,60710,0
+BBRE.US,D,20230922,000000,79.54,79.8621,78.94,78.94,2925,0
+BBRE.US,D,20230925,000000,78.57,78.8433,78.46,78.8279,20774,0
+BBRE.US,D,20230926,000000,78.28,78.29,77.0124,77.39,69054,0
+BBRE.US,D,20230927,000000,77.8097,78.1616,76.64,76.8368,26698,0
+BBRE.US,D,20230928,000000,76.91,77.7968,76.91,77.6316,11127,0
+BBRE.US,D,20230929,000000,78.47,78.82,77.42,77.78,214924,0
+BBRE.US,D,20231002,000000,77.69,77.86,76,76.34,9968,0
+BBRE.US,D,20231003,000000,75.91,75.96,74.66,74.82,72287,0
+BBRE.US,D,20231004,000000,75.26,75.91,74.54,75.8941,272678,0
+BBRE.US,D,20231005,000000,75.9,76.31,75.59,76.27,31132,0
+BBRE.US,D,20231006,000000,75.82,76.86,74.94,76.4196,11659,0
+BBRE.US,D,20231009,000000,76.19,77.4135,76.19,77.28,14070,0
+BBRE.US,D,20231010,000000,77.42,78.33,77.01,77.7032,7381,0
+BBRE.US,D,20231011,000000,78.09,79,78.09,78.9419,8467,0
+BBRE.US,D,20231012,000000,78.88,78.88,77.48,77.79,22438,0
+BBRE.US,D,20231013,000000,78.36,78.36,77.16,77.5041,6188,0
+BBRE.US,D,20231016,000000,78.07,78.63,77.635,78.46,7465,0
+BBRE.US,D,20231017,000000,78.09,79.43,78.09,78.5296,4772,0
+BBRE.US,D,20231018,000000,78.15,78.15,76.9,76.92,11930,0
+BBRE.US,D,20231019,000000,76.54,76.77,75.25,75.25,30580,0
+BBRE.US,D,20231020,000000,75.27,75.76,74.6301,74.6301,9083,0
+BBRE.US,D,20231023,000000,73.99,74.5254,73.82,73.82,2451,0
+BBRE.US,D,20231024,000000,74.15,74.79,74.15,74.6727,33181,0
+BBRE.US,D,20231025,000000,74,74,72.98,73.0011,37600,0
+BBRE.US,D,20231026,000000,73.43,74.0888,73.43,73.91,49222,0
+BBRE.US,D,20231027,000000,74.12,74.12,72.4768,72.63,83930,0
+BBRE.US,D,20231030,000000,73.22,73.75,72.24,73.15,68700,0
+BBRE.US,D,20231031,000000,73.53,74.3303,73.14,74.3303,7902,0
+BBRE.US,D,20231101,000000,74.63,74.91,74.05,74.88,13269,0
+BBRE.US,D,20231102,000000,75.76,77.329,75.76,77.16,18276,0
+BBRE.US,D,20231103,000000,78.18,79.51,78.18,78.72,33653,0
+BBRE.US,D,20231106,000000,78.34,78.34,77.19,77.61,57489,0
+BBRE.US,D,20231107,000000,77.72,77.72,76.795,76.8145,5962,0
+BBRE.US,D,20231108,000000,77.18,77.4,76.95,77.35,8799,0
+BBRE.US,D,20231109,000000,77.71,77.71,75.94,76.0648,29668,0
+BBRE.US,D,20231110,000000,76.58,76.84,76,76.8183,7375,0
+BBRE.US,D,20231113,000000,76.24,76.35,75.69,76.035,25324,0
+BBRE.US,D,20231114,000000,77.96,80.66,77.96,80.04,28633,0
+BBRE.US,D,20231115,000000,80.09,80.81,80.03,80.15,34345,0
+BBRE.US,D,20231116,000000,80.34,80.34,79.76,79.76,57969,0
+BBRE.US,D,20231117,000000,80.4,80.4,79.57,79.73,14286,0
+BBRE.US,D,20231120,000000,79.44,80.28,79.3,80.2642,30351,0
+BBRE.US,D,20231121,000000,80.2,80.2,79.68,79.9,14951,0
+BBRE.US,D,20231122,000000,80.76,80.76,79.99,80.26,9619,0
+BBRE.US,D,20231124,000000,80.3,80.47,80.1,80.44,5083,0
+BBRE.US,D,20231127,000000,80.22,81.0277,80.11,80.64,13053,0
+BBRE.US,D,20231128,000000,80.24,81.04,80.17,81.04,11404,0
+BBRE.US,D,20231129,000000,81.75,82.01,81.34,81.37,14501,0
+BBRE.US,D,20231130,000000,81.39,82.12,81.06,82.05,29449,0
+BBRE.US,D,20231201,000000,82.09,84.218,81.99,84.218,10392,0
+BBRE.US,D,20231204,000000,83.65,85.09,83.65,85.09,13519,0
+BBRE.US,D,20231205,000000,84.57,84.67,83.96,84.42,15113,0
+BBRE.US,D,20231206,000000,84.65,85.4,84.01,84.03,16943,0
+BBRE.US,D,20231207,000000,83.94,84.5442,83.79,84.35,24868,0
+BBRE.US,D,20231208,000000,84.06,84.46,83.68,84.43,15045,0
+BBRE.US,D,20231211,000000,84.26,84.88,84.13,84.79,8931,0
+BBRE.US,D,20231212,000000,84.83,85.1076,84.44,84.84,8556,0
+BBRE.US,D,20231213,000000,84.98,88.16,84.95,88.07,13045,0
+BBRE.US,D,20231214,000000,90.02,90.96,90.02,90.82,48938,0
+BBRE.US,D,20231215,000000,90.63,90.63,88.85,89.5,71972,0
+BBRE.US,D,20231218,000000,90.09,90.09,89.19,89.19,27332,0
+BBRE.US,D,20231219,000000,88.63,89.1438,88.63,88.9,27138,0
+BBRE.US,D,20231220,000000,88.86,89.43,87.63,87.66,17876,0
+BBRE.US,D,20231221,000000,88.34,88.5,87.47,88.36,11750,0
+BBRE.US,D,20231222,000000,88.73,89.25,88.42,88.63,12343,0
+BBRE.US,D,20231226,000000,88.78,89.56,88.78,89.42,11212,0
+BBRE.US,D,20231227,000000,89.55,89.85,89.2,89.75,13256,0
+BBRE.US,D,20231228,000000,89.69,90.5,89.65,90.5,12720,0
+BBRE.US,D,20231229,000000,90.34,90.34,89.3231,89.35,343950,0
+BBRE.US,D,20240102,000000,88.97,90.2451,88.9,90.2229,16579,0
+BBRE.US,D,20240103,000000,89.74,89.74,88.07,88.21,59342,0
+BBRE.US,D,20240104,000000,87.79,88.59,87.78,88.05,10866,0
+BBRE.US,D,20240105,000000,87.76,88.58,86.99,87.84,23981,0
+BBRE.US,D,20240108,000000,87.8,89.22,87.72,89.22,10269,0
+BBRE.US,D,20240109,000000,88.83,88.98,88.05,88.72,12021,0
+BBRE.US,D,20240110,000000,88.99,89.3987,88.84,89.11,8661,0
+BBRE.US,D,20240111,000000,88.46,88.82,88.0316,88.2581,30507,0
+BBRE.US,D,20240112,000000,89.01,89.36,88.33,88.91,37231,0
+BBRE.US,D,20240116,000000,88.47,88.75,88.05,88.39,48664,0
+BBRE.US,D,20240117,000000,87.45,88.16,85.75,86.66,42197,0
+BBRE.US,D,20240118,000000,86.88,86.96,85.61,86.0263,16975,0
+BBRE.US,D,20240119,000000,86.15,87.28,85.72,87.19,18987,0
+BBRE.US,D,20240122,000000,87.78,88.29,87.389,87.59,22771,0
+BBRE.US,D,20240123,000000,87.88,88.15,86.73,87.06,16895,0
+BBRE.US,D,20240124,000000,87.8,87.82,85.81,85.89,14891,0
+BBRE.US,D,20240125,000000,87.14,87.18,86.39,86.72,16397,0
+BBRE.US,D,20240126,000000,87.03,87.29,86.46,86.69,26534,0
+BBRE.US,D,20240129,000000,86.69,87.34,86.51,87.1582,11451,0
+BBRE.US,D,20240130,000000,86.93,86.98,86.29,86.51,16103,0
+BBRE.US,D,20240131,000000,86.74,87.14,85.48,85.64,86346,0
+BBRE.US,D,20240201,000000,85.63,87.11,85.03,87.11,28668,0
+BBRE.US,D,20240202,000000,86.28,86.58,85.06,86.25,36621,0
+BBRE.US,D,20240205,000000,85.4,85.4,84.28,84.52,48277,0
+BBRE.US,D,20240206,000000,84.59,85.73,84.43,85.64,22147,0
+BBRE.US,D,20240207,000000,85.85,85.85,85,85.4,10622,0
+BBRE.US,D,20240208,000000,85.42,86.5,85.34,86.2413,15519,0
+BBRE.US,D,20240209,000000,86.43,86.43,85.56,86.28,9621,0
+BBRE.US,D,20240212,000000,86.31,86.67,86.11,86.25,18871,0
+BBRE.US,D,20240213,000000,84.29,84.58,83.55,84.58,26885,0
+BBRE.US,D,20240214,000000,85.25,85.625,84.62,85.2,33786,0
+BBRE.US,D,20240215,000000,85.84,87.2608,85.84,87.2608,22531,0
+BBRE.US,D,20240216,000000,85.98,87.02,85.8,86.56,28185,0
+BBRE.US,D,20240220,000000,86.08,86.65,85.71,86.3,24130,0
+BBRE.US,D,20240221,000000,86.25,87.05,86.25,87.01,19424,0
+BBRE.US,D,20240222,000000,87,87.29,87,87.2,15522,0
+BBRE.US,D,20240223,000000,87.15,87.34,86.92,86.93,15214,0
+BBRE.US,D,20240226,000000,86.62,86.88,85.9,86.075,21296,0
+BBRE.US,D,20240227,000000,86.56,86.89,86.06,86.2154,11994,0
+BBRE.US,D,20240228,000000,85.61,87.2441,85.61,86.6893,12577,0
+BBRE.US,D,20240229,000000,87.35,87.65,87.07,87.21,92471,0
+BBRE.US,D,20240301,000000,87.17,88.22,86.27,88.21,22044,0
+BBRE.US,D,20240304,000000,88.11,89.02,87.41,89.02,15094,0
+BBRE.US,D,20240305,000000,88.79,88.94,87.525,87.87,20728,0
+BBRE.US,D,20240306,000000,88.48,88.502,88,88.23,10346,0
+BBRE.US,D,20240307,000000,88.61,88.85,87.91,88.46,8676,0
+BBRE.US,D,20240308,000000,88.69,89.515,88.69,89.353,9019,0
+BBRE.US,D,20240311,000000,89.33,89.67,88.66,88.9509,12727,0
+BBRE.US,D,20240312,000000,88.91,89.15,88.3299,88.79,8351,0
+BBRE.US,D,20240313,000000,88.69,89.18,88.3495,88.35,10655,0
+BBRE.US,D,20240314,000000,88.11,88.12,86.335,86.89,7684,0
+BBRE.US,D,20240315,000000,86.78,87.0314,86.3701,86.78,8094,0
+BBRE.US,D,20240318,000000,87.03,87.26,86.77,86.9,25456,0
+BBRE.US,D,20240319,000000,86.22,86.61,85.9244,86.39,8151,0
+BBRE.US,D,20240320,000000,85.81,87.169,85.47,86.87,18174,0
+BBRE.US,D,20240321,000000,87.4,87.8334,86.96,87.62,11938,0
+BBRE.US,D,20240322,000000,87.48,87.64,86.33,86.33,10169,0
+BBRE.US,D,20240325,000000,86.36,86.54,85.68,85.68,6344,0
+BBRE.US,D,20240326,000000,85.98,85.98,85.29,85.29,10498,0
+BBRE.US,D,20240327,000000,86.14,87.59,86.14,87.56,30946,0
+BBRE.US,D,20240328,000000,87.94,88.565,87.94,88.48,14555,0
+BBRE.US,D,20240401,000000,88.64,88.64,86.95,86.96,11901,0
+BBRE.US,D,20240402,000000,86.19,86.19,85.4907,85.78,7876,0
+BBRE.US,D,20240403,000000,85.51,85.94,85.46,85.84,8337,0
+BBRE.US,D,20240404,000000,86.45,86.875,85.08,85.33,9028,0
+BBRE.US,D,20240405,000000,85.24,85.93,84.95,85.86,12362,0
+BBRE.US,D,20240408,000000,86.25,87.11,86.25,87.0671,6572,0
+BBRE.US,D,20240409,000000,87.54,88.0733,87.25,88.0733,36638,0
+BBRE.US,D,20240410,000000,86.3,86.3,84.4362,84.88,14474,0
+BBRE.US,D,20240411,000000,85.27,85.47,84.435,85.04,23741,0
+BBRE.US,D,20240412,000000,84.73,84.76,84.073,84.073,8402,0
+BBRE.US,D,20240415,000000,84.59,84.69,82.52,82.76,14471,0
+BBRE.US,D,20240416,000000,82.7,82.7,81.55,81.69,25848,0
+BBRE.US,D,20240417,000000,81.5406,81.56,81.03,81.03,9032,0
+BBRE.US,D,20240418,000000,81.24,81.24,80.8,81.1143,8630,0
+BBRE.US,D,20240419,000000,81.31,81.595,81.25,81.55,79056,0
+BBRE.US,D,20240422,000000,81.97,82.46,81.33,82.27,12037,0
+BBRE.US,D,20240423,000000,82.47,83.28,82.47,83.1,13103,0
+BBRE.US,D,20240424,000000,82.61,83.2,82.27,83.07,25171,0
+BBRE.US,D,20240425,000000,82.31,82.72,81.86,82.56,16716,0
+BBRE.US,D,20240426,000000,82.71,83.32,82.67,82.67,11013,0
+BBRE.US,D,20240429,000000,83.26,83.715,83.12,83.46,23195,0
+BBRE.US,D,20240430,000000,82.92,83.28,82.16,82.16,14412,0
+BBRE.US,D,20240501,000000,82.05,83.28,82,82,19955,0
+BBRE.US,D,20240502,000000,82.83,83.28,82.065,83.22,20060,0
+BBRE.US,D,20240503,000000,84.83,85.2,83.5762,83.78,12861,0
+BBRE.US,D,20240506,000000,84.39,84.39,83.76,84.0461,6183,0
+BBRE.US,D,20240507,000000,84.64,84.94,84.56,84.8262,6612,0
+BBRE.US,D,20240508,000000,84.19,84.255,83.9291,83.96,4466,0
+BBRE.US,D,20240509,000000,84.84,85.6734,84.84,85.6734,6151,0
+BBRE.US,D,20240510,000000,85.8,85.87,85.2192,85.4981,11025,0
+BBRE.US,D,20240513,000000,85.86,85.86,85.42,85.7743,23454,0
+BBRE.US,D,20240514,000000,86.11,86.8605,86.11,86.56,14042,0
+BBRE.US,D,20240515,000000,87.52,87.9032,87.41,87.6,5148,0
+BBRE.US,D,20240516,000000,87.62,87.6991,87.42,87.42,3598,0
+BBRE.US,D,20240517,000000,87.42,87.54,87.3551,87.4845,7665,0
+BBRE.US,D,20240520,000000,87.63,87.7434,87.06,87.07,15272,0
+BBRE.US,D,20240521,000000,86.92,87.115,86.78,86.99,9035,0
+BBRE.US,D,20240522,000000,86.91,87.08,86.14,86.18,7305,0
+BBRE.US,D,20240523,000000,86.24,86.24,84.4489,84.4489,7323,0
+BBRE.US,D,20240524,000000,84.9086,84.9086,84.4684,84.4684,30880,0
+BBRE.US,D,20240528,000000,85.05,85.05,84,84,2844,0
+BBRE.US,D,20240529,000000,83.3,83.3,82.83,83.2,10339,0
+BBRE.US,D,20240530,000000,83.55,84.38,83.55,84.38,4309,0
+BBRE.US,D,20240531,000000,84.9,86,84.62,86,8480,0
+BBRE.US,D,20240603,000000,86.42,86.42,85.4,85.6551,4184,0
+BBRE.US,D,20240604,000000,85.6693,86.7961,85.6693,86.4772,4456,0
+BBRE.US,D,20240605,000000,86.03,86.41,85.9399,86.41,3811,0
+BBRE.US,D,20240606,000000,86.01,86.6006,85.69,86.6006,10256,0
+BBRE.US,D,20240607,000000,85.65,86.215,85.31,86.03,8866,0
+BBRE.US,D,20240610,000000,85.64,86.4965,85.46,86.2361,8407,0
+BBRE.US,D,20240611,000000,86.02,86.2632,85.973,85.973,3726,0
+BBRE.US,D,20240612,000000,87.84,88.04,86.57,86.63,30607,0
+BBRE.US,D,20240613,000000,86.55,87.38,86.47,87.1258,8913,0
+BBRE.US,D,20240614,000000,87.33,87.33,86.52,87.18,11317,0
+BBRE.US,D,20240617,000000,86.63,87.15,86.58,87.0642,4589,0
+BBRE.US,D,20240618,000000,87.46,87.46,87.14,87.4531,4260,0
+BBRE.US,D,20240620,000000,87.39,87.39,87.02,87.1296,3518,0
+BBRE.US,D,20240621,000000,86.98,87.3043,86.92,87.3043,2924,0
+BBRE.US,D,20240624,000000,87.34,88.68,87.31,88.08,18930,0
+BBRE.US,D,20240625,000000,87.39,87.39,85.82,86.13,16245,0
+BBRE.US,D,20240626,000000,85.81,85.9896,85.78,85.9896,12473,0
+BBRE.US,D,20240627,000000,86.37,86.65,85.9099,86.5913,191395,0
+BBRE.US,D,20240628,000000,87.15,87.72,86.905,87.72,9099,0
+BBRE.US,D,20240701,000000,87.54,87.58,86.5,86.85,82092,0
+BBRE.US,D,20240702,000000,86.99,87.41,86.9626,87.41,7479,0
+BBRE.US,D,20240703,000000,87.555,87.93,87.2288,87.2695,3295,0
+BBRE.US,D,20240705,000000,87.25,87.5239,87.25,87.5239,6625,0
+BBRE.US,D,20240708,000000,87.77,87.91,87.4296,87.6316,7142,0
+BBRE.US,D,20240709,000000,87.65,87.77,86.99,87.6,4959,0
+BBRE.US,D,20240710,000000,88.045,88.4161,87.59,88.4161,4584,0
+BBRE.US,D,20240711,000000,89.98,90.56,89.98,90.4001,3828,0
+BBRE.US,D,20240712,000000,91.11,91.5,90.931,90.9382,7213,0
+BBRE.US,D,20240715,000000,91.49,91.6752,91.1027,91.659,4715,0
+BBRE.US,D,20240716,000000,92.23,92.7107,91.96,92.7107,6984,0
+BBRE.US,D,20240717,000000,92.7,94.0277,92.7,93.23,9880,0
+BBRE.US,D,20240718,000000,94.295,94.295,92.39,92.605,6389,0
+BBRE.US,D,20240719,000000,92.5,92.58,92.25,92.42,23141,0
+BBRE.US,D,20240722,000000,92.89,93.585,92.89,93.5576,9757,0
+BBRE.US,D,20240723,000000,93.51,93.79,93.47,93.57,7228,0
+BBRE.US,D,20240724,000000,93.53,93.8537,91.855,91.855,7991,0
+BBRE.US,D,20240725,000000,92.4,92.5188,90.8404,91.0652,10780,0
+BBRE.US,D,20240726,000000,91.57,92.58,91.57,92.4593,3641,0
+BBRE.US,D,20240729,000000,92.9,93.198,92.16,93.0371,2006,0
+BBRE.US,D,20240730,000000,93.105,93.6147,93.06,93.6147,3310,0
+BBRE.US,D,20240731,000000,94.03,94.26,93.09,93.21,163812,0
+BBRE.US,D,20240801,000000,93.62,94.57,93.359,94.14,16370,0
+BBRE.US,D,20240802,000000,93.6324,93.892,93.425,93.892,4375,0
+BBRE.US,D,20240805,000000,91.3,92.895,91.22,91.22,5947,0
+BBRE.US,D,20240806,000000,91.07,94.39,91.07,93.45,5314,0
+BBRE.US,D,20240807,000000,94.28,94.9,92.81,92.81,46642,0
+BBRE.US,D,20240808,000000,92.63,93.92,92.63,93.86,11626,0
+BBRE.US,D,20240809,000000,94.07,94.61,94.07,94.53,11940,0
+BBRE.US,D,20240812,000000,94.43,94.43,93.31,93.5411,2944,0
+BBRE.US,D,20240813,000000,94.28,94.5091,94.27,94.4992,2760,0
+BBRE.US,D,20240814,000000,94.8902,95.26,94.8701,94.9881,13674,0
+BBRE.US,D,20240815,000000,95.62,95.62,94.9634,94.9634,2903,0
+BBRE.US,D,20240816,000000,94.5593,94.74,94.51,94.6756,8875,0
+BBRE.US,D,20240819,000000,95.02,95.64,95.02,95.58,10657,0
+BBRE.US,D,20240820,000000,95.66,95.66,95.23,95.5471,10381,0
+BBRE.US,D,20240821,000000,96.09,96.17,95.3648,96.07,18813,0
+BBRE.US,D,20240822,000000,96.25,96.47,96.0084,96.47,9081,0
+BBRE.US,D,20240823,000000,96.66,98.35,96.66,98.27,75533,0
+BBRE.US,D,20240826,000000,98.7,98.77,98.1407,98.1407,11931,0
+BBRE.US,D,20240827,000000,97.86,98.53,97.86,98.46,17713,0
+BBRE.US,D,20240828,000000,98.36,98.44,98.1001,98.12,6301,0
+BBRE.US,D,20240829,000000,98.33,98.33,97.55,97.92,20216,0
+BBRE.US,D,20240830,000000,98.27,99.0689,97.95,99.04,397614,0
+BBRE.US,D,20240903,000000,98.9624,99.07,98.48,98.75,10215,0
+BBRE.US,D,20240904,000000,99.5938,99.5938,98.53,99.0314,42671,0
+BBRE.US,D,20240905,000000,99.32,99.32,98.46,98.51,8343,0
+BBRE.US,D,20240906,000000,98.38,98.38,97.51,98.33,6559,0
+BBRE.US,D,20240909,000000,98.43,99.3508,98.38,99.19,6034,0
+BBRE.US,D,20240910,000000,99.62,100.687,99.62,100.687,14925,0
+BBRE.US,D,20240911,000000,100.33,100.72,98.98,100.72,12930,0
+BBRE.US,D,20240912,000000,100.65,101.27,100.33,101.25,18425,0
+BBRE.US,D,20240913,000000,101.92,102.19,101.7588,102.1345,5566,0
+BBRE.US,D,20240916,000000,102.6,102.77,102.3,102.45,7034,0
+BBRE.US,D,20240917,000000,102.5,102.5,101.491,101.491,5400,0
+BBRE.US,D,20240918,000000,101.79,102.392,101.53,101.53,5181,0
+BBRE.US,D,20240919,000000,102.83,102.83,101.14,101.5666,4511,0
+BBRE.US,D,20240920,000000,101.43,101.43,101.002,101.14,30189,0
+BBRE.US,D,20240923,000000,101.68,102.3425,101.68,102.32,24992,0
+BBRE.US,D,20240924,000000,101.26,101.8412,101.26,101.53,12363,0
+BBRE.US,D,20240925,000000,101.57,101.57,100.9,101.06,5782,0
+BBRE.US,D,20240926,000000,101.48,101.48,100,100.07,14560,0
+BBRE.US,D,20240927,000000,100.8,100.8,100,100.17,46315,0
+BBRE.US,D,20240930,000000,99.83,100.97,99.83,100.91,119713,0
+BBRE.US,D,20241001,000000,100.91,100.91,99.6677,100.16,80761,0
+BBRE.US,D,20241002,000000,99.44,99.68,99.02,99.68,22879,0
+BBRE.US,D,20241003,000000,99,99.04,98.65,98.97,48671,0
+BBRE.US,D,20241004,000000,98.74,98.8213,98.13,98.75,397750,0
+BBRE.US,D,20241007,000000,98.37,98.37,97.5191,97.88,5623,0
+BBRE.US,D,20241008,000000,98.22,98.22,97.43,97.84,8265,0
+BBRE.US,D,20241009,000000,97.55,98.01,97.5455,98.01,22919,0
+BBRE.US,D,20241010,000000,97.785,98.2696,97.025,97.3939,18044,0
+BBRE.US,D,20241011,000000,97.67,98.39,97.67,98.39,66011,0
+BBRE.US,D,20241014,000000,98.33,99.025,98.23,98.94,8052,0
+BBRE.US,D,20241015,000000,99.17,100.65,99.17,99.86,124563,0
+BBRE.US,D,20241016,000000,100.03,101.33,100.03,101.17,6214,0
+BBRE.US,D,20241017,000000,100.5,100.8353,100.5,100.608,2382,0
+BBRE.US,D,20241018,000000,100.69,101.2635,100.675,101.2635,4644,0
+BBRE.US,D,20241021,000000,101,101,99.2302,99.2302,3719,0
+BBRE.US,D,20241022,000000,99.18,99.85,99.18,99.6,10076,0
+BBRE.US,D,20241023,000000,100.2788,100.64,100.2059,100.555,5332,0
+BBRE.US,D,20241024,000000,100.9098,100.9098,100.3433,100.3811,7242,0
+BBRE.US,D,20241025,000000,101.02,101.45,99.48,99.49,56903,0
+BBRE.US,D,20241028,000000,100.01,100.61,99.7147,99.88,11160,0
+BBRE.US,D,20241029,000000,99.82,100.24,99.23,99.5709,19540,0
+BBRE.US,D,20241030,000000,99.51,100.2632,99.51,99.92,8722,0
+BBRE.US,D,20241031,000000,99.47,99.51,97.92,97.92,126187,0
+BBRE.US,D,20241101,000000,97.66,97.695,96.79,96.8,6063,0
+BBRE.US,D,20241104,000000,97.04,98.0246,97.04,97.89,6492,0
+BBRE.US,D,20241105,000000,97.88,99.24,97.63,99.24,9661,0
+BBRE.US,D,20241106,000000,100.33,100.33,96.7273,97.82,6623,0
+BBRE.US,D,20241107,000000,98.13,98.99,97.88,98.8,26918,0
+BBRE.US,D,20241108,000000,99,100.36,99,100.28,4618,0
+BBRE.US,D,20241111,000000,100.02,100.95,99.89,99.98,12898,0
+BBRE.US,D,20241112,000000,99.8,99.8,98.5842,98.5842,64689,0
+BBRE.US,D,20241113,000000,99.24,99.58,98.92,99.14,14481,0
+BBRE.US,D,20241114,000000,98.7,99.44,98,98.11,282434,0
+BBRE.US,D,20241115,000000,97.87,98.47,97.625,98.32,7274,0
+BBRE.US,D,20241118,000000,97.82,98.888,97.77,98.84,4254,0
+BBRE.US,D,20241119,000000,98.5207,99.68,98.3689,99.5561,9086,0
+BBRE.US,D,20241120,000000,98.74,99.24,98.68,99.22,13820,0
+BBRE.US,D,20241121,000000,99.235,100.2367,99.235,99.89,7255,0
+BBRE.US,D,20241122,000000,100.2,100.5703,100.05,100.43,5753,0
+BBRE.US,D,20241125,000000,101.2294,101.7329,100.84,101.62,4961,0
+BBRE.US,D,20241126,000000,101.4196,102.2324,101.33,102.175,5938,0
+BBRE.US,D,20241127,000000,103.3704,103.3704,102.8603,102.8603,6073,0
+BBRE.US,D,20241129,000000,103.13,103.13,102.1801,102.19,181854,0
+BBRE.US,D,20241202,000000,101.48,102.29,100.51,100.8258,7567,0
+BBRE.US,D,20241203,000000,100.8,100.95,100.14,100.18,13722,0
+BBRE.US,D,20241204,000000,99.96,100.04,99.755,100.04,7077,0
+BBRE.US,D,20241205,000000,99.625,99.78,99.305,99.68,5281,0
+BBRE.US,D,20241206,000000,99.7432,99.7432,99.33,99.73,37450,0
+BBRE.US,D,20241209,000000,100.09,100.21,99.63,99.8303,15096,0
+BBRE.US,D,20241210,000000,99.175,99.79,98.73,98.73,13108,0
+BBRE.US,D,20241211,000000,98.4447,99.05,98.1237,98.34,5291,0
+BBRE.US,D,20241212,000000,99.19,99.19,98.19,98.19,17828,0
+BBRE.US,D,20241213,000000,98.09,98.3887,97.95,98.19,21817,0
+BBRE.US,D,20241216,000000,98.39,98.84,97.82,97.82,10562,0
+BBRE.US,D,20241217,000000,97.7,98.24,97.52,97.6,19440,0
+BBRE.US,D,20241218,000000,97.59,97.82,93.61,93.68,9272,0
+BBRE.US,D,20241219,000000,94.525,94.525,92.26,92.26,33294,0
+BBRE.US,D,20241220,000000,93.2093,94.869,92.39,93.88,6196,0
+BBRE.US,D,20241223,000000,93.8,94.19,93.2217,94.19,30303,0
+BBRE.US,D,20241224,000000,93.156,93.9816,93.156,93.9816,5648,0
+BBRE.US,D,20241226,000000,93.575,94.3788,93.575,94.27,32690,0
+BBRE.US,D,20241227,000000,94.2281,94.37,93.2673,93.31,15122,0
+BBRE.US,D,20241230,000000,93,93.06,92.0225,92.86,20124,0
+BBRE.US,D,20241231,000000,93.47,93.7,93.095,93.64,384758,0
+BBRE.US,D,20250102,000000,93.7,94.22,92.4857,92.76,70786,0
+BBRE.US,D,20250103,000000,93.09,94.13,93.09,94.13,5596,0
+BBRE.US,D,20250106,000000,93.9204,94.36,92.5582,92.65,7221,0
+BBRE.US,D,20250107,000000,93.35,93.35,92.1,92.1,4614,0
+BBRE.US,D,20250108,000000,92.045,92.3192,91.545,92.2421,57746,0
+BBRE.US,D,20250110,000000,90.98,91.2549,90.1701,90.18,14769,0
+BBRE.US,D,20250113,000000,90.16,91.32,90.1557,91.32,8752,0
+BBRE.US,D,20250114,000000,91.93,92.2088,91.53,92.104,23112,0
+BBRE.US,D,20250115,000000,93.27,94.28,92.11,92.2,7630,0
+BBRE.US,D,20250116,000000,92.3209,93.7134,92.3209,93.7134,6215,0
+BBRE.US,D,20250117,000000,94.14,94.14,93.6402,93.6402,7631,0
+BBRE.US,D,20250121,000000,94.85,95.5164,94.19,95.5164,6691,0
+BBRE.US,D,20250122,000000,94.6,95.2,93.8154,93.8154,16276,0
+BBRE.US,D,20250123,000000,93.99,94.4912,93.87,94.4912,3935,0
+BBRE.US,D,20250124,000000,94.5175,95.5136,94.5175,94.97,72447,0
+BBRE.US,D,20250127,000000,95,95.8819,94.91,95.8819,8193,0
+BBRE.US,D,20250128,000000,95.3788,95.68,94.58,94.81,74197,0
+BBRE.US,D,20250129,000000,94.9799,94.9799,93.365,93.48,413456,0
+BBRE.US,D,20250130,000000,95.2799,95.3456,94.21,94.775,9996,0
+BBRE.US,D,20250131,000000,95.0998,95.3891,94.41,94.57,63243,0
+BBRE.US,D,20250203,000000,93.1065,94.49,92.79,94.26,23668,0
+BBRE.US,D,20250204,000000,93.405,94.6,93.405,94.44,104391,0
+BBRE.US,D,20250205,000000,94.9,95.92,94.495,95.6379,20529,0
+BBRE.US,D,20250206,000000,95.719,95.97,95.5457,95.97,10639,0
+BBRE.US,D,20250207,000000,96.08,96.08,95.39,95.69,14792,0
+BBRE.US,D,20250210,000000,95.0699,95.92,95.0699,95.5435,4940,0
+BBRE.US,D,20250211,000000,95.15,96.04,95.035,96.0011,8544,0
+BBRE.US,D,20250212,000000,95.1261,95.7199,94.63,95.3939,13800,0
+BBRE.US,D,20250213,000000,95.84,96.36,95.64,96.29,7022,0
+BBRE.US,D,20250214,000000,96.785,96.785,95.84,95.84,5576,0
+BBRE.US,D,20250218,000000,95.97,96.2064,95.69,96.1488,7688,0
+BBRE.US,D,20250219,000000,95.7857,96.385,95.72,96.22,14378,0
+BBRE.US,D,20250220,000000,96.115,96.7697,96.02,96.6431,5500,0
+BBRE.US,D,20250221,000000,96.64,96.77,95.6707,95.9,11111,0
+BBRE.US,D,20250224,000000,95.7,96.81,95.65,96.37,6996,0
+BBRE.US,D,20250225,000000,96.965,97.45,96.96,97.14,12691,0
+BBRE.US,D,20250226,000000,97.3702,97.5159,96.46,96.7016,4251,0
+BBRE.US,D,20250227,000000,97.48,97.82,96.76,97.17,15288,0
+BBRE.US,D,20250228,000000,97.6597,97.99,97.16,97.92,190237,0
+BBRE.US,D,20250303,000000,98.12,98.96,97.92,98.47,10220,0
+BBRE.US,D,20250304,000000,98.67,98.67,97.29,97.29,10261,0
+BBRE.US,D,20250305,000000,97,98.31,96.7451,98.23,17586,0
+BBRE.US,D,20250306,000000,95.98,96.5514,95.57,95.59,5793,0
+BBRE.US,D,20250307,000000,96.211,96.56,95.6,96.06,8032,0
+BBRE.US,D,20250310,000000,96.659,96.9,94.5784,95.04,23010,0
+BBRE.US,D,20250311,000000,94.7809,94.7809,93.4106,94.0616,9669,0
+BBRE.US,D,20250312,000000,93.52,94.19,93.355,93.78,5977,0
+BBRE.US,D,20250313,000000,92.75,93.62,91.77,91.77,14499,0
+BBRE.US,D,20250314,000000,92.3087,93.33,92.1,93.32,18581,0
+BBRE.US,D,20250317,000000,93.37,95.16,93.37,94.93,5788,0
+BBRE.US,D,20250318,000000,94.48,95.12,94.01,94.3145,15949,0
+BBRE.US,D,20250319,000000,94.1153,94.3853,93.63,94.3853,8693,0
+BBRE.US,D,20250320,000000,94.77,94.77,94.0889,94.16,4835,0
+BBRE.US,D,20250321,000000,93.3714,93.3714,92.87,92.87,3517,0
+BBRE.US,D,20250324,000000,94.3192,94.59,93.72,94.59,4973,0
+BBRE.US,D,20250325,000000,93.8122,94.19,92.5,93.1366,9822,0
+BBRE.US,D,20250326,000000,93.9,93.9,93.25,93.64,11316,0
+BBRE.US,D,20250327,000000,93.65,94.37,93.24,93.2426,7990,0
+BBRE.US,D,20250328,000000,92.5847,93.1841,92.5847,93.1841,5863,0
+BBRE.US,D,20250331,000000,93.38,94.355,93.03,94.01,512037,0
+BBRE.US,D,20250401,000000,93.0015,94.36,93.0015,94.12,5528,0
+BBRE.US,D,20250402,000000,93.75,94.81,93.7,94.68,61803,0
+BBRE.US,D,20250403,000000,93.23,93.23,90.69,90.69,15490,0
+BBRE.US,D,20250404,000000,89.72,89.72,86.8,86.82,22759,0
+BBRE.US,D,20250407,000000,84.4,86.88,82.6,84.16,41543,0
+BBRE.US,D,20250408,000000,86.14,86.14,81.8432,82.14,115301,0
+BBRE.US,D,20250409,000000,80.5081,87.665,80.5081,87.665,11231,0
+BBRE.US,D,20250410,000000,86.3526,86.3526,84.4,85.405,41335,0
+BBRE.US,D,20250411,000000,84.99,86.4232,83.9,86.4232,6692,0
+BBRE.US,D,20250414,000000,87.63,88.53,87.25,88.04,69967,0
+BBRE.US,D,20250415,000000,88.54,88.73,88.24,88.35,8681,0
+BBRE.US,D,20250416,000000,88.85,89.3083,88,88.205,32028,0
+BBRE.US,D,20250417,000000,89.81,90.46,88.73,89.79,33529,0
+BBRE.US,D,20250421,000000,89.06,89.065,87,87.9904,10777,0
+BBRE.US,D,20250422,000000,89.12,89.93,89.12,89.71,3948,0
+BBRE.US,D,20250423,000000,91.24,91.3,89.62,90.1902,7803,0
+BBRE.US,D,20250424,000000,89.8481,90.89,89.79,90.4,43174,0
+BBRE.US,D,20250425,000000,89.745,90.46,89.745,90.3442,4042,0
+BBRE.US,D,20250428,000000,90.59,91.0982,90.2,91.0982,26050,0
+BBRE.US,D,20250429,000000,90.66,91.24,90.1121,90.67,149769,0
+BBRE.US,D,20250430,000000,89.51,91.59,89.51,91.4,144052,0
+BBRE.US,D,20250501,000000,91.6477,92.4,91.455,91.71,8165,0
+BBRE.US,D,20250502,000000,92.61,93,92.61,92.99,4162,0
+BBRE.US,D,20250505,000000,93.0758,93.0758,92.6267,92.68,3140,0
+BBRE.US,D,20250506,000000,91.965,92.3456,91.965,92.0694,2753,0
+BBRE.US,D,20250507,000000,92.69,92.7603,92.24,92.2822,3205,0
+BBRE.US,D,20250508,000000,92.51,92.7737,91.6193,91.87,6749,0
+BBRE.US,D,20250509,000000,92.47,92.8,92.12,92.55,30954,0
+BBRE.US,D,20250512,000000,93.63,94.4,93.0658,93.52,6061,0
+BBRE.US,D,20250513,000000,92.0861,92.77,92.0101,92.4,7086,0
+BBRE.US,D,20250514,000000,91.62,91.62,91.36,91.37,20333,0
+BBRE.US,D,20250515,000000,91.76,92.91,91.44,92.8804,16321,0
+BBRE.US,D,20250516,000000,92.6887,94.11,92.6887,94.08,7882,0
+BBRE.US,D,20250519,000000,93.88,94.22,93.3,94.1791,2208,0
+BBRE.US,D,20250520,000000,93.74,93.871,93.4999,93.55,19044,0
+BBRE.US,D,20250521,000000,93.19,93.2,90.93,91.07,11170,0
+BBRE.US,D,20250522,000000,90.46,91.13,90.25,90.73,7380,0
+BBRE.US,D,20250523,000000,90.3029,90.836,90.2499,90.62,4388,0
+BBRE.US,D,20250527,000000,91.17,92.5104,91.17,92.36,7290,0
+BBRE.US,D,20250528,000000,91.8695,92.3978,91.71,92.29,5347,0
+BBRE.US,D,20250529,000000,92.49,93.67,92.49,93.1751,4779,0
+BBRE.US,D,20250530,000000,93.205,93.408,92.5137,93.32,95752,0
+BBRE.US,D,20250602,000000,92.91,93.4957,92.6701,93.45,3236,0
+BBRE.US,D,20250603,000000,92.83,93.29,92.83,93.13,2269,0
+BBRE.US,D,20250604,000000,93.205,93.4578,93.07,93.18,12368,0
+BBRE.US,D,20250605,000000,92.833,93.4191,92.6169,92.8852,4823,0
+BBRE.US,D,20250606,000000,93.65,93.7497,93.35,93.7497,4296,0
+BBRE.US,D,20250609,000000,93.46,94.15,93.39,93.831,6593,0
+BBRE.US,D,20250610,000000,93.83,94.58,93.83,94.58,17024,0
+BBRE.US,D,20250611,000000,94.79,95,93.85,93.85,6914,0
+BBRE.US,D,20250612,000000,93.94,94.15,93.71,94.15,6675,0
+BBRE.US,D,20250613,000000,93.325,93.71,92.87,93.35,3360,0
+BBRE.US,D,20250616,000000,94.0206,94.41,93.09,93.2454,3739,0
+BBRE.US,D,20250617,000000,93.1012,93.6801,92.85,93.14,4897,0
+BBRE.US,D,20250618,000000,93.96,93.9645,93.42,93.42,3801,0
+BBRE.US,D,20250620,000000,94.0561,94.0561,93.2755,93.29,3635,0
+BBRE.US,D,20250623,000000,94.05,94.4677,93.32,94.4677,3284,0
+BBRE.US,D,20250624,000000,93.81,94.155,93.74,93.84,3498,0
+BBRE.US,D,20250625,000000,93.05,93.65,91.44,91.44,14496,0
+BBRE.US,D,20250626,000000,91.3,91.43,90.5042,91.41,8788,0
+BBRE.US,D,20250627,000000,91.825,92.39,91.47,91.68,3989,0
+BBRE.US,D,20250630,000000,91.0464,92.12,91.0464,92.11,262011,0
+BBRE.US,D,20250701,000000,92.0721,93.29,91.8422,92.59,13245,0
+BBRE.US,D,20250702,000000,92.31,92.9568,92.2824,92.94,4715,0
+BBRE.US,D,20250703,000000,92.7,93.3999,92.67,93.1622,4348,0
+BBRE.US,D,20250707,000000,93.1282,93.1282,91.91,92.25,3839,0
+BBRE.US,D,20250708,000000,92.18,92.56,91.99,92.07,3721,0
+BBRE.US,D,20250709,000000,92.2132,92.2465,91.8801,92.04,6937,0
+BBRE.US,D,20250710,000000,92.7322,93.15,92.59,92.59,4563,0
+BBRE.US,D,20250711,000000,91.99,92.855,91.9,92.75,5560,0
+BBRE.US,D,20250714,000000,92.7,93.25,92.63,93.23,15763,0
+BBRE.US,D,20250715,000000,93.115,93.4,91.885,92,8281,0
+BBRE.US,D,20250716,000000,93.0637,93.0637,92.4992,92.6845,3551,0
+BBRE.US,D,20250717,000000,92.7,92.71,92.11,92.43,6052,0
+BBRE.US,D,20250718,000000,92.4812,92.89,92.44,92.64,19064,0
+BBRE.US,D,20250721,000000,92.9985,93.3635,92.8,92.8,4396,0
+BBRE.US,D,20250722,000000,93.62,94.3651,93.11,94.3651,55575,0
+BBRE.US,D,20250723,000000,94.23,94.7,94.14,94.44,5695,0
+BBRE.US,D,20250724,000000,93.8889,94.27,93.8604,93.8604,4362,0
+BBRE.US,D,20250725,000000,93.21,93.8,93.21,93.771,6966,0
+BBRE.US,D,20250728,000000,93.2622,93.72,92.2572,92.2572,3923,0
+BBRE.US,D,20250729,000000,92.56,94.1267,92.35,94.1267,7012,0
+BBRE.US,D,20250730,000000,94,94.05,92.74,92.74,4592,0
+BBRE.US,D,20250731,000000,92.0729,92.37,91.12,91.23,61188,0
+BBRE.US,D,20250801,000000,91.0472,91.28,90.1398,90.78,21501,0
+BBRE.US,D,20250804,000000,90.95,91.7518,90.92,91.64,9157,0
+BBRE.US,D,20250805,000000,91.76,92.3369,91.6002,92.2739,4694,0
+BBRE.US,D,20250806,000000,92.19,92.215,91.42,91.435,4357,0
+BBRE.US,D,20250807,000000,91.57,91.79,91.2502,91.6934,3575,0
+BBRE.US,D,20250808,000000,91.88,91.88,90.9419,91.0324,3004,0
+BBRE.US,D,20250811,000000,90.75,91.13,90.5031,90.5031,4934,0
+BBRE.US,D,20250812,000000,90.235,91.2365,90.2217,91.2365,4841,0
+BBRE.US,D,20250813,000000,91.2098,92.1538,91.1049,92.1538,7683,0
+BBRE.US,D,20250814,000000,90.9939,91.71,90.8269,91.38,6505,0
+BBRE.US,D,20250815,000000,91.7,91.8298,91.48,91.7328,1775,0
+BBRE.US,D,20250818,000000,91.875,91.875,91.07,91.08,5304,0
+BBRE.US,D,20250819,000000,92.06,92.82,91.41,92.82,5865,0
+BBRE.US,D,20250820,000000,93.635,93.8664,92.87,93.275,6145,0
+BBRE.US,D,20250821,000000,92.8119,92.8442,92.52,92.75,2905,0
+BBRE.US,D,20250822,000000,94.17,94.91,94.17,94.3505,4666,0
+BBRE.US,D,20250825,000000,94.41,94.41,93.75,93.76,13218,0
+BBRE.US,D,20250826,000000,93.62,93.99,93.62,93.69,4322,0
+BBRE.US,D,20250827,000000,94.4611,94.8873,94.4611,94.8873,1495,0
+BBRE.US,D,20250828,000000,94.65,95.07,94.04,94.6525,4163,0
+BBRE.US,D,20250829,000000,94.77,95.33,94.77,95.33,70237,0
+BBRE.US,D,20250902,000000,94.3268,94.63,93.41,93.6152,4506,0
+BBRE.US,D,20250903,000000,94,94.05,93.57,94.05,10682,0
+BBRE.US,D,20250904,000000,94.5099,94.81,94.0949,94.81,4868,0
+BBRE.US,D,20250905,000000,95.62,95.66,95.1806,95.66,6670,0
+BBRE.US,D,20250908,000000,94.76,95.325,94.76,95.325,4936,0
+BBRE.US,D,20250909,000000,94.98,95.1586,94.88,95.1018,5705,0
+BBRE.US,D,20250910,000000,95.56,95.6,95.03,95.121,4688,0
+BBRE.US,D,20250911,000000,95.602,96.5905,94.95,96.5905,9213,0
+BBRE.US,D,20250912,000000,96.55,96.601,96.1683,96.48,4368,0
+BBRE.US,D,20250915,000000,96.45,96.66,95.9117,96.0352,6564,0
+BBRE.US,D,20250916,000000,95.78,96.28,95.27,95.4165,4762,0
+BBRE.US,D,20250917,000000,95.87,96.275,95.026,95.026,5867,0
+BBRE.US,D,20250918,000000,95.245,95.6999,95.245,95.53,3621,0
+BBRE.US,D,20250919,000000,95.405,95.66,95.0011,95.0011,3178,0
+BBRE.US,D,20250922,000000,94.6,95.181,94.3,95.181,23919,0
+BBRE.US,D,20250923,000000,94.28,95.1507,94.28,95.1033,6046,0
+BBRE.US,D,20250924,000000,94.89,94.89,94.2048,94.2048,5928,0
+BBRE.US,D,20250925,000000,94.21,94.31,93.84,93.84,19068,0
+BBRE.US,D,20250926,000000,94.01,94.889,93.96,94.8099,8152,0
+BBRE.US,D,20250929,000000,94.9241,95.09,94.53,94.719,6616,0
+BBRE.US,D,20250930,000000,94.9,95.48,94.71,95.48,170709,0
+BBRE.US,D,20251001,000000,95.769,95.99,95.1,95.65,3825,0
+BBRE.US,D,20251002,000000,95.25,95.3,94.7637,95.0964,4800,0
+BBRE.US,D,20251003,000000,96.09,96.09,95.49,95.49,6655,0
+BBRE.US,D,20251006,000000,95.12,95.7,94.78,94.78,6413,0
+BBRE.US,D,20251007,000000,94.72,95.1,94.2654,94.4186,7119,0
+BBRE.US,D,20251008,000000,93.8162,94.54,93.8162,93.9999,4617,0
+BBRE.US,D,20251009,000000,94.29,94.29,93.29,93.48,10872,0
+BBRE.US,D,20251010,000000,93.38,93.86,92.17,92.1878,7435,0
+BBRE.US,D,20251013,000000,92.2,92.9622,92.2,92.9622,5206,0
+BBRE.US,D,20251014,000000,92.81,93.91,92.36,93.82,13342,0
+BBRE.US,D,20251015,000000,94.455,95.51,94.24,95.1647,9356,0
+BBRE.US,D,20251016,000000,95.64,95.64,94.66,94.86,6165,0
+BBRE.US,D,20251017,000000,94.9451,95.6,94.9451,95.6,7138,0
+BBRE.US,D,20251020,000000,96.2681,96.4854,95.83,96.4854,12473,0
+BBRE.US,D,20251021,000000,96.27,96.595,96.0108,96.1332,14160,0
+BBRE.US,D,20251022,000000,96.12,96.67,96.115,96.67,11648,0
+BBRE.US,D,20251023,000000,96.34,96.75,95.93,96.45,10080,0
+BBRE.US,D,20251024,000000,96.98,97.04,96.59,96.59,7753,0
+BBRE.US,D,20251027,000000,96.2901,96.97,96.2901,96.97,7441,0
+BBRE.US,D,20251028,000000,95.55,96.63,95.03,95.07,6972,0
+BBRE.US,D,20251029,000000,94.515,94.81,92.7618,92.91,12423,0
+BBRE.US,D,20251030,000000,93.29,93.82,92.64,93.3818,31871,0
+BBRE.US,D,20251031,000000,92.94,93.7397,92.66,93.7397,235075,0
+BBRE.US,D,20251103,000000,92.72,93.67,92.36,93.67,7712,0
+BBRE.US,D,20251104,000000,93.73,93.73,93.19,93.62,15003,0
+BBRE.US,D,20251105,000000,93.64,93.88,93.44,93.8757,8393,0
+BBRE.US,D,20251106,000000,93.68,94.13,93.41,93.41,28182,0
+BBRE.US,D,20251107,000000,93.9992,94.9811,93.52,94.9811,7328,0
+BBRE.US,D,20251110,000000,94.99,95.28,94.181,94.7698,6815,0
+BBRE.US,D,20251111,000000,95.115,95.59,95.07,95.59,6111,0
+BBRE.US,D,20251112,000000,95.44,95.56,94.6893,94.6893,5758,0
+BBRE.US,D,20251113,000000,94.55,94.66,93.6284,93.6284,9190,0
+BBRE.US,D,20251114,000000,93.64,94.09,93.3,93.8148,10975,0
+BBRE.US,D,20251117,000000,93.885,93.885,93.171,93.2807,2637,0
+BBRE.US,D,20251118,000000,93.2741,93.86,93.18,93.6823,8049,0
+BBRE.US,D,20251119,000000,93.025,93.025,92.635,92.8805,1218,0
+BBRE.US,D,20251120,000000,93.7825,93.91,92.5792,92.5792,3253,0
+BBRE.US,D,20251121,000000,92.955,94.24,92.9529,93.941,5853,0
+BBRE.US,D,20251124,000000,93.93,94.32,93.8932,94.162,9379,0
+BBRE.US,D,20251125,000000,94.66,95.3578,94.66,94.94,5869,0
+BBRE.US,D,20251126,000000,95.03,95.93,94.89,95.4858,11146,0
+BBRE.US,D,20251128,000000,95.38,96.06,95.38,95.7,158496,0
+BBRE.US,D,20251201,000000,95.19,95.285,94.8684,94.8684,11506,0
+BBRE.US,D,20251202,000000,95.25,95.25,94.3201,94.603,9503,0
+BBRE.US,D,20251203,000000,94.865,94.985,94.3202,94.64,10639,0
+BBRE.US,D,20251204,000000,94.8785,94.9,94.2032,94.24,7695,0
+BBRE.US,D,20251205,000000,94.259,94.52,94.09,94.09,4681,0
+BBRE.US,D,20251208,000000,93.3525,94.09,93.14,93.14,6030,0
+BBRE.US,D,20251209,000000,93.685,93.685,92.8,92.8,13883,0
+BBRE.US,D,20251210,000000,93.121,93.45,92.99,93.12,10444,0
+BBRE.US,D,20251211,000000,93.18,93.5289,93.16,93.37,9094,0
+BBRE.US,D,20251212,000000,94.03,94.03,93.255,93.42,8486,0
+BBRE.US,D,20251215,000000,93.85,94.19,93.62,94.18,10929,0
+BBRE.US,D,20251216,000000,93.83,93.87,93.13,93.27,7970,0
+BBRE.US,D,20251217,000000,93.8098,94.08,93.34,93.738,21214,0
+BBRE.US,D,20251218,000000,94.09,94.09,93.28,93.31,12893,0
+BBRE.US,D,20251219,000000,93.11,93.54,92.8801,92.9,14399,0
+BBRE.US,D,20251222,000000,92.87,93.47,92.64,93.36,25033,0
+BBRE.US,D,20251223,000000,92.58,92.58,91.9201,92.09,9837,0
+BBRE.US,D,20251224,000000,92.225,92.91,92.22,92.84,5907,0
+BBRE.US,D,20251226,000000,92.757,92.89,92.43,92.86,12031,0
+BBRE.US,D,20251229,000000,92.99,93.07,92.875,93.07,15985,0
+BBRE.US,D,20251230,000000,93.235,93.2787,92.95,93.27,8430,0
+BBRE.US,D,20251231,000000,92.6,92.8233,92.48,92.59,265323,0
+BBRE.US,D,20260102,000000,92,93,91.82,92.63,35322,0
+BBRE.US,D,20260105,000000,92.2,93.02,92.02,92.6,15909,0
+BBRE.US,D,20260106,000000,92.67,93.5,92.44,93.39,40912,0
+BBRE.US,D,20260107,000000,94.06,94.06,92.86,92.88,14253,0
+BBRE.US,D,20260108,000000,93.04,94.01,92.45,93.84,12255,0
+BBRE.US,D,20260109,000000,94.53,94.53,93.96,94.01,9821,0
+BBRE.US,D,20260112,000000,94.54,94.54,93.9,93.96,9350,0
+BBRE.US,D,20260113,000000,93.91,94.57,93.245,94.44,15589,0
+BBRE.US,D,20260114,000000,94.51,95.18,94.25,95.18,6003,0
+BBRE.US,D,20260115,000000,95.53,96.16,95.3,95.5427,58018,0
+BBRE.US,D,20260116,000000,96.0549,96.8815,96.0549,96.81,8065,0
+BBRE.US,D,20260120,000000,96.03,96.15,95.35,95.389,16710,0
+BBRE.US,D,20260121,000000,95.99,95.99,94.82,95.61,10378,0
+BBRE.US,D,20260122,000000,95.42,95.76,94.29,94.4,11315,0
+BBRE.US,D,20260123,000000,94.05,94.69,94.05,94.5963,8905,0
+BBRE.US,D,20260126,000000,94.7,94.7,94.18,94.2761,76782,0
+BBRE.US,D,20260127,000000,93.81,94.37,93.81,94.3539,247653,0
+BBRE.US,D,20260128,000000,94.26,94.37,93.16,93.3152,6528,0
+BBRE.US,D,20260129,000000,94.2145,94.8601,93.48,94.73,243564,0
+BBRE.US,D,20260130,000000,94.33,95.14,94.1,95.09,84376,0
+BBRE.US,D,20260202,000000,95.22,95.5,94.215,94.23,37083,0
+BBRE.US,D,20260203,000000,94.38,94.82,93.88,94.73,38955,0
+BBRE.US,D,20260204,000000,95.5,96.525,94.99,96.14,28349,0
+BBRE.US,D,20260205,000000,95.7,96.78,95.7,96.55,18480,0
+BBRE.US,D,20260206,000000,97.55,98.0869,97.11,98.0869,11329,0
+BBRE.US,D,20260209,000000,97.71,98.275,97.71,98.22,14011,0
+BBRE.US,D,20260210,000000,98.7016,99.74,98.25,99.645,9438,0
+BBRE.US,D,20260211,000000,99.85,100.5,99.77,99.81,12697,0
+BBRE.US,D,20260212,000000,101.6,101.6,99.58,99.58,8473,0
+BBRE.US,D,20260213,000000,100.9191,101.1419,99.41,100.88,4604,0
+BBRE.US,D,20260217,000000,101,102.12,101,102.09,11631,0
+BBRE.US,D,20260218,000000,100.96,100.96,100.52,100.58,2637,0
diff --git a/daily/us/nyse etfs/1/bcx.us.txt b/daily/us/nyse etfs/1/bcx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc081d5926cf71cecac3f371f7886c2b9f3023b7
--- /dev/null
+++ b/daily/us/nyse etfs/1/bcx.us.txt	
@@ -0,0 +1,3741 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCX.US,D,20110405,000000,8.18105,8.18872,8.17239,8.18423,272716.26386335,0
+BCX.US,D,20110406,000000,8.18872,8.22735,8.1774,8.18105,315015.83530724,0
+BCX.US,D,20110407,000000,8.19316,8.20141,8.1774,8.18872,227537.1734538,0
+BCX.US,D,20110408,000000,8.2136,8.2136,8.1774,8.18872,200536.7382065,0
+BCX.US,D,20110411,000000,8.20141,8.21091,8.18105,8.18423,182600.64556013,0
+BCX.US,D,20110412,000000,8.19316,8.20141,8.17239,8.17239,163640.16872642,0
+BCX.US,D,20110413,000000,8.18423,8.19316,8.17239,8.17239,89885.548277405,0
+BCX.US,D,20110414,000000,8.17239,8.1774,8.17239,8.17239,95474.896551726,0
+BCX.US,D,20110415,000000,8.1774,8.18872,8.17239,8.18872,107061.68110998,0
+BCX.US,D,20110418,000000,8.18872,8.18872,8.17239,8.17239,410044.12533827,0
+BCX.US,D,20110419,000000,8.18105,8.18423,8.17239,8.18105,181590.83594456,0
+BCX.US,D,20110420,000000,8.18872,8.19631,8.1774,8.18872,228279.4355733,0
+BCX.US,D,20110421,000000,8.18872,8.18872,8.17239,8.1774,144538.11033836,0
+BCX.US,D,20110425,000000,8.18105,8.18872,8.17239,8.17239,185511.39575104,0
+BCX.US,D,20110426,000000,8.17239,8.18105,8.17239,8.17239,157396.00576324,0
+BCX.US,D,20110427,000000,8.17239,8.1774,8.17239,8.17239,124219.07520738,0
+BCX.US,D,20110428,000000,8.17239,8.18423,8.17239,8.17239,103111.97215993,0
+BCX.US,D,20110429,000000,8.17481,8.18017,8.17481,8.18017,119412.58964536,0
+BCX.US,D,20110502,000000,8.18105,8.18423,8.17239,8.17239,63049.59748295,0
+BCX.US,D,20110503,000000,8.17239,8.18423,8.17239,8.17239,292104.60848265,0
+BCX.US,D,20110504,000000,8.17239,8.18423,8.17239,8.17239,2223975.5482271,0
+BCX.US,D,20110505,000000,8.17239,8.18423,8.17239,8.17239,593519.24520469,0
+BCX.US,D,20110506,000000,8.17239,8.1774,8.17239,8.17239,566997.68874414,0
+BCX.US,D,20110509,000000,8.17239,8.1774,8.17239,8.17239,522325.58522407,0
+BCX.US,D,20110510,000000,8.17239,8.1774,8.17239,8.17239,236240.27488298,0
+BCX.US,D,20110511,000000,8.17239,8.1774,8.17239,8.17239,866697.73120136,0
+BCX.US,D,20110512,000000,8.17239,8.18423,8.17239,8.17239,920381.08423953,0
+BCX.US,D,20110513,000000,8.19631,8.19631,7.82016,7.84599,735858.67728727,0
+BCX.US,D,20110516,000000,7.80575,7.82361,7.70258,7.80949,316961.54063871,0
+BCX.US,D,20110517,000000,7.72228,7.74167,7.64217,7.73785,444432.82743282,0
+BCX.US,D,20110518,000000,7.73785,7.91161,7.69547,7.88298,200288.97048638,0
+BCX.US,D,20110519,000000,7.88761,7.92744,7.80575,7.84599,178555.16085274,0
+BCX.US,D,20110520,000000,7.80748,7.84887,7.72131,7.78969,199488.41007978,0
+BCX.US,D,20110523,000000,7.77684,7.77684,7.4243,7.57443,612779.54180056,0
+BCX.US,D,20110524,000000,7.60788,7.6875,7.45677,7.49549,588479.56649431,0
+BCX.US,D,20110525,000000,7.5559,7.64445,7.54715,7.62142,240518.95273874,0
+BCX.US,D,20110526,000000,7.66531,7.71642,7.64445,7.69547,200359.76126356,0
+BCX.US,D,20110527,000000,7.72928,7.78654,7.69394,7.76445,186706.5106363,0
+BCX.US,D,20110531,000000,7.78585,7.7974,7.76377,7.78969,123288.38469572,0
+BCX.US,D,20110601,000000,7.82361,7.88761,7.77684,7.79519,299573.03547464,0
+BCX.US,D,20110602,000000,8.09449,8.09449,7.7455,7.77001,206757.99827118,0
+BCX.US,D,20110603,000000,7.76445,7.77001,7.6826,7.6826,143196.20869455,0
+BCX.US,D,20110606,000000,7.73785,7.73785,7.64361,7.70421,236527.60215504,0
+BCX.US,D,20110607,000000,7.6728,7.69394,7.5559,7.67673,195831.23360602,0
+BCX.US,D,20110608,000000,7.70421,7.70421,7.56925,7.6095,188484.60839241,0
+BCX.US,D,20110609,000000,7.62294,7.65484,7.40538,7.58309,332030.60680948,0
+BCX.US,D,20110610,000000,7.58309,7.6412,7.49633,7.54467,358802.0130718,0
+BCX.US,D,20110613,000000,7.47521,7.56051,7.4488,7.45926,252050.56213241,0
+BCX.US,D,20110614,000000,7.45101,7.5511,7.43881,7.5265,272741.24884355,0
+BCX.US,D,20110615,000000,7.50038,7.50903,7.24458,7.40538,409797.39865899,0
+BCX.US,D,20110616,000000,7.30297,7.47761,7.29529,7.42161,371276.80546727,0
+BCX.US,D,20110617,000000,7.43449,7.64947,7.28743,7.39116,280705.21127575,0
+BCX.US,D,20110620,000000,7.34985,7.53149,7.34985,7.5265,156984.79463111,0
+BCX.US,D,20110621,000000,7.57915,7.7974,7.51679,7.77778,248994.06622377,0
+BCX.US,D,20110622,000000,7.7116,7.7116,7.59184,7.6728,160302.59179079,0
+BCX.US,D,20110623,000000,7.6728,7.6728,7.43449,7.57195,266524.15294222,0
+BCX.US,D,20110624,000000,7.57195,7.63591,7.5265,7.58309,141245.29815888,0
+BCX.US,D,20110627,000000,7.62294,7.77778,7.49058,7.50038,250505.65752463,0
+BCX.US,D,20110628,000000,7.50412,7.57915,7.50412,7.53149,170756.72391424,0
+BCX.US,D,20110629,000000,7.53996,7.64361,7.53996,7.6412,285808.39347741,0
+BCX.US,D,20110630,000000,7.9288,7.9288,7.71815,7.73187,279308.13446739,0
+BCX.US,D,20110701,000000,7.73785,7.78654,7.66388,7.78202,127250.58613584,0
+BCX.US,D,20110705,000000,7.77001,7.85185,7.72131,7.81526,157050.38020408,0
+BCX.US,D,20110706,000000,7.75369,7.89988,7.75369,7.89238,170206.01330943,0
+BCX.US,D,20110707,000000,7.89988,7.97519,7.88577,7.9382,262681.67119878,0
+BCX.US,D,20110708,000000,7.91968,8.01343,7.87568,7.9625,194961.96450395,0
+BCX.US,D,20110711,000000,7.82957,7.82957,7.70421,7.7974,235020.17501755,0
+BCX.US,D,20110712,000000,7.77251,7.78969,7.7455,7.78969,148591.92337248,0
+BCX.US,D,20110713,000000,7.80046,7.87241,7.80046,7.81699,229010.24624355,0
+BCX.US,D,20110714,000000,7.85185,7.85185,7.7455,7.82535,199823.62523054,0
+BCX.US,D,20110715,000000,7.84264,7.85185,7.75973,7.82102,154994.32454348,0
+BCX.US,D,20110718,000000,7.7974,7.82957,7.66388,7.77778,190730.13348605,0
+BCX.US,D,20110719,000000,7.77684,7.90305,7.70037,7.82535,536656.55343868,0
+BCX.US,D,20110720,000000,7.87241,7.88076,7.7455,7.87568,289486.390768,0
+BCX.US,D,20110721,000000,7.87568,7.90478,7.7455,7.78202,379358.40551449,0
+BCX.US,D,20110722,000000,7.75973,7.87568,7.72621,7.78202,300647.38962236,0
+BCX.US,D,20110725,000000,7.77001,7.84264,7.63159,7.65484,242976.85016388,0
+BCX.US,D,20110726,000000,7.63159,7.68346,7.54715,7.67924,470198.58824293,0
+BCX.US,D,20110727,000000,7.68596,7.72621,7.49633,7.51325,281066.45244753,0
+BCX.US,D,20110728,000000,7.49894,7.56455,7.35313,7.35781,358909.2402784,0
+BCX.US,D,20110729,000000,7.2761,7.66531,7.20741,7.64686,1133518.5807832,0
+BCX.US,D,20110801,000000,7.6826,7.74167,7.58645,7.6412,277750.73736952,0
+BCX.US,D,20110802,000000,7.6412,7.67924,7.46014,7.58221,592122.16839632,0
+BCX.US,D,20110803,000000,7.59989,7.59989,7.18196,7.59663,625560.4002032,0
+BCX.US,D,20110804,000000,8.18872,8.19631,6.84508,6.99079,1287628.0206119,0
+BCX.US,D,20110805,000000,7.03056,7.09712,6.62319,6.95497,1226232.637025,0
+BCX.US,D,20110808,000000,6.41474,6.5275,5.99881,6.01053,1352531.7118324,0
+BCX.US,D,20110809,000000,6.08603,6.311,5.78546,6.22223,989516.60647788,0
+BCX.US,D,20110810,000000,6.18198,6.45497,6.14327,6.37132,676981.5714943,0
+BCX.US,D,20110811,000000,6.35931,6.71001,6.33049,6.66333,975598.93147706,0
+BCX.US,D,20110812,000000,6.77543,6.89309,6.72729,6.87813,488411.5977529,0
+BCX.US,D,20110815,000000,6.90616,7.2784,6.90126,7.15899,696124.23047513,0
+BCX.US,D,20110816,000000,7.06967,7.17329,6.95497,7.10318,628632.51172444,0
+BCX.US,D,20110817,000000,7.12672,7.27531,6.94843,7.12672,591840.04632846,0
+BCX.US,D,20110818,000000,7.00981,7.04852,6.70588,6.81077,479030.77873636,0
+BCX.US,D,20110819,000000,6.72729,6.932,6.60255,6.60255,361386.91747954,0
+BCX.US,D,20110822,000000,6.66668,6.69331,6.40725,6.48044,462466.7779182,0
+BCX.US,D,20110823,000000,6.48812,6.55853,6.39541,6.55853,695402.78917246,0
+BCX.US,D,20110824,000000,6.5716,6.74124,6.45497,6.68926,393959.00330687,0
+BCX.US,D,20110825,000000,6.72308,6.74738,6.36247,6.57554,724315.61644433,0
+BCX.US,D,20110826,000000,6.54692,6.72519,6.46411,6.57372,519658.4385899,0
+BCX.US,D,20110829,000000,6.64248,6.9198,6.64248,6.89309,291997.38127604,0
+BCX.US,D,20110830,000000,6.88734,7.02249,6.74738,6.99253,375256.70460167,0
+BCX.US,D,20110831,000000,7.37858,7.37858,6.97062,6.97523,621709.59013304,0
+BCX.US,D,20110901,000000,6.95497,7.04047,6.94439,6.99761,237513.4678313,0
+BCX.US,D,20110902,000000,6.9633,6.97523,6.72308,6.76957,636121.75953324,0
+BCX.US,D,20110906,000000,6.64181,6.73903,6.60195,6.66399,246596.54916737,0
+BCX.US,D,20110907,000000,6.69072,6.9074,6.68551,6.82605,400937.10006283,0
+BCX.US,D,20110908,000000,6.82605,6.95323,6.82212,6.83625,295519.22244051,0
+BCX.US,D,20110909,000000,6.63845,6.85602,6.63845,6.71713,282419.80554057,0
+BCX.US,D,20110912,000000,6.70732,6.82605,6.54692,6.65104,358861.35239973,0
+BCX.US,D,20110913,000000,6.6278,6.67591,6.53492,6.64181,290193.25749892,0
+BCX.US,D,20110914,000000,6.67591,6.70732,6.52971,6.64671,409230.03140074,0
+BCX.US,D,20110915,000000,6.6593,6.71185,6.59282,6.64671,510776.2781361,0
+BCX.US,D,20110916,000000,6.64181,6.70359,6.5397,6.63268,400301.0241091,0
+BCX.US,D,20110919,000000,6.57372,6.62182,6.40589,6.59282,454826.57918749,0
+BCX.US,D,20110920,000000,6.65104,6.72086,6.47381,6.53836,355144.83659803,0
+BCX.US,D,20110921,000000,6.56094,6.56094,6.38006,6.38515,363684.49461521,0
+BCX.US,D,20110922,000000,6.24423,6.30398,5.88132,5.99592,793648.93644242,0
+BCX.US,D,20110923,000000,6.06778,6.06778,5.76951,5.79381,841003.80220928,0
+BCX.US,D,20110926,000000,5.7651,5.93964,5.64224,5.93177,638464.10142507,0
+BCX.US,D,20110927,000000,6.17583,6.18766,6.004,6.03838,675011.92222345,0
+BCX.US,D,20110928,000000,6.004,6.13107,5.82129,6.03838,1202406.3353014,0
+BCX.US,D,20110929,000000,6.06778,6.09082,5.86683,5.90658,403138.90144116,0
+BCX.US,D,20110930,000000,6.07066,6.1065,5.72513,5.72513,543234.89051177,0
+BCX.US,D,20111003,000000,5.71812,5.71812,5.38298,5.42966,644602.0782225,0
+BCX.US,D,20111004,000000,5.1097,5.3192,5.01219,5.28894,1218540.3862523,0
+BCX.US,D,20111005,000000,5.33179,5.61622,5.33179,5.59949,751513.8494514,0
+BCX.US,D,20111006,000000,5.61314,5.9213,5.60429,5.86683,761797.25087693,0
+BCX.US,D,20111007,000000,5.89794,6.06296,5.89794,5.92763,465086.03667368,0
+BCX.US,D,20111010,000000,5.97508,6.19246,5.97508,6.07209,665543.65577627,0
+BCX.US,D,20111011,000000,6.06296,6.12302,5.99199,6.004,488175.28148206,0
+BCX.US,D,20111012,000000,6.03022,6.17996,6.03022,6.04722,801618.10407882,0
+BCX.US,D,20111013,000000,5.8943,6.07641,5.85904,6.0012,668624.09562425,0
+BCX.US,D,20111014,000000,6.12685,6.19534,6.05568,6.19534,382627.27375463,0
+BCX.US,D,20111017,000000,6.1671,6.17583,6.00869,6.10715,389340.94613702,0
+BCX.US,D,20111018,000000,6.07641,6.23992,6.02492,6.22118,370844.77351832,0
+BCX.US,D,20111019,000000,6.20801,6.26009,6.14039,6.19534,541788.88478388,0
+BCX.US,D,20111020,000000,6.12302,6.17583,6.05962,6.1034,345085.25895327,0
+BCX.US,D,20111021,000000,6.14039,6.22935,6.09976,6.12685,651352.18703433,0
+BCX.US,D,20111024,000000,6.14462,6.21685,6.13107,6.18766,635591.86974526,0
+BCX.US,D,20111025,000000,6.14039,6.18766,6.03022,6.0427,515322.50348791,0
+BCX.US,D,20111026,000000,6.17583,6.20801,6.004,6.18766,587413.54067332,0
+BCX.US,D,20111027,000000,6.30398,6.47381,6.30398,6.42944,485247.8746377,0
+BCX.US,D,20111028,000000,6.41396,6.57372,6.36459,6.54692,356007.85945508,0
+BCX.US,D,20111031,000000,6.47756,6.47756,6.36065,6.36459,280840.54658506,0
+BCX.US,D,20111101,000000,6.13549,6.28852,6.13549,6.26854,246110.38309474,0
+BCX.US,D,20111102,000000,6.29418,6.39409,6.26009,6.30398,569264.0346546,0
+BCX.US,D,20111103,000000,6.35315,6.41731,6.28774,6.33644,465587.81835895,0
+BCX.US,D,20111104,000000,6.3158,6.38716,6.30398,6.3328,325536.59404449,0
+BCX.US,D,20111107,000000,6.32397,6.42944,6.29418,6.42309,622708.98934021,0
+BCX.US,D,20111108,000000,6.43298,6.48871,6.42309,6.46901,594852.81852177,0
+BCX.US,D,20111109,000000,6.34442,6.39879,6.23992,6.25134,455933.20560126,0
+BCX.US,D,20111110,000000,6.28774,6.35315,6.23701,6.25421,660563.31639383,0
+BCX.US,D,20111111,000000,6.28035,6.37449,6.28035,6.30734,376196.76448095,0
+BCX.US,D,20111114,000000,6.32397,6.36459,6.28418,6.3569,465855.36585505,0
+BCX.US,D,20111115,000000,6.33597,6.41013,6.31167,6.34442,567516.12708287,0
+BCX.US,D,20111116,000000,6.33597,6.40589,6.31167,6.34442,402558.00065198,0
+BCX.US,D,20111117,000000,6.3569,6.3569,6.13107,6.14462,442455.89087611,0
+BCX.US,D,20111118,000000,6.15394,6.17583,6.04722,6.15394,742485.94327986,0
+BCX.US,D,20111121,000000,6.05568,6.26854,6.0012,6.25594,990340.06978295,0
+BCX.US,D,20111122,000000,6.18766,6.18766,6.01302,6.02099,521435.49530515,0
+BCX.US,D,20111123,000000,5.96249,6.03838,5.88498,5.9213,504794.45746478,0
+BCX.US,D,20111125,000000,5.90918,5.97085,5.86318,5.86318,114951.72964248,0
+BCX.US,D,20111128,000000,5.98246,6.03022,5.9213,5.96661,701351.29653686,0
+BCX.US,D,20111129,000000,5.95298,6.05568,5.94367,6.01302,330071.36794707,0
+BCX.US,D,20111130,000000,6.17662,6.26719,6.17662,6.2451,458831.46330208,0
+BCX.US,D,20111201,000000,6.25134,6.25134,6.15816,6.1671,746893.71019988,0
+BCX.US,D,20111202,000000,6.27199,6.27649,6.12252,6.13107,564010.94257186,0
+BCX.US,D,20111205,000000,6.184,6.21685,6.11418,6.13107,826213.73498386,0
+BCX.US,D,20111206,000000,6.09447,6.14039,6.07507,6.12252,825222.66410341,0
+BCX.US,D,20111207,000000,6.10265,6.15884,6.0649,6.13549,444958.55305742,0
+BCX.US,D,20111208,000000,6.12252,6.15394,5.96634,5.97085,673950.06056585,0
+BCX.US,D,20111209,000000,5.97085,6.0649,5.96211,6.04847,524099.51881681,0
+BCX.US,D,20111212,000000,5.97785,5.97785,5.88267,5.96211,506200.90364071,0
+BCX.US,D,20111213,000000,5.97085,6.01955,5.84906,5.85136,499574.67868895,0
+BCX.US,D,20111214,000000,5.84906,5.86318,5.65598,5.68546,690579.64695697,0
+BCX.US,D,20111215,000000,5.72455,5.74791,5.65598,5.66021,612113.27566243,0
+BCX.US,D,20111216,000000,5.67278,5.79844,5.66941,5.69786,592991.4374984,0
+BCX.US,D,20111219,000000,5.72877,5.72877,5.59007,5.61504,856945.26060464,0
+BCX.US,D,20111220,000000,5.66021,5.82647,5.66021,5.75222,1043639.278751,0
+BCX.US,D,20111221,000000,5.75222,5.81264,5.71158,5.75222,1027535.4179844,0
+BCX.US,D,20111222,000000,5.76107,5.84483,5.75222,5.82129,846913.79106258,0
+BCX.US,D,20111223,000000,5.81724,5.88631,5.80872,5.84906,782022.59233223,0
+BCX.US,D,20111227,000000,5.82647,5.86318,5.77181,5.81264,1557992.573216,0
+BCX.US,D,20111228,000000,5.84483,5.84483,5.69392,5.70256,1086091.8831983,0
+BCX.US,D,20111229,000000,5.71582,5.77181,5.71158,5.76816,912857.48208299,0
+BCX.US,D,20111230,000000,5.84743,5.84743,5.76951,5.80872,1448064.9066711,0
+BCX.US,D,20120103,000000,5.86318,5.99659,5.86318,5.97085,693282.18897971,0
+BCX.US,D,20120104,000000,5.98246,6.0575,5.95626,6.0575,387808.53401936,0
+BCX.US,D,20120105,000000,6.06075,6.13549,5.99659,6.1065,564532.5040331,0
+BCX.US,D,20120106,000000,6.12617,6.14039,6.08401,6.1065,585597.96544694,0
+BCX.US,D,20120109,000000,6.12252,6.17728,6.11359,6.17728,434092.16876102,0
+BCX.US,D,20120110,000000,6.22321,6.29322,6.21416,6.27199,508006.06845869,0
+BCX.US,D,20120111,000000,6.25864,6.28774,6.21416,6.27979,489689.99590544,0
+BCX.US,D,20120112,000000,6.2839,6.28774,6.23212,6.27649,336305.12050185,0
+BCX.US,D,20120113,000000,6.20033,6.25864,6.17304,6.24711,430738.97621277,0
+BCX.US,D,20120117,000000,6.31724,6.33424,6.26785,6.27979,335022.55818596,0
+BCX.US,D,20120118,000000,6.26325,6.37679,6.26325,6.37679,263796.62593928,0
+BCX.US,D,20120119,000000,6.40484,6.44163,6.38284,6.42827,412052.29312019,0
+BCX.US,D,20120120,000000,6.41731,6.44163,6.35873,6.38284,493160.8260687,0
+BCX.US,D,20120123,000000,6.42405,6.47381,6.40484,6.44163,396382.54638428,0
+BCX.US,D,20120124,000000,6.42405,6.46334,6.39705,6.42405,318053.59248073,0
+BCX.US,D,20120125,000000,6.43663,6.60117,6.38284,6.60117,568466.59737053,0
+BCX.US,D,20120126,000000,6.6102,6.71395,6.56277,6.6278,474904.09284338,0
+BCX.US,D,20120127,000000,6.6278,6.68629,6.60117,6.63845,293113.37705741,0
+BCX.US,D,20120130,000000,6.6278,6.74488,6.55853,6.72018,721558.94029785,0
+BCX.US,D,20120131,000000,6.74182,6.81691,6.69331,6.79522,647337.93355215,0
+BCX.US,D,20120201,000000,6.83249,6.9104,6.82779,6.89666,549952.72705752,0
+BCX.US,D,20120202,000000,6.90616,7.02902,6.89666,6.92921,668912.46393714,0
+BCX.US,D,20120203,000000,6.9633,7.09368,6.94996,6.97062,567544.23518557,0
+BCX.US,D,20120206,000000,6.94142,6.95891,6.88667,6.94142,446480.5547667,0
+BCX.US,D,20120207,000000,6.91751,6.98081,6.87813,6.97369,600047.61231741,0
+BCX.US,D,20120208,000000,6.99079,6.99079,6.93662,6.96493,391851.93664506,0
+BCX.US,D,20120209,000000,6.98599,7.0197,6.95064,6.99079,503266.20951047,0
+BCX.US,D,20120210,000000,6.97062,6.97062,6.85834,6.88235,597719.84499736,0
+BCX.US,D,20120213,000000,6.93805,6.95323,6.87753,6.94142,378441.24853373,0
+BCX.US,D,20120214,000000,6.9104,6.93805,6.8202,6.84632,463439.11006351,0
+BCX.US,D,20120215,000000,6.89215,6.89215,6.81077,6.82298,502048.19172672,0
+BCX.US,D,20120216,000000,6.85834,6.86649,6.79109,6.80549,631799.35796219,0
+BCX.US,D,20120217,000000,6.82298,6.83747,6.7835,6.80022,338391.36634685,0
+BCX.US,D,20120221,000000,6.8202,6.87301,6.80549,6.82779,487697.44373612,0
+BCX.US,D,20120222,000000,6.83747,6.93805,6.82779,6.9104,470576.48606812,0
+BCX.US,D,20120223,000000,6.93441,7.00615,6.89666,6.98791,546796.2912282,0
+BCX.US,D,20120224,000000,6.98599,7.04996,6.97658,7.00559,548188.16283236,0
+BCX.US,D,20120227,000000,7.00615,7.04353,6.94142,7.02902,451759.67287045,0
+BCX.US,D,20120228,000000,7.05352,7.10482,7.01067,7.10482,692121.42844221,0
+BCX.US,D,20120229,000000,7.10615,7.13922,7.04047,7.07186,892941.3297574,0
+BCX.US,D,20120301,000000,7.06909,7.1149,7.06496,7.09865,378716.08331571,0
+BCX.US,D,20120302,000000,7.08762,7.08762,7.01067,7.05929,307504.72564079,0
+BCX.US,D,20120305,000000,7.04775,7.05929,6.9074,6.95064,361858.50898043,0
+BCX.US,D,20120306,000000,6.89828,6.90262,6.6786,6.71049,710346.93044232,0
+BCX.US,D,20120307,000000,6.77092,6.79444,6.69744,6.7761,385451.61755576,0
+BCX.US,D,20120308,000000,6.82692,6.84632,6.77092,6.79954,413476.43699043,0
+BCX.US,D,20120309,000000,6.88734,6.88734,6.79954,6.87813,358621.91300635,0
+BCX.US,D,20120312,000000,6.87301,6.87301,6.80934,6.85275,332143.03922029,0
+BCX.US,D,20120313,000000,6.8835,6.93662,6.83249,6.93662,345853.54709378,0
+BCX.US,D,20120314,000000,6.93662,6.93662,6.80934,6.82692,456655.68794479,0
+BCX.US,D,20120315,000000,6.83671,6.87301,6.79954,6.87301,440129.1645969,0
+BCX.US,D,20120316,000000,6.8835,6.93048,6.86189,6.90262,291394.61862921,0
+BCX.US,D,20120319,000000,6.90262,6.93662,6.83249,6.85275,414442.52289069,0
+BCX.US,D,20120320,000000,6.79954,6.81942,6.75977,6.75977,368916.76588115,0
+BCX.US,D,20120321,000000,6.72901,6.78109,6.6786,6.76793,493245.15037682,0
+BCX.US,D,20120322,000000,6.74344,6.74344,6.63268,6.66054,278876.10251845,0
+BCX.US,D,20120323,000000,6.67371,6.81386,6.64671,6.80934,392718.08262464,0
+BCX.US,D,20120326,000000,6.84931,6.87149,6.80406,6.80934,320692.6310122,0
+BCX.US,D,20120327,000000,6.79954,6.83249,6.75102,6.79444,392678.52307267,0
+BCX.US,D,20120328,000000,6.78109,6.79954,6.70588,6.75102,352449.58186117,0
+BCX.US,D,20120329,000000,6.72901,6.73903,6.66467,6.70203,422675.07385983,0
+BCX.US,D,20120330,000000,6.75392,7.1199,6.72664,6.76717,763306.76009611,0
+BCX.US,D,20120402,000000,6.77092,6.84931,6.75102,6.84632,269516.10431871,0
+BCX.US,D,20120403,000000,6.81386,6.83249,6.7761,6.78685,326122.70003787,0
+BCX.US,D,20120404,000000,6.71049,6.75977,6.69744,6.70203,349521.13397595,0
+BCX.US,D,20120405,000000,6.66467,6.72901,6.62702,6.63268,240181.65550629,0
+BCX.US,D,20120409,000000,6.57082,6.59215,6.53692,6.53932,307858.67952665,0
+BCX.US,D,20120410,000000,6.53336,6.55267,6.42368,6.4544,361885.57604229,0
+BCX.US,D,20120411,000000,6.51349,6.52328,6.41165,6.43519,578705.23403993,0
+BCX.US,D,20120412,000000,6.42012,6.52838,6.42012,6.49563,799704.67101343,0
+BCX.US,D,20120413,000000,6.48669,6.53336,6.4544,6.46411,551249.86394519,0
+BCX.US,D,20120416,000000,6.47756,6.49563,6.36065,6.36065,783534.18363309,0
+BCX.US,D,20120417,000000,6.37421,6.42742,6.36065,6.41588,525391.45050024,0
+BCX.US,D,20120418,000000,6.40725,6.41165,6.34691,6.39409,352041.49385156,0
+BCX.US,D,20120419,000000,6.39409,6.42368,6.35056,6.35623,442976.4112965,0
+BCX.US,D,20120420,000000,6.36459,6.41165,6.32109,6.33424,488388.69485443,0
+BCX.US,D,20120423,000000,6.28852,6.29418,6.22753,6.24988,414239.51992674,0
+BCX.US,D,20120424,000000,6.23627,6.25421,6.19947,6.22753,579931.58015041,0
+BCX.US,D,20120425,000000,6.25864,6.3131,6.22753,6.29418,667033.38521949,0
+BCX.US,D,20120426,000000,6.24115,6.35623,6.23627,6.34691,433549.78648297,0
+BCX.US,D,20120427,000000,6.38006,6.38592,6.32109,6.38006,523229.20867388,0
+BCX.US,D,20120430,000000,6.39945,6.39945,6.33424,6.37209,510635.73762258,0
+BCX.US,D,20120501,000000,6.36459,6.48669,6.36459,6.46901,468682.8327787,0
+BCX.US,D,20120502,000000,6.44663,6.44663,6.38006,6.44663,423122.72142138,0
+BCX.US,D,20120503,000000,6.42368,6.43136,6.37421,6.41165,429208.64617677,0
+BCX.US,D,20120504,000000,6.36065,6.38006,6.27199,6.31724,332932.14817762,0
+BCX.US,D,20120507,000000,6.26325,6.29918,6.24988,6.29418,346302.23569618,0
+BCX.US,D,20120508,000000,6.21233,6.22753,6.14606,6.21233,523456.15557718,0
+BCX.US,D,20120509,000000,6.15595,6.17007,6.1065,6.14194,509828.93097095,0
+BCX.US,D,20120510,000000,6.19727,6.19727,6.12772,6.12772,231948.06349631,0
+BCX.US,D,20120511,000000,6.1065,6.11053,6.08487,6.09016,275823.77077318,0
+BCX.US,D,20120514,000000,6.05671,6.07066,5.99054,6.00351,312733.87378418,0
+BCX.US,D,20120515,000000,5.99054,5.99458,5.89208,5.90064,341712.28662904,0
+BCX.US,D,20120516,000000,5.91504,5.94396,5.83849,5.84799,553855.58916974,0
+BCX.US,D,20120517,000000,5.85068,5.85972,5.77432,5.77432,402828.6712706,0
+BCX.US,D,20120518,000000,5.76299,5.82014,5.59634,5.63658,467786.49661475,0
+BCX.US,D,20120521,000000,5.62696,5.8968,5.62696,5.887,502172.07558678,0
+BCX.US,D,20120522,000000,5.85972,5.91504,5.82534,5.85972,482205.95330084,0
+BCX.US,D,20120523,000000,5.83849,5.83849,5.66894,5.76548,914825.04927212,0
+BCX.US,D,20120524,000000,5.80698,5.80698,5.72513,5.77432,420585.70489232,0
+BCX.US,D,20120525,000000,5.80121,5.887,5.7798,5.8725,424210.60910004,0
+BCX.US,D,20120529,000000,5.90611,5.99054,5.90611,5.97297,298713.13574013,0
+BCX.US,D,20120530,000000,5.92704,5.93177,5.8725,5.89208,310679.90020526,0
+BCX.US,D,20120531,000000,5.90265,5.90265,5.78479,5.85904,358146.1573421,0
+BCX.US,D,20120601,000000,5.78902,5.79335,5.72877,5.75916,388205.1705797,0
+BCX.US,D,20120604,000000,5.73003,5.77037,5.66519,5.70304,336618.47379494,0
+BCX.US,D,20120605,000000,5.66655,5.77037,5.66655,5.76548,530502.96102863,0
+BCX.US,D,20120606,000000,5.80246,5.93127,5.80246,5.89919,241714.06762396,0
+BCX.US,D,20120607,000000,5.95971,6.01955,5.92704,5.94875,356451.34285325,0
+BCX.US,D,20120608,000000,5.92349,5.99659,5.86548,5.99199,321825.28344701,0
+BCX.US,D,20120611,000000,6.01955,6.01955,5.87595,5.88132,389162.92815326,0
+BCX.US,D,20120612,000000,5.88132,5.95414,5.85692,5.94012,331061.39778667,0
+BCX.US,D,20120613,000000,5.94012,6.00995,5.92349,5.94875,388509.15450523,0
+BCX.US,D,20120614,000000,5.9695,6.01955,5.89074,6.00995,419275.03447376,0
+BCX.US,D,20120615,000000,6.01446,6.0282,5.92704,5.94875,309632.6131194,0
+BCX.US,D,20120618,000000,5.94012,5.9695,5.89919,5.93463,274570.35760085,0
+BCX.US,D,20120619,000000,5.99199,6.03762,5.9747,6.01446,332152.40858787,0
+BCX.US,D,20120620,000000,6.00995,6.05568,5.9747,6.03762,305002.06345949,0
+BCX.US,D,20120621,000000,6.00995,6.05568,5.90485,5.91955,410706.22731302,0
+BCX.US,D,20120622,000000,5.94012,5.94012,5.84906,5.85692,401503.42628023,0
+BCX.US,D,20120625,000000,5.80246,5.80792,5.69631,5.77432,434039.07567815,0
+BCX.US,D,20120626,000000,5.80246,5.82187,5.75356,5.81215,544563.25862464,0
+BCX.US,D,20120627,000000,5.83166,5.89919,5.83166,5.86211,330328.50503475,0
+BCX.US,D,20120628,000000,5.84616,5.89535,5.79679,5.89535,432690.92778931,0
+BCX.US,D,20120629,000000,6.01053,6.41667,6.01053,6.12685,956767.54370761,0
+BCX.US,D,20120702,000000,6.1427,6.18948,6.11053,6.17171,290005.87014758,0
+BCX.US,D,20120703,000000,6.19727,6.31388,6.19727,6.30879,230680.07575221,0
+BCX.US,D,20120705,000000,6.36247,6.41013,6.29485,6.40148,452466.53960135,0
+BCX.US,D,20120706,000000,6.32223,6.34808,6.28418,6.28852,272755.82341531,0
+BCX.US,D,20120709,000000,6.27979,6.31388,6.24952,6.28852,312718.25817158,0
+BCX.US,D,20120710,000000,6.31839,6.31839,6.11465,6.12367,311029.68992778,0
+BCX.US,D,20120711,000000,6.1525,6.1525,6.08401,6.0988,230132.48826993,0
+BCX.US,D,20120712,000000,6.06019,6.0988,6.03762,6.07402,265354.02303715,0
+BCX.US,D,20120713,000000,6.11053,6.17662,6.09447,6.1525,283355.70125646,0
+BCX.US,D,20120716,000000,6.1525,6.20619,6.11936,6.15721,304484.66616158,0
+BCX.US,D,20120717,000000,6.17171,6.19727,6.133,6.17662,257788.77924697,0
+BCX.US,D,20120718,000000,6.18458,6.25134,6.17662,6.21734,367253.18261751,0
+BCX.US,D,20120719,000000,6.2255,6.26719,6.2255,6.24039,329133.3901495,0
+BCX.US,D,20120720,000000,6.22982,6.25748,6.21619,6.25279,206794.43470061,0
+BCX.US,D,20120723,000000,6.15721,6.15721,6.11465,6.14644,282486.43215439,0
+BCX.US,D,20120724,000000,6.13156,6.14644,6.02953,6.08661,380326.57349643,0
+BCX.US,D,20120725,000000,6.10265,6.11936,6.03762,6.06355,429224.26178938,0
+BCX.US,D,20120726,000000,6.1427,6.16161,6.03281,6.11053,465266.13673913,0
+BCX.US,D,20120727,000000,6.133,6.20157,6.09447,6.19285,240204.55840481,0
+BCX.US,D,20120730,000000,6.20157,6.25748,6.20157,6.24952,286850.47535906,0
+BCX.US,D,20120731,000000,6.26009,6.27007,6.22753,6.27007,260616.24617061,0
+BCX.US,D,20120801,000000,6.28852,6.29485,6.24039,6.27199,214219.13797729,0
+BCX.US,D,20120802,000000,6.23701,6.25134,6.18986,6.21734,146856.50829086,0
+BCX.US,D,20120803,000000,6.25279,6.30879,6.235,6.26268,214527.28606617,0
+BCX.US,D,20120806,000000,6.30542,6.31839,6.24952,6.29977,294284.5480033,0
+BCX.US,D,20120807,000000,6.32223,6.36669,6.29977,6.34442,324972.34990877,0
+BCX.US,D,20120808,000000,6.33924,6.40148,6.33548,6.39822,194314.43710095,0
+BCX.US,D,20120809,000000,6.39822,6.51108,6.37209,6.51108,422526.2050196,0
+BCX.US,D,20120810,000000,6.46026,6.48764,6.43519,6.44999,229337.13306756,0
+BCX.US,D,20120813,000000,6.4544,6.46026,6.41013,6.44577,201053.09446354,0
+BCX.US,D,20120814,000000,6.44077,6.48764,6.43066,6.4544,411308.98995986,0
+BCX.US,D,20120815,000000,6.44577,6.46966,6.43066,6.4544,158827.43691934,0
+BCX.US,D,20120816,000000,6.47756,6.53875,6.46966,6.52528,182266.47145024,0
+BCX.US,D,20120817,000000,6.53058,6.54182,6.51108,6.54182,184552.59713666,0
+BCX.US,D,20120820,000000,6.54182,6.54182,6.49129,6.52528,280037.9040968,0
+BCX.US,D,20120821,000000,6.53875,6.56343,6.47496,6.49686,415231.63184803,0
+BCX.US,D,20120822,000000,6.50742,6.54555,6.46026,6.54555,294834.21756726,0
+BCX.US,D,20120823,000000,6.54555,6.54555,6.4544,6.47756,349513.84669009,0
+BCX.US,D,20120824,000000,6.48994,6.51886,6.4472,6.51041,201014.57595244,0
+BCX.US,D,20120827,000000,6.51108,6.53875,6.49129,6.51108,227336.25257151,0
+BCX.US,D,20120828,000000,6.51973,6.52528,6.48302,6.51473,265223.89293204,0
+BCX.US,D,20120829,000000,6.51473,6.51973,6.4544,6.47756,246174.92762685,0
+BCX.US,D,20120830,000000,6.47756,6.47756,6.39822,6.44077,244768.48145091,0
+BCX.US,D,20120831,000000,6.45739,6.4668,6.41667,6.4668,257899.12957609,0
+BCX.US,D,20120904,000000,6.45739,6.48581,6.42405,6.48121,196293.45573934,0
+BCX.US,D,20120905,000000,6.49563,6.51041,6.46218,6.5006,224654.53136558,0
+BCX.US,D,20120906,000000,6.53875,6.60964,6.53875,6.57447,252086.99856184,0
+BCX.US,D,20120907,000000,6.57447,6.71866,6.57447,6.69744,424909.14750423,0
+BCX.US,D,20120910,000000,6.69331,6.75037,6.68763,6.72184,390285.17017964,0
+BCX.US,D,20120911,000000,6.73691,6.79022,6.73691,6.75037,494422.56756777,0
+BCX.US,D,20120912,000000,6.76717,6.82519,6.75833,6.80549,371495.42404382,0
+BCX.US,D,20120913,000000,6.80088,6.85275,6.70732,6.83027,377230.51803586,0
+BCX.US,D,20120914,000000,6.86708,6.92979,6.83565,6.87149,410894.65570522,0
+BCX.US,D,20120917,000000,6.87301,6.90483,6.83027,6.84843,315293.79321175,0
+BCX.US,D,20120918,000000,6.83565,6.87149,6.82212,6.85834,338605.82076003,0
+BCX.US,D,20120919,000000,6.87301,6.92057,6.84065,6.88925,412986.10675441,0
+BCX.US,D,20120920,000000,6.86189,6.88925,6.84065,6.87301,433297.85459948,0
+BCX.US,D,20120921,000000,6.92673,6.93882,6.87301,6.89474,317035.45453844,0
+BCX.US,D,20120924,000000,6.88416,6.89474,6.83565,6.87888,399815.89907727,0
+BCX.US,D,20120925,000000,6.9104,6.91539,6.74182,6.74182,431925.76277129,0
+BCX.US,D,20120926,000000,6.73211,6.73211,6.6593,6.67371,373194.40269603,0
+BCX.US,D,20120927,000000,6.73211,6.76274,6.70732,6.75037,385514.0800062,0
+BCX.US,D,20120928,000000,6.75833,6.92979,6.75037,6.84843,709681.70534503,0
+BCX.US,D,20121001,000000,6.86708,6.93882,6.84574,6.85275,382205.6522141,0
+BCX.US,D,20121002,000000,6.86708,6.88416,6.85275,6.88416,356427.39891392,0
+BCX.US,D,20121003,000000,6.9006,6.9006,6.84843,6.88925,399120.48379561,0
+BCX.US,D,20121004,000000,6.9006,6.97523,6.9006,6.96493,427853.21100204,0
+BCX.US,D,20121005,000000,6.98194,7.04267,6.94305,6.95064,326300.71802165,0
+BCX.US,D,20121008,000000,6.93882,7.05486,6.92057,7.0323,319437.13575816,0
+BCX.US,D,20121009,000000,7.0323,7.0323,6.93499,6.98194,334731.06675054,0
+BCX.US,D,20121010,000000,6.98194,6.98194,6.82519,6.83027,283443.14868709,0
+BCX.US,D,20121011,000000,6.88925,6.92673,6.82212,6.84843,277747.614247,0
+BCX.US,D,20121012,000000,6.89474,6.9104,6.69744,6.75833,364439.24922481,0
+BCX.US,D,20121015,000000,6.79522,6.81116,6.7127,6.7127,210629.62915817,0
+BCX.US,D,20121016,000000,6.74182,6.85834,6.74182,6.84843,322759.09708121,0
+BCX.US,D,20121017,000000,6.84843,6.87301,6.78186,6.84574,292862.48621476,0
+BCX.US,D,20121018,000000,6.86189,6.86708,6.81116,6.81691,348221.91500662,0
+BCX.US,D,20121019,000000,6.82519,6.82519,6.64951,6.67371,400719.52252711,0
+BCX.US,D,20121022,000000,6.69331,6.72184,6.59215,6.62934,363437.76793594,0
+BCX.US,D,20121023,000000,6.59504,6.59504,6.40725,6.43213,925804.90702017,0
+BCX.US,D,20121024,000000,6.46218,6.47687,6.40282,6.44288,781697.78758991,0
+BCX.US,D,20121025,000000,6.45739,6.58609,6.45739,6.57447,604814.5383275,0
+BCX.US,D,20121026,000000,6.59215,6.60407,6.53557,6.59215,250756.54836728,0
+BCX.US,D,20121031,000000,6.59215,6.67371,6.5639,6.64951,322144.88298513,0
+BCX.US,D,20121101,000000,6.68417,6.72664,6.6593,6.67774,306802.02307323,0
+BCX.US,D,20121102,000000,6.72664,6.74182,6.64037,6.65422,267232.06071395,0
+BCX.US,D,20121105,000000,6.66794,6.66794,6.62319,6.64951,261419.92969972,0
+BCX.US,D,20121106,000000,6.68763,6.69331,6.64951,6.68417,419428.06747735,0
+BCX.US,D,20121107,000000,6.63567,6.64519,6.51886,6.52464,510430.65257694,0
+BCX.US,D,20121108,000000,6.54152,6.55519,6.43213,6.4374,467057.76802618,0
+BCX.US,D,20121109,000000,6.4374,6.50667,6.42405,6.4668,244805.9589212,0
+BCX.US,D,20121112,000000,6.48994,6.5006,6.42827,6.43213,249221.01312708,0
+BCX.US,D,20121113,000000,6.42166,6.42827,6.32165,6.34365,374834.04202031,0
+BCX.US,D,20121114,000000,6.33424,6.33424,6.08151,6.08661,496866.931462,0
+BCX.US,D,20121115,000000,6.09689,6.10129,5.89794,5.98738,750780.95669945,0
+BCX.US,D,20121116,000000,6.04847,6.09689,5.9819,6.09226,483134.56173084,0
+BCX.US,D,20121119,000000,6.18986,6.27438,6.17171,6.22223,458123.55553033,0
+BCX.US,D,20121120,000000,6.27438,6.29811,6.21734,6.25134,368640.89005833,0
+BCX.US,D,20121121,000000,6.28256,6.3521,6.26009,6.3521,319379.87851194,0
+BCX.US,D,20121123,000000,6.42827,6.42827,6.35816,6.42166,97341.482779303,0
+BCX.US,D,20121126,000000,6.40282,6.40725,6.3131,6.33846,230451.04676722,0
+BCX.US,D,20121127,000000,6.3521,6.37814,6.26009,6.28726,405817.49952456,0
+BCX.US,D,20121128,000000,6.27786,6.3081,6.20215,6.29811,459360.31204923,0
+BCX.US,D,20121129,000000,6.33846,6.36247,6.30398,6.32165,364222.71272992,0
+BCX.US,D,20121130,000000,6.34365,6.37814,6.33049,6.37209,302678.46030278,0
+BCX.US,D,20121203,000000,6.42166,6.42166,6.27438,6.27786,352845.17738068,0
+BCX.US,D,20121204,000000,6.32529,6.32529,6.22223,6.24231,588089.17617901,0
+BCX.US,D,20121205,000000,6.27007,6.27007,6.18065,6.18458,339207.54236603,0
+BCX.US,D,20121206,000000,6.19343,6.20754,6.16161,6.17171,343884.93886381,0
+BCX.US,D,20121207,000000,6.20215,6.21233,6.17171,6.17662,451196.46977556,0
+BCX.US,D,20121210,000000,6.19343,6.20754,6.17171,6.17171,492859.9652657,0
+BCX.US,D,20121211,000000,6.20215,6.22753,6.17171,6.20754,708692.71654626,0
+BCX.US,D,20121212,000000,6.21734,6.27786,6.20215,6.23117,528204.34285213,0
+BCX.US,D,20121213,000000,6.23701,6.23701,6.16161,6.18065,444205.88052951,0
+BCX.US,D,20121214,000000,6.17662,6.23117,6.15721,6.23117,361099.59020748,0
+BCX.US,D,20121217,000000,6.24711,6.24711,6.17662,6.23117,676555.7857904,0
+BCX.US,D,20121218,000000,6.23701,6.26009,6.20754,6.21233,657796.22983895,0
+BCX.US,D,20121219,000000,6.12302,6.12302,6.00189,6.02437,964377.55225395,0
+BCX.US,D,20121220,000000,6.02052,6.043,5.97738,6.01053,1415105.5536512,0
+BCX.US,D,20121221,000000,5.95904,5.97738,5.92213,5.95366,713682.42529626,0
+BCX.US,D,20121224,000000,5.95366,6.01053,5.91159,5.9747,428213.41113295,0
+BCX.US,D,20121226,000000,6.00189,6.05231,5.9695,5.99199,460582.49399634,0
+BCX.US,D,20121227,000000,5.99199,6.00189,5.93005,5.96413,676894.12406364,0
+BCX.US,D,20121228,000000,5.93866,5.97738,5.90766,5.92647,774191.88312763,0
+BCX.US,D,20121231,000000,6.09226,6.1181,5.94367,6.02437,1472862.4994994,0
+BCX.US,D,20130102,000000,6.10541,6.20754,6.09689,6.20215,517577.39794912,0
+BCX.US,D,20130103,000000,6.20215,6.25134,6.17171,6.18458,635210.84879752,0
+BCX.US,D,20130104,000000,6.18986,6.29811,6.13156,6.29263,709025.84961533,0
+BCX.US,D,20130107,000000,6.25539,6.32529,6.25539,6.29263,508470.37267369,0
+BCX.US,D,20130108,000000,6.29263,6.32529,6.27438,6.31724,489901.32719612,0
+BCX.US,D,20130109,000000,6.34365,6.36669,6.31724,6.3521,290565.95011993,0
+BCX.US,D,20130110,000000,6.40725,6.40725,6.34365,6.37814,348308.32139641,0
+BCX.US,D,20130111,000000,6.40282,6.41165,6.34365,6.36669,345923.29683012,0
+BCX.US,D,20130114,000000,6.39409,6.51041,6.36669,6.42405,323603.38120311,0
+BCX.US,D,20130115,000000,6.43213,6.44288,6.39945,6.43213,511329.07082258,0
+BCX.US,D,20130116,000000,6.43213,6.45113,6.41165,6.4472,286964.98985156,0
+BCX.US,D,20130117,000000,6.39409,6.50667,6.39409,6.47218,342040.21449389,0
+BCX.US,D,20130118,000000,6.47687,6.5006,6.4374,6.5006,362343.63401225,0
+BCX.US,D,20130122,000000,6.49563,6.56016,6.47687,6.54555,408581.46295692,0
+BCX.US,D,20130123,000000,6.57447,6.57447,6.48581,6.53875,443396.9917962,0
+BCX.US,D,20130124,000000,6.54152,6.55028,6.46218,6.47218,459950.58220595,0
+BCX.US,D,20130125,000000,6.52464,6.52464,6.45739,6.4668,270847.59555412,0
+BCX.US,D,20130128,000000,6.49563,6.49563,6.3081,6.33846,1205890.6989957,0
+BCX.US,D,20130129,000000,6.34365,6.42405,6.34365,6.40725,441441.91709716,0
+BCX.US,D,20130130,000000,6.43213,6.46218,6.40725,6.41667,298141.60431852,0
+BCX.US,D,20130131,000000,6.43213,6.4374,6.38379,6.4374,413884.52500002,0
+BCX.US,D,20130201,000000,6.48994,6.53557,6.46218,6.49563,425640.99921531,0
+BCX.US,D,20130204,000000,6.69744,6.69744,6.41667,6.42827,304551.2927754,0
+BCX.US,D,20130205,000000,6.48581,6.54152,6.46218,6.51406,353940.35234522,0
+BCX.US,D,20130206,000000,6.51406,6.51886,6.45113,6.47218,368050.61990157,0
+BCX.US,D,20130207,000000,6.50667,6.51406,6.41667,6.50667,490519.70545557,0
+BCX.US,D,20130208,000000,6.52464,6.53557,6.49563,6.51041,248541.21345803,0
+BCX.US,D,20130211,000000,6.50667,6.51406,6.48581,6.51041,281574.48037784,0
+BCX.US,D,20130212,000000,6.51886,6.51886,6.48994,6.5006,260175.88589495,0
+BCX.US,D,20130213,000000,6.51886,6.52464,6.4472,6.4668,350474.72738615,0
+BCX.US,D,20130214,000000,6.48581,6.48581,6.4472,6.46218,427122.4003318,0
+BCX.US,D,20130215,000000,6.5006,6.5006,6.37814,6.40282,538049.46608368,0
+BCX.US,D,20130219,000000,6.42166,6.46218,6.36669,6.39945,316307.76699069,0
+BCX.US,D,20130220,000000,6.39409,6.47218,6.32529,6.34365,813058.10187852,0
+BCX.US,D,20130221,000000,6.29263,6.32529,6.22223,6.25539,498663.76795325,0
+BCX.US,D,20130222,000000,6.27786,6.28726,6.22223,6.24711,235917.55222235,0
+BCX.US,D,20130225,000000,6.24711,6.27438,6.13156,6.14644,372281.40987865,0
+BCX.US,D,20130226,000000,6.16161,6.17171,6.10871,6.17171,389402.36754664,0
+BCX.US,D,20130227,000000,6.16651,6.23701,6.16651,6.22753,333413.10904608,0
+BCX.US,D,20130228,000000,6.22223,6.24711,6.20215,6.23117,271606.51432706,0
+BCX.US,D,20130301,000000,6.20215,6.22753,6.16651,6.18458,384364.77091795,0
+BCX.US,D,20130304,000000,6.16651,6.18458,6.1181,6.16651,335659.67518055,0
+BCX.US,D,20130305,000000,6.20215,6.20215,6.1427,6.16651,512312.85441712,0
+BCX.US,D,20130306,000000,6.18458,6.18458,6.12302,6.17171,640175.57256736,0
+BCX.US,D,20130307,000000,6.18986,6.23701,6.18986,6.23701,369622.5915712,0
+BCX.US,D,20130308,000000,6.27438,6.27438,6.20754,6.25134,490378.12390121,0
+BCX.US,D,20130311,000000,6.25539,6.28256,6.21233,6.28256,516618.59933472,0
+BCX.US,D,20130312,000000,6.29811,6.33424,6.28256,6.29811,336397.77313669,0
+BCX.US,D,20130313,000000,6.3962,6.40954,6.29811,6.32165,308245.94671944,0
+BCX.US,D,20130314,000000,6.34873,6.34873,6.3081,6.32579,289163.66810736,0
+BCX.US,D,20130315,000000,6.33107,6.33107,6.28726,6.29811,237218.85327336,0
+BCX.US,D,20130318,000000,6.24115,6.27365,6.22982,6.2548,288398.50308936,0
+BCX.US,D,20130319,000000,6.28256,6.28256,6.18267,6.2255,384031.63784889,0
+BCX.US,D,20130320,000000,6.26401,6.26401,6.15394,6.17863,343653.82779716,0
+BCX.US,D,20130321,000000,6.15884,6.17411,6.11936,6.13847,573100.27015298,0
+BCX.US,D,20130322,000000,6.15884,6.15884,6.11936,6.15884,303623.72538624,0
+BCX.US,D,20130325,000000,6.18267,6.21032,6.11359,6.11936,384735.38145729,0
+BCX.US,D,20130326,000000,6.15884,6.19534,6.13847,6.19534,347116.3296337,0
+BCX.US,D,20130327,000000,6.19534,6.19534,6.14789,6.17863,354299.5114353,0
+BCX.US,D,20130328,000000,6.17863,6.34873,6.16873,6.19246,909402.26753233,0
+BCX.US,D,20130401,000000,6.24115,6.27786,6.19246,6.22982,531022.44040822,0
+BCX.US,D,20130402,000000,6.235,6.24988,6.11359,6.14327,583580.42829745,0
+BCX.US,D,20130403,000000,6.16277,6.16277,6.03281,6.06075,436342.89905886,0
+BCX.US,D,20130404,000000,6.05154,6.106,6.05154,6.09294,372481.28972009,0
+BCX.US,D,20130405,000000,6.08716,6.17863,6.03762,6.16873,418932.53203712,0
+BCX.US,D,20130408,000000,6.18267,6.18267,6.14327,6.17411,207877.11717508,0
+BCX.US,D,20130409,000000,6.20033,6.21032,6.13847,6.14789,392020.58526127,0
+BCX.US,D,20130410,000000,6.17411,6.19534,6.14789,6.19246,296741.40438762,0
+BCX.US,D,20130411,000000,6.21032,6.2205,6.18267,6.19534,283531.63715856,0
+BCX.US,D,20130412,000000,6.19246,6.19246,6.10925,6.133,474213.88276591,0
+BCX.US,D,20130415,000000,6.05154,6.09755,5.89852,5.90821,880320.79164425,0
+BCX.US,D,20130416,000000,5.96154,5.98467,5.90821,5.94012,659631.5848413,0
+BCX.US,D,20130417,000000,5.90821,5.90821,5.80121,5.82187,547814.4291705,0
+BCX.US,D,20130418,000000,5.83637,5.85377,5.78729,5.82707,326321.53883846,0
+BCX.US,D,20130419,000000,5.85019,5.85904,5.78729,5.83194,372442.77120896,0
+BCX.US,D,20130422,000000,5.86806,5.88892,5.81141,5.86318,297077.66057921,0
+BCX.US,D,20130423,000000,5.89852,5.9354,5.87834,5.9354,421712.11108209,0
+BCX.US,D,20130424,000000,5.96634,6.01955,5.95576,5.99458,330671.00747138,0
+BCX.US,D,20130425,000000,6.01955,6.05671,6.00016,6.02328,481934.24164138,0
+BCX.US,D,20130426,000000,6.0282,6.03281,5.99054,6.00869,349944.83759818,0
+BCX.US,D,20130429,000000,6.03762,6.08716,6.0282,6.05154,482323.59091586,0
+BCX.US,D,20130430,000000,6.07066,6.07066,6.01379,6.06075,406326.56849573,0
+BCX.US,D,20130501,000000,6.05671,6.08151,6.02328,6.05154,266311.78061069,0
+BCX.US,D,20130502,000000,6.08151,6.11359,6.0427,6.09294,260994.14399582,0
+BCX.US,D,20130503,000000,6.14327,6.19534,6.12772,6.14327,266760.46921308,0
+BCX.US,D,20130506,000000,6.13847,6.16873,6.133,6.15884,328347.40431469,0
+BCX.US,D,20130507,000000,6.18766,6.19246,6.15884,6.19246,294044.06756909,0
+BCX.US,D,20130508,000000,6.18766,6.19534,6.16873,6.18267,329354.09080775,0
+BCX.US,D,20130509,000000,6.19534,6.24115,6.18766,6.19534,331813.02927375,0
+BCX.US,D,20130510,000000,6.21032,6.33548,6.19534,6.31724,513038.45988316,0
+BCX.US,D,20130513,000000,6.32165,6.32165,6.27365,6.27786,332715.61168273,0
+BCX.US,D,20130514,000000,6.27786,6.28256,6.21032,6.24988,367217.78722893,0
+BCX.US,D,20130515,000000,6.2548,6.2548,6.13847,6.17411,319651.59017138,0
+BCX.US,D,20130516,000000,6.17863,6.21032,6.14327,6.14327,424912.27062675,0
+BCX.US,D,20130517,000000,6.18267,6.21032,6.15884,6.17411,266294.08291639,0
+BCX.US,D,20130520,000000,6.17863,6.27786,6.17863,6.2694,312272.6926917,0
+BCX.US,D,20130521,000000,6.24988,6.27786,6.16277,6.17863,396447.09091641,0
+BCX.US,D,20130522,000000,6.20033,6.22982,6.16873,6.18267,464473.90465928,0
+BCX.US,D,20130523,000000,6.12772,6.14789,6.08716,6.14789,381465.4721763,0
+BCX.US,D,20130524,000000,6.133,6.14327,6.08151,6.133,335124.58018837,0
+BCX.US,D,20130528,000000,6.18267,6.20494,6.11936,6.15394,258055.2857022,0
+BCX.US,D,20130529,000000,6.14789,6.15884,6.10206,6.15394,313343.92371691,0
+BCX.US,D,20130530,000000,6.17411,6.20033,6.133,6.17863,379444.81190426,0
+BCX.US,D,20130531,000000,6.17785,6.18639,6.12964,6.13482,262097.64728708,0
+BCX.US,D,20130603,000000,6.15884,6.15884,6.01379,6.03281,318838.5372747,0
+BCX.US,D,20130604,000000,6.01955,6.0427,5.96154,5.99054,252580.45192036,0
+BCX.US,D,20130605,000000,6.01379,6.01379,5.91955,5.9354,304074.49607032,0
+BCX.US,D,20130606,000000,5.94539,5.99054,5.90821,5.99054,322791.36934728,0
+BCX.US,D,20130607,000000,6.03281,6.06075,5.99054,6.06075,207476.31645135,0
+BCX.US,D,20130610,000000,6.09294,6.09294,5.99458,5.99458,191936.69982055,0
+BCX.US,D,20130611,000000,5.96154,5.99458,5.91955,5.9354,288137.20183833,0
+BCX.US,D,20130612,000000,6.00474,6.00474,5.86614,5.87709,310626.80712238,0
+BCX.US,D,20130613,000000,5.89361,5.9354,5.87709,5.90766,283127.71331231,0
+BCX.US,D,20130614,000000,5.9354,5.9354,5.8626,5.88267,240324.2781015,0
+BCX.US,D,20130617,000000,5.95626,5.95626,5.8525,5.89361,344460.63444877,0
+BCX.US,D,20130618,000000,5.90766,5.90766,5.8525,5.88767,433266.62337426,0
+BCX.US,D,20130619,000000,5.88767,5.89361,5.82379,5.83424,510707.56944059,0
+BCX.US,D,20130620,000000,5.7555,5.7555,5.50918,5.53686,680971.88103712,0
+BCX.US,D,20130621,000000,5.58296,5.58296,5.44416,5.55242,709454.75844172,0
+BCX.US,D,20130624,000000,5.46405,5.47384,5.24725,5.3752,668439.83139541,0
+BCX.US,D,20130625,000000,5.41458,5.45328,5.3802,5.43458,457206.39854957,0
+BCX.US,D,20130626,000000,5.47845,5.49393,5.40479,5.48845,371077.96666668,0
+BCX.US,D,20130627,000000,5.53234,5.62082,5.51775,5.62082,421554.91391512,0
+BCX.US,D,20130628,000000,5.65107,5.70986,5.61622,5.68008,754315.29035401,0
+BCX.US,D,20130701,000000,5.7651,5.80323,5.72455,5.73532,298474.73738759,0
+BCX.US,D,20130702,000000,5.72946,5.74569,5.67653,5.72455,273474.14159547,0
+BCX.US,D,20130703,000000,5.67163,5.7651,5.66183,5.74011,332882.17821726,0
+BCX.US,D,20130705,000000,5.7555,5.7555,5.66693,5.68546,218496.77479217,0
+BCX.US,D,20130708,000000,5.71514,5.76058,5.64598,5.66693,326723.38060302,0
+BCX.US,D,20130709,000000,5.70467,5.74569,5.68008,5.70467,262312.10170028,0
+BCX.US,D,20130710,000000,5.72455,5.74011,5.65107,5.70467,377023.35090853,0
+BCX.US,D,20130711,000000,5.80909,5.82379,5.74011,5.81926,324962.98054121,0
+BCX.US,D,20130712,000000,5.83424,5.8626,5.81322,5.83906,368176.58584331,0
+BCX.US,D,20130715,000000,5.8626,5.87133,5.82379,5.8626,249772.7647727,0
+BCX.US,D,20130716,000000,5.84483,5.85692,5.80909,5.82379,237774.76908235,0
+BCX.US,D,20130717,000000,5.82938,5.87133,5.80323,5.81322,286030.13517652,0
+BCX.US,D,20130718,000000,5.80909,5.87133,5.80909,5.82938,226106.78333852,0
+BCX.US,D,20130719,000000,5.81322,5.91215,5.80909,5.8626,255180.97194072,0
+BCX.US,D,20130722,000000,5.87709,5.91215,5.87133,5.89361,306226.32748826,0
+BCX.US,D,20130723,000000,5.90265,5.93177,5.87133,5.89746,386319.845617,0
+BCX.US,D,20130724,000000,5.90265,5.91215,5.85692,5.88767,449656.77037201,0
+BCX.US,D,20130725,000000,5.88267,5.89746,5.82379,5.85692,357535.06636855,0
+BCX.US,D,20130726,000000,5.84483,5.86614,5.82379,5.8626,355412.38409411,0
+BCX.US,D,20130729,000000,5.8525,5.85692,5.76885,5.78402,384886.33237919,0
+BCX.US,D,20130730,000000,5.81322,5.81322,5.72946,5.7651,578089.97890299,0
+BCX.US,D,20130731,000000,5.7651,5.77931,5.72946,5.74569,306173.23440538,0
+BCX.US,D,20130801,000000,5.78402,5.81926,5.74011,5.74011,382171.29786636,0
+BCX.US,D,20130802,000000,5.72455,5.7555,5.69075,5.74011,299173.27579177,0
+BCX.US,D,20130805,000000,5.70986,5.73532,5.69075,5.70467,438219.89569484,0
+BCX.US,D,20130806,000000,5.70467,5.70467,5.63611,5.64032,481700.00745221,0
+BCX.US,D,20130807,000000,5.64032,5.66693,5.60179,5.60179,523582.12151892,0
+BCX.US,D,20130808,000000,5.65107,5.68008,5.64032,5.67163,508098.72109352,0
+BCX.US,D,20130809,000000,5.68008,5.71514,5.67163,5.70986,248229.94224663,0
+BCX.US,D,20130812,000000,5.70467,5.74569,5.69075,5.73532,386030.43626325,0
+BCX.US,D,20130813,000000,5.76058,5.7651,5.71514,5.71956,303521.70338384,0
+BCX.US,D,20130814,000000,5.74011,5.77308,5.72946,5.7555,337245.1803811,0
+BCX.US,D,20130815,000000,5.69075,5.76058,5.69075,5.76058,455004.59717127,0
+BCX.US,D,20130816,000000,5.78402,5.82379,5.7555,5.78402,427175.49341466,0
+BCX.US,D,20130819,000000,5.76058,5.78824,5.69075,5.69449,381863.14977749,0
+BCX.US,D,20130820,000000,5.69449,5.73532,5.69075,5.71514,276922.06886025,0
+BCX.US,D,20130821,000000,5.70467,5.71956,5.63129,5.71956,379783.15017754,0
+BCX.US,D,20130822,000000,5.70467,5.75012,5.70467,5.71514,235868.62330281,0
+BCX.US,D,20130823,000000,5.70467,5.77931,5.70467,5.76885,196642.20442102,0
+BCX.US,D,20130826,000000,5.78824,5.81322,5.77308,5.79335,246490.36300163,0
+BCX.US,D,20130827,000000,5.7555,5.77931,5.66693,5.70467,242294.96841315,0
+BCX.US,D,20130828,000000,5.72455,5.78824,5.72455,5.7555,290087.07133315,0
+BCX.US,D,20130829,000000,5.71956,5.76058,5.71514,5.74011,350183.23595073,0
+BCX.US,D,20130830,000000,5.70986,5.72455,5.67163,5.71514,225345.78248388,0
+BCX.US,D,20130903,000000,5.75916,5.78681,5.72572,5.74283,148893.82521631,0
+BCX.US,D,20130904,000000,5.7163,5.80199,5.69151,5.79208,224863.78057459,0
+BCX.US,D,20130905,000000,5.77143,5.80792,5.75916,5.78681,172142.34927334,0
+BCX.US,D,20130906,000000,5.78681,5.81264,5.76299,5.77143,283611.7973033,0
+BCX.US,D,20130909,000000,5.79765,5.83906,5.77931,5.83906,323080.77870102,0
+BCX.US,D,20130910,000000,5.84483,5.8525,5.80199,5.8525,252717.86931137,0
+BCX.US,D,20130911,000000,5.84906,5.87133,5.82379,5.8525,161318.64765141,0
+BCX.US,D,20130912,000000,5.86683,5.88833,5.84483,5.86683,305014.55594956,0
+BCX.US,D,20130913,000000,5.84483,5.87201,5.8334,5.8626,367422.87227458,0
+BCX.US,D,20130916,000000,5.92061,5.9429,5.8943,5.89852,239518.51249071,0
+BCX.US,D,20130917,000000,5.87769,5.95366,5.87769,5.92485,351349.20169242,0
+BCX.US,D,20130918,000000,5.8943,6.02437,5.87201,6.02437,399481.72496738,0
+BCX.US,D,20130919,000000,6.004,6.06355,5.96451,5.98987,342522.21640318,0
+BCX.US,D,20130920,000000,5.948,5.97815,5.89852,5.90429,272116.62433904,0
+BCX.US,D,20130923,000000,5.87769,5.93348,5.87201,5.89852,304383.68520003,0
+BCX.US,D,20130924,000000,5.89852,5.89852,5.87201,5.87769,385447.45339241,0
+BCX.US,D,20130925,000000,5.87201,5.92061,5.86683,5.8943,253386.21753116,0
+BCX.US,D,20130926,000000,5.88833,5.93733,5.88833,5.89852,374499.86791042,0
+BCX.US,D,20130927,000000,5.86683,5.91456,5.84906,5.87201,413732.53303727,0
+BCX.US,D,20130930,000000,5.84906,5.88373,5.82859,5.84906,596528.89427547,0
+BCX.US,D,20131001,000000,5.81842,5.87769,5.81842,5.87769,300236.17849023,0
+BCX.US,D,20131002,000000,5.80199,5.87769,5.76673,5.8626,475881.63019291,0
+BCX.US,D,20131003,000000,5.8334,5.8525,5.82859,5.83849,318624.08286149,0
+BCX.US,D,20131004,000000,5.76299,5.87769,5.76299,5.83849,350727.70031047,0
+BCX.US,D,20131007,000000,5.80199,5.84906,5.78681,5.83849,268459.44786529,0
+BCX.US,D,20131008,000000,5.82302,5.83849,5.68095,5.72572,455733.32575983,0
+BCX.US,D,20131009,000000,5.7111,5.72572,5.70084,5.7111,210252.77237378,0
+BCX.US,D,20131010,000000,5.74283,5.79208,5.74283,5.78681,290280.70492954,0
+BCX.US,D,20131011,000000,5.75916,5.81842,5.7529,5.81264,271522.19001896,0
+BCX.US,D,20131014,000000,5.79208,5.85692,5.78681,5.84483,284193.73913333,0
+BCX.US,D,20131015,000000,5.81264,5.8334,5.78681,5.79564,404553.67594381,0
+BCX.US,D,20131016,000000,5.82302,5.8626,5.80792,5.84906,362118.76919063,0
+BCX.US,D,20131017,000000,5.83849,5.8943,5.83849,5.87769,270328.11617454,0
+BCX.US,D,20131018,000000,5.90429,5.92485,5.88373,5.89852,266331.56038667,0
+BCX.US,D,20131021,000000,5.90918,5.92485,5.88373,5.90429,323179.6775809,0
+BCX.US,D,20131022,000000,5.90429,5.95971,5.90429,5.95366,301643.66570701,0
+BCX.US,D,20131023,000000,5.93733,5.9429,5.89852,5.92485,229489.12503032,0
+BCX.US,D,20131024,000000,5.91456,5.95366,5.91456,5.95366,257874.14459592,0
+BCX.US,D,20131025,000000,5.93733,5.95366,5.93348,5.9429,201191.55289535,0
+BCX.US,D,20131028,000000,5.948,5.9747,5.92831,5.9747,403882.20460149,0
+BCX.US,D,20131029,000000,5.95971,5.97815,5.9429,5.95366,395396.68070804,0
+BCX.US,D,20131030,000000,5.95366,5.96451,5.88833,5.92485,441822.9380449,0
+BCX.US,D,20131031,000000,5.90429,5.92485,5.8943,5.89852,235832.18687339,0
+BCX.US,D,20131101,000000,5.90918,5.92485,5.88373,5.92485,282021.08689854,0
+BCX.US,D,20131104,000000,5.92061,5.948,5.90918,5.93733,352401.69398251,0
+BCX.US,D,20131105,000000,5.90429,5.93348,5.84483,5.90918,355002.21400284,0
+BCX.US,D,20131106,000000,5.92061,5.9429,5.89852,5.90918,569989.64012065,0
+BCX.US,D,20131107,000000,5.90918,5.93348,5.88833,5.90918,581666.99523203,0
+BCX.US,D,20131108,000000,5.8943,5.91456,5.85692,5.87201,564490.86239947,0
+BCX.US,D,20131111,000000,5.86683,5.91456,5.8525,5.87769,442368.44344549,0
+BCX.US,D,20131112,000000,5.84906,5.88373,5.81842,5.84906,424945.58393365,0
+BCX.US,D,20131113,000000,5.81842,5.85692,5.81842,5.84906,345297.6312848,0
+BCX.US,D,20131114,000000,5.83849,5.86683,5.82302,5.8626,411589.02994603,0
+BCX.US,D,20131115,000000,5.85692,5.89852,5.85692,5.88833,479548.17603425,0
+BCX.US,D,20131118,000000,5.8943,5.91456,5.86683,5.87769,513051.99341411,0
+BCX.US,D,20131119,000000,5.85692,5.8943,5.85692,5.88373,469368.87869278,0
+BCX.US,D,20131120,000000,5.87201,5.8943,5.82302,5.84906,362886.0162903,0
+BCX.US,D,20131121,000000,5.84483,5.86683,5.8334,5.86683,376078.08582508,0
+BCX.US,D,20131122,000000,5.85692,5.90918,5.84483,5.8943,460410.7222576,0
+BCX.US,D,20131125,000000,5.87769,5.88373,5.84483,5.8626,599014.89980333,0
+BCX.US,D,20131126,000000,5.8334,5.8525,5.79208,5.80792,775068.43951559,0
+BCX.US,D,20131127,000000,5.79208,5.82302,5.78239,5.79208,455506.37885653,0
+BCX.US,D,20131129,000000,5.78681,5.82859,5.78681,5.80199,119099.23635228,0
+BCX.US,D,20131202,000000,5.78681,5.80792,5.74791,5.76673,616076.51814338,0
+BCX.US,D,20131203,000000,5.74791,5.78239,5.7163,5.74283,603172.81692154,0
+BCX.US,D,20131204,000000,5.72572,5.7529,5.70689,5.72572,630910.30908414,0
+BCX.US,D,20131205,000000,5.72198,5.80792,5.69151,5.79564,1671108.947856,0
+BCX.US,D,20131206,000000,5.82859,5.87201,5.78681,5.80792,560247.57993232,0
+BCX.US,D,20131209,000000,5.78681,5.85692,5.78681,5.82859,737203.70205357,0
+BCX.US,D,20131210,000000,5.77143,5.81842,5.76673,5.80199,759708.92295026,0
+BCX.US,D,20131211,000000,5.77663,5.78681,5.7529,5.7529,588640.92782464,0
+BCX.US,D,20131212,000000,5.73234,5.7529,5.70689,5.73234,527810.82941432,0
+BCX.US,D,20131213,000000,5.7111,5.73743,5.7111,5.7163,538996.81324883,0
+BCX.US,D,20131216,000000,5.7529,5.77143,5.72198,5.73743,586133.06043913,0
+BCX.US,D,20131217,000000,5.73743,5.7529,5.72198,5.73234,548466.12073685,0
+BCX.US,D,20131218,000000,5.72198,5.77864,5.70689,5.76,1004292.0991315,0
+BCX.US,D,20131219,000000,5.70084,5.78402,5.70084,5.7724,987891.54172535,0
+BCX.US,D,20131220,000000,5.74283,5.82014,5.74283,5.80975,965213.50804911,0
+BCX.US,D,20131223,000000,5.80448,5.85019,5.80448,5.83637,1081101.1334074,0
+BCX.US,D,20131224,000000,5.84223,5.89746,5.83166,5.88191,670246.03725422,0
+BCX.US,D,20131226,000000,5.90265,5.92831,5.89361,5.9138,909966.51166804,0
+BCX.US,D,20131227,000000,5.89746,5.95366,5.89361,5.9429,680206.71601913,0
+BCX.US,D,20131230,000000,5.93733,5.96538,5.9138,5.9329,1191844.9759714,0
+BCX.US,D,20131231,000000,5.92831,6.0012,5.92831,5.97508,1031493.4552611,0
+BCX.US,D,20140102,000000,5.9329,5.97085,5.92398,5.96538,609038.04101867,0
+BCX.US,D,20140103,000000,5.93733,5.97085,5.93733,5.948,858965.92087665,0
+BCX.US,D,20140106,000000,5.93733,5.96538,5.92398,5.948,689401.18872517,0
+BCX.US,D,20140107,000000,5.9429,6.00474,5.9329,6.00474,315243.82325139,0
+BCX.US,D,20140108,000000,5.98467,5.98467,5.95971,5.95971,216389.70813037,0
+BCX.US,D,20140109,000000,5.95366,5.96538,5.9329,5.9429,472419.12835637,0
+BCX.US,D,20140110,000000,5.93733,5.95971,5.9329,5.95366,305339.3606919,0
+BCX.US,D,20140113,000000,5.95366,5.96538,5.89361,5.9138,553048.78251812,0
+BCX.US,D,20140114,000000,5.90265,5.92831,5.887,5.90821,397836.88043891,0
+BCX.US,D,20140115,000000,5.90821,5.92831,5.89361,5.92398,184591.11564779,0
+BCX.US,D,20140116,000000,5.90265,5.9429,5.90265,5.9429,418254.81444975,0
+BCX.US,D,20140117,000000,5.92011,5.97864,5.92011,5.97864,345807.74129678,0
+BCX.US,D,20140121,000000,5.99102,6.0257,5.95971,5.99592,455199.27180849,0
+BCX.US,D,20140122,000000,5.97864,6.01686,5.97864,6.01686,371246.61528288,0
+BCX.US,D,20140123,000000,5.99102,6.0012,5.96538,5.97864,449151.86556421,0
+BCX.US,D,20140124,000000,5.95971,5.95971,5.87008,5.887,391435.52030875,0
+BCX.US,D,20140127,000000,5.86461,5.87595,5.77864,5.81533,631023.78253579,0
+BCX.US,D,20140128,000000,5.81533,5.83637,5.79844,5.82579,443187.74258718,0
+BCX.US,D,20140129,000000,5.77864,5.82014,5.76383,5.7724,504067.81095789,0
+BCX.US,D,20140130,000000,5.7724,5.79844,5.74838,5.7675,367099.10857308,0
+BCX.US,D,20140131,000000,5.69584,5.7675,5.69584,5.73839,372059.66817954,0
+BCX.US,D,20140203,000000,5.73839,5.73839,5.63455,5.66693,403433.51599911,0
+BCX.US,D,20140204,000000,5.66135,5.70084,5.64436,5.67653,351675.04747561,0
+BCX.US,D,20140205,000000,5.64983,5.67105,5.63455,5.66135,139691.02418355,0
+BCX.US,D,20140206,000000,5.64983,5.73292,5.64983,5.71158,249384.45653909,0
+BCX.US,D,20140207,000000,5.71158,5.7724,5.71158,5.7724,343982.79670285,0
+BCX.US,D,20140210,000000,5.75356,5.78902,5.73839,5.7675,320307.4459011,0
+BCX.US,D,20140211,000000,5.78402,5.84743,5.7724,5.84743,242770.72407739,0
+BCX.US,D,20140212,000000,5.8549,5.87595,5.83637,5.86125,425798.19638228,0
+BCX.US,D,20140213,000000,5.81533,5.87595,5.81533,5.86125,257322.39295028,0
+BCX.US,D,20140214,000000,5.84223,5.92398,5.83166,5.90821,224972.04882203,0
+BCX.US,D,20140218,000000,5.89361,5.92831,5.89361,5.92831,794112.19961658,0
+BCX.US,D,20140219,000000,5.89746,5.95971,5.887,5.92011,345155.00868959,0
+BCX.US,D,20140220,000000,5.90821,5.948,5.887,5.93733,223177.29441247,0
+BCX.US,D,20140221,000000,5.92831,5.97508,5.92011,5.93733,523557.13653874,0
+BCX.US,D,20140224,000000,5.9329,6.01686,5.9329,5.97864,427299.37727472,0
+BCX.US,D,20140225,000000,5.97085,5.97085,5.92831,5.9329,316870.97008557,0
+BCX.US,D,20140226,000000,5.92831,5.93733,5.87595,5.887,409125.92731667,0
+BCX.US,D,20140227,000000,5.86461,5.90265,5.86125,5.88191,323610.668489,0
+BCX.US,D,20140228,000000,5.87595,5.92831,5.87058,5.90821,284212.47786846,0
+BCX.US,D,20140303,000000,5.84743,5.90265,5.84743,5.86461,350655.86849245,0
+BCX.US,D,20140304,000000,5.887,5.92831,5.88191,5.92398,351687.5399657,0
+BCX.US,D,20140305,000000,5.90821,5.9138,5.887,5.89361,273937.40476963,0
+BCX.US,D,20140306,000000,5.89361,5.96538,5.89361,5.92011,729806.06583878,0
+BCX.US,D,20140307,000000,5.92398,5.92831,5.89746,5.9138,203071.67265386,0
+BCX.US,D,20140310,000000,5.887,5.90821,5.86461,5.90265,252998.95033838,0
+BCX.US,D,20140311,000000,5.90265,5.92011,5.84223,5.86125,403119.12166517,0
+BCX.US,D,20140312,000000,5.83637,5.87133,5.83166,5.85578,388063.58902535,0
+BCX.US,D,20140313,000000,5.85578,5.86548,5.79765,5.80909,431005.48266803,0
+BCX.US,D,20140314,000000,5.77143,5.82579,5.77143,5.8038,266376.32514282,0
+BCX.US,D,20140317,000000,5.81456,5.85578,5.81456,5.84223,429924.88227525,0
+BCX.US,D,20140318,000000,5.83637,5.8943,5.83637,5.88833,367642.53189199,0
+BCX.US,D,20140319,000000,5.87709,5.89852,5.81456,5.82579,389882.28737426,0
+BCX.US,D,20140320,000000,5.79335,5.86164,5.78296,5.86164,804848.45380788,0
+BCX.US,D,20140321,000000,5.87133,5.89852,5.86164,5.88833,486566.873383,0
+BCX.US,D,20140324,000000,5.88315,5.92176,5.85578,5.87709,425023.66199671,0
+BCX.US,D,20140325,000000,5.87709,5.91572,5.87709,5.90485,294919.58291622,0
+BCX.US,D,20140326,000000,5.90958,5.96249,5.88315,5.88315,426627.90593241,0
+BCX.US,D,20140327,000000,5.87709,5.96249,5.87709,5.93463,429544.90236835,0
+BCX.US,D,20140328,000000,5.93463,6.03598,5.93463,6.03598,406719.04089271,0
+BCX.US,D,20140331,000000,6.05029,6.07757,6.04174,6.05029,737655.51377849,0
+BCX.US,D,20140401,000000,6.05617,6.09976,6.05029,6.09016,277973.52010946,0
+BCX.US,D,20140402,000000,6.07757,6.14039,6.05617,6.14039,595906.35185267,0
+BCX.US,D,20140403,000000,6.14039,6.16816,6.11936,6.15105,312334.1141013,0
+BCX.US,D,20140404,000000,6.15721,6.1886,6.12887,6.13482,436686.44253633,0
+BCX.US,D,20140407,000000,6.09016,6.13482,6.09016,6.11936,447478.91293303,0
+BCX.US,D,20140408,000000,6.09976,6.18333,6.09976,6.17912,264169.31856029,0
+BCX.US,D,20140409,000000,6.17912,6.24711,6.16816,6.23539,438017.93377173,0
+BCX.US,D,20140410,000000,6.21956,6.21956,6.14529,6.18333,359612.98388679,0
+BCX.US,D,20140411,000000,6.13482,6.17411,6.12887,6.14039,220936.97452305,0
+BCX.US,D,20140414,000000,6.15721,6.19285,6.14529,6.16816,293159.1828544,0
+BCX.US,D,20140415,000000,6.16816,6.1886,6.11936,6.18333,204462.50321722,0
+BCX.US,D,20140416,000000,6.19285,6.24174,6.18333,6.24174,247549.10153673,0
+BCX.US,D,20140417,000000,6.22463,6.25682,6.22463,6.24711,143654.26666452,0
+BCX.US,D,20140421,000000,6.22982,6.25682,6.22982,6.25682,197607.24928046,0
+BCX.US,D,20140422,000000,6.24711,6.26719,6.24174,6.25134,214376.33514424,0
+BCX.US,D,20140423,000000,6.24174,6.28726,6.24174,6.2818,391505.27004508,0
+BCX.US,D,20140424,000000,6.27786,6.29918,6.2621,6.2818,336799.61490124,0
+BCX.US,D,20140425,000000,6.26719,6.29322,6.2621,6.29322,293963.90742435,0
+BCX.US,D,20140428,000000,6.28726,6.3158,6.27786,6.30542,296070.97408615,0
+BCX.US,D,20140429,000000,6.30964,6.34923,6.29918,6.32453,232585.1804909,0
+BCX.US,D,20140430,000000,6.29918,6.33491,6.29918,6.32453,245507.62044791,0
+BCX.US,D,20140501,000000,6.30964,6.34519,6.30542,6.33491,342708.56271369,0
+BCX.US,D,20140502,000000,6.33049,6.33924,6.28726,6.33924,301768.59060791,0
+BCX.US,D,20140505,000000,6.3158,6.35537,6.30964,6.35537,140001.25435412,0
+BCX.US,D,20140506,000000,6.34923,6.34923,6.33049,6.33924,251741.37300268,0
+BCX.US,D,20140507,000000,6.33491,6.391,6.33491,6.38457,206556.03634806,0
+BCX.US,D,20140508,000000,6.37814,6.39541,6.33924,6.36516,249604.11615649,0
+BCX.US,D,20140509,000000,6.35537,6.37814,6.34923,6.37132,152492.70340302,0
+BCX.US,D,20140512,000000,6.38457,6.40589,6.37132,6.40589,309639.90040529,0
+BCX.US,D,20140513,000000,6.40032,6.44577,6.391,6.44577,286016.60164558,0
+BCX.US,D,20140514,000000,6.4153,6.46218,6.4153,6.46218,362903.71398461,0
+BCX.US,D,20140515,000000,6.43442,6.43961,6.36123,6.38457,298572.59522662,0
+BCX.US,D,20140516,000000,6.36516,6.38457,6.35537,6.36123,156314.36432963,0
+BCX.US,D,20140519,000000,6.34923,6.391,6.34923,6.391,177199.725678,0
+BCX.US,D,20140520,000000,6.37132,6.391,6.34519,6.34923,171043.01014545,0
+BCX.US,D,20140521,000000,6.34519,6.38457,6.34519,6.37132,163034.28295707,0
+BCX.US,D,20140522,000000,6.37814,6.40589,6.37132,6.40032,125824.36018392,0
+BCX.US,D,20140523,000000,6.391,6.41013,6.37132,6.41013,265441.47046778,0
+BCX.US,D,20140527,000000,6.40589,6.43961,6.40032,6.43961,289850.75506229,0
+BCX.US,D,20140528,000000,6.42077,6.43442,6.40589,6.42405,235139.89471424,0
+BCX.US,D,20140529,000000,6.4153,6.42405,6.391,6.42405,427215.05296662,0
+BCX.US,D,20140530,000000,6.40589,6.43442,6.391,6.43442,339338.71351198,0
+BCX.US,D,20140602,000000,6.42405,6.44577,6.40589,6.44577,296106.36947474,0
+BCX.US,D,20140603,000000,6.4153,6.43961,6.41013,6.42944,209400.15992516,0
+BCX.US,D,20140604,000000,6.40589,6.43442,6.40589,6.43442,196491.25349909,0
+BCX.US,D,20140605,000000,6.42077,6.44577,6.38457,6.43961,205826.26671866,0
+BCX.US,D,20140606,000000,6.42405,6.47313,6.42405,6.47313,137979.55304124,0
+BCX.US,D,20140609,000000,6.45566,6.48302,6.44577,6.47313,391789.47419462,0
+BCX.US,D,20140610,000000,6.46218,6.47313,6.43442,6.47313,276122.5494945,0
+BCX.US,D,20140611,000000,6.44577,6.47313,6.42405,6.47313,304473.21471235,0
+BCX.US,D,20140612,000000,6.48438,6.50667,6.46218,6.47381,288643.14768696,0
+BCX.US,D,20140613,000000,6.44577,6.50022,6.44577,6.48812,252519.03051076,0
+BCX.US,D,20140616,000000,6.46737,6.5275,6.46737,6.51608,249713.42544478,0
+BCX.US,D,20140617,000000,6.47756,6.52184,6.47756,6.51108,257844.99545237,0
+BCX.US,D,20140618,000000,6.50022,6.55691,6.50022,6.55691,210028.94859303,0
+BCX.US,D,20140619,000000,6.54182,6.62452,6.54182,6.61915,458565.99788768,0
+BCX.US,D,20140620,000000,6.61915,6.62934,6.59761,6.62452,504573.75680653,0
+BCX.US,D,20140623,000000,6.61415,6.64883,6.60255,6.64883,435876.51276218,0
+BCX.US,D,20140624,000000,6.61915,6.66017,6.59282,6.59282,555406.74002257,0
+BCX.US,D,20140625,000000,6.57966,6.63845,6.57372,6.63845,378731.69892832,0
+BCX.US,D,20140626,000000,6.62452,6.64373,6.57372,6.64373,205409.85038232,0
+BCX.US,D,20140627,000000,6.61915,6.64883,6.61915,6.64883,196527.68992852,0
+BCX.US,D,20140630,000000,6.66535,6.66535,6.61415,6.65422,404682.76500808,0
+BCX.US,D,20140701,000000,6.64883,6.69791,6.64883,6.69791,310259.31970557,0
+BCX.US,D,20140702,000000,6.67591,6.70444,6.66939,6.70444,330046.3829669,0
+BCX.US,D,20140703,000000,6.70444,6.72086,6.69331,6.70444,139676.44961178,0
+BCX.US,D,20140707,000000,6.68293,6.69791,6.66939,6.68687,243626.45964855,0
+BCX.US,D,20140708,000000,6.66535,6.69331,6.66535,6.69331,251712.22385915,0
+BCX.US,D,20140709,000000,6.68687,6.71541,6.68687,6.70924,496547.33192387,0
+BCX.US,D,20140710,000000,6.68293,6.68687,6.66535,6.68293,281884.7105484,0
+BCX.US,D,20140711,000000,6.66535,6.68687,6.64883,6.66017,266777.12586652,0
+BCX.US,D,20140714,000000,6.67591,6.69791,6.66939,6.69331,171317.84492741,0
+BCX.US,D,20140715,000000,6.69331,6.69331,6.63192,6.63192,157483.45319386,0
+BCX.US,D,20140716,000000,6.62452,6.67591,6.62452,6.66535,282794.58024327,0
+BCX.US,D,20140717,000000,6.63845,6.66017,6.61915,6.62934,303520.662343,0
+BCX.US,D,20140718,000000,6.64373,6.64373,6.59761,6.61415,170024.87220312,0
+BCX.US,D,20140721,000000,6.59761,6.60255,6.56277,6.58697,280548.0141088,0
+BCX.US,D,20140722,000000,6.59761,6.62934,6.59761,6.61415,167642.97075935,0
+BCX.US,D,20140723,000000,6.61915,6.64883,6.61915,6.62934,277708.05469506,0
+BCX.US,D,20140724,000000,6.62934,6.66939,6.62934,6.64883,163648.49705315,0
+BCX.US,D,20140725,000000,6.64883,6.64883,6.61915,6.63845,164398.04645855,0
+BCX.US,D,20140728,000000,6.64373,6.64373,6.61415,6.63192,299808.31070465,0
+BCX.US,D,20140729,000000,6.64373,6.64373,6.61915,6.62934,258045.91633464,0
+BCX.US,D,20140730,000000,6.62934,6.64373,6.57372,6.61415,289356.2606629,0
+BCX.US,D,20140731,000000,6.55691,6.59282,6.44577,6.45652,392172.57722404,0
+BCX.US,D,20140801,000000,6.43442,6.47381,6.34808,6.42405,531942.72051148,0
+BCX.US,D,20140804,000000,6.39945,6.46218,6.39945,6.45652,332384.56069536,0
+BCX.US,D,20140805,000000,6.41474,6.42012,6.37044,6.41474,324100.99872501,0
+BCX.US,D,20140806,000000,6.39945,6.45066,6.39945,6.42944,346275.16863431,0
+BCX.US,D,20140807,000000,6.46218,6.46218,6.35931,6.39945,277561.2679365,0
+BCX.US,D,20140808,000000,6.39409,6.43961,6.36402,6.43442,284725.71100296,0
+BCX.US,D,20140811,000000,6.45066,6.48438,6.45066,6.47756,340801.37589332,0
+BCX.US,D,20140812,000000,6.48438,6.48438,6.45652,6.47381,229629.66554383,0
+BCX.US,D,20140813,000000,6.47756,6.50022,6.46218,6.48812,326287.18449071,0
+BCX.US,D,20140814,000000,6.48812,6.51608,6.47381,6.51608,335904.31977813,0
+BCX.US,D,20140815,000000,6.54182,6.54182,6.47381,6.50667,124767.70373051,0
+BCX.US,D,20140818,000000,6.54182,6.54182,6.51108,6.54182,153165.21578617,0
+BCX.US,D,20140819,000000,6.53422,6.56765,6.5275,6.56765,281797.26311777,0
+BCX.US,D,20140820,000000,6.54555,6.56277,6.54182,6.54555,186807.49159787,0
+BCX.US,D,20140821,000000,6.55691,6.58697,6.53875,6.55218,192651.89487818,0
+BCX.US,D,20140822,000000,6.55691,6.55691,6.51608,6.53875,153451.5020174,0
+BCX.US,D,20140825,000000,6.55691,6.55691,6.51608,6.53422,219701.25904502,0
+BCX.US,D,20140826,000000,6.54182,6.57372,6.53875,6.57372,449909.74329633,0
+BCX.US,D,20140827,000000,6.58697,6.58697,6.54182,6.57372,234245.64063199,0
+BCX.US,D,20140828,000000,6.55691,6.56277,6.53422,6.56277,296551.9349546,0
+BCX.US,D,20140829,000000,6.55691,6.55691,6.51608,6.55691,184727.49199791,0
+BCX.US,D,20140902,000000,6.55691,6.56277,6.51108,6.53422,293945.16868921,0
+BCX.US,D,20140903,000000,6.54182,6.55218,6.51108,6.5275,227584.02029164,0
+BCX.US,D,20140904,000000,6.53422,6.53875,6.47381,6.47756,348792.40538739,0
+BCX.US,D,20140905,000000,6.46218,6.52184,6.45066,6.52184,323052.67059832,0
+BCX.US,D,20140908,000000,6.49397,6.49397,6.42944,6.47381,353503.11519207,0
+BCX.US,D,20140909,000000,6.45652,6.45652,6.42944,6.43961,360746.67736245,0
+BCX.US,D,20140910,000000,6.44577,6.44577,6.38323,6.40534,627127.16666863,0
+BCX.US,D,20140911,000000,6.40369,6.40369,6.38131,6.40369,260833.82370632,0
+BCX.US,D,20140912,000000,6.36826,6.38131,6.32109,6.32529,169021.30883257,0
+BCX.US,D,20140915,000000,6.30542,6.32529,6.22321,6.30542,241633.90747924,0
+BCX.US,D,20140916,000000,6.29977,6.35816,6.29418,6.35816,123510.1263948,0
+BCX.US,D,20140917,000000,6.37449,6.37449,6.32529,6.33597,159430.19956618,0
+BCX.US,D,20140918,000000,6.33597,6.34691,6.30542,6.32529,205838.75920875,0
+BCX.US,D,20140919,000000,6.33107,6.35134,6.28774,6.30542,290981.32541541,0
+BCX.US,D,20140922,000000,6.29977,6.29977,6.21233,6.24115,338928.54342071,0
+BCX.US,D,20140923,000000,6.22321,6.22321,6.20082,6.21821,273364.83230719,0
+BCX.US,D,20140924,000000,6.22321,6.22935,6.16402,6.22321,321020.55887704,0
+BCX.US,D,20140925,000000,6.20676,6.20676,6.1427,6.15394,275609.31635999,0
+BCX.US,D,20140926,000000,6.1594,6.1594,6.11465,6.13646,218624.8228156,0
+BCX.US,D,20140929,000000,6.10995,6.12157,6.07757,6.10995,220995.27281012,0
+BCX.US,D,20140930,000000,6.12157,6.12522,6.05568,6.06075,579569.2979378,0
+BCX.US,D,20141001,000000,6.03511,6.05568,5.97508,6.00236,487169.63602983,0
+BCX.US,D,20141002,000000,6.00746,6.01955,5.86614,5.89996,986400.77124132,0
+BCX.US,D,20141003,000000,5.93608,5.98007,5.91726,5.98007,703813.35812538,0
+BCX.US,D,20141006,000000,5.97085,6.01302,5.95971,5.99199,368252.58182471,0
+BCX.US,D,20141007,000000,5.96538,6.01302,5.95971,5.97085,439923.03851042,0
+BCX.US,D,20141008,000000,5.95366,6.02953,5.92293,6.02953,361620.11062789,0
+BCX.US,D,20141009,000000,5.99746,6.00236,5.89996,5.94185,505650.19303593,0
+BCX.US,D,20141010,000000,5.93655,5.93655,5.8334,5.85019,704732.59718782,0
+BCX.US,D,20141013,000000,5.82859,5.88315,5.74011,5.74628,469998.70840149,0
+BCX.US,D,20141014,000000,5.75789,5.78902,5.64598,5.66894,572317.4074407,0
+BCX.US,D,20141015,000000,5.56337,5.65185,5.55723,5.62938,730937.67723272,0
+BCX.US,D,20141016,000000,5.56337,5.78402,5.56337,5.75126,689343.93147893,0
+BCX.US,D,20141017,000000,5.80582,5.92704,5.75126,5.75126,678636.82643117,0
+BCX.US,D,20141020,000000,5.72812,5.79948,5.72812,5.77788,347164.21751238,0
+BCX.US,D,20141021,000000,5.8334,5.89477,5.82859,5.88833,623896.81693957,0
+BCX.US,D,20141022,000000,5.90611,5.91726,5.81141,5.83964,399405.72898601,0
+BCX.US,D,20141023,000000,5.89477,5.93177,5.87133,5.91081,241836.9104432,0
+BCX.US,D,20141024,000000,5.88833,5.91081,5.84616,5.89477,267240.38904069,0
+BCX.US,D,20141027,000000,5.87133,5.87133,5.81724,5.86461,284757.98326903,0
+BCX.US,D,20141028,000000,5.88833,5.92704,5.85441,5.92704,390153.9990337,0
+BCX.US,D,20141029,000000,5.92704,5.96057,5.88833,5.93177,281738.96483069,0
+BCX.US,D,20141030,000000,5.91726,5.95472,5.87133,5.91081,315538.43780933,0
+BCX.US,D,20141031,000000,6.004,6.004,5.90611,5.94251,657702.53616328,0
+BCX.US,D,20141103,000000,5.92704,5.96057,5.90611,5.92704,445435.3497625,0
+BCX.US,D,20141104,000000,5.86461,5.88315,5.78902,5.85019,525529.90893209,0
+BCX.US,D,20141105,000000,5.85441,5.88315,5.8334,5.87709,338310.16516126,0
+BCX.US,D,20141106,000000,5.85441,5.92704,5.85019,5.92704,367101.19065476,0
+BCX.US,D,20141107,000000,5.89996,5.96634,5.89996,5.95472,526794.77355366,0
+BCX.US,D,20141110,000000,5.93655,5.98813,5.92704,5.95472,431324.04116531,0
+BCX.US,D,20141111,000000,5.93655,5.99284,5.91726,5.98813,533380.39791265,0
+BCX.US,D,20141112,000000,5.94088,5.99199,5.94088,5.97508,458396.30823063,0
+BCX.US,D,20141113,000000,5.95904,5.97009,5.89208,5.92061,423416.2949385,0
+BCX.US,D,20141114,000000,5.90888,5.94088,5.85692,5.88566,903199.74620276,0
+BCX.US,D,20141117,000000,5.87487,5.89794,5.87487,5.88132,477039.2676079,0
+BCX.US,D,20141118,000000,5.89794,5.92561,5.89794,5.91456,519957.21731121,0
+BCX.US,D,20141119,000000,5.88132,5.90888,5.87487,5.89208,320852.95130168,0
+BCX.US,D,20141120,000000,5.8626,5.93463,5.8626,5.93005,293272.65630605,0
+BCX.US,D,20141121,000000,6.00802,6.03703,5.99199,6.02492,500960.30404808,0
+BCX.US,D,20141124,000000,6.02492,6.03703,5.99746,6.00802,309930.35079988,0
+BCX.US,D,20141125,000000,5.99746,6.03703,5.97009,5.98007,239899.53343843,0
+BCX.US,D,20141126,000000,5.97508,5.98622,5.89794,5.93463,449325.71938463,0
+BCX.US,D,20141128,000000,5.86856,5.86856,5.73697,5.78046,680106.77609839,0
+BCX.US,D,20141201,000000,5.74214,5.75356,5.68546,5.72455,699956.30181016,0
+BCX.US,D,20141202,000000,5.714,5.76383,5.70843,5.76,406626.38825787,0
+BCX.US,D,20141203,000000,5.75356,5.843,5.74791,5.83166,429873.87127406,0
+BCX.US,D,20141204,000000,5.8138,5.83166,5.77432,5.78614,556415.50859729,0
+BCX.US,D,20141205,000000,5.77432,5.77432,5.70843,5.71956,452891.28426442,0
+BCX.US,D,20141208,000000,5.69151,5.6969,5.55837,5.58739,632776.89531173,0
+BCX.US,D,20141209,000000,5.55837,5.61957,5.55242,5.59343,689902.97041043,0
+BCX.US,D,20141210,000000,5.54763,5.55242,5.45243,5.46943,1223009.5745819,0
+BCX.US,D,20141211,000000,5.45243,5.55837,5.44734,5.4869,1201202.8920895,0
+BCX.US,D,20141212,000000,5.42006,5.46453,5.34224,5.3533,1028118.4008551,0
+BCX.US,D,20141215,000000,5.3533,5.35915,5.21987,5.21987,1435013.37765,0
+BCX.US,D,20141216,000000,5.15301,5.28645,5.09221,5.19211,1437299.5033364,0
+BCX.US,D,20141217,000000,5.16406,5.36414,5.15869,5.34224,1514320.9099438,0
+BCX.US,D,20141218,000000,5.48076,5.53071,5.45194,5.50295,2094051.5692122,0
+BCX.US,D,20141219,000000,5.52476,5.59689,5.52476,5.59689,1039053.493847,0
+BCX.US,D,20141222,000000,5.58191,5.59689,5.51372,5.52005,1160891.7086516,0
+BCX.US,D,20141223,000000,5.53071,5.59393,5.52476,5.57029,935476.17643131,0
+BCX.US,D,20141224,000000,5.54167,5.59689,5.53071,5.54763,609621.02388954,0
+BCX.US,D,20141226,000000,5.58191,5.59689,5.55242,5.55837,1271800.0356683,0
+BCX.US,D,20141229,000000,5.57029,5.58778,5.5358,5.54167,2537853.5258953,0
+BCX.US,D,20141230,000000,5.51372,5.54167,5.49113,5.49739,3091248.9750135,0
+BCX.US,D,20141231,000000,5.50295,5.5358,5.43581,5.43581,5295469.7322451,0
+BCX.US,D,20150102,000000,5.45194,5.51372,5.45194,5.49113,736564.50297732,0
+BCX.US,D,20150105,000000,5.46405,5.46886,5.37404,5.39682,1559372.9933709,0
+BCX.US,D,20150106,000000,5.3849,5.42456,5.32332,5.35751,1133126.1083862,0
+BCX.US,D,20150107,000000,5.3849,5.42966,5.36262,5.40238,1112255.3216097,0
+BCX.US,D,20150108,000000,5.43581,5.49739,5.42966,5.48624,863883.79780865,0
+BCX.US,D,20150109,000000,5.45762,5.49739,5.44657,5.47501,644493.80997506,0
+BCX.US,D,20150112,000000,5.44657,5.44657,5.36262,5.3849,752599.65504835,0
+BCX.US,D,20150113,000000,5.40601,5.43458,5.32717,5.34974,647902.17768786,0
+BCX.US,D,20150114,000000,5.3048,5.3048,5.22602,5.28749,1061656.5725829,0
+BCX.US,D,20150115,000000,5.33254,5.34387,5.24831,5.24831,867505.57889383,0
+BCX.US,D,20150116,000000,5.24831,5.37778,5.24831,5.37222,707522.58664117,0
+BCX.US,D,20150120,000000,5.37778,5.4119,5.34387,5.4119,741217.95553575,0
+BCX.US,D,20150121,000000,5.42841,5.55242,5.41757,5.53513,928779.16070235,0
+BCX.US,D,20150122,000000,5.61429,5.63694,5.55242,5.63206,1200837.4867544,0
+BCX.US,D,20150123,000000,5.61429,5.62514,5.55242,5.55242,997171.37978035,0
+BCX.US,D,20150126,000000,5.53005,5.58778,5.50872,5.54685,781774.82461213,0
+BCX.US,D,20150127,000000,5.53005,5.57624,5.497,5.52417,1050544.5026479,0
+BCX.US,D,20150128,000000,5.52417,5.52417,5.39469,5.41757,828003.28418924,0
+BCX.US,D,20150129,000000,5.40056,5.45665,5.36665,5.40601,847475.95311662,0
+BCX.US,D,20150130,000000,5.4119,5.52417,5.36665,5.49065,950844.02132338,0
+BCX.US,D,20150202,000000,5.43458,5.54099,5.43458,5.53513,883754.14433724,0
+BCX.US,D,20150203,000000,5.55242,5.66058,5.55242,5.6553,1128299.8430483,0
+BCX.US,D,20150204,000000,5.63694,5.6724,5.6093,5.61957,590720.92742458,0
+BCX.US,D,20150205,000000,5.63694,5.69901,5.63694,5.6817,577606.93595287,0
+BCX.US,D,20150206,000000,5.67797,5.69304,5.63206,5.66058,672062.65352143,0
+BCX.US,D,20150209,000000,5.66058,5.69304,5.6432,5.66058,875540.33210323,0
+BCX.US,D,20150210,000000,5.68766,5.68766,5.60315,5.63694,742232.97035554,0
+BCX.US,D,20150211,000000,5.62322,5.63551,5.59152,5.60747,523277.09655257,0
+BCX.US,D,20150212,000000,5.63551,5.70956,5.63551,5.67653,813899.26287789,0
+BCX.US,D,20150213,000000,5.70956,5.78345,5.68633,5.75635,1155925.9438409,0
+BCX.US,D,20150217,000000,5.75012,5.78345,5.68057,5.73839,990142.2720232,0
+BCX.US,D,20150218,000000,5.70956,5.75635,5.69786,5.71514,728921.18112407,0
+BCX.US,D,20150219,000000,5.68633,5.74482,5.67105,5.72639,634609.12719153,0
+BCX.US,D,20150220,000000,5.73292,5.73292,5.68633,5.72148,481244.03156392,0
+BCX.US,D,20150223,000000,5.70956,5.72639,5.692,5.72639,572818.14808514,0
+BCX.US,D,20150224,000000,5.72639,5.75635,5.70373,5.75635,701568.87407258,0
+BCX.US,D,20150225,000000,5.76548,5.7894,5.73839,5.76172,647757.473011,0
+BCX.US,D,20150226,000000,5.73839,5.75635,5.70373,5.73292,495784.24898756,0
+BCX.US,D,20150227,000000,5.74482,5.74482,5.70373,5.70373,585661.46893824,0
+BCX.US,D,20150302,000000,5.72639,5.73292,5.692,5.71514,906618.524324,0
+BCX.US,D,20150303,000000,5.70956,5.70956,5.68633,5.68633,1206597.5657266,0
+BCX.US,D,20150304,000000,5.66519,5.67653,5.62322,5.67105,851059.21569069,0
+BCX.US,D,20150305,000000,5.64137,5.65904,5.60747,5.61879,685767.95619074,0
+BCX.US,D,20150306,000000,5.58537,5.60747,5.52225,5.53293,708981.08485918,0
+BCX.US,D,20150309,000000,5.53293,5.57337,5.49998,5.51054,1041840.360178,0
+BCX.US,D,20150310,000000,5.48845,5.49393,5.42554,5.43111,733950.44942603,0
+BCX.US,D,20150311,000000,5.44022,5.44022,5.37684,5.37684,609639.76262466,0
+BCX.US,D,20150312,000000,5.39412,5.42265,5.36013,5.38288,706208.79310008,0
+BCX.US,D,20150313,000000,5.35426,5.37145,5.29691,5.33707,838232.55149106,0
+BCX.US,D,20150316,000000,5.33707,5.33707,5.29161,5.30844,1197798.6885399,0
+BCX.US,D,20150317,000000,5.29691,5.32543,5.26838,5.32543,476748.8172133,0
+BCX.US,D,20150318,000000,5.30249,5.38845,5.26838,5.36559,1435299.6638812,0
+BCX.US,D,20150319,000000,5.30844,5.37145,5.29691,5.3315,1047965.8444853,0
+BCX.US,D,20150320,000000,5.3315,5.40584,5.3315,5.38288,783923.53290753,0
+BCX.US,D,20150323,000000,5.38288,5.42841,5.38288,5.41727,503814.83803358,0
+BCX.US,D,20150324,000000,5.41727,5.44022,5.41131,5.41727,639846.60366166,0
+BCX.US,D,20150325,000000,5.42265,5.46339,5.42265,5.42265,735726.46510046,0
+BCX.US,D,20150326,000000,5.43418,5.45724,5.38288,5.42265,760520.93480609,0
+BCX.US,D,20150327,000000,5.41131,5.41131,5.37684,5.38288,348220.87396581,0
+BCX.US,D,20150330,000000,5.38845,5.45724,5.37684,5.42265,784267.07638502,0
+BCX.US,D,20150331,000000,5.42841,5.5262,5.38288,5.47452,2017714.126437,0
+BCX.US,D,20150401,000000,5.45146,5.47991,5.42841,5.44022,645796.15206692,0
+BCX.US,D,20150402,000000,5.43418,5.45724,5.38845,5.43418,826880.00112197,0
+BCX.US,D,20150406,000000,5.44022,5.55443,5.44022,5.54907,583270.19812691,0
+BCX.US,D,20150407,000000,5.50918,5.58354,5.50295,5.58354,634639.31737592,0
+BCX.US,D,20150408,000000,5.57798,5.60007,5.53187,5.5429,609120.28324509,0
+BCX.US,D,20150409,000000,5.5262,5.58961,5.5262,5.57798,508719.18143466,0
+BCX.US,D,20150410,000000,5.57798,5.60007,5.56627,5.59488,516219.8806927,0
+BCX.US,D,20150413,000000,5.58652,5.59747,5.54581,5.54581,495932.07678696,0
+BCX.US,D,20150414,000000,5.55723,5.58652,5.54581,5.56337,545182.67792495,0
+BCX.US,D,20150415,000000,5.57479,5.66135,5.56934,5.63763,560110.16254134,0
+BCX.US,D,20150416,000000,5.60958,5.67278,5.60958,5.64983,448258.6525228,0
+BCX.US,D,20150417,000000,5.60958,5.61504,5.56934,5.57479,473719.38836653,0
+BCX.US,D,20150420,000000,5.58652,5.64983,5.58058,5.59248,486347.21376559,0
+BCX.US,D,20150421,000000,5.59747,5.60352,5.55723,5.57479,443710.34508928,0
+BCX.US,D,20150422,000000,5.57479,5.61504,5.56337,5.56934,642484.60115228,0
+BCX.US,D,20150423,000000,5.58058,5.63243,5.57479,5.60352,528368.82730497,0
+BCX.US,D,20150424,000000,5.61504,5.64396,5.61504,5.62015,415437.75793451,0
+BCX.US,D,20150427,000000,5.64983,5.68998,5.63763,5.66135,674933.84416041,0
+BCX.US,D,20150428,000000,5.66769,5.69584,5.66769,5.68998,359929.4603024,0
+BCX.US,D,20150429,000000,5.66135,5.74791,5.66135,5.74214,721427.76915192,0
+BCX.US,D,20150430,000000,5.76,5.76,5.69584,5.70689,700791.21656449,0
+BCX.US,D,20150501,000000,5.73003,5.73003,5.69584,5.72455,663660.41289525,0
+BCX.US,D,20150504,000000,5.72455,5.73657,5.70689,5.70689,871818.61109733,0
+BCX.US,D,20150505,000000,5.71879,5.76,5.70689,5.70689,516562.38312932,0
+BCX.US,D,20150506,000000,5.73003,5.73003,5.68402,5.70151,462225.25644313,0
+BCX.US,D,20150507,000000,5.70689,5.70689,5.63763,5.66769,405681.12317442,0
+BCX.US,D,20150508,000000,5.67894,5.74791,5.67894,5.74214,406589.95182844,0
+BCX.US,D,20150511,000000,5.71879,5.76,5.67894,5.70151,551264.43851695,0
+BCX.US,D,20150512,000000,5.67894,5.71879,5.67894,5.70689,369550.75975319,0
+BCX.US,D,20150513,000000,5.7163,5.73426,5.69248,5.72263,603789.11309929,0
+BCX.US,D,20150514,000000,5.73954,5.76816,5.72734,5.75789,447674.6286111,0
+BCX.US,D,20150515,000000,5.75789,5.76816,5.72263,5.76299,513517.33866994,0
+BCX.US,D,20150518,000000,5.76299,5.76299,5.74628,5.76299,448200.35423571,0
+BCX.US,D,20150519,000000,5.74628,5.74628,5.72263,5.73426,511425.88762075,0
+BCX.US,D,20150520,000000,5.72263,5.74628,5.71054,5.72734,358064.95615651,0
+BCX.US,D,20150521,000000,5.74628,5.75789,5.73954,5.75789,390637.04198384,0
+BCX.US,D,20150522,000000,5.73426,5.74628,5.71054,5.73954,334468.72445865,0
+BCX.US,D,20150526,000000,5.71054,5.72734,5.65848,5.67057,470509.85945431,0
+BCX.US,D,20150527,000000,5.67057,5.67057,5.64078,5.66463,303100.0818433,0
+BCX.US,D,20150528,000000,5.64656,5.67057,5.63493,5.6528,392009.13381203,0
+BCX.US,D,20150529,000000,5.68095,5.68095,5.63493,5.64656,526074.37329183,0
+BCX.US,D,20150601,000000,5.64078,5.65848,5.61726,5.62938,357310.2015469,0
+BCX.US,D,20150602,000000,5.64078,5.6528,5.62938,5.64078,454029.14190341,0
+BCX.US,D,20150603,000000,5.65848,5.68095,5.63493,5.67057,345145.63932202,0
+BCX.US,D,20150604,000000,5.62938,5.66463,5.55952,5.58296,695119.62606374,0
+BCX.US,D,20150605,000000,5.55952,5.58912,5.54234,5.55952,460768.84030684,0
+BCX.US,D,20150608,000000,5.54234,5.55386,5.51929,5.53071,395285.28933809,0
+BCX.US,D,20150609,000000,5.53071,5.55386,5.50776,5.52476,412215.73653219,0
+BCX.US,D,20150610,000000,5.56579,5.60007,5.55952,5.59488,467903.09318893,0
+BCX.US,D,20150611,000000,5.57404,5.59747,5.57404,5.5921,372062.79130207,0
+BCX.US,D,20150612,000000,5.55098,5.5627,5.54502,5.54502,283415.04058438,0
+BCX.US,D,20150615,000000,5.52197,5.53888,5.50978,5.52734,360424.99574263,0
+BCX.US,D,20150616,000000,5.49172,5.54502,5.487,5.52197,482286.11344557,0
+BCX.US,D,20150617,000000,5.52197,5.53888,5.50978,5.52197,399442.16541544,0
+BCX.US,D,20150618,000000,5.51526,5.57404,5.51526,5.53888,772369.02061537,0
+BCX.US,D,20150619,000000,5.50402,5.53888,5.50402,5.52734,434876.07251415,0
+BCX.US,D,20150622,000000,5.53888,5.53888,5.50402,5.52197,428196.75447951,0
+BCX.US,D,20150623,000000,5.52734,5.5627,5.51526,5.55098,497118.86334546,0
+BCX.US,D,20150624,000000,5.53331,5.5627,5.50402,5.52197,570592.40276747,0
+BCX.US,D,20150625,000000,5.50402,5.52197,5.49172,5.49834,434360.75729795,0
+BCX.US,D,20150626,000000,5.487,5.49172,5.42226,5.45742,570933.86416326,0
+BCX.US,D,20150629,000000,5.40479,5.42226,5.34628,5.34628,766722.41509482,0
+BCX.US,D,20150630,000000,5.38162,5.39307,5.32918,5.32918,886558.70836239,0
+BCX.US,D,20150701,000000,5.35821,5.35821,5.31123,5.31764,1006491.8184281,0
+BCX.US,D,20150702,000000,5.34042,5.36367,5.31764,5.31764,261844.67436276,0
+BCX.US,D,20150706,000000,5.26445,5.29931,5.241,5.25281,462768.67976203,0
+BCX.US,D,20150707,000000,5.2706,5.2706,5.16493,5.241,488276.26244362,0
+BCX.US,D,20150708,000000,5.15954,5.20056,5.07166,5.07166,856230.06554699,0
+BCX.US,D,20150709,000000,5.13033,5.14187,5.08952,5.10691,481762.46990265,0
+BCX.US,D,20150710,000000,5.14775,5.16493,5.12439,5.14187,592495.90205817,0
+BCX.US,D,20150713,000000,5.15099,5.19817,5.13918,5.19211,843909.347196,0
+BCX.US,D,20150714,000000,5.18634,5.22745,5.18634,5.21554,475188.29699294,0
+BCX.US,D,20150715,000000,5.19211,5.2219,5.15733,5.17445,882688.11851625,0
+BCX.US,D,20150716,000000,5.20384,5.20384,5.16887,5.19211,451855.44862779,0
+BCX.US,D,20150717,000000,5.15733,5.16887,5.12131,5.12758,870927.48013758,0
+BCX.US,D,20150720,000000,5.10404,5.12758,5.03909,5.03909,1145593.6134958,0
+BCX.US,D,20150721,000000,5.0096,5.08626,5.0096,5.02728,837958.75774991,0
+BCX.US,D,20150722,000000,4.99203,5.0096,4.96839,4.97453,969613.98768323,0
+BCX.US,D,20150723,000000,4.97453,4.99203,4.91594,4.92122,962645.26029481,0
+BCX.US,D,20150724,000000,4.90374,4.91594,4.77397,4.80941,869047.36037908,0
+BCX.US,D,20150727,000000,4.75043,4.79212,4.72718,4.76292,842382.14028252,0
+BCX.US,D,20150728,000000,4.76859,4.85668,4.76292,4.83879,760843.65746674,0
+BCX.US,D,20150729,000000,4.82729,4.90374,4.82729,4.89779,681856.7657518,0
+BCX.US,D,20150730,000000,4.88617,4.88617,4.83879,4.88617,502980.96432011,0
+BCX.US,D,20150731,000000,4.90941,4.90941,4.81508,4.83313,1010547.7135439,0
+BCX.US,D,20150803,000000,4.80941,4.81508,4.76859,4.79741,1025371.0940762,0
+BCX.US,D,20150804,000000,4.80395,4.85091,4.79212,4.81508,623763.56371196,0
+BCX.US,D,20150805,000000,4.83879,4.88617,4.75649,4.79212,809429.03350744,0
+BCX.US,D,20150806,000000,4.74457,4.80941,4.74457,4.80941,724436.37718187,0
+BCX.US,D,20150807,000000,4.79212,4.82113,4.75043,4.75043,527788.96755665,0
+BCX.US,D,20150810,000000,4.79741,4.90941,4.78023,4.90941,1526618.7253965,0
+BCX.US,D,20150811,000000,4.86821,4.92122,4.82113,4.92122,1009001.7678953,0
+BCX.US,D,20150812,000000,4.88904,5.01989,4.83036,5.00201,1600101.634186,0
+BCX.US,D,20150813,000000,4.98396,4.98396,4.88904,4.93073,885162.67259485,0
+BCX.US,D,20150814,000000,4.90134,4.94255,4.90134,4.93681,536120.41740566,0
+BCX.US,D,20150817,000000,4.91893,4.96618,4.90134,4.93681,609269.15208533,0
+BCX.US,D,20150818,000000,4.8951,4.91277,4.85956,4.8831,697578.56452975,0
+BCX.US,D,20150819,000000,4.8415,4.85389,4.78226,4.80655,753870.76591497,0
+BCX.US,D,20150820,000000,4.77648,4.78819,4.73488,4.75244,681064.53367194,0
+BCX.US,D,20150821,000000,4.73488,4.74112,4.64591,4.65159,1582404.980933,0
+BCX.US,D,20150824,000000,4.5153,4.54497,4.34315,4.37303,1733606.7936934,0
+BCX.US,D,20150825,000000,4.5153,4.5153,4.3612,4.37303,1399546.1572444,0
+BCX.US,D,20150826,000000,4.45592,4.52711,4.30752,4.41445,1036843.364142,0
+BCX.US,D,20150827,000000,4.4737,4.63403,4.46774,4.63403,1090781.7721862,0
+BCX.US,D,20150828,000000,4.57476,4.71085,4.55103,4.71085,823647.56931125,0
+BCX.US,D,20150831,000000,4.68166,4.71085,4.61008,4.69906,998924.49255628,0
+BCX.US,D,20150901,000000,4.55103,4.66323,4.53931,4.5687,718304.64662949,0
+BCX.US,D,20150902,000000,4.60423,4.61008,4.44998,4.47984,1189038.3298645,0
+BCX.US,D,20150903,000000,4.48552,4.5687,4.48552,4.49165,490954.86052702,0
+BCX.US,D,20150904,000000,4.44998,4.50357,4.44421,4.49751,595612.77833555,0
+BCX.US,D,20150908,000000,4.55678,4.55678,4.48552,4.52144,533589.64712165,0
+BCX.US,D,20150909,000000,4.5687,4.61643,4.46207,4.47984,455054.56713162,0
+BCX.US,D,20150910,000000,4.47984,4.55678,4.47984,4.54497,405979.90189574,0
+BCX.US,D,20150911,000000,4.51826,4.51826,4.47035,4.47648,309131.87247497,0
+BCX.US,D,20150914,000000,4.47648,4.48831,4.42836,4.44652,436620.85696336,0
+BCX.US,D,20150915,000000,4.42836,4.45852,4.42259,4.44046,379977.82481477,0
+BCX.US,D,20150916,000000,4.45227,4.53652,4.44046,4.52433,856208.20368933,0
+BCX.US,D,20150917,000000,4.52433,4.5906,4.50041,4.56025,424611.40982374,0
+BCX.US,D,20150918,000000,4.48831,4.5663,4.38666,4.5663,443805.0798058,0
+BCX.US,D,20150921,000000,4.54813,4.54813,4.46437,4.49455,468374.68468981,0
+BCX.US,D,20150922,000000,4.41049,4.46437,4.40464,4.46437,413233.87447451,0
+BCX.US,D,20150923,000000,4.47648,4.47648,4.38666,4.40464,455842.6350481,0
+BCX.US,D,20150924,000000,4.35112,4.35112,4.26706,4.32086,867254.6880512,0
+BCX.US,D,20150925,000000,4.34478,4.35112,4.28504,4.32692,411061.22223974,0
+BCX.US,D,20150928,000000,4.3031,4.3031,4.09361,4.12942,1016982.3869811,0
+BCX.US,D,20150929,000000,4.12942,4.14739,4.06957,4.09954,643820.25655104,0
+BCX.US,D,20150930,000000,4.16527,4.24911,4.12347,4.24911,1101837.6259156,0
+BCX.US,D,20151001,000000,4.21935,4.24911,4.17141,4.23133,826457.33854062,0
+BCX.US,D,20151002,000000,4.20128,4.31491,4.16527,4.31491,669725.51683381,0
+BCX.US,D,20151005,000000,4.37495,4.45227,4.34478,4.45227,700349.81524799,0
+BCX.US,D,20151006,000000,4.45852,4.60797,4.45227,4.60797,941590.20928941,0
+BCX.US,D,20151007,000000,4.62594,4.70376,4.60221,4.64977,827129.85092379,0
+BCX.US,D,20151008,000000,4.63211,4.76399,4.63211,4.73997,410561.52263615,0
+BCX.US,D,20151009,000000,4.76926,4.79358,4.73353,4.7514,648335.25067765,0
+BCX.US,D,20151012,000000,4.76399,4.77541,4.72768,4.74545,686076.10427962,0
+BCX.US,D,20151013,000000,4.68857,4.74899,4.68857,4.73709,756826.28086205,0
+BCX.US,D,20151014,000000,4.73093,4.79683,4.70701,4.76744,675457.48770334,0
+BCX.US,D,20151015,000000,4.75543,4.79135,4.73093,4.77301,933819.88045358,0
+BCX.US,D,20151016,000000,4.7855,4.79135,4.74334,4.76744,630219.05796584,0
+BCX.US,D,20151019,000000,4.71287,4.73093,4.67657,4.68857,553994.04760155,0
+BCX.US,D,20151020,000000,4.66417,4.73709,4.66417,4.70078,572837.92786112,0
+BCX.US,D,20151021,000000,4.69521,4.73093,4.6711,4.67657,940943.72292725,0
+BCX.US,D,20151022,000000,4.69521,4.75543,4.69521,4.73709,617790.07136739,0
+BCX.US,D,20151023,000000,4.73709,4.76119,4.70701,4.73709,482571.35863596,0
+BCX.US,D,20151026,000000,4.71913,4.71913,4.64671,4.65228,845151.30891907,0
+BCX.US,D,20151027,000000,4.60413,4.62854,4.57417,4.5982,839354.79351743,0
+BCX.US,D,20151028,000000,4.62221,4.70701,4.60413,4.64671,816655.93902437,0
+BCX.US,D,20151029,000000,4.61008,4.64671,4.57417,4.58013,656074.34828825,0
+BCX.US,D,20151030,000000,4.62221,4.62221,4.56217,4.5982,533607.34481594,0
+BCX.US,D,20151102,000000,4.58013,4.67657,4.58013,4.6711,424999.71805738,0
+BCX.US,D,20151103,000000,4.65851,4.77924,4.65851,4.76744,796771.017924,0
+BCX.US,D,20151104,000000,4.77924,4.7855,4.70701,4.71913,514862.36343628,0
+BCX.US,D,20151105,000000,4.70078,4.72479,4.65851,4.66417,472127.63692093,0
+BCX.US,D,20151106,000000,4.59222,4.64055,4.56802,4.58588,494501.68667167,0
+BCX.US,D,20151109,000000,4.55006,4.5982,4.50165,4.51979,708477.22109221,0
+BCX.US,D,20151110,000000,4.50165,4.51979,4.45949,4.47773,485051.11791879,0
+BCX.US,D,20151111,000000,4.47138,4.48954,4.41116,4.43517,609175.45840967,0
+BCX.US,D,20151112,000000,4.38388,4.38388,4.31088,4.31088,766668.28097109,0
+BCX.US,D,20151113,000000,4.29828,4.35929,4.27407,4.30502,450674.90831432,0
+BCX.US,D,20151116,000000,4.29272,4.37784,4.29272,4.37178,419304.18361729,0
+BCX.US,D,20151117,000000,4.32317,4.35314,4.27407,4.28649,1285181.5746362,0
+BCX.US,D,20151118,000000,4.29272,4.36516,4.29272,4.35929,786055.58454955,0
+BCX.US,D,20151119,000000,4.37784,4.38388,4.34757,4.35929,652686.80139224,0
+BCX.US,D,20151120,000000,4.34103,4.37178,4.31694,4.31694,541166.34236107,0
+BCX.US,D,20151123,000000,4.29272,4.33509,4.29272,4.31694,726596.53692655,0
+BCX.US,D,20151124,000000,4.33509,4.36516,4.30502,4.34757,745081.25809602,0
+BCX.US,D,20151125,000000,4.32317,4.37178,4.31088,4.35929,896261.20899877,0
+BCX.US,D,20151127,000000,4.35314,4.37178,4.32317,4.33509,423080.03874691,0
+BCX.US,D,20151130,000000,4.37784,4.37784,4.32952,4.34103,828261.46231775,0
+BCX.US,D,20151201,000000,4.33509,4.37178,4.33509,4.35314,957263.07914782,0
+BCX.US,D,20151202,000000,4.33509,4.35929,4.30502,4.32317,1248941.9019265,0
+BCX.US,D,20151203,000000,4.35314,4.35929,4.31088,4.33509,736109.5681299,0
+BCX.US,D,20151204,000000,4.32317,4.34103,4.29828,4.31694,1047195.4742631,0
+BCX.US,D,20151207,000000,4.28042,4.31694,4.12232,4.15227,2340753.2635042,0
+BCX.US,D,20151208,000000,4.09762,4.14642,4.06094,4.12798,1163230.9274208,0
+BCX.US,D,20151209,000000,4.17707,4.2377,4.1402,4.15881,991186.43598653,0
+BCX.US,D,20151210,000000,4.13453,4.20686,4.13453,4.18284,678313.06272968,0
+BCX.US,D,20151211,000000,4.12798,4.15227,4.09762,4.10368,933207.74843918,0
+BCX.US,D,20151214,000000,4.07303,4.09177,4.01205,4.02453,1641256.0607051,0
+BCX.US,D,20151215,000000,4.04316,4.12232,4.03653,4.09762,1213905.672429,0
+BCX.US,D,20151216,000000,4.09466,4.18745,4.0765,4.16228,1360169.8284815,0
+BCX.US,D,20151217,000000,4.14989,4.17476,4.07036,4.0765,1328290.0348132,0
+BCX.US,D,20151218,000000,4.08256,4.12502,4.05161,4.07036,1340330.7131781,0
+BCX.US,D,20151221,000000,4.0643,4.12502,4.0643,4.08879,1849555.8404614,0
+BCX.US,D,20151222,000000,4.09466,4.18091,4.09466,4.16862,2320950.5846303,0
+BCX.US,D,20151223,000000,4.20522,4.31625,4.20522,4.29167,1529804.3103694,0
+BCX.US,D,20151224,000000,4.29167,4.35285,4.29167,4.34709,592676.00212362,0
+BCX.US,D,20151228,000000,4.3102,4.34066,4.27304,4.31625,1536862.5672698,0
+BCX.US,D,20151229,000000,4.32894,4.37014,4.32894,4.35919,1178436.3699417,0
+BCX.US,D,20151230,000000,4.34066,4.35285,4.33479,4.34709,737603.46173644,0
+BCX.US,D,20151231,000000,4.35285,4.42085,4.34594,4.37178,1599645.6582979,0
+BCX.US,D,20160104,000000,4.31625,4.35919,4.28561,4.35285,601874.63899304,0
+BCX.US,D,20160105,000000,4.37178,4.39638,4.3226,4.34709,551804.73871332,0
+BCX.US,D,20160106,000000,4.24844,4.26716,4.14989,4.18091,1021182.9867737,0
+BCX.US,D,20160107,000000,4.11338,4.14422,4.0276,4.05161,990609.69936071,0
+BCX.US,D,20160108,000000,4.0643,4.08246,3.99062,4.01492,820565.04738161,0
+BCX.US,D,20160111,000000,4.00311,4.02137,3.79975,3.84912,1663695.6960287,0
+BCX.US,D,20160112,000000,3.89793,3.91627,3.75682,3.82445,1700271.6249298,0
+BCX.US,D,20160113,000000,3.84029,3.90235,3.73483,3.76565,927919.26096786,0
+BCX.US,D,20160114,000000,3.77814,3.87747,3.73483,3.84655,1315123.9912995,0
+BCX.US,D,20160115,000000,3.72223,3.77199,3.69744,3.73483,1083985.8575773,0
+BCX.US,D,20160119,000000,3.74722,3.76565,3.66027,3.67853,824755.23676587,0
+BCX.US,D,20160120,000000,3.60427,3.62234,3.46077,3.57267,939820.43986002,0
+BCX.US,D,20160121,000000,3.54818,3.69082,3.52339,3.67267,1268579.0553067,0
+BCX.US,D,20160122,000000,3.76565,3.80292,3.72828,3.79064,1178471.7653303,0
+BCX.US,D,20160125,000000,3.74722,3.78419,3.69744,3.70341,914435.69999765,0
+BCX.US,D,20160126,000000,3.74722,3.87122,3.74078,3.84655,997809.53781578,0
+BCX.US,D,20160127,000000,3.82771,3.88986,3.79342,3.80916,435439.27560904,0
+BCX.US,D,20160128,000000,3.86498,3.90887,3.82781,3.88986,1145600.9007817,0
+BCX.US,D,20160129,000000,3.91482,4.00204,3.88986,3.99523,894866.21427206,0
+BCX.US,D,20160201,000000,3.95201,4.00204,3.92299,3.98928,778474.72514674,0
+BCX.US,D,20160202,000000,3.79064,3.87747,3.76565,3.84029,814874.71814574,0
+BCX.US,D,20160203,000000,3.86498,3.97113,3.81532,3.96419,647171.36701762,0
+BCX.US,D,20160204,000000,4.00204,4.10127,3.99523,4.09475,912017.36212444,0
+BCX.US,D,20160205,000000,4.05739,4.11368,4.02683,4.04547,426577.93597205,0
+BCX.US,D,20160208,000000,3.97113,4.00204,3.90887,4.00204,671612.92387819,0
+BCX.US,D,20160209,000000,3.93952,3.97113,3.87526,3.90887,782652.42204091,0
+BCX.US,D,20160210,000000,3.90235,3.98322,3.87747,3.95201,1345627.5289762,0
+BCX.US,D,20160211,000000,3.86747,3.91138,3.82357,3.88006,420104.74402387,0
+BCX.US,D,20160212,000000,3.94971,4.0305,3.89273,3.99966,910352.73781999,0
+BCX.US,D,20160216,000000,4.06219,4.06219,3.97458,4.0305,487651.63793913,0
+BCX.US,D,20160217,000000,4.05622,4.169,4.05622,4.15662,436204.44062704,0
+BCX.US,D,20160218,000000,4.23805,4.25709,4.13134,4.16247,612546.3486522,0
+BCX.US,D,20160219,000000,4.14989,4.14989,4.06219,4.14989,602224.42871555,0
+BCX.US,D,20160222,000000,4.2443,4.25709,4.20052,4.25036,961899.87505281,0
+BCX.US,D,20160223,000000,4.25036,4.25036,4.12462,4.14393,554556.2096556,0
+BCX.US,D,20160224,000000,4.10638,4.15662,4.06219,4.15662,683767.0756947,0
+BCX.US,D,20160225,000000,4.13738,4.19408,4.10638,4.18792,604244.04794673,0
+BCX.US,D,20160226,000000,4.23805,4.25036,4.19408,4.23201,736438.53703559,0
+BCX.US,D,20160229,000000,4.26314,4.29474,4.20052,4.2252,770577.38932834,0
+BCX.US,D,20160301,000000,4.26314,4.33238,4.2349,4.30733,724389.53034401,0
+BCX.US,D,20160302,000000,4.2252,4.35707,4.18792,4.35707,1438856.9004344,0
+BCX.US,D,20160303,000000,4.35707,4.42634,4.33827,4.38245,1257961.4797714,0
+BCX.US,D,20160304,000000,4.39511,4.5079,4.36351,4.44535,1021663.9476422,0
+BCX.US,D,20160307,000000,4.45151,4.55208,4.45151,4.52681,1088116.7076336,0
+BCX.US,D,20160308,000000,4.52058,4.52058,4.37611,4.40117,1140996.3771428,0
+BCX.US,D,20160309,000000,4.45151,4.49539,4.41376,4.47667,592544.83097769,0
+BCX.US,D,20160310,000000,4.50184,4.50184,4.42192,4.45767,534711.88914804,0
+BCX.US,D,20160311,000000,4.52383,4.5806,4.51134,4.53008,637237.75531459,0
+BCX.US,D,20160314,000000,4.5174,4.5492,4.49215,4.5174,716424.52687097,0
+BCX.US,D,20160315,000000,4.48589,4.50194,4.43546,4.49215,601923.56791257,0
+BCX.US,D,20160316,000000,4.5174,4.61865,4.47975,4.61865,505041.18414406,0
+BCX.US,D,20160317,000000,4.64381,4.71365,4.55553,4.67523,953111.40827467,0
+BCX.US,D,20160318,000000,4.69482,4.72605,4.63739,4.69482,741782.19967147,0
+BCX.US,D,20160321,000000,4.71365,4.72268,4.63739,4.68203,477129.83816104,0
+BCX.US,D,20160322,000000,4.64381,4.69482,4.62489,4.68203,442251.8468713,0
+BCX.US,D,20160323,000000,4.62489,4.64833,4.56197,4.56197,292601.18496372,0
+BCX.US,D,20160324,000000,4.51134,4.54286,4.39792,4.50491,531233.77169889,0
+BCX.US,D,20160328,000000,4.49868,4.5174,4.49215,4.50491,347042.41573399,0
+BCX.US,D,20160329,000000,4.49215,4.54286,4.46083,4.53661,556818.3914027,0
+BCX.US,D,20160330,000000,4.5492,4.60615,4.53661,4.56812,422377.33617936,0
+BCX.US,D,20160331,000000,4.58706,4.61229,4.5174,4.55553,890434.50341274,0
+BCX.US,D,20160401,000000,4.5174,4.52383,4.49215,4.5174,449594.30792156,0
+BCX.US,D,20160404,000000,4.53008,4.53008,4.46083,4.46083,383539.22553119,0
+BCX.US,D,20160405,000000,4.44189,4.44594,4.39128,4.4102,656380.41429544,0
+BCX.US,D,20160406,000000,4.44786,4.51134,4.41664,4.46707,367193.84328959,0
+BCX.US,D,20160407,000000,4.47975,4.49868,4.42269,4.42269,503555.61886422,0
+BCX.US,D,20160408,000000,4.48589,4.53661,4.4732,4.4732,321816.95512027,0
+BCX.US,D,20160411,000000,4.51134,4.5806,4.50491,4.5492,556370.74384115,0
+BCX.US,D,20160412,000000,4.55553,4.68128,4.55553,4.65677,693092.71954668,0
+BCX.US,D,20160413,000000,4.63421,4.70404,4.62796,4.69166,717599.86198024,0
+BCX.US,D,20160414,000000,4.70404,4.70404,4.65947,4.67235,384007.69390954,0
+BCX.US,D,20160415,000000,4.62114,4.67849,4.57714,4.62114,489853.43931745,0
+BCX.US,D,20160418,000000,4.57013,4.69166,4.56428,4.69166,417996.63632123,0
+BCX.US,D,20160419,000000,4.70404,4.79905,4.70404,4.79328,760537.59145955,0
+BCX.US,D,20160420,000000,4.78033,4.86302,4.78033,4.81211,750540.47626522,0
+BCX.US,D,20160421,000000,4.81211,4.8245,4.70991,4.76119,686208.31646641,0
+BCX.US,D,20160422,000000,4.75515,4.81853,4.75515,4.79905,545449.18438019,0
+BCX.US,D,20160425,000000,4.78033,4.78033,4.70404,4.71691,540010.78702777,0
+BCX.US,D,20160426,000000,4.73593,4.83169,4.73593,4.81853,668676.14766626,0
+BCX.US,D,20160427,000000,4.83169,4.88839,4.80443,4.86302,452174.00712508,0
+BCX.US,D,20160428,000000,4.86302,4.9391,4.84391,4.87579,680158.82814044,0
+BCX.US,D,20160429,000000,4.92018,4.95226,4.85668,4.89482,1001080.4881376,0
+BCX.US,D,20160502,000000,4.89482,4.95743,4.85668,4.92642,1114494.6004582,0
+BCX.US,D,20160503,000000,4.86906,4.86906,4.77368,4.78683,450033.62715637,0
+BCX.US,D,20160504,000000,4.75515,4.79905,4.70404,4.72287,308199.09988161,0
+BCX.US,D,20160505,000000,4.76119,4.78683,4.70991,4.71691,292572.03582018,0
+BCX.US,D,20160506,000000,4.70404,4.76119,4.69166,4.73593,501281.98566789,0
+BCX.US,D,20160509,000000,4.71691,4.71691,4.65947,4.68463,1027961.2036881,0
+BCX.US,D,20160510,000000,4.68463,4.74266,4.68463,4.74266,419067.86734643,0
+BCX.US,D,20160511,000000,4.70404,4.78033,4.70404,4.74266,502557.26069788,0
+BCX.US,D,20160512,000000,4.79549,4.83459,4.75765,4.76444,357577.74904302,0
+BCX.US,D,20160513,000000,4.78338,4.7902,4.7196,4.7196,481597.98544979,0
+BCX.US,D,20160516,000000,4.75765,4.85409,4.75765,4.84091,472448.27749991,0
+BCX.US,D,20160517,000000,4.80904,4.86033,4.79338,4.82163,328155.85279998,0
+BCX.US,D,20160518,000000,4.78338,4.96887,4.7196,4.7512,455272.14466735,0
+BCX.US,D,20160519,000000,4.73199,4.73872,4.65592,4.73872,673175.52618026,0
+BCX.US,D,20160520,000000,4.7512,4.76444,4.7196,4.74477,764181.23440239,0
+BCX.US,D,20160523,000000,4.73199,4.76444,4.70029,4.72576,426397.83590657,0
+BCX.US,D,20160524,000000,4.74477,4.8026,4.72238,4.73872,308150.17096209,0
+BCX.US,D,20160525,000000,4.75765,4.84091,4.75765,4.82854,334292.78855656,0
+BCX.US,D,20160526,000000,4.84091,4.85696,4.78683,4.7902,687354.50243212,0
+BCX.US,D,20160527,000000,4.7902,4.82163,4.77023,4.78338,538055.71232872,0
+BCX.US,D,20160531,000000,4.82854,4.82854,4.76444,4.76444,566517.76891654,0
+BCX.US,D,20160601,000000,4.73872,4.7902,4.71903,4.77685,461167.55894887,0
+BCX.US,D,20160602,000000,4.73872,4.81508,4.73872,4.79549,275707.17419902,0
+BCX.US,D,20160603,000000,4.78338,4.85409,4.78338,4.85409,520224.7648073,0
+BCX.US,D,20160606,000000,4.88567,4.96887,4.88567,4.96887,491626.33186935,0
+BCX.US,D,20160607,000000,4.96887,5.02631,4.94976,5.01343,564341.99355925,0
+BCX.US,D,20160608,000000,5.02026,5.06484,5.02026,5.03919,485397.78451876,0
+BCX.US,D,20160609,000000,5.00085,5.02631,4.98174,5.02631,276390.09699059,0
+BCX.US,D,20160610,000000,4.98789,4.98789,4.9369,4.96887,278362.86938393,0
+BCX.US,D,20160613,000000,4.93332,4.9589,4.88434,4.89482,282552.01772735,0
+BCX.US,D,20160614,000000,4.86255,4.89482,4.81096,4.8366,451227.70100079,0
+BCX.US,D,20160615,000000,4.8366,4.86255,4.8176,4.83104,293291.39504118,0
+BCX.US,D,20160616,000000,4.79194,4.84332,4.77896,4.84332,311775.0751698,0
+BCX.US,D,20160617,000000,4.88155,4.88829,4.84958,4.88155,355607.05873135,0
+BCX.US,D,20160620,000000,4.92689,4.97147,4.89857,4.93986,784207.73705708,0
+BCX.US,D,20160621,000000,4.92047,4.96533,4.91392,4.9589,383795.32157802,0
+BCX.US,D,20160622,000000,4.94591,4.97848,4.94591,4.96225,369167.65672377,0
+BCX.US,D,20160623,000000,4.98443,5.05534,4.97848,5.01007,894018.80702764,0
+BCX.US,D,20160624,000000,4.80518,4.93332,4.80518,4.8756,983290.14120897,0
+BCX.US,D,20160627,000000,4.84332,4.84332,4.7081,4.7081,851076.91338498,0
+BCX.US,D,20160628,000000,4.7856,4.82345,4.77896,4.81096,675888.47861143,0
+BCX.US,D,20160629,000000,4.88155,4.92689,4.85313,4.91392,910915.94091487,0
+BCX.US,D,20160630,000000,4.92047,4.9589,4.86255,4.95283,742747.24453091,0
+BCX.US,D,20160701,000000,4.93332,5.01007,4.93332,4.97848,564298.26984393,0
+BCX.US,D,20160705,000000,4.88829,4.95283,4.88155,4.92047,821362.48466569,0
+BCX.US,D,20160706,000000,4.8756,4.99779,4.8756,4.95283,710776.88030957,0
+BCX.US,D,20160707,000000,4.9589,5.01007,4.92699,4.95283,874807.4393513,0
+BCX.US,D,20160708,000000,4.97848,5.01699,4.94274,5.00422,723254.79582753,0
+BCX.US,D,20160711,000000,5.01699,5.06196,5.01699,5.04908,710901.80521046,0
+BCX.US,D,20160712,000000,5.09404,5.13255,5.08136,5.11344,711713.8170663,0
+BCX.US,D,20160713,000000,5.13572,5.14859,5.1097,5.14217,958597.69350575,0
+BCX.US,D,20160714,000000,5.15512,5.17445,5.14859,5.16155,845320.99857614,0
+BCX.US,D,20160715,000000,5.14859,5.18752,5.13572,5.16801,669992.02328907,0
+BCX.US,D,20160718,000000,5.14217,5.20056,5.14217,5.19413,1025842.6855771,0
+BCX.US,D,20160719,000000,5.20056,5.21967,5.18752,5.21363,471866.3356699,0
+BCX.US,D,20160720,000000,5.19413,5.23928,5.15512,5.22651,521334.51434362,0
+BCX.US,D,20160721,000000,5.19413,5.22651,5.17445,5.18752,442578.73369532,0
+BCX.US,D,20160722,000000,5.21363,5.22651,5.18097,5.18752,735754.57320318,0
+BCX.US,D,20160725,000000,5.18097,5.19413,5.11641,5.11641,509930.95297335,0
+BCX.US,D,20160726,000000,5.12285,5.1611,5.11641,5.1291,407849.61124582,0
+BCX.US,D,20160727,000000,5.16155,5.18752,5.14217,5.18752,318648.02680084,0
+BCX.US,D,20160728,000000,5.16155,5.19413,5.16155,5.18097,331340.39673202,0
+BCX.US,D,20160729,000000,5.17445,5.18692,5.12285,5.16155,461611.04234706,0
+BCX.US,D,20160801,000000,5.16155,5.16801,5.09049,5.14217,730052.79251803,0
+BCX.US,D,20160802,000000,5.05158,5.14217,5.05158,5.10364,901192.61946168,0
+BCX.US,D,20160803,000000,5.1097,5.13572,5.08357,5.12285,625510.43024283,0
+BCX.US,D,20160804,000000,5.09672,5.13572,5.07118,5.13572,430583.86112749,0
+BCX.US,D,20160805,000000,5.1291,5.15512,5.10364,5.14217,773250.78220755,0
+BCX.US,D,20160808,000000,5.16801,5.17445,5.14859,5.15512,560577.58987887,0
+BCX.US,D,20160809,000000,5.16155,5.18752,5.10364,5.16801,601123.00750597,0
+BCX.US,D,20160810,000000,5.18097,5.19413,5.14217,5.16155,613105.38758372,0
+BCX.US,D,20160811,000000,5.19066,5.22333,5.17751,5.21652,529905.40358602,0
+BCX.US,D,20160812,000000,5.24245,5.24935,5.21652,5.24245,781738.3881827,0
+BCX.US,D,20160815,000000,5.2362,5.26878,5.22937,5.24245,681421.61068035,0
+BCX.US,D,20160816,000000,5.25571,5.275,5.24254,5.26878,597052.5378184,0
+BCX.US,D,20160817,000000,5.24245,5.25571,5.20335,5.25571,985959.36992482,0
+BCX.US,D,20160818,000000,5.22937,5.29499,5.22333,5.24245,1778564.1424039,0
+BCX.US,D,20160819,000000,5.24245,5.24245,5.1582,5.21037,519947.84794364,0
+BCX.US,D,20160822,000000,5.17137,5.19719,5.15262,5.17751,528745.68408935,0
+BCX.US,D,20160823,000000,5.21037,5.26878,5.21037,5.2362,1194093.6241876,0
+BCX.US,D,20160824,000000,5.24935,5.26878,5.22937,5.26224,867362.95629864,0
+BCX.US,D,20160825,000000,5.24245,5.24245,5.18732,5.21037,695430.89727516,0
+BCX.US,D,20160826,000000,5.24245,5.275,5.20143,5.26224,888963.51270465,0
+BCX.US,D,20160829,000000,5.21652,5.22937,5.19719,5.21037,552453.30715717,0
+BCX.US,D,20160830,000000,5.22937,5.2362,5.21037,5.22937,585889.45688237,0
+BCX.US,D,20160831,000000,5.24245,5.25571,5.21977,5.2362,1040366.2463473,0
+BCX.US,D,20160901,000000,5.22333,5.26224,5.22333,5.26224,354315.12704791,0
+BCX.US,D,20160902,000000,5.28827,5.30095,5.275,5.28827,326131.02836459,0
+BCX.US,D,20160906,000000,5.30095,5.39874,5.30095,5.39874,480486.15383181,0
+BCX.US,D,20160907,000000,5.44446,5.45724,5.41843,5.43111,364026.99705184,0
+BCX.US,D,20160908,000000,5.43802,5.45724,5.42486,5.43802,393070.99546965,0
+BCX.US,D,20160909,000000,5.40528,5.4119,5.24245,5.26224,669385.09647889,0
+BCX.US,D,20160912,000000,5.21037,5.25571,5.20335,5.25571,449492.28591916,0
+BCX.US,D,20160913,000000,5.21929,5.23266,5.16061,5.17356,432316.1530866,0
+BCX.US,D,20160914,000000,5.15379,5.16857,5.04313,5.05581,870531.88461808,0
+BCX.US,D,20160915,000000,5.0952,5.10825,5.06252,5.08203,478010.55871237,0
+BCX.US,D,20160916,000000,5.05581,5.07531,5.04936,5.07531,341553.00738039,0
+BCX.US,D,20160919,000000,5.0952,5.12785,5.07531,5.08203,262120.55018558,0
+BCX.US,D,20160920,000000,5.10825,5.12121,5.08203,5.08876,392967.93242642,0
+BCX.US,D,20160921,000000,5.11478,5.20623,5.11478,5.20623,295512.97619546,0
+BCX.US,D,20160922,000000,5.27194,5.31794,5.27194,5.29171,399367.2104749,0
+BCX.US,D,20160923,000000,5.27194,5.27194,5.1999,5.21314,319323.66230652,0
+BCX.US,D,20160926,000000,5.20623,5.22641,5.16061,5.16705,272061.44917449,0
+BCX.US,D,20160927,000000,5.16061,5.33081,5.14054,5.21929,407329.09082542,0
+BCX.US,D,20160928,000000,5.1999,5.3238,5.19345,5.3238,696466.73291175,0
+BCX.US,D,20160929,000000,5.34368,5.34368,5.26194,5.28461,342125.57984285,0
+BCX.US,D,20160930,000000,5.3238,5.35023,5.29499,5.33081,440281.15655965,0
+BCX.US,D,20161003,000000,5.33081,5.33081,5.21929,5.21929,399349.5127806,0
+BCX.US,D,20161004,000000,5.1999,5.23563,5.10825,5.10825,527530.78942812,0
+BCX.US,D,20161005,000000,5.15379,5.19345,5.15379,5.16061,413382.74331474,0
+BCX.US,D,20161006,000000,5.17356,5.21929,5.14054,5.1999,615985.94759025,0
+BCX.US,D,20161007,000000,5.21314,5.24571,5.14054,5.14054,486115.06165809,0
+BCX.US,D,20161010,000000,5.16705,5.21929,5.10162,5.10162,416551.67163418,0
+BCX.US,D,20161011,000000,5.14054,5.18019,5.07531,5.07531,418422.4220251,0
+BCX.US,D,20161012,000000,5.09826,5.13131,5.07886,5.08502,380078.80577632,0
+BCX.US,D,20161013,000000,5.0655,5.08232,5.03276,5.05887,661159.83279561,0
+BCX.US,D,20161014,000000,5.09174,5.10499,5.05205,5.05205,337691.78690181,0
+BCX.US,D,20161017,000000,5.03276,5.05887,5.01969,5.04591,445686.24060515,0
+BCX.US,D,20161018,000000,5.10499,5.12476,5.07886,5.09174,425726.36456426,0
+BCX.US,D,20161019,000000,5.13131,5.22342,5.12035,5.22342,441449.20438304,0
+BCX.US,D,20161020,000000,5.21037,5.21662,5.15772,5.15772,372696.78517412,0
+BCX.US,D,20161021,000000,5.15772,5.21652,5.14611,5.20325,218359.35740121,0
+BCX.US,D,20161024,000000,5.197,5.31582,5.19269,5.22976,433017.81461331,0
+BCX.US,D,20161025,000000,5.24302,5.27569,5.22976,5.26952,443561.47624905,0
+BCX.US,D,20161026,000000,5.25608,5.28921,5.23649,5.26271,716464.08642292,0
+BCX.US,D,20161027,000000,5.27569,5.27569,5.22976,5.24963,319255.99465188,0
+BCX.US,D,20161028,000000,5.21662,5.25935,5.21662,5.24302,507290.87340104,0
+BCX.US,D,20161031,000000,5.25608,5.25608,5.22342,5.24302,553235.12882861,0
+BCX.US,D,20161101,000000,5.25608,5.26271,5.22976,5.23649,445370.80523037,0
+BCX.US,D,20161102,000000,5.197,5.24302,5.17088,5.18403,271012.08000696,0
+BCX.US,D,20161103,000000,5.19028,5.21037,5.12476,5.13131,276295.36227408,0
+BCX.US,D,20161104,000000,5.13754,5.18403,5.10499,5.11805,326440.21749431,0
+BCX.US,D,20161107,000000,5.19028,5.21037,5.14466,5.15089,204096.05684123,0
+BCX.US,D,20161108,000000,5.17088,5.21662,5.13946,5.20325,332010.82703348,0
+BCX.US,D,20161109,000000,5.17088,5.33505,5.17088,5.3287,519905.16526918,0
+BCX.US,D,20161110,000000,5.35118,5.39135,5.29825,5.29825,523913.17250629,0
+BCX.US,D,20161111,000000,5.29231,5.31862,5.19259,5.20576,399900.22338539,0
+BCX.US,D,20161114,000000,5.2191,5.22612,5.16598,5.18604,391229.39422226,0
+BCX.US,D,20161115,000000,5.20576,5.31862,5.19259,5.31152,331016.63303054,0
+BCX.US,D,20161116,000000,5.31152,5.31152,5.25868,5.29231,244611.28428396,0
+BCX.US,D,20161117,000000,5.33179,5.33811,5.29825,5.30535,242223.13659513,0
+BCX.US,D,20161118,000000,5.27856,5.29825,5.25552,5.25868,255328.79974011,0
+BCX.US,D,20161121,000000,5.29231,5.33179,5.28509,5.32478,317141.64070419,0
+BCX.US,D,20161122,000000,5.35811,5.42456,5.34378,5.4042,556031.36452704,0
+BCX.US,D,20161123,000000,5.39135,5.42456,5.36453,5.4042,274032.13948614,0
+BCX.US,D,20161125,000000,5.43773,5.46433,5.43072,5.43773,200203.60513743,0
+BCX.US,D,20161128,000000,5.45724,5.45724,5.39766,5.41102,386776.86254612,0
+BCX.US,D,20161129,000000,5.39135,5.41102,5.33179,5.34158,449424.61826449,0
+BCX.US,D,20161130,000000,5.44406,5.47731,5.41766,5.4507,550038.09240647,0
+BCX.US,D,20161201,000000,5.50343,5.52995,5.43773,5.4409,429402.27977316,0
+BCX.US,D,20161202,000000,5.46999,5.49143,5.41102,5.45724,249851.88387661,0
+BCX.US,D,20161205,000000,5.497,5.52995,5.4899,5.52342,670240.83205,0
+BCX.US,D,20161206,000000,5.52342,5.55021,5.50343,5.53658,394163.04731167,0
+BCX.US,D,20161207,000000,5.50998,5.58278,5.50343,5.57653,450653.04645667,0
+BCX.US,D,20161208,000000,5.58278,5.64886,5.57297,5.58278,562247.41938754,0
+BCX.US,D,20161209,000000,5.62255,5.66903,5.59634,5.61622,388428.99436048,0
+BCX.US,D,20161212,000000,5.65607,5.71659,5.64886,5.67566,553035.24898717,0
+BCX.US,D,20161213,000000,5.65607,5.72821,5.65607,5.69565,434585.62211956,0
+BCX.US,D,20161214,000000,5.66903,5.68865,5.56337,5.58278,552419.99385027,0
+BCX.US,D,20161215,000000,5.53936,5.59277,5.47953,5.48662,703505.2100365,0
+BCX.US,D,20161216,000000,5.49247,5.53284,5.4728,5.49969,595763.72925748,0
+BCX.US,D,20161219,000000,5.51977,5.51977,5.4728,5.47953,350916.12870266,0
+BCX.US,D,20161220,000000,5.48662,5.49969,5.45964,5.49247,522362.02165349,0
+BCX.US,D,20161221,000000,5.50643,5.51977,5.47953,5.49969,250431.74362495,0
+BCX.US,D,20161222,000000,5.48662,5.50643,5.47654,5.47953,248761.91411629,0
+BCX.US,D,20161223,000000,5.47953,5.49969,5.47501,5.49247,270464.49252469,0
+BCX.US,D,20161227,000000,5.52639,5.53936,5.49247,5.51284,370627.1959826,0
+BCX.US,D,20161228,000000,5.53936,5.54186,5.48307,5.49969,441375.29048334,0
+BCX.US,D,20161229,000000,5.50643,5.54609,5.50643,5.51977,629738.09709738,0
+BCX.US,D,20161230,000000,5.55252,5.59277,5.49247,5.49969,712041.74493115,0
+BCX.US,D,20170103,000000,5.51977,5.57922,5.51977,5.55252,352183.07540591,0
+BCX.US,D,20170104,000000,5.60621,5.64569,5.57893,5.64569,469805.07480508,0
+BCX.US,D,20170105,000000,5.65894,5.7066,5.65271,5.67933,998463.31146381,0
+BCX.US,D,20170106,000000,5.70564,5.71236,5.65271,5.66606,660998.47146529,0
+BCX.US,D,20170109,000000,5.65271,5.6725,5.62957,5.64569,346773.82719706,0
+BCX.US,D,20170110,000000,5.67933,5.69901,5.65894,5.67933,448627.18098044,0
+BCX.US,D,20170111,000000,5.70207,5.76913,5.68874,5.74223,422785.42418897,0
+BCX.US,D,20170112,000000,5.78257,5.78902,5.74895,5.75567,681225.89500227,0
+BCX.US,D,20170113,000000,5.77537,5.78257,5.72887,5.7626,667779.81150234,0
+BCX.US,D,20170117,000000,5.7626,5.81601,5.74223,5.7626,633475.43371591,0
+BCX.US,D,20170118,000000,5.74895,5.80082,5.74895,5.76913,466208.27870008,0
+BCX.US,D,20170119,000000,5.77537,5.77537,5.69892,5.72887,544179.11455439,0
+BCX.US,D,20170120,000000,5.74895,5.85607,5.74895,5.76913,606580.1435935,0
+BCX.US,D,20170123,000000,5.77537,5.79573,5.76913,5.78257,398632.2356413,0
+BCX.US,D,20170124,000000,5.80256,5.90313,5.78824,5.8894,865338.13186328,0
+BCX.US,D,20170125,000000,5.92273,5.98285,5.89602,5.97662,967212.30646346,0
+BCX.US,D,20170126,000000,6.00966,6.00966,5.91648,5.94962,753259.67494142,0
+BCX.US,D,20170127,000000,5.9428,5.9428,5.90313,5.9428,452758.03103679,0
+BCX.US,D,20170130,000000,5.90313,5.91648,5.82254,5.85607,489593.17910724,0
+BCX.US,D,20170131,000000,5.86922,5.90439,5.82928,5.85607,344228.48234129,0
+BCX.US,D,20170201,000000,5.91648,5.94962,5.84925,5.9428,547708.24300473,0
+BCX.US,D,20170202,000000,5.93617,5.94962,5.88584,5.92965,561351.08322359,0
+BCX.US,D,20170203,000000,5.94962,5.96317,5.91859,5.9428,350160.33305222,0
+BCX.US,D,20170206,000000,5.91648,5.92965,5.90313,5.92965,282394.82056039,0
+BCX.US,D,20170207,000000,5.91648,5.92965,5.8894,5.8894,493718.82395938,0
+BCX.US,D,20170208,000000,5.88296,5.89602,5.85943,5.86922,292768.79253909,0
+BCX.US,D,20170209,000000,5.89602,5.89602,5.83571,5.85607,481166.9945417,0
+BCX.US,D,20170210,000000,5.88296,5.9428,5.88296,5.9428,371324.69334593,0
+BCX.US,D,20170213,000000,5.97921,5.9865,5.9528,5.97921,409188.38976712,0
+BCX.US,D,20170214,000000,5.99324,5.99997,5.94608,5.95951,503962.66583296,0
+BCX.US,D,20170215,000000,5.96596,5.99324,5.9528,5.99324,484497.28419147,0
+BCX.US,D,20170216,000000,5.9865,5.9865,5.93224,5.93224,632343.82232194,0
+BCX.US,D,20170217,000000,5.91928,5.94608,5.8456,5.85184,458800.23207686,0
+BCX.US,D,20170221,000000,5.87221,5.90602,5.86154,5.89228,599357.40223996,0
+BCX.US,D,20170222,000000,5.89862,5.89862,5.83166,5.85875,890968.55736407,0
+BCX.US,D,20170223,000000,5.87873,5.90602,5.81131,5.83166,478948.53650994,0
+BCX.US,D,20170224,000000,5.77808,5.81842,5.76443,5.78469,550467.00123289,0
+BCX.US,D,20170227,000000,5.77808,5.82534,5.75098,5.78469,601283.32779546,0
+BCX.US,D,20170228,000000,5.78469,5.79795,5.73456,5.75098,621017.29797391,0
+BCX.US,D,20170301,000000,5.78469,5.83166,5.76443,5.80525,384355.40155039,0
+BCX.US,D,20170302,000000,5.79834,5.83598,5.77143,5.78469,364003.05311251,0
+BCX.US,D,20170303,000000,5.77808,5.79834,5.74455,5.78469,238523.27744688,0
+BCX.US,D,20170306,000000,5.76443,5.77808,5.70382,5.75098,493918.70380081,0
+BCX.US,D,20170307,000000,5.72428,5.74455,5.69738,5.70382,264860.56967859,0
+BCX.US,D,20170308,000000,5.71736,5.71918,5.61004,5.63658,724842.38310979,0
+BCX.US,D,20170309,000000,5.58306,5.60747,5.53619,5.56317,537072.969775,0
+BCX.US,D,20170310,000000,5.59007,5.59651,5.51554,5.54992,764089.62280841,0
+BCX.US,D,20170313,000000,5.58451,5.63234,5.53706,5.59161,905915.82175644,0
+BCX.US,D,20170314,000000,5.56443,5.57798,5.51669,5.53706,627831.95131786,0
+BCX.US,D,20170315,000000,5.53706,5.64522,5.53706,5.63822,529956.41458721,0
+BCX.US,D,20170316,000000,5.68565,5.6995,5.63234,5.66577,1272825.4608965,0
+BCX.US,D,20170317,000000,5.69257,5.71746,5.67933,5.6995,967624.55863643,0
+BCX.US,D,20170320,000000,5.6995,5.71312,5.66577,5.70612,690292.31968491,0
+BCX.US,D,20170321,000000,5.72612,5.74693,5.63234,5.65243,818571.45417146,0
+BCX.US,D,20170322,000000,5.62447,5.65868,5.61159,5.65868,532087.42518837,0
+BCX.US,D,20170323,000000,5.65243,5.70612,5.64522,5.67933,1072171.0850752,0
+BCX.US,D,20170324,000000,5.67933,5.71994,5.67933,5.68565,602321.24551375,0
+BCX.US,D,20170327,000000,5.67933,5.68565,5.62947,5.66577,297192.1750717,0
+BCX.US,D,20170328,000000,5.65868,5.71312,5.65252,5.70612,317890.14906872,0
+BCX.US,D,20170329,000000,5.70612,5.77345,5.6995,5.76048,420090.1694521,0
+BCX.US,D,20170330,000000,5.78075,5.80458,5.76048,5.78729,253374.76608192,0
+BCX.US,D,20170331,000000,5.80073,5.84061,5.77768,5.81428,528417.75622449,0
+BCX.US,D,20170403,000000,5.83474,5.84694,5.80765,5.83474,434575.21171117,0
+BCX.US,D,20170404,000000,5.83474,5.88863,5.80073,5.83474,270210.47855953,0
+BCX.US,D,20170405,000000,5.84808,5.90888,5.8279,5.88218,274712.98019605,0
+BCX.US,D,20170406,000000,5.86173,5.90888,5.84808,5.84808,219768.92669966,0
+BCX.US,D,20170407,000000,5.88218,5.92945,5.87123,5.91591,193021.46437665,0
+BCX.US,D,20170410,000000,5.92945,5.94962,5.90888,5.94962,217755.55371352,0
+BCX.US,D,20170411,000000,5.93032,5.95059,5.90342,5.93694,284670.5358384,0
+BCX.US,D,20170412,000000,5.93032,5.94367,5.91697,5.91697,244128.24133381,0
+BCX.US,D,20170413,000000,5.90342,5.91697,5.88277,5.88277,235720.79550343,0
+BCX.US,D,20170417,000000,5.8895,5.92196,5.8554,5.91697,323604.42224394,0
+BCX.US,D,20170418,000000,5.89612,5.91303,5.84857,5.86221,254836.38742242,0
+BCX.US,D,20170419,000000,5.88277,5.90207,5.81456,5.83484,589894.34099697,0
+BCX.US,D,20170420,000000,5.84175,5.8554,5.80774,5.83484,329432.16887083,0
+BCX.US,D,20170421,000000,5.86221,5.86221,5.81456,5.8281,227573.60988322,0
+BCX.US,D,20170424,000000,5.88277,5.88277,5.84175,5.8554,240308.66248887,0
+BCX.US,D,20170425,000000,5.83484,5.91697,5.8281,5.86885,634333.25136873,0
+BCX.US,D,20170426,000000,5.83484,5.86885,5.80774,5.80774,434673.0695502,0
+BCX.US,D,20170427,000000,5.81456,5.8554,5.7942,5.8554,371185.19387327,0
+BCX.US,D,20170428,000000,5.86885,5.86885,5.83484,5.84175,402772.4550652,0
+BCX.US,D,20170501,000000,5.87577,5.87577,5.84857,5.84857,272490.35800091,0
+BCX.US,D,20170502,000000,5.84857,5.86846,5.82148,5.84175,262206.95657537,0
+BCX.US,D,20170503,000000,5.80102,5.83484,5.80102,5.80774,243795.10826477,0
+BCX.US,D,20170504,000000,5.80102,5.80774,5.6237,5.6237,592361.60778971,0
+BCX.US,D,20170505,000000,5.58335,5.67163,5.56982,5.65156,679724.71410982,0
+BCX.US,D,20170508,000000,5.65156,5.68518,5.63148,5.67163,330680.37683895,0
+BCX.US,D,20170509,000000,5.6922,5.69392,5.63148,5.64473,387973.01847221,0
+BCX.US,D,20170510,000000,5.65156,5.67403,5.63148,5.63753,512656.3978946,0
+BCX.US,D,20170511,000000,5.66655,5.67307,5.62476,5.66655,393681.04540237,0
+BCX.US,D,20170512,000000,5.6528,5.68978,5.6528,5.6528,214021.34021754,0
+BCX.US,D,20170515,000000,5.69382,5.71419,5.67307,5.69382,518715.25558812,0
+BCX.US,D,20170516,000000,5.69382,5.74145,5.69382,5.73485,310901.64190435,0
+BCX.US,D,20170517,000000,5.71419,5.77537,5.70054,5.73485,510196.41838776,0
+BCX.US,D,20170518,000000,5.72138,5.74145,5.66665,5.72754,527263.24193203,0
+BCX.US,D,20170519,000000,5.75511,5.78286,5.70756,5.74838,429834.3117221,0
+BCX.US,D,20170522,000000,5.78286,5.80333,5.76894,5.78286,448938.45219186,0
+BCX.US,D,20170523,000000,5.76894,5.80333,5.76894,5.79622,355797.56920522,0
+BCX.US,D,20170524,000000,5.79622,5.82369,5.76894,5.79622,310551.85218184,0
+BCX.US,D,20170525,000000,5.77537,5.80333,5.73485,5.74838,329722.61926539,0
+BCX.US,D,20170526,000000,5.72754,5.74145,5.68673,5.74145,403819.74215105,0
+BCX.US,D,20170530,000000,5.71419,5.76894,5.70054,5.75511,220688.16576209,0
+BCX.US,D,20170531,000000,5.74145,5.78286,5.72754,5.77537,285540.84598132,0
+BCX.US,D,20170601,000000,5.76221,5.76221,5.6528,5.6528,463443.27422687,0
+BCX.US,D,20170602,000000,5.6456,5.6528,5.62476,5.6528,280908.21423974,0
+BCX.US,D,20170605,000000,5.63849,5.6456,5.61169,5.62888,259875.02509193,0
+BCX.US,D,20170606,000000,5.6186,5.66655,5.61169,5.6456,275787.33434376,0
+BCX.US,D,20170607,000000,5.6528,5.68673,5.62178,5.62476,411281.92289799,0
+BCX.US,D,20170608,000000,5.61169,5.6456,5.60497,5.63849,318433.57238761,0
+BCX.US,D,20170609,000000,5.6456,5.64829,5.59747,5.63243,407517.51921762,0
+BCX.US,D,20170612,000000,5.63253,5.67307,5.63253,5.67307,288109.09373562,0
+BCX.US,D,20170613,000000,5.68806,5.68806,5.6333,5.64656,360713.36405555,0
+BCX.US,D,20170614,000000,5.6333,5.66739,5.5846,5.60553,326719.21643965,0
+BCX.US,D,20170615,000000,5.56435,5.58451,5.49519,5.51535,445162.5970622,0
+BCX.US,D,20170616,000000,5.52965,5.52965,5.49519,5.52274,276852.31912392,0
+BCX.US,D,20170619,000000,5.52274,5.55059,5.50918,5.52274,233694.9300272,0
+BCX.US,D,20170620,000000,5.50237,5.50918,5.4261,5.44042,546094.62970148,0
+BCX.US,D,20170621,000000,5.41266,5.43311,5.3849,5.3849,896112.34015852,0
+BCX.US,D,20170622,000000,5.40592,5.41266,5.34368,5.37137,815456.65997576,0
+BCX.US,D,20170623,000000,5.3922,5.46108,5.37808,5.45348,376080.16790676,0
+BCX.US,D,20170626,000000,5.47462,5.47462,5.41266,5.41266,423062.34105263,0
+BCX.US,D,20170627,000000,5.44042,5.48155,5.4261,5.47462,306105.56675073,0
+BCX.US,D,20170628,000000,5.48845,5.52274,5.46108,5.50237,378200.7680995,0
+BCX.US,D,20170629,000000,5.48155,5.52274,5.46731,5.46731,298812.03462001,0
+BCX.US,D,20170630,000000,5.52274,5.53648,5.50074,5.51535,424975.77411802,0
+BCX.US,D,20170703,000000,5.5435,5.64656,5.52965,5.64656,177724.41026178,0
+BCX.US,D,20170705,000000,5.62572,5.63965,5.52965,5.55059,377862.42982623,0
+BCX.US,D,20170706,000000,5.52274,5.60553,5.50918,5.57798,742203.82121201,0
+BCX.US,D,20170707,000000,5.56435,5.61216,5.52965,5.61216,403105.58813426,0
+BCX.US,D,20170710,000000,5.6333,5.64656,5.61216,5.64656,411586.94786434,0
+BCX.US,D,20170711,000000,5.66021,5.67422,5.61928,5.67422,317452.91191559,0
+BCX.US,D,20170712,000000,5.71582,5.71582,5.66729,5.69516,459030.30210268,0
+BCX.US,D,20170713,000000,5.70919,5.71582,5.68307,5.70919,218273.99205224,0
+BCX.US,D,20170714,000000,5.72282,5.78508,5.71582,5.78508,304313.93546371,0
+BCX.US,D,20170717,000000,5.7576,5.81956,5.74357,5.81956,325519.93739103,0
+BCX.US,D,20170718,000000,5.81956,5.82667,5.75886,5.806,232343.65901583,0
+BCX.US,D,20170719,000000,5.82667,5.82667,5.76403,5.78508,1426241.5675255,0
+BCX.US,D,20170720,000000,5.79198,5.81956,5.78508,5.806,277269.77650107,0
+BCX.US,D,20170721,000000,5.79198,5.82677,5.77825,5.81255,250456.72860512,0
+BCX.US,D,20170724,000000,5.82667,5.82667,5.76403,5.77825,236136.1707989,0
+BCX.US,D,20170725,000000,5.81956,5.88228,5.81956,5.88228,316058.95822974,0
+BCX.US,D,20170726,000000,5.90313,5.9722,5.87018,5.96519,434154.63121147,0
+BCX.US,D,20170727,000000,5.95827,5.9722,5.93059,5.9722,341173.02747349,0
+BCX.US,D,20170728,000000,5.95144,5.95827,5.90313,5.95827,222152.91022512,0
+BCX.US,D,20170731,000000,5.9722,6.04847,5.86826,5.97873,515048.70974677,0
+BCX.US,D,20170801,000000,6.00007,6.02753,5.96519,6.02753,381546.67336189,0
+BCX.US,D,20170802,000000,6.03444,6.03444,5.95827,5.96519,426920.43840866,0
+BCX.US,D,20170803,000000,5.99314,6.02052,5.91697,5.93733,281077.90389677,0
+BCX.US,D,20170804,000000,5.94903,5.9722,5.93059,5.95827,273528.27571919,0
+BCX.US,D,20170807,000000,5.95827,6.00007,5.93733,6.00007,215881.68020007,0
+BCX.US,D,20170808,000000,5.99314,6.01369,5.92359,5.94433,300617.19943797,0
+BCX.US,D,20170809,000000,5.93733,5.95827,5.89573,5.93733,207714.7148039,0
+BCX.US,D,20170810,000000,5.94433,5.94433,5.79198,5.84751,336949.52478231,0
+BCX.US,D,20170811,000000,5.79967,5.81351,5.73725,5.79276,478855.88387511,0
+BCX.US,D,20170814,000000,5.81351,5.8277,5.75078,5.77181,266608.47725032,0
+BCX.US,D,20170815,000000,5.74406,5.8069,5.69546,5.7161,344294.06791424,0
+BCX.US,D,20170816,000000,5.72994,5.78296,5.72994,5.77181,293613.07666097,0
+BCX.US,D,20170817,000000,5.74406,5.77902,5.70199,5.70937,274754.62182968,0
+BCX.US,D,20170818,000000,5.72311,5.76481,5.72311,5.75078,291576.80077636,0
+BCX.US,D,20170821,000000,5.72994,5.75558,5.72994,5.75078,213840.19911123,0
+BCX.US,D,20170822,000000,5.77902,5.79276,5.75836,5.78594,315569.66903456,0
+BCX.US,D,20170823,000000,5.75836,5.8556,5.75836,5.84847,276002.82979781,0
+BCX.US,D,20170824,000000,5.87633,5.94626,5.8548,5.94626,614405.6475939,0
+BCX.US,D,20170825,000000,5.9744,5.98803,5.91839,5.98803,414102.10253575,0
+BCX.US,D,20170828,000000,5.9744,5.98796,5.90476,5.92512,494932.67757976,0
+BCX.US,D,20170829,000000,5.88353,5.95327,5.88353,5.93936,314174.67430786,0
+BCX.US,D,20170830,000000,5.93936,5.98803,5.92512,5.98093,366302.71232986,0
+BCX.US,D,20170831,000000,6.016,6.0578,5.98093,6.03683,377903.03041902,0
+BCX.US,D,20170901,000000,6.05059,6.09284,6.05059,6.0718,176132.65881617,0
+BCX.US,D,20170905,000000,6.09928,6.1065,6.03683,6.0718,372895.62397472,0
+BCX.US,D,20170906,000000,6.0718,6.11339,6.04722,6.0578,291686.11006465,0
+BCX.US,D,20170907,000000,6.08543,6.1208,6.0578,6.11339,226431.58808086,0
+BCX.US,D,20170908,000000,6.12724,6.12724,6.09284,6.11339,217707.66583483,0
+BCX.US,D,20170911,000000,6.1208,6.13454,6.09928,6.1065,138097.19065626,0
+BCX.US,D,20170912,000000,6.12724,6.16921,6.10925,6.14144,250351.58348019,0
+BCX.US,D,20170913,000000,6.11339,6.1425,6.08543,6.1065,275763.39040442,0
+BCX.US,D,20170914,000000,6.08525,6.16949,6.08525,6.15566,904092.95924417,0
+BCX.US,D,20170915,000000,6.15566,6.16949,6.13454,6.15566,225974.57115174,0
+BCX.US,D,20170918,000000,6.14846,6.21858,6.13454,6.20494,333187.20318364,0
+BCX.US,D,20170919,000000,6.22578,6.23982,6.19745,6.21156,323197.3752752,0
+BCX.US,D,20170920,000000,6.19053,6.21282,6.16949,6.21156,390667.23216822,0
+BCX.US,D,20170921,000000,6.20494,6.21512,6.19053,6.20494,356941.67308927,0
+BCX.US,D,20170922,000000,6.20494,6.23281,6.17681,6.17681,278879.22564098,0
+BCX.US,D,20170925,000000,6.17681,6.27458,6.17681,6.26056,355360.33205207,0
+BCX.US,D,20170926,000000,6.23281,6.26056,6.21156,6.21858,431921.59860794,0
+BCX.US,D,20170927,000000,6.23281,6.27391,6.20494,6.23982,257840.831289,0
+BCX.US,D,20170928,000000,6.25382,6.25382,6.19063,6.22578,381921.44806455,0
+BCX.US,D,20170929,000000,6.24693,6.25289,6.2082,6.23281,443862.33705205,0
+BCX.US,D,20171002,000000,6.21858,6.30282,6.21858,6.28852,562421.27320794,0
+BCX.US,D,20171003,000000,6.29583,6.30964,6.26766,6.29583,287538.60335484,0
+BCX.US,D,20171004,000000,6.30964,6.30964,6.26766,6.27458,276411.95884824,0
+BCX.US,D,20171005,000000,6.28171,6.33107,6.27458,6.28171,280041.02721932,0
+BCX.US,D,20171006,000000,6.28852,6.29583,6.26766,6.28171,241044.67836333,0
+BCX.US,D,20171009,000000,6.30282,6.30282,6.20494,6.21156,461860.89214885,0
+BCX.US,D,20171010,000000,6.21858,6.24693,6.21156,6.22578,545096.27153514,0
+BCX.US,D,20171011,000000,6.23982,6.27458,6.23982,6.26766,215583.9425196,0
+BCX.US,D,20171012,000000,6.25382,6.25382,6.20494,6.23982,408126.5281095,0
+BCX.US,D,20171013,000000,6.28188,6.30311,6.26776,6.28188,207839.63970479,0
+BCX.US,D,20171016,000000,6.26776,6.33807,6.26776,6.32407,227838.0342568,0
+BCX.US,D,20171017,000000,6.2962,6.34519,6.2762,6.33807,304375.35687331,0
+BCX.US,D,20171018,000000,6.31724,6.31973,6.23281,6.26776,366521.33090642,0
+BCX.US,D,20171019,000000,6.23982,6.28188,6.23281,6.27477,217595.23342404,0
+BCX.US,D,20171020,000000,6.26776,6.2962,6.24702,6.25392,206100.06045979,0
+BCX.US,D,20171023,000000,6.25392,6.27477,6.23982,6.23982,267302.85149113,0
+BCX.US,D,20171024,000000,6.2351,6.2962,6.23281,6.2962,246701.69429232,0
+BCX.US,D,20171025,000000,6.25392,6.31012,6.20484,6.20484,523256.27573575,0
+BCX.US,D,20171026,000000,6.19727,6.22002,6.14799,6.14799,259581.45157485,0
+BCX.US,D,20171027,000000,6.16912,6.19727,6.14097,6.19025,313222.12193852,0
+BCX.US,D,20171030,000000,6.19025,6.23281,6.19025,6.23281,242809.24258853,0
+BCX.US,D,20171031,000000,6.24702,6.28882,6.22542,6.28882,280898.84487215,0
+BCX.US,D,20171101,000000,6.28882,6.38064,6.27477,6.3594,383312.27862788,0
+BCX.US,D,20171102,000000,6.32407,6.37381,6.32407,6.34519,147076.16790826,0
+BCX.US,D,20171103,000000,6.33154,6.38064,6.2962,6.3666,293832.73627841,0
+BCX.US,D,20171106,000000,6.40186,6.40887,6.40186,6.40186,236218.41302533,0
+BCX.US,D,20171107,000000,6.40186,6.45844,6.40186,6.42329,340808.66317922,0
+BCX.US,D,20171108,000000,6.41628,6.44422,6.39504,6.39504,258703.85414604,0
+BCX.US,D,20171109,000000,6.38765,6.39504,6.33154,6.35248,274680.70792997,0
+BCX.US,D,20171110,000000,6.33154,6.36085,6.30311,6.30311,223964.32128814,0
+BCX.US,D,20171113,000000,6.27477,6.34519,6.27477,6.31724,235960.23489681,0
+BCX.US,D,20171114,000000,6.31002,6.31406,6.26757,6.27458,232379.05440441,0
+BCX.US,D,20171115,000000,6.23943,6.23943,6.11879,6.16833,888690.76000437,0
+BCX.US,D,20171116,000000,6.18257,6.22568,6.16833,6.20398,313393.89367725,0
+BCX.US,D,20171117,000000,6.21782,6.24654,6.21782,6.21782,254185.7368969,0
+BCX.US,D,20171120,000000,6.18976,6.21782,6.18976,6.20398,229665.06093242,0
+BCX.US,D,20171121,000000,6.23232,6.28171,6.23232,6.24654,246885.95852113,0
+BCX.US,D,20171122,000000,6.28171,6.35268,6.28171,6.35268,236995.02949256,0
+BCX.US,D,20171124,000000,6.38093,6.40946,6.34529,6.40946,128178.15352499,0
+BCX.US,D,20171127,000000,6.36679,6.3698,6.27458,6.27458,282994.46008471,0
+BCX.US,D,20171128,000000,6.26757,6.35268,6.26037,6.33816,340449.50408914,0
+BCX.US,D,20171129,000000,6.33164,6.34529,6.29601,6.33164,294789.45281112,0
+BCX.US,D,20171130,000000,6.34529,6.39532,6.32415,6.34529,336309.28466522,0
+BCX.US,D,20171201,000000,6.33816,6.41685,6.31002,6.40224,339863.39809575,0
+BCX.US,D,20171204,000000,6.38805,6.45201,6.38805,6.41685,231633.66916239,0
+BCX.US,D,20171205,000000,6.42378,6.42378,6.38805,6.39532,264865.7748828,0
+BCX.US,D,20171206,000000,6.38093,6.44489,6.31724,6.31724,375076.60453623,0
+BCX.US,D,20171207,000000,6.29601,6.30301,6.24654,6.25347,424324.08255167,0
+BCX.US,D,20171208,000000,6.28171,6.32415,6.27458,6.32415,210487.00656297,0
+BCX.US,D,20171211,000000,6.33164,6.35268,6.29514,6.35268,210671.2707918,0
+BCX.US,D,20171212,000000,6.33164,6.38093,6.32569,6.33816,382697.02349096,0
+BCX.US,D,20171213,000000,6.33164,6.42378,6.33164,6.40946,413460.82137781,0
+BCX.US,D,20171214,000000,6.43049,6.49437,6.42378,6.49437,425520.23847778,0
+BCX.US,D,20171215,000000,6.50147,6.68687,6.45882,6.60857,789883.49172121,0
+BCX.US,D,20171218,000000,6.55882,6.6229,6.55882,6.60857,440764.19950979,0
+BCX.US,D,20171219,000000,6.6229,6.64401,6.53001,6.5374,506506.96964792,0
+BCX.US,D,20171220,000000,6.58717,6.65835,6.55133,6.65835,538916.65310409,0
+BCX.US,D,20171221,000000,6.67276,6.76534,6.67276,6.76534,505175.47841251,0
+BCX.US,D,20171222,000000,6.77265,6.89388,6.76534,6.80856,942051.39038187,0
+BCX.US,D,20171226,000000,6.81548,6.84931,6.80856,6.82932,353430.24233323,0
+BCX.US,D,20171227,000000,6.84344,6.87235,6.83625,6.85044,440943.25853441,0
+BCX.US,D,20171228,000000,6.86486,6.86861,6.82212,6.85834,493431.49668731,0
+BCX.US,D,20171229,000000,6.89388,7.00058,6.87235,6.96493,699602.34792427,0
+BCX.US,D,20180102,000000,7.01442,7.09368,6.98377,7.07186,605729.61322656,0
+BCX.US,D,20180103,000000,7.07186,7.09991,7.04419,7.06572,782168.33804994,0
+BCX.US,D,20180104,000000,7.06572,7.13564,7.05853,7.09991,735959.65824882,0
+BCX.US,D,20180105,000000,7.07955,7.23565,7.07955,7.17177,720940.5620384,0
+BCX.US,D,20180108,000000,7.20144,7.20269,7.12134,7.15007,727374.19443463,0
+BCX.US,D,20180109,000000,7.17177,7.19759,7.14236,7.14236,613789.35141612,0
+BCX.US,D,20180110,000000,7.17177,7.25685,7.15007,7.23565,999018.18623196,0
+BCX.US,D,20180111,000000,7.27119,7.36407,7.25685,7.33525,1295201.592729,0
+BCX.US,D,20180112,000000,7.34314,7.44353,7.34314,7.37858,1120812.677321,0
+BCX.US,D,20180116,000000,7.50663,7.51605,7.32968,7.32968,684443.75224122,0
+BCX.US,D,20180117,000000,7.35706,7.41334,7.21373,7.38559,1202744.6735748,0
+BCX.US,D,20180118,000000,7.39885,7.39885,7.24239,7.24239,617666.18750731,0
+BCX.US,D,20180119,000000,7.24239,7.25601,7.22027,7.24239,532475.73342198,0
+BCX.US,D,20180122,000000,7.24928,7.322,7.24239,7.31459,854453.00883174,0
+BCX.US,D,20180123,000000,7.31459,7.31459,7.24239,7.24928,665602.99510419,0
+BCX.US,D,20180124,000000,7.27119,7.322,7.22027,7.22787,1112140.8071172,0
+BCX.US,D,20180125,000000,7.24928,7.3001,7.09865,7.14151,1217359.8459389,0
+BCX.US,D,20180126,000000,7.20059,7.2784,7.18609,7.27119,532370.58829706,0
+BCX.US,D,20180129,000000,7.20827,7.2784,7.20827,7.27119,542897.59327934,0
+BCX.US,D,20180130,000000,7.24239,7.24239,6.98465,7.12758,1210371.3387745,0
+BCX.US,D,20180131,000000,7.15668,7.17839,7.06399,7.11317,728723.38336433,0
+BCX.US,D,20180201,000000,7.14151,7.14151,7.02049,7.02739,380780.46730304,0
+BCX.US,D,20180202,000000,7.00559,7.03498,6.82692,6.9633,1194814.0244494,0
+BCX.US,D,20180205,000000,6.94142,6.95572,6.60502,6.69801,830733.93431467,0
+BCX.US,D,20180206,000000,6.49043,6.74825,6.47593,6.71231,875708.98071944,0
+BCX.US,D,20180207,000000,6.71231,6.82692,6.71231,6.76976,474471.01985361,0
+BCX.US,D,20180208,000000,6.77698,6.81156,6.57611,6.57611,498440.98521331,0
+BCX.US,D,20180209,000000,6.61925,6.79847,6.4474,6.73412,913628.89334603,0
+BCX.US,D,20180212,000000,6.78447,6.78447,6.69109,6.72001,474382.53138214,0
+BCX.US,D,20180213,000000,6.69801,6.75565,6.64076,6.72654,325873.89127692,0
+BCX.US,D,20180214,000000,6.74845,6.76303,6.74845,6.74845,525341.48053989,0
+BCX.US,D,20180215,000000,6.82058,6.85678,6.75575,6.842,392692.0566036,0
+BCX.US,D,20180216,000000,6.842,6.88493,6.8178,6.86323,428093.69143626,0
+BCX.US,D,20180220,000000,6.82058,6.87823,6.82058,6.82058,306190.93209967,0
+BCX.US,D,20180221,000000,6.83499,6.87081,6.75575,6.78473,404971.13332099,0
+BCX.US,D,20180222,000000,6.82058,6.84931,6.79168,6.83499,420513.87307431,0
+BCX.US,D,20180223,000000,6.87081,6.90675,6.83499,6.84931,462365.79695663,0
+BCX.US,D,20180226,000000,6.86323,6.94305,6.86323,6.93585,439143.29892065,0
+BCX.US,D,20180227,000000,6.94305,6.94305,6.85678,6.89215,351023.35590927,0
+BCX.US,D,20180228,000000,6.87081,6.90001,6.74403,6.83499,1000949.3169917,0
+BCX.US,D,20180301,000000,6.79887,6.81932,6.59023,6.66217,1144376.636753,0
+BCX.US,D,20180302,000000,6.62624,6.64037,6.52518,6.56814,556419.67276066,0
+BCX.US,D,20180305,000000,6.56814,6.62624,6.547,6.61165,313077.41726167,0
+BCX.US,D,20180306,000000,6.64766,6.6546,6.57544,6.58283,451574.36760079,0
+BCX.US,D,20180307,000000,6.55382,6.62222,6.47111,6.50348,925055.35761477,0
+BCX.US,D,20180308,000000,6.51108,6.55382,6.48197,6.52518,357726.61788324,0
+BCX.US,D,20180309,000000,6.53932,6.60445,6.53932,6.56814,294172.1155925,0
+BCX.US,D,20180312,000000,6.57544,6.69099,6.57544,6.6691,347813.82699702,0
+BCX.US,D,20180313,000000,6.6836,6.72001,6.63307,6.63307,241422.57618856,0
+BCX.US,D,20180314,000000,6.68388,6.69119,6.55345,6.56132,238778.33245288,0
+BCX.US,D,20180315,000000,6.56132,6.61156,6.49581,6.49581,412238.6394307,0
+BCX.US,D,20180316,000000,6.50252,6.58994,6.48121,6.58994,467411.72191206,0
+BCX.US,D,20180319,000000,6.53182,6.53182,6.44489,6.4595,270975.64357753,0
+BCX.US,D,20180320,000000,6.48851,6.51723,6.47006,6.48851,215961.8403448,0
+BCX.US,D,20180321,000000,6.48121,6.60945,6.4595,6.54663,625359.47932092,0
+BCX.US,D,20180322,000000,6.51723,6.5326,6.45546,6.48851,293775.47903215,0
+BCX.US,D,20180323,000000,6.48851,6.53904,6.37986,6.37986,396062.94684616,0
+BCX.US,D,20180326,000000,6.44489,6.49581,6.39419,6.44105,364286.21622119,0
+BCX.US,D,20180327,000000,6.4595,6.52472,6.30725,6.34365,473409.15819598,0
+BCX.US,D,20180328,000000,6.35807,6.37986,6.29263,6.30725,509549.93202561,0
+BCX.US,D,20180329,000000,6.32185,6.43788,6.32185,6.43039,502483.34679818,0
+BCX.US,D,20180402,000000,6.40849,6.41628,6.29263,6.32185,487220.64703104,0
+BCX.US,D,20180403,000000,6.32185,6.43039,6.32185,6.43039,331724.54080228,0
+BCX.US,D,20180404,000000,6.35807,6.45221,6.30725,6.45221,245413.92677222,0
+BCX.US,D,20180405,000000,6.50252,6.51041,6.4595,6.51041,315954.85414565,0
+BCX.US,D,20180406,000000,6.58254,6.65479,6.53182,6.60426,1052896.2139074,0
+BCX.US,D,20180409,000000,6.66237,6.67678,6.61156,6.64046,500495.99983306,0
+BCX.US,D,20180410,000000,6.68388,6.75631,6.66237,6.69819,589334.26102461,0
+BCX.US,D,20180411,000000,6.72028,6.74172,6.69819,6.72701,657888.88247378,0
+BCX.US,D,20180412,000000,6.79223,6.79964,6.73459,6.79964,551636.09009712,0
+BCX.US,D,20180413,000000,6.82144,6.83615,6.79964,6.82144,366024.75442536,0
+BCX.US,D,20180416,000000,6.85844,6.87995,6.82904,6.84334,281851.3972415,0
+BCX.US,D,20180417,000000,6.84334,6.87264,6.82904,6.85044,434455.49201446,0
+BCX.US,D,20180418,000000,6.87995,7.01836,6.87245,6.97456,1319022.6892484,0
+BCX.US,D,20180419,000000,7.01836,7.04047,6.98194,6.99607,389383.62881151,0
+BCX.US,D,20180420,000000,6.98868,6.99607,6.94535,6.96715,312938.95882983,0
+BCX.US,D,20180423,000000,6.95256,6.95256,6.91597,6.94535,295924.18732759,0
+BCX.US,D,20180424,000000,6.95256,6.98868,6.87995,6.90183,418646.2458059,0
+BCX.US,D,20180425,000000,6.89455,6.93805,6.86506,6.93048,274531.83908974,0
+BCX.US,D,20180426,000000,6.95957,6.97456,6.92365,6.95957,247861.41378896,0
+BCX.US,D,20180427,000000,6.95256,6.95957,6.92432,6.95957,158630.68020043,0
+BCX.US,D,20180430,000000,6.95256,6.99253,6.93048,6.94535,371862.91146062,0
+BCX.US,D,20180501,000000,6.92365,6.92365,6.86506,6.91597,247777.08948086,0
+BCX.US,D,20180502,000000,6.93805,6.94535,6.90877,6.90877,253381.01232695,0
+BCX.US,D,20180503,000000,6.91597,6.93805,6.86506,6.91597,243003.91722575,0
+BCX.US,D,20180504,000000,6.91597,6.98868,6.91597,6.97062,297530.51334495,0
+BCX.US,D,20180507,000000,6.99607,7.04775,6.95957,6.96715,357682.89416794,0
+BCX.US,D,20180508,000000,6.99607,7.01836,6.95891,7.01067,356383.6751986,0
+BCX.US,D,20180509,000000,7.03306,7.06255,7.03306,7.04775,434640.79728414,0
+BCX.US,D,20180510,000000,7.06255,7.14151,7.06255,7.11903,401316.03892889,0
+BCX.US,D,20180511,000000,7.1341,7.17098,7.12672,7.14151,266997.82652478,0
+BCX.US,D,20180514,000000,7.17098,7.19367,7.16408,7.18609,258381.13148539,0
+BCX.US,D,20180515,000000,7.15668,7.17839,7.14611,7.16408,294300.16361591,0
+BCX.US,D,20180516,000000,7.18609,7.2219,7.18609,7.20884,292755.25900817,0
+BCX.US,D,20180517,000000,7.20884,7.25841,7.19367,7.23707,449398.59224347,0
+BCX.US,D,20180518,000000,7.2219,7.24458,7.21509,7.2219,400510.2733181,0
+BCX.US,D,20180521,000000,7.25091,7.2805,7.20884,7.21509,297546.12895756,0
+BCX.US,D,20180522,000000,7.21509,7.23707,7.18609,7.19367,301223.08520733,0
+BCX.US,D,20180523,000000,7.15668,7.17098,7.09791,7.11903,354018.43040826,0
+BCX.US,D,20180524,000000,7.1125,7.12277,7.0323,7.0468,253161.35270956,0
+BCX.US,D,20180525,000000,7.0247,7.03306,6.9075,6.91491,357984.79601177,0
+BCX.US,D,20180529,000000,6.9075,6.94422,6.83479,6.86343,379270.95808385,0
+BCX.US,D,20180530,000000,6.9075,6.95891,6.88426,6.95891,244633.1461416,0
+BCX.US,D,20180531,000000,6.95891,6.98791,6.91491,6.98081,390918.12301085,0
+BCX.US,D,20180601,000000,6.98791,7.0323,6.97369,7.00981,282032.53834781,0
+BCX.US,D,20180604,000000,7.0541,7.09791,6.9224,6.9224,362353.00337982,0
+BCX.US,D,20180605,000000,6.91491,6.97369,6.91434,6.97369,288503.64821429,0
+BCX.US,D,20180606,000000,6.99531,7.0323,6.95891,7.01748,356990.60200879,0
+BCX.US,D,20180607,000000,7.0323,7.10549,7.0323,7.09069,314594.21376671,0
+BCX.US,D,20180608,000000,7.06909,7.06909,6.99531,7.0026,274525.59284469,0
+BCX.US,D,20180611,000000,7.00981,7.07417,7.0026,7.0541,290553.45762984,0
+BCX.US,D,20180612,000000,7.0468,7.0468,7.00981,7.0323,302462.96484874,0
+BCX.US,D,20180613,000000,7.0247,7.06967,6.98081,7.03968,341672.72707709,0
+BCX.US,D,20180614,000000,7.06207,7.09791,7.0247,7.03968,229413.12904894,0
+BCX.US,D,20180615,000000,7.01748,7.0247,6.87783,6.88475,285517.94308284,0
+BCX.US,D,20180618,000000,6.88475,6.92191,6.86256,6.88475,345119.61330101,0
+BCX.US,D,20180619,000000,6.85583,6.85583,6.76976,6.78917,485138.56534941,0
+BCX.US,D,20180620,000000,6.81126,6.82576,6.76698,6.77466,306164.90607867,0
+BCX.US,D,20180621,000000,6.75267,6.75987,6.67898,6.70089,385521.3672921,0
+BCX.US,D,20180622,000000,6.75267,6.87033,6.75267,6.83373,282599.90560603,0
+BCX.US,D,20180625,000000,6.83373,6.83373,6.70089,6.73066,319431.93055397,0
+BCX.US,D,20180626,000000,6.73066,6.79665,6.72288,6.76698,334382.31806888,0
+BCX.US,D,20180627,000000,6.79665,6.86256,6.78216,6.80416,263029.37883961,0
+BCX.US,D,20180628,000000,6.80416,6.80791,6.73796,6.74536,351979.03140112,0
+BCX.US,D,20180629,000000,6.78917,6.85583,6.78917,6.83373,307649.43031765,0
+BCX.US,D,20180702,000000,6.75987,6.77005,6.72288,6.72288,323133.87178389,0
+BCX.US,D,20180703,000000,6.78917,6.82576,6.76698,6.80416,263181.37080237,0
+BCX.US,D,20180705,000000,6.85583,6.88475,6.70858,6.70858,401745.98879615,0
+BCX.US,D,20180706,000000,6.73066,6.75267,6.71569,6.73066,548994.96948398,0
+BCX.US,D,20180709,000000,6.75987,6.87783,6.75987,6.84794,405171.01316241,0
+BCX.US,D,20180710,000000,6.89215,6.91442,6.85583,6.85583,216508.38678625,0
+BCX.US,D,20180711,000000,6.80416,6.82576,6.74536,6.76698,260364.31428714,0
+BCX.US,D,20180712,000000,6.78216,6.80416,6.74536,6.74536,228361.67779972,0
+BCX.US,D,20180713,000000,6.76717,6.78226,6.73123,6.73787,230735.25091676,0
+BCX.US,D,20180716,000000,6.72278,6.73787,6.6639,6.6639,452500.89394912,0
+BCX.US,D,20180717,000000,6.64171,6.70059,6.64171,6.67111,265840.1891098,0
+BCX.US,D,20180718,000000,6.65643,6.73057,6.64171,6.72278,225085.52227368,0
+BCX.US,D,20180719,000000,6.6861,6.70849,6.62693,6.62693,556863.15615885,0
+BCX.US,D,20180720,000000,6.61943,6.64171,6.60473,6.64171,393270.8753111,0
+BCX.US,D,20180723,000000,6.63423,6.64017,6.61213,6.62693,432359.87680192,0
+BCX.US,D,20180724,000000,6.6639,6.70849,6.64171,6.6786,348880.89385886,0
+BCX.US,D,20180725,000000,6.6861,6.70849,6.6639,6.70849,382744.91136964,0
+BCX.US,D,20180726,000000,6.67111,6.73057,6.67111,6.73057,322850.7086752,0
+BCX.US,D,20180727,000000,6.71549,6.75267,6.6935,6.74536,292363.82765202,0
+BCX.US,D,20180730,000000,6.75997,6.75997,6.72278,6.73057,198041.36331107,0
+BCX.US,D,20180731,000000,6.75267,6.76717,6.73787,6.75267,356427.39891392,0
+BCX.US,D,20180801,000000,6.73787,6.75987,6.70849,6.75267,228757.27331923,0
+BCX.US,D,20180802,000000,6.67111,6.73057,6.64171,6.67111,293480.86447421,0
+BCX.US,D,20180803,000000,6.6786,6.70059,6.64893,6.6786,238890.7648637,0
+BCX.US,D,20180806,000000,6.70059,6.72278,6.6786,6.71549,335611.78730187,0
+BCX.US,D,20180807,000000,6.76717,6.78937,6.70849,6.72278,239294.68870993,0
+BCX.US,D,20180808,000000,6.72278,6.75267,6.70059,6.75267,320721.78015575,0
+BCX.US,D,20180809,000000,6.74536,6.75997,6.70059,6.70059,315764.34367178,0
+BCX.US,D,20180810,000000,6.67111,6.70059,6.64171,6.67111,236002.91757129,0
+BCX.US,D,20180813,000000,6.6639,6.67111,6.55267,6.57496,517944.88536592,0
+BCX.US,D,20180814,000000,6.60483,6.61242,6.5639,6.59023,514057.63886632,0
+BCX.US,D,20180815,000000,6.54555,6.54555,6.3743,6.40406,541573.38932984,0
+BCX.US,D,20180816,000000,6.41147,6.44395,6.40406,6.41869,436225.26144385,0
+BCX.US,D,20180817,000000,6.40406,6.44872,6.39658,6.42634,513075.93735346,0
+BCX.US,D,20180820,000000,6.46353,6.5156,6.44872,6.50849,417925.84554405,0
+BCX.US,D,20180821,000000,6.54555,6.57496,6.53231,6.57496,469515.66545134,0
+BCX.US,D,20180822,000000,6.58274,6.61242,6.57496,6.59023,314241.30092168,0
+BCX.US,D,20180823,000000,6.59714,6.59714,6.55257,6.56737,251342.65436065,0
+BCX.US,D,20180824,000000,6.61242,6.6196,6.60483,6.6196,272595.50312582,0
+BCX.US,D,20180827,000000,6.6196,6.66439,6.61242,6.65679,452852.7657533,0
+BCX.US,D,20180828,000000,6.68658,6.71644,6.67187,6.69396,424287.64612225,0
+BCX.US,D,20180829,000000,6.73143,6.79069,6.71644,6.77591,360842.45311981,0
+BCX.US,D,20180830,000000,6.73883,6.76467,6.72366,6.75353,525740.19918193,0
+BCX.US,D,20180831,000000,6.73143,6.74594,6.67918,6.68658,472627.33652454,0
+BCX.US,D,20180904,000000,6.67178,6.67178,6.58274,6.59714,261961.27093694,0
+BCX.US,D,20180905,000000,6.58274,6.59714,6.53817,6.57496,364472.5625317,0
+BCX.US,D,20180906,000000,6.57496,6.59714,6.5156,6.52336,599526.05085617,0
+BCX.US,D,20180907,000000,6.49331,6.53029,6.45604,6.46353,424005.52405439,0
+BCX.US,D,20180910,000000,6.49331,6.51983,6.45604,6.45604,251083.43519129,0
+BCX.US,D,20180911,000000,6.44105,6.5006,6.43375,6.47832,284130.23564203,0
+BCX.US,D,20180912,000000,6.5006,6.55248,6.5006,6.53029,216220.01847333,0
+BCX.US,D,20180913,000000,6.57525,6.61915,6.56075,6.56755,169127.49499834,0
+BCX.US,D,20180914,000000,6.54565,6.6199,6.54565,6.56755,135192.68671039,0
+BCX.US,D,20180917,000000,6.58293,6.6277,6.57534,6.6127,265590.339308,0
+BCX.US,D,20180918,000000,6.64258,6.71011,6.6199,6.63528,452500.89394912,0
+BCX.US,D,20180919,000000,6.67266,6.76985,6.67266,6.7399,353448.98106835,0
+BCX.US,D,20180920,000000,6.75497,6.81453,6.75497,6.76985,288329.79439386,0
+BCX.US,D,20180921,000000,6.78512,6.84468,6.78512,6.84468,173639.36600243,0
+BCX.US,D,20180924,000000,6.85938,6.87072,6.78512,6.79973,283472.29783064,0
+BCX.US,D,20180925,000000,6.83681,6.87437,6.81453,6.83681,223174.17128996,0
+BCX.US,D,20180926,000000,6.83681,6.83681,6.77735,6.79206,196777.53973032,0
+BCX.US,D,20180927,000000,6.77735,6.77735,6.74709,6.77735,176432.47857832,0
+BCX.US,D,20180928,000000,6.75497,6.79973,6.74709,6.78512,212835.59469985,0
+BCX.US,D,20181001,000000,6.82241,6.82241,6.76985,6.80742,363713.64375877,0
+BCX.US,D,20181002,000000,6.77735,6.84468,6.76985,6.79206,851118.55501863,0
+BCX.US,D,20181003,000000,6.80742,6.82989,6.77735,6.79206,274308.01530896,0
+BCX.US,D,20181004,000000,6.77735,6.79206,6.70242,6.73258,260095.7257502,0
+BCX.US,D,20181005,000000,6.73258,6.76985,6.57525,6.59051,418938.77828218,0
+BCX.US,D,20181008,000000,6.56075,6.6127,6.55641,6.59761,181421.14628749,0
+BCX.US,D,20181009,000000,6.65747,6.67266,6.58293,6.63528,212575.33448964,0
+BCX.US,D,20181010,000000,6.60532,6.6199,6.42589,6.43318,330981.23764195,0
+BCX.US,D,20181011,000000,6.42589,6.43318,6.26104,6.26863,600454.65928616,0
+BCX.US,D,20181012,000000,6.34414,6.36641,6.25097,6.29859,286546.49143357,0
+BCX.US,D,20181015,000000,6.33625,6.38389,6.31359,6.37411,253149.90126031,0
+BCX.US,D,20181016,000000,6.37411,6.47939,6.35902,6.47939,265398.78779329,0
+BCX.US,D,20181017,000000,6.46439,6.48707,6.41885,6.43433,382380.54707535,0
+BCX.US,D,20181018,000000,6.40416,6.46439,6.38121,6.41885,483755.02207198,0
+BCX.US,D,20181019,000000,6.42673,6.46122,6.37411,6.38121,238638.83298022,0
+BCX.US,D,20181022,000000,6.38121,6.39658,6.30648,6.34414,373530.65888761,0
+BCX.US,D,20181023,000000,6.2839,6.284,6.14818,6.21609,358623.99508802,0
+BCX.US,D,20181024,000000,6.23849,6.23849,5.97528,5.98246,504964.14712184,0
+BCX.US,D,20181025,000000,6.00534,6.05039,5.97143,5.98246,1078605.758512,0
+BCX.US,D,20181026,000000,5.8547,5.96317,5.787,5.89238,616832.31379384,0
+BCX.US,D,20181029,000000,5.9527,5.99775,5.7797,5.80208,531040.1381025,0
+BCX.US,D,20181030,000000,5.75714,5.87729,5.74925,5.8697,519387.76797128,0
+BCX.US,D,20181031,000000,5.8845,5.99016,5.8845,5.96749,454320.63333884,0
+BCX.US,D,20181101,000000,5.9601,6.05789,5.9601,6.05039,358948.79983037,0
+BCX.US,D,20181102,000000,6.07316,6.13175,6.07316,6.08785,287774.9196257,0
+BCX.US,D,20181105,000000,6.08785,6.15586,6.08785,6.11071,270583.17118053,0
+BCX.US,D,20181106,000000,6.11071,6.17065,6.11071,6.14818,248836.86905681,0
+BCX.US,D,20181107,000000,6.2085,6.23849,6.18678,6.22339,302910.61241028,0
+BCX.US,D,20181108,000000,6.23849,6.25372,6.18593,6.18593,258747.57786135,0
+BCX.US,D,20181109,000000,6.15586,6.15586,6.0353,6.06547,504406.14923116,0
+BCX.US,D,20181112,000000,6.06547,6.06547,6.02781,6.0353,166939.22715096,0
+BCX.US,D,20181113,000000,6.0353,6.05029,5.9601,5.9601,340346.44104588,0
+BCX.US,D,20181114,000000,5.99804,6.01292,5.91466,5.95261,292207.67152588,0
+BCX.US,D,20181115,000000,5.94491,5.99804,5.92628,5.98265,387136.02163618,0
+BCX.US,D,20181116,000000,5.98265,6.08871,5.97642,6.06623,326087.30464929,0
+BCX.US,D,20181119,000000,6.05844,6.08871,5.97152,5.98265,377410.61810133,0
+BCX.US,D,20181120,000000,5.92985,5.94481,5.84694,5.85395,437941.93779036,0
+BCX.US,D,20181121,000000,5.89958,5.96758,5.89766,5.92213,268749.89825987,0
+BCX.US,D,20181123,000000,5.86182,5.8768,5.77844,5.78594,244171.96504914,0
+BCX.US,D,20181126,000000,5.80881,5.87587,5.79353,5.80881,435185.26164388,0
+BCX.US,D,20181127,000000,5.79353,5.80852,5.7332,5.7332,402600.68332645,0
+BCX.US,D,20181128,000000,5.75567,5.77086,5.6723,5.7332,2153409.6358733,0
+BCX.US,D,20181129,000000,5.75567,5.83129,5.7482,5.81611,601433.23767654,0
+BCX.US,D,20181130,000000,5.82388,5.86904,5.77086,5.84694,628102.62193647,0
+BCX.US,D,20181203,000000,5.99044,5.99804,5.92233,5.9601,468442.35234446,0
+BCX.US,D,20181204,000000,5.95261,5.98265,5.86182,5.86904,580888.29668311,0
+BCX.US,D,20181206,000000,5.78594,5.81611,5.70256,5.76319,582607.05511129,0
+BCX.US,D,20181207,000000,5.79353,5.84694,5.70256,5.71755,492648.63397502,0
+BCX.US,D,20181210,000000,5.71016,5.7481,5.58132,5.6042,558046.81959485,0
+BCX.US,D,20181211,000000,5.61937,5.68153,5.58912,5.58912,594494.70047252,0
+BCX.US,D,20181212,000000,5.6649,5.7481,5.64204,5.64963,657518.27193445,0
+BCX.US,D,20181213,000000,5.6723,5.69516,5.6042,5.64204,518002.14261217,0
+BCX.US,D,20181214,000000,5.63455,5.6575,5.58873,5.58873,505571.07393203,0
+BCX.US,D,20181217,000000,5.61169,5.61554,5.39795,5.41313,711681.54480023,0
+BCX.US,D,20181218,000000,5.41313,5.45896,5.36013,5.36752,986719.32973861,0
+BCX.US,D,20181219,000000,5.36013,5.46664,5.3215,5.35234,1042178.6984512,0
+BCX.US,D,20181220,000000,5.30661,5.36752,5.14657,5.1922,1147532.0315414,0
+BCX.US,D,20181221,000000,5.20758,5.22293,5.10835,5.11585,1137871.1725387,0
+BCX.US,D,20181224,000000,5.13122,5.16164,5.07002,5.11585,777380.59122306,0
+BCX.US,D,20181226,000000,5.12353,5.33725,5.10835,5.32977,1210922.0493792,0
+BCX.US,D,20181227,000000,5.29884,5.36752,5.22352,5.36752,1113564.9509873,0
+BCX.US,D,20181228,000000,5.38298,5.46655,5.33725,5.39795,1238705.3473391,0
+BCX.US,D,20181231,000000,5.52023,5.59624,5.36013,5.38298,1059686.923312,0
+BCX.US,D,20190102,000000,5.34456,5.5431,5.3215,5.5431,338219.5946081,0
+BCX.US,D,20190103,000000,5.4971,5.55819,5.40575,5.45896,473620.48948666,0
+BCX.US,D,20190104,000000,5.53513,5.58095,5.50487,5.55079,511451.91364177,0
+BCX.US,D,20190107,000000,5.59624,5.74118,5.58354,5.71064,563991.16279589,0
+BCX.US,D,20190108,000000,5.71064,5.80208,5.71064,5.80208,815919.92314991,0
+BCX.US,D,20190109,000000,5.82534,5.88584,5.80975,5.8554,255704.61548366,0
+BCX.US,D,20190110,000000,5.81744,5.8554,5.80208,5.8554,298276.93962781,0
+BCX.US,D,20190111,000000,5.84012,5.90879,5.82534,5.84799,339379.31410478,0
+BCX.US,D,20190114,000000,5.82515,5.84799,5.78661,5.83252,417825.90562332,0
+BCX.US,D,20190115,000000,5.90908,5.90908,5.82515,5.87863,576694.98417632,0
+BCX.US,D,20190116,000000,5.84799,5.8941,5.84799,5.87076,478598.74678743,0
+BCX.US,D,20190117,000000,5.8555,5.93945,5.83252,5.88612,380630.55742195,0
+BCX.US,D,20190118,000000,5.92475,5.99381,5.88612,5.94012,823672.55429145,0
+BCX.US,D,20190122,000000,5.94012,5.94751,5.84799,5.87863,448978.0117438,0
+BCX.US,D,20190123,000000,5.90158,5.90448,5.82515,5.87076,367694.58393404,0
+BCX.US,D,20190124,000000,5.86327,5.91716,5.8555,5.90158,266064.01289058,0
+BCX.US,D,20190125,000000,5.94751,5.9748,5.93224,5.96307,273675.06247776,0
+BCX.US,D,20190128,000000,5.90908,5.9551,5.90158,5.94751,327004.46163002,0
+BCX.US,D,20190129,000000,5.98613,6.03002,5.98613,6.01676,314437.01659976,0
+BCX.US,D,20190130,000000,6.04732,6.11648,6.03204,6.10102,358884.25529824,0
+BCX.US,D,20190131,000000,6.08573,6.20514,6.07807,6.14721,485070.89769475,0
+BCX.US,D,20190201,000000,6.08573,6.20859,6.06259,6.20102,409427.82916052,0
+BCX.US,D,20190204,000000,6.19313,6.21638,6.10102,6.17804,818506.90963933,0
+BCX.US,D,20190205,000000,6.20102,6.21638,6.1551,6.16259,319704.68325426,0
+BCX.US,D,20190206,000000,6.17037,6.20102,6.07046,6.07046,488162.78899196,0
+BCX.US,D,20190207,000000,6.06259,6.12396,6.02437,6.03954,350632.96559395,0
+BCX.US,D,20190208,000000,6.02437,6.04876,5.96307,5.96307,262890.92040777,0
+BCX.US,D,20190211,000000,5.96307,6.01676,5.94839,6.0012,273085.83336185,0
+BCX.US,D,20190212,000000,6.07046,6.08573,6.03954,6.05538,279288.35469142,0
+BCX.US,D,20190213,000000,6.07046,6.13962,6.07046,6.09361,366197.56720494,0
+BCX.US,D,20190214,000000,6.08563,6.1011,6.04714,6.07036,336782.95824777,0
+BCX.US,D,20190215,000000,6.09361,6.1476,6.09361,6.1476,237105.3798217,0
+BCX.US,D,20190219,000000,6.12425,6.19359,6.12425,6.17055,292787.53127422,0
+BCX.US,D,20190220,000000,6.1476,6.2865,6.1476,6.2865,469366.79661111,0
+BCX.US,D,20190221,000000,6.27891,6.2865,6.21704,6.24788,281133.07906133,0
+BCX.US,D,20190222,000000,6.25566,6.2865,6.25566,6.25566,231663.85934679,0
+BCX.US,D,20190225,000000,6.25566,6.29437,6.25566,6.27094,237307.34174482,0
+BCX.US,D,20190226,000000,6.2865,6.32502,6.26662,6.27891,262076.82647026,0
+BCX.US,D,20190227,000000,6.27891,6.34835,6.27891,6.34048,234961.87673047,0
+BCX.US,D,20190228,000000,6.38679,6.38679,6.2865,6.30216,223837.31430557,0
+BCX.US,D,20190301,000000,6.31753,6.32502,6.27094,6.27891,139144.47774211,0
+BCX.US,D,20190304,000000,6.29437,6.34048,6.25298,6.27094,183045.16999917,0
+BCX.US,D,20190305,000000,6.27094,6.29437,6.23271,6.25566,373624.35256329,0
+BCX.US,D,20190306,000000,6.23271,6.29437,6.15547,6.15547,387003.8094494,0
+BCX.US,D,20190307,000000,6.14001,6.17863,6.09573,6.1011,339899.83452518,0
+BCX.US,D,20190308,000000,6.05508,6.07797,6.02388,6.06229,230571.80750477,0
+BCX.US,D,20190311,000000,6.07797,6.16316,6.06229,6.12425,284478.9843237,0
+BCX.US,D,20190312,000000,6.14001,6.20927,6.14001,6.17055,202813.49452534,0
+BCX.US,D,20190313,000000,6.21704,6.24021,6.20715,6.21704,250697.20903936,0
+BCX.US,D,20190314,000000,6.22483,6.25574,6.20927,6.22483,200451.37285755,0
+BCX.US,D,20190315,000000,6.22483,6.26374,6.21704,6.22483,236156.99161572,0
+BCX.US,D,20190318,000000,6.24806,6.2869,6.23992,6.2792,217812.81095977,0
+BCX.US,D,20190319,000000,6.31809,6.34923,6.29081,6.30262,291189.53358356,0
+BCX.US,D,20190320,000000,6.31022,6.35278,6.25574,6.33356,345685.93951842,0
+BCX.US,D,20190321,000000,6.33356,6.357,6.30262,6.357,231493.12864889,0
+BCX.US,D,20190322,000000,6.34134,6.34134,6.20927,6.23281,298526.78942963,0
+BCX.US,D,20190325,000000,6.22483,6.24806,6.20157,6.23281,208351.83179847,0
+BCX.US,D,20190326,000000,6.26374,6.2869,6.25574,6.27133,213274.91393467,0
+BCX.US,D,20190327,000000,6.29485,6.29485,6.23281,6.2869,299177.43995513,0
+BCX.US,D,20190328,000000,6.2792,6.30262,6.24806,6.2792,302196.45839348,0
+BCX.US,D,20190329,000000,6.31809,6.357,6.31809,6.34923,395475.79981195,0
+BCX.US,D,20190401,000000,6.40351,6.43471,6.34923,6.38006,389677.20232862,0
+BCX.US,D,20190402,000000,6.38805,6.40351,6.35278,6.37255,201709.99123409,0
+BCX.US,D,20190403,000000,6.36478,6.43471,6.36478,6.38006,235705.17989081,0
+BCX.US,D,20190404,000000,6.38006,6.43471,6.357,6.41128,292140.00387125,0
+BCX.US,D,20190405,000000,6.43471,6.45806,6.40351,6.44241,184769.13363154,0
+BCX.US,D,20190408,000000,6.44241,6.47361,6.44241,6.46573,217992.91102524,0
+BCX.US,D,20190409,000000,6.47361,6.47361,6.40351,6.40351,240179.57342462,0
+BCX.US,D,20190410,000000,6.40351,6.50446,6.40351,6.47361,313283.54334813,0
+BCX.US,D,20190411,000000,6.44241,6.51234,6.44241,6.4814,354934.5463482,0
+BCX.US,D,20190412,000000,6.55172,6.55172,6.47351,6.4814,269453.64186826,0
+BCX.US,D,20190415,000000,6.47351,6.48524,6.41079,6.45009,343168.70276534,0
+BCX.US,D,20190416,000000,6.46563,6.46563,6.40292,6.44222,205636.79728563,0
+BCX.US,D,20190417,000000,6.43433,6.46563,6.42269,6.43433,173525.89255078,0
+BCX.US,D,20190418,000000,6.45796,6.45835,6.39926,6.44222,201353.95526652,0
+BCX.US,D,20190422,000000,6.44222,6.46563,6.40292,6.45796,234472.5875353,0
+BCX.US,D,20190423,000000,6.45009,6.45796,6.37967,6.42663,1442474.5173561,0
+BCX.US,D,20190424,000000,6.43433,6.45009,6.3327,6.34845,608117.76091539,0
+BCX.US,D,20190425,000000,6.3327,6.34048,6.28591,6.30935,319527.70631134,0
+BCX.US,D,20190426,000000,6.30935,6.30935,6.27814,6.30159,328199.57651529,0
+BCX.US,D,20190429,000000,6.30159,6.31542,6.23099,6.29362,270251.07915232,0
+BCX.US,D,20190430,000000,6.30159,6.30935,6.25451,6.28582,390630.7957388,0
+BCX.US,D,20190501,000000,6.28582,6.31704,6.20398,6.22321,328207.90484202,0
+BCX.US,D,20190502,000000,6.21541,6.24693,6.16068,6.17662,385570.29621161,0
+BCX.US,D,20190503,000000,6.19983,6.27026,6.19983,6.27026,160495.18434633,0
+BCX.US,D,20190506,000000,6.23099,6.23883,6.18419,6.21541,251216.6884189,0
+BCX.US,D,20190507,000000,6.17662,6.20764,6.09802,6.13732,248813.96615833,0
+BCX.US,D,20190508,000000,6.13732,6.14376,6.09802,6.11398,317651.75071618,0
+BCX.US,D,20190509,000000,6.07469,6.11398,6.0356,6.09054,261241.91171593,0
+BCX.US,D,20190510,000000,6.08239,6.14481,6.05251,6.12954,291186.41046105,0
+BCX.US,D,20190513,000000,6.05892,6.09054,5.98882,5.99649,217157.99627089,0
+BCX.US,D,20190514,000000,5.98083,6.08697,5.98083,6.08285,236366.24082472,0
+BCX.US,D,20190515,000000,6.04346,6.07527,6.02014,6.07527,286984.76962754,0
+BCX.US,D,20190516,000000,6.06758,6.1065,6.05932,6.1065,402523.64630423,0
+BCX.US,D,20190517,000000,6.05932,6.09765,6.02014,6.03589,298599.66228848,0
+BCX.US,D,20190520,000000,6.05172,6.08285,6.02014,6.06758,278217.12366622,0
+BCX.US,D,20190521,000000,6.08285,6.12242,6.05172,6.09871,268135.6841638,0
+BCX.US,D,20190522,000000,6.07527,6.07527,6.01225,6.02014,236938.81328717,0
+BCX.US,D,20190523,000000,5.94137,5.97277,5.87853,5.90968,392615.01958138,0
+BCX.US,D,20190524,000000,5.9181,5.97297,5.9181,5.94933,245589.86267434,0
+BCX.US,D,20190528,000000,5.94933,5.99649,5.90968,5.90968,339039.93479066,0
+BCX.US,D,20190529,000000,5.87853,5.9181,5.8548,5.88622,312355.97595897,0
+BCX.US,D,20190530,000000,5.87853,5.90968,5.81533,5.86269,509559.30139317,0
+BCX.US,D,20190531,000000,5.83129,5.87834,5.8235,5.8548,262096.60624625,0
+BCX.US,D,20190603,000000,5.8548,5.94933,5.83915,5.9181,251017.84961829,0
+BCX.US,D,20190604,000000,5.97297,6.01225,5.94933,5.98872,274164.35167292,0
+BCX.US,D,20190605,000000,6.00447,6.05932,5.98083,5.98872,201292.53385692,0
+BCX.US,D,20190606,000000,5.98083,6.05932,5.98083,6.03589,227926.52272826,0
+BCX.US,D,20190607,000000,6.08285,6.09871,6.05932,6.08285,191498.42162656,0
+BCX.US,D,20190610,000000,6.09871,6.13041,6.07535,6.12242,254254.44559241,0
+BCX.US,D,20190611,000000,6.13828,6.23252,6.13041,6.19313,527851.43000709,0
+BCX.US,D,20190612,000000,6.19313,6.19313,6.12242,6.15404,147216.70842178,0
+BCX.US,D,20190613,000000,6.17785,6.23318,6.16969,6.20157,353684.25629837,0
+BCX.US,D,20190614,000000,6.18564,6.20157,6.15404,6.17785,205316.15670667,0
+BCX.US,D,20190617,000000,6.19333,6.24095,6.15673,6.20157,247755.22762321,0
+BCX.US,D,20190618,000000,6.19333,6.30426,6.19333,6.29676,404472.47475824,0
+BCX.US,D,20190619,000000,6.33607,6.33607,6.22935,6.28063,307707.72860474,0
+BCX.US,D,20190620,000000,6.3205,6.37583,6.31607,6.35219,464777.88858481,0
+BCX.US,D,20190621,000000,6.38343,6.38343,6.30426,6.36758,210415.17474496,0
+BCX.US,D,20190624,000000,6.35988,6.38343,6.32809,6.35219,377703.15057758,0
+BCX.US,D,20190625,000000,6.34414,6.36758,6.30426,6.3205,253444.51581825,0
+BCX.US,D,20190626,000000,6.35988,6.41406,6.33779,6.39159,304523.18467271,0
+BCX.US,D,20190627,000000,6.41559,6.43096,6.39159,6.40715,400814.25724362,0
+BCX.US,D,20190628,000000,6.4469,6.47861,6.35219,6.47861,425457.77602733,0
+BCX.US,D,20190701,000000,6.55008,6.55008,6.43923,6.46295,351181.59411706,0
+BCX.US,D,20190702,000000,6.43923,6.51079,6.38343,6.41559,402399.76244417,0
+BCX.US,D,20190703,000000,6.43096,6.45478,6.39965,6.42338,190026.38987766,0
+BCX.US,D,20190705,000000,6.35988,6.38343,6.33607,6.38343,264557.62679392,0
+BCX.US,D,20190708,000000,6.35988,6.38343,6.3205,6.35988,363393.00317978,0
+BCX.US,D,20190709,000000,6.33607,6.39159,6.31204,6.34414,499270.69476344,0
+BCX.US,D,20190710,000000,6.39965,6.40715,6.35219,6.37583,380501.4683577,0
+BCX.US,D,20190711,000000,6.40715,6.40715,6.35219,6.36758,205906.4268634,0
+BCX.US,D,20190712,000000,6.40735,6.40735,6.35979,6.38352,275866.45344766,0
+BCX.US,D,20190715,000000,6.36758,6.38775,6.35219,6.36758,276890.83763502,0
+BCX.US,D,20190716,000000,6.39985,6.40656,6.34394,6.35979,285826.09117171,0
+BCX.US,D,20190717,000000,6.3521,6.37679,6.33597,6.34394,250924.15594264,0
+BCX.US,D,20190718,000000,6.3521,6.36758,6.32011,6.3521,272927.59515405,0
+BCX.US,D,20190719,000000,6.35979,6.43136,6.35979,6.41598,200679.36080168,0
+BCX.US,D,20190722,000000,6.45536,6.45536,6.38352,6.42368,275596.8238699,0
+BCX.US,D,20190723,000000,6.4474,6.4474,6.39237,6.43961,352799.37158369,0
+BCX.US,D,20190724,000000,6.45536,6.45536,6.39178,6.39985,336640.33565259,0
+BCX.US,D,20190725,000000,6.41598,6.41598,6.28784,6.32789,273312.78026514,0
+BCX.US,D,20190726,000000,6.33597,6.37593,6.32011,6.36758,235518.8335803,0
+BCX.US,D,20190729,000000,6.38352,6.38352,6.31176,6.31176,198097.57951647,0
+BCX.US,D,20190730,000000,6.32789,6.38352,6.32789,6.38352,158092.46208574,0
+BCX.US,D,20190731,000000,6.42368,6.42368,6.26421,6.28784,684130.39894813,0
+BCX.US,D,20190801,000000,6.28015,6.2962,6.15258,6.17681,676518.30832011,0
+BCX.US,D,20190802,000000,6.15258,6.24021,6.06498,6.12868,481606.31377654,0
+BCX.US,D,20190805,000000,6.10477,6.10477,5.91341,5.96932,525479.93897172,0
+BCX.US,D,20190806,000000,5.99343,6.03703,5.88958,5.93743,343344.63866741,0
+BCX.US,D,20190807,000000,5.85779,5.92945,5.82608,5.92158,309433.7743188,0
+BCX.US,D,20190808,000000,5.93743,6.04886,5.93743,6.03309,303008.47024931,0
+BCX.US,D,20190809,000000,6.02492,6.04117,5.98517,5.98517,174881.32772552,0
+BCX.US,D,20190812,000000,5.96932,5.99343,5.94539,5.96529,280103.48966976,0
+BCX.US,D,20190813,000000,5.92945,6.00918,5.92945,5.96932,226028.70527546,0
+BCX.US,D,20190814,000000,5.91293,5.96932,5.84078,5.865,367317.72714965,0
+BCX.US,D,20190815,000000,5.85692,5.92935,5.83292,5.8968,392343.30792193,0
+BCX.US,D,20190816,000000,5.87295,5.94962,5.87295,5.9212,306445.98710567,0
+BCX.US,D,20190819,000000,5.98526,5.99352,5.93714,5.96144,432560.79768419,0
+BCX.US,D,20190820,000000,5.96144,5.96144,5.88132,5.8968,327330.30741322,0
+BCX.US,D,20190821,000000,5.93714,5.96144,5.9212,5.93714,270602.95095651,0
+BCX.US,D,20190822,000000,5.93714,5.96922,5.92935,5.92935,160563.89304183,0
+BCX.US,D,20190823,000000,5.91293,5.95721,5.86115,5.88902,290556.58075236,0
+BCX.US,D,20190826,000000,5.90544,5.97738,5.90544,5.93714,411111.19220009,0
+BCX.US,D,20190827,000000,5.97738,5.97738,5.87295,5.88132,265843.31223232,0
+BCX.US,D,20190828,000000,5.90544,5.94865,5.8968,5.91293,347452.58582527,0
+BCX.US,D,20190829,000000,5.96144,6.06249,5.9528,6.0012,337009.90515108,0
+BCX.US,D,20190830,000000,6.0576,6.09746,6.0254,6.03338,382490.89740449,0
+BCX.US,D,20190903,000000,5.99352,6.03885,5.96144,5.96932,330079.69627381,0
+BCX.US,D,20190904,000000,6.01754,6.0576,6.01754,6.04942,218143.86194713,0
+BCX.US,D,20190905,000000,6.07373,6.13799,6.06748,6.08131,117277.41488085,0
+BCX.US,D,20190906,000000,6.08987,6.14559,6.0576,6.12175,466601.7921379,0
+BCX.US,D,20190909,000000,6.12175,6.162,6.1056,6.14559,242373.04647622,0
+BCX.US,D,20190910,000000,6.15385,6.17804,6.12175,6.162,234199.834835,0
+BCX.US,D,20190911,000000,6.18602,6.20985,6.16979,6.18602,240390.9047153,0
+BCX.US,D,20190912,000000,6.17804,6.18602,6.12185,6.162,288520.30486774,0
+BCX.US,D,20190913,000000,6.19399,6.24259,6.17814,6.21829,307432.89382276,0
+BCX.US,D,20190916,000000,6.28304,6.33154,6.25057,6.26681,492335.28068195,0
+BCX.US,D,20190917,000000,6.26681,6.26681,6.16989,6.18622,426600.83887053,0
+BCX.US,D,20190918,000000,6.15375,6.19399,6.13779,6.14549,378128.93628148,0
+BCX.US,D,20190919,000000,6.15375,6.18622,6.14549,6.15375,204701.94261059,0
+BCX.US,D,20190920,000000,6.16989,6.18622,6.14549,6.162,262326.67627206,0
+BCX.US,D,20190923,000000,6.15375,6.162,6.1427,6.14549,286556.90184196,0
+BCX.US,D,20190924,000000,6.13779,6.16979,6.07306,6.08928,326541.19845587,0
+BCX.US,D,20190925,000000,6.0568,6.08928,6.0568,6.06498,293363.22685918,0
+BCX.US,D,20190926,000000,6.08928,6.11753,6.04078,6.04078,234954.58944458,0
+BCX.US,D,20190927,000000,6.04078,6.08928,6.04078,6.07306,315228.20763876,0
+BCX.US,D,20190930,000000,6.0568,6.08075,6.03262,6.04078,349835.52830989,0
+BCX.US,D,20191001,000000,6.04078,6.06913,6.00034,6.00034,220117.67538134,0
+BCX.US,D,20191002,000000,5.97623,6.00034,5.89535,5.9037,421853.69263644,0
+BCX.US,D,20191003,000000,5.87941,5.9356,5.8548,5.89535,456057.08946132,0
+BCX.US,D,20191004,000000,5.9037,5.9599,5.8871,5.9356,183733.29799493,0
+BCX.US,D,20191007,000000,5.9113,5.98402,5.89535,5.9356,277649.75640796,0
+BCX.US,D,20191008,000000,5.8871,5.9037,5.8548,5.86298,226610.64710548,0
+BCX.US,D,20191009,000000,5.87941,5.91955,5.8548,5.8871,389647.01214423,0
+BCX.US,D,20191010,000000,5.89535,5.9599,5.87104,5.9356,287389.73451461,0
+BCX.US,D,20191011,000000,5.9844,6.06595,5.9844,6.03318,166361.44948431,0
+BCX.US,D,20191014,000000,6.01714,6.01714,5.95212,5.96826,229033.14914204,0
+BCX.US,D,20191015,000000,5.99284,6.02512,5.95212,5.9601,242647.88125818,0
+BCX.US,D,20191016,000000,5.91955,5.96826,5.91955,5.95212,222564.12135723,0
+BCX.US,D,20191017,000000,5.9601,6.00899,5.94377,5.9844,409476.75808002,0
+BCX.US,D,20191018,000000,6.00063,6.0428,5.9844,6.02512,288207.9926155,0
+BCX.US,D,20191021,000000,6.02512,6.07402,6.02512,6.0577,199185.46719511,0
+BCX.US,D,20191022,000000,6.06595,6.11061,6.0577,6.08179,240569.96373994,0
+BCX.US,D,20191023,000000,6.1064,6.11465,6.07402,6.09822,257826.25671723,0
+BCX.US,D,20191024,000000,6.09044,6.12666,6.07402,6.1064,181008.89411454,0
+BCX.US,D,20191025,000000,6.12272,6.15537,6.11465,6.13079,249590.58262556,0
+BCX.US,D,20191028,000000,6.14712,6.16345,6.12272,6.13907,211311.5109089,0
+BCX.US,D,20191029,000000,6.1064,6.21215,6.1064,6.17976,321779.47765001,0
+BCX.US,D,20191030,000000,6.18776,6.18776,6.09822,6.17132,269909.61775654,0
+BCX.US,D,20191031,000000,6.14712,6.16345,6.08179,6.13079,311479.419571,0
+BCX.US,D,20191101,000000,6.19571,6.26085,6.16345,6.24471,199721.60322813,0
+BCX.US,D,20191104,000000,6.28563,6.30964,6.26085,6.29342,248896.20838474,0
+BCX.US,D,20191105,000000,6.36651,6.36651,6.25279,6.30168,301622.8448902,0
+BCX.US,D,20191106,000000,6.30168,6.35864,6.26085,6.28563,183394.95972167,0
+BCX.US,D,20191107,000000,6.30168,6.39926,6.30168,6.39926,279762.02827397,0
+BCX.US,D,20191108,000000,6.35864,6.46439,6.35864,6.44787,245628.38118542,0
+BCX.US,D,20191111,000000,6.40715,6.58619,6.38294,6.51291,540896.71278332,0
+BCX.US,D,20191112,000000,6.50474,6.54575,6.39119,6.40715,393549.87425643,0
+BCX.US,D,20191113,000000,6.35056,6.35864,6.23647,6.23647,371394.44308228,0
+BCX.US,D,20191114,000000,6.20408,6.2647,6.19543,6.20408,305420.56187748,0
+BCX.US,D,20191115,000000,6.20408,6.26104,6.20408,6.2203,260142.57258803,0
+BCX.US,D,20191118,000000,6.2203,6.23647,6.19543,6.22848,223056.53367494,0
+BCX.US,D,20191119,000000,6.26104,6.2694,6.20408,6.20408,181754.27935656,0
+BCX.US,D,20191120,000000,6.20408,6.26104,6.20408,6.24481,294749.89325915,0
+BCX.US,D,20191121,000000,6.21196,6.24481,6.19543,6.20408,233281.6368134,0
+BCX.US,D,20191122,000000,6.2203,6.30216,6.2203,6.24481,237394.78917544,0
+BCX.US,D,20191125,000000,6.22848,6.2694,6.2203,6.24481,367012.70218329,0
+BCX.US,D,20191126,000000,6.24481,6.26104,6.2203,6.25289,291468.53252891,0
+BCX.US,D,20191127,000000,6.23647,6.26104,6.22848,6.25289,192820.54349439,0
+BCX.US,D,20191129,000000,6.25289,6.2694,6.2277,6.2694,124984.24022539,0
+BCX.US,D,20191202,000000,6.2694,6.27758,6.25289,6.25289,229433.94986576,0
+BCX.US,D,20191203,000000,6.24481,6.2939,6.20408,6.2694,249904.97695949,0
+BCX.US,D,20191204,000000,6.2939,6.30216,6.26537,6.27758,238965.71980424,0
+BCX.US,D,20191205,000000,6.28582,6.30628,6.17103,6.19543,791786.51437818,0
+BCX.US,D,20191206,000000,6.19543,6.2694,6.18738,6.26104,261867.57726126,0
+BCX.US,D,20191209,000000,6.26104,6.2939,6.24481,6.24481,272113.50121653,0
+BCX.US,D,20191210,000000,6.22848,6.30216,6.22848,6.24481,402565.28793788,0
+BCX.US,D,20191211,000000,6.2203,6.32626,6.20408,6.31849,483113.74091402,0
+BCX.US,D,20191212,000000,6.33491,6.39197,6.30216,6.3837,400675.79881179,0
+BCX.US,D,20191213,000000,6.39359,6.42634,6.33588,6.36861,384999.80583084,0
+BCX.US,D,20191216,000000,6.36861,6.49205,6.36861,6.40167,940819.8390672,0
+BCX.US,D,20191217,000000,6.42634,6.42634,6.36055,6.39359,446550.30450301,0
+BCX.US,D,20191218,000000,6.39359,6.43471,6.39359,6.42634,300777.51972745,0
+BCX.US,D,20191219,000000,6.4182,6.49245,6.40974,6.46765,334352.1278845,0
+BCX.US,D,20191220,000000,6.4594,6.55008,6.4594,6.50915,356263.95550191,0
+BCX.US,D,20191223,000000,6.47563,6.54172,6.47563,6.51703,378108.11546466,0
+BCX.US,D,20191224,000000,6.52518,6.60772,6.50041,6.58293,244017.8910047,0
+BCX.US,D,20191226,000000,6.59916,6.63231,6.55008,6.60772,248759.8320346,0
+BCX.US,D,20191227,000000,6.60772,6.68186,6.5913,6.68186,516430.17094254,0
+BCX.US,D,20191230,000000,6.68186,6.68186,6.53769,6.57447,342203.65790588,0
+BCX.US,D,20191231,000000,6.54172,6.65699,6.54172,6.64873,368486.81601388,0
+BCX.US,D,20200102,000000,6.63231,6.70665,6.59916,6.69022,530480.05813015,0
+BCX.US,D,20200103,000000,6.69022,6.73952,6.68851,6.71472,475149.7784818,0
+BCX.US,D,20200106,000000,6.72278,6.76411,6.67361,6.68186,540833.20929202,0
+BCX.US,D,20200107,000000,6.68186,6.71404,6.62414,6.62414,453096.36931004,0
+BCX.US,D,20200108,000000,6.64066,6.66602,6.57447,6.57447,410780.14121272,0
+BCX.US,D,20200109,000000,6.58293,6.58293,6.51703,6.55008,409848.40966018,0
+BCX.US,D,20200110,000000,6.55008,6.55814,6.50915,6.50915,286738.04294826,0
+BCX.US,D,20200113,000000,6.51703,6.57447,6.51271,6.54172,354105.87783891,0
+BCX.US,D,20200114,000000,6.54172,6.79887,6.54172,6.69926,1340740.8832693,0
+BCX.US,D,20200115,000000,6.7078,6.78226,6.7078,6.75748,412397.91867933,0
+BCX.US,D,20200116,000000,6.75748,6.79887,6.68283,6.69099,259675.14525051,0
+BCX.US,D,20200117,000000,6.71579,6.71579,6.64134,6.67438,342215.10935514,0
+BCX.US,D,20200121,000000,6.68283,6.75748,6.66612,6.73258,517167.22785784,0
+BCX.US,D,20200122,000000,6.73258,6.74065,6.64134,6.72386,494176.88192933,0
+BCX.US,D,20200123,000000,6.67438,6.67438,6.59953,6.63278,945915.73398296,0
+BCX.US,D,20200124,000000,6.63278,6.64529,6.51684,6.58322,367610.25962592,0
+BCX.US,D,20200127,000000,6.52518,6.55018,6.41751,6.45058,474027.53645544,0
+BCX.US,D,20200128,000000,6.45882,6.50013,6.38409,6.40897,347059.07238745,0
+BCX.US,D,20200129,000000,6.43395,6.45058,6.38409,6.38409,810110.91525818,0
+BCX.US,D,20200130,000000,6.34289,6.369,6.26825,6.35931,368469.11831959,0
+BCX.US,D,20200131,000000,6.35931,6.35931,6.17701,6.22665,528256.39489417,0
+BCX.US,D,20200203,000000,6.21003,6.25989,6.16863,6.20177,440043.79924794,0
+BCX.US,D,20200204,000000,6.25144,6.34289,6.2475,6.318,447980.69461831,0
+BCX.US,D,20200205,000000,6.39254,6.44222,6.34289,6.42569,275241.82894318,0
+BCX.US,D,20200206,000000,6.44222,6.46728,6.35931,6.401,216827.98632437,0
+BCX.US,D,20200207,000000,6.36748,6.42569,6.34289,6.34289,262536.96652191,0
+BCX.US,D,20200210,000000,6.318,6.32848,6.28496,6.30955,337890.6257024,0
+BCX.US,D,20200211,000000,6.35124,6.43395,6.34731,6.43395,239783.97790512,0
+BCX.US,D,20200212,000000,6.48361,6.50888,6.45882,6.46728,274344.45173841,0
+BCX.US,D,20200213,000000,6.46864,6.4936,6.38486,6.40983,210731.65116055,0
+BCX.US,D,20200214,000000,6.4183,6.42663,6.39351,6.4183,223597.87491218,0
+BCX.US,D,20200218,000000,6.39351,6.4183,6.32272,6.37679,366624.39394966,0
+BCX.US,D,20200219,000000,6.40167,6.43519,6.39351,6.4183,210582.78232033,0
+BCX.US,D,20200220,000000,6.40983,6.42663,6.35998,6.40167,343432.08609805,0
+BCX.US,D,20200221,000000,6.39351,6.40983,6.34336,6.40983,245692.92571756,0
+BCX.US,D,20200224,000000,6.34336,6.34336,6.23464,6.25134,521320.98081266,0
+BCX.US,D,20200225,000000,6.25134,6.27659,5.96758,6.01782,993652.66173841,0
+BCX.US,D,20200226,000000,5.99284,6.06365,5.90102,5.95105,602611.69590835,0
+BCX.US,D,20200227,000000,5.82608,5.83424,5.54216,5.54216,1457933.9738421,0
+BCX.US,D,20200228,000000,5.38345,5.58364,5.12476,5.52544,1809311.2836372,0
+BCX.US,D,20200302,000000,5.54216,5.5922,5.36665,5.58364,816782.94600695,0
+BCX.US,D,20200303,000000,5.55857,5.64618,5.39997,5.50045,781553.08291301,0
+BCX.US,D,20200304,000000,5.55857,5.67692,5.55857,5.66711,486323.26982624,0
+BCX.US,D,20200305,000000,5.57519,5.60027,5.50864,5.52544,701545.97117409,0
+BCX.US,D,20200306,000000,5.40429,5.45867,5.2996,5.36665,604813.49728665,0
+BCX.US,D,20200309,000000,4.99106,5.00758,4.66994,4.71576,1013874.8800712,0
+BCX.US,D,20200310,000000,4.75745,4.90789,4.67397,4.79078,877780.65199265,0
+BCX.US,D,20200311,000000,4.71576,4.72383,4.28985,4.34882,1492494.4476755,0
+BCX.US,D,20200312,000000,4.04807,4.04807,3.68065,3.72261,1272961.8372467,0
+BCX.US,D,20200313,000000,3.84192,4.07016,3.63934,4.06151,1428318.4440028,0
+BCX.US,D,20200316,000000,3.33532,3.79975,3.33532,3.57152,913001.14571901,0
+BCX.US,D,20200317,000000,3.53821,3.89283,3.53821,3.67315,1831823.7918199,0
+BCX.US,D,20200318,000000,3.41994,3.62254,2.88816,2.99795,1370337.6743739,0
+BCX.US,D,20200319,000000,2.95559,3.40295,2.76128,3.29306,876934.28578908,0
+BCX.US,D,20200320,000000,3.24262,3.53377,3.24262,3.29306,1520528.6364776,0
+BCX.US,D,20200323,000000,3.24262,3.38604,3.14117,3.35212,1440373.6969393,0
+BCX.US,D,20200324,000000,3.54655,3.81665,3.47922,3.8084,1334225.0086467,0
+BCX.US,D,20200325,000000,3.79131,4.23903,3.75786,4.23059,1676186.1040367,0
+BCX.US,D,20200326,000000,4.09523,4.41646,4.07956,4.33201,574647.25684244,0
+BCX.US,D,20200327,000000,4.10387,4.23903,4.07016,4.16286,429261.73925966,0
+BCX.US,D,20200330,000000,4.09523,4.24719,4.07016,4.24719,814245.92947789,0
+BCX.US,D,20200331,000000,4.36553,4.50895,4.25584,4.25584,1119280.2652035,0
+BCX.US,D,20200401,000000,4.13768,4.28935,4.11214,4.22192,862055.73009219,0
+BCX.US,D,20200402,000000,4.32347,4.51749,4.2813,4.39099,810451.33561312,0
+BCX.US,D,20200403,000000,4.43307,4.5008,4.15449,4.21368,635387.82574046,0
+BCX.US,D,20200406,000000,4.25584,4.35747,4.24719,4.33999,610121.76453394,0
+BCX.US,D,20200407,000000,4.42462,4.50895,4.38542,4.39099,645105.94198945,0
+BCX.US,D,20200408,000000,4.41646,4.62748,4.39099,4.62748,727364.82506708,0
+BCX.US,D,20200409,000000,4.76272,4.85533,4.6053,4.68636,542599.85559887,0
+BCX.US,D,20200413,000000,4.79586,4.805,4.61047,4.7539,564142.11371781,0
+BCX.US,D,20200414,000000,4.83238,4.84034,4.64035,4.68723,523796.57593212,0
+BCX.US,D,20200415,000000,4.44844,4.57658,4.44018,4.55073,413214.09469853,0
+BCX.US,D,20200416,000000,4.53383,4.56197,4.42287,4.48262,340977.31179543,0
+BCX.US,D,20200417,000000,4.54238,4.68723,4.52537,4.68723,533796.81424897,0
+BCX.US,D,20200420,000000,4.41455,4.66149,4.41455,4.49981,545894.74986006,0
+BCX.US,D,20200421,000000,4.32952,4.43162,4.26958,4.43162,664507.82013967,0
+BCX.US,D,20200422,000000,4.54238,4.61903,4.50819,4.60203,766334.1068612,0
+BCX.US,D,20200423,000000,4.66149,4.77234,4.66149,4.70423,388076.08151544,0
+BCX.US,D,20200424,000000,4.75534,4.77234,4.64459,4.73843,362912.04231133,0
+BCX.US,D,20200427,000000,4.67869,4.77234,4.64459,4.75534,380879.36618291,0
+BCX.US,D,20200428,000000,4.80674,4.8832,4.7297,4.84918,596986.95224543,0
+BCX.US,D,20200429,000000,4.93439,4.97704,4.90903,4.95158,1319204.8713956,0
+BCX.US,D,20200430,000000,5.01969,5.01969,4.73843,4.76409,798674.04058103,0
+BCX.US,D,20200501,000000,4.68723,4.70423,4.61903,4.67869,695600.58693221,0
+BCX.US,D,20200504,000000,4.58485,4.75534,4.55947,4.73843,378159.12646587,0
+BCX.US,D,20200505,000000,4.81488,4.8832,4.74688,4.75534,391126.33117902,0
+BCX.US,D,20200506,000000,4.76409,4.78096,4.66149,4.67032,314191.33096133,0
+BCX.US,D,20200507,000000,4.70423,4.83238,4.70423,4.78953,269381.81005024,0
+BCX.US,D,20200508,000000,4.85764,4.93439,4.8365,4.92575,363129.61984707,0
+BCX.US,D,20200511,000000,4.83238,4.85764,4.78953,4.82345,178102.30808699,0
+BCX.US,D,20200512,000000,4.82345,4.87503,4.7128,4.72144,507786.40884127,0
+BCX.US,D,20200513,000000,4.73843,4.73843,4.55947,4.57658,1026526.6494096,0
+BCX.US,D,20200514,000000,4.51624,4.62806,4.44737,4.62806,560967.98019417,0
+BCX.US,D,20200515,000000,4.59356,4.69003,4.59356,4.66207,492398.78417324,0
+BCX.US,D,20200518,000000,4.67946,4.89847,4.67946,4.89423,648982.77808063,0
+BCX.US,D,20200519,000000,4.84228,4.91998,4.83411,4.84228,446550.30450301,0
+BCX.US,D,20200520,000000,4.87695,4.98011,4.87695,4.96263,379926.81381356,0
+BCX.US,D,20200521,000000,4.92863,4.97128,4.88963,4.91998,632343.82232194,0
+BCX.US,D,20200522,000000,4.93708,4.96263,4.85994,4.96263,439955.31077649,0
+BCX.US,D,20200526,000000,5.05715,5.07983,5.02315,5.0488,423493.33196071,0
+BCX.US,D,20200527,000000,5.08289,5.09662,5.00575,5.07443,383329.97632218,0
+BCX.US,D,20200528,000000,5.08289,5.08289,5.01872,5.0488,595535.74131333,0
+BCX.US,D,20200529,000000,5.06608,5.10018,5.01421,5.10018,386442.68843622,0
+BCX.US,D,20200601,000000,5.11729,5.24619,5.10883,5.22046,312961.86172832,0
+BCX.US,D,20200602,000000,5.23755,5.31498,5.23755,5.27213,272245.71340331,0
+BCX.US,D,20200603,000000,5.32341,5.49489,5.31911,5.43513,908551.73716538,0
+BCX.US,D,20200604,000000,5.43513,5.4823,5.36625,5.4261,267225.81446891,0
+BCX.US,D,20200605,000000,5.53792,5.60669,5.53792,5.60669,427485.72358522,0
+BCX.US,D,20200608,000000,5.69276,5.69276,5.54665,5.6581,460504.41593326,0
+BCX.US,D,20200609,000000,5.58085,5.58085,5.45214,5.53792,297239.02190953,0
+BCX.US,D,20200610,000000,5.54665,5.55512,5.41804,5.48681,457161.63379342,0
+BCX.US,D,20200611,000000,5.28029,5.33197,5.11729,5.12614,672775.76649738,0
+BCX.US,D,20200612,000000,5.30747,5.36799,5.16032,5.26436,352278.85116327,0
+BCX.US,D,20200615,000000,5.1778,5.29231,5.11719,5.24706,391887.33203366,0
+BCX.US,D,20200616,000000,5.39403,5.42831,5.29029,5.35943,508508.89118479,0
+BCX.US,D,20200617,000000,5.39403,5.40479,5.33332,5.36799,584344.5522746,0
+BCX.US,D,20200618,000000,5.31631,5.35943,5.25552,5.29874,384719.76584468,0
+BCX.US,D,20200619,000000,5.3507,5.35943,5.22111,5.22956,348628.9619754,0
+BCX.US,D,20200622,000000,5.25552,5.30747,5.20566,5.28125,190508.39178694,0
+BCX.US,D,20200623,000000,5.32459,5.36799,5.29029,5.29874,264825.17428999,0
+BCX.US,D,20200624,000000,5.26436,5.28125,5.1778,5.19501,428335.21291133,0
+BCX.US,D,20200625,000000,5.16925,5.25552,5.16032,5.25552,215539.17776342,0
+BCX.US,D,20200626,000000,5.21248,5.24706,5.13457,5.13457,282783.12879401,0
+BCX.US,D,20200629,000000,5.1778,5.22956,5.15197,5.22111,239619.49345227,0
+BCX.US,D,20200630,000000,5.20374,5.31631,5.18624,5.29874,371101.91060598,0
+BCX.US,D,20200701,000000,5.28125,5.33332,5.25128,5.25552,197586.42846363,0
+BCX.US,D,20200702,000000,5.31631,5.37656,5.28125,5.28125,225875.67227186,0
+BCX.US,D,20200706,000000,5.33332,5.39403,5.31631,5.37656,331069.7261134,0
+BCX.US,D,20200707,000000,5.31631,5.36348,5.23823,5.23823,516275.05585726,0
+BCX.US,D,20200708,000000,5.29029,5.34195,5.28587,5.29874,223010.72787794,0
+BCX.US,D,20200709,000000,5.31631,5.31631,5.19501,5.20374,369159.32839705,0
+BCX.US,D,20200710,000000,5.20374,5.31631,5.20374,5.29874,273985.29264832,0
+BCX.US,D,20200713,000000,5.33332,5.40267,5.29874,5.29874,274295.52281889,0
+BCX.US,D,20200714,000000,5.29019,5.40335,5.25523,5.39459,325865.56295017,0
+BCX.US,D,20200715,000000,5.43822,5.4899,5.42063,5.46443,452514.42748004,0
+BCX.US,D,20200716,000000,5.43822,5.4899,5.41199,5.42063,368971.9410457,0
+BCX.US,D,20200717,000000,5.44657,5.49892,5.44416,5.4727,272542.41004295,0
+BCX.US,D,20200720,000000,5.4554,5.4727,5.42919,5.43822,331537.15345094,0
+BCX.US,D,20200721,000000,5.4727,5.62062,5.46443,5.58605,442622.45741065,0
+BCX.US,D,20200722,000000,5.55972,5.58605,5.4727,5.48174,523899.63897537,0
+BCX.US,D,20200723,000000,5.48174,5.55972,5.4727,5.4899,302025.72769558,0
+BCX.US,D,20200724,000000,5.50776,5.5336,5.4899,5.50776,328408.82572429,0
+BCX.US,D,20200727,000000,5.5336,5.66433,5.5336,5.66433,523912.13146546,0
+BCX.US,D,20200728,000000,5.64675,5.64675,5.56864,5.61226,315363.54294809,0
+BCX.US,D,20200729,000000,5.61226,5.69911,5.59469,5.68153,513895.23649516,0
+BCX.US,D,20200730,000000,5.63803,5.63803,5.49892,5.52515,273165.9935066,0
+BCX.US,D,20200731,000000,5.5772,5.58605,5.44657,5.52515,294559.38278528,0
+BCX.US,D,20200803,000000,5.55972,5.55972,5.43822,5.50776,449996.14968611,0
+BCX.US,D,20200804,000000,5.46443,5.5772,5.46443,5.56864,273709.4168255,0
+BCX.US,D,20200805,000000,5.64675,5.71649,5.64675,5.69911,449405.87952938,0
+BCX.US,D,20200806,000000,5.70774,5.76855,5.62947,5.67307,298434.13679479,0
+BCX.US,D,20200807,000000,5.65568,5.68153,5.58605,5.63803,311762.58267971,0
+BCX.US,D,20200810,000000,5.63803,5.73406,5.63803,5.72503,306502.20331108,0
+BCX.US,D,20200811,000000,5.78614,5.79035,5.71649,5.72503,337524.17932644,0
+BCX.US,D,20200812,000000,5.73406,5.79468,5.70324,5.71649,330589.80628579,0
+BCX.US,D,20200813,000000,5.73416,5.76875,5.68363,5.70764,259686.59669976,0
+BCX.US,D,20200814,000000,5.70764,5.72091,5.68134,5.71649,129750.12519462,0
+BCX.US,D,20200817,000000,5.75154,5.83896,5.75154,5.83896,293899.3628922,0
+BCX.US,D,20200818,000000,5.83896,5.87403,5.78661,5.79517,208424.70465733,0
+BCX.US,D,20200819,000000,5.78661,5.8041,5.72513,5.73416,257693.0034896,0
+BCX.US,D,20200820,000000,5.69018,5.69901,5.62898,5.68134,424481.27971866,0
+BCX.US,D,20200821,000000,5.62005,5.6553,5.62005,5.6553,238942.81690574,0
+BCX.US,D,20200824,000000,5.67278,5.70764,5.64637,5.67278,330176.51307198,0
+BCX.US,D,20200825,000000,5.69901,5.70764,5.62898,5.68134,227971.2874844,0
+BCX.US,D,20200826,000000,5.67278,5.69901,5.6553,5.66394,199066.78853926,0
+BCX.US,D,20200827,000000,5.68134,5.72513,5.6553,5.69901,223709.26628214,0
+BCX.US,D,20200828,000000,5.72513,5.75154,5.69901,5.74273,255814.96581277,0
+BCX.US,D,20200831,000000,5.77788,5.79517,5.69901,5.69901,274006.11346514,0
+BCX.US,D,20200901,000000,5.69018,5.72513,5.66837,5.71649,254087.87905786,0
+BCX.US,D,20200902,000000,5.71649,5.76894,5.67278,5.75154,220232.18987382,0
+BCX.US,D,20200903,000000,5.74273,5.78661,5.63753,5.63753,263474.94431948,0
+BCX.US,D,20200904,000000,5.69018,5.69018,5.56771,5.59403,319622.44102783,0
+BCX.US,D,20200908,000000,5.54138,5.54138,5.45377,5.49759,224722.19902025,0
+BCX.US,D,20200909,000000,5.51496,5.61169,5.51496,5.56771,178454.17989118,0
+BCX.US,D,20200910,000000,5.59403,5.61467,5.50653,5.51496,173993.31988831,0
+BCX.US,D,20200911,000000,5.5239,5.56771,5.47106,5.5239,272305.05273126,0
+BCX.US,D,20200914,000000,5.568,5.61216,5.54148,5.60306,242030.54403958,0
+BCX.US,D,20200915,000000,5.63831,5.65617,5.58566,5.58566,308025.24606119,0
+BCX.US,D,20200916,000000,5.62062,5.71764,5.61216,5.6649,215265.3840223,0
+BCX.US,D,20200917,000000,5.62062,5.63831,5.568,5.62062,209968.56822426,0
+BCX.US,D,20200918,000000,5.62965,5.63831,5.58566,5.58566,180826.71196739,0
+BCX.US,D,20200921,000000,5.48864,5.48864,5.38298,5.41833,270284.39245923,0
+BCX.US,D,20200922,000000,5.40047,5.46242,5.39182,5.42658,262570.2798288,0
+BCX.US,D,20200923,000000,5.43581,5.44878,5.25955,5.25955,297769.95273835,0
+BCX.US,D,20200924,000000,5.23321,5.28606,5.17137,5.25955,254365.83696238,0
+BCX.US,D,20200925,000000,5.22439,5.25513,5.19364,5.24197,247615.72815054,0
+BCX.US,D,20200928,000000,5.28606,5.34752,5.28606,5.29499,279073.9002782,0
+BCX.US,D,20200929,000000,5.29499,5.29499,5.21554,5.25081,307889.91075189,0
+BCX.US,D,20200930,000000,5.25081,5.33006,5.24197,5.24197,484897.04387435,0
+BCX.US,D,20201001,000000,5.24197,5.26838,5.19778,5.2066,259956.22627753,0
+BCX.US,D,20201002,000000,5.15369,5.25081,5.15369,5.25081,228590.7067847,0
+BCX.US,D,20201005,000000,5.28606,5.32103,5.27712,5.31247,217530.68889191,0
+BCX.US,D,20201006,000000,5.34762,5.38298,5.25081,5.25955,299235.73824222,0
+BCX.US,D,20201007,000000,5.26838,5.36522,5.26838,5.35657,334506.20192893,0
+BCX.US,D,20201008,000000,5.37414,5.43581,5.33899,5.42658,198849.21100353,0
+BCX.US,D,20201009,000000,5.43581,5.47539,5.42658,5.44466,146817.98977973,0
+BCX.US,D,20201012,000000,5.44466,5.47991,5.41833,5.42658,356108.84041662,0
+BCX.US,D,20201013,000000,5.41833,5.44071,5.33006,5.36522,314107.00665321,0
+BCX.US,D,20201014,000000,5.37424,5.43629,5.36886,5.40076,350607.98061377,0
+BCX.US,D,20201015,000000,5.32986,5.37424,5.31208,5.36522,174518.00447208,0
+BCX.US,D,20201016,000000,5.36522,5.44522,5.33889,5.37424,515369.35032577,0
+BCX.US,D,20201019,000000,5.37424,5.39623,5.33879,5.33879,415312.83303362,0
+BCX.US,D,20201020,000000,5.35648,5.37338,5.32986,5.36522,257068.37898513,0
+BCX.US,D,20201021,000000,5.32074,5.40076,5.32074,5.33879,336524.78011927,0
+BCX.US,D,20201022,000000,5.33879,5.40076,5.31208,5.38298,272841.18876426,0
+BCX.US,D,20201023,000000,5.4095,5.4095,5.32074,5.33879,307867.00785338,0
+BCX.US,D,20201026,000000,5.30306,5.30767,5.2189,5.23236,219859.49725282,0
+BCX.US,D,20201027,000000,5.23236,5.26761,5.16129,5.16129,295325.58884412,0
+BCX.US,D,20201028,000000,5.1169,5.1169,4.9218,5.06387,509243.8660184,0
+BCX.US,D,20201029,000000,5.01047,5.10815,4.98099,5.09933,299149.33185243,0
+BCX.US,D,20201030,000000,5.09933,5.2146,5.00191,5.0461,438902.81848642,0
+BCX.US,D,20201102,000000,5.09933,5.13476,5.05484,5.09933,575901.71105561,0
+BCX.US,D,20201103,000000,5.1436,5.18338,5.13669,5.17031,385834.72058518,0
+BCX.US,D,20201104,000000,5.1436,5.19673,5.09933,5.16129,367537.38676705,0
+BCX.US,D,20201105,000000,5.20566,5.31208,5.20566,5.29462,208520.48041467,0
+BCX.US,D,20201106,000000,5.33879,5.38298,5.26771,5.32074,371359.04769368,0
+BCX.US,D,20201109,000000,5.48931,5.67576,5.48931,5.53369,491742.92844352,0
+BCX.US,D,20201110,000000,5.55148,5.60468,5.52505,5.60468,259866.6967652,0
+BCX.US,D,20201111,000000,5.60468,5.6138,5.55148,5.56031,356302.47401302,0
+BCX.US,D,20201112,000000,5.54271,5.5871,5.49834,5.51592,270995.42335351,0
+BCX.US,D,20201113,000000,5.56059,5.68556,5.56059,5.68556,259875.02509193,0
+BCX.US,D,20201116,000000,5.73032,5.81063,5.73032,5.80179,342266.12035636,0
+BCX.US,D,20201117,000000,5.78392,5.86413,5.73032,5.8552,281475.58149795,0
+BCX.US,D,20201118,000000,5.84655,5.89621,5.80179,5.81063,305410.15146908,0
+BCX.US,D,20201119,000000,5.78392,5.84655,5.76596,5.83734,319166.46513957,0
+BCX.US,D,20201120,000000,5.81063,5.87305,5.81063,5.86413,164519.84823692,0
+BCX.US,D,20201123,000000,5.9087,6.02483,5.9087,5.99804,305486.14745044,0
+BCX.US,D,20201124,000000,6.07835,6.18564,6.06028,6.17662,367754.96430278,0
+BCX.US,D,20201125,000000,6.18564,6.19418,6.10505,6.13204,327712.36940179,0
+BCX.US,D,20201127,000000,6.16768,6.16768,6.12292,6.15865,117524.14156014,0
+BCX.US,D,20201130,000000,6.13204,6.14971,6.00696,6.00696,300404.82710646,0
+BCX.US,D,20201201,000000,6.08736,6.18564,6.07007,6.12292,346215.82930638,0
+BCX.US,D,20201202,000000,6.11426,6.19418,6.11426,6.17662,303688.26991836,0
+BCX.US,D,20201203,000000,6.22128,6.26583,6.20341,6.23001,330346.20272905,0
+BCX.US,D,20201204,000000,6.25682,6.39975,6.25682,6.39975,344750.04380253,0
+BCX.US,D,20201207,000000,6.36402,6.39081,6.33712,6.36402,260329.95993939,0
+BCX.US,D,20201208,000000,6.35498,6.44442,6.35498,6.44442,338866.08097025,0
+BCX.US,D,20201209,000000,6.46208,6.48908,6.33712,6.38187,985473.20385216,0
+BCX.US,D,20201210,000000,6.37294,6.52587,6.36402,6.52472,830908.82917592,0
+BCX.US,D,20201211,000000,6.52472,6.5425,6.39081,6.50677,359516.1670886,0
+BCX.US,D,20201214,000000,6.58764,6.59659,6.42607,6.46181,493486.67185187,0
+BCX.US,D,20201215,000000,6.49784,6.53365,6.46181,6.51589,404949.27146332,0
+BCX.US,D,20201216,000000,6.52472,6.54269,6.46181,6.51589,318461.68049032,0
+BCX.US,D,20201217,000000,6.55172,6.58525,6.50677,6.57851,468025.93600814,0
+BCX.US,D,20201218,000000,6.57851,6.5812,6.47084,6.49784,364467.35732751,0
+BCX.US,D,20201221,000000,6.40792,6.50677,6.37219,6.50677,325531.38884029,0
+BCX.US,D,20201222,000000,6.48899,6.51589,6.39016,6.42607,291902.64655953,0
+BCX.US,D,20201223,000000,6.44404,6.55172,6.44404,6.52472,310650.75106173,0
+BCX.US,D,20201224,000000,6.54269,6.60993,6.53365,6.53365,198610.812651,0
+BCX.US,D,20201228,000000,6.57851,6.72664,6.57851,6.64153,838364.76367784,0
+BCX.US,D,20201229,000000,6.6594,6.68638,6.56517,6.61454,550704.3585446,0
+BCX.US,D,20201230,000000,6.61454,6.78522,6.59659,6.7761,478724.71272917,0
+BCX.US,D,20201231,000000,6.7761,6.97015,6.65045,6.65045,754114.36947174,0
+BCX.US,D,20210104,000000,6.71329,6.83009,6.57851,6.67736,1594610.1437507,0
+BCX.US,D,20210105,000000,6.71329,6.9106,6.69524,6.81193,1349993.6542625,0
+BCX.US,D,20210106,000000,6.87475,6.98234,6.83864,6.94679,1284503.8570487,0
+BCX.US,D,20210107,000000,7.00048,7.21585,6.97359,7.19788,835365.52501544,0
+BCX.US,D,20210108,000000,7.25178,7.25178,7.09914,7.1439,449751.50508851,0
+BCX.US,D,20210111,000000,7.11709,7.15303,7.04536,7.1439,393646.69105463,0
+BCX.US,D,20210112,000000,7.16187,7.40442,7.12614,7.37743,1195298.1084404,0
+BCX.US,D,20210113,000000,7.50297,7.62861,7.43563,7.58376,1427788.5542147,0
+BCX.US,D,20210114,000000,7.65589,7.7145,7.54784,7.62881,1725359.6681526,0
+BCX.US,D,20210115,000000,7.67407,7.69192,7.45744,7.53869,1005469.5163224,0
+BCX.US,D,20210119,000000,7.63813,7.71006,7.58376,7.67407,769973.58564066,0
+BCX.US,D,20210120,000000,7.72803,7.75512,7.59288,7.66501,808545.1898336,0
+BCX.US,D,20210121,000000,7.61968,7.71006,7.43939,7.48454,614416.05800231,0
+BCX.US,D,20210122,000000,7.43939,7.50259,7.38982,7.42143,460323.27482696,0
+BCX.US,D,20210125,000000,7.43054,7.43939,7.22295,7.43054,829680.40098377,0
+BCX.US,D,20210126,000000,7.45744,7.48454,7.28626,7.31326,558569.42209693,0
+BCX.US,D,20210127,000000,7.34034,7.4487,7.20509,7.22295,751377.47310124,0
+BCX.US,D,20210128,000000,7.29538,7.33121,7.232,7.25014,553410.02368987,0
+BCX.US,D,20210129,000000,7.29538,7.3222,7.12383,7.14189,682286.71561905,0
+BCX.US,D,20210201,000000,7.38559,7.4756,7.24122,7.34919,653243.75824209,0
+BCX.US,D,20210202,000000,7.40355,7.45744,7.33121,7.34919,464660.25096979,0
+BCX.US,D,20210203,000000,7.35841,7.45744,7.35841,7.4487,434194.19076342,0
+BCX.US,D,20210204,000000,7.48454,7.52063,7.43054,7.43054,651341.77662591,0
+BCX.US,D,20210205,000000,7.50259,7.53869,7.46666,7.52063,369686.0950625,0
+BCX.US,D,20210208,000000,7.61083,7.70104,7.57482,7.61968,834839.79939085,0
+BCX.US,D,20210209,000000,7.63813,7.71006,7.50259,7.53869,681402.87194522,0
+BCX.US,D,20210210,000000,7.54784,7.66935,7.54321,7.55666,719154.13595558,0
+BCX.US,D,20210211,000000,7.63813,7.65589,7.53869,7.65589,538415.91245966,0
+BCX.US,D,20210212,000000,7.68318,7.78298,7.61063,7.78298,585711.43889859,0
+BCX.US,D,20210216,000000,7.83697,7.92783,7.79172,7.91851,742459.91725884,0
+BCX.US,D,20210217,000000,7.93686,7.96386,7.84628,7.95492,659490.00328695,0
+BCX.US,D,20210218,000000,7.98202,8.0093,7.89163,7.92783,632305.30381082,0
+BCX.US,D,20210219,000000,7.98202,8.04569,7.95492,8.04569,612401.64397534,0
+BCX.US,D,20210222,000000,8.06366,8.22677,8.04569,8.19045,1112411.4777357,0
+BCX.US,D,20210223,000000,8.23588,8.23588,8.06817,8.1994,1067187.6225701,0
+BCX.US,D,20210224,000000,8.25386,8.3353,8.20844,8.3353,898065.33277588,0
+BCX.US,D,20210225,000000,8.37182,8.38065,8.109,8.1361,664383.93627961,0
+BCX.US,D,20210226,000000,8.17249,8.21322,7.95492,8.0093,642858.33481413,0
+BCX.US,D,20210301,000000,8.109,8.32637,8.07259,8.22677,556566.45951921,0
+BCX.US,D,20210302,000000,8.25386,8.43522,8.22762,8.38988,1180146.800043,0
+BCX.US,D,20210303,000000,8.32637,8.45308,8.32637,8.38065,990542.03170606,0
+BCX.US,D,20210304,000000,8.45308,8.45308,8.26297,8.30831,1797974.3488808,0
+BCX.US,D,20210305,000000,8.38065,8.47134,8.32637,8.42611,1251141.6212233,0
+BCX.US,D,20210308,000000,8.50763,8.54828,8.37182,8.40793,1133254.1564096,0
+BCX.US,D,20210309,000000,8.51667,8.51667,8.38065,8.38988,635971.84965216,0
+BCX.US,D,20210310,000000,8.42611,8.46221,8.37192,8.46221,624524.5645666,0
+BCX.US,D,20210311,000000,8.52561,8.53492,8.48967,8.52561,481538.64612189,0
+BCX.US,D,20210312,000000,8.57106,8.57106,8.46192,8.55306,311714.69480102,0
+BCX.US,D,20210315,000000,8.58929,8.58929,8.47104,8.57106,573152.32219503,0
+BCX.US,D,20210316,000000,8.55306,8.64404,8.22553,8.30747,625306.38623805,0
+BCX.US,D,20210317,000000,8.28008,8.48948,8.1891,8.48948,697984.57045766,0
+BCX.US,D,20210318,000000,8.41658,8.41658,8.19823,8.23455,527639.05767558,0
+BCX.US,D,20210319,000000,8.21648,8.34376,8.03445,8.23455,440298.85425394,0
+BCX.US,D,20210322,000000,8.22553,8.31735,8.19823,8.26192,295435.93917324,0
+BCX.US,D,20210323,000000,8.22553,8.33446,8.17999,8.2526,923713.45597096,0
+BCX.US,D,20210324,000000,8.24358,8.31649,8.24358,8.27095,488271.0572394,0
+BCX.US,D,20210325,000000,8.20715,8.23455,8.13437,8.1891,401592.95579255,0
+BCX.US,D,20210326,000000,8.19823,8.2526,8.0435,8.17087,457024.21640244,0
+BCX.US,D,20210329,000000,8.11621,8.16231,8.08911,8.11621,269017.44575596,0
+BCX.US,D,20210330,000000,8.06154,8.10718,7.97981,7.98883,336007.38282139,0
+BCX.US,D,20210331,000000,8.03445,8.14357,8.03445,8.07066,828952.71343604,0
+BCX.US,D,20210401,000000,8.07989,8.17096,8.03877,8.13437,511472.73445859,0
+BCX.US,D,20210405,000000,8.41658,8.54385,8.28008,8.36202,833660.30011819,0
+BCX.US,D,20210406,000000,8.37114,8.45288,8.32552,8.37997,556916.24924173,0
+BCX.US,D,20210407,000000,8.34376,8.43483,8.21188,8.27095,683554.70336316,0
+BCX.US,D,20210408,000000,8.26192,8.37114,8.1891,8.36202,466058.36881901,0
+BCX.US,D,20210409,000000,8.32552,8.37114,8.30747,8.37114,337071.32656068,0
+BCX.US,D,20210412,000000,8.37114,8.37987,8.32552,8.36202,315618.5979541,0
+BCX.US,D,20210413,000000,8.35279,8.37114,8.30747,8.36202,390014.49956104,0
+BCX.US,D,20210414,000000,8.38007,8.40765,8.11073,8.27968,882433.06351024,0
+BCX.US,D,20210415,000000,8.34366,8.36202,8.25231,8.36202,485273.90065872,0
+BCX.US,D,20210416,000000,8.35279,8.44425,8.28873,8.37114,285886.47154047,0
+BCX.US,D,20210419,000000,8.38007,8.41226,8.25231,8.34366,391505.27004508,0
+BCX.US,D,20210420,000000,8.34366,8.39841,8.23405,8.34366,376041.64939566,0
+BCX.US,D,20210421,000000,8.29805,8.40756,8.29421,8.36202,253789.10033656,0
+BCX.US,D,20210422,000000,8.39841,8.39841,8.28873,8.3163,254943.61462903,0
+BCX.US,D,20210423,000000,8.32532,8.38007,8.28873,8.3163,353156.44859209,0
+BCX.US,D,20210426,000000,8.32532,8.4624,8.32532,8.4624,449995.10864527,0
+BCX.US,D,20210427,000000,8.49888,8.5061,8.43953,8.49888,325854.11150095,0
+BCX.US,D,20210428,000000,8.5357,8.56307,8.50811,8.54463,385939.8657101,0
+BCX.US,D,20210429,000000,8.59025,8.60868,8.5357,8.5357,391492.77755499,0
+BCX.US,D,20210430,000000,8.55395,8.64529,8.51984,8.60868,861248.92344056,0
+BCX.US,D,20210503,000000,8.71829,8.74566,8.6818,8.74566,807366.7316018,0
+BCX.US,D,20210504,000000,8.80964,8.83788,8.73652,8.81905,882307.09756851,0
+BCX.US,D,20210505,000000,8.88716,8.93749,8.86401,8.92904,609379.50241446,0
+BCX.US,D,20210506,000000,8.9836,8.99216,8.91984,8.9836,723456.75775067,0
+BCX.US,D,20210507,000000,9.01952,9.13989,9.00156,9.13989,824302.38400013,0
+BCX.US,D,20210510,000000,9.24845,9.34065,9.23883,9.28399,1120842.8675053,0
+BCX.US,D,20210511,000000,9.21098,9.22057,9.11213,9.17447,554554.12757392,0
+BCX.US,D,20210512,000000,9.21098,9.25708,9.14949,9.19272,597121.2465139,0
+BCX.US,D,20210513,000000,9.22057,9.27533,9.05574,9.18311,517501.40196774,0
+BCX.US,D,20210514,000000,9.18311,9.24845,9.17544,9.21098,429120.15770531,0
+BCX.US,D,20210517,000000,9.21098,9.23883,9.18311,9.22057,542648.78451839,0
+BCX.US,D,20210518,000000,9.23019,9.25227,9.19272,9.22057,497858.00234246,0
+BCX.US,D,20210519,000000,9.14949,9.15141,8.8446,8.92818,657614.0476918,0
+BCX.US,D,20210520,000000,8.8909,8.91791,8.82663,8.86305,394561.7659537,0
+BCX.US,D,20210521,000000,8.88149,8.90032,8.83155,8.87238,292323.22705922,0
+BCX.US,D,20210524,000000,8.8909,9.01858,8.87238,9.01858,264963.63272183,0
+BCX.US,D,20210525,000000,9.03749,9.05574,8.90935,8.92818,286297.68267261,0
+BCX.US,D,20210526,000000,8.95489,8.95489,8.8909,8.90935,344295.10895508,0
+BCX.US,D,20210527,000000,8.97294,9.01012,8.91884,8.92818,232550.82614316,0
+BCX.US,D,20210528,000000,8.98264,9.047,8.95767,9.01012,226972.92931807,0
+BCX.US,D,20210601,000000,9.13989,9.21098,9.0643,9.19272,425983.50165194,0
+BCX.US,D,20210602,000000,9.22057,9.24845,9.18311,9.23883,400550.8739109,0
+BCX.US,D,20210603,000000,9.22057,9.24845,9.17447,9.22057,286701.60651883,0
+BCX.US,D,20210604,000000,9.23883,9.26668,9.19272,9.22057,303593.53520185,0
+BCX.US,D,20210607,000000,9.26668,9.26668,9.20138,9.23019,286589.17410804,0
+BCX.US,D,20210608,000000,9.25708,9.28399,9.18311,9.18311,570564.29466477,0
+BCX.US,D,20210609,000000,9.22057,9.23019,9.20138,9.21098,356598.12961181,0
+BCX.US,D,20210610,000000,9.28399,9.28399,9.19272,9.27533,480066.61437298,0
+BCX.US,D,20210611,000000,9.27533,9.33201,9.26668,9.28399,313609.38913131,0
+BCX.US,D,20210614,000000,9.34161,9.35603,9.23883,9.30319,558630.84350656,0
+BCX.US,D,20210615,000000,9.28399,9.28399,9.17447,9.19272,379879.96697571,0
+BCX.US,D,20210616,000000,9.21098,9.21098,9.13029,9.13029,536288.02498104,0
+BCX.US,D,20210617,000000,9.13029,9.13029,8.54828,8.71407,918309.41296631,0
+BCX.US,D,20210618,000000,8.63136,8.65894,8.44702,8.45625,624241.40145788,0
+BCX.US,D,20210621,000000,8.5208,8.64039,8.5208,8.60379,690006.03345369,0
+BCX.US,D,20210622,000000,8.64981,8.75106,8.64039,8.72338,294087.7912844,0
+BCX.US,D,20210623,000000,8.76027,8.83414,8.67737,8.72338,328446.30319457,0
+BCX.US,D,20210624,000000,8.75106,8.82472,8.75106,8.7788,286755.74064255,0
+BCX.US,D,20210625,000000,8.83414,8.87046,8.80628,8.85201,243344.33758069,0
+BCX.US,D,20210628,000000,8.84366,8.85201,8.70493,8.75106,292273.25709885,0
+BCX.US,D,20210629,000000,8.75106,8.79024,8.58535,8.65894,444032.02670909,0
+BCX.US,D,20210630,000000,8.66815,8.72338,8.64039,8.67737,499652.75675202,0
+BCX.US,D,20210701,000000,8.71407,8.79216,8.71407,8.76027,234582.93786442,0
+BCX.US,D,20210702,000000,8.80628,8.83414,8.74175,8.75106,316568.0272009,0
+BCX.US,D,20210706,000000,8.85201,8.93566,8.65894,8.68649,479404.51239823,0
+BCX.US,D,20210707,000000,8.72338,8.76027,8.6451,8.7328,322408.26631785,0
+BCX.US,D,20210708,000000,8.67737,8.69476,8.54828,8.59428,389514.79995745,0
+BCX.US,D,20210709,000000,8.62203,8.76931,8.62203,8.65894,225774.6913103,0
+BCX.US,D,20210712,000000,8.65894,8.65894,8.41015,8.43789,1214705.1917948,0
+BCX.US,D,20210713,000000,8.44702,8.48382,8.31812,8.42857,966886.4606803,0
+BCX.US,D,20210714,000000,8.51206,8.56738,8.3917,8.3917,886004.87463508,0
+BCX.US,D,20210715,000000,8.3454,8.43789,8.20651,8.2159,900120.34739564,0
+BCX.US,D,20210716,000000,8.23435,8.26212,7.91045,8.02168,4006181.2514919,0
+BCX.US,D,20210719,000000,7.89209,7.89209,7.62373,7.82737,1621574.1425686,0
+BCX.US,D,20210720,000000,7.81804,7.99382,7.71622,7.96598,539120.69710888,0
+BCX.US,D,20210721,000000,8.04003,8.22964,8.04003,8.16019,691715.42251431,0
+BCX.US,D,20210722,000000,8.17874,8.25279,8.0873,8.24349,675258.64890274,0
+BCX.US,D,20210723,000000,8.3917,8.40091,8.28056,8.32686,881295.20587125,0
+BCX.US,D,20210726,000000,8.31765,8.48411,8.29919,8.3917,333243.41938902,0
+BCX.US,D,20210727,000000,8.3917,8.42857,8.37306,8.3917,204376.0968274,0
+BCX.US,D,20210728,000000,8.42857,8.53972,8.41936,8.51206,310774.63492178,0
+BCX.US,D,20210729,000000,8.62292,8.65998,8.5304,8.63233,313633.33307064,0
+BCX.US,D,20210730,000000,8.62292,8.63233,8.53972,8.55825,203605.7266052,0
+BCX.US,D,20210802,000000,8.65067,8.65067,8.47488,8.50265,245716.86965691,0
+BCX.US,D,20210803,000000,8.48411,8.52107,8.41936,8.48411,232302.01738219,0
+BCX.US,D,20210804,000000,8.45635,8.49332,8.38236,8.3917,331367.46379389,0
+BCX.US,D,20210805,000000,8.40091,8.43789,8.33609,8.41936,257608.67918149,0
+BCX.US,D,20210806,000000,8.43789,8.46577,8.41005,8.41936,191231.91517132,0
+BCX.US,D,20210809,000000,8.41005,8.47488,8.3917,8.42857,199936.05764133,0
+BCX.US,D,20210810,000000,8.48411,8.62292,8.47488,8.55825,286702.64755967,0
+BCX.US,D,20210811,000000,8.66921,8.69696,8.56738,8.66921,417286.64646779,0
+BCX.US,D,20210812,000000,8.74317,8.74317,8.66921,8.73405,324795.37296583,0
+BCX.US,D,20210813,000000,8.77103,8.78054,8.72464,8.76181,201495.53682088,0
+BCX.US,D,20210816,000000,8.69678,8.69678,8.60398,8.67823,249972.64461414,0
+BCX.US,D,20210817,000000,8.64098,8.68746,8.60398,8.65969,215485.04363972,0
+BCX.US,D,20210818,000000,8.64098,8.65077,8.49236,8.49236,352611.98423234,0
+BCX.US,D,20210819,000000,8.43665,8.45509,8.13926,8.17643,668620.97250171,0
+BCX.US,D,20210820,000000,8.13004,8.19518,8.13004,8.17643,270465.53356552,0
+BCX.US,D,20210823,000000,8.2136,8.45509,8.20899,8.42743,293311.17481715,0
+BCX.US,D,20210824,000000,8.48304,8.57604,8.4646,8.52955,195929.09144505,0
+BCX.US,D,20210825,000000,8.53896,8.59103,8.38084,8.43665,792056.14395597,0
+BCX.US,D,20210826,000000,8.39948,8.48304,8.37162,8.48304,258175.0053989,0
+BCX.US,D,20210827,000000,8.52955,8.65969,8.51013,8.65969,249430.26233608,0
+BCX.US,D,20210830,000000,8.65969,8.74317,8.61312,8.64098,300774.39660494,0
+BCX.US,D,20210831,000000,8.65969,8.67728,8.60398,8.63184,222070.66799868,0
+BCX.US,D,20210901,000000,8.61312,8.65501,8.56067,8.60398,309608.66918007,0
+BCX.US,D,20210902,000000,8.64098,8.73405,8.64098,8.73405,281103.92991778,0
+BCX.US,D,20210903,000000,8.74317,8.78957,8.73405,8.75259,233384.69985664,0
+BCX.US,D,20210907,000000,8.71532,8.76181,8.67823,8.67823,271453.48132347,0
+BCX.US,D,20210908,000000,8.70609,8.70609,8.63184,8.65038,274781.68889153,0
+BCX.US,D,20210909,000000,8.61312,8.72464,8.61312,8.66891,161445.65463399,0
+BCX.US,D,20210910,000000,8.74317,8.74317,8.64098,8.64098,179110.03562089,0
+BCX.US,D,20210913,000000,8.66891,8.74317,8.66891,8.68746,224763.84065387,0
+BCX.US,D,20210914,000000,8.7621,8.7621,8.55691,8.61292,173877.76435496,0
+BCX.US,D,20210915,000000,8.65019,8.82761,8.65019,8.79006,268864.41275236,0
+BCX.US,D,20210916,000000,8.79006,8.79006,8.65019,8.65959,141314.00685437,0
+BCX.US,D,20210917,000000,8.57555,8.6036,8.35501,8.40756,486219.16574216,0
+BCX.US,D,20210920,000000,8.28622,8.32349,8.053,8.13686,471588.37776539,0
+BCX.US,D,20210921,000000,8.19296,8.23022,8.12763,8.21168,378632.80004844,0
+BCX.US,D,20210922,000000,8.2676,8.53828,8.2676,8.41697,214238.91775327,0
+BCX.US,D,20210923,000000,8.47286,8.52888,8.4449,8.46365,277752.81945122,0
+BCX.US,D,20210924,000000,8.4449,8.45404,8.19296,8.39824,275254.32143327,0
+BCX.US,D,20210927,000000,8.42629,8.53828,8.42629,8.50072,185128.29272162,0
+BCX.US,D,20210928,000000,8.50072,8.52888,8.39824,8.40756,238738.77290094,0
+BCX.US,D,20210929,000000,8.47286,8.47286,8.36096,8.36096,299638.62104762,0
+BCX.US,D,20210930,000000,8.40756,8.43551,8.3329,8.3329,408641.84332569,0
+BCX.US,D,20211001,000000,8.36096,8.47286,8.36096,8.45404,248869.14132289,0
+BCX.US,D,20211004,000000,8.47286,8.53828,8.4449,8.52888,180382.18752836,0
+BCX.US,D,20211005,000000,8.5474,8.56613,8.43551,8.52888,549499.8742918,0
+BCX.US,D,20211006,000000,8.46834,8.50072,8.35155,8.45404,184681.68620092,0
+BCX.US,D,20211007,000000,8.38882,8.5162,8.38882,8.45404,311045.30554039,0
+BCX.US,D,20211008,000000,8.50072,8.58487,8.50072,8.53828,154348.87922218,0
+BCX.US,D,20211011,000000,8.57555,8.75288,8.57555,8.66882,339789.48419605,0
+BCX.US,D,20211012,000000,8.73424,8.75116,8.67823,8.67823,251744.49612521,0
+BCX.US,D,20211013,000000,8.70619,8.73424,8.65019,8.72474,215081.11979348,0
+BCX.US,D,20211014,000000,8.81848,8.83722,8.79033,8.79033,264675.26440894,0
+BCX.US,D,20211015,000000,8.8281,8.93088,8.8281,8.91225,263877.82712489,0
+BCX.US,D,20211018,000000,8.90292,8.92175,8.87487,8.90292,224393.23011455,0
+BCX.US,D,20211019,000000,8.93991,8.93991,8.884,8.8936,139574.42760936,0
+BCX.US,D,20211020,000000,8.93088,8.96814,8.8983,8.93991,275945.57255155,0
+BCX.US,D,20211021,000000,8.90292,8.91692,8.79033,8.8281,171257.46455865,0
+BCX.US,D,20211022,000000,8.83722,8.94931,8.80906,8.93991,401479.48234091,0
+BCX.US,D,20211025,000000,8.93991,9.03375,8.93991,9.02424,179653.45893979,0
+BCX.US,D,20211026,000000,9.03375,9.04326,8.93991,8.93991,190148.19165602,0
+BCX.US,D,20211027,000000,8.8936,8.93991,8.80906,8.80906,304973.95535678,0
+BCX.US,D,20211028,000000,8.80906,8.93088,8.80906,8.90292,342571.1453227,0
+BCX.US,D,20211029,000000,8.8936,8.91225,8.85585,8.90292,221742.74013384,0
+BCX.US,D,20211101,000000,8.8936,8.9447,8.87487,8.90292,276157.94488308,0
+BCX.US,D,20211102,000000,8.92175,8.94931,8.81406,8.87487,281996.10191837,0
+BCX.US,D,20211103,000000,8.87487,8.92636,8.83249,8.8936,164506.31470599,0
+BCX.US,D,20211104,000000,8.94931,8.96814,8.81848,8.84671,199345.78748461,0
+BCX.US,D,20211105,000000,8.87487,8.91225,8.85595,8.8936,253649.6008639,0
+BCX.US,D,20211108,000000,8.90292,8.98743,8.8983,8.96814,394742.90706001,0
+BCX.US,D,20211109,000000,8.97756,8.97756,8.90292,8.94931,173891.2978859,0
+BCX.US,D,20211110,000000,8.93991,9.01483,8.85595,8.87487,185833.07737086,0
+BCX.US,D,20211111,000000,8.96814,9.06238,8.95863,9.05287,489160.10611746,0
+BCX.US,D,20211112,000000,9.12933,9.14278,9.05287,9.09109,259739.68978264,0
+BCX.US,D,20211115,000000,9.2686,9.2686,9.04326,9.11972,476713.42182471,0
+BCX.US,D,20211116,000000,9.18408,9.18408,9.08141,9.11972,288965.87034761,0
+BCX.US,D,20211117,000000,9.11972,9.11972,9.07188,9.10059,205482.72324119,0
+BCX.US,D,20211118,000000,9.10059,9.12741,8.97756,9.02424,515238.17917982,0
+BCX.US,D,20211119,000000,8.96814,8.97756,8.80821,8.82713,398582.26568091,0
+BCX.US,D,20211122,000000,8.84587,8.93991,8.83626,8.91165,245534.68750976,0
+BCX.US,D,20211123,000000,8.93991,9.0053,8.93991,8.95863,175293.57989847,0
+BCX.US,D,20211124,000000,8.95863,9.0053,8.954,8.97756,172283.93082769,0
+BCX.US,D,20211126,000000,8.81753,8.81753,8.6107,8.6669,295303.72698646,0
+BCX.US,D,20211129,000000,8.75173,8.83626,8.71397,8.79879,148269.20071184,0
+BCX.US,D,20211130,000000,8.75173,8.83626,8.64827,8.69524,336421.71707603,0
+BCX.US,D,20211201,000000,8.78917,8.91165,8.54463,8.54463,309569.10962812,0
+BCX.US,D,20211202,000000,8.53531,8.70466,8.53531,8.63876,382776.14259488,0
+BCX.US,D,20211203,000000,8.6669,8.76103,8.55415,8.58237,206343.66401655,0
+BCX.US,D,20211206,000000,8.62934,8.72347,8.62934,8.65766,197767.56956993,0
+BCX.US,D,20211207,000000,8.78007,8.86457,8.73298,8.78917,193616.93973761,0
+BCX.US,D,20211208,000000,8.83626,8.84587,8.78917,8.82713,212496.21538574,0
+BCX.US,D,20211209,000000,8.76103,8.82232,8.72347,8.73298,176979.02501976,0
+BCX.US,D,20211210,000000,8.77045,8.80821,8.69043,8.76103,229027.94393783,0
+BCX.US,D,20211213,000000,8.73298,8.76103,8.58237,8.58237,229150.78675707,0
+BCX.US,D,20211214,000000,8.56815,8.63876,8.43166,8.45999,497935.03936469,0
+BCX.US,D,20211215,000000,8.45999,8.47872,8.35634,8.45999,362863.11339182,0
+BCX.US,D,20211216,000000,8.47881,8.63012,8.46883,8.5545,344410.66448842,0
+BCX.US,D,20211217,000000,8.52607,8.54501,8.42215,8.45999,480016.64441262,0
+BCX.US,D,20211220,000000,8.37489,8.37489,8.16221,8.20468,657205.95968221,0
+BCX.US,D,20211221,000000,8.25203,8.41273,8.25203,8.41273,390498.58355201,0
+BCX.US,D,20211222,000000,8.42215,8.48844,8.34655,8.45999,423375.69434572,0
+BCX.US,D,20211223,000000,8.46931,8.61129,8.46931,8.57333,240466.90069669,0
+BCX.US,D,20211227,000000,8.60177,8.74347,8.50993,8.74347,357770.34159855,0
+BCX.US,D,20211228,000000,8.76239,8.82866,8.72454,8.72464,292790.65439675,0
+BCX.US,D,20211229,000000,8.74347,8.81915,8.72464,8.80955,332039.97617705,0
+BCX.US,D,20211230,000000,8.80955,8.82875,8.75308,8.77189,238478.51269073,0
+BCX.US,D,20211231,000000,8.82875,8.87602,8.7814,8.83798,340909.64414078,0
+BCX.US,D,20220103,000000,8.85692,8.93729,8.82875,8.88524,415453.37354712,0
+BCX.US,D,20220104,000000,8.97045,9.06046,8.97045,9.03653,290136.00025267,0
+BCX.US,D,20220105,000000,9.06525,9.16872,8.97506,8.98936,428176.97470354,0
+BCX.US,D,20220106,000000,9.03653,9.10351,8.93729,9.02712,271381.64950544,0
+BCX.US,D,20220107,000000,9.07477,9.2446,9.03653,9.22537,454718.31094005,0
+BCX.US,D,20220110,000000,9.22537,9.2446,9.12357,9.235,289799.74406107,0
+BCX.US,D,20220111,000000,9.26284,9.43767,9.23019,9.40501,422813.53229168,0
+BCX.US,D,20220112,000000,9.45207,9.56639,9.43286,9.50876,416578.73869604,0
+BCX.US,D,20220113,000000,9.48956,9.60482,9.44247,9.4809,337661.59671744,0
+BCX.US,D,20220114,000000,9.44247,9.55678,9.40501,9.54718,229477.67358108,0
+BCX.US,D,20220118,000000,9.56639,9.5856,9.46168,9.55678,347891.90506008,0
+BCX.US,D,20220119,000000,9.61441,9.66056,9.50876,9.54718,381105.27204536,0
+BCX.US,D,20220120,000000,9.55678,9.67976,9.49915,9.52795,302659.72156766,0
+BCX.US,D,20220121,000000,9.42326,9.44247,8.96824,9.0347,832337.13720952,0
+BCX.US,D,20220124,000000,8.88274,8.97776,8.54106,8.96824,764927.66068525,0
+BCX.US,D,20220125,000000,8.83529,9.19562,8.76892,9.08235,371908.71725763,0
+BCX.US,D,20220126,000000,9.186,9.28685,9.02521,9.09205,281040.42642651,0
+BCX.US,D,20220127,000000,9.22443,9.26189,9.06333,9.14855,244672.70569356,0
+BCX.US,D,20220128,000000,9.14855,9.17736,9.00618,9.17736,242755.10846478,0
+BCX.US,D,20220131,000000,9.13893,9.21481,9.11118,9.21481,262413.08266184,0
+BCX.US,D,20220201,000000,9.21481,9.49915,9.21193,9.49915,297783.48626928,0
+BCX.US,D,20220202,000000,9.52795,9.576,9.3954,9.52795,653656.01041504,0
+BCX.US,D,20220203,000000,9.48956,9.48956,9.40598,9.44247,229419.37529399,0
+BCX.US,D,20220204,000000,9.4713,9.576,9.44247,9.50876,251532.12379367,0
+BCX.US,D,20220207,000000,9.49915,9.61441,9.4953,9.55678,459685.11679154,0
+BCX.US,D,20220208,000000,9.53277,9.60482,9.46168,9.53757,307256.95792068,0
+BCX.US,D,20220209,000000,9.60482,9.69899,9.53757,9.64131,216932.09040844,0
+BCX.US,D,20220210,000000,9.63267,9.81331,9.62404,9.63267,463397.4684299,0
+BCX.US,D,20220211,000000,9.68931,9.79413,9.6125,9.74597,212504.54371247,0
+BCX.US,D,20220214,000000,9.74597,9.74597,9.56544,9.60385,303088.63039407,0
+BCX.US,D,20220215,000000,9.57503,9.58464,9.47032,9.48956,341974.62892092,0
+BCX.US,D,20220216,000000,9.52701,9.68931,9.52701,9.59424,328523.34021679,0
+BCX.US,D,20220217,000000,9.60385,9.67976,9.55583,9.63267,273299.24673421,0
+BCX.US,D,20220218,000000,9.61346,9.64131,9.50779,9.5462,285752.17727201,0
+BCX.US,D,20220222,000000,9.61346,9.6221,9.36562,9.40405,270232.34041718,0
+BCX.US,D,20220223,000000,9.47032,9.53663,9.43191,9.52701,316530.54973063,0
+BCX.US,D,20220224,000000,9.65091,9.67011,9.2984,9.47993,549948.56289418,0
+BCX.US,D,20220225,000000,9.51739,9.77481,9.47801,9.77481,367953.80310339,0
+BCX.US,D,20220228,000000,9.77481,9.88809,9.58464,9.87953,486721.98846828,0
+BCX.US,D,20220301,000000,9.87953,9.96311,9.7182,9.79413,601054.29881048,0
+BCX.US,D,20220302,000000,9.90824,9.96599,9.8228,9.95644,289542.60697342,0
+BCX.US,D,20220303,000000,9.95644,10.061,9.87953,10.0323,666973.0048507,0
+BCX.US,D,20220304,000000,10.0323,10.0898,9.92744,10.0898,382338.90544173,0
+BCX.US,D,20220307,000000,10.1851,10.2514,9.94673,10.0515,558461.15384948,0
+BCX.US,D,20220308,000000,10.1371,10.2706,10.0226,10.2415,490951.73740449,0
+BCX.US,D,20220309,000000,10.1179,10.2425,9.77481,9.88908,421775.61457337,0
+BCX.US,D,20220310,000000,9.89885,10.3464,9.88425,10.3367,573020.11000825,0
+BCX.US,D,20220311,000000,10.1753,10.3176,10.11,10.2043,291364.42844482,0
+BCX.US,D,20220314,000000,10.1033,10.1033,9.66334,9.70183,371311.159815,0
+BCX.US,D,20220315,000000,9.52893,9.55775,9.37619,9.40501,620481.16194089,0
+BCX.US,D,20220316,000000,9.3954,9.60577,9.3666,9.49049,323140.11802893,0
+BCX.US,D,20220317,000000,9.56735,9.9026,9.56735,9.88327,488309.57575052,0
+BCX.US,D,20220318,000000,9.83533,9.96022,9.63459,9.86408,481120.14770387,0
+BCX.US,D,20220321,000000,9.95057,10.2464,9.89301,10.2273,409697.45873829,0
+BCX.US,D,20220322,000000,10.2656,10.457,10.1705,10.4481,536238.05502068,0
+BCX.US,D,20220323,000000,10.4954,10.7152,10.4481,10.6778,456506.81910454,0
+BCX.US,D,20220324,000000,10.744,10.8113,10.6306,10.8113,386344.83059718,0
+BCX.US,D,20220325,000000,10.7631,11.0504,10.7631,10.9833,575230.23971329,0
+BCX.US,D,20220328,000000,10.8785,10.8785,10.7729,10.7729,319950.3688927,0
+BCX.US,D,20220329,000000,10.7729,10.7729,10.5431,10.6681,572773.38332898,0
+BCX.US,D,20220330,000000,10.6872,10.9351,10.5722,10.5817,509321.94408148,0
+BCX.US,D,20220331,000000,10.6298,10.8497,10.5481,10.5624,574102.79248271,0
+BCX.US,D,20220401,000000,10.5722,10.8882,10.5722,10.8882,285255.60079094,0
+BCX.US,D,20220404,000000,10.9449,11.0026,10.8017,10.9351,308254.27504617,0
+BCX.US,D,20220405,000000,10.9544,10.9833,10.649,10.7057,285170.23544201,0
+BCX.US,D,20220406,000000,10.6587,10.8402,10.6202,10.7825,468429.85985437,0
+BCX.US,D,20220407,000000,10.8113,10.8785,10.6105,10.7152,317291.55058526,0
+BCX.US,D,20220408,000000,10.7631,10.9622,10.649,10.6681,315772.67199851,0
+BCX.US,D,20220411,000000,10.6202,10.6587,10.4954,10.5338,313907.12681178,0
+BCX.US,D,20220412,000000,10.6298,10.869,10.6202,10.8113,283611.7973033,0
+BCX.US,D,20220413,000000,10.8449,10.9795,10.768,10.9505,273547.01445434,0
+BCX.US,D,20220414,000000,10.9505,11.0466,10.8545,11.0081,231173.52911075,0
+BCX.US,D,20220418,000000,11.0466,11.1427,11.0179,11.0754,402054.13688504,0
+BCX.US,D,20220419,000000,11.0563,11.1331,10.9987,11.0754,378422.50979858,0
+BCX.US,D,20220420,000000,11.1619,11.1619,10.9505,11.0273,288257.96257584,0
+BCX.US,D,20220421,000000,11.0371,11.0376,10.7009,10.7201,352328.82112363,0
+BCX.US,D,20220422,000000,10.7201,10.726,10.3166,10.355,473903.65259536,0
+BCX.US,D,20220425,000000,10.1149,10.1245,9.55775,9.9034,813807.65128389,0
+BCX.US,D,20220426,000000,9.86508,10.0668,9.86508,9.88425,244055.36847497,0
+BCX.US,D,20220427,000000,9.96122,10.1724,9.94198,10.0573,325469.96743067,0
+BCX.US,D,20220428,000000,10.2302,10.3934,10.0379,10.3839,313747.84756315,0
+BCX.US,D,20220429,000000,10.4992,10.5856,10.259,10.3454,337090.06529582,0
+BCX.US,D,20220502,000000,10.2302,10.355,10.1599,10.2878,196362.16443482,0
+BCX.US,D,20220503,000000,10.3262,10.5279,10.2591,10.48,240535.60939218,0
+BCX.US,D,20220504,000000,10.6048,10.6624,10.4126,10.5951,444930.44495472,0
+BCX.US,D,20220505,000000,10.6048,10.672,10.259,10.3262,265912.02092782,0
+BCX.US,D,20220506,000000,10.3647,10.5951,10.259,10.5951,299513.69614672,0
+BCX.US,D,20220509,000000,10.4992,10.4992,9.894,9.92279,396379.42326176,0
+BCX.US,D,20220510,000000,9.99961,10.134,9.74029,9.84589,292250.35420037,0
+BCX.US,D,20220511,000000,9.93238,10.1821,9.92279,9.97077,244076.18929178,0
+BCX.US,D,20220512,000000,9.99006,10.0285,9.70183,9.894,257821.05151301,0
+BCX.US,D,20220513,000000,10.0628,10.2268,9.94699,10.0724,294824.10227837,0
+BCX.US,D,20220516,000000,10.0724,10.2133,10.0628,10.1302,202160.62697992,0
+BCX.US,D,20220517,000000,10.246,10.5742,10.1882,10.5356,270181.49061608,0
+BCX.US,D,20220518,000000,10.5164,10.5542,10.275,10.3618,335246.27734535,0
+BCX.US,D,20220519,000000,10.275,10.4679,10.1207,10.1593,544698.62979509,0
+BCX.US,D,20220520,000000,10.2846,10.333,9.91824,10.0917,253578.95208373,0
+BCX.US,D,20220523,000000,10.1495,10.304,10.1495,10.2268,283214.34861994,0
+BCX.US,D,20220524,000000,10.2268,10.275,10.1015,10.1786,291168.39286373,0
+BCX.US,D,20220525,000000,10.2268,10.2412,10.111,10.2268,288720.19733287,0
+BCX.US,D,20220526,000000,10.2268,10.2943,10.2026,10.2268,324660.57837977,0
+BCX.US,D,20220527,000000,10.2557,10.3907,10.2075,10.3618,176184.04933619,0
+BCX.US,D,20220531,000000,10.4872,10.5644,10.4014,10.4293,246418.86117466,0
+BCX.US,D,20220601,000000,10.5742,10.5742,10.3425,10.4584,246077.85510793,0
+BCX.US,D,20220602,000000,10.4971,10.661,10.4971,10.6127,178719.31024577,0
+BCX.US,D,20220603,000000,10.6319,10.661,10.5258,10.6418,149903.77935941,0
+BCX.US,D,20220606,000000,10.7091,10.7284,10.6183,10.6996,198182.56836543,0
+BCX.US,D,20220607,000000,10.7091,10.8154,10.6728,10.8154,142755.089869,0
+BCX.US,D,20220608,000000,10.8442,10.8442,10.7091,10.7477,173546.17565877,0
+BCX.US,D,20220609,000000,10.7575,10.7575,10.5258,10.7091,347441.64932509,0
+BCX.US,D,20220610,000000,10.6803,10.6894,10.5549,10.6418,343306.04383478,0
+BCX.US,D,20220613,000000,10.5066,10.5164,10.0628,10.0917,349467.99236612,0
+BCX.US,D,20220614,000000,10.145,10.2418,9.62179,9.71869,344492.78427003,0
+BCX.US,D,20220615,000000,9.77686,10.0191,9.68961,10.0191,794857.7577765,0
+BCX.US,D,20220616,000000,9.85435,9.86399,9.43767,9.54425,475113.13697802,0
+BCX.US,D,20220617,000000,9.49582,9.54465,9.17607,9.18576,238938.4613534,0
+BCX.US,D,20220621,000000,9.25359,9.50221,9.22451,9.27295,263749.57886879,0
+BCX.US,D,20220622,000000,9.09854,9.15667,8.79816,8.81755,593864.07233461,0
+BCX.US,D,20220623,000000,8.866,8.88537,8.40089,8.47842,877637.16528491,0
+BCX.US,D,20220624,000000,8.54624,8.78848,8.51717,8.70126,434817.38874007,0
+BCX.US,D,20220627,000000,8.82724,9.01132,8.75941,8.92412,377147.35643028,0
+BCX.US,D,20220628,000000,9.13731,9.21481,9.01132,9.05009,207970.2319418,0
+BCX.US,D,20220629,000000,9.13731,9.14699,8.91446,8.93381,196784.02077134,0
+BCX.US,D,20220630,000000,8.87567,8.91446,8.68189,8.70126,334097.11076508,0
+BCX.US,D,20220701,000000,8.69158,8.72065,8.50747,8.70126,259496.56879097,0
+BCX.US,D,20220705,000000,8.57529,8.62374,8.11021,8.23616,727391.6634287,0
+BCX.US,D,20220706,000000,7.95517,8.06176,7.66448,7.8389,1949931.3302855,0
+BCX.US,D,20220707,000000,7.94548,8.22647,7.94548,8.14896,960101.80257398,0
+BCX.US,D,20220708,000000,8.17803,8.25555,8.08113,8.18772,435585.22166846,0
+BCX.US,D,20220711,000000,8.11021,8.19741,8.06176,8.15865,348463.01716724,0
+BCX.US,D,20220712,000000,8.06176,8.28461,7.97454,8.07145,278123.74153898,0
+BCX.US,D,20220713,000000,7.93579,8.17803,7.93579,8.11021,494835.29727579,0
+BCX.US,D,20220714,000000,7.96894,7.96894,7.79359,7.93972,410857.78209777,0
+BCX.US,D,20220715,000000,8.01766,8.02779,7.86176,8.00792,376155.40577611,0
+BCX.US,D,20220718,000000,8.13457,8.24172,8.0761,8.08584,393073.93053529,0
+BCX.US,D,20220719,000000,8.13457,8.30016,8.13457,8.25147,248619.78457088,0
+BCX.US,D,20220720,000000,8.22223,8.3781,8.20276,8.33913,385627.80879016,0
+BCX.US,D,20220721,000000,8.27094,8.41707,8.2125,8.39759,284873.17963488,0
+BCX.US,D,20220722,000000,8.44631,8.5145,8.31966,8.3294,245241.62263772,0
+BCX.US,D,20220725,000000,8.40734,8.5145,8.39759,8.5145,164308.41764817,0
+BCX.US,D,20220726,000000,8.53398,8.59243,8.49969,8.5145,135223.99339586,0
+BCX.US,D,20220727,000000,8.59243,8.71909,8.5145,8.66062,157497.69008009,0
+BCX.US,D,20220728,000000,8.70933,8.81649,8.62175,8.7678,218134.20837729,0
+BCX.US,D,20220729,000000,8.85546,9.02595,8.85546,8.94314,287001.08291275,0
+BCX.US,D,20220801,000000,8.88468,8.98211,8.80676,8.94314,133814.62957507,0
+BCX.US,D,20220802,000000,8.90418,8.96263,8.80676,8.82624,151008.25229782,0
+BCX.US,D,20220803,000000,8.85546,8.93339,8.71909,8.72882,198491.39259087,0
+BCX.US,D,20220804,000000,8.71909,8.77752,8.67037,8.72882,288952.43078117,0
+BCX.US,D,20220805,000000,8.68985,8.85546,8.68985,8.80676,115699.2233774,0
+BCX.US,D,20220808,000000,8.83598,8.89443,8.80676,8.81649,240688.13544977,0
+BCX.US,D,20220809,000000,8.85546,8.94109,8.85546,8.87495,157015.24215892,0
+BCX.US,D,20220810,000000,8.87495,9.12805,8.87495,9.06979,182289.35431889,0
+BCX.US,D,20220811,000000,9.19642,9.29112,9.16722,9.25488,182708.16017387,0
+BCX.US,D,20220812,000000,9.24021,9.30872,9.17247,9.29894,173233.48646153,0
+BCX.US,D,20220815,000000,9.14232,9.19127,9.08359,9.12274,328579.38209199,0
+BCX.US,D,20220816,000000,9.11296,9.36745,9.11296,9.33808,280334.27446692,0
+BCX.US,D,20220817,000000,9.29894,9.32379,9.19127,9.26956,200182.87012328,0
+BCX.US,D,20220818,000000,9.34788,9.40661,9.33162,9.37723,110455.79676028,0
+BCX.US,D,20220819,000000,9.37723,9.37723,9.24021,9.26956,167253.92914048,0
+BCX.US,D,20220822,000000,9.19127,9.2499,9.13252,9.20105,148588.88347917,0
+BCX.US,D,20220823,000000,9.28914,9.51428,9.28914,9.45554,123106.54993072,0
+BCX.US,D,20220824,000000,9.47513,9.54364,9.38213,9.4947,132367.55917648,0
+BCX.US,D,20220825,000000,9.4947,9.59257,9.40661,9.53384,205957.08129338,0
+BCX.US,D,20220826,000000,9.50449,9.64152,9.43597,9.44576,207928.81299158,0
+BCX.US,D,20220829,000000,9.47513,9.62195,9.47513,9.53384,181482.06766951,0
+BCX.US,D,20220830,000000,9.53384,9.53384,9.20105,9.25978,272401.37465522,0
+BCX.US,D,20220831,000000,9.24021,9.29894,9.15211,9.19127,166147.51181968,0
+BCX.US,D,20220901,000000,9.11296,9.11296,8.89761,8.91718,359825.71058414,0
+BCX.US,D,20220902,000000,9.11296,9.21084,9.03279,9.08359,106306.98721289,0
+BCX.US,D,20220906,000000,9.17168,9.20105,8.9858,9.01507,281750.24344814,0
+BCX.US,D,20220907,000000,8.93678,9.02486,8.89125,8.99549,304224.91993983,0
+BCX.US,D,20220908,000000,8.96613,9.04365,8.92217,9.00528,237629.42642704,0
+BCX.US,D,20220909,000000,9.18147,9.25978,9.15211,9.2304,93931.050533026,0
+BCX.US,D,20220912,000000,9.3283,9.35766,9.26956,9.27935,170308.58083876,0
+BCX.US,D,20220913,000000,9.17168,9.21573,9.02486,9.04444,454612.88089079,0
+BCX.US,D,20220914,000000,9.01984,9.16739,8.97066,9.09853,252248.47161442,0
+BCX.US,D,20220915,000000,9.02968,9.02968,8.90673,8.95099,173512.19540261,0
+BCX.US,D,20220916,000000,8.86247,8.89719,8.75427,8.82312,250440.87288103,0
+BCX.US,D,20220919,000000,8.72476,8.94312,8.72476,8.94115,181133.99951071,0
+BCX.US,D,20220920,000000,8.94115,8.94115,8.82312,8.89492,211681.1981283,0
+BCX.US,D,20220921,000000,8.94115,8.96574,8.76411,8.76411,278155.69238096,0
+BCX.US,D,20220922,000000,8.83295,8.86452,8.75427,8.78377,226217.21988868,0
+BCX.US,D,20220923,000000,8.69525,8.76411,8.26246,8.33131,470885.56993048,0
+BCX.US,D,20220926,000000,8.29196,8.32148,8.05589,8.11491,526360.95805462,0
+BCX.US,D,20220927,000000,8.27229,8.33131,8.15426,8.24277,260808.64109424,0
+BCX.US,D,20220928,000000,8.31163,8.55755,8.28212,8.5182,208926.08419834,0
+BCX.US,D,20220929,000000,8.45918,8.49853,8.35098,8.44934,235139.31577406,0
+BCX.US,D,20220930,000000,8.46901,8.55755,8.39043,8.5477,547182.90949359,0
+BCX.US,D,20221003,000000,8.73459,8.85262,8.68542,8.82312,196611.43658444,0
+BCX.US,D,20221004,000000,9.00017,9.1969,9.00017,9.12805,209831.91685944,0
+BCX.US,D,20221005,000000,9.05919,9.25789,8.94115,9.20673,228548.39193349,0
+BCX.US,D,20221006,000000,9.17722,9.22641,9.06972,9.13787,440848.72821062,0
+BCX.US,D,20221007,000000,9.09853,9.10837,8.95099,9.02968,280412.64917968,0
+BCX.US,D,20221010,000000,9.11821,9.17703,8.82312,8.88214,297274.75974883,0
+BCX.US,D,20221011,000000,8.85262,8.95099,8.74443,8.76411,330447.95810114,0
+BCX.US,D,20221012,000000,8.71492,8.81328,8.66574,8.76411,240096.48755359,0
+BCX.US,D,20221013,000000,8.62756,8.9788,8.62756,8.85513,466699.17033261,0
+BCX.US,D,20221014,000000,8.80566,8.85513,8.67703,8.67703,436604.1528864,0
+BCX.US,D,20221017,000000,8.83534,8.92438,8.81061,8.83534,167148.83463872,0
+BCX.US,D,20221018,000000,8.8947,9.00354,8.75619,8.83534,184388.58183713,0
+BCX.US,D,20221019,000000,8.80566,8.9046,8.79577,8.84523,191930.5290491,0
+BCX.US,D,20221020,000000,8.87492,9.00354,8.81555,8.83534,256536.37302342,0
+BCX.US,D,20221021,000000,8.83534,9.03322,8.82545,8.99364,239001.49736268,0
+BCX.US,D,20221024,000000,8.98375,9.04311,8.92438,8.94418,265845.04815372,0
+BCX.US,D,20221025,000000,8.8947,9.05301,8.87492,9.03322,289533.15011123,0
+BCX.US,D,20221026,000000,9.0629,9.28056,9.04311,9.21131,198556.76945673,0
+BCX.US,D,20221027,000000,9.33004,9.33004,9.21131,9.27068,269495.74680417,0
+BCX.US,D,20221028,000000,9.31025,9.31025,9.17668,9.21131,187359.07002475,0
+BCX.US,D,20221031,000000,9.20142,9.36111,9.20142,9.28056,235876.36994652,0
+BCX.US,D,20221101,000000,9.40919,9.40919,9.3063,9.33004,194159.15322525,0
+BCX.US,D,20221102,000000,9.33993,9.3993,9.14205,9.18163,195184.01713211,0
+BCX.US,D,20221103,000000,9.08269,9.21131,9.00354,9.15195,168763.95547022,0
+BCX.US,D,20221104,000000,9.37951,9.5576,9.33004,9.46855,228169.67636687,0
+BCX.US,D,20221107,000000,9.53781,9.53781,9.38099,9.40919,438859.05562426,0
+BCX.US,D,20221108,000000,9.3894,9.5576,9.35972,9.45867,249215.7721582,0
+BCX.US,D,20221109,000000,9.40919,9.41909,9.16184,9.20142,365731.88265716,0
+BCX.US,D,20221110,000000,9.37951,9.51803,9.33993,9.49823,251023.93934692,0
+BCX.US,D,20221111,000000,9.61696,9.7258,9.54771,9.65654,338034.2786104,0
+BCX.US,D,20221114,000000,9.62869,9.69832,9.5889,9.64858,216106.51876402,0
+BCX.US,D,20221115,000000,9.69832,9.73811,9.61874,9.71821,260127.86330391,0
+BCX.US,D,20221116,000000,9.70827,9.71821,9.59885,9.65853,319790.11581749,0
+BCX.US,D,20221117,000000,9.59885,9.63864,9.47958,9.63864,214710.11683733,0
+BCX.US,D,20221118,000000,9.57895,9.5889,9.51927,9.54911,361081.99222853,0
+BCX.US,D,20221121,000000,9.40986,9.52922,9.33028,9.47948,355279.23346622,0
+BCX.US,D,20221122,000000,9.54911,9.76297,9.54911,9.71821,357938.3285678,0
+BCX.US,D,20221123,000000,9.65853,9.79779,9.65853,9.77789,370676.85183136,0
+BCX.US,D,20221125,000000,9.81768,9.88731,9.77789,9.85747,91759.390248226,0
+BCX.US,D,20221128,000000,9.72816,9.80773,9.68837,9.72816,291547.40931892,0
+BCX.US,D,20221129,000000,9.80773,9.95694,9.80773,9.93705,234834.79197663,0
+BCX.US,D,20221130,000000,10.0863,10.131,9.94699,10.0962,279589.02132902,0
+BCX.US,D,20221201,000000,10.1658,10.1658,9.93705,9.93705,294313.06929036,0
+BCX.US,D,20221202,000000,9.86742,10.0266,9.86742,9.93705,204283.85018384,0
+BCX.US,D,20221205,000000,9.96689,10.0763,9.77789,9.78784,194290.88031249,0
+BCX.US,D,20221206,000000,9.758,9.96251,9.63864,9.67842,216047.20435533,0
+BCX.US,D,20221207,000000,9.64858,9.74805,9.56901,9.5889,256722.81411335,0
+BCX.US,D,20221208,000000,9.65853,9.71006,9.51927,9.52922,265863.26502585,0
+BCX.US,D,20221209,000000,9.50933,9.59885,9.40986,9.44964,390770.36177287,0
+BCX.US,D,20221212,000000,9.47948,9.57876,9.4198,9.55906,281822.86228014,0
+BCX.US,D,20221213,000000,9.67842,9.91715,9.54911,9.73811,765856.58642674,0
+BCX.US,D,20221214,000000,9.69832,9.83758,9.69832,9.758,324674.00390954,0
+BCX.US,D,20221215,000000,9.75,9.75,9.62,9.73,330040,0
+BCX.US,D,20221216,000000,9.65,9.75,9.6,9.72,428430,0
+BCX.US,D,20221219,000000,9.72,9.84,9.655,9.66,308072,0
+BCX.US,D,20221220,000000,9.69,9.79,9.61,9.62,637916,0
+BCX.US,D,20221221,000000,9.72,9.79,9.65,9.65,598824,0
+BCX.US,D,20221222,000000,9.67,9.67,9.39,9.54,490834,0
+BCX.US,D,20221223,000000,9.57,9.84,9.57,9.84,498882,0
+BCX.US,D,20221227,000000,9.87,9.93,9.75,9.84,389636,0
+BCX.US,D,20221228,000000,9.82,9.83,9.7025,9.73,369393,0
+BCX.US,D,20221229,000000,9.76,9.91,9.73,9.85,370485,0
+BCX.US,D,20221230,000000,9.89,9.99,9.81,9.97,358167,0
+BCX.US,D,20230103,000000,9.95,9.95,9.69,9.77,244148,0
+BCX.US,D,20230104,000000,9.74,9.82,9.57,9.62,384989,0
+BCX.US,D,20230105,000000,9.55,9.68,9.55,9.61,255944,0
+BCX.US,D,20230106,000000,9.72,9.96,9.72,9.91,206036,0
+BCX.US,D,20230109,000000,9.99,10.0499,9.9,9.9,217986,0
+BCX.US,D,20230110,000000,9.94,10.09,9.9086,10.09,214792,0
+BCX.US,D,20230111,000000,10.12,10.23,10.0868,10.21,255298,0
+BCX.US,D,20230112,000000,10.24,10.35,10.1563,10.32,235347,0
+BCX.US,D,20230113,000000,10.34,10.3436,10.22,10.23,384811,0
+BCX.US,D,20230117,000000,10.27,10.435,10.2,10.4,1262127,0
+BCX.US,D,20230118,000000,10.47,10.585,10.31,10.34,290185,0
+BCX.US,D,20230119,000000,10.36,10.42,10.325,10.36,363568,0
+BCX.US,D,20230120,000000,10.36,10.525,10.285,10.48,285217,0
+BCX.US,D,20230123,000000,10.54,10.59,10.509,10.56,293431,0
+BCX.US,D,20230124,000000,10.45,10.59,10.2,10.5,464548,0
+BCX.US,D,20230125,000000,10.5,10.5,10.36,10.38,484998,0
+BCX.US,D,20230126,000000,10.48,10.57,10.38,10.41,666124,0
+BCX.US,D,20230127,000000,10.43,10.4945,10.34,10.4,349827,0
+BCX.US,D,20230130,000000,10.39,10.43,10.34,10.37,243282,0
+BCX.US,D,20230131,000000,10.42,10.54,10.34,10.54,234764,0
+BCX.US,D,20230201,000000,10.54,10.585,10.35,10.53,165158,0
+BCX.US,D,20230202,000000,10.53,10.57,10.335,10.41,250544,0
+BCX.US,D,20230203,000000,10.36,10.4898,10.27,10.29,180258,0
+BCX.US,D,20230206,000000,10.32,10.36,10.1,10.17,221634,0
+BCX.US,D,20230207,000000,10.2,10.32,10.14,10.32,272776,0
+BCX.US,D,20230208,000000,10.32,10.35,10.22,10.22,181620,0
+BCX.US,D,20230209,000000,10.26,10.27,10.1,10.12,262415,0
+BCX.US,D,20230210,000000,10.21,10.31,10.1757,10.31,164079,0
+BCX.US,D,20230213,000000,10.32,10.3587,10.23,10.32,235275,0
+BCX.US,D,20230214,000000,10.24,10.34,10.16,10.32,212739,0
+BCX.US,D,20230215,000000,10.27,10.27,10.09,10.25,226057,0
+BCX.US,D,20230216,000000,10.2,10.3799,10.1601,10.22,216751,0
+BCX.US,D,20230217,000000,10.2,10.205,10.02,10.04,220714,0
+BCX.US,D,20230221,000000,10.02,10.1513,10.02,10.06,238559,0
+BCX.US,D,20230222,000000,10.11,10.16,9.99,10.02,221910,0
+BCX.US,D,20230223,000000,10.07,10.105,9.9401,9.97,136581,0
+BCX.US,D,20230224,000000,9.96,10.035,9.86,9.92,264072,0
+BCX.US,D,20230227,000000,9.96,10.02,9.922,9.98,212379,0
+BCX.US,D,20230228,000000,10,10.085,9.97,10.01,266681,0
+BCX.US,D,20230301,000000,10.06,10.265,10.06,10.24,248155,0
+BCX.US,D,20230302,000000,10.27,10.27,10.12,10.27,189393,0
+BCX.US,D,20230303,000000,10.25,10.4,10.25,10.37,219893,0
+BCX.US,D,20230306,000000,10.33,10.33,10.24,10.24,173869,0
+BCX.US,D,20230307,000000,10.2,10.22,9.95,9.99,242200,0
+BCX.US,D,20230308,000000,9.95,10.06,9.86,9.92,275195,0
+BCX.US,D,20230309,000000,9.9,10.03,9.73,9.75,281685,0
+BCX.US,D,20230310,000000,9.73,9.8096,9.5,9.55,390615,0
+BCX.US,D,20230313,000000,9.38,9.5196,9.24,9.41,285360,0
+BCX.US,D,20230314,000000,9.39,9.5089,9.33,9.4,144383,0
+BCX.US,D,20230315,000000,9.17,9.2499,8.91,9,483696,0
+BCX.US,D,20230316,000000,8.89,8.9694,8.73,8.93,310855,0
+BCX.US,D,20230317,000000,8.85,8.98,8.85,8.94,257091,0
+BCX.US,D,20230320,000000,9,9.15,8.97,9.11,268891,0
+BCX.US,D,20230321,000000,9.29,9.33,9.22,9.28,211308,0
+BCX.US,D,20230322,000000,9.28,9.37,9.17,9.17,190547,0
+BCX.US,D,20230323,000000,9.21,9.37,9.11,9.17,206093,0
+BCX.US,D,20230324,000000,9.12,9.185,9.01,9.15,184758,0
+BCX.US,D,20230327,000000,9.19,9.3,9.08,9.21,278636,0
+BCX.US,D,20230328,000000,9.21,9.3599,9.2,9.29,267421,0
+BCX.US,D,20230329,000000,9.41,9.49,9.34,9.44,435327,0
+BCX.US,D,20230330,000000,9.57,9.58,9.475,9.52,189238,0
+BCX.US,D,20230331,000000,9.65,9.65,9.54,9.54,309702,0
+BCX.US,D,20230403,000000,9.69,9.81,9.69,9.75,296225,0
+BCX.US,D,20230404,000000,9.83,9.835,9.6101,9.71,239735,0
+BCX.US,D,20230405,000000,9.66,9.7,9.56,9.63,221288,0
+BCX.US,D,20230406,000000,9.58,9.615,9.5195,9.57,178691,0
+BCX.US,D,20230410,000000,9.53,9.63,9.53,9.6,143964,0
+BCX.US,D,20230411,000000,9.65,9.7725,9.65,9.76,153025,0
+BCX.US,D,20230412,000000,9.85,9.85,9.76,9.81,148873,0
+BCX.US,D,20230413,000000,9.74,9.8303,9.74,9.83,185425,0
+BCX.US,D,20230414,000000,9.84,9.9,9.755,9.78,236539,0
+BCX.US,D,20230417,000000,9.82,9.875,9.81,9.85,179853,0
+BCX.US,D,20230418,000000,9.9,9.9,9.84,9.85,165030,0
+BCX.US,D,20230419,000000,9.82,9.8356,9.76,9.81,155373,0
+BCX.US,D,20230420,000000,9.73,9.7799,9.7065,9.71,141189,0
+BCX.US,D,20230421,000000,9.73,9.73,9.59,9.59,316805,0
+BCX.US,D,20230424,000000,9.57,9.63,9.55,9.62,231703,0
+BCX.US,D,20230425,000000,9.55,9.6,9.38,9.38,245491,0
+BCX.US,D,20230426,000000,9.31,9.4999,9.31,9.38,249675,0
+BCX.US,D,20230427,000000,9.44,9.54,9.4,9.54,193002,0
+BCX.US,D,20230428,000000,9.55,9.645,9.48,9.63,172049,0
+BCX.US,D,20230501,000000,9.63,9.65,9.5,9.56,158607,0
+BCX.US,D,20230502,000000,9.5,9.58,9.23,9.33,190281,0
+BCX.US,D,20230503,000000,9.26,9.36,9.22,9.24,199084,0
+BCX.US,D,20230504,000000,9.26,9.3,9.12,9.15,165555,0
+BCX.US,D,20230505,000000,9.2,9.31,9.2,9.26,300305,0
+BCX.US,D,20230508,000000,9.35,9.3845,9.28,9.28,135160,0
+BCX.US,D,20230509,000000,9.28,9.315,9.21,9.31,221583,0
+BCX.US,D,20230510,000000,9.39,9.39,9.205,9.21,167657,0
+BCX.US,D,20230511,000000,9.13,9.2,9.08,9.11,330407,0
+BCX.US,D,20230512,000000,9.03,9.1399,9.02,9.05,216997,0
+BCX.US,D,20230515,000000,9.12,9.1585,9.1001,9.14,230653,0
+BCX.US,D,20230516,000000,9.12,9.12,8.97,8.97,232569,0
+BCX.US,D,20230517,000000,9,9.16,9,9.14,589099,0
+BCX.US,D,20230518,000000,9.13,9.17,9.03,9.16,253919,0
+BCX.US,D,20230519,000000,9.22,9.24,9.13,9.13,185401,0
+BCX.US,D,20230522,000000,9.1,9.18,9.07,9.07,142614,0
+BCX.US,D,20230523,000000,9.12,9.19,9.06,9.15,344003,0
+BCX.US,D,20230524,000000,9.16,9.16,9.005,9.04,286942,0
+BCX.US,D,20230525,000000,8.96,9,8.9,8.92,189950,0
+BCX.US,D,20230526,000000,8.92,8.99,8.92,8.95,186254,0
+BCX.US,D,20230530,000000,8.88,8.9,8.79,8.82,298683,0
+BCX.US,D,20230531,000000,8.82,8.82,8.68,8.72,258458,0
+BCX.US,D,20230601,000000,8.75,8.87,8.7101,8.85,137090,0
+BCX.US,D,20230602,000000,8.97,9.08,8.91,9.08,163446,0
+BCX.US,D,20230605,000000,9.1,9.1,8.96,9,182647,0
+BCX.US,D,20230606,000000,8.94,9.16,8.94,9.13,339194,0
+BCX.US,D,20230607,000000,9.17,9.29,9.17,9.28,268104,0
+BCX.US,D,20230608,000000,9.32,9.3208,9.135,9.21,452473,0
+BCX.US,D,20230609,000000,9.17,9.2187,9.12,9.13,175376,0
+BCX.US,D,20230612,000000,9.03,9.13,9.025,9.03,301455,0
+BCX.US,D,20230613,000000,9.03,9.28,9.03,9.17,490867,0
+BCX.US,D,20230614,000000,9.17,9.28,9.045,9.12,433643,0
+BCX.US,D,20230615,000000,9.27,9.315,9.18,9.28,523483,0
+BCX.US,D,20230616,000000,9.3,9.32,9.21,9.31,334357,0
+BCX.US,D,20230620,000000,9.25,9.25,9.11,9.14,224066,0
+BCX.US,D,20230621,000000,9.11,9.21,9.11,9.2,393348,0
+BCX.US,D,20230622,000000,9.12,9.12,9.06,9.09,342478,0
+BCX.US,D,20230623,000000,9,9.0662,8.98,9.01,244499,0
+BCX.US,D,20230626,000000,9.05,9.15,9.04,9.12,297682,0
+BCX.US,D,20230627,000000,9.14,9.16,9.08,9.12,308166,0
+BCX.US,D,20230628,000000,9.09,9.16,9.06,9.08,266185,0
+BCX.US,D,20230629,000000,9.07,9.1292,9.05,9.1,226147,0
+BCX.US,D,20230630,000000,9.19,9.235,9.06,9.07,1556142,0
+BCX.US,D,20230703,000000,9.1,9.2007,9.1,9.13,374582,0
+BCX.US,D,20230705,000000,9.18,9.18,9.045,9.05,434094,0
+BCX.US,D,20230706,000000,9.035,9.035,8.83,8.85,392009,0
+BCX.US,D,20230707,000000,8.84,9.0898,8.84,9.04,288377,0
+BCX.US,D,20230710,000000,9.07,9.08,9.015,9.05,268158,0
+BCX.US,D,20230711,000000,9.06,9.17,9.06,9.15,263071,0
+BCX.US,D,20230712,000000,9.19,9.255,9.15,9.15,514215,0
+BCX.US,D,20230713,000000,9.15,9.27,9.15,9.26,467681,0
+BCX.US,D,20230714,000000,9.2,9.2386,9.07,9.07,400396,0
+BCX.US,D,20230717,000000,9.11,9.18,9.0801,9.1,563489,0
+BCX.US,D,20230718,000000,9.07,9.295,9.06,9.25,535164,0
+BCX.US,D,20230719,000000,9.28,9.34,9.28,9.31,494838,0
+BCX.US,D,20230720,000000,9.36,9.42,9.3,9.41,659321,0
+BCX.US,D,20230721,000000,9.45,9.48,9.4,9.46,1245381,0
+BCX.US,D,20230724,000000,9.45,9.51,9.42,9.46,376054,0
+BCX.US,D,20230725,000000,9.47,9.6,9.47,9.58,427963,0
+BCX.US,D,20230726,000000,9.57,9.6,9.53,9.57,392935,0
+BCX.US,D,20230727,000000,9.62,9.67,9.53,9.55,514657,0
+BCX.US,D,20230728,000000,9.62,9.78,9.5599,9.68,469141,0
+BCX.US,D,20230731,000000,9.73,9.87,9.7247,9.85,342545,0
+BCX.US,D,20230801,000000,9.82,9.82,9.72,9.74,187772,0
+BCX.US,D,20230802,000000,9.66,9.73,9.5225,9.55,200070,0
+BCX.US,D,20230803,000000,9.54,9.64,9.54,9.61,128813,0
+BCX.US,D,20230804,000000,9.64,9.74,9.62,9.62,134878,0
+BCX.US,D,20230807,000000,9.63,9.685,9.57,9.62,161885,0
+BCX.US,D,20230808,000000,9.54,9.615,9.47,9.6,284959,0
+BCX.US,D,20230809,000000,9.65,9.6907,9.59,9.6,332381,0
+BCX.US,D,20230810,000000,9.66,9.72,9.565,9.59,204935,0
+BCX.US,D,20230811,000000,9.61,9.64,9.55,9.63,158154,0
+BCX.US,D,20230814,000000,9.51,9.51,9.39,9.47,272470,0
+BCX.US,D,20230815,000000,9.42,9.47,9.24,9.27,223886,0
+BCX.US,D,20230816,000000,9.24,9.322,9.16,9.18,406886,0
+BCX.US,D,20230817,000000,9.25,9.36,9.23,9.25,257172,0
+BCX.US,D,20230818,000000,9.24,9.29,9.2,9.25,244152,0
+BCX.US,D,20230821,000000,9.31,9.3484,9.2,9.26,248123,0
+BCX.US,D,20230822,000000,9.28,9.31,9.23,9.23,123176,0
+BCX.US,D,20230823,000000,9.21,9.31,9.18,9.27,149843,0
+BCX.US,D,20230824,000000,9.27,9.29,9.18,9.25,127190,0
+BCX.US,D,20230825,000000,9.26,9.29,9.17,9.21,297810,0
+BCX.US,D,20230828,000000,9.21,9.375,9.21,9.27,217016,0
+BCX.US,D,20230829,000000,9.29,9.3984,9.26,9.38,160236,0
+BCX.US,D,20230830,000000,9.41,9.4799,9.41,9.45,123615,0
+BCX.US,D,20230831,000000,9.53,9.53,9.445,9.47,187158,0
+BCX.US,D,20230901,000000,9.56,9.6,9.52,9.57,163919,0
+BCX.US,D,20230905,000000,9.6,9.6399,9.56,9.56,164045,0
+BCX.US,D,20230906,000000,9.56,9.6,9.465,9.51,132526,0
+BCX.US,D,20230907,000000,9.5,9.55,9.435,9.44,92196,0
+BCX.US,D,20230908,000000,9.42,9.4884,9.4,9.43,103073,0
+BCX.US,D,20230911,000000,9.5,9.55,9.37,9.38,215170,0
+BCX.US,D,20230912,000000,9.42,9.485,9.4,9.42,239796,0
+BCX.US,D,20230913,000000,9.44,9.4699,9.36,9.36,296269,0
+BCX.US,D,20230914,000000,9.46,9.52,9.46,9.48,111960,0
+BCX.US,D,20230915,000000,9.48,9.53,9.42,9.44,123230,0
+BCX.US,D,20230918,000000,9.44,9.515,9.41,9.46,180955,0
+BCX.US,D,20230919,000000,9.46,9.5,9.4,9.4,120260,0
+BCX.US,D,20230920,000000,9.4,9.48,9.36,9.36,134737,0
+BCX.US,D,20230921,000000,9.35,9.35,9.26,9.26,238020,0
+BCX.US,D,20230922,000000,9.33,9.41,9.31,9.37,153508,0
+BCX.US,D,20230925,000000,9.32,9.35,9.275,9.28,171997,0
+BCX.US,D,20230926,000000,9.27,9.3,9.15,9.15,273940,0
+BCX.US,D,20230927,000000,9.22,9.26,9.16,9.22,257302,0
+BCX.US,D,20230928,000000,9.22,9.275,9.215,9.25,294122,0
+BCX.US,D,20230929,000000,9.27,9.3299,9.21,9.21,580312,0
+BCX.US,D,20231002,000000,9.16,9.22,9,9.01,326829,0
+BCX.US,D,20231003,000000,8.98,9.015,8.87,8.9,206992,0
+BCX.US,D,20231004,000000,8.86,8.88,8.6601,8.7,361749,0
+BCX.US,D,20231005,000000,8.69,8.76,8.65,8.66,230825,0
+BCX.US,D,20231006,000000,8.7,8.84,8.61,8.83,372157,0
+BCX.US,D,20231009,000000,8.95,9.039,8.86,9,328670,0
+BCX.US,D,20231010,000000,9.02,9.12,9.02,9.05,221585,0
+BCX.US,D,20231011,000000,9.04,9.06,8.98,9.04,156664,0
+BCX.US,D,20231012,000000,9.05,9.05,8.9,8.96,148171,0
+BCX.US,D,20231013,000000,8.99,9.0299,8.9199,9,232454,0
+BCX.US,D,20231016,000000,9.01,9.0716,8.995,9.02,228445,0
+BCX.US,D,20231017,000000,8.95,9.1294,8.95,9.09,248583,0
+BCX.US,D,20231018,000000,9.09,9.1,8.96,8.99,204267,0
+BCX.US,D,20231019,000000,8.96,8.995,8.88,8.88,243149,0
+BCX.US,D,20231020,000000,8.88,8.9,8.78,8.78,208101,0
+BCX.US,D,20231023,000000,8.68,8.77,8.64,8.64,390006,0
+BCX.US,D,20231024,000000,8.68,8.76,8.67,8.7,301652,0
+BCX.US,D,20231025,000000,8.68,8.73,8.68,8.68,98110,0
+BCX.US,D,20231026,000000,8.69,8.71,8.66,8.67,198174,0
+BCX.US,D,20231027,000000,8.67,8.72,8.6018,8.62,208714,0
+BCX.US,D,20231030,000000,8.59,8.6899,8.59,8.67,219924,0
+BCX.US,D,20231031,000000,8.73,8.73,8.58,8.62,323502,0
+BCX.US,D,20231101,000000,8.62,8.72,8.58,8.67,234715,0
+BCX.US,D,20231102,000000,8.67,8.87,8.6501,8.83,189252,0
+BCX.US,D,20231103,000000,8.87,8.95,8.85,8.88,224906,0
+BCX.US,D,20231106,000000,8.85,8.8907,8.72,8.72,302694,0
+BCX.US,D,20231107,000000,8.64,8.64,8.53,8.55,291847,0
+BCX.US,D,20231108,000000,8.53,8.5789,8.45,8.47,178092,0
+BCX.US,D,20231109,000000,8.48,8.54,8.43,8.43,239714,0
+BCX.US,D,20231110,000000,8.45,8.5,8.425,8.47,200019,0
+BCX.US,D,20231113,000000,8.45,8.58,8.45,8.54,219043,0
+BCX.US,D,20231114,000000,8.59,8.705,8.55,8.66,198508,0
+BCX.US,D,20231115,000000,8.68,8.7583,8.67,8.72,204638,0
+BCX.US,D,20231116,000000,8.69,8.7,8.62,8.66,237042,0
+BCX.US,D,20231117,000000,8.66,8.8,8.64,8.79,471838,0
+BCX.US,D,20231120,000000,8.85,8.929,8.8042,8.89,205637,0
+BCX.US,D,20231121,000000,8.89,8.955,8.87,8.92,218776,0
+BCX.US,D,20231122,000000,8.86,8.89,8.82,8.87,207211,0
+BCX.US,D,20231124,000000,8.84,8.955,8.84,8.9,159828,0
+BCX.US,D,20231127,000000,8.9,8.92,8.83,8.85,236647,0
+BCX.US,D,20231128,000000,8.84,8.98,8.84,8.96,205964,0
+BCX.US,D,20231129,000000,8.94,8.96,8.89,8.9,255498,0
+BCX.US,D,20231130,000000,8.94,8.97,8.885,8.91,329120,0
+BCX.US,D,20231201,000000,8.91,9.05,8.9,9.01,205959,0
+BCX.US,D,20231204,000000,8.97,8.9798,8.83,8.83,406178,0
+BCX.US,D,20231205,000000,8.76,8.7791,8.65,8.65,346856,0
+BCX.US,D,20231206,000000,8.64,8.7222,8.55,8.55,586869,0
+BCX.US,D,20231207,000000,8.56,8.6268,8.52,8.55,621525,0
+BCX.US,D,20231208,000000,8.58,8.64,8.5501,8.64,326489,0
+BCX.US,D,20231211,000000,8.79,8.86,8.65,8.7,215413,0
+BCX.US,D,20231212,000000,8.65,8.65,8.58,8.62,270931,0
+BCX.US,D,20231213,000000,8.63,8.79,8.63,8.79,199487,0
+BCX.US,D,20231214,000000,8.84,9.009,8.84,8.97,438590,0
+BCX.US,D,20231215,000000,8.99,8.99,8.89,8.89,290361,0
+BCX.US,D,20231218,000000,8.97,9.065,8.9355,8.97,396372,0
+BCX.US,D,20231219,000000,8.97,9.14,8.97,9.14,231020,0
+BCX.US,D,20231220,000000,9.17,9.17,8.94,8.94,536067,0
+BCX.US,D,20231221,000000,8.94,9.02,8.93,8.97,377857,0
+BCX.US,D,20231222,000000,9,9.09,9,9.05,179786,0
+BCX.US,D,20231226,000000,9.05,9.092,9.01,9.01,255707,0
+BCX.US,D,20231227,000000,9.06,9.11,9.04,9.05,196830,0
+BCX.US,D,20231228,000000,9.05,9.05,8.95,8.96,266297,0
+BCX.US,D,20231229,000000,8.93,8.9459,8.87,8.88,251975,0
+BCX.US,D,20240102,000000,8.91,9.03,8.8963,8.97,371773,0
+BCX.US,D,20240103,000000,8.99,9,8.89,8.98,278145,0
+BCX.US,D,20240104,000000,8.96,9,8.89,8.89,282434,0
+BCX.US,D,20240105,000000,8.89,8.985,8.88,8.94,186504,0
+BCX.US,D,20240108,000000,8.9,8.91,8.83,8.91,329527,0
+BCX.US,D,20240109,000000,8.91,8.91,8.8101,8.84,250856,0
+BCX.US,D,20240110,000000,8.84,8.86,8.8,8.81,254946,0
+BCX.US,D,20240111,000000,8.8,8.84,8.795,8.82,234863,0
+BCX.US,D,20240112,000000,8.89,9,8.82,8.99,393414,0
+BCX.US,D,20240116,000000,8.98,8.98,8.62,8.64,507643,0
+BCX.US,D,20240117,000000,8.57,8.57,8.48,8.5,399456,0
+BCX.US,D,20240118,000000,8.49,8.495,8.42,8.43,454595,0
+BCX.US,D,20240119,000000,8.43,8.46,8.35,8.46,1668686,0
+BCX.US,D,20240122,000000,8.46,8.5,8.35,8.35,726085,0
+BCX.US,D,20240123,000000,8.33,8.48,8.32,8.44,333007,0
+BCX.US,D,20240124,000000,8.49,8.59,8.49,8.51,254698,0
+BCX.US,D,20240125,000000,8.57,8.57,8.485,8.57,296872,0
+BCX.US,D,20240126,000000,8.58,8.64,8.56,8.6,283011,0
+BCX.US,D,20240129,000000,8.6,8.65,8.56,8.65,215807,0
+BCX.US,D,20240130,000000,8.61,8.64,8.56,8.58,640240,0
+BCX.US,D,20240131,000000,8.59,8.605,8.495,8.52,321211,0
+BCX.US,D,20240201,000000,8.54,8.65,8.54,8.61,281033,0
+BCX.US,D,20240202,000000,8.53,8.565,8.455,8.47,347675,0
+BCX.US,D,20240205,000000,8.5,8.5,8.37,8.41,293201,0
+BCX.US,D,20240206,000000,8.43,8.53,8.42,8.49,244882,0
+BCX.US,D,20240207,000000,8.52,8.52,8.47,8.47,167286,0
+BCX.US,D,20240208,000000,8.49,8.52,8.4637,8.51,184028,0
+BCX.US,D,20240209,000000,8.49,8.5281,8.44,8.45,192281,0
+BCX.US,D,20240212,000000,8.51,8.59,8.51,8.59,140272,0
+BCX.US,D,20240213,000000,8.53,8.53,8.4,8.48,378431,0
+BCX.US,D,20240214,000000,8.45,8.58,8.32,8.34,503086,0
+BCX.US,D,20240215,000000,8.33,8.47,8.33,8.46,444830,0
+BCX.US,D,20240216,000000,8.45,8.5,8.405,8.42,228965,0
+BCX.US,D,20240220,000000,8.42,8.44,8.36,8.37,265540,0
+BCX.US,D,20240221,000000,8.35,8.47,8.35,8.47,298970,0
+BCX.US,D,20240222,000000,8.49,8.515,8.47,8.49,219179,0
+BCX.US,D,20240223,000000,8.42,8.46,8.4,8.4,247888,0
+BCX.US,D,20240226,000000,8.39,8.42,8.35,8.36,317881,0
+BCX.US,D,20240227,000000,8.36,8.3688,8.27,8.31,843372,0
+BCX.US,D,20240228,000000,8.26,8.31,8.25,8.3,393255,0
+BCX.US,D,20240229,000000,8.35,8.36,8.29,8.31,434254,0
+BCX.US,D,20240301,000000,8.33,8.46,8.33,8.43,499153,0
+BCX.US,D,20240304,000000,8.44,8.44,8.34,8.34,1077244,0
+BCX.US,D,20240305,000000,8.3,8.4,8.3,8.37,1477492,0
+BCX.US,D,20240306,000000,8.49,8.67,8.44,8.58,554804,0
+BCX.US,D,20240307,000000,8.65,8.72,8.65,8.72,330657,0
+BCX.US,D,20240308,000000,8.74,8.7612,8.69,8.69,179884,0
+BCX.US,D,20240311,000000,8.67,8.75,8.66,8.75,163475,0
+BCX.US,D,20240312,000000,8.72,8.79,8.72,8.78,243685,0
+BCX.US,D,20240313,000000,8.8,8.97,8.78,8.93,411591,0
+BCX.US,D,20240314,000000,8.94,8.94,8.82,8.86,258631,0
+BCX.US,D,20240315,000000,8.82,8.91,8.82,8.85,172938,0
+BCX.US,D,20240318,000000,8.88,8.95,8.88,8.94,161897,0
+BCX.US,D,20240319,000000,8.9,8.949,8.875,8.91,223611,0
+BCX.US,D,20240320,000000,8.84,8.97,8.82,8.97,187393,0
+BCX.US,D,20240321,000000,8.97,9.05,8.97,9.04,250617,0
+BCX.US,D,20240322,000000,8.99,9.02,8.87,8.88,333928,0
+BCX.US,D,20240325,000000,8.85,8.97,8.85,8.89,298398,0
+BCX.US,D,20240326,000000,8.91,8.95,8.795,8.8,354474,0
+BCX.US,D,20240327,000000,8.78,8.96,8.762,8.96,316929,0
+BCX.US,D,20240328,000000,9,9.09,9,9.08,504175,0
+BCX.US,D,20240401,000000,9.07,9.1599,9.04,9.13,346550,0
+BCX.US,D,20240402,000000,9.13,9.28,9.13,9.28,354429,0
+BCX.US,D,20240403,000000,9.33,9.375,9.295,9.34,224790,0
+BCX.US,D,20240404,000000,9.37,9.46,9.33,9.34,281053,0
+BCX.US,D,20240405,000000,9.34,9.46,9.3114,9.46,218672,0
+BCX.US,D,20240408,000000,9.46,9.48,9.36,9.36,319811,0
+BCX.US,D,20240409,000000,9.36,9.43,9.35,9.37,249466,0
+BCX.US,D,20240410,000000,9.42,9.42,9.31,9.37,183229,0
+BCX.US,D,20240411,000000,9.41,9.41,9.31,9.39,155554,0
+BCX.US,D,20240412,000000,9.33,9.4,9.14,9.18,369204,0
+BCX.US,D,20240415,000000,9.26,9.28,9.03,9.05,389258,0
+BCX.US,D,20240416,000000,9.02,9.04,8.91,9.01,349996,0
+BCX.US,D,20240417,000000,9,9.1306,9,9.06,175724,0
+BCX.US,D,20240418,000000,9.11,9.15,9.08,9.1,151275,0
+BCX.US,D,20240419,000000,9.05,9.17,9.01,9.095,204079,0
+BCX.US,D,20240422,000000,9.08,9.17,9,9.13,179063,0
+BCX.US,D,20240423,000000,9.07,9.14,9.035,9.14,123768,0
+BCX.US,D,20240424,000000,9.08,9.13,9.06,9.13,118753,0
+BCX.US,D,20240425,000000,9.07,9.15,9.0503,9.14,108548,0
+BCX.US,D,20240426,000000,9.16,9.28,9.16,9.25,153494,0
+BCX.US,D,20240429,000000,9.25,9.3399,9.25,9.32,128491,0
+BCX.US,D,20240430,000000,9.32,9.32,9.2,9.21,263909,0
+BCX.US,D,20240501,000000,9.15,9.2601,9.13,9.16,194189,0
+BCX.US,D,20240502,000000,9.2,9.24,9.16,9.18,93572,0
+BCX.US,D,20240503,000000,9.21,9.2726,9.1811,9.21,95640,0
+BCX.US,D,20240506,000000,9.27,9.35,9.255,9.3,221145,0
+BCX.US,D,20240507,000000,9.31,9.39,9.31,9.38,153528,0
+BCX.US,D,20240508,000000,9.35,9.36,9.275,9.35,164973,0
+BCX.US,D,20240509,000000,9.38,9.49,9.38,9.48,323231,0
+BCX.US,D,20240510,000000,9.51,9.5422,9.41,9.42,186988,0
+BCX.US,D,20240513,000000,9.43,9.48,9.43,9.45,375467,0
+BCX.US,D,20240514,000000,9.38,9.41,9.32,9.35,332146,0
+BCX.US,D,20240515,000000,9.37,9.38,9.28,9.36,412847,0
+BCX.US,D,20240516,000000,9.35,9.4,9.3,9.39,243575,0
+BCX.US,D,20240517,000000,9.4,9.46,9.37,9.45,259977,0
+BCX.US,D,20240520,000000,9.47,9.52,9.44,9.49,242312,0
+BCX.US,D,20240521,000000,9.47,9.57,9.455,9.56,238434,0
+BCX.US,D,20240522,000000,9.58,9.58,9.435,9.47,298399,0
+BCX.US,D,20240523,000000,9.49,9.495,9.29,9.29,151062,0
+BCX.US,D,20240524,000000,9.36,9.42,9.32,9.35,104118,0
+BCX.US,D,20240528,000000,9.4,9.485,9.39,9.41,153798,0
+BCX.US,D,20240529,000000,9.4,9.4,9.27,9.27,174458,0
+BCX.US,D,20240530,000000,9.27,9.3688,9.27,9.35,140422,0
+BCX.US,D,20240531,000000,9.42,9.42,9.31,9.34,278896,0
+BCX.US,D,20240603,000000,9.36,9.36,9.22,9.3,151853,0
+BCX.US,D,20240604,000000,9.24,9.24,9.08,9.13,208169,0
+BCX.US,D,20240605,000000,9.15,9.19,9.07,9.19,190472,0
+BCX.US,D,20240606,000000,9.2,9.26,9.16,9.23,114494,0
+BCX.US,D,20240607,000000,9.2,9.2,9.11,9.11,134275,0
+BCX.US,D,20240610,000000,9.14,9.1811,9.12,9.16,123384,0
+BCX.US,D,20240611,000000,9.17,9.17,9.095,9.14,154992,0
+BCX.US,D,20240612,000000,9.18,9.24,9.07,9.09,135885,0
+BCX.US,D,20240613,000000,9.06,9.1099,8.955,8.99,179692,0
+BCX.US,D,20240614,000000,8.95,8.96,8.85,8.87,159793,0
+BCX.US,D,20240617,000000,8.84,8.88,8.8,8.87,126667,0
+BCX.US,D,20240618,000000,8.86,9.02,8.86,8.9136,202966,0
+BCX.US,D,20240620,000000,8.88,8.99,8.88,8.95,337307,0
+BCX.US,D,20240621,000000,8.97,8.97,8.86,8.92,206979,0
+BCX.US,D,20240624,000000,8.99,9.17,8.98,9.16,269089,0
+BCX.US,D,20240625,000000,9.15,9.1785,9.09,9.16,206488,0
+BCX.US,D,20240626,000000,9.13,9.18,9.13,9.17,190214,0
+BCX.US,D,20240627,000000,9.2,9.24,9.2,9.24,166061,0
+BCX.US,D,20240628,000000,9.29,9.34,9.17,9.19,207172,0
+BCX.US,D,20240701,000000,9.25,9.293,9.22,9.23,212882,0
+BCX.US,D,20240702,000000,9.22,9.25,9.21,9.24,119817,0
+BCX.US,D,20240703,000000,9.25,9.3568,9.2206,9.33,111794,0
+BCX.US,D,20240705,000000,9.34,9.36,9.32,9.33,92229,0
+BCX.US,D,20240708,000000,9.33,9.36,9.32,9.36,156615,0
+BCX.US,D,20240709,000000,9.32,9.38,9.32,9.32,168976,0
+BCX.US,D,20240710,000000,9.32,9.38,9.305,9.35,172009,0
+BCX.US,D,20240711,000000,9.36,9.405,9.345,9.36,182933,0
+BCX.US,D,20240712,000000,9.4,9.42,9.375,9.38,148539,0
+BCX.US,D,20240715,000000,9.36,9.43,9.3,9.39,165517,0
+BCX.US,D,20240716,000000,9.37,9.44,9.354,9.43,158657,0
+BCX.US,D,20240717,000000,9.38,9.48,9.38,9.41,201815,0
+BCX.US,D,20240718,000000,9.38,9.415,9.33,9.33,251034,0
+BCX.US,D,20240719,000000,9.27,9.35,9.2202,9.3,81731,0
+BCX.US,D,20240722,000000,9.28,9.31,9.26,9.28,246648,0
+BCX.US,D,20240723,000000,9.32,9.32,9.1819,9.2,158596,0
+BCX.US,D,20240724,000000,9.22,9.2672,9.115,9.15,225310,0
+BCX.US,D,20240725,000000,9.11,9.27,9.1,9.25,185091,0
+BCX.US,D,20240726,000000,9.25,9.38,9.24,9.36,252722,0
+BCX.US,D,20240729,000000,9.33,9.33,9.25,9.28,189561,0
+BCX.US,D,20240730,000000,9.28,9.35,9.27,9.35,106331,0
+BCX.US,D,20240731,000000,9.45,9.515,9.37,9.45,236996,0
+BCX.US,D,20240801,000000,9.46,9.46,9.22,9.28,179987,0
+BCX.US,D,20240802,000000,9.2,9.208,8.975,9.04,156525,0
+BCX.US,D,20240805,000000,8.9,8.91,8.7,8.78,349251,0
+BCX.US,D,20240806,000000,8.74,8.8207,8.71,8.72,304686,0
+BCX.US,D,20240807,000000,8.81,8.8399,8.735,8.76,276083,0
+BCX.US,D,20240808,000000,8.79,8.89,8.79,8.86,211231,0
+BCX.US,D,20240809,000000,8.85,8.932,8.7971,8.9,114424,0
+BCX.US,D,20240812,000000,8.92,8.9591,8.875,8.92,207160,0
+BCX.US,D,20240813,000000,8.9,8.9882,8.9,8.95,146194,0
+BCX.US,D,20240814,000000,8.93,9,8.93,8.98,150815,0
+BCX.US,D,20240815,000000,9,9.0899,8.9802,9.08,132269,0
+BCX.US,D,20240816,000000,9.05,9.0665,9.02,9.02,157886,0
+BCX.US,D,20240819,000000,9,9.18,9,9.17,162821,0
+BCX.US,D,20240820,000000,9.18,9.198,9.04,9.05,219112,0
+BCX.US,D,20240821,000000,9.08,9.16,9.06,9.16,142767,0
+BCX.US,D,20240822,000000,9.19,9.2179,9.17,9.17,77454,0
+BCX.US,D,20240823,000000,9.21,9.3,9.21,9.25,127907,0
+BCX.US,D,20240826,000000,9.3,9.4,9.3,9.33,81199,0
+BCX.US,D,20240827,000000,9.3,9.365,9.2901,9.3,101175,0
+BCX.US,D,20240828,000000,9.24,9.2701,9.2,9.24,296763,0
+BCX.US,D,20240829,000000,9.26,9.34,9.2401,9.31,254450,0
+BCX.US,D,20240830,000000,9.34,9.36,9.25,9.28,272791,0
+BCX.US,D,20240903,000000,9.16,9.16,9.085,9.13,338446,0
+BCX.US,D,20240904,000000,9.13,9.1691,9.05,9.06,194932,0
+BCX.US,D,20240905,000000,9.09,9.12,9.055,9.082,169753,0
+BCX.US,D,20240906,000000,9.05,9.07,8.97,8.97,247368,0
+BCX.US,D,20240909,000000,9,9.08,8.99,9.02,227136,0
+BCX.US,D,20240910,000000,8.98,8.98,8.9,8.94,285738,0
+BCX.US,D,20240911,000000,8.92,8.98,8.88,8.93,522435,0
+BCX.US,D,20240912,000000,8.93,9.03,8.9,9.03,145292,0
+BCX.US,D,20240913,000000,9.05,9.2,9.05,9.16,271773,0
+BCX.US,D,20240916,000000,9.15,9.19,9.11,9.11,182235,0
+BCX.US,D,20240917,000000,9.14,9.18,9.117,9.16,198052,0
+BCX.US,D,20240918,000000,9.14,9.242,9.1298,9.15,147654,0
+BCX.US,D,20240919,000000,9.22,9.3199,9.22,9.29,255552,0
+BCX.US,D,20240920,000000,9.3,9.3,9.18,9.2,170735,0
+BCX.US,D,20240923,000000,9.21,9.37,9.21,9.36,203556,0
+BCX.US,D,20240924,000000,9.4,9.5,9.38,9.49,235447,0
+BCX.US,D,20240925,000000,9.4,9.46,9.38,9.4,194971,0
+BCX.US,D,20240926,000000,9.31,9.5,9.31,9.44,351869,0
+BCX.US,D,20240927,000000,9.5,9.57,9.45,9.57,241971,0
+BCX.US,D,20240930,000000,9.61,9.6699,9.51,9.6,201882,0
+BCX.US,D,20241001,000000,9.53,9.66,9.53,9.65,189944,0
+BCX.US,D,20241002,000000,9.72,9.74,9.6501,9.68,216777,0
+BCX.US,D,20241003,000000,9.65,9.66,9.57,9.58,188001,0
+BCX.US,D,20241004,000000,9.68,9.68,9.61,9.63,171984,0
+BCX.US,D,20241007,000000,9.67,9.6818,9.5415,9.56,244865,0
+BCX.US,D,20241008,000000,9.52,9.52,9.38,9.4,244351,0
+BCX.US,D,20241009,000000,9.36,9.431,9.3548,9.42,184017,0
+BCX.US,D,20241010,000000,9.4,9.5,9.3997,9.485,101204,0
+BCX.US,D,20241011,000000,9.51,9.58,9.5,9.57,95800,0
+BCX.US,D,20241014,000000,9.58,9.65,9.49,9.6,159530,0
+BCX.US,D,20241015,000000,9.44,9.4479,9.35,9.4,139072,0
+BCX.US,D,20241016,000000,9.44,9.45,9.36,9.39,141915,0
+BCX.US,D,20241017,000000,9.36,9.41,9.36,9.4,114509,0
+BCX.US,D,20241018,000000,9.41,9.4733,9.39,9.39,157368,0
+BCX.US,D,20241021,000000,9.43,9.475,9.43,9.47,130621,0
+BCX.US,D,20241022,000000,9.47,9.575,9.47,9.57,218218,0
+BCX.US,D,20241023,000000,9.55,9.55,9.45,9.47,209706,0
+BCX.US,D,20241024,000000,9.54,9.54,9.38,9.45,154813,0
+BCX.US,D,20241025,000000,9.49,9.49,9.395,9.48,145246,0
+BCX.US,D,20241028,000000,9.38,9.46,9.38,9.43,200133,0
+BCX.US,D,20241029,000000,9.42,9.47,9.405,9.41,127466,0
+BCX.US,D,20241030,000000,9.49,9.55,9.37,9.41,215427,0
+BCX.US,D,20241031,000000,9.43,9.4613,9.3,9.32,171225,0
+BCX.US,D,20241101,000000,9.4,9.4388,9.33,9.42,160202,0
+BCX.US,D,20241104,000000,9.42,9.44,9.35,9.36,130280,0
+BCX.US,D,20241105,000000,9.41,9.48,9.3625,9.45,87911,0
+BCX.US,D,20241106,000000,9.5,9.6155,9.47,9.59,337636,0
+BCX.US,D,20241107,000000,9.6,9.608,9.54,9.58,133877,0
+BCX.US,D,20241108,000000,9.58,9.62,9.52,9.6,299326,0
+BCX.US,D,20241111,000000,9.52,9.6,9.415,9.45,137857,0
+BCX.US,D,20241112,000000,9.4,9.41,9.22,9.22,177406,0
+BCX.US,D,20241113,000000,9.22,9.23,9.14,9.185,204243,0
+BCX.US,D,20241114,000000,9.19,9.27,9.16,9.17,138540,0
+BCX.US,D,20241115,000000,9.1,9.18,9.08,9.09,163748,0
+BCX.US,D,20241118,000000,9.09,9.26,9.07,9.23,201834,0
+BCX.US,D,20241119,000000,9.21,9.26,9.16,9.19,163048,0
+BCX.US,D,20241120,000000,9.175,9.23,9.1507,9.205,183706,0
+BCX.US,D,20241121,000000,9.285,9.32,9.225,9.31,171280,0
+BCX.US,D,20241122,000000,9.3751,9.3751,9.265,9.33,167484,0
+BCX.US,D,20241125,000000,9.5619,9.5619,9.33,9.36,249865,0
+BCX.US,D,20241126,000000,9.38,9.4,9.24,9.35,134027,0
+BCX.US,D,20241127,000000,9.415,9.485,9.4,9.45,321617,0
+BCX.US,D,20241129,000000,9.485,9.53,9.455,9.47,210445,0
+BCX.US,D,20241202,000000,9.485,9.5,9.28,9.31,337304,0
+BCX.US,D,20241203,000000,9.35,9.42,9.32,9.37,218429,0
+BCX.US,D,20241204,000000,9.3944,9.41,9.28,9.33,161999,0
+BCX.US,D,20241205,000000,9.2871,9.335,9.25,9.3,204121,0
+BCX.US,D,20241206,000000,9.295,9.35,9.16,9.2,162053,0
+BCX.US,D,20241209,000000,9.24,9.4,9.22,9.3,184222,0
+BCX.US,D,20241210,000000,9.275,9.4,9.2,9.28,230905,0
+BCX.US,D,20241211,000000,9.325,9.3774,9.255,9.27,137522,0
+BCX.US,D,20241212,000000,9.29,9.3394,9.18,9.19,135865,0
+BCX.US,D,20241213,000000,9.18,9.205,9.15,9.19,118419,0
+BCX.US,D,20241216,000000,9.12,9.1777,9.03,9.04,659062,0
+BCX.US,D,20241217,000000,9.025,9.025,8.71,8.75,659328,0
+BCX.US,D,20241218,000000,8.75,8.7864,8.5285,8.58,543029,0
+BCX.US,D,20241219,000000,8.61,8.69,8.41,8.43,403646,0
+BCX.US,D,20241220,000000,8.5302,8.58,8.45,8.56,272496,0
+BCX.US,D,20241223,000000,8.7055,8.76,8.57,8.62,343097,0
+BCX.US,D,20241224,000000,8.67,8.77,8.65,8.67,166091,0
+BCX.US,D,20241226,000000,8.74,8.7583,8.61,8.65,271932,0
+BCX.US,D,20241227,000000,8.65,8.708,8.52,8.58,356936,0
+BCX.US,D,20241230,000000,8.56,8.6299,8.5,8.5,459724,0
+BCX.US,D,20241231,000000,8.49,8.59,8.48,8.54,637099,0
+BCX.US,D,20250102,000000,8.65,8.72,8.61,8.69,255185,0
+BCX.US,D,20250103,000000,8.7,8.768,8.68,8.75,242633,0
+BCX.US,D,20250106,000000,8.76,8.9,8.75,8.8,322145,0
+BCX.US,D,20250107,000000,8.8212,8.9278,8.8212,8.9,257883,0
+BCX.US,D,20250108,000000,8.8981,8.9776,8.83,8.96,187230,0
+BCX.US,D,20250110,000000,8.98,9,8.899,8.95,221805,0
+BCX.US,D,20250113,000000,8.97,9.24,8.9371,9.11,388654,0
+BCX.US,D,20250114,000000,9.16,9.26,9.04,9.18,286920,0
+BCX.US,D,20250115,000000,9.2215,9.245,9.2,9.2,216227,0
+BCX.US,D,20250116,000000,9.18,9.24,9.08,9.11,195960,0
+BCX.US,D,20250117,000000,9.169,9.29,9.02,9.25,887150,0
+BCX.US,D,20250121,000000,9.25,9.355,9.2,9.32,227321,0
+BCX.US,D,20250122,000000,9.32,9.35,9.16,9.2,182616,0
+BCX.US,D,20250123,000000,9.2,9.27,9.18,9.24,145242,0
+BCX.US,D,20250124,000000,9.275,9.32,9.11,9.15,206493,0
+BCX.US,D,20250127,000000,9.17,9.22,9.08,9.11,215330,0
+BCX.US,D,20250128,000000,9.11,9.22,9.02,9.17,233234,0
+BCX.US,D,20250129,000000,9.2172,9.275,9.03,9.05,240205,0
+BCX.US,D,20250130,000000,9.04,9.145,8.97,9.02,816963,0
+BCX.US,D,20250131,000000,9.02,9.12,8.89,8.98,830475,0
+BCX.US,D,20250203,000000,9.017,9.14,8.85,8.88,676594,0
+BCX.US,D,20250204,000000,8.92,9.02,8.92,8.99,409831,0
+BCX.US,D,20250205,000000,9.0399,9.0399,8.9504,9.03,240919,0
+BCX.US,D,20250206,000000,9.09,9.1,9.02,9.04,226551,0
+BCX.US,D,20250207,000000,9.05,9.12,9.05,9.07,193098,0
+BCX.US,D,20250210,000000,9.15,9.18,9.1101,9.15,211457,0
+BCX.US,D,20250211,000000,9.18,9.198,9.08,9.11,865205,0
+BCX.US,D,20250212,000000,9.07,9.14,9,9.05,278873,0
+BCX.US,D,20250213,000000,9.05,9.14,9.05,9.13,290475,0
+BCX.US,D,20250214,000000,9.15,9.21,9.12,9.16,183528,0
+BCX.US,D,20250218,000000,9.205,9.29,9.18,9.29,329560,0
+BCX.US,D,20250219,000000,9.3,9.31,9.23,9.23,186901,0
+BCX.US,D,20250220,000000,9.23,9.33,9.23,9.32,151000,0
+BCX.US,D,20250221,000000,9.295,9.3,9.15,9.18,191926,0
+BCX.US,D,20250224,000000,9.17,9.17,9.055,9.07,167420,0
+BCX.US,D,20250225,000000,9.0993,9.0998,8.99,9,186530,0
+BCX.US,D,20250226,000000,9,9.0661,8.94,8.97,203818,0
+BCX.US,D,20250227,000000,8.99,9.04,8.94,8.97,239659,0
+BCX.US,D,20250228,000000,8.93,9.02,8.88,9.02,171451,0
+BCX.US,D,20250303,000000,9.1,9.15,8.875,8.9,292645,0
+BCX.US,D,20250304,000000,8.86,8.8874,8.71,8.78,481152,0
+BCX.US,D,20250305,000000,8.72,8.88,8.72,8.84,275130,0
+BCX.US,D,20250306,000000,8.865,8.96,8.84,8.9,375103,0
+BCX.US,D,20250307,000000,8.94,9.07,8.925,9.07,357382,0
+BCX.US,D,20250310,000000,9.0525,9.06,8.9015,8.93,275932,0
+BCX.US,D,20250311,000000,8.9548,9.0045,8.87,8.89,345678,0
+BCX.US,D,20250312,000000,8.97,8.98,8.88,8.97,210686,0
+BCX.US,D,20250313,000000,8.97,9.03,8.93,8.97,220993,0
+BCX.US,D,20250314,000000,8.98,9.09,8.95,9.09,224661,0
+BCX.US,D,20250317,000000,9.13,9.26,9.12,9.26,159341,0
+BCX.US,D,20250318,000000,9.34,9.34,9.26,9.31,257136,0
+BCX.US,D,20250319,000000,9.32,9.455,9.3,9.41,244360,0
+BCX.US,D,20250320,000000,9.33,9.45,9.3,9.43,226441,0
+BCX.US,D,20250321,000000,9.3401,9.35,9.252,9.3,92869,0
+BCX.US,D,20250324,000000,9.35,9.41,9.33,9.4,141619,0
+BCX.US,D,20250325,000000,9.406,9.4695,9.29,9.31,277792,0
+BCX.US,D,20250326,000000,9.37,9.45,9.36,9.37,126586,0
+BCX.US,D,20250327,000000,9.345,9.45,9.3,9.43,135506,0
+BCX.US,D,20250328,000000,9.366,9.43,9.28,9.34,102282,0
+BCX.US,D,20250331,000000,9.3591,9.3591,9.21,9.33,292045,0
+BCX.US,D,20250401,000000,9.39,9.425,9.28,9.37,200993,0
+BCX.US,D,20250402,000000,9.325,9.38,9.29,9.38,145101,0
+BCX.US,D,20250403,000000,9.1745,9.2,9,9.01,319451,0
+BCX.US,D,20250404,000000,8.9016,8.9016,8.25,8.31,595592,0
+BCX.US,D,20250407,000000,8.05,8.305,7.8802,8,573000,0
+BCX.US,D,20250408,000000,8.2385,8.44,8,8.08,526947,0
+BCX.US,D,20250409,000000,8.06,8.57,7.84,8.53,938022,0
+BCX.US,D,20250410,000000,8.37,8.58,8.34,8.42,398416,0
+BCX.US,D,20250411,000000,8.364,8.52,8.27,8.45,662177,0
+BCX.US,D,20250414,000000,8.5,8.68,8.5,8.66,566037,0
+BCX.US,D,20250415,000000,8.6,8.68,8.588,8.62,280831,0
+BCX.US,D,20250416,000000,8.65,8.7754,8.62,8.67,262381,0
+BCX.US,D,20250417,000000,8.765,8.858,8.67,8.77,189981,0
+BCX.US,D,20250421,000000,8.71,8.75,8.57,8.6,303185,0
+BCX.US,D,20250422,000000,8.65,8.7993,8.64,8.75,258156,0
+BCX.US,D,20250423,000000,8.8123,8.88,8.74,8.83,325391,0
+BCX.US,D,20250424,000000,8.8747,8.9366,8.85,8.93,206715,0
+BCX.US,D,20250425,000000,8.89,8.95,8.85,8.92,216963,0
+BCX.US,D,20250428,000000,8.955,9.05,8.94,9.05,124833,0
+BCX.US,D,20250429,000000,9.0242,9.1,8.99,9.08,154225,0
+BCX.US,D,20250430,000000,9.01,9.1,8.88,8.97,269480,0
+BCX.US,D,20250501,000000,8.985,9.09,8.918,9,229702,0
+BCX.US,D,20250502,000000,9.055,9.1,9.01,9.05,144203,0
+BCX.US,D,20250505,000000,9.0237,9.03,8.95,8.98,132146,0
+BCX.US,D,20250506,000000,9.005,9.05,8.96,9,97697,0
+BCX.US,D,20250507,000000,9.03,9.05,8.96,9,70266,0
+BCX.US,D,20250508,000000,9.04,9.105,9.0305,9.05,106140,0
+BCX.US,D,20250509,000000,9.09,9.15,9.08,9.13,89117,0
+BCX.US,D,20250512,000000,9.3,9.35,9.2,9.22,170558,0
+BCX.US,D,20250513,000000,9.248,9.36,9.2001,9.35,166050,0
+BCX.US,D,20250514,000000,9.35,9.35032,9.28,9.32,199855,0
+BCX.US,D,20250515,000000,9.2184,9.2698,9.18,9.18,94072,0
+BCX.US,D,20250516,000000,9.1849,9.32,9.15,9.23,116559,0
+BCX.US,D,20250519,000000,9.23,9.23,9.115,9.18,102379,0
+BCX.US,D,20250520,000000,9.1188,9.23,9.1168,9.18,62008,0
+BCX.US,D,20250521,000000,9.19,9.25,9.16,9.2,90606,0
+BCX.US,D,20250522,000000,9.21,9.2308,9.15,9.22,76640,0
+BCX.US,D,20250523,000000,9.165,9.27,9.12,9.24,91229,0
+BCX.US,D,20250527,000000,9.3042,9.35,9.29,9.35,115106,0
+BCX.US,D,20250528,000000,9.365,9.37,9.24,9.25,158494,0
+BCX.US,D,20250529,000000,9.26,9.34,9.25,9.32,199917,0
+BCX.US,D,20250530,000000,9.31,9.32,9.23,9.23,222651,0
+BCX.US,D,20250602,000000,9.29,9.34,9.28,9.28,240633,0
+BCX.US,D,20250603,000000,9.29,9.44,9.26,9.44,298088,0
+BCX.US,D,20250604,000000,9.43,9.59,9.4197,9.48,438803,0
+BCX.US,D,20250605,000000,9.52,9.5552,9.43,9.47,213649,0
+BCX.US,D,20250606,000000,9.51,9.53,9.45,9.52,168421,0
+BCX.US,D,20250609,000000,9.45,9.51,9.4189,9.44,209448,0
+BCX.US,D,20250610,000000,9.51,9.55,9.495,9.55,163551,0
+BCX.US,D,20250611,000000,9.53,9.55,9.42,9.46,172981,0
+BCX.US,D,20250612,000000,9.4916,9.5,9.42,9.43,171002,0
+BCX.US,D,20250613,000000,9.3784,9.49,9.3769,9.45,263165,0
+BCX.US,D,20250616,000000,9.46,9.5,9.45,9.48,131251,0
+BCX.US,D,20250617,000000,9.4675,9.54,9.4634,9.48,117974,0
+BCX.US,D,20250618,000000,9.52,9.52,9.45,9.46,107303,0
+BCX.US,D,20250620,000000,9.49,9.5095,9.3601,9.39,121560,0
+BCX.US,D,20250623,000000,9.424,9.4499,9.34,9.34,125773,0
+BCX.US,D,20250624,000000,9.33,9.374,9.3022,9.33,149231,0
+BCX.US,D,20250625,000000,9.35,9.43,9.22,9.25,167068,0
+BCX.US,D,20250626,000000,9.305,9.4,9.3014,9.36,167889,0
+BCX.US,D,20250627,000000,9.42,9.44,9.35,9.41,170592,0
+BCX.US,D,20250630,000000,9.44,9.46,9.38,9.45,205527,0
+BCX.US,D,20250701,000000,9.49,9.59,9.46,9.55,145823,0
+BCX.US,D,20250702,000000,9.594,9.7,9.58,9.67,196680,0
+BCX.US,D,20250703,000000,9.67,9.7508,9.6659,9.75,103488,0
+BCX.US,D,20250707,000000,9.6292,9.66,9.581,9.63,199779,0
+BCX.US,D,20250708,000000,9.65,9.74,9.6401,9.74,132252,0
+BCX.US,D,20250709,000000,9.75,9.75,9.6806,9.72,100739,0
+BCX.US,D,20250710,000000,9.72,9.78,9.68,9.78,169948,0
+BCX.US,D,20250711,000000,9.7368,9.7895,9.7,9.75,118976,0
+BCX.US,D,20250714,000000,9.7,9.7682,9.66,9.69,228732,0
+BCX.US,D,20250715,000000,9.6461,9.6461,9.4938,9.51,155497,0
+BCX.US,D,20250716,000000,9.5,9.58,9.4609,9.55,205456,0
+BCX.US,D,20250717,000000,9.55,9.61,9.5,9.59,217604,0
+BCX.US,D,20250718,000000,9.6155,9.6415,9.57,9.6,1069150,0
+BCX.US,D,20250721,000000,9.63,9.65,9.6,9.64,118501,0
+BCX.US,D,20250722,000000,9.67,9.72,9.67,9.69,330903,0
+BCX.US,D,20250723,000000,9.7073,9.76,9.67,9.76,239986,0
+BCX.US,D,20250724,000000,9.73,9.83,9.72,9.78,241727,0
+BCX.US,D,20250725,000000,9.771,9.79,9.72,9.77,104520,0
+BCX.US,D,20250728,000000,9.76,9.83,9.7,9.71,117232,0
+BCX.US,D,20250729,000000,9.64,9.75,9.64,9.7,125855,0
+BCX.US,D,20250730,000000,9.69,9.6985,9.52,9.56,151218,0
+BCX.US,D,20250731,000000,9.6001,9.6399,9.49,9.55,168861,0
+BCX.US,D,20250801,000000,9.55,9.55,9.42,9.44,132265,0
+BCX.US,D,20250804,000000,9.44,9.4899,9.4,9.46,142198,0
+BCX.US,D,20250805,000000,9.5,9.58,9.45,9.58,132476,0
+BCX.US,D,20250806,000000,9.61,9.6674,9.6,9.61,102557,0
+BCX.US,D,20250807,000000,9.64,9.68,9.54,9.55,102349,0
+BCX.US,D,20250808,000000,9.598,9.6281,9.569,9.6,114331,0
+BCX.US,D,20250811,000000,9.63,9.64,9.57,9.58,156022,0
+BCX.US,D,20250812,000000,9.59,9.68,9.58,9.66,131197,0
+BCX.US,D,20250813,000000,9.6644,9.7147,9.6501,9.7,122020,0
+BCX.US,D,20250814,000000,9.7258,9.7399,9.59,9.67,115765,0
+BCX.US,D,20250815,000000,9.623146,9.68,9.53,9.53,91958,0
+BCX.US,D,20250818,000000,9.598,9.64,9.54,9.57,178760,0
+BCX.US,D,20250819,000000,9.6017,9.64,9.57,9.6,93680,0
+BCX.US,D,20250820,000000,9.56,9.64,9.5501,9.59,123112,0
+BCX.US,D,20250821,000000,9.557,9.67,9.557,9.66,68398,0
+BCX.US,D,20250822,000000,9.67,9.88,9.67,9.84,226638,0
+BCX.US,D,20250825,000000,9.88,9.92,9.87,9.9,184549,0
+BCX.US,D,20250826,000000,9.92,9.99,9.8801,9.99,202054,0
+BCX.US,D,20250827,000000,9.96,10,9.92,9.93,181982,0
+BCX.US,D,20250828,000000,9.975,10.0799,9.9501,10.05,173958,0
+BCX.US,D,20250829,000000,10.14,10.1899,10.08,10.11,277490,0
+BCX.US,D,20250902,000000,10.07,10.09,9.97,10,259482,0
+BCX.US,D,20250903,000000,10.03,10.07,9.97,10.01,315202,0
+BCX.US,D,20250904,000000,10.035,10.04,9.98,9.99,104062,0
+BCX.US,D,20250905,000000,9.98,10.06,9.98,10.03,99088,0
+BCX.US,D,20250908,000000,10.01,10.12,10.01,10.08,143608,0
+BCX.US,D,20250909,000000,10.05,10.122,10.05,10.06,187551,0
+BCX.US,D,20250910,000000,10.0936,10.15,10.09,10.14,170888,0
+BCX.US,D,20250911,000000,10.15,10.19,10.07,10.16,278886,0
+BCX.US,D,20250912,000000,10.1893,10.1893,10.11,10.1338,105982,0
+BCX.US,D,20250915,000000,10.2,10.2,10.01,10.02,203345,0
+BCX.US,D,20250916,000000,10.03,10.05,10.01,10.01,134807,0
+BCX.US,D,20250917,000000,10.04,10.08,9.9301,10.02,173005,0
+BCX.US,D,20250918,000000,10.02,10.04,9.96,10.04,129625,0
+BCX.US,D,20250919,000000,10.04,10.05,10.0001,10.01,133279,0
+BCX.US,D,20250922,000000,10.035,10.06,10,10.06,235550,0
+BCX.US,D,20250923,000000,10.06,10.2,10.05,10.17,239501,0
+BCX.US,D,20250924,000000,10.175,10.2187,10.1577,10.21,194831,0
+BCX.US,D,20250925,000000,10.2088,10.22,10.137,10.22,207188,0
+BCX.US,D,20250926,000000,10.22,10.2355,10.18,10.23,159986,0
+BCX.US,D,20250929,000000,10.29,10.29,10.11,10.17,375152,0
+BCX.US,D,20250930,000000,10.19,10.22,10.11,10.17,304547,0
+BCX.US,D,20251001,000000,10.17,10.4,10.1394,10.33,333434,0
+BCX.US,D,20251002,000000,10.37,10.396,10.27,10.3,213201,0
+BCX.US,D,20251003,000000,10.375,10.386,10.26,10.26,145533,0
+BCX.US,D,20251006,000000,10.334,10.3799,10.29,10.33,187380,0
+BCX.US,D,20251007,000000,10.3797,10.4964,10.26,10.29,189456,0
+BCX.US,D,20251008,000000,10.39,10.422,10.32,10.33,220374,0
+BCX.US,D,20251009,000000,10.41,10.44,10.2,10.21,187581,0
+BCX.US,D,20251010,000000,10.2391,10.25,9.93,9.97,270976,0
+BCX.US,D,20251013,000000,9.95,10.07,9.91,9.93,483904,0
+BCX.US,D,20251014,000000,9.9,9.926,9.8,9.89,320863,0
+BCX.US,D,20251015,000000,9.88,10.03,9.8,9.86,450633,0
+BCX.US,D,20251016,000000,10,10,9.77,9.78,343868,0
+BCX.US,D,20251017,000000,9.77,9.86,9.68,9.69,234674,0
+BCX.US,D,20251020,000000,9.76,9.84,9.68,9.8,362026,0
+BCX.US,D,20251021,000000,9.8192,9.8192,9.69,9.73,368708,0
+BCX.US,D,20251022,000000,9.785,9.8,9.6931,9.78,515780,0
+BCX.US,D,20251023,000000,9.82,9.95,9.82,9.92,411824,0
+BCX.US,D,20251024,000000,9.93,9.94,9.89,9.93,208972,0
+BCX.US,D,20251027,000000,9.9301,9.97,9.91,9.93,296428,0
+BCX.US,D,20251028,000000,9.85,9.96,9.8295,9.93,272052,0
+BCX.US,D,20251029,000000,9.966,9.98,9.88,9.88,156591,0
+BCX.US,D,20251030,000000,9.818,9.84,9.78,9.83,169173,0
+BCX.US,D,20251031,000000,9.85,9.9199,9.8,9.85,216134,0
+BCX.US,D,20251103,000000,9.88,9.91,9.78,9.83,138796,0
+BCX.US,D,20251104,000000,9.7768,9.83,9.7,9.77,284722,0
+BCX.US,D,20251105,000000,9.79,9.84,9.75,9.84,169601,0
+BCX.US,D,20251106,000000,9.89,9.92,9.8301,9.85,234489,0
+BCX.US,D,20251107,000000,9.885,10,9.85,10,178504,0
+BCX.US,D,20251110,000000,10,10.16,10,10.16,211541,0
+BCX.US,D,20251111,000000,10.195,10.3151,10.16,10.31,222755,0
+BCX.US,D,20251112,000000,10.29,10.343,10.24,10.28,181440,0
+BCX.US,D,20251113,000000,10.3179,10.37,10.28,10.3,311376,0
+BCX.US,D,20251114,000000,10.165,10.2,10.03,10.07,261851,0
+BCX.US,D,20251117,000000,10.09,10.2115,9.91,9.94,199612,0
+BCX.US,D,20251118,000000,9.9216,10,9.87,9.91,162389,0
+BCX.US,D,20251119,000000,9.885,9.95,9.83,9.83,138319,0
+BCX.US,D,20251120,000000,9.95,9.97,9.73,9.75,91419,0
+BCX.US,D,20251121,000000,9.75,9.82,9.71,9.73,123782,0
+BCX.US,D,20251124,000000,9.89,9.89,9.75,9.83,249146,0
+BCX.US,D,20251125,000000,9.87,9.99,9.8101,9.99,111906,0
+BCX.US,D,20251126,000000,9.99,10.305,9.99,10.25,192166,0
+BCX.US,D,20251128,000000,10.26,10.3892,10.26,10.35,122708,0
+BCX.US,D,20251201,000000,10.375,10.52,10.35,10.46,249389,0
+BCX.US,D,20251202,000000,10.5319,10.54,10.302,10.41,133127,0
+BCX.US,D,20251203,000000,10.5,10.6,10.4401,10.56,168515,0
+BCX.US,D,20251204,000000,10.523,10.65,10.46,10.65,140757,0
+BCX.US,D,20251205,000000,10.6999,10.73,10.56,10.66,226816,0
+BCX.US,D,20251208,000000,10.64,10.65,10.48,10.53,166367,0
+BCX.US,D,20251209,000000,10.535,10.64,10.46,10.64,190855,0
+BCX.US,D,20251210,000000,10.64,10.76,10.58,10.76,120155,0
+BCX.US,D,20251211,000000,10.67,11.04,10.64,10.98,314805,0
+BCX.US,D,20251212,000000,11,11.07,10.78,10.79,175559,0
+BCX.US,D,20251215,000000,10.8977,10.9241,10.68,10.77,174715,0
+BCX.US,D,20251216,000000,10.72,10.78,10.64,10.65,252639,0
+BCX.US,D,20251217,000000,10.7499,10.77,10.68,10.71,138519,0
+BCX.US,D,20251218,000000,10.9038,10.9038,10.64,10.73,127489,0
+BCX.US,D,20251219,000000,10.78,10.85,10.74,10.83,138117,0
+BCX.US,D,20251222,000000,10.8432,10.87,10.8201,10.87,187285,0
+BCX.US,D,20251223,000000,10.9019,11.07,10.87,11.07,228630,0
+BCX.US,D,20251224,000000,11.07,11.08,11,11.01,107149,0
+BCX.US,D,20251226,000000,11,11.0909,11,11.07,195859,0
+BCX.US,D,20251229,000000,11.0653,11.0653,10.8,10.8,256300,0
+BCX.US,D,20251230,000000,10.84,11.04,10.78,11.04,293555,0
+BCX.US,D,20251231,000000,11.1,11.15,10.91,10.98,390540,0
+BCX.US,D,20260102,000000,11.1,11.25,11.07,11.21,446535,0
+BCX.US,D,20260105,000000,11.4246,11.48,11.21,11.34,474129,0
+BCX.US,D,20260106,000000,11.33,11.42,11.31,11.4,430842,0
+BCX.US,D,20260107,000000,11.42,11.44,11.25,11.33,230443,0
+BCX.US,D,20260108,000000,11.275,11.36,11.25,11.36,156861,0
+BCX.US,D,20260109,000000,11.43,11.5,11.39,11.39,192074,0
+BCX.US,D,20260112,000000,11.39,11.58,11.39,11.5,277442,0
+BCX.US,D,20260113,000000,11.575,11.78,11.5601,11.68,341973,0
+BCX.US,D,20260114,000000,11.7339,11.87,11.71,11.83,411036,0
+BCX.US,D,20260115,000000,11.8,11.88,11.74,11.81,296837,0
+BCX.US,D,20260116,000000,11.81,11.915,11.76,11.88,222044,0
+BCX.US,D,20260120,000000,11.85,11.92,11.8,11.88,797717,0
+BCX.US,D,20260121,000000,11.93,12.15,11.93,12.1,356872,0
+BCX.US,D,20260122,000000,12.25,12.3172,12.1779,12.31,375592,0
+BCX.US,D,20260123,000000,12.38,12.46,12.37,12.44,357061,0
+BCX.US,D,20260126,000000,12.51,12.62,12.5,12.54,337290,0
+BCX.US,D,20260127,000000,12.6,12.635,12.5,12.57,301961,0
+BCX.US,D,20260128,000000,12.65,12.8099,12.61,12.8,309046,0
+BCX.US,D,20260129,000000,12.93,13.05,12.66,12.87,406448,0
+BCX.US,D,20260130,000000,12.84,12.87,12.22,12.47,419590,0
+BCX.US,D,20260202,000000,12.25,12.25,11.86,12.11,561975,0
+BCX.US,D,20260203,000000,12.19,12.67,12.13,12.67,343010,0
+BCX.US,D,20260204,000000,12.76,12.78,12.48,12.68,317220,0
+BCX.US,D,20260205,000000,12.41,12.53,12.24,12.33,292505,0
+BCX.US,D,20260206,000000,12.4985,12.66,12.28,12.6,237227,0
+BCX.US,D,20260209,000000,12.7124,12.875,12.6056,12.86,236429,0
+BCX.US,D,20260210,000000,12.96,12.96,12.79,12.95,172951,0
+BCX.US,D,20260211,000000,13.04,13.28,13.01,13.28,238805,0
+BCX.US,D,20260212,000000,13.34,13.37,12.965,13.16,262747,0
+BCX.US,D,20260213,000000,13.1141,13.15,12.98,13.15,215903,0
+BCX.US,D,20260217,000000,12.87,12.99,12.515,12.8,502763,0
+BCX.US,D,20260218,000000,12.845,12.89,12.74,12.77,278382,0
diff --git a/daily/us/nyse etfs/1/bdry.us.txt b/daily/us/nyse etfs/1/bdry.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ec2ef1e4c24d9637e25fe864986bee2bda6be852
--- /dev/null
+++ b/daily/us/nyse etfs/1/bdry.us.txt	
@@ -0,0 +1,1937 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDRY.US,D,20180323,000000,25.52,25.52,24.1005,24.1005,204960,0
+BDRY.US,D,20180326,000000,24.35,24.85,24.35,24.84,102408,0
+BDRY.US,D,20180327,000000,24.65,24.65,23.46,24.08,8522,0
+BDRY.US,D,20180328,000000,23.9,23.9,23.1,23.38,2202,0
+BDRY.US,D,20180329,000000,22.9,22.9,22.78,22.78,1089,0
+BDRY.US,D,20180402,000000,24.46,24.46,22.95,23,1902,0
+BDRY.US,D,20180403,000000,22,22,21.25,21.25,2029,0
+BDRY.US,D,20180404,000000,20.5,20.5,19,19.25,75936,0
+BDRY.US,D,20180405,000000,20.25,20.4394,20.2,20.25,753,0
+BDRY.US,D,20180406,000000,20.03,20.45,20.03,20.45,3056,0
+BDRY.US,D,20180409,000000,21.8,21.8,21.46,21.46,221,0
+BDRY.US,D,20180410,000000,21.5,21.5,21.5,21.5,300,0
+BDRY.US,D,20180411,000000,20.75,20.75,20.45,20.45,300,0
+BDRY.US,D,20180412,000000,21,22.5799,21,22.25,11545,0
+BDRY.US,D,20180413,000000,21.99,21.991,21.51,21.5816,11473,0
+BDRY.US,D,20180416,000000,20.5,20.5,20.25,20.25,1410,0
+BDRY.US,D,20180417,000000,21.25,21.4,21.25,21.4,586,0
+BDRY.US,D,20180418,000000,22.45,22.5,22.25,22.27,3555,0
+BDRY.US,D,20180419,000000,21.5,21.82,21.5,21.81,6803,0
+BDRY.US,D,20180420,000000,22.3168,22.5003,22.28,22.5,915,0
+BDRY.US,D,20180423,000000,22.7,22.7,22.7,22.7,285,0
+BDRY.US,D,20180424,000000,22.75,22.92,22.75,22.79,525,0
+BDRY.US,D,20180425,000000,22.75,22.75,22.75,22.75,175,0
+BDRY.US,D,20180426,000000,22,22,22,22,100,0
+BDRY.US,D,20180427,000000,21.5,21.75,21.5,21.75,245,0
+BDRY.US,D,20180430,000000,21.5,21.5,21.5,21.5,118,0
+BDRY.US,D,20180501,000000,21.75,22,21.75,21.76,300,0
+BDRY.US,D,20180502,000000,22.3,22.53,22.25,22.5,5448,0
+BDRY.US,D,20180503,000000,22.25,22.25,22.25,22.25,100,0
+BDRY.US,D,20180504,000000,23.25,23.25,23,23,229,0
+BDRY.US,D,20180508,000000,22.75,23.5,22.74,23.5,2400,0
+BDRY.US,D,20180509,000000,22.25,23.52,22.25,23.25,502,0
+BDRY.US,D,20180510,000000,22.75,22.75,22.75,22.75,232,0
+BDRY.US,D,20180511,000000,23.25,24,23.25,23.75,4399,0
+BDRY.US,D,20180514,000000,23.25,23.25,23,23.01,420,0
+BDRY.US,D,20180515,000000,21.4,21.4,21.4,21.4,240,0
+BDRY.US,D,20180516,000000,21,21,21,21,126,0
+BDRY.US,D,20180521,000000,22.5,22.5,22.5,22.5,258,0
+BDRY.US,D,20180522,000000,21.25,21.25,21,21,207,0
+BDRY.US,D,20180523,000000,20.5,20.5,20,20,912,0
+BDRY.US,D,20180524,000000,19.5,19.5,19.5,19.5,1100,0
+BDRY.US,D,20180529,000000,19.25,19.25,18.7315,18.7315,1100,0
+BDRY.US,D,20180530,000000,19.4962,19.4962,19.4962,19.4962,100,0
+BDRY.US,D,20180531,000000,19.46,20.499,19.46,20.2373,600,0
+BDRY.US,D,20180601,000000,20.75,21,20.75,21,200,0
+BDRY.US,D,20180604,000000,21.25,21.25,21.2462,21.2462,480,0
+BDRY.US,D,20180605,000000,21.5,22.13,21.5,22.13,600,0
+BDRY.US,D,20180606,000000,22.5,22.5,22,22,620,0
+BDRY.US,D,20180607,000000,22.01,22.01,21.9156,21.9703,1245,0
+BDRY.US,D,20180612,000000,22.19,22.19,22.19,22.19,100,0
+BDRY.US,D,20180613,000000,22.4766,22.4766,22.07,22.2539,5529,0
+BDRY.US,D,20180614,000000,22.5315,22.5315,22.5315,22.5315,100,0
+BDRY.US,D,20180615,000000,22.25,22.25,22.25,22.25,100,0
+BDRY.US,D,20180619,000000,21.35,21.35,21.3,21.3,434,0
+BDRY.US,D,20180620,000000,20.703,20.7935,20.703,20.7935,402,0
+BDRY.US,D,20180621,000000,21.4,21.4,21.395,21.4,200,0
+BDRY.US,D,20180622,000000,21.4,21.4,21.4,21.4,100,0
+BDRY.US,D,20180627,000000,21.04,21.04,21.04,21.04,100,0
+BDRY.US,D,20180628,000000,21.43,21.58,21.43,21.58,3977,0
+BDRY.US,D,20180629,000000,22.04,22.04,22,22.04,1423,0
+BDRY.US,D,20180702,000000,22.03,22.035,21.8422,21.8422,300,0
+BDRY.US,D,20180703,000000,21.995,21.995,21.995,21.995,100,0
+BDRY.US,D,20180705,000000,22.2496,22.2496,22.2496,22.2496,103,0
+BDRY.US,D,20180706,000000,22.64,22.67,22.585,22.67,1000,0
+BDRY.US,D,20180709,000000,22.02,22.02,22.02,22.02,100,0
+BDRY.US,D,20180710,000000,22.3,22.3,22.2,22.23,6600,0
+BDRY.US,D,20180712,000000,23,23.4699,23,23.4699,301,0
+BDRY.US,D,20180718,000000,23.01,23.01,23.01,23.01,101,0
+BDRY.US,D,20180719,000000,23.01,23.01,23.01,23.01,102,0
+BDRY.US,D,20180720,000000,24.1001,24.1001,24.1001,24.1001,300,0
+BDRY.US,D,20180723,000000,24.29,24.7155,24.29,24.5936,975,0
+BDRY.US,D,20180724,000000,24.814,24.814,24.54,24.54,4130,0
+BDRY.US,D,20180725,000000,24.64,24.64,24.64,24.64,200,0
+BDRY.US,D,20180726,000000,24.5,24.5,24.5,24.5,251,0
+BDRY.US,D,20180727,000000,24.3021,24.3021,24.3021,24.3021,250,0
+BDRY.US,D,20180730,000000,24.602,24.602,24.6,24.6,200,0
+BDRY.US,D,20180801,000000,24.6993,24.917,24.6693,24.6693,512,0
+BDRY.US,D,20180802,000000,24.85,24.85,24.85,24.85,150,0
+BDRY.US,D,20180803,000000,25.2605,25.2605,25.2605,25.2605,200,0
+BDRY.US,D,20180806,000000,24.82,24.82,24.802,24.802,300,0
+BDRY.US,D,20180810,000000,24.83,24.83,24.83,24.83,100,0
+BDRY.US,D,20180813,000000,25.37,25.37,25.37,25.37,205,0
+BDRY.US,D,20180814,000000,25.1129,25.2,25.1129,25.2,322,0
+BDRY.US,D,20180815,000000,25.2353,25.2353,25.2353,25.2353,325,0
+BDRY.US,D,20180820,000000,25.47,25.47,25.47,25.47,157,0
+BDRY.US,D,20180821,000000,25.58,25.6,25.58,25.58,408,0
+BDRY.US,D,20180822,000000,25.5991,25.5991,25.5693,25.5693,226,0
+BDRY.US,D,20180823,000000,25.3744,25.45,25.3744,25.45,329,0
+BDRY.US,D,20180824,000000,25.435,25.435,25.435,25.435,200,0
+BDRY.US,D,20180904,000000,24.56,24.56,24.56,24.56,164,0
+BDRY.US,D,20180911,000000,23.42,23.42,23.42,23.42,4350,0
+BDRY.US,D,20180912,000000,22.7973,22.83,22.64,22.8,1704,0
+BDRY.US,D,20180913,000000,23.06,23.06,23.05,23.05,300,0
+BDRY.US,D,20180914,000000,22.7,22.7,22.7,22.7,101,0
+BDRY.US,D,20180919,000000,22.54,22.54,22.28,22.28,200,0
+BDRY.US,D,20180920,000000,22.16,22.16,22.04,22.1401,550,0
+BDRY.US,D,20180921,000000,22.7348,22.7348,22.7348,22.7348,150,0
+BDRY.US,D,20180924,000000,22.95,22.95,22.95,22.95,100,0
+BDRY.US,D,20180925,000000,22.46,22.5357,22.46,22.5357,340,0
+BDRY.US,D,20180926,000000,22.63,22.88,22.62,22.88,999,0
+BDRY.US,D,20180928,000000,22.94,22.94,22.94,22.94,220,0
+BDRY.US,D,20181005,000000,21.825,21.825,21.825,21.825,100,0
+BDRY.US,D,20181009,000000,21.36,21.36,21.3271,21.3271,705,0
+BDRY.US,D,20181012,000000,23.2,23.2,22.95,23.1495,1153,0
+BDRY.US,D,20181015,000000,22.65,22.65,22.65,22.65,200,0
+BDRY.US,D,20181017,000000,22.2599,22.2599,22.2599,22.2599,150,0
+BDRY.US,D,20181019,000000,22.18,22.21,22.18,22.21,300,0
+BDRY.US,D,20181022,000000,22.37,22.37,22.37,22.37,207,0
+BDRY.US,D,20181024,000000,21.375,21.375,21.375,21.375,200,0
+BDRY.US,D,20181105,000000,18.9691,18.9691,18.83,18.83,361,0
+BDRY.US,D,20181106,000000,18.2893,18.2893,18.0101,18.0101,3713,0
+BDRY.US,D,20181107,000000,17.1,17.36,16.84,17.36,3050,0
+BDRY.US,D,20181108,000000,17.15,17.15,17.1,17.1,1000,0
+BDRY.US,D,20181109,000000,16.01,16.07,16.01,16.07,682,0
+BDRY.US,D,20181112,000000,17.01,17.1,16.63,16.63,6588,0
+BDRY.US,D,20181114,000000,14.73,14.73,14.45,14.661,11771,0
+BDRY.US,D,20181115,000000,16.0541,16.0541,16.02,16.02,200,0
+BDRY.US,D,20181116,000000,15.89,15.89,15.89,15.89,681,0
+BDRY.US,D,20181119,000000,15.8106,15.9034,15.76,15.9034,601,0
+BDRY.US,D,20181120,000000,15.04,15.04,15.04,15.04,500,0
+BDRY.US,D,20181121,000000,15.35,15.5538,15.35,15.5538,201,0
+BDRY.US,D,20181123,000000,16.75,16.75,16.75,16.75,100,0
+BDRY.US,D,20181126,000000,17.98,17.98,17.98,17.98,250,0
+BDRY.US,D,20181127,000000,18.15,18.52,18.15,18.52,300,0
+BDRY.US,D,20181128,000000,17.3189,17.3189,17.05,17.06,800,0
+BDRY.US,D,20181129,000000,16.39,16.39,16.39,16.39,100,0
+BDRY.US,D,20181130,000000,16.4016,16.4016,16.4016,16.4016,237,0
+BDRY.US,D,20181203,000000,17.65,17.65,17.65,17.65,100,0
+BDRY.US,D,20181204,000000,18.2451,18.54,18.072,18.54,2759,0
+BDRY.US,D,20181210,000000,18.31,18.31,18.31,18.31,1,0
+BDRY.US,D,20181211,000000,17.84,18.05,17.84,18.05,125,0
+BDRY.US,D,20181212,000000,17.81,18.145,17.81,18.145,100,0
+BDRY.US,D,20181213,000000,18.34,18.34,17.97,18.21,200,0
+BDRY.US,D,20181214,000000,18.805,18.805,18.805,18.805,1,0
+BDRY.US,D,20181217,000000,18.502,18.615,18.5,18.615,1170,0
+BDRY.US,D,20181218,000000,18.57,18.57,18.57,18.57,1,0
+BDRY.US,D,20181219,000000,17.92,17.92,17.92,17.92,1,0
+BDRY.US,D,20181220,000000,17.39,17.39,17.39,17.39,1,0
+BDRY.US,D,20181221,000000,17.51,17.51,17.51,17.51,1,0
+BDRY.US,D,20181224,000000,17.66,17.89,17.66,17.89,100,0
+BDRY.US,D,20181226,000000,17.42,17.42,17.42,17.42,1,0
+BDRY.US,D,20181227,000000,17.65,17.885,17.65,17.885,100,0
+BDRY.US,D,20181228,000000,17.98,18.17,17.98,18.17,552,0
+BDRY.US,D,20181231,000000,18.375,18.375,18.375,18.375,1,0
+BDRY.US,D,20190102,000000,18.46,18.49,18.46,18.49,100,0
+BDRY.US,D,20190103,000000,17.9,17.9,17.9,17.9,1,0
+BDRY.US,D,20190104,000000,18.09,18.09,17.92,17.92,200,0
+BDRY.US,D,20190107,000000,17.885,17.885,17.885,17.885,1,0
+BDRY.US,D,20190108,000000,17.885,17.885,17.885,17.885,1,0
+BDRY.US,D,20190109,000000,17.885,17.885,17.885,17.885,1,0
+BDRY.US,D,20190110,000000,17.2632,17.2632,17.11,17.11,107,0
+BDRY.US,D,20190111,000000,17.29,17.29,17.29,17.29,1,0
+BDRY.US,D,20190114,000000,17.135,17.135,17.135,17.135,100,0
+BDRY.US,D,20190115,000000,16.865,16.865,16.865,16.865,1,0
+BDRY.US,D,20190116,000000,16.8097,16.8097,16.665,16.665,100,0
+BDRY.US,D,20190117,000000,17.06,17.06,17.06,17.06,1,0
+BDRY.US,D,20190118,000000,17.0614,17.27,17.0614,17.27,300,0
+BDRY.US,D,20190122,000000,15.6827,15.6827,15.605,15.605,275,0
+BDRY.US,D,20190123,000000,15.7566,15.7566,15.7566,15.7566,125,0
+BDRY.US,D,20190124,000000,15.265,15.265,15.265,15.265,35,0
+BDRY.US,D,20190125,000000,15.2,15.2,15.095,15.095,132,0
+BDRY.US,D,20190128,000000,13.17,13.435,13,13.435,4568,0
+BDRY.US,D,20190129,000000,13.75,13.75,12.555,12.555,9349,0
+BDRY.US,D,20190130,000000,11.8993,12.25,11.68,12.215,3297,0
+BDRY.US,D,20190131,000000,12.25,12.25,12.175,12.175,905,0
+BDRY.US,D,20190201,000000,12.86,12.86,12.86,12.86,95,0
+BDRY.US,D,20190204,000000,12.58,12.58,12.52,12.52,1353,0
+BDRY.US,D,20190205,000000,12.63,12.63,12.2,12.3768,2035,0
+BDRY.US,D,20190206,000000,11.89,11.89,11.75,11.75,1548,0
+BDRY.US,D,20190207,000000,11.22,11.22,10.76,10.87,1730,0
+BDRY.US,D,20190208,000000,11.02,11.02,11.02,11.02,200,0
+BDRY.US,D,20190211,000000,11.395,11.4,11.18,11.4,9304,0
+BDRY.US,D,20190212,000000,11.59,11.67,11.58,11.67,1111,0
+BDRY.US,D,20190213,000000,11.74,11.75,11.635,11.635,1435,0
+BDRY.US,D,20190214,000000,11.2401,11.2401,11.0849,11.0849,380,0
+BDRY.US,D,20190215,000000,11.01,11.2,10.791,11.19,10540,0
+BDRY.US,D,20190219,000000,10.98,11.09,10.98,10.99,1564,0
+BDRY.US,D,20190220,000000,10.73,11.1,10.73,10.89,95975,0
+BDRY.US,D,20190221,000000,10.65,10.695,10.65,10.695,668,0
+BDRY.US,D,20190222,000000,10.886,10.935,10.886,10.925,1550,0
+BDRY.US,D,20190225,000000,11.015,11.13,11.015,11.09,5800,0
+BDRY.US,D,20190226,000000,11.14,11.29,11.14,11.155,7382,0
+BDRY.US,D,20190227,000000,11.14,11.17,11.0715,11.1,6894,0
+BDRY.US,D,20190228,000000,11.07,11.07,11.02,11.04,4827,0
+BDRY.US,D,20190301,000000,10.82,10.82,10.71,10.71,4175,0
+BDRY.US,D,20190304,000000,10.52,10.645,10.52,10.6138,1488,0
+BDRY.US,D,20190305,000000,10.25,10.36,10.2441,10.25,7683,0
+BDRY.US,D,20190306,000000,10.05,10.05,9.8693,9.9115,16365,0
+BDRY.US,D,20190307,000000,9.65,9.65,9.5221,9.555,7078,0
+BDRY.US,D,20190308,000000,9.62,9.768,9.574,9.574,2000,0
+BDRY.US,D,20190311,000000,9.57,9.6,9.57,9.6,600,0
+BDRY.US,D,20190312,000000,9.85,10.02,9.85,9.992,53499,0
+BDRY.US,D,20190313,000000,10.05,10.09,10.05,10.09,20020,0
+BDRY.US,D,20190314,000000,10.76,11.02,10.72,11.02,3362,0
+BDRY.US,D,20190315,000000,10.98,11.03,10.965,10.965,8650,0
+BDRY.US,D,20190318,000000,10.47,10.48,10.28,10.28,8833,0
+BDRY.US,D,20190319,000000,10.1085,10.12,9.77,9.9834,35887,0
+BDRY.US,D,20190320,000000,10.8831,10.9169,10.5875,10.6317,2072,0
+BDRY.US,D,20190321,000000,10.33,10.355,10.33,10.355,1870,0
+BDRY.US,D,20190322,000000,10.44,10.443,10.44,10.443,10005,0
+BDRY.US,D,20190325,000000,10.41,10.435,10.41,10.435,100,0
+BDRY.US,D,20190326,000000,10.0799,10.08,9.9725,9.9725,2139,0
+BDRY.US,D,20190327,000000,10.1,10.1,9.9738,9.9738,490,0
+BDRY.US,D,20190328,000000,10.016,10.045,10.016,10.045,401,0
+BDRY.US,D,20190329,000000,9.396,9.4568,9.32,9.3594,7952,0
+BDRY.US,D,20190401,000000,9.3899,9.3899,9.3,9.3,300,0
+BDRY.US,D,20190402,000000,9.4599,9.46,9.435,9.435,895,0
+BDRY.US,D,20190403,000000,9.33,9.56,9.29,9.56,1000,0
+BDRY.US,D,20190404,000000,9.59,9.6,9.43,9.43,3557,0
+BDRY.US,D,20190405,000000,9.64,9.65,9.49,9.545,4630,0
+BDRY.US,D,20190408,000000,9.65,9.655,9.58,9.655,707,0
+BDRY.US,D,20190409,000000,9.8003,9.84,9.8003,9.84,100,0
+BDRY.US,D,20190410,000000,9.6799,9.705,9.67,9.705,912,0
+BDRY.US,D,20190411,000000,9.21,9.35,9.2,9.255,6287,0
+BDRY.US,D,20190412,000000,9.6128,9.665,9.61,9.665,811,0
+BDRY.US,D,20190415,000000,10,10.1395,10,10.1309,3700,0
+BDRY.US,D,20190416,000000,10.1599,10.1599,10,10.0742,3016,0
+BDRY.US,D,20190417,000000,10.375,10.435,10.2448,10.435,4319,0
+BDRY.US,D,20190418,000000,10.6881,10.82,10.66,10.725,17839,0
+BDRY.US,D,20190422,000000,10.7824,10.81,10.7563,10.77,6049,0
+BDRY.US,D,20190423,000000,11.02,11.1499,10.96,11.0875,6134,0
+BDRY.US,D,20190424,000000,11.1044,11.13,11,11,2257,0
+BDRY.US,D,20190425,000000,11.1275,11.1275,10.98,11.055,366,0
+BDRY.US,D,20190426,000000,11.4134,11.46,11.3201,11.4057,2492,0
+BDRY.US,D,20190429,000000,11.9499,12.01,11.8438,12.01,3016,0
+BDRY.US,D,20190430,000000,12.3786,12.4,12.2905,12.385,3276,0
+BDRY.US,D,20190501,000000,12.341,12.38,12.23,12.2514,1647,0
+BDRY.US,D,20190502,000000,12.25,12.35,12.22,12.282,5653,0
+BDRY.US,D,20190503,000000,12.22,12.2505,12.22,12.2505,3331,0
+BDRY.US,D,20190506,000000,11.31,11.31,11.15,11.215,6158,0
+BDRY.US,D,20190507,000000,11.22,11.22,11,11.105,960,0
+BDRY.US,D,20190508,000000,11.6936,11.79,11.59,11.79,4061,0
+BDRY.US,D,20190509,000000,11.8289,11.845,11.7955,11.845,1405,0
+BDRY.US,D,20190510,000000,12.18,12.25,12.1501,12.25,4168,0
+BDRY.US,D,20190513,000000,12.41,12.41,12.115,12.115,3009,0
+BDRY.US,D,20190514,000000,12.152,12.185,12.152,12.185,773,0
+BDRY.US,D,20190515,000000,11.9199,11.9199,11.8,11.8,1257,0
+BDRY.US,D,20190516,000000,11.8736,11.89,11.835,11.835,220,0
+BDRY.US,D,20190517,000000,12.0253,12.0253,11.9001,12.025,4576,0
+BDRY.US,D,20190520,000000,11.98,11.98,11.7501,11.835,11093,0
+BDRY.US,D,20190521,000000,12.04,12.04,11.9514,11.965,1323,0
+BDRY.US,D,20190522,000000,12.0726,12.0726,12.0418,12.0454,641,0
+BDRY.US,D,20190523,000000,12.08,12.235,12.08,12.235,932,0
+BDRY.US,D,20190524,000000,12.2914,12.2926,12.14,12.205,1543,0
+BDRY.US,D,20190528,000000,12.52,12.53,12.365,12.365,1668,0
+BDRY.US,D,20190529,000000,12.4141,12.5199,12.395,12.5159,2322,0
+BDRY.US,D,20190530,000000,12.2509,12.26,12.18,12.18,1028,0
+BDRY.US,D,20190531,000000,12.275,12.275,12.21,12.25,1007,0
+BDRY.US,D,20190603,000000,12.27,12.445,12.21,12.445,1637,0
+BDRY.US,D,20190604,000000,12.65,12.65,12.49,12.49,880,0
+BDRY.US,D,20190605,000000,12.5999,12.5999,12.4968,12.5,671,0
+BDRY.US,D,20190606,000000,12.4699,12.4699,12.425,12.425,300,0
+BDRY.US,D,20190607,000000,12.35,12.3501,12.23,12.295,2420,0
+BDRY.US,D,20190610,000000,12.15,12.15,12.01,12.085,1771,0
+BDRY.US,D,20190611,000000,12.0964,12.0964,11.9316,12.01,604,0
+BDRY.US,D,20190612,000000,11.86,11.86,11.86,11.86,1000,0
+BDRY.US,D,20190613,000000,11.91,12.1089,11.91,12.085,3753,0
+BDRY.US,D,20190614,000000,12.3205,12.385,12.3205,12.385,1515,0
+BDRY.US,D,20190617,000000,12.406,12.406,12.31,12.37,558,0
+BDRY.US,D,20190618,000000,12.47,12.47,12.38,12.385,510,0
+BDRY.US,D,20190619,000000,12.5075,12.5075,12.445,12.445,225,0
+BDRY.US,D,20190620,000000,12.405,12.405,12.405,12.405,1000,0
+BDRY.US,D,20190621,000000,12.6073,12.69,12.5988,12.69,1455,0
+BDRY.US,D,20190624,000000,12.7701,12.96,12.75,12.96,1359,0
+BDRY.US,D,20190625,000000,12.84,13.005,12.84,13.005,2075,0
+BDRY.US,D,20190626,000000,13.063,13.063,12.995,12.995,800,0
+BDRY.US,D,20190627,000000,13.0057,13.0057,12.93,12.93,100,0
+BDRY.US,D,20190628,000000,12.925,13.15,12.9077,13.15,1096,0
+BDRY.US,D,20190701,000000,13.35,13.44,13.35,13.42,4946,0
+BDRY.US,D,20190702,000000,14.28,14.3355,14.22,14.302,8216,0
+BDRY.US,D,20190703,000000,14.95,15.1,14.95,15.02,5184,0
+BDRY.US,D,20190705,000000,15.04,15.1049,14.9,14.9,100752,0
+BDRY.US,D,20190708,000000,14.53,15.1387,14.3399,15.0659,8692,0
+BDRY.US,D,20190709,000000,15.6,15.84,15.6,15.775,9614,0
+BDRY.US,D,20190710,000000,15.45,15.78,15.2226,15.78,4675,0
+BDRY.US,D,20190711,000000,16.15,16.35,16.14,16.305,4082,0
+BDRY.US,D,20190712,000000,16.56,16.605,16.5,16.605,11074,0
+BDRY.US,D,20190715,000000,16.99,17.18,16.8685,17.125,17643,0
+BDRY.US,D,20190716,000000,17.12,17.12,16.5068,16.575,11752,0
+BDRY.US,D,20190717,000000,16.98,17.01,16.79,16.975,3163,0
+BDRY.US,D,20190718,000000,17.12,17.25,17.12,17.195,52241,0
+BDRY.US,D,20190719,000000,17.27,17.565,17.27,17.565,20174,0
+BDRY.US,D,20190722,000000,17.77,18,17.77,17.9879,6891,0
+BDRY.US,D,20190723,000000,17.37,17.37,16.98,17.065,18062,0
+BDRY.US,D,20190724,000000,16.25,16.52,16.14,16.35,35016,0
+BDRY.US,D,20190725,000000,16.86,16.917,16.6,16.9002,11046,0
+BDRY.US,D,20190726,000000,16.7569,16.7569,16.5,16.595,43349,0
+BDRY.US,D,20190729,000000,16.1705,16.4659,16.1284,16.39,2511,0
+BDRY.US,D,20190730,000000,16.163,16.2864,16.15,16.1901,2833,0
+BDRY.US,D,20190731,000000,16.26,16.26,16.0101,16.12,1213,0
+BDRY.US,D,20190801,000000,15.9893,15.9893,15.935,15.935,2267,0
+BDRY.US,D,20190802,000000,15.4639,15.575,15.4639,15.575,1032,0
+BDRY.US,D,20190805,000000,14.84,14.86,14.62,14.68,17937,0
+BDRY.US,D,20190806,000000,15.02,15.8699,15.02,15.75,8223,0
+BDRY.US,D,20190807,000000,15.524,15.58,15.524,15.58,623,0
+BDRY.US,D,20190808,000000,15.9899,16.145,15.98,16.145,759,0
+BDRY.US,D,20190809,000000,16.936,17.0899,16.78,17.0804,1439,0
+BDRY.US,D,20190812,000000,17.09,17.195,17.07,17.195,2117,0
+BDRY.US,D,20190813,000000,18.0539,18.0539,17.8941,17.92,30369,0
+BDRY.US,D,20190814,000000,18.32,18.53,18.1927,18.3989,5456,0
+BDRY.US,D,20190815,000000,18.57,18.57,18.11,18.3205,18344,0
+BDRY.US,D,20190816,000000,18.3041,18.331,18.185,18.185,3019,0
+BDRY.US,D,20190819,000000,17.6037,17.7878,17.59,17.75,3768,0
+BDRY.US,D,20190820,000000,17.8853,18.095,17.8853,18.095,1874,0
+BDRY.US,D,20190821,000000,18.5009,18.9547,18.5009,18.925,6291,0
+BDRY.US,D,20190822,000000,19.63,19.64,19.4329,19.46,2875,0
+BDRY.US,D,20190823,000000,19.3893,19.71,19.3279,19.5306,5052,0
+BDRY.US,D,20190826,000000,19.607,19.63,19.515,19.55,3991,0
+BDRY.US,D,20190827,000000,20.24,20.63,20.24,20.44,6419,0
+BDRY.US,D,20190828,000000,20.43,20.5099,20.41,20.41,3649,0
+BDRY.US,D,20190829,000000,20.3357,20.5684,20.19,20.405,3833,0
+BDRY.US,D,20190830,000000,21.29,21.36,21.0701,21.135,5673,0
+BDRY.US,D,20190903,000000,22.11,22.11,21.4038,21.59,33577,0
+BDRY.US,D,20190904,000000,21.21,21.4099,20.9,21.067,11933,0
+BDRY.US,D,20190905,000000,20.85,20.85,20.46,20.59,19444,0
+BDRY.US,D,20190906,000000,20.53,20.5893,20.11,20.45,30997,0
+BDRY.US,D,20190909,000000,20.3901,20.3901,20.19,20.19,2131,0
+BDRY.US,D,20190910,000000,20.46,20.47,20.2,20.3377,2186,0
+BDRY.US,D,20190911,000000,20.5068,20.8114,20.4483,20.805,2411,0
+BDRY.US,D,20190912,000000,20.87,21.2285,20.8601,21.195,16931,0
+BDRY.US,D,20190913,000000,21.25,21.3,21.115,21.115,940,0
+BDRY.US,D,20190916,000000,21.15,21.2994,20.92,21.27,10058,0
+BDRY.US,D,20190917,000000,20.94,20.94,20.31,20.41,10436,0
+BDRY.US,D,20190918,000000,19.76,19.909,19.65,19.65,8583,0
+BDRY.US,D,20190919,000000,19.4099,19.515,19.18,19.515,3729,0
+BDRY.US,D,20190920,000000,20.1,20.1,19.9627,20.01,6292,0
+BDRY.US,D,20190923,000000,20.7,20.99,20.5,20.86,6246,0
+BDRY.US,D,20190924,000000,21.27,21.27,20.5,20.5706,4321,0
+BDRY.US,D,20190925,000000,20.17,20.17,19.52,19.52,2402,0
+BDRY.US,D,20190926,000000,19.16,19.16,18.6678,18.715,9155,0
+BDRY.US,D,20190927,000000,18.89,18.925,18.8059,18.925,3541,0
+BDRY.US,D,20190930,000000,19.61,19.76,19.6,19.71,5374,0
+BDRY.US,D,20191001,000000,19.83,19.875,19.83,19.875,325,0
+BDRY.US,D,20191002,000000,20.14,20.1901,20.1155,20.1155,1301,0
+BDRY.US,D,20191003,000000,19.3786,19.4191,19.3654,19.374,2280,0
+BDRY.US,D,20191004,000000,20.4424,20.4424,20.2473,20.405,1401,0
+BDRY.US,D,20191007,000000,20.5527,20.72,20.4575,20.64,8165,0
+BDRY.US,D,20191008,000000,21.25,21.5347,21.2401,21.49,2548,0
+BDRY.US,D,20191009,000000,22,22.1864,21.7201,21.9115,9174,0
+BDRY.US,D,20191010,000000,21.7875,21.8,21.495,21.495,1148,0
+BDRY.US,D,20191011,000000,21.3318,21.3318,20.7,21.195,2436,0
+BDRY.US,D,20191014,000000,20.89,20.93,20.63,20.91,3026,0
+BDRY.US,D,20191015,000000,20.5614,20.99,20.5614,20.885,4730,0
+BDRY.US,D,20191016,000000,20.53,20.53,20.075,20.075,3279,0
+BDRY.US,D,20191017,000000,20.125,20.2,20.05,20.2,1200,0
+BDRY.US,D,20191018,000000,20.61,20.61,20.415,20.48,1800,0
+BDRY.US,D,20191021,000000,20.06,20.06,19.41,19.49,8636,0
+BDRY.US,D,20191022,000000,19.03,19.0594,19.03,19.055,285,0
+BDRY.US,D,20191023,000000,18.97,19.295,18.97,19.295,2617,0
+BDRY.US,D,20191024,000000,19.932,19.95,19.84,19.84,305,0
+BDRY.US,D,20191025,000000,19.815,19.815,19.815,19.815,142,0
+BDRY.US,D,20191028,000000,20,20,19.785,19.785,207,0
+BDRY.US,D,20191029,000000,19.3599,19.4574,19.3599,19.42,1400,0
+BDRY.US,D,20191030,000000,19.09,19.09,18.48,18.545,2589,0
+BDRY.US,D,20191031,000000,18.04,18.06,18.0189,18.03,4050,0
+BDRY.US,D,20191101,000000,18.05,18.169,18.03,18.12,3096,0
+BDRY.US,D,20191104,000000,18.5008,18.6,18.05,18.05,2801,0
+BDRY.US,D,20191105,000000,17.87,17.87,17.6,17.6,588,0
+BDRY.US,D,20191106,000000,16.64,16.94,16.41,16.775,21327,0
+BDRY.US,D,20191107,000000,16.42,16.42,15.8607,16.3,4011,0
+BDRY.US,D,20191108,000000,16.3,16.3,16.1671,16.245,419,0
+BDRY.US,D,20191111,000000,16.63,16.7356,16.545,16.545,294,0
+BDRY.US,D,20191112,000000,16.975,16.975,16.975,16.975,48,0
+BDRY.US,D,20191113,000000,16.87,16.9246,16.62,16.71,1287,0
+BDRY.US,D,20191114,000000,16.4601,16.585,16.46,16.585,9393,0
+BDRY.US,D,20191115,000000,16.7888,16.7888,16.775,16.775,4062,0
+BDRY.US,D,20191118,000000,16.77,16.93,16.585,16.585,1359,0
+BDRY.US,D,20191119,000000,16.355,16.355,16.355,16.355,12,0
+BDRY.US,D,20191120,000000,16.4093,16.53,16.39,16.53,1327,0
+BDRY.US,D,20191121,000000,16.53,16.675,16.53,16.675,5498,0
+BDRY.US,D,20191122,000000,17.095,17.095,17.095,17.095,174,0
+BDRY.US,D,20191125,000000,17.92,17.92,17.805,17.805,1050,0
+BDRY.US,D,20191126,000000,18.45,18.45,18.34,18.3615,8496,0
+BDRY.US,D,20191127,000000,18.1,18.1,18.055,18.055,308,0
+BDRY.US,D,20191129,000000,18.21,18.34,18.21,18.33,1925,0
+BDRY.US,D,20191202,000000,19.0556,19.1,19.0482,19.055,472,0
+BDRY.US,D,20191203,000000,18.35,18.35,18.2,18.315,816,0
+BDRY.US,D,20191204,000000,17.81,18.08,17.8,17.975,1422,0
+BDRY.US,D,20191205,000000,17.89,17.89,17.89,17.89,20,0
+BDRY.US,D,20191206,000000,18.14,18.205,18.1304,18.205,438,0
+BDRY.US,D,20191209,000000,17.98,17.98,17.83,17.9,430,0
+BDRY.US,D,20191210,000000,17.6,17.77,17.51,17.74,4573,0
+BDRY.US,D,20191211,000000,17.4,17.4,17.16,17.335,2546,0
+BDRY.US,D,20191212,000000,16.7219,16.84,16.7219,16.84,576,0
+BDRY.US,D,20191213,000000,16.84,16.995,16.84,16.995,963,0
+BDRY.US,D,20191216,000000,16.5,16.675,16.48,16.675,2108,0
+BDRY.US,D,20191217,000000,16.1983,16.1983,16.12,16.12,651,0
+BDRY.US,D,20191218,000000,15.75,15.75,15.52,15.685,791,0
+BDRY.US,D,20191219,000000,15.36,15.44,15.325,15.325,11554,0
+BDRY.US,D,20191220,000000,15.15,15.2545,15.15,15.225,1085,0
+BDRY.US,D,20191223,000000,15.23,15.335,15.23,15.335,322,0
+BDRY.US,D,20191224,000000,15.345,15.345,15.345,15.345,100,0
+BDRY.US,D,20191226,000000,15.3738,15.3738,15.3738,15.3738,160,0
+BDRY.US,D,20191227,000000,15.29,15.29,15.29,15.29,143,0
+BDRY.US,D,20191230,000000,15.1,15.1,15.0984,15.1,1210,0
+BDRY.US,D,20191231,000000,15.11,15.45,15.11,15.45,457,0
+BDRY.US,D,20200102,000000,14.95,14.95,13.861,13.9605,3966,0
+BDRY.US,D,20200103,000000,12.99,13.05,12.9807,13.05,8235,0
+BDRY.US,D,20200106,000000,11.9,11.94,11.9,11.92,3858,0
+BDRY.US,D,20200107,000000,11.99,11.99,11.895,11.895,3237,0
+BDRY.US,D,20200108,000000,13.3047,13.76,13.2,13.655,7670,0
+BDRY.US,D,20200109,000000,13.15,13.3599,13.15,13.31,3001,0
+BDRY.US,D,20200110,000000,13.81,13.85,13.75,13.845,2966,0
+BDRY.US,D,20200113,000000,12.98,13.0238,12.75,12.995,7020,0
+BDRY.US,D,20200114,000000,13.31,13.76,13,13.665,8678,0
+BDRY.US,D,20200115,000000,13.61,13.66,13.35,13.35,9055,0
+BDRY.US,D,20200116,000000,13.01,13.01,12.6201,12.63,5919,0
+BDRY.US,D,20200117,000000,12.39,12.39,12.0102,12.105,9193,0
+BDRY.US,D,20200121,000000,11.5,11.5,11.17,11.37,18765,0
+BDRY.US,D,20200122,000000,10.91,11.09,10.85,11.0315,30035,0
+BDRY.US,D,20200123,000000,11.03,11.09,11.03,11.045,21815,0
+BDRY.US,D,20200124,000000,11.21,11.23,11.0302,11.135,12277,0
+BDRY.US,D,20200127,000000,10.55,10.555,10.35,10.44,33754,0
+BDRY.US,D,20200128,000000,10.58,10.62,10.22,10.28,47769,0
+BDRY.US,D,20200129,000000,10.17,10.17,10.05,10.0853,11424,0
+BDRY.US,D,20200130,000000,10.04,10.04,9.5,9.55,48692,0
+BDRY.US,D,20200131,000000,9.85,9.9073,9.53,9.8195,18731,0
+BDRY.US,D,20200203,000000,9.84,10.24,9.12,9.293,47918,0
+BDRY.US,D,20200204,000000,9.21,9.5,9.2,9.35,44673,0
+BDRY.US,D,20200205,000000,9.4,9.67,9.4,9.55,40268,0
+BDRY.US,D,20200206,000000,9.49,10.04,9.25,9.45,173243,0
+BDRY.US,D,20200207,000000,9.25,9.29,9.19,9.225,54084,0
+BDRY.US,D,20200210,000000,9.25,9.25,8.632,8.8,81197,0
+BDRY.US,D,20200211,000000,9.1,9.42,9.1,9.3,64981,0
+BDRY.US,D,20200212,000000,9.47,10.02,9.4,9.4,156064,0
+BDRY.US,D,20200213,000000,9.09,9.2284,9.07,9.14,63653,0
+BDRY.US,D,20200214,000000,9.16,9.3,9.13,9.225,109222,0
+BDRY.US,D,20200218,000000,9.24,9.38,9.14,9.27,259531,0
+BDRY.US,D,20200219,000000,9.25,9.34,9.1,9.1,280261,0
+BDRY.US,D,20200220,000000,9.12,9.14,9.03,9.03,150761,0
+BDRY.US,D,20200221,000000,9.01,9.1,8.88,9.01,104852,0
+BDRY.US,D,20200224,000000,8.7,8.7,8.37,8.37,118588,0
+BDRY.US,D,20200225,000000,8.15,8.29,8.1,8.22,87882,0
+BDRY.US,D,20200226,000000,8.26,8.28,8.15,8.18,124308,0
+BDRY.US,D,20200227,000000,8.3,8.36,8.2,8.3,153093,0
+BDRY.US,D,20200228,000000,8.35,8.35,8.136,8.19,211615,0
+BDRY.US,D,20200302,000000,8.09,8.09,7.7,7.91,148018,0
+BDRY.US,D,20200303,000000,8.13,8.14,8.03,8.1,44510,0
+BDRY.US,D,20200304,000000,8.25,8.3499,8.18,8.31,138748,0
+BDRY.US,D,20200305,000000,8.51,8.6599,8.3627,8.37,92829,0
+BDRY.US,D,20200306,000000,8.45,8.45,8.2,8.25,81176,0
+BDRY.US,D,20200309,000000,7.74,7.79,7.41,7.5,74716,0
+BDRY.US,D,20200310,000000,7.87,7.93,7.7,7.81,40096,0
+BDRY.US,D,20200311,000000,7.5,7.62,7.4674,7.5,61974,0
+BDRY.US,D,20200312,000000,7.23,7.23,6.87,6.91,119194,0
+BDRY.US,D,20200313,000000,7,7,6.78,6.84,178130,0
+BDRY.US,D,20200316,000000,6.51,6.51,6,6.1,102819,0
+BDRY.US,D,20200317,000000,6.2,6.21,6,6.06,63585,0
+BDRY.US,D,20200318,000000,6.1,6.1,5.12,5.39,193274,0
+BDRY.US,D,20200319,000000,5.24,5.8896,5.17,5.56,133841,0
+BDRY.US,D,20200320,000000,5.5704,5.9,5.5704,5.82,31979,0
+BDRY.US,D,20200323,000000,5.53,5.78,5.41,5.74,22390,0
+BDRY.US,D,20200324,000000,5.9,5.9,5.32,5.37,57967,0
+BDRY.US,D,20200325,000000,5.25,5.25,5.01,5.03,61632,0
+BDRY.US,D,20200326,000000,5.06,5.47,5.01,5.39,160757,0
+BDRY.US,D,20200327,000000,5.57,5.65,5.31,5.4,94617,0
+BDRY.US,D,20200330,000000,5.4,5.86,5.4,5.805,160279,0
+BDRY.US,D,20200331,000000,6.35,7.04,6.01,6.39,305812,0
+BDRY.US,D,20200401,000000,6.39,6.5,6.26,6.29,61277,0
+BDRY.US,D,20200402,000000,6.73,6.73,6.21,6.38,51166,0
+BDRY.US,D,20200403,000000,6.46,6.46,6.195,6.24,24601,0
+BDRY.US,D,20200406,000000,6.26,6.26,6.1,6.1,28572,0
+BDRY.US,D,20200407,000000,6.22,6.3399,6.1,6.29,44007,0
+BDRY.US,D,20200408,000000,6.52,6.94,6.5,6.87,33365,0
+BDRY.US,D,20200409,000000,7.03,7.568,7.03,7.35,218833,0
+BDRY.US,D,20200413,000000,7.35,7.44,7.2,7.32,95768,0
+BDRY.US,D,20200414,000000,7.32,7.33,7.14,7.23,104282,0
+BDRY.US,D,20200415,000000,7.25,7.4,7.235,7.25,35968,0
+BDRY.US,D,20200416,000000,7.41,7.41,7.01,7.23,28721,0
+BDRY.US,D,20200417,000000,7.23,7.32,7,7.25,48765,0
+BDRY.US,D,20200420,000000,7.1,7.17,6.8,6.81,585049,0
+BDRY.US,D,20200421,000000,6.51,6.51,6.15,6.15,198733,0
+BDRY.US,D,20200422,000000,6.11,6.27,6.03,6.15,191450,0
+BDRY.US,D,20200423,000000,6.1,6.16,6,6.1099,40577,0
+BDRY.US,D,20200424,000000,6.11,6.15,6.02,6.02,25581,0
+BDRY.US,D,20200427,000000,6,6.2615,5.81,5.81,42243,0
+BDRY.US,D,20200428,000000,5.7,5.75,5.5,5.55,76610,0
+BDRY.US,D,20200429,000000,5.66,5.75,5.48,5.68,133159,0
+BDRY.US,D,20200430,000000,5.65,5.68,5.443,5.54,76433,0
+BDRY.US,D,20200501,000000,5.3,5.4999,5.3,5.35,45140,0
+BDRY.US,D,20200504,000000,5.36,5.36,5.05,5.1,75848,0
+BDRY.US,D,20200505,000000,5.05,5.05,4.7143,4.79,145175,0
+BDRY.US,D,20200506,000000,4.8,4.8,4.4,4.45,188919,0
+BDRY.US,D,20200507,000000,4.55,4.61,4.45,4.58,56585,0
+BDRY.US,D,20200508,000000,4.65,4.66,4.5,4.6,119015,0
+BDRY.US,D,20200511,000000,4.35,4.48,4.285,4.43,162388,0
+BDRY.US,D,20200512,000000,4.36,4.36,4.12,4.13,99990,0
+BDRY.US,D,20200513,000000,3.96,4.06,3.75,3.91,873861,0
+BDRY.US,D,20200514,000000,3.95,4.0999,3.95,4.0129,78192,0
+BDRY.US,D,20200515,000000,4.07,4.19,4.07,4.17,131298,0
+BDRY.US,D,20200518,000000,4.66,4.79,4.4,4.59,725965,0
+BDRY.US,D,20200519,000000,4.64,4.7,4.56,4.62,426979,0
+BDRY.US,D,20200520,000000,4.85,5.15,4.7,4.91,253297,0
+BDRY.US,D,20200521,000000,4.99,4.99,4.92,4.94,256260,0
+BDRY.US,D,20200522,000000,4.85,4.93,4.7,4.88,45725,0
+BDRY.US,D,20200526,000000,4.6,4.9,4.6,4.8,110829,0
+BDRY.US,D,20200527,000000,4.74,4.8,4.53,4.65,365763,0
+BDRY.US,D,20200528,000000,4.58,4.74,4.55,4.55,100618,0
+BDRY.US,D,20200529,000000,4.68,4.68,4.62,4.65,53179,0
+BDRY.US,D,20200601,000000,4.69,4.75,4.57,4.64,92422,0
+BDRY.US,D,20200602,000000,4.89,5,4.82,5,324330,0
+BDRY.US,D,20200603,000000,5.08,5.0999,4.96,5.03,305064,0
+BDRY.US,D,20200604,000000,5.03,5.135,5,5.05,144273,0
+BDRY.US,D,20200605,000000,5.44,5.5,5.24,5.45,340260,0
+BDRY.US,D,20200608,000000,5.45,5.52,5.33,5.51,207701,0
+BDRY.US,D,20200609,000000,5.08,5.42,5.08,5.27,284602,0
+BDRY.US,D,20200610,000000,5.36,5.873,5.36,5.78,231198,0
+BDRY.US,D,20200611,000000,6.1,6.2,5.65,5.78,506622,0
+BDRY.US,D,20200612,000000,6,6.36,6,6.36,312211,0
+BDRY.US,D,20200615,000000,6.19,6.5499,6.1572,6.42,332790,0
+BDRY.US,D,20200616,000000,6.99,7.4599,6.99,7.22,512934,0
+BDRY.US,D,20200617,000000,7.73,7.83,7.5,7.82,725373,0
+BDRY.US,D,20200618,000000,7.8,7.8699,7.23,7.26,504763,0
+BDRY.US,D,20200619,000000,7.35,7.4,7.17,7.275,230548,0
+BDRY.US,D,20200622,000000,7.61,7.65,7.39,7.43,267526,0
+BDRY.US,D,20200623,000000,7.87,8.24,7.85,8.18,343501,0
+BDRY.US,D,20200624,000000,8,8,7.37,7.44,398317,0
+BDRY.US,D,20200625,000000,7.47,7.6,7.001,7.24,487506,0
+BDRY.US,D,20200626,000000,7.24,7.69,7.21,7.61,228365,0
+BDRY.US,D,20200629,000000,7.51,7.7,7.51,7.56,210281,0
+BDRY.US,D,20200630,000000,7.43,7.45,7.25,7.39,168143,0
+BDRY.US,D,20200701,000000,7.27,7.46,7.17,7.2,286674,0
+BDRY.US,D,20200702,000000,7.73,8.18,7.63,8.05,527144,0
+BDRY.US,D,20200706,000000,9.18,9.4775,9.04,9.42,609756,0
+BDRY.US,D,20200707,000000,8.95,9.03,8.6,8.93,374774,0
+BDRY.US,D,20200708,000000,8.6,9,8.27,9,317153,0
+BDRY.US,D,20200709,000000,8.86,8.87,8.4001,8.75,170327,0
+BDRY.US,D,20200710,000000,8.75,8.8,8.31,8.49,243960,0
+BDRY.US,D,20200713,000000,8.37,8.4648,8.02,8.1,330007,0
+BDRY.US,D,20200714,000000,7.8,8,7.6,7.82,201119,0
+BDRY.US,D,20200715,000000,7.91,7.91,7.45,7.52,165524,0
+BDRY.US,D,20200716,000000,7.85,8.12,7.847,7.98,91370,0
+BDRY.US,D,20200717,000000,8.1,8.1,8,8,35635,0
+BDRY.US,D,20200720,000000,7.9,7.9,7.48,7.5,44736,0
+BDRY.US,D,20200721,000000,7.15,7.27,7.11,7.11,216400,0
+BDRY.US,D,20200722,000000,6.95,6.95,6.85,6.91,251951,0
+BDRY.US,D,20200723,000000,6.8,7.1999,6.64,7.15,225534,0
+BDRY.US,D,20200724,000000,7.38,7.48,7.155,7.39,166598,0
+BDRY.US,D,20200727,000000,7.49,7.59,7.33,7.55,155356,0
+BDRY.US,D,20200728,000000,7.8,8.039,7.8,7.9,188628,0
+BDRY.US,D,20200729,000000,8.4,8.6,8.4,8.51,141011,0
+BDRY.US,D,20200730,000000,8.43,8.505,8.08,8.19,212449,0
+BDRY.US,D,20200731,000000,8.52,8.52,7.98,8.15,78922,0
+BDRY.US,D,20200803,000000,8.63,8.63,8.35,8.42,109766,0
+BDRY.US,D,20200804,000000,8.63,8.79,8.6,8.69,58431,0
+BDRY.US,D,20200805,000000,8.52,8.6,8.35,8.51,266304,0
+BDRY.US,D,20200806,000000,9,9,8.69,8.8,66271,0
+BDRY.US,D,20200807,000000,8.83,8.83,8.48,8.5,35565,0
+BDRY.US,D,20200810,000000,8.53,8.75,8.53,8.61,97774,0
+BDRY.US,D,20200811,000000,8.91,9.34,8.91,9.32,244818,0
+BDRY.US,D,20200812,000000,9.18,9.2999,9.101,9.16,134285,0
+BDRY.US,D,20200813,000000,9.13,9.3999,9.02,9.02,81401,0
+BDRY.US,D,20200814,000000,9.09,9.09,8.85,8.85,33945,0
+BDRY.US,D,20200817,000000,8.8011,8.97,8.74,8.9,50121,0
+BDRY.US,D,20200818,000000,8.77,8.845,8.75,8.84,65254,0
+BDRY.US,D,20200819,000000,8.73,8.73,8.43,8.47,158638,0
+BDRY.US,D,20200820,000000,8.07,8.1682,7.91,8.05,179796,0
+BDRY.US,D,20200821,000000,8.05,8.15,8.05,8.11,40365,0
+BDRY.US,D,20200824,000000,9,9,8.58,8.66,45949,0
+BDRY.US,D,20200825,000000,8.77,8.88,8.76,8.76,90150,0
+BDRY.US,D,20200826,000000,8.75,8.95,8.75,8.79,33713,0
+BDRY.US,D,20200827,000000,8.77,8.9,8.75,8.77,39552,0
+BDRY.US,D,20200828,000000,8.85,8.99,8.65,8.77,121446,0
+BDRY.US,D,20200831,000000,8.85,8.85,8.5,8.52,47964,0
+BDRY.US,D,20200901,000000,8.5,8.5,8.13,8.13,87142,0
+BDRY.US,D,20200902,000000,8,8.1,7.79,7.82,112885,0
+BDRY.US,D,20200903,000000,7.77,7.77,7.3662,7.41,92046,0
+BDRY.US,D,20200904,000000,7.75,7.78,7.6,7.77,55138,0
+BDRY.US,D,20200908,000000,7.59,7.74,7.4,7.405,75222,0
+BDRY.US,D,20200909,000000,7.25,7.25,7.14,7.14,58098,0
+BDRY.US,D,20200910,000000,7.02,7.55,7.02,7.485,39895,0
+BDRY.US,D,20200911,000000,7.5,7.69,7.49,7.69,43394,0
+BDRY.US,D,20200914,000000,7.87,7.9,7.69,7.85,19314,0
+BDRY.US,D,20200915,000000,7.85,7.85,7.53,7.55,80869,0
+BDRY.US,D,20200916,000000,7.65,7.665,7.6,7.6,25254,0
+BDRY.US,D,20200917,000000,7.7,7.7,7.6,7.64,19530,0
+BDRY.US,D,20200918,000000,7.67,7.6999,7.5527,7.57,13466,0
+BDRY.US,D,20200921,000000,7.51,7.65,7.51,7.625,101802,0
+BDRY.US,D,20200922,000000,7.77,7.8273,7.65,7.68,33145,0
+BDRY.US,D,20200923,000000,8,8.11,8,8.11,48856,0
+BDRY.US,D,20200924,000000,8.45,8.45,8.2735,8.43,119179,0
+BDRY.US,D,20200925,000000,8.31,8.31,8.1,8.21,44511,0
+BDRY.US,D,20200928,000000,8.11,8.11,7.9403,8.09,66694,0
+BDRY.US,D,20200929,000000,8.15,8.31,8.13,8.2299,52050,0
+BDRY.US,D,20200930,000000,8.15,8.25,8.1,8.24,63186,0
+BDRY.US,D,20201001,000000,8.3,8.4,8.297,8.36,21172,0
+BDRY.US,D,20201002,000000,8.55,8.75,8.55,8.65,134250,0
+BDRY.US,D,20201005,000000,8.74,8.845,8.7,8.73,59279,0
+BDRY.US,D,20201006,000000,8.53,8.6799,8.51,8.52,110897,0
+BDRY.US,D,20201007,000000,8.39,8.39,8.13,8.16,68372,0
+BDRY.US,D,20201008,000000,8.1,8.16,8.06,8.13,79114,0
+BDRY.US,D,20201009,000000,8.04,8.085,7.86,7.88,54852,0
+BDRY.US,D,20201012,000000,7.9,7.99,7.9,7.95,37236,0
+BDRY.US,D,20201013,000000,7.9,7.95,7.9,7.94,59505,0
+BDRY.US,D,20201014,000000,7.7,7.7,7.46,7.4895,53537,0
+BDRY.US,D,20201015,000000,7.44,7.44,7.13,7.4,112105,0
+BDRY.US,D,20201016,000000,7.28,7.33,7,7,103117,0
+BDRY.US,D,20201019,000000,7,7.17,6.83,7.11,195634,0
+BDRY.US,D,20201020,000000,7.1,7.45,7.1,7.39,51237,0
+BDRY.US,D,20201021,000000,7.5,7.87,7.5,7.67,54823,0
+BDRY.US,D,20201022,000000,7.67,7.8,7.49,7.51,44234,0
+BDRY.US,D,20201023,000000,7.4,7.5,7.3335,7.39,10692,0
+BDRY.US,D,20201026,000000,7.09,7.29,7.09,7.18,141860,0
+BDRY.US,D,20201027,000000,7.395,7.46,7.12,7.12,33077,0
+BDRY.US,D,20201028,000000,7.03,7.095,6.85,6.86,33264,0
+BDRY.US,D,20201029,000000,6.8,6.8,6.5,6.5,81098,0
+BDRY.US,D,20201030,000000,6.7486,6.8199,6.63,6.77,71928,0
+BDRY.US,D,20201102,000000,6.67,6.71,6.5,6.52,22864,0
+BDRY.US,D,20201103,000000,6.63,6.63,6.31,6.56,28699,0
+BDRY.US,D,20201104,000000,6.55,6.55,6.35,6.36,27011,0
+BDRY.US,D,20201105,000000,6.29,6.69,6.29,6.54,44522,0
+BDRY.US,D,20201106,000000,6.6,6.88,6.56,6.8,26391,0
+BDRY.US,D,20201109,000000,7.03,7.05,6.92,7.01,57731,0
+BDRY.US,D,20201110,000000,6.9,6.9,6.65,6.67,77860,0
+BDRY.US,D,20201111,000000,6.35,6.4576,6.21,6.22,98895,0
+BDRY.US,D,20201112,000000,6.5,6.5,6.26,6.41,46664,0
+BDRY.US,D,20201113,000000,6.5,6.5,6.2318,6.31,63501,0
+BDRY.US,D,20201116,000000,6.51,6.51,6.25,6.28,14067,0
+BDRY.US,D,20201117,000000,6.48,6.48,6.25,6.25,24333,0
+BDRY.US,D,20201118,000000,6.45,6.47,6.336,6.37,14571,0
+BDRY.US,D,20201119,000000,6.4,6.71,6.4,6.6,93103,0
+BDRY.US,D,20201120,000000,6.54,6.72,6.54,6.61,13628,0
+BDRY.US,D,20201123,000000,6.55,6.8,6.5,6.61,43386,0
+BDRY.US,D,20201124,000000,6.63,6.66,6.3526,6.59,89820,0
+BDRY.US,D,20201125,000000,6.75,6.8,6.66,6.7,35364,0
+BDRY.US,D,20201127,000000,6.4,6.72,6.36,6.62,59036,0
+BDRY.US,D,20201130,000000,6.57,6.57,6.3701,6.42,39115,0
+BDRY.US,D,20201201,000000,6.42,6.455,6.35,6.41,22726,0
+BDRY.US,D,20201202,000000,6.25,6.25,6.1292,6.17,46527,0
+BDRY.US,D,20201203,000000,6.1,6.29,6.1,6.24,37872,0
+BDRY.US,D,20201204,000000,6.42,6.55,6.42,6.54,54246,0
+BDRY.US,D,20201207,000000,6.56,6.56,6.26,6.4,15576,0
+BDRY.US,D,20201208,000000,6.475,6.495,6.45,6.46,14370,0
+BDRY.US,D,20201209,000000,6.64,6.78,6.62,6.71,75476,0
+BDRY.US,D,20201210,000000,6.99,7.12,6.985,7.0442,49597,0
+BDRY.US,D,20201211,000000,7.1,7.2,7.09,7.18,54073,0
+BDRY.US,D,20201214,000000,7.27,7.56,7.27,7.3,83272,0
+BDRY.US,D,20201215,000000,7.3,7.3,7.27,7.3,42452,0
+BDRY.US,D,20201216,000000,7.26,7.28,7.03,7.09,42025,0
+BDRY.US,D,20201217,000000,7.21,7.47,7.21,7.41,68289,0
+BDRY.US,D,20201218,000000,7.41,7.525,7.36,7.46,39377,0
+BDRY.US,D,20201221,000000,7.39,7.5,7.25,7.27,57642,0
+BDRY.US,D,20201222,000000,7.44,7.55,7.44,7.5118,54156,0
+BDRY.US,D,20201223,000000,7.6,7.8,7.59,7.73,95687,0
+BDRY.US,D,20201224,000000,7.77,7.77,7.56,7.56,13158,0
+BDRY.US,D,20201228,000000,7.75,7.76,7.6,7.635,34554,0
+BDRY.US,D,20201229,000000,7.57,7.585,7.1101,7.2,132964,0
+BDRY.US,D,20201230,000000,7.44,7.6899,7.345,7.51,176864,0
+BDRY.US,D,20201231,000000,7.59,7.75,7.59,7.7,24698,0
+BDRY.US,D,20210104,000000,8,8.6,8,8.47,191702,0
+BDRY.US,D,20210105,000000,8.49,8.94,8.49,8.56,219878,0
+BDRY.US,D,20210106,000000,8.5,8.74,8.38,8.53,82955,0
+BDRY.US,D,20210107,000000,9,9.34,9,9.32,294466,0
+BDRY.US,D,20210108,000000,10.01,10.57,10.01,10.34,364887,0
+BDRY.US,D,20210111,000000,11.35,12.1,11.32,11.8,428142,0
+BDRY.US,D,20210112,000000,10.31,11.5,10.31,10.59,477230,0
+BDRY.US,D,20210113,000000,9.9,9.99,9.5094,9.96,308211,0
+BDRY.US,D,20210114,000000,10.39,10.54,10.1,10.47,111662,0
+BDRY.US,D,20210115,000000,11.5,11.5,11,11.04,128716,0
+BDRY.US,D,20210119,000000,11.13,11.2,10.55,10.71,158195,0
+BDRY.US,D,20210120,000000,10.71,10.85,10.71,10.8,43343,0
+BDRY.US,D,20210121,000000,10.84,11.5,10.84,11.33,182260,0
+BDRY.US,D,20210122,000000,11.04,11.06,10.72,11,133362,0
+BDRY.US,D,20210125,000000,10.68,10.71,10.31,10.7,94469,0
+BDRY.US,D,20210126,000000,10.17,10.17,9.5801,9.6,299407,0
+BDRY.US,D,20210127,000000,9.63,10.1,9.63,10.0225,130769,0
+BDRY.US,D,20210128,000000,10,10,9.571,9.76,59207,0
+BDRY.US,D,20210129,000000,9.86,10.53,9.86,10.34,116572,0
+BDRY.US,D,20210201,000000,10.46,10.46,10,10.19,38481,0
+BDRY.US,D,20210202,000000,9.37,9.37,9.2102,9.23,104478,0
+BDRY.US,D,20210203,000000,9.36,9.55,9.36,9.45,87742,0
+BDRY.US,D,20210204,000000,9.45,9.95,9.45,9.81,41167,0
+BDRY.US,D,20210205,000000,10.25,10.35,10.023,10.24,85206,0
+BDRY.US,D,20210208,000000,10.01,10.046,9.5744,9.79,85234,0
+BDRY.US,D,20210209,000000,10.21,10.3,9.981,10.1,63830,0
+BDRY.US,D,20210210,000000,10.55,10.84,10.55,10.75,83668,0
+BDRY.US,D,20210211,000000,10.74,11.55,10.575,11.55,131561,0
+BDRY.US,D,20210212,000000,12.06,12.755,12.06,12.43,368881,0
+BDRY.US,D,20210216,000000,14.97,16.19,14.92,15.82,517632,0
+BDRY.US,D,20210217,000000,17.25,17.35,15.9,16.66,352557,0
+BDRY.US,D,20210218,000000,13.91,14,13.0001,13.52,361242,0
+BDRY.US,D,20210219,000000,13.79,14.5,13.79,14.5,202545,0
+BDRY.US,D,20210222,000000,14.5,14.8,13.605,13.74,226688,0
+BDRY.US,D,20210223,000000,12.8,13.49,12.51,13.34,210703,0
+BDRY.US,D,20210224,000000,12.66,13.36,12.5101,13.17,147755,0
+BDRY.US,D,20210225,000000,13.17,13.64,13.04,13.31,118495,0
+BDRY.US,D,20210226,000000,13.43,13.43,12.661,12.71,98660,0
+BDRY.US,D,20210301,000000,13,13.35,12.97,13.02,49254,0
+BDRY.US,D,20210302,000000,14.34,14.9,14.14,14.89,238096,0
+BDRY.US,D,20210303,000000,15.5,15.5,14.89,15.28,217441,0
+BDRY.US,D,20210304,000000,15.63,15.63,14.75,15.26,178129,0
+BDRY.US,D,20210305,000000,16,16.35,15.59,16.25,293921,0
+BDRY.US,D,20210308,000000,16.66,16.66,16.45,16.5,404514,0
+BDRY.US,D,20210309,000000,16.58,16.66,15.51,16.33,415834,0
+BDRY.US,D,20210310,000000,15.7,15.8,15.25,15.32,291015,0
+BDRY.US,D,20210311,000000,16.34,16.388,15.61,16.2,110137,0
+BDRY.US,D,20210312,000000,16.35,16.6,16.15,16.59,103742,0
+BDRY.US,D,20210315,000000,17.46,17.9699,17.02,17.95,309760,0
+BDRY.US,D,20210316,000000,17.67,18.1899,17.5,18,350167,0
+BDRY.US,D,20210317,000000,18.59,19.54,18.54,19.5,330713,0
+BDRY.US,D,20210318,000000,20.81,20.84,19.72,20.33,682125,0
+BDRY.US,D,20210319,000000,20.4,20.7,19.3,19.57,420763,0
+BDRY.US,D,20210322,000000,19.8,19.8,18.87,19.06,250465,0
+BDRY.US,D,20210323,000000,17.8,17.8,16.61,16.7,531104,0
+BDRY.US,D,20210324,000000,16.78,17.455,15.74,17.24,467966,0
+BDRY.US,D,20210325,000000,18.79,19.43,18.07,19.3,446797,0
+BDRY.US,D,20210326,000000,19,19,18.21,18.42,229424,0
+BDRY.US,D,20210329,000000,17.88,17.88,16.6501,16.87,248421,0
+BDRY.US,D,20210330,000000,16.18,16.5,16.17,16.5,180238,0
+BDRY.US,D,20210331,000000,16.27,17,16.27,16.92,170981,0
+BDRY.US,D,20210401,000000,17.4,18.0199,17.33,17.93,185803,0
+BDRY.US,D,20210405,000000,18.14,18.27,17.68,18.21,677441,0
+BDRY.US,D,20210406,000000,18.07,18.1799,17.31,17.57,370320,0
+BDRY.US,D,20210407,000000,17.4,17.71,16.85,16.97,163655,0
+BDRY.US,D,20210408,000000,16.09,16.6899,15.57,16.53,357562,0
+BDRY.US,D,20210409,000000,16.84,17.59,16.8,17.52,142736,0
+BDRY.US,D,20210412,000000,18.01,18.3,17.9089,18.08,184668,0
+BDRY.US,D,20210413,000000,17.76,17.76,17.01,17.07,219302,0
+BDRY.US,D,20210414,000000,18.5,18.9,17.8501,18.79,334964,0
+BDRY.US,D,20210415,000000,19.49,20.4192,19.37,20.3,395304,0
+BDRY.US,D,20210416,000000,19.77,20.17,19.7,19.79,285880,0
+BDRY.US,D,20210419,000000,20.07,20.0999,19.9,20,234056,0
+BDRY.US,D,20210420,000000,20.1,20.48,20.03,20.45,281928,0
+BDRY.US,D,20210421,000000,21.25,22.15,21.25,21.88,571057,0
+BDRY.US,D,20210422,000000,21.11,21.11,20.31,20.47,289338,0
+BDRY.US,D,20210423,000000,20.99,21.372,20.85,20.92,180689,0
+BDRY.US,D,20210426,000000,21.67,21.69,21.2988,21.4,273605,0
+BDRY.US,D,20210427,000000,22.4,23,22.3364,22.98,566496,0
+BDRY.US,D,20210428,000000,23.248,23.56,22.84,23.52,625983,0
+BDRY.US,D,20210429,000000,23.85,24.1,23.6,24.01,481582,0
+BDRY.US,D,20210430,000000,24.03,24.7799,24.03,24.7,612981,0
+BDRY.US,D,20210503,000000,24.91,25.39,24.75,25.08,880578,0
+BDRY.US,D,20210504,000000,26.13,26.32,25.4526,26.21,1040588,0
+BDRY.US,D,20210505,000000,27.22,27.5,26.2,26.67,1041374,0
+BDRY.US,D,20210506,000000,24.89,24.92,23.29,23.56,1408371,0
+BDRY.US,D,20210507,000000,25.5,26.11,25.18,25.9,641372,0
+BDRY.US,D,20210510,000000,27.5,27.74,27.0508,27.59,1143177,0
+BDRY.US,D,20210511,000000,25.78,25.99,25.25,25.99,959464,0
+BDRY.US,D,20210512,000000,24.55,24.55,23.58,24.2,859077,0
+BDRY.US,D,20210513,000000,23.8,24.1998,23.6501,23.96,492584,0
+BDRY.US,D,20210514,000000,23.01,23.375,22.63,22.95,854346,0
+BDRY.US,D,20210517,000000,22.35,22.7,21.75,21.93,806625,0
+BDRY.US,D,20210518,000000,23.14,24.26,23.14,24.08,600101,0
+BDRY.US,D,20210519,000000,24.51,25.35,24.12,24.45,606852,0
+BDRY.US,D,20210520,000000,25.16,25.7499,25.015,25.62,463414,0
+BDRY.US,D,20210521,000000,26.4,26.87,26.1276,26.86,652311,0
+BDRY.US,D,20210524,000000,25.58,25.58,24.55,25.24,790073,0
+BDRY.US,D,20210525,000000,24.31,24.6376,23.83,23.96,768001,0
+BDRY.US,D,20210526,000000,23.07,24.48,22.9,23.96,597069,0
+BDRY.US,D,20210527,000000,23.82,24,23.51,23.92,242191,0
+BDRY.US,D,20210528,000000,23.06,23.4312,23,23,383025,0
+BDRY.US,D,20210601,000000,24,24.3699,23.78,23.85,282685,0
+BDRY.US,D,20210602,000000,23.3,23.5,22.45,22.58,595475,0
+BDRY.US,D,20210603,000000,22.55,22.99,22.44,22.71,320310,0
+BDRY.US,D,20210604,000000,23.18,23.69,22.93,23.5,291828,0
+BDRY.US,D,20210607,000000,23.01,23.06,22.3405,22.66,436663,0
+BDRY.US,D,20210608,000000,23,23.18,22.9,23.11,445951,0
+BDRY.US,D,20210609,000000,24.5,25.209,24.46,24.99,700153,0
+BDRY.US,D,20210610,000000,26.25,27.24,26.25,27.05,577486,0
+BDRY.US,D,20210611,000000,27.75,28,27.505,27.82,481722,0
+BDRY.US,D,20210614,000000,27.83,27.83,26.93,27,439287,0
+BDRY.US,D,20210615,000000,28.18,29.33,28.1001,28.99,563827,0
+BDRY.US,D,20210616,000000,29.95,30.2,29.2726,30.14,531677,0
+BDRY.US,D,20210617,000000,29.07,29.07,28.02,28.07,559187,0
+BDRY.US,D,20210618,000000,26.54,27.31,26.5,27.07,420993,0
+BDRY.US,D,20210621,000000,26.45,26.6,26,26.56,242247,0
+BDRY.US,D,20210622,000000,26.25,27.1,26.01,27.05,328309,0
+BDRY.US,D,20210623,000000,28.03,28.25,27.78,27.88,305784,0
+BDRY.US,D,20210624,000000,28.5,28.8599,28.4783,28.84,486257,0
+BDRY.US,D,20210625,000000,29.49,29.99,29.49,29.96,471996,0
+BDRY.US,D,20210628,000000,29.96,29.96,28.82,28.93,431770,0
+BDRY.US,D,20210629,000000,28.59,29.12,28.5,28.82,382927,0
+BDRY.US,D,20210630,000000,28.5,29.383,28.25,29.35,211537,0
+BDRY.US,D,20210701,000000,27.97,28.08,27,27.32,399421,0
+BDRY.US,D,20210702,000000,27,27.07,26.43,26.87,273984,0
+BDRY.US,D,20210706,000000,25.35,25.5,25.03,25.26,849118,0
+BDRY.US,D,20210707,000000,27.5,27.6965,26.8317,26.92,459450,0
+BDRY.US,D,20210708,000000,26.69,26.707,26.0001,26.34,164794,0
+BDRY.US,D,20210709,000000,26.91,27.06,26.6201,26.79,240126,0
+BDRY.US,D,20210712,000000,26.09,26.1962,25.221,25.34,288447,0
+BDRY.US,D,20210713,000000,23.78,24.67,23.63,24.49,535491,0
+BDRY.US,D,20210714,000000,23.5,23.5,23,23.15,649762,0
+BDRY.US,D,20210715,000000,24.15,24.81,24.15,24.45,259169,0
+BDRY.US,D,20210716,000000,24.6,24.8999,24.5,24.51,184272,0
+BDRY.US,D,20210719,000000,25.75,26,25.2302,25.33,425079,0
+BDRY.US,D,20210720,000000,25.87,25.92,25.31,25.48,146276,0
+BDRY.US,D,20210721,000000,26.3,26.45,25.91,26.1,173164,0
+BDRY.US,D,20210722,000000,26.46,26.58,26.1201,26.58,161947,0
+BDRY.US,D,20210723,000000,27,27.118,26.9,27.09,96476,0
+BDRY.US,D,20210726,000000,26.39,26.39,25.29,25.63,310473,0
+BDRY.US,D,20210727,000000,24.5,24.63,24.2575,24.63,179538,0
+BDRY.US,D,20210728,000000,25.1,25.49,25.01,25.49,102881,0
+BDRY.US,D,20210729,000000,25.94,26.7985,25.94,26.65,204715,0
+BDRY.US,D,20210730,000000,26.45,26.56,25.76,25.8,185589,0
+BDRY.US,D,20210802,000000,26.49,26.7765,26.3701,26.55,78841,0
+BDRY.US,D,20210803,000000,26.61,26.83,26.48,26.63,109203,0
+BDRY.US,D,20210804,000000,27.03,27.5,27.03,27.19,150118,0
+BDRY.US,D,20210805,000000,27.22,27.22,26.6226,26.73,95334,0
+BDRY.US,D,20210806,000000,26.69,26.69,26.38,26.6,46497,0
+BDRY.US,D,20210809,000000,26.81,26.81,26.33,26.42,122681,0
+BDRY.US,D,20210810,000000,27,27.13,26.8415,27.01,78396,0
+BDRY.US,D,20210811,000000,27.5,27.8799,27.5,27.77,129360,0
+BDRY.US,D,20210812,000000,28.03,28.49,28.01,28.25,164250,0
+BDRY.US,D,20210813,000000,28.1,28.46,27.91,27.97,109692,0
+BDRY.US,D,20210816,000000,28.36,28.89,28.36,28.78,170408,0
+BDRY.US,D,20210817,000000,29.04,29.59,29.04,29.21,389843,0
+BDRY.US,D,20210818,000000,30.02,30.131,29.6,29.6,191791,0
+BDRY.US,D,20210819,000000,29.53,29.6997,29.22,29.27,213379,0
+BDRY.US,D,20210820,000000,29.66,29.9999,29.65,29.98,112073,0
+BDRY.US,D,20210823,000000,30.42,30.43,30.15,30.33,148092,0
+BDRY.US,D,20210824,000000,30.62,30.62,30.06,30.37,179065,0
+BDRY.US,D,20210825,000000,29.49,29.65,29.31,29.4,201880,0
+BDRY.US,D,20210826,000000,30.29,30.7999,30.24,30.74,105758,0
+BDRY.US,D,20210827,000000,30.28,30.28,29.82,30,103389,0
+BDRY.US,D,20210830,000000,30.03,30.03,29.82,29.94,103902,0
+BDRY.US,D,20210831,000000,28.6,28.6,28.17,28.33,279627,0
+BDRY.US,D,20210901,000000,27.94,28.08,27.631,27.73,198684,0
+BDRY.US,D,20210902,000000,28.27,28.52,28.055,28.26,132839,0
+BDRY.US,D,20210903,000000,27.5,27.5,27.2631,27.36,171875,0
+BDRY.US,D,20210907,000000,27.1,27.1,26.69,26.9,227133,0
+BDRY.US,D,20210908,000000,27.48,27.94,27.48,27.67,127234,0
+BDRY.US,D,20210909,000000,28.48,29.5,28.48,29.35,386412,0
+BDRY.US,D,20210910,000000,29.79,30.1785,29.79,30.12,356938,0
+BDRY.US,D,20210913,000000,30.81,31,30.75,30.83,284193,0
+BDRY.US,D,20210914,000000,29.88,30.0499,29.61,29.88,226381,0
+BDRY.US,D,20210915,000000,30.12,30.2,29.61,30.2,105838,0
+BDRY.US,D,20210916,000000,30.59,30.84,30.45,30.65,84464,0
+BDRY.US,D,20210917,000000,30.62,30.94,30.61,30.73,167466,0
+BDRY.US,D,20210920,000000,29.36,29.65,28.8701,28.9,546608,0
+BDRY.US,D,20210921,000000,30.92,31,30.7547,30.9,241715,0
+BDRY.US,D,20210922,000000,30.78,31,30.45,30.74,130604,0
+BDRY.US,D,20210923,000000,31.99,32.109,31.68,31.86,192784,0
+BDRY.US,D,20210924,000000,32,32.57,32,32.48,229207,0
+BDRY.US,D,20210927,000000,33.65,34.45,33.65,34.35,414638,0
+BDRY.US,D,20210928,000000,36.74,36.74,35.88,36.57,602858,0
+BDRY.US,D,20210929,000000,36,36.38,35.305,35.68,550084,0
+BDRY.US,D,20210930,000000,35.4,36.16,34.9401,36.01,244109,0
+BDRY.US,D,20211001,000000,36.25,36.95,36.25,36.9,221905,0
+BDRY.US,D,20211004,000000,37.59,37.819,37.13,37.77,295788,0
+BDRY.US,D,20211005,000000,41.28,41.46,40.7601,41.25,406975,0
+BDRY.US,D,20211006,000000,42.03,42.2199,40.48,41.51,506918,0
+BDRY.US,D,20211007,000000,39.3,39.3,38.1201,38.84,554204,0
+BDRY.US,D,20211008,000000,38.86,39.328,38.718,39.23,264829,0
+BDRY.US,D,20211011,000000,40.64,41.2066,40.3001,40.96,420029,0
+BDRY.US,D,20211012,000000,38.17,38.42,37.45,37.63,556803,0
+BDRY.US,D,20211013,000000,36.76,37.1526,36.61,36.89,667753,0
+BDRY.US,D,20211014,000000,37.33,37.74,37.1308,37.28,184639,0
+BDRY.US,D,20211015,000000,35.78,35.97,35.15,35.3,709549,0
+BDRY.US,D,20211018,000000,35.88,37.2999,35.88,37.29,153407,0
+BDRY.US,D,20211019,000000,38.81,39.0599,38.33,38.48,404116,0
+BDRY.US,D,20211020,000000,38.7,38.7,36.65,37.31,343451,0
+BDRY.US,D,20211021,000000,34.89,34.95,33.92,34.57,426293,0
+BDRY.US,D,20211022,000000,32.73,33.0699,31.9,32.2,564279,0
+BDRY.US,D,20211025,000000,32.38,32.3848,30.6,30.61,785048,0
+BDRY.US,D,20211026,000000,27.92,28,27.28,27.76,779161,0
+BDRY.US,D,20211027,000000,28.03,29.48,27.9185,29.48,277896,0
+BDRY.US,D,20211028,000000,29.9,30.37,29.4197,30.37,226556,0
+BDRY.US,D,20211029,000000,30.98,30.98,30.04,30.04,236419,0
+BDRY.US,D,20211101,000000,27.89,27.9,25.752,26.4,418237,0
+BDRY.US,D,20211102,000000,23.5,23.8,22.35,22.88,568514,0
+BDRY.US,D,20211103,000000,22.06,22.1995,20.75,20.82,416280,0
+BDRY.US,D,20211104,000000,22.27,23.07,22.27,23.07,497655,0
+BDRY.US,D,20211105,000000,23.53,23.53,22.8,23.05,245781,0
+BDRY.US,D,20211108,000000,24.34,25.1699,24.34,25.16,316927,0
+BDRY.US,D,20211109,000000,25.06,25.06,23.53,24.22,498077,0
+BDRY.US,D,20211110,000000,23.05,23.108,22.18,22.7,412531,0
+BDRY.US,D,20211111,000000,22.27,22.3307,21.5001,21.94,253626,0
+BDRY.US,D,20211112,000000,21.79,22.788,21.79,22.63,218108,0
+BDRY.US,D,20211115,000000,21.6,21.9813,21.2,21.67,244698,0
+BDRY.US,D,20211116,000000,19.23,20.13,19.12,19.65,850818,0
+BDRY.US,D,20211117,000000,19.8,20.7433,19.71,20.45,201592,0
+BDRY.US,D,20211118,000000,21.89,22.25,21.5,22.23,203349,0
+BDRY.US,D,20211119,000000,23.87,24.8699,23.68,24.79,371820,0
+BDRY.US,D,20211122,000000,25.63,25.75,24.51,24.89,368726,0
+BDRY.US,D,20211123,000000,23.68,23.79,23.09,23.39,252936,0
+BDRY.US,D,20211124,000000,24.11,25.26,24.03,25.2,329016,0
+BDRY.US,D,20211126,000000,24.93,25.9,24.57,24.73,487545,0
+BDRY.US,D,20211129,000000,26.26,27.08,26.08,26.96,320325,0
+BDRY.US,D,20211130,000000,27.5,27.69,26.2901,26.65,240027,0
+BDRY.US,D,20211201,000000,27,28.13,27,27.79,157594,0
+BDRY.US,D,20211202,000000,28.3,29,28.2459,28.72,277593,0
+BDRY.US,D,20211203,000000,29.28,29.8,29.28,29.59,169475,0
+BDRY.US,D,20211206,000000,30,30.2381,29.5,29.6,289845,0
+BDRY.US,D,20211207,000000,29.75,30.455,29.5,30.44,299965,0
+BDRY.US,D,20211208,000000,28.64,28.94,28.15,28.46,331678,0
+BDRY.US,D,20211209,000000,26.51,27.5,26.41,27.17,675150,0
+BDRY.US,D,20211210,000000,27.89,28.5209,27.52,28.14,232292,0
+BDRY.US,D,20211213,000000,28.15,28.3999,27.72,27.83,69336,0
+BDRY.US,D,20211214,000000,25.66,25.7,23.61,23.61,593870,0
+BDRY.US,D,20211215,000000,24.29,24.79,23.81,24.79,68196,0
+BDRY.US,D,20211216,000000,24.24,24.54,24.1201,24.28,89712,0
+BDRY.US,D,20211217,000000,23.97,24.26,23.81,23.95,58298,0
+BDRY.US,D,20211220,000000,24.91,25.7886,24.8582,25.72,195396,0
+BDRY.US,D,20211221,000000,25.56,25.7148,24.9788,25.04,176628,0
+BDRY.US,D,20211222,000000,26.03,26.3796,25.8901,26.27,90599,0
+BDRY.US,D,20211223,000000,26.25,26.88,26.25,26.77,99300,0
+BDRY.US,D,20211227,000000,26.83,26.83,26.42,26.7,93228,0
+BDRY.US,D,20211228,000000,26.49,26.71,26.37,26.49,58116,0
+BDRY.US,D,20211229,000000,28.06,28.34,27.9166,28.25,103797,0
+BDRY.US,D,20211230,000000,29.02,29.85,29.02,29.6,149968,0
+BDRY.US,D,20211231,000000,29.79,29.79,29.38,29.49,63099,0
+BDRY.US,D,20220103,000000,29.6,29.67,29.0301,29.22,145684,0
+BDRY.US,D,20220104,000000,27.67,27.76,26.51,26.84,169964,0
+BDRY.US,D,20220105,000000,27,27,26,26.22,149271,0
+BDRY.US,D,20220106,000000,26.22,26.57,25.791,26.48,68179,0
+BDRY.US,D,20220107,000000,27.14,27.47,26.5,26.86,70382,0
+BDRY.US,D,20220110,000000,25,25.265,23.75,24.08,183324,0
+BDRY.US,D,20220111,000000,23.73,24.87,23.31,24.7,137238,0
+BDRY.US,D,20220112,000000,23.32,23.6199,23.232,23.5,197630,0
+BDRY.US,D,20220113,000000,22.4,22.84,22.11,22.36,164409,0
+BDRY.US,D,20220114,000000,22.58,23.399,22.58,23.19,81810,0
+BDRY.US,D,20220118,000000,21.25,21.25,20.46,21,386279,0
+BDRY.US,D,20220119,000000,19.68,19.98,19.2899,19.91,252804,0
+BDRY.US,D,20220120,000000,21.04,21.8899,21.025,21.53,307637,0
+BDRY.US,D,20220121,000000,20.54,20.7999,20,20.11,169319,0
+BDRY.US,D,20220124,000000,20.63,21.23,20.6285,21.08,160991,0
+BDRY.US,D,20220125,000000,19.74,19.99,19.4,19.94,126193,0
+BDRY.US,D,20220126,000000,19.66,19.82,19.3,19.64,221882,0
+BDRY.US,D,20220127,000000,20.57,20.93,20.32,20.5,292830,0
+BDRY.US,D,20220128,000000,22.4,22.72,21.93,22.01,224348,0
+BDRY.US,D,20220131,000000,21.63,22.12,21.5552,21.94,131996,0
+BDRY.US,D,20220201,000000,21.75,21.9399,21.0015,21.5,186050,0
+BDRY.US,D,20220202,000000,21.72,22.49,21.7,22.29,342498,0
+BDRY.US,D,20220203,000000,21.69,21.84,21.45,21.83,153227,0
+BDRY.US,D,20220204,000000,21.66,21.89,21.5,21.7,88235,0
+BDRY.US,D,20220207,000000,21.25,21.88,21.11,21.78,134853,0
+BDRY.US,D,20220208,000000,22.38,22.88,22.35,22.78,76586,0
+BDRY.US,D,20220209,000000,24.75,25.02,24.52,24.85,562740,0
+BDRY.US,D,20220210,000000,25.17,25.49,24.2,25.43,274869,0
+BDRY.US,D,20220211,000000,24.4,24.88,24.25,24.73,339184,0
+BDRY.US,D,20220214,000000,23.49,23.49,22.7,22.78,307978,0
+BDRY.US,D,20220215,000000,22.85,22.92,22.55,22.66,144081,0
+BDRY.US,D,20220216,000000,22.25,22.338,22.0115,22.17,71169,0
+BDRY.US,D,20220217,000000,22.81,23.778,22.81,23.53,155354,0
+BDRY.US,D,20220218,000000,23.8,24.16,23.5,23.57,175903,0
+BDRY.US,D,20220222,000000,24.5,24.76,23.5954,23.86,112519,0
+BDRY.US,D,20220223,000000,25.03,25.19,24.7,24.94,187479,0
+BDRY.US,D,20220224,000000,22.7,23,22.32,22.62,368780,0
+BDRY.US,D,20220225,000000,22.7,22.89,22.4201,22.61,141085,0
+BDRY.US,D,20220228,000000,21.58,21.62,21.2,21.43,195859,0
+BDRY.US,D,20220301,000000,23.31,23.88,23.09,23.88,232839,0
+BDRY.US,D,20220302,000000,23.76,24,23.34,23.67,203233,0
+BDRY.US,D,20220303,000000,23.7,23.78,23.51,23.58,69241,0
+BDRY.US,D,20220304,000000,24.67,25.26,24.67,24.9,219293,0
+BDRY.US,D,20220307,000000,26,26.43,25.97,26.28,216252,0
+BDRY.US,D,20220308,000000,26.51,27,26.45,26.83,422130,0
+BDRY.US,D,20220309,000000,27.9,28.2,27.62,27.84,378333,0
+BDRY.US,D,20220310,000000,27.35,27.62,27.06,27.57,532487,0
+BDRY.US,D,20220311,000000,27.39,27.39,26.9097,27.05,429321,0
+BDRY.US,D,20220314,000000,25.31,25.55,24.65,24.7,406015,0
+BDRY.US,D,20220315,000000,24.22,24.22,23.54,23.73,684585,0
+BDRY.US,D,20220316,000000,24.63,25.56,24.42,25.54,218189,0
+BDRY.US,D,20220317,000000,25.99,26.5,25.83,26.04,471335,0
+BDRY.US,D,20220318,000000,26.18,26.4699,25.86,26.35,180763,0
+BDRY.US,D,20220321,000000,26.06,26.3,25.63,25.76,60485,0
+BDRY.US,D,20220322,000000,25.15,25.49,25.021,25.05,163304,0
+BDRY.US,D,20220323,000000,25.67,25.96,25.535,25.95,166696,0
+BDRY.US,D,20220324,000000,25.22,25.4,24.82,24.88,177527,0
+BDRY.US,D,20220325,000000,24.54,24.66,24.34,24.39,83358,0
+BDRY.US,D,20220328,000000,23.78,23.96,23.55,23.77,181926,0
+BDRY.US,D,20220329,000000,23.46,24.46,23.1,24.26,318798,0
+BDRY.US,D,20220330,000000,24.25,25.1,24.25,25.01,1208031,0
+BDRY.US,D,20220331,000000,24.2,24.98,23.88,24.18,648285,0
+BDRY.US,D,20220401,000000,23.93,23.9799,23.75,23.96,125086,0
+BDRY.US,D,20220404,000000,23,23,22.31,22.4,553901,0
+BDRY.US,D,20220405,000000,21.76,22.0883,21.41,21.77,1346450,0
+BDRY.US,D,20220406,000000,21,21,20.51,20.62,600015,0
+BDRY.US,D,20220407,000000,21.07,21.7,21.07,21.66,160359,0
+BDRY.US,D,20220408,000000,22.06,22.58,22.06,22.45,174057,0
+BDRY.US,D,20220411,000000,21.08,21.14,20.82,21,233894,0
+BDRY.US,D,20220412,000000,21.2,21.44,21,21.28,142250,0
+BDRY.US,D,20220413,000000,21.27,21.43,21.04,21.24,130964,0
+BDRY.US,D,20220414,000000,21.75,22.17,21.75,22.16,349501,0
+BDRY.US,D,20220418,000000,21.83,22.25,21.78,22.22,128452,0
+BDRY.US,D,20220419,000000,21.67,21.79,20.94,21.23,284340,0
+BDRY.US,D,20220420,000000,20.48,20.5262,20.055,20.29,257815,0
+BDRY.US,D,20220421,000000,21.37,21.84,21.36,21.74,183464,0
+BDRY.US,D,20220422,000000,22,22.4,22,22.31,178685,0
+BDRY.US,D,20220425,000000,21.52,21.65,20.8584,20.92,190541,0
+BDRY.US,D,20220426,000000,21,21.03,20.5,20.74,189467,0
+BDRY.US,D,20220427,000000,21,21.68,21,21.55,178180,0
+BDRY.US,D,20220428,000000,21.16,21.22,20.88,21.01,69929,0
+BDRY.US,D,20220429,000000,21.38,21.58,21.3301,21.48,38468,0
+BDRY.US,D,20220502,000000,21.46,21.57,21.232,21.49,82533,0
+BDRY.US,D,20220503,000000,21.63,22.16,21.63,22.12,106990,0
+BDRY.US,D,20220504,000000,22.93,23.38,22.9046,23.29,143555,0
+BDRY.US,D,20220505,000000,24.03,24.38,23.36,23.69,135544,0
+BDRY.US,D,20220506,000000,23.21,23.9,23.13,23.75,142986,0
+BDRY.US,D,20220509,000000,24.08,24.2,23.81,23.88,246471,0
+BDRY.US,D,20220510,000000,23.61,23.75,23.2,23.39,89784,0
+BDRY.US,D,20220511,000000,23.94,24.18,23.76,23.9,201151,0
+BDRY.US,D,20220512,000000,23.23,23.39,22.9901,23.19,222491,0
+BDRY.US,D,20220513,000000,23.18,23.18,22.78,23.12,118865,0
+BDRY.US,D,20220516,000000,23.39,23.63,23.18,23.34,96183,0
+BDRY.US,D,20220517,000000,24.4,24.76,24.4,24.63,90387,0
+BDRY.US,D,20220518,000000,25.73,26.07,25.02,25.78,490373,0
+BDRY.US,D,20220519,000000,24.94,25.21,24.78,24.97,259052,0
+BDRY.US,D,20220520,000000,24.99,25.49,24.17,25.42,212033,0
+BDRY.US,D,20220523,000000,24.5,24.77,24.18,24.6,160005,0
+BDRY.US,D,20220524,000000,23.26,23.55,23.18,23.39,57039,0
+BDRY.US,D,20220525,000000,22.55,23.21,22.43,22.97,115482,0
+BDRY.US,D,20220526,000000,22.3,22.61,22.18,22.55,225468,0
+BDRY.US,D,20220527,000000,21.42,21.78,21.28,21.48,228054,0
+BDRY.US,D,20220531,000000,21.91,22.71,21.91,22.19,500232,0
+BDRY.US,D,20220601,000000,22.1,22.28,21.7,21.89,240879,0
+BDRY.US,D,20220602,000000,21.8,22,21.8,22,82008,0
+BDRY.US,D,20220603,000000,21.81,22.2,21.81,22.01,187352,0
+BDRY.US,D,20220606,000000,21.71,21.82,21.25,21.46,185918,0
+BDRY.US,D,20220607,000000,20.63,20.63,20.26,20.35,186351,0
+BDRY.US,D,20220608,000000,19.59,19.65,19.1,19.24,468201,0
+BDRY.US,D,20220609,000000,19.01,19.45,19.01,19.36,146924,0
+BDRY.US,D,20220610,000000,19.52,20.02,19.52,19.85,265643,0
+BDRY.US,D,20220613,000000,19.15,19.32,19.06,19.14,65237,0
+BDRY.US,D,20220614,000000,19.66,20,19.66,19.88,38152,0
+BDRY.US,D,20220615,000000,19.7,19.82,19.37,19.55,69724,0
+BDRY.US,D,20220616,000000,19.55,19.86,19.55,19.69,97051,0
+BDRY.US,D,20220617,000000,20,20.3,20,20.16,80140,0
+BDRY.US,D,20220621,000000,17.92,18.37,17.75,18.29,231605,0
+BDRY.US,D,20220622,000000,17.11,17.18,16.58,16.79,687670,0
+BDRY.US,D,20220623,000000,17.31,17.8,17.31,17.58,185966,0
+BDRY.US,D,20220624,000000,16.83,17.0987,16.62,16.9,94264,0
+BDRY.US,D,20220627,000000,16.63,16.7,16.25,16.37,295395,0
+BDRY.US,D,20220628,000000,15.69,16.18,15.6,16.03,113929,0
+BDRY.US,D,20220629,000000,16.34,16.92,16.34,16.73,228085,0
+BDRY.US,D,20220630,000000,17.1,17.4,17.08,17.17,200746,0
+BDRY.US,D,20220701,000000,16.9,17.16,16.9,17.11,14124,0
+BDRY.US,D,20220705,000000,15.96,16.0209,15.79,15.9,54825,0
+BDRY.US,D,20220706,000000,15.3,15.4792,14.9203,14.95,266027,0
+BDRY.US,D,20220707,000000,15.52,15.97,15.51,15.91,226112,0
+BDRY.US,D,20220708,000000,15.57,15.59,15.26,15.29,353515,0
+BDRY.US,D,20220711,000000,15.02,15.1979,14.92,15.02,159321,0
+BDRY.US,D,20220712,000000,14.38,14.42,13.8,13.86,173203,0
+BDRY.US,D,20220713,000000,14.32,14.5004,14.1,14.48,232321,0
+BDRY.US,D,20220714,000000,14.86,15.18,14.6501,15.18,100113,0
+BDRY.US,D,20220715,000000,15.56,16.07,15.56,15.99,80774,0
+BDRY.US,D,20220718,000000,15.63,15.66,15,15.28,161157,0
+BDRY.US,D,20220719,000000,15.35,15.35,14.69,14.81,191417,0
+BDRY.US,D,20220720,000000,14.8,15.11,14.47,14.54,186410,0
+BDRY.US,D,20220721,000000,14.72,14.8594,14.51,14.65,85850,0
+BDRY.US,D,20220722,000000,14.65,14.77,14.49,14.6,245827,0
+BDRY.US,D,20220725,000000,13.81,13.987,13.17,13.28,238193,0
+BDRY.US,D,20220726,000000,13.04,13.49,13.04,13.47,198105,0
+BDRY.US,D,20220727,000000,12.95,13.41,12.95,13.31,141032,0
+BDRY.US,D,20220728,000000,12.72,12.84,12.53,12.79,328147,0
+BDRY.US,D,20220729,000000,12.23,12.42,12.08,12.42,233000,0
+BDRY.US,D,20220801,000000,12.64,12.69,12.53,12.65,124251,0
+BDRY.US,D,20220802,000000,12.05,12.19,11.58,11.78,552547,0
+BDRY.US,D,20220803,000000,11.3,11.3891,10.69,10.83,395629,0
+BDRY.US,D,20220804,000000,10.56,11.11,10.5,10.82,282607,0
+BDRY.US,D,20220805,000000,11.17,11.3499,10.85,11.1,297024,0
+BDRY.US,D,20220808,000000,11.43,11.73,11.21,11.23,297474,0
+BDRY.US,D,20220809,000000,11.34,11.72,11.34,11.56,287627,0
+BDRY.US,D,20220810,000000,11.55,11.7,11.4,11.58,230828,0
+BDRY.US,D,20220811,000000,10.99,11.03,10.67,10.89,352201,0
+BDRY.US,D,20220812,000000,10.4,10.5739,10.25,10.54,309684,0
+BDRY.US,D,20220815,000000,10.25,10.3603,9.6631,9.89,382057,0
+BDRY.US,D,20220816,000000,9.85,10.03,9.85,9.99,69994,0
+BDRY.US,D,20220817,000000,9.82,10,9.64,9.77,92752,0
+BDRY.US,D,20220818,000000,9.31,9.46,9.26,9.42,256517,0
+BDRY.US,D,20220819,000000,9.2,9.42,9.2,9.31,100574,0
+BDRY.US,D,20220822,000000,9.16,9.26,9.046,9.21,129164,0
+BDRY.US,D,20220823,000000,8.94,8.98,8.58,8.7,275541,0
+BDRY.US,D,20220824,000000,8.37,8.58,8.21,8.55,216328,0
+BDRY.US,D,20220825,000000,8.03,8.06,7.8901,7.97,549615,0
+BDRY.US,D,20220826,000000,8,8,7.92,7.92,282018,0
+BDRY.US,D,20220829,000000,7.9,8.07,7.8125,7.86,449413,0
+BDRY.US,D,20220830,000000,7.48,7.48,6.75,7.2,1201488,0
+BDRY.US,D,20220831,000000,7.29,7.9496,7.24,7.84,649450,0
+BDRY.US,D,20220901,000000,8.48,8.8457,8.4,8.73,997036,0
+BDRY.US,D,20220902,000000,9.02,9.04,8.75,8.78,403482,0
+BDRY.US,D,20220906,000000,8.03,8.09,7.77,7.99,533612,0
+BDRY.US,D,20220907,000000,8.55,8.68,8.1,8.25,348294,0
+BDRY.US,D,20220908,000000,8.45,8.88,8.45,8.78,263833,0
+BDRY.US,D,20220909,000000,8.47,8.75,8.47,8.63,236609,0
+BDRY.US,D,20220912,000000,9.13,9.64,9.13,9.55,520077,0
+BDRY.US,D,20220913,000000,9.8,9.91,9.66,9.75,346276,0
+BDRY.US,D,20220914,000000,9.58,9.65,9.16,9.39,471985,0
+BDRY.US,D,20220915,000000,9.26,9.26,9,9.14,110258,0
+BDRY.US,D,20220916,000000,8.86,9.09,8.69,9.07,228036,0
+BDRY.US,D,20220919,000000,9.07,9.26,9.07,9.18,131718,0
+BDRY.US,D,20220920,000000,10.2,10.5,10.1651,10.25,500524,0
+BDRY.US,D,20220921,000000,10.1,10.15,9.74,10.05,246892,0
+BDRY.US,D,20220922,000000,9.86,10.09,9.86,9.94,127725,0
+BDRY.US,D,20220923,000000,10.25,10.47,10.12,10.27,804818,0
+BDRY.US,D,20220926,000000,9.99,10.2,9.99,10.05,182744,0
+BDRY.US,D,20220927,000000,10.02,10.4066,10.02,10.39,145576,0
+BDRY.US,D,20220928,000000,9.68,9.685,9.29,9.58,244220,0
+BDRY.US,D,20220929,000000,9.13,9.1819,8.69,8.96,443971,0
+BDRY.US,D,20220930,000000,8.92,9.51,8.9,9.04,93677,0
+BDRY.US,D,20221003,000000,9.08,9.26,8.9726,9.14,205213,0
+BDRY.US,D,20221004,000000,9.96,10.3994,9.95,10.35,195705,0
+BDRY.US,D,20221005,000000,10.08,10.23,9.96,10.1,172951,0
+BDRY.US,D,20221006,000000,9.73,9.93,9.55,9.69,212388,0
+BDRY.US,D,20221007,000000,9.55,9.82,9.55,9.7,98339,0
+BDRY.US,D,20221010,000000,9.34,9.39,9.01,9.2,127496,0
+BDRY.US,D,20221011,000000,9.35,9.48,9.145,9.34,197610,0
+BDRY.US,D,20221012,000000,9.16,9.24,8.98,9.09,149000,0
+BDRY.US,D,20221013,000000,8.87,8.89,8.67,8.69,155477,0
+BDRY.US,D,20221014,000000,9.19,9.35,9.0412,9.21,373737,0
+BDRY.US,D,20221017,000000,8.99,9.03,8.8001,8.83,212470,0
+BDRY.US,D,20221018,000000,9.32,9.4943,9.01,9.19,181114,0
+BDRY.US,D,20221019,000000,9.1,9.21,8.65,8.95,145103,0
+BDRY.US,D,20221020,000000,8.88,8.89,8.6601,8.71,113171,0
+BDRY.US,D,20221021,000000,8.7,9,8.6683,8.81,95286,0
+BDRY.US,D,20221024,000000,8.73,8.81,8.4224,8.48,117499,0
+BDRY.US,D,20221025,000000,8.36,8.45,8.25,8.35,120621,0
+BDRY.US,D,20221026,000000,8.1,8.19,7.94,8.09,191126,0
+BDRY.US,D,20221027,000000,7.82,7.9,7.64,7.75,148949,0
+BDRY.US,D,20221028,000000,7.64,7.72,7.5237,7.71,73471,0
+BDRY.US,D,20221031,000000,7.09,7.13,6.935,7.1,433402,0
+BDRY.US,D,20221101,000000,7.22,7.45,7.21,7.41,112161,0
+BDRY.US,D,20221102,000000,7.48,8.01,7.415,7.67,398336,0
+BDRY.US,D,20221103,000000,7.44,7.55,7.31,7.37,188224,0
+BDRY.US,D,20221104,000000,7.71,7.925,7.6609,7.72,262782,0
+BDRY.US,D,20221107,000000,7.62,8.17,7.53,7.57,479035,0
+BDRY.US,D,20221108,000000,7.6,7.79,7.6,7.7,204239,0
+BDRY.US,D,20221109,000000,7.76,7.97,7.76,7.9,191530,0
+BDRY.US,D,20221110,000000,7.8,7.98,7.61,7.89,196946,0
+BDRY.US,D,20221111,000000,8.12,8.29,8.11,8.2,228730,0
+BDRY.US,D,20221114,000000,8.2,8.3,8.19,8.2,191655,0
+BDRY.US,D,20221115,000000,7.9,8.1,7.69,7.71,915772,0
+BDRY.US,D,20221116,000000,7.71,7.71,7.21,7.35,341188,0
+BDRY.US,D,20221117,000000,7.12,7.3,7.11,7.19,226008,0
+BDRY.US,D,20221118,000000,7.05,7.19,7.05,7.09,111020,0
+BDRY.US,D,20221121,000000,7.21,7.38,7.15,7.37,230457,0
+BDRY.US,D,20221122,000000,7.02,7.08,6.82,7.07,400549,0
+BDRY.US,D,20221123,000000,7.19,7.4204,7.19,7.38,316880,0
+BDRY.US,D,20221125,000000,7.69,7.88,7.68,7.82,365450,0
+BDRY.US,D,20221128,000000,7.73,7.8,7.52,7.66,547602,0
+BDRY.US,D,20221129,000000,7.38,7.5999,7.25,7.54,152273,0
+BDRY.US,D,20221130,000000,7.73,7.94,7.7216,7.86,217710,0
+BDRY.US,D,20221201,000000,7.7,7.765,7.55,7.71,258618,0
+BDRY.US,D,20221202,000000,7.61,7.7,7.5901,7.7,126685,0
+BDRY.US,D,20221205,000000,7.88,8,7.88,7.97,526042,0
+BDRY.US,D,20221206,000000,8.12,8.4689,8.06,8.44,793612,0
+BDRY.US,D,20221207,000000,8.25,8.45,8.25,8.4,155204,0
+BDRY.US,D,20221208,000000,8.81,9.04,8.79,9.01,236223,0
+BDRY.US,D,20221209,000000,9.08,9.32,9.08,9.19,183485,0
+BDRY.US,D,20221212,000000,8.54,8.85,8.402,8.74,299889,0
+BDRY.US,D,20221213,000000,9.04,9.35,9.04,9.29,426497,0
+BDRY.US,D,20221214,000000,9.65,9.841,9.65,9.82,275932,0
+BDRY.US,D,20221215,000000,10.07,10.22,9.69,9.76,507852,0
+BDRY.US,D,20221216,000000,9.17,9.32,8.81,9.03,230284,0
+BDRY.US,D,20221219,000000,8.97,9.0399,8.82,8.85,295838,0
+BDRY.US,D,20221220,000000,9.74,10.01,9.74,9.98,326431,0
+BDRY.US,D,20221221,000000,10.25,10.33,9.87,9.98,219640,0
+BDRY.US,D,20221222,000000,9.51,9.84,9.4869,9.74,204291,0
+BDRY.US,D,20221223,000000,9.56,9.63,9.35,9.46,251450,0
+BDRY.US,D,20221227,000000,9.49,9.7,9.42,9.5,465809,0
+BDRY.US,D,20221228,000000,9.42,9.6011,9.36,9.45,102649,0
+BDRY.US,D,20221229,000000,9.34,9.46,9.33,9.4,92953,0
+BDRY.US,D,20221230,000000,9.24,9.3412,9.12,9.19,147995,0
+BDRY.US,D,20230103,000000,9.01,9.18,8.75,8.82,75039,0
+BDRY.US,D,20230104,000000,9.01,9.28,9.01,9.25,45173,0
+BDRY.US,D,20230105,000000,9.3732,9.555,9.3605,9.51,56236,0
+BDRY.US,D,20230106,000000,9.67,10.28,9.5,10.04,83703,0
+BDRY.US,D,20230109,000000,10.1,10.1,9.4909,9.74,56140,0
+BDRY.US,D,20230110,000000,9.15,9.18,9.01,9.12,48804,0
+BDRY.US,D,20230111,000000,9.08,9.17,8.97,8.98,44347,0
+BDRY.US,D,20230112,000000,9.08,9.308,8.943,9.09,53492,0
+BDRY.US,D,20230113,000000,9.22,9.44,9.22,9.36,115512,0
+BDRY.US,D,20230117,000000,9.5,9.55,9.4001,9.41,71091,0
+BDRY.US,D,20230118,000000,9.09,9.28,8.88,8.94,65911,0
+BDRY.US,D,20230119,000000,8.72,8.8586,8.66,8.7752,123186,0
+BDRY.US,D,20230120,000000,8.9511,9.15,8.885,8.95,72846,0
+BDRY.US,D,20230123,000000,8.8,8.8,8.61,8.64,100711,0
+BDRY.US,D,20230124,000000,8.57,8.63,8.4,8.44,44569,0
+BDRY.US,D,20230125,000000,8.49,8.54,8.42,8.45,31239,0
+BDRY.US,D,20230126,000000,8.24,8.24,8.1,8.12,134799,0
+BDRY.US,D,20230127,000000,8.23,8.75,8.21,8.27,144057,0
+BDRY.US,D,20230130,000000,8.03,8.17,7.9,8,283419,0
+BDRY.US,D,20230131,000000,7.73,7.98,7.66,7.8,208880,0
+BDRY.US,D,20230201,000000,7.6,7.715,7.53,7.53,514813,0
+BDRY.US,D,20230202,000000,7.46,7.54,7.3,7.31,486403,0
+BDRY.US,D,20230203,000000,7.28,7.33,7.1,7.11,393375,0
+BDRY.US,D,20230206,000000,6.9,7.04,6.75,6.8,630117,0
+BDRY.US,D,20230207,000000,6.89,7.4,6.86,7.16,905502,0
+BDRY.US,D,20230208,000000,7.5,7.8,7.4412,7.62,752696,0
+BDRY.US,D,20230209,000000,7.44,7.45,7.06,7.12,766456,0
+BDRY.US,D,20230210,000000,7.2,7.3841,7.2,7.23,276611,0
+BDRY.US,D,20230213,000000,7.08,7.2418,6.95,7,960678,0
+BDRY.US,D,20230214,000000,6.75,7,6.72,6.73,842241,0
+BDRY.US,D,20230215,000000,6.58,6.72,6.3003,6.53,756223,0
+BDRY.US,D,20230216,000000,6.62,6.85,6.58,6.75,840670,0
+BDRY.US,D,20230217,000000,6.62,6.7,6.55,6.6,548993,0
+BDRY.US,D,20230221,000000,7.09,7.15,7.01,7.06,1311989,0
+BDRY.US,D,20230222,000000,7.27,7.365,7.25,7.29,958538,0
+BDRY.US,D,20230223,000000,7.76,8.04,7.76,7.96,1596966,0
+BDRY.US,D,20230224,000000,8.01,8.07,7.9,7.95,629931,0
+BDRY.US,D,20230227,000000,7.99,8.15,7.901,8.15,574194,0
+BDRY.US,D,20230228,000000,8.845,9.21,8.8,9.05,1039730,0
+BDRY.US,D,20230301,000000,8.78,8.98,8.75,8.82,860361,0
+BDRY.US,D,20230302,000000,8.825,8.985,8.74,8.98,461512,0
+BDRY.US,D,20230303,000000,9.34,9.4,9.29,9.39,406298,0
+BDRY.US,D,20230306,000000,9.44,9.69,9.11,9.15,407563,0
+BDRY.US,D,20230307,000000,9.07,9.35,9.03,9.18,448298,0
+BDRY.US,D,20230308,000000,9.46,9.68,9.46,9.6,407882,0
+BDRY.US,D,20230309,000000,10,10.05,9.85,9.92,599150,0
+BDRY.US,D,20230310,000000,10.04,10.27,10.04,10.19,414339,0
+BDRY.US,D,20230313,000000,10.39,10.44,10.2,10.26,313523,0
+BDRY.US,D,20230314,000000,10.52,10.72,10.46,10.57,400436,0
+BDRY.US,D,20230315,000000,10.04,10.12,9.5048,9.69,902689,0
+BDRY.US,D,20230316,000000,9.7,9.98,9.65,9.98,330916,0
+BDRY.US,D,20230317,000000,9.94,10,9.795,9.97,288819,0
+BDRY.US,D,20230320,000000,9.68,9.71,9.4417,9.5,456309,0
+BDRY.US,D,20230321,000000,9.24,9.33,9.12,9.31,362189,0
+BDRY.US,D,20230322,000000,9.1,9.54,9.1,9.49,291776,0
+BDRY.US,D,20230323,000000,9.89,10.2,9.8801,10.19,293869,0
+BDRY.US,D,20230324,000000,9.78,9.88,9.6011,9.76,260021,0
+BDRY.US,D,20230327,000000,9.5,9.62,9.43,9.45,152934,0
+BDRY.US,D,20230328,000000,9.29,9.515,9.24,9.46,132872,0
+BDRY.US,D,20230329,000000,9.86,10.09,9.86,10.02,276991,0
+BDRY.US,D,20230330,000000,9.71,9.94,9.57,9.65,195351,0
+BDRY.US,D,20230331,000000,9.83,10.1,9.83,10.1,136239,0
+BDRY.US,D,20230403,000000,10.02,10.1,9.93,10.01,148999,0
+BDRY.US,D,20230404,000000,10.2,10.3499,10.2,10.31,196680,0
+BDRY.US,D,20230405,000000,10.3,10.3,10.02,10.02,80396,0
+BDRY.US,D,20230406,000000,9.84,9.865,9.68,9.81,524772,0
+BDRY.US,D,20230410,000000,9.7,10,9.68,9.91,298000,0
+BDRY.US,D,20230411,000000,9.54,9.54,9.21,9.28,366190,0
+BDRY.US,D,20230412,000000,9.35,9.47,9.215,9.41,358051,0
+BDRY.US,D,20230413,000000,9.21,9.4,9.13,9.37,162112,0
+BDRY.US,D,20230414,000000,9.34,9.36,9.17,9.19,493507,0
+BDRY.US,D,20230417,000000,9.1,9.11,8.95,8.96,377309,0
+BDRY.US,D,20230418,000000,8.77,8.77,8.34,8.62,700608,0
+BDRY.US,D,20230419,000000,9,9.2,9,9.16,194803,0
+BDRY.US,D,20230420,000000,9.2,9.3,9.17,9.25,65087,0
+BDRY.US,D,20230421,000000,9.27,9.27,9.1,9.16,56345,0
+BDRY.US,D,20230424,000000,8.85,8.85,8.72,8.78,181920,0
+BDRY.US,D,20230425,000000,8.8,8.8,8.7,8.76,222457,0
+BDRY.US,D,20230426,000000,8.77,8.8536,8.77,8.82,108462,0
+BDRY.US,D,20230427,000000,9.07,9.075,8.7904,8.85,157798,0
+BDRY.US,D,20230428,000000,8.79,8.79,8.655,8.76,127444,0
+BDRY.US,D,20230501,000000,8.88,9.05,8.71,8.78,124344,0
+BDRY.US,D,20230502,000000,8.52,8.52,8.23,8.28,286230,0
+BDRY.US,D,20230503,000000,8.32,8.5,8.32,8.45,231073,0
+BDRY.US,D,20230504,000000,8.13,8.13,7.805,7.93,563359,0
+BDRY.US,D,20230505,000000,8.24,8.32,8.18,8.3,69698,0
+BDRY.US,D,20230508,000000,8.39,8.4,8.3,8.35,233221,0
+BDRY.US,D,20230509,000000,8.95,8.99,8.882,8.99,233067,0
+BDRY.US,D,20230510,000000,8.54,8.75,8.51,8.6,87450,0
+BDRY.US,D,20230511,000000,8.07,8.16,8.01,8.09,191820,0
+BDRY.US,D,20230512,000000,7.72,7.7405,7.65,7.72,281103,0
+BDRY.US,D,20230515,000000,7.4,7.4,7.0938,7.29,364483,0
+BDRY.US,D,20230516,000000,7.36,7.41,7.2,7.22,188962,0
+BDRY.US,D,20230517,000000,7.15,7.27,7.07,7.22,311409,0
+BDRY.US,D,20230518,000000,7.46,7.52,7.4,7.49,131987,0
+BDRY.US,D,20230519,000000,7.31,7.44,7.31,7.41,62796,0
+BDRY.US,D,20230522,000000,7.39,7.4,7.28,7.39,100027,0
+BDRY.US,D,20230523,000000,7.13,7.15,7.05,7.09,181083,0
+BDRY.US,D,20230524,000000,6.64,6.64,6.49,6.56,668055,0
+BDRY.US,D,20230525,000000,6.23,6.48,6.15,6.44,494840,0
+BDRY.US,D,20230526,000000,6.44,6.608,6.44,6.57,204948,0
+BDRY.US,D,20230530,000000,6.28,6.31,6.04,6.08,515864,0
+BDRY.US,D,20230531,000000,5.63,5.79,5.58,5.78,841441,0
+BDRY.US,D,20230601,000000,5.83,5.85,5.79,5.84,314252,0
+BDRY.US,D,20230602,000000,6.1,6.19,6.09,6.14,295768,0
+BDRY.US,D,20230605,000000,6.58,6.6,6.45,6.55,191985,0
+BDRY.US,D,20230606,000000,6.65,6.6605,6.5,6.55,242719,0
+BDRY.US,D,20230607,000000,6.15,6.1601,6.065,6.14,320989,0
+BDRY.US,D,20230608,000000,6.2,6.43,6.17,6.37,315382,0
+BDRY.US,D,20230609,000000,6.35,6.38,6.2924,6.33,141498,0
+BDRY.US,D,20230612,000000,6.09,6.23,6.04,6.19,205436,0
+BDRY.US,D,20230613,000000,6.33,6.38,6.2206,6.3,309638,0
+BDRY.US,D,20230614,000000,6.46,6.48,6.37,6.4,258113,0
+BDRY.US,D,20230615,000000,6.4,6.62,6.25,6.34,274532,0
+BDRY.US,D,20230616,000000,6.17,6.17,6.05,6.14,408732,0
+BDRY.US,D,20230620,000000,6.08,6.16,5.9893,6.16,268547,0
+BDRY.US,D,20230621,000000,6.12,6.18,6.02,6.12,339756,0
+BDRY.US,D,20230622,000000,6.19,6.2109,6.16,6.17,164163,0
+BDRY.US,D,20230623,000000,6.16,6.1789,6.055,6.16,131644,0
+BDRY.US,D,20230626,000000,5.98,6,5.85,5.92,291716,0
+BDRY.US,D,20230627,000000,5.65,5.72,5.58,5.66,544478,0
+BDRY.US,D,20230628,000000,5.6,5.6,5.481,5.57,299123,0
+BDRY.US,D,20230629,000000,5.57,5.71,5.561,5.61,385301,0
+BDRY.US,D,20230630,000000,5.61,5.61,5.54,5.55,721151,0
+BDRY.US,D,20230703,000000,5.31,5.31,5.17,5.17,375902,0
+BDRY.US,D,20230705,000000,4.95,5.08,4.88,5.05,654867,0
+BDRY.US,D,20230706,000000,5.1,5.33,4.95,5.2,459240,0
+BDRY.US,D,20230707,000000,5.07,5.08,5,5.01,231496,0
+BDRY.US,D,20230710,000000,5.1,5.13,4.95,5.04,301160,0
+BDRY.US,D,20230711,000000,5.2,5.29,4.95,5.22,228036,0
+BDRY.US,D,20230712,000000,5.4,5.48,5.28,5.37,452350,0
+BDRY.US,D,20230713,000000,5.21,5.21,5.145,5.17,370629,0
+BDRY.US,D,20230714,000000,5.15,5.15,5.05,5.08,141949,0
+BDRY.US,D,20230717,000000,4.87,4.934,4.81,4.84,696368,0
+BDRY.US,D,20230718,000000,4.76,4.78,4.585,4.61,635428,0
+BDRY.US,D,20230719,000000,4.6,4.6,4.48,4.5,631183,0
+BDRY.US,D,20230720,000000,4.63,4.78,4.56,4.73,1202704,0
+BDRY.US,D,20230721,000000,4.75,4.77,4.71,4.73,537400,0
+BDRY.US,D,20230724,000000,4.66,4.67,4.49,4.56,564138,0
+BDRY.US,D,20230725,000000,4.6,4.83,4.6,4.79,875311,0
+BDRY.US,D,20230726,000000,4.95,5,4.87,4.87,834421,0
+BDRY.US,D,20230727,000000,4.88,4.95,4.73,4.8,338834,0
+BDRY.US,D,20230728,000000,4.72,4.8,4.7,4.76,297107,0
+BDRY.US,D,20230731,000000,4.91,4.95,4.89,4.95,326372,0
+BDRY.US,D,20230801,000000,4.95,5.04,4.93,4.95,289859,0
+BDRY.US,D,20230802,000000,4.91,4.91,4.77,4.82,384301,0
+BDRY.US,D,20230803,000000,4.85,4.9,4.85,4.89,91205,0
+BDRY.US,D,20230804,000000,4.89,4.905,4.8443,4.89,228589,0
+BDRY.US,D,20230807,000000,4.92,5.25,4.9156,5.21,491663,0
+BDRY.US,D,20230808,000000,5.13,5.13,4.99,5.07,289791,0
+BDRY.US,D,20230809,000000,5.11,5.11,5.03,5.06,112733,0
+BDRY.US,D,20230810,000000,5.13,5.24,5.13,5.22,245950,0
+BDRY.US,D,20230811,000000,5.28,5.37,5.231,5.33,195434,0
+BDRY.US,D,20230814,000000,5.3,5.38,5.3,5.34,173418,0
+BDRY.US,D,20230815,000000,5.53,5.6085,5.53,5.59,545762,0
+BDRY.US,D,20230816,000000,5.89,5.89,5.61,5.66,808096,0
+BDRY.US,D,20230817,000000,5.6,5.6,5.43,5.45,388884,0
+BDRY.US,D,20230818,000000,5.33,5.35,5.25,5.33,328426,0
+BDRY.US,D,20230821,000000,5.17,5.17,5.02,5.09,409050,0
+BDRY.US,D,20230822,000000,4.99,4.99,4.92,4.94,191892,0
+BDRY.US,D,20230823,000000,4.86,4.89,4.76,4.83,358994,0
+BDRY.US,D,20230824,000000,5,5.06,4.98,5.06,222438,0
+BDRY.US,D,20230825,000000,5.02,5.02,4.9,4.94,171267,0
+BDRY.US,D,20230828,000000,4.94,5.05,4.94,4.97,92984,0
+BDRY.US,D,20230829,000000,5.2,5.23,5.05,5.05,181389,0
+BDRY.US,D,20230830,000000,4.97,4.97,4.87,4.88,231563,0
+BDRY.US,D,20230831,000000,4.88,4.93,4.88,4.89,150209,0
+BDRY.US,D,20230901,000000,4.85,4.89,4.85,4.86,170964,0
+BDRY.US,D,20230905,000000,4.87,4.94,4.86,4.9,149654,0
+BDRY.US,D,20230906,000000,5,5.088,4.975,5.07,143859,0
+BDRY.US,D,20230907,000000,5.22,5.33,5.15,5.24,243400,0
+BDRY.US,D,20230908,000000,5.38,5.38,5.28,5.3,159547,0
+BDRY.US,D,20230911,000000,5.19,5.19,5.07,5.1,298999,0
+BDRY.US,D,20230912,000000,5.26,5.295,5.22,5.27,199689,0
+BDRY.US,D,20230913,000000,5.36,5.38,5.28,5.3,287028,0
+BDRY.US,D,20230914,000000,5.38,5.46,5.363,5.46,204580,0
+BDRY.US,D,20230915,000000,5.51,5.5299,5.45,5.48,111101,0
+BDRY.US,D,20230918,000000,5.64,5.695,5.629,5.67,308798,0
+BDRY.US,D,20230919,000000,5.75,5.82,5.69,5.7,746905,0
+BDRY.US,D,20230920,000000,5.57,5.57,5.42,5.46,225462,0
+BDRY.US,D,20230921,000000,5.41,5.41,5.34,5.37,241996,0
+BDRY.US,D,20230922,000000,5.54,5.6,5.52,5.53,175294,0
+BDRY.US,D,20230925,000000,5.61,5.65,5.555,5.59,195375,0
+BDRY.US,D,20230926,000000,5.6,5.65,5.52,5.54,152229,0
+BDRY.US,D,20230927,000000,5.5,5.65,5.47,5.53,733298,0
+BDRY.US,D,20230928,000000,5.33,5.37,5.23,5.37,295047,0
+BDRY.US,D,20230929,000000,5.49,5.49,5.42,5.49,184761,0
+BDRY.US,D,20231002,000000,5.62,5.64,5.57,5.63,580819,0
+BDRY.US,D,20231003,000000,5.69,5.71,5.55,5.59,353841,0
+BDRY.US,D,20231004,000000,5.54,5.65,5.49,5.55,238189,0
+BDRY.US,D,20231005,000000,5.69,5.75,5.67,5.75,299235,0
+BDRY.US,D,20231006,000000,5.85,5.98,5.81,5.91,554142,0
+BDRY.US,D,20231009,000000,6.05,6.08,5.92,5.97,238050,0
+BDRY.US,D,20231010,000000,5.74,5.78,5.58,5.67,237160,0
+BDRY.US,D,20231011,000000,5.66,5.78,5.64,5.78,254872,0
+BDRY.US,D,20231012,000000,5.66,5.685,5.57,5.6,272028,0
+BDRY.US,D,20231013,000000,5.6,5.875,5.6,5.87,498065,0
+BDRY.US,D,20231016,000000,5.87,5.87,5.77,5.81,140684,0
+BDRY.US,D,20231017,000000,5.97,6.09,5.97,6.09,347336,0
+BDRY.US,D,20231018,000000,5.95,5.95,5.81,5.83,165919,0
+BDRY.US,D,20231019,000000,5.69,5.7299,5.6,5.67,288302,0
+BDRY.US,D,20231020,000000,5.75,5.78,5.71,5.76,198500,0
+BDRY.US,D,20231023,000000,5.6,5.65,5.47,5.54,766700,0
+BDRY.US,D,20231024,000000,5.45,5.45,5.32,5.41,425694,0
+BDRY.US,D,20231025,000000,5.3,5.37,5.25,5.29,327160,0
+BDRY.US,D,20231026,000000,5.1,5.24,5.075,5.18,393686,0
+BDRY.US,D,20231027,000000,5.07,5.12,5.04,5.06,128458,0
+BDRY.US,D,20231030,000000,4.98,4.98,4.86,4.94,245065,0
+BDRY.US,D,20231031,000000,5,5.09,4.96,5.01,142953,0
+BDRY.US,D,20231101,000000,4.86,4.86,4.79,4.8,175033,0
+BDRY.US,D,20231102,000000,5,5.09,4.94,5.01,237491,0
+BDRY.US,D,20231103,000000,5.17,5.23,5.13,5.15,132779,0
+BDRY.US,D,20231106,000000,5.26,5.28,5.19,5.27,100417,0
+BDRY.US,D,20231107,000000,5.2,5.2297,5.16,5.2,75791,0
+BDRY.US,D,20231108,000000,5.28,5.4,5.275,5.4,273629,0
+BDRY.US,D,20231109,000000,5.58,5.8,5.58,5.8,442515,0
+BDRY.US,D,20231110,000000,5.8,5.8,5.6675,5.7,62181,0
+BDRY.US,D,20231113,000000,5.81,5.98,5.81,5.95,413305,0
+BDRY.US,D,20231114,000000,5.97,5.97,5.91,5.93,122274,0
+BDRY.US,D,20231115,000000,6.12,6.21,6.07,6.15,301929,0
+BDRY.US,D,20231116,000000,6.43,6.4679,6.35,6.44,449332,0
+BDRY.US,D,20231117,000000,6.45,6.46,6.39,6.42,86971,0
+BDRY.US,D,20231120,000000,6.41,6.46,6.4,6.42,128963,0
+BDRY.US,D,20231121,000000,6.5,6.64,6.45,6.55,252887,0
+BDRY.US,D,20231122,000000,6.6,6.68,6.54,6.62,112175,0
+BDRY.US,D,20231124,000000,7.26,7.6,7.02,7.52,870321,0
+BDRY.US,D,20231127,000000,7.71,7.85,7.65,7.77,441962,0
+BDRY.US,D,20231128,000000,7.83,7.85,7.66,7.8,325069,0
+BDRY.US,D,20231129,000000,8.3,8.75,8.255,8.71,570492,0
+BDRY.US,D,20231130,000000,9.48,9.48,8.9,9.33,840413,0
+BDRY.US,D,20231201,000000,9.62,10.15,9.62,10.04,928001,0
+BDRY.US,D,20231204,000000,9.62,9.7199,8.97,9.34,1482445,0
+BDRY.US,D,20231205,000000,7.56,8.49,7.27,8.3,813148,0
+BDRY.US,D,20231206,000000,7.91,8.35,7.82,8.23,394792,0
+BDRY.US,D,20231207,000000,7.9,8.5,7.82,8.34,305531,0
+BDRY.US,D,20231208,000000,8.66,8.7,8.5811,8.7,202623,0
+BDRY.US,D,20231211,000000,8.8,8.8,8.51,8.6,179969,0
+BDRY.US,D,20231212,000000,8.77,9.49,8.7,9.44,547877,0
+BDRY.US,D,20231213,000000,8.85,8.99,8.8084,8.87,139255,0
+BDRY.US,D,20231214,000000,9.17,9.25,9.11,9.24,230061,0
+BDRY.US,D,20231215,000000,9.47,9.99,9.47,9.92,351320,0
+BDRY.US,D,20231218,000000,10.39,10.73,10.32,10.6,455972,0
+BDRY.US,D,20231219,000000,10.3,10.3,9.51,9.78,319531,0
+BDRY.US,D,20231220,000000,9.89,10.119,9.8092,10.04,173961,0
+BDRY.US,D,20231221,000000,10.16,10.16,9.91,9.97,263245,0
+BDRY.US,D,20231222,000000,10.15,10.61,10.09,10.44,317483,0
+BDRY.US,D,20231226,000000,10.42,10.47,10.35,10.4,192995,0
+BDRY.US,D,20231227,000000,10.63,10.93,10.63,10.87,267399,0
+BDRY.US,D,20231228,000000,11.1,11.69,11.09,11.65,343732,0
+BDRY.US,D,20231229,000000,11.73,11.78,11.55,11.56,169026,0
+BDRY.US,D,20240102,000000,11.4,11.4,10.355,10.62,485702,0
+BDRY.US,D,20240103,000000,10.6,10.6,9.93,10.14,366434,0
+BDRY.US,D,20240104,000000,10.48,11,10.4153,10.9,209533,0
+BDRY.US,D,20240105,000000,10.8,10.83,10.52,10.61,124368,0
+BDRY.US,D,20240108,000000,9.75,9.8784,9.5823,9.61,250853,0
+BDRY.US,D,20240109,000000,9.11,9.176,9,9,436478,0
+BDRY.US,D,20240110,000000,9.26,9.61,9.26,9.55,221804,0
+BDRY.US,D,20240111,000000,9.43,9.5,9.31,9.44,199566,0
+BDRY.US,D,20240112,000000,9.57,9.6,9.43,9.5,85801,0
+BDRY.US,D,20240116,000000,9.58,9.9,9.54,9.77,224896,0
+BDRY.US,D,20240117,000000,10,10.327,9.95,10.06,279928,0
+BDRY.US,D,20240118,000000,10.88,11.3,10.76,11.19,336657,0
+BDRY.US,D,20240119,000000,11.11,11.2382,11.01,11.05,163796,0
+BDRY.US,D,20240122,000000,10.81,10.81,10.43,10.43,209261,0
+BDRY.US,D,20240123,000000,10.45,10.78,10.45,10.72,200127,0
+BDRY.US,D,20240124,000000,11.14,11.87,11.14,11.75,413368,0
+BDRY.US,D,20240125,000000,11.29,11.414,11.1,11.1,211928,0
+BDRY.US,D,20240126,000000,11.06,11.21,11.05,11.06,101400,0
+BDRY.US,D,20240129,000000,10.68,10.9499,10.63,10.75,364277,0
+BDRY.US,D,20240130,000000,10.85,11.06,10.81,10.98,193905,0
+BDRY.US,D,20240131,000000,11.1,11.3,11,11.24,134935,0
+BDRY.US,D,20240201,000000,11.06,11.25,11,11.11,137762,0
+BDRY.US,D,20240202,000000,11.12,11.28,11.12,11.17,65500,0
+BDRY.US,D,20240205,000000,11.79,11.97,11.7701,11.81,223008,0
+BDRY.US,D,20240206,000000,12.5,12.66,12.46,12.64,251532,0
+BDRY.US,D,20240207,000000,12.19,12.2,11.65,11.8,275409,0
+BDRY.US,D,20240208,000000,12.27,12.64,12.2,12.55,414892,0
+BDRY.US,D,20240209,000000,12.68,12.77,12.26,12.35,139123,0
+BDRY.US,D,20240212,000000,12.45,12.5,12.23,12.5,84595,0
+BDRY.US,D,20240213,000000,12.77,12.77,12.2048,12.26,90173,0
+BDRY.US,D,20240214,000000,12.5,12.96,12.4537,12.75,129617,0
+BDRY.US,D,20240215,000000,12.74,12.9,12.74,12.79,80589,0
+BDRY.US,D,20240216,000000,12.95,12.95,12.8,12.82,48267,0
+BDRY.US,D,20240220,000000,12.76,12.76,12.5,12.5,85397,0
+BDRY.US,D,20240221,000000,12.9,13.05,12.8,12.95,113351,0
+BDRY.US,D,20240222,000000,13.34,13.8,13.34,13.51,191577,0
+BDRY.US,D,20240223,000000,14.12,14.4,14.02,14.3367,189724,0
+BDRY.US,D,20240226,000000,13.93,13.93,13.57,13.7326,220325,0
+BDRY.US,D,20240227,000000,14.19,14.5,14.19,14.45,136191,0
+BDRY.US,D,20240228,000000,15.11,15.3,14.93,15.03,183102,0
+BDRY.US,D,20240229,000000,15.24,15.2699,14.98,15.25,189641,0
+BDRY.US,D,20240301,000000,15.94,16.2999,15.6,16.1,263708,0
+BDRY.US,D,20240304,000000,16.49,16.5,16.1,16.23,215930,0
+BDRY.US,D,20240305,000000,15.58,15.75,15.2,15.75,392457,0
+BDRY.US,D,20240306,000000,15,15.68,14.85,15.57,273322,0
+BDRY.US,D,20240307,000000,16.38,16.4499,16.08,16.43,171482,0
+BDRY.US,D,20240308,000000,16.7,16.99,16.65,16.84,141138,0
+BDRY.US,D,20240311,000000,16.3,16.4499,15.801,16.04,151814,0
+BDRY.US,D,20240312,000000,16.43,16.61,16.224,16.48,228897,0
+BDRY.US,D,20240313,000000,16.64,16.65,16.12,16.25,121678,0
+BDRY.US,D,20240314,000000,16.14,16.27,15.9,16.06,163026,0
+BDRY.US,D,20240315,000000,16.1,16.1,15.56,15.69,204527,0
+BDRY.US,D,20240318,000000,16.55,16.7999,16.12,16.19,262357,0
+BDRY.US,D,20240319,000000,15.73,15.8199,15.05,15.49,732163,0
+BDRY.US,D,20240320,000000,14.86,14.86,14.42,14.68,599738,0
+BDRY.US,D,20240321,000000,15.39,15.47,15.08,15.27,513817,0
+BDRY.US,D,20240322,000000,15,15.0099,14.71,14.73,190434,0
+BDRY.US,D,20240325,000000,13.99,14.1,13.8806,14.07,311498,0
+BDRY.US,D,20240326,000000,13.11,13.38,12.86,13.38,858995,0
+BDRY.US,D,20240327,000000,12.95,13.49,12.92,13.35,384357,0
+BDRY.US,D,20240328,000000,13.76,13.88,13.615,13.86,476389,0
+BDRY.US,D,20240401,000000,13.94,14.0448,13.7602,13.89,241804,0
+BDRY.US,D,20240402,000000,12.9,12.97,12.64,12.7,241797,0
+BDRY.US,D,20240403,000000,13.33,13.4604,13.17,13.32,215861,0
+BDRY.US,D,20240404,000000,13.08,13.08,12.38,12.71,165485,0
+BDRY.US,D,20240405,000000,12.69,12.91,12.56,12.85,114368,0
+BDRY.US,D,20240408,000000,12.84,12.84,12.32,12.51,169770,0
+BDRY.US,D,20240409,000000,12.67,12.9,12.4101,12.78,296457,0
+BDRY.US,D,20240410,000000,13.3,13.61,13.3,13.5,338015,0
+BDRY.US,D,20240411,000000,13.8,13.9999,13.5,13.54,160171,0
+BDRY.US,D,20240412,000000,13.7,13.7699,13.51,13.67,132152,0
+BDRY.US,D,20240415,000000,13.49,13.69,13.2,13.56,126035,0
+BDRY.US,D,20240416,000000,13.6,13.74,13.36,13.4,84186,0
+BDRY.US,D,20240417,000000,13.92,13.92,13.78,13.81,128521,0
+BDRY.US,D,20240418,000000,13.7,13.7,13.4001,13.43,135429,0
+BDRY.US,D,20240419,000000,13.5,13.665,13.5,13.61,89246,0
+BDRY.US,D,20240422,000000,13.16,13.395,12.9,13.03,594862,0
+BDRY.US,D,20240423,000000,13.04,13.4,13.04,13.4,180513,0
+BDRY.US,D,20240424,000000,13.1,13.26,12.87,13.16,423369,0
+BDRY.US,D,20240425,000000,12.83,13.115,12.77,13.02,149797,0
+BDRY.US,D,20240426,000000,12.82,12.9185,12.66,12.82,119342,0
+BDRY.US,D,20240429,000000,12.5,12.65,12.43,12.6,147750,0
+BDRY.US,D,20240430,000000,12.96,12.96,12.64,12.71,288985,0
+BDRY.US,D,20240501,000000,12.55,12.7699,12.51,12.69,77899,0
+BDRY.US,D,20240502,000000,13.1,13.51,13.0801,13.46,227220,0
+BDRY.US,D,20240503,000000,13.52,13.75,13.42,13.45,77988,0
+BDRY.US,D,20240506,000000,13.53,13.75,13.51,13.57,67489,0
+BDRY.US,D,20240507,000000,14.21,14.6,14.15,14.6,209599,0
+BDRY.US,D,20240508,000000,14.21,14.24,13.7601,13.93,255264,0
+BDRY.US,D,20240509,000000,13.72,13.81,13.539,13.66,157901,0
+BDRY.US,D,20240510,000000,13.59,13.81,13.59,13.74,52367,0
+BDRY.US,D,20240513,000000,13.33,13.33,13.05,13.27,155515,0
+BDRY.US,D,20240514,000000,12.86,13,12.7,12.95,389286,0
+BDRY.US,D,20240515,000000,12.56,12.62,12.41,12.62,366782,0
+BDRY.US,D,20240516,000000,12.69,12.84,12.6201,12.75,189162,0
+BDRY.US,D,20240517,000000,12.96,12.96,12.65,12.73,525752,0
+BDRY.US,D,20240520,000000,12.73,12.85,12.6401,12.83,90071,0
+BDRY.US,D,20240521,000000,12.8,12.8,12.31,12.38,506716,0
+BDRY.US,D,20240522,000000,12.29,12.2925,12,12.14,357591,0
+BDRY.US,D,20240523,000000,12.27,12.39,12.1,12.1,111512,0
+BDRY.US,D,20240524,000000,12.39,12.39,12.21,12.26,71152,0
+BDRY.US,D,20240528,000000,12.04,12.18,11.99,12,62976,0
+BDRY.US,D,20240529,000000,12.01,12.29,11.9,12.08,42228,0
+BDRY.US,D,20240530,000000,12.2,12.3,12.01,12.16,43196,0
+BDRY.US,D,20240531,000000,12.35,12.35,11.94,11.94,28841,0
+BDRY.US,D,20240603,000000,12.26,12.26,12.02,12.12,108940,0
+BDRY.US,D,20240604,000000,12.01,12.26,11.99,12.25,34853,0
+BDRY.US,D,20240605,000000,12.31,12.33,12.0102,12.06,62044,0
+BDRY.US,D,20240606,000000,12.22,12.22,12.06,12.06,28335,0
+BDRY.US,D,20240607,000000,11.8,11.95,11.8,11.84,37785,0
+BDRY.US,D,20240610,000000,11.58,11.8,11.46,11.46,264016,0
+BDRY.US,D,20240611,000000,11.35,11.6,11.2901,11.42,120681,0
+BDRY.US,D,20240612,000000,11.91,12,11.84,11.94,75449,0
+BDRY.US,D,20240613,000000,12.1,12.3,11.934,12.12,41460,0
+BDRY.US,D,20240614,000000,11.96,11.96,11.71,11.77,41473,0
+BDRY.US,D,20240617,000000,11.82,11.98,11.77,11.96,45803,0
+BDRY.US,D,20240618,000000,11.68,11.87,11.68,11.87,36890,0
+BDRY.US,D,20240620,000000,11.81,12.11,11.81,11.92,46860,0
+BDRY.US,D,20240621,000000,11.92,12,11.78,11.78,19516,0
+BDRY.US,D,20240624,000000,11.53,11.585,11.43,11.44,76224,0
+BDRY.US,D,20240625,000000,11.2,11.4624,11.2,11.4,26215,0
+BDRY.US,D,20240626,000000,11.8,11.9678,11.73,11.8,61909,0
+BDRY.US,D,20240627,000000,12,12.04,11.85,11.92,83992,0
+BDRY.US,D,20240628,000000,11.95,12.3,11.95,12.24,76411,0
+BDRY.US,D,20240701,000000,12.48,12.5,12.3321,12.5,125634,0
+BDRY.US,D,20240702,000000,12.05,12.19,11.71,11.86,81485,0
+BDRY.US,D,20240703,000000,11.5,12.0016,11.49,12,27671,0
+BDRY.US,D,20240705,000000,11.56,11.56,11.3001,11.33,37939,0
+BDRY.US,D,20240708,000000,11.35,11.6273,11.35,11.52,54903,0
+BDRY.US,D,20240709,000000,11.46,11.66,11.46,11.66,19093,0
+BDRY.US,D,20240710,000000,11.77,12,11.77,11.98,44339,0
+BDRY.US,D,20240711,000000,11.86,12.045,11.86,11.94,20426,0
+BDRY.US,D,20240712,000000,12.03,12.2899,12.02,12.08,19208,0
+BDRY.US,D,20240715,000000,11.8,11.8699,11.6601,11.72,60872,0
+BDRY.US,D,20240716,000000,11.71,11.71,11.46,11.6,23425,0
+BDRY.US,D,20240717,000000,11.63,11.85,11.6101,11.69,39919,0
+BDRY.US,D,20240718,000000,11.79,11.84,11.71,11.8,34070,0
+BDRY.US,D,20240719,000000,11.85,11.85,11.71,11.76,26325,0
+BDRY.US,D,20240722,000000,11.76,11.815,11.7001,11.77,35201,0
+BDRY.US,D,20240723,000000,11.5908,11.7653,11.49,11.49,28916,0
+BDRY.US,D,20240724,000000,11.68,11.93,11.58,11.64,19126,0
+BDRY.US,D,20240725,000000,11.46,11.475,11.3,11.36,23222,0
+BDRY.US,D,20240726,000000,11.2,11.26,11.01,11.06,105512,0
+BDRY.US,D,20240729,000000,11.14,11.51,11.11,11.23,39462,0
+BDRY.US,D,20240730,000000,10.9,10.9898,10.78,10.83,58539,0
+BDRY.US,D,20240731,000000,11,11.01,10.7,10.72,10894,0
+BDRY.US,D,20240801,000000,11,11.04,10.7,10.89,164093,0
+BDRY.US,D,20240802,000000,11.01,11.01,10.76,10.94,347134,0
+BDRY.US,D,20240805,000000,11,11,10.6,10.77,47447,0
+BDRY.US,D,20240806,000000,10.94,10.98,10.905,10.98,14710,0
+BDRY.US,D,20240807,000000,10.77,10.89,10.75,10.77,37129,0
+BDRY.US,D,20240808,000000,10.78,10.9,10.765,10.9,5947,0
+BDRY.US,D,20240809,000000,10.9,10.9,10.66,10.71,7048,0
+BDRY.US,D,20240812,000000,10.46,10.62,10.46,10.58,14750,0
+BDRY.US,D,20240813,000000,10.732,10.9,10.732,10.83,28648,0
+BDRY.US,D,20240814,000000,10.9,11.07,10.9,10.9,11285,0
+BDRY.US,D,20240815,000000,10.82,10.82,10.601,10.77,15715,0
+BDRY.US,D,20240816,000000,10.83,10.83,10.65,10.69,23082,0
+BDRY.US,D,20240819,000000,10.56,10.72,10.42,10.45,24367,0
+BDRY.US,D,20240820,000000,10.7,10.78,10.6101,10.69,12100,0
+BDRY.US,D,20240821,000000,10.815,10.815,10.7,10.8,21972,0
+BDRY.US,D,20240822,000000,10.74,10.74,10.48,10.592,4244,0
+BDRY.US,D,20240823,000000,10.6,10.61,10.41,10.41,10132,0
+BDRY.US,D,20240826,000000,10.41,10.66,10.41,10.66,11738,0
+BDRY.US,D,20240827,000000,10.48,10.75,10.48,10.69,13882,0
+BDRY.US,D,20240828,000000,10.81,10.81,10.6304,10.6953,8816,0
+BDRY.US,D,20240829,000000,10.83,11.1676,10.83,11.14,15978,0
+BDRY.US,D,20240830,000000,11.13,11.145,10.88,11.11,16634,0
+BDRY.US,D,20240903,000000,10.94,10.94,10.49,10.5,19692,0
+BDRY.US,D,20240904,000000,10.5,10.7,10.5,10.62,36337,0
+BDRY.US,D,20240905,000000,10.7262,10.8,10.71,10.74,23898,0
+BDRY.US,D,20240906,000000,10.75,10.885,10.69,10.74,20499,0
+BDRY.US,D,20240909,000000,10.56,10.73,10.541,10.57,9007,0
+BDRY.US,D,20240910,000000,10.31,10.6,10.31,10.56,5453,0
+BDRY.US,D,20240911,000000,10.62,10.75,10.62,10.75,20015,0
+BDRY.US,D,20240912,000000,10.58,10.655,10.575,10.62,7198,0
+BDRY.US,D,20240913,000000,10.32,10.45,10.25,10.27,18856,0
+BDRY.US,D,20240916,000000,10.27,10.57,10.27,10.37,3812,0
+BDRY.US,D,20240917,000000,10.3,10.43,10.3,10.35,7823,0
+BDRY.US,D,20240918,000000,10.44,10.6999,10.42,10.68,29190,0
+BDRY.US,D,20240919,000000,10.71,10.82,10.5301,10.57,24229,0
+BDRY.US,D,20240920,000000,10.63,10.63,10.3701,10.4,2855,0
+BDRY.US,D,20240923,000000,10.49,10.68,10.49,10.62,24022,0
+BDRY.US,D,20240924,000000,10.77,10.8,10.46,10.74,30322,0
+BDRY.US,D,20240925,000000,10.66,10.66,10.48,10.65,28443,0
+BDRY.US,D,20240926,000000,10.69,10.77,10.59,10.72,41828,0
+BDRY.US,D,20240927,000000,10.57,10.57,10.43,10.45,27040,0
+BDRY.US,D,20240930,000000,10.64,10.92,10.64,10.74,48959,0
+BDRY.US,D,20241001,000000,10.28,10.37,10.11,10.19,252767,0
+BDRY.US,D,20241002,000000,10.2,10.24,10.02,10.08,34428,0
+BDRY.US,D,20241003,000000,10.143,10.35,10.11,10.35,60564,0
+BDRY.US,D,20241004,000000,10.38,10.45,10.22,10.26,14136,0
+BDRY.US,D,20241007,000000,10.06,10.3,10.06,10.22,16866,0
+BDRY.US,D,20241008,000000,9.92,9.92,9.62,9.79,51618,0
+BDRY.US,D,20241009,000000,9.5,9.5299,9.33,9.33,107267,0
+BDRY.US,D,20241010,000000,9.42,9.62,9.4,9.54,147663,0
+BDRY.US,D,20241011,000000,9.46,9.57,9.41,9.41,16866,0
+BDRY.US,D,20241014,000000,9.28,9.28,8.99,9.04,25204,0
+BDRY.US,D,20241015,000000,8.7,8.7,8.42,8.52,57559,0
+BDRY.US,D,20241016,000000,8.01,8.19,8.01,8.1,80020,0
+BDRY.US,D,20241017,000000,8.27,8.59,8.2043,8.42,254022,0
+BDRY.US,D,20241018,000000,8.345,8.4531,8.201,8.22,20597,0
+BDRY.US,D,20241021,000000,8,8.02,7.91,7.93,286638,0
+BDRY.US,D,20241022,000000,7.815,8.03,7.775,7.93,66415,0
+BDRY.US,D,20241023,000000,7.97,8.1,7.965,8.06,30216,0
+BDRY.US,D,20241024,000000,7.88,7.9675,7.83,7.93,49063,0
+BDRY.US,D,20241025,000000,7.76,7.9,7.76,7.81,29841,0
+BDRY.US,D,20241028,000000,7.63,7.6399,7.5,7.53,38180,0
+BDRY.US,D,20241029,000000,7.9,7.92,7.7501,7.87,32437,0
+BDRY.US,D,20241030,000000,7.54,7.7,7.4201,7.48,74865,0
+BDRY.US,D,20241031,000000,7.6,7.63,7.44,7.48,66617,0
+BDRY.US,D,20241101,000000,7.4,7.53,7.4,7.47,23432,0
+BDRY.US,D,20241104,000000,7.52,7.79,7.52,7.78,46025,0
+BDRY.US,D,20241105,000000,7.8,8.06,7.76,7.85,68234,0
+BDRY.US,D,20241106,000000,7.77,7.77,7.65,7.65,33817,0
+BDRY.US,D,20241107,000000,7.8,7.9156,7.8,7.89,32662,0
+BDRY.US,D,20241108,000000,8.1,8.18,8.0201,8.15,49744,0
+BDRY.US,D,20241111,000000,8.498,8.61,8.4301,8.46,97250,0
+BDRY.US,D,20241112,000000,8.6,8.65,8.28,8.3,132369,0
+BDRY.US,D,20241113,000000,8.3895,8.51,8.35,8.49,25760,0
+BDRY.US,D,20241114,000000,8.4301,8.5,8.27,8.45,43973,0
+BDRY.US,D,20241115,000000,8.37,8.55,8.3501,8.5,38064,0
+BDRY.US,D,20241118,000000,8.029,8.105,7.88,7.99,149080,0
+BDRY.US,D,20241119,000000,7.55,7.82,7.5,7.8,102412,0
+BDRY.US,D,20241120,000000,7.75,7.75,7.657,7.664,28568,0
+BDRY.US,D,20241121,000000,7.53,7.5699,7.41,7.5,77483,0
+BDRY.US,D,20241122,000000,7.3,7.32,7.2,7.23,359203,0
+BDRY.US,D,20241125,000000,7.33,7.5,7.25,7.4508,72808,0
+BDRY.US,D,20241126,000000,7.36,7.41,7.25,7.41,31949,0
+BDRY.US,D,20241127,000000,6.935,6.99,6.7,6.8,428421,0
+BDRY.US,D,20241129,000000,6.55,6.69,6.51,6.65,205719,0
+BDRY.US,D,20241202,000000,6.406,6.44,6.2635,6.35,214471,0
+BDRY.US,D,20241203,000000,6.2495,6.46,6.225,6.35,192346,0
+BDRY.US,D,20241204,000000,6.37,6.47,6.3056,6.44,195709,0
+BDRY.US,D,20241205,000000,6.64,6.69,6.53,6.62,120855,0
+BDRY.US,D,20241206,000000,6.475,6.51,6.46,6.49,58416,0
+BDRY.US,D,20241209,000000,6.2,6.28,6.2,6.2,266294,0
+BDRY.US,D,20241210,000000,6.14,6.15,6.0047,6.02,101606,0
+BDRY.US,D,20241211,000000,5.87,5.89,5.71,5.71,484174,0
+BDRY.US,D,20241212,000000,5.75,5.93,5.71,5.9,520823,0
+BDRY.US,D,20241213,000000,6.04,6.139,6,6.1,149412,0
+BDRY.US,D,20241216,000000,6.2,6.25,6.05,6.07,161528,0
+BDRY.US,D,20241217,000000,5.86,5.97,5.7747,5.85,211314,0
+BDRY.US,D,20241218,000000,5.94,6.11,5.94,6.06,89817,0
+BDRY.US,D,20241219,000000,6.01,6.03,5.99,6.01,56401,0
+BDRY.US,D,20241220,000000,6.1,6.26,6.06,6.22,103155,0
+BDRY.US,D,20241223,000000,6.2858,6.32,6.2241,6.25,121777,0
+BDRY.US,D,20241224,000000,6.15,6.19,6.12,6.13,77277,0
+BDRY.US,D,20241226,000000,6.1,6.13,6.05,6.0653,72894,0
+BDRY.US,D,20241227,000000,6.076,6.1,6.05,6.1,37034,0
+BDRY.US,D,20241230,000000,5.96,5.99,5.88,5.92,71690,0
+BDRY.US,D,20241231,000000,6.045,6.12,5.95,6.08,32579,0
+BDRY.US,D,20250102,000000,6.21,6.27,6.12,6.25,44165,0
+BDRY.US,D,20250103,000000,6.28,6.38,6.26,6.26,123011,0
+BDRY.US,D,20250106,000000,5.95,6,5.7,5.82,393585,0
+BDRY.US,D,20250107,000000,5.68,5.72,5.5,5.63,380129,0
+BDRY.US,D,20250108,000000,5.6,5.63,5.5,5.55,181530,0
+BDRY.US,D,20250110,000000,6.1,6.97,6.0101,6.7,173656,0
+BDRY.US,D,20250113,000000,6,6.05,5.7701,5.84,247940,0
+BDRY.US,D,20250114,000000,5.915,6.15,5.9071,6.13,132749,0
+BDRY.US,D,20250115,000000,5.93,6.14,5.84,5.89,160990,0
+BDRY.US,D,20250116,000000,5.78,5.8,5.72,5.73,102539,0
+BDRY.US,D,20250117,000000,5.7,5.73,5.64,5.72,99717,0
+BDRY.US,D,20250121,000000,5.5,5.62,5.4584,5.61,329839,0
+BDRY.US,D,20250122,000000,5.4,5.44,5.235,5.28,727031,0
+BDRY.US,D,20250123,000000,5.179,5.2491,5.1,5.14,420551,0
+BDRY.US,D,20250124,000000,5.12,5.21,5.06,5.14,659191,0
+BDRY.US,D,20250127,000000,5.22,5.35,5.15,5.32,351562,0
+BDRY.US,D,20250128,000000,5.3055,5.33,5.2601,5.28,354319,0
+BDRY.US,D,20250129,000000,5.26,5.39,5.26,5.32,421387,0
+BDRY.US,D,20250130,000000,5.45,5.54,5.41,5.49,490937,0
+BDRY.US,D,20250131,000000,5.73,5.78,5.69,5.77,389154,0
+BDRY.US,D,20250203,000000,5.6,5.66,5.44,5.47,265547,0
+BDRY.US,D,20250204,000000,5.82,5.92,5.8001,5.87,210291,0
+BDRY.US,D,20250205,000000,5.99,6,5.87,5.99,177918,0
+BDRY.US,D,20250206,000000,5.87,5.87,5.7214,5.8,198520,0
+BDRY.US,D,20250207,000000,5.815,5.86,5.79,5.86,103235,0
+BDRY.US,D,20250210,000000,5.7961,5.8,5.7,5.78,131573,0
+BDRY.US,D,20250211,000000,5.68,5.7,5.55,5.68,194136,0
+BDRY.US,D,20250212,000000,5.45,5.53,5.4,5.51,359666,0
+BDRY.US,D,20250213,000000,5.6179,5.62,5.5,5.5,237079,0
+BDRY.US,D,20250214,000000,5.658,5.73,5.604,5.64,173992,0
+BDRY.US,D,20250218,000000,6.02,6.1099,5.96,6.08,434826,0
+BDRY.US,D,20250219,000000,6.05,6.154,5.91,5.99,313676,0
+BDRY.US,D,20250220,000000,6.28,6.48,6.22,6.45,504867,0
+BDRY.US,D,20250221,000000,6.3008,6.345,6.25,6.32,229346,0
+BDRY.US,D,20250224,000000,6.19,6.215,6.05,6.09,304128,0
+BDRY.US,D,20250225,000000,6.3199,6.34,6.2101,6.26,166826,0
+BDRY.US,D,20250226,000000,6.3471,6.42,6.22,6.4,334481,0
+BDRY.US,D,20250227,000000,6.25,6.28,6.14,6.17,117327,0
+BDRY.US,D,20250228,000000,6.396,6.44,6.3401,6.4,110115,0
+BDRY.US,D,20250303,000000,6.35,6.35,6.15,6.15,118098,0
+BDRY.US,D,20250304,000000,5.96,6.0799,5.878,6,168570,0
+BDRY.US,D,20250305,000000,6.111,6.29,6.11,6.29,340530,0
+BDRY.US,D,20250306,000000,6.435,6.5,6.4001,6.5,172444,0
+BDRY.US,D,20250307,000000,6.596,6.6,6.53,6.57,148784,0
+BDRY.US,D,20250310,000000,6.59,6.7,6.52,6.55,282033,0
+BDRY.US,D,20250311,000000,6.55,6.7,6.53,6.68,194336,0
+BDRY.US,D,20250312,000000,7.05,7.2,7.01,7.14,436080,0
+BDRY.US,D,20250313,000000,7.06,7.095,6.78,6.85,178336,0
+BDRY.US,D,20250314,000000,6.95,6.9955,6.8972,6.95,117274,0
+BDRY.US,D,20250317,000000,6.94,6.96,6.66,6.86,201198,0
+BDRY.US,D,20250318,000000,6.65,6.76,6.54,6.73,385366,0
+BDRY.US,D,20250319,000000,6.5499,6.56,6.38,6.5,158603,0
+BDRY.US,D,20250320,000000,6.74,6.85,6.6217,6.775,110960,0
+BDRY.US,D,20250321,000000,6.78,6.9544,6.77,6.91,125251,0
+BDRY.US,D,20250324,000000,6.73,6.83,6.6701,6.75,91229,0
+BDRY.US,D,20250325,000000,6.7112,6.725,6.5,6.51,156457,0
+BDRY.US,D,20250326,000000,6.49,6.5081,6.37,6.4,112475,0
+BDRY.US,D,20250327,000000,6.4229,6.48,6.34,6.35,73919,0
+BDRY.US,D,20250328,000000,6.43,6.4434,6.16,6.36,158397,0
+BDRY.US,D,20250331,000000,6.3,6.3,6.21,6.25,106972,0
+BDRY.US,D,20250401,000000,6.4799,6.5499,6.37,6.5,69259,0
+BDRY.US,D,20250402,000000,6.4498,6.54,6.3401,6.37,66935,0
+BDRY.US,D,20250403,000000,6.09,6.19,5.93,6.02,419485,0
+BDRY.US,D,20250404,000000,5.75,5.85,5.56,5.62,611765,0
+BDRY.US,D,20250407,000000,5.2741,5.5468,5.25,5.38,592466,0
+BDRY.US,D,20250408,000000,5.4095,5.45,5.3146,5.36,245556,0
+BDRY.US,D,20250409,000000,5.22,5.45,5.1094,5.33,435933,0
+BDRY.US,D,20250410,000000,5.5718,5.64,5.45,5.6,284577,0
+BDRY.US,D,20250411,000000,5.598,5.71,5.53,5.63,83205,0
+BDRY.US,D,20250414,000000,5.82,5.87,5.71,5.75,220800,0
+BDRY.US,D,20250415,000000,5.74,5.76,5.6814,5.69,57706,0
+BDRY.US,D,20250416,000000,5.72,5.75,5.69,5.72,182071,0
+BDRY.US,D,20250417,000000,5.77,5.77,5.72,5.74,36719,0
+BDRY.US,D,20250421,000000,5.7509,5.77,5.7,5.73,76081,0
+BDRY.US,D,20250422,000000,5.67,5.74,5.59,5.6,78815,0
+BDRY.US,D,20250423,000000,5.9092,6.0298,5.88,5.88,174812,0
+BDRY.US,D,20250424,000000,5.95,5.97,5.81,5.83,43094,0
+BDRY.US,D,20250425,000000,5.9,6,5.9,5.92,116031,0
+BDRY.US,D,20250428,000000,5.88,5.93,5.78,5.78,73608,0
+BDRY.US,D,20250429,000000,5.74,5.7654,5.57,5.57,87604,0
+BDRY.US,D,20250430,000000,5.69,5.8,5.65,5.765,34979,0
+BDRY.US,D,20250501,000000,5.8033,5.95,5.8001,5.95,67322,0
+BDRY.US,D,20250502,000000,5.9399,5.9399,5.78,5.84,107164,0
+BDRY.US,D,20250505,000000,5.88,5.9136,5.84,5.9136,25894,0
+BDRY.US,D,20250506,000000,5.63,5.72,5.6,5.62,66216,0
+BDRY.US,D,20250507,000000,5.6678,5.6678,5.57,5.62,20109,0
+BDRY.US,D,20250508,000000,5.39,5.53,5.39,5.42,250550,0
+BDRY.US,D,20250509,000000,5.43,5.47,5.39,5.43,136984,0
+BDRY.US,D,20250512,000000,5.57,5.59,5.525,5.54,238125,0
+BDRY.US,D,20250513,000000,5.35,5.425,5.3,5.3,414403,0
+BDRY.US,D,20250514,000000,5.395,5.4797,5.3593,5.46,126352,0
+BDRY.US,D,20250515,000000,5.5,5.55,5.48,5.55,107691,0
+BDRY.US,D,20250516,000000,5.59,5.605,5.47,5.504,87028,0
+BDRY.US,D,20250519,000000,5.33,5.37,5.3,5.31,286804,0
+BDRY.US,D,20250520,000000,5.4,5.4,5.35,5.36,31225,0
+BDRY.US,D,20250521,000000,5.28,5.37,5.2609,5.34,96515,0
+BDRY.US,D,20250522,000000,5.25,5.2717,5.2,5.21,145810,0
+BDRY.US,D,20250523,000000,5.21,5.21,5.15,5.15,112086,0
+BDRY.US,D,20250527,000000,5.0381,5.15,5.03,5.15,217817,0
+BDRY.US,D,20250528,000000,5.16,5.18,5.12,5.167,79363,0
+BDRY.US,D,20250529,000000,5.21,5.24,5.1093,5.19,170690,0
+BDRY.US,D,20250530,000000,5.23,5.23,5.1209,5.19,53528,0
+BDRY.US,D,20250602,000000,5.15,5.24,5.1,5.1,45517,0
+BDRY.US,D,20250603,000000,5.2231,5.23,5.16,5.2,92803,0
+BDRY.US,D,20250604,000000,5.38,5.47,5.36,5.42,100049,0
+BDRY.US,D,20250605,000000,5.49,5.53,5.4203,5.49,101308,0
+BDRY.US,D,20250606,000000,5.38,5.48,5.3342,5.41,167059,0
+BDRY.US,D,20250609,000000,5.42,5.42,5.347,5.3715,34483,0
+BDRY.US,D,20250610,000000,5.44,5.52,5.4,5.52,200385,0
+BDRY.US,D,20250611,000000,5.69,5.71,5.65,5.65,149117,0
+BDRY.US,D,20250612,000000,5.76,5.7796,5.7,5.73,57371,0
+BDRY.US,D,20250613,000000,5.82,5.89,5.7603,5.87,225348,0
+BDRY.US,D,20250616,000000,5.65,5.75,5.54,5.68,266236,0
+BDRY.US,D,20250617,000000,5.58,5.63,5.52,5.63,108299,0
+BDRY.US,D,20250618,000000,5.6,5.69,5.6,5.62,45258,0
+BDRY.US,D,20250620,000000,5.62,5.76,5.62,5.73,80696,0
+BDRY.US,D,20250623,000000,5.74,5.865,5.66,5.78,181905,0
+BDRY.US,D,20250624,000000,5.72,5.74,5.68,5.735,97110,0
+BDRY.US,D,20250625,000000,5.75,5.84,5.74,5.8,104256,0
+BDRY.US,D,20250626,000000,5.69,5.7,5.61,5.66,42867,0
+BDRY.US,D,20250627,000000,5.6562,5.7099,5.5594,5.584,97274,0
+BDRY.US,D,20250630,000000,5.6,5.63,5.55,5.55,138857,0
+BDRY.US,D,20250701,000000,5.66,5.67,5.51,5.63,138063,0
+BDRY.US,D,20250702,000000,5.62,5.77,5.61,5.77,166182,0
+BDRY.US,D,20250703,000000,5.93,5.988,5.87,5.93,96667,0
+BDRY.US,D,20250707,000000,6.03,6.1,5.945,6.07,245056,0
+BDRY.US,D,20250708,000000,6.2,6.3193,6.15,6.18,187191,0
+BDRY.US,D,20250709,000000,6.14,6.36,6.14,6.25,70298,0
+BDRY.US,D,20250710,000000,6.72,6.855,6.62,6.66,2067495,0
+BDRY.US,D,20250711,000000,7.02,7.09,6.97,7.09,1083725,0
+BDRY.US,D,20250714,000000,7.2301,7.2999,7.21,7.26,203807,0
+BDRY.US,D,20250715,000000,7.05,7.05,6.77,6.78,270347,0
+BDRY.US,D,20250716,000000,7.2,7.365,7.14,7.25,370337,0
+BDRY.US,D,20250717,000000,7.46,7.65,7.31,7.61,418855,0
+BDRY.US,D,20250718,000000,7.385,7.46,7.27,7.4,602301,0
+BDRY.US,D,20250721,000000,7.25,7.3799,7.18,7.35,355017,0
+BDRY.US,D,20250722,000000,7.6105,7.74,7.53,7.67,655494,0
+BDRY.US,D,20250723,000000,7.585,7.65,7.43,7.52,264898,0
+BDRY.US,D,20250724,000000,7.48,7.52,7.3,7.42,129459,0
+BDRY.US,D,20250725,000000,7.1601,7.195,7.0901,7.15,135149,0
+BDRY.US,D,20250728,000000,7.26,7.3487,7.2401,7.2459,34468,0
+BDRY.US,D,20250729,000000,7.02,7.09,6.86,6.94,160160,0
+BDRY.US,D,20250730,000000,7.12,7.2,6.945,7.02,73745,0
+BDRY.US,D,20250731,000000,7.39,7.41,7.3,7.4,85190,0
+BDRY.US,D,20250801,000000,7.39,7.51,7.38,7.46,148479,0
+BDRY.US,D,20250804,000000,7.32,7.36,7.26,7.31,54634,0
+BDRY.US,D,20250805,000000,7.65,7.9202,7.65,7.77,215851,0
+BDRY.US,D,20250806,000000,7.82,7.9,7.63,7.73,98161,0
+BDRY.US,D,20250807,000000,7.65,7.79,7.61,7.75,133433,0
+BDRY.US,D,20250808,000000,7.87,7.93,7.8,7.8,81172,0
+BDRY.US,D,20250811,000000,7.74,7.95,7.65,7.9,108545,0
+BDRY.US,D,20250812,000000,7.93,8.09,7.83,8.02,106810,0
+BDRY.US,D,20250813,000000,8.17,8.29,7.98,8.167,489179,0
+BDRY.US,D,20250814,000000,8.17,8.22,8.01,8.13,334401,0
+BDRY.US,D,20250815,000000,8.03,8.13,7.94,8.02,174696,0
+BDRY.US,D,20250818,000000,7.96,8.2,7.95,8.08,214075,0
+BDRY.US,D,20250819,000000,7.93,7.93,7.74,7.773,350456,0
+BDRY.US,D,20250820,000000,7.97,8.12,7.85,8.04,72372,0
+BDRY.US,D,20250821,000000,8.07,8.16,8.035,8.16,234716,0
+BDRY.US,D,20250822,000000,8.39,8.4401,8.32,8.41,159396,0
+BDRY.US,D,20250825,000000,8.45,8.55,8.42,8.5,126267,0
+BDRY.US,D,20250826,000000,8.62,8.66,8.55,8.6,115131,0
+BDRY.US,D,20250827,000000,8.31,8.4,8.26,8.3,87104,0
+BDRY.US,D,20250828,000000,8.275,8.37,8.12,8.35,92156,0
+BDRY.US,D,20250829,000000,8.2756,8.58,8.13,8.37,687835,0
+BDRY.US,D,20250902,000000,7.9341,8.05,7.73,8.02,1075903,0
+BDRY.US,D,20250903,000000,8.05,8.15,8.01,8.14,839880,0
+BDRY.US,D,20250904,000000,8.3061,8.37,8.04,8.063,523753,0
+BDRY.US,D,20250905,000000,8.065,8.1,8.03,8.04,74371,0
+BDRY.US,D,20250908,000000,8.25,8.3894,8.15,8.15,294177,0
+BDRY.US,D,20250909,000000,8.545,8.545,8.33,8.39,285768,0
+BDRY.US,D,20250910,000000,8.3,8.4099,8.1601,8.22,187876,0
+BDRY.US,D,20250911,000000,8.135,8.1993,8.09,8.115,119255,0
+BDRY.US,D,20250912,000000,8.252,8.285,8.09,8.1,1149268,0
+BDRY.US,D,20250915,000000,8.18,8.24,8.1205,8.21,192647,0
+BDRY.US,D,20250916,000000,8.13,8.13,7.98,8.04,109348,0
+BDRY.US,D,20250917,000000,8.07,8.18,8.06,8.14,70547,0
+BDRY.US,D,20250918,000000,8.2,8.26,8.19,8.2,106664,0
+BDRY.US,D,20250919,000000,8.24,8.25,8.15,8.16,60337,0
+BDRY.US,D,20250922,000000,8.1516,8.1516,8.025,8.06,70055,0
+BDRY.US,D,20250923,000000,8.23,8.31,8.2,8.25,227556,0
+BDRY.US,D,20250924,000000,8.34,8.415,8.305,8.38,241855,0
+BDRY.US,D,20250925,000000,8.25,8.29,8.09,8.2,62775,0
+BDRY.US,D,20250926,000000,8.1,8.1,8.03,8.05,75107,0
+BDRY.US,D,20250929,000000,7.876,7.945,7.74,7.77,275918,0
+BDRY.US,D,20250930,000000,7.66,7.69,7.46,7.51,249448,0
+BDRY.US,D,20251001,000000,7.41,7.65,7.41,7.58,163190,0
+BDRY.US,D,20251002,000000,7.72,7.79,7.6708,7.78,53223,0
+BDRY.US,D,20251003,000000,7.7088,7.82,7.7,7.72,45267,0
+BDRY.US,D,20251006,000000,7.76,7.8999,7.75,7.8661,45278,0
+BDRY.US,D,20251007,000000,7.94,8.01,7.89,8,40499,0
+BDRY.US,D,20251008,000000,7.73,7.8,7.6,7.6,83080,0
+BDRY.US,D,20251009,000000,7.67,7.7,7.65,7.7,71872,0
+BDRY.US,D,20251010,000000,8.1501,8.2,8.0119,8.18,354311,0
+BDRY.US,D,20251013,000000,8.85,8.88,8.58,8.64,303063,0
+BDRY.US,D,20251014,000000,8.1295,8.32,8.07,8.2,83789,0
+BDRY.US,D,20251015,000000,8.29,8.53,8.25,8.52,46031,0
+BDRY.US,D,20251016,000000,8.46,8.59,8.33,8.33,37691,0
+BDRY.US,D,20251017,000000,8.2517,8.275,8.14,8.16,25802,0
+BDRY.US,D,20251020,000000,8.1,8.37,8.1,8.24,14682,0
+BDRY.US,D,20251021,000000,8.41,8.41,8.36,8.38,55417,0
+BDRY.US,D,20251022,000000,8.36,8.36,8.0311,8.23,44518,0
+BDRY.US,D,20251023,000000,7.9007,7.925,7.57,7.82,69368,0
+BDRY.US,D,20251024,000000,7.88,7.91,7.79,7.85,17269,0
+BDRY.US,D,20251027,000000,7.95,8,7.83,7.97,38442,0
+BDRY.US,D,20251028,000000,7.94,7.978,7.87,7.953,15309,0
+BDRY.US,D,20251029,000000,8.14,8.2,8.11,8.2,29683,0
+BDRY.US,D,20251030,000000,8.14,8.37,8.14,8.25,56895,0
+BDRY.US,D,20251031,000000,8.1236,8.1236,8.0501,8.1,16330,0
+BDRY.US,D,20251103,000000,7.9932,8,7.92,7.92,43655,0
+BDRY.US,D,20251104,000000,8.16,8.28,8.09,8.18,107206,0
+BDRY.US,D,20251105,000000,8.33,8.38,8.28,8.3,49446,0
+BDRY.US,D,20251106,000000,8.47,8.6,8.43,8.5,79641,0
+BDRY.US,D,20251107,000000,8.42,8.42,8.3,8.35,40263,0
+BDRY.US,D,20251110,000000,8.35,8.449,8.34,8.37,12243,0
+BDRY.US,D,20251111,000000,8.4383,8.5192,8.39,8.42,22988,0
+BDRY.US,D,20251112,000000,8.37,8.48,8.315,8.48,27161,0
+BDRY.US,D,20251113,000000,8.66,8.72,8.63,8.7,60300,0
+BDRY.US,D,20251114,000000,8.675,8.75,8.54,8.6001,23315,0
+BDRY.US,D,20251117,000000,8.54,8.91,8.46,8.8,110874,0
+BDRY.US,D,20251118,000000,8.93,8.99,8.88,8.99,84384,0
+BDRY.US,D,20251119,000000,8.8262,8.99,8.69,8.9,41304,0
+BDRY.US,D,20251120,000000,8.963,8.99,8.85,8.92,52289,0
+BDRY.US,D,20251121,000000,8.9,8.9799,8.8201,8.95,34657,0
+BDRY.US,D,20251124,000000,9.06,9.1953,9.04,9.19,47537,0
+BDRY.US,D,20251125,000000,9.237,9.3,9.09,9.23,61844,0
+BDRY.US,D,20251126,000000,9.22,9.26,9.1,9.2,74326,0
+BDRY.US,D,20251128,000000,9.21,9.23,8.77,8.77,155112,0
+BDRY.US,D,20251201,000000,9.221,9.44,9.18,9.34,199655,0
+BDRY.US,D,20251202,000000,9.2,9.33,9.03,9.25,124523,0
+BDRY.US,D,20251203,000000,9.4448,9.49,9.3,9.3,78810,0
+BDRY.US,D,20251204,000000,9.11,9.336,9.0855,9.27,29913,0
+BDRY.US,D,20251205,000000,9.03,9.1,8.88,9,67293,0
+BDRY.US,D,20251208,000000,9.32,9.32,9.21,9.25,46570,0
+BDRY.US,D,20251209,000000,8.9495,8.97,8.71,8.83,144495,0
+BDRY.US,D,20251210,000000,9,9.0725,8.88,9.013,106409,0
+BDRY.US,D,20251211,000000,8.81,8.89,8.61,8.84,87532,0
+BDRY.US,D,20251212,000000,8.72,8.735,8.648,8.68,70390,0
+BDRY.US,D,20251215,000000,8.85,8.92,8.81,8.92,43587,0
+BDRY.US,D,20251216,000000,8.82,8.87,8.7478,8.77,15969,0
+BDRY.US,D,20251217,000000,8.52,8.52,8.27,8.42,129339,0
+BDRY.US,D,20251218,000000,8.54,8.668,8.49,8.6555,25235,0
+BDRY.US,D,20251219,000000,8.7,8.8,8.7,8.7,18027,0
+BDRY.US,D,20251222,000000,8.7322,9.05,8.7322,8.88,96344,0
+BDRY.US,D,20251223,000000,8.8999,8.9,8.74,8.74,14000,0
+BDRY.US,D,20251224,000000,8.8232,8.8585,8.73,8.77,19125,0
+BDRY.US,D,20251226,000000,8.7001,8.8004,8.7001,8.75,33138,0
+BDRY.US,D,20251229,000000,8.7,8.8492,8.67,8.74,9712,0
+BDRY.US,D,20251230,000000,8.65,8.7225,8.65,8.68,12092,0
+BDRY.US,D,20251231,000000,8.63,8.82,8.59,8.77,77883,0
+BDRY.US,D,20260102,000000,8.515,8.5755,8.45,8.46,30699,0
+BDRY.US,D,20260105,000000,8.72,8.72,8.61,8.72,22603,0
+BDRY.US,D,20260106,000000,8.7886,8.9,8.76,8.81,21487,0
+BDRY.US,D,20260107,000000,8.68,8.79,8.61,8.79,18615,0
+BDRY.US,D,20260108,000000,8.932,9.15,8.87,9.14,19154,0
+BDRY.US,D,20260109,000000,9,9.04,8.85,8.85,18368,0
+BDRY.US,D,20260112,000000,8.83,8.84,8.52,8.73,39636,0
+BDRY.US,D,20260113,000000,8.73,8.79,8.61,8.7205,8702,0
+BDRY.US,D,20260114,000000,8.97,9.09,8.8901,9.04,42209,0
+BDRY.US,D,20260115,000000,9.3,9.5,9.22,9.48,63597,0
+BDRY.US,D,20260116,000000,9.6,9.8,9.5999,9.8,108159,0
+BDRY.US,D,20260120,000000,9.98,10.24,9.98,10.24,119415,0
+BDRY.US,D,20260121,000000,10.365,10.4,10.03,10.07,68776,0
+BDRY.US,D,20260122,000000,9.83,10.04,9.8,10,51209,0
+BDRY.US,D,20260123,000000,10.15,10.47,10.15,10.36,26019,0
+BDRY.US,D,20260126,000000,10.37,11,10.32,10.98,127724,0
+BDRY.US,D,20260127,000000,11.035,11.4,11.02,11.26,86421,0
+BDRY.US,D,20260128,000000,11.05,11.17,10.85,11.01,59501,0
+BDRY.US,D,20260129,000000,11.26,11.48,10.93,11.48,82756,0
+BDRY.US,D,20260130,000000,11.495,11.55,11.4136,11.53,84064,0
+BDRY.US,D,20260202,000000,11.11,11.46,10.9,11.2,184017,0
+BDRY.US,D,20260203,000000,10.89,10.97,10.5,10.55,125585,0
+BDRY.US,D,20260204,000000,10.59,10.85,10.5,10.85,30134,0
+BDRY.US,D,20260205,000000,10.725,10.85,10.65,10.71,32280,0
+BDRY.US,D,20260206,000000,10.7599,10.8739,10.61,10.65,22878,0
+BDRY.US,D,20260209,000000,10.85,11,10.7,10.95,128853,0
+BDRY.US,D,20260210,000000,11.0996,11.18,11.03,11.18,135520,0
+BDRY.US,D,20260211,000000,11.43,11.53,11.1743,11.44,64380,0
+BDRY.US,D,20260212,000000,11.3913,11.45,11.19,11.3,44040,0
+BDRY.US,D,20260213,000000,11.4105,11.57,11.4,11.49,29776,0
+BDRY.US,D,20260217,000000,11.5,11.8,11.42,11.68,110949,0
+BDRY.US,D,20260218,000000,11.5,11.8193,11.5,11.79,84671,0
diff --git a/daily/us/nyse etfs/1/betz.us.txt b/daily/us/nyse etfs/1/betz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e475e0869ab666cc1d08de4087fda28ed4d89c34
--- /dev/null
+++ b/daily/us/nyse etfs/1/betz.us.txt	
@@ -0,0 +1,1434 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BETZ.US,D,20200605,000000,17.055,17.2439,16.4505,16.4704,2973783.4428503,0
+BETZ.US,D,20200608,000000,16.9158,17.0053,16.6086,16.9258,2740549.8645207,0
+BETZ.US,D,20200609,000000,16.3511,16.3511,15.8848,15.9544,1534540.1160078,0
+BETZ.US,D,20200610,000000,16.0737,16.1026,15.3698,15.6074,1097082.32105,0
+BETZ.US,D,20200611,000000,14.4273,14.9821,14.1797,14.2891,985585.0676685,0
+BETZ.US,D,20200612,000000,14.9433,14.9731,14.1797,14.5864,605514.35201267,0
+BETZ.US,D,20200615,000000,14.2692,15.1312,14.1002,15.0914,779938.64601127,0
+BETZ.US,D,20200616,000000,15.677,15.7168,14.8737,15.0914,881649.43904495,0
+BETZ.US,D,20200617,000000,15.1312,15.4076,14.9632,15.2505,584181.27657811,0
+BETZ.US,D,20200618,000000,15.2107,15.5279,15.171,15.3499,289789.86459473,0
+BETZ.US,D,20200619,000000,15.518,15.6671,15.2207,15.4086,715569.28431108,0
+BETZ.US,D,20200622,000000,15.5776,15.5876,15.2207,15.3599,413562.9400262,0
+BETZ.US,D,20200623,000000,15.6273,15.9246,15.5876,15.7665,1202161.5473525,0
+BETZ.US,D,20200624,000000,15.8351,15.9147,15.2306,15.4782,558527.27271041,0
+BETZ.US,D,20200625,000000,15.1213,15.1909,14.8687,15.1113,503764.33267338,0
+BETZ.US,D,20200626,000000,15.1511,15.2595,14.7444,14.7743,320953.65569631,0
+BETZ.US,D,20200629,000000,14.7544,15.0706,14.4521,15.0029,210619.11024509,0
+BETZ.US,D,20200630,000000,14.9532,15.1014,14.8886,14.9831,169649.7485442,0
+BETZ.US,D,20200701,000000,15.171,15.4484,15.171,15.3509,169906.22823472,0
+BETZ.US,D,20200702,000000,15.677,15.855,15.4583,15.5478,240473.34622098,0
+BETZ.US,D,20200706,000000,15.9644,16.0041,15.6472,15.677,251961.62475061,0
+BETZ.US,D,20200707,000000,15.5677,15.7556,15.4682,15.4881,207073.65569974,0
+BETZ.US,D,20200708,000000,15.5776,15.8053,15.3996,15.7566,182617.56285716,0
+BETZ.US,D,20200709,000000,15.8848,15.9345,15.4185,15.7367,215008.43326237,0
+BETZ.US,D,20200710,000000,15.7367,15.8311,15.6333,15.7765,152715.04835129,0
+BETZ.US,D,20200713,000000,15.8749,15.9942,15.4185,15.4484,222779.2649836,0
+BETZ.US,D,20200714,000000,15.4384,15.6472,15.2704,15.6373,193195.58993614,0
+BETZ.US,D,20200715,000000,15.9942,16.2616,15.9246,16.1821,255518.14312575,0
+BETZ.US,D,20200716,000000,16.2517,16.3302,16.1046,16.2716,121306.8471917,0
+BETZ.US,D,20200717,000000,16.4605,16.5092,16.2219,16.3213,135623.44293594,0
+BETZ.US,D,20200720,000000,16.5788,16.5887,16.3412,16.4505,198859.26498432,0
+BETZ.US,D,20200721,000000,16.3412,16.5201,16.2119,16.3511,205136.47968433,0
+BETZ.US,D,20200722,000000,16.3611,16.4804,16.3024,16.4108,164822.90134899,0
+BETZ.US,D,20200723,000000,16.3213,16.3213,15.8252,15.9842,165294.62281899,0
+BETZ.US,D,20200724,000000,15.7854,15.9445,15.6919,15.9246,107608.82011281,0
+BETZ.US,D,20200727,000000,16.0837,16.0837,15.7168,15.8351,243587.31140464,0
+BETZ.US,D,20200728,000000,15.6472,15.85,15.6094,15.6571,150190.48355446,0
+BETZ.US,D,20200729,000000,15.7953,16.1334,15.7953,16.0737,132418.95550857,0
+BETZ.US,D,20200730,000000,15.8451,16.0389,15.7267,16.034,96728.046418743,0
+BETZ.US,D,20200731,000000,15.9942,15.9942,15.4583,15.6074,199615.62862067,0
+BETZ.US,D,20200803,000000,15.7168,16.0638,15.6671,16.0389,266559.84525307,0
+BETZ.US,D,20200804,000000,15.9544,16.202,15.9544,16.202,139800.54158185,0
+BETZ.US,D,20200805,000000,16.4008,16.5887,16.3611,16.5699,188244.02320515,0
+BETZ.US,D,20200806,000000,16.549,17.0451,16.4605,17.0053,261376.94389927,0
+BETZ.US,D,20200807,000000,17.0352,17.2827,16.9854,17.1445,194745.53190901,0
+BETZ.US,D,20200810,000000,17.0849,17.3523,16.9755,17.0252,224651.063823,0
+BETZ.US,D,20200811,000000,17.3026,17.5014,17.0799,17.1346,228614.93229484,0
+BETZ.US,D,20200812,000000,17.2927,17.412,17.2877,17.3712,154572.76595278,0
+BETZ.US,D,20200813,000000,17.581,17.9677,17.581,17.7838,324906.46033835,0
+BETZ.US,D,20200814,000000,17.749,17.8385,17.6357,17.7291,146480.07736502,0
+BETZ.US,D,20200817,000000,17.9976,18.1845,17.8882,18.1258,242667.00192691,0
+BETZ.US,D,20200818,000000,18.2451,18.4231,18.096,18.3644,268909.40037873,0
+BETZ.US,D,20200819,000000,18.3933,18.4529,18.1457,18.1457,220283.8684653,0
+BETZ.US,D,20200820,000000,18.1656,18.4629,18.096,18.3933,152469.63249056,0
+BETZ.US,D,20200821,000000,18.1358,18.2551,17.8981,18.1457,143659.80657206,0
+BETZ.US,D,20200824,000000,18.3933,18.437,18.2501,18.3545,130561.23790708,0
+BETZ.US,D,20200825,000000,18.3933,18.6021,18.3833,18.5026,117752.34042198,0
+BETZ.US,D,20200826,000000,18.79,19.0375,18.7502,18.9789,208512.95937475,0
+BETZ.US,D,20200827,000000,18.9292,19.0684,18.8198,18.9391,167841.3152754,0
+BETZ.US,D,20200828,000000,20.0298,20.2187,20.0039,20.1292,491434.19727723,0
+BETZ.US,D,20200831,000000,19.9701,20.0298,19.5834,19.6032,268621.74080427,0
+BETZ.US,D,20200901,000000,19.653,19.9353,19.5346,19.8518,219131.21856205,0
+BETZ.US,D,20200902,000000,20.2187,20.2187,19.6728,20.0894,368425.53190377,0
+BETZ.US,D,20200903,000000,19.9999,20.0198,19.1181,19.2463,233867.23403549,0
+BETZ.US,D,20200904,000000,19.2861,19.5486,18.612,19.2563,269602.39844447,0
+BETZ.US,D,20200908,000000,18.9988,19.3955,18.8397,19.0982,368727.27271614,0
+BETZ.US,D,20200909,000000,19.1469,19.3457,18.8695,19.2264,277548.23983688,0
+BETZ.US,D,20200910,000000,19.4253,19.7126,19.3358,19.3358,337928.58799753,0
+BETZ.US,D,20200911,000000,19.5635,19.638,19.0286,19.2662,197507.46614491,0
+BETZ.US,D,20200914,000000,19.7126,20.2773,19.7027,20.2187,406926.65375947,0
+BETZ.US,D,20200915,000000,20.7138,20.853,20.4762,20.674,571706.30559202,0
+BETZ.US,D,20200916,000000,20.9912,21.1304,20.6144,20.7039,368453.69437959,0
+BETZ.US,D,20200917,000000,20.3072,20.8331,20.2773,20.7237,294934.54544564,0
+BETZ.US,D,20200918,000000,21.031,21.031,20.5458,20.7635,418953.03673783,0
+BETZ.US,D,20200921,000000,20.1988,20.1988,19.653,19.99,426498.5686525,0
+BETZ.US,D,20200922,000000,20.0099,20.1789,19.9005,20.1491,181643.94583591,0
+BETZ.US,D,20200923,000000,20.2674,20.2972,19.4651,19.4849,323590.87039642,0
+BETZ.US,D,20200924,000000,19.1966,19.5834,18.956,19.3159,233180.270786,0
+BETZ.US,D,20200925,000000,20.2187,21.021,20.0596,20.9912,424471.87619608,0
+BETZ.US,D,20200928,000000,21.2596,21.3879,20.9912,21.2795,247898.1818107,0
+BETZ.US,D,20200929,000000,21.368,21.368,20.9325,20.9723,179127.42746074,0
+BETZ.US,D,20200930,000000,21.1503,21.4973,21.1105,21.2795,424592.57252103,0
+BETZ.US,D,20201001,000000,21.547,21.6514,21.369,21.6265,253106.2282322,0
+BETZ.US,D,20201002,000000,21.0409,21.6563,20.8132,21.5867,289282.94002995,0
+BETZ.US,D,20201005,000000,21.8045,21.9119,21.54,21.7548,189557.60154167,0
+BETZ.US,D,20201006,000000,21.9437,21.9785,21.3869,21.4475,230031.10250756,0
+BETZ.US,D,20201007,000000,21.537,21.6862,21.4177,21.6066,179907.93036207,0
+BETZ.US,D,20201008,000000,21.894,21.9437,21.6414,21.7349,182709.09090357,0
+BETZ.US,D,20201009,000000,22.2409,22.2907,22.053,22.063,250368.4332613,0
+BETZ.US,D,20201012,000000,22.1316,22.2211,22.0779,22.1117,302626.92455566,0
+BETZ.US,D,20201013,000000,22.0133,22.0829,21.7448,22.0331,253671.48935404,0
+BETZ.US,D,20201014,000000,22.2211,22.3304,21.9138,21.9536,233389.47774924,0
+BETZ.US,D,20201015,000000,21.5967,21.8433,21.5271,21.7846,210369.67117353,0
+BETZ.US,D,20201016,000000,21.8244,21.894,21.6961,21.7548,158796.13152325,0
+BETZ.US,D,20201019,000000,21.7647,21.7647,21.2099,21.2497,303180.116045,0
+BETZ.US,D,20201020,000000,21.368,21.4525,21.2099,21.2099,113202.08897144,0
+BETZ.US,D,20201021,000000,21.2099,21.368,20.9325,20.9524,151632.80463759,0
+BETZ.US,D,20201022,000000,20.9325,21.0409,20.7436,21.0111,181457.87233495,0
+BETZ.US,D,20201023,000000,21.1702,21.2398,20.853,21.0906,109659.65183421,0
+BETZ.US,D,20201026,000000,20.8331,20.8331,20.0695,20.2972,232951.9535713,0
+BETZ.US,D,20201027,000000,20.4464,20.4464,19.9602,20.0198,152326.80850604,0
+BETZ.US,D,20201028,000000,19.5635,19.6977,19.2463,19.296,297603.94583241,0
+BETZ.US,D,20201029,000000,19.3955,19.5933,19.296,19.4253,152934.31334161,0
+BETZ.US,D,20201030,000000,19.3457,19.5038,19.0882,19.296,203632.80463602,0
+BETZ.US,D,20201102,000000,19.3358,19.3955,19.1906,19.3656,124607.89167902,0
+BETZ.US,D,20201103,000000,19.6927,20.1292,19.6927,20.0397,179229.01353424,0
+BETZ.US,D,20201104,000000,20.327,20.7536,20.2147,20.5259,175792.18568135,0
+BETZ.US,D,20201105,000000,21.031,21.3392,21.026,21.3193,228975.00966427,0
+BETZ.US,D,20201106,000000,21.4078,21.4177,21.2199,21.3581,98702.437134351,0
+BETZ.US,D,20201109,000000,22.4199,22.4298,21.2994,21.2994,286055.3191403,0
+BETZ.US,D,20201110,000000,21.2895,21.3193,20.7933,21.0608,121514.04254952,0
+BETZ.US,D,20201111,000000,21.19,21.2099,21.031,21.1801,96055.164407158,0
+BETZ.US,D,20201112,000000,21.1602,21.3481,20.8729,20.9425,71494.468082948,0
+BETZ.US,D,20201113,000000,21.3292,21.6066,21.3133,21.6066,277935.47387942,0
+BETZ.US,D,20201116,000000,21.884,21.884,21.6663,21.8045,153621.27659111,0
+BETZ.US,D,20201117,000000,21.716,21.884,21.5072,21.8343,137506.30560513,0
+BETZ.US,D,20201118,000000,22.0232,22.3006,21.9238,22.0331,172349.3230122,0
+BETZ.US,D,20201119,000000,22.0133,22.3702,21.9039,22.3304,151276.75047899,0
+BETZ.US,D,20201120,000000,22.4199,22.4786,22.3105,22.3652,125533.23017029,0
+BETZ.US,D,20201123,000000,22.3901,22.4716,22.0232,22.2409,131237.13732679,0
+BETZ.US,D,20201124,000000,22.1713,22.7271,22.1713,22.6874,188390.8704005,0
+BETZ.US,D,20201125,000000,22.6874,22.8067,22.5979,22.7967,185212.53384354,0
+BETZ.US,D,20201127,000000,23.1139,23.5603,23.1139,23.4509,282180.96710947,0
+BETZ.US,D,20201130,000000,23.7681,23.7979,23.094,23.2819,186613.61701564,0
+BETZ.US,D,20201201,000000,23.6687,23.6687,23.3565,23.5603,102281.08316906,0
+BETZ.US,D,20201202,000000,23.3813,23.6189,23.1735,23.5792,188606.11217999,0
+BETZ.US,D,20201203,000000,23.947,24.2344,23.9272,23.9958,313564.02320136,0
+BETZ.US,D,20201204,000000,24.2443,24.4322,24.0952,24.4322,201832.41778888,0
+BETZ.US,D,20201207,000000,24.4123,24.5317,24.3258,24.472,177056.47968518,0
+BETZ.US,D,20201208,000000,24.3139,24.7295,24.2433,24.7295,257688.6653694,0
+BETZ.US,D,20201209,000000,24.809,24.9771,24.2602,24.5217,195481.7794912,0
+BETZ.US,D,20201210,000000,24.2244,24.6012,24.1648,24.5814,132317.36943508,0
+BETZ.US,D,20201211,000000,24.5217,24.5913,24.1548,24.3527,131980.42552793,0
+BETZ.US,D,20201214,000000,24.6311,24.7792,24.4044,24.4223,112776.634426,0
+BETZ.US,D,20201215,000000,24.6112,24.8289,24.3676,24.8289,104263.52030633,0
+BETZ.US,D,20201216,000000,24.9383,25.3549,24.818,25.3549,279208.82010762,0
+BETZ.US,D,20201217,000000,25.6124,25.9594,25.5726,25.9594,317828.62668286,0
+BETZ.US,D,20201218,000000,26.1483,26.2348,25.6422,25.8013,199147.93036149,0
+BETZ.US,D,20201221,000000,25.1163,25.5229,25.0377,25.4046,267522.39844453,0
+BETZ.US,D,20201222,000000,25.4046,25.4732,25.1262,25.4732,234183.05608577,0
+BETZ.US,D,20201223,000000,25.8699,26.2069,25.7585,26.1184,234421.43132755,0
+BETZ.US,D,20201224,000000,26.3064,26.4654,25.9504,26.0986,118502.66924207,0
+BETZ.US,D,20201228,000000,26.5052,26.5489,25.9793,25.9892,273088.51063005,0
+BETZ.US,D,20201229,000000,26.2875,26.4267,25.7506,25.9594,272739.49709041,0
+BETZ.US,D,20201230,000000,26.1085,26.2179,25.9693,25.9991,193035.66730558,0
+BETZ.US,D,20201231,000000,25.8898,25.9295,25.6313,25.6909,272150.09670358,0
+BETZ.US,D,20210104,000000,26.4465,26.5533,25.4821,25.6313,425690.90907806,0
+BETZ.US,D,20210105,000000,26.0091,26.7447,25.9991,26.6951,407164.02319854,0
+BETZ.US,D,20210106,000000,27.749,27.8554,27.1227,27.5104,711522.9400172,0
+BETZ.US,D,20210107,000000,27.7092,27.918,27.6197,27.7092,450527.19534423,0
+BETZ.US,D,20210108,000000,27.9081,27.9478,27.6098,27.9279,488247.8142986,0
+BETZ.US,D,20210111,000000,27.5402,28.087,27.3613,27.918,452123.40424167,0
+BETZ.US,D,20210112,000000,28.1964,28.5682,28.0473,28.5245,410986.07348856,0
+BETZ.US,D,20210113,000000,28.5941,28.7134,28.3704,28.5543,525169.82590291,0
+BETZ.US,D,20210114,000000,28.7631,29.1144,28.7631,29.0315,471452.92068209,0
+BETZ.US,D,20210115,000000,29.0315,29.0315,28.1676,28.5046,533029.16826244,0
+BETZ.US,D,20210119,000000,29.0017,29.0813,28.3853,28.604,501198.52996553,0
+BETZ.US,D,20210120,000000,29.3895,29.3895,28.7929,29.3,682912.88199099,0
+BETZ.US,D,20210121,000000,29.4193,29.5186,29.0913,29.469,414883.55898167,0
+BETZ.US,D,20210122,000000,29.121,29.3099,29.0316,29.29,482992.49514983,0
+BETZ.US,D,20210125,000000,29.4789,29.6321,28.5344,28.9918,559399.30365816,0
+BETZ.US,D,20210126,000000,29.1906,29.1906,28.6059,28.7134,331680.54157606,0
+BETZ.US,D,20210127,000000,27.918,28.097,27.2817,27.5004,747433.11409736,0
+BETZ.US,D,20210128,000000,27.6794,28.5144,27.6595,28.2859,428078.68470661,0
+BETZ.US,D,20210129,000000,28.087,28.087,27.1724,27.5203,402807.89167062,0
+BETZ.US,D,20210201,000000,28.1168,28.1666,27.6694,28.1168,378192.88200019,0
+BETZ.US,D,20210202,000000,28.6836,28.9719,28.4749,28.9719,599507.69824109,0
+BETZ.US,D,20210203,000000,29.2304,29.2304,28.9341,29.0415,463796.75046956,0
+BETZ.US,D,20210204,000000,29.3,29.6181,29.1111,29.5883,429587.38876846,0
+BETZ.US,D,20210205,000000,30.0258,30.7018,30.0258,30.6621,944403.48159624,0
+BETZ.US,D,20210208,000000,31.2288,31.2984,30.6223,30.9504,873701.58604712,0
+BETZ.US,D,20210209,000000,30.8212,31.1194,30.7018,31.0598,493759.6131379,0
+BETZ.US,D,20210210,000000,31.4177,31.5768,30.6223,30.9603,673288.35587909,0
+BETZ.US,D,20210211,000000,31.358,31.5469,30.7416,31.0697,425272.49515157,0
+BETZ.US,D,20210212,000000,30.9802,31.5668,30.851,31.5469,434397.13731764,0
+BETZ.US,D,20210216,000000,31.8154,32.0042,31.3587,31.4376,541610.67696624,0
+BETZ.US,D,20210217,000000,31.4177,31.4177,30.7516,31.2686,433367.19534475,0
+BETZ.US,D,20210218,000000,30.9902,31.1691,30.7317,31.02,373824.68083978,0
+BETZ.US,D,20210219,000000,31.1294,31.5022,31.0903,31.2984,403437.52416577,0
+BETZ.US,D,20210222,000000,31.5271,31.7756,31.1691,31.1791,455151.87619516,0
+BETZ.US,D,20210223,000000,30.2743,30.8709,29.3307,30.7516,699027.85297696,0
+BETZ.US,D,20210224,000000,30.9504,31.3676,30.7068,31.3183,445134.08122447,0
+BETZ.US,D,20210225,000000,31.5668,31.5668,30.0059,30.2147,459934.46807122,0
+BETZ.US,D,20210226,000000,30.2942,30.5229,29.7275,30.2743,385680.07735779,0
+BETZ.US,D,20210301,000000,31.3779,31.9645,31.1493,31.9546,719465.76400149,0
+BETZ.US,D,20210302,000000,32.1236,32.233,31.7762,31.875,705207.5048143,0
+BETZ.US,D,20210303,000000,32.233,32.402,31.4575,31.4972,537010.1353803,0
+BETZ.US,D,20210304,000000,31.3282,31.4376,29.3497,29.7971,1118169.9806239,0
+BETZ.US,D,20210305,000000,30.0755,30.165,28.0274,29.7474,1276097.0986075,0
+BETZ.US,D,20210308,000000,29.6678,30.0954,29.3795,29.5386,384376.55704836,0
+BETZ.US,D,20210309,000000,30.1252,30.3738,30.0258,30.2147,383780.11604257,0
+BETZ.US,D,20210310,000000,30.3638,30.8709,30.3638,30.8013,374449.28432138,0
+BETZ.US,D,20210311,000000,31.6066,32.3324,31.4674,32.3324,893392.18565968,0
+BETZ.US,D,20210312,000000,31.7955,32.1932,31.6414,32.1634,385713.26884716,0
+BETZ.US,D,20210315,000000,32.392,32.75,32.3125,32.7003,761001.39262693,0
+BETZ.US,D,20210316,000000,33.0085,33.0681,31.9198,32.1236,549746.61507044,0
+BETZ.US,D,20210317,000000,31.716,32.4119,31.5768,32.3821,307081.62474895,0
+BETZ.US,D,20210318,000000,32.3125,32.3821,31.4276,31.537,281067.54351182,0
+BETZ.US,D,20210319,000000,31.5271,32.1236,31.3203,32.0341,365849.67116884,0
+BETZ.US,D,20210322,000000,32.3423,32.3423,31.716,31.9049,282842.78529127,0
+BETZ.US,D,20210323,000000,31.8552,31.9347,31.1602,31.2884,365164.71952476,0
+BETZ.US,D,20210324,000000,31.7557,31.9148,30.851,30.8808,313427.23403309,0
+BETZ.US,D,20210325,000000,30.2346,31.2686,30.0755,31.2487,545074.66149225,0
+BETZ.US,D,20210326,000000,31.4475,31.5469,30.682,31.2586,251601.54738118,0
+BETZ.US,D,20210329,000000,30.9504,31.0994,30.155,30.2644,291231.17987515,0
+BETZ.US,D,20210330,000000,29.9363,30.2246,29.7374,30.2147,305301.35395597,0
+BETZ.US,D,20210331,000000,30.5527,30.6621,30.4235,30.6024,167827.23403749,0
+BETZ.US,D,20210401,000000,30.8212,31.2884,30.8212,31.2785,389615.78335381,0
+BETZ.US,D,20210405,000000,31.7756,32.0838,31.6265,31.875,378503.67503693,0
+BETZ.US,D,20210406,000000,31.9148,32.2429,31.7368,32.054,285054.54544594,0
+BETZ.US,D,20210407,000000,32.0838,32.1037,31.6265,31.7756,226362.94003185,0
+BETZ.US,D,20210408,000000,31.9943,32.1335,31.7756,32.0639,311755.58993256,0
+BETZ.US,D,20210409,000000,32.1932,32.2727,31.9635,32.2628,201589.01353357,0
+BETZ.US,D,20210412,000000,31.9347,31.9595,31.2387,31.368,291014.93229295,0
+BETZ.US,D,20210413,000000,31.4674,31.8552,31.3531,31.8552,231972.30173381,0
+BETZ.US,D,20210414,000000,31.9248,32.1882,31.7358,31.8452,162587.00192933,0
+BETZ.US,D,20210415,000000,31.9745,32.0837,31.5967,31.7756,225671.95357152,0
+BETZ.US,D,20210416,000000,31.8353,32.0639,31.7757,32.0639,264074.50676185,0
+BETZ.US,D,20210419,000000,31.9446,31.9943,31.0797,31.2288,289332.22436264,0
+BETZ.US,D,20210420,000000,30.8808,30.9007,29.9661,30.2346,388172.45646797,0
+BETZ.US,D,20210421,000000,30.1252,31.2089,29.9065,31.1791,201790.17407515,0
+BETZ.US,D,20210422,000000,31.1294,31.2502,30.5521,30.7814,191263.44293426,0
+BETZ.US,D,20210423,000000,31.0598,31.7591,31.0598,31.6861,228354.42939349,0
+BETZ.US,D,20210426,000000,31.8154,32.1833,31.8154,32.1634,199724.25531312,0
+BETZ.US,D,20210427,000000,32.3125,32.8891,32.3125,32.7102,204255.39651221,0
+BETZ.US,D,20210428,000000,32.4517,32.5412,32.1697,32.4616,200013.92649299,0
+BETZ.US,D,20210429,000000,32.6207,32.736,31.7905,32.1037,194412.6112127,0
+BETZ.US,D,20210430,000000,31.875,31.9546,31.4972,31.6265,140153.57833233,0
+BETZ.US,D,20210503,000000,31.9943,32.0838,31.7657,31.8253,366646.26691349,0
+BETZ.US,D,20210504,000000,31.4078,31.4078,30.6422,31.1592,290216.32494288,0
+BETZ.US,D,20210505,000000,31.6961,31.8549,31.5082,31.6563,131088.27852602,0
+BETZ.US,D,20210506,000000,31.2387,31.2387,30.3439,30.682,407970.67697027,0
+BETZ.US,D,20210507,000000,30.9106,31.358,30.9106,31.3382,148442.39844813,0
+BETZ.US,D,20210510,000000,31.2188,31.2188,30.2346,30.2445,496574.85491731,0
+BETZ.US,D,20210511,000000,29.0216,29.9263,28.7929,29.8369,538691.83750791,0
+BETZ.US,D,20210512,000000,29.2503,29.6125,28.5145,28.6239,356805.4932194,0
+BETZ.US,D,20210513,000000,28.8128,29.131,28.2859,28.7532,239400.15473165,0
+BETZ.US,D,20210514,000000,28.8029,29.6828,28.8029,29.5684,185309.0909035,0
+BETZ.US,D,20210517,000000,29.2204,29.4183,29.0117,29.3099,114178.72340081,0
+BETZ.US,D,20210518,000000,29.6281,30.1003,29.5784,29.7971,105490.59960997,0
+BETZ.US,D,20210519,000000,28.9421,29.3497,28.6836,29.3099,140641.39264566,0
+BETZ.US,D,20210520,000000,29.648,30.2246,29.648,30.1848,168741.50869897,0
+BETZ.US,D,20210521,000000,30.2246,30.3595,29.9462,29.9959,66325.64796705,0
+BETZ.US,D,20210524,000000,30.1848,30.9206,30.155,30.7615,200620.42552586,0
+BETZ.US,D,20210525,000000,30.9305,31.2586,30.6969,30.8212,139311.72146581,0
+BETZ.US,D,20210526,000000,30.9305,31.4176,30.9,31.358,181517.21469471,0
+BETZ.US,D,20210527,000000,31.6762,32.054,31.4083,32.0242,145533.61701688,0
+BETZ.US,D,20210528,000000,31.706,31.7856,31.3382,31.4078,145123.24951206,0
+BETZ.US,D,20210601,000000,31.6066,31.6761,31.2288,31.4674,125238.52997688,0
+BETZ.US,D,20210602,000000,31.6464,31.8054,31.358,31.8054,114196.82784955,0
+BETZ.US,D,20210603,000000,31.368,31.4001,30.8908,31.2089,91436.518372481,0
+BETZ.US,D,20210604,000000,31.4575,31.6165,31.3183,31.6066,107147.15666988,0
+BETZ.US,D,20210607,000000,31.5271,31.885,31.4475,31.8154,103606.73113807,0
+BETZ.US,D,20210608,000000,32.1833,32.382,31.9645,32.3224,153877.75628162,0
+BETZ.US,D,20210609,000000,32.3722,32.3821,31.9745,32.0639,98601.856863561,0
+BETZ.US,D,20210610,000000,32.0838,32.2137,31.7864,31.9546,86236.518372638,0
+BETZ.US,D,20210611,000000,31.9049,32.1435,31.8651,32.0341,88514.661506032,0
+BETZ.US,D,20210614,000000,31.9446,32.0043,31.6066,31.6762,150677.29206508,0
+BETZ.US,D,20210615,000000,31.0299,31.2387,30.8229,30.8709,243848.82010869,0
+BETZ.US,D,20210616,000000,30.7615,30.9802,30.5597,30.8212,118657.56285909,0
+BETZ.US,D,20210617,000000,30.5428,30.7814,30.1749,30.5229,132666.38297472,0
+BETZ.US,D,20210618,000000,30.3141,30.5328,30.0954,30.165,119786.07349735,0
+BETZ.US,D,20210621,000000,30.2445,30.7118,30.0954,30.7118,84896.789165715,0
+BETZ.US,D,20210622,000000,30.7118,31.2586,30.6223,31.1294,266036.82784497,0
+BETZ.US,D,20210623,000000,31.02,31.2188,30.7426,30.8908,64951.721468058,0
+BETZ.US,D,20210624,000000,31.3183,31.517,31.2102,31.2686,77127.969049896,0
+BETZ.US,D,20210625,000000,31.2387,31.2586,30.8872,30.9703,79700.812376704,0
+BETZ.US,D,20210628,000000,30.6621,30.841,30.2843,30.5229,149728.82011153,0
+BETZ.US,D,20210629,000000,30.4632,30.6521,30.3838,30.503,81050.599610706,0
+BETZ.US,D,20210630,000000,30.2843,30.3141,30.1053,30.1749,133010.36750082,0
+BETZ.US,D,20210701,000000,30.3042,30.5378,30.1053,30.2346,72488.201158353,0
+BETZ.US,D,20210702,000000,30.5129,30.5527,30.2553,30.4533,82521.083169655,0
+BETZ.US,D,20210706,000000,30.4433,30.4533,29.837,30.0158,112526.18955173,0
+BETZ.US,D,20210707,000000,29.8965,30.0109,29.0962,29.3099,301951.02513595,0
+BETZ.US,D,20210708,000000,28.8426,29.4888,28.7631,29.3298,158533.61701649,0
+BETZ.US,D,20210709,000000,29.5287,29.7871,29.2702,29.7076,187706.92455913,0
+BETZ.US,D,20210712,000000,29.638,29.638,29.3298,29.4093,202749.70985848,0
+BETZ.US,D,20210713,000000,29.2801,29.2801,28.8626,28.8824,152000.92842868,0
+BETZ.US,D,20210714,000000,29.0315,29.0813,28.2362,28.3157,176389.63248984,0
+BETZ.US,D,20210715,000000,27.9975,28.099,27.4507,27.739,212169.05221797,0
+BETZ.US,D,20210716,000000,27.8285,27.9236,27.1923,27.2419,236948.00772979,0
+BETZ.US,D,20210719,000000,26.6156,26.9437,26.2427,26.6752,327868.54931312,0
+BETZ.US,D,20210720,000000,26.4565,27.043,26.2576,26.9337,164670.01933739,0
+BETZ.US,D,20210721,000000,27.2718,27.8882,27.2668,27.8285,270135.47387966,0
+BETZ.US,D,20210722,000000,28.0373,28.0671,27.7192,27.918,102398.76208588,0
+BETZ.US,D,20210723,000000,27.8683,28.0174,27.59,27.6893,87641.624755574,0
+BETZ.US,D,20210726,000000,27.6694,27.8484,27.5104,27.8186,158219.80657163,0
+BETZ.US,D,20210727,000000,27.6794,27.7389,27.1147,27.5402,117143.8297837,0
+BETZ.US,D,20210728,000000,27.4607,27.8882,27.3632,27.7788,104457.64022895,0
+BETZ.US,D,20210729,000000,27.9379,27.9876,27.6098,27.6098,135214.08123383,0
+BETZ.US,D,20210730,000000,27.3712,27.5253,27.1524,27.2419,178869.94196752,0
+BETZ.US,D,20210802,000000,27.3314,27.672,27.2121,27.2419,242789.70985727,0
+BETZ.US,D,20210803,000000,27.1624,27.2022,26.5957,26.9039,235860.73500255,0
+BETZ.US,D,20210804,000000,27.1027,27.2717,26.9437,26.9934,376661.04447606,0
+BETZ.US,D,20210805,000000,27.0431,28.0373,26.8442,27.9876,275716.6731058,0
+BETZ.US,D,20210806,000000,28.2859,28.3853,27.918,28.1666,149932.99806124,0
+BETZ.US,D,20210809,000000,28.8228,29.1599,28.6627,29.0614,172300.03867952,0
+BETZ.US,D,20210810,000000,29.3398,29.648,29.29,29.3696,168182.28239337,0
+BETZ.US,D,20210811,000000,29.3696,29.5287,29.121,29.5287,288377.71759284,0
+BETZ.US,D,20210812,000000,29.5386,29.8866,29.2801,29.8667,266195.74467281,0
+BETZ.US,D,20210813,000000,30.0457,30.0457,29.6678,29.7076,187591.25724772,0
+BETZ.US,D,20210816,000000,29.4491,29.4491,28.9222,29.1111,107578.64603157,0
+BETZ.US,D,20210817,000000,28.6637,28.6637,27.9876,28.1765,234730.21275887,0
+BETZ.US,D,20210818,000000,28.3753,28.8327,28.2859,28.4748,180117.13732532,0
+BETZ.US,D,20210819,000000,28.097,28.2858,27.8484,27.9876,137409.74854517,0
+BETZ.US,D,20210820,000000,27.9677,28.4151,27.9677,28.3853,92301.508701275,0
+BETZ.US,D,20210823,000000,28.6438,29.2006,28.6438,29.1608,152106.53771301,0
+BETZ.US,D,20210824,000000,29.2503,29.9065,29.2503,29.9065,169511.95357322,0
+BETZ.US,D,20210825,000000,30.0556,30.8212,29.9498,30.8212,330503.75240782,0
+BETZ.US,D,20210826,000000,30.7615,30.8808,30.3937,30.5229,115483.24951295,0
+BETZ.US,D,20210827,000000,30.4334,31.1493,30.4334,31.0995,175564.87426936,0
+BETZ.US,D,20210830,000000,31.1791,31.1791,30.7396,30.9206,197583.90715071,0
+BETZ.US,D,20210831,000000,30.8212,31.0697,30.7715,31.02,71679.535781201,0
+BETZ.US,D,20210901,000000,31.358,31.5349,31.2288,31.3083,155167.19535315,0
+BETZ.US,D,20210902,000000,31.4873,31.7656,31.358,31.5867,80583.90715424,0
+BETZ.US,D,20210903,000000,31.4475,31.7159,31.3481,31.5271,75538.800771414,0
+BETZ.US,D,20210907,000000,31.4575,31.9148,31.4575,31.875,158660.34815769,0
+BETZ.US,D,20210908,000000,31.8154,31.9844,31.199,31.4078,178755.28045882,0
+BETZ.US,D,20210909,000000,31.3282,31.6364,31.2186,31.3978,249592.95937351,0
+BETZ.US,D,20210910,000000,31.5271,31.5469,30.9703,30.9703,168959.76788658,0
+BETZ.US,D,20210913,000000,31.1592,31.1691,30.477,30.8112,199223.36556458,0
+BETZ.US,D,20210914,000000,30.9902,30.9902,30.4287,30.4831,131327.6595705,0
+BETZ.US,D,20210915,000000,30.4931,31.0001,30.3489,30.9405,111306.15086705,0
+BETZ.US,D,20210916,000000,30.9504,31.5171,30.9504,31.4873,98660.193420619,0
+BETZ.US,D,20210917,000000,31.4972,31.706,31.2487,31.4475,139494.77755865,0
+BETZ.US,D,20210920,000000,30.3141,30.6788,29.9761,30.3738,194061.58606764,0
+BETZ.US,D,20210921,000000,30.6422,31.2586,30.4533,30.7118,199789.63248913,0
+BETZ.US,D,20210922,000000,31.1791,31.7657,31.1791,31.4475,110184.68084774,0
+BETZ.US,D,20210923,000000,31.5967,32.0043,31.5967,31.7557,145546.69245209,0
+BETZ.US,D,20210924,000000,31.3779,31.6513,31.3282,31.537,69890.212763847,0
+BETZ.US,D,20210927,000000,31.2188,31.4177,30.9902,31.2188,77196.363634033,0
+BETZ.US,D,20210928,000000,30.8112,30.8112,30.3439,30.4036,219966.03480961,0
+BETZ.US,D,20210929,000000,30.5726,30.5726,29.9363,29.9562,75937.098643742,0
+BETZ.US,D,20210930,000000,30.0655,30.16,29.7176,29.9065,115991.17988044,0
+BETZ.US,D,20211001,000000,30.2743,31.0194,30.2743,30.9504,138307.93036333,0
+BETZ.US,D,20211004,000000,30.6919,30.6919,30.0457,30.1252,111100.96711463,0
+BETZ.US,D,20211005,000000,30.155,30.4235,30.0258,30.0457,87737.176012825,0
+BETZ.US,D,20211006,000000,29.4193,29.7413,29.2801,29.6281,110964.17794636,0
+BETZ.US,D,20211007,000000,29.8468,30.2743,29.8269,30.0059,87983.59767626,0
+BETZ.US,D,20211008,000000,30.0457,30.0708,29.648,29.648,99295.860732012,0
+BETZ.US,D,20211011,000000,29.3994,29.6971,29.2602,29.2702,80098.104446324,0
+BETZ.US,D,20211012,000000,29.4193,29.7776,29.4193,29.648,59934.777561053,0
+BETZ.US,D,20211013,000000,29.7971,30.0607,29.7176,29.9661,103181.27659263,0
+BETZ.US,D,20211014,000000,30.1848,30.3539,30.1153,30.1351,141029.63249091,0
+BETZ.US,D,20211015,000000,30.4235,30.5428,30.1053,30.1749,98158.297869377,0
+BETZ.US,D,20211018,000000,30.2346,30.5029,30.227,30.4334,99871.179880931,0
+BETZ.US,D,20211019,000000,30.5627,30.9006,30.5627,30.8112,106999.30367182,0
+BETZ.US,D,20211020,000000,30.851,31.1392,30.7217,31.0598,106314.35202774,0
+BETZ.US,D,20211021,000000,30.9305,31.1977,30.8311,30.8808,57266.382976994,0
+BETZ.US,D,20211022,000000,30.8609,30.8609,30.3767,30.5328,61345.918760237,0
+BETZ.US,D,20211025,000000,30.4831,30.6621,30.2775,30.5825,125999.92262676,0
+BETZ.US,D,20211026,000000,30.8013,31.1493,30.672,30.7416,115937.87233693,0
+BETZ.US,D,20211027,000000,30.682,30.682,30.2346,30.2346,78266.537715239,0
+BETZ.US,D,20211028,000000,30.0655,30.2013,29.7374,30.0954,169058.33655196,0
+BETZ.US,D,20211029,000000,29.9562,30.0954,29.6609,29.7971,81845.183749947,0
+BETZ.US,D,20211101,000000,29.8667,30.5527,29.8667,30.5527,81062.669243201,0
+BETZ.US,D,20211102,000000,30.3539,30.3539,29.6778,29.817,185497.17600987,0
+BETZ.US,D,20211103,000000,29.7673,30.2336,29.6082,30.1451,160891.21856381,0
+BETZ.US,D,20211104,000000,30.1351,30.1451,29.2304,29.3696,223534.62281724,0
+BETZ.US,D,20211105,000000,29.5287,29.7872,29.3994,29.5287,498095.62861165,0
+BETZ.US,D,20211108,000000,29.4789,29.5386,29.121,29.1608,163854.31334128,0
+BETZ.US,D,20211109,000000,29.4292,29.5983,29.1011,29.2204,138057.48548906,0
+BETZ.US,D,20211110,000000,28.952,29.0614,28.2532,28.3654,364309.78722304,0
+BETZ.US,D,20211111,000000,28.4549,28.5145,28.3363,28.4648,110783.13345894,0
+BETZ.US,D,20211112,000000,28.5145,28.5767,28.3555,28.435,96551.025142153,0
+BETZ.US,D,20211115,000000,28.614,28.6836,28.3405,28.3555,81121.005800259,0
+BETZ.US,D,20211116,000000,28.2759,28.2759,27.9478,28.2163,104799.61314964,0
+BETZ.US,D,20211117,000000,28.0373,28.1964,27.7192,27.8484,293965.95743793,0
+BETZ.US,D,20211118,000000,27.739,27.7485,27.1967,27.401,193740.73500382,0
+BETZ.US,D,20211119,000000,27.1922,27.2916,26.9238,27.0331,243170.90908357,0
+BETZ.US,D,20211122,000000,27.0033,27.0828,26.4566,26.7846,290355.12571657,0
+BETZ.US,D,20211123,000000,26.6852,26.7349,25.6313,25.8898,262543.67504043,0
+BETZ.US,D,20211124,000000,25.5318,25.7803,25.211,25.7307,178814.62281859,0
+BETZ.US,D,20211126,000000,24.8558,24.8955,24.4133,24.7265,234299.72919989,0
+BETZ.US,D,20211129,000000,25.0745,25.2478,24.4518,24.6868,214199.76788522,0
+BETZ.US,D,20211130,000000,24.4382,24.5445,23.6726,24.0107,261794.35202304,0
+BETZ.US,D,20211201,000000,24.4481,24.5714,23.1259,23.1855,328539.41971929,0
+BETZ.US,D,20211202,000000,23.2053,23.7616,23.0464,23.613,216247.5821985,0
+BETZ.US,D,20211203,000000,23.7223,23.7351,22.7183,23.0164,275740.81237078,0
+BETZ.US,D,20211206,000000,23.0562,23.8417,22.7381,23.6329,200342.82397848,0
+BETZ.US,D,20211207,000000,24.1896,24.5973,24.1896,24.2692,286736.24757355,0
+BETZ.US,D,20211208,000000,24.3587,24.9244,24.3587,24.8757,174612.37910498,0
+BETZ.US,D,20211209,000000,24.7862,24.816,24.2791,24.3587,190008.2011548,0
+BETZ.US,D,20211210,000000,24.3885,24.5277,23.961,24.0504,142448.82011175,0
+BETZ.US,D,20211213,000000,23.8417,23.8417,23.1159,23.3147,205044.95163791,0
+BETZ.US,D,20211214,000000,23.0264,23.2352,22.8822,22.9966,169882.08896973,0
+BETZ.US,D,20211215,000000,22.9966,23.3545,22.5508,23.2749,176379.57446276,0
+BETZ.US,D,20211216,000000,23.3843,23.3893,22.6042,22.7381,170800.38684204,0
+BETZ.US,D,20211217,000000,22.569,23.3644,22.4199,23.1855,208553.19148307,0
+BETZ.US,D,20211220,000000,22.8375,23.1754,22.6287,23.0264,149705.68664925,0
+BETZ.US,D,20211221,000000,23.2551,24.1101,23.2451,24.0803,284363.55898561,0
+BETZ.US,D,20211222,000000,24.1499,24.4382,24.0803,24.2692,197987.23403658,0
+BETZ.US,D,20211223,000000,24.4581,24.6768,24.284,24.637,223954.04254643,0
+BETZ.US,D,20211227,000000,24.6569,24.7563,24.4283,24.7265,178427.38877604,0
+BETZ.US,D,20211228,000000,24.637,24.7713,24.4581,24.4879,189991.10250877,0
+BETZ.US,D,20211229,000000,24.5277,24.5625,24.2684,24.4481,151813.84912501,0
+BETZ.US,D,20211230,000000,24.5078,25.0049,24.5078,24.7961,179269.24564256,0
+BETZ.US,D,20211231,000000,24.7563,24.9055,24.6669,24.6868,146723.48162033,0
+BETZ.US,D,20220103,000000,24.9154,25.1242,24.7365,24.8856,152300.65763563,0
+BETZ.US,D,20220104,000000,25.0844,25.0844,24.2394,24.4183,201718.76208288,0
+BETZ.US,D,20220105,000000,24.4283,24.4283,23.4141,23.434,260051.29593025,0
+BETZ.US,D,20220106,000000,23.3545,23.6626,22.9568,23.444,197880.61894954,0
+BETZ.US,D,20220107,000000,23.4539,23.9212,23.3843,23.7025,164645.8800724,0
+BETZ.US,D,20220110,000000,23.444,23.444,22.8275,23.2948,133526.34428997,0
+BETZ.US,D,20220111,000000,23.4141,23.9013,23.3445,23.8516,133321.16053756,0
+BETZ.US,D,20220112,000000,24.0306,24.2393,23.6528,23.7323,80341.508701636,0
+BETZ.US,D,20220113,000000,23.7323,23.8317,23.096,23.1457,107743.59767566,0
+BETZ.US,D,20220114,000000,23.086,23.2668,22.5407,22.8574,169985.68664864,0
+BETZ.US,D,20220118,000000,22.4199,22.5251,22.0918,22.1216,116683.17214348,0
+BETZ.US,D,20220119,000000,22.3702,22.5392,22.0123,22.0123,103797.83365257,0
+BETZ.US,D,20220120,000000,22.3503,22.7878,21.9427,21.9725,143366.11218136,0
+BETZ.US,D,20220121,000000,21.6643,21.6718,21.0977,21.1473,237115.97678201,0
+BETZ.US,D,20220124,000000,20.3221,21.028,19.7078,20.9882,362506.38296778,0
+BETZ.US,D,20220125,000000,20.7198,21.0678,20.4415,20.8093,135795.43519899,0
+BETZ.US,D,20220126,000000,21.2567,21.7338,20.6601,20.8093,216715.28045767,0
+BETZ.US,D,20220127,000000,21.0379,21.1672,20.2624,20.2923,136694.62281986,0
+BETZ.US,D,20220128,000000,20.3121,20.7794,19.9642,20.7496,83341.818179302,0
+BETZ.US,D,20220131,000000,20.8192,21.6643,20.8192,21.6345,129843.09477364,0
+BETZ.US,D,20220201,000000,21.7438,22.2608,21.5748,22.2111,172758.68471432,0
+BETZ.US,D,20220202,000000,22.4,22.405,21.6842,21.7836,172332.22436617,0
+BETZ.US,D,20220203,000000,21.5152,21.7935,21.0876,21.1572,116652.99806224,0
+BETZ.US,D,20220204,000000,21.0976,21.6245,20.9783,21.535,89285.106380283,0
+BETZ.US,D,20220207,000000,21.8035,22.1515,21.6643,21.9228,103872.26305296,0
+BETZ.US,D,20220208,000000,21.8134,22.2111,21.7215,22.1713,89413.849126894,0
+BETZ.US,D,20220209,000000,22.3702,23.0065,22.3702,22.9966,101283.32688282,0
+BETZ.US,D,20220210,000000,22.7182,23.4637,22.6983,22.8176,120896.47968687,0
+BETZ.US,D,20220211,000000,22.9866,23.2342,22.2807,22.4398,107435.82204705,0
+BETZ.US,D,20220214,000000,22.0918,22.4696,21.8234,21.9626,104053.30754038,0
+BETZ.US,D,20220215,000000,22.2409,22.6585,22.2409,22.6386,76595.899417417,0
+BETZ.US,D,20220216,000000,22.5094,22.6535,22.2954,22.5889,26717.137329948,0
+BETZ.US,D,20220217,000000,22.3205,22.4199,21.8333,21.9128,78583.365568227,0
+BETZ.US,D,20220218,000000,21.4953,21.4953,20.8291,20.9087,186466.76982029,0
+BETZ.US,D,20220222,000000,20.6601,20.9484,20.3917,20.6303,179093.23016867,0
+BETZ.US,D,20220223,000000,20.9087,21.1672,20.511,20.5209,174585.22243187,0
+BETZ.US,D,20220224,000000,19.6659,20.9385,19.4372,20.9286,210364.64215999,0
+BETZ.US,D,20220225,000000,21.018,21.376,20.6203,21.3362,85241.779494525,0
+BETZ.US,D,20220228,000000,21.1075,21.6941,21.0876,21.5152,74962.475819787,0
+BETZ.US,D,20220301,000000,21.4058,21.4058,20.6107,20.7695,90528.278527247,0
+BETZ.US,D,20220302,000000,20.8391,20.9816,20.5408,20.8391,87983.59767626,0
+BETZ.US,D,20220303,000000,20.8987,20.9286,19.9045,19.9741,95285.725335614,0
+BETZ.US,D,20220304,000000,19.6659,19.7156,19.1191,19.298,236303.28819403,0
+BETZ.US,D,20220307,000000,19.2682,19.3179,17.916,17.926,225525.10637617,0
+BETZ.US,D,20220308,000000,18.1248,18.7114,17.6676,18.2143,209723.94583506,0
+BETZ.US,D,20220309,000000,18.8158,19.3577,18.6718,19.1887,130260.50289742,0
+BETZ.US,D,20220310,000000,18.9103,19.1887,18.7611,19.0196,75934.081235618,0
+BETZ.US,D,20220311,000000,19.308,19.4571,18.6418,18.6518,62412.069630611,0
+BETZ.US,D,20220314,000000,18.7611,18.9152,18.225,18.2938,107113.96518052,0
+BETZ.US,D,20220315,000000,18.3535,18.8593,18.3346,18.7611,80909.7872316,0
+BETZ.US,D,20220316,000000,19.2682,20.0039,19.2682,20.0039,116589.63249164,0
+BETZ.US,D,20220317,000000,19.8946,20.2674,19.8051,20.2326,46593.810443468,0
+BETZ.US,D,20220318,000000,20.0338,20.7202,20.0338,20.7202,42448.897484212,0
+BETZ.US,D,20220321,000000,20.4911,20.501,19.9642,20.1033,61126.653769915,0
+BETZ.US,D,20220322,000000,20.2326,20.4812,20.1033,20.3221,51398.529979106,0
+BETZ.US,D,20220323,000000,20.1332,20.2127,19.9045,19.9244,43785.609283011,0
+BETZ.US,D,20220324,000000,19.9542,20.1332,19.646,20.1033,93590.947772803,0
+BETZ.US,D,20220325,000000,20.2425,20.2425,19.7852,19.8647,38640.928432102,0
+BETZ.US,D,20220328,000000,19.7355,19.9144,19.4274,19.7057,162879.69051733,0
+BETZ.US,D,20220329,000000,20.0835,20.5309,20.0835,20.4911,84530.67698004,0
+BETZ.US,D,20220330,000000,20.3519,20.6278,20.1829,20.2624,101741.97291762,0
+BETZ.US,D,20220331,000000,20.1729,20.2624,19.8359,19.8647,117863.98452255,0
+BETZ.US,D,20220401,000000,20.0437,20.2525,19.8349,19.9443,35380.11605309,0
+BETZ.US,D,20220404,000000,20.0238,20.6402,20.0238,20.5408,52600.464215046,0
+BETZ.US,D,20220405,000000,20.5706,20.599,19.9343,20.0437,30225.377175103,0
+BETZ.US,D,20220406,000000,19.7454,19.7454,19.0892,19.298,111840.23210494,0
+BETZ.US,D,20220407,000000,19.2583,19.2857,18.7313,19.0594,115196.5957412,0
+BETZ.US,D,20220408,000000,18.7015,18.7165,18.3595,18.5225,107400.61895227,0
+BETZ.US,D,20220411,000000,18.3535,18.7015,18.3336,18.4529,83383.056090326,0
+BETZ.US,D,20220412,000000,18.6915,18.9097,18.2907,18.3336,78446.576399953,0
+BETZ.US,D,20220413,000000,18.274,18.7114,18.274,18.6319,54546.692454833,0
+BETZ.US,D,20220414,000000,18.6717,18.7007,18.5137,18.5523,49489.516439512,0
+BETZ.US,D,20220418,000000,18.4529,18.4985,18.1596,18.274,73701.19922408,0
+BETZ.US,D,20220419,000000,18.2938,18.7413,18.2243,18.6518,34407.504834551,0
+BETZ.US,D,20220420,000000,18.7114,18.7214,18.433,18.4728,77016.324949319,0
+BETZ.US,D,20220421,000000,18.6219,18.7611,17.7873,17.8564,71541.740810219,0
+BETZ.US,D,20220422,000000,17.7271,17.8464,17.3593,17.4388,64408.588005792,0
+BETZ.US,D,20220425,000000,17.2499,17.6476,17.2302,17.6377,61606.421661583,0
+BETZ.US,D,20220426,000000,17.4289,17.4885,16.8424,16.8721,76776.943904839,0
+BETZ.US,D,20220427,000000,16.8423,17.061,16.6434,16.882,73264.680848852,0
+BETZ.US,D,20220428,000000,17.0908,17.4587,16.8323,17.3692,45289.284331321,0
+BETZ.US,D,20220429,000000,17.4189,17.7759,17.0908,17.1207,56513.036748777,0
+BETZ.US,D,20220502,000000,17.2897,17.7271,17.2499,17.7271,103939.65183439,0
+BETZ.US,D,20220503,000000,17.7868,17.9359,17.6774,17.8365,70647.582202896,0
+BETZ.US,D,20220504,000000,17.9757,18.2044,17.399,18.1646,97161.547385848,0
+BETZ.US,D,20220505,000000,17.9061,17.9061,17.1207,17.2797,126606.42165962,0
+BETZ.US,D,20220506,000000,17.1704,17.2101,16.641,16.8323,362456.09283238,0
+BETZ.US,D,20220509,000000,16.3153,16.3452,15.3907,15.4503,247160.92842581,0
+BETZ.US,D,20220510,000000,15.7387,15.8978,15.1521,15.3509,49873.733073929,0
+BETZ.US,D,20220511,000000,15.3609,15.7586,14.9632,15.0029,94432.804639315,0
+BETZ.US,D,20220512,000000,14.8041,15.4006,14.6649,15.1123,142996.98258756,0
+BETZ.US,D,20220513,000000,15.4702,16.196,15.4702,16.1264,86011.218566069,0
+BETZ.US,D,20220516,000000,16.027,16.2904,15.9077,16.027,67595.976787127,0
+BETZ.US,D,20220517,000000,16.375,16.549,16.1563,16.4247,47242.553190063,0
+BETZ.US,D,20220518,000000,16.1761,16.3368,15.8282,15.9077,118810.44487069,0
+BETZ.US,D,20220519,000000,15.8381,16.2855,15.8381,16.0668,108988.78142804,0
+BETZ.US,D,20220520,000000,16.3949,16.5738,15.9773,16.3253,138984.83558575,0
+BETZ.US,D,20220523,000000,16.5539,16.5539,16.2457,16.4048,51657.021275036,0
+BETZ.US,D,20220524,000000,16.2557,16.2656,15.7387,15.848,46987.079302256,0
+BETZ.US,D,20220525,000000,15.689,16.0071,15.6641,15.8978,229174.15860043,0
+BETZ.US,D,20220526,000000,15.9972,16.5241,15.9972,16.4346,96798.452608296,0
+BETZ.US,D,20220527,000000,16.7031,16.9616,16.6534,16.9616,61503.829785377,0
+BETZ.US,D,20220531,000000,16.9914,17.0411,16.713,16.8522,40415.164408838,0
+BETZ.US,D,20220601,000000,16.7627,16.8522,16.2557,16.4346,45965.18375103,0
+BETZ.US,D,20220602,000000,16.5241,17.0312,16.5241,17.0312,50604.951642573,0
+BETZ.US,D,20220603,000000,16.8124,16.9019,16.5689,16.6037,27950.251449833,0
+BETZ.US,D,20220606,000000,16.7528,16.892,16.6235,16.7329,17442.630560402,0
+BETZ.US,D,20220607,000000,16.4346,16.7031,16.365,16.6931,61637.601545528,0
+BETZ.US,D,20220608,000000,16.6235,16.9516,16.5639,16.7727,77554.429398045,0
+BETZ.US,D,20220609,000000,16.6633,16.6682,16.3253,16.3253,60434.661506879,0
+BETZ.US,D,20220610,000000,16.0767,16.0767,15.51,15.5299,99028.31721171,0
+BETZ.US,D,20220613,000000,14.9731,14.9731,14.2971,14.3567,233830.0193353,0
+BETZ.US,D,20220614,000000,14.3567,14.4661,14.1976,14.3368,86415.551254644,0
+BETZ.US,D,20220615,000000,14.5655,14.956,14.4462,14.8439,51224.526110639,0
+BETZ.US,D,20220616,000000,14.3666,14.3965,13.9988,14.0385,96374.003865562,0
+BETZ.US,D,20220617,000000,14.1877,14.4472,14.0496,14.3468,46610.909089502,0
+BETZ.US,D,20220621,000000,14.7743,14.9333,14.655,14.7047,60587.54351848,0
+BETZ.US,D,20220622,000000,14.4859,14.9135,14.4462,14.655,41256.015472642,0
+BETZ.US,D,20220623,000000,14.5754,14.6351,14.3269,14.6251,35849.82591768,0
+BETZ.US,D,20220624,000000,14.8339,15.4404,14.8315,15.4006,224712.41778819,0
+BETZ.US,D,20220627,000000,15.4205,15.4205,15.0328,15.0825,80775.009668741,0
+BETZ.US,D,20220628,000000,15.2018,15.4006,14.7643,14.7643,48148.781429881,0
+BETZ.US,D,20220629,000000,14.7146,14.7284,14.4014,14.4462,103337.17601235,0
+BETZ.US,D,20220630,000000,14.2374,14.4313,14.0485,14.3269,128640.15473499,0
+BETZ.US,D,20220701,000000,14.2076,14.5953,14.2076,14.5953,25272.804641403,0
+BETZ.US,D,20220705,000000,14.1678,14.6053,13.9391,14.5655,45904.835588556,0
+BETZ.US,D,20220706,000000,14.6053,14.7444,14.297,14.4263,40683.713731847,0
+BETZ.US,D,20220707,000000,14.4263,14.5555,14.3965,14.5555,31150.715666371,0
+BETZ.US,D,20220708,000000,14.4362,14.5555,14.2672,14.4064,130916.28626297,0
+BETZ.US,D,20220711,000000,14.138,14.1479,13.78,13.7999,88755.04835322,0
+BETZ.US,D,20220712,000000,13.6906,13.9988,13.6906,13.8695,48593.346226773,0
+BETZ.US,D,20220713,000000,13.6309,13.9391,13.5166,13.9093,27453.38491213,0
+BETZ.US,D,20220714,000000,13.7104,13.7452,13.5515,13.6906,42774.777561571,0
+BETZ.US,D,20220715,000000,13.78,14.1081,13.7005,14.0883,77597.678914485,0
+BETZ.US,D,20220718,000000,14.3368,14.5158,14.1976,14.2772,22862.901353275,0
+BETZ.US,D,20220719,000000,14.5058,14.7108,14.5058,14.6848,15694.545454072,0
+BETZ.US,D,20220720,000000,14.6848,15.0825,14.6848,14.9831,21376.324950999,0
+BETZ.US,D,20220721,000000,15.0427,15.2389,14.9632,15.2117,29972.92069542,0
+BETZ.US,D,20220722,000000,15.5001,15.5697,15.1024,15.1819,27383.984525285,0
+BETZ.US,D,20220725,000000,15.1819,15.1869,15.0626,15.162,24119.148935442,0
+BETZ.US,D,20220726,000000,15.0924,15.0924,14.7345,14.7544,16737.562862164,0
+BETZ.US,D,20220727,000000,15.0427,15.3808,14.9779,15.3509,41685.493228916,0
+BETZ.US,D,20220728,000000,15.4106,15.5597,15.2316,15.5299,39406.344292814,0
+BETZ.US,D,20220729,000000,15.4205,15.5995,15.2714,15.5697,124302.12765582,0
+BETZ.US,D,20220801,000000,15.2416,15.51,15.0924,15.3708,52798.607348503,0
+BETZ.US,D,20220802,000000,15.2117,15.7486,15.2117,15.6989,74327.814311102,0
+BETZ.US,D,20220803,000000,15.7983,16.1761,15.7983,16.1662,51695.241777936,0
+BETZ.US,D,20220804,000000,16.2954,16.5191,16.2358,16.2756,42296.015472611,0
+BETZ.US,D,20220805,000000,16.1165,16.4744,16.0469,16.3153,26560.232107515,0
+BETZ.US,D,20220808,000000,16.4346,16.8224,16.4346,16.5539,29208.510637416,0
+BETZ.US,D,20220809,000000,16.4247,16.4247,16.0668,16.1165,40557.98839336,0
+BETZ.US,D,20220810,000000,16.6136,16.8622,16.539,16.8622,98717.524174969,0
+BETZ.US,D,20220811,000000,17.1207,17.3394,16.9417,16.9715,31289.516440061,0
+BETZ.US,D,20220812,000000,17.0511,17.5879,16.9715,17.5283,383864.60347004,0
+BETZ.US,D,20220815,000000,17.3593,17.578,17.3593,17.5382,73041.392647698,0
+BETZ.US,D,20220816,000000,17.4388,17.6276,17.2002,17.4985,62210.909089031,0
+BETZ.US,D,20220817,000000,17.1604,17.2698,16.9318,17.0809,209818.4912896,0
+BETZ.US,D,20220818,000000,16.9815,16.9815,16.7428,16.7926,211318.14312708,0
+BETZ.US,D,20220819,000000,16.4943,16.4943,16.0966,16.1463,96206.034813343,0
+BETZ.US,D,20220822,000000,15.8679,15.8679,15.5101,15.5697,28334.468084251,0
+BETZ.US,D,20220823,000000,15.6293,15.9276,15.6293,15.7586,25286.885879314,0
+BETZ.US,D,20220824,000000,15.8083,16.1065,15.8083,15.9773,42446.885878796,0
+BETZ.US,D,20220825,000000,16.0668,16.2159,16.022,16.1364,16660.116053656,0
+BETZ.US,D,20220826,000000,16.1065,16.1065,15.4404,15.4503,39617.562861473,0
+BETZ.US,D,20220829,000000,15.3609,15.5299,15.3311,15.4006,30966.653770825,0
+BETZ.US,D,20220830,000000,15.5597,15.6492,15.1819,15.2515,27047.040618139,0
+BETZ.US,D,20220831,000000,15.2614,15.341,15.0924,15.1446,29856.247581304,0
+BETZ.US,D,20220901,000000,14.8439,14.8439,14.4264,14.7345,64431.721468074,0
+BETZ.US,D,20220902,000000,14.814,14.8985,14.515,14.6251,18734.081237345,0
+BETZ.US,D,20220906,000000,14.7146,14.7544,14.4362,14.5754,24947.930366752,0
+BETZ.US,D,20220907,000000,14.5655,14.9831,14.5655,14.9831,31154.738877203,0
+BETZ.US,D,20220908,000000,14.6748,14.9831,14.655,14.9632,18974.468084534,0
+BETZ.US,D,20220909,000000,15.2019,15.4602,15.2019,15.4503,23698.72340354,0
+BETZ.US,D,20220912,000000,15.5697,15.7586,15.5697,15.7486,20633.036749861,0
+BETZ.US,D,20220913,000000,15.2714,15.4006,14.9234,14.9532,66849.671177866,0
+BETZ.US,D,20220914,000000,15.0228,15.0924,14.7425,15.0924,54145.377174381,0
+BETZ.US,D,20220915,000000,14.9234,15.4205,14.9234,15.1421,53369.90328659,0
+BETZ.US,D,20220916,000000,14.9333,15.1123,14.7743,14.9234,36200.851062737,0
+BETZ.US,D,20220919,000000,14.645,14.9483,14.5456,14.9333,12746.537717217,0
+BETZ.US,D,20220920,000000,14.7842,14.8737,14.5504,14.5953,25208.433268098,0
+BETZ.US,D,20220921,000000,14.6152,14.6152,14.0087,14.0385,44124.564795573,0
+BETZ.US,D,20220922,000000,13.959,13.959,13.4022,13.4818,66644.487425454,0
+BETZ.US,D,20220923,000000,13.1537,13.1537,12.7769,12.8952,51839.071565166,0
+BETZ.US,D,20220926,000000,12.8952,13.2332,12.7958,12.8156,44787.388780079,0
+BETZ.US,D,20220927,000000,13.0244,13.2531,12.8256,12.9349,33783.907155653,0
+BETZ.US,D,20220928,000000,12.9946,13.4718,12.9946,13.4321,43567.350095396,0
+BETZ.US,D,20220929,000000,13.1338,13.1338,12.8156,12.9847,36730.9090898,0
+BETZ.US,D,20220930,000000,12.8753,13.1736,12.7759,12.9747,20956.905221804,0
+BETZ.US,D,20221003,000000,13.0741,13.2929,12.9349,13.2034,30371.218567748,0
+BETZ.US,D,20221004,000000,13.5812,14.0982,13.4917,14.0385,33809.052223351,0
+BETZ.US,D,20221005,000000,13.7303,14.0883,13.7204,14.0385,68587.698257117,0
+BETZ.US,D,20221006,000000,14.0584,14.0584,13.8596,13.9292,72628.007734751,0
+BETZ.US,D,20221007,000000,13.79,13.8596,13.5762,13.6806,90252.688585283,0
+BETZ.US,D,20221010,000000,13.7005,13.7005,13.2084,13.273,113910.1740778,0
+BETZ.US,D,20221011,000000,13.1736,13.3426,12.7958,13.0741,87568.201157898,0
+BETZ.US,D,20221012,000000,13.1139,13.2432,12.9151,13.1835,115411.83752069,0
+BETZ.US,D,20221013,000000,12.8753,13.616,12.7858,13.5215,100777.40812075,0
+BETZ.US,D,20221014,000000,13.611,13.7602,13.1636,13.2133,40321.624757003,0
+BETZ.US,D,20221017,000000,13.5911,13.79,13.5812,13.7204,35352.959379977,0
+BETZ.US,D,20221018,000000,14.1181,14.1578,13.9689,14.0883,23180.735008971,0
+BETZ.US,D,20221019,000000,13.8397,13.8596,13.5315,13.6309,10411.063829473,0
+BETZ.US,D,20221020,000000,13.6607,13.954,13.621,13.6508,18709.941972356,0
+BETZ.US,D,20221021,000000,13.611,13.785,13.5017,13.7303,23671.566730427,0
+BETZ.US,D,20221024,000000,13.6906,13.8785,13.611,13.8596,39653.771758958,0
+BETZ.US,D,20221025,000000,13.9093,14.3666,13.9093,14.3666,14768.201160096,0
+BETZ.US,D,20221026,000000,14.3169,14.7564,14.3169,14.4561,11437.988394239,0
+BETZ.US,D,20221027,000000,14.5058,14.6947,14.3865,14.3915,19286.266923983,0
+BETZ.US,D,20221028,000000,14.2871,14.6152,14.2573,14.5953,23033.887813618,0
+BETZ.US,D,20221031,000000,14.5555,14.7743,14.5555,14.6848,25292.920695561,0
+BETZ.US,D,20221101,000000,15.0129,15.1411,14.8936,15.0228,18981.508703489,0
+BETZ.US,D,20221102,000000,15.1024,15.341,14.6947,14.6947,25177.253384153,0
+BETZ.US,D,20221103,000000,14.4163,14.5158,14.2473,14.3269,37792.030946635,0
+BETZ.US,D,20221104,000000,14.4859,14.5357,14.0684,14.2573,84316.441003257,0
+BETZ.US,D,20221107,000000,14.3766,14.655,14.2424,14.5158,24474.197291331,0
+BETZ.US,D,20221108,000000,14.655,14.8836,14.5804,14.7146,17102.669245132,0
+BETZ.US,D,20221109,000000,14.5058,14.5357,14.2374,14.2374,49262.205027526,0
+BETZ.US,D,20221110,000000,14.8836,15.2018,14.7642,15.1819,55208.510636631,0
+BETZ.US,D,20221111,000000,15.2515,15.6918,15.2416,15.6094,29501.199225415,0
+BETZ.US,D,20221114,000000,15.4503,15.6591,15.3112,15.5199,25865.222436356,0
+BETZ.US,D,20221115,000000,15.7884,15.9276,15.5995,15.679,22111.566730474,0
+BETZ.US,D,20221116,000000,15.6194,15.689,15.4851,15.5199,24070.870405463,0
+BETZ.US,D,20221117,000000,15.2217,15.4603,15.2068,15.3808,25495.087039849,0
+BETZ.US,D,20221118,000000,15.5796,15.688,15.3214,15.4205,14234.119922201,0
+BETZ.US,D,20221121,000000,15.2058,15.2714,15.0328,15.0924,18992.572533276,0
+BETZ.US,D,20221122,000000,15.0924,15.3609,15.0725,15.3609,12759.613152419,0
+BETZ.US,D,20221123,000000,15.3609,15.5082,15.3228,15.4603,18084.332688042,0
+BETZ.US,D,20221125,000000,15.4702,15.5334,15.4056,15.4876,8336.0928430752,0
+BETZ.US,D,20221128,000000,15.331,15.4404,15.172,15.2614,32702.669244661,0
+BETZ.US,D,20221129,000000,15.3012,15.4901,15.3012,15.3509,17225.377175495,0
+BETZ.US,D,20221130,000000,15.4802,15.7983,15.3574,15.7586,27385.996130701,0
+BETZ.US,D,20221201,000000,15.9077,16.0469,15.7983,15.9972,40050.05802587,0
+BETZ.US,D,20221202,000000,15.7387,16.0071,15.7387,15.9972,45720.77369301,0
+BETZ.US,D,20221205,000000,15.8679,15.9816,15.6294,15.6939,25664.061894776,0
+BETZ.US,D,20221206,000000,15.6989,15.6989,15.3509,15.3907,23295.396517672,0
+BETZ.US,D,20221207,000000,15.3808,15.4503,15.2715,15.3708,17534.158606821,0
+BETZ.US,D,20221208,000000,15.4006,15.6591,15.4006,15.5299,1079149.8645709,0
+BETZ.US,D,20221209,000000,15.4503,15.5995,15.4255,15.4503,32211.837523205,0
+BETZ.US,D,20221212,000000,15.4205,15.5398,15.3012,15.51,32309.400385872,0
+BETZ.US,D,20221213,000000,16.11,16.25,15.64,15.82,48919,0
+BETZ.US,D,20221214,000000,15.66,15.67,15.36,15.56,21708,0
+BETZ.US,D,20221215,000000,15.27,15.27,14.99,15.05,67330,0
+BETZ.US,D,20221216,000000,14.9,14.9553,14.69,14.77,127816,0
+BETZ.US,D,20221219,000000,14.75,14.75,14.27,14.34,77077,0
+BETZ.US,D,20221220,000000,14.2,14.42,14.2,14.26,59545,0
+BETZ.US,D,20221221,000000,14.37,14.54,14.35,14.37,52958,0
+BETZ.US,D,20221222,000000,14.24,14.24,13.86,14.05,38460,0
+BETZ.US,D,20221223,000000,14,14.13,13.98,14.12,23044,0
+BETZ.US,D,20221227,000000,14.1,14.12,13.93,13.95,54315,0
+BETZ.US,D,20221228,000000,14.02,14.28,13.82,13.91,58446,0
+BETZ.US,D,20221229,000000,14,14.3,14,14.28,65386,0
+BETZ.US,D,20221230,000000,14.11,14.35,14.05,14.31,61926,0
+BETZ.US,D,20230103,000000,14.47,14.6299,14.3,14.44,24683,0
+BETZ.US,D,20230104,000000,14.7,15.03,14.655,15.02,44340,0
+BETZ.US,D,20230105,000000,14.75,14.83,14.61,14.61,12569,0
+BETZ.US,D,20230106,000000,14.7,15.1,14.61,15.02,14239,0
+BETZ.US,D,20230109,000000,15.17,15.2899,15.1052,15.14,9272,0
+BETZ.US,D,20230110,000000,15.07,15.41,15.07,15.41,38497,0
+BETZ.US,D,20230111,000000,15.39,15.55,15.39,15.52,16744,0
+BETZ.US,D,20230112,000000,15.55,15.8,15.45,15.8,22621,0
+BETZ.US,D,20230113,000000,15.44,15.68,15.44,15.63,10730,0
+BETZ.US,D,20230117,000000,15.6,15.72,15.541,15.68,59220,0
+BETZ.US,D,20230118,000000,15.86,15.93,15.55,15.58,8341,0
+BETZ.US,D,20230119,000000,15.47,15.6123,15.45,15.54,17274,0
+BETZ.US,D,20230120,000000,15.52,15.745,15.485,15.72,16740,0
+BETZ.US,D,20230123,000000,15.82,16.09,15.82,16.09,16621,0
+BETZ.US,D,20230124,000000,15.99,16.3099,15.99,16.3,19782,0
+BETZ.US,D,20230125,000000,16.08,16.32,15.97,16.32,16349,0
+BETZ.US,D,20230126,000000,16.39,16.48,16.25,16.41,31706,0
+BETZ.US,D,20230127,000000,16.28,16.54,16.25,16.46,24600,0
+BETZ.US,D,20230130,000000,16.25,16.3144,16.06,16.06,24657,0
+BETZ.US,D,20230131,000000,16,16.2,15.92,16.2,19804,0
+BETZ.US,D,20230201,000000,16.31,16.6131,16.1601,16.59,39648,0
+BETZ.US,D,20230202,000000,16.81,16.9,16.6701,16.81,25481,0
+BETZ.US,D,20230203,000000,16.48,17,16.48,16.78,18721,0
+BETZ.US,D,20230206,000000,16.5,16.6105,16.38,16.47,26980,0
+BETZ.US,D,20230207,000000,16.46,16.75,16.315,16.75,20299,0
+BETZ.US,D,20230208,000000,16.7,16.758,16.55,16.59,17627,0
+BETZ.US,D,20230209,000000,16.74,16.815,16.26,16.29,23458,0
+BETZ.US,D,20230210,000000,16.08,16.1192,15.95,15.9816,13847,0
+BETZ.US,D,20230213,000000,16,16.24,16,16.19,27568,0
+BETZ.US,D,20230214,000000,16.1,16.435,16.1,16.42,14175,0
+BETZ.US,D,20230215,000000,16.27,16.66,16.27,16.66,30520,0
+BETZ.US,D,20230216,000000,16.5,16.7609,16.37,16.55,28840,0
+BETZ.US,D,20230217,000000,16.54,16.85,16.54,16.78,150814,0
+BETZ.US,D,20230221,000000,16.6,16.765,16.41,16.5,107186,0
+BETZ.US,D,20230222,000000,16.41,16.52,16.29,16.4,22157,0
+BETZ.US,D,20230223,000000,16.49,16.49,16.15,16.32,17494,0
+BETZ.US,D,20230224,000000,16.01,16.04,15.78,15.85,42400,0
+BETZ.US,D,20230227,000000,16.02,16.275,16.02,16.23,31291,0
+BETZ.US,D,20230228,000000,16.08,16.33,16.08,16.2,14293,0
+BETZ.US,D,20230301,000000,16.32,16.4137,16.266,16.37,14967,0
+BETZ.US,D,20230302,000000,16.16,16.33,16.1204,16.32,93553,0
+BETZ.US,D,20230303,000000,16.4,16.6172,16.36,16.58,22072,0
+BETZ.US,D,20230306,000000,16.56,16.7,16.48,16.495,69369,0
+BETZ.US,D,20230307,000000,16.51,16.585,16.31,16.31,14275,0
+BETZ.US,D,20230308,000000,16.32,16.45,16.22,16.31,9693,0
+BETZ.US,D,20230309,000000,16.33,16.39,15.935,15.99,24550,0
+BETZ.US,D,20230310,000000,15.96,15.96,15.49,15.64,42469,0
+BETZ.US,D,20230313,000000,15.33,15.4236,15.06,15.28,81571,0
+BETZ.US,D,20230314,000000,15.59,15.59,15.4,15.51,29338,0
+BETZ.US,D,20230315,000000,15.11,15.15,14.81,15.1,40567,0
+BETZ.US,D,20230316,000000,14.98,15.52,14.9,15.46,32074,0
+BETZ.US,D,20230317,000000,15.36,15.54,15.18,15.31,48996,0
+BETZ.US,D,20230320,000000,15.37,15.48,15.32,15.33,14765,0
+BETZ.US,D,20230321,000000,15.53,15.8099,15.53,15.7974,30398,0
+BETZ.US,D,20230322,000000,15.75,15.85,15.51,15.51,14468,0
+BETZ.US,D,20230323,000000,15.56,15.765,15.29,15.35,13903,0
+BETZ.US,D,20230324,000000,15.24,15.37,15.1491,15.34,9890,0
+BETZ.US,D,20230327,000000,15.43,15.61,15.3,15.48,23482,0
+BETZ.US,D,20230328,000000,15.39,15.46,15.3201,15.36,22058,0
+BETZ.US,D,20230329,000000,15.5,15.75,15.48,15.75,19081,0
+BETZ.US,D,20230330,000000,15.9,16.05,15.9,16.045,13122,0
+BETZ.US,D,20230331,000000,16.12,16.29,16.12,16.24,18260,0
+BETZ.US,D,20230403,000000,16.16,16.24,16.07,16.18,18125,0
+BETZ.US,D,20230404,000000,16.25,16.25,16.0461,16.19,14618,0
+BETZ.US,D,20230405,000000,16.09,16.09,15.8,15.85,10846,0
+BETZ.US,D,20230406,000000,15.88,16.06,15.7401,16.05,36809,0
+BETZ.US,D,20230410,000000,15.89,16.21,15.89,16.13,32022,0
+BETZ.US,D,20230411,000000,16.23,16.325,16.19,16.29,15118,0
+BETZ.US,D,20230412,000000,16.43,16.43,16.03,16.08,8015,0
+BETZ.US,D,20230413,000000,16.21,16.4,16.12,16.35,16946,0
+BETZ.US,D,20230414,000000,16.27,16.39,16.1,16.2,11999,0
+BETZ.US,D,20230417,000000,16.23,16.375,16.19,16.3193,20080,0
+BETZ.US,D,20230418,000000,16.5,16.68,16.5,16.68,19764,0
+BETZ.US,D,20230419,000000,16.54,16.75,16.51,16.6847,11587,0
+BETZ.US,D,20230420,000000,16.67,16.75,16.625,16.64,27552,0
+BETZ.US,D,20230421,000000,16.7,16.86,16.5801,16.86,24397,0
+BETZ.US,D,20230424,000000,16.82,16.89,16.64,16.69,18297,0
+BETZ.US,D,20230425,000000,16.62,16.64,16.34,16.39,13104,0
+BETZ.US,D,20230426,000000,16.58,16.62,16.3778,16.43,19751,0
+BETZ.US,D,20230427,000000,16.56,16.85,16.531,16.835,14081,0
+BETZ.US,D,20230428,000000,16.69,17.035,16.69,16.99,49599,0
+BETZ.US,D,20230501,000000,17.15,17.34,17.15,17.27,20557,0
+BETZ.US,D,20230502,000000,17.2,17.2,16.91,17.12,18950,0
+BETZ.US,D,20230503,000000,17.18,17.23,17,17.04,7806,0
+BETZ.US,D,20230504,000000,16.95,16.95,16.511,16.73,18217,0
+BETZ.US,D,20230505,000000,17.04,17.3,16.86,17.24,52791,0
+BETZ.US,D,20230508,000000,17.24,17.3,17.06,17.23,66994,0
+BETZ.US,D,20230509,000000,17.08,17.37,17.08,17.2872,21500,0
+BETZ.US,D,20230510,000000,17.44,17.44,17.1,17.2652,21669,0
+BETZ.US,D,20230511,000000,17.22,17.25,17.1501,17.18,19575,0
+BETZ.US,D,20230512,000000,17.17,17.17,16.9212,16.971,24047,0
+BETZ.US,D,20230515,000000,17.24,17.305,17.13,17.25,16399,0
+BETZ.US,D,20230516,000000,17.14,17.14,16.88,16.93,39115,0
+BETZ.US,D,20230517,000000,16.94,17.28,16.89,17.18,28689,0
+BETZ.US,D,20230518,000000,17.06,17.27,17.01,17.27,51095,0
+BETZ.US,D,20230519,000000,17.31,17.45,17.22,17.2653,23057,0
+BETZ.US,D,20230522,000000,17.27,17.57,17.24,17.42,22354,0
+BETZ.US,D,20230523,000000,17.35,17.37,17.02,17.02,13143,0
+BETZ.US,D,20230524,000000,16.78,16.8487,16.575,16.78,45922,0
+BETZ.US,D,20230525,000000,16.79,16.86,16.5462,16.68,14950,0
+BETZ.US,D,20230526,000000,16.69,16.81,16.68,16.785,16102,0
+BETZ.US,D,20230530,000000,16.74,16.75,16.46,16.4955,21769,0
+BETZ.US,D,20230531,000000,16.41,16.4749,16.26,16.4749,11893,0
+BETZ.US,D,20230601,000000,16.49,16.8,16.3601,16.68,23604,0
+BETZ.US,D,20230602,000000,16.92,17.17,16.9,17.16,35612,0
+BETZ.US,D,20230605,000000,17.02,17.07,16.91,17.0151,8263,0
+BETZ.US,D,20230606,000000,16.95,17.27,16.95,17.2234,18925,0
+BETZ.US,D,20230607,000000,17.27,17.41,17.07,17.1523,20184,0
+BETZ.US,D,20230608,000000,17.15,17.3466,17.15,17.3451,13358,0
+BETZ.US,D,20230609,000000,17.33,17.39,17.2101,17.22,16319,0
+BETZ.US,D,20230612,000000,17.28,17.49,17.28,17.46,18110,0
+BETZ.US,D,20230613,000000,17.57,17.73,17.52,17.635,28093,0
+BETZ.US,D,20230614,000000,17.63,17.63,17.28,17.3951,17991,0
+BETZ.US,D,20230615,000000,17.38,17.52,17.38,17.499,9171,0
+BETZ.US,D,20230616,000000,17.59,17.59,17.391,17.4,54247,0
+BETZ.US,D,20230620,000000,17.27,17.4218,17.23,17.4158,25184,0
+BETZ.US,D,20230621,000000,17.36,17.4563,17.25,17.388,1072204,0
+BETZ.US,D,20230622,000000,17.17,17.27,17.1601,17.2015,10330,0
+BETZ.US,D,20230623,000000,16.92,16.98,16.8519,16.91,25660,0
+BETZ.US,D,20230626,000000,16.83,17,16.791,16.9279,12572,0
+BETZ.US,D,20230627,000000,16.99,17.16,16.8604,17.1147,18656,0
+BETZ.US,D,20230628,000000,17.05,17.19,17.05,17.0553,6991,0
+BETZ.US,D,20230629,000000,17.06,17.21,17.06,17.19,8761,0
+BETZ.US,D,20230630,000000,17.41,17.59,17.3237,17.5012,41744,0
+BETZ.US,D,20230703,000000,17.43,17.54,17.36,17.5008,12984,0
+BETZ.US,D,20230705,000000,17.41,17.43,17.19,17.2,19735,0
+BETZ.US,D,20230706,000000,16.96,17.0281,16.75,16.9988,12164,0
+BETZ.US,D,20230707,000000,17.08,17.5,17.08,17.411,18542,0
+BETZ.US,D,20230710,000000,17.34,17.7989,17.34,17.7989,17725,0
+BETZ.US,D,20230711,000000,17.89,18.14,17.89,18.14,33038,0
+BETZ.US,D,20230712,000000,18.4,18.55,18.32,18.5,40646,0
+BETZ.US,D,20230713,000000,18.69,18.88,18.69,18.835,32340,0
+BETZ.US,D,20230714,000000,18.77,18.91,18.4788,18.5071,11061,0
+BETZ.US,D,20230717,000000,18.42,18.5799,18.35,18.5257,19001,0
+BETZ.US,D,20230718,000000,18.49,18.769,18.49,18.73,19181,0
+BETZ.US,D,20230719,000000,18.72,18.82,18.6089,18.7225,12716,0
+BETZ.US,D,20230720,000000,18.59,18.62,18.45,18.4827,10083,0
+BETZ.US,D,20230721,000000,18.55,18.57,18.4401,18.535,19975,0
+BETZ.US,D,20230724,000000,18.53,18.555,18.45,18.48,22203,0
+BETZ.US,D,20230725,000000,18.45,18.631,18.45,18.544,12853,0
+BETZ.US,D,20230726,000000,18.51,18.8,18.51,18.8,16520,0
+BETZ.US,D,20230727,000000,18.87,18.95,18.31,18.355,33141,0
+BETZ.US,D,20230728,000000,18.46,18.61,18.415,18.477,8591,0
+BETZ.US,D,20230731,000000,18.51,18.62,18.5,18.58,30701,0
+BETZ.US,D,20230801,000000,18.4,18.44,18.2948,18.37,15134,0
+BETZ.US,D,20230802,000000,18.05,18.05,17.8401,17.86,13364,0
+BETZ.US,D,20230803,000000,17.86,17.95,17.83,17.95,9699,0
+BETZ.US,D,20230804,000000,18.3,18.348,18.0206,18.05,39153,0
+BETZ.US,D,20230807,000000,18.26,18.295,18.09,18.205,14293,0
+BETZ.US,D,20230808,000000,17.92,18.09,17.89,18.0601,8797,0
+BETZ.US,D,20230809,000000,18.09,18.1,17.82,17.8656,9774,0
+BETZ.US,D,20230810,000000,18.01,18.03,17.7802,17.8054,16156,0
+BETZ.US,D,20230811,000000,17.65,17.72,17.53,17.59,18703,0
+BETZ.US,D,20230814,000000,17.47,17.62,17.36,17.62,13315,0
+BETZ.US,D,20230815,000000,17.48,17.51,17.38,17.3805,10349,0
+BETZ.US,D,20230816,000000,17.3,17.3054,17.1233,17.1233,16380,0
+BETZ.US,D,20230817,000000,17.13,17.1855,16.92,16.9416,24837,0
+BETZ.US,D,20230818,000000,16.71,17.031,16.71,16.9538,17787,0
+BETZ.US,D,20230821,000000,16.97,16.97,16.8401,16.96,13355,0
+BETZ.US,D,20230822,000000,16.99,17.02,16.8903,16.93,8059,0
+BETZ.US,D,20230823,000000,16.97,17.2399,16.97,17.2,37252,0
+BETZ.US,D,20230824,000000,17.14,17.15,16.9688,16.9688,5776,0
+BETZ.US,D,20230825,000000,16.98,17.0783,16.94,17.0201,6438,0
+BETZ.US,D,20230828,000000,17.13,17.275,17.13,17.24,8900,0
+BETZ.US,D,20230829,000000,17.21,17.518,17.21,17.49,15531,0
+BETZ.US,D,20230830,000000,17.45,17.5439,17.41,17.5051,11371,0
+BETZ.US,D,20230831,000000,17.55,17.64,17.5001,17.539,8613,0
+BETZ.US,D,20230901,000000,17.64,17.64,17.5091,17.52,10289,0
+BETZ.US,D,20230905,000000,17.52,17.52,17.3,17.335,26837,0
+BETZ.US,D,20230906,000000,17.28,17.28,17.16,17.2406,3908,0
+BETZ.US,D,20230907,000000,17.11,17.1899,17.035,17.18,10963,0
+BETZ.US,D,20230908,000000,17.23,17.43,17.23,17.305,12150,0
+BETZ.US,D,20230911,000000,17.43,17.43,17.2456,17.31,9596,0
+BETZ.US,D,20230912,000000,17.19,17.29,17.135,17.135,8784,0
+BETZ.US,D,20230913,000000,17.05,17.11,16.96,16.97,17099,0
+BETZ.US,D,20230914,000000,17.12,17.255,17.05,17.255,10394,0
+BETZ.US,D,20230915,000000,17.21,17.29,17.125,17.1401,7917,0
+BETZ.US,D,20230918,000000,17.04,17.11,17.01,17.03,14896,0
+BETZ.US,D,20230919,000000,17.01,17.01,16.786,16.8,5975,0
+BETZ.US,D,20230920,000000,16.94,17.01,16.7,16.7516,18839,0
+BETZ.US,D,20230921,000000,16.53,16.53,16.3424,16.3439,11965,0
+BETZ.US,D,20230922,000000,16.39,16.39,16.185,16.1902,4913,0
+BETZ.US,D,20230925,000000,15.9,16.05,15.61,15.901,76411,0
+BETZ.US,D,20230926,000000,15.88,16,15.8605,15.8652,12134,0
+BETZ.US,D,20230927,000000,15.95,16,15.81,15.9285,7391,0
+BETZ.US,D,20230928,000000,15.79,15.969,15.7501,15.9003,10075,0
+BETZ.US,D,20230929,000000,16.01,16.07,15.84,15.865,36929,0
+BETZ.US,D,20231002,000000,15.68,15.76,15.54,15.5814,28455,0
+BETZ.US,D,20231003,000000,15.48,15.55,15.27,15.3262,22337,0
+BETZ.US,D,20231004,000000,15.27,15.35,15.1619,15.254,16684,0
+BETZ.US,D,20231005,000000,15.3,15.355,15.12,15.29,16532,0
+BETZ.US,D,20231006,000000,15.11,15.6,15.11,15.58,16127,0
+BETZ.US,D,20231009,000000,15.3,15.465,15.18,15.398,30161,0
+BETZ.US,D,20231010,000000,15.6,15.97,15.6,15.835,41148,0
+BETZ.US,D,20231011,000000,15.8998,15.8998,15.641,15.7718,21739,0
+BETZ.US,D,20231012,000000,15.68,15.69,15.3,15.36,42139,0
+BETZ.US,D,20231013,000000,15.24,15.297,15,15.012,25692,0
+BETZ.US,D,20231016,000000,15.1,15.34,15.1,15.28,18593,0
+BETZ.US,D,20231017,000000,15.11,15.455,15.11,15.37,30442,0
+BETZ.US,D,20231018,000000,15.15,15.17,14.8842,14.8842,20024,0
+BETZ.US,D,20231019,000000,14.83,14.9,14.61,14.6849,22305,0
+BETZ.US,D,20231020,000000,14.63,14.7,14.56,14.611,11669,0
+BETZ.US,D,20231023,000000,14.51,14.9,14.51,14.76,16968,0
+BETZ.US,D,20231024,000000,14.83,15.08,14.83,14.995,17252,0
+BETZ.US,D,20231025,000000,14.86,14.86,14.4382,14.4382,16667,0
+BETZ.US,D,20231026,000000,14.35,14.405,14.187,14.28,32178,0
+BETZ.US,D,20231027,000000,14.4,14.44,14.2514,14.31,9442,0
+BETZ.US,D,20231030,000000,14.48,14.6233,14.45,14.5982,37858,0
+BETZ.US,D,20231031,000000,14.68,14.77,14.63,14.73,27494,0
+BETZ.US,D,20231101,000000,14.74,14.74,14.57,14.68,6718,0
+BETZ.US,D,20231102,000000,14.96,15.15,14.8701,15.1403,14549,0
+BETZ.US,D,20231103,000000,15.49,15.9799,15.48,15.92,38511,0
+BETZ.US,D,20231106,000000,15.89,15.89,15.75,15.855,18707,0
+BETZ.US,D,20231107,000000,15.78,15.95,15.77,15.89,10710,0
+BETZ.US,D,20231108,000000,15.99,16.04,15.911,16.0133,10477,0
+BETZ.US,D,20231109,000000,15.86,15.92,15.57,15.57,273613,0
+BETZ.US,D,20231110,000000,15.58,15.77,15.53,15.77,253939,0
+BETZ.US,D,20231113,000000,15.67,15.88,15.64,15.8001,21516,0
+BETZ.US,D,20231114,000000,16.04,16.5401,16.04,16.5198,47527,0
+BETZ.US,D,20231115,000000,16.53,16.6299,16.271,16.35,16904,0
+BETZ.US,D,20231116,000000,16.08,16.198,15.99,16.1119,9104,0
+BETZ.US,D,20231117,000000,16.18,16.45,16.18,16.31,7075,0
+BETZ.US,D,20231120,000000,16.39,16.67,16.3,16.55,32864,0
+BETZ.US,D,20231121,000000,16.5,16.5,16.29,16.3145,10316,0
+BETZ.US,D,20231122,000000,16.39,16.53,16.38,16.4878,9042,0
+BETZ.US,D,20231124,000000,16.44,16.5925,16.44,16.5603,2336,0
+BETZ.US,D,20231127,000000,16.41,16.51,16.4001,16.4222,14099,0
+BETZ.US,D,20231128,000000,16.34,16.41,16.268,16.3735,9955,0
+BETZ.US,D,20231129,000000,16.3,16.425,16.26,16.27,23416,0
+BETZ.US,D,20231130,000000,16.15,16.15,16.0701,16.13,12855,0
+BETZ.US,D,20231201,000000,16.03,16.45,16.0254,16.4115,26279,0
+BETZ.US,D,20231204,000000,16.25,16.41,16.17,16.23,11292,0
+BETZ.US,D,20231205,000000,16.12,16.13,16,16.01,13470,0
+BETZ.US,D,20231206,000000,16.15,16.31,16.03,16.17,176031,0
+BETZ.US,D,20231207,000000,16.1,16.105,15.93,15.97,637477,0
+BETZ.US,D,20231208,000000,16.08,16.26,16.075,16.19,14076,0
+BETZ.US,D,20231211,000000,16.15,16.3931,16.15,16.33,24156,0
+BETZ.US,D,20231212,000000,16.35,16.4,16.2609,16.365,19065,0
+BETZ.US,D,20231213,000000,16.4,16.83,16.2688,16.74,25559,0
+BETZ.US,D,20231214,000000,16.96,17.24,16.86,16.95,32683,0
+BETZ.US,D,20231215,000000,16.94,17.07,16.7734,16.83,18052,0
+BETZ.US,D,20231218,000000,17.05,17.19,16.89,17.02,28328,0
+BETZ.US,D,20231219,000000,17.2,17.52,17.2,17.52,34444,0
+BETZ.US,D,20231220,000000,17.52,17.5899,17.15,17.15,33616,0
+BETZ.US,D,20231221,000000,17.25,17.3095,17.161,17.28,11577,0
+BETZ.US,D,20231222,000000,17.28,17.45,17.25,17.29,24214,0
+BETZ.US,D,20231226,000000,17.29,17.45,17.13,17.45,29295,0
+BETZ.US,D,20231227,000000,17.4,17.56,17.33,17.51,43198,0
+BETZ.US,D,20231228,000000,17.41,17.56,17.41,17.46,23373,0
+BETZ.US,D,20231229,000000,17.42,17.49,17.32,17.34,56224,0
+BETZ.US,D,20240102,000000,17.25,17.25,17.03,17.06,11819,0
+BETZ.US,D,20240103,000000,16.87,16.87,16.67,16.67,25220,0
+BETZ.US,D,20240104,000000,16.6,16.71,16.57,16.61,7615,0
+BETZ.US,D,20240105,000000,16.48,16.73,16.44,16.58,18024,0
+BETZ.US,D,20240108,000000,16.54,16.85,16.53,16.82,15643,0
+BETZ.US,D,20240109,000000,16.63,16.73,16.6,16.6,6674,0
+BETZ.US,D,20240110,000000,16.68,16.68,16.5,16.5478,16235,0
+BETZ.US,D,20240111,000000,16.48,16.5,16.2201,16.43,17281,0
+BETZ.US,D,20240112,000000,16.51,16.59,16.2508,16.32,13040,0
+BETZ.US,D,20240116,000000,16.2,16.3999,16.17,16.35,30124,0
+BETZ.US,D,20240117,000000,16.12,16.34,16.12,16.29,13432,0
+BETZ.US,D,20240118,000000,16.81,17.16,16.81,17.16,21519,0
+BETZ.US,D,20240119,000000,17.14,17.17,16.97,17.13,19758,0
+BETZ.US,D,20240122,000000,17.38,17.67,17.38,17.451,29482,0
+BETZ.US,D,20240123,000000,17.48,17.6,17.4601,17.59,27939,0
+BETZ.US,D,20240124,000000,17.73,17.79,17.47,17.56,24477,0
+BETZ.US,D,20240125,000000,17.61,17.71,17.5401,17.61,23118,0
+BETZ.US,D,20240126,000000,17.63,17.75,17.62,17.66,17050,0
+BETZ.US,D,20240129,000000,17.61,17.9,17.59,17.9,21029,0
+BETZ.US,D,20240130,000000,17.92,17.92,17.6851,17.76,12400,0
+BETZ.US,D,20240131,000000,17.74,17.8793,17.66,17.66,11749,0
+BETZ.US,D,20240201,000000,17.81,18.09,17.76,18.06,16263,0
+BETZ.US,D,20240202,000000,18,18.03,17.83,17.97,17354,0
+BETZ.US,D,20240205,000000,17.92,17.95,17.75,17.86,23395,0
+BETZ.US,D,20240206,000000,17.82,18,17.82,17.9737,12339,0
+BETZ.US,D,20240207,000000,17.97,18.05,17.82,17.99,23357,0
+BETZ.US,D,20240208,000000,18.06,18.25,18.06,18.22,21404,0
+BETZ.US,D,20240209,000000,18.32,18.53,18.31,18.5,40130,0
+BETZ.US,D,20240212,000000,18.5,18.502,18.4038,18.465,36787,0
+BETZ.US,D,20240213,000000,18.14,18.14,17.82,17.92,28403,0
+BETZ.US,D,20240214,000000,17.97,18.1,17.7901,18.09,24289,0
+BETZ.US,D,20240215,000000,18.13,18.13,17.912,18.07,40753,0
+BETZ.US,D,20240216,000000,18.01,18.0633,17.895,17.93,15579,0
+BETZ.US,D,20240220,000000,17.95,17.95,17.631,17.64,30128,0
+BETZ.US,D,20240221,000000,17.53,17.54,17.41,17.47,34746,0
+BETZ.US,D,20240222,000000,17.58,17.62,17.4718,17.62,15995,0
+BETZ.US,D,20240223,000000,17.64,17.75,17.6235,17.64,23233,0
+BETZ.US,D,20240226,000000,17.63,17.705,17.6014,17.6329,16004,0
+BETZ.US,D,20240227,000000,17.65,17.88,17.65,17.78,16335,0
+BETZ.US,D,20240228,000000,17.63,17.82,17.63,17.7612,17148,0
+BETZ.US,D,20240229,000000,17.87,18,17.79,17.9752,16327,0
+BETZ.US,D,20240301,000000,17.97,17.9713,17.81,17.9713,20259,0
+BETZ.US,D,20240304,000000,17.78,17.97,17.7,17.77,22107,0
+BETZ.US,D,20240305,000000,17.67,17.67,17.46,17.504,21579,0
+BETZ.US,D,20240306,000000,17.6,17.7,17.5844,17.6352,12809,0
+BETZ.US,D,20240307,000000,17.73,17.83,17.7001,17.7903,20541,0
+BETZ.US,D,20240308,000000,17.8,17.93,17.5401,17.5989,15796,0
+BETZ.US,D,20240311,000000,17.46,17.67,17.45,17.6151,13411,0
+BETZ.US,D,20240312,000000,17.68,17.855,17.6635,17.8329,15743,0
+BETZ.US,D,20240313,000000,17.83,18.02,17.83,17.86,20546,0
+BETZ.US,D,20240314,000000,17.83,17.83,17.63,17.72,7754,0
+BETZ.US,D,20240315,000000,17.6,17.74,17.6,17.6115,9935,0
+BETZ.US,D,20240318,000000,17.62,17.7099,17.5468,17.635,9428,0
+BETZ.US,D,20240319,000000,17.57,17.72,17.54,17.66,13251,0
+BETZ.US,D,20240320,000000,17.63,18.09,17.63,18.08,28754,0
+BETZ.US,D,20240321,000000,18.14,18.2,18.0801,18.1315,14429,0
+BETZ.US,D,20240322,000000,18.09,18.09,17.83,17.8517,11264,0
+BETZ.US,D,20240325,000000,17.77,17.91,17.77,17.85,13970,0
+BETZ.US,D,20240326,000000,17.97,18.1476,17.97,18.0515,21580,0
+BETZ.US,D,20240327,000000,18.04,18.045,17.75,17.82,18348,0
+BETZ.US,D,20240328,000000,17.86,17.98,17.84,17.8517,18777,0
+BETZ.US,D,20240401,000000,17.8,17.86,17.7201,17.76,26218,0
+BETZ.US,D,20240402,000000,17.62,17.62,17.38,17.5,15466,0
+BETZ.US,D,20240403,000000,17.41,17.79,17.41,17.7349,8851,0
+BETZ.US,D,20240404,000000,17.9,18,17.57,17.62,12489,0
+BETZ.US,D,20240405,000000,17.58,17.88,17.58,17.8708,9184,0
+BETZ.US,D,20240408,000000,17.9,18,17.79,17.79,18689,0
+BETZ.US,D,20240409,000000,17.92,17.93,17.78,17.9093,18739,0
+BETZ.US,D,20240410,000000,17.65,17.681,17.45,17.4963,15015,0
+BETZ.US,D,20240411,000000,17.55,17.595,17.34,17.5676,13064,0
+BETZ.US,D,20240412,000000,17.35,17.35,17.072,17.09,9221,0
+BETZ.US,D,20240415,000000,17.25,17.2898,16.91,16.9637,44855,0
+BETZ.US,D,20240416,000000,16.89,16.985,16.8,16.9465,9028,0
+BETZ.US,D,20240417,000000,17.05,17.09,16.77,16.7706,22911,0
+BETZ.US,D,20240418,000000,16.76,16.77,16.57,16.63,12832,0
+BETZ.US,D,20240419,000000,16.56,16.69,16.51,16.565,7957,0
+BETZ.US,D,20240422,000000,16.7,16.81,16.59,16.69,17894,0
+BETZ.US,D,20240423,000000,16.81,17.03,16.75,16.95,13174,0
+BETZ.US,D,20240424,000000,16.94,16.94,16.73,16.8186,34275,0
+BETZ.US,D,20240425,000000,16.58,16.77,16.58,16.7433,6874,0
+BETZ.US,D,20240426,000000,16.9,16.92,16.79,16.8,6630,0
+BETZ.US,D,20240429,000000,16.98,17.1299,16.9604,17.1014,15055,0
+BETZ.US,D,20240430,000000,17.05,17.05,16.8383,16.8383,8998,0
+BETZ.US,D,20240501,000000,16.69,17.06,16.67,16.81,18372,0
+BETZ.US,D,20240502,000000,17.03,17.12,16.87,17.06,7809,0
+BETZ.US,D,20240503,000000,17.41,17.43,17.17,17.17,9003,0
+BETZ.US,D,20240506,000000,17.28,17.43,17.28,17.4208,11721,0
+BETZ.US,D,20240507,000000,17.44,17.65,17.44,17.5061,7598,0
+BETZ.US,D,20240508,000000,17.33,17.4119,17.33,17.3425,14156,0
+BETZ.US,D,20240509,000000,17.32,17.53,17.32,17.5276,7921,0
+BETZ.US,D,20240510,000000,17.51,17.59,17.3672,17.391,9174,0
+BETZ.US,D,20240513,000000,17.49,17.49,17.2901,17.345,7505,0
+BETZ.US,D,20240514,000000,17.32,17.47,17.32,17.47,14886,0
+BETZ.US,D,20240515,000000,17.6,17.79,17.568,17.7839,17204,0
+BETZ.US,D,20240516,000000,17.74,17.79,17.6003,17.6003,8827,0
+BETZ.US,D,20240517,000000,17.49,17.54,17.45,17.46,10230,0
+BETZ.US,D,20240520,000000,17.5,17.66,17.5,17.6535,8153,0
+BETZ.US,D,20240521,000000,17.6,17.6334,17.58,17.58,7071,0
+BETZ.US,D,20240522,000000,17.5,17.5,17.2601,17.27,16236,0
+BETZ.US,D,20240523,000000,17.35,17.38,16.886,16.9678,16112,0
+BETZ.US,D,20240524,000000,17.04,17.195,17.04,17.1409,45083,0
+BETZ.US,D,20240528,000000,17.1,17.1,16.6629,16.7475,70976,0
+BETZ.US,D,20240529,000000,16.5,16.51,16.36,16.36,11700,0
+BETZ.US,D,20240530,000000,16.51,16.6,16.44,16.471,45034,0
+BETZ.US,D,20240531,000000,16.59,16.75,16.53,16.7483,48109,0
+BETZ.US,D,20240603,000000,16.91,16.91,16.6801,16.87,35157,0
+BETZ.US,D,20240604,000000,16.76,16.8401,16.72,16.8,12604,0
+BETZ.US,D,20240605,000000,16.84,16.96,16.809,16.96,18924,0
+BETZ.US,D,20240606,000000,16.95,17.1,16.89,17.1,34264,0
+BETZ.US,D,20240607,000000,16.91,16.97,16.8,16.81,10775,0
+BETZ.US,D,20240610,000000,16.76,16.88,16.69,16.86,43749,0
+BETZ.US,D,20240611,000000,16.73,16.85,16.7,16.8,10165,0
+BETZ.US,D,20240612,000000,17.05,17.13,16.82,16.9035,27677,0
+BETZ.US,D,20240613,000000,16.88,16.88,16.73,16.7601,11870,0
+BETZ.US,D,20240614,000000,16.57,16.58,16.39,16.5185,11772,0
+BETZ.US,D,20240617,000000,16.55,17.0045,16.55,17.0045,40564,0
+BETZ.US,D,20240618,000000,16.94,17.0122,16.9,16.992,15599,0
+BETZ.US,D,20240620,000000,17.01,17.24,17.01,17.2,40432,0
+BETZ.US,D,20240621,000000,17.03,17.13,17.03,17.13,15522,0
+BETZ.US,D,20240624,000000,17.14,17.2452,17.07,17.07,30704,0
+BETZ.US,D,20240625,000000,17.02,17.02,16.89,16.89,15407,0
+BETZ.US,D,20240626,000000,16.74,16.8502,16.74,16.8502,6373,0
+BETZ.US,D,20240627,000000,16.87,16.985,16.87,16.95,17412,0
+BETZ.US,D,20240628,000000,17,17.09,16.993,17.0508,6327,0
+BETZ.US,D,20240701,000000,17.18,17.18,16.92,16.95,11986,0
+BETZ.US,D,20240702,000000,16.92,17.0273,16.88,16.92,12522,0
+BETZ.US,D,20240703,000000,17.04,17.28,17.04,17.19,10786,0
+BETZ.US,D,20240705,000000,17.31,17.34,17.22,17.26,19585,0
+BETZ.US,D,20240708,000000,17.29,17.41,17.283,17.29,27187,0
+BETZ.US,D,20240709,000000,17.32,17.36,17.27,17.32,18738,0
+BETZ.US,D,20240710,000000,17.45,17.4685,17.34,17.39,19069,0
+BETZ.US,D,20240711,000000,17.51,17.74,17.48,17.72,17599,0
+BETZ.US,D,20240712,000000,17.78,17.99,17.78,17.95,17347,0
+BETZ.US,D,20240715,000000,17.94,18.05,17.88,18.039,17215,0
+BETZ.US,D,20240716,000000,18.04,18.23,18.04,18.16,14128,0
+BETZ.US,D,20240717,000000,17.98,18.13,17.95,17.95,9896,0
+BETZ.US,D,20240718,000000,17.95,17.99,17.57,17.57,8520,0
+BETZ.US,D,20240719,000000,17.43,17.49,17.36,17.42,14894,0
+BETZ.US,D,20240722,000000,17.44,17.49,17.323,17.44,12009,0
+BETZ.US,D,20240723,000000,17.45,17.6,17.43,17.58,14863,0
+BETZ.US,D,20240724,000000,17.48,17.53,17.15,17.17,26272,0
+BETZ.US,D,20240725,000000,17.2167,17.42,17.13,17.22,13254,0
+BETZ.US,D,20240726,000000,17.45,17.65,17.45,17.59,11593,0
+BETZ.US,D,20240729,000000,17.42,17.54,17.3601,17.48,8756,0
+BETZ.US,D,20240730,000000,17.54,17.54,17.2801,17.36,6688,0
+BETZ.US,D,20240731,000000,17.62,17.8099,17.48,17.64,11408,0
+BETZ.US,D,20240801,000000,17.7,17.74,17.17,17.21,12339,0
+BETZ.US,D,20240802,000000,16.99,16.99,16.57,16.75,21934,0
+BETZ.US,D,20240805,000000,15.89,16.39,15.83,16.16,23150,0
+BETZ.US,D,20240806,000000,16.18,16.5346,16.16,16.39,7917,0
+BETZ.US,D,20240807,000000,16.63,16.63,16.28,16.28,11648,0
+BETZ.US,D,20240808,000000,16.54,16.7,16.49,16.69,26454,0
+BETZ.US,D,20240809,000000,16.68,16.695,16.59,16.63,14029,0
+BETZ.US,D,20240812,000000,16.67,16.77,16.63,16.66,9688,0
+BETZ.US,D,20240813,000000,16.72,16.91,16.7117,16.9,9832,0
+BETZ.US,D,20240814,000000,17.37,17.5,17.1518,17.21,17873,0
+BETZ.US,D,20240815,000000,17.43,17.56,17.43,17.49,23705,0
+BETZ.US,D,20240816,000000,17.61,17.7484,17.59,17.705,10031,0
+BETZ.US,D,20240819,000000,17.77,17.93,17.77,17.93,11540,0
+BETZ.US,D,20240820,000000,17.91,17.98,17.86,17.9,27392,0
+BETZ.US,D,20240821,000000,17.96,18.13,17.96,18.05,16606,0
+BETZ.US,D,20240822,000000,18.21,18.21,17.95,17.95,13853,0
+BETZ.US,D,20240823,000000,18.05,18.2753,18.02,18.21,10986,0
+BETZ.US,D,20240826,000000,18.22,18.287,18.04,18.04,14460,0
+BETZ.US,D,20240827,000000,18.07,18.155,18.02,18.1461,8967,0
+BETZ.US,D,20240828,000000,17.96,18.0022,17.7276,17.82,8279,0
+BETZ.US,D,20240829,000000,17.89,17.9595,17.83,17.83,5808,0
+BETZ.US,D,20240830,000000,17.94,17.97,17.8495,17.94,8292,0
+BETZ.US,D,20240903,000000,17.81,17.82,17.56,17.56,12807,0
+BETZ.US,D,20240904,000000,17.54,17.84,17.54,17.78,13419,0
+BETZ.US,D,20240905,000000,17.83,17.88,17.77,17.88,5276,0
+BETZ.US,D,20240906,000000,17.89,17.89,17.5212,17.54,24146,0
+BETZ.US,D,20240909,000000,17.81,17.965,17.7883,17.8806,8147,0
+BETZ.US,D,20240910,000000,17.85,17.88,17.7,17.8573,3801,0
+BETZ.US,D,20240911,000000,17.91,18.14,17.77,18.14,6213,0
+BETZ.US,D,20240912,000000,18.19,18.29,18.089,18.29,17038,0
+BETZ.US,D,20240913,000000,18.39,18.57,18.39,18.42,15641,0
+BETZ.US,D,20240916,000000,18.64,18.75,18.62,18.75,5950,0
+BETZ.US,D,20240917,000000,18.73,18.81,18.6443,18.7488,12720,0
+BETZ.US,D,20240918,000000,18.88,19.02,18.76,18.81,13497,0
+BETZ.US,D,20240919,000000,19.09,19.09,18.92,18.98,12435,0
+BETZ.US,D,20240920,000000,18.93,18.93,18.76,18.9054,12890,0
+BETZ.US,D,20240923,000000,18.97,19,18.86,18.9,66825,0
+BETZ.US,D,20240924,000000,18.87,18.9,18.81,18.8153,14115,0
+BETZ.US,D,20240925,000000,19.05,19.1933,19.03,19.09,21985,0
+BETZ.US,D,20240926,000000,19.36,19.36,19.2219,19.25,12024,0
+BETZ.US,D,20240927,000000,19.35,19.35,19.15,19.16,7075,0
+BETZ.US,D,20240930,000000,19.0875,19.13,18.94,18.95,9099,0
+BETZ.US,D,20241001,000000,18.98,18.98,18.68,18.7795,6461,0
+BETZ.US,D,20241002,000000,18.63,18.73,18.63,18.64,13902,0
+BETZ.US,D,20241003,000000,18.47,18.6,18.47,18.56,12277,0
+BETZ.US,D,20241004,000000,18.77,18.91,18.72,18.91,4533,0
+BETZ.US,D,20241007,000000,18.82,18.8399,18.64,18.69,10468,0
+BETZ.US,D,20241008,000000,18.75,18.79,18.7208,18.7699,5803,0
+BETZ.US,D,20241009,000000,18.65,18.7703,18.61,18.755,8636,0
+BETZ.US,D,20241010,000000,18.68,18.77,18.61,18.7695,7828,0
+BETZ.US,D,20241011,000000,18.79,19.0395,18.73,18.73,93092,0
+BETZ.US,D,20241014,000000,18.64,18.68,18.5601,18.63,8531,0
+BETZ.US,D,20241015,000000,18.63,18.63,18.43,18.43,18355,0
+BETZ.US,D,20241016,000000,18.55,18.6,18.53,18.5647,9832,0
+BETZ.US,D,20241017,000000,18.78,18.78,18.59,18.728,21923,0
+BETZ.US,D,20241018,000000,18.8,18.8,18.7351,18.75,8812,0
+BETZ.US,D,20241021,000000,18.59,18.59,18.3501,18.43,13583,0
+BETZ.US,D,20241022,000000,18.27,18.4759,18.27,18.4759,7333,0
+BETZ.US,D,20241023,000000,18.38,18.455,18.26,18.26,6278,0
+BETZ.US,D,20241024,000000,18.63,18.7,18.58,18.67,5050,0
+BETZ.US,D,20241025,000000,18.6,18.6,18.3701,18.44,14648,0
+BETZ.US,D,20241028,000000,18.54,18.605,18.52,18.57,9657,0
+BETZ.US,D,20241029,000000,18.51,18.6104,18.46,18.6104,6022,0
+BETZ.US,D,20241030,000000,18.78,18.84,18.71,18.7116,7291,0
+BETZ.US,D,20241031,000000,18.77,18.77,18.44,18.4641,2625,0
+BETZ.US,D,20241101,000000,18.53,18.58,18.3653,18.37,8345,0
+BETZ.US,D,20241104,000000,18.38,18.527,18.29,18.29,15362,0
+BETZ.US,D,20241105,000000,18.3,18.34,18.2,18.33,24070,0
+BETZ.US,D,20241106,000000,18.6,18.8,18.6,18.7696,19148,0
+BETZ.US,D,20241107,000000,18.86,19.2495,18.86,19.2043,22525,0
+BETZ.US,D,20241108,000000,19.08,19.4,19.08,19.37,23590,0
+BETZ.US,D,20241111,000000,19.4737,19.67,19.4101,19.63,22884,0
+BETZ.US,D,20241112,000000,19.5,19.645,19.48,19.57,14463,0
+BETZ.US,D,20241113,000000,19.82,19.87,19.65,19.7514,21607,0
+BETZ.US,D,20241114,000000,19.75,19.895,19.7,19.72,11369,0
+BETZ.US,D,20241115,000000,19.58,19.65,19.3801,19.51,18877,0
+BETZ.US,D,20241118,000000,19.51,19.8,19.51,19.8,9416,0
+BETZ.US,D,20241119,000000,19.56,19.82,19.56,19.8,8710,0
+BETZ.US,D,20241120,000000,19.81,19.81,19.65,19.8098,11103,0
+BETZ.US,D,20241121,000000,19.785,20.0782,19.75,19.9712,20584,0
+BETZ.US,D,20241122,000000,20.05,20.11,19.985,20.08,10889,0
+BETZ.US,D,20241125,000000,20.2319,20.42,20.21,20.35,13765,0
+BETZ.US,D,20241126,000000,20.33,20.38,20.23,20.3758,9114,0
+BETZ.US,D,20241127,000000,20.51,20.51,20.3801,20.386,5798,0
+BETZ.US,D,20241129,000000,20.44,20.53,20.36,20.5096,17702,0
+BETZ.US,D,20241202,000000,20.39,20.56,20.35,20.56,11770,0
+BETZ.US,D,20241203,000000,20.5507,20.5989,20.45,20.5802,7479,0
+BETZ.US,D,20241204,000000,20.6479,20.6995,20.5656,20.6389,10006,0
+BETZ.US,D,20241205,000000,20.71,20.82,20.63,20.6323,18836,0
+BETZ.US,D,20241206,000000,20.78,20.78,20.5,20.6411,12081,0
+BETZ.US,D,20241209,000000,20.48,20.6,20.18,20.18,15012,0
+BETZ.US,D,20241210,000000,20.25,20.405,20.2201,20.28,8540,0
+BETZ.US,D,20241211,000000,20.371,20.49,20.371,20.38,13511,0
+BETZ.US,D,20241212,000000,20.23,20.4175,20.23,20.2989,32789,0
+BETZ.US,D,20241213,000000,20.4,20.42,20.1,20.1416,13623,0
+BETZ.US,D,20241216,000000,20.07,20.1,19.96,19.96,19057,0
+BETZ.US,D,20241217,000000,19.91,20.06,19.7744,19.93,29509,0
+BETZ.US,D,20241218,000000,19.87,19.92,19.11,19.12,15381,0
+BETZ.US,D,20241219,000000,19.33,19.34,19.1407,19.2,19258,0
+BETZ.US,D,20241220,000000,19.13,19.45,19.13,19.34,14668,0
+BETZ.US,D,20241223,000000,19.18,19.18,18.9501,19.0521,59975,0
+BETZ.US,D,20241224,000000,19.035,19.1156,19.006,19.0976,13383,0
+BETZ.US,D,20241226,000000,19.0601,19.2152,19.03,19.2152,14855,0
+BETZ.US,D,20241227,000000,19.17,19.2,19.055,19.16,17522,0
+BETZ.US,D,20241230,000000,18.97,19,18.76,18.9,26690,0
+BETZ.US,D,20241231,000000,18.935,19.05,18.8965,18.95,38212,0
+BETZ.US,D,20250102,000000,19.128515,19.128515,18.75,18.82,16150,0
+BETZ.US,D,20250103,000000,18.924,19.05,18.8498,19.05,9928,0
+BETZ.US,D,20250106,000000,19.21,19.3,19.111,19.14,19255,0
+BETZ.US,D,20250107,000000,19.25,19.3599,18.92,19.022,14647,0
+BETZ.US,D,20250108,000000,18.8,18.9201,18.775,18.87,22674,0
+BETZ.US,D,20250110,000000,18.442,18.63,18.39,18.5978,16939,0
+BETZ.US,D,20250113,000000,18.4594,18.6083,18.399,18.6083,7665,0
+BETZ.US,D,20250114,000000,18.75,19.085,18.75,18.9734,10087,0
+BETZ.US,D,20250115,000000,19.35,19.35,18.9543,18.9543,8617,0
+BETZ.US,D,20250116,000000,18.9,19.145,18.9,19.0456,6048,0
+BETZ.US,D,20250117,000000,19.1827,19.21,19.1305,19.1461,15328,0
+BETZ.US,D,20250121,000000,19.5,19.6599,19.41,19.6359,12028,0
+BETZ.US,D,20250122,000000,19.7626,19.83,19.619,19.619,8419,0
+BETZ.US,D,20250123,000000,19.5046,19.6699,19.5,19.6232,11847,0
+BETZ.US,D,20250124,000000,19.7403,19.865,19.72,19.7943,10878,0
+BETZ.US,D,20250127,000000,19.7718,19.84,19.61,19.8258,12995,0
+BETZ.US,D,20250128,000000,19.9049,20.13,19.85,20.13,26080,0
+BETZ.US,D,20250129,000000,20.0499,20.09,19.93,20.0768,13452,0
+BETZ.US,D,20250130,000000,20.14,20.24,20.08,20.117,17195,0
+BETZ.US,D,20250131,000000,20.22,20.255,19.92,20.0114,29559,0
+BETZ.US,D,20250203,000000,19.56,20,19.56,19.85,63314,0
+BETZ.US,D,20250204,000000,19.9896,20.23,19.98,20.23,11833,0
+BETZ.US,D,20250205,000000,20.23,20.3,20.19,20.2949,11628,0
+BETZ.US,D,20250206,000000,20.34,20.3933,20.3199,20.3231,11474,0
+BETZ.US,D,20250207,000000,20.4,20.4,20.19,20.2252,9092,0
+BETZ.US,D,20250210,000000,20.39,20.4066,20.27,20.3895,20467,0
+BETZ.US,D,20250211,000000,20.1928,20.35,20.15,20.3159,9167,0
+BETZ.US,D,20250212,000000,20.15,20.64,20.11,20.64,54383,0
+BETZ.US,D,20250213,000000,20.88,21.18,20.85,21.14,24894,0
+BETZ.US,D,20250214,000000,21.5,21.77,21.49,21.7629,29773,0
+BETZ.US,D,20250218,000000,21.82,21.83,21.5,21.7,18014,0
+BETZ.US,D,20250219,000000,21.47,21.52,21.38,21.5,15421,0
+BETZ.US,D,20250220,000000,21.51,21.53,21.29,21.44,10108,0
+BETZ.US,D,20250221,000000,21.27,21.4,20.57,20.5736,20272,0
+BETZ.US,D,20250224,000000,20.585,20.59,20.32,20.44,15959,0
+BETZ.US,D,20250225,000000,20.54,20.54,20.09,20.13,19508,0
+BETZ.US,D,20250226,000000,20.5,20.66,20.32,20.45,14539,0
+BETZ.US,D,20250227,000000,20.24,20.44,20.12,20.1217,17641,0
+BETZ.US,D,20250228,000000,20.14,20.3533,20.09,20.3533,7712,0
+BETZ.US,D,20250303,000000,20.59,20.61,20.0108,20.0418,24820,0
+BETZ.US,D,20250304,000000,20.06,20.35,19.58,20.1436,30167,0
+BETZ.US,D,20250305,000000,20.3,20.53,20.2,20.48,34915,0
+BETZ.US,D,20250306,000000,20.025,20.17,19.71,19.71,15135,0
+BETZ.US,D,20250307,000000,19.71,19.821,19.28,19.8,26625,0
+BETZ.US,D,20250310,000000,19.28,19.44,18.83,19.01,30406,0
+BETZ.US,D,20250311,000000,18.98,19.23,18.95,19.12,10622,0
+BETZ.US,D,20250312,000000,19.5079,19.54,19.13,19.2401,12605,0
+BETZ.US,D,20250313,000000,19.21,19.21,18.8425,18.8488,6836,0
+BETZ.US,D,20250314,000000,19.03,19.3906,18.98,19.3906,8651,0
+BETZ.US,D,20250317,000000,19.4317,19.6647,19.33,19.5987,14107,0
+BETZ.US,D,20250318,000000,19.5607,19.5607,19.28,19.3754,8380,0
+BETZ.US,D,20250319,000000,19.32,19.91,19.32,19.84,18986,0
+BETZ.US,D,20250320,000000,19.86,19.9,19.63,19.74,7193,0
+BETZ.US,D,20250321,000000,19.5,19.7147,19.5,19.6981,6344,0
+BETZ.US,D,20250324,000000,19.95,20.1011,19.9,20.1011,11501,0
+BETZ.US,D,20250325,000000,20.103,20.135,19.98,20.0275,15727,0
+BETZ.US,D,20250326,000000,19.815,19.84,19.57,19.58,17223,0
+BETZ.US,D,20250327,000000,19.59,19.7665,19.5,19.6152,21572,0
+BETZ.US,D,20250328,000000,19.51,19.54,19.01,19.0653,14418,0
+BETZ.US,D,20250331,000000,18.79,18.85,18.51,18.7969,6072,0
+BETZ.US,D,20250401,000000,18.91,18.91,18.76,18.82,4228,0
+BETZ.US,D,20250402,000000,18.95,19.305,18.63,19.24,23520,0
+BETZ.US,D,20250403,000000,18.56,18.79,18.43,18.5833,31501,0
+BETZ.US,D,20250404,000000,17.83,17.87,17.2,17.51,22435,0
+BETZ.US,D,20250407,000000,16.7401,17.85,16.73,17.5708,43292,0
+BETZ.US,D,20250408,000000,18.29,18.4,17.48,17.62,17677,0
+BETZ.US,D,20250409,000000,17.7,19.35,17.55,19.2876,26309,0
+BETZ.US,D,20250410,000000,18.82,19.13,18.63,18.9305,13681,0
+BETZ.US,D,20250411,000000,19.02,19.1449,18.78,19.1217,7393,0
+BETZ.US,D,20250414,000000,19.2,19.39,19.1499,19.3298,5195,0
+BETZ.US,D,20250415,000000,19.35,19.5,19.26,19.46,4350,0
+BETZ.US,D,20250416,000000,19.32,19.56,19.22,19.4366,6713,0
+BETZ.US,D,20250417,000000,19.6392,19.7493,19.39,19.6504,5046,0
+BETZ.US,D,20250421,000000,19.725,19.725,19.15,19.3759,8966,0
+BETZ.US,D,20250422,000000,19.5919,19.9736,19.5,19.8617,6689,0
+BETZ.US,D,20250423,000000,20.02,20.22,19.4701,19.89,10918,0
+BETZ.US,D,20250424,000000,19.72,19.85,19.65,19.84,10487,0
+BETZ.US,D,20250425,000000,19.75,20.33,19.66,20.0349,8694,0
+BETZ.US,D,20250428,000000,20.299,20.299,19.9701,20.1174,5954,0
+BETZ.US,D,20250429,000000,20.1703,20.3439,20.14,20.3439,19221,0
+BETZ.US,D,20250430,000000,19.88,20.095,19.87,19.97,8359,0
+BETZ.US,D,20250501,000000,20.04,20.14,20,20.1192,3755,0
+BETZ.US,D,20250502,000000,20.2472,20.7299,20.2472,20.5498,8319,0
+BETZ.US,D,20250505,000000,20.43,20.87,20.43,20.81,115862,0
+BETZ.US,D,20250506,000000,20.7,20.76,20.4528,20.73,8701,0
+BETZ.US,D,20250507,000000,20.72,20.755,20.63,20.725,6894,0
+BETZ.US,D,20250508,000000,20.55,20.7314,20.45,20.55,26952,0
+BETZ.US,D,20250509,000000,20.854,20.87,20.611,20.6454,9302,0
+BETZ.US,D,20250512,000000,20.98,21.26,20.93,21.1,18121,0
+BETZ.US,D,20250513,000000,21.38,21.47,21.2,21.39,7131,0
+BETZ.US,D,20250514,000000,21.355,21.49,21.355,21.47,10913,0
+BETZ.US,D,20250515,000000,21.39,21.45,21.24,21.3096,13106,0
+BETZ.US,D,20250516,000000,21.26,21.355,21.15,21.26,50809,0
+BETZ.US,D,20250519,000000,21.34,21.45,21.0148,21.45,7873,0
+BETZ.US,D,20250520,000000,21.28,21.36,21.19,21.2805,21787,0
+BETZ.US,D,20250521,000000,21.13,21.3436,20.94,20.9512,4725,0
+BETZ.US,D,20250522,000000,20.89,21.05,20.88,21.0279,6791,0
+BETZ.US,D,20250523,000000,20.5965,21.2,20.5965,21.1104,4072,0
+BETZ.US,D,20250527,000000,21.08,21.38,21.08,21.3499,11413,0
+BETZ.US,D,20250528,000000,21.2111,21.42,21.18,21.2846,58172,0
+BETZ.US,D,20250529,000000,21.266,21.44,21.2,21.3447,6492,0
+BETZ.US,D,20250530,000000,21.02,21.2715,21.02,21.2625,9306,0
+BETZ.US,D,20250602,000000,21.07,21.07,20.8611,20.98,10227,0
+BETZ.US,D,20250603,000000,20.84,21,20.77,20.95,11380,0
+BETZ.US,D,20250604,000000,21,21.13,20.929,21.13,12555,0
+BETZ.US,D,20250605,000000,21.08,21.23,20.9799,20.9966,7449,0
+BETZ.US,D,20250606,000000,21.16,21.31,21.07,21.31,6859,0
+BETZ.US,D,20250609,000000,21.21,21.47,21.21,21.4451,13493,0
+BETZ.US,D,20250610,000000,21.5,21.8,21.48,21.8,13686,0
+BETZ.US,D,20250611,000000,21.95,22.065,21.82,21.9004,10906,0
+BETZ.US,D,20250612,000000,21.985,22.21,21.92,22.21,13845,0
+BETZ.US,D,20250613,000000,21.61,21.99,21.6001,21.7246,7204,0
+BETZ.US,D,20250616,000000,22.18,22.49,22.06,22.29,24206,0
+BETZ.US,D,20250617,000000,22.13,22.41,22.1,22.22,31159,0
+BETZ.US,D,20250618,000000,22.18,22.4325,22.18,22.3682,7161,0
+BETZ.US,D,20250620,000000,22.49,22.54,22.2141,22.24,25076,0
+BETZ.US,D,20250623,000000,22.05,22.45,21.585,22.45,25728,0
+BETZ.US,D,20250624,000000,22.76,23.07,22.7276,23.05,41279,0
+BETZ.US,D,20250625,000000,23.05,23.2,22.94,22.9437,25208,0
+BETZ.US,D,20250626,000000,23.19,23.39,23.16,23.39,11674,0
+BETZ.US,D,20250627,000000,23.28,23.6,23.28,23.6,19011,0
+BETZ.US,D,20250630,000000,23.7249,23.75,23.59,23.75,13802,0
+BETZ.US,D,20250701,000000,23.8,24,23.73,23.81,9968,0
+BETZ.US,D,20250702,000000,23.69,23.7875,23.63,23.72,9677,0
+BETZ.US,D,20250703,000000,23.83,23.895,23.7001,23.85,14059,0
+BETZ.US,D,20250707,000000,23.636,23.7689,23.56,23.67,13618,0
+BETZ.US,D,20250708,000000,23.82,23.99,23.7257,23.99,7748,0
+BETZ.US,D,20250709,000000,24.15,24.4,24.105,24.4,9730,0
+BETZ.US,D,20250710,000000,24.2791,24.37,24.2336,24.37,7807,0
+BETZ.US,D,20250711,000000,24.34,24.38,24.06,24.13,29982,0
+BETZ.US,D,20250714,000000,23.84,24.21,23.84,24.14,13234,0
+BETZ.US,D,20250715,000000,24.25,24.25,23.92,23.9721,9852,0
+BETZ.US,D,20250716,000000,23.96,24.2336,23.96,24.1526,10439,0
+BETZ.US,D,20250717,000000,24.19,24.5385,24.1,24.4845,14921,0
+BETZ.US,D,20250718,000000,24.28,24.365,24.16,24.16,15302,0
+BETZ.US,D,20250721,000000,24.08,24.2,24.02,24.02,9303,0
+BETZ.US,D,20250722,000000,24.22,24.22,24.025,24.1825,7613,0
+BETZ.US,D,20250723,000000,24.28,24.388,24.1175,24.388,9644,0
+BETZ.US,D,20250724,000000,24.33,24.4388,24.1,24.1,4223,0
+BETZ.US,D,20250725,000000,23.88,24.3193,23.81,24.26,67983,0
+BETZ.US,D,20250728,000000,24.16,24.19,23.95,23.99,14906,0
+BETZ.US,D,20250729,000000,23.99,24.12,23.85,23.86,27825,0
+BETZ.US,D,20250730,000000,24.07,24.3885,23.94,24.2,11772,0
+BETZ.US,D,20250731,000000,24.283,24.325,24.16,24.23,14970,0
+BETZ.US,D,20250801,000000,23.73,24.07,23.57,24.07,29391,0
+BETZ.US,D,20250804,000000,24.22,24.3824,24.22,24.3324,10746,0
+BETZ.US,D,20250805,000000,24.43,24.47,24.01,24.29,13056,0
+BETZ.US,D,20250806,000000,24.25,24.4,24.02,24.35,6264,0
+BETZ.US,D,20250807,000000,24.6,24.6,24.0644,24.1646,7760,0
+BETZ.US,D,20250808,000000,23.86,24,23.72,23.78,10725,0
+BETZ.US,D,20250811,000000,23.77,23.9499,23.73,23.861,10594,0
+BETZ.US,D,20250812,000000,23.9596,24.14,23.87,24.14,8351,0
+BETZ.US,D,20250813,000000,24.04,24.29,24.001,24.29,8935,0
+BETZ.US,D,20250814,000000,24.01,24.2229,23.86,24.1724,7731,0
+BETZ.US,D,20250815,000000,24.05,24.39,23.82,24.33,8308,0
+BETZ.US,D,20250818,000000,24.29,24.48,24.25,24.3323,16409,0
+BETZ.US,D,20250819,000000,24.269,24.2701,24.12,24.12,9956,0
+BETZ.US,D,20250820,000000,24.22,24.32,24.1,24.3,12294,0
+BETZ.US,D,20250821,000000,24.3856,24.485,24.34,24.4507,14772,0
+BETZ.US,D,20250822,000000,24.6,24.94,24.49,24.9245,13868,0
+BETZ.US,D,20250825,000000,24.9915,25.1,24.8239,24.8239,23345,0
+BETZ.US,D,20250826,000000,24.92,25,24.88,25,10165,0
+BETZ.US,D,20250827,000000,25.0602,25.29,25.06,25.25,17106,0
+BETZ.US,D,20250828,000000,25.3908,25.48,25.3495,25.46,15683,0
+BETZ.US,D,20250829,000000,25.012,25.26,25.012,25.21,20094,0
+BETZ.US,D,20250902,000000,24.75,25.19,24.38,24.6695,12812,0
+BETZ.US,D,20250903,000000,24.59,24.8923,24.59,24.7177,9645,0
+BETZ.US,D,20250904,000000,24.57,24.7994,24.57,24.7961,9553,0
+BETZ.US,D,20250905,000000,25.0528,25.08,24.74,24.985,9443,0
+BETZ.US,D,20250908,000000,25.07,25.08,24.6901,24.8305,10870,0
+BETZ.US,D,20250909,000000,25,25.04,24.8725,24.9987,21211,0
+BETZ.US,D,20250910,000000,24.97,25.0085,24.85,24.85,11125,0
+BETZ.US,D,20250911,000000,24.875,24.94,24.71,24.9101,7294,0
+BETZ.US,D,20250912,000000,24.64,24.79,24.45,24.485,23664,0
+BETZ.US,D,20250915,000000,24.61,24.65,24.5,24.5,17721,0
+BETZ.US,D,20250916,000000,24.62,24.62,24.46,24.5351,11990,0
+BETZ.US,D,20250917,000000,24.5,24.5,24.18,24.2961,9715,0
+BETZ.US,D,20250918,000000,24.43,24.4695,24.2085,24.295,11022,0
+BETZ.US,D,20250919,000000,24.27,24.37,24.24,24.37,16306,0
+BETZ.US,D,20250922,000000,24.45,24.69,24.45,24.659,10439,0
+BETZ.US,D,20250923,000000,24.88,24.95,24.68,24.685,32076,0
+BETZ.US,D,20250924,000000,24.6277,24.713,24.4404,24.4799,17125,0
+BETZ.US,D,20250925,000000,24.4005,24.4005,24.235,24.31,5715,0
+BETZ.US,D,20250926,000000,24.3075,24.57,24.3075,24.535,8036,0
+BETZ.US,D,20250929,000000,24.54,24.7673,24.54,24.75,7707,0
+BETZ.US,D,20250930,000000,24.659,24.71,23.71,23.8713,33807,0
+BETZ.US,D,20251001,000000,23.67,23.805,23.6,23.6,127519,0
+BETZ.US,D,20251002,000000,23.6,23.89,23.3701,23.55,47153,0
+BETZ.US,D,20251003,000000,23.575,23.77,23.51,23.6045,9342,0
+BETZ.US,D,20251006,000000,23.5,23.63,23.2649,23.2775,11183,0
+BETZ.US,D,20251007,000000,22.9938,23.14,22.61,22.65,16149,0
+BETZ.US,D,20251008,000000,22.77,22.839,22.5962,22.8062,11089,0
+BETZ.US,D,20251009,000000,22.9005,22.96,22.75,22.83,16314,0
+BETZ.US,D,20251010,000000,22.71,22.76,22.22,22.24,92582,0
+BETZ.US,D,20251013,000000,22.47,22.73,22.4325,22.6458,13101,0
+BETZ.US,D,20251014,000000,22.4,22.82,22.3,22.71,15034,0
+BETZ.US,D,20251015,000000,22.8705,22.95,22.78,22.851,6348,0
+BETZ.US,D,20251016,000000,22.879,22.97,22.65,22.78,8373,0
+BETZ.US,D,20251017,000000,22.68,22.735,22.55,22.5579,7844,0
+BETZ.US,D,20251020,000000,22.66,22.6895,22.4406,22.525,19227,0
+BETZ.US,D,20251021,000000,22.265,22.3948,22.21,22.3637,12877,0
+BETZ.US,D,20251022,000000,22.33,22.5666,22.33,22.45,6204,0
+BETZ.US,D,20251023,000000,22.6,22.73,22.42,22.5184,9812,0
+BETZ.US,D,20251024,000000,22.642,22.74,22.4355,22.4355,15387,0
+BETZ.US,D,20251027,000000,22.45,22.48,22.37,22.43,57508,0
+BETZ.US,D,20251028,000000,22.1101,22.26,22.015,22.03,17036,0
+BETZ.US,D,20251029,000000,21.98,22,21.58,21.67,37952,0
+BETZ.US,D,20251030,000000,21.41,21.5436,21.3,21.3,14446,0
+BETZ.US,D,20251031,000000,21.22,21.4,21.15,21.297,20697,0
+BETZ.US,D,20251103,000000,21.2119,21.335,21.19,21.2448,38942,0
+BETZ.US,D,20251104,000000,20.87,21.16,20.87,21.12,12584,0
+BETZ.US,D,20251105,000000,21.02,21.03,20.78,20.79,11179,0
+BETZ.US,D,20251106,000000,20.72,20.83,20.4,20.4074,12133,0
+BETZ.US,D,20251107,000000,20.31,20.57,20.13,20.563,15281,0
+BETZ.US,D,20251110,000000,20.61,21.199,20.61,21.0757,12283,0
+BETZ.US,D,20251111,000000,21.1085,21.135,21.05,21.08,5311,0
+BETZ.US,D,20251112,000000,21.173,21.277,21.06,21.16,9545,0
+BETZ.US,D,20251113,000000,21,21,20.5,20.5208,8065,0
+BETZ.US,D,20251114,000000,20.21,20.41,20.0857,20.315,12035,0
+BETZ.US,D,20251117,000000,20.2598,20.29,19.93,20.0107,11646,0
+BETZ.US,D,20251118,000000,19.99,20.132,19.791,19.98,16338,0
+BETZ.US,D,20251119,000000,20.12,20.17,19.9801,20.034,6168,0
+BETZ.US,D,20251120,000000,20.25,20.3011,19.74,19.7649,11636,0
+BETZ.US,D,20251121,000000,20.01,20.36,19.941,20.2601,8446,0
+BETZ.US,D,20251124,000000,20.36,20.5,20.175,20.29,34399,0
+BETZ.US,D,20251125,000000,20.1966,20.75,20.1966,20.738,9433,0
+BETZ.US,D,20251126,000000,20.56,21.16,20.41,20.88,8013,0
+BETZ.US,D,20251128,000000,20.93,21.215,20.93,21.2075,15803,0
+BETZ.US,D,20251201,000000,21.185,21.3078,20.89,21.2427,4929,0
+BETZ.US,D,20251202,000000,21.33,21.38,21.271,21.3097,4222,0
+BETZ.US,D,20251203,000000,21.235,21.64,21.22,21.58,26159,0
+BETZ.US,D,20251204,000000,21.55,21.55,21.3285,21.43,7907,0
+BETZ.US,D,20251205,000000,21.58,21.6114,21.336,21.336,4180,0
+BETZ.US,D,20251208,000000,21.369,21.39,21.29,21.35,4874,0
+BETZ.US,D,20251209,000000,21.4,21.545,21.33,21.49,7314,0
+BETZ.US,D,20251210,000000,21.71,21.8558,21.59,21.74,11228,0
+BETZ.US,D,20251211,000000,21.89,21.9254,21.7401,21.8832,6810,0
+BETZ.US,D,20251212,000000,21.96,22.21,21.9115,21.97,29318,0
+BETZ.US,D,20251215,000000,21.975,21.975,21.72,21.81,3831,0
+BETZ.US,D,20251216,000000,21.805,21.9199,21.72,21.81,15942,0
+BETZ.US,D,20251217,000000,22.04,22.04,21.6383,21.6383,9613,0
+BETZ.US,D,20251218,000000,21.685,22,21.665,21.84,8522,0
+BETZ.US,D,20251219,000000,21.84,22.09,20.63,21.92,86107,0
+BETZ.US,D,20251222,000000,21.945,22.16,21.945,22.09,20977,0
+BETZ.US,D,20251223,000000,21.9,22.07,21.9,21.95,6398,0
+BETZ.US,D,20251224,000000,21.93,21.995,21.91,21.96,15272,0
+BETZ.US,D,20251226,000000,22.28,22.63,22.06,22.12,52957,0
+BETZ.US,D,20251229,000000,22.08,22.08,21.65,22.04,32600,0
+BETZ.US,D,20251230,000000,21.16,21.24,20.94,21.215,19502,0
+BETZ.US,D,20251231,000000,21.05,21.19,20.98,20.98,63247,0
+BETZ.US,D,20260102,000000,21.18,21.18,20.8242,20.92,13468,0
+BETZ.US,D,20260105,000000,20.78,21.1707,20.75,21.06,36986,0
+BETZ.US,D,20260106,000000,21.02,21.055,20.8,20.83,22018,0
+BETZ.US,D,20260107,000000,20.7638,20.7638,20.3,20.3,10572,0
+BETZ.US,D,20260108,000000,20.27,20.73,20.25,20.65,10957,0
+BETZ.US,D,20260109,000000,20.655,20.75,20.51,20.52,9656,0
+BETZ.US,D,20260112,000000,20.4,20.48,20.25,20.28,33236,0
+BETZ.US,D,20260113,000000,20.25,20.27,20,20.03,8443,0
+BETZ.US,D,20260114,000000,19.97,19.98,19.88,19.9394,13551,0
+BETZ.US,D,20260115,000000,20.0495,20.25,20,20.1864,16286,0
+BETZ.US,D,20260116,000000,19.92,19.95,19.55,19.5526,10618,0
+BETZ.US,D,20260120,000000,19.27,19.35,19.1196,19.17,25467,0
+BETZ.US,D,20260121,000000,19.18,19.3,19.01,19.14,16500,0
+BETZ.US,D,20260122,000000,19.35,19.385,19.23,19.27,24369,0
+BETZ.US,D,20260123,000000,19.2832,19.2832,19.1,19.12,19857,0
+BETZ.US,D,20260126,000000,19.21,19.32,19.15,19.18,20337,0
+BETZ.US,D,20260127,000000,19.15,19.22,19.12,19.1845,9169,0
+BETZ.US,D,20260128,000000,19.145,19.26,19.01,19.06,21322,0
+BETZ.US,D,20260129,000000,19.06,19.08,18.8507,19.0798,12424,0
+BETZ.US,D,20260130,000000,18.81,18.87,18.4,18.58,17553,0
+BETZ.US,D,20260202,000000,18.62,18.6699,18.49,18.493,13160,0
+BETZ.US,D,20260203,000000,18.39,18.49,18.06,18.22,15874,0
+BETZ.US,D,20260204,000000,18.58,18.8,18.47,18.5,12499,0
+BETZ.US,D,20260205,000000,18.34,18.37,17.9,17.98,49069,0
+BETZ.US,D,20260206,000000,17.99,18.229,17.94,18.16,46872,0
+BETZ.US,D,20260209,000000,18.3099,18.415,18.25,18.39,11411,0
+BETZ.US,D,20260210,000000,18.65,18.67,18.43,18.515,12508,0
+BETZ.US,D,20260211,000000,18.52,18.52,18.14,18.15,31866,0
+BETZ.US,D,20260212,000000,18.2,18.2,17.65,17.65,18273,0
+BETZ.US,D,20260213,000000,17.45,17.45,17.16,17.24,17528,0
+BETZ.US,D,20260217,000000,17.25,17.44,17.05,17.43,55800,0
+BETZ.US,D,20260218,000000,17.62,17.9699,17.62,17.8,8829,0
diff --git a/daily/us/nyse etfs/1/bfeb.us.txt b/daily/us/nyse etfs/1/bfeb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f6fd845f94822d2894aad9e8f1411dc80fe195fe
--- /dev/null
+++ b/daily/us/nyse etfs/1/bfeb.us.txt	
@@ -0,0 +1,1519 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BFEB.US,D,20200204,000000,25.1,25.1,24.86,24.92,90230,0
+BFEB.US,D,20200205,000000,25.19,25.19,24.95,25.0486,93856,0
+BFEB.US,D,20200206,000000,25.074,25.17,25.074,25.14,152326,0
+BFEB.US,D,20200207,000000,25.07,25.13,25,25.0425,34230,0
+BFEB.US,D,20200210,000000,25.01,25.18,25.01,25.149,36981,0
+BFEB.US,D,20200211,000000,25.36,25.36,25.17,25.1796,5029,0
+BFEB.US,D,20200212,000000,25.42,25.42,25.235,25.3,58211,0
+BFEB.US,D,20200213,000000,25.32,25.35,25.17,25.3,23221,0
+BFEB.US,D,20200214,000000,25.3,25.31,25.2412,25.2866,13868,0
+BFEB.US,D,20200218,000000,25.38,25.38,25.1968,25.29,21469,0
+BFEB.US,D,20200219,000000,25.24,25.39,25.24,25.37,30963,0
+BFEB.US,D,20200220,000000,25.36,25.37,25.16,25.285,23468,0
+BFEB.US,D,20200221,000000,25.25,25.25,25.0689,25.0966,85220,0
+BFEB.US,D,20200224,000000,24.91,24.91,24.52,24.61,101392,0
+BFEB.US,D,20200225,000000,24.62,24.62,23.97,24.0352,35229,0
+BFEB.US,D,20200226,000000,24.25,24.44,23.99,24.03,168361,0
+BFEB.US,D,20200227,000000,23.76,23.82,23.2715,23.2715,44381,0
+BFEB.US,D,20200228,000000,22.8537,23.14,22.35,22.91,31484,0
+BFEB.US,D,20200302,000000,22.95,23.79,22.95,23.75,51191,0
+BFEB.US,D,20200303,000000,24.1,24.15,23.27,23.3275,38105,0
+BFEB.US,D,20200304,000000,23.82,24.088,23.82,24.0343,229894,0
+BFEB.US,D,20200305,000000,23.76,23.76,23.3736,23.3736,39525,0
+BFEB.US,D,20200306,000000,23.09,23.15,22.6717,23.15,21360,0
+BFEB.US,D,20200309,000000,21.8601,22.58,21.7678,21.8496,4116,0
+BFEB.US,D,20200310,000000,22.28,22.5191,21.91,22.5191,161089,0
+BFEB.US,D,20200311,000000,22.03,22.03,21.7706,21.7706,4362,0
+BFEB.US,D,20200312,000000,20.671,20.91,20.2,20.24,20245,0
+BFEB.US,D,20200313,000000,20.87,21.3126,20.09,21.3126,2809,0
+BFEB.US,D,20200316,000000,19.7234,20.46,19.5433,19.5433,28183,0
+BFEB.US,D,20200317,000000,19.61,20.39,19.3225,20.312,15937,0
+BFEB.US,D,20200318,000000,19.32,19.8569,17,19.35,11721,0
+BFEB.US,D,20200319,000000,18.82,20.02,18.82,19.6953,73873,0
+BFEB.US,D,20200320,000000,19.79,19.84,19.1639,19.1639,9933,0
+BFEB.US,D,20200323,000000,19.0464,19.14,18.45,18.68,27514,0
+BFEB.US,D,20200324,000000,19.65,20,19.65,19.85,88160,0
+BFEB.US,D,20200325,000000,20.2602,20.5,20.2602,20.3007,9304,0
+BFEB.US,D,20200326,000000,20.6688,21.27,20.6688,21.02,35215,0
+BFEB.US,D,20200327,000000,20.69,20.77,20.69,20.73,1914,0
+BFEB.US,D,20200330,000000,20.58,21.1566,20.58,21.1566,1716,0
+BFEB.US,D,20200331,000000,20.8995,20.8995,20.8995,20.8995,98,0
+BFEB.US,D,20200401,000000,20.0801,20.1274,20.0801,20.1274,3397,0
+BFEB.US,D,20200402,000000,20.1,20.78,19.98,20.78,765,0
+BFEB.US,D,20200403,000000,20.52,20.52,20.2392,20.33,4298,0
+BFEB.US,D,20200406,000000,21.05,21.56,20.9983,21.56,4071,0
+BFEB.US,D,20200407,000000,21.74,22,21.51,21.51,9273,0
+BFEB.US,D,20200408,000000,21.82,22.32,21.51,21.79,2496,0
+BFEB.US,D,20200409,000000,22.28,22.28,22,22.2,6005,0
+BFEB.US,D,20200413,000000,22.12,22.12,21.86,22.04,1228,0
+BFEB.US,D,20200414,000000,22.32,22.4489,22.285,22.4489,420,0
+BFEB.US,D,20200415,000000,22.1195,22.1195,22.0512,22.0512,409,0
+BFEB.US,D,20200416,000000,22.138,22.156,21.975,22.1151,5526,0
+BFEB.US,D,20200417,000000,22.365,22.66,22.365,22.66,966,0
+BFEB.US,D,20200420,000000,22.43,22.58,22.2933,22.2933,1642,0
+BFEB.US,D,20200421,000000,21.789,21.789,21.7449,21.7449,1828,0
+BFEB.US,D,20200422,000000,22.4,22.4,22.1456,22.1537,6305,0
+BFEB.US,D,20200423,000000,22.1,22.132,22.1,22.132,2902,0
+BFEB.US,D,20200424,000000,22.1,22.3334,22.1,22.3334,4125,0
+BFEB.US,D,20200427,000000,22.55,22.6388,22.55,22.605,4503,0
+BFEB.US,D,20200428,000000,22.69,22.7246,22.5869,22.5869,5670,0
+BFEB.US,D,20200429,000000,22.8,23.05,22.79,22.9856,4658,0
+BFEB.US,D,20200430,000000,22.89,22.89,22.7975,22.7975,823,0
+BFEB.US,D,20200501,000000,22.2895,22.2895,22.2895,22.2895,228,0
+BFEB.US,D,20200504,000000,22.06,22.3824,22.06,22.3824,6743,0
+BFEB.US,D,20200505,000000,22.61,22.75,22.5475,22.5475,2159,0
+BFEB.US,D,20200506,000000,22.5239,22.68,22.4321,22.4321,1888,0
+BFEB.US,D,20200507,000000,22.49,22.65,22.49,22.605,7788,0
+BFEB.US,D,20200508,000000,22.86,22.91,22.845,22.91,678,0
+BFEB.US,D,20200511,000000,23,23,22.91,22.9972,761,0
+BFEB.US,D,20200512,000000,22.95,22.95,22.6816,22.6816,1032,0
+BFEB.US,D,20200513,000000,22.7,22.7,22.3004,22.3004,723,0
+BFEB.US,D,20200514,000000,22.4397,22.4397,22.4397,22.4397,1,0
+BFEB.US,D,20200515,000000,22.4,22.5905,22.4,22.5905,13636,0
+BFEB.US,D,20200518,000000,22.99,23.1478,22.99,23.1478,4739,0
+BFEB.US,D,20200519,000000,23.05,23.06,22.9792,22.9792,1593,0
+BFEB.US,D,20200520,000000,23.22,23.28,23.2104,23.2104,1327,0
+BFEB.US,D,20200521,000000,23.224,23.224,23.055,23.083,479,0
+BFEB.US,D,20200522,000000,23.1441,23.1441,23.1441,23.1441,1,0
+BFEB.US,D,20200526,000000,23.93,23.93,23.372,23.4116,1300,0
+BFEB.US,D,20200527,000000,23.4,23.49,23.3,23.49,133245,0
+BFEB.US,D,20200528,000000,23.55,23.75,23.5371,23.5371,6585,0
+BFEB.US,D,20200529,000000,23.375,23.6999,23.375,23.6131,1496,0
+BFEB.US,D,20200601,000000,23.87,23.87,23.69,23.6911,7811,0
+BFEB.US,D,20200602,000000,23.66,23.7745,23.6405,23.7745,1002,0
+BFEB.US,D,20200603,000000,24.048,24.048,24.048,24.048,200,0
+BFEB.US,D,20200604,000000,24.16,24.16,23.87,23.9516,7580,0
+BFEB.US,D,20200605,000000,24.5392,24.57,24.4016,24.4016,9286,0
+BFEB.US,D,20200608,000000,24.525,24.66,24.5173,24.65,5294,0
+BFEB.US,D,20200609,000000,24.49,24.6,24.44,24.5421,21853,0
+BFEB.US,D,20200610,000000,24.51,24.64,24.36,24.36,165715,0
+BFEB.US,D,20200611,000000,23.46,23.46,23.3074,23.3074,2125,0
+BFEB.US,D,20200612,000000,23.65,23.65,23.28,23.4826,526,0
+BFEB.US,D,20200615,000000,23.55,23.71,23.496,23.5716,3935,0
+BFEB.US,D,20200616,000000,24.13,24.13,23.8902,23.8902,6986,0
+BFEB.US,D,20200617,000000,23.96,24.1499,23.96,23.9951,4952,0
+BFEB.US,D,20200618,000000,23.94,24,23.8609,23.9051,1642,0
+BFEB.US,D,20200619,000000,23.8587,23.8587,23.8587,23.8587,33,0
+BFEB.US,D,20200622,000000,23.74,24,23.74,23.9372,756,0
+BFEB.US,D,20200623,000000,24.18,24.26,24.0377,24.0377,5532,0
+BFEB.US,D,20200624,000000,23.84,23.84,23.465,23.6024,5146,0
+BFEB.US,D,20200625,000000,23.76,23.7863,23.64,23.7863,1500,0
+BFEB.US,D,20200626,000000,23.62,23.62,23.3902,23.3902,845,0
+BFEB.US,D,20200629,000000,23.53,23.6197,23.53,23.6197,145,0
+BFEB.US,D,20200630,000000,23.51,23.9615,23.51,23.9615,2054,0
+BFEB.US,D,20200701,000000,24.1,24.12,24.1,24.1,9552,0
+BFEB.US,D,20200702,000000,24.27,24.3,24.0817,24.0817,29330,0
+BFEB.US,D,20200706,000000,24.2,24.4001,24.2,24.3611,6929,0
+BFEB.US,D,20200707,000000,24.43,24.45,24.1992,24.1992,7277,0
+BFEB.US,D,20200708,000000,24.29,24.3499,24.235,24.2713,13058,0
+BFEB.US,D,20200709,000000,24.1787,24.33,24.1787,24.2108,2786,0
+BFEB.US,D,20200710,000000,24.29,24.4599,24.29,24.3611,6807,0
+BFEB.US,D,20200713,000000,24.65,24.65,24.19,24.19,2446,0
+BFEB.US,D,20200714,000000,23.96,24.45,23.96,24.4371,4781,0
+BFEB.US,D,20200715,000000,24.63,24.65,24.45,24.56,64566,0
+BFEB.US,D,20200716,000000,24.5694,24.62,24.45,24.45,27236,0
+BFEB.US,D,20200717,000000,24.57,24.6594,24.57,24.6,4215,0
+BFEB.US,D,20200720,000000,24.62,24.89,24.62,24.8219,31803,0
+BFEB.US,D,20200721,000000,24.9599,24.9599,24.72,24.8773,33973,0
+BFEB.US,D,20200722,000000,24.89,24.89,24.76,24.8761,10999,0
+BFEB.US,D,20200723,000000,24.88,24.88,24.665,24.7247,1661,0
+BFEB.US,D,20200724,000000,24.67,24.67,24.45,24.5601,10495,0
+BFEB.US,D,20200727,000000,24.6418,24.796,24.6418,24.796,11739,0
+BFEB.US,D,20200728,000000,24.7298,24.73,24.593,24.593,7570,0
+BFEB.US,D,20200729,000000,24.8199,24.8199,24.7296,24.79,8670,0
+BFEB.US,D,20200730,000000,24.59,24.82,24.59,24.7134,5179,0
+BFEB.US,D,20200731,000000,24.7825,24.834,24.6019,24.8311,4130,0
+BFEB.US,D,20200803,000000,25,25.08,24.945,25.06,15545,0
+BFEB.US,D,20200804,000000,25,25.035,24.95,25.0338,31553,0
+BFEB.US,D,20200805,000000,25.17,25.17,25.1464,25.1464,1408,0
+BFEB.US,D,20200806,000000,25.21,25.33,25.12,25.2855,6234,0
+BFEB.US,D,20200807,000000,25.22,25.32,25.178,25.3011,16385,0
+BFEB.US,D,20200810,000000,25.21,25.32,25.21,25.2965,7597,0
+BFEB.US,D,20200811,000000,25.32,25.42,25.1526,25.1526,9310,0
+BFEB.US,D,20200812,000000,25.39,25.45,25.385,25.416,14311,0
+BFEB.US,D,20200813,000000,25.345,25.49,25.345,25.3763,28153,0
+BFEB.US,D,20200814,000000,25.43,25.43,25.364,25.364,2927,0
+BFEB.US,D,20200817,000000,25.38,25.4313,25.37,25.4313,1955,0
+BFEB.US,D,20200818,000000,25.45,25.53,25.45,25.4736,9683,0
+BFEB.US,D,20200819,000000,25.55,25.55,25.4136,25.4136,1980,0
+BFEB.US,D,20200820,000000,25.35,25.4928,25.29,25.458,29278,0
+BFEB.US,D,20200821,000000,25.465,25.55,25.465,25.5102,2906,0
+BFEB.US,D,20200824,000000,25.59,25.65,25.55,25.5834,8504,0
+BFEB.US,D,20200825,000000,25.72,25.72,25.6,25.6802,8585,0
+BFEB.US,D,20200826,000000,25.75,25.86,25.69,25.7857,5249,0
+BFEB.US,D,20200827,000000,25.8348,25.87,25.768,25.8242,5889,0
+BFEB.US,D,20200828,000000,25.69,25.88,25.6801,25.8577,16022,0
+BFEB.US,D,20200831,000000,25.97,25.97,25.77,25.8148,25796,0
+BFEB.US,D,20200901,000000,25.66,25.8239,25.66,25.8239,103224,0
+BFEB.US,D,20200902,000000,25.83,25.969,25.81,25.9291,3397,0
+BFEB.US,D,20200903,000000,25.84,25.84,25.44,25.4776,9902,0
+BFEB.US,D,20200904,000000,25.585,25.585,25.1909,25.517,5434,0
+BFEB.US,D,20200908,000000,25.13,25.25,25.13,25.1716,3340,0
+BFEB.US,D,20200909,000000,25.4714,25.4714,25.4714,25.4714,39,0
+BFEB.US,D,20200910,000000,25.47,25.47,25.18,25.1925,4007,0
+BFEB.US,D,20200911,000000,25.2529,25.2541,25.1171,25.2222,1765,0
+BFEB.US,D,20200914,000000,25.53,25.55,25.4353,25.4353,951,0
+BFEB.US,D,20200915,000000,25.4971,25.4971,25.4971,25.4971,2,0
+BFEB.US,D,20200916,000000,25.4442,25.4442,25.4442,25.4442,1,0
+BFEB.US,D,20200917,000000,25.3074,25.3074,25.3074,25.3074,47,0
+BFEB.US,D,20200918,000000,25.3188,25.3188,25.02,25.1686,17614,0
+BFEB.US,D,20200921,000000,24.8,25.02,24.7,25.02,12656,0
+BFEB.US,D,20200922,000000,25.1381,25.1381,25.1381,25.1381,83,0
+BFEB.US,D,20200923,000000,24.8594,24.8594,24.7785,24.7785,1008,0
+BFEB.US,D,20200924,000000,24.795,24.95,24.775,24.8119,10554,0
+BFEB.US,D,20200925,000000,24.8398,25.13,24.8398,25.0688,4013,0
+BFEB.US,D,20200928,000000,25.2798,25.2896,25.2798,25.2896,1211,0
+BFEB.US,D,20200929,000000,25.37,25.37,25.257,25.257,1852,0
+BFEB.US,D,20200930,000000,25.38,25.53,25.345,25.392,2469,0
+BFEB.US,D,20201001,000000,25.43,25.4645,25.4,25.415,16711,0
+BFEB.US,D,20201002,000000,25.294,25.44,25.29,25.3197,62960,0
+BFEB.US,D,20201005,000000,25.55,25.5858,25.51,25.5858,7814,0
+BFEB.US,D,20201006,000000,25.5111,25.63,25.33,25.4068,13439,0
+BFEB.US,D,20201007,000000,25.5411,25.6773,25.5411,25.6773,5411,0
+BFEB.US,D,20201008,000000,25.7021,25.7963,25.7021,25.7951,2229,0
+BFEB.US,D,20201009,000000,25.92,25.961,25.8812,25.9224,6291,0
+BFEB.US,D,20201012,000000,26.11,26.209,26.1033,26.161,3084,0
+BFEB.US,D,20201013,000000,26.14,26.14,26.05,26.1019,9731,0
+BFEB.US,D,20201014,000000,25.9,26.07,25.9,26.0132,11739,0
+BFEB.US,D,20201015,000000,25.85,25.9872,25.8101,25.9716,12635,0
+BFEB.US,D,20201016,000000,25.9887,25.9887,25.9887,25.9887,20,0
+BFEB.US,D,20201019,000000,25.7341,25.7341,25.7341,25.7341,11,0
+BFEB.US,D,20201020,000000,25.8676,25.8676,25.8095,25.8095,655,0
+BFEB.US,D,20201021,000000,25.7606,25.7964,25.73,25.7964,1464,0
+BFEB.US,D,20201022,000000,25.7413,25.872,25.74,25.863,57782,0
+BFEB.US,D,20201023,000000,25.77,25.9073,25.77,25.9073,1719,0
+BFEB.US,D,20201026,000000,25.59,25.5962,25.5,25.5962,736,0
+BFEB.US,D,20201027,000000,25.52,25.6139,25.52,25.5751,7228,0
+BFEB.US,D,20201028,000000,25.165,25.22,24.9776,24.9776,3689,0
+BFEB.US,D,20201029,000000,25.15,25.2416,25.105,25.2416,4506,0
+BFEB.US,D,20201030,000000,24.9,25.03,24.9,24.92,8420,0
+BFEB.US,D,20201102,000000,25.04,25.1834,25.02,25.1834,14709,0
+BFEB.US,D,20201103,000000,25.43,25.5204,25.43,25.5204,4980,0
+BFEB.US,D,20201104,000000,25.7,25.98,25.7,25.8558,2968,0
+BFEB.US,D,20201105,000000,26.2,26.21,26.08,26.1202,628,0
+BFEB.US,D,20201106,000000,26.1635,26.1635,26.1635,26.1635,4,0
+BFEB.US,D,20201109,000000,26.51,26.51,26.32,26.32,9009,0
+BFEB.US,D,20201110,000000,26.28,26.28,26.28,26.28,235,0
+BFEB.US,D,20201111,000000,26.54,26.54,26.4314,26.4314,1641,0
+BFEB.US,D,20201112,000000,26.29,26.42,26.205,26.275,6257,0
+BFEB.US,D,20201113,000000,26.42,26.4767,26.37,26.4767,1024,0
+BFEB.US,D,20201116,000000,26.57,26.61,26.4901,26.57,25605,0
+BFEB.US,D,20201117,000000,26.55,26.67,26.53,26.565,10312,0
+BFEB.US,D,20201118,000000,26.6101,26.66,26.4653,26.4653,1911,0
+BFEB.US,D,20201119,000000,26.43,26.4884,26.43,26.4884,729,0
+BFEB.US,D,20201120,000000,26.4554,26.5074,26.42,26.4212,1500,0
+BFEB.US,D,20201123,000000,26.45,26.5011,26.45,26.5011,1062,0
+BFEB.US,D,20201124,000000,26.49,26.75,26.49,26.6947,13572,0
+BFEB.US,D,20201125,000000,26.6617,26.716,26.6617,26.6947,936,0
+BFEB.US,D,20201127,000000,26.71,26.736,26.68,26.7183,2139,0
+BFEB.US,D,20201130,000000,26.56,26.68,26.55,26.6753,26453,0
+BFEB.US,D,20201201,000000,26.78,26.785,26.76,26.77,2623,0
+BFEB.US,D,20201202,000000,26.74,26.8051,26.7201,26.8051,4462,0
+BFEB.US,D,20201203,000000,26.81,26.82,26.7828,26.7828,752,0
+BFEB.US,D,20201204,000000,26.8001,26.9366,26.8001,26.9366,15060,0
+BFEB.US,D,20201207,000000,26.89,26.91,26.84,26.8946,36970,0
+BFEB.US,D,20201208,000000,26.904,26.93,26.82,26.9057,14227,0
+BFEB.US,D,20201209,000000,26.9499,26.9499,26.8,26.8737,46722,0
+BFEB.US,D,20201210,000000,26.8579,26.8579,26.8579,26.8579,3,0
+BFEB.US,D,20201211,000000,26.7718,26.8239,26.7718,26.8239,1393,0
+BFEB.US,D,20201214,000000,26.82,26.8502,26.745,26.7998,1172,0
+BFEB.US,D,20201215,000000,26.855,26.9407,26.855,26.9407,14181,0
+BFEB.US,D,20201216,000000,26.974,26.974,26.974,26.974,91,0
+BFEB.US,D,20201217,000000,26.99,27.025,26.99,27.025,7640,0
+BFEB.US,D,20201218,000000,26.93,27.002,26.92,27.002,2643,0
+BFEB.US,D,20201221,000000,26.92,26.922,26.89,26.922,5907,0
+BFEB.US,D,20201222,000000,26.88,27,26.85,26.9305,7565,0
+BFEB.US,D,20201223,000000,26.9998,26.9998,26.9998,26.9998,34,0
+BFEB.US,D,20201224,000000,26.9601,27.0545,26.9601,27.0167,3266,0
+BFEB.US,D,20201228,000000,27.115,27.115,27.0905,27.0905,5929,0
+BFEB.US,D,20201229,000000,27.1643,27.2,27.099,27.16,14738,0
+BFEB.US,D,20201230,000000,27.135,27.23,27.135,27.2,43517,0
+BFEB.US,D,20201231,000000,27,27.251,27,27.2013,9070,0
+BFEB.US,D,20210104,000000,27.235,27.235,26.9912,27.069,9176,0
+BFEB.US,D,20210105,000000,27.0901,27.1861,27.07,27.1861,9811,0
+BFEB.US,D,20210106,000000,27.22,27.29,27.0939,27.0939,69158,0
+BFEB.US,D,20210107,000000,27.22,27.29,27.22,27.29,3499,0
+BFEB.US,D,20210108,000000,27.27,27.27,27.2305,27.255,1764,0
+BFEB.US,D,20210111,000000,27.2,27.31,27.2,27.3,23992,0
+BFEB.US,D,20210112,000000,27.28,27.299,27.27,27.285,19675,0
+BFEB.US,D,20210113,000000,27.285,27.3623,27.2701,27.33,7643,0
+BFEB.US,D,20210114,000000,27.325,27.39,27.325,27.37,3051,0
+BFEB.US,D,20210115,000000,27.35,27.35,27.26,27.2901,5074,0
+BFEB.US,D,20210119,000000,27.22,27.39,27.22,27.39,7060,0
+BFEB.US,D,20210120,000000,27.44,27.45,27.3993,27.45,8512,0
+BFEB.US,D,20210121,000000,27.44,27.44,27.4,27.425,11700,0
+BFEB.US,D,20210122,000000,27.4499,27.45,27.44,27.445,1810,0
+BFEB.US,D,20210125,000000,27.445,27.45,27.44,27.445,3134,0
+BFEB.US,D,20210126,000000,27.445,27.58,27.3948,27.41,9675,0
+BFEB.US,D,20210127,000000,27.45,27.52,27.35,27.447,75433,0
+BFEB.US,D,20210128,000000,27.41,27.58,27.41,27.52,23613,0
+BFEB.US,D,20210129,000000,27.55,27.6,27.41,27.56,428202,0
+BFEB.US,D,20210201,000000,27.6,27.919,27.51,27.85,924194,0
+BFEB.US,D,20210202,000000,28.07,28.1899,28,28.1,74872,0
+BFEB.US,D,20210203,000000,28.31,28.31,28.055,28.18,55957,0
+BFEB.US,D,20210204,000000,28.28,28.33,28.19,28.325,66580,0
+BFEB.US,D,20210205,000000,28.54,28.54,28.36,28.4,21052,0
+BFEB.US,D,20210208,000000,28.19,28.53,28.19,28.51,86690,0
+BFEB.US,D,20210209,000000,28.53,28.58,28.43,28.53,73141,0
+BFEB.US,D,20210210,000000,28.53,28.53,28.375,28.4,28115,0
+BFEB.US,D,20210211,000000,28.4,28.5699,28.395,28.4776,12389,0
+BFEB.US,D,20210212,000000,28.48,28.66,28.48,28.6599,36816,0
+BFEB.US,D,20210216,000000,28.79,28.79,28.5464,28.5639,12658,0
+BFEB.US,D,20210217,000000,28.465,28.5651,28.42,28.5651,19044,0
+BFEB.US,D,20210218,000000,28.56,28.56,28.39,28.4802,14232,0
+BFEB.US,D,20210219,000000,28.53,28.588,28.445,28.48,10271,0
+BFEB.US,D,20210222,000000,28.47,28.48,28.28,28.33,9096,0
+BFEB.US,D,20210223,000000,28.36,28.44,28.12,28.37,25839,0
+BFEB.US,D,20210224,000000,28.44,28.61,28.28,28.54,17616,0
+BFEB.US,D,20210225,000000,28.65,28.65,28.04,28.04,39928,0
+BFEB.US,D,20210226,000000,28.03,28.188,28,28.0668,31083,0
+BFEB.US,D,20210301,000000,28.24,28.5396,28.24,28.52,10239,0
+BFEB.US,D,20210302,000000,28.44,28.44,28.3,28.3,11852,0
+BFEB.US,D,20210303,000000,28.32,28.32,28.03,28.03,16721,0
+BFEB.US,D,20210304,000000,28.11,28.22,27.62,27.72,9177,0
+BFEB.US,D,20210305,000000,27.985,28.17,27.69,28.14,30340,0
+BFEB.US,D,20210308,000000,28.12,28.32,28.12,28.16,1254,0
+BFEB.US,D,20210309,000000,28.39,28.54,28.3611,28.43,7407,0
+BFEB.US,D,20210310,000000,28.55,28.55,28.44,28.44,539,0
+BFEB.US,D,20210311,000000,28.4,28.7399,28.4,28.73,33360,0
+BFEB.US,D,20210312,000000,28.573,28.6859,28.573,28.6859,5008,0
+BFEB.US,D,20210315,000000,28.68,28.88,28.68,28.88,2401,0
+BFEB.US,D,20210316,000000,28.85,28.855,28.7301,28.8035,1611,0
+BFEB.US,D,20210317,000000,28.7799,28.93,28.715,28.93,11151,0
+BFEB.US,D,20210318,000000,28.87,28.93,28.59,28.65,7411,0
+BFEB.US,D,20210319,000000,28.56,28.7,28.56,28.66,1171,0
+BFEB.US,D,20210322,000000,28.77,28.88,28.697,28.84,2052,0
+BFEB.US,D,20210323,000000,28.73,28.84,28.6346,28.6346,3402,0
+BFEB.US,D,20210324,000000,28.69,28.75,28.5498,28.5498,3474,0
+BFEB.US,D,20210325,000000,28.5689,28.71,28.5689,28.71,2801,0
+BFEB.US,D,20210326,000000,28.67,29.06,28.67,29.06,2309,0
+BFEB.US,D,20210329,000000,28.76,29.05,28.76,29,7465,0
+BFEB.US,D,20210330,000000,28.96,28.97,28.895,28.96,1476,0
+BFEB.US,D,20210331,000000,29.0561,29.1,29.0458,29.0458,1124,0
+BFEB.US,D,20210401,000000,29.145,29.3,29.1211,29.3,17951,0
+BFEB.US,D,20210405,000000,29.39,29.55,29.39,29.55,6393,0
+BFEB.US,D,20210406,000000,29.55,29.55,29.4537,29.53,1754,0
+BFEB.US,D,20210407,000000,29.49,29.55,29.4817,29.55,866,0
+BFEB.US,D,20210408,000000,29.55,29.63,29.5023,29.63,2886,0
+BFEB.US,D,20210409,000000,29.62,29.72,29.57,29.72,5665,0
+BFEB.US,D,20210412,000000,29.645,29.7099,29.6,29.66,2740,0
+BFEB.US,D,20210413,000000,29.7,29.82,29.64,29.8,17806,0
+BFEB.US,D,20210414,000000,29.78,29.8,29.7,29.72,2941,0
+BFEB.US,D,20210415,000000,29.85,29.93,29.85,29.93,19873,0
+BFEB.US,D,20210416,000000,29.98,29.98,29.9343,29.9343,18817,0
+BFEB.US,D,20210419,000000,29.73,30,29.73,29.8668,21934,0
+BFEB.US,D,20210420,000000,29.8458,29.8458,29.71,29.74,3368,0
+BFEB.US,D,20210421,000000,29.77,29.99,29.77,29.89,2207,0
+BFEB.US,D,20210422,000000,29.8269,29.83,29.69,29.7,1211,0
+BFEB.US,D,20210423,000000,29.76,29.985,29.76,29.88,7671,0
+BFEB.US,D,20210426,000000,29.92,29.92,29.89,29.89,2731,0
+BFEB.US,D,20210427,000000,29.9,29.93,29.88,29.93,1190,0
+BFEB.US,D,20210428,000000,29.91,29.99,29.91,29.99,10062,0
+BFEB.US,D,20210429,000000,30.03,30.12,29.97,30.12,2667,0
+BFEB.US,D,20210430,000000,29.94,30,29.87,29.87,18173,0
+BFEB.US,D,20210503,000000,29.98,30.025,29.93,30.0232,11405,0
+BFEB.US,D,20210504,000000,29.8999,29.9,29.76,29.8819,764,0
+BFEB.US,D,20210505,000000,29.8432,29.99,29.8432,29.935,1257,0
+BFEB.US,D,20210506,000000,29.83,30.0517,29.8,30.0517,7544,0
+BFEB.US,D,20210507,000000,30.12,30.1931,30.1,30.1931,3849,0
+BFEB.US,D,20210510,000000,30.13,30.15,29.9741,29.9741,10080,0
+BFEB.US,D,20210511,000000,29.77,29.8888,29.77,29.8562,765,0
+BFEB.US,D,20210512,000000,29.64,29.64,29.4109,29.4581,18276,0
+BFEB.US,D,20210513,000000,29.66,29.7525,29.66,29.7525,227,0
+BFEB.US,D,20210514,000000,29.99,30.05,29.87,30.0236,3714,0
+BFEB.US,D,20210517,000000,30.11,30.11,29.7715,29.9498,619,0
+BFEB.US,D,20210518,000000,29.95,29.95,29.8189,29.8189,5778,0
+BFEB.US,D,20210519,000000,29.43,29.696,29.43,29.696,5841,0
+BFEB.US,D,20210520,000000,29.77,29.9699,29.76,29.9093,761,0
+BFEB.US,D,20210521,000000,29.98,29.99,29.84,29.9186,1215,0
+BFEB.US,D,20210524,000000,29.91,30.1899,29.8401,30.116,9908,0
+BFEB.US,D,20210525,000000,29.9,30.1668,29.9,30.0722,13755,0
+BFEB.US,D,20210526,000000,30.1,30.11,30,30.05,14393,0
+BFEB.US,D,20210527,000000,30.165,30.1835,30.1,30.1835,567,0
+BFEB.US,D,20210528,000000,30.14,30.23,30.14,30.2111,999,0
+BFEB.US,D,20210601,000000,30.5,30.5,30.15,30.2045,3641,0
+BFEB.US,D,20210602,000000,30.15,30.235,30.15,30.2139,1323,0
+BFEB.US,D,20210603,000000,30,30.2599,30,30.1367,3536,0
+BFEB.US,D,20210604,000000,30.296,30.296,30.296,30.296,71,0
+BFEB.US,D,20210607,000000,30.33,30.33,30.22,30.3017,3612,0
+BFEB.US,D,20210608,000000,30.33,30.3899,30.24,30.314,16655,0
+BFEB.US,D,20210609,000000,30.25,30.2822,30.25,30.2822,203,0
+BFEB.US,D,20210610,000000,30.42,30.42,30.28,30.3848,3503,0
+BFEB.US,D,20210611,000000,30.4236,30.45,30.32,30.4249,3385,0
+BFEB.US,D,20210614,000000,30.32,30.4355,30.3,30.4355,11851,0
+BFEB.US,D,20210615,000000,30.33,30.4159,30.31,30.4159,1130,0
+BFEB.US,D,20210616,000000,30.42,30.42,30.3,30.3433,7511,0
+BFEB.US,D,20210617,000000,30.29,30.3711,30.28,30.3711,488,0
+BFEB.US,D,20210618,000000,30.11,30.202,30.1,30.1356,943,0
+BFEB.US,D,20210621,000000,30.18,30.3729,30.18,30.3729,28527,0
+BFEB.US,D,20210622,000000,30.34,30.5199,30.33,30.4769,9197,0
+BFEB.US,D,20210623,000000,30.4785,30.4785,30.4,30.4,904,0
+BFEB.US,D,20210624,000000,30.575,30.575,30.51,30.5402,1266,0
+BFEB.US,D,20210625,000000,30.53,30.6,30.52,30.5639,1969,0
+BFEB.US,D,20210628,000000,30.55,30.57,30.51,30.57,4361,0
+BFEB.US,D,20210629,000000,30.58,30.58,30.57,30.57,757,0
+BFEB.US,D,20210630,000000,30.5726,30.6267,30.5726,30.6267,3937,0
+BFEB.US,D,20210701,000000,30.59,30.69,30.59,30.6516,5557,0
+BFEB.US,D,20210702,000000,30.69,30.787,30.6796,30.787,2194,0
+BFEB.US,D,20210706,000000,30.76,30.76,30.59,30.7546,5657,0
+BFEB.US,D,20210707,000000,30.71,30.7742,30.7,30.7742,2003,0
+BFEB.US,D,20210708,000000,30.5,30.63,30.5,30.6134,2388,0
+BFEB.US,D,20210709,000000,30.76,30.8293,30.76,30.8293,2265,0
+BFEB.US,D,20210712,000000,30.8001,30.86,30.79,30.8405,18055,0
+BFEB.US,D,20210713,000000,30.7,30.8399,30.7,30.78,18402,0
+BFEB.US,D,20210714,000000,30.71,30.76,30.71,30.76,3107,0
+BFEB.US,D,20210715,000000,30.7,30.7448,30.64,30.7448,2428,0
+BFEB.US,D,20210716,000000,30.68,30.69,30.62,30.6348,1298,0
+BFEB.US,D,20210719,000000,30.29,30.4,30.25,30.371,2532,0
+BFEB.US,D,20210720,000000,30.54,30.645,30.54,30.645,5789,0
+BFEB.US,D,20210721,000000,30.69,30.82,30.64,30.79,9668,0
+BFEB.US,D,20210722,000000,30.7413,30.8,30.71,30.775,5645,0
+BFEB.US,D,20210723,000000,30.86,30.93,30.852,30.9202,8880,0
+BFEB.US,D,20210726,000000,30.84,30.8865,30.83,30.884,3716,0
+BFEB.US,D,20210727,000000,30.9399,30.9399,30.8,30.8597,1747,0
+BFEB.US,D,20210728,000000,30.81,30.85,30.81,30.83,979,0
+BFEB.US,D,20210729,000000,30.79,30.95,30.79,30.9493,2602,0
+BFEB.US,D,20210730,000000,30.74,30.855,30.74,30.8461,63193,0
+BFEB.US,D,20210802,000000,30.794,30.91,30.794,30.8096,614,0
+BFEB.US,D,20210803,000000,30.87,30.9302,30.864,30.9302,784,0
+BFEB.US,D,20210804,000000,30.78,30.97,30.78,30.8919,2873,0
+BFEB.US,D,20210805,000000,30.8701,30.968,30.8701,30.9654,7279,0
+BFEB.US,D,20210806,000000,30.934,31.0007,30.934,31.0007,131,0
+BFEB.US,D,20210809,000000,30.92,31.0587,30.92,30.94,3577,0
+BFEB.US,D,20210810,000000,30.94,31.0786,30.94,30.9974,2177,0
+BFEB.US,D,20210811,000000,31,31.07,31,31.053,212300,0
+BFEB.US,D,20210812,000000,31.08,31.0904,31.05,31.0904,55889,0
+BFEB.US,D,20210813,000000,31.1,31.1,31.042,31.0882,838,0
+BFEB.US,D,20210816,000000,31.108,31.1152,31.0698,31.1152,3517,0
+BFEB.US,D,20210817,000000,31.02,31.055,30.88,31.0098,5169,0
+BFEB.US,D,20210818,000000,31.045,31.045,30.875,30.875,3139,0
+BFEB.US,D,20210819,000000,30.88,30.9899,30.8605,30.8605,718,0
+BFEB.US,D,20210820,000000,30.906,30.9959,30.906,30.9959,3231,0
+BFEB.US,D,20210823,000000,31,31.1154,31,31.1154,10992,0
+BFEB.US,D,20210824,000000,31.1,31.145,31.09,31.14,869,0
+BFEB.US,D,20210825,000000,31.18,31.22,31.112,31.1799,3228,0
+BFEB.US,D,20210826,000000,31.11,31.13,31.09,31.1201,10625,0
+BFEB.US,D,20210827,000000,31.07,31.2686,31.07,31.2107,5797,0
+BFEB.US,D,20210830,000000,31.28,31.28,31.22,31.225,1969,0
+BFEB.US,D,20210831,000000,31.21,31.21,31.1701,31.1998,40512,0
+BFEB.US,D,20210901,000000,31.22,31.3399,31.196,31.28,6850,0
+BFEB.US,D,20210902,000000,31.26,31.26,31.242,31.2561,1174,0
+BFEB.US,D,20210903,000000,31.288,31.3,31.255,31.255,402,0
+BFEB.US,D,20210907,000000,31.182,31.21,31.182,31.2,899,0
+BFEB.US,D,20210908,000000,31.16,31.192,31.14,31.192,1656,0
+BFEB.US,D,20210909,000000,31.21,31.2399,31.1749,31.1749,3055,0
+BFEB.US,D,20210910,000000,31.126,31.19,31.0757,31.0757,580,0
+BFEB.US,D,20210913,000000,31.13,31.155,31.0564,31.1057,21117,0
+BFEB.US,D,20210914,000000,31.04,31.0585,31.026,31.0585,1459,0
+BFEB.US,D,20210915,000000,31.04,31.195,31.04,31.1903,33647,0
+BFEB.US,D,20210916,000000,31.19,31.215,31.19,31.215,305,0
+BFEB.US,D,20210917,000000,31.04,31.0653,31.02,31.0653,1255,0
+BFEB.US,D,20210920,000000,30.8599,30.91,30.715,30.7946,2499,0
+BFEB.US,D,20210921,000000,30.89,30.89,30.79,30.8587,2509,0
+BFEB.US,D,20210922,000000,30.85,31.02,30.8418,30.9777,24424,0
+BFEB.US,D,20210923,000000,31.1,31.15,31.1,31.1391,1418,0
+BFEB.US,D,20210924,000000,31.16,31.2399,31.145,31.1957,3129,0
+BFEB.US,D,20210927,000000,31.2139,31.2139,31.161,31.1848,1023,0
+BFEB.US,D,20210928,000000,30.9715,30.9715,30.88,30.8825,2729,0
+BFEB.US,D,20210929,000000,30.985,30.985,30.9147,30.9147,304,0
+BFEB.US,D,20210930,000000,30.82,30.82,30.7938,30.7938,2223,0
+BFEB.US,D,20211001,000000,30.91,30.9556,30.81,30.9556,1783,0
+BFEB.US,D,20211004,000000,30.89,30.89,30.7,30.7302,3490,0
+BFEB.US,D,20211005,000000,30.93,31.03,30.93,30.9438,5021,0
+BFEB.US,D,20211006,000000,30.73,30.9613,30.73,30.9613,186,0
+BFEB.US,D,20211007,000000,31.2,31.26,31.1049,31.1049,4695,0
+BFEB.US,D,20211008,000000,31.0801,31.1079,31.041,31.1079,968,0
+BFEB.US,D,20211011,000000,31.17,31.17,31.0354,31.0354,539,0
+BFEB.US,D,20211012,000000,30.975,31.04,30.97,31.0088,1456,0
+BFEB.US,D,20211013,000000,30.94,31.0807,30.94,31.0807,1324,0
+BFEB.US,D,20211014,000000,31.254,31.3014,31.254,31.3014,502,0
+BFEB.US,D,20211015,000000,31.4799,31.4799,31.39,31.3944,1267,0
+BFEB.US,D,20211018,000000,31.43,31.4324,31.43,31.4324,585,0
+BFEB.US,D,20211019,000000,31.43,31.5057,31.43,31.5057,1205,0
+BFEB.US,D,20211020,000000,31.51,31.6,31.5,31.5411,8337,0
+BFEB.US,D,20211021,000000,31.4726,31.5793,31.4726,31.5793,1058,0
+BFEB.US,D,20211022,000000,31.54,31.579,31.5006,31.565,1359,0
+BFEB.US,D,20211025,000000,31.6135,31.6135,31.6135,31.6135,457,0
+BFEB.US,D,20211026,000000,31.61,31.6114,31.5956,31.6114,2691,0
+BFEB.US,D,20211027,000000,31.5714,31.68,31.5628,31.5628,2957,0
+BFEB.US,D,20211028,000000,31.67,31.67,31.56,31.6401,8756,0
+BFEB.US,D,20211029,000000,31.55,31.62,31.55,31.605,5397,0
+BFEB.US,D,20211101,000000,31.63,31.6747,31.59,31.6747,227982,0
+BFEB.US,D,20211102,000000,31.67,31.72,31.66,31.7001,797,0
+BFEB.US,D,20211103,000000,31.69,31.84,31.69,31.7741,6042,0
+BFEB.US,D,20211104,000000,31.7475,31.77,31.711,31.761,21715,0
+BFEB.US,D,20211105,000000,31.8099,31.86,31.74,31.86,6125,0
+BFEB.US,D,20211108,000000,31.77,31.7754,31.77,31.7754,301,0
+BFEB.US,D,20211109,000000,31.72,31.7501,31.71,31.7501,1159,0
+BFEB.US,D,20211110,000000,31.7349,31.7349,31.7349,31.7349,76,0
+BFEB.US,D,20211111,000000,31.72,31.72,31.69,31.702,7214,0
+BFEB.US,D,20211112,000000,31.7101,31.8,31.7101,31.8,2577,0
+BFEB.US,D,20211115,000000,31.81,31.815,31.81,31.815,1094,0
+BFEB.US,D,20211116,000000,31.79,31.8316,31.7801,31.8316,2168,0
+BFEB.US,D,20211117,000000,31.79,31.8151,31.79,31.8151,925,0
+BFEB.US,D,20211118,000000,31.8201,31.8201,31.8201,31.8201,1,0
+BFEB.US,D,20211119,000000,31.79,31.81,31.79,31.81,549,0
+BFEB.US,D,20211122,000000,31.83,31.84,31.8017,31.8017,1554,0
+BFEB.US,D,20211123,000000,31.77,31.8058,31.7268,31.8058,1486,0
+BFEB.US,D,20211124,000000,31.8,31.85,31.77,31.8151,421408,0
+BFEB.US,D,20211126,000000,31.56,31.62,31.5433,31.5433,1369,0
+BFEB.US,D,20211129,000000,31.6452,31.75,31.6452,31.7345,2069,0
+BFEB.US,D,20211130,000000,31.6,31.6,31.48,31.5212,1308,0
+BFEB.US,D,20211201,000000,31.665,31.665,31.3793,31.3793,843,0
+BFEB.US,D,20211202,000000,31.43,31.5484,31.43,31.532,3438,0
+BFEB.US,D,20211203,000000,31.519,31.519,31.38,31.3807,2139,0
+BFEB.US,D,20211206,000000,31.555,31.6032,31.555,31.6032,768,0
+BFEB.US,D,20211207,000000,31.7993,31.7993,31.7993,31.7993,23,0
+BFEB.US,D,20211208,000000,31.77,31.8401,31.77,31.8401,13246,0
+BFEB.US,D,20211209,000000,31.85,31.85,31.8121,31.8121,156,0
+BFEB.US,D,20211210,000000,31.85,31.93,31.8108,31.8951,3179,0
+BFEB.US,D,20211213,000000,31.855,31.855,31.855,31.855,68,0
+BFEB.US,D,20211214,000000,31.88,31.88,31.72,31.8001,5817,0
+BFEB.US,D,20211215,000000,31.77,31.9061,31.77,31.9061,900,0
+BFEB.US,D,20211216,000000,31.94,31.9899,31.82,31.8532,2609,0
+BFEB.US,D,20211217,000000,31.77,31.793,31.77,31.793,350,0
+BFEB.US,D,20211220,000000,31.61,31.702,31.61,31.702,804,0
+BFEB.US,D,20211221,000000,31.83,31.8651,31.83,31.8651,326,0
+BFEB.US,D,20211222,000000,31.91,31.9451,31.8809,31.9451,1805,0
+BFEB.US,D,20211223,000000,31.94,32.06,31.94,32.0075,16735,0
+BFEB.US,D,20211227,000000,32.01,32.0552,32,32.0552,5594,0
+BFEB.US,D,20211228,000000,32.07,32.07,32.03,32.0401,6835,0
+BFEB.US,D,20211229,000000,32.12,32.14,32.05,32.095,10016,0
+BFEB.US,D,20211230,000000,32.06,32.0971,32.04,32.0971,10600,0
+BFEB.US,D,20211231,000000,32.1347,32.16,32.04,32.1098,19984,0
+BFEB.US,D,20220103,000000,32.115,32.1204,32.07,32.1204,1789,0
+BFEB.US,D,20220104,000000,32.1641,32.1641,32.071,32.1384,2808,0
+BFEB.US,D,20220105,000000,32.08,32.15,32.0496,32.0496,2701,0
+BFEB.US,D,20220106,000000,32.041,32.13,32.04,32.04,4247,0
+BFEB.US,D,20220107,000000,32.0803,32.0803,32.04,32.04,2107,0
+BFEB.US,D,20220110,000000,32.087,32.087,32.087,32.087,337,0
+BFEB.US,D,20220111,000000,32.07,32.133,32.07,32.1261,1056,0
+BFEB.US,D,20220112,000000,32.1356,32.1356,32.1356,32.1356,120,0
+BFEB.US,D,20220113,000000,32.1907,32.21,32.0933,32.0933,4743,0
+BFEB.US,D,20220114,000000,32.17,32.17,32.1041,32.1041,1428,0
+BFEB.US,D,20220118,000000,32.03,32.1,32.01,32.0604,1172,0
+BFEB.US,D,20220119,000000,32.13,32.13,32.0672,32.0672,5673,0
+BFEB.US,D,20220120,000000,32.12,32.12,31.9474,31.9474,2182,0
+BFEB.US,D,20220121,000000,31.82,31.92,31.7243,31.7243,70089,0
+BFEB.US,D,20220124,000000,31.32,31.76,30.9001,31.748,32806,0
+BFEB.US,D,20220125,000000,31.2201,31.71,31.2201,31.5764,184842,0
+BFEB.US,D,20220126,000000,31.87,31.91,31.47,31.66,43520,0
+BFEB.US,D,20220127,000000,31.81,31.865,31.43,31.5982,11282,0
+BFEB.US,D,20220128,000000,31.75,32.0502,31.44,32.0502,21732,0
+BFEB.US,D,20220131,000000,32.2,32.21,32.1,32.2,394384,0
+BFEB.US,D,20220201,000000,32.27,32.4,32.043,32.37,226194,0
+BFEB.US,D,20220202,000000,32.49,32.6,32.37,32.55,122823,0
+BFEB.US,D,20220203,000000,32.29,32.329,31.9951,32.01,98793,0
+BFEB.US,D,20220204,000000,31.975,32.3,31.86,32.13,27659,0
+BFEB.US,D,20220207,000000,32.14,32.21,31.9932,31.9932,18741,0
+BFEB.US,D,20220208,000000,32.04,32.24,31.96,32.2357,20889,0
+BFEB.US,D,20220209,000000,32.42,32.56,32.42,32.558,50893,0
+BFEB.US,D,20220210,000000,32.32,32.53,32.03,32.0902,39906,0
+BFEB.US,D,20220211,000000,32.14,32.16,31.62,31.7,362435,0
+BFEB.US,D,20220214,000000,31.6,31.7,31.4,31.615,302566,0
+BFEB.US,D,20220215,000000,31.92,31.98,31.84,31.9379,88077,0
+BFEB.US,D,20220216,000000,31.91,32.11,31.78,32.07,122269,0
+BFEB.US,D,20220217,000000,31.83,31.83,31.5301,31.59,184670,0
+BFEB.US,D,20220218,000000,31.56,31.56,31.3,31.42,152486,0
+BFEB.US,D,20220222,000000,31.2137,31.41,31.01,31.145,49743,0
+BFEB.US,D,20220223,000000,31.21,31.36,30.73,30.78,83779,0
+BFEB.US,D,20220224,000000,30.09,31.13,30.09,31.115,50179,0
+BFEB.US,D,20220225,000000,31.135,31.59,31.135,31.5725,65951,0
+BFEB.US,D,20220228,000000,31.35,31.6,31.2321,31.51,76818,0
+BFEB.US,D,20220301,000000,31.42,31.59,31.08,31.16,81858,0
+BFEB.US,D,20220302,000000,31.35,31.67,31.285,31.62,30316,0
+BFEB.US,D,20220303,000000,31.58,31.69,31.4,31.44,15744,0
+BFEB.US,D,20220304,000000,31.19,31.2704,31.09,31.2704,24880,0
+BFEB.US,D,20220307,000000,31.2,31.2,30.61,30.61,44733,0
+BFEB.US,D,20220308,000000,30.54,30.9001,30.38,30.45,48988,0
+BFEB.US,D,20220309,000000,30.83,31.12,30.83,31.05,18902,0
+BFEB.US,D,20220310,000000,30.87,30.95,30.87,30.9281,2794,0
+BFEB.US,D,20220311,000000,31.04,31.07,30.55,30.55,20202,0
+BFEB.US,D,20220314,000000,30.85,30.85,30.3906,30.43,19088,0
+BFEB.US,D,20220315,000000,30.74,30.9799,30.73,30.95,3937,0
+BFEB.US,D,20220316,000000,31.176,31.465,30.98,31.465,16034,0
+BFEB.US,D,20220317,000000,31.39,31.76,31.39,31.76,18656,0
+BFEB.US,D,20220318,000000,31.71,32.04,31.67,32.04,20427,0
+BFEB.US,D,20220321,000000,32.05,32.09,31.86,31.99,44233,0
+BFEB.US,D,20220322,000000,32,32.29,32,32.27,69696,0
+BFEB.US,D,20220323,000000,32.16,32.169,32,32,32265,0
+BFEB.US,D,20220324,000000,32.1,32.2699,32.0401,32.24,22470,0
+BFEB.US,D,20220325,000000,32.35,32.39,32.24,32.39,27467,0
+BFEB.US,D,20220328,000000,32.38,32.5099,32.28,32.4875,34695,0
+BFEB.US,D,20220329,000000,32.65,32.78,32.5901,32.7385,5306,0
+BFEB.US,D,20220330,000000,32.7799,32.78,32.572,32.65,23224,0
+BFEB.US,D,20220331,000000,32.61,32.615,32.34,32.37,30536,0
+BFEB.US,D,20220401,000000,32.34,32.3604,32.1801,32.3604,3355,0
+BFEB.US,D,20220404,000000,32.45,32.57,32.45,32.53,11268,0
+BFEB.US,D,20220405,000000,32.4899,32.49,32.286,32.33,24321,0
+BFEB.US,D,20220406,000000,32.06,32.15,31.9301,32.0827,5825,0
+BFEB.US,D,20220407,000000,32.085,32.26,31.95,32.19,7938,0
+BFEB.US,D,20220408,000000,32.19,32.29,32.0301,32.13,12291,0
+BFEB.US,D,20220411,000000,31.95,31.95,31.72,31.72,20525,0
+BFEB.US,D,20220412,000000,32.01,32.01,31.6,31.6708,4665,0
+BFEB.US,D,20220413,000000,31.72,31.98,31.7034,31.95,8140,0
+BFEB.US,D,20220414,000000,31.88,31.88,31.6781,31.69,4725,0
+BFEB.US,D,20220418,000000,31.54,31.76,31.5001,31.5976,9935,0
+BFEB.US,D,20220419,000000,31.99,32.08,31.945,32.012,4084,0
+BFEB.US,D,20220420,000000,32.07,32.15,31.9505,31.99,17548,0
+BFEB.US,D,20220421,000000,32.13,32.21,31.621,31.68,14952,0
+BFEB.US,D,20220422,000000,31.42,31.42,31.0331,31.0331,87547,0
+BFEB.US,D,20220425,000000,30.76,31.2,30.665,31.2,39838,0
+BFEB.US,D,20220426,000000,30.95,30.95,30.5458,30.5458,21483,0
+BFEB.US,D,20220427,000000,30.49,30.78,30.49,30.5538,13864,0
+BFEB.US,D,20220428,000000,30.625,31.22,30.625,31.14,35544,0
+BFEB.US,D,20220429,000000,30.83,31.01,30.2538,30.2538,9042,0
+BFEB.US,D,20220502,000000,30.04,30.4066,29.91,30.4066,22444,0
+BFEB.US,D,20220503,000000,30.42,30.59,30.42,30.5328,18075,0
+BFEB.US,D,20220504,000000,30.51,31.26,30.42,31.26,45105,0
+BFEB.US,D,20220505,000000,30.85,30.95,30.1134,30.4,25312,0
+BFEB.US,D,20220506,000000,30.31,30.31,30,30.29,26163,0
+BFEB.US,D,20220509,000000,29.97,29.98,29.5,29.57,33696,0
+BFEB.US,D,20220510,000000,29.83,29.84,29.48,29.6223,10845,0
+BFEB.US,D,20220511,000000,29.57,29.86,29.2907,29.2907,19827,0
+BFEB.US,D,20220512,000000,29.06,29.29,29,29.2393,9691,0
+BFEB.US,D,20220513,000000,29.47,29.7776,29.45,29.7776,4857,0
+BFEB.US,D,20220516,000000,29.75,29.91,29.65,29.7307,6216,0
+BFEB.US,D,20220517,000000,29.99,30.2,29.99,30.1469,5089,0
+BFEB.US,D,20220518,000000,29.7201,29.73,29.2704,29.2704,1677,0
+BFEB.US,D,20220519,000000,29.06,29.4065,29.05,29.2064,16972,0
+BFEB.US,D,20220520,000000,29.38,29.38,28.71,29.19,23314,0
+BFEB.US,D,20220523,000000,29.335,29.5714,29.31,29.543,21893,0
+BFEB.US,D,20220524,000000,29.09,29.465,29.09,29.3993,5535,0
+BFEB.US,D,20220525,000000,29.43,29.76,29.41,29.623,3823,0
+BFEB.US,D,20220526,000000,29.65,30.17,29.65,30.046,14948,0
+BFEB.US,D,20220527,000000,30.28,30.5338,30.28,30.5338,1044,0
+BFEB.US,D,20220531,000000,30.31,30.55,30.31,30.4353,7480,0
+BFEB.US,D,20220601,000000,30.202,30.43,30.202,30.2848,17071,0
+BFEB.US,D,20220602,000000,30.19,30.69,30.19,30.69,5217,0
+BFEB.US,D,20220603,000000,30.41,30.41,30.3199,30.3199,6877,0
+BFEB.US,D,20220606,000000,30.53,30.53,30.32,30.3847,5510,0
+BFEB.US,D,20220607,000000,30.27,30.5907,30.27,30.5907,1167,0
+BFEB.US,D,20220608,000000,30.5201,30.5201,30.3001,30.3553,13444,0
+BFEB.US,D,20220609,000000,30.2001,30.2001,29.8749,29.8749,1976,0
+BFEB.US,D,20220610,000000,29.3797,29.47,29.2868,29.2868,883,0
+BFEB.US,D,20220613,000000,28.5,28.55,28.365,28.3827,6935,0
+BFEB.US,D,20220614,000000,28.37,28.37,28.31,28.3675,2570,0
+BFEB.US,D,20220615,000000,28.57,28.95,28.46,28.6928,34320,0
+BFEB.US,D,20220616,000000,28.1,28.1,27.8801,27.99,10491,0
+BFEB.US,D,20220617,000000,28.04,28.08,28.04,28.08,2581,0
+BFEB.US,D,20220621,000000,28.52,28.62,28.4601,28.5605,4582,0
+BFEB.US,D,20220622,000000,28.5901,28.69,28.35,28.5919,7741,0
+BFEB.US,D,20220623,000000,28.6005,28.7276,28.5,28.7276,2954,0
+BFEB.US,D,20220624,000000,29.24,29.3152,29.24,29.3152,158,0
+BFEB.US,D,20220627,000000,29.305,29.305,29.2657,29.2657,6407,0
+BFEB.US,D,20220628,000000,29.31,29.31,28.8981,28.8981,3635,0
+BFEB.US,D,20220629,000000,28.96,28.96,28.82,28.86,39858,0
+BFEB.US,D,20220630,000000,28.7,28.75,28.6587,28.6587,21905,0
+BFEB.US,D,20220701,000000,28.59,28.9,28.59,28.9,9863,0
+BFEB.US,D,20220705,000000,28.59,28.94,28.54,28.939,15953,0
+BFEB.US,D,20220706,000000,28.9,29.11,28.9,29.0366,4891,0
+BFEB.US,D,20220707,000000,29.25,29.365,29.25,29.348,3985,0
+BFEB.US,D,20220708,000000,29.38,29.38,29.349,29.349,1119,0
+BFEB.US,D,20220711,000000,29.24,29.24,29.0601,29.0794,853,0
+BFEB.US,D,20220712,000000,29.13,29.19,28.89,28.9284,5434,0
+BFEB.US,D,20220713,000000,28.8,28.9,28.8,28.8602,2818,0
+BFEB.US,D,20220714,000000,28.48,28.782,28.455,28.782,41512,0
+BFEB.US,D,20220715,000000,29,29.15,28.99,29.13,8954,0
+BFEB.US,D,20220718,000000,29.2906,29.2906,28.9601,28.9957,4121,0
+BFEB.US,D,20220719,000000,29.21,29.5309,29.21,29.5309,3704,0
+BFEB.US,D,20220720,000000,29.53,29.69,29.53,29.6358,4734,0
+BFEB.US,D,20220721,000000,29.68,29.8503,29.68,29.8503,2320,0
+BFEB.US,D,20220722,000000,29.7709,29.7709,29.605,29.675,4729,0
+BFEB.US,D,20220725,000000,29.631,29.77,29.6012,29.77,13500,0
+BFEB.US,D,20220726,000000,29.565,29.565,29.475,29.5051,5684,0
+BFEB.US,D,20220727,000000,29.72,30.07,29.72,30.0382,1473,0
+BFEB.US,D,20220728,000000,30.265,30.265,30.2623,30.2623,452,0
+BFEB.US,D,20220729,000000,30.47,30.62,30.47,30.5563,8152,0
+BFEB.US,D,20220801,000000,30.42,30.53,30.42,30.53,542,0
+BFEB.US,D,20220802,000000,30.32,30.55,30.32,30.39,2719,0
+BFEB.US,D,20220803,000000,30.68,30.68,30.6499,30.6499,1010,0
+BFEB.US,D,20220804,000000,30.59,30.65,30.56,30.6314,2646,0
+BFEB.US,D,20220805,000000,30.5442,30.6057,30.51,30.6057,10425,0
+BFEB.US,D,20220808,000000,30.7404,30.7404,30.56,30.5858,959,0
+BFEB.US,D,20220809,000000,30.61,30.61,30.4879,30.4879,1183,0
+BFEB.US,D,20220810,000000,30.91,30.9399,30.8676,30.9066,1260,0
+BFEB.US,D,20220811,000000,31.15,31.15,30.88,30.9182,5432,0
+BFEB.US,D,20220812,000000,31.11,31.2733,31.11,31.2733,548,0
+BFEB.US,D,20220815,000000,31.2,31.4,31.2,31.3742,2923,0
+BFEB.US,D,20220816,000000,31.26,31.46,31.26,31.4177,1684,0
+BFEB.US,D,20220817,000000,31.28,31.34,31.2407,31.2688,8683,0
+BFEB.US,D,20220818,000000,31.28,31.37,31.28,31.3094,6443,0
+BFEB.US,D,20220819,000000,31.06,31.1,31.01,31.01,8303,0
+BFEB.US,D,20220822,000000,30.71,30.71,30.57,30.5851,17184,0
+BFEB.US,D,20220823,000000,30.62,30.68,30.5777,30.5777,2201,0
+BFEB.US,D,20220824,000000,30.605,30.65,30.605,30.65,606,0
+BFEB.US,D,20220825,000000,30.78,30.894,30.78,30.894,1628,0
+BFEB.US,D,20220826,000000,30.4801,30.4801,30.2186,30.2428,919,0
+BFEB.US,D,20220829,000000,30.06,30.21,30.0501,30.1119,3736,0
+BFEB.US,D,20220830,000000,29.9997,30.005,29.8101,29.8602,3585,0
+BFEB.US,D,20220831,000000,29.88,29.88,29.79,29.79,7883,0
+BFEB.US,D,20220901,000000,29.57,29.8083,29.52,29.8083,4123,0
+BFEB.US,D,20220902,000000,29.83,29.83,29.5949,29.5949,1969,0
+BFEB.US,D,20220906,000000,29.56,29.62,29.5001,29.5419,8512,0
+BFEB.US,D,20220907,000000,29.96,29.97,29.9,29.97,1847,0
+BFEB.US,D,20220908,000000,30.02,30.0384,29.88,30.0384,741,0
+BFEB.US,D,20220909,000000,30.38,30.388,30.34,30.373,1074,0
+BFEB.US,D,20220912,000000,30.57,30.575,30.52,30.5602,11816,0
+BFEB.US,D,20220913,000000,30.02,30.02,29.6787,29.6787,2816,0
+BFEB.US,D,20220914,000000,29.72,29.76,29.61,29.73,2035,0
+BFEB.US,D,20220915,000000,29.79,29.79,29.5583,29.5583,7703,0
+BFEB.US,D,20220916,000000,29.29,29.43,29.26,29.425,5883,0
+BFEB.US,D,20220919,000000,29.2,29.5702,29.2,29.5702,879,0
+BFEB.US,D,20220920,000000,29.33,29.398,29.26,29.355,1833,0
+BFEB.US,D,20220921,000000,29.1701,29.1701,29.0408,29.0408,3633,0
+BFEB.US,D,20220922,000000,28.86,29.03,28.84,28.92,4588,0
+BFEB.US,D,20220923,000000,28.4525,28.4589,28.215,28.4589,16744,0
+BFEB.US,D,20220926,000000,28.34,28.34,28.23,28.2948,658,0
+BFEB.US,D,20220927,000000,28.2801,28.2801,28.14,28.19,26166,0
+BFEB.US,D,20220928,000000,28.28,28.71,28.28,28.6797,20693,0
+BFEB.US,D,20220929,000000,28.36,28.36,28.07,28.1965,34569,0
+BFEB.US,D,20220930,000000,28.38,28.38,27.9129,27.9129,127583,0
+BFEB.US,D,20221003,000000,28.36,28.53,28.3072,28.4413,9391,0
+BFEB.US,D,20221004,000000,29.02,29.0566,28.95,29.0566,40586,0
+BFEB.US,D,20221005,000000,28.74,29.09,28.74,29.0224,1639,0
+BFEB.US,D,20221006,000000,28.8266,29.01,28.8101,28.8205,902157,0
+BFEB.US,D,20221007,000000,28.4,28.4,28.06,28.22,103638,0
+BFEB.US,D,20221010,000000,28.24,28.24,27.922,28.0739,13067,0
+BFEB.US,D,20221011,000000,27.82,28.1276,27.8,27.9,2838,0
+BFEB.US,D,20221012,000000,27.92,27.96,27.825,27.88,20590,0
+BFEB.US,D,20221013,000000,27.6236,28.37,27.58,28.362,160245,0
+BFEB.US,D,20221014,000000,28.52,28.52,27.8681,27.8798,9539,0
+BFEB.US,D,20221017,000000,28.39,28.46,28.39,28.4418,1588,0
+BFEB.US,D,20221018,000000,28.96,28.96,28.53,28.69,30001,0
+BFEB.US,D,20221019,000000,28.48,28.63,28.48,28.5443,35659,0
+BFEB.US,D,20221020,000000,28.69,28.7,28.413,28.413,27879,0
+BFEB.US,D,20221021,000000,28.55,28.8813,28.55,28.8813,486,0
+BFEB.US,D,20221024,000000,29.0601,29.1767,28.91,29.1059,14455,0
+BFEB.US,D,20221025,000000,29.4497,29.465,29.32,29.4497,540,0
+BFEB.US,D,20221026,000000,29.43,29.5,29.3529,29.3529,317,0
+BFEB.US,D,20221027,000000,29.325,29.43,29.2247,29.2247,85254,0
+BFEB.US,D,20221028,000000,29.24,29.76,29.23,29.7361,4110,0
+BFEB.US,D,20221031,000000,29.58,29.665,29.56,29.6073,6997,0
+BFEB.US,D,20221101,000000,29.61,29.61,29.49,29.5531,4863,0
+BFEB.US,D,20221102,000000,29.4,29.64,29.01,29.0582,9747,0
+BFEB.US,D,20221103,000000,28.65,28.93,28.65,28.8106,12190,0
+BFEB.US,D,20221104,000000,29.06,29.0805,28.81,29.0805,1352,0
+BFEB.US,D,20221107,000000,29.18,29.29,29.15,29.28,2940,0
+BFEB.US,D,20221108,000000,29.41,29.51,29.41,29.4401,1084,0
+BFEB.US,D,20221109,000000,29.34,29.34,28.94,28.9764,1107,0
+BFEB.US,D,20221110,000000,29.69,30.0886,29.69,30.0886,1771,0
+BFEB.US,D,20221111,000000,30.12,30.2944,30.06,30.2944,19015,0
+BFEB.US,D,20221114,000000,30.2,30.34,30.1547,30.1547,2743,0
+BFEB.US,D,20221115,000000,30.47,30.47,30.21,30.2828,1775,0
+BFEB.US,D,20221116,000000,30.2,30.228,30.14,30.1793,4580,0
+BFEB.US,D,20221117,000000,29.97,30.13,29.97,30.0942,1726,0
+BFEB.US,D,20221118,000000,30.13,30.23,30.13,30.2221,1336,0
+BFEB.US,D,20221121,000000,30.1999,30.22,30.14,30.2016,2907,0
+BFEB.US,D,20221122,000000,30.33,30.47,30.3,30.4644,2189,0
+BFEB.US,D,20221123,000000,30.55,30.5591,30.432,30.5591,2019,0
+BFEB.US,D,20221125,000000,30.56,30.5925,30.56,30.5925,2984,0
+BFEB.US,D,20221128,000000,30.44,30.44,30.3,30.3017,928,0
+BFEB.US,D,20221129,000000,30.28,30.32,30.2784,30.2784,714,0
+BFEB.US,D,20221130,000000,30.39,30.7966,30.19,30.7966,6331,0
+BFEB.US,D,20221201,000000,30.87,30.87,30.78,30.8456,7595,0
+BFEB.US,D,20221202,000000,30.78,30.91,30.74,30.8513,2081,0
+BFEB.US,D,20221205,000000,30.68,30.68,30.49,30.5391,1605,0
+BFEB.US,D,20221206,000000,30.32,30.4,30.14,30.26,5134,0
+BFEB.US,D,20221207,000000,30.25,30.345,30.19,30.23,3889,0
+BFEB.US,D,20221208,000000,30.39,30.39,30.36,30.37,2950,0
+BFEB.US,D,20221209,000000,30.36,30.36,30.281,30.281,939,0
+BFEB.US,D,20221212,000000,30.3746,30.496,30.3594,30.4909,5419,0
+BFEB.US,D,20221213,000000,31.01,31.01,30.58,30.7258,5957,0
+BFEB.US,D,20221214,000000,30.725,30.84,30.56,30.6824,4825,0
+BFEB.US,D,20221215,000000,30.15,30.18,30.11,30.18,10469,0
+BFEB.US,D,20221216,000000,29.94,30.03,29.78,29.94,6140,0
+BFEB.US,D,20221219,000000,29.78,29.7801,29.6501,29.7439,5240,0
+BFEB.US,D,20221220,000000,29.8356,29.8356,29.72,29.7986,1081,0
+BFEB.US,D,20221221,000000,30.0843,30.17,30.0843,30.1094,16400,0
+BFEB.US,D,20221222,000000,29.44,29.7878,29.44,29.7878,1120,0
+BFEB.US,D,20221223,000000,29.69,29.91,29.69,29.91,12320,0
+BFEB.US,D,20221227,000000,29.851,29.97,29.81,29.8613,20495,0
+BFEB.US,D,20221228,000000,29.8826,29.8826,29.55,29.5702,5371,0
+BFEB.US,D,20221229,000000,30.01,30.04,30,30.0006,2456,0
+BFEB.US,D,20221230,000000,29.85,29.9377,29.68,29.9377,16617,0
+BFEB.US,D,20230103,000000,30,30,29.68,29.8407,12071,0
+BFEB.US,D,20230104,000000,30.01,30.165,29.89,29.9977,7128,0
+BFEB.US,D,20230105,000000,29.79,29.86,29.7456,29.7456,2647,0
+BFEB.US,D,20230106,000000,29.87,30.4,29.81,30.39,9724,0
+BFEB.US,D,20230109,000000,30.45,30.67,30.3464,30.3464,2762,0
+BFEB.US,D,20230110,000000,30.34,30.5124,30.31,30.5124,7257,0
+BFEB.US,D,20230111,000000,30.58,30.7855,30.58,30.7855,651,0
+BFEB.US,D,20230112,000000,30.8987,30.9695,30.89,30.9304,1425,0
+BFEB.US,D,20230113,000000,30.93,31.0875,30.93,31.0875,5282,0
+BFEB.US,D,20230117,000000,31.05,31.11,30.99,31.036,7382,0
+BFEB.US,D,20230118,000000,31.1699,31.1699,30.6544,30.6544,79703,0
+BFEB.US,D,20230119,000000,30.49,30.53,30.42,30.4625,3586,0
+BFEB.US,D,20230120,000000,30.53,30.9,30.53,30.89,3449,0
+BFEB.US,D,20230123,000000,30.95,31.32,30.95,31.21,5567,0
+BFEB.US,D,20230124,000000,31.19,31.2599,31.161,31.2311,638,0
+BFEB.US,D,20230125,000000,30.86,31.2699,30.86,31.2141,4256,0
+BFEB.US,D,20230126,000000,31.48,31.5,31.235,31.4912,51750,0
+BFEB.US,D,20230127,000000,31.52,31.7078,31.46,31.6143,86561,0
+BFEB.US,D,20230130,000000,31.33,31.58,31.32,31.32,18852,0
+BFEB.US,D,20230131,000000,31.26,31.75,31.26,31.75,318063,0
+BFEB.US,D,20230201,000000,31.69,32.12,31.4767,31.9287,296564,0
+BFEB.US,D,20230202,000000,32.2,32.309,32.03,32.1967,168846,0
+BFEB.US,D,20230203,000000,32.08,32.2265,31.9001,31.9754,80104,0
+BFEB.US,D,20230206,000000,31.89,31.903,31.76,31.825,152563,0
+BFEB.US,D,20230207,000000,31.83,32.185,31.7301,32.14,118702,0
+BFEB.US,D,20230208,000000,32.05,32.0599,31.85,31.92,211943,0
+BFEB.US,D,20230209,000000,33.06,33.06,31.6185,31.69,79904,0
+BFEB.US,D,20230210,000000,31.65,31.78,31.5601,31.77,95464,0
+BFEB.US,D,20230213,000000,31.8,32,31.76,32,40108,0
+BFEB.US,D,20230214,000000,31.96,32.103,31.7361,32,32450,0
+BFEB.US,D,20230215,000000,31.8899,32.04,31.83,32.0214,75015,0
+BFEB.US,D,20230216,000000,31.81,31.98,31.74,31.78,36914,0
+BFEB.US,D,20230217,000000,31.69,31.73,31.5,31.73,41904,0
+BFEB.US,D,20230221,000000,31.4474,31.52,31.22,31.25,28326,0
+BFEB.US,D,20230222,000000,31.32,31.36,31.13,31.23,41216,0
+BFEB.US,D,20230223,000000,31.3614,31.409,31.0997,31.3101,36406,0
+BFEB.US,D,20230224,000000,31.02,31.15,30.918,31.12,10073,0
+BFEB.US,D,20230227,000000,31.3,31.36,31.1562,31.22,16100,0
+BFEB.US,D,20230228,000000,31.23,31.27,31.1,31.1436,352069,0
+BFEB.US,D,20230301,000000,31.04,31.08,30.9665,31.0051,12835,0
+BFEB.US,D,20230302,000000,30.89,31.26,30.83,31.21,25911,0
+BFEB.US,D,20230303,000000,31.22,31.57,31.22,31.5579,7554,0
+BFEB.US,D,20230306,000000,31.6599,31.7299,31.5652,31.5652,23127,0
+BFEB.US,D,20230307,000000,31.4,31.5,31.1901,31.2206,5647,0
+BFEB.US,D,20230308,000000,31.17,31.275,31.1381,31.2419,7488,0
+BFEB.US,D,20230309,000000,31.34,31.34,30.82,30.8329,16221,0
+BFEB.US,D,20230310,000000,30.67,30.75,30.4201,30.4201,15733,0
+BFEB.US,D,20230313,000000,30.4101,30.69,30.4101,30.5098,13229,0
+BFEB.US,D,20230314,000000,30.83,30.9238,30.61,30.841,2923,0
+BFEB.US,D,20230315,000000,30.61,30.72,30.4245,30.72,40323,0
+BFEB.US,D,20230316,000000,30.6,31.12,30.6,31.1118,34031,0
+BFEB.US,D,20230317,000000,31.09,31.09,30.7982,30.8525,11742,0
+BFEB.US,D,20230320,000000,30.949,31.079,30.915,31.0616,4767,0
+BFEB.US,D,20230321,000000,31.235,31.3782,31.2001,31.3782,6613,0
+BFEB.US,D,20230322,000000,31.38,31.52,31.0548,31.0548,10354,0
+BFEB.US,D,20230323,000000,31.29,31.43,30.9242,31.119,11835,0
+BFEB.US,D,20230324,000000,30.91,31.195,30.88,31.1683,11403,0
+BFEB.US,D,20230327,000000,31.29,31.36,31.22,31.26,11363,0
+BFEB.US,D,20230328,000000,31.22,31.23,31.07,31.1891,4875,0
+BFEB.US,D,20230329,000000,31.43,31.56,31.3901,31.56,9118,0
+BFEB.US,D,20230330,000000,31.62,31.72,31.5609,31.657,18075,0
+BFEB.US,D,20230331,000000,31.65,32.02,31.6406,31.9854,42138,0
+BFEB.US,D,20230403,000000,32.09,32.12,31.94,32.0889,25235,0
+BFEB.US,D,20230404,000000,32.1,32.1,31.89,31.99,5118,0
+BFEB.US,D,20230405,000000,31.95,31.95,31.81,31.8918,11598,0
+BFEB.US,D,20230406,000000,31.84,32.03,31.84,32.03,3898,0
+BFEB.US,D,20230410,000000,31.78,32.02,31.78,31.9862,7243,0
+BFEB.US,D,20230411,000000,31.9968,32.12,31.9968,32.03,4036,0
+BFEB.US,D,20230412,000000,32.09,32.12,31.89,31.9053,7623,0
+BFEB.US,D,20230413,000000,31.99,32.28,31.99,32.226,9814,0
+BFEB.US,D,20230414,000000,32.27,32.27,32.08,32.1888,5102,0
+BFEB.US,D,20230417,000000,32.1983,32.27,32.1312,32.2622,3094,0
+BFEB.US,D,20230418,000000,32.29,32.34,32.22,32.3031,10863,0
+BFEB.US,D,20230419,000000,32.229,32.35,32.185,32.26,8353,0
+BFEB.US,D,20230420,000000,32.19,32.245,32.09,32.1497,2195,0
+BFEB.US,D,20230421,000000,32.18,32.1841,32.13,32.1841,3094,0
+BFEB.US,D,20230424,000000,32.239,32.239,32.1,32.1939,5605,0
+BFEB.US,D,20230425,000000,32.0401,32.0401,31.84,31.8472,46769,0
+BFEB.US,D,20230426,000000,31.92,31.92,31.7,31.73,6732,0
+BFEB.US,D,20230427,000000,31.78,32.24,31.78,32.1989,6811,0
+BFEB.US,D,20230428,000000,32.24,32.4045,32.23,32.4045,6536,0
+BFEB.US,D,20230501,000000,32.31,32.49,32.31,32.4203,7584,0
+BFEB.US,D,20230502,000000,32.28,32.28,32.035,32.1611,6688,0
+BFEB.US,D,20230503,000000,32.1138,32.23,31.9748,31.9748,11078,0
+BFEB.US,D,20230504,000000,31.83,31.839,31.6901,31.7939,3290,0
+BFEB.US,D,20230505,000000,32.1432,32.32,32.128,32.2389,8184,0
+BFEB.US,D,20230508,000000,32.17,32.25,32.17,32.2458,4142,0
+BFEB.US,D,20230509,000000,32.14,32.2,32.14,32.16,6506,0
+BFEB.US,D,20230510,000000,32.12,32.32,32.05,32.2637,6822,0
+BFEB.US,D,20230511,000000,32.21,32.24,32.1184,32.2174,5038,0
+BFEB.US,D,20230512,000000,32.29,32.32,32.06,32.1876,5710,0
+BFEB.US,D,20230515,000000,32.19,32.2602,32.19,32.2602,3672,0
+BFEB.US,D,20230516,000000,32.13,32.24,32.12,32.1242,13282,0
+BFEB.US,D,20230517,000000,32.171,32.44,32.1392,32.3988,6566,0
+BFEB.US,D,20230518,000000,32.38,32.69,32.38,32.6326,9509,0
+BFEB.US,D,20230519,000000,32.62,32.64,32.5661,32.6125,1120,0
+BFEB.US,D,20230522,000000,32.52,32.69,32.52,32.6,3071,0
+BFEB.US,D,20230523,000000,32.5187,32.52,32.31,32.3486,4306,0
+BFEB.US,D,20230524,000000,32.15,32.185,32.0401,32.1359,8176,0
+BFEB.US,D,20230525,000000,32.33,32.4,32.24,32.353,8397,0
+BFEB.US,D,20230526,000000,32.5,32.71,32.5,32.6839,5137,0
+BFEB.US,D,20230530,000000,32.71,32.72,32.58,32.6681,5384,0
+BFEB.US,D,20230531,000000,32.5882,32.65,32.46,32.5593,3561,0
+BFEB.US,D,20230601,000000,32.54,32.85,32.54,32.7761,4802,0
+BFEB.US,D,20230602,000000,33.105,33.22,33.105,33.1594,2503,0
+BFEB.US,D,20230605,000000,33.19,33.27,33.0405,33.1133,4039,0
+BFEB.US,D,20230606,000000,33.131,33.2,33.1,33.1868,3483,0
+BFEB.US,D,20230607,000000,33.128,33.21,33.04,33.0767,4716,0
+BFEB.US,D,20230608,000000,33.1218,33.26,33.1218,33.2484,8612,0
+BFEB.US,D,20230609,000000,33.3301,33.34,33.25,33.2801,4326,0
+BFEB.US,D,20230612,000000,33.26,33.509,33.26,33.483,4330,0
+BFEB.US,D,20230613,000000,33.69,33.69,33.5701,33.642,2729,0
+BFEB.US,D,20230614,000000,33.75,33.75,33.48,33.6407,54157,0
+BFEB.US,D,20230615,000000,33.7687,34.01,33.7687,33.9439,3552,0
+BFEB.US,D,20230616,000000,34.038,34.04,33.8861,33.8861,5757,0
+BFEB.US,D,20230620,000000,33.73,33.85,33.6975,33.7943,9363,0
+BFEB.US,D,20230621,000000,33.74,33.7799,33.65,33.7044,12277,0
+BFEB.US,D,20230622,000000,33.6481,33.7523,33.6481,33.7523,1356,0
+BFEB.US,D,20230623,000000,33.68,33.68,33.5514,33.6093,2580,0
+BFEB.US,D,20230626,000000,33.5525,33.56,33.5038,33.5038,1623,0
+BFEB.US,D,20230627,000000,33.6,33.82,33.58,33.7718,3332,0
+BFEB.US,D,20230628,000000,33.7444,33.75,33.72,33.7419,5286,0
+BFEB.US,D,20230629,000000,33.85,33.91,33.81,33.8706,32901,0
+BFEB.US,D,20230630,000000,34.08,34.21,34.08,34.17,4900,0
+BFEB.US,D,20230703,000000,34.13,34.2047,34.13,34.2047,3568,0
+BFEB.US,D,20230705,000000,34.122,34.22,34.122,34.1747,5565,0
+BFEB.US,D,20230706,000000,33.811,34.01,33.81,33.99,13840,0
+BFEB.US,D,20230707,000000,33.96,34.161,33.9343,33.9343,11347,0
+BFEB.US,D,20230710,000000,33.9865,33.9865,33.91,33.95,417857,0
+BFEB.US,D,20230711,000000,34.03,34.16,34.03,34.1519,3761,0
+BFEB.US,D,20230712,000000,34.32,34.4,34.3001,34.3376,22257,0
+BFEB.US,D,20230713,000000,34.45,34.59,34.45,34.5373,7352,0
+BFEB.US,D,20230714,000000,34.582,34.582,34.48,34.485,23754,0
+BFEB.US,D,20230717,000000,34.54,34.6264,34.54,34.56,11888,0
+BFEB.US,D,20230718,000000,34.61,34.74,34.61,34.7302,2659,0
+BFEB.US,D,20230719,000000,34.75,34.82,34.75,34.7513,28402,0
+BFEB.US,D,20230720,000000,34.7123,34.74,34.605,34.605,157537,0
+BFEB.US,D,20230721,000000,34.73,34.73,34.624,34.6499,17061,0
+BFEB.US,D,20230724,000000,34.73,34.73,34.7213,34.7213,497,0
+BFEB.US,D,20230725,000000,34.75,34.835,34.73,34.8116,45383,0
+BFEB.US,D,20230726,000000,34.83,34.83,34.7,34.7999,4651,0
+BFEB.US,D,20230727,000000,34.9702,34.9702,34.6654,34.6654,19198,0
+BFEB.US,D,20230728,000000,34.825,34.94,34.825,34.8857,4753,0
+BFEB.US,D,20230731,000000,34.95,34.95,34.831,34.8716,1156,0
+BFEB.US,D,20230801,000000,34.81,34.8565,34.8,34.8565,29021,0
+BFEB.US,D,20230802,000000,34.65,34.65,34.501,34.51,1062,0
+BFEB.US,D,20230803,000000,34.43,34.52,34.43,34.4845,1797,0
+BFEB.US,D,20230804,000000,34.6001,34.6001,34.3563,34.3563,25759,0
+BFEB.US,D,20230807,000000,34.5001,34.56,34.441,34.55,7963,0
+BFEB.US,D,20230808,000000,34.38,34.46,34.37,34.4501,2242,0
+BFEB.US,D,20230809,000000,34.33,34.46,34.33,34.3364,3641,0
+BFEB.US,D,20230810,000000,34.4,34.57,34.3435,34.3435,1311,0
+BFEB.US,D,20230811,000000,34.3,34.3676,34.3,34.3141,1910,0
+BFEB.US,D,20230814,000000,34.38,34.43,34.36,34.43,2099,0
+BFEB.US,D,20230815,000000,34.29,34.29,34.1795,34.1795,2755,0
+BFEB.US,D,20230816,000000,34.11,34.21,33.98,34.0143,6570,0
+BFEB.US,D,20230817,000000,34.04,34.07,33.7846,33.8236,38923,0
+BFEB.US,D,20230818,000000,33.77,33.82,33.7101,33.78,36757,0
+BFEB.US,D,20230821,000000,33.95,33.982,33.731,33.982,4560,0
+BFEB.US,D,20230822,000000,34.0149,34.0149,33.851,33.88,6500,0
+BFEB.US,D,20230823,000000,34.0021,34.2099,34.0021,34.1605,7132,0
+BFEB.US,D,20230824,000000,34.105,34.11,33.86,33.86,4974,0
+BFEB.US,D,20230825,000000,33.98,34.04,33.75,34.0166,4282,0
+BFEB.US,D,20230828,000000,34.19,34.19,34.07,34.1721,4356,0
+BFEB.US,D,20230829,000000,34.3405,34.5362,34.3405,34.5362,17013,0
+BFEB.US,D,20230830,000000,34.54,34.6663,34.54,34.6284,12508,0
+BFEB.US,D,20230831,000000,34.6982,34.7,34.635,34.6472,4286,0
+BFEB.US,D,20230901,000000,34.78,34.78,34.6,34.6716,3355,0
+BFEB.US,D,20230905,000000,34.72,34.72,34.55,34.5829,4385,0
+BFEB.US,D,20230906,000000,34.36,34.4098,34.35,34.4098,2742,0
+BFEB.US,D,20230907,000000,34.285,34.37,34.285,34.3333,2310,0
+BFEB.US,D,20230908,000000,34.4,34.4175,34.347,34.347,677,0
+BFEB.US,D,20230911,000000,34.4305,34.5467,34.4305,34.5214,1366,0
+BFEB.US,D,20230912,000000,34.41,34.47,34.36,34.3869,2965,0
+BFEB.US,D,20230913,000000,34.475,34.475,34.415,34.4261,3610,0
+BFEB.US,D,20230914,000000,34.64,34.67,34.64,34.6449,2671,0
+BFEB.US,D,20230915,000000,34.545,34.545,34.3224,34.3224,4165,0
+BFEB.US,D,20230918,000000,34.3277,34.4,34.28,34.335,3099,0
+BFEB.US,D,20230919,000000,34.28,34.32,34.21,34.2899,7192,0
+BFEB.US,D,20230920,000000,34.385,34.385,34.0425,34.0425,2178,0
+BFEB.US,D,20230921,000000,33.81,33.81,33.57,33.57,9973,0
+BFEB.US,D,20230922,000000,33.74,33.74,33.5144,33.5144,1817,0
+BFEB.US,D,20230925,000000,33.56,33.6217,33.56,33.6217,4799,0
+BFEB.US,D,20230926,000000,33.3902,33.3902,33.25,33.251,932,0
+BFEB.US,D,20230927,000000,33.29,33.29,33.16,33.2578,3295,0
+BFEB.US,D,20230928,000000,33.284,33.44,33.28,33.3928,2196,0
+BFEB.US,D,20230929,000000,33.64,33.64,33.315,33.315,4406,0
+BFEB.US,D,20231002,000000,33.35,33.36,33.1866,33.3218,6554,0
+BFEB.US,D,20231003,000000,33,33.0287,32.9838,32.9838,1127,0
+BFEB.US,D,20231004,000000,33.05,33.235,32.95,33.17,6605,0
+BFEB.US,D,20231005,000000,33.0584,33.22,33.025,33.1831,1828,0
+BFEB.US,D,20231006,000000,33.03,33.5536,33.03,33.46,4377,0
+BFEB.US,D,20231009,000000,33.34,33.67,33.34,33.6616,13327,0
+BFEB.US,D,20231010,000000,33.8,33.8365,33.79,33.8111,1531,0
+BFEB.US,D,20231011,000000,33.88,33.9223,33.88,33.9223,1749,0
+BFEB.US,D,20231012,000000,33.64,33.7524,33.64,33.7524,1009,0
+BFEB.US,D,20231013,000000,33.62,33.62,33.6155,33.6155,465,0
+BFEB.US,D,20231016,000000,33.72,33.96,33.72,33.9452,4717,0
+BFEB.US,D,20231017,000000,33.77,33.96,33.7,33.86,4779,0
+BFEB.US,D,20231018,000000,33.75,33.7561,33.475,33.52,8974,0
+BFEB.US,D,20231019,000000,33.4006,33.59,33.28,33.28,2730,0
+BFEB.US,D,20231020,000000,33.27,33.27,32.9893,32.9893,2330,0
+BFEB.US,D,20231023,000000,32.91,33.05,32.891,32.922,2669,0
+BFEB.US,D,20231024,000000,33.1235,33.135,33.04,33.1241,3841,0
+BFEB.US,D,20231025,000000,32.91,32.92,32.71,32.7357,6657,0
+BFEB.US,D,20231026,000000,32.62,32.67,32.3935,32.4362,7825,0
+BFEB.US,D,20231027,000000,32.44,32.44,32.22,32.28,159593,0
+BFEB.US,D,20231030,000000,32.52,32.64,32.49,32.64,4441,0
+BFEB.US,D,20231031,000000,32.66,32.7617,32.6401,32.7617,30493,0
+BFEB.US,D,20231101,000000,32.89,33.028,32.89,33.028,1371,0
+BFEB.US,D,20231102,000000,33.2,33.5202,33.2,33.5202,1869,0
+BFEB.US,D,20231103,000000,33.74,33.815,33.695,33.803,1664,0
+BFEB.US,D,20231106,000000,33.89,33.89,33.8,33.8273,474,0
+BFEB.US,D,20231107,000000,33.82,33.955,33.82,33.9133,1497,0
+BFEB.US,D,20231108,000000,33.9289,33.9531,33.9025,33.9531,1610,0
+BFEB.US,D,20231109,000000,33.95,33.95,33.6996,33.6996,551,0
+BFEB.US,D,20231110,000000,33.89,34.2,33.89,34.1753,2474,0
+BFEB.US,D,20231113,000000,34.08,34.16,34.08,34.1504,3587,0
+BFEB.US,D,20231114,000000,34.54,34.7935,34.54,34.7114,136543,0
+BFEB.US,D,20231115,000000,34.87,34.87,34.76,34.7823,12684,0
+BFEB.US,D,20231116,000000,34.68,34.8148,34.68,34.8148,4013,0
+BFEB.US,D,20231117,000000,34.9,34.9,34.79,34.8509,7508,0
+BFEB.US,D,20231120,000000,34.94,35.1201,34.94,35.1,9859,0
+BFEB.US,D,20231121,000000,35.035,35.0389,34.99,35.0389,4044,0
+BFEB.US,D,20231122,000000,35.1734,35.21,35.07,35.1791,1865,0
+BFEB.US,D,20231124,000000,35.15,35.1927,35.15,35.1927,379,0
+BFEB.US,D,20231127,000000,35.16,35.18,35.145,35.145,3256,0
+BFEB.US,D,20231128,000000,35.11,35.26,35.1,35.1761,3729,0
+BFEB.US,D,20231129,000000,35.33,35.33,35.11,35.17,7762,0
+BFEB.US,D,20231130,000000,35.13,35.2688,35.0401,35.2688,8356,0
+BFEB.US,D,20231201,000000,35.43,35.4579,35.41,35.4579,50321,0
+BFEB.US,D,20231204,000000,35.25,35.2918,35.12,35.2918,2490,0
+BFEB.US,D,20231205,000000,35.24,35.33,35.24,35.2574,2259,0
+BFEB.US,D,20231206,000000,35.26,35.26,35.12,35.12,1028,0
+BFEB.US,D,20231207,000000,35.27,35.392,35.27,35.392,3801,0
+BFEB.US,D,20231208,000000,35.3,35.54,35.3,35.54,257048,0
+BFEB.US,D,20231211,000000,35.62,35.655,35.59,35.655,101651,0
+BFEB.US,D,20231212,000000,35.6,35.8169,35.6,35.8169,2081,0
+BFEB.US,D,20231213,000000,35.87,36.2043,35.87,36.2043,126,0
+BFEB.US,D,20231214,000000,36.3008,36.3008,36.25,36.2739,1892,0
+BFEB.US,D,20231215,000000,36.3169,36.335,36.22,36.32,6240,0
+BFEB.US,D,20231218,000000,36.38,36.48,36.36,36.4418,2101,0
+BFEB.US,D,20231219,000000,36.5,36.56,36.5,36.5485,3098,0
+BFEB.US,D,20231220,000000,36.47,36.57,36.2166,36.2166,9988,0
+BFEB.US,D,20231221,000000,36.36,36.4512,36.2,36.4512,10636,0
+BFEB.US,D,20231222,000000,36.55,36.58,36.5189,36.5189,1772,0
+BFEB.US,D,20231226,000000,36.63,36.6525,36.61,36.6525,3041,0
+BFEB.US,D,20231227,000000,36.636,36.72,36.636,36.67,2757,0
+BFEB.US,D,20231228,000000,36.68,36.79,36.68,36.7168,17863,0
+BFEB.US,D,20231229,000000,36.7201,36.74,36.55,36.63,6951,0
+BFEB.US,D,20240102,000000,36.456,36.6,36.41,36.507,35297,0
+BFEB.US,D,20240103,000000,36.4,36.43,36.26,36.278,14370,0
+BFEB.US,D,20240104,000000,36.3,36.39,36.1696,36.1696,4455,0
+BFEB.US,D,20240105,000000,36.27,36.27,36.17,36.2389,2837,0
+BFEB.US,D,20240108,000000,36.3157,36.695,36.3157,36.695,7560,0
+BFEB.US,D,20240109,000000,36.49,36.67,36.49,36.66,42237,0
+BFEB.US,D,20240110,000000,36.75,36.8445,36.69,36.82,6979,0
+BFEB.US,D,20240111,000000,36.777,36.8211,36.6698,36.8211,1323,0
+BFEB.US,D,20240112,000000,36.98,36.98,36.7701,36.83,9816,0
+BFEB.US,D,20240116,000000,36.83,36.83,36.71,36.7429,1547,0
+BFEB.US,D,20240117,000000,36.54,36.5998,36.52,36.5998,1093,0
+BFEB.US,D,20240118,000000,36.73,36.8605,36.6,36.8605,1438,0
+BFEB.US,D,20240119,000000,36.9,37.21,36.9,37.18,17011,0
+BFEB.US,D,20240122,000000,37.34,37.34,37.2501,37.2954,11067,0
+BFEB.US,D,20240123,000000,37.3,37.42,37.25,37.42,25560,0
+BFEB.US,D,20240124,000000,37.47,37.5,37.38,37.4041,41855,0
+BFEB.US,D,20240125,000000,37.49,37.5,37.4275,37.464,8003,0
+BFEB.US,D,20240126,000000,37.5,37.56,37.48,37.5151,34576,0
+BFEB.US,D,20240129,000000,37.52,37.65,37.48,37.65,9799,0
+BFEB.US,D,20240130,000000,37.65,37.67,37.58,37.65,38078,0
+BFEB.US,D,20240131,000000,37.56,37.668,37.47,37.47,267679,0
+BFEB.US,D,20240201,000000,37.55,37.74,37.42,37.7383,720316,0
+BFEB.US,D,20240202,000000,37.78,38.06,37.728,37.99,146411,0
+BFEB.US,D,20240205,000000,37.98,37.98,37.7701,37.928,91990,0
+BFEB.US,D,20240206,000000,37.9348,37.98,37.88,37.9516,92883,0
+BFEB.US,D,20240207,000000,38.05,38.2,38.05,38.14,1896605,0
+BFEB.US,D,20240208,000000,38.21,38.21,38.1197,38.2,33658,0
+BFEB.US,D,20240209,000000,38.25,38.3399,38.182,38.33,26646,0
+BFEB.US,D,20240212,000000,38.325,38.4,38.22,38.29,170103,0
+BFEB.US,D,20240213,000000,38.06,38.06,37.775,37.874,156357,0
+BFEB.US,D,20240214,000000,38.11,38.1899,37.97,38.1623,77952,0
+BFEB.US,D,20240215,000000,38.13,38.34,38.13,38.29,84742,0
+BFEB.US,D,20240216,000000,38.26,38.36,38.2,38.2,47760,0
+BFEB.US,D,20240220,000000,38.08,38.12,37.9801,38.0478,23076,0
+BFEB.US,D,20240221,000000,38.0499,38.13,37.94,38.13,21755,0
+BFEB.US,D,20240222,000000,38.46,38.62,38.43,38.5808,19301,0
+BFEB.US,D,20240223,000000,38.665,38.6918,38.53,38.59,25046,0
+BFEB.US,D,20240226,000000,38.61,38.61,38.5007,38.54,16420,0
+BFEB.US,D,20240227,000000,38.61,38.61,38.495,38.59,15234,0
+BFEB.US,D,20240228,000000,38.5399,38.5799,38.4801,38.55,18130,0
+BFEB.US,D,20240229,000000,38.65,38.67,38.53,38.59,325987,0
+BFEB.US,D,20240301,000000,38.67,38.82,38.67,38.79,223410,0
+BFEB.US,D,20240304,000000,38.79,38.82,38.75,38.75,21170,0
+BFEB.US,D,20240305,000000,38.65,38.7,38.455,38.57,22955,0
+BFEB.US,D,20240306,000000,38.64,38.75,38.59,38.68,22402,0
+BFEB.US,D,20240307,000000,38.68,38.91,38.68,38.84,16886,0
+BFEB.US,D,20240308,000000,38.8,38.9848,38.715,38.72,25730,0
+BFEB.US,D,20240311,000000,38.74,38.74,38.6108,38.73,23521,0
+BFEB.US,D,20240312,000000,38.75,38.98,38.75,38.93,34781,0
+BFEB.US,D,20240313,000000,38.881,38.9843,38.8504,38.89,28928,0
+BFEB.US,D,20240314,000000,38.98,38.99,38.7535,38.82,18041,0
+BFEB.US,D,20240315,000000,38.8,38.8,38.66,38.69,14897,0
+BFEB.US,D,20240318,000000,38.93,38.93,38.845,38.88,11070,0
+BFEB.US,D,20240319,000000,38.78,39.02,38.78,38.95,17690,0
+BFEB.US,D,20240320,000000,38.95,39.176,38.9401,39.159,9880,0
+BFEB.US,D,20240321,000000,39.27,39.28,39.19,39.25,13132,0
+BFEB.US,D,20240322,000000,39.2578,39.2578,39.1715,39.19,5406,0
+BFEB.US,D,20240325,000000,39.15,39.21,39.15,39.1656,4094,0
+BFEB.US,D,20240326,000000,39.18,39.2254,39.09,39.09,11187,0
+BFEB.US,D,20240327,000000,39.2,39.27,39.1201,39.27,20141,0
+BFEB.US,D,20240328,000000,39.31,39.35,39.27,39.28,4984,0
+BFEB.US,D,20240401,000000,39.34,39.34,39.2,39.24,13425,0
+BFEB.US,D,20240402,000000,39.08,39.15,39.0299,39.1,7086,0
+BFEB.US,D,20240403,000000,39.01,39.22,39.01,39.18,16246,0
+BFEB.US,D,20240404,000000,39.2501,39.31,38.86,38.91,13310,0
+BFEB.US,D,20240405,000000,39.07,39.14,39.04,39.08,7466,0
+BFEB.US,D,20240408,000000,39.13,39.17,39.1024,39.1293,7760,0
+BFEB.US,D,20240409,000000,39.18,39.18,39.02,39.16,25746,0
+BFEB.US,D,20240410,000000,38.94,39.01,38.8704,38.99,9907,0
+BFEB.US,D,20240411,000000,38.98,39.18,38.87,39.14,8372,0
+BFEB.US,D,20240412,000000,38.97,39,38.71,38.82,13962,0
+BFEB.US,D,20240415,000000,39.01,39.01,38.49,38.54,6684,0
+BFEB.US,D,20240416,000000,38.49,38.58,38.45,38.5,27437,0
+BFEB.US,D,20240417,000000,38.52,38.54,38.29,38.32,18604,0
+BFEB.US,D,20240418,000000,38.41,38.52,38.2816,38.35,13918,0
+BFEB.US,D,20240419,000000,38.29,38.34,38.06,38.13,9007,0
+BFEB.US,D,20240422,000000,38.26,38.48,38.18,38.34,26895,0
+BFEB.US,D,20240423,000000,38.57,38.69,38.57,38.64,15837,0
+BFEB.US,D,20240424,000000,38.68,38.73,38.56,38.71,42085,0
+BFEB.US,D,20240425,000000,38.26,38.63,38.26,38.53,34881,0
+BFEB.US,D,20240426,000000,38.7234,38.9,38.7234,38.81,19207,0
+BFEB.US,D,20240429,000000,38.87,38.919,38.76,38.86,16773,0
+BFEB.US,D,20240430,000000,38.79,38.79,38.527,38.527,8953,0
+BFEB.US,D,20240501,000000,38.44,38.819,38.4,38.45,8236,0
+BFEB.US,D,20240502,000000,38.52,38.68,38.45,38.64,8200,0
+BFEB.US,D,20240503,000000,38.96,38.9948,38.91,38.9834,4672,0
+BFEB.US,D,20240506,000000,39.1,39.2052,39.1,39.2052,8625,0
+BFEB.US,D,20240507,000000,39.2,39.29,39.2,39.2701,11411,0
+BFEB.US,D,20240508,000000,39.11,39.3,39.11,39.2792,5367,0
+BFEB.US,D,20240509,000000,39.32,39.3908,39.32,39.3908,3304,0
+BFEB.US,D,20240510,000000,39.485,39.485,39.38,39.4613,6854,0
+BFEB.US,D,20240513,000000,39.5,39.5,39.41,39.4415,3679,0
+BFEB.US,D,20240514,000000,39.44,39.61,39.43,39.584,9557,0
+BFEB.US,D,20240515,000000,39.67,39.844,39.6474,39.844,46293,0
+BFEB.US,D,20240516,000000,39.8465,39.88,39.8107,39.8195,7243,0
+BFEB.US,D,20240517,000000,39.91,39.91,39.7971,39.846,9935,0
+BFEB.US,D,20240520,000000,39.91,39.94,39.84,39.84,6321,0
+BFEB.US,D,20240521,000000,39.84,39.9499,39.84,39.9499,1822,0
+BFEB.US,D,20240522,000000,39.93,39.94,39.82,39.867,5409,0
+BFEB.US,D,20240523,000000,39.94,39.94,39.67,39.75,19015,0
+BFEB.US,D,20240524,000000,39.91,39.93,39.86,39.9085,31239,0
+BFEB.US,D,20240528,000000,39.91,39.95,39.81,39.93,12851,0
+BFEB.US,D,20240529,000000,39.79,39.82,39.78,39.7804,17934,0
+BFEB.US,D,20240530,000000,39.7,39.7717,39.6562,39.6562,7578,0
+BFEB.US,D,20240531,000000,39.694,39.8368,39.4613,39.8368,25691,0
+BFEB.US,D,20240603,000000,40,40,39.72,39.856,20605,0
+BFEB.US,D,20240604,000000,39.78,39.9105,39.7501,39.9105,5641,0
+BFEB.US,D,20240605,000000,39.93,40.16,39.93,40.1387,6709,0
+BFEB.US,D,20240606,000000,40.13,40.155,40.07,40.1405,21046,0
+BFEB.US,D,20240607,000000,40.07,40.2,40.03,40.1385,11631,0
+BFEB.US,D,20240610,000000,40.0973,40.2,40.08,40.1799,6633,0
+BFEB.US,D,20240611,000000,40.07,40.26,40.0652,40.22,29886,0
+BFEB.US,D,20240612,000000,40.445,40.47,40.25,40.4435,50154,0
+BFEB.US,D,20240613,000000,40.408,40.4775,36.65,40.4775,8988,0
+BFEB.US,D,20240614,000000,40.4079,40.46,40.34,40.4473,7404,0
+BFEB.US,D,20240617,000000,40.4505,40.64,40.4505,40.5964,10098,0
+BFEB.US,D,20240618,000000,40.6,40.6468,40.59,40.6468,16534,0
+BFEB.US,D,20240620,000000,40.6589,40.6803,40.538,40.5762,32003,0
+BFEB.US,D,20240621,000000,40.5,40.58,40.5,40.5723,3639,0
+BFEB.US,D,20240624,000000,40.67,40.67,40.5,40.5,11742,0
+BFEB.US,D,20240625,000000,40.6,40.62,40.55,40.617,3431,0
+BFEB.US,D,20240626,000000,40.59,40.6693,40.59,40.6693,35201,0
+BFEB.US,D,20240627,000000,40.66,40.7099,40.63,40.67,4201,0
+BFEB.US,D,20240628,000000,40.69,40.69,40.6412,40.6412,2616,0
+BFEB.US,D,20240701,000000,40.63,40.73,40.59,40.73,10078,0
+BFEB.US,D,20240702,000000,40.6806,40.82,40.6806,40.8129,20035,0
+BFEB.US,D,20240703,000000,40.82,40.9,40.82,40.8869,4839,0
+BFEB.US,D,20240705,000000,41.02,41.02,40.911,40.9817,10961,0
+BFEB.US,D,20240708,000000,41.01,41.03,40.9501,41.03,14991,0
+BFEB.US,D,20240709,000000,41.07,41.07,41.01,41.031,13798,0
+BFEB.US,D,20240710,000000,41.05,41.17,41.05,41.17,31202,0
+BFEB.US,D,20240711,000000,41.13,41.18,41.0208,41.0632,6019,0
+BFEB.US,D,20240712,000000,41.06,41.28,41.05,41.162,13229,0
+BFEB.US,D,20240715,000000,41.18,41.28,41.17,41.1822,13219,0
+BFEB.US,D,20240716,000000,41.21,41.29,41.1956,41.29,8164,0
+BFEB.US,D,20240717,000000,41.17,41.17,41.02,41.07,361126,0
+BFEB.US,D,20240718,000000,41.0814,41.12,40.901,40.96,14224,0
+BFEB.US,D,20240719,000000,40.825,40.85,40.78,40.8207,3371,0
+BFEB.US,D,20240722,000000,40.96,41.08,40.9116,41.0402,9632,0
+BFEB.US,D,20240723,000000,40.99,41.07,40.97,40.97,9289,0
+BFEB.US,D,20240724,000000,40.8472,40.8472,40.54,40.54,24443,0
+BFEB.US,D,20240725,000000,40.51,40.745,40.4842,40.4842,17756,0
+BFEB.US,D,20240726,000000,40.61,40.785,40.61,40.693,5403,0
+BFEB.US,D,20240729,000000,40.74,40.81,40.6941,40.7533,6426,0
+BFEB.US,D,20240730,000000,40.84,40.84,40.52,40.6754,14357,0
+BFEB.US,D,20240731,000000,40.85,41.035,40.85,40.9502,8398,0
+BFEB.US,D,20240801,000000,41.06,41.06,40.52,40.7,9412,0
+BFEB.US,D,20240802,000000,40.23,40.365,40,40.173,13748,0
+BFEB.US,D,20240805,000000,38.92,39.8,38.82,39.3495,30793,0
+BFEB.US,D,20240806,000000,39.86,40.08,39.75,39.822,26066,0
+BFEB.US,D,20240807,000000,40.1882,40.2,39.6011,39.6011,19338,0
+BFEB.US,D,20240808,000000,39.84,40.1751,39.84,40.1301,5698,0
+BFEB.US,D,20240809,000000,40.16,40.35,40.16,40.333,6091,0
+BFEB.US,D,20240812,000000,40.34,40.45,40.34,40.3581,8115,0
+BFEB.US,D,20240813,000000,40.49,40.745,40.49,40.7357,6180,0
+BFEB.US,D,20240814,000000,40.71,40.89,40.71,40.88,2028372,0
+BFEB.US,D,20240815,000000,41.03,41.144,41.03,41.1324,3299,0
+BFEB.US,D,20240816,000000,41.19,41.2093,41.19,41.2093,536,0
+BFEB.US,D,20240819,000000,41.27,41.38,41.26,41.3693,3511,0
+BFEB.US,D,20240820,000000,41.33,41.43,41.31,41.31,1702,0
+BFEB.US,D,20240821,000000,41.26,41.405,41.26,41.36,1823,0
+BFEB.US,D,20240822,000000,41.47,41.47,41.2307,41.2307,382,0
+BFEB.US,D,20240823,000000,41.36,41.4699,41.34,41.4611,5938,0
+BFEB.US,D,20240826,000000,41.38,41.4625,41.38,41.4337,3280,0
+BFEB.US,D,20240827,000000,41.43,41.5,41.43,41.4855,9248,0
+BFEB.US,D,20240828,000000,41.36,41.4001,41.36,41.4001,2224,0
+BFEB.US,D,20240829,000000,41.5,41.545,41.3816,41.4082,2002,0
+BFEB.US,D,20240830,000000,41.48,41.5933,41.48,41.5933,1255,0
+BFEB.US,D,20240903,000000,41.29,41.3033,41.055,41.11,10600,0
+BFEB.US,D,20240904,000000,41.06,41.24,41.06,41.1272,3611,0
+BFEB.US,D,20240905,000000,41.135,41.17,41,41.0706,11390,0
+BFEB.US,D,20240906,000000,40.81,40.81,40.68,40.7143,2421,0
+BFEB.US,D,20240909,000000,40.955,41.01,40.955,40.9825,1667,0
+BFEB.US,D,20240910,000000,40.995,41.097,40.88,41.097,5715,0
+BFEB.US,D,20240911,000000,40.97,41.3114,40.79,41.3114,2755,0
+BFEB.US,D,20240912,000000,41.26,41.46,41.26,41.46,1910,0
+BFEB.US,D,20240913,000000,41.5599,41.61,41.51,41.52,17848,0
+BFEB.US,D,20240916,000000,41.54,41.5976,41.49,41.5976,1614,0
+BFEB.US,D,20240917,000000,41.59,41.65,41.545,41.5597,2186,0
+BFEB.US,D,20240918,000000,41.6009,41.7499,41.53,41.567,3537,0
+BFEB.US,D,20240919,000000,41.79,41.85,41.79,41.8465,6141,0
+BFEB.US,D,20240920,000000,41.83,41.8458,41.79,41.8458,3317,0
+BFEB.US,D,20240923,000000,41.91,41.91,41.89,41.897,464,0
+BFEB.US,D,20240924,000000,41.93,41.94,41.9235,41.9359,3381,0
+BFEB.US,D,20240925,000000,41.95,41.96,41.9016,41.9016,2956,0
+BFEB.US,D,20240926,000000,41.9,41.95,41.9,41.9488,6477,0
+BFEB.US,D,20240927,000000,41.96,41.97,41.8708,41.9093,11503,0
+BFEB.US,D,20240930,000000,41.88,41.96,41.88,41.96,6027,0
+BFEB.US,D,20241001,000000,41.81,41.89,41.76,41.8319,9832,0
+BFEB.US,D,20241002,000000,41.75,41.86,41.75,41.8502,8564,0
+BFEB.US,D,20241003,000000,41.8,41.84,41.7313,41.7789,11962,0
+BFEB.US,D,20241004,000000,41.88,41.9516,41.86,41.9516,5869,0
+BFEB.US,D,20241007,000000,41.88,41.885,41.74,41.7825,5986,0
+BFEB.US,D,20241008,000000,41.92,41.9546,41.84,41.9546,6822,0
+BFEB.US,D,20241009,000000,41.96,42.0627,41.96,42.0493,2153,0
+BFEB.US,D,20241010,000000,42.0332,42.0332,42.0299,42.0299,530,0
+BFEB.US,D,20241011,000000,42.08,42.13,42.08,42.1252,2552,0
+BFEB.US,D,20241014,000000,42.2047,42.2302,42.2047,42.2302,892,0
+BFEB.US,D,20241015,000000,42.16,42.16,42.11,42.1507,970,0
+BFEB.US,D,20241016,000000,42.145,42.22,42.14,42.22,6100,0
+BFEB.US,D,20241017,000000,42.2191,42.2473,42.21,42.2473,1478,0
+BFEB.US,D,20241018,000000,42.2908,42.325,42.2908,42.308,2045,0
+BFEB.US,D,20241021,000000,42.26,42.2971,42.22,42.277,8386,0
+BFEB.US,D,20241022,000000,42.23,42.34,42.23,42.3247,10612,0
+BFEB.US,D,20241023,000000,42.15,42.2089,42.15,42.2089,742,0
+BFEB.US,D,20241024,000000,42.2,42.24,42.1401,42.24,6355,0
+BFEB.US,D,20241025,000000,42.29,42.3559,42.1901,42.2184,8709,0
+BFEB.US,D,20241028,000000,42.27,42.3125,42.27,42.2817,724,0
+BFEB.US,D,20241029,000000,42.26,42.35,42.26,42.35,5264,0
+BFEB.US,D,20241030,000000,42.3048,42.3048,42.23,42.262,2992,0
+BFEB.US,D,20241031,000000,42.075,42.08,42.0332,42.0332,3120,0
+BFEB.US,D,20241101,000000,42.17,42.18,42.0302,42.0302,8105,0
+BFEB.US,D,20241104,000000,42.08,42.11,42.04,42.0817,4695,0
+BFEB.US,D,20241105,000000,42.18,42.3,42.18,42.2562,14417,0
+BFEB.US,D,20241106,000000,42.5,42.5902,42.5,42.5902,5336,0
+BFEB.US,D,20241107,000000,42.64,42.6707,42.62,42.6707,3359,0
+BFEB.US,D,20241108,000000,42.7325,42.745,42.67,42.7144,6969,0
+BFEB.US,D,20241111,000000,42.74,42.74,42.72,42.73,3048,0
+BFEB.US,D,20241112,000000,42.755,42.7764,42.68,42.7402,5100,0
+BFEB.US,D,20241113,000000,42.71,42.8,42.69,42.7454,5942,0
+BFEB.US,D,20241114,000000,42.7847,42.7847,42.705,42.7198,11298,0
+BFEB.US,D,20241115,000000,42.714,42.714,42.55,42.6034,2431,0
+BFEB.US,D,20241118,000000,42.57,42.6956,42.57,42.6849,8817,0
+BFEB.US,D,20241119,000000,42.52,42.68,42.49,42.6752,8728,0
+BFEB.US,D,20241120,000000,42.59,42.6602,42.571,42.6602,4733,0
+BFEB.US,D,20241121,000000,42.6611,42.735,41.9,42.735,11527,0
+BFEB.US,D,20241122,000000,42.7301,42.7936,42.7301,42.7936,8124,0
+BFEB.US,D,20241125,000000,42.8542,42.86,42.792,42.8452,14801,0
+BFEB.US,D,20241126,000000,42.885,42.92,42.85,42.9098,8684,0
+BFEB.US,D,20241127,000000,42.8701,42.96,42.8601,42.9099,6403,0
+BFEB.US,D,20241129,000000,42.92,42.97,42.92,42.97,677,0
+BFEB.US,D,20241202,000000,42.94,42.9702,42.9301,42.9702,2461,0
+BFEB.US,D,20241203,000000,42.96,43,42.96,42.975,12148,0
+BFEB.US,D,20241204,000000,43,43.08,42.9701,43.0249,1642,0
+BFEB.US,D,20241205,000000,43.0036,43.0151,42.97,43.0151,4560,0
+BFEB.US,D,20241206,000000,43.0361,43.0539,43.01,43.0539,9424,0
+BFEB.US,D,20241209,000000,43,43.01,43,43.0095,1188,0
+BFEB.US,D,20241210,000000,43.03,43.07,43,43.032,107263,0
+BFEB.US,D,20241211,000000,43.05,43.08,43.0308,43.08,5203,0
+BFEB.US,D,20241212,000000,43.03,43.0647,43.02,43.0647,9511,0
+BFEB.US,D,20241213,000000,43.0742,43.11,43.03,43.0749,4611,0
+BFEB.US,D,20241216,000000,43.06,43.0905,43.02,43.0902,2298,0
+BFEB.US,D,20241217,000000,43.0549,43.055,43.05,43.055,1224,0
+BFEB.US,D,20241218,000000,43.0659,43.09,42.7934,42.7934,12031,0
+BFEB.US,D,20241219,000000,42.792,42.95,42.7543,42.7543,5630,0
+BFEB.US,D,20241220,000000,42.711,42.985,42.711,42.9339,11143,0
+BFEB.US,D,20241223,000000,42.92,43.04,42.9191,43.03,4183,0
+BFEB.US,D,20241224,000000,43.051,43.11,43.051,43.11,16124,0
+BFEB.US,D,20241226,000000,43.12,43.1446,43.12,43.1446,2850,0
+BFEB.US,D,20241227,000000,43.1367,43.1367,43.06,43.1,1969,0
+BFEB.US,D,20241230,000000,42.96,43.1078,42.96,43.1078,1867,0
+BFEB.US,D,20241231,000000,43.1001,43.1001,43.01,43.0708,8200,0
+BFEB.US,D,20250102,000000,43.11,43.155,43.01,43.0806,3660,0
+BFEB.US,D,20250103,000000,43.1,43.2006,43.1,43.2006,2513,0
+BFEB.US,D,20250106,000000,43.23,43.27,43.23,43.2565,32158,0
+BFEB.US,D,20250107,000000,43.24,43.25,43.1852,43.1852,2085,0
+BFEB.US,D,20250108,000000,43.12,43.1952,43.12,43.1952,4383,0
+BFEB.US,D,20250110,000000,43.09,43.16,43.0501,43.1199,7182,0
+BFEB.US,D,20250113,000000,43.03,43.18,43.03,43.12,15717,0
+BFEB.US,D,20250114,000000,43.2338,43.2338,43.09,43.15,2659,0
+BFEB.US,D,20250115,000000,43.28,43.33,43.28,43.3102,9863,0
+BFEB.US,D,20250116,000000,43.31,43.3973,43.31,43.3549,46533,0
+BFEB.US,D,20250117,000000,43.35,43.3952,43.3412,43.3952,2040,0
+BFEB.US,D,20250121,000000,43.391,43.52,43.38,43.4202,6054,0
+BFEB.US,D,20250122,000000,43.4999,43.4999,43.39,43.4,8550,0
+BFEB.US,D,20250123,000000,43.39,43.48,43.3712,43.43,18700,0
+BFEB.US,D,20250124,000000,43.46,43.4999,43.41,43.4547,6693,0
+BFEB.US,D,20250127,000000,43.43,43.4999,43.4,43.4495,12614,0
+BFEB.US,D,20250128,000000,43.49,43.5,43.39,43.49,19956,0
+BFEB.US,D,20250129,000000,43.429979,43.5,43.41,43.5,14745,0
+BFEB.US,D,20250130,000000,43.5,43.53,43.45,43.45,39372,0
+BFEB.US,D,20250131,000000,43.5353,43.55,43.46,43.52,115759,0
+BFEB.US,D,20250203,000000,43.06,43.4599,42.942466,43.33,502489,0
+BFEB.US,D,20250204,000000,43.38,43.54,43.3094,43.53,64627,0
+BFEB.US,D,20250205,000000,43.51,43.67,43.38,43.67,56184,0
+BFEB.US,D,20250206,000000,43.73,43.78,43.5762,43.78,62279,0
+BFEB.US,D,20250207,000000,43.77,43.81,43.47,43.5,43989,0
+BFEB.US,D,20250210,000000,43.6,43.72,43.5323,43.7,45172,0
+BFEB.US,D,20250211,000000,43.64,43.73,43.58,43.65,36684,0
+BFEB.US,D,20250212,000000,43.45,43.64,43.42,43.53,58765,0
+BFEB.US,D,20250213,000000,43.625,43.91,43.625,43.83,28209,0
+BFEB.US,D,20250214,000000,43.8501,43.94,43.8501,43.92,534617,0
+BFEB.US,D,20250218,000000,43.5,44.01,43.5,43.91,33322,0
+BFEB.US,D,20250219,000000,43.85,44.07,43.85,44,36515,0
+BFEB.US,D,20250220,000000,44,44.02,43.77,43.88,24988,0
+BFEB.US,D,20250221,000000,43.9499,43.97,43.3801,43.47,31825,0
+BFEB.US,D,20250224,000000,43.51,43.56,43.29,43.34,55964,0
+BFEB.US,D,20250225,000000,43.21,43.41,42.97,43.1601,47677,0
+BFEB.US,D,20250226,000000,43.37,43.46,43.0801,43.25,32842,0
+BFEB.US,D,20250227,000000,43.18,43.26,42.74,42.74,262301,0
+BFEB.US,D,20250228,000000,42.66,43.1515,42.6299,43.1515,21680,0
+BFEB.US,D,20250303,000000,43.18,43.33,42.52,42.69,32913,0
+BFEB.US,D,20250304,000000,42.38,42.6395,42.09,42.2873,44721,0
+BFEB.US,D,20250305,000000,42.34,42.7,42.13,42.57,13328,0
+BFEB.US,D,20250306,000000,42.39,42.41,42.0201,42.04,28098,0
+BFEB.US,D,20250307,000000,42.1508,42.2624,41.95,42.22,12743,0
+BFEB.US,D,20250310,000000,41.8047,41.82,41.1655,41.48,9179,0
+BFEB.US,D,20250311,000000,41.43,41.53,41.02,41.25,28663,0
+BFEB.US,D,20250312,000000,41.52,41.53,41.1508,41.43,42887,0
+BFEB.US,D,20250313,000000,41.29,41.4,40.9006,41.03,26216,0
+BFEB.US,D,20250314,000000,41.33,41.65,41.295,41.65,15696,0
+BFEB.US,D,20250317,000000,41.759,41.99,41.7275,41.87,10812,0
+BFEB.US,D,20250318,000000,41.675,41.675,41.3979,41.47,8206,0
+BFEB.US,D,20250319,000000,41.69,42.03,41.63,41.79,7486,0
+BFEB.US,D,20250320,000000,41.6844,41.9836,41.6844,41.72,5148,0
+BFEB.US,D,20250321,000000,41.47,41.82,41.47,41.74,9857,0
+BFEB.US,D,20250324,000000,42.1997,42.3233,42.1997,42.3233,8218,0
+BFEB.US,D,20250325,000000,42.371,42.4,42.27,42.359,11955,0
+BFEB.US,D,20250326,000000,42.33,42.33,41.9501,42.04,6569,0
+BFEB.US,D,20250327,000000,42.12,42.12,41.9509,41.9509,4180,0
+BFEB.US,D,20250328,000000,41.53,41.53,41.33,41.3425,4376,0
+BFEB.US,D,20250331,000000,41.02,41.5302,41.01,41.5302,4917,0
+BFEB.US,D,20250401,000000,41.43,41.69,41.21,41.5977,18632,0
+BFEB.US,D,20250402,000000,41.51,41.83,41.5,41.7601,12293,0
+BFEB.US,D,20250403,000000,40.9,40.9,40.3104,40.3104,24243,0
+BFEB.US,D,20250404,000000,39.5,39.5,38.53,38.65,584620,0
+BFEB.US,D,20250407,000000,37.47,39.31,37.34,38.41,32397,0
+BFEB.US,D,20250408,000000,39.4508,39.4508,37.92,37.92,7293,0
+BFEB.US,D,20250409,000000,38.04,40.6315,37.93,40.6315,31055,0
+BFEB.US,D,20250410,000000,39.87,39.87,38.87,39.52,86527,0
+BFEB.US,D,20250411,000000,39.54,40.15,39.2901,40.0602,10423,0
+BFEB.US,D,20250414,000000,40.3618,40.5159,40.1406,40.3587,9181,0
+BFEB.US,D,20250415,000000,40.6146,40.6146,40.26,40.3153,26350,0
+BFEB.US,D,20250416,000000,39.96,40.0942,39.39,39.66,7117,0
+BFEB.US,D,20250417,000000,39.7161,40.0083,39.57,39.747,13295,0
+BFEB.US,D,20250421,000000,39.3105,39.3105,38.82,39.0759,9246,0
+BFEB.US,D,20250422,000000,39.43,39.86,39.43,39.7843,16307,0
+BFEB.US,D,20250423,000000,40.56,40.62,40.1612,40.25,18971,0
+BFEB.US,D,20250424,000000,40.22,40.8515,40.22,40.8515,4930,0
+BFEB.US,D,20250425,000000,40.85,41.0586,40.72,41.0586,2656,0
+BFEB.US,D,20250428,000000,41.1,41.1099,40.83,41.1099,3380,0
+BFEB.US,D,20250429,000000,41.189,41.2475,41.0401,41.2475,1967,0
+BFEB.US,D,20250430,000000,40.62,41.2898,40.62,41.2898,29309,0
+BFEB.US,D,20250501,000000,41.51,41.7299,41.42,41.42,4776,0
+BFEB.US,D,20250502,000000,41.74,41.9799,41.74,41.8815,9172,0
+BFEB.US,D,20250505,000000,41.7601,41.8699,41.7,41.7,4529,0
+BFEB.US,D,20250506,000000,41.44,41.58,41.44,41.5007,14320,0
+BFEB.US,D,20250507,000000,41.55,41.582,41.4,41.582,49469,0
+BFEB.US,D,20250508,000000,41.71,42.02,41.61,41.7793,23784,0
+BFEB.US,D,20250509,000000,41.9699,41.9699,41.75,41.7563,2612,0
+BFEB.US,D,20250512,000000,42.56,42.7599,42.46,42.6998,8087,0
+BFEB.US,D,20250513,000000,42.88,43.1,42.88,42.987,5595,0
+BFEB.US,D,20250514,000000,43.1,43.1,42.9,43.0106,11301,0
+BFEB.US,D,20250515,000000,42.91,43.1299,42.91,43.1249,7220,0
+BFEB.US,D,20250516,000000,43.19,43.34,43.12,43.3389,7855,0
+BFEB.US,D,20250519,000000,43.22,43.37,43.22,43.3587,8732,0
+BFEB.US,D,20250520,000000,43.24,43.34,43.21,43.2502,5281,0
+BFEB.US,D,20250521,000000,43.08,43.2499,42.6401,42.795,17237,0
+BFEB.US,D,20250522,000000,42.79,42.86,42.67,42.7526,2806,0
+BFEB.US,D,20250523,000000,42.41,42.68,42.41,42.52,7813,0
+BFEB.US,D,20250527,000000,43.01,43.209,42.87,43.1728,8035,0
+BFEB.US,D,20250528,000000,43.2,43.2,43.0014,43.0014,12704,0
+BFEB.US,D,20250529,000000,43.26,43.26,43.01,43.1166,10220,0
+BFEB.US,D,20250530,000000,43.01,43.16,42.98,43.1527,18455,0
+BFEB.US,D,20250602,000000,43.03,43.2554,43.03,43.2466,2024,0
+BFEB.US,D,20250603,000000,43.34,43.5399,43.34,43.4602,6507,0
+BFEB.US,D,20250604,000000,43.49,43.5485,43.4567,43.4567,3377,0
+BFEB.US,D,20250605,000000,43.5242,43.63,43.28,43.2951,17177,0
+BFEB.US,D,20250606,000000,43.6,43.6799,43.57,43.635,6218,0
+BFEB.US,D,20250609,000000,43.5701,43.76,43.5701,43.68,12357,0
+BFEB.US,D,20250610,000000,43.73,43.8499,43.67,43.84,23946,0
+BFEB.US,D,20250611,000000,43.849,43.94,43.63,43.76,14269,0
+BFEB.US,D,20250612,000000,43.8089,43.87,43.6,43.8189,13770,0
+BFEB.US,D,20250613,000000,43.6287,43.68,43.43,43.4677,18458,0
+BFEB.US,D,20250616,000000,43.8114,43.83,43.7301,43.7805,24958,0
+BFEB.US,D,20250617,000000,43.68,43.74,43.51,43.535,8083,0
+BFEB.US,D,20250618,000000,43.501,43.7,43.48,43.536,19184,0
+BFEB.US,D,20250620,000000,43.675,43.675,43.3759,43.4,13937,0
+BFEB.US,D,20250623,000000,43.58,43.795,43.41,43.795,14859,0
+BFEB.US,D,20250624,000000,44.06,44.1991,43.94,44.1991,4832,0
+BFEB.US,D,20250625,000000,44.2002,44.22,44.0701,44.1211,8042,0
+BFEB.US,D,20250626,000000,44.29,44.47,44.29,44.428,20803,0
+BFEB.US,D,20250627,000000,44.51,44.64,44.37,44.539,644403,0
+BFEB.US,D,20250630,000000,44.64,44.76,44.54,44.65,950685,0
+BFEB.US,D,20250701,000000,44.65,44.76,44.61,44.6777,251480,0
+BFEB.US,D,20250702,000000,44.6401,44.82,44.6401,44.7854,17259,0
+BFEB.US,D,20250703,000000,45.03,45.1,44.81,45.0331,9235,0
+BFEB.US,D,20250707,000000,44.92,45,44.7002,44.83,5788,0
+BFEB.US,D,20250708,000000,44.81,44.85,44.7501,44.8119,1570266,0
+BFEB.US,D,20250709,000000,44.951,45.04,44.82,45.0085,11081,0
+BFEB.US,D,20250710,000000,44.98,45.16,44.93,45.0734,10722,0
+BFEB.US,D,20250711,000000,44.8872,45.0499,44.8872,44.9829,5938,0
+BFEB.US,D,20250714,000000,44.92,45.0492,44.92,45.0271,7371,0
+BFEB.US,D,20250715,000000,45.1117,45.1117,44.91,44.9388,19042,0
+BFEB.US,D,20250716,000000,44.8163,44.995,44.8163,44.96,6019,0
+BFEB.US,D,20250717,000000,45.0701,45.218,45.06,45.13,36757,0
+BFEB.US,D,20250718,000000,45.19,45.23,45.11,45.186,40476,0
+BFEB.US,D,20250721,000000,45.3681,45.3915,45.2261,45.2332,5856,0
+BFEB.US,D,20250722,000000,45.21,45.3173,45.1715,45.2717,4728,0
+BFEB.US,D,20250723,000000,45.32,45.5199,45.29,45.4915,7899,0
+BFEB.US,D,20250724,000000,45.5247,45.63,45.5247,45.555,6847,0
+BFEB.US,D,20250725,000000,45.58,45.7384,45.5701,45.6642,3782,0
+BFEB.US,D,20250728,000000,45.685,45.77,45.5884,45.7,15963,0
+BFEB.US,D,20250729,000000,45.73,45.73,45.54,45.596,10793,0
+BFEB.US,D,20250730,000000,45.57,45.7199,45.43,45.47,4498,0
+BFEB.US,D,20250731,000000,45.67,45.671,45.41,45.42,7771,0
+BFEB.US,D,20250801,000000,44.935,45.04,44.81,44.9344,11078,0
+BFEB.US,D,20250804,000000,45.25,45.4113,45.06,45.4113,6083,0
+BFEB.US,D,20250805,000000,45.485,45.485,45.19,45.2681,5265,0
+BFEB.US,D,20250806,000000,45.2984,45.535,45.2984,45.5052,3663,0
+BFEB.US,D,20250807,000000,45.6101,45.6101,45.3301,45.4183,11793,0
+BFEB.US,D,20250808,000000,45.6298,45.73,45.6298,45.6947,5971,0
+BFEB.US,D,20250811,000000,45.74,45.83,45.6472,45.6472,3797,0
+BFEB.US,D,20250812,000000,45.97,46.13,45.94,46.0042,3626,0
+BFEB.US,D,20250813,000000,46.03,46.1,45.97,46.06,9272,0
+BFEB.US,D,20250814,000000,46.05,46.18,46.02,46.13,6438,0
+BFEB.US,D,20250815,000000,46.02,46.065,45.98,46.0372,1637,0
+BFEB.US,D,20250818,000000,46.07,46.07,45.98,46.0657,8024,0
+BFEB.US,D,20250819,000000,46.02,46.06,45.791,45.85,4800,0
+BFEB.US,D,20250820,000000,45.6,45.84,45.57,45.8189,27218,0
+BFEB.US,D,20250821,000000,45.75,45.77,45.63,45.6469,5397,0
+BFEB.US,D,20250822,000000,45.831,46.19,45.831,46.15,6260,0
+BFEB.US,D,20250825,000000,46.1,46.23,46.01,46.01,7869,0
+BFEB.US,D,20250826,000000,46.06,46.16,45.99,46.16,223586,0
+BFEB.US,D,20250827,000000,46.21,46.27,46.11,46.2669,4219,0
+BFEB.US,D,20250828,000000,46.22,46.37,46.22,46.3586,3304,0
+BFEB.US,D,20250829,000000,46.23,46.2301,46.1102,46.1372,3268,0
+BFEB.US,D,20250902,000000,45.84,45.92,45.71,45.91,6925,0
+BFEB.US,D,20250903,000000,46.05,46.11,45.97,46.1,13108,0
+BFEB.US,D,20250904,000000,46.19,46.367,46.19,46.35,4612,0
+BFEB.US,D,20250905,000000,46.27,46.32,46.17,46.26,25861,0
+BFEB.US,D,20250908,000000,46.38,46.43,46.31,46.38,15713,0
+BFEB.US,D,20250909,000000,46.33,46.47,46.33,46.47,14914,0
+BFEB.US,D,20250910,000000,46.6416,46.6416,46.47,46.53,9644,0
+BFEB.US,D,20250911,000000,46.78,46.82,46.76,46.8098,13692,0
+BFEB.US,D,20250912,000000,46.85,46.8559,46.79,46.805,7713,0
+BFEB.US,D,20250915,000000,46.91,46.915,46.85,46.9,10571,0
+BFEB.US,D,20250916,000000,46.86,46.9,46.83,46.83,6887,0
+BFEB.US,D,20250917,000000,46.89,46.89,46.72,46.8611,7913,0
+BFEB.US,D,20250918,000000,46.91,47.07,46.91,46.97,8944,0
+BFEB.US,D,20250919,000000,47.04,47.14,46.98,47.09,3291,0
+BFEB.US,D,20250922,000000,47.12,47.25,47.12,47.19,7940,0
+BFEB.US,D,20250923,000000,47.11,47.11,47.029,47.0463,3318,0
+BFEB.US,D,20250924,000000,47.04,47.04,46.96,46.9997,2712,0
+BFEB.US,D,20250925,000000,46.91,46.91,46.765,46.8817,2821,0
+BFEB.US,D,20250926,000000,46.95,47.09,46.95,47.0741,4974,0
+BFEB.US,D,20250929,000000,47.19,47.21,47.115,47.152,5725,0
+BFEB.US,D,20250930,000000,47.17,47.25,47.11,47.25,18623,0
+BFEB.US,D,20251001,000000,47.19,47.355,47.19,47.3308,2309,0
+BFEB.US,D,20251002,000000,47.35,47.4081,47.29,47.32,4312,0
+BFEB.US,D,20251003,000000,47.4205,47.5,47.32,47.32,22894,0
+BFEB.US,D,20251006,000000,47.43,47.46,47.35,47.4401,8265,0
+BFEB.US,D,20251007,000000,47.44,47.44,47.28,47.3381,8251,0
+BFEB.US,D,20251008,000000,47.38,47.48,47.38,47.48,2640,0
+BFEB.US,D,20251009,000000,47.5,47.5,47.35,47.39,12123,0
+BFEB.US,D,20251010,000000,47.495,47.495,46.6516,46.6516,8808,0
+BFEB.US,D,20251013,000000,46.96,47.15,46.96,47.1053,4733,0
+BFEB.US,D,20251014,000000,46.72,47.195,46.72,47.045,5163,0
+BFEB.US,D,20251015,000000,47.29,47.35,46.97,47.15,13122,0
+BFEB.US,D,20251016,000000,47.24,47.25,46.81,46.89,7009,0
+BFEB.US,D,20251017,000000,46.89,47.2116,46.89,47.1708,4316,0
+BFEB.US,D,20251020,000000,47.28,47.52,47.28,47.5033,45365,0
+BFEB.US,D,20251021,000000,47.5,47.5891,47.43,47.5433,12253,0
+BFEB.US,D,20251022,000000,47.518,47.518,47.2615,47.35,7207,0
+BFEB.US,D,20251023,000000,47.4,47.6016,47.4,47.5593,5766,0
+BFEB.US,D,20251024,000000,47.74,47.805,47.73,47.7674,4865,0
+BFEB.US,D,20251027,000000,47.92,48.01,47.92,47.96,9195,0
+BFEB.US,D,20251028,000000,48,48.0699,47.95,47.96,42326,0
+BFEB.US,D,20251029,000000,48.03,48.0345,47.9,47.92,13145,0
+BFEB.US,D,20251030,000000,47.78,47.82,47.78,47.7878,2515,0
+BFEB.US,D,20251031,000000,47.8588,47.91,47.8,47.8499,5445,0
+BFEB.US,D,20251103,000000,47.917,47.93,47.7922,47.8797,5851,0
+BFEB.US,D,20251104,000000,47.7,47.8,47.5909,47.5909,10640,0
+BFEB.US,D,20251105,000000,47.68,47.84,47.59,47.7585,564477,0
+BFEB.US,D,20251106,000000,47.55,47.63,47.42,47.42,2199,0
+BFEB.US,D,20251107,000000,47.23,47.48,47.14,47.48,15332,0
+BFEB.US,D,20251110,000000,47.8066,47.9099,47.8066,47.8892,833,0
+BFEB.US,D,20251111,000000,47.8988,47.9364,47.8988,47.9364,445,0
+BFEB.US,D,20251112,000000,48.02,48.02,47.91,47.9608,10063,0
+BFEB.US,D,20251113,000000,47.85,47.85,47.49,47.5003,1359,0
+BFEB.US,D,20251114,000000,47.32,47.61,47.32,47.5537,433,0
+BFEB.US,D,20251117,000000,47.5701,47.62,47.18,47.2789,7400,0
+BFEB.US,D,20251118,000000,46.97,47.21,46.9,47.06,1470,0
+BFEB.US,D,20251119,000000,47.35,47.35,47.07,47.1851,4781,0
+BFEB.US,D,20251120,000000,47.7,47.71,46.72,46.72,9836,0
+BFEB.US,D,20251121,000000,46.75,47.23,46.71,47.0561,8644,0
+BFEB.US,D,20251124,000000,47.215,47.573,47.215,47.573,4822,0
+BFEB.US,D,20251125,000000,47.46,47.8444,47.46,47.8444,1625,0
+BFEB.US,D,20251126,000000,47.95,48.06,47.95,48.0262,1798,0
+BFEB.US,D,20251128,000000,48.0846,48.1685,48.06,48.1685,1556,0
+BFEB.US,D,20251201,000000,48.05,48.1799,48.05,48.0825,19832,0
+BFEB.US,D,20251202,000000,48.15,48.2228,48.07,48.1498,17023,0
+BFEB.US,D,20251203,000000,48.11,48.24,48.11,48.22,2707,0
+BFEB.US,D,20251204,000000,48.18,48.28,48.18,48.26,4651,0
+BFEB.US,D,20251205,000000,48.4,48.4,48.33,48.35,5781,0
+BFEB.US,D,20251208,000000,48.35,48.4,48.22,48.26,5859,0
+BFEB.US,D,20251209,000000,48.28,48.323,48.28,48.2939,5310,0
+BFEB.US,D,20251210,000000,48.28,48.5799,48.24,48.5021,8610,0
+BFEB.US,D,20251211,000000,48.36,48.54,48.36,48.54,3190,0
+BFEB.US,D,20251212,000000,48.24,48.34,48.24,48.3198,1266,0
+BFEB.US,D,20251215,000000,48.2912,48.32,48.26,48.3175,2852,0
+BFEB.US,D,20251216,000000,48.29,48.32,48.15,48.245,1367,0
+BFEB.US,D,20251217,000000,48.24,48.24,47.91,47.95,145244,0
+BFEB.US,D,20251218,000000,48.25,48.27,48.12,48.14,1541,0
+BFEB.US,D,20251219,000000,48.4204,48.5,48.4204,48.4684,3408,0
+BFEB.US,D,20251222,000000,48.65,48.707,48.65,48.6842,2239,0
+BFEB.US,D,20251223,000000,48.7,48.8,48.7,48.8,3236,0
+BFEB.US,D,20251224,000000,48.83,48.92,48.83,48.92,551,0
+BFEB.US,D,20251226,000000,48.88,48.9001,48.87,48.89,7615,0
+BFEB.US,D,20251229,000000,48.89,48.89,48.8086,48.8766,2156,0
+BFEB.US,D,20251230,000000,48.885,48.9,48.83,48.8474,5466,0
+BFEB.US,D,20251231,000000,48.7502,48.85,48.66,48.665,23355,0
+BFEB.US,D,20260102,000000,48.655,48.7495,48.6111,48.7,2270,0
+BFEB.US,D,20260105,000000,48.825,48.95,48.825,48.89,3469,0
+BFEB.US,D,20260106,000000,48.87,49.0929,48.87,49.0929,1438,0
+BFEB.US,D,20260107,000000,49.1,49.1,48.973,49.07,7566,0
+BFEB.US,D,20260108,000000,49.0599,49.0599,48.965,49.029,17890,0
+BFEB.US,D,20260109,000000,49.09,49.26,49.06,49.2167,15037,0
+BFEB.US,D,20260112,000000,49.21,49.2682,49.21,49.26,3039,0
+BFEB.US,D,20260113,000000,49.2,49.265,49.175,49.2052,5477,0
+BFEB.US,D,20260114,000000,49.09,49.1069,48.95,49.1069,5137,0
+BFEB.US,D,20260115,000000,49.2501,49.33,49.2039,49.2039,1892,0
+BFEB.US,D,20260116,000000,49.25,49.29,49.231,49.2528,6017,0
+BFEB.US,D,20260120,000000,48.7915,48.945,48.5493,48.5493,3871,0
+BFEB.US,D,20260121,000000,48.7,49.14,48.63,49.0303,14547,0
+BFEB.US,D,20260122,000000,49.14,49.31,49.14,49.2548,10761,0
+BFEB.US,D,20260123,000000,49.28,49.347,49.25,49.25,5575,0
+BFEB.US,D,20260126,000000,49.41,49.53,49.41,49.4617,6930,0
+BFEB.US,D,20260127,000000,49.52,49.62,49.52,49.577,18011,0
+BFEB.US,D,20260128,000000,49.6237,49.66,49.53,49.61,45846,0
+BFEB.US,D,20260129,000000,49.3699,49.71,49.15,49.6387,7296,0
+BFEB.US,D,20260130,000000,49.625,49.72,49.42,49.72,311207,0
+BFEB.US,D,20260202,000000,49.699,49.98,49.63,49.93,192379,0
+BFEB.US,D,20260203,000000,49.925,50.03,49.345,49.63,191379,0
+BFEB.US,D,20260204,000000,49.6,49.605,49.23,49.46,33534,0
+BFEB.US,D,20260205,000000,49.08,49.27,48.9696,48.99,39027,0
+BFEB.US,D,20260206,000000,49.351,49.76,49.351,49.75,17835,0
+BFEB.US,D,20260209,000000,49.64,49.94,49.62,49.88,26958,0
+BFEB.US,D,20260210,000000,49.895,49.96,49.76,49.78,46542,0
+BFEB.US,D,20260211,000000,49.84,50.04,49.64,49.76,123541,0
+BFEB.US,D,20260212,000000,49.84,49.84,49.16,49.16,39092,0
+BFEB.US,D,20260213,000000,49.2,49.45,49.14,49.2,12728,0
+BFEB.US,D,20260217,000000,49.21,49.43,48.955,49.313,34126,0
+BFEB.US,D,20260218,000000,49.38,49.62,49.38,49.496,17980,0
diff --git a/daily/us/nyse etfs/1/bigy.us.txt b/daily/us/nyse etfs/1/bigy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0c37f0c792f03fc0d09f36da955313826b197bd4
--- /dev/null
+++ b/daily/us/nyse etfs/1/bigy.us.txt	
@@ -0,0 +1,307 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIGY.US,D,20241122,000000,50.15,50.21,49.99,50.1677,13375,0
+BIGY.US,D,20241125,000000,50.5,50.74,50,50.0637,28145,0
+BIGY.US,D,20241126,000000,50.32,50.33,50.1501,50.3025,5407,0
+BIGY.US,D,20241127,000000,50.3133,50.37,50.13,50.34,3321,0
+BIGY.US,D,20241129,000000,50.2688,50.76,50.2688,50.6653,2387,0
+BIGY.US,D,20241202,000000,50.86,50.96,50.762,50.8699,8683,0
+BIGY.US,D,20241203,000000,50.87,51.04,50.87,51.0097,8298,0
+BIGY.US,D,20241204,000000,51.35,51.52,51.06,51.4898,7080,0
+BIGY.US,D,20241205,000000,51.54,51.61,51.3887,51.4751,17801,0
+BIGY.US,D,20241206,000000,51.49,51.8,51.4293,51.5638,16382,0
+BIGY.US,D,20241209,000000,51.3268,51.67,51.25,51.2776,6337,0
+BIGY.US,D,20241210,000000,51.56,51.56,51.11,51.1369,7973,0
+BIGY.US,D,20241211,000000,51.32,51.93,51.31,51.6208,7622,0
+BIGY.US,D,20241212,000000,51.4453,51.53,51.34,51.3748,5229,0
+BIGY.US,D,20241213,000000,51.6,51.6,51.265,51.43,3897,0
+BIGY.US,D,20241216,000000,51.55,51.74,51.45,51.5947,6230,0
+BIGY.US,D,20241217,000000,51.59,51.59,51.2442,51.4646,5107,0
+BIGY.US,D,20241218,000000,51.475,51.7,50.13,50.2702,8005,0
+BIGY.US,D,20241219,000000,51.89,51.89,50.1687,50.1687,4855,0
+BIGY.US,D,20241220,000000,49.84,50.9299,49.825,50.5401,2512,0
+BIGY.US,D,20241223,000000,50.86,51.17,50.545,51.15,12039,0
+BIGY.US,D,20241224,000000,51.27,51.6079,51.27,51.6079,7958,0
+BIGY.US,D,20241226,000000,51.62,51.7,51.53,51.6571,3119,0
+BIGY.US,D,20241227,000000,51.2,51.25,50.77,51.0394,6127,0
+BIGY.US,D,20241230,000000,50.5,50.899,50.335,50.6627,6296,0
+BIGY.US,D,20241231,000000,50.59,50.65,50.2612,50.2612,3556,0
+BIGY.US,D,20250102,000000,50.3014,51.45,49.9,50.2222,6431,0
+BIGY.US,D,20250103,000000,50.749,50.92,50.6,50.8598,3655,0
+BIGY.US,D,20250106,000000,51.42,51.55,51.19,51.3264,18962,0
+BIGY.US,D,20250107,000000,51.43,51.58,50.73,50.753,13497,0
+BIGY.US,D,20250108,000000,50.19,50.63,49.95,50.1924,6118,0
+BIGY.US,D,20250110,000000,49.8608,49.95,49.45,49.45,9554,0
+BIGY.US,D,20250113,000000,49.0093,49.4644,48.9918,49.4644,5365,0
+BIGY.US,D,20250114,000000,49.34,49.4388,49,49.1962,4999,0
+BIGY.US,D,20250115,000000,49.8381,50.238,49.8381,50.238,7194,0
+BIGY.US,D,20250116,000000,50.1,50.1,49.9082,49.9082,3685,0
+BIGY.US,D,20250117,000000,50.35,50.5,50.35,50.3627,3923,0
+BIGY.US,D,20250121,000000,50.331,50.935,50.33,50.6611,4892,0
+BIGY.US,D,20250122,000000,51.1455,51.27,51.1455,51.2615,1818,0
+BIGY.US,D,20250123,000000,51.2,51.4017,51.15,51.4017,1269,0
+BIGY.US,D,20250124,000000,51.555,51.6358,51.25,51.3065,4912,0
+BIGY.US,D,20250127,000000,50.04,50.35,49.8515,50.0973,18552,0
+BIGY.US,D,20250128,000000,50.1,51.04,50.1,50.9396,5274,0
+BIGY.US,D,20250129,000000,50.68,50.68,50.47,50.6696,2709,0
+BIGY.US,D,20250130,000000,50.985,50.99,50.5,50.92,4882,0
+BIGY.US,D,20250131,000000,51.1341,51.34,50.7,50.703,5525,0
+BIGY.US,D,20250203,000000,49.93,50.44,49.87,50.2881,9650,0
+BIGY.US,D,20250204,000000,50.39,50.7582,50.39,50.751,9179,0
+BIGY.US,D,20250205,000000,50.0757,50.3108,49.9345,50.3108,3798,0
+BIGY.US,D,20250206,000000,50.45,50.5806,50.42,50.5806,2996,0
+BIGY.US,D,20250207,000000,50.66,50.71,50.0704,50.1481,4748,0
+BIGY.US,D,20250210,000000,50.46,50.5991,50.39,50.5102,5738,0
+BIGY.US,D,20250211,000000,50.431,50.58,50.431,50.4988,4207,0
+BIGY.US,D,20250212,000000,50.36,50.62,50.34,50.408,3136,0
+BIGY.US,D,20250213,000000,50.5423,50.8766,50.5423,50.8766,4340,0
+BIGY.US,D,20250214,000000,50.97,51.0008,50.82,51.0008,6153,0
+BIGY.US,D,20250218,000000,51.02,51.1,50.8514,50.9335,4560,0
+BIGY.US,D,20250219,000000,50.9472,51.12,50.89,51.1196,2384,0
+BIGY.US,D,20250220,000000,50.7105,50.8561,50.45,50.8561,2256,0
+BIGY.US,D,20250221,000000,50.77,50.77,50.14,50.14,3599,0
+BIGY.US,D,20250224,000000,49.87,50.12,49.8,50.12,2624,0
+BIGY.US,D,20250225,000000,49.34,49.52,49.25,49.3856,3680,0
+BIGY.US,D,20250226,000000,49.6,49.85,49.47,49.545,2622,0
+BIGY.US,D,20250227,000000,49.9,49.9,48.64,48.7225,2481,0
+BIGY.US,D,20250228,000000,48.6,49.287,48.45,49.287,10686,0
+BIGY.US,D,20250303,000000,49.48,49.48,48.14,48.2539,6456,0
+BIGY.US,D,20250304,000000,47.99,48.57,47.59,48.089,6383,0
+BIGY.US,D,20250305,000000,47.5118,48.129,47.5,48.077,4337,0
+BIGY.US,D,20250306,000000,47.5,48.58,47.11,47.2321,1577,0
+BIGY.US,D,20250307,000000,47.32,47.4477,46.641,47.4249,8291,0
+BIGY.US,D,20250310,000000,46.6015,46.75,45.45,45.7927,7324,0
+BIGY.US,D,20250311,000000,45.8,45.92,45.3601,45.7517,4730,0
+BIGY.US,D,20250312,000000,45.95,46.26,45.83,46.1688,2980,0
+BIGY.US,D,20250313,000000,45.5615,45.92,45.2701,45.352,1898,0
+BIGY.US,D,20250314,000000,45.88,46.38,45.7486,46.38,3739,0
+BIGY.US,D,20250317,000000,46.42,46.5512,46.181,46.5166,3095,0
+BIGY.US,D,20250318,000000,45.7,46.33,45.7,45.8499,1054,0
+BIGY.US,D,20250319,000000,46.28,46.63,46.16,46.4242,3085,0
+BIGY.US,D,20250320,000000,46.566,46.566,46.245,46.3773,1530,0
+BIGY.US,D,20250321,000000,46.0669,46.5875,46.0669,46.5875,3392,0
+BIGY.US,D,20250324,000000,47.13,47.393,47.1248,47.393,4041,0
+BIGY.US,D,20250325,000000,47.3983,47.55,47.39,47.5183,2735,0
+BIGY.US,D,20250326,000000,47.145,47.145,46.7888,46.7888,1092,0
+BIGY.US,D,20250327,000000,46.5619,46.76,46.5619,46.6522,983,0
+BIGY.US,D,20250328,000000,46.441,46.441,45.65,45.7342,1624,0
+BIGY.US,D,20250331,000000,45.0349,45.8474,44.9685,45.8474,1385,0
+BIGY.US,D,20250401,000000,46,46.14,45.76,46.0393,3237,0
+BIGY.US,D,20250402,000000,45.0616,45.8673,45.01,45.8673,3594,0
+BIGY.US,D,20250403,000000,44.35,44.61,43.6801,43.6801,2802,0
+BIGY.US,D,20250404,000000,42.341,42.62,41.2918,41.2918,7730,0
+BIGY.US,D,20250407,000000,40.165,41.66,40,41.2384,3004,0
+BIGY.US,D,20250408,000000,42.67,42.92,40.6,40.6,2600,0
+BIGY.US,D,20250409,000000,40.62,44.82,40.62,44.6639,5355,0
+BIGY.US,D,20250410,000000,42.52,43.18,42.52,43.0883,1667,0
+BIGY.US,D,20250411,000000,43.16,43.96,43.16,43.8884,2185,0
+BIGY.US,D,20250414,000000,44.44,44.44,44.164,44.164,1280,0
+BIGY.US,D,20250415,000000,44.22,44.3422,44.1651,44.1651,1885,0
+BIGY.US,D,20250416,000000,43.3904,43.3904,42.9567,42.9567,853,0
+BIGY.US,D,20250417,000000,42.88,43.09,42.88,42.9346,508,0
+BIGY.US,D,20250421,000000,41.951,41.9757,41.55,41.959,723,0
+BIGY.US,D,20250422,000000,42.675,43.04,42.675,42.9268,2457,0
+BIGY.US,D,20250423,000000,44.14,44.14,43.7921,43.7921,552,0
+BIGY.US,D,20250424,000000,44.18,44.6235,44.18,44.6235,2936,0
+BIGY.US,D,20250425,000000,44.876,45.1933,44.876,45.1529,1860,0
+BIGY.US,D,20250428,000000,45.2072,45.2072,44.81,45.1744,1388,0
+BIGY.US,D,20250429,000000,45.1385,45.39,45.1385,45.3305,1628,0
+BIGY.US,D,20250430,000000,44.61,45.343,44.5813,45.343,1236,0
+BIGY.US,D,20250501,000000,46.0231,46.0231,45.7932,45.7932,1996,0
+BIGY.US,D,20250502,000000,46.29,46.72,46.29,46.326,1805,0
+BIGY.US,D,20250505,000000,46.14,46.28,46.02,46.0946,2309,0
+BIGY.US,D,20250506,000000,45.71,45.97,45.65,45.8387,2838,0
+BIGY.US,D,20250507,000000,45.29,45.58,45.28,45.4435,3609,0
+BIGY.US,D,20250508,000000,45.54,45.8701,45.54,45.6945,1745,0
+BIGY.US,D,20250509,000000,45.84,45.85,45.5712,45.6516,2463,0
+BIGY.US,D,20250512,000000,46.82,47.11,46.78,46.99,4680,0
+BIGY.US,D,20250513,000000,47.0499,47.2899,47.0499,47.2366,1809,0
+BIGY.US,D,20250514,000000,47.3,47.37,47.23,47.37,1984,0
+BIGY.US,D,20250515,000000,47.09,47.3101,47.09,47.3101,1638,0
+BIGY.US,D,20250516,000000,47.391,47.5866,47.35,47.5866,2343,0
+BIGY.US,D,20250519,000000,47.39,47.5956,47.39,47.5956,1482,0
+BIGY.US,D,20250520,000000,47.5,47.57,47.35,47.4479,6605,0
+BIGY.US,D,20250521,000000,47.43,47.605,46.8754,46.9259,1827,0
+BIGY.US,D,20250522,000000,47.21,47.21,46.9947,46.9947,680,0
+BIGY.US,D,20250523,000000,46.628,46.68,46.628,46.6402,1385,0
+BIGY.US,D,20250527,000000,47.2714,47.61,47.2714,47.5788,2165,0
+BIGY.US,D,20250528,000000,47.59,47.64,47.4698,47.4698,2012,0
+BIGY.US,D,20250529,000000,47.81,48,47.711,47.7664,1454,0
+BIGY.US,D,20250530,000000,47.59,47.7553,47.42,47.7553,1381,0
+BIGY.US,D,20250602,000000,47.56,48.09,47.56,48.09,2875,0
+BIGY.US,D,20250603,000000,48.13,48.45,48.06,48.3448,10920,0
+BIGY.US,D,20250604,000000,48.04,48.045,47.9,47.967,3336,0
+BIGY.US,D,20250605,000000,47.91,48.1001,47.5816,47.5816,2040,0
+BIGY.US,D,20250606,000000,47.98,48.11,47.95,48.0371,2995,0
+BIGY.US,D,20250609,000000,48.07,48.18,48.061,48.1536,1603,0
+BIGY.US,D,20250610,000000,48.29,48.52,48.29,48.4326,765,0
+BIGY.US,D,20250611,000000,48.514,48.514,48.3093,48.3093,902,0
+BIGY.US,D,20250612,000000,48.2307,48.4556,48.2307,48.4556,519,0
+BIGY.US,D,20250613,000000,48,48.0147,47.958,48.0147,666,0
+BIGY.US,D,20250616,000000,48.59,48.65,48.5,48.5179,6068,0
+BIGY.US,D,20250617,000000,48.42,48.4202,48.251,48.251,941,0
+BIGY.US,D,20250618,000000,48.35,48.35,48.3064,48.3064,1026,0
+BIGY.US,D,20250620,000000,48.439,48.439,48,48.1481,1780,0
+BIGY.US,D,20250623,000000,48.16,48.5781,48.16,48.5781,4144,0
+BIGY.US,D,20250624,000000,48.951,49.1015,48.951,49.0632,1867,0
+BIGY.US,D,20250625,000000,49.13,49.175,49.12,49.1558,1590,0
+BIGY.US,D,20250626,000000,49.3,49.4406,49.3,49.4406,2467,0
+BIGY.US,D,20250630,000000,49.81,49.85,49.68,49.8316,2265,0
+BIGY.US,D,20250701,000000,49.7352,49.82,49.65,49.7134,10105,0
+BIGY.US,D,20250702,000000,49.161,49.4706,49.16,49.4706,3233,0
+BIGY.US,D,20250703,000000,49.57,49.81,49.56,49.7771,7810,0
+BIGY.US,D,20250707,000000,49.555,49.67,49.43,49.4774,4324,0
+BIGY.US,D,20250708,000000,49.6,49.6,49.4993,49.4993,1674,0
+BIGY.US,D,20250709,000000,49.5836,49.7146,49.56,49.7146,1103,0
+BIGY.US,D,20250710,000000,49.779,49.85,49.779,49.8096,1991,0
+BIGY.US,D,20250711,000000,49.75,49.8,49.7429,49.7429,1082,0
+BIGY.US,D,20250714,000000,49.74,49.87,49.6445,49.7383,2781,0
+BIGY.US,D,20250715,000000,49.95,50.0499,49.8663,49.8663,2114,0
+BIGY.US,D,20250716,000000,49.8,49.9869,49.78,49.9869,999,0
+BIGY.US,D,20250717,000000,50.05,50.22,50.05,50.1713,2085,0
+BIGY.US,D,20250718,000000,50.14,50.165,50.0501,50.1152,2270,0
+BIGY.US,D,20250721,000000,50.34,50.47,50.13,50.2956,3326,0
+BIGY.US,D,20250722,000000,50.05,50.15,50.05,50.1482,871,0
+BIGY.US,D,20250723,000000,50.19,50.419,50.19,50.4115,1229,0
+BIGY.US,D,20250724,000000,50.6572,50.6572,50.49,50.635,917,0
+BIGY.US,D,20250728,000000,50.88,50.99,50.88,50.9438,2915,0
+BIGY.US,D,20250729,000000,50.8101,51.12,50.8078,50.8078,1434,0
+BIGY.US,D,20250730,000000,50.86,50.89,50.6412,50.7546,1255,0
+BIGY.US,D,20250731,000000,51.0961,51.46,50.6764,50.6764,4377,0
+BIGY.US,D,20250801,000000,50.04,50.165,49.77,49.9468,3442,0
+BIGY.US,D,20250804,000000,50.35,50.52,50.35,50.486,2078,0
+BIGY.US,D,20250805,000000,50.5,50.51,50.29,50.3271,4500,0
+BIGY.US,D,20250806,000000,50.08,50.34,49.99,50.2704,3096,0
+BIGY.US,D,20250807,000000,50.35,50.35,49.9506,50.095,1419,0
+BIGY.US,D,20250808,000000,50.3452,50.62,50.3452,50.5487,2662,0
+BIGY.US,D,20250811,000000,50.55,50.69,50.4254,50.4254,1675,0
+BIGY.US,D,20250812,000000,50.75,50.9058,50.75,50.9058,861,0
+BIGY.US,D,20250813,000000,50.98,50.9811,50.9,50.9811,925,0
+BIGY.US,D,20250814,000000,50.96,51.1822,50.96,51.1822,2869,0
+BIGY.US,D,20250815,000000,51.231,51.28,51.2,51.2486,2364,0
+BIGY.US,D,20250818,000000,51.26,51.26,51.16,51.2356,1996,0
+BIGY.US,D,20250819,000000,51.12,51.23,50.68,50.7377,5810,0
+BIGY.US,D,20250820,000000,50.19,50.5569,50.19,50.5569,851,0
+BIGY.US,D,20250821,000000,50.343,50.3624,50.33,50.3624,1215,0
+BIGY.US,D,20250822,000000,50.63,51.1389,50.63,51.0251,5281,0
+BIGY.US,D,20250825,000000,51.01,51.47,50.98,51.006,2950,0
+BIGY.US,D,20250826,000000,51.0587,51.1413,51.03,51.1413,1114,0
+BIGY.US,D,20250827,000000,51.2798,51.35,51.2021,51.3017,3945,0
+BIGY.US,D,20250828,000000,51.439,51.5887,51.25,51.5259,2277,0
+BIGY.US,D,20250829,000000,51.36,51.36,51.08,51.1101,2668,0
+BIGY.US,D,20250902,000000,50.71,50.95,50.54,50.9251,14496,0
+BIGY.US,D,20250903,000000,50.59,50.64,50.5,50.6116,6963,0
+BIGY.US,D,20250904,000000,50.7899,51.0291,50.7006,51.0291,7860,0
+BIGY.US,D,20250905,000000,51.149,51.3,50.885,50.8911,1459,0
+BIGY.US,D,20250908,000000,51.17,51.255,50.93,51.1183,2499,0
+BIGY.US,D,20250909,000000,51.25,51.3787,51.25,51.3787,889,0
+BIGY.US,D,20250910,000000,51.665,51.74,51.5588,51.5588,2639,0
+BIGY.US,D,20250911,000000,51.74,51.82,51.69,51.7741,2481,0
+BIGY.US,D,20250912,000000,51.94,52.01,51.88,51.9149,3579,0
+BIGY.US,D,20250915,000000,52.03,52.23,51.92,52.1428,20061,0
+BIGY.US,D,20250916,000000,52.3355,52.35,52.21,52.2632,4513,0
+BIGY.US,D,20250917,000000,52.145,52.1839,51.86,52.1552,18002,0
+BIGY.US,D,20250918,000000,52.21,52.43,52.21,52.2657,2675,0
+BIGY.US,D,20250919,000000,52.41,52.92,52.3098,52.5249,3891,0
+BIGY.US,D,20250922,000000,52.58,52.8374,52.55,52.8374,1541,0
+BIGY.US,D,20250923,000000,52.695,52.695,52.39,52.4131,1736,0
+BIGY.US,D,20250924,000000,52.41,52.41,52.1755,52.2668,2230,0
+BIGY.US,D,20250925,000000,51.835,52.0799,51.835,52.0422,1243,0
+BIGY.US,D,20250926,000000,52.01,52.28,51.9385,52.2035,7192,0
+BIGY.US,D,20250929,000000,52.277,52.42,52.2011,52.2119,9809,0
+BIGY.US,D,20250930,000000,52.24,52.4556,52.209,52.4556,2635,0
+BIGY.US,D,20251001,000000,52.4,52.71,52.38,52.6903,1652,0
+BIGY.US,D,20251002,000000,52.73,52.78,52.570797,52.6982,3170,0
+BIGY.US,D,20251003,000000,52.8479,52.89,52.6569,52.6569,4494,0
+BIGY.US,D,20251006,000000,52.59,52.92,52.59,52.8969,8666,0
+BIGY.US,D,20251007,000000,52.98,52.98,52.675,52.7468,5456,0
+BIGY.US,D,20251008,000000,52.43,52.5645,52.42,52.5645,7882,0
+BIGY.US,D,20251009,000000,52.57,52.62,52.4,52.5318,3251,0
+BIGY.US,D,20251010,000000,52.63,52.75,51.1961,51.1961,9950,0
+BIGY.US,D,20251013,000000,51.86,52.1,51.86,52.0643,4823,0
+BIGY.US,D,20251014,000000,51.4,52.1399,51.37,51.8003,8729,0
+BIGY.US,D,20251015,000000,52.19,52.43,51.9014,52.0105,5951,0
+BIGY.US,D,20251016,000000,52.35,52.39,51.715,51.9111,4778,0
+BIGY.US,D,20251017,000000,51.92,52.2583,51.83,52.2278,2286,0
+BIGY.US,D,20251020,000000,52.445,52.86,52.445,52.8137,7883,0
+BIGY.US,D,20251021,000000,52.8415,52.89,52.71,52.79,10295,0
+BIGY.US,D,20251022,000000,52.7,52.8,52.2881,52.5113,10442,0
+BIGY.US,D,20251023,000000,52.6,52.8799,52.58,52.776,3145,0
+BIGY.US,D,20251024,000000,53.18,53.32,53.14,53.2454,7071,0
+BIGY.US,D,20251027,000000,53.6884,53.9631,53.6884,53.9631,4200,0
+BIGY.US,D,20251028,000000,54.0701,54.459,54.0701,54.3248,4373,0
+BIGY.US,D,20251029,000000,54.5905,54.639,54.3,54.4508,5949,0
+BIGY.US,D,20251030,000000,54.03,54.38,53.945,53.98,5144,0
+BIGY.US,D,20251031,000000,54.18,54.53,54.1161,54.1161,10324,0
+BIGY.US,D,20251103,000000,54.3,54.44,54.174,54.23,7476,0
+BIGY.US,D,20251104,000000,53.8947,53.979,53.5607,53.5607,8828,0
+BIGY.US,D,20251105,000000,52.9201,53.43,52.91,53.25,12486,0
+BIGY.US,D,20251106,000000,53.0804,53.19,52.52,52.5725,9556,0
+BIGY.US,D,20251107,000000,52.33,52.51,51.84,52.51,8168,0
+BIGY.US,D,20251110,000000,53.05,53.3353,52.97,53.3353,7786,0
+BIGY.US,D,20251111,000000,53.29,53.49,53.15,53.45,5934,0
+BIGY.US,D,20251112,000000,53.5599,53.67,53.1501,53.3591,9659,0
+BIGY.US,D,20251113,000000,53.15,53.24,52.46,52.5159,15459,0
+BIGY.US,D,20251114,000000,52,52.84,51.8263,52.5695,10458,0
+BIGY.US,D,20251117,000000,52.65,52.84,52.24,52.2724,10748,0
+BIGY.US,D,20251118,000000,52.1,52.1,51.51,51.8162,9637,0
+BIGY.US,D,20251119,000000,51.72,52.36,51.72,52.0338,7034,0
+BIGY.US,D,20251120,000000,52.74,53.09,51.5,51.5144,17049,0
+BIGY.US,D,20251121,000000,51.56,52.149,51.41,51.751,12811,0
+BIGY.US,D,20251124,000000,52.29,52.7599,52.29,52.71,8843,0
+BIGY.US,D,20251125,000000,52.575,53.0582,52.39,53.0582,37013,0
+BIGY.US,D,20251126,000000,53.24,53.74,53.17,53.3503,27857,0
+BIGY.US,D,20251128,000000,53.29,53.44,53.2,53.4369,14102,0
+BIGY.US,D,20251201,000000,53.192,53.529,53.192,53.42,22788,0
+BIGY.US,D,20251202,000000,53.4605,53.7199,53.4,53.5,13464,0
+BIGY.US,D,20251203,000000,52.71,53.13,52.62,53.0331,24413,0
+BIGY.US,D,20251204,000000,53.16,53.39,52.7693,52.9639,17571,0
+BIGY.US,D,20251205,000000,53.15,53.39,52.9922,53.0495,8472,0
+BIGY.US,D,20251208,000000,53.105,53.16,52.76,52.9,10115,0
+BIGY.US,D,20251209,000000,52.68,53.06,52.66,52.9878,6152,0
+BIGY.US,D,20251210,000000,52.9,53.13,52.79,53.13,4737,0
+BIGY.US,D,20251211,000000,52.75,53.0062,52.63,53.0062,4713,0
+BIGY.US,D,20251212,000000,53,53.06,52.52,52.6208,20692,0
+BIGY.US,D,20251215,000000,52.88,52.96,52.41,52.496,5193,0
+BIGY.US,D,20251216,000000,52.5,52.59,52.2585,52.5227,7493,0
+BIGY.US,D,20251217,000000,52.55,52.55,51.8606,51.8606,7960,0
+BIGY.US,D,20251218,000000,52.193,52.4799,52.1,52.2745,6378,0
+BIGY.US,D,20251219,000000,52.4301,52.7799,52.4301,52.7716,9793,0
+BIGY.US,D,20251222,000000,53,53,52.771,52.9533,15329,0
+BIGY.US,D,20251223,000000,53.01,53.289,52.94,53.239,7162,0
+BIGY.US,D,20251224,000000,53.34,53.44,53.31,53.3727,2116,0
+BIGY.US,D,20251226,000000,53.4496,53.489,53.18,53.449,12061,0
+BIGY.US,D,20251229,000000,53.36,53.36,53.17,53.2718,9950,0
+BIGY.US,D,20251230,000000,53.255,53.675,53.235,53.31,51599,0
+BIGY.US,D,20251231,000000,52.81,53.4913,52.5251,52.5251,34380,0
+BIGY.US,D,20260102,000000,52.65,52.94,52.22,52.4016,19948,0
+BIGY.US,D,20260105,000000,52.74,52.78,52.5,52.5304,16323,0
+BIGY.US,D,20260106,000000,52.6289,52.78,52.3901,52.62,13180,0
+BIGY.US,D,20260107,000000,52.55,53.15,52.55,52.66,16928,0
+BIGY.US,D,20260108,000000,52.66,52.73,52.39,52.57,12179,0
+BIGY.US,D,20260109,000000,52.53,52.8,52.53,52.72,11120,0
+BIGY.US,D,20260112,000000,52.57,52.94,52.46,52.8005,18866,0
+BIGY.US,D,20260113,000000,52.7072,52.88,52.42,52.51,13932,0
+BIGY.US,D,20260114,000000,52.1,52.24,51.91,52.1704,10687,0
+BIGY.US,D,20260115,000000,52.3202,52.34,52,52.0927,8724,0
+BIGY.US,D,20260116,000000,52.2294,52.2799,52,52.13,7362,0
+BIGY.US,D,20260120,000000,51.34,51.5,50.99,51.03,31218,0
+BIGY.US,D,20260121,000000,51.28,51.69,51.0392,51.52,8091,0
+BIGY.US,D,20260122,000000,51.9,51.9,51.66,51.77,6193,0
+BIGY.US,D,20260123,000000,51.75,52.1064,51.74,51.95,4905,0
+BIGY.US,D,20260126,000000,52.19,52.45,51.98,52.3591,12754,0
+BIGY.US,D,20260127,000000,52.4399,52.5099,52.389,52.41,7953,0
+BIGY.US,D,20260128,000000,52.5544,52.593,52.31,52.46,15926,0
+BIGY.US,D,20260129,000000,52.46,52.52,51.81,52.49,15973,0
+BIGY.US,D,20260130,000000,52.38,52.5,52.17,52.5,8421,0
+BIGY.US,D,20260202,000000,52.3001,52.92,52.3001,52.81,20587,0
+BIGY.US,D,20260203,000000,52.71,52.83,51.9584,52.23,20898,0
+BIGY.US,D,20260204,000000,51.6101,51.7,51.3554,51.54,12510,0
+BIGY.US,D,20260205,000000,51.15,51.31,50.7201,50.84,28535,0
+BIGY.US,D,20260206,000000,50.95,51.6385,50.82,51.58,11344,0
+BIGY.US,D,20260209,000000,51.54,51.915,51.54,51.9,6159,0
+BIGY.US,D,20260210,000000,51.9324,51.98,51.6948,51.6948,2834,0
+BIGY.US,D,20260211,000000,51.88,52.22,51.55,51.5954,10746,0
+BIGY.US,D,20260212,000000,51.69,51.7,50.8426,50.8426,15540,0
+BIGY.US,D,20260213,000000,50.58,50.965,50.58,50.6992,13037,0
+BIGY.US,D,20260217,000000,50.7,50.9,50.31,50.72,32083,0
+BIGY.US,D,20260218,000000,50.9,51.1285,50.8,51,4509,0
diff --git a/daily/us/nyse etfs/1/biv.us.txt b/daily/us/nyse etfs/1/biv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e3b18666f11858401041ca427ecad3a2340138c9
--- /dev/null
+++ b/daily/us/nyse etfs/1/biv.us.txt	
@@ -0,0 +1,4746 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIV.US,D,20070410,000000,51.3522,51.3768,51.3373,51.3768,18025.22251005,0
+BIV.US,D,20070411,000000,51.3522,51.3699,51.3017,51.3085,21507.022816387,0
+BIV.US,D,20070412,000000,51.3699,51.3768,51.2829,51.3017,9594.4290917424,0
+BIV.US,D,20070413,000000,51.3145,51.3453,51.2483,51.2483,13957.556938568,0
+BIV.US,D,20070416,000000,51.3145,51.3373,51.2959,51.3373,55665.295045774,0
+BIV.US,D,20070417,000000,51.444,51.4726,51.444,51.458,7701.2444439202,0
+BIV.US,D,20070418,000000,51.5329,51.5774,51.5329,51.5725,2317.1527757952,0
+BIV.US,D,20070419,000000,51.5942,51.5942,51.5498,51.5568,4937.8626837906,0
+BIV.US,D,20070420,000000,51.5862,51.6002,51.5044,51.5568,12062.34857653,0
+BIV.US,D,20070423,000000,51.5498,51.6436,51.5114,51.6268,7701.2444439202,0
+BIV.US,D,20070424,000000,51.6694,51.7612,51.6526,51.7188,12062.34857653,0
+BIV.US,D,20070425,000000,51.699,51.7563,51.6645,51.6754,11339.882601894,0
+BIV.US,D,20070426,000000,51.6526,51.6526,51.5329,51.5329,4801.2619743006,0
+BIV.US,D,20070427,000000,51.5942,51.5942,51.5044,51.5044,12062.34857653,0
+BIV.US,D,20070430,000000,51.6526,51.7424,51.6526,51.7424,16418.393423604,0
+BIV.US,D,20070501,000000,51.7039,51.7248,51.4084,51.5725,27617.627887578,0
+BIV.US,D,20070502,000000,51.5418,51.5774,51.5418,51.5725,9011.5993979179,0
+BIV.US,D,20070503,000000,51.5498,51.5568,51.458,51.4845,19766.628591772,0
+BIV.US,D,20070504,000000,51.5942,51.6141,51.5942,51.6141,19766.628591772,0
+BIV.US,D,20070507,000000,51.6356,51.6356,51.5725,51.6268,20929.252408099,0
+BIV.US,D,20070508,000000,51.6141,51.693,51.6141,51.6356,19472.178173538,0
+BIV.US,D,20070509,000000,51.6595,51.6645,51.5568,51.5568,67145.825785587,0
+BIV.US,D,20070510,000000,51.5647,51.6268,51.5498,51.6268,20350.470142704,0
+BIV.US,D,20070511,000000,51.7039,51.7109,51.5418,51.5418,66279.676101708,0
+BIV.US,D,20070514,000000,51.5498,51.5725,51.4924,51.5114,33428.723254998,0
+BIV.US,D,20070515,000000,51.5498,51.5498,51.4153,51.4668,9011.5993979179,0
+BIV.US,D,20070516,000000,51.4845,51.5044,51.458,51.4845,55665.295045774,0
+BIV.US,D,20070517,000000,51.3699,51.4084,51.3313,51.3453,15261.840749921,0
+BIV.US,D,20070518,000000,51.3017,51.3274,51.1832,51.2038,36772.910994737,0
+BIV.US,D,20070521,000000,51.1969,51.2899,51.1832,51.2899,53924.900821159,0
+BIV.US,D,20070522,000000,51.2612,51.2612,51.1425,51.1425,36918.618418194,0
+BIV.US,D,20070523,000000,51.19,51.1969,51.0526,51.0785,11046.444040767,0
+BIV.US,D,20070524,000000,51.102,51.102,50.9647,51.0932,44478.202867087,0
+BIV.US,D,20070525,000000,51.0576,51.0932,51.0576,51.0932,8431.8052754156,0
+BIV.US,D,20070529,000000,51.0715,51.0715,51.0092,51.0152,20929.252408099,0
+BIV.US,D,20070530,000000,51.116,51.116,51.0359,51.0526,38081.242234521,0
+BIV.US,D,20070531,000000,51.0576,51.0576,50.9182,50.9904,26159.54179591,0
+BIV.US,D,20070601,000000,50.7454,50.7534,50.6317,50.6317,27762.323453928,0
+BIV.US,D,20070604,000000,50.7029,50.7304,50.6524,50.7167,19624.968596745,0
+BIV.US,D,20070605,000000,50.688,50.7029,50.6099,50.6099,54644.331224473,0
+BIV.US,D,20070606,000000,50.6317,50.688,50.6168,50.6653,27179.493760103,0
+BIV.US,D,20070607,000000,50.439,50.439,50.2185,50.2522,39820.624602028,0
+BIV.US,D,20070608,000000,50.1573,50.2522,50.1098,50.2403,24126.720867276,0
+BIV.US,D,20070611,000000,50.1227,50.2255,50.1227,50.1573,6832.0591887201,0
+BIV.US,D,20070612,000000,49.9962,50.008,49.8379,49.8499,45351.435550716,0
+BIV.US,D,20070613,000000,49.9201,50.0021,49.9063,49.9873,7554.5251633569,0
+BIV.US,D,20070614,000000,50.015,50.0219,49.8787,49.8854,13077.241255187,0
+BIV.US,D,20070615,000000,50.008,50.1751,50.008,50.1573,10033.575076325,0
+BIV.US,D,20070618,000000,50.1573,50.2255,50.0881,50.2255,10314.871352164,0
+BIV.US,D,20070619,000000,50.2472,50.4262,50.2403,50.4262,15553.255596834,0
+BIV.US,D,20070620,000000,50.3549,50.3609,50.2611,50.2611,22389.362213983,0
+BIV.US,D,20070621,000000,50.2748,50.2868,50.1573,50.1661,21372.445821112,0
+BIV.US,D,20070622,000000,50.1039,50.3184,50.1039,50.2344,11774.981158048,0
+BIV.US,D,20070625,000000,50.3816,50.4716,50.3688,50.4262,8867.9156886766,0
+BIV.US,D,20070626,000000,50.439,50.4536,50.2868,50.3866,10464.626204051,0
+BIV.US,D,20070627,000000,50.5486,50.5486,50.3866,50.3866,18751.735913117,0
+BIV.US,D,20070628,000000,50.4182,50.433,50.2611,50.2611,17151.989826421,0
+BIV.US,D,20070629,000000,50.439,50.5555,50.3747,50.5555,85314.73200488,0
+BIV.US,D,20070702,000000,50.4459,50.52,50.439,50.52,8570.4296991203,0
+BIV.US,D,20070703,000000,50.5694,50.5694,50.3993,50.3993,6542.6680560227,0
+BIV.US,D,20070705,000000,50.2748,50.2868,50.0219,50.1287,18751.735913117,0
+BIV.US,D,20070706,000000,50.0802,50.096,49.9666,50.0505,11915.629295967,0
+BIV.US,D,20070709,000000,50.096,50.1098,49.9962,50.096,7992.6592908324,0
+BIV.US,D,20070710,000000,50.2926,50.4716,50.2926,50.4716,12212.103428417,0
+BIV.US,D,20070711,000000,50.3993,50.3993,50.2611,50.267,21069.900546019,0
+BIV.US,D,20070712,000000,50.3184,50.3184,50.1573,50.1573,10903.772188633,0
+BIV.US,D,20070713,000000,50.267,50.2798,50.0881,50.2185,11186.080321579,0
+BIV.US,D,20070716,000000,50.2868,50.3993,50.2611,50.3816,13228.00796418,0
+BIV.US,D,20070717,000000,50.3549,50.4132,50.2926,50.3747,6394.9369183519,0
+BIV.US,D,20070718,000000,50.4182,50.602,50.3866,50.509,28784.299132335,0
+BIV.US,D,20070719,000000,50.3688,50.4716,50.3688,50.4616,27179.493760103,0
+BIV.US,D,20070720,000000,50.5823,50.7738,50.5823,50.7029,478603.35248351,0
+BIV.US,D,20070723,000000,50.6099,50.6386,50.596,50.6258,10610.333627506,0
+BIV.US,D,20070724,000000,50.7087,50.7454,50.6593,50.6702,14826.742193767,0
+BIV.US,D,20070725,000000,50.7534,50.8163,50.7087,50.8115,30811.048918325,0
+BIV.US,D,20070726,000000,50.9835,51.1494,50.9311,51.102,21649.694668522,0
+BIV.US,D,20070727,000000,50.9904,50.9943,50.7601,50.9943,31834.036453839,0
+BIV.US,D,20070730,000000,50.9509,50.9835,50.8223,50.8223,5528.7872344737,0
+BIV.US,D,20070731,000000,50.9182,51.1298,50.9104,51.102,6394.9369183519,0
+BIV.US,D,20070801,000000,50.9026,50.9509,50.8163,50.8302,10610.333627506,0
+BIV.US,D,20070802,000000,50.7798,50.8591,50.7304,50.8302,17732.795806031,0
+BIV.US,D,20070803,000000,50.9026,51.11,50.9026,51.11,12494.411561362,0
+BIV.US,D,20070806,000000,51.0862,51.11,50.9311,50.9558,10168.1520716,0
+BIV.US,D,20070807,000000,50.9716,50.9943,50.8302,50.8512,10903.772188633,0
+BIV.US,D,20070808,000000,50.8591,50.8591,50.679,50.7661,8867.9156886766,0
+BIV.US,D,20070809,000000,50.943,50.9647,50.6593,50.9311,31978.732020189,0
+BIV.US,D,20070810,000000,50.936,50.9509,50.7938,50.7998,12494.411561362,0
+BIV.US,D,20070813,000000,50.7661,50.9104,50.5694,50.9104,9303.0142448302,0
+BIV.US,D,20070814,000000,50.7534,51.0715,50.7534,51.0715,6685.3399081567,0
+BIV.US,D,20070815,000000,51.116,51.1832,50.943,51.0932,21949.204372293,0
+BIV.US,D,20070816,000000,51.11,51.3768,51.0932,51.0932,13077.241255187,0
+BIV.US,D,20070817,000000,51.1704,51.2542,51.116,51.1969,45054.961418268,0
+BIV.US,D,20070820,000000,51.2542,51.3453,51.2256,51.2483,27617.627887578,0
+BIV.US,D,20070821,000000,51.4006,51.4301,51.3274,51.3649,10314.871352164,0
+BIV.US,D,20070822,000000,51.2178,51.3313,51.1644,51.2691,30225.183653178,0
+BIV.US,D,20070823,000000,51.19,51.359,51.19,51.2899,9880.784653118,0
+BIV.US,D,20070824,000000,51.359,51.3649,51.2691,51.3145,56246.101025384,0
+BIV.US,D,20070827,000000,51.4084,51.4924,51.3699,51.4924,13372.703530527,0
+BIV.US,D,20070828,000000,51.5568,51.7842,51.4371,51.7842,10754.017336747,0
+BIV.US,D,20070829,000000,51.687,51.7563,51.5498,51.6141,15261.840749921,0
+BIV.US,D,20070830,000000,51.6812,51.7612,51.6526,51.7248,16855.515693972,0
+BIV.US,D,20070831,000000,51.5862,51.8007,51.5329,51.7928,13228.00796418,0
+BIV.US,D,20070904,000000,51.6141,51.6141,51.4845,51.5498,26015.858086668,0
+BIV.US,D,20070905,000000,51.6595,51.7928,51.6595,51.7612,21798.437663301,0
+BIV.US,D,20070906,000000,51.699,51.7612,51.5862,51.6072,44767.593999785,0
+BIV.US,D,20070907,000000,52.0281,52.047,51.861,51.9489,31834.036453839,0
+BIV.US,D,20070910,000000,52.0726,52.2306,51.9628,52.0774,46224.668234346,0
+BIV.US,D,20070911,000000,52.0676,52.1093,51.9184,51.9184,35455.47304099,0
+BIV.US,D,20070912,000000,52.0142,52.033,51.885,51.9334,21798.437663301,0
+BIV.US,D,20070913,000000,51.7928,51.7928,51.5862,51.6595,21949.204372293,0
+BIV.US,D,20070914,000000,51.9558,51.9558,51.6072,51.6754,24845.139413483,0
+BIV.US,D,20070917,000000,51.6526,51.7188,51.6356,51.7109,24271.416433624,0
+BIV.US,D,20070918,000000,51.6526,51.8086,51.5498,51.7692,19334.565606941,0
+BIV.US,D,20070919,000000,51.699,51.699,51.5114,51.6812,30375.950362171,0
+BIV.US,D,20070920,000000,51.4974,51.5568,51.0862,51.1357,27904.995306062,0
+BIV.US,D,20070921,000000,51.444,51.4924,51.3313,51.458,19334.565606941,0
+BIV.US,D,20070924,000000,51.4668,51.5498,51.4301,51.5498,29650.448816213,0
+BIV.US,D,20070925,000000,51.693,51.7474,51.5725,51.5725,21220.667255012,0
+BIV.US,D,20070926,000000,51.5418,51.6526,51.444,51.5498,15112.085898036,0
+BIV.US,D,20070927,000000,51.6141,51.7612,51.6072,51.7474,20052.984153148,0
+BIV.US,D,20070928,000000,51.9184,51.9184,51.687,51.7109,21649.694668522,0
+BIV.US,D,20071001,000000,51.5725,51.6694,51.5114,51.6002,25151.732117006,0
+BIV.US,D,20071002,000000,51.6201,51.7772,51.6141,51.7385,34007.505520394,0
+BIV.US,D,20071003,000000,51.7692,51.8404,51.5647,51.6645,25435.052107058,0
+BIV.US,D,20071004,000000,51.7248,51.8007,51.7039,51.7842,9011.5993979179,0
+BIV.US,D,20071005,000000,51.5329,51.861,51.3837,51.5191,23694.657882444,0
+BIV.US,D,20071008,000000,51.5725,51.687,51.527,51.687,19189.870040592,0
+BIV.US,D,20071009,000000,51.5725,51.6141,51.4222,51.45,35762.065744511,0
+BIV.US,D,20071010,000000,51.4222,51.6436,51.4222,51.6436,13077.241255187,0
+BIV.US,D,20071011,000000,51.4222,51.5725,51.4084,51.5725,14093.14579095,0
+BIV.US,D,20071012,000000,51.4006,51.5647,51.4006,51.4222,12494.411561362,0
+BIV.US,D,20071015,000000,51.3768,51.5114,51.3768,51.4796,20052.984153148,0
+BIV.US,D,20071016,000000,51.5498,51.5862,51.5114,51.5114,6100.4865001177,0
+BIV.US,D,20071017,000000,51.6694,51.9628,51.6694,51.9334,135024.23611689,0
+BIV.US,D,20071018,000000,52.0142,52.0549,51.9926,52.047,15112.085898036,0
+BIV.US,D,20071019,000000,52.1673,52.379,52.0924,52.3503,45199.656984617,0
+BIV.US,D,20071022,000000,52.3274,52.3274,52.1478,52.2396,27327.224897773,0
+BIV.US,D,20071023,000000,52.2396,52.3424,52.1832,52.3029,33287.063259972,0
+BIV.US,D,20071024,000000,52.45,52.5885,52.3582,52.5272,29359.0339693,0
+BIV.US,D,20071025,000000,52.4945,52.5272,52.4026,52.4391,17440.369102012,0
+BIV.US,D,20071026,000000,52.3274,52.457,52.282,52.3344,25151.732117006,0
+BIV.US,D,20071029,000000,52.3029,52.4245,52.2613,52.379,16855.515693972,0
+BIV.US,D,20071030,000000,52.3424,52.3957,52.282,52.3731,17440.369102012,0
+BIV.US,D,20071031,000000,52.2396,52.3197,52.047,52.0549,20350.470142704,0
+BIV.US,D,20071101,000000,52.0854,52.3582,52.0854,52.3424,21507.022816387,0
+BIV.US,D,20071102,000000,52.1438,52.4887,52.1438,52.4026,66862.505795534,0
+BIV.US,D,20071105,000000,52.379,52.379,52.1902,52.1992,41934.394099249,0
+BIV.US,D,20071106,000000,52.1063,52.2187,52.04,52.0726,25752.775238761,0
+BIV.US,D,20071107,000000,52.1478,52.2187,52.0774,52.213,19479.26117329,0
+BIV.US,D,20071108,000000,52.297,52.3957,52.2306,52.275,23048.081190857,0
+BIV.US,D,20071109,000000,52.4324,52.5223,52.3582,52.5024,16868.669836367,0
+BIV.US,D,20071112,000000,52.6052,52.6052,52.5024,52.5648,26306.261076473,0
+BIV.US,D,20071113,000000,52.6784,52.6784,52.289,52.3029,18600.969204124,0
+BIV.US,D,20071114,000000,52.1832,52.3582,52.1832,52.3344,13737.983946275,0
+BIV.US,D,20071115,000000,52.5094,52.6488,52.3344,52.634,34877.702632701,0
+BIV.US,D,20071116,000000,52.5885,52.7268,52.5648,52.5648,38661.036357023,0
+BIV.US,D,20071119,000000,52.6625,52.9946,52.5885,52.9532,12494.411561362,0
+BIV.US,D,20071120,000000,52.9128,52.974,52.7565,52.8365,33428.723254998,0
+BIV.US,D,20071121,000000,53.1112,53.1706,52.9322,53.135,20638.849418294,0
+BIV.US,D,20071123,000000,52.9651,53.037,52.9452,53.0293,12933.557545945,0
+BIV.US,D,20071126,000000,52.4945,53.636,52.4945,53.636,27664.173314516,0
+BIV.US,D,20071127,000000,54.9346,54.9346,53.053,53.1914,72826.391586162,0
+BIV.US,D,20071128,000000,53.1706,53.1706,52.9254,53.053,47963.038744747,0
+BIV.US,D,20071129,000000,53.2804,53.4324,53.2664,53.2864,23833.282306148,0
+BIV.US,D,20071130,000000,53.0698,53.3622,53.0698,53.3464,33046.241268426,0
+BIV.US,D,20071203,000000,54.7398,54.7398,53.1914,53.3258,39309.636762825,0
+BIV.US,D,20071204,000000,53.3464,53.39,53.1626,53.3464,28341.105719322,0
+BIV.US,D,20071205,000000,53.1914,53.293,53.1112,53.1835,24226.894720902,0
+BIV.US,D,20071206,000000,53.1192,53.1192,52.8474,52.9128,34593.370785541,0
+BIV.US,D,20071207,000000,52.8119,52.8119,52.4441,52.5885,15987.34229588,0
+BIV.US,D,20071210,000000,52.6052,52.634,52.4245,52.4945,36391.440865272,0
+BIV.US,D,20071211,000000,52.4105,53.0747,52.4105,53.053,54066.560816186,0
+BIV.US,D,20071212,000000,52.4769,52.8623,52.4391,52.7407,49857.235249675,0
+BIV.US,D,20071213,000000,52.5648,52.628,52.4391,52.4391,22231.512505238,0
+BIV.US,D,20071214,000000,52.379,52.4391,52.2466,52.297,30375.950362171,0
+BIV.US,D,20071217,000000,52.4165,52.5885,52.4026,52.5885,56032.599175736,0
+BIV.US,D,20071218,000000,52.4105,56.8204,52.4105,52.6853,33733.292244306,0
+BIV.US,D,20071219,000000,52.8424,53.0293,52.4441,52.8623,50700.112220084,0
+BIV.US,D,20071220,000000,52.7347,53.229,52.7347,53.1053,235008.87246389,0
+BIV.US,D,20071221,000000,52.9602,53.6588,52.5508,52.7051,136047.2236524,0
+BIV.US,D,20071224,000000,52.3117,52.4165,52.2187,52.282,21372.445821112,0
+BIV.US,D,20071226,000000,52.0676,52.3029,51.9558,51.9926,27327.224897773,0
+BIV.US,D,20071227,000000,52.1617,53.0619,52.1617,52.4105,21732.666951323,0
+BIV.US,D,20071228,000000,52.7268,52.8119,52.543,52.7791,43006.962633023,0
+BIV.US,D,20071231,000000,53.0155,53.0155,52.7347,52.9254,32420.913576093,0
+BIV.US,D,20080102,000000,54.0581,54.0581,52.9876,53.384,92437.194183404,0
+BIV.US,D,20080103,000000,53.293,53.39,53.1192,53.39,80380.916749517,0
+BIV.US,D,20080104,000000,53.6005,53.644,53.4542,53.5412,116384.81634268,0
+BIV.US,D,20080107,000000,53.63,53.6518,53.4542,53.6518,83137.215509897,0
+BIV.US,D,20080108,000000,54.7172,54.7172,53.3622,53.6656,75575.607346788,0
+BIV.US,D,20080109,000000,53.7704,53.7704,53.5242,53.5491,26159.54179591,0
+BIV.US,D,20080110,000000,54.2033,54.2033,53.3068,53.4324,64812.483296075,0
+BIV.US,D,20080111,000000,53.5926,53.729,53.4018,53.6844,27159.256617956,0
+BIV.US,D,20080114,000000,53.8129,53.8129,53.6143,53.7497,44478.202867087,0
+BIV.US,D,20080115,000000,53.7704,54.0314,53.7704,54.0314,56233.958740096,0
+BIV.US,D,20080116,000000,54.0254,54.1005,53.8268,53.9405,65702.917550529,0
+BIV.US,D,20080117,000000,53.9494,54.3052,53.8871,54.2892,41259.485408657,0
+BIV.US,D,20080118,000000,54.1232,54.2527,54.0808,54.2527,52009.455316975,0
+BIV.US,D,20080122,000000,54.6954,54.6954,54.319,54.654,84154.131902766,0
+BIV.US,D,20080123,000000,55.3043,55.3043,54.4109,54.5076,181117.36292727,0
+BIV.US,D,20080124,000000,54.4593,54.4731,54.0363,54.0748,55613.6903333,0
+BIV.US,D,20080125,000000,53.9908,54.5502,53.7844,54.5502,46364.304515158,0
+BIV.US,D,20080128,000000,54.4316,54.4731,54.2745,54.4177,70199.610535521,0
+BIV.US,D,20080129,000000,54.3556,54.3723,54.145,54.2103,91565.985213991,0
+BIV.US,D,20080130,000000,53.8921,55.748,53.7359,54.2408,346163.39941876,0
+BIV.US,D,20080131,000000,54.5898,54.5966,54.2822,54.4177,75575.607346788,0
+BIV.US,D,20080201,000000,54.3406,54.4247,54.1835,54.2309,95051.832948755,0
+BIV.US,D,20080204,000000,54.0808,54.1944,53.9345,54.1835,160741.5963569,0
+BIV.US,D,20080205,000000,54.489,54.5008,54.3131,54.4444,55366.79719911,0
+BIV.US,D,20080206,000000,54.3556,54.3634,54.1895,54.3052,98844.273387044,0
+BIV.US,D,20080207,000000,54.2822,54.2822,53.6756,53.7072,161868.80517446,0
+BIV.US,D,20080208,000000,54.0658,54.1232,53.8871,54.1232,59820.992185596,0
+BIV.US,D,20080211,000000,54.2103,54.3556,54.1065,54.3556,33428.723254998,0
+BIV.US,D,20080212,000000,53.5866,54.1232,53.5866,54.0936,41721.904106709,0
+BIV.US,D,20080213,000000,53.9908,54.1381,53.8524,53.9147,28107.366727528,0
+BIV.US,D,20080214,000000,53.7912,53.8871,53.4948,53.6588,26306.261076473,0
+BIV.US,D,20080215,000000,53.63,53.8268,53.63,53.7359,36516.911146583,0
+BIV.US,D,20080219,000000,53.5866,53.5866,53.224,53.2864,74784.335088852,0
+BIV.US,D,20080220,000000,53.208,53.3328,53.0964,53.1914,78331.906107166,0
+BIV.US,D,20080221,000000,53.4324,53.8199,53.301,53.7981,135153.75382662,0
+BIV.US,D,20080222,000000,53.7003,53.8752,53.5491,53.5866,37130.096553627,0
+BIV.US,D,20080225,000000,53.4808,53.5609,53.208,53.2714,56971.602571343,0
+BIV.US,D,20080226,000000,53.2349,53.5026,53.2349,53.4948,175282.99484639,0
+BIV.US,D,20080227,000000,53.6924,53.7141,53.4018,53.5491,53924.900821159,0
+BIV.US,D,20080228,000000,53.9216,54.0174,53.644,54.0174,130690.45212617,0
+BIV.US,D,20080229,000000,54.3268,54.489,54.1944,54.489,45902.897674214,0
+BIV.US,D,20080303,000000,54.654,54.654,53.9849,54.1232,104057.36120402,0
+BIV.US,D,20080304,000000,54.0581,54.2408,53.8129,53.9087,143299.20354066,0
+BIV.US,D,20080305,000000,53.9087,53.9147,53.4018,53.4018,168878.95121407,0
+BIV.US,D,20080306,000000,53.7003,53.9147,53.6588,53.7764,70324.068959723,0
+BIV.US,D,20080307,000000,53.9849,53.9849,53.6143,53.7704,31393.87861215,0
+BIV.US,D,20080310,000000,53.8199,54.2527,53.8199,54.0432,37326.396832451,0
+BIV.US,D,20080311,000000,53.6756,53.8524,53.6182,53.721,88108.469478229,0
+BIV.US,D,20080312,000000,53.6756,54.2163,53.6232,54.2163,46607.150220918,0
+BIV.US,D,20080313,000000,54.145,54.1835,53.6143,53.7359,69031.927433658,0
+BIV.US,D,20080314,000000,53.8801,54.1589,53.7981,54.0432,44183.752448853,0
+BIV.US,D,20080317,000000,54.563,54.563,54.0432,54.3406,46953.205351627,0
+BIV.US,D,20080318,000000,53.63,54.556,53.63,53.8397,52906.972571181,0
+BIV.US,D,20080319,000000,55.2647,55.2647,54.1895,54.5502,28814.654845555,0
+BIV.US,D,20080320,000000,55.7796,55.7796,54.319,54.5502,82244.757541228,0
+BIV.US,D,20080324,000000,54.556,54.556,53.729,53.8199,124128.55878511,0
+BIV.US,D,20080325,000000,53.805,54.1835,53.805,54.1835,54847.714503048,0
+BIV.US,D,20080326,000000,54.4444,54.4444,54.1301,54.1895,53630.450402924,0
+BIV.US,D,20080327,000000,54.1232,54.2527,54.0174,54.0857,80511.446316364,0
+BIV.US,D,20080328,000000,54.1509,54.4316,54.0936,54.404,36831.598706964,0
+BIV.US,D,20080331,000000,54.9406,54.9406,54.4444,54.489,57632.345262432,0
+BIV.US,D,20080401,000000,54.2587,54.2587,53.7625,53.9345,90845.542953568,0
+BIV.US,D,20080402,000000,53.965,53.965,53.6518,53.7565,60064.849748463,0
+BIV.US,D,20080403,000000,53.8129,53.9087,53.7359,53.7359,286466.86565738,0
+BIV.US,D,20080404,000000,54.391,54.391,54.0936,54.1835,47963.038744747,0
+BIV.US,D,20080407,000000,53.974,54.0936,53.7417,53.7417,78709.328808202,0
+BIV.US,D,20080408,000000,53.974,54.1232,53.9405,54.0808,28912.804984967,0
+BIV.US,D,20080409,000000,53.9296,54.3842,53.9296,54.0115,36195.14058645,0
+BIV.US,D,20080410,000000,54.2892,54.3131,53.9405,53.9405,38081.242234521,0
+BIV.US,D,20080411,000000,54.3556,54.3556,54.1765,54.3052,34741.101923211,0
+BIV.US,D,20080414,000000,54.8842,54.8842,54.0936,54.0936,24230.942149332,0
+BIV.US,D,20080415,000000,54.1716,54.1716,53.9087,53.98,33267.837974932,0
+BIV.US,D,20080416,000000,53.7417,53.9849,53.4542,53.6143,58453.973233587,0
+BIV.US,D,20080417,000000,53.4612,53.6656,53.3692,53.6005,43599.910897922,0
+BIV.US,D,20080418,000000,53.39,53.6005,53.0964,53.5322,26402.38750167,0
+BIV.US,D,20080421,000000,53.5866,53.6844,53.3464,53.5491,56538.527729403,0
+BIV.US,D,20080422,000000,53.3544,53.8199,53.3544,53.7497,66559.960520441,0
+BIV.US,D,20080423,000000,53.6656,53.7417,53.5322,53.644,76332.476463074,0
+BIV.US,D,20080424,000000,53.4542,53.5175,53.1053,53.2624,76331.464605966,0
+BIV.US,D,20080425,000000,53.2714,53.4324,53.0698,53.205,78122.451685948,0
+BIV.US,D,20080428,000000,53.3752,53.5106,53.301,53.4612,32055.633160346,0
+BIV.US,D,20080429,000000,53.4808,53.636,53.4324,53.4739,37300.088547659,0
+BIV.US,D,20080430,000000,53.7625,53.7625,53.3752,53.6696,59070.194211953,0
+BIV.US,D,20080501,000000,53.6518,53.7497,53.3692,53.39,109810.78071633,0
+BIV.US,D,20080502,000000,53.4612,53.4612,53.1981,53.3464,47652.398612795,0
+BIV.US,D,20080505,000000,53.2494,53.5106,53.2494,53.4463,42265.271373347,0
+BIV.US,D,20080506,000000,53.636,53.636,53.1546,53.224,38658.000785701,0
+BIV.US,D,20080507,000000,53.1112,53.3544,52.9322,53.3464,43485.571044792,0
+BIV.US,D,20080508,000000,53.5106,53.6518,53.3198,53.6518,59320.122917465,0
+BIV.US,D,20080509,000000,53.6924,53.721,53.5541,53.6005,53368.379412125,0
+BIV.US,D,20080512,000000,53.5727,53.6844,53.4612,53.4808,48484.145155023,0
+BIV.US,D,20080513,000000,53.6232,53.6232,52.9602,53.037,118521.85855336,0
+BIV.US,D,20080514,000000,53.224,53.2714,52.8474,53.053,62070.350535198,0
+BIV.US,D,20080515,000000,53.2427,53.4324,53.037,53.4324,62665.322514311,0
+BIV.US,D,20080516,000000,53.6656,53.6656,53.293,53.293,50319.653947728,0
+BIV.US,D,20080519,000000,53.5026,53.5026,53.1546,53.4739,68441.002882974,0
+BIV.US,D,20080520,000000,53.6518,53.6518,53.4236,53.6143,58269.815240052,0
+BIV.US,D,20080521,000000,53.4612,53.5727,53.3752,53.4739,82677.832383167,0
+BIV.US,D,20080522,000000,54.404,54.404,52.9128,53.037,50419.827801354,0
+BIV.US,D,20080523,000000,53.216,53.3128,53.1835,53.3128,43332.780621585,0
+BIV.US,D,20080527,000000,53.2349,53.2349,52.9382,53.053,54017.991675034,0
+BIV.US,D,20080528,000000,53.224,53.224,52.634,52.7208,80963.746443343,0
+BIV.US,D,20080529,000000,52.628,52.6625,52.3731,52.5508,62949.654361472,0
+BIV.US,D,20080530,000000,52.6122,52.8365,52.5362,52.6784,43836.685461038,0
+BIV.US,D,20080602,000000,52.3897,52.6784,52.0281,52.6784,60893.56071937,0
+BIV.US,D,20080603,000000,52.7713,53.0698,52.0549,52.9532,27766.370882356,0
+BIV.US,D,20080604,000000,52.9651,53.053,52.6429,52.6429,95329.081796166,0
+BIV.US,D,20080605,000000,52.5796,52.5796,52.3503,52.4709,51652.269758087,0
+BIV.US,D,20080606,000000,52.5885,52.9452,52.5885,52.8474,43271.057338039,0
+BIV.US,D,20080609,000000,52.5726,52.6853,52.3731,52.5024,53198.387418093,0
+BIV.US,D,20080610,000000,52.4026,52.4105,52.0726,52.1673,43618.124325853,0
+BIV.US,D,20080611,000000,52.3344,52.4945,52.2061,52.3117,36801.242993743,0
+BIV.US,D,20080612,000000,52.0281,52.1438,51.7772,51.8974,79612.917205051,0
+BIV.US,D,20080613,000000,51.7109,52.0854,51.687,51.8216,59187.569636404,0
+BIV.US,D,20080616,000000,51.9628,51.9628,51.6436,51.8086,48802.880143834,0
+BIV.US,D,20080617,000000,52.0626,52.1218,51.8336,52.0726,40531.960148485,0
+BIV.US,D,20080618,000000,52.0854,52.2306,51.9708,52.213,121410.7105948,0
+BIV.US,D,20080619,000000,52.1063,52.1358,51.7928,51.8909,30265.657937472,0
+BIV.US,D,20080620,000000,52.0281,52.2187,52.0212,52.0549,63003.28278816,0
+BIV.US,D,20080623,000000,52.0924,52.0924,51.9044,51.9558,18830.660767488,0
+BIV.US,D,20080624,000000,52.1093,52.1832,52.0062,52.1617,41791.722247115,0
+BIV.US,D,20080625,000000,52.2613,52.2613,51.7692,52.0924,41681.429822417,0
+BIV.US,D,20080626,000000,52.4026,52.4026,52.115,52.2554,23016.71362053,0
+BIV.US,D,20080627,000000,52.7119,52.7119,52.2306,52.3897,29546.227534158,0
+BIV.US,D,20080630,000000,52.4945,52.5024,52.3344,52.4769,26621.960493962,0
+BIV.US,D,20080701,000000,52.7565,52.7565,52.04,52.1438,30857.594345262,0
+BIV.US,D,20080702,000000,52.033,52.2673,51.8404,52.213,34386.951935644,0
+BIV.US,D,20080703,000000,52.0549,52.1752,51.9628,52.1547,80587.335599414,0
+BIV.US,D,20080707,000000,52.2396,52.5024,52.0676,52.297,63697.416763793,0
+BIV.US,D,20080708,000000,52.5648,52.5885,52.3274,52.5362,109889.7055707,0
+BIV.US,D,20080709,000000,52.4945,52.7487,52.45,52.7487,47870.959747979,0
+BIV.US,D,20080710,000000,52.5796,52.7487,52.543,52.7347,46709.347788759,0
+BIV.US,D,20080711,000000,52.8424,52.8424,52.1478,52.3117,49615.401401022,0
+BIV.US,D,20080714,000000,52.2613,52.6488,52.2396,52.543,49633.614828955,0
+BIV.US,D,20080715,000000,52.45,52.7713,52.45,52.6052,67017.319932956,0
+BIV.US,D,20080716,000000,52.3029,52.4441,52.1752,52.1752,25993.597230307,0
+BIV.US,D,20080717,000000,52.0626,52.1218,51.8166,51.87,52277.597450419,0
+BIV.US,D,20080718,000000,51.9628,52.0549,51.687,51.7772,86213.261116192,0
+BIV.US,D,20080721,000000,51.7842,51.9778,51.7109,51.9778,65711.012407387,0
+BIV.US,D,20080722,000000,51.8909,51.9402,51.7039,51.7039,33643.236961753,0
+BIV.US,D,20080723,000000,51.6812,51.7188,51.5498,51.7188,52789.597146731,0
+BIV.US,D,20080724,000000,51.7188,52.1992,51.7188,52.1673,100649.42646653,0
+BIV.US,D,20080725,000000,51.9334,52.1093,51.8086,51.87,47583.592329496,0
+BIV.US,D,20080728,000000,52.0924,52.1832,52.0062,52.0726,30075.428801294,0
+BIV.US,D,20080729,000000,51.9044,52.1063,51.877,51.9708,49978.658102555,0
+BIV.US,D,20080730,000000,51.8909,52.0854,51.7326,52.0062,49467.670263351,0
+BIV.US,D,20080731,000000,52.289,52.3503,52.1902,52.3344,48620.745864514,0
+BIV.US,D,20080801,000000,52.1902,52.1902,51.9489,52.1288,107657.54879193,0
+BIV.US,D,20080804,000000,51.9114,52.1992,51.9114,52.115,24410.040857328,0
+BIV.US,D,20080805,000000,52.0774,52.1003,51.8404,51.8974,41514.473399705,0
+BIV.US,D,20080806,000000,51.9995,51.9995,51.693,51.9708,31853.261738879,0
+BIV.US,D,20080807,000000,52.1358,52.4105,52.0281,52.3957,34956.627487072,0
+BIV.US,D,20080808,000000,52.3957,52.3957,52.1063,52.289,64050.554894253,0
+BIV.US,D,20080811,000000,51.9926,52.2061,51.8007,52.0774,46627.387363065,0
+BIV.US,D,20080812,000000,52.282,52.3897,52.2187,52.3897,75938.864048321,0
+BIV.US,D,20080813,000000,52.4441,52.4441,52.0854,52.2246,35478.745754458,0
+BIV.US,D,20080814,000000,52.3503,52.3957,52.1673,52.3503,93084.782732099,0
+BIV.US,D,20080815,000000,52.4639,52.5362,52.4026,52.4838,43006.962633023,0
+BIV.US,D,20080818,000000,52.45,52.5726,52.4026,52.4639,40343.75472652,0
+BIV.US,D,20080819,000000,52.4639,52.5024,52.2673,52.4165,58003.696820823,0
+BIV.US,D,20080820,000000,52.4245,52.6429,52.3731,52.5508,62189.749673864,0
+BIV.US,D,20080821,000000,52.457,52.5964,52.3503,52.4838,48198.801450755,0
+BIV.US,D,20080822,000000,52.3582,52.4026,52.2613,52.3828,16693.618556799,0
+BIV.US,D,20080825,000000,52.4838,52.6913,52.4838,52.6853,67596.10219835,0
+BIV.US,D,20080826,000000,52.5508,52.6853,52.45,52.6853,100847.75045957,0
+BIV.US,D,20080827,000000,52.4165,52.7347,52.3731,52.7268,40500.592578157,0
+BIV.US,D,20080828,000000,52.5885,52.6694,52.4887,52.6566,53985.612247599,0
+BIV.US,D,20080829,000000,52.7911,52.7911,52.4026,52.4105,69525.713702037,0
+BIV.US,D,20080902,000000,52.4026,52.5885,52.1478,52.5885,49667.006113497,0
+BIV.US,D,20080903,000000,52.5796,52.7713,52.5578,52.7051,102525.40954352,0
+BIV.US,D,20080904,000000,52.798,52.974,52.6853,52.874,99618.344074155,0
+BIV.US,D,20080905,000000,53.037,53.053,52.7119,52.8119,143417.59082222,0
+BIV.US,D,20080908,000000,52.6429,52.8474,52.4391,52.8474,59293.814632674,0
+BIV.US,D,20080909,000000,52.8235,53.037,52.6913,52.9651,146966.17369764,0
+BIV.US,D,20080910,000000,52.798,52.9996,52.6488,52.9651,137231.09646797,0
+BIV.US,D,20080911,000000,53.1428,53.1428,52.8544,52.8799,255635.5795969,0
+BIV.US,D,20080912,000000,52.6993,52.9068,52.4709,52.5964,64622.254159895,0
+BIV.US,D,20080915,000000,53.7497,53.7497,52.8474,53.3958,84107.586475829,0
+BIV.US,D,20080916,000000,53.6005,53.6005,52.3197,52.5362,127556.73066476,0
+BIV.US,D,20080917,000000,52.4639,52.7487,51.9489,52.5163,116933.24289486,0
+BIV.US,D,20080918,000000,52.2554,52.4639,51.3373,51.7039,141438.39832027,0
+BIV.US,D,20080919,000000,51.5329,52.3671,50.3747,52.115,78958.245656605,0
+BIV.US,D,20080922,000000,51.2415,52.4838,51.1229,51.5114,62693.654513317,0
+BIV.US,D,20080923,000000,51.3145,51.4974,50.8777,51.4796,65913.383828854,0
+BIV.US,D,20080924,000000,51.2612,51.853,51.1357,51.3837,118944.81482423,0
+BIV.US,D,20080925,000000,51.116,51.6694,50.8512,51.2542,81615.382420466,0
+BIV.US,D,20080926,000000,51.1969,51.5862,50.8512,51.1229,132574.53006003,0
+BIV.US,D,20080929,000000,51.2899,51.6595,50.9104,50.9104,106122.5615601,0
+BIV.US,D,20080930,000000,51.3649,51.3649,49.9666,50.1573,105531.63700942,0
+BIV.US,D,20081001,000000,50.3095,50.3866,49.6473,50.1821,56112.535887215,0
+BIV.US,D,20081002,000000,50.3609,50.7998,50.3184,50.7998,51671.495043126,0
+BIV.US,D,20081003,000000,50.4616,51.0022,50.0457,50.6099,47029.094634676,0
+BIV.US,D,20081006,000000,50.8657,51.0221,50.4132,50.527,55022.765782616,0
+BIV.US,D,20081007,000000,50.3609,50.4716,49.8559,50.3688,43700.084751547,0
+BIV.US,D,20081008,000000,50.3332,50.6099,48.5178,49.4082,87508.438213579,0
+BIV.US,D,20081009,000000,49.2876,49.2876,47.915,47.915,162184.50459194,0
+BIV.US,D,20081010,000000,47.1894,47.6262,45.8939,45.9473,156909.69349142,0
+BIV.US,D,20081013,000000,45.2415,46.6637,44.3225,46.6637,226074.17420613,0
+BIV.US,D,20081014,000000,48.2271,48.7509,47.3902,48.4495,114107.12599407,0
+BIV.US,D,20081015,000000,48.3981,48.5109,48.0325,48.4091,58777.767507934,0
+BIV.US,D,20081016,000000,48.2461,48.6017,47.7409,48.2885,139825.49809119,0
+BIV.US,D,20081017,000000,48.3171,48.3309,47.6332,48.1747,105849.36014112,0
+BIV.US,D,20081020,000000,48.7323,48.7383,48.0987,48.7383,51204.017059538,0
+BIV.US,D,20081021,000000,48.9892,49.1651,48.7034,49.0989,73389.995994946,0
+BIV.US,D,20081022,000000,49.3528,49.5118,49.0682,49.5118,100831.56074584,0
+BIV.US,D,20081023,000000,49.4269,49.4773,49.1413,49.3528,35872.358169211,0
+BIV.US,D,20081024,000000,49.3578,49.3578,48.4821,48.4821,54407.556661357,0
+BIV.US,D,20081027,000000,49.1343,49.2026,48.7323,48.8944,66745.130371082,0
+BIV.US,D,20081028,000000,48.6186,48.9664,48.3407,48.3911,56669.057296248,0
+BIV.US,D,20081029,000000,48.661,48.9467,48.4425,48.6966,54908.425929488,0
+BIV.US,D,20081030,000000,48.6255,48.7747,48.3577,48.4635,79922.545479896,0
+BIV.US,D,20081031,000000,48.6186,48.7747,48.3033,48.4425,43388.432762489,0
+BIV.US,D,20081103,000000,48.1144,48.5751,48.0068,48.4565,93332.687723395,0
+BIV.US,D,20081104,000000,48.5423,48.6878,48.2617,48.5898,109641.80057941,0
+BIV.US,D,20081105,000000,48.8537,49.339,48.837,49.1936,47943.813459707,0
+BIV.US,D,20081106,000000,49.1275,49.2195,48.5553,49.2195,56133.78488647,0
+BIV.US,D,20081107,000000,49.1275,49.1275,48.8537,49.1117,38212.783658475,0
+BIV.US,D,20081110,000000,49.1117,49.2757,48.7954,49.2757,66896.908937183,0
+BIV.US,D,20081111,000000,49.5061,49.7826,49.1591,49.5337,105805.8502855,0
+BIV.US,D,20081112,000000,49.7955,49.7955,48.9228,49.6869,78919.795086527,0
+BIV.US,D,20081113,000000,49.7226,49.8499,49.178,49.4082,74846.0583724,0
+BIV.US,D,20081114,000000,49.4982,49.7007,49.4408,49.7007,47831.497320793,0
+BIV.US,D,20081117,000000,49.6118,49.8233,49.5118,49.8144,39018.221915912,0
+BIV.US,D,20081118,000000,49.8707,50.1366,49.7007,50.0802,40387.264582135,0
+BIV.US,D,20081119,000000,50.0802,50.439,49.9636,50.3549,70372.638100876,0
+BIV.US,D,20081120,000000,50.8163,50.8707,50.3184,50.8657,88376.611611671,0
+BIV.US,D,20081121,000000,50.3816,50.688,50.1821,50.5555,233721.79022337,0
+BIV.US,D,20081124,000000,50.3747,50.3747,49.9873,50.0802,150483.38900273,0
+BIV.US,D,20081125,000000,50.5892,50.8946,50.2926,50.8163,148389.85664766,0
+BIV.US,D,20081126,000000,50.679,51.4974,50.679,51.3085,154692.71456924,0
+BIV.US,D,20081128,000000,51.0526,51.3085,50.5407,51.1762,37778.696959427,0
+BIV.US,D,20081201,000000,51.527,51.527,50.9311,51.359,160422.86136807,0
+BIV.US,D,20081202,000000,51.4006,51.5568,51.1298,51.444,226217.85791537,0
+BIV.US,D,20081203,000000,51.4845,51.5774,51.0526,51.4924,140606.65177805,0
+BIV.US,D,20081204,000000,51.6754,52.2306,51.3373,52.2306,95933.160489243,0
+BIV.US,D,20081205,000000,51.9044,52.213,51.3837,51.4726,137967.72844213,0
+BIV.US,D,20081208,000000,51.4153,51.5774,51.3085,51.3522,126371.84599207,0
+BIV.US,D,20081209,000000,51.3085,51.7385,51.2959,51.699,68640.338733119,0
+BIV.US,D,20081210,000000,51.4222,51.699,51.0636,51.6201,128208.36664188,0
+BIV.US,D,20081211,000000,51.9926,52.0726,51.4974,51.853,105419.3208705,0
+BIV.US,D,20081212,000000,51.7385,52.0212,51.2038,52.0212,150991.34127062,0
+BIV.US,D,20081215,000000,52.297,52.297,51.7842,52.2613,191646.7479862,0
+BIV.US,D,20081216,000000,52.3957,53.216,52.033,53.0894,204281.80768548,0
+BIV.US,D,20081217,000000,53.5026,53.8752,53.216,53.8663,172974.94878456,0
+BIV.US,D,20081218,000000,53.8752,54.6352,53.8752,54.5898,130771.40069476,0
+BIV.US,D,20081219,000000,53.9216,54.224,53.1546,54.0057,156590.9585026,0
+BIV.US,D,20081222,000000,53.5926,54.1716,53.5926,53.9978,94668.339105076,0
+BIV.US,D,20081223,000000,53.8801,54.556,53.3622,54.1381,158714.84657091,0
+BIV.US,D,20081224,000000,53.7497,54.4504,53.7497,53.9494,66416.276811199,0
+BIV.US,D,20081226,000000,54.0115,54.3723,53.4739,54.3723,105531.63700942,0
+BIV.US,D,20081229,000000,54.1301,54.6954,54.0581,54.4731,124368.36891955,0
+BIV.US,D,20081230,000000,54.0808,54.571,53.9978,54.563,132498.64077698,0
+BIV.US,D,20081231,000000,54.2478,54.7094,54.1153,54.4652,279705.63646617,0
+BIV.US,D,20090102,000000,53.9908,54.4593,53.636,53.636,107069.65981256,0
+BIV.US,D,20090105,000000,53.5609,53.8397,53.053,53.6656,299660.4704799,0
+BIV.US,D,20090106,000000,53.4948,53.6005,53.0066,53.4808,114317.5922724,0
+BIV.US,D,20090107,000000,53.6588,53.6924,53.0619,53.3258,167734.54082568,0
+BIV.US,D,20090108,000000,53.384,53.5669,53.208,53.5541,149915.73716552,0
+BIV.US,D,20090109,000000,53.5106,53.8456,53.3198,53.721,94953.682809344,0
+BIV.US,D,20090112,000000,53.8129,54.1835,53.8129,54.0522,117676.95786875,0
+BIV.US,D,20090113,000000,54.0115,54.0522,53.7003,53.9849,443407.92671911,0
+BIV.US,D,20090114,000000,54.2103,54.4109,54.0658,54.1944,140613.7347778,0
+BIV.US,D,20090115,000000,54.4177,54.4177,53.8871,54.1232,132754.64062513,0
+BIV.US,D,20090116,000000,54.0808,54.1835,53.39,54.0115,136106.92322174,0
+BIV.US,D,20090120,000000,53.3464,53.8871,53.0826,53.6656,135222.56010992,0
+BIV.US,D,20090121,000000,53.6518,53.6518,53.1192,53.1835,89963.203555973,0
+BIV.US,D,20090122,000000,53.301,53.301,52.8799,52.9532,128380.38235012,0
+BIV.US,D,20090123,000000,53.0894,53.1914,52.7268,53.1546,120824.84532966,0
+BIV.US,D,20090126,000000,53.0826,53.4463,52.457,52.8424,133949.6438689,0
+BIV.US,D,20090127,000000,52.8938,53.5026,52.8365,53.4166,73692.541270039,0
+BIV.US,D,20090128,000000,53.2427,53.7625,53.2427,53.384,155530.53225411,0
+BIV.US,D,20090129,000000,53.3544,53.3544,52.8119,52.8474,114938.8725363,0
+BIV.US,D,20090130,000000,53.0747,53.1626,52.5362,52.7911,221409.51294132,0
+BIV.US,D,20090202,000000,52.9876,52.9946,52.7119,52.9602,119949.58893182,0
+BIV.US,D,20090203,000000,53.0155,53.1626,52.2613,52.3957,117021.27446319,0
+BIV.US,D,20090204,000000,51.9778,52.4324,51.9778,52.289,207679.62385191,0
+BIV.US,D,20090205,000000,52.2396,52.8119,52.1992,52.4105,175626.01440577,0
+BIV.US,D,20090206,000000,52.4245,52.4245,52.2396,52.3344,102701.4726802,0
+BIV.US,D,20090209,000000,52.7633,52.7633,52.275,52.45,127216.7466767,0
+BIV.US,D,20090210,000000,52.798,52.8938,52.0281,52.3582,278792.94135535,0
+BIV.US,D,20090211,000000,52.5648,53.1546,52.5024,52.9876,143463.12439205,0
+BIV.US,D,20090212,000000,53.0826,53.3328,52.9602,53.1626,81428.188855609,0
+BIV.US,D,20090213,000000,53.0066,53.1497,52.8235,53.0826,83646.179634885,0
+BIV.US,D,20090217,000000,53.466,53.5322,53.2564,53.4542,96311.595047387,0
+BIV.US,D,20090218,000000,53.0826,53.3622,52.8187,52.9322,112508.39176448,0
+BIV.US,D,20090219,000000,52.5648,53.0293,52.5223,52.6429,148552.76564194,0
+BIV.US,D,20090220,000000,52.8544,53.1497,52.7713,52.9206,136682.66991581,0
+BIV.US,D,20090223,000000,52.5163,52.9322,52.5163,52.5964,81447.414140649,0
+BIV.US,D,20090224,000000,52.5964,52.7791,52.4441,52.5272,81118.560580764,0
+BIV.US,D,20090225,000000,52.4639,52.5322,51.9489,52.04,178282.13931253,0
+BIV.US,D,20090226,000000,51.9856,52.04,51.8336,51.9708,209718.51592318,0
+BIV.US,D,20090227,000000,52.0854,52.1438,51.7326,51.8451,97037.096593345,0
+BIV.US,D,20090302,000000,51.8216,51.9778,51.6356,51.8276,270681.89478296,0
+BIV.US,D,20090303,000000,51.5329,51.9114,51.4222,51.7692,139349.92525075,0
+BIV.US,D,20090304,000000,51.1298,51.6141,51.116,51.6141,111974.13121181,0
+BIV.US,D,20090305,000000,51.7424,51.9489,51.4924,51.9334,95320.986939308,0
+BIV.US,D,20090306,000000,51.5044,51.9334,51.5044,51.7612,124312.71677864,0
+BIV.US,D,20090309,000000,51.6812,51.687,51.2542,51.4371,88430.240038361,0
+BIV.US,D,20090310,000000,51.2612,51.3373,51.0359,51.2415,176701.61851087,0
+BIV.US,D,20090311,000000,51.0022,51.3699,50.8302,51.0447,159987.76281192,0
+BIV.US,D,20090312,000000,51.0862,51.6595,51.0862,51.6201,102136.85641431,0
+BIV.US,D,20090313,000000,51.4371,51.8336,51.3649,51.699,88065.97147972,0
+BIV.US,D,20090316,000000,51.2542,51.6002,51.1564,51.5774,219470.79472367,0
+BIV.US,D,20090317,000000,51.6072,51.7039,51.1762,51.2542,127389.77424205,0
+BIV.US,D,20090318,000000,51.458,53.229,51.3373,52.9128,133855.54115792,0
+BIV.US,D,20090319,000000,53.1626,53.1626,52.4639,52.5163,212944.31638137,0
+BIV.US,D,20090320,000000,52.6488,52.7831,52.3424,52.4639,122131.15285523,0
+BIV.US,D,20090323,000000,52.6429,52.7713,52.1673,52.1992,306435.86567062,0
+BIV.US,D,20090324,000000,52.0676,52.4245,51.9856,51.9856,209949.21934366,0
+BIV.US,D,20090325,000000,51.9778,52.1438,51.7563,51.8086,277453.24254524,0
+BIV.US,D,20090326,000000,51.9402,52.2613,51.7188,52.2466,59254.352205488,0
+BIV.US,D,20090327,000000,52.3731,52.4324,52.1547,52.2613,182919.48043544,0
+BIV.US,D,20090330,000000,52.3344,52.379,52.033,52.2466,84062.052905999,0
+BIV.US,D,20090331,000000,52.3274,52.5024,52.2187,52.45,83512.614496717,0
+BIV.US,D,20090401,000000,52.3197,52.4324,52.1358,52.4026,105251.35259069,0
+BIV.US,D,20090402,000000,52.3197,52.3671,51.877,52.1547,130487.0688476,0
+BIV.US,D,20090403,000000,52.0549,52.1617,51.7109,51.7424,188466.48109784,0
+BIV.US,D,20090406,000000,51.8404,51.9044,51.5114,51.5329,214013.84934382,0
+BIV.US,D,20090407,000000,51.7474,51.8276,51.6201,51.8276,102675.1643954,0
+BIV.US,D,20090408,000000,51.9926,52.1438,51.8216,52.1218,79219.304790298,0
+BIV.US,D,20090409,000000,51.9778,52.1438,51.8451,51.9558,78907.652801239,0
+BIV.US,D,20090413,000000,52.115,52.3197,52.0549,52.3197,116619.56719158,0
+BIV.US,D,20090414,000000,52.3731,52.4838,52.2613,52.4441,81277.422146616,0
+BIV.US,D,20090415,000000,52.4324,52.7268,52.2673,52.6784,125244.6371745,0
+BIV.US,D,20090416,000000,52.5322,52.634,52.4165,52.5726,73103.640433571,0
+BIV.US,D,20090417,000000,52.4769,52.5362,51.9628,52.3117,213970.3394882,0
+BIV.US,D,20090420,000000,52.379,52.619,52.2246,52.5726,100886.20102964,0
+BIV.US,D,20090421,000000,52.5508,52.7565,52.3424,52.379,98330.249976517,0
+BIV.US,D,20090422,000000,52.4945,52.5024,52.275,52.4945,83868.788198499,0
+BIV.US,D,20090423,000000,52.4324,52.4391,52.1358,52.282,195111.34672171,0
+BIV.US,D,20090424,000000,52.3582,52.4838,52.1832,52.3957,105937.39170945,0
+BIV.US,D,20090427,000000,52.3582,52.5964,52.3582,52.5726,137159.25461337,0
+BIV.US,D,20090428,000000,52.634,52.634,52.1832,52.3344,147293.00354331,0
+BIV.US,D,20090429,000000,52.5163,53.053,52.2246,52.3344,106988.71124397,0
+BIV.US,D,20090430,000000,52.289,52.4838,52.1673,52.4838,84513.341175871,0
+BIV.US,D,20090501,000000,52.033,52.4769,51.8974,52.04,212286.6092616,0
+BIV.US,D,20090504,000000,52.3731,52.4165,52.0676,52.3029,82441.05782005,0
+BIV.US,D,20090505,000000,52.275,52.4026,52.1438,52.3117,370859.79583747,0
+BIV.US,D,20090506,000000,52.3582,52.4391,52.1902,52.3671,201185.52493704,0
+BIV.US,D,20090507,000000,52.4324,52.4391,52.1093,52.213,113012.29660394,0
+BIV.US,D,20090508,000000,52.3828,52.5024,52.2466,52.4391,148475.86450179,0
+BIV.US,D,20090511,000000,52.7051,52.7208,52.4709,52.6429,140294.99978899,0
+BIV.US,D,20090512,000000,52.7831,52.9206,52.6913,52.8187,122515.65855602,0
+BIV.US,D,20090513,000000,52.9322,52.9452,52.8305,52.8623,110629.37311617,0
+BIV.US,D,20090514,000000,53.053,53.053,52.7208,52.974,114885.24410961,0
+BIV.US,D,20090515,000000,53.0066,53.0066,52.7911,52.9128,131028.41240003,0
+BIV.US,D,20090518,000000,52.9996,52.9996,52.5885,52.6784,187549.7385586,0
+BIV.US,D,20090519,000000,52.8682,52.8682,52.5223,52.7268,184857.18679599,0
+BIV.US,D,20090520,000000,52.8623,53.1192,52.7208,53.0155,96248.859906732,0
+BIV.US,D,20090521,000000,53.1053,53.1053,52.3671,52.4245,195267.17271624,0
+BIV.US,D,20090522,000000,52.3897,52.4838,52.1673,52.282,149289.39761608,0
+BIV.US,D,20090526,000000,52.6625,52.6625,52.0281,52.0774,119001.47882224,0
+BIV.US,D,20090527,000000,52.1547,52.2246,51.5568,51.7188,135298.44939298,0
+BIV.US,D,20090528,000000,52.0854,52.0924,51.5568,51.9926,105438.54615554,0
+BIV.US,D,20090529,000000,52.0142,52.5024,52.0142,52.4391,143153.49611722,0
+BIV.US,D,20090601,000000,52.047,52.047,51.5568,51.7248,198626.53831258,0
+BIV.US,D,20090602,000000,51.9926,52.1003,51.7424,52.0924,155388.8722591,0
+BIV.US,D,20090603,000000,52.2246,52.4324,52.04,52.2187,231731.46729324,0
+BIV.US,D,20090604,000000,52.3957,52.3957,51.7188,51.8974,147388.1181114,0
+BIV.US,D,20090605,000000,51.5418,51.7109,51.3373,51.3699,189146.44907397,0
+BIV.US,D,20090608,000000,51.7772,51.7772,51.1704,51.1704,245142.62139385,0
+BIV.US,D,20090609,000000,51.7385,51.7385,50.3816,51.4726,366458.21742056,0
+BIV.US,D,20090610,000000,51.4845,51.5114,51.0932,51.2542,146692.97227866,0
+BIV.US,D,20090611,000000,51.6436,51.8166,51.2542,51.7474,164259.82351909,0
+BIV.US,D,20090612,000000,51.699,52.0924,51.699,51.885,123684.35351499,0
+BIV.US,D,20090615,000000,52.2466,52.2466,51.5498,51.9995,134512.23642057,0
+BIV.US,D,20090616,000000,51.9926,52.289,51.9926,52.289,90124.088836039,0
+BIV.US,D,20090617,000000,52.3503,52.4391,52.0774,52.2306,128142.5959299,0
+BIV.US,D,20090618,000000,51.9856,52.2306,51.5942,51.699,152384.66850742,0
+BIV.US,D,20090619,000000,51.5725,52.0281,51.5725,52.0062,125501.64887977,0
+BIV.US,D,20090622,000000,52.1673,52.2396,52.0212,52.115,108786.7813237,0
+BIV.US,D,20090623,000000,52.282,52.5272,52.1902,52.4838,120760.0864748,0
+BIV.US,D,20090624,000000,52.4887,52.7119,52.1902,52.3029,123407.10466758,0
+BIV.US,D,20090625,000000,52.3029,52.7119,52.1288,52.6694,120719.61219049,0
+BIV.US,D,20090626,000000,52.5885,52.8682,52.5885,52.803,103689.04521696,0
+BIV.US,D,20090629,000000,52.9452,52.9876,52.7268,52.798,190509.42059754,0
+BIV.US,D,20090630,000000,52.798,52.9254,52.6052,52.8938,158153.26587633,0
+BIV.US,D,20090701,000000,52.6052,52.7407,52.4026,52.7347,118318.4752748,0
+BIV.US,D,20090702,000000,52.8424,52.8878,52.7119,52.8682,106588.01582948,0
+BIV.US,D,20090706,000000,52.7713,52.8365,52.5726,52.8305,85693.166563022,0
+BIV.US,D,20090707,000000,52.8424,53.053,52.7487,53.0155,147189.79411835,0
+BIV.US,D,20090708,000000,53.037,53.4739,52.9532,53.4098,121223.51702995,0
+BIV.US,D,20090709,000000,53.208,53.4808,52.9068,53.0619,178692.9532981,0
+BIV.US,D,20090710,000000,53.3198,53.63,53.1428,53.2714,199576.67213637,0
+BIV.US,D,20090713,000000,53.4394,53.4808,53.2664,53.3128,93659.517569064,0
+BIV.US,D,20090714,000000,53.2494,53.293,53.0698,53.1626,72991.324294657,0
+BIV.US,D,20090715,000000,52.9876,53.037,52.5964,52.5964,197094.58665209,0
+BIV.US,D,20090716,000000,52.8119,53.053,52.6853,52.9996,129808.11272858,0
+BIV.US,D,20090717,000000,52.8544,52.9322,52.7487,52.8235,95860.306777516,0
+BIV.US,D,20090720,000000,52.798,53.301,52.7565,53.1053,132296.26935551,0
+BIV.US,D,20090721,000000,53.0293,53.5866,52.9128,53.5609,143223.31425761,0
+BIV.US,D,20090722,000000,53.5541,53.5541,53.224,53.3396,126312.14642274,0
+BIV.US,D,20090723,000000,53.3328,53.3328,52.9128,53.0155,196960.00965682,0
+BIV.US,D,20090724,000000,52.9602,53.0964,52.9068,53.0293,172671.39165236,0
+BIV.US,D,20090727,000000,52.8544,53.0213,52.7565,52.9996,121223.51702995,0
+BIV.US,D,20090728,000000,53.053,53.208,52.8799,52.9254,199927.78655262,0
+BIV.US,D,20090729,000000,53.2624,53.3622,53.037,53.229,155742.01038955,0
+BIV.US,D,20090730,000000,53.1914,53.5669,53.1428,53.4808,140127.03150918,0
+BIV.US,D,20090731,000000,53.5541,54.0808,53.5541,53.9908,169496.18404954,0
+BIV.US,D,20090803,000000,53.63,53.6588,53.229,53.4463,169022.63492331,0
+BIV.US,D,20090804,000000,53.5491,53.5491,53.0826,53.1776,125561.34844909,0
+BIV.US,D,20090805,000000,53.1497,53.4878,53.1192,53.205,131915.81108316,0
+BIV.US,D,20090806,000000,53.2804,53.39,53.1776,53.2349,130839.19512095,0
+BIV.US,D,20090807,000000,52.974,53.39,52.7268,52.9532,171788.04039765,0
+BIV.US,D,20090810,000000,53.037,53.2804,52.8474,53.216,96841.808171629,0
+BIV.US,D,20090811,000000,53.4236,53.5491,53.1981,53.5242,137181.51546972,0
+BIV.US,D,20090812,000000,53.4948,53.4948,53.1272,53.3622,289069.36213744,0
+BIV.US,D,20090813,000000,53.5175,53.7981,53.384,53.7625,198614.39602729,0
+BIV.US,D,20090814,000000,53.8663,53.9978,53.6182,53.8268,132225.43935799,0
+BIV.US,D,20090817,000000,54.0432,54.0857,53.8397,54.0808,90503.53525129,0
+BIV.US,D,20090818,000000,54.0363,54.1065,53.7844,53.9345,181138.61192654,0
+BIV.US,D,20090819,000000,54.2309,54.2309,53.8524,54.1301,143889.11623424,0
+BIV.US,D,20090820,000000,54.1065,54.1649,53.8327,54.0581,126845.3951183,0
+BIV.US,D,20090821,000000,54.1765,54.1944,53.7417,53.7764,205960.47862655,0
+BIV.US,D,20090824,000000,53.7417,54.1065,53.729,54.1065,200541.98381676,0
+BIV.US,D,20090825,000000,54.0936,54.2478,53.9572,54.2103,230037.61849557,0
+BIV.US,D,20090826,000000,54.3723,54.3723,54.1716,54.3356,162744.06157231,0
+BIV.US,D,20090827,000000,54.2745,54.391,54.0808,54.2527,170045.62245882,0
+BIV.US,D,20090828,000000,54.1589,54.4247,54.0857,54.4247,151202.81940605,0
+BIV.US,D,20090831,000000,54.4444,54.5759,54.3556,54.5384,140769.56077234,0
+BIV.US,D,20090901,000000,54.3356,54.9346,54.1509,54.5384,350313.02541594,0
+BIV.US,D,20090902,000000,54.5235,54.8249,54.404,54.7172,199453.22556927,0
+BIV.US,D,20090903,000000,54.6015,54.7478,54.5008,54.6064,255985.68215604,0
+BIV.US,D,20090904,000000,54.4939,54.6144,54.3406,54.3406,230525.33362129,0
+BIV.US,D,20090908,000000,54.2745,54.489,54.224,54.2408,106260.1741267,0
+BIV.US,D,20090909,000000,53.9978,54.2657,53.8921,54.1381,701232.15323918,0
+BIV.US,D,20090910,000000,54.399,54.7242,54.2822,54.5898,274530.99921926,0
+BIV.US,D,20090911,000000,54.8002,54.9,54.6214,54.8308,332289.8266201,0
+BIV.US,D,20090914,000000,54.7628,54.7775,54.4731,54.5235,357640.89458725,0
+BIV.US,D,20090915,000000,54.4939,54.5156,54.2962,54.4593,196458.12853156,0
+BIV.US,D,20090916,000000,54.6064,54.6352,54.2527,54.4731,248309.7341398,0
+BIV.US,D,20090917,000000,54.5384,54.7478,54.3466,54.7094,232646.18611826,0
+BIV.US,D,20090918,000000,54.6214,54.6894,54.4177,54.489,166085.21374072,0
+BIV.US,D,20090921,000000,54.6064,54.6618,54.4247,54.481,159608.31639667,0
+BIV.US,D,20090922,000000,54.481,54.654,54.4177,54.6303,217662.60607286,0
+BIV.US,D,20090923,000000,54.5759,54.8191,54.4504,54.8191,267700.96374475,0
+BIV.US,D,20090924,000000,54.8536,54.8931,54.7034,54.8931,204729.04852692,0
+BIV.US,D,20090925,000000,54.9267,55.0551,54.7844,55.0462,388632.0540707,0
+BIV.US,D,20090928,000000,55.0037,55.069,54.8536,55.0107,209263.18022487,0
+BIV.US,D,20090929,000000,54.9633,55.1104,54.9189,55.0928,273394.68368773,0
+BIV.US,D,20090930,000000,55.0621,55.2033,54.9979,55.1481,157012.90291637,0
+BIV.US,D,20091001,000000,55.1036,55.3121,55.076,55.2715,118874.99668383,0
+BIV.US,D,20091002,000000,55.3518,55.3833,55.0316,55.1254,154539.92414604,0
+BIV.US,D,20091005,000000,55.2785,55.2785,55.0462,55.2461,196324.56339341,0
+BIV.US,D,20091006,000000,55.2192,55.2587,55.1036,55.1036,283503.13618999,0
+BIV.US,D,20091007,000000,55.2033,55.4179,55.1847,55.3577,165832.24946388,0
+BIV.US,D,20091008,000000,55.4456,55.4604,55.1778,55.2518,145582.96503191,0
+BIV.US,D,20091009,000000,55.0176,55.0928,54.5838,54.5966,209213.59922662,0
+BIV.US,D,20091012,000000,54.6836,55.0037,54.6618,54.8002,209531.32235832,0
+BIV.US,D,20091013,000000,55.0107,55.0316,54.8576,54.9573,163794.36924972,0
+BIV.US,D,20091014,000000,54.6768,54.8842,54.654,54.6688,156937.01363331,0
+BIV.US,D,20091015,000000,54.5966,54.6214,54.5076,54.5444,213138.59294597,0
+BIV.US,D,20091016,000000,54.481,54.7398,54.481,54.643,124287.42035097,0
+BIV.US,D,20091019,000000,54.7478,54.8191,54.649,54.8191,124730.61376397,0
+BIV.US,D,20091020,000000,55.0551,55.0976,54.9346,55.084,226048.87777845,0
+BIV.US,D,20091021,000000,54.9524,54.9524,54.6688,54.8576,197154.28622142,0
+BIV.US,D,20091022,000000,54.8002,54.8931,54.6688,54.8685,134551.69884776,0
+BIV.US,D,20091023,000000,54.7094,54.7922,54.5008,54.6894,225864.71978492,0
+BIV.US,D,20091026,000000,54.5759,54.654,54.319,54.3268,214089.73862687,0
+BIV.US,D,20091027,000000,54.5008,54.8606,54.4731,54.8308,185537.15477211,0
+BIV.US,D,20091028,000000,54.7922,55.0236,54.7331,54.8456,191611.33298744,0
+BIV.US,D,20091029,000000,54.7844,54.8052,54.5156,54.6894,169796.70561042,0
+BIV.US,D,20091030,000000,54.8685,55.0462,54.8191,55.0316,154012.74659311,0
+BIV.US,D,20091102,000000,54.9346,54.9524,54.7478,54.8132,246382.14635033,0
+BIV.US,D,20091103,000000,54.6954,54.8685,54.654,54.6688,132747.55762538,0
+BIV.US,D,20091104,000000,54.6015,54.7775,54.4652,54.7094,121676.82901404,0
+BIV.US,D,20091105,000000,54.6352,54.7548,54.5838,54.6954,277291.34540806,0
+BIV.US,D,20091106,000000,54.7242,54.8931,54.654,54.7331,92445.289040263,0
+BIV.US,D,20091109,000000,54.8132,54.9633,54.7696,54.9346,191930.06797625,0
+BIV.US,D,20091110,000000,54.9524,55.0462,54.8576,54.9712,172306.11123662,0
+BIV.US,D,20091111,000000,54.9979,55.1708,54.9346,55.1104,282075.40581155,0
+BIV.US,D,20091112,000000,54.99,55.0976,54.8842,55.0316,277385.44811905,0
+BIV.US,D,20091113,000000,55.0385,55.1618,54.9573,55.1618,200896.13380433,0
+BIV.US,D,20091116,000000,55.2785,55.4307,55.1254,55.3704,235031.13332024,0
+BIV.US,D,20091117,000000,55.2785,55.4456,55.1324,55.411,343241.15609279,0
+BIV.US,D,20091118,000000,55.4179,55.4179,55.1917,55.2785,220500.86525893,0
+BIV.US,D,20091119,000000,55.3704,55.4456,55.2587,55.411,155362.5639743,0
+BIV.US,D,20091120,000000,55.3773,55.3833,55.2252,55.3518,191410.98528019,0
+BIV.US,D,20091123,000000,55.2905,55.4002,55.2033,55.3577,143554.19153171,0
+BIV.US,D,20091124,000000,55.3448,55.7035,55.3043,55.6127,251437.38445857,0
+BIV.US,D,20091125,000000,55.581,55.6739,55.3704,55.6245,332990.03173838,0
+BIV.US,D,20091127,000000,55.7866,55.8121,55.6313,55.8121,31875.52259524,0
+BIV.US,D,20091130,000000,55.8004,55.9358,55.6245,55.9358,131676.00094872,0
+BIV.US,D,20091201,000000,55.7035,55.7035,55.4604,55.5374,147107.83369266,0
+BIV.US,D,20091202,000000,55.5453,55.5453,55.2785,55.3518,197475.04492444,0
+BIV.US,D,20091203,000000,55.2391,55.3833,55.155,55.3833,685690.02807053,0
+BIV.US,D,20091204,000000,55.4307,55.4307,54.7844,54.9633,189678.68591243,0
+BIV.US,D,20091207,000000,55.1104,55.2311,54.9346,55.1996,226910.9800339,0
+BIV.US,D,20091208,000000,55.4456,55.5603,55.2647,55.4752,186981.07486428,0
+BIV.US,D,20091209,000000,55.5374,55.5374,55.1847,55.2252,189972.12447356,0
+BIV.US,D,20091210,000000,55.2391,55.2905,54.9712,55.1917,291129.50320796,0
+BIV.US,D,20091211,000000,55.0385,55.0976,54.9346,55.0316,129875.90715477,0
+BIV.US,D,20091214,000000,55.1036,55.1254,54.9633,55.0107,138300.62943043,0
+BIV.US,D,20091215,000000,54.9,54.9346,54.7628,54.9267,198074.06433199,0
+BIV.US,D,20091216,000000,55.0316,55.0976,54.9475,55.0037,197596.46777733,0
+BIV.US,D,20091217,000000,55.0928,55.2252,55.0316,55.2192,91916.087773127,0
+BIV.US,D,20091218,000000,55.2123,55.2785,55.0385,55.069,194270.49346552,0
+BIV.US,D,20091221,000000,54.9821,55.0316,54.6688,54.7628,200474.18939058,0
+BIV.US,D,20091222,000000,54.6214,54.6894,54.4939,54.6015,272084.32873373,0
+BIV.US,D,20091223,000000,54.6688,54.7094,54.5384,54.6064,158763.41571205,0
+BIV.US,D,20091224,000000,54.3842,54.399,54.2163,54.2163,116873.54332553,0
+BIV.US,D,20091228,000000,54.1944,54.2163,54.0808,54.1301,190231.15989305,0
+BIV.US,D,20091229,000000,54.1232,54.2527,54.0115,54.2408,175269.840704,0
+BIV.US,D,20091230,000000,54.2657,54.3356,54.1301,54.224,99569.774933002,0
+BIV.US,D,20091231,000000,54.1232,54.2587,53.9087,54.1301,85951.190125393,0
+BIV.US,D,20100104,000000,54.2378,54.3842,54.1716,54.3466,198669.03631109,0
+BIV.US,D,20100105,000000,54.556,54.6688,54.4504,54.6303,139755.67995077,0
+BIV.US,D,20100106,000000,54.6015,54.6144,54.399,54.489,161196.93205519,0
+BIV.US,D,20100107,000000,54.4939,54.5008,54.3723,54.4177,164793.07221466,0
+BIV.US,D,20100108,000000,54.6015,54.6144,54.4177,54.5502,138839.94926865,0
+BIV.US,D,20100111,000000,54.6144,54.6836,54.489,54.6352,264813.12356042,0
+BIV.US,D,20100112,000000,54.8606,54.9267,54.7398,54.8685,192115.23782689,0
+BIV.US,D,20100113,000000,54.7922,55.0236,54.6214,54.6768,137506.32160116,0
+BIV.US,D,20100114,000000,54.7922,54.8685,54.654,54.8308,142639.47270667,0
+BIV.US,D,20100115,000000,54.9346,55.0236,54.8456,54.9406,205712.57363525,0
+BIV.US,D,20100119,000000,54.8456,54.8763,54.7628,54.8685,168618.90393748,0
+BIV.US,D,20100120,000000,54.9524,55.069,54.9267,55.0107,182825.37772447,0
+BIV.US,D,20100121,000000,55.069,55.2785,54.9821,55.2123,149650.6306034,0
+BIV.US,D,20100122,000000,55.1708,55.2785,55.084,55.2033,106807.58882176,0
+BIV.US,D,20100125,000000,55.1708,55.2123,55.1324,55.2033,146465.3044295,0
+BIV.US,D,20100126,000000,55.3043,55.3043,55.1104,55.1184,275038.95148714,0
+BIV.US,D,20100127,000000,55.2391,55.2587,54.9573,55.0236,158651.09957314,0
+BIV.US,D,20100128,000000,55.0176,55.069,54.9129,55.0037,113453.46630273,0
+BIV.US,D,20100129,000000,55.0037,55.2518,54.9346,55.2461,115357.78137874,0
+BIV.US,D,20100201,000000,54.99,54.99,54.8002,54.8685,197269.63793164,0
+BIV.US,D,20100202,000000,54.9573,55.0236,54.8763,54.99,105856.44314087,0
+BIV.US,D,20100203,000000,54.9129,54.9524,54.6894,54.8308,250930.4440478,0
+BIV.US,D,20100204,000000,54.8536,55.1618,54.8536,55.155,140412.37521344,0
+BIV.US,D,20100205,000000,55.0621,55.2785,54.99,55.1708,408824.67450465,0
+BIV.US,D,20100208,000000,55.1481,55.1847,55.0176,55.1184,210830.54688414,0
+BIV.US,D,20100209,000000,55.1184,55.1708,54.9475,54.9712,235710.08943927,0
+BIV.US,D,20100210,000000,54.99,55.0316,54.7242,54.8052,219717.68785786,0
+BIV.US,D,20100211,000000,54.8132,54.8308,54.6303,54.7548,211099.70087468,0
+BIV.US,D,20100212,000000,54.9267,54.9267,54.7775,54.8308,171519.89826421,0
+BIV.US,D,20100216,000000,54.7331,54.9267,54.7094,54.8685,242633.21576766,0
+BIV.US,D,20100217,000000,54.7922,54.8931,54.6303,54.7094,174870.15714661,0
+BIV.US,D,20100218,000000,54.7628,54.7628,54.5444,54.6015,120911.86504089,0
+BIV.US,D,20100219,000000,54.6352,54.654,54.4939,54.6214,142182.11329417,0
+BIV.US,D,20100222,000000,54.7775,54.7775,54.6064,54.7034,132710.11891241,0
+BIV.US,D,20100223,000000,54.7034,55.0176,54.6894,54.9821,142661.73356304,0
+BIV.US,D,20100224,000000,54.9633,55.0976,54.906,55.0551,115738.2396511,0
+BIV.US,D,20100225,000000,55.1254,55.2123,55.076,55.1618,138655.79127511,0
+BIV.US,D,20100226,000000,55.1254,55.3645,55.1254,55.2845,102860.33424605,0
+BIV.US,D,20100301,000000,55.1778,55.1778,55.0385,55.1104,164251.72866224,0
+BIV.US,D,20100302,000000,55.1324,55.2252,55.0621,55.2192,241784.26765459,0
+BIV.US,D,20100303,000000,55.1618,55.2311,55.076,55.1917,166223.83816442,0
+BIV.US,D,20100304,000000,55.1778,55.2785,55.1254,55.2715,186296.04760261,0
+BIV.US,D,20100305,000000,55.1481,55.1481,54.9712,54.99,149417.90346871,0
+BIV.US,D,20100308,000000,55.0236,55.0928,54.9979,55.0928,102348.33454974,0
+BIV.US,D,20100309,000000,55.069,55.2192,55.069,55.2033,114268.01127414,0
+BIV.US,D,20100310,000000,55.076,55.2033,55.0176,55.1254,141335.18889534,0
+BIV.US,D,20100311,000000,55.0462,55.1184,54.9633,55.0462,133730.07087661,0
+BIV.US,D,20100312,000000,54.9129,55.1778,54.9129,55.1481,142784.16827302,0
+BIV.US,D,20100315,000000,55.155,55.1708,55.0462,55.1184,135402.67067502,0
+BIV.US,D,20100316,000000,55.155,55.3773,55.155,55.3704,181924.82489892,0
+BIV.US,D,20100317,000000,55.411,55.4525,55.3577,55.4525,160455.24079552,0
+BIV.US,D,20100318,000000,55.4812,55.4812,55.2311,55.2845,145286.49089946,0
+BIV.US,D,20100319,000000,55.2518,55.3922,55.2311,55.2715,160123.35166431,0
+BIV.US,D,20100322,000000,55.3704,55.4002,55.2785,55.3379,208236.14526094,0
+BIV.US,D,20100323,000000,55.4002,55.4052,55.2905,55.3448,288673.72600847,0
+BIV.US,D,20100324,000000,55.0928,55.1324,54.8002,54.8378,188404.7578143,0
+BIV.US,D,20100325,000000,54.8308,54.8685,54.5444,54.7242,203514.81999812,0
+BIV.US,D,20100326,000000,54.7398,54.9,54.643,54.8763,304056.98961127,0
+BIV.US,D,20100329,000000,54.8052,54.8931,54.7242,54.8052,140452.84949773,0
+BIV.US,D,20100330,000000,54.7094,54.8606,54.6618,54.8606,120635.6280506,0
+BIV.US,D,20100331,000000,54.9979,55.0037,54.8763,54.9524,117557.55873008,0
+BIV.US,D,20100401,000000,54.7478,54.7696,54.6214,54.6768,134665.02684378,0
+BIV.US,D,20100405,000000,54.4386,54.489,54.1509,54.3131,397321.88290847,0
+BIV.US,D,20100406,000000,54.3792,54.4731,54.2962,54.4177,164308.39266024,0
+BIV.US,D,20100407,000000,54.3842,54.7034,54.3634,54.649,182629.07744563,0
+BIV.US,D,20100408,000000,54.7628,54.8456,54.571,54.654,131003.11597234,0
+BIV.US,D,20100409,000000,54.6303,54.7398,54.5384,54.7398,196227.4251111,0
+BIV.US,D,20100412,000000,54.8536,54.8536,54.6954,54.8052,187458.67141895,0
+BIV.US,D,20100413,000000,54.9129,54.9633,54.8191,54.9346,108973.97488856,0
+BIV.US,D,20100414,000000,54.9,55.0176,54.8249,54.8685,177197.42849346,0
+BIV.US,D,20100415,000000,54.9,55.069,54.8456,54.9712,104320.44405194,0
+BIV.US,D,20100416,000000,55.0236,55.2461,55.0176,55.2461,195387.58371201,0
+BIV.US,D,20100419,000000,55.1996,55.2033,55.0385,55.0928,103186.15223461,0
+BIV.US,D,20100420,000000,55.076,55.076,54.9573,55.0462,87876.754200649,0
+BIV.US,D,20100421,000000,55.1481,55.2715,55.069,55.2461,155691.41753417,0
+BIV.US,D,20100422,000000,55.318,55.3577,55.0462,55.076,80624.774312385,0
+BIV.US,D,20100423,000000,55.0326,55.063,54.9475,55.0117,106634.56125641,0
+BIV.US,D,20100426,000000,55.1036,55.1254,54.9633,55.0107,101761.45742749,0
+BIV.US,D,20100427,000000,55.2311,55.4456,55.1393,55.4376,637521.582333,0
+BIV.US,D,20100428,000000,55.3577,55.3773,55.1393,55.2715,156208.47651603,0
+BIV.US,D,20100429,000000,55.2785,55.3518,55.1996,55.3379,170582.91858282,0
+BIV.US,D,20100430,000000,55.4376,55.5888,55.3773,55.5523,103978.43634966,0
+BIV.US,D,20100503,000000,55.3448,55.3922,55.2461,55.3043,214469.18504212,0
+BIV.US,D,20100504,000000,55.4752,55.5325,55.3773,55.4812,100589.72689719,0
+BIV.US,D,20100505,000000,55.6037,55.8063,55.4683,55.6611,130569.02927329,0
+BIV.US,D,20100506,000000,55.6541,56.0673,55.4812,55.6037,154045.12602055,0
+BIV.US,D,20100507,000000,55.8595,55.8595,55.4812,55.667,421635.7973406,0
+BIV.US,D,20100510,000000,55.7282,55.7282,55.4812,55.6127,209040.57166128,0
+BIV.US,D,20100511,000000,55.7095,55.7282,55.4812,55.7035,135769.97480499,0
+BIV.US,D,20100512,000000,55.6176,55.667,55.488,55.6127,127537.50537972,0
+BIV.US,D,20100513,000000,55.5325,55.7282,55.4238,55.6245,137190.62218369,0
+BIV.US,D,20100514,000000,55.833,55.9022,55.6611,55.8121,205751.02420532,0
+BIV.US,D,20100517,000000,55.9022,56.0673,55.748,55.8121,153360.0987589,0
+BIV.US,D,20100518,000000,55.8548,56.1008,55.7866,56.0751,204904.0998065,0
+BIV.US,D,20100519,000000,56.1138,56.2235,56.0207,56.1008,172192.78324059,0
+BIV.US,D,20100520,000000,56.2759,56.421,56.1402,56.337,305428.05599171,0
+BIV.US,D,20100521,000000,56.7135,56.765,56.2827,56.4418,562554.10110771,0
+BIV.US,D,20100524,000000,56.4664,56.6869,56.3726,56.435,1008812.4292982,0
+BIV.US,D,20100525,000000,56.6048,56.6641,56.4565,56.4991,537423.61798996,0
+BIV.US,D,20100526,000000,56.4565,56.4565,56.1284,56.3876,368945.3621904,0
+BIV.US,D,20100527,000000,56.1207,56.1353,55.9022,56.001,410574.17544323,0
+BIV.US,D,20100528,000000,56.1284,56.237,56.0286,56.1682,194836.12158851,0
+BIV.US,D,20100601,000000,56.2827,56.2827,55.8804,56.0415,433489.70335303,0
+BIV.US,D,20100602,000000,56.0415,56.0751,55.8063,55.8548,804264.50319348,0
+BIV.US,D,20100603,000000,55.7431,55.8595,55.6037,55.7866,251926.11144142,0
+BIV.US,D,20100604,000000,56.1008,56.2679,55.9615,56.245,217499.69707859,0
+BIV.US,D,20100607,000000,56.337,56.4011,56.1353,56.3953,209982.6106282,0
+BIV.US,D,20100608,000000,56.3083,56.435,56.2827,56.3143,204936.47923391,0
+BIV.US,D,20100609,000000,56.1966,56.3726,56.1008,56.3517,240393.97598912,0
+BIV.US,D,20100610,000000,56.1353,56.177,55.8874,55.9615,292458.0715899,0
+BIV.US,D,20100611,000000,56.0534,56.1896,55.9615,56.1462,148024.57623191,0
+BIV.US,D,20100614,000000,55.9546,56.1207,55.8548,56.1068,163019.28670551,0
+BIV.US,D,20100615,000000,56.1462,56.1462,55.8874,55.9842,189510.71763261,0
+BIV.US,D,20100616,000000,56.1462,56.1542,55.9358,56.1284,207189.88501196,0
+BIV.US,D,20100617,000000,56.1592,56.4418,56.1592,56.4011,292606.81458467,0
+BIV.US,D,20100618,000000,56.3726,56.3806,56.2235,56.2235,364804.84290719,0
+BIV.US,D,20100621,000000,56.0415,56.337,55.9921,56.2884,259258.02804117,0
+BIV.US,D,20100622,000000,56.3597,56.5148,56.2679,56.5148,210947.9223086,0
+BIV.US,D,20100623,000000,56.6107,56.7718,56.5771,56.758,134789.48526798,0
+BIV.US,D,20100624,000000,56.6563,56.8204,56.599,56.6919,184097.28210838,0
+BIV.US,D,20100625,000000,56.7204,56.8884,56.6048,56.7926,358913.81082829,0
+BIV.US,D,20100628,000000,56.839,57.094,56.839,57.0862,266727.5572075,0
+BIV.US,D,20100629,000000,57.1276,57.2522,57.094,57.2334,344702.27775578,0
+BIV.US,D,20100630,000000,57.3065,57.3065,57.1553,57.2918,381429.65518068,0
+BIV.US,D,20100701,000000,57.189,57.3065,57.0862,57.1009,432765.21366417,0
+BIV.US,D,20100702,000000,56.9359,57.1346,56.9359,57.0229,469941.85564473,0
+BIV.US,D,20100706,000000,57.1425,57.2464,56.9576,57.1583,359577.58909069,0
+BIV.US,D,20100707,000000,57.3094,57.3094,57.0644,57.094,237343.22681052,0
+BIV.US,D,20100708,000000,56.9437,57.0722,56.7797,57.0229,370347.79614116,0
+BIV.US,D,20100709,000000,57.0585,57.0585,56.8953,56.9626,220927.86895823,0
+BIV.US,D,20100712,000000,57.0229,57.1276,56.9746,57.01,398747.58957272,0
+BIV.US,D,20100713,000000,56.9072,56.9746,56.8204,56.846,419271.08728077,0
+BIV.US,D,20100714,000000,56.9823,57.176,56.9212,57.1425,275517.5598989,0
+BIV.US,D,20100715,000000,57.1583,57.4004,57.1583,57.3392,240070.18171478,0
+BIV.US,D,20100716,000000,57.3846,57.6169,57.3332,57.5506,225143.26566739,0
+BIV.US,D,20100719,000000,57.6385,57.6385,57.4518,57.5022,333007.23330921,0
+BIV.US,D,20100720,000000,57.6169,57.6988,57.5288,57.5566,217148.58266234,0
+BIV.US,D,20100721,000000,57.5881,57.8481,57.5606,57.8363,262903.74919888,0
+BIV.US,D,20100722,000000,57.7937,57.7937,57.5812,57.6434,210237.59861925,0
+BIV.US,D,20100723,000000,57.6988,57.7037,57.4707,57.4873,191339.14342557,0
+BIV.US,D,20100726,000000,57.4873,57.5566,57.3065,57.4942,195524.1844215,0
+BIV.US,D,20100727,000000,57.4657,57.5092,57.3717,57.4518,217797.18306813,0
+BIV.US,D,20100728,000000,57.5288,57.7037,57.3648,57.6524,258292.71636077,0
+BIV.US,D,20100729,000000,57.7394,57.8837,57.601,57.772,352120.20220964,0
+BIV.US,D,20100730,000000,58.0754,58.0843,57.8411,58.0674,299016.92935964,0
+BIV.US,D,20100802,000000,57.8481,57.8481,57.6219,57.6899,825986.03971662,0
+BIV.US,D,20100803,000000,57.8698,57.9687,57.7868,57.8481,621061.70276799,0
+BIV.US,D,20100804,000000,57.9815,57.9815,57.6643,57.6643,544698.87059169,0
+BIV.US,D,20100805,000000,57.8837,57.9291,57.772,57.9291,323800.34548957,0
+BIV.US,D,20100806,000000,58.0843,58.1792,58.0072,58.1713,245595.93337793,0
+BIV.US,D,20100809,000000,58.2048,58.2296,58.1397,58.1978,221924.54820897,0
+BIV.US,D,20100810,000000,58.1792,58.5073,58.1238,58.4134,305884.40354711,0
+BIV.US,D,20100811,000000,58.5983,58.6546,58.526,58.6179,263276.11261438,0
+BIV.US,D,20100812,000000,58.6782,58.6782,58.4074,58.4361,486898.55704945,0
+BIV.US,D,20100813,000000,58.4955,58.6852,58.4875,58.6723,318424.34867832,0
+BIV.US,D,20100816,000000,58.9995,59.0567,58.8936,59.0192,265652.96495951,0
+BIV.US,D,20100817,000000,58.9066,58.952,58.7465,58.8462,204730.06038403,0
+BIV.US,D,20100818,000000,59.0192,59.0251,58.7988,58.8304,249564.43695289,0
+BIV.US,D,20100819,000000,58.8522,59.0824,58.7919,59.037,184164.06467746,0
+BIV.US,D,20100820,000000,58.9995,59.0064,58.8166,58.8383,201091.42222605,0
+BIV.US,D,20100823,000000,59.1655,59.2712,59.0706,59.2495,139864.96051837,0
+BIV.US,D,20100824,000000,59.4729,59.6141,59.3443,59.5508,233247.22924002,0
+BIV.US,D,20100825,000000,59.6932,59.7129,59.3099,59.3563,182580.50830448,0
+BIV.US,D,20100826,000000,59.3503,59.5033,59.3157,59.4878,181354.13749039,0
+BIV.US,D,20100827,000000,59.3503,59.4808,58.8818,58.9066,291855.00475393,0
+BIV.US,D,20100830,000000,59.1576,59.3563,59.0824,59.3364,250261.60649985,0
+BIV.US,D,20100831,000000,59.5469,59.5617,59.3977,59.5183,192338.85824761,0
+BIV.US,D,20100901,000000,59.2712,59.2712,58.8936,59.0301,336305.88747912,0
+BIV.US,D,20100902,000000,58.9323,58.9925,58.8818,58.9391,325484.07571618,0
+BIV.US,D,20100903,000000,58.6467,58.7326,58.5073,58.5578,246877.95633293,0
+BIV.US,D,20100907,000000,58.7988,59.0064,58.7128,59.0064,413693.73090513,0
+BIV.US,D,20100908,000000,58.9777,58.9925,58.8383,58.8936,257053.19140428,0
+BIV.US,D,20100909,000000,58.7326,58.7623,58.5122,58.5774,357202.76045978,0
+BIV.US,D,20100910,000000,58.4638,58.526,58.2977,58.4796,217414.70108157,0
+BIV.US,D,20100913,000000,58.3936,58.6931,58.3936,58.6623,378972.86612408,0
+BIV.US,D,20100914,000000,58.7277,58.9658,58.702,58.96,134185.40657491,0
+BIV.US,D,20100915,000000,58.8077,59.0133,58.7405,58.7543,430461.21503077,0
+BIV.US,D,20100916,000000,58.6782,58.7465,58.5578,58.6258,207044.1775885,0
+BIV.US,D,20100917,000000,58.8166,58.8522,58.6782,58.7781,170116.45245634,0
+BIV.US,D,20100920,000000,58.8661,58.9203,58.702,58.9203,201760.259774,0
+BIV.US,D,20100921,000000,59.0567,59.3305,58.9125,59.2879,211142.1988732,0
+BIV.US,D,20100922,000000,59.4729,59.5421,59.3364,59.3839,236959.73296683,0
+BIV.US,D,20100923,000000,59.5924,59.5982,59.3632,59.4096,153156.71548032,0
+BIV.US,D,20100924,000000,59.2565,59.2939,59.1724,59.2425,195332.94342821,0
+BIV.US,D,20100927,000000,59.4096,59.5982,59.3957,59.5223,260114.05915396,0
+BIV.US,D,20100928,000000,59.5223,59.7871,59.5223,59.7663,141958.49287345,0
+BIV.US,D,20100929,000000,59.7742,59.7871,59.6311,59.706,182051.30703734,0
+BIV.US,D,20100930,000000,59.6805,59.6805,59.3533,59.6675,613155.05133127,0
+BIV.US,D,20101001,000000,59.3563,59.5163,59.2495,59.4096,203656.47999316,0
+BIV.US,D,20101004,000000,59.5924,59.6311,59.5577,59.6221,181241.82135148,0
+BIV.US,D,20101005,000000,59.6487,59.7791,59.6388,59.7288,136871.88719487,0
+BIV.US,D,20101006,000000,59.9847,60.1408,59.9639,60.0341,522486.58337149,0
+BIV.US,D,20101007,000000,60.1112,60.1251,60.0203,60.0856,164235.53894852,0
+BIV.US,D,20101008,000000,60.2299,60.2585,60.0598,60.0658,143654.36538534,0
+BIV.US,D,20101011,000000,60.1814,60.2011,60.1112,60.1537,397608.23846985,0
+BIV.US,D,20101012,000000,60.2467,60.2467,60.0341,60.0727,358111.40814217,0
+BIV.US,D,20101013,000000,59.9503,60.1537,59.9106,60.1331,252142.64886239,0
+BIV.US,D,20101014,000000,59.9778,60.1112,59.7951,59.7951,167764.8965389,0
+BIV.US,D,20101015,000000,59.7427,59.8226,59.5421,59.6311,241481.72237952,0
+BIV.US,D,20101018,000000,59.8226,59.9778,59.6685,59.8959,186710.90901663,0
+BIV.US,D,20101019,000000,59.7288,60.0658,59.7288,60.0055,249811.33008708,0
+BIV.US,D,20101020,000000,59.9699,60.1331,59.8662,60.0055,191499.01684853,0
+BIV.US,D,20101021,000000,59.9778,59.9907,59.7999,59.8226,161496.44175897,0
+BIV.US,D,20101022,000000,59.7742,59.8226,59.7001,59.7999,158729.0125704,0
+BIV.US,D,20101025,000000,60.0341,60.054,59.7999,59.8285,207579.44999828,0
+BIV.US,D,20101026,000000,59.6745,59.6932,59.5163,59.5292,138814.65284096,0
+BIV.US,D,20101027,000000,59.4343,59.458,59.2228,59.2365,197567.12392121,0
+BIV.US,D,20101028,000000,59.4234,59.6388,59.3563,59.5982,155746.05781798,0
+BIV.US,D,20101029,000000,59.7327,59.7851,59.6388,59.7594,170646.66558059,0
+BIV.US,D,20101101,000000,59.8285,59.8285,59.4808,59.5163,159363.4469767,0
+BIV.US,D,20101102,000000,59.6546,59.6546,59.5421,59.6388,81881.500839694,0
+BIV.US,D,20101103,000000,59.7999,59.9383,59.5163,59.7999,538129.89425088,0
+BIV.US,D,20101104,000000,60.0974,60.2803,60.0974,60.1874,306778.88523,0
+BIV.US,D,20101105,000000,60.0974,60.2011,59.9503,60.0263,212388.80682944,0
+BIV.US,D,20101108,000000,60.1182,60.1537,59.9639,60.0203,185495.66863071,0
+BIV.US,D,20101109,000000,60.1112,60.1814,59.5747,59.6437,666843.17758931,0
+BIV.US,D,20101110,000000,59.5577,59.7871,59.3099,59.7001,230685.20704426,0
+BIV.US,D,20101111,000000,59.8226,59.8662,59.5362,59.7129,123145.03367678,0
+BIV.US,D,20101112,000000,59.6051,59.6546,59.208,59.2712,196365.0376777,0
+BIV.US,D,20101115,000000,58.96,59.0192,58.4638,58.4875,801893.721991,0
+BIV.US,D,20101116,000000,58.702,58.7465,58.3452,58.7277,400183.41480801,0
+BIV.US,D,20101117,000000,58.8936,58.9717,58.6546,58.7465,202064.82876331,0
+BIV.US,D,20101118,000000,58.6723,58.6852,58.4134,58.6052,244221.83142617,0
+BIV.US,D,20101119,000000,58.6348,58.7277,58.5578,58.6852,196096.89554425,0
+BIV.US,D,20101122,000000,58.8601,59.0133,58.7543,58.9925,427920.44183426,0
+BIV.US,D,20101123,000000,59.215,59.2712,58.9995,59.0824,527118.86520887,0
+BIV.US,D,20101124,000000,58.8996,58.8996,58.5509,58.6723,553103.3557252,0
+BIV.US,D,20101126,000000,58.7405,58.8077,58.6467,58.8077,52755.19400508,0
+BIV.US,D,20101129,000000,58.9717,58.9717,58.7701,58.8888,238982.43532439,0
+BIV.US,D,20101130,000000,59.0736,59.0874,58.8759,58.9145,257132.11625864,0
+BIV.US,D,20101201,000000,58.3314,58.3877,58.0458,58.1871,937046.46396052,0
+BIV.US,D,20101202,000000,58.1397,58.2977,58.0418,58.0418,532821.69186581,0
+BIV.US,D,20101203,000000,58.2849,58.3235,57.9291,58.0141,309395.54770956,0
+BIV.US,D,20101206,000000,58.2366,58.3452,58.1633,58.3235,131854.0877996,0
+BIV.US,D,20101207,000000,58.1288,58.1288,57.4707,57.5685,529500.77683953,0
+BIV.US,D,20101208,000000,57.3332,57.3332,56.8114,57.176,916392.4366856,0
+BIV.US,D,20101209,000000,57.2649,57.3766,57.0792,57.2778,426072.79075626,0
+BIV.US,D,20101210,000000,57.1583,57.2778,56.9142,56.9272,237837.0130789,0
+BIV.US,D,20101213,000000,56.8529,57.2087,56.758,57.0318,347579.99936903,0
+BIV.US,D,20101214,000000,56.9576,56.9576,56.421,56.5505,407606.39854742,0
+BIV.US,D,20101215,000000,56.4932,56.7797,56.2759,56.3876,373495.68360208,0
+BIV.US,D,20101216,000000,56.42,56.6295,56.2076,56.5762,350671.22283193,0
+BIV.US,D,20101217,000000,56.7353,57.0792,56.7135,57.0021,170410.90287457,0
+BIV.US,D,20101220,000000,57.181,57.2997,56.9746,57.0367,269616.40924893,0
+BIV.US,D,20101221,000000,57.1009,57.2087,56.9142,57.1206,527475.03891065,0
+BIV.US,D,20101222,000000,57.2334,57.2334,56.9437,57.0318,203733.3811333,0
+BIV.US,D,20101223,000000,57.0021,57.015,56.7857,56.8252,249409.62281547,0
+BIV.US,D,20101227,000000,56.427,56.5632,56.2235,56.5228,231957.11142818,0
+BIV.US,D,20101228,000000,56.5712,56.6474,56.1008,56.1008,238162.83106745,0
+BIV.US,D,20101229,000000,56.1362,56.7107,56.1217,56.6265,164632.1869346,0
+BIV.US,D,20101230,000000,56.5,56.6068,56.3498,56.5,158651.09957314,0
+BIV.US,D,20101231,000000,56.6602,56.8222,56.6602,56.758,128895.41761776,0
+BIV.US,D,20110103,000000,56.6365,56.7857,56.435,56.7067,418113.52274998,0
+BIV.US,D,20110104,000000,56.846,56.9359,56.7135,56.7926,277264.02526618,0
+BIV.US,D,20110105,000000,56.5387,56.5632,56.26,56.3726,202431.12103617,0
+BIV.US,D,20110106,000000,56.5308,56.6563,56.4418,56.5851,264398.26214642,0
+BIV.US,D,20110107,000000,56.7135,57.01,56.6315,56.9212,156239.84408636,0
+BIV.US,D,20110110,000000,56.9212,57.0644,56.8728,57.0229,122153.41371159,0
+BIV.US,D,20110111,000000,57.0585,57.0722,56.8204,56.9437,155358.51654587,0
+BIV.US,D,20110112,000000,56.7501,56.9359,56.6425,56.846,191571.87056025,0
+BIV.US,D,20110113,000000,56.8024,57.1583,56.7857,57.1138,529456.25512681,0
+BIV.US,D,20110114,000000,57.1999,57.2649,57.01,57.0525,169326.19205551,0
+BIV.US,D,20110118,000000,56.9882,57.0229,56.7718,56.9746,183225.06128186,0
+BIV.US,D,20110119,000000,56.8598,57.0862,56.8598,57.01,298342.02066904,0
+BIV.US,D,20110120,000000,56.8321,56.9003,56.5505,56.6265,145312.79918426,0
+BIV.US,D,20110121,000000,56.6869,56.846,56.6315,56.8252,153082.84991148,0
+BIV.US,D,20110124,000000,56.9359,56.9437,56.7976,56.8529,189576.48834458,0
+BIV.US,D,20110125,000000,56.8648,57.2087,56.7976,57.1276,138149.86272144,0
+BIV.US,D,20110126,000000,57.0367,57.0722,56.839,56.9072,178542.18658911,0
+BIV.US,D,20110127,000000,56.9951,57.1009,56.839,57.0021,146251.80257987,0
+BIV.US,D,20110128,000000,56.9003,57.3174,56.9003,57.2708,201105.58822556,0
+BIV.US,D,20110131,000000,57.2828,57.3174,57.0742,57.1039,142004.02644326,0
+BIV.US,D,20110201,000000,56.8204,56.846,56.6265,56.758,207472.19314491,0
+BIV.US,D,20110202,000000,56.7353,56.8529,56.5148,56.6186,648398.03437972,0
+BIV.US,D,20110203,000000,56.4932,56.5387,56.3677,56.3806,215950.54384726,0
+BIV.US,D,20110204,000000,56.2679,56.3083,56.001,56.1284,441006.7898034,0
+BIV.US,D,20110207,000000,56.008,56.1207,55.9438,56.0751,254195.70693316,0
+BIV.US,D,20110208,000000,56.0356,56.0879,55.7352,55.7648,218977.00845529,0
+BIV.US,D,20110209,000000,55.8734,56.1284,55.826,56.0415,380637.37106564,0
+BIV.US,D,20110210,000000,55.911,56.008,55.7559,55.7716,219846.1937105,0
+BIV.US,D,20110211,000000,55.9842,56.1592,55.8954,55.9802,360767.53304892,0
+BIV.US,D,20110214,000000,55.9268,56.1402,55.9199,56.0464,157100.9344847,0
+BIV.US,D,20110215,000000,56.0415,56.1402,55.9546,56.1138,110830.73268053,0
+BIV.US,D,20110216,000000,56.0879,56.237,55.9921,56.1402,111137.32538405,0
+BIV.US,D,20110218,000000,56.2026,56.3806,56.1353,56.3726,119469.96866295,0
+BIV.US,D,20110222,000000,56.421,56.7718,56.416,56.7718,221067.50523904,0
+BIV.US,D,20110223,000000,56.7976,56.846,56.6107,56.6265,131167.03682373,0
+BIV.US,D,20110224,000000,56.6709,56.8598,56.6107,56.6315,161432.6947612,0
+BIV.US,D,20110225,000000,56.6919,56.839,56.6474,56.839,117006.09660658,0
+BIV.US,D,20110228,000000,56.9517,56.9636,56.8728,56.9586,127157.04710737,0
+BIV.US,D,20110301,000000,56.7767,56.9951,56.6959,56.9676,102544.63482856,0
+BIV.US,D,20110302,000000,56.8232,57.0318,56.7767,56.7896,108853.5638928,0
+BIV.US,D,20110303,000000,56.5535,56.6077,56.4031,56.436,134471.76213628,0
+BIV.US,D,20110304,000000,56.4724,56.7966,56.4724,56.7857,128141.5840728,0
+BIV.US,D,20110307,000000,56.6355,56.8529,56.5367,56.6968,96464.385470594,0
+BIV.US,D,20110308,000000,56.6097,56.7126,56.5128,56.5901,181664.77762234,0
+BIV.US,D,20110309,000000,56.6641,56.9359,56.6255,56.8529,136463.09692351,0
+BIV.US,D,20110310,000000,57.0021,57.2028,56.8588,57.1435,143989.29008786,0
+BIV.US,D,20110311,000000,57.182,57.194,57.0308,57.1206,148803.70620456,0
+BIV.US,D,20110314,000000,57.2145,57.3461,57.2145,57.2778,103315.66994435,0
+BIV.US,D,20110315,000000,57.5783,57.6248,57.3461,57.3776,164760.69278722,0
+BIV.US,D,20110316,000000,57.6326,57.9904,57.5376,57.589,374695.74613138,0
+BIV.US,D,20110317,000000,57.592,57.6365,57.3402,57.5596,337153.82373507,0
+BIV.US,D,20110318,000000,57.3212,57.5062,57.3212,57.4578,73668.256699463,0
+BIV.US,D,20110321,000000,57.2788,57.5466,57.1346,57.258,144405.16335898,0
+BIV.US,D,20110322,000000,57.1504,57.258,57.1138,57.2284,228732.3228271,0
+BIV.US,D,20110323,000000,57.3875,57.4182,57.2008,57.2344,247490.12988286,0
+BIV.US,D,20110324,000000,57.1346,57.194,56.9815,57.015,149670.86774555,0
+BIV.US,D,20110325,000000,57.01,57.1019,56.8232,56.8864,125643.30887479,0
+BIV.US,D,20110328,000000,56.8588,56.9052,56.7472,56.8094,375453.62710476,0
+BIV.US,D,20110329,000000,56.7956,56.9003,56.6523,56.7037,101352.66715612,0
+BIV.US,D,20110330,000000,56.7472,56.8933,56.7184,56.8628,106280.41126884,0
+BIV.US,D,20110331,000000,56.9457,56.9852,56.7194,56.7807,143837.51152177,0
+BIV.US,D,20110401,000000,56.6275,56.9062,56.5,56.9003,109074.14874219,0
+BIV.US,D,20110404,000000,56.9427,57.0535,56.8943,57.01,195015.2202965,0
+BIV.US,D,20110405,000000,56.8983,56.9785,56.7807,56.8272,146680.82999338,0
+BIV.US,D,20110406,000000,56.7688,56.7767,56.6335,56.6669,90623.946247061,0
+BIV.US,D,20110407,000000,56.6474,56.8212,56.6097,56.7283,100261.88519442,0
+BIV.US,D,20110408,000000,56.5941,56.7313,56.5178,56.6464,152959.40334438,0
+BIV.US,D,20110411,000000,56.6077,56.7184,56.5582,56.6523,132769.81848173,0
+BIV.US,D,20110412,000000,56.7986,56.9852,56.7986,56.9033,155217.86840796,0
+BIV.US,D,20110413,000000,56.8519,57.0802,56.8184,57.016,175297.16084588,0
+BIV.US,D,20110414,000000,57.0872,57.1514,56.9359,56.9882,162010.46516949,0
+BIV.US,D,20110415,000000,57.1266,57.2284,57.1196,57.2008,149493.79275176,0
+BIV.US,D,20110418,000000,57.183,57.4429,57.1366,57.3212,147875.83323715,0
+BIV.US,D,20110419,000000,57.4349,57.4765,57.355,57.4054,179913.25296956,0
+BIV.US,D,20110420,000000,57.4349,57.4349,57.2728,57.3421,206721.39517126,0
+BIV.US,D,20110421,000000,57.2868,57.427,57.2788,57.3955,132424.77520815,0
+BIV.US,D,20110425,000000,57.355,57.5666,57.3292,57.5416,288743.54414887,0
+BIV.US,D,20110426,000000,57.6159,57.773,57.5734,57.773,189196.03007223,0
+BIV.US,D,20110427,000000,57.593,57.683,57.4992,57.6772,177216.6537785,0
+BIV.US,D,20110428,000000,57.8244,57.8411,57.683,57.7878,125713.12701519,0
+BIV.US,D,20110429,000000,57.8353,58.0062,57.7521,58.0062,131807.54237267,0
+BIV.US,D,20110502,000000,57.9172,58.0813,57.781,58.0112,263893.34544985,0
+BIV.US,D,20110503,000000,58.0399,58.1119,57.9578,58.0971,113215.67988251,0
+BIV.US,D,20110504,000000,58.0813,58.2048,58.0448,58.1288,212966.57723773,0
+BIV.US,D,20110505,000000,58.1988,58.3491,58.1564,58.3353,105931.32056681,0
+BIV.US,D,20110506,000000,58.2048,58.4835,58.1713,58.4104,100033.20548816,0
+BIV.US,D,20110509,000000,58.4835,58.5548,58.3946,58.5103,108614.76561546,0
+BIV.US,D,20110510,000000,58.3946,58.4401,58.2582,58.2801,185598.87805566,0
+BIV.US,D,20110511,000000,58.2385,58.4194,58.1713,58.3916,98135.97341191,0
+BIV.US,D,20110512,000000,58.2987,58.4104,58.2048,58.2443,388192.9080861,0
+BIV.US,D,20110513,000000,58.4104,58.5616,58.3412,58.4401,135610.10138203,0
+BIV.US,D,20110516,000000,58.4915,58.6091,58.4026,58.5953,107694.9875049,0
+BIV.US,D,20110517,000000,58.6852,58.7207,58.5883,58.6931,166365.49815946,0
+BIV.US,D,20110518,000000,58.701,58.701,58.4915,58.5103,143263.78854191,0
+BIV.US,D,20110519,000000,58.2443,58.528,58.2366,58.522,142147.71015251,0
+BIV.US,D,20110520,000000,58.5578,58.6358,58.525,58.6358,140612.7229207,0
+BIV.US,D,20110523,000000,58.7929,58.7998,58.6457,58.6723,155506.24768354,0
+BIV.US,D,20110524,000000,58.5953,58.7326,58.5548,58.7207,191086.17914873,0
+BIV.US,D,20110525,000000,58.7998,58.7998,58.6238,58.7128,220533.24468637,0
+BIV.US,D,20110526,000000,58.7475,58.9213,58.7405,58.9213,222465.89176139,0
+BIV.US,D,20110527,000000,58.8868,58.9717,58.8581,58.952,99262.170372373,0
+BIV.US,D,20110531,000000,58.8552,59.039,58.8324,59.031,310279.91082137,0
+BIV.US,D,20110601,000000,59.1832,59.3839,59.1536,59.3839,525605.12697629,0
+BIV.US,D,20110602,000000,59.2614,59.3354,59.0567,59.1082,447816.58813577,0
+BIV.US,D,20110603,000000,59.3493,59.3563,59.1536,59.2614,200184.79825788,0
+BIV.US,D,20110606,000000,59.1457,59.2869,59.1082,59.2278,82839.72952034,0
+BIV.US,D,20110607,000000,59.1477,59.3642,59.0529,59.3642,471760.1628666,0
+BIV.US,D,20110608,000000,59.3977,59.5203,59.3167,59.4126,1808229.1250904,0
+BIV.US,D,20110609,000000,59.4036,59.4619,59.1625,59.213,345226.41973737,0
+BIV.US,D,20110610,000000,59.369,59.4234,59.2475,59.3207,210342.83175842,0
+BIV.US,D,20110613,000000,59.2475,59.3957,59.1675,59.2405,140948.65948034,0
+BIV.US,D,20110614,000000,58.9995,59.038,58.8651,58.9184,177877.3964696,0
+BIV.US,D,20110615,000000,58.96,59.3839,58.952,59.3285,140860.62791199,0
+BIV.US,D,20110616,000000,59.3642,59.5004,59.2752,59.3967,176317.11281008,0
+BIV.US,D,20110617,000000,59.4314,59.4838,59.2939,59.4699,113076.04360169,0
+BIV.US,D,20110620,000000,59.5243,59.5243,59.2919,59.4017,130697.53512593,0
+BIV.US,D,20110621,000000,59.3957,59.4234,59.2475,59.3079,315522.34249447,0
+BIV.US,D,20110622,000000,59.5043,59.5043,59.2278,59.3079,170776.18329032,0
+BIV.US,D,20110623,000000,59.4254,59.5557,59.4126,59.4778,149638.48831812,0
+BIV.US,D,20110624,000000,59.5401,59.7437,59.4619,59.7239,148471.81707335,0
+BIV.US,D,20110627,000000,59.7901,59.7961,59.453,59.5637,180590.18537436,0
+BIV.US,D,20110628,000000,59.4916,59.4916,59.04,59.1249,290094.37338716,0
+BIV.US,D,20110629,000000,59.0133,59.0844,58.7811,58.9303,262022.4216584,0
+BIV.US,D,20110630,000000,58.9757,58.9975,58.5349,58.7267,296259.61874215,0
+BIV.US,D,20110701,000000,58.7296,58.8275,58.5359,58.6683,203003.83215892,0
+BIV.US,D,20110705,000000,58.8591,59.032,58.7811,58.9668,814620.86068704,0
+BIV.US,D,20110706,000000,59.0449,59.1526,58.9975,59.0567,193571.30020434,0
+BIV.US,D,20110707,000000,58.9391,58.953,58.7899,58.9391,216047.68212955,0
+BIV.US,D,20110708,000000,59.214,59.4392,59.214,59.3947,139242.66839735,0
+BIV.US,D,20110711,000000,59.453,59.7437,59.453,59.6615,169903.9624638,0
+BIV.US,D,20110712,000000,59.6835,59.7723,59.5856,59.71,142137.59158145,0
+BIV.US,D,20110713,000000,59.6695,59.9224,59.6437,59.9096,117488.75244678,0
+BIV.US,D,20110714,000000,59.6695,59.8196,59.5777,59.5777,151627.79939112,0
+BIV.US,D,20110715,000000,59.4946,59.8216,59.4709,59.7259,166315.91716118,0
+BIV.US,D,20110718,000000,59.7961,59.8138,59.5972,59.6487,427948.77383326,0
+BIV.US,D,20110719,000000,59.5846,59.8889,59.5846,59.8809,149292.43318741,0
+BIV.US,D,20110720,000000,59.7961,59.7961,59.6615,59.7011,88127.694763269,0
+BIV.US,D,20110721,000000,59.5637,59.6211,59.371,59.5332,282952.6859236,0
+BIV.US,D,20110722,000000,59.6398,59.6951,59.5292,59.6903,206698.1224578,0
+BIV.US,D,20110725,000000,59.4254,59.7011,59.4036,59.5004,284985.50685223,0
+BIV.US,D,20110726,000000,59.6141,59.7663,59.5727,59.6221,347381.675376,0
+BIV.US,D,20110727,000000,59.5332,59.7377,59.4254,59.5637,262986.72148169,0
+BIV.US,D,20110728,000000,59.6546,59.7663,59.6221,59.6695,130714.73669675,0
+BIV.US,D,20110729,000000,59.9669,60.3069,59.8889,60.2358,155608.44525139,0
+BIV.US,D,20110801,000000,60.2605,60.5965,60.2021,60.4778,228583.57983231,0
+BIV.US,D,20110802,000000,60.6232,60.9711,60.56,60.8723,151384.95368537,0
+BIV.US,D,20110803,000000,60.8871,61.1183,60.8871,60.9641,321786.74984597,0
+BIV.US,D,20110804,000000,61.0344,61.4732,60.9671,61.3921,217701.05664295,0
+BIV.US,D,20110805,000000,60.9571,61.2903,60.7132,60.8159,250089.59079161,0
+BIV.US,D,20110808,000000,60.9346,61.567,60.894,61.0739,526894.23293104,0
+BIV.US,D,20110809,000000,60.9571,62.1253,60.8159,61.315,340821.80574915,0
+BIV.US,D,20110810,000000,61.8763,62.1392,61.7251,62.0186,221860.80121119,0
+BIV.US,D,20110811,000000,61.6954,62.1253,61.054,61.1401,246175.72750044,0
+BIV.US,D,20110812,000000,61.2744,61.7181,60.9492,61.6363,190331.33374667,0
+BIV.US,D,20110815,000000,61.7014,61.8239,61.5829,61.6223,254452.71863843,0
+BIV.US,D,20110816,000000,61.6036,61.8763,61.4958,61.8239,271778.74788731,0
+BIV.US,D,20110817,000000,61.9238,62.0848,61.7014,62.0768,144259.45593552,0
+BIV.US,D,20110818,000000,62.3101,62.495,61.98,62.0987,305806.49054984,0
+BIV.US,D,20110819,000000,62.0344,62.1521,61.8209,62.1037,193008.70765268,0
+BIV.US,D,20110822,000000,62.0344,62.1322,61.9505,62.0768,184831.8903683,0
+BIV.US,D,20110823,000000,61.8368,61.9505,61.6907,61.7014,118254.72827703,0
+BIV.US,D,20110824,000000,61.6837,61.6954,61.2675,61.3081,130760.27026658,0
+BIV.US,D,20110825,000000,61.4958,61.8091,61.4771,61.6954,140665.33949028,0
+BIV.US,D,20110826,000000,61.8012,61.8012,61.4286,61.6421,157075.63805702,0
+BIV.US,D,20110829,000000,61.5305,61.6036,61.2962,61.5305,215948.52013303,0
+BIV.US,D,20110830,000000,61.8852,61.9741,61.8091,61.8763,142921.78083963,0
+BIV.US,D,20110831,000000,62.1263,62.1481,61.6787,61.7301,417964.7797552,0
+BIV.US,D,20110901,000000,61.9109,62.2083,61.5393,62.0643,317322.43628843,0
+BIV.US,D,20110902,000000,62.3437,62.5128,62.1826,62.4239,140088.58093909,0
+BIV.US,D,20110906,000000,62.5108,62.5296,62.2083,62.415,193041.08708009,0
+BIV.US,D,20110907,000000,62.3171,62.3526,62.0079,62.245,147785.77795459,0
+BIV.US,D,20110908,000000,62.3526,62.4674,62.238,62.4308,144578.19092433,0
+BIV.US,D,20110909,000000,62.2914,62.6195,62.2914,62.5098,155490.05796982,0
+BIV.US,D,20110912,000000,62.3785,62.4792,62.1452,62.3052,153215.40319253,0
+BIV.US,D,20110913,000000,62.33,62.33,62.1382,62.2687,121477.49316389,0
+BIV.US,D,20110914,000000,62.2015,62.3446,62.0709,62.2213,171409.60583952,0
+BIV.US,D,20110915,000000,61.8654,61.9565,61.6657,61.8921,181113.31549886,0
+BIV.US,D,20110916,000000,61.7665,62.0918,61.6638,62.0009,131887.47908415,0
+BIV.US,D,20110919,000000,62.3241,62.406,62.1521,62.1659,126760.39912129,0
+BIV.US,D,20110920,000000,62.3161,62.3446,62.1797,62.3446,136436.78863873,0
+BIV.US,D,20110921,000000,62.4396,62.5227,62.238,62.4674,271982.13116589,0
+BIV.US,D,20110922,000000,62.6532,62.7964,62.406,62.6966,299499.58519984,0
+BIV.US,D,20110923,000000,62.6057,62.6057,62.0079,62.0709,289713.91511481,0
+BIV.US,D,20110926,000000,62.1797,62.1797,61.9415,62.0009,311913.04819261,0
+BIV.US,D,20110927,000000,61.7587,61.8921,61.6807,61.8209,410685.47972504,0
+BIV.US,D,20110928,000000,61.7884,61.7934,61.5096,61.7815,589294.44888323,0
+BIV.US,D,20110929,000000,61.7151,61.8921,61.5877,61.7221,237812.72850831,0
+BIV.US,D,20110930,000000,61.8664,61.9653,61.7181,61.8842,377798.10002246,0
+BIV.US,D,20111003,000000,62.0709,62.3241,61.9614,62.2982,518964.30878087,0
+BIV.US,D,20111004,000000,62.2133,62.2133,61.7636,61.8398,292022.97303374,0
+BIV.US,D,20111005,000000,61.819,61.8338,61.6373,61.7775,407456.64369553,0
+BIV.US,D,20111006,000000,61.7024,61.7636,61.5305,61.5305,829843.23900978,0
+BIV.US,D,20111007,000000,61.2538,61.5256,61.2181,61.4208,886304.86559903,0
+BIV.US,D,20111010,000000,61.3318,61.4602,60.8773,60.9631,260660.46199192,0
+BIV.US,D,20111011,000000,61.1726,61.2319,61.0305,61.2181,294569.8173729,0
+BIV.US,D,20111012,000000,60.9551,61.2014,60.9551,61.1262,545765.36798282,0
+BIV.US,D,20111013,000000,61.1795,61.4672,61.1795,61.2764,379574.92110294,0
+BIV.US,D,20111014,000000,61.2054,61.3121,61.1144,61.2429,234461.45776883,0
+BIV.US,D,20111017,000000,61.2913,61.4266,61.2181,61.4266,185240.68063966,0
+BIV.US,D,20111018,000000,61.4672,61.571,61.3032,61.4336,521105.39841998,0
+BIV.US,D,20111019,000000,61.4138,61.5947,61.3625,61.571,266518.10278628,0
+BIV.US,D,20111020,000000,61.4336,61.6797,61.3397,61.4998,446931.21316685,0
+BIV.US,D,20111021,000000,61.4237,61.6164,61.3941,61.5541,306363.01195888,0
+BIV.US,D,20111024,000000,61.6055,61.6055,61.3703,61.5333,242246.68635266,0
+BIV.US,D,20111025,000000,61.5541,61.9771,61.5483,61.9771,206167.90933355,0
+BIV.US,D,20111026,000000,61.743,61.9159,61.6797,61.7577,318884.74366214,0
+BIV.US,D,20111027,000000,61.6055,61.7141,61.2399,61.4336,283857.28617756,0
+BIV.US,D,20111028,000000,61.4573,61.6036,61.3071,61.559,203837.60241536,0
+BIV.US,D,20111031,000000,61.8209,62.0997,61.7498,62.0997,179234.29685053,0
+BIV.US,D,20111101,000000,62.2528,62.4694,62.1521,62.4495,279098.52220176,0
+BIV.US,D,20111102,000000,62.3379,62.5029,62.2904,62.5029,169210.84034527,0
+BIV.US,D,20111103,000000,62.3111,62.4743,62.2924,62.417,213891.41463383,0
+BIV.US,D,20111104,000000,62.3161,62.4832,62.236,62.4624,429577.86377607,0
+BIV.US,D,20111107,000000,62.3735,62.6057,62.2904,62.4554,147517.63582114,0
+BIV.US,D,20111108,000000,62.4674,62.5237,62.2015,62.2509,191912.86640542,0
+BIV.US,D,20111109,000000,62.5364,62.6284,62.2855,62.5188,162678.29086033,0
+BIV.US,D,20111110,000000,62.2982,62.4495,62.0918,62.3399,154299.10215449,0
+BIV.US,D,20111111,000000,62.1866,62.2904,62.0898,62.1787,120232.90892187,0
+BIV.US,D,20111114,000000,62.3241,62.4396,62.2291,62.3379,164260.8353762,0
+BIV.US,D,20111115,000000,62.33,62.4396,62.1787,62.2597,343955.52721056,0
+BIV.US,D,20111116,000000,62.3665,62.4,62.1946,62.3863,248731.67855357,0
+BIV.US,D,20111117,000000,62.2509,62.415,62.1511,62.3241,276472.75300824,0
+BIV.US,D,20111118,000000,62.2223,62.3251,62.1037,62.1876,375544.69424443,0
+BIV.US,D,20111121,000000,62.1866,62.244,62.0758,62.1224,250404.27835199,0
+BIV.US,D,20111122,000000,62.2073,62.2845,62.0533,62.2677,265837.12295304,0
+BIV.US,D,20111123,000000,62.1087,62.3161,62.0403,62.3161,206738.59674209,0
+BIV.US,D,20111125,000000,62.2924,62.2924,61.9336,62.0413,68934.789151353,0
+BIV.US,D,20111128,000000,61.7636,62.1372,61.6233,62.0758,212251.19426284,0
+BIV.US,D,20111129,000000,61.9277,62.0758,61.7715,61.9614,184734.75208599,0
+BIV.US,D,20111130,000000,61.8091,61.9218,61.6608,61.7131,281313.47740972,0
+BIV.US,D,20111201,000000,61.6777,61.8269,61.5216,61.7636,270154.71723004,0
+BIV.US,D,20111202,000000,61.7636,62.1097,61.7351,62.1037,383629.43253203,0
+BIV.US,D,20111205,000000,62.0245,62.1797,61.9395,62.1659,311065.11193666,0
+BIV.US,D,20111206,000000,62.0748,62.1511,61.9741,62.1017,342003.65485052,0
+BIV.US,D,20111207,000000,62.1629,62.249,62.0709,62.2123,1299896.3989363,0
+BIV.US,D,20111208,000000,62.2045,62.3291,62.1481,62.249,736144.25901354,0
+BIV.US,D,20111209,000000,62.3369,62.3369,61.9653,62.0245,540192.05903563,0
+BIV.US,D,20111212,000000,62.0245,62.1876,62.0148,62.0967,283476.8279052,0
+BIV.US,D,20111213,000000,62.1037,62.4574,61.9929,62.3745,375664.09338309,0
+BIV.US,D,20111214,000000,62.332,62.5128,62.2776,62.4989,355906.57150529,0
+BIV.US,D,20111215,000000,62.4249,62.5364,62.402,62.5049,238485.61348469,0
+BIV.US,D,20111216,000000,62.6383,62.7252,62.5296,62.7164,171787.02854054,0
+BIV.US,D,20111219,000000,62.7292,62.8893,62.6936,62.8893,169188.57948892,0
+BIV.US,D,20111220,000000,62.5642,62.7144,62.5049,62.5296,373331.76275068,0
+BIV.US,D,20111221,000000,62.492,62.5493,62.332,62.3814,218487.26961534,0
+BIV.US,D,20111222,000000,62.5503,62.5751,62.415,62.5188,175056.33885434,0
+BIV.US,D,20111223,000000,62.4832,62.8201,62.3863,62.5058,247025.68747059,0
+BIV.US,D,20111227,000000,62.3863,62.5661,62.2825,62.3665,213447.20936371,0
+BIV.US,D,20111228,000000,62.3951,62.7114,62.3951,62.668,258782.45520071,0
+BIV.US,D,20111229,000000,62.7737,62.8715,62.6245,62.834,253739.35937776,0
+BIV.US,D,20111230,000000,62.8953,62.9852,62.8063,62.8636,175271.86441821,0
+BIV.US,D,20120103,000000,62.6106,62.8943,62.6106,62.8132,525123.4829932,0
+BIV.US,D,20120104,000000,62.8281,62.8498,62.5583,62.66,276787.44056861,0
+BIV.US,D,20120105,000000,62.6897,62.8003,62.6314,62.7035,296341.57916784,0
+BIV.US,D,20120106,000000,62.7876,62.913,62.7342,62.8586,320979.28787433,0
+BIV.US,D,20120109,000000,62.8873,62.9892,62.8201,62.907,471173.28574437,0
+BIV.US,D,20120110,000000,62.8586,62.92,62.6897,62.8498,299741.41904849,0
+BIV.US,D,20120111,000000,62.8933,63.0306,62.7648,63.0089,360056.19750245,0
+BIV.US,D,20120112,000000,63.0801,63.088,62.8478,62.919,214024.979772,0
+BIV.US,D,20120113,000000,63.163,63.249,63.0247,63.1355,230725.68132856,0
+BIV.US,D,20120117,000000,63.176,63.254,63.1136,63.1473,506819.99977864,0
+BIV.US,D,20120118,000000,63.2599,63.2658,63.0316,63.1216,460474.92054852,0
+BIV.US,D,20120119,000000,63.1355,63.156,62.8132,62.8586,1059974.9602164,0
+BIV.US,D,20120120,000000,62.92,62.92,62.7816,62.834,221758.60364335,0
+BIV.US,D,20120123,000000,62.7422,62.7816,62.6185,62.7589,215363.666725,0
+BIV.US,D,20120124,000000,62.6976,62.7876,62.5583,62.7164,256260.90728924,0
+BIV.US,D,20120125,000000,62.7667,63.1136,62.7422,62.9723,904725.72423804,0
+BIV.US,D,20120126,000000,63.254,63.3824,63.163,63.3528,333271.32801422,0
+BIV.US,D,20120127,000000,63.4003,63.5287,63.3242,63.4646,203741.47599016,0
+BIV.US,D,20120130,000000,63.6117,63.7481,63.5476,63.6542,706127.51792445,0
+BIV.US,D,20120131,000000,63.6729,63.8678,63.6582,63.8164,392141.17451892,0
+BIV.US,D,20120201,000000,63.8164,63.8419,63.7156,63.7955,680451.64382586,0
+BIV.US,D,20120202,000000,63.8499,63.9152,63.7491,63.9073,322093.34254949,0
+BIV.US,D,20120203,000000,63.7283,63.7283,63.5416,63.6622,482461.56363378,0
+BIV.US,D,20120206,000000,63.7362,63.7362,63.595,63.6434,542341.24353159,0
+BIV.US,D,20120207,000000,63.6088,63.6088,63.4428,63.5356,285743.38782563,0
+BIV.US,D,20120208,000000,63.5217,63.5574,63.2817,63.3153,563160.203515,0
+BIV.US,D,20120209,000000,63.3153,63.4655,63.2728,63.4338,900749.12580621,0
+BIV.US,D,20120210,000000,63.5486,63.6859,63.5041,63.6335,260610.88099367,0
+BIV.US,D,20120213,000000,63.5781,63.6769,63.4872,63.6177,322723.72952737,0
+BIV.US,D,20120214,000000,63.6711,63.7816,63.6177,63.7156,315669.06177503,0
+BIV.US,D,20120215,000000,63.6928,63.8499,63.6552,63.7491,312300.58946472,0
+BIV.US,D,20120216,000000,63.6335,63.6622,63.4132,63.4962,710531.12005558,0
+BIV.US,D,20120217,000000,63.3528,63.4872,63.2817,63.4802,289664.33411655,0
+BIV.US,D,20120221,000000,63.4278,63.4278,63.249,63.336,366762.78640988,0
+BIV.US,D,20120222,000000,63.4428,63.595,63.3824,63.5701,329538.58714526,0
+BIV.US,D,20120223,000000,63.5565,63.6859,63.4646,63.6335,288213.33102463,0
+BIV.US,D,20120224,000000,63.6088,63.6869,63.6088,63.6562,339616.68393432,0
+BIV.US,D,20120227,000000,63.834,63.9301,63.8035,63.8864,309632.32227267,0
+BIV.US,D,20120228,000000,63.9971,64.0051,63.8787,63.8864,322819.85595257,0
+BIV.US,D,20120229,000000,63.9349,63.9349,63.7176,63.8291,309453.22356467,0
+BIV.US,D,20120301,000000,63.5781,63.7293,63.5574,63.6789,400477.86522625,0
+BIV.US,D,20120302,000000,63.7925,63.9527,63.7392,63.9133,304960.57800813,0
+BIV.US,D,20120305,000000,63.8747,63.8933,63.7442,63.76,253891.13794385,0
+BIV.US,D,20120306,000000,63.8757,63.9725,63.8708,63.9043,219342.28887104,0
+BIV.US,D,20120307,000000,63.8973,63.9043,63.7768,63.8559,278464.08779547,0
+BIV.US,D,20120308,000000,63.8459,63.8708,63.7036,63.7461,259023.27719225,0
+BIV.US,D,20120309,000000,63.7006,63.7372,63.6088,63.7293,193729.14991309,0
+BIV.US,D,20120312,000000,63.835,63.835,63.7225,63.7293,713336.99981421,0
+BIV.US,D,20120313,000000,63.6385,63.6444,63.4003,63.4219,288580.6351546,0
+BIV.US,D,20120314,000000,63.2658,63.2658,62.8389,62.8923,322641.76910167,0
+BIV.US,D,20120315,000000,62.8923,63.0593,62.8686,62.9407,390434.17157884,0
+BIV.US,D,20120316,000000,62.7796,62.9407,62.6936,62.912,361982.77343482,0
+BIV.US,D,20120319,000000,62.833,62.833,62.5325,62.5988,219948.39127833,0
+BIV.US,D,20120320,000000,62.7648,62.7846,62.4357,62.5227,311329.20664168,0
+BIV.US,D,20120321,000000,62.6858,62.8389,62.6858,62.833,243812.0292977,0
+BIV.US,D,20120322,000000,62.9604,62.9604,62.8389,62.8923,194658.03473763,0
+BIV.US,D,20120323,000000,62.9515,63.0939,62.923,63.0514,151692.55824601,0
+BIV.US,D,20120326,000000,63.0533,63.0791,62.9002,62.9338,373506.81403026,0
+BIV.US,D,20120327,000000,63.0029,63.2332,63.0029,63.1966,185286.21420949,0
+BIV.US,D,20120328,000000,63.162,63.2817,63.1038,63.1038,275219.06205224,0
+BIV.US,D,20120329,000000,63.2875,63.2984,63.176,63.2817,158808.94928188,0
+BIV.US,D,20120330,000000,63.3588,63.4298,63.1275,63.2046,230522.29804997,0
+BIV.US,D,20120402,000000,63.2718,63.4348,63.254,63.3528,541055.17314819,0
+BIV.US,D,20120403,000000,63.3578,63.4557,62.9417,62.9713,255738.78902185,0
+BIV.US,D,20120404,000000,63.1066,63.1908,63.0543,63.1423,197825.14748358,0
+BIV.US,D,20120405,000000,63.3399,63.3716,63.2294,63.3499,118137.35285259,0
+BIV.US,D,20120409,000000,63.9359,63.9359,63.7186,63.7866,287627.46575949,0
+BIV.US,D,20120410,000000,63.9359,64.0723,63.8301,64.017,1787709.6748108,0
+BIV.US,D,20120411,000000,63.9043,63.9527,63.8301,63.8973,698711.61718481,0
+BIV.US,D,20120412,000000,63.9725,63.9725,63.7768,63.8389,626315.26486927,0
+BIV.US,D,20120413,000000,64.0417,64.1257,63.9656,64.0802,507175.1616233,0
+BIV.US,D,20120416,000000,64.0881,64.1543,63.9043,63.9043,861764.29517485,0
+BIV.US,D,20120417,000000,63.9587,64.017,63.8757,64.011,510403.99765282,0
+BIV.US,D,20120418,000000,64.0485,64.1018,64.0031,64.0802,352431.85419871,0
+BIV.US,D,20120419,000000,64.1326,64.1592,64.0802,64.1326,481245.31139077,0
+BIV.US,D,20120420,000000,64.0338,64.1326,63.9427,64.0921,411876.43554036,0
+BIV.US,D,20120423,000000,64.2462,64.2601,64.1801,64.1938,313851.76641027,0
+BIV.US,D,20120424,000000,64.1592,64.1731,64.0802,64.1257,449104.68223341,0
+BIV.US,D,20120425,000000,64.0723,64.1018,63.8845,64.0357,480106.97214501,0
+BIV.US,D,20120426,000000,64.2078,64.2679,64.1385,64.186,459544.01200977,0
+BIV.US,D,20120427,000000,64.2068,64.2848,64.1543,64.2848,352189.00849294,0
+BIV.US,D,20120430,000000,64.3075,64.3432,64.2582,64.2582,290162.16781335,0
+BIV.US,D,20120501,000000,64.4459,64.4459,64.2165,64.3026,439981.77855369,0
+BIV.US,D,20120502,000000,64.3716,64.431,64.3232,64.3965,321425.51685866,0
+BIV.US,D,20120503,000000,64.3332,64.4528,64.3026,64.4063,280882.426282,0
+BIV.US,D,20120504,000000,64.512,64.5814,64.4498,64.5664,348267.05034491,0
+BIV.US,D,20120507,000000,64.6049,64.6454,64.5585,64.5814,276562.80829078,0
+BIV.US,D,20120508,000000,64.7067,64.7404,64.5881,64.6198,344410.86290886,0
+BIV.US,D,20120509,000000,64.6079,64.7503,64.5486,64.5535,359355.99238419,0
+BIV.US,D,20120510,000000,64.5081,64.5901,64.439,64.5901,237777.31350956,0
+BIV.US,D,20120511,000000,64.596,64.6988,64.5585,64.6762,263406.64218122,0
+BIV.US,D,20120514,000000,64.7918,64.859,64.7255,64.7404,295199.19249366,0
+BIV.US,D,20120515,000000,64.8511,64.8511,64.7473,64.8193,291299.495202,0
+BIV.US,D,20120516,000000,64.6939,64.8382,64.6524,64.8066,401298.48134029,0
+BIV.US,D,20120517,000000,64.6683,64.8273,64.6049,64.8066,281516.86068829,0
+BIV.US,D,20120518,000000,64.6939,64.8313,64.6198,64.7631,198116.56233049,0
+BIV.US,D,20120521,000000,64.6762,64.6939,64.5734,64.6119,225761.51035997,0
+BIV.US,D,20120522,000000,64.4824,64.5041,64.3796,64.4824,333667.9760003,0
+BIV.US,D,20120523,000000,64.6278,64.7127,64.5881,64.5881,347457.56465904,0
+BIV.US,D,20120524,000000,64.5664,64.5664,64.4666,64.512,193992.23276099,0
+BIV.US,D,20120525,000000,64.6553,64.7294,64.5615,64.7294,299331.61692002,0
+BIV.US,D,20120529,000000,64.7404,64.7838,64.6524,64.6762,556894.78430639,0
+BIV.US,D,20120530,000000,64.8747,65.0646,64.8747,65.0556,397552.58632895,0
+BIV.US,D,20120531,000000,65.1198,65.3107,65.105,65.2198,314284.84125221,0
+BIV.US,D,20120601,000000,65.4479,65.5893,65.2947,65.537,485784.50237427,0
+BIV.US,D,20120604,000000,65.2799,65.3886,65.2148,65.2473,518873.2416412,0
+BIV.US,D,20120605,000000,65.192,65.2355,65.0902,65.0991,777598.02098679,0
+BIV.US,D,20120606,000000,65.1495,65.1495,64.772,64.7848,695396.77330118,0
+BIV.US,D,20120607,000000,64.9141,65.0023,64.7651,64.95,324168.66147665,0
+BIV.US,D,20120608,000000,65.2009,65.2285,65.0033,65.0912,342499.46483311,0
+BIV.US,D,20120611,000000,64.9231,65.2355,64.9231,65.2148,587451.85709078,0
+BIV.US,D,20120612,000000,65.0606,65.1298,64.8352,64.8352,310724.11609149,0
+BIV.US,D,20120613,000000,64.9231,65.0606,64.9074,64.9785,466158.52192041,0
+BIV.US,D,20120614,000000,65.0694,65.1001,64.8777,64.9371,498736.27334815,0
+BIV.US,D,20120615,000000,65.2493,65.2947,65.1218,65.2947,196032.13668939,0
+BIV.US,D,20120618,000000,65.3107,65.3332,65.2009,65.2878,217934.79563474,0
+BIV.US,D,20120619,000000,65.2285,65.2473,65.0438,65.2148,391885.17467076,0
+BIV.US,D,20120620,000000,65.0912,65.2593,64.9735,65.1456,441870.91577307,0
+BIV.US,D,20120621,000000,65.1386,65.2731,65.1386,65.1386,249476.40538456,0
+BIV.US,D,20120622,000000,65.0902,65.1288,64.9055,64.9221,460334.27241061,0
+BIV.US,D,20120625,000000,65.186,65.2731,65.107,65.2285,429142.76521991,0
+BIV.US,D,20120626,000000,65.1585,65.2218,59.5707,65.1505,350135.95042216,0
+BIV.US,D,20120627,000000,65.2403,65.2593,65.1386,65.2593,191572.88241736,0
+BIV.US,D,20120628,000000,65.3107,65.4479,65.2878,65.3886,246008.77107773,0
+BIV.US,D,20120629,000000,65.1949,65.3166,65.1704,65.2691,271460.0128985,0
+BIV.US,D,20120702,000000,65.4321,65.6654,65.3966,65.5805,340024.46234857,0
+BIV.US,D,20120703,000000,65.5725,65.5795,65.4628,65.4943,309091.99057737,0
+BIV.US,D,20120705,000000,65.5438,65.6535,65.535,65.6091,338925.58553002,0
+BIV.US,D,20120706,000000,65.7177,65.8018,65.703,65.7811,348724.40975743,0
+BIV.US,D,20120709,000000,65.8849,65.9499,65.8235,65.8849,381076.51705023,0
+BIV.US,D,20120710,000000,65.8849,65.9837,65.8512,65.9777,256445.06528277,0
+BIV.US,D,20120711,000000,66.0063,66.0488,65.9499,65.9499,262460.55578587,0
+BIV.US,D,20120712,000000,65.9915,66.0637,65.9649,66.0488,267035.16176813,0
+BIV.US,D,20120713,000000,65.9777,66.0429,65.8769,66.0429,305758.93326581,0
+BIV.US,D,20120716,000000,66.2811,66.2811,66.1329,66.1546,388949.7772024,0
+BIV.US,D,20120717,000000,66.1694,66.2317,66.0843,66.1497,373385.39117737,0
+BIV.US,D,20120718,000000,66.2564,66.2821,66.1615,66.2237,260476.30399839,0
+BIV.US,D,20120719,000000,66.2959,66.3196,66.208,66.2317,256523.99013714,0
+BIV.US,D,20120720,000000,66.3445,66.3899,66.2891,66.3136,348726.43347164,0
+BIV.US,D,20120723,000000,66.4472,66.4472,66.3009,66.3819,243705.78430143,0
+BIV.US,D,20120724,000000,66.3385,66.5331,66.3216,66.4788,352267.93334731,0
+BIV.US,D,20120725,000000,66.4995,66.5242,66.4254,66.5242,325097.54630118,0
+BIV.US,D,20120726,000000,66.4688,66.4768,66.3978,66.4382,250119.94650483,0
+BIV.US,D,20120727,000000,66.3019,66.3019,65.9915,66.1615,284536.24229657,0
+BIV.US,D,20120730,000000,66.1615,66.3502,66.1487,66.3502,284330.83530379,0
+BIV.US,D,20120731,000000,66.4333,66.4648,66.2761,66.4522,329455.61486247,0
+BIV.US,D,20120801,000000,66.367,66.457,66.2237,66.3136,528369.52059353,0
+BIV.US,D,20120802,000000,66.4412,66.5489,66.368,66.368,308756.05401773,0
+BIV.US,D,20120803,000000,66.2397,66.2751,66.0933,66.21,278648.245789,0
+BIV.US,D,20120806,000000,66.2475,66.3591,66.2158,66.2751,219725.78271472,0
+BIV.US,D,20120807,000000,66.0923,66.1191,65.9412,66.0429,410281.74873921,0
+BIV.US,D,20120808,000000,66.0637,66.0843,65.8975,65.9204,212204.6488359,0
+BIV.US,D,20120809,000000,65.8601,65.9204,65.7505,65.8315,463086.52374254,0
+BIV.US,D,20120810,000000,66.0498,66.0767,65.9422,65.9837,219502.16229399,0
+BIV.US,D,20120813,000000,66.0133,66.0843,65.9777,65.9777,300106.69946424,0
+BIV.US,D,20120814,000000,65.8601,65.8849,65.7505,65.7741,244000.23471967,0
+BIV.US,D,20120815,000000,65.6723,65.6792,65.4943,65.535,245460.34452554,0
+BIV.US,D,20120816,000000,65.5587,65.5725,65.3245,65.4024,225704.84636196,0
+BIV.US,D,20120817,000000,65.4915,65.5775,65.4214,65.5291,204553.99724735,0
+BIV.US,D,20120820,000000,65.535,65.616,65.4875,65.5972,788440.06989188,0
+BIV.US,D,20120821,000000,65.5301,65.6209,65.4084,65.616,283002.26692186,0
+BIV.US,D,20120822,000000,65.7811,66.0073,65.7505,65.9915,286481.03165688,0
+BIV.US,D,20120823,000000,66.0767,66.1407,66.0767,66.1191,157500.6180421,0
+BIV.US,D,20120824,000000,66.1556,66.1694,66.0063,66.0349,247245.26046288,0
+BIV.US,D,20120827,000000,66.1338,66.1556,66.0547,66.0637,666610.45045463,0
+BIV.US,D,20120828,000000,66.1556,66.2397,66.1022,66.1615,244470.74827458,0
+BIV.US,D,20120829,000000,66.1615,66.1853,66.0429,66.125,210366.10447189,0
+BIV.US,D,20120830,000000,66.2692,66.3136,66.2031,66.2633,303795.93047757,0
+BIV.US,D,20120831,000000,66.3019,66.5609,66.2158,66.5212,268775.55599274,0
+BIV.US,D,20120904,000000,66.5865,66.6023,66.374,66.4392,803355.85551109,0
+BIV.US,D,20120905,000000,66.4392,66.5785,66.4065,66.4857,388358.8526517,0
+BIV.US,D,20120906,000000,66.367,66.367,66.2317,66.2613,371992.06394058,0
+BIV.US,D,20120907,000000,66.5657,66.5785,66.3216,66.3455,310020.87540189,0
+BIV.US,D,20120910,000000,66.3455,66.3998,66.2891,66.3998,251132.81546926,0
+BIV.US,D,20120911,000000,66.3998,66.4214,66.2979,66.3385,219374.66829847,0
+BIV.US,D,20120912,000000,66.21,66.2397,66.1397,66.1853,416117.12867721,0
+BIV.US,D,20120913,000000,66.3019,66.4214,65.9194,66.3839,459145.34030949,0
+BIV.US,D,20120914,000000,66.1684,66.1931,65.9165,66.0113,402086.71802691,0
+BIV.US,D,20120917,000000,66.0488,66.2158,66.0488,66.1397,356576.42091034,0
+BIV.US,D,20120918,000000,66.3216,66.368,66.2237,66.2692,351278.33709634,0
+BIV.US,D,20120919,000000,66.4154,66.4323,66.2979,66.3839,263210.34190241,0
+BIV.US,D,20120920,000000,66.5015,66.5262,66.3019,66.3839,273186.24112362,0
+BIV.US,D,20120921,000000,66.3295,66.5005,66.2959,66.4926,343212.82409377,0
+BIV.US,D,20120924,000000,66.5104,66.6033,66.5015,66.5489,248208.54842906,0
+BIV.US,D,20120925,000000,66.6033,66.6962,66.4936,66.6872,313280.06714462,0
+BIV.US,D,20120926,000000,66.7416,66.8722,66.6982,66.8394,181633.41005202,0
+BIV.US,D,20120927,000000,66.7801,66.8394,66.7336,66.7979,299880.04347219,0
+BIV.US,D,20120928,000000,66.8543,66.9017,66.7376,66.8603,196054.39754574,0
+BIV.US,D,20121001,000000,66.8355,66.9916,66.8218,66.9916,440102.18954946,0
+BIV.US,D,20121002,000000,66.9353,67.0233,66.8917,66.9946,254789.66705517,0
+BIV.US,D,20121003,000000,67.0144,67.0855,66.967,67.0855,370487.43242196,0
+BIV.US,D,20121004,000000,66.9797,67.0311,66.8977,66.9206,258441.45935555,0
+BIV.US,D,20121005,000000,66.8433,66.884,66.7209,66.7456,362813.50811995,0
+BIV.US,D,20121008,000000,66.8898,66.9442,66.8218,66.9177,298627.36437331,0
+BIV.US,D,20121009,000000,66.8286,66.9177,66.7763,66.877,366906.47011911,0
+BIV.US,D,20121010,000000,66.785,66.971,66.7071,66.9392,205993.86991108,0
+BIV.US,D,20121011,000000,66.7999,67.0194,66.7456,67.0194,372214.67250419,0
+BIV.US,D,20121012,000000,67.0194,67.1499,66.9976,67.0668,221098.87280937,0
+BIV.US,D,20121015,000000,67.0955,67.1409,67.0194,67.134,420393.2368128,0
+BIV.US,D,20121016,000000,67.0431,67.0431,66.9392,66.9621,199880.22926858,0
+BIV.US,D,20121017,000000,66.9177,66.9245,66.7209,66.7694,367640.06652193,0
+BIV.US,D,20121018,000000,66.8079,66.8433,66.6587,66.6862,206728.478171,0
+BIV.US,D,20121019,000000,66.717,66.8917,66.6982,66.8394,224198.19112913,0
+BIV.US,D,20121022,000000,66.6962,66.7209,66.5865,66.6359,360038.99593165,0
+BIV.US,D,20121023,000000,66.7426,66.8325,66.6853,66.8325,321718.95541979,0
+BIV.US,D,20121024,000000,66.7456,66.8286,66.715,66.7694,219937.26085016,0
+BIV.US,D,20121025,000000,66.5648,66.7022,66.4926,66.6023,231387.43587674,0
+BIV.US,D,20121026,000000,66.7248,66.8633,66.6617,66.8633,208728.91967221,0
+BIV.US,D,20121031,000000,66.9284,67.0865,66.9206,67.0401,361097.39846591,0
+BIV.US,D,20121101,000000,67.047,67.1004,66.9877,67.0777,249145.52811046,0
+BIV.US,D,20121102,000000,66.9037,67.0401,66.8473,67.0401,316389.50403547,0
+BIV.US,D,20121105,000000,67.1151,67.1864,67.0855,67.1311,445691.68821036,0
+BIV.US,D,20121106,000000,67.0797,67.1181,66.8741,66.8869,303491.36148826,0
+BIV.US,D,20121107,000000,67.2525,67.3109,67.1675,67.2041,470965.85503737,0
+BIV.US,D,20121108,000000,67.1894,67.3464,67.1024,67.3337,282671.38964776,0
+BIV.US,D,20121109,000000,67.3444,67.3938,67.1715,67.2309,382997.02183994,0
+BIV.US,D,20121112,000000,67.3238,67.3504,67.2495,67.3386,389796.70160123,0
+BIV.US,D,20121113,000000,67.385,67.385,67.2723,67.385,379417.0713942,0
+BIV.US,D,20121114,000000,67.2438,67.3643,67.2022,67.3643,381537.92389117,0
+BIV.US,D,20121115,000000,67.295,67.3643,67.2169,67.3168,243290.92288742,0
+BIV.US,D,20121116,000000,67.3524,67.3968,67.2883,67.3653,314921.29937271,0
+BIV.US,D,20121119,000000,67.2803,67.3168,67.2249,67.2723,360511.53320076,0
+BIV.US,D,20121120,000000,67.2169,67.2495,67.1082,67.1379,385904.08730931,0
+BIV.US,D,20121121,000000,67.0638,67.0925,67.0005,67.0777,239473.18602146,0
+BIV.US,D,20121123,000000,67.0658,67.1102,67.0411,67.0797,231151.67317074,0
+BIV.US,D,20121126,000000,67.1775,67.2309,67.0777,67.0777,351792.36050686,0
+BIV.US,D,20121127,000000,67.1943,67.2853,67.1775,67.2853,401937.97503213,0
+BIV.US,D,20121128,000000,67.3712,67.3938,67.295,67.3573,280958.31556504,0
+BIV.US,D,20121129,000000,67.3386,67.3938,67.3089,67.385,287741.80561261,0
+BIV.US,D,20121130,000000,67.4383,67.4907,67.3968,67.4602,443549.58671414,0
+BIV.US,D,20121203,000000,67.3267,67.4295,67.2674,67.4295,266960.28434218,0
+BIV.US,D,20121204,000000,67.4373,67.5136,67.4373,67.5056,214973.08988158,0
+BIV.US,D,20121205,000000,67.552,67.5965,67.5272,67.559,534862.60765129,0
+BIV.US,D,20121206,000000,67.6647,67.6776,67.5816,67.6044,449229.14065761,0
+BIV.US,D,20121207,000000,67.4433,67.5431,67.4048,67.4661,431982.03626308,0
+BIV.US,D,20121210,000000,67.5194,67.5272,67.4433,67.4966,340565.80590099,0
+BIV.US,D,20121211,000000,67.4373,67.4433,67.3653,67.4127,760401.50944765,0
+BIV.US,D,20121212,000000,67.3732,67.4048,67.212,67.2398,823484.72894729,0
+BIV.US,D,20121213,000000,67.1894,67.2269,67.0707,67.1399,356360.89534649,0
+BIV.US,D,20121214,000000,67.1675,67.2329,67.1489,67.1675,744204.71273056,0
+BIV.US,D,20121217,000000,67.1102,67.1963,66.9422,66.969,382217.89186729,0
+BIV.US,D,20121218,000000,66.9827,66.9827,66.717,66.8266,374875.85669649,0
+BIV.US,D,20121219,000000,66.9225,67.0085,66.8583,66.9601,322507.1921064,0
+BIV.US,D,20121220,000000,67.0015,67.0658,66.9373,66.969,422794.3737285,0
+BIV.US,D,20121221,000000,67.1102,67.1399,67.0411,67.0658,292673.59715375,0
+BIV.US,D,20121224,000000,67.046,67.0777,66.9779,67.0381,340455.5134763,0
+BIV.US,D,20121226,000000,67.1241,67.1805,67.0687,67.1655,405472.39190805,0
+BIV.US,D,20121227,000000,67.1567,67.3553,67.1311,67.212,715191.73389195,0
+BIV.US,D,20121228,000000,67.4008,67.4276,67.3208,67.4276,347270.37109419,0
+BIV.US,D,20121231,000000,67.3682,67.4097,67.1755,67.1755,575560.51236539,0
+BIV.US,D,20130102,000000,67.0855,67.1884,67.0628,67.1082,584914.11946558,0
+BIV.US,D,20130103,000000,67.0925,67.1241,66.8335,66.8663,566081.43498388,0
+BIV.US,D,20130104,000000,66.7654,66.8663,66.7239,66.8335,406134.14645625,0
+BIV.US,D,20130107,000000,66.9245,66.9245,66.8335,66.8987,591113.76796221,0
+BIV.US,D,20130108,000000,66.972,67.0224,66.9087,66.9541,497661.68110016,0
+BIV.US,D,20130109,000000,67.05,67.0658,66.9284,67.0085,331101.90637611,0
+BIV.US,D,20130110,000000,66.8967,66.9491,66.8443,66.8702,352827.49032766,0
+BIV.US,D,20130111,000000,66.8335,67.0224,66.79,67.0224,260807.18127248,0
+BIV.US,D,20130114,000000,67.0855,67.0925,66.9324,66.9976,249050.41354237,0
+BIV.US,D,20130115,000000,67.1311,67.1567,67.0381,67.0628,375471.84053269,0
+BIV.US,D,20130116,000000,67.1567,67.1567,67.0539,67.0925,297119.69728339,0
+BIV.US,D,20130117,000000,66.9847,66.9847,66.8663,66.8888,313421.72713965,0
+BIV.US,D,20130118,000000,67.0085,67.05,66.9353,67.0341,369150.76918318,0
+BIV.US,D,20130122,000000,66.9631,67.0777,66.8888,67.0687,297234.03713652,0
+BIV.US,D,20130123,000000,67.1321,67.1389,67.047,67.0628,309561.49227517,0
+BIV.US,D,20130124,000000,67.0292,67.046,66.9245,67.0055,287165.04706142,0
+BIV.US,D,20130125,000000,66.7999,66.8543,66.6547,66.718,427177.73871747,0
+BIV.US,D,20130128,000000,66.4551,66.6043,66.4551,66.5865,601074.48932681,0
+BIV.US,D,20130129,000000,66.5953,66.6369,66.4551,66.4768,380090.96822768,0
+BIV.US,D,20130130,000000,66.37,66.4926,66.3395,66.4619,503733.83560126,0
+BIV.US,D,20130131,000000,66.4708,66.5281,66.3789,66.4204,399625.88154187,0
+BIV.US,D,20130201,000000,66.6269,66.6617,66.2554,66.2554,390010.20345088,0
+BIV.US,D,20130204,000000,66.4926,66.6043,66.4037,66.541,369791.27473213,0
+BIV.US,D,20130205,000000,66.4798,66.4946,66.3879,66.4056,322465.70596501,0
+BIV.US,D,20130206,000000,66.5825,66.6488,66.4866,66.6073,359688.89337249,0
+BIV.US,D,20130207,000000,66.6488,66.7723,66.5895,66.6488,258523.41978124,0
+BIV.US,D,20130208,000000,66.6488,66.708,66.5351,66.6646,420972.01907819,0
+BIV.US,D,20130211,000000,66.6922,66.713,66.6269,66.6617,334369.19297567,0
+BIV.US,D,20130212,000000,66.541,66.6269,66.541,66.5745,297777.40440315,0
+BIV.US,D,20130213,000000,66.4926,66.5172,66.4037,66.4114,305995.70782892,0
+BIV.US,D,20130214,000000,66.4926,66.6448,66.4619,66.6369,241571.77766207,0
+BIV.US,D,20130215,000000,66.6488,66.6577,66.544,66.6359,217763.79178359,0
+BIV.US,D,20130219,000000,66.6992,66.718,66.4857,66.4926,725394.28910522,0
+BIV.US,D,20130220,000000,66.4946,66.6359,66.4866,66.6359,267635.19303278,0
+BIV.US,D,20130221,000000,66.7366,66.7684,66.6369,66.6369,367161.45811016,0
+BIV.US,D,20130222,000000,66.7396,66.7723,66.6734,66.7022,298917.76736311,0
+BIV.US,D,20130225,000000,66.6448,67.0817,66.6269,67.0658,318230.0721137,0
+BIV.US,D,20130226,000000,67.0341,67.1695,66.9491,67.0421,240049.94457264,0
+BIV.US,D,20130227,000000,67.1805,67.1805,66.9442,67.0224,200676.56081204,0
+BIV.US,D,20130228,000000,67.0925,67.1321,67.0115,67.0855,187165.23285782,0
+BIV.US,D,20130301,000000,67.1171,67.2209,67.0935,67.2209,272715.7275687,0
+BIV.US,D,20130304,000000,67.1735,67.2209,67.1321,67.1665,356437.79648663,0
+BIV.US,D,20130305,000000,67.1596,67.1755,67.0697,67.134,473880.00350648,0
+BIV.US,D,20130306,000000,67.0401,67.0875,66.9857,66.9857,275495.29904255,0
+BIV.US,D,20130307,000000,66.9333,66.9551,66.7979,66.8503,536395.5711689,0
+BIV.US,D,20130308,000000,66.5983,66.6734,66.5192,66.5351,505609.81867827,0
+BIV.US,D,20130311,000000,66.5609,66.6359,66.5202,66.5281,362677.91926756,0
+BIV.US,D,20130312,000000,66.7022,66.708,66.6359,66.6862,456122.92312987,0
+BIV.US,D,20130313,000000,66.5825,66.6813,66.5696,66.6734,489090.23954393,0
+BIV.US,D,20130314,000000,66.4946,66.6646,66.4946,66.5993,269281.48454641,0
+BIV.US,D,20130315,000000,66.6073,66.8029,66.6073,66.7792,235356.95130882,0
+BIV.US,D,20130318,000000,66.8751,66.9235,66.8493,66.8653,290526.436372,0
+BIV.US,D,20130319,000000,66.9235,67.1092,66.9235,66.9926,366690.94455525,0
+BIV.US,D,20130320,000000,66.9452,66.9986,66.8947,66.9177,228312.40212757,0
+BIV.US,D,20130321,000000,67.0648,67.0648,66.974,67.047,239098.79889174,0
+BIV.US,D,20130322,000000,67.1024,67.1024,66.974,67.0648,146454.17400134,0
+BIV.US,D,20130325,000000,67.0401,67.1596,66.9452,67.134,274666.58807163,0
+BIV.US,D,20130326,000000,67.0401,67.1755,66.9986,67.1499,242297.27920803,0
+BIV.US,D,20130327,000000,67.1923,67.3811,67.1923,67.2644,245593.90966372,0
+BIV.US,D,20130328,000000,67.295,67.3464,67.2485,67.3178,235559.32273029,0
+BIV.US,D,20130401,000000,67.0401,67.2229,67.0311,67.1755,341062.6277407,0
+BIV.US,D,20130402,000000,67.1765,67.2159,67.0875,67.1765,290631.66951115,0
+BIV.US,D,20130403,000000,67.2359,67.3742,67.1685,67.3099,297749.07240415,0
+BIV.US,D,20130404,000000,67.3603,67.559,67.3603,67.5116,219057.95702387,0
+BIV.US,D,20130405,000000,67.7614,67.7932,67.6716,67.6934,263589.78831766,0
+BIV.US,D,20130408,000000,67.7389,67.7844,67.6252,67.643,326136.72355041,0
+BIV.US,D,20130409,000000,67.716,67.723,67.5955,67.6103,244407.00127681,0
+BIV.US,D,20130410,000000,67.5816,67.6222,67.4711,67.4711,480260.77442533,0
+BIV.US,D,20130411,000000,67.5876,67.6193,67.5166,67.5797,206407.71946799,0
+BIV.US,D,20130412,000000,67.734,67.8436,67.6954,67.8208,245190.1786779,0
+BIV.US,D,20130415,000000,67.8328,67.8941,67.7527,67.8871,332913.13059823,0
+BIV.US,D,20130416,000000,67.8407,67.8871,67.7844,67.8495,200515.67553198,0
+BIV.US,D,20130417,000000,67.8534,67.9859,67.8534,67.9068,239970.00786116,0
+BIV.US,D,20130418,000000,67.9425,67.971,67.8643,67.8732,249180.94310922,0
+BIV.US,D,20130419,000000,67.9068,67.9117,67.8278,67.9117,224931.78753196,0
+BIV.US,D,20130422,000000,67.9197,67.9749,67.8811,67.9117,355148.69053189,0
+BIV.US,D,20130423,000000,68.0116,68.0996,67.9117,67.9445,375189.53239975,0
+BIV.US,D,20130424,000000,67.9504,67.9938,67.9117,67.9504,191115.52300485,0
+BIV.US,D,20130425,000000,67.9068,67.9285,67.8436,67.9068,385305.06790177,0
+BIV.US,D,20130426,000000,68.0194,68.0926,67.9938,68.0708,324238.47961705,0
+BIV.US,D,20130429,000000,68.1252,68.146,68.0708,68.0996,234953.220323,0
+BIV.US,D,20130430,000000,68.1065,68.2183,68.0562,68.0996,350017.56314061,0
+BIV.US,D,20130501,000000,68.2192,68.2902,68.1649,68.2745,210490.56289609,0
+BIV.US,D,20130502,000000,68.2487,68.2716,68.1924,68.2637,258104.51093879,0
+BIV.US,D,20130503,000000,68.0502,68.0582,67.8208,67.8208,306346.82224517,0
+BIV.US,D,20130506,000000,67.8811,67.8811,67.7032,67.7714,490202.27050488,0
+BIV.US,D,20130507,000000,67.7437,67.7912,67.7081,67.7754,260136.32001032,0
+BIV.US,D,20130508,000000,67.7844,67.8851,67.7437,67.8248,268960.72584338,0
+BIV.US,D,20130509,000000,67.8308,67.8851,67.7527,67.7844,222298.93533867,0
+BIV.US,D,20130510,000000,67.637,67.6815,67.3544,67.4808,245625.27723404,0
+BIV.US,D,20130513,000000,67.3267,67.4167,67.3188,67.3544,366325.66413951,0
+BIV.US,D,20130514,000000,67.3909,67.4552,67.1122,67.1281,438586.42760267,0
+BIV.US,D,20130515,000000,67.2813,67.3464,67.134,67.2873,335414.44136754,0
+BIV.US,D,20130516,000000,67.3909,67.6044,67.3464,67.5116,253034.09497395,0
+BIV.US,D,20130517,000000,67.4582,67.4976,67.2398,67.2902,240709.67540662,0
+BIV.US,D,20130520,000000,67.3603,67.3672,67.2002,67.2654,289764.50797018,0
+BIV.US,D,20130521,000000,67.2594,67.3762,67.1419,67.3762,547940.86076359,0
+BIV.US,D,20130522,000000,67.4088,67.5431,66.9651,66.9946,480240.53728319,0
+BIV.US,D,20130523,000000,67.0797,67.1695,66.8997,66.9787,316596.93474246,0
+BIV.US,D,20130524,000000,67.0085,67.1439,66.9807,67.0579,184514.1672366,0
+BIV.US,D,20130528,000000,66.8138,66.8898,66.4046,66.4314,428947.47679821,0
+BIV.US,D,20130529,000000,66.365,66.4808,66.2821,66.4502,598697.63698169,0
+BIV.US,D,20130530,000000,66.5025,66.5755,66.3958,66.4708,251958.49086886,0
+BIV.US,D,20130531,000000,66.5391,66.5479,65.9777,66.206,425021.47122174,0
+BIV.US,D,20130603,000000,66.1012,66.37,65.9787,66.1891,1076377.1639262,0
+BIV.US,D,20130604,000000,66.1724,66.2139,66.0537,66.0923,511362.22633346,0
+BIV.US,D,20130605,000000,66.1338,66.2979,66.1111,66.1901,413543.97605325,0
+BIV.US,D,20130606,000000,66.2554,66.5629,66.1022,66.2979,348971.30289163,0
+BIV.US,D,20130607,000000,66.1991,66.2891,66.0093,66.0747,595417.19623971,0
+BIV.US,D,20130610,000000,65.8829,65.9649,65.7989,65.8561,636583.5907945,0
+BIV.US,D,20130611,000000,65.6021,65.864,65.5785,65.79,538159.23810699,0
+BIV.US,D,20130612,000000,65.7495,65.8898,65.6021,65.6318,335437.71408102,0
+BIV.US,D,20130613,000000,65.7651,66.0459,65.6832,65.9569,447588.92028662,0
+BIV.US,D,20130614,000000,66.1022,66.2465,66.0757,66.1338,283523.37333213,0
+BIV.US,D,20130617,000000,66.2445,66.2811,65.9499,66.0163,403185.59484548,0
+BIV.US,D,20130618,000000,65.9025,65.9718,65.8345,65.8966,286276.6365212,0
+BIV.US,D,20130619,000000,65.9787,65.9787,65.0982,65.1208,333698.33171351,0
+BIV.US,D,20130620,000000,64.6633,64.7404,64.4498,64.6474,679221.22558334,0
+BIV.US,D,20130621,000000,64.5605,64.6258,64.1178,64.1405,583001.70953272,0
+BIV.US,D,20130624,000000,63.6029,63.8164,63.4043,63.595,855407.80882657,0
+BIV.US,D,20130625,000000,64.0041,64.018,63.7126,63.757,577942.42399604,0
+BIV.US,D,20130626,000000,64.1552,64.2215,63.9715,64.1552,371006.51511804,0
+BIV.US,D,20130627,000000,64.3362,64.44,64.2215,64.4132,625446.07961406,0
+BIV.US,D,20130628,000000,64.7512,64.9411,64.6327,64.8707,511820.59760309,0
+BIV.US,D,20130701,000000,64.3639,64.5407,64.3125,64.4894,552002.45519243,0
+BIV.US,D,20130702,000000,64.515,64.6288,64.4973,64.5704,510443.46008,0
+BIV.US,D,20130703,000000,64.5674,64.6762,64.4528,64.4616,278262.72823111,0
+BIV.US,D,20130705,000000,63.772,63.8389,63.6049,63.6632,500518.15371416,0
+BIV.US,D,20130708,000000,63.8045,64.012,63.7816,63.9794,414248.22859995,0
+BIV.US,D,20130709,000000,64.0447,64.1336,64.0308,64.0694,367855.59208579,0
+BIV.US,D,20130710,000000,64.0921,64.1602,63.9171,63.9417,378276.70843423,0
+BIV.US,D,20130711,000000,64.3193,64.4706,64.2699,64.44,3348059.105032,0
+BIV.US,D,20130712,000000,64.5862,64.6603,64.3272,64.3706,812641.6681851,0
+BIV.US,D,20130715,000000,64.434,64.5605,64.434,64.5348,1027684.5762071,0
+BIV.US,D,20130716,000000,64.6713,64.6899,64.5545,64.6198,840291.67550011,0
+BIV.US,D,20130717,000000,64.9191,64.9865,64.8213,64.8857,814212.07041569,0
+BIV.US,D,20130718,000000,64.9271,64.9401,64.7227,64.7463,585038.57788978,0
+BIV.US,D,20130719,000000,64.8502,65.0131,64.8352,64.9895,445357.77536494,0
+BIV.US,D,20130722,000000,64.9705,65.0803,64.9637,65.0279,683985.04884467,0
+BIV.US,D,20130723,000000,64.9271,65.019,64.8787,64.9945,504577.72442878,0
+BIV.US,D,20130724,000000,64.7908,64.7908,64.5605,64.687,453539.65193485,0
+BIV.US,D,20130725,000000,64.521,64.7227,64.4794,64.6939,371071.2739729,0
+BIV.US,D,20130726,000000,64.7562,64.8017,64.6968,64.7197,600276.13406912,0
+BIV.US,D,20130729,000000,64.6524,64.7167,64.5774,64.6258,443491.91085902,0
+BIV.US,D,20130730,000000,64.7097,64.7562,64.5794,64.6198,402469.20001348,0
+BIV.US,D,20130731,000000,64.3292,64.7404,64.2629,64.6899,614765.92784615,0
+BIV.US,D,20130801,000000,64.52,64.52,64.1741,64.2354,358855.12311606,0
+BIV.US,D,20130802,000000,64.4557,64.6968,64.4557,64.6623,370259.76457283,0
+BIV.US,D,20130805,000000,64.6198,64.6198,64.4478,64.4973,221236.48537597,0
+BIV.US,D,20130806,000000,64.4616,64.5466,64.4459,64.5338,278261.716374,0
+BIV.US,D,20130807,000000,64.5794,64.7048,64.5545,64.7048,293549.86540872,0
+BIV.US,D,20130808,000000,64.7314,64.8017,64.7197,64.7473,231670.75586679,0
+BIV.US,D,20130809,000000,64.7314,64.8352,64.7097,64.8233,175796.0063998,0
+BIV.US,D,20130812,000000,64.8303,64.8422,64.6713,64.6968,239091.71589199,0
+BIV.US,D,20130813,000000,64.435,64.435,64.2068,64.2808,234893.52075366,0
+BIV.US,D,20130814,000000,64.3065,64.3589,64.2393,64.2808,180465.72695017,0
+BIV.US,D,20130815,000000,63.9427,64.1187,63.8469,63.9725,374395.22457049,0
+BIV.US,D,20130816,000000,63.9971,64.0387,63.6305,63.7244,326433.19768285,0
+BIV.US,D,20130819,000000,63.6049,63.6473,63.4517,63.4743,454467.52490228,0
+BIV.US,D,20130820,000000,63.6819,63.8005,63.6819,63.768,340622.469899,0
+BIV.US,D,20130821,000000,63.6434,63.7481,63.4122,63.4577,511789.23003277,0
+BIV.US,D,20130822,000000,63.3904,63.5416,63.2905,63.3627,387291.34340346,0
+BIV.US,D,20130823,000000,63.4448,63.7442,63.3251,63.7215,358706.38012128,0
+BIV.US,D,20130826,000000,63.8953,63.8953,63.7442,63.8074,182238.5006022,0
+BIV.US,D,20130827,000000,63.9457,64.1148,63.8953,64.1058,176751.19950913,0
+BIV.US,D,20130828,000000,63.9607,64.0219,63.8244,63.9281,260711.05484729,0
+BIV.US,D,20130829,000000,63.8144,64.0347,63.7273,63.9833,417305.04892121,0
+BIV.US,D,20130830,000000,64.436,64.5378,64.3836,64.4498,400525.42251029,0
+BIV.US,D,20130903,000000,63.6642,63.768,63.4448,63.7146,1591318.3288484,0
+BIV.US,D,20130904,000000,63.6444,63.7146,63.5022,63.5584,363105.93482396,0
+BIV.US,D,20130905,000000,63.2629,63.3627,63.0416,63.0416,479547.41516466,0
+BIV.US,D,20130906,000000,63.4763,63.6058,63.3163,63.4219,207828.36684668,0
+BIV.US,D,20130909,000000,63.599,63.6582,63.4763,63.4763,227027.34360124,0
+BIV.US,D,20130910,000000,63.339,63.4763,63.2708,63.2708,276682.20742946,0
+BIV.US,D,20130911,000000,63.3983,63.5584,63.2984,63.5022,234778.16904342,0
+BIV.US,D,20130912,000000,63.6444,63.7146,63.4763,63.4932,445066.36051804,0
+BIV.US,D,20130913,000000,63.5022,63.6493,63.4932,63.6058,294698.32322554,0
+BIV.US,D,20130916,000000,64.098,64.1642,63.7501,63.7501,544842.55430094,0
+BIV.US,D,20130917,000000,63.9211,63.9211,63.768,63.9123,286622.6916519,0
+BIV.US,D,20130918,000000,63.8499,64.6603,63.6582,64.5021,269120.59926634,0
+BIV.US,D,20130919,000000,64.5595,64.6347,64.4023,64.438,245659.6803757,0
+BIV.US,D,20130920,000000,64.4528,64.5674,64.4192,64.4686,165462.92161971,0
+BIV.US,D,20130923,000000,64.5021,64.5901,64.4686,64.5674,213286.32408365,0
+BIV.US,D,20130924,000000,64.6603,64.7908,64.5674,64.7294,223064.91116892,0
+BIV.US,D,20130925,000000,64.7453,64.9646,64.7384,64.9191,379090.24154853,0
+BIV.US,D,20130926,000000,64.8342,64.8472,64.7384,64.7828,236847.41682791,0
+BIV.US,D,20130927,000000,64.7828,64.9725,64.7828,64.8472,287621.39461684,0
+BIV.US,D,20130930,000000,65.3294,65.4174,65.2375,65.3876,211950.67270195,0
+BIV.US,D,20131001,000000,64.8313,64.8777,64.7483,64.8263,237838.024936,0
+BIV.US,D,20131002,000000,64.9627,65.0359,64.8827,64.9331,333971.5331325,0
+BIV.US,D,20131003,000000,64.9549,65.1446,64.8777,65.0111,156673.93078541,0
+BIV.US,D,20131004,000000,64.9935,64.9935,64.8263,64.8687,120379.62820245,0
+BIV.US,D,20131007,000000,65.0023,65.0626,64.9006,64.9241,197630.87091897,0
+BIV.US,D,20131008,000000,64.9006,65.0111,64.8609,64.9241,188045.54854119,0
+BIV.US,D,20131009,000000,64.9331,64.9935,64.8313,64.8827,634300.84116034,0
+BIV.US,D,20131010,000000,64.7878,64.8827,64.6988,64.8827,258771.32477254,0
+BIV.US,D,20131011,000000,64.9549,65.0448,64.8521,64.9084,187190.5292855,0
+BIV.US,D,20131014,000000,64.9627,64.9835,64.7207,64.8037,132476.37992061,0
+BIV.US,D,20131015,000000,64.8372,64.9241,64.7483,64.7483,216964.4246688,0
+BIV.US,D,20131016,000000,64.7344,65.0536,64.7207,65.0359,190005.5157581,0
+BIV.US,D,20131017,000000,65.2433,65.4244,65.2375,65.4024,194959.5681556,0
+BIV.US,D,20131018,000000,65.4993,65.4993,65.3946,65.4668,181501.86862807,0
+BIV.US,D,20131021,000000,65.4588,65.5231,65.3294,65.4747,474115.76621249,0
+BIV.US,D,20131022,000000,65.7366,65.8374,65.6516,65.8325,334388.41826072,0
+BIV.US,D,20131023,000000,65.787,65.9499,65.787,65.8946,334337.82540535,0
+BIV.US,D,20131024,000000,65.9333,65.9847,65.7949,65.8175,218768.56589118,0
+BIV.US,D,20131025,000000,65.8462,65.9412,65.8235,65.8809,306876.02351229,0
+BIV.US,D,20131028,000000,65.8175,65.9412,65.8018,65.8531,352220.37606327,0
+BIV.US,D,20131029,000000,65.8018,65.9718,65.7781,65.9718,354268.37484851,0
+BIV.US,D,20131030,000000,66.0153,66.1191,65.7455,65.8946,426277.18589195,0
+BIV.US,D,20131031,000000,66.3156,66.3335,66.0369,66.0804,302268.02624551,0
+BIV.US,D,20131101,000000,65.6981,65.7495,65.5013,65.5378,380410.7150736,0
+BIV.US,D,20131104,000000,65.6377,65.6664,65.5607,65.6011,117587.9144433,0
+BIV.US,D,20131105,000000,65.4777,65.4865,65.2583,65.3235,569751.44071218,0
+BIV.US,D,20131106,000000,65.4933,65.5547,65.4351,65.5112,233932.25650169,0
+BIV.US,D,20131107,000000,65.6377,65.7148,65.5675,65.615,203746.53527571,0
+BIV.US,D,20131108,000000,65.189,65.1949,65.0724,65.112,217693.97364319,0
+BIV.US,D,20131111,000000,65.1288,65.1949,65.0023,65.0962,504367.25815046,0
+BIV.US,D,20131112,000000,65.0636,65.1198,64.9705,65.0724,307652.11791363,0
+BIV.US,D,20131113,000000,65.2128,65.2967,65.1694,65.2453,239733.23329804,0
+BIV.US,D,20131114,000000,65.2967,65.5301,65.2967,65.4933,275354.65090463,0
+BIV.US,D,20131115,000000,65.5378,65.5378,65.3146,65.4933,257696.73252454,0
+BIV.US,D,20131118,000000,65.4933,65.6377,65.4933,65.6081,230632.59047468,0
+BIV.US,D,20131119,000000,65.5172,65.5607,65.361,65.4184,661507.65506235,0
+BIV.US,D,20131120,000000,65.3462,65.4933,65.112,65.1694,224881.19467659,0
+BIV.US,D,20131121,000000,65.0636,65.2265,64.9637,65.1594,519639.21747145,0
+BIV.US,D,20131122,000000,65.2049,65.3235,65.2049,65.2671,350707.64968782,0
+BIV.US,D,20131125,000000,65.3235,65.4519,65.3235,65.4519,399202.92527101,0
+BIV.US,D,20131126,000000,65.4104,65.5775,65.4104,65.5013,156910.70534852,0
+BIV.US,D,20131127,000000,65.5013,65.5013,65.2583,65.4351,372894.64048032,0
+BIV.US,D,20131129,000000,65.5597,65.5843,65.4855,65.5597,99629.474502336,0
+BIV.US,D,20131202,000000,65.2721,65.3225,65.1446,65.2178,395098.83284366,0
+BIV.US,D,20131203,000000,65.2721,65.3521,65.2325,65.2375,424811.00494342,0
+BIV.US,D,20131204,000000,65.0013,65.1356,64.9925,65.0793,249848.76880006,0
+BIV.US,D,20131205,000000,64.9925,65.0793,64.9231,64.9529,731517.03646168,0
+BIV.US,D,20131206,000000,64.9529,65.0704,64.8817,65.0092,350665.1516893,0
+BIV.US,D,20131209,000000,65.016,65.1485,64.9925,65.0704,531707.63719063,0
+BIV.US,D,20131210,000000,65.2375,65.2957,65.1821,65.2878,365255.11931994,0
+BIV.US,D,20131211,000000,65.2325,65.3037,65.1268,65.1268,396866.54721017,0
+BIV.US,D,20131212,000000,65.0438,65.0793,64.945,64.9925,784416.92603312,0
+BIV.US,D,20131213,000000,64.9925,65.1356,64.9695,65.0704,338961.00052876,0
+BIV.US,D,20131216,000000,65.1485,65.2039,65.0438,65.1268,485163.22211036,0
+BIV.US,D,20131217,000000,65.111,65.2721,65.111,65.2721,337904.62170871,0
+BIV.US,D,20131218,000000,65.111,65.3966,64.9607,65.1674,489883.53551608,0
+BIV.US,D,20131219,000000,64.9321,65.0013,64.8422,65.0013,434778.80930777,0
+BIV.US,D,20131220,000000,64.9695,65.111,64.9607,65.0259,305040.5147196,0
+BIV.US,D,20131223,000000,64.9381,65.016,64.8422,64.8817,468173.12942112,0
+BIV.US,D,20131224,000000,64.6673,64.6752,64.5496,64.5881,179273.75927772,0
+BIV.US,D,20131226,000000,64.524,64.5814,64.4914,64.4914,375557.84838683,0
+BIV.US,D,20131227,000000,64.4726,64.5724,64.434,64.5309,505301.20226052,0
+BIV.US,D,20131230,000000,64.5447,64.7008,64.5309,64.6424,669366.74921501,0
+BIV.US,D,20131231,000000,64.523,64.6327,64.3806,64.434,501478.40610902,0
+BIV.US,D,20140102,000000,64.4824,64.6424,64.4726,64.5814,328774.63502923,0
+BIV.US,D,20140103,000000,64.6149,64.7759,64.6149,64.6504,344350.15148242,0
+BIV.US,D,20140106,000000,64.7374,64.8571,64.7284,64.7828,354603.29955104,0
+BIV.US,D,20140107,000000,64.8657,64.8807,64.7918,64.8352,463110.80831313,0
+BIV.US,D,20140108,000000,64.7008,64.7227,64.5378,64.5378,706096.15035414,0
+BIV.US,D,20140109,000000,64.6149,64.7227,64.5447,64.7008,386977.6677002,0
+BIV.US,D,20140110,000000,65.016,65.1949,64.9815,65.1188,309793.20755274,0
+BIV.US,D,20140113,000000,65.1831,65.3156,65.1831,65.2335,374722.05441616,0
+BIV.US,D,20140114,000000,65.1684,65.2335,65.0853,65.1268,262842.02591534,0
+BIV.US,D,20140115,000000,64.9755,65.0606,64.9301,65.0349,311496.16306439,0
+BIV.US,D,20140116,000000,65.1684,65.2128,65.1188,65.1762,415013.19257311,0
+BIV.US,D,20140117,000000,65.2178,65.2967,65.1585,65.2967,340191.41877128,0
+BIV.US,D,20140121,000000,65.2385,65.3382,65.2128,65.2731,534290.90838566,0
+BIV.US,D,20140122,000000,65.1446,65.2453,65.1188,65.1585,324745.42002782,0
+BIV.US,D,20140123,000000,65.2967,65.4628,65.2731,65.3382,741392.76182927,0
+BIV.US,D,20140124,000000,65.5271,65.6239,65.446,65.5408,251055.9143291,0
+BIV.US,D,20140127,000000,65.4885,65.5795,65.3976,65.4628,7747711.9578604,0
+BIV.US,D,20140128,000000,65.5321,65.5715,65.4204,65.5715,278252.60966004,0
+BIV.US,D,20140129,000000,65.6941,65.8374,65.6031,65.7543,295821.48461468,0
+BIV.US,D,20140130,000000,65.7108,65.787,65.6407,65.7543,295320.61534656,0
+BIV.US,D,20140131,000000,65.8018,65.9273,65.786,65.8541,216584.97825355,0
+BIV.US,D,20140203,000000,65.9035,66.2377,65.8018,66.2377,346932.41082034,0
+BIV.US,D,20140204,000000,66.0893,66.1566,66.0439,66.1338,212203.63697881,0
+BIV.US,D,20140205,000000,66.0439,66.0993,65.9599,65.9974,151405.19082752,0
+BIV.US,D,20140206,000000,65.8898,65.944,65.8492,65.9283,297032.67757216,0
+BIV.US,D,20140207,000000,65.9974,66.1081,65.9669,66.0193,361805.69844104,0
+BIV.US,D,20140210,000000,66.0282,66.0577,65.9747,66.0508,235947.87585951,0
+BIV.US,D,20140211,000000,65.9669,65.9669,65.8492,65.8829,298232.74010146,0
+BIV.US,D,20140212,000000,65.7969,65.8335,65.6951,65.7711,367573.28395284,0
+BIV.US,D,20140213,000000,65.9204,65.9974,65.8829,65.9509,203906.40869866,0
+BIV.US,D,20140214,000000,66.0282,66.0282,65.9373,66.0063,169955.56717627,0
+BIV.US,D,20140218,000000,65.9509,66.1901,65.9509,66.1081,206065.71176571,0
+BIV.US,D,20140219,000000,66.2307,66.2307,65.9747,66.0133,266185.20179797,0
+BIV.US,D,20140220,000000,65.9373,66.0282,65.8195,65.9035,224778.99710874,0
+BIV.US,D,20140221,000000,65.8394,65.9974,65.8394,65.9669,375383.80896436,0
+BIV.US,D,20140224,000000,66.0063,66.0133,65.9035,65.9747,290348.3495211,0
+BIV.US,D,20140225,000000,66.0439,66.1803,65.9817,66.1645,168854.6666435,0
+BIV.US,D,20140226,000000,66.1507,66.2989,66.1338,66.2841,200469.13010504,0
+BIV.US,D,20140227,000000,66.3445,66.4304,66.3275,66.4244,155491.06982693,0
+BIV.US,D,20140228,000000,66.3176,66.3928,66.2139,66.368,331697.89021231,0
+BIV.US,D,20140303,000000,66.5104,66.544,66.3572,66.5281,182754.54772694,0
+BIV.US,D,20140304,000000,66.4294,66.4353,66.2445,66.2613,194639.82130968,0
+BIV.US,D,20140305,000000,66.2129,66.3087,66.1546,66.2751,225222.19052175,0
+BIV.US,D,20140306,000000,66.1694,66.1694,66.0252,66.0737,248044.62757768,0
+BIV.US,D,20140307,000000,65.9085,65.9085,65.7939,65.8225,355784.1367953,0
+BIV.US,D,20140310,000000,65.7612,65.8799,65.7612,65.8799,226140.95677521,0
+BIV.US,D,20140311,000000,65.8453,65.9569,65.8008,65.8889,230058.86749481,0
+BIV.US,D,20140312,000000,66.0737,66.0963,65.9857,66.0547,254781.57219831,0
+BIV.US,D,20140313,000000,65.9718,66.366,65.9343,66.3255,236244.34999194,0
+BIV.US,D,20140314,000000,66.4452,66.4541,66.2979,66.3493,425701.43919787,0
+BIV.US,D,20140317,000000,66.2821,66.3087,66.1546,66.2129,317133.21900934,0
+BIV.US,D,20140318,000000,66.2367,66.2979,66.1873,66.2682,292528.90158741,0
+BIV.US,D,20140319,000000,66.2545,66.2979,65.6604,65.8699,243581.32587723,0
+BIV.US,D,20140320,000000,65.7001,65.8889,65.7001,65.8522,175034.07799799,0
+BIV.US,D,20140321,000000,65.8077,65.9797,65.8008,65.9499,284016.14774342,0
+BIV.US,D,20140324,000000,65.8453,65.9718,65.8008,65.9343,268729.0105658,0
+BIV.US,D,20140325,000000,65.8946,65.9857,65.8453,65.9343,229732.03764916,0
+BIV.US,D,20140326,000000,65.9857,66.1377,65.9499,66.1062,306150.52196635,0
+BIV.US,D,20140327,000000,66.0647,66.2287,66.0488,66.1615,390427.0885791,0
+BIV.US,D,20140328,000000,66.1615,66.1971,65.9797,66.0033,182478.31073664,0
+BIV.US,D,20140331,000000,65.9015,66.0547,65.8799,66.0547,287435.21290909,0
+BIV.US,D,20140401,000000,65.9757,66.0747,65.9609,65.9895,388722.10935324,0
+BIV.US,D,20140402,000000,65.9213,65.9827,65.7959,65.8325,224644.42011347,0
+BIV.US,D,20140403,000000,65.8829,65.945,65.8325,65.8551,236089.53585453,0
+BIV.US,D,20140404,000000,66.0823,66.208,66.0449,66.1823,282138.14095219,0
+BIV.US,D,20140407,000000,66.2861,66.362,66.2643,66.2721,190007.53947231,0
+BIV.US,D,20140408,000000,66.3542,66.4204,66.2495,66.4204,249674.72937759,0
+BIV.US,D,20140409,000000,66.2643,66.5489,66.2237,66.4827,309076.81272076,0
+BIV.US,D,20140410,000000,66.5331,66.7773,66.4896,66.6892,309425.90342278,0
+BIV.US,D,20140411,000000,66.7704,66.7773,66.6269,66.6982,326805.56109835,0
+BIV.US,D,20140414,000000,66.6418,66.6833,66.5755,66.6153,212112.56983914,0
+BIV.US,D,20140415,000000,66.6269,66.787,66.5579,66.6892,206871.15002314,0
+BIV.US,D,20140416,000000,66.6497,66.6892,66.5805,66.6269,243539.83973582,0
+BIV.US,D,20140417,000000,66.6359,66.6359,66.3206,66.3465,1586311.6598812,0
+BIV.US,D,20140421,000000,66.4134,66.5162,66.3869,66.4204,497269.08054252,0
+BIV.US,D,20140422,000000,66.4134,66.4134,66.2643,66.3869,341564.50886593,0
+BIV.US,D,20140423,000000,66.5252,66.6073,66.4323,66.5252,1044623.0641839,0
+BIV.US,D,20140424,000000,66.4323,66.5331,66.4254,66.4896,480582.54498546,0
+BIV.US,D,20140425,000000,66.6153,66.6744,66.5331,66.5579,205429.25364519,0
+BIV.US,D,20140428,000000,66.4986,66.6153,66.3869,66.4827,293886.81382545,0
+BIV.US,D,20140429,000000,66.4323,66.5252,66.3958,66.4986,190194.73303717,0
+BIV.US,D,20140430,000000,66.6418,66.7446,66.541,66.718,239129.15460496,0
+BIV.US,D,20140501,000000,66.7733,66.9631,66.7486,66.8917,461233.81337901,0
+BIV.US,D,20140502,000000,66.7219,66.9867,66.6249,66.9225,565292.18644016,0
+BIV.US,D,20140505,000000,66.9787,66.9787,66.8208,66.88,212044.77541295,0
+BIV.US,D,20140506,000000,66.88,66.9382,66.8355,66.9314,256117.22357999,0
+BIV.US,D,20140507,000000,66.9314,67.0341,66.8443,67.0005,170269.24287954,0
+BIV.US,D,20140508,000000,67.0598,67.1586,66.9787,67.0757,387925.77780976,0
+BIV.US,D,20140509,000000,67.0845,67.0845,66.9946,67.052,192954.06736887,0
+BIV.US,D,20140512,000000,66.9541,66.9541,66.8712,66.8917,168033.03867234,0
+BIV.US,D,20140513,000000,67.0174,67.1161,67.0174,67.0925,216296.59897796,0
+BIV.US,D,20140514,000000,67.2604,67.4562,67.2525,67.3593,191110.46371931,0
+BIV.US,D,20140515,000000,67.4731,67.636,67.4266,67.5392,437287.20307685,0
+BIV.US,D,20140516,000000,67.4413,67.5136,67.3899,67.4325,228116.10184873,0
+BIV.US,D,20140519,000000,67.4966,67.555,67.3653,67.3811,283718.66175385,0
+BIV.US,D,20140520,000000,67.4266,67.555,67.4078,67.5136,261317.15725459,0
+BIV.US,D,20140521,000000,67.4325,67.4651,67.3386,67.4472,380089.95637057,0
+BIV.US,D,20140522,000000,67.4651,67.4651,67.3454,67.3811,258189.50693582,0
+BIV.US,D,20140523,000000,67.4966,67.5392,67.4078,67.4897,188988.59936523,0
+BIV.US,D,20140527,000000,67.5639,67.5737,67.3593,67.5056,260024.00387141,0
+BIV.US,D,20140528,000000,67.728,67.8525,67.5955,67.7844,196956.97408548,0
+BIV.US,D,20140529,000000,67.8347,67.9829,67.6825,67.728,346134.05556266,0
+BIV.US,D,20140530,000000,67.6894,67.728,67.5797,67.6676,356050.25521452,0
+BIV.US,D,20140602,000000,67.5816,67.6143,67.3613,67.4759,293658.1341192,0
+BIV.US,D,20140603,000000,67.4008,67.4008,67.209,67.2398,205653.88592302,0
+BIV.US,D,20140604,000000,67.2783,67.2783,67.134,67.2012,201668.18077723,0
+BIV.US,D,20140605,000000,67.2259,67.3257,67.1845,67.2694,238922.73575506,0
+BIV.US,D,20140606,000000,67.4197,67.4353,67.2319,67.294,369338.97460515,0
+BIV.US,D,20140609,000000,67.2398,67.2398,67.1181,67.209,231199.23045478,0
+BIV.US,D,20140610,000000,67.1014,67.134,67.0273,67.1102,501508.76182224,0
+BIV.US,D,20140611,000000,67.0935,67.1943,67.0618,67.1509,215331.28729756,0
+BIV.US,D,20140612,000000,67.2012,67.3682,67.1409,67.3682,407784.48539831,0
+BIV.US,D,20140613,000000,67.1014,67.2853,67.0935,67.2466,195965.3541203,0
+BIV.US,D,20140616,000000,67.2853,67.3019,67.209,67.2694,489331.06153547,0
+BIV.US,D,20140617,000000,67.1845,67.1845,67.0025,67.0025,383077.97040852,0
+BIV.US,D,20140618,000000,67.1409,67.3257,67.0451,67.3257,375616.53609906,0
+BIV.US,D,20140619,000000,67.4671,67.4759,67.134,67.2545,652780.38751159,0
+BIV.US,D,20140620,000000,67.2012,67.294,67.1409,67.2853,219424.24929674,0
+BIV.US,D,20140623,000000,67.3772,67.3772,67.2694,67.2853,169420.2947665,0
+BIV.US,D,20140624,000000,67.3928,67.4592,67.2853,67.4592,217274.05294364,0
+BIV.US,D,20140625,000000,67.5975,67.6547,67.5086,67.5411,287486.81762156,0
+BIV.US,D,20140626,000000,67.6143,67.7091,67.5906,67.6547,159884.55338698,0
+BIV.US,D,20140627,000000,67.723,67.7624,67.64,67.6766,215334.32286889,0
+BIV.US,D,20140630,000000,67.6924,67.723,67.5906,67.6547,161985.1687418,0
+BIV.US,D,20140701,000000,67.5955,67.6281,67.4897,67.5392,364097.55478915,0
+BIV.US,D,20140702,000000,67.4897,67.4897,67.2674,67.2843,217185.0095182,0
+BIV.US,D,20140703,000000,67.1469,67.2505,67.0975,67.2505,164167.74452232,0
+BIV.US,D,20140707,000000,67.2674,67.3593,67.2505,67.3386,230025.47621027,0
+BIV.US,D,20140708,000000,67.4651,67.547,67.4472,67.5302,292413.54987717,0
+BIV.US,D,20140709,000000,67.4966,67.6281,67.3386,67.5302,297388.85127394,0
+BIV.US,D,20140710,000000,67.6983,67.7864,67.6034,67.638,165371.85448006,0
+BIV.US,D,20140711,000000,67.73,67.7774,67.6835,67.7389,158194.75201772,0
+BIV.US,D,20140714,000000,67.6904,67.6904,67.6034,67.6617,199445.13071242,0
+BIV.US,D,20140715,000000,67.5955,67.7389,67.5056,67.6123,304832.07215549,0
+BIV.US,D,20140716,000000,67.5876,67.647,67.5302,67.6123,281332.70269475,0
+BIV.US,D,20140717,000000,67.7774,67.9325,67.6904,67.9147,232161.50656385,0
+BIV.US,D,20140718,000000,67.9494,67.9494,67.7694,67.8109,502408.30279066,0
+BIV.US,D,20140721,000000,67.8446,67.9235,67.7864,67.8357,272600.37585846,0
+BIV.US,D,20140722,000000,67.8911,67.9078,67.7614,67.9078,194587.2047401,0
+BIV.US,D,20140723,000000,67.9494,67.973,67.8911,67.9147,354468.72255576,0
+BIV.US,D,20140724,000000,67.7774,67.8208,67.6904,67.7081,277683.94596571,0
+BIV.US,D,20140725,000000,67.8446,67.8772,67.7527,67.8544,360921.33532923,0
+BIV.US,D,20140728,000000,67.8208,67.8613,67.722,67.7864,166059.91731304,0
+BIV.US,D,20140729,000000,67.8831,67.9147,67.7614,67.8772,231049.4756029,0
+BIV.US,D,20140730,000000,67.6746,67.6904,67.4651,67.5392,281136.40241593,0
+BIV.US,D,20140731,000000,67.3514,67.5136,67.2594,67.4413,371685.47123706,0
+BIV.US,D,20140801,000000,67.547,67.7874,67.4651,67.7467,349343.66630712,0
+BIV.US,D,20140804,000000,67.8031,67.9009,67.7874,67.8288,223441.32201285,0
+BIV.US,D,20140805,000000,67.7784,67.8921,67.6914,67.8554,224414.7285501,0
+BIV.US,D,20140806,000000,67.9415,67.9809,67.8456,67.8702,436395.75696529,0
+BIV.US,D,20140807,000000,67.8921,68.0896,67.8288,68.061,315768.22377156,0
+BIV.US,D,20140808,000000,68.1885,68.2537,68.0204,68.061,270582.73278644,0
+BIV.US,D,20140811,000000,68.0818,68.1144,67.9938,68.0678,203523.92671208,0
+BIV.US,D,20140812,000000,68.0038,68.0758,67.9661,67.9739,198989.79501412,0
+BIV.US,D,20140813,000000,68.0896,68.2133,68.0442,68.1786,373469.37531729,0
+BIV.US,D,20140814,000000,68.2617,68.3001,68.1549,68.2369,315939.22762269,0
+BIV.US,D,20140815,000000,68.2467,68.6194,68.2467,68.401,377372.10818028,0
+BIV.US,D,20140818,000000,68.3181,68.3446,68.2133,68.2289,235374.15287964,0
+BIV.US,D,20140819,000000,68.3684,68.393,68.2053,68.2202,504109.23458809,0
+BIV.US,D,20140820,000000,68.2202,68.2202,68.061,68.1144,331226.36480031,0
+BIV.US,D,20140821,000000,68.1549,68.2537,68.1144,68.1963,331527.89821829,0
+BIV.US,D,20140822,000000,68.2133,68.2369,68.0363,68.1639,241357.26395532,0
+BIV.US,D,20140825,000000,68.1716,68.2202,68.0896,68.1639,434158.54090097,0
+BIV.US,D,20140826,000000,68.3001,68.3001,68.1963,68.2467,193484.28049312,0
+BIV.US,D,20140827,000000,68.3595,68.393,68.2687,68.3851,205373.60150429,0
+BIV.US,D,20140828,000000,68.482,68.486,68.3516,68.401,372399.84235484,0
+BIV.US,D,20140829,000000,68.4316,68.4998,68.3595,68.4554,182392.30288252,0
+BIV.US,D,20140902,000000,68.405,68.405,68.1341,68.1619,253419.61253184,0
+BIV.US,D,20140903,000000,68.1045,68.2369,68.06,68.2369,290134.84767147,0
+BIV.US,D,20140904,000000,68.2183,68.2597,68.0522,68.0522,217218.40080273,0
+BIV.US,D,20140905,000000,68.2183,68.2269,68.0422,68.0976,241157.92810516,0
+BIV.US,D,20140908,000000,68.2269,68.2269,67.9543,68.0008,372905.77090849,0
+BIV.US,D,20140909,000000,67.8811,67.9216,67.7932,67.8347,286916.13021303,0
+BIV.US,D,20140910,000000,67.6894,67.7604,67.634,67.6726,360541.88891399,0
+BIV.US,D,20140911,000000,67.7844,67.7932,67.643,67.6587,402944.77285392,0
+BIV.US,D,20140912,000000,67.5194,67.552,67.4305,67.4522,324309.30961456,0
+BIV.US,D,20140915,000000,67.4877,67.552,67.4691,67.5272,353915.23671805,0
+BIV.US,D,20140916,000000,67.5272,67.6183,67.4789,67.4877,351984.61335726,0
+BIV.US,D,20140917,000000,67.5441,67.714,67.3414,67.3791,357419.29788075,0
+BIV.US,D,20140918,000000,67.3267,67.3791,67.2624,67.3633,312618.31259643,0
+BIV.US,D,20140919,000000,67.4383,67.552,67.3563,67.5106,270947.00134508,0
+BIV.US,D,20140922,000000,67.5757,67.6587,67.552,67.6499,172533.77908576,0
+BIV.US,D,20140923,000000,67.634,67.714,67.5994,67.7061,178168.81131651,0
+BIV.US,D,20140924,000000,67.6815,67.72,67.5272,67.5699,320311.46218349,0
+BIV.US,D,20140925,000000,67.6499,67.7932,67.643,67.7932,202751.87973919,0
+BIV.US,D,20140926,000000,67.5916,67.6815,67.5194,67.6726,606295.67200066,0
+BIV.US,D,20140929,000000,67.7437,67.7932,67.6815,67.7437,979753.91688976,0
+BIV.US,D,20140930,000000,67.7437,67.8347,67.6964,67.7844,673433.40292938,0
+BIV.US,D,20141001,000000,67.9295,68.2269,67.9295,68.2103,973439.92854,0
+BIV.US,D,20141002,000000,68.2023,68.2517,68.0591,68.0966,364249.33335526,0
+BIV.US,D,20141003,000000,67.9779,68.0876,67.8801,68.0876,424204.90253612,0
+BIV.US,D,20141006,000000,68.0876,68.2517,67.9621,68.1609,250367.85149612,0
+BIV.US,D,20141007,000000,68.2833,68.4641,68.1934,68.4404,383713.41667193,0
+BIV.US,D,20141008,000000,68.5344,68.7686,68.3171,68.7518,385136.08776486,0
+BIV.US,D,20141009,000000,68.6778,68.7428,68.5958,68.6372,351663.85465424,0
+BIV.US,D,20141010,000000,68.6194,68.6856,68.554,68.6856,509610.70168067,0
+BIV.US,D,20141013,000000,68.8171,69.0009,68.8171,68.9574,298863.12707933,0
+BIV.US,D,20141014,000000,68.8941,69.0581,68.8397,68.993,443804.57470519,0
+BIV.US,D,20141015,000000,69.9013,70.4229,69.2262,69.3764,764926.53443164,0
+BIV.US,D,20141016,000000,69.499,69.6304,69.0512,69.2262,574309.85698072,0
+BIV.US,D,20141017,000000,69.1363,69.1798,68.9504,69.0967,282523.6585101,0
+BIV.US,D,20141020,000000,69.2143,69.244,69.0661,69.154,290894.75235907,0
+BIV.US,D,20141021,000000,69.0345,69.1798,69.0345,69.0661,442705.69788662,0
+BIV.US,D,20141022,000000,68.9574,69.0581,68.9188,69.0345,235569.44130136,0
+BIV.US,D,20141023,000000,68.8941,68.9188,68.7103,68.8249,320841.67530773,0
+BIV.US,D,20141024,000000,68.8319,68.9435,68.7607,68.8092,507296.58447619,0
+BIV.US,D,20141027,000000,68.8576,68.903,68.8092,68.8496,374578.37070693,0
+BIV.US,D,20141028,000000,68.8012,68.8576,68.6708,68.7202,528422.13716311,0
+BIV.US,D,20141029,000000,68.6856,68.6935,68.3762,68.486,362682.97855311,0
+BIV.US,D,20141030,000000,68.6293,68.6778,68.486,68.6194,469884.17978961,0
+BIV.US,D,20141031,000000,68.554,68.6293,68.4544,68.5414,315079.14908145,0
+BIV.US,D,20141103,000000,68.6005,68.6005,68.2952,68.4701,418179.29346195,0
+BIV.US,D,20141104,000000,68.5235,68.5314,68.3812,68.4207,553889.56869761,0
+BIV.US,D,20141105,000000,68.4207,68.4701,68.3307,68.4612,452273.81869358,0
+BIV.US,D,20141106,000000,68.39,68.4276,68.2892,68.3131,236993.12425138,0
+BIV.US,D,20141107,000000,68.4612,68.6074,68.3734,68.6005,606132.76300637,0
+BIV.US,D,20141110,000000,68.6005,68.6005,68.3734,68.4375,264682.59399358,0
+BIV.US,D,20141111,000000,68.4701,68.4701,68.2952,68.404,256187.0417204,0
+BIV.US,D,20141112,000000,68.5463,68.5848,68.3734,68.398,236583.32212291,0
+BIV.US,D,20141113,000000,68.4524,68.5463,68.398,68.4701,202516.11703317,0
+BIV.US,D,20141114,000000,68.4701,68.5699,68.3396,68.5463,160644.45807459,0
+BIV.US,D,20141117,000000,68.6588,68.6588,68.39,68.479,291405.74019828,0
+BIV.US,D,20141118,000000,68.5463,68.56,68.4454,68.5522,286257.41123616,0
+BIV.US,D,20141119,000000,68.3734,68.5848,68.3555,68.4207,512760.6128558,0
+BIV.US,D,20141120,000000,68.6005,68.6263,68.3555,68.5136,282240.33852004,0
+BIV.US,D,20141121,000000,68.5522,68.6768,68.4276,68.6588,318822.00852149,0
+BIV.US,D,20141124,000000,68.5463,68.734,68.5463,68.7172,446124.7630523,0
+BIV.US,D,20141125,000000,68.6915,68.91,68.6915,68.902,345009.8823164,0
+BIV.US,D,20141126,000000,68.9999,69.073,68.9494,69.0325,299078.6526432,0
+BIV.US,D,20141128,000000,69.0571,69.1353,69.0571,69.1284,142923.80455384,0
+BIV.US,D,20141201,000000,69.2607,69.2845,69.0009,69.0177,379464.62867825,0
+BIV.US,D,20141202,000000,68.8161,68.8665,68.734,68.7676,407931.20467887,0
+BIV.US,D,20141203,000000,68.7736,68.8486,68.7014,68.8249,395628.0341108,0
+BIV.US,D,20141204,000000,68.8309,68.984,68.7597,68.984,444460.25811074,0
+BIV.US,D,20141205,000000,68.7418,68.7815,68.4701,68.6174,298932.94521973,0
+BIV.US,D,20141208,000000,68.6074,68.8012,68.5384,68.7736,1460600.5565802,0
+BIV.US,D,20141209,000000,68.902,69.0009,68.8012,68.902,585470.64087462,0
+BIV.US,D,20141210,000000,68.902,69.1224,68.8665,69.0661,450109.45634099,0
+BIV.US,D,20141211,000000,69.0009,69.0434,68.8161,68.9741,542099.40968296,0
+BIV.US,D,20141212,000000,69.1461,69.3389,69.0256,69.325,411492.94169669,0
+BIV.US,D,20141215,000000,69.1224,69.2073,69.0009,69.0819,724304.51900062,0
+BIV.US,D,20141216,000000,69.2765,69.2765,69.0009,69.2351,366361.07913826,0
+BIV.US,D,20141217,000000,69.1718,69.4762,69.0434,69.0819,618670.68442335,0
+BIV.US,D,20141218,000000,68.8753,68.9574,68.7418,68.8665,463590.42858201,0
+BIV.US,D,20141219,000000,68.9574,69.0434,68.8812,68.9574,713209.50581869,0
+BIV.US,D,20141222,000000,68.9741,69.0889,68.9346,69.0819,377334.66946731,0
+BIV.US,D,20141223,000000,68.8121,68.8714,68.564,68.6024,444330.740401,0
+BIV.US,D,20141224,000000,68.481,68.564,68.3742,68.564,275194.77748168,0
+BIV.US,D,20141226,000000,68.5414,68.5958,68.486,68.5414,275222.09762357,0
+BIV.US,D,20141229,000000,68.6787,68.7706,68.5958,68.7379,354252.18513479,0
+BIV.US,D,20141230,000000,68.908,68.9475,68.7232,68.8714,463443.70930143,0
+BIV.US,D,20141231,000000,68.8852,68.9703,68.82,68.9534,384999.48705536,0
+BIV.US,D,20150102,000000,68.9534,69.2192,68.8714,69.1125,360040.00778874,0
+BIV.US,D,20150105,000000,69.1788,69.3853,69.1619,69.3684,681340.0543661,0
+BIV.US,D,20150106,000000,69.5948,69.9487,69.5177,69.6886,479718.4190158,0
+BIV.US,D,20150107,000000,69.6205,69.757,69.5009,69.7065,607218.48568255,0
+BIV.US,D,20150108,000000,69.6621,69.6621,69.4852,69.5771,613179.33590185,0
+BIV.US,D,20150109,000000,69.6807,69.8744,69.5948,69.8024,390533.33357537,0
+BIV.US,D,20150112,000000,69.8676,70.0297,69.8349,69.9901,646924.77043144,0
+BIV.US,D,20150113,000000,69.9734,70.1946,69.8744,70.1314,707372.10216648,0
+BIV.US,D,20150114,000000,70.4259,70.4902,70.1946,70.3103,619537.84596434,0
+BIV.US,D,20150115,000000,70.25,70.7056,70.25,70.6612,620036.69151826,0
+BIV.US,D,20150116,000000,70.5663,70.6157,70.2837,70.3172,442759.32631332,0
+BIV.US,D,20150120,000000,70.4082,70.5525,70.2748,70.3993,470487.24662559,0
+BIV.US,D,20150121,000000,70.4428,70.507,70.1017,70.2026,752546.46272342,0
+BIV.US,D,20150122,000000,70.2935,70.3252,69.9901,70.0762,426241.77089319,0
+BIV.US,D,20150123,000000,70.2579,70.4813,70.1868,70.4171,736210.02972551,0
+BIV.US,D,20150126,000000,70.3993,70.4645,70.2579,70.3331,1072355.0319245,0
+BIV.US,D,20150127,000000,70.6227,70.671,70.3993,70.4171,674716.43774148,0
+BIV.US,D,20150128,000000,70.4171,70.8757,70.4171,70.8093,553778.26441581,0
+BIV.US,D,20150129,000000,70.6987,70.7324,70.5594,70.6612,374551.05056502,0
+BIV.US,D,20150130,000000,70.9775,71.1119,70.8587,71.0781,528608.31887086,0
+BIV.US,D,20150202,000000,70.9408,71.1574,70.8935,71.0703,622968.0415582,0
+BIV.US,D,20150203,000000,70.8935,70.8935,70.6612,70.7066,494780.92391557,0
+BIV.US,D,20150204,000000,70.5376,70.7945,70.3993,70.7669,480603.79398472,0
+BIV.US,D,20150205,000000,70.671,70.7155,70.5149,70.6364,364932.33690271,0
+BIV.US,D,20150206,000000,70.3162,70.3656,69.9892,70.0208,418261.25388765,0
+BIV.US,D,20150209,000000,70.1472,70.1472,69.9061,69.912,412767.88165193,0
+BIV.US,D,20150210,000000,69.8578,69.9288,69.7805,69.8499,322414.10125253,0
+BIV.US,D,20150211,000000,69.8903,69.912,69.7125,69.8329,328885.93931103,0
+BIV.US,D,20150212,000000,69.8499,69.998,69.8171,69.912,435146.11343773,0
+BIV.US,D,20150213,000000,69.8814,69.9387,69.7805,69.8004,472089.01642649,0
+BIV.US,D,20150217,000000,69.7301,69.7639,69.3299,69.4178,465615.15465378,0
+BIV.US,D,20150218,000000,69.4338,69.8171,69.3833,69.7301,445867.75134704,0
+BIV.US,D,20150219,000000,69.6502,69.7805,69.499,69.5829,446197.61676404,0
+BIV.US,D,20150220,000000,69.6996,69.8499,69.4248,69.5237,372571.85806308,0
+BIV.US,D,20150223,000000,69.6946,69.8084,69.5483,69.7301,472622.26512206,0
+BIV.US,D,20150224,000000,69.746,70.2095,69.5651,70.1394,456063.22356054,0
+BIV.US,D,20150225,000000,70.2175,70.3005,70.0919,70.3005,414218.88474386,0
+BIV.US,D,20150226,000000,70.1394,70.2175,69.8656,69.8724,562746.35395811,0
+BIV.US,D,20150227,000000,69.9467,70.0919,69.8499,70.0831,330841.85909952,0
+BIV.US,D,20150302,000000,70.0702,70.0702,69.6817,69.7331,514437.26008265,0
+BIV.US,D,20150303,000000,69.7155,69.76,69.5425,69.6057,461368.39037429,0
+BIV.US,D,20150304,000000,69.6541,69.6817,69.494,69.5958,388855.67449141,0
+BIV.US,D,20150305,000000,69.6352,69.7331,69.5513,69.6956,476044.36585907,0
+BIV.US,D,20150306,000000,69.3469,69.3469,69.1184,69.1688,305093.13128918,0
+BIV.US,D,20150309,000000,69.3952,69.3952,69.1778,69.3141,344958.27760393,0
+BIV.US,D,20150310,000000,69.5425,69.6225,69.3606,69.4613,529843.79639891,0
+BIV.US,D,20150311,000000,69.4693,69.6352,69.4288,69.6145,375651.9510978,0
+BIV.US,D,20150312,000000,69.7964,69.8124,69.5958,69.7085,433972.35919322,0
+BIV.US,D,20150313,000000,69.5781,69.7026,69.5177,69.5513,285646.24954332,0
+BIV.US,D,20150316,000000,69.751,69.7687,69.5869,69.6896,440337.95225546,0
+BIV.US,D,20150317,000000,69.7331,69.7687,69.6352,69.751,308393.8091733,0
+BIV.US,D,20150318,000000,69.8528,70.4219,69.7155,70.3696,385677.43131727,0
+BIV.US,D,20150319,000000,70.254,70.3549,70.0248,70.0879,412329.74752445,0
+BIV.US,D,20150320,000000,70.2055,70.3953,70.2055,70.3696,266819.63620428,0
+BIV.US,D,20150323,000000,70.4476,70.5198,70.3142,70.4873,401572.6946164,0
+BIV.US,D,20150324,000000,70.4873,70.6434,70.4219,70.6197,423828.4916922,0
+BIV.US,D,20150325,000000,70.6868,70.6868,70.4309,70.4476,440337.95225546,0
+BIV.US,D,20150326,000000,70.2885,70.3054,70.1127,70.1996,615927.53980537,0
+BIV.US,D,20150327,000000,70.2708,70.4042,70.1779,70.3696,403530.63811907,0
+BIV.US,D,20150330,000000,70.3884,70.4219,70.3291,70.3884,1888874.136545,0
+BIV.US,D,20150331,000000,70.4219,70.5495,70.3617,70.504,344617.28175876,0
+BIV.US,D,20150401,000000,70.594,70.7086,70.5604,70.673,509156.37783948,0
+BIV.US,D,20150402,000000,70.7175,70.7175,70.5307,70.5683,283976.68531622,0
+BIV.US,D,20150406,000000,70.8123,70.8777,70.6305,70.6542,320406.57675157,0
+BIV.US,D,20150407,000000,70.6305,70.7264,70.5307,70.7264,532080.00060613,0
+BIV.US,D,20150408,000000,70.7353,70.7353,70.5604,70.673,369432.06545902,0
+BIV.US,D,20150409,000000,70.6542,70.6542,70.3835,70.4586,401421.9279074,0
+BIV.US,D,20150410,000000,70.5307,70.5535,70.3924,70.4339,306958.99579511,0
+BIV.US,D,20150413,000000,70.4438,70.5228,70.3924,70.4655,454877.32703075,0
+BIV.US,D,20150414,000000,70.7353,70.7868,70.5781,70.6247,326151.90140702,0
+BIV.US,D,20150415,000000,70.751,70.7868,70.673,70.7086,355315.64695461,0
+BIV.US,D,20150416,000000,70.7689,70.8292,70.586,70.7778,309972.30626075,0
+BIV.US,D,20150417,000000,70.6918,70.8954,70.6167,70.8034,319916.83791162,0
+BIV.US,D,20150420,000000,70.8292,70.844,70.6819,70.7689,331163.62965963,0
+BIV.US,D,20150421,000000,70.7689,70.7689,70.6305,70.7086,318192.63340072,0
+BIV.US,D,20150422,000000,70.6632,70.6632,70.4002,70.418,248916.8484042,0
+BIV.US,D,20150423,000000,70.4655,70.6305,70.3656,70.5781,347174.24466899,0
+BIV.US,D,20150424,000000,70.6473,70.7689,70.6473,70.7353,321155.35101099,0
+BIV.US,D,20150427,000000,70.7422,70.7689,70.6019,70.6918,486049.60893639,0
+BIV.US,D,20150428,000000,70.586,70.6247,70.3924,70.4002,396392.99808394,0
+BIV.US,D,20150429,000000,70.1403,70.2658,70.0287,70.1571,378226.11557886,0
+BIV.US,D,20150430,000000,70.0039,70.1818,69.8171,70.1651,395832.42924648,0
+BIV.US,D,20150501,000000,70.0346,70.0712,69.8449,69.8853,385454.82275366,0
+BIV.US,D,20150504,000000,69.8943,70.0009,69.7687,69.8309,412536.16637434,0
+BIV.US,D,20150505,000000,69.8044,69.8124,69.5671,69.6956,433151.74307917,0
+BIV.US,D,20150506,000000,69.6641,69.6729,69.4041,69.5009,426294.38746278,0
+BIV.US,D,20150507,000000,69.5671,69.7026,69.5177,69.6136,474102.6120701,0
+BIV.US,D,20150508,000000,69.9763,70.0623,69.8379,69.9248,596365.30634928,0
+BIV.US,D,20150511,000000,69.7242,69.7411,69.3379,69.3774,1930464.4992278,0
+BIV.US,D,20150512,000000,69.2745,69.4683,69.1402,69.3774,474745.14133325,0
+BIV.US,D,20150513,000000,69.6215,69.6215,69.2974,69.3141,406465.02373034,0
+BIV.US,D,20150514,000000,69.4358,69.6047,69.3547,69.5415,283360.46433786,0
+BIV.US,D,20150515,000000,69.6896,69.9338,69.6541,69.8943,309191.15257387,0
+BIV.US,D,20150518,000000,69.8124,69.8124,69.5415,69.6136,341593.85272204,0
+BIV.US,D,20150519,000000,69.3379,69.5503,69.3141,69.3547,359089.87396496,0
+BIV.US,D,20150520,000000,69.4436,69.5415,69.3547,69.4188,501783.98695543,0
+BIV.US,D,20150521,000000,69.5415,69.7026,69.4526,69.6352,495488.2120336,0
+BIV.US,D,20150522,000000,69.5948,69.6442,69.4188,69.5859,242369.12106264,0
+BIV.US,D,20150526,000000,69.5355,69.8124,69.5266,69.8044,290964.57049948,0
+BIV.US,D,20150527,000000,69.7687,69.8379,69.6352,69.822,449983.98605968,0
+BIV.US,D,20150528,000000,69.8309,69.9013,69.7242,69.8528,291278.24620274,0
+BIV.US,D,20150529,000000,69.917,69.9931,69.822,69.8528,334099.02712803,0
+BIV.US,D,20150601,000000,69.8973,69.9278,69.5612,69.6472,337892.47942342,0
+BIV.US,D,20150602,000000,69.4623,69.4623,69.2697,69.2994,332433.51032934,0
+BIV.US,D,20150603,000000,69.1106,69.1264,68.8249,68.8892,444461.26996785,0
+BIV.US,D,20150604,000000,68.9514,69.1778,68.9455,69.1026,295377.27934456,0
+BIV.US,D,20150605,000000,68.7805,68.8675,68.6054,68.7073,291963.27346441,0
+BIV.US,D,20150608,000000,68.8773,68.913,68.7805,68.8387,346857.5333944,0
+BIV.US,D,20150609,000000,68.7656,68.7656,68.5434,68.6144,323237.75293789,0
+BIV.US,D,20150610,000000,68.5106,68.5434,68.3645,68.3812,298876.28122172,0
+BIV.US,D,20150611,000000,68.5106,68.7902,68.4641,68.7805,326695.26867366,0
+BIV.US,D,20150612,000000,68.7399,68.9781,68.6758,68.8082,266286.3875087,0
+BIV.US,D,20150615,000000,69.0127,69.0226,68.8082,68.8773,260684.7465625,0
+BIV.US,D,20150616,000000,68.9198,69.0226,68.8309,68.9949,284178.04488059,0
+BIV.US,D,20150617,000000,68.9455,69.1174,68.649,69.0394,1801702.6467481,0
+BIV.US,D,20150618,000000,69.0621,69.0938,68.8586,69.0127,322878.54366478,0
+BIV.US,D,20150619,000000,69.251,69.3477,69.2192,69.3319,312049.64890211,0
+BIV.US,D,20150622,000000,69.1174,69.1264,68.905,68.9296,317525.819567,0
+BIV.US,D,20150623,000000,68.7399,68.9198,68.6668,68.734,330464.43639847,0
+BIV.US,D,20150624,000000,68.8892,68.913,68.7162,68.8773,407587.17326238,0
+BIV.US,D,20150625,000000,68.734,68.8151,68.6144,68.7073,342595.5912583,0
+BIV.US,D,20150626,000000,68.567,68.5818,68.4306,68.481,237078.12024839,0
+BIV.US,D,20150629,000000,68.8082,69.0552,68.6578,68.9683,355136.54824661,0
+BIV.US,D,20150630,000000,68.8892,69.1264,68.8309,68.913,309628.27484425,0
+BIV.US,D,20150701,000000,68.7024,68.8506,68.6362,68.7282,410748.21486569,0
+BIV.US,D,20150702,000000,68.909,69.0434,68.8802,68.9336,247483.04688311,0
+BIV.US,D,20150706,000000,69.2657,69.3299,69.0661,69.2163,429515.12863542,0
+BIV.US,D,20150707,000000,69.5405,69.6641,69.2795,69.3359,330426.9976855,0
+BIV.US,D,20150708,000000,69.4426,69.6136,69.3833,69.5167,268740.14099399,0
+BIV.US,D,20150709,000000,69.3754,69.4178,69.2083,69.2083,205589.12706816,0
+BIV.US,D,20150710,000000,68.901,69.0434,68.7696,68.8714,280519.16958047,0
+BIV.US,D,20150713,000000,68.7696,68.8269,68.6015,68.7202,374865.73812541,0
+BIV.US,D,20150714,000000,68.8191,68.8862,68.7438,68.8626,349934.5908578,0
+BIV.US,D,20150715,000000,68.7696,69.0819,68.7607,69.0434,335353.72994112,0
+BIV.US,D,20150716,000000,68.8802,69.1056,68.8802,69.073,240927.2246847,0
+BIV.US,D,20150717,000000,68.9732,69.0976,68.9494,69.0177,166606.32015101,0
+BIV.US,D,20150720,000000,68.8862,68.9633,68.8112,68.909,266186.21365507,0
+BIV.US,D,20150721,000000,68.8426,69.1056,68.8348,69.0889,1207915.5523083,0
+BIV.US,D,20150722,000000,69.0819,69.1818,69.0077,69.1144,1796034.2232328,0
+BIV.US,D,20150723,000000,69.0177,69.2381,68.991,69.2381,385803.91345568,0
+BIV.US,D,20150724,000000,69.2885,69.3299,69.1818,69.2567,286592.33593868,0
+BIV.US,D,20150727,000000,69.4021,69.4506,69.2795,69.4021,860251.56879939,0
+BIV.US,D,20150728,000000,69.2567,69.3121,69.1906,69.247,238983.4471815,0
+BIV.US,D,20150729,000000,69.2381,69.2795,69.1224,69.2163,227575.77015342,0
+BIV.US,D,20150730,000000,69.1738,69.2727,69.1056,69.2282,236560.04940944,0
+BIV.US,D,20150731,000000,69.4593,69.5583,69.4593,69.5503,293511.41483863,0
+BIV.US,D,20150803,000000,69.5256,69.7331,69.5167,69.6729,793123.95644172,0
+BIV.US,D,20150804,000000,69.6641,69.6641,69.3349,69.3596,369544.38159793,0
+BIV.US,D,20150805,000000,69.2785,69.2785,69.0799,69.1818,346405.23326741,0
+BIV.US,D,20150806,000000,69.247,69.3596,69.1818,69.32,272985.89341635,0
+BIV.US,D,20150807,000000,69.3664,69.4822,69.2647,69.4178,238208.36463728,0
+BIV.US,D,20150810,000000,69.3596,69.4178,69.2083,69.2557,450968.52302511,0
+BIV.US,D,20150811,000000,69.5583,69.7085,69.5256,69.5761,325042.90601738,0
+BIV.US,D,20150812,000000,69.6442,69.7825,69.5256,69.5256,384694.91806606,0
+BIV.US,D,20150813,000000,69.4248,69.49,69.3299,69.3664,264372.96571873,0
+BIV.US,D,20150814,000000,69.3299,69.3833,69.1986,69.2875,313813.31584019,0
+BIV.US,D,20150817,000000,69.4416,69.49,69.3439,69.3517,235662.53215524,0
+BIV.US,D,20150818,000000,69.32,69.4248,69.2785,69.32,330295.45626156,0
+BIV.US,D,20150819,000000,69.1986,69.6205,69.1461,69.5938,408443.20437519,0
+BIV.US,D,20150820,000000,69.6817,69.7242,69.5761,69.6541,245472.48681084,0
+BIV.US,D,20150821,000000,69.7895,69.91,69.6729,69.8528,618533.07185677,0
+BIV.US,D,20150824,000000,70.0553,70.2264,69.7331,69.8695,658815.10329974,0
+BIV.US,D,20150825,000000,69.6541,69.7825,69.3299,69.5849,2422779.5273728,0
+BIV.US,D,20150826,000000,69.4416,69.7331,69.3349,69.4496,7799258.9944793,0
+BIV.US,D,20150827,000000,69.4011,69.5671,69.3349,69.4248,493010.17397774,0
+BIV.US,D,20150828,000000,69.6641,69.7085,69.3913,69.49,630041.93459558,0
+BIV.US,D,20150831,000000,69.6442,69.6817,69.3596,69.4178,789741.31813191,0
+BIV.US,D,20150901,000000,69.5375,69.6847,69.4772,69.6482,1056169.3656357,0
+BIV.US,D,20150902,000000,69.5444,69.7194,69.4772,69.6077,409239.53591866,0
+BIV.US,D,20150903,000000,69.668,69.826,69.6235,69.7935,330777.10024464,0
+BIV.US,D,20150904,000000,69.7805,69.9487,69.7056,69.8666,313968.12997761,0
+BIV.US,D,20150908,000000,69.7371,69.7805,69.6077,69.6155,528689.26743946,0
+BIV.US,D,20150909,000000,69.494,69.7865,69.4693,69.6847,312879.37173012,0
+BIV.US,D,20150910,000000,69.5889,69.6382,69.4772,69.5523,356548.08891134,0
+BIV.US,D,20150911,000000,69.5889,69.7726,69.58,69.6926,408273.21238115,0
+BIV.US,D,20150914,000000,69.7291,69.8004,69.6581,69.7726,302847.820368,0
+BIV.US,D,20150915,000000,69.6482,69.6996,69.2815,69.2895,321829.24784449,0
+BIV.US,D,20150916,000000,69.3052,69.3784,69.2232,69.2815,386025.51016219,0
+BIV.US,D,20150917,000000,69.2677,69.7726,69.2103,69.7639,449820.06520829,0
+BIV.US,D,20150918,000000,69.8833,70.0425,69.8084,69.9744,421693.47319571,0
+BIV.US,D,20150921,000000,69.8499,69.8499,69.6847,69.7726,478635.73191095,0
+BIV.US,D,20150922,000000,69.8913,70.0603,69.8004,69.9397,301159.03085586,0
+BIV.US,D,20150923,000000,69.8913,69.9744,69.826,69.908,277334.85526368,0
+BIV.US,D,20150924,000000,70.0425,70.1057,69.8913,69.914,304446.55459759,0
+BIV.US,D,20150925,000000,69.8084,69.8833,69.755,69.7805,681501.95150327,0
+BIV.US,D,20150928,000000,69.8329,70.0079,69.8084,69.9664,385708.7988876,0
+BIV.US,D,20150929,000000,70.0238,70.2055,69.9744,70.1442,719826.03944355,0
+BIV.US,D,20150930,000000,70.0603,70.249,69.9744,70.1779,779793.75090972,0
+BIV.US,D,20151001,000000,70.2589,70.3666,70.1384,70.1937,657954.01290139,0
+BIV.US,D,20151002,000000,70.6354,70.7945,70.4369,70.5337,389778.4881733,0
+BIV.US,D,20151005,000000,70.4546,70.4596,70.25,70.2748,321697.70642053,0
+BIV.US,D,20151006,000000,70.2421,70.5257,70.1858,70.3577,393757.11031934,0
+BIV.US,D,20151007,000000,70.3341,70.4596,70.2945,70.3865,300618.69916055,0
+BIV.US,D,20151008,000000,70.4121,70.4546,70.1937,70.2748,234275.27606107,0
+BIV.US,D,20151009,000000,70.2085,70.3262,70.1809,70.2846,262023.4335155,0
+BIV.US,D,20151012,000000,70.3112,70.4863,70.2945,70.4369,307756.33919568,0
+BIV.US,D,20151013,000000,70.4863,70.5555,70.3419,70.5337,220641.51339685,0
+BIV.US,D,20151014,000000,70.6523,70.8777,70.5989,70.8697,296893.04129134,0
+BIV.US,D,20151015,000000,70.8193,70.8342,70.6275,70.7412,6012791.8801962,0
+BIV.US,D,20151016,000000,70.7491,70.7945,70.6275,70.6978,453956.53706307,0
+BIV.US,D,20151019,000000,70.6354,70.7056,70.5337,70.6275,439436.38757283,0
+BIV.US,D,20151020,000000,70.4941,70.5406,70.4289,70.4941,410164.37331476,0
+BIV.US,D,20151021,000000,70.5555,70.6978,70.5406,70.6207,325961.67227085,0
+BIV.US,D,20151022,000000,70.7412,70.8431,70.6207,70.7858,463491.26658548,0
+BIV.US,D,20151023,000000,70.5406,70.5989,70.4467,70.5188,489061.90754493,0
+BIV.US,D,20151026,000000,70.6207,70.6701,70.5485,70.6354,409562.31833588,0
+BIV.US,D,20151027,000000,70.7056,70.7768,70.6147,70.6147,390863.19899236,0
+BIV.US,D,20151028,000000,70.6701,70.6701,70.2945,70.3765,367579.35509549,0
+BIV.US,D,20151029,000000,70.2846,70.2945,70.0267,70.0444,492681.32041785,0
+BIV.US,D,20151030,000000,70.1462,70.2175,70.0633,70.2175,489061.90754493,0
+BIV.US,D,20151102,000000,70.1077,70.1147,69.9417,70.0346,1007313.8689223,0
+BIV.US,D,20151103,000000,69.9763,70.0089,69.8499,69.916,404411.96565957,0
+BIV.US,D,20151104,000000,69.9763,70.0258,69.7805,69.8499,459190.87387931,0
+BIV.US,D,20151105,000000,69.8676,69.8933,69.6936,69.8094,372335.08349996,0
+BIV.US,D,20151106,000000,69.4603,69.4603,69.2964,69.3547,400269.42266214,0
+BIV.US,D,20151109,000000,69.2657,69.3606,69.1658,69.2727,446702.5334606,0
+BIV.US,D,20151110,000000,69.3606,69.5444,69.3042,69.4188,440357.1775405,0
+BIV.US,D,20151111,000000,69.3606,69.4852,69.2964,69.4526,387146.64783712,0
+BIV.US,D,20151112,000000,69.4526,69.5444,69.4188,69.4683,230289.5709153,0
+BIV.US,D,20151113,000000,69.5612,69.668,69.5375,69.5978,326231.83811851,0
+BIV.US,D,20151116,000000,69.747,69.8181,69.6482,69.6996,1787293.8015398,0
+BIV.US,D,20151117,000000,69.6155,69.7875,69.5019,69.7301,475743.84429818,0
+BIV.US,D,20151118,000000,69.6382,69.747,69.5701,69.6857,362347.04199348,0
+BIV.US,D,20151119,000000,69.7301,69.8429,69.6936,69.756,361867.4217246,0
+BIV.US,D,20151120,000000,69.8499,69.8843,69.7204,69.7649,555078.50079873,0
+BIV.US,D,20151123,000000,69.747,69.8588,69.7056,69.8094,350425.34155485,0
+BIV.US,D,20151124,000000,69.8499,69.9497,69.8181,69.8499,364995.07204336,0
+BIV.US,D,20151125,000000,69.908,69.9674,69.8429,69.8676,325267.53829521,0
+BIV.US,D,20151127,000000,69.9238,70.0188,69.9238,69.9497,229565.08122644,0
+BIV.US,D,20151130,000000,69.9497,70.0089,69.916,69.9328,370648.31770204,0
+BIV.US,D,20151201,000000,70.0019,70.2768,69.9338,70.2361,412374.26923718,0
+BIV.US,D,20151202,000000,70.1571,70.1731,70.0267,70.1087,436471.64624835,0
+BIV.US,D,20151203,000000,69.8597,69.8853,69.4041,69.494,387026.23684136,0
+BIV.US,D,20151204,000000,69.6778,69.8094,69.5889,69.7659,540068.61246853,0
+BIV.US,D,20151207,000000,69.7381,70.0019,69.7213,69.8764,483495.68159748,0
+BIV.US,D,20151208,000000,69.917,69.9763,69.8094,69.8853,398406.59372754,0
+BIV.US,D,20151209,000000,69.8349,69.9684,69.7056,69.828,597245.62203267,0
+BIV.US,D,20151210,000000,69.8439,69.8943,69.668,69.7056,497060.63797839,0
+BIV.US,D,20151211,000000,69.8686,70.0997,69.828,70.0444,557248.93429396,0
+BIV.US,D,20151214,000000,69.8943,69.9497,69.5523,69.6382,500755.94013438,0
+BIV.US,D,20151215,000000,69.5197,69.5701,69.4358,69.5197,537783.83912017,0
+BIV.US,D,20151216,000000,69.4436,69.5019,69.1986,69.3299,589078.92331936,0
+BIV.US,D,20151217,000000,69.5197,69.6235,69.4852,69.58,773345.18556468,0
+BIV.US,D,20151218,000000,69.668,69.757,69.5523,69.6581,599049.76325503,0
+BIV.US,D,20151221,000000,69.7311,69.7659,69.58,69.6581,1405787.2452189,0
+BIV.US,D,20151222,000000,69.5523,69.6857,69.5117,69.5978,863469.2744007,0
+BIV.US,D,20151223,000000,69.4318,69.5583,69.4228,69.5405,798614.29310614,0
+BIV.US,D,20151224,000000,69.5583,69.6641,69.5444,69.6136,385710.82260181,0
+BIV.US,D,20151228,000000,69.5405,69.7184,69.5207,69.6817,754832.24792889,0
+BIV.US,D,20151229,000000,69.5761,69.6136,69.3151,69.3635,719879.66787025,0
+BIV.US,D,20151230,000000,69.3992,69.4476,69.2597,69.408,653095.07507198,0
+BIV.US,D,20151231,000000,69.6205,69.6294,69.408,69.5157,529153.70985171,0
+BIV.US,D,20160104,000000,69.6541,69.8054,69.5583,69.6541,775088.6153606,0
+BIV.US,D,20160105,000000,69.6037,69.8124,69.6037,69.7361,750151.39695036,0
+BIV.US,D,20160106,000000,69.8666,70.0336,69.8419,70.0188,568471.4414714,0
+BIV.US,D,20160107,000000,69.9921,70.1157,69.8419,70.1157,651275.75599298,0
+BIV.US,D,20160108,000000,70.1296,70.337,70.0633,70.2955,728585.68642175,0
+BIV.US,D,20160111,000000,70.0722,70.2361,69.9575,70.1296,656640.62237607,0
+BIV.US,D,20160112,000000,70.0811,70.4062,70.0089,70.2274,527848.41418325,0
+BIV.US,D,20160113,000000,70.3034,70.6671,70.2035,70.4576,564228.72462035,0
+BIV.US,D,20160114,000000,70.337,70.4723,70.2214,70.3291,567848.13749327,0
+BIV.US,D,20160115,000000,70.6019,70.6572,70.419,70.4636,1016225.2944665,0
+BIV.US,D,20160119,000000,70.337,70.4229,70.252,70.2768,758467.85051553,0
+BIV.US,D,20160120,000000,70.6117,70.7383,70.4723,70.5386,1041677.5481443,0
+BIV.US,D,20160121,000000,70.5683,70.6207,70.3291,70.3607,672111.91754721,0
+BIV.US,D,20160122,000000,70.2865,70.3449,70.1296,70.2768,831159.66510642,0
+BIV.US,D,20160125,000000,70.4319,70.5159,70.2361,70.2955,1083747.531096,0
+BIV.US,D,20160126,000000,70.3884,70.4576,70.2361,70.3884,979529.28461193,0
+BIV.US,D,20160127,000000,70.3202,70.4753,70.2185,70.4723,487826.43001687,0
+BIV.US,D,20160128,000000,70.3291,70.5633,70.3034,70.5535,549351.38957122,0
+BIV.US,D,20160129,000000,70.7828,70.8263,70.6493,70.7926,669821.0730562,0
+BIV.US,D,20160201,000000,70.6928,70.9091,70.5435,70.594,1105425.5577635,0
+BIV.US,D,20160202,000000,70.8935,71.0032,70.8402,70.9575,570139.9938414,0
+BIV.US,D,20160203,000000,70.9271,71.2503,70.9191,71.0089,590574.44812401,0
+BIV.US,D,20160204,000000,71.0931,71.1643,70.9725,71.0761,641679.30318703,0
+BIV.US,D,20160205,000000,71.0347,71.1859,70.9271,71.1395,473830.42250822,0
+BIV.US,D,20160208,000000,71.3659,71.5279,71.2078,71.4013,834810.44554968,0
+BIV.US,D,20160209,000000,71.6198,71.6356,71.3183,71.3836,486724.51762698,0
+BIV.US,D,20160210,000000,71.4408,71.6109,71.3006,71.6109,618310.46329314,0
+BIV.US,D,20160211,000000,71.8915,72.021,71.6524,71.7334,619441.71953915,0
+BIV.US,D,20160212,000000,71.5358,71.6188,71.2513,71.352,1191206.7558949,0
+BIV.US,D,20160216,000000,71.2997,71.3361,71.1206,71.2078,809076.89559596,0
+BIV.US,D,20160217,000000,71.1119,71.1119,70.9022,71.0249,650173.84360309,0
+BIV.US,D,20160218,000000,71.1206,71.4163,71.0596,71.4013,486192.28078853,0
+BIV.US,D,20160219,000000,71.3361,71.4507,71.2263,71.4163,449317.17222594,0
+BIV.US,D,20160222,000000,71.4163,71.4657,71.2997,71.4408,595819.91536844,0
+BIV.US,D,20160223,000000,71.2997,71.6019,71.1709,71.5595,535274.43349398,0
+BIV.US,D,20160224,000000,71.6612,71.9015,71.4814,71.5685,422500.93516737,0
+BIV.US,D,20160225,000000,71.685,71.8747,71.6356,71.767,676852.46809508,0
+BIV.US,D,20160226,000000,71.5773,71.6356,71.4657,71.6019,446436.41504137,0
+BIV.US,D,20160229,000000,71.5525,71.6949,71.5191,71.5853,534560.06237621,0
+BIV.US,D,20160301,000000,71.8165,71.8165,71.2739,71.3549,435167.36243698,0
+BIV.US,D,20160302,000000,71.1859,71.2817,71.1177,71.2029,648944.43721769,0
+BIV.US,D,20160303,000000,71.2473,71.3807,71.1355,71.3549,558143.41597683,0
+BIV.US,D,20160304,000000,71.2817,71.3046,71.0713,71.2127,546517.17781356,0
+BIV.US,D,20160307,000000,71.1255,71.1524,71.0199,71.0811,517430.33340615,0
+BIV.US,D,20160308,000000,71.4547,71.4627,71.3056,71.3717,541718.95141059,0
+BIV.US,D,20160309,000000,71.3154,71.4468,71.1859,71.2817,600398.56877912,0
+BIV.US,D,20160310,000000,71.3233,71.4163,71.0971,71.1949,720781.23255287,0
+BIV.US,D,20160311,000000,71.2383,71.2403,71.0476,71.1355,410816.00929188,0
+BIV.US,D,20160314,000000,71.2127,71.2739,71.107,71.168,627810.7896739,0
+BIV.US,D,20160315,000000,71.3233,71.3679,71.1255,71.2214,575267.07380425,0
+BIV.US,D,20160316,000000,71.0891,71.5734,71.0633,71.5734,720675.99941371,0
+BIV.US,D,20160317,000000,71.6494,71.7809,71.6258,71.7146,625596.84632306,0
+BIV.US,D,20160318,000000,71.7591,71.9252,71.7077,71.7977,514175.18909185,0
+BIV.US,D,20160321,000000,71.7146,71.765,71.6346,71.6583,458211.39619942,0
+BIV.US,D,20160322,000000,71.8253,71.8817,71.5863,71.6079,752885.43485436,0
+BIV.US,D,20160323,000000,71.7146,71.9075,71.6208,71.8253,453162.22923381,0
+BIV.US,D,20160324,000000,71.8985,71.9874,71.6346,71.8165,467381.85716318,0
+BIV.US,D,20160328,000000,71.7809,71.9775,71.773,71.8718,605098.64504269,0
+BIV.US,D,20160329,000000,71.9163,72.2385,71.8718,72.1773,689299.32237238,0
+BIV.US,D,20160330,000000,72.1613,72.2841,72.023,72.2197,762435.3422334,0
+BIV.US,D,20160331,000000,72.3115,72.5489,72.2531,72.5162,770813.51908213,0
+BIV.US,D,20160401,000000,72.5269,72.5359,72.3065,72.3729,1338121.3248802,0
+BIV.US,D,20160404,000000,72.4677,72.5269,72.3403,72.5122,477018.78425343,0
+BIV.US,D,20160405,000000,72.704,72.7376,72.5269,72.6802,615415.54010906,0
+BIV.US,D,20160406,000000,72.6624,72.7376,72.5449,72.5903,780194.44632421,0
+BIV.US,D,20160407,000000,72.8285,72.9045,72.6159,72.8779,578648.70025698,0
+BIV.US,D,20160408,000000,72.7899,72.8363,72.6842,72.7731,462678.74532829,0
+BIV.US,D,20160411,000000,72.7119,72.8285,72.6536,72.7643,648331.25181064,0
+BIV.US,D,20160412,000000,72.6327,72.7099,72.4935,72.5813,421640.85662614,0
+BIV.US,D,20160413,000000,72.5359,72.698,72.4608,72.6457,459292.05959004,0
+BIV.US,D,20160414,000000,72.5626,72.6159,72.4736,72.5122,540204.20132091,0
+BIV.US,D,20160415,000000,72.6248,72.7899,72.5359,72.7544,726918.14590885,0
+BIV.US,D,20160418,000000,72.6891,72.7771,72.6327,72.7207,734384.63950387,0
+BIV.US,D,20160419,000000,72.7376,72.8117,72.6624,72.704,559946.54534211,0
+BIV.US,D,20160420,000000,72.782,72.8621,72.5813,72.6327,1672218.3282938,0
+BIV.US,D,20160421,000000,72.4935,72.5903,72.4421,72.5035,878040.01674632,0
+BIV.US,D,20160422,000000,72.4935,72.5269,72.3729,72.3907,675503.66257099,0
+BIV.US,D,20160425,000000,72.3996,72.4608,72.2791,72.2791,506446.62450603,0
+BIV.US,D,20160426,000000,72.3403,72.3809,72.1139,72.1653,743211.06905115,0
+BIV.US,D,20160427,000000,72.289,72.5626,72.2405,72.5211,558925.58152081,0
+BIV.US,D,20160428,000000,72.5539,72.7899,72.454,72.7276,588307.88820358,0
+BIV.US,D,20160429,000000,72.6407,72.8117,72.5269,72.7276,609898.89515987,0
+BIV.US,D,20160502,000000,72.702,72.7712,72.5319,72.5419,643369.10455627,0
+BIV.US,D,20160503,000000,72.8097,72.9549,72.7948,72.8937,835870.87179817,0
+BIV.US,D,20160504,000000,72.9263,72.9549,72.8027,72.9095,1036108.2866256,0
+BIV.US,D,20160505,000000,72.9717,73.1328,72.8097,73.0904,531460.74405644,0
+BIV.US,D,20160506,000000,73.0904,73.1428,72.8937,72.9195,661255.70264262,0
+BIV.US,D,20160509,000000,73.0567,73.0805,72.9807,72.9994,482207.58749984,0
+BIV.US,D,20160510,000000,73.0567,73.1003,72.9549,73.0489,689995.48006223,0
+BIV.US,D,20160511,000000,73.1081,73.2395,73.0152,73.1161,1389219.0969434,0
+BIV.US,D,20160512,000000,72.9629,73.0904,72.9549,72.9994,679128.13472946,0
+BIV.US,D,20160513,000000,73.0567,73.1862,72.9994,73.1428,493989.65165764,0
+BIV.US,D,20160516,000000,73.0636,73.0636,72.9025,72.9717,425398.89392278,0
+BIV.US,D,20160517,000000,72.9362,73.0409,72.8256,72.8256,3794428.7375044,0
+BIV.US,D,20160518,000000,72.7346,72.7385,72.2751,72.356,1133178.7745035,0
+BIV.US,D,20160519,000000,72.4054,72.4895,72.3125,72.3789,677621.47949664,0
+BIV.US,D,20160520,000000,72.3789,72.4995,72.356,72.4995,594629.9714102,0
+BIV.US,D,20160523,000000,72.4401,72.5597,72.3639,72.4995,627723.76996267,0
+BIV.US,D,20160524,000000,72.4401,72.4726,72.3036,72.3709,969614.09681717,0
+BIV.US,D,20160525,000000,72.4124,72.4825,72.3709,72.3957,595559.86809184,0
+BIV.US,D,20160526,000000,72.5249,72.6516,72.4223,72.613,591417.32509441,0
+BIV.US,D,20160527,000000,72.6218,72.6307,72.3789,72.3957,563742.02135172,0
+BIV.US,D,20160531,000000,72.4223,72.6437,72.3639,72.5973,493072.9091184,0
+BIV.US,D,20160601,000000,72.702,72.78,72.5181,72.5259,508839.66656488,0
+BIV.US,D,20160602,000000,72.7623,72.7958,72.5783,72.7188,770632.39665991,0
+BIV.US,D,20160603,000000,73.1448,73.3217,73.0172,73.2683,3237054.332929,0
+BIV.US,D,20160606,000000,73.2859,73.3118,73.126,73.203,771511.70048617,0
+BIV.US,D,20160607,000000,73.3118,73.4057,73.2356,73.2683,897972.5899037,0
+BIV.US,D,20160608,000000,73.4136,73.4136,73.2772,73.3029,621785.18059973,0
+BIV.US,D,20160609,000000,73.4778,73.5322,73.3997,73.4353,601194.90032259,0
+BIV.US,D,20160610,000000,73.6131,73.6971,73.5242,73.5667,457825.87864152,0
+BIV.US,D,20160613,000000,73.7357,73.7357,73.5906,73.6071,1507743.9910681,0
+BIV.US,D,20160614,000000,73.7446,73.7634,73.548,73.548,620434.35136144,0
+BIV.US,D,20160615,000000,73.6131,73.9097,73.5747,73.8444,692776.06339318,0
+BIV.US,D,20160616,000000,73.9967,74.0391,73.7881,73.8721,546061.84211527,0
+BIV.US,D,20160617,000000,73.8623,73.8799,73.6486,73.7001,2095669.3972851,0
+BIV.US,D,20160620,000000,73.5747,73.5906,73.4274,73.4867,785219.32871923,0
+BIV.US,D,20160621,000000,73.5747,73.5826,73.3553,73.3553,624067.93023388,0
+BIV.US,D,20160622,000000,73.4965,73.5392,73.3878,73.4778,3939118.2327104,0
+BIV.US,D,20160623,000000,73.4204,73.5312,73.3383,73.3383,790682.34524173,0
+BIV.US,D,20160624,000000,74.0964,74.1864,73.7189,73.9453,752990.66799353,0
+BIV.US,D,20160627,000000,74.2348,74.3979,74.1953,74.3455,1218820.3363539,0
+BIV.US,D,20160628,000000,74.2664,74.4819,74.2585,74.4503,792107.04004887,0
+BIV.US,D,20160629,000000,74.4275,74.4602,74.2664,74.308,823399.73295027,0
+BIV.US,D,20160630,000000,74.2585,74.5767,74.2585,74.47,910223.14390219,0
+BIV.US,D,20160701,000000,74.7012,74.7546,74.5352,74.6775,683975.9421307,0
+BIV.US,D,20160705,000000,74.8901,75.0314,74.7981,74.8712,966978.20905256,0
+BIV.US,D,20160706,000000,74.9948,75.0392,74.8288,74.9077,721589.70638164,0
+BIV.US,D,20160707,000000,74.898,75.0037,74.7853,74.9256,831869.98879576,0
+BIV.US,D,20160708,000000,74.898,75.0768,74.7981,75.0481,805495.9332931,0
+BIV.US,D,20160711,000000,75.0037,75.0481,74.7714,74.7714,776878.59058348,0
+BIV.US,D,20160712,000000,74.6844,74.6844,74.3227,74.3227,6852579.650857,0
+BIV.US,D,20160713,000000,74.6775,74.7289,74.4759,74.6291,835325.48081732,0
+BIV.US,D,20160714,000000,74.386,74.5787,74.3326,74.4324,546095.23339981,0
+BIV.US,D,20160715,000000,74.2872,74.3227,74.1636,74.2318,1079953.0669435,0
+BIV.US,D,20160718,000000,74.3939,74.4473,74.1775,74.2467,703503.77244515,0
+BIV.US,D,20160719,000000,74.4393,74.4671,74.3326,74.4324,754450.77779942,0
+BIV.US,D,20160720,000000,74.3681,74.3939,74.2625,74.3505,728769.84441528,0
+BIV.US,D,20160721,000000,74.2545,74.5086,74.1636,74.4324,816854.02932293,0
+BIV.US,D,20160722,000000,74.3505,74.5086,74.2952,74.3416,704264.68898986,0
+BIV.US,D,20160725,000000,74.4393,74.4393,74.3129,74.3681,895494.55184784,0
+BIV.US,D,20160726,000000,74.4473,74.4473,74.2694,74.3416,752659.79071944,0
+BIV.US,D,20160727,000000,74.4671,74.6608,74.4019,74.6389,1310218.3532883,0
+BIV.US,D,20160728,000000,74.562,74.6943,74.5352,74.6134,701334.35080702,0
+BIV.US,D,20160729,000000,74.7546,74.898,74.6291,74.8622,564362.28975851,0
+BIV.US,D,20160801,000000,74.7863,74.9127,74.6737,74.6983,1174808.5996135,0
+BIV.US,D,20160802,000000,74.6419,74.6419,74.5046,74.558,759767.07504135,0
+BIV.US,D,20160803,000000,74.5738,74.5738,74.3711,74.5205,750019.8555264,0
+BIV.US,D,20160804,000000,74.7152,74.8486,74.6459,74.7152,634071.14959698,0
+BIV.US,D,20160805,000000,74.6737,74.724,74.3711,74.4069,750075.5076673,0
+BIV.US,D,20160808,000000,74.2664,74.4205,74.2012,74.3889,955099.00661246,0
+BIV.US,D,20160809,000000,74.4789,74.6419,74.4423,74.6174,770303.54310003,0
+BIV.US,D,20160810,000000,74.7062,74.8031,74.5954,74.7952,863560.34154037,0
+BIV.US,D,20160811,000000,74.8031,74.8288,74.4205,74.4709,903228.17571919,0
+BIV.US,D,20160812,000000,74.8109,74.9028,74.6814,74.7517,1061980.461003,0
+BIV.US,D,20160815,000000,74.6893,74.724,74.5392,74.5738,731311.6294689,0
+BIV.US,D,20160816,000000,74.549,74.6104,74.4147,74.4709,836501.25877604,0
+BIV.US,D,20160817,000000,74.549,74.6893,74.4423,74.6104,477926.42007871,0
+BIV.US,D,20160818,000000,74.6568,74.7764,74.558,74.6983,546603.1856677,0
+BIV.US,D,20160819,000000,74.5905,74.6174,74.4285,74.5205,538427.38024043,0
+BIV.US,D,20160822,000000,74.633,74.6844,74.558,74.6488,779893.92476334,0
+BIV.US,D,20160823,000000,74.7417,74.7714,74.633,74.6893,1158037.0680594,0
+BIV.US,D,20160824,000000,74.7338,74.7338,74.5738,74.6419,1007457.5526314,0
+BIV.US,D,20160825,000000,74.6004,74.6488,74.5046,74.549,592854.16218683,0
+BIV.US,D,20160826,000000,74.5905,74.6983,74.1854,74.2664,972280.340295,0
+BIV.US,D,20160829,000000,74.3889,74.5816,74.3366,74.566,575251.89594764,0
+BIV.US,D,20160830,000000,74.5738,74.6004,74.4709,74.5392,703531.09258705,0
+BIV.US,D,20160831,000000,74.558,74.6568,74.4423,74.4877,687789.63156825,0
+BIV.US,D,20160901,000000,74.1854,74.5738,74.1854,74.5302,824712.1116185,0
+BIV.US,D,20160902,000000,74.5401,74.5401,74.3089,74.4433,750392.21894191,0
+BIV.US,D,20160906,000000,74.4621,74.7952,74.4245,74.7358,708892.9233988,0
+BIV.US,D,20160907,000000,74.8871,74.8871,74.7358,74.7784,665621.86606076,0
+BIV.US,D,20160908,000000,74.6578,74.7132,74.4077,74.4453,808451.56790362,0
+BIV.US,D,20160909,000000,74.2111,74.2902,74.0954,74.1121,770382.4679544,0
+BIV.US,D,20160912,000000,74.0618,74.214,74.0054,74.1567,873659.68732867,0
+BIV.US,D,20160913,000000,74.2259,74.2259,73.7693,73.9254,928237.23598406,0
+BIV.US,D,20160914,000000,73.9867,74.2012,73.9254,74.1341,677667.01306648,0
+BIV.US,D,20160915,000000,74.1044,74.2111,73.9957,74.1291,792820.39930953,0
+BIV.US,D,20160916,000000,74.2487,74.2684,74.1121,74.2111,526914.47007319,0
+BIV.US,D,20160919,000000,74.218,74.2585,74.1389,74.1567,566858.54124231,0
+BIV.US,D,20160920,000000,74.2428,74.3584,74.1854,74.1854,817711.07229285,0
+BIV.US,D,20160921,000000,74.2111,74.382,74.0421,74.382,619009.65655431,0
+BIV.US,D,20160922,000000,74.4621,74.6339,74.4225,74.5126,989466.73326307,0
+BIV.US,D,20160923,000000,74.5401,74.6114,74.4542,74.5401,1032801.537599,0
+BIV.US,D,20160926,000000,74.6174,74.7002,74.566,74.6429,831346.85867126,0
+BIV.US,D,20160927,000000,74.8377,74.8593,74.6429,74.7784,923896.36899359,0
+BIV.US,D,20160928,000000,74.8308,74.8583,74.6913,74.7882,770600.01723247,0
+BIV.US,D,20160929,000000,74.6913,74.8119,74.5738,74.7596,1178818.5893299,0
+BIV.US,D,20160930,000000,74.7684,74.7882,74.5302,74.6114,903543.87513667,0
+BIV.US,D,20161003,000000,74.6281,74.6785,74.4661,74.4828,1215258.5993362,0
+BIV.US,D,20161004,000000,74.4996,74.57,74.2189,74.2852,816308.63834207,0
+BIV.US,D,20161005,000000,74.2704,74.3089,74.0372,74.1151,1300653.2680526,0
+BIV.US,D,20161006,000000,74.1151,74.1785,73.9987,74.055,766967.45021714,0
+BIV.US,D,20161007,000000,74.1241,74.1953,73.9453,74.1419,690357.72490665,0
+BIV.US,D,20161010,000000,74.0984,74.1399,73.9463,74.0984,826588.09469548,0
+BIV.US,D,20161011,000000,74.0727,74.1151,73.9363,73.9887,733623.72295916,0
+BIV.US,D,20161012,000000,73.9541,74.0213,73.8721,74.0084,740118.83373114,0
+BIV.US,D,20161013,000000,74.1508,74.2516,74.0707,74.1064,659448.52584891,0
+BIV.US,D,20161014,000000,74.0637,74.1884,73.9887,73.9887,902435.89160415,0
+BIV.US,D,20161017,000000,74.1321,74.1933,74.0451,74.1419,715951.63857958,0
+BIV.US,D,20161018,000000,74.1151,74.2762,74.0637,74.2704,777578.79570176,0
+BIV.US,D,20161019,000000,74.2358,74.4019,74.1953,74.3406,793991.11798272,0
+BIV.US,D,20161020,000000,74.385,74.386,74.2328,74.2447,504201.31358486,0
+BIV.US,D,20161021,000000,74.3207,74.3661,74.2189,74.302,517011.42456372,0
+BIV.US,D,20161024,000000,74.3406,74.3406,74.1321,74.1884,559183.60508318,0
+BIV.US,D,20161025,000000,74.1419,74.2762,74.0896,74.1785,699254.98445144,0
+BIV.US,D,20161026,000000,74.1241,74.1419,73.9987,74.0282,756312.5948769,0
+BIV.US,D,20161027,000000,73.8939,73.9186,73.7169,73.8623,664675.77966541,0
+BIV.US,D,20161028,000000,73.7614,73.8889,73.6805,73.8128,661300.22435535,0
+BIV.US,D,20161031,000000,73.8799,73.9186,73.8128,73.8939,537078.57471637,0
+BIV.US,D,20161101,000000,73.7594,73.9503,73.6536,73.8425,870326.63001711,0
+BIV.US,D,20161102,000000,73.9977,74.1141,73.8613,74.0362,689360.03379882,0
+BIV.US,D,20161103,000000,73.9443,74.0372,73.8711,73.9877,576868.84360517,0
+BIV.US,D,20161104,000000,74.0441,74.1587,74.0074,74.1064,648088.40610489,0
+BIV.US,D,20161107,000000,73.9977,74.0273,73.9176,73.9264,692616.18997022,0
+BIV.US,D,20161108,000000,74.0074,74.0193,73.706,73.7416,1004904.6371496,0
+BIV.US,D,20161109,000000,73.4481,73.5717,72.8561,72.8661,1045195.7753066,0
+BIV.US,D,20161110,000000,72.7998,72.8907,72.5102,72.5893,1183927.4558648,0
+BIV.US,D,20161111,000000,72.6258,72.6861,72.3789,72.4233,844958.36047913,0
+BIV.US,D,20161114,000000,72.2017,72.2376,71.9469,72.0427,780802.57244573,0
+BIV.US,D,20161115,000000,72.1249,72.2444,71.9814,72.1337,1227150.9559188,0
+BIV.US,D,20161116,000000,72.1397,72.2207,71.9903,72.1397,873570.64390322,0
+BIV.US,D,20161117,000000,72.1001,72.1149,71.8263,71.8659,915113.44930194,0
+BIV.US,D,20161118,000000,71.8925,71.9281,71.5368,71.5951,875592.33440367,0
+BIV.US,D,20161121,000000,71.688,71.6969,71.5091,71.6039,867345.6989789,0
+BIV.US,D,20161122,000000,71.7474,71.773,71.6129,71.6969,1120047.9048217,0
+BIV.US,D,20161123,000000,71.3639,71.5615,71.2283,71.4321,962084.8680815,0
+BIV.US,D,20161125,000000,71.5201,71.5615,71.348,71.4507,740876.71470453,0
+BIV.US,D,20161128,000000,71.5705,71.7314,71.4834,71.6969,712938.32811392,0
+BIV.US,D,20161129,000000,71.5872,71.765,71.5011,71.765,1207589.7343197,0
+BIV.US,D,20161130,000000,71.4667,71.5872,71.3559,71.4587,831651.42766058,0
+BIV.US,D,20161201,000000,71.2333,71.2847,70.9705,71.1455,1301445.5521676,0
+BIV.US,D,20161202,000000,71.3698,71.5754,71.3292,71.4291,940649.68711973,0
+BIV.US,D,20161205,000000,71.3441,71.5931,71.2155,71.4291,829845.26272399,0
+BIV.US,D,20161206,000000,71.5665,71.597,71.4291,71.5061,1242406.725526,0
+BIV.US,D,20161207,000000,71.6603,71.8056,71.5833,71.7789,947387.64359747,0
+BIV.US,D,20161208,000000,71.6278,71.6772,71.4854,71.5338,939224.99231261,0
+BIV.US,D,20161209,000000,71.5259,71.6603,71.2523,71.2997,1169382.0099469,0
+BIV.US,D,20161212,000000,71.2582,71.3183,71.1285,71.2997,1075454.3502443,0
+BIV.US,D,20161213,000000,71.3599,71.4133,71.2155,71.3183,1080895.1059104,0
+BIV.US,D,20161214,000000,71.4727,71.5505,70.8233,70.8312,933588.94822475,0
+BIV.US,D,20161215,000000,70.7619,70.8143,70.581,70.59,1167709.4101484,0
+BIV.US,D,20161216,000000,70.752,70.8836,70.581,70.6295,1058787.0399723,0
+BIV.US,D,20161219,000000,70.9191,71.0061,70.8073,70.9615,1315562.9825292,0
+BIV.US,D,20161220,000000,70.7975,70.9111,70.7353,70.8143,1261690.6982776,0
+BIV.US,D,20161221,000000,70.9359,71.0139,70.8667,70.9705,1269076.2433041,0
+BIV.US,D,20161222,000000,70.9418,71.0022,70.8123,70.9834,1442109.8798009,0
+BIV.US,D,20161223,000000,71.0566,71.0821,70.9508,71.0486,727881.43387504,0
+BIV.US,D,20161227,000000,70.8727,70.9834,70.8459,70.8816,1011292.4910683,0
+BIV.US,D,20161228,000000,70.9261,71.1879,70.9091,71.1275,921216.97137338,0
+BIV.US,D,20161229,000000,71.2679,71.4527,71.1879,71.353,1239339.7866337,0
+BIV.US,D,20161230,000000,71.3707,71.6622,71.3707,71.5863,1545475.1307434,0
+BIV.US,D,20170103,000000,71.3609,71.5951,71.353,71.5358,3361612.9309847,0
+BIV.US,D,20170104,000000,71.5279,71.6455,71.4746,71.6029,878468.03230272,0
+BIV.US,D,20170105,000000,71.7484,72.0289,71.6969,71.9399,898430.96117333,0
+BIV.US,D,20170106,000000,71.8175,71.8669,71.6208,71.6969,884028.18710752,0
+BIV.US,D,20170109,000000,71.8669,71.9399,71.7908,71.8767,998348.81495124,0
+BIV.US,D,20170110,000000,71.8767,71.9569,71.8333,71.8945,727707.39445258,0
+BIV.US,D,20170111,000000,71.9124,72.1524,71.7908,71.9399,736149.31829907,0
+BIV.US,D,20170112,000000,72.0705,72.1713,71.9489,71.9746,918774.34831627,0
+BIV.US,D,20170113,000000,71.8263,71.9716,71.6969,71.8511,693784.88492919,0
+BIV.US,D,20170117,000000,72.1613,72.1969,72.023,72.1793,1253454.1814238,0
+BIV.US,D,20170118,000000,72.0378,72.0931,71.7484,71.7484,1427350.9320332,0
+BIV.US,D,20170119,000000,71.6029,71.6455,71.4497,71.5605,1429209.7135394,0
+BIV.US,D,20170120,000000,71.4497,71.687,71.4458,71.6622,909008.91537339,0
+BIV.US,D,20170123,000000,71.6969,72.0378,71.6455,71.9124,5321343.3733279,0
+BIV.US,D,20170124,000000,71.8263,71.8817,71.6425,71.7196,952416.57342092,0
+BIV.US,D,20170125,000000,71.5081,71.5863,71.353,71.4398,1256205.4208988,0
+BIV.US,D,20170126,000000,71.4301,71.5695,71.3105,71.5358,984000.68116925,0
+BIV.US,D,20170127,000000,71.5783,71.6622,71.5436,71.6119,795421.88393249,0
+BIV.US,D,20170130,000000,71.6208,71.7295,71.5605,71.5605,742011.00652186,0
+BIV.US,D,20170131,000000,71.6297,71.8945,71.6297,71.8175,965041.51454913,0
+BIV.US,D,20170201,000000,71.5505,71.7552,71.4637,71.685,1028666.0776012,0
+BIV.US,D,20170202,000000,71.8313,71.8847,71.6949,71.7176,902993.42487029,0
+BIV.US,D,20170203,000000,71.8669,72.0063,71.6524,71.7898,776224.93089214,0
+BIV.US,D,20170206,000000,72.021,72.1603,71.8865,72.0764,843218.97811162,0
+BIV.US,D,20170207,000000,72.0922,72.3195,71.9923,72.1514,758959.6130697,0
+BIV.US,D,20170208,000000,72.3275,72.4301,72.2317,72.4034,971934.28516429,0
+BIV.US,D,20170209,000000,72.2492,72.3275,72.0695,72.0764,706241.85777759,0
+BIV.US,D,20170210,000000,71.9291,72.0823,71.9045,72.0447,973453.08268239,0
+BIV.US,D,20170213,000000,71.9389,71.9923,71.8491,71.9569,692472.50626099,0
+BIV.US,D,20170214,000000,71.9479,72.021,71.6099,71.7364,1168846.7375371,0
+BIV.US,D,20170215,000000,71.5764,71.6702,71.5259,71.6356,662679.38559265,0
+BIV.US,D,20170216,000000,71.6949,71.9291,71.6782,71.8402,741283.48126167,0
+BIV.US,D,20170217,000000,72.021,72.0764,71.9834,72.0368,785565.38384994,0
+BIV.US,D,20170221,000000,71.9212,72.0833,71.9035,72.021,624173.16337304,0
+BIV.US,D,20170222,000000,72.1969,72.2217,71.9389,72.1279,541129.03871702,0
+BIV.US,D,20170223,000000,72.2057,72.2996,72.1851,72.2631,600680.87691206,0
+BIV.US,D,20170224,000000,72.4895,72.6407,72.4381,72.5783,464403.9616963,0
+BIV.US,D,20170227,000000,72.4975,72.5419,72.3354,72.353,626999.28027382,0
+BIV.US,D,20170228,000000,72.4114,72.5171,72.3354,72.353,738133.57008655,0
+BIV.US,D,20170301,000000,71.9618,72.0408,71.9124,72.0182,775512.58348859,0
+BIV.US,D,20170302,000000,71.8362,71.9075,71.7146,71.8283,721256.80539332,0
+BIV.US,D,20170303,000000,71.8125,71.8895,71.6762,71.8807,526493.53751654,0
+BIV.US,D,20170306,000000,71.9075,71.9163,71.8125,71.8441,704366.88655769,0
+BIV.US,D,20170307,000000,71.7769,71.8204,71.69,71.6989,670232.89889889,0
+BIV.US,D,20170308,000000,71.4756,71.5426,71.4232,71.4587,747686.51303689,0
+BIV.US,D,20170309,000000,71.346,71.4063,71.1999,71.2689,697980.04449621,0
+BIV.US,D,20170310,000000,71.354,71.4311,71.2592,71.4232,556469.80432131,0
+BIV.US,D,20170313,000000,71.3292,71.3797,71.2253,71.2253,834775.03055092,0
+BIV.US,D,20170314,000000,71.2343,71.346,71.2155,71.3016,722296.99449966,0
+BIV.US,D,20170315,000000,71.3797,71.8807,71.3016,71.8708,769775.35368999,0
+BIV.US,D,20170316,000000,71.69,71.7848,71.6563,71.7077,763082.93078209,0
+BIV.US,D,20170317,000000,71.7601,71.9075,71.7512,71.8629,785385.27328483,0
+BIV.US,D,20170320,000000,71.8708,72.0239,71.8204,72.0132,550355.15182169,0
+BIV.US,D,20170321,000000,71.9716,72.2376,71.935,72.1763,888741.41751349,0
+BIV.US,D,20170322,000000,72.2541,72.3917,72.2097,72.2957,837424.07245793,0
+BIV.US,D,20170323,000000,72.2871,72.3393,72.1139,72.2187,549680.2431311,0
+BIV.US,D,20170324,000000,72.1663,72.2957,72.1337,72.2376,1260799.252166,0
+BIV.US,D,20170327,000000,72.4618,72.5219,72.3481,72.4104,536490.68573699,0
+BIV.US,D,20170328,000000,72.4618,72.5142,72.2017,72.2277,680605.44610617,0
+BIV.US,D,20170329,000000,72.3235,72.4272,72.2957,72.4272,532708.36386979,0
+BIV.US,D,20170330,000000,72.3739,72.3917,72.2097,72.2187,768659.27530061,0
+BIV.US,D,20170331,000000,72.3393,72.3917,72.2751,72.3491,721747.55609038,0
+BIV.US,D,20170403,000000,72.4223,72.6941,72.4124,72.6347,721642.32295122,0
+BIV.US,D,20170404,000000,72.6663,72.7178,72.5704,72.6347,647052.26442697,0
+BIV.US,D,20170405,000000,72.5803,72.7968,72.5142,72.7444,479929.89715123,0
+BIV.US,D,20170406,000000,72.7356,72.78,72.5529,72.7178,867075.53313125,0
+BIV.US,D,20170407,000000,72.7968,72.8779,72.4736,72.4736,567143.88494658,0
+BIV.US,D,20170410,000000,72.5704,72.6812,72.5259,72.6347,498041.12751541,0
+BIV.US,D,20170411,000000,72.7444,72.9609,72.702,72.9223,596408.8162049,0
+BIV.US,D,20170412,000000,72.9678,73.1635,72.8443,73.126,436175.17211589,0
+BIV.US,D,20170413,000000,73.213,73.2889,73.0924,73.1802,542963.53565261,0
+BIV.US,D,20170417,000000,73.2634,73.3423,73.1022,73.1961,494436.89249908,0
+BIV.US,D,20170418,000000,73.2385,73.5332,73.2385,73.4619,528458.56401898,0
+BIV.US,D,20170419,000000,73.3671,73.4027,73.2742,73.3157,494433.85692776,0
+BIV.US,D,20170420,000000,73.2385,73.3019,73.1556,73.2554,1563416.3691136,0
+BIV.US,D,20170421,000000,73.2722,73.3839,73.2296,73.2889,1227953.3586049,0
+BIV.US,D,20170424,000000,73.0479,73.2296,73.0132,73.1961,809430.03372642,0
+BIV.US,D,20170425,000000,72.9777,73.0736,72.8779,72.8868,509523.68196944,0
+BIV.US,D,20170426,000000,72.9135,73.0636,72.8551,73.0132,511253.95762298,0
+BIV.US,D,20170427,000000,73.0321,73.211,73.0132,73.118,441085.71465778,0
+BIV.US,D,20170428,000000,73.039,73.2475,72.9994,73.1882,469023.08939128,0
+BIV.US,D,20170501,000000,73.1536,73.2375,73.0034,73.1003,527343.4974867,0
+BIV.US,D,20170502,000000,73.0202,73.2455,73.0202,73.2287,620314.95222277,0
+BIV.US,D,20170503,000000,73.1695,73.2455,73.0459,73.0459,542606.35009372,0
+BIV.US,D,20170504,000000,72.8947,72.9659,72.8097,72.9293,624595.1077868,0
+BIV.US,D,20170505,000000,72.9115,72.9757,72.8343,72.9293,520044.9721715,0
+BIV.US,D,20170508,000000,72.8947,72.9392,72.7771,72.8256,454734.65517861,0
+BIV.US,D,20170509,000000,72.7494,72.8256,72.701,72.7869,535966.54375541,0
+BIV.US,D,20170510,000000,72.9115,72.9757,72.7424,72.8157,545902.98054943,0
+BIV.US,D,20170511,000000,72.708,72.8769,72.6921,72.8343,481481.07409677,0
+BIV.US,D,20170512,000000,73.0805,73.2189,73.0548,73.1872,448313.40997547,0
+BIV.US,D,20170515,000000,73.1338,73.1941,73.0953,73.1615,494203.15350729,0
+BIV.US,D,20170516,000000,73.1338,73.3423,73.1338,73.2535,503552.71317905,0
+BIV.US,D,20170517,000000,73.4877,73.7555,73.457,73.6961,1514020.5407049,0
+BIV.US,D,20170518,000000,73.6864,73.7338,73.54,73.6101,753744.5015385,0
+BIV.US,D,20170519,000000,73.6171,73.6695,73.5054,73.6171,594025.89271712,0
+BIV.US,D,20170522,000000,73.6101,73.6526,73.54,73.6002,515527.03018724,0
+BIV.US,D,20170523,000000,73.6428,73.6428,73.3917,73.3917,571123.51894973,0
+BIV.US,D,20170524,000000,73.4174,73.6171,73.3325,73.5766,650441.98573654,0
+BIV.US,D,20170525,000000,73.5687,73.6101,73.4788,73.5846,498953.82262623,0
+BIV.US,D,20170526,000000,73.5766,73.6695,73.5322,73.5587,381011.75819535,0
+BIV.US,D,20170530,000000,73.6785,73.7505,73.636,73.7505,674181.1653317,0
+BIV.US,D,20170531,000000,73.7505,73.8454,73.6595,73.796,413707.89690464,0
+BIV.US,D,20170601,000000,73.6467,73.7999,73.6111,73.79,799110.10308872,0
+BIV.US,D,20170602,000000,73.9778,74.1083,73.9254,74.0064,528503.0857317,0
+BIV.US,D,20170605,000000,73.9522,74.0064,73.8978,73.9254,498340.63721918,0
+BIV.US,D,20170606,000000,74.1626,74.216,74.055,74.1626,499367.67218313,0
+BIV.US,D,20170607,000000,74.0727,74.1528,73.9867,74.0451,813800.244573,0
+BIV.US,D,20170608,000000,73.9867,73.9867,73.8168,73.9254,688008.19270343,0
+BIV.US,D,20170609,000000,73.7821,73.9343,73.7821,73.8929,863097.92284232,0
+BIV.US,D,20170612,000000,73.7821,73.9907,73.7821,73.8405,470409.33362832,0
+BIV.US,D,20170613,000000,73.8405,73.9503,73.8256,73.9077,492285.68428889,0
+BIV.US,D,20170614,000000,74.2912,74.4087,74.1449,74.2239,505647.25739125,0
+BIV.US,D,20170615,000000,74.0727,74.0994,74.0223,74.0273,562546.00625086,0
+BIV.US,D,20170616,000000,74.0994,74.1824,74.0767,74.1528,535544.59934163,0
+BIV.US,D,20170619,000000,74.0896,74.0896,73.8929,73.9254,603972.44808221,0
+BIV.US,D,20170620,000000,73.9433,74.1171,73.9433,74.0451,572574.52204164,0
+BIV.US,D,20170621,000000,74.055,74.1341,73.9967,74.0994,495342.50461015,0
+BIV.US,D,20170622,000000,74.1439,74.1933,74.0134,74.1341,426751.74687528,0
+BIV.US,D,20170623,000000,74.1171,74.1626,74.0362,74.1528,500871.29184463,0
+BIV.US,D,20170626,000000,74.2338,74.2752,74.1626,74.2239,445856.62091887,0
+BIV.US,D,20170627,000000,74.0273,74.0451,73.8583,73.9254,565526.93728906,0
+BIV.US,D,20170628,000000,73.9343,73.9522,73.79,73.9343,688499.9552576,0
+BIV.US,D,20170629,000000,73.6635,73.7999,73.5953,73.7446,581725.75772037,0
+BIV.US,D,20170630,000000,73.7545,73.7545,73.5657,73.6191,684363.4834028,0
+BIV.US,D,20170703,000000,73.6635,73.6725,73.3593,73.3593,798023.36855545,0
+BIV.US,D,20170705,000000,73.4461,73.543,73.3681,73.5272,671347.96543117,0
+BIV.US,D,20170706,000000,73.3681,73.4037,73.2296,73.3256,606095.3242934,0
+BIV.US,D,20170707,000000,73.3593,73.376,73.2375,73.2801,506884.75863351,0
+BIV.US,D,20170710,000000,73.4116,73.4718,73.3256,73.3937,545487.1072783,0
+BIV.US,D,20170711,000000,73.4037,73.4906,73.3681,73.4906,600450.17349159,0
+BIV.US,D,20170712,000000,73.7821,73.8256,73.638,73.7189,650812.32543783,0
+BIV.US,D,20170713,000000,73.6725,73.7309,73.543,73.6111,441343.73822015,0
+BIV.US,D,20170714,000000,73.9087,73.963,73.7644,73.8089,528259.22816884,0
+BIV.US,D,20170717,000000,73.8325,73.9027,73.7733,73.8869,677847.12363158,0
+BIV.US,D,20170718,000000,74.0282,74.0906,73.963,74.0461,500312.74672138,0
+BIV.US,D,20170719,000000,74.0807,74.1538,74.0144,74.0372,477372.934241,0
+BIV.US,D,20170720,000000,74.1449,74.1923,74.0282,74.0994,924901.14310118,0
+BIV.US,D,20170721,000000,74.1923,74.2674,74.1351,74.2338,545096.53043488,0
+BIV.US,D,20170724,000000,74.1538,74.217,74.0906,74.1181,450755.02117547,0
+BIV.US,D,20170725,000000,74.0223,74.0223,73.8168,73.8256,620054.90494619,0
+BIV.US,D,20170726,000000,73.8256,74.1092,73.79,74.0144,706364.29248758,0
+BIV.US,D,20170727,000000,73.963,74.0045,73.8691,73.9531,495531.72188923,0
+BIV.US,D,20170728,000000,73.9877,74.0737,73.9264,74.0737,366887.24483408,0
+BIV.US,D,20170731,000000,74.0282,74.1092,73.9788,74.0906,459424.61287111,0
+BIV.US,D,20170801,000000,73.9977,74.2932,73.9977,74.2496,765824.05168585,0
+BIV.US,D,20170802,000000,74.2338,74.3217,74.1993,74.2249,620113.59265841,0
+BIV.US,D,20170803,000000,74.2585,74.4157,74.2249,74.385,513182.55726955,0
+BIV.US,D,20170804,000000,74.1834,74.2585,74.056,74.1834,503992.87102074,0
+BIV.US,D,20170807,000000,74.1834,74.2496,74.1271,74.2249,507131.65176769,0
+BIV.US,D,20170808,000000,74.1834,74.217,74.0144,74.0807,538033.76782568,0
+BIV.US,D,20170809,000000,74.2842,74.3495,74.1538,74.1636,520801.84128778,0
+BIV.US,D,20170810,000000,74.2684,74.3574,74.217,74.3574,555639.0696362,0
+BIV.US,D,20170811,000000,74.3119,74.4493,74.2585,74.4403,433883.31576778,0
+BIV.US,D,20170814,000000,74.3119,74.385,74.2398,74.303,507316.82161834,0
+BIV.US,D,20170815,000000,74.0737,74.1993,74.0372,74.1636,476922.65782823,0
+BIV.US,D,20170816,000000,74.0647,74.4117,74.0647,74.303,621850.9513117,0
+BIV.US,D,20170817,000000,74.2842,74.4592,74.2249,74.4245,1591498.4394134,0
+BIV.US,D,20170818,000000,74.5392,74.5836,74.3574,74.3574,493514.0788172,0
+BIV.US,D,20170821,000000,74.4493,74.5106,74.4029,74.4334,349488.36187347,0
+BIV.US,D,20170822,000000,74.4334,74.4493,74.3642,74.385,435088.43758262,0
+BIV.US,D,20170823,000000,74.4927,74.5925,74.4493,74.5925,666601.34374068,0
+BIV.US,D,20170824,000000,74.5026,74.5738,74.4334,74.5026,558078.65712198,0
+BIV.US,D,20170825,000000,74.5026,74.6449,74.4334,74.5836,461639.56807906,0
+BIV.US,D,20170828,000000,74.5925,74.7042,74.5738,74.7042,368507.22806292,0
+BIV.US,D,20170829,000000,74.9146,74.971,74.7191,74.8021,473503.59266256,0
+BIV.US,D,20170830,000000,74.7576,74.7853,74.6864,74.7754,586906.46610992,0
+BIV.US,D,20170831,000000,74.8188,74.8772,74.7665,74.8772,1192182.1861465,0
+BIV.US,D,20170901,000000,74.7942,74.8188,74.6439,74.6864,574277.47755328,0
+BIV.US,D,20170905,000000,74.8682,75.0847,74.8593,75.0581,416854.77250845,0
+BIV.US,D,20170906,000000,75.0501,75.1194,74.8426,74.8871,451829.61342346,0
+BIV.US,D,20170907,000000,75.0729,75.2527,75.0334,75.2133,500940.09812793,0
+BIV.US,D,20170908,000000,75.2053,75.2133,75.0581,75.1194,507349.20104578,0
+BIV.US,D,20170911,000000,74.978,74.978,74.7853,74.7942,523574.32976187,0
+BIV.US,D,20170912,000000,74.7665,74.7754,74.6449,74.7142,452865.75510137,0
+BIV.US,D,20170913,000000,74.7042,74.7142,74.5826,74.5826,619656.2332459,0
+BIV.US,D,20170914,000000,74.5382,74.6251,74.5185,74.6184,556169.28276043,0
+BIV.US,D,20170915,000000,74.6349,74.6349,74.5185,74.5826,481029.78582691,0
+BIV.US,D,20170918,000000,74.4917,74.5382,74.4324,74.5016,464498.06440728,0
+BIV.US,D,20170919,000000,74.5283,74.565,74.4245,74.4582,473968.03507482,0
+BIV.US,D,20170920,000000,74.5016,74.548,74.215,74.3306,564251.99733382,0
+BIV.US,D,20170921,000000,74.3919,74.4245,74.2328,74.2832,442737.06545695,0
+BIV.US,D,20170922,000000,74.3919,74.4483,74.3406,74.3406,505905.2809536,0
+BIV.US,D,20170925,000000,74.4176,74.5728,74.3661,74.557,1031286.7875091,0
+BIV.US,D,20170926,000000,74.5096,74.548,74.4344,74.5185,498298.13922066,0
+BIV.US,D,20170927,000000,74.2328,74.3306,74.2071,74.2752,557554.51514037,0
+BIV.US,D,20170928,000000,74.2071,74.3564,74.1715,74.2832,495307.0896114,0
+BIV.US,D,20170929,000000,74.3919,74.4393,74.1904,74.215,826148.94871089,0
+BIV.US,D,20171002,000000,74.3485,74.3485,74.1973,74.2477,844696.28948833,0
+BIV.US,D,20171003,000000,74.2328,74.3396,74.2071,74.3306,818175.5147051,0
+BIV.US,D,20171004,000000,74.4019,74.4019,74.2536,74.3661,783627.6774894,0
+BIV.US,D,20171005,000000,74.3306,74.3485,74.2071,74.2664,656715.49980201,0
+BIV.US,D,20171006,000000,74.0886,74.2338,74.0263,74.1518,683924.33741823,0
+BIV.US,D,20171009,000000,74.2408,74.2408,74.1904,74.215,504310.59415245,0
+BIV.US,D,20171010,000000,74.2328,74.3899,74.1973,74.2752,548935.5163001,0
+BIV.US,D,20171011,000000,74.3306,74.385,74.2664,74.3406,509971.93466799,0
+BIV.US,D,20171012,000000,74.3751,74.385,74.2832,74.3406,601585.47716602,0
+BIV.US,D,20171013,000000,74.5292,74.6074,74.4493,74.5292,538409.16681251,0
+BIV.US,D,20171016,000000,74.4927,74.5195,74.3889,74.4691,566911.1578119,0
+BIV.US,D,20171017,000000,74.3485,74.4691,74.3207,74.4592,620872.48548891,0
+BIV.US,D,20171018,000000,74.2664,74.3306,74.2229,74.302,655347.4689929,0
+BIV.US,D,20171019,000000,74.4691,74.5026,74.3306,74.3751,726755.23691458,0
+BIV.US,D,20171020,000000,74.2071,74.2575,74.1251,74.1429,521066.9478499,0
+BIV.US,D,20171023,000000,74.2229,74.2832,74.2071,74.2229,733598.42653148,0
+BIV.US,D,20171024,000000,74.1331,74.1815,74.0627,74.0886,1511467.625223,0
+BIV.US,D,20171025,000000,73.9323,74.0213,73.9097,73.9758,682086.80491131,0
+BIV.US,D,20171026,000000,74.0441,74.054,73.8988,73.9323,570487.06082921,0
+BIV.US,D,20171027,000000,73.9423,74.1074,73.9234,74.0984,594902.16097207,0
+BIV.US,D,20171030,000000,74.2664,74.302,74.1815,74.302,650566.44416074,0
+BIV.US,D,20171031,000000,74.2477,74.302,74.2071,74.2229,628865.14477975,0
+BIV.US,D,20171101,000000,74.1973,74.3485,74.1815,74.2664,585704.3798664,0
+BIV.US,D,20171102,000000,74.3406,74.4097,74.2752,74.3306,569253.60701537,0
+BIV.US,D,20171103,000000,74.4019,74.4059,74.2605,74.385,617303.66547135,0
+BIV.US,D,20171106,000000,74.4019,74.4602,74.385,74.4334,507659.84117772,0
+BIV.US,D,20171107,000000,74.4334,74.4789,74.4176,74.4503,707842.6157214,0
+BIV.US,D,20171108,000000,74.4255,74.4789,74.3306,74.3661,568374.30318909,0
+BIV.US,D,20171109,000000,74.2922,74.3564,74.2328,74.3109,476358.04156235,0
+BIV.US,D,20171110,000000,74.0984,74.1331,73.959,73.959,546032.49825915,0
+BIV.US,D,20171113,000000,74.0352,74.0787,73.9224,73.9224,603886.4402281,0
+BIV.US,D,20171114,000000,73.959,74.0787,73.9522,74.0352,579558.35979647,0
+BIV.US,D,20171115,000000,74.1815,74.2575,74.0352,74.2575,748527.36629308,0
+BIV.US,D,20171116,000000,74.1518,74.2071,74.0984,74.1331,562490.35410996,0
+BIV.US,D,20171117,000000,74.2229,74.2526,74.1616,74.2071,962089.92736703,0
+BIV.US,D,20171120,000000,74.1161,74.1815,74.054,74.054,754938.49292514,0
+BIV.US,D,20171121,000000,74.1904,74.2229,74.0717,74.1074,535100.39407152,0
+BIV.US,D,20171122,000000,74.2071,74.385,74.1815,74.302,558335.66882724,0
+BIV.US,D,20171124,000000,74.2832,74.3406,74.2752,74.2752,264189.81958231,0
+BIV.US,D,20171127,000000,74.3207,74.385,74.2328,74.3485,510348.34551191,0
+BIV.US,D,20171128,000000,74.4255,74.47,74.3416,74.4019,520427.45415807,0
+BIV.US,D,20171129,000000,74.1815,74.2229,74.0886,74.1815,805896.62870761,0
+BIV.US,D,20171130,000000,74.215,74.2229,73.967,74.0263,831887.19036659,0
+BIV.US,D,20171201,000000,74.1251,74.4513,73.9689,74.2229,630545.83943503,0
+BIV.US,D,20171204,000000,74.0886,74.1815,74.0421,74.1715,1029319.7372926,0
+BIV.US,D,20171205,000000,74.1616,74.2585,74.0984,74.2585,549873.5078386,0
+BIV.US,D,20171206,000000,74.385,74.4513,74.3406,74.3495,813222.47416471,0
+BIV.US,D,20171207,000000,74.3761,74.4117,74.2071,74.2674,609288.74532415,0
+BIV.US,D,20171208,000000,74.2674,74.2932,74.1745,74.1973,746186.94080382,0
+BIV.US,D,20171211,000000,74.2071,74.2862,74.1518,74.1518,687447.62386597,0
+BIV.US,D,20171212,000000,74.1518,74.1715,74.0352,74.1161,552537.72760221,0
+BIV.US,D,20171213,000000,74.2328,74.5046,74.1508,74.4423,938171.64906388,0
+BIV.US,D,20171214,000000,74.2932,74.4117,74.1973,74.3761,590434.81184319,0
+BIV.US,D,20171215,000000,74.303,74.3574,74.215,74.3406,595048.88025264,0
+BIV.US,D,20171218,000000,74.303,74.3495,74.2071,74.2229,613910.90859045,0
+BIV.US,D,20171219,000000,74.0886,74.1251,73.8731,73.9224,603765.01737521,0
+BIV.US,D,20171220,000000,73.7763,73.9047,73.7386,73.8029,849554.21546065,0
+BIV.US,D,20171221,000000,73.793,73.8889,73.7673,73.8355,615020.9158372,0
+BIV.US,D,20171222,000000,73.8198,73.8929,73.8108,73.8731,832939.52175822,0
+BIV.US,D,20171226,000000,73.9224,73.967,73.8276,73.9313,629788.97031875,0
+BIV.US,D,20171227,000000,73.967,74.2031,73.96,74.1171,646931.85343119,0
+BIV.US,D,20171228,000000,74.0994,74.1665,74.0213,74.0797,698774.35232547,0
+BIV.US,D,20171229,000000,74.1341,74.2081,74.0727,74.2081,538828.07565495,0
+BIV.US,D,20180102,000000,74.1261,74.1341,73.8889,73.967,757634.08025909,0
+BIV.US,D,20180103,000000,74.0994,74.1341,73.9808,74.0451,773145.84971452,0
+BIV.US,D,20180104,000000,73.9313,74.0637,73.9136,74.0451,973664.56081782,0
+BIV.US,D,20180105,000000,74.0213,74.0727,73.9224,73.9503,701065.19681648,0
+BIV.US,D,20180108,000000,74.0213,74.0362,73.9136,73.9136,1117480.8233402,0
+BIV.US,D,20180109,000000,73.8819,73.9097,73.7475,73.7574,666488.01574465,0
+BIV.US,D,20180110,000000,73.5717,73.7574,73.5272,73.7475,1079811.4069485,0
+BIV.US,D,20180111,000000,73.7574,73.8623,73.6922,73.7763,1182498.7136291,0
+BIV.US,D,20180112,000000,73.63,73.7309,73.6281,73.6922,922644.70175183,0
+BIV.US,D,20180116,000000,73.8108,73.8533,73.6486,73.712,1062021.9471445,0
+BIV.US,D,20180117,000000,73.6201,73.6834,73.5183,73.5796,1007785.3943342,0
+BIV.US,D,20180118,000000,73.4174,73.4926,73.373,73.3897,867201.00341256,0
+BIV.US,D,20180119,000000,73.3897,73.4174,73.2248,73.2425,911002.27387483,0
+BIV.US,D,20180122,000000,73.2859,73.3553,73.1872,73.2515,1004589.9495892,0
+BIV.US,D,20180123,000000,73.3483,73.4491,73.3403,73.4174,885173.60935303,0
+BIV.US,D,20180124,000000,73.2949,73.3563,73.2425,73.3039,1220612.3352911,0
+BIV.US,D,20180125,000000,73.2515,73.4481,73.2001,73.4333,1154436.8804715,0
+BIV.US,D,20180126,000000,73.3563,73.374,73.2425,73.2859,928547.87611601,0
+BIV.US,D,20180129,000000,73.12,73.2001,73.039,73.2001,1085443.403608,0
+BIV.US,D,20180130,000000,73.1101,73.1645,72.9994,73.0736,1134530.6155989,0
+BIV.US,D,20180131,000000,73.1724,73.2001,72.9204,73.0646,3047669.0855778,0
+BIV.US,D,20180201,000000,73.0479,73.1378,72.7988,72.7988,1193038.2172591,0
+BIV.US,D,20180202,000000,72.6337,72.7099,72.5319,72.5973,1303087.7962528,0
+BIV.US,D,20180205,000000,72.5973,73.0834,72.5083,72.9115,1196901.4876949,0
+BIV.US,D,20180206,000000,72.9204,72.9757,72.6911,72.7276,1617814.819061,0
+BIV.US,D,20180207,000000,72.8057,72.876,72.5239,72.5675,1673984.0189461,0
+BIV.US,D,20180208,000000,72.4084,72.6772,72.3373,72.5409,873365.23691044,0
+BIV.US,D,20180209,000000,72.3897,72.7,72.3897,72.3897,1053941.2562852,0
+BIV.US,D,20180212,000000,72.3897,72.4795,72.3295,72.4153,922517.2077563,0
+BIV.US,D,20180213,000000,72.4084,72.4608,72.3115,72.4084,879587.14626344,0
+BIV.US,D,20180214,000000,72.196,72.3036,72.0566,72.0793,842230.39371776,0
+BIV.US,D,20180215,000000,72.1397,72.2841,72.1337,72.1773,1656047.8398616,0
+BIV.US,D,20180216,000000,72.3195,72.3986,72.2511,72.3649,1502735.2983867,0
+BIV.US,D,20180220,000000,72.2492,72.2821,72.2492,72.2492,737868.46352443,0
+BIV.US,D,20180221,000000,72.3006,72.355,72.0142,72.0793,751585.19847145,0
+BIV.US,D,20180222,000000,72.0883,72.2307,72.0883,72.106,647561.22855196,0
+BIV.US,D,20180223,000000,72.2721,72.4253,72.2405,72.3809,617327.95004192,0
+BIV.US,D,20180226,000000,72.5162,72.5409,72.4084,72.4084,597859.81929682,0
+BIV.US,D,20180227,000000,72.4511,72.4885,72.106,72.2405,1231565.6884781,0
+BIV.US,D,20180228,000000,72.2641,72.3729,72.196,72.3195,868937.35020874,0
+BIV.US,D,20180301,000000,72.3105,72.5803,72.2821,72.5064,645308.83463104,0
+BIV.US,D,20180302,000000,72.355,72.4341,72.2267,72.2561,660434.07467146,0
+BIV.US,D,20180305,000000,72.3809,72.4511,72.1673,72.2307,647927.52082481,0
+BIV.US,D,20180306,000000,72.2917,72.3809,72.2307,72.2492,1021363.5048575,0
+BIV.US,D,20180307,000000,72.3452,72.3907,72.2207,72.2405,848115.35465403,0
+BIV.US,D,20180308,000000,72.2721,72.4153,72.2561,72.355,851313.8349703,0
+BIV.US,D,20180309,000000,72.2307,72.2641,72.1397,72.2047,558482.3881078,0
+BIV.US,D,20180312,000000,72.2207,72.3006,72.1861,72.2917,636037.18795653,0
+BIV.US,D,20180313,000000,72.3986,72.4153,72.2721,72.3295,568319.6629053,0
+BIV.US,D,20180314,000000,72.3105,72.5509,72.3105,72.4253,1513243.4344464,0
+BIV.US,D,20180315,000000,72.4253,72.4865,72.3452,72.4084,506679.35164073,0
+BIV.US,D,20180316,000000,72.3373,72.4074,72.3006,72.3729,566602.54139415,0
+BIV.US,D,20180319,000000,72.2721,72.4471,72.2561,72.3105,491411.43974816,0
+BIV.US,D,20180320,000000,72.1861,72.2561,72.1484,72.196,533696.94826365,0
+BIV.US,D,20180321,000000,72.0783,72.196,71.9015,72.1773,671133.45172442,0
+BIV.US,D,20180322,000000,72.3729,72.4965,72.2541,72.3295,604621.04848803,0
+BIV.US,D,20180323,000000,72.2561,72.355,72.2405,72.3195,914162.30362104,0
+BIV.US,D,20180326,000000,72.2721,72.3729,72.2207,72.2405,726613.57691955,0
+BIV.US,D,20180327,000000,72.2917,72.6268,72.2917,72.5607,560033.56505334,0
+BIV.US,D,20180328,000000,72.6871,72.7751,72.4865,72.5319,1942426.6739507,0
+BIV.US,D,20180329,000000,72.5684,72.784,72.5684,72.703,673949.45005412,0
+BIV.US,D,20180402,000000,72.6347,72.8581,72.6053,72.7385,550016.17969072,0
+BIV.US,D,20180403,000000,72.6961,72.7514,72.5655,72.5783,546279.39139334,0
+BIV.US,D,20180404,000000,72.7109,72.7553,72.5694,72.6082,572199.12305481,0
+BIV.US,D,20180405,000000,72.5319,72.5607,72.4501,72.5152,604425.7600663,0
+BIV.US,D,20180406,000000,72.6871,72.7928,72.6427,72.7109,507910.78174035,0
+BIV.US,D,20180409,000000,72.6871,72.784,72.6347,72.7652,578798.45510886,0
+BIV.US,D,20180410,000000,72.7464,72.8067,72.6427,72.6683,797179.47972792,0
+BIV.US,D,20180411,000000,72.7751,72.8067,72.6634,72.6961,751086.35291753,0
+BIV.US,D,20180412,000000,72.6596,72.7109,72.5054,72.5319,708852.44911452,0
+BIV.US,D,20180413,000000,72.4775,72.6082,72.4598,72.5509,457149.95809382,0
+BIV.US,D,20180416,000000,72.4143,72.5509,72.4143,72.5054,496586.07699505,0
+BIV.US,D,20180417,000000,72.5319,72.6258,72.4955,72.5607,595983.83621983,0
+BIV.US,D,20180418,000000,72.5054,72.5269,72.3285,72.3285,518070.83895509,0
+BIV.US,D,20180419,000000,72.195,72.2482,72.103,72.1465,800292.96404719,0
+BIV.US,D,20180420,000000,72.103,72.1763,71.9648,71.9648,739276.96861784,0
+BIV.US,D,20180423,000000,71.8995,71.937,71.8362,71.8718,634003.35517079,0
+BIV.US,D,20180424,000000,71.8629,71.9134,71.8007,71.859,561566.52857095,0
+BIV.US,D,20180425,000000,71.7364,71.7908,71.694,71.7028,705506.23766056,0
+BIV.US,D,20180426,000000,71.8283,71.9075,71.8036,71.8995,493978.52122946,0
+BIV.US,D,20180427,000000,71.9736,72.0202,71.937,71.9736,604295.23049946,0
+BIV.US,D,20180430,000000,71.9913,72.0951,71.937,71.9559,1232768.7865787,0
+BIV.US,D,20180501,000000,71.9172,71.9824,71.8105,71.8194,612984.04748013,0
+BIV.US,D,20180502,000000,71.8817,71.9628,71.8362,71.8718,606132.76300637,0
+BIV.US,D,20180503,000000,72.0112,72.0735,71.9459,71.9736,599783.35965785,0
+BIV.US,D,20180504,000000,72.0705,72.0853,71.9075,71.9824,518743.72393146,0
+BIV.US,D,20180507,000000,72.0112,72.0259,71.9271,71.9648,552192.68432861,0
+BIV.US,D,20180508,000000,71.8718,71.9075,71.8017,71.8629,616343.41307649,0
+BIV.US,D,20180509,000000,71.7454,71.8105,71.7166,71.7354,579021.06367247,0
+BIV.US,D,20180510,000000,71.9075,71.9648,71.8718,71.9075,477387.10024049,0
+BIV.US,D,20180511,000000,71.9913,72.0013,71.8995,71.9648,805018.33673843,0
+BIV.US,D,20180514,000000,71.8895,71.9075,71.8541,71.8718,643925.62596531,0
+BIV.US,D,20180515,000000,71.6662,71.6662,71.4458,71.5269,496110.50415462,0
+BIV.US,D,20180516,000000,71.5446,71.5881,71.4271,71.4359,533785.99168909,0
+BIV.US,D,20180517,000000,71.4795,71.5358,71.3914,71.4271,437236.61022148,0
+BIV.US,D,20180518,000000,71.4893,71.6396,71.4893,71.6049,430340.804035,0
+BIV.US,D,20180521,000000,71.5793,71.6485,71.5446,71.6396,631579.95739872,0
+BIV.US,D,20180522,000000,71.6485,71.6752,71.596,71.6485,516500.43672451,0
+BIV.US,D,20180523,000000,71.773,71.9559,71.7552,71.9172,434435.78974839,0
+BIV.US,D,20180524,000000,72.0358,72.1475,72.0013,72.0705,557358.21486154,0
+BIV.US,D,20180525,000000,72.1861,72.2917,72.1475,72.2917,392956.73134744,0
+BIV.US,D,20180529,000000,72.4511,72.9243,72.3897,72.786,523674.5036155,0
+BIV.US,D,20180530,000000,72.6003,72.6467,72.4153,72.4885,554037.29983528,0
+BIV.US,D,20180531,000000,72.5704,72.6288,72.4341,72.4965,511476.56618658,0
+BIV.US,D,20180601,000000,72.2551,72.4153,72.2551,72.3373,343322.10466137,0
+BIV.US,D,20180604,000000,72.2482,72.2811,72.1317,72.1317,430059.50775917,0
+BIV.US,D,20180605,000000,72.3295,72.3779,72.2207,72.3295,521154.97941824,0
+BIV.US,D,20180606,000000,72.1465,72.1663,72.0192,72.0437,1577757.4198958,0
+BIV.US,D,20180607,000000,72.0437,72.4084,72.0249,72.2551,761887.92753833,0
+BIV.US,D,20180608,000000,72.1763,72.2551,72.1397,72.1397,1749961.3335645,0
+BIV.US,D,20180611,000000,72.0437,72.1663,72.0437,72.1397,1772519.6759155,0
+BIV.US,D,20180612,000000,72.0537,72.1317,72.0437,72.1219,1621647.7337836,0
+BIV.US,D,20180613,000000,72.1119,72.1851,71.8797,72.0348,511756.85060533,0
+BIV.US,D,20180614,000000,72.1465,72.2207,72.102,72.1763,489621.46452528,0
+BIV.US,D,20180615,000000,72.3295,72.3986,72.195,72.195,600254.88506987,0
+BIV.US,D,20180618,000000,72.2631,72.2631,72.1465,72.1763,562717.01010199,0
+BIV.US,D,20180619,000000,72.3373,72.4044,72.2811,72.3195,457544.58236567,0
+BIV.US,D,20180620,000000,72.3295,72.3649,72.1219,72.1317,1081563.9434584,0
+BIV.US,D,20180621,000000,72.2297,72.3145,72.1465,72.1763,11168543.826052,0
+BIV.US,D,20180622,000000,72.1663,72.2861,72.1663,72.2395,772393.02802667,0
+BIV.US,D,20180625,000000,72.3095,72.3937,72.2591,72.2631,1459082.7709192,0
+BIV.US,D,20180626,000000,72.2996,72.3986,72.2996,72.3729,532663.84215707,0
+BIV.US,D,20180627,000000,72.5064,72.6101,72.4628,72.5803,494384.2759295,0
+BIV.US,D,20180628,000000,72.5903,72.5903,72.4608,72.4965,380609.03906664,0
+BIV.US,D,20180629,000000,72.4965,72.5993,72.4885,72.5162,678351.02847103,0
+BIV.US,D,20180702,000000,72.5529,72.5754,72.3897,72.4153,1056911.0568953,0
+BIV.US,D,20180703,000000,72.4511,72.6516,72.4511,72.6516,337198.34544779,0
+BIV.US,D,20180705,000000,72.6288,72.7326,72.6101,72.699,770441.15566662,0
+BIV.US,D,20180706,000000,72.8027,72.8343,72.7326,72.7781,409551.18790772,0
+BIV.US,D,20180709,000000,72.6802,72.7237,72.6367,72.6516,757802.04853891,0
+BIV.US,D,20180710,000000,72.6288,72.707,72.6101,72.6101,481458.81324042,0
+BIV.US,D,20180711,000000,72.699,72.7573,72.6397,72.7326,663872.36512218,0
+BIV.US,D,20180712,000000,72.6703,72.7494,72.6615,72.7424,441872.9394873,0
+BIV.US,D,20180713,000000,72.8027,72.8798,72.7879,72.871,335684.60721521,0
+BIV.US,D,20180716,000000,72.7237,72.7494,72.6288,72.7148,739269.88561809,0
+BIV.US,D,20180717,000000,72.7494,72.782,72.6624,72.7148,506918.14991806,0
+BIV.US,D,20180718,000000,72.7494,72.7563,72.6367,72.6437,3130403.581959,0
+BIV.US,D,20180719,000000,72.6802,72.8521,72.6615,72.8027,584402.11976927,0
+BIV.US,D,20180720,000000,72.7692,72.7741,72.6703,72.699,794362.4695411,0
+BIV.US,D,20180723,000000,72.6198,72.6367,72.4084,72.4153,2957573.3287407,0
+BIV.US,D,20180724,000000,72.3809,72.5529,72.3809,72.4885,809480.62658178,0
+BIV.US,D,20180725,000000,72.5529,72.8097,72.355,72.4511,1711142.4474989,0
+BIV.US,D,20180726,000000,72.5529,72.5626,72.4421,72.4785,481739.09765916,0
+BIV.US,D,20180727,000000,72.6101,72.6101,72.4965,72.5259,352693.92518951,0
+BIV.US,D,20180730,000000,72.4608,72.5339,72.4421,72.4608,663239.95443011,0
+BIV.US,D,20180731,000000,72.5259,72.6101,72.4697,72.5626,463081.46445701,0
+BIV.US,D,20180801,000000,72.4253,72.4965,72.3897,72.4511,552945.50601646,0
+BIV.US,D,20180802,000000,72.4785,72.5162,72.4153,72.5064,550606.0923843,0
+BIV.US,D,20180803,000000,72.5803,72.707,72.5803,72.707,356066.44492824,0
+BIV.US,D,20180806,000000,72.7504,72.8343,72.707,72.7603,332419.34432984,0
+BIV.US,D,20180807,000000,72.7237,72.7385,72.5803,72.6101,992698.60486388,0
+BIV.US,D,20180808,000000,72.6101,72.6615,72.5754,72.6003,418885.56972287,0
+BIV.US,D,20180809,000000,72.7237,72.7514,72.6961,72.707,357796.72058178,0
+BIV.US,D,20180810,000000,72.8027,73.038,72.7879,72.9273,2783379.0921419,0
+BIV.US,D,20180813,000000,72.9006,73.0034,72.8581,72.9095,785991.37569213,0
+BIV.US,D,20180814,000000,72.947,72.947,72.8808,72.9006,433363.22121461,0
+BIV.US,D,20180815,000000,73.0034,73.1398,72.9787,73.038,502791.79663434,0
+BIV.US,D,20180816,000000,73.0567,73.1042,72.9747,73.0746,442841.28673901,0
+BIV.US,D,20180817,000000,73.121,73.1792,73.0429,73.0746,437871.04462778,0
+BIV.US,D,20180820,000000,73.2356,73.3256,73.212,73.2811,687071.21302203,0
+BIV.US,D,20180821,000000,73.2545,73.2545,73.1842,73.21,460980.84910219,0
+BIV.US,D,20180822,000000,73.3256,73.3443,73.2326,73.2634,404925.9890701,0
+BIV.US,D,20180823,000000,73.2909,73.3088,73.2445,73.2634,388890.07763305,0
+BIV.US,D,20180824,000000,73.1665,73.3088,73.1398,73.3088,469440.98637661,0
+BIV.US,D,20180827,000000,73.202,73.2445,73.1586,73.1665,409144.42135057,0
+BIV.US,D,20180828,000000,73.1042,73.121,73.0311,73.038,852467.35207267,0
+BIV.US,D,20180829,000000,73.0567,73.0943,72.9649,72.9837,619865.68766711,0
+BIV.US,D,20180830,000000,73.121,73.1298,73.038,73.1042,436914.83966135,0
+BIV.US,D,20180831,000000,73.1921,73.21,73.0943,73.1121,495026.80519266,0
+BIV.US,D,20180904,000000,73.038,73.0943,72.947,73.0212,538692.48680256,0
+BIV.US,D,20180905,000000,72.9935,73.0479,72.9372,72.9747,772531.65245038,0
+BIV.US,D,20180906,000000,73.038,73.1744,73.0212,73.1398,402944.77285392,0
+BIV.US,D,20180907,000000,72.9185,72.9747,72.8186,72.8798,448576.49282338,0
+BIV.US,D,20180910,000000,72.8798,72.9273,72.8521,72.8798,418480.82687993,0
+BIV.US,D,20180911,000000,72.7958,72.8097,72.706,72.7188,675964.05755483,0
+BIV.US,D,20180912,000000,72.8166,72.8433,72.7938,72.8097,371995.0995119,0
+BIV.US,D,20180913,000000,72.8798,72.9085,72.8017,72.8343,352342.81077326,0
+BIV.US,D,20180914,000000,72.7227,72.7781,72.705,72.7138,352114.13106699,0
+BIV.US,D,20180917,000000,72.6693,72.7593,72.6357,72.7316,495245.36632784,0
+BIV.US,D,20180918,000000,72.698,72.698,72.4945,72.5142,754211.97952209,0
+BIV.US,D,20180919,000000,72.5142,72.5142,72.352,72.4064,499888.77859339,0
+BIV.US,D,20180920,000000,72.3877,72.5239,72.3619,72.4865,416108.02196324,0
+BIV.US,D,20180921,000000,72.4134,72.5239,72.4134,72.4945,488642.99870249,0
+BIV.US,D,20180924,000000,72.4321,72.4945,72.3699,72.4134,527900.01889573,0
+BIV.US,D,20180925,000000,72.352,72.3917,72.2831,72.352,1410343.6377732,0
+BIV.US,D,20180926,000000,72.3789,72.5763,72.3789,72.5419,1001135.4694248,0
+BIV.US,D,20180927,000000,72.5239,72.5893,72.5045,72.5893,614570.63942444,0
+BIV.US,D,20180928,000000,72.6693,72.6792,72.5993,72.6188,691212.74416236,0
+BIV.US,D,20181001,000000,72.5793,72.6092,72.5142,72.5319,329347.34615199,0
+BIV.US,D,20181002,000000,72.5607,72.6693,72.5607,72.614,706844.92461356,0
+BIV.US,D,20181003,000000,72.5319,72.5429,72.1703,72.2591,690673.42432415,0
+BIV.US,D,20181004,000000,72.1407,72.1653,72.0378,72.0793,1659181.5613229,0
+BIV.US,D,20181005,000000,72.0122,72.0378,71.8431,71.936,694919.17674652,0
+BIV.US,D,20181008,000000,71.9449,72.0023,71.9075,71.9075,548683.56388038,0
+BIV.US,D,20181009,000000,71.936,72.0378,71.9262,72.0122,926887.41860288,0
+BIV.US,D,20181010,000000,71.8895,72.0467,71.8708,72.0378,958072.85465092,0
+BIV.US,D,20181011,000000,72.1259,72.3145,72.0793,72.2067,942861.60675636,0
+BIV.US,D,20181012,000000,72.1347,72.3413,72.1347,72.2157,793694.64385026,0
+BIV.US,D,20181015,000000,72.2434,72.2761,72.1773,72.2067,545373.77928229,0
+BIV.US,D,20181016,000000,72.1988,72.2347,72.1544,72.2247,509314.22754822,0
+BIV.US,D,20181017,000000,72.1891,72.2681,72.0279,72.0279,733156.24497558,0
+BIV.US,D,20181018,000000,72.0122,72.2207,71.9736,72.1159,580065.30020723,0
+BIV.US,D,20181019,000000,72.106,72.1504,71.9874,72.0467,657087.8632175,0
+BIV.US,D,20181022,000000,72.0981,72.1407,72.0467,72.0467,523612.78033195,0
+BIV.US,D,20181023,000000,72.2861,72.3511,72.1347,72.1504,491161.51104266,0
+BIV.US,D,20181024,000000,72.2861,72.4491,72.2571,72.4411,625403.58161556,0
+BIV.US,D,20181025,000000,72.3413,72.3867,72.2463,72.2861,804238.19490869,0
+BIV.US,D,20181026,000000,72.4677,72.6487,72.4677,72.5419,625277.09947714,0
+BIV.US,D,20181029,000000,72.4223,72.5509,72.3729,72.4865,747645.0268955,0
+BIV.US,D,20181030,000000,72.3957,72.454,72.3413,72.3779,707175.80188766,0
+BIV.US,D,20181031,000000,72.2347,72.3245,72.1988,72.2591,742814.42106507,0
+BIV.US,D,20181101,000000,72.2157,72.3413,72.1988,72.3145,657964.13147247,0
+BIV.US,D,20181102,000000,72.1703,72.2434,72.0162,72.0546,592357.34034713,0
+BIV.US,D,20181105,000000,72.1347,72.1988,72.0981,72.106,641550.7973344,0
+BIV.US,D,20181106,000000,72.1407,72.1603,72.0546,72.0783,530322.40481068,0
+BIV.US,D,20181107,000000,72.1703,72.2482,72.0883,72.106,589542.35387453,0
+BIV.US,D,20181108,000000,72.0783,72.1149,71.9539,71.9539,648478.98294831,0
+BIV.US,D,20181109,000000,72.0546,72.2157,72.0546,72.1603,517023.566849,0
+BIV.US,D,20181112,000000,72.3046,72.3046,72.1988,72.2521,439489.00414242,0
+BIV.US,D,20181113,000000,72.2434,72.2957,72.1998,72.2591,477150.32567738,0
+BIV.US,D,20181114,000000,72.1793,72.4501,72.1793,72.3145,634563.92400825,0
+BIV.US,D,20181115,000000,72.4054,72.5054,72.2561,72.3413,646117.3084598,0
+BIV.US,D,20181116,000000,72.4124,72.5054,72.3649,72.5054,759332.9883423,0
+BIV.US,D,20181119,000000,72.4501,72.5329,72.4411,72.4955,599093.27311065,0
+BIV.US,D,20181120,000000,72.4775,72.5279,72.4223,72.4775,681939.07377364,0
+BIV.US,D,20181121,000000,72.4321,72.4955,72.4054,72.4955,606311.86171437,0
+BIV.US,D,20181123,000000,72.5803,72.6327,72.5191,72.5419,354770.25597375,0
+BIV.US,D,20181126,000000,72.4321,72.4955,72.4223,72.4501,858492.96114684,0
+BIV.US,D,20181127,000000,72.4598,72.5419,72.4411,72.4687,879330.13455817,0
+BIV.US,D,20181128,000000,72.4223,72.6298,72.3867,72.5519,812301.68419705,0
+BIV.US,D,20181129,000000,72.6516,72.699,72.5249,72.5803,913583.52135565,0
+BIV.US,D,20181130,000000,72.6367,72.6516,72.5635,72.6288,737418.18711166,0
+BIV.US,D,20181203,000000,72.6288,72.7938,72.5519,72.7702,898821.53801674,0
+BIV.US,D,20181204,000000,72.8561,73.0509,72.8383,72.9035,763453.27048337,0
+BIV.US,D,20181206,000000,73.0983,73.2515,73.0074,73.0509,1268686.6783176,0
+BIV.US,D,20181207,000000,73.0696,73.2654,73.0419,73.2515,1094671.5404268,0
+BIV.US,D,20181210,000000,73.2415,73.3423,73.1536,73.2515,850181.56686721,0
+BIV.US,D,20181211,000000,73.1892,73.3157,73.1536,73.207,982540.57136336,0
+BIV.US,D,20181212,000000,73.1338,73.1882,73.0884,73.0983,982396.88765412,0
+BIV.US,D,20181213,000000,73.1812,73.2614,73.1438,73.2238,1273468.7150069,0
+BIV.US,D,20181214,000000,73.3157,73.3848,73.2554,73.2782,918617.51046464,0
+BIV.US,D,20181217,000000,73.2415,73.5342,73.2415,73.4392,2879443.794055,0
+BIV.US,D,20181218,000000,73.4392,73.641,73.4392,73.5876,8120887.8946165,0
+BIV.US,D,20181219,000000,73.6506,73.8118,73.4965,73.6121,1186035.1542193,0
+BIV.US,D,20181220,000000,73.6595,73.7338,73.4965,73.4965,1412445.2649851,0
+BIV.US,D,20181221,000000,73.5518,73.5836,73.4906,73.5617,1026275.0592566,0
+BIV.US,D,20181224,000000,73.6121,73.6695,73.5518,73.631,941223.41009959,0
+BIV.US,D,20181226,000000,73.5953,73.6785,73.3848,73.3937,1181574.8880903,0
+BIV.US,D,20181227,000000,73.5953,73.7426,73.543,73.543,1432108.6841519,0
+BIV.US,D,20181228,000000,73.6595,73.9017,73.6042,73.8809,1022958.1916587,0
+BIV.US,D,20181231,000000,73.8434,74.1141,73.8178,74.0767,881482.35462547,0
+BIV.US,D,20190102,000000,74.1715,74.2625,74.1044,74.2526,1006887.87708,0
+BIV.US,D,20190103,000000,74.3089,74.6628,74.2723,74.6261,1280171.256486,0
+BIV.US,D,20190104,000000,74.3177,74.3515,74.1884,74.2892,872526.40736846,0
+BIV.US,D,20190107,000000,74.3554,74.383,74.1904,74.216,2980625.4573599,0
+BIV.US,D,20190108,000000,74.0954,74.1864,74.0608,74.0954,906120.06333194,0
+BIV.US,D,20190109,000000,74.0608,74.2438,74.0608,74.2338,1100765.9557844,0
+BIV.US,D,20190110,000000,74.2239,74.306,74.1251,74.1616,799890.24491848,0
+BIV.US,D,20190111,000000,74.3276,74.4009,74.2912,74.3554,810127.20327337,0
+BIV.US,D,20190114,000000,74.3642,74.3979,74.2625,74.3276,1185005.0836841,0
+BIV.US,D,20190115,000000,74.4513,74.4513,74.2526,74.299,823584.90280091,0
+BIV.US,D,20190116,000000,74.2526,74.3406,74.2081,74.2723,21715003.973658,0
+BIV.US,D,20190117,000000,74.2239,74.308,74.1626,74.2625,1666951.6120501,0
+BIV.US,D,20190118,000000,74.1715,74.2762,74.1044,74.1983,957189.50339621,0
+BIV.US,D,20190122,000000,74.2802,74.4423,74.2625,74.3465,1469635.4286916,0
+BIV.US,D,20190123,000000,74.2892,74.4423,74.2723,74.383,620402.98379111,0
+BIV.US,D,20190124,000000,74.563,74.6261,74.5382,74.5994,1143356.0332891,0
+BIV.US,D,20190125,000000,74.5244,74.5302,74.4513,74.4887,544314.3648909,0
+BIV.US,D,20190128,000000,74.4789,74.563,74.4612,74.5066,862833.8281373,0
+BIV.US,D,20190129,000000,74.5895,74.6804,74.5728,74.6804,856774.82777858,0
+BIV.US,D,20190130,000000,74.6628,74.9631,74.6291,74.9266,722503.41334956,0
+BIV.US,D,20190131,000000,75.1291,75.3229,75.1015,75.2686,856666.5590681,0
+BIV.US,D,20190201,000000,75.1824,75.2083,74.9919,75.0471,1665441.921246,0
+BIV.US,D,20190204,000000,74.9455,74.9455,74.8505,74.897,669337.4053589,0
+BIV.US,D,20190205,000000,74.982,75.1105,74.982,75.0382,648871.58350596,0
+BIV.US,D,20190206,000000,75.1559,75.1569,74.9919,75.0541,862091.12502053,0
+BIV.US,D,20190207,000000,75.1649,75.1874,75.0905,75.1649,810913.41624577,0
+BIV.US,D,20190208,000000,75.2349,75.3071,75.2143,75.2686,716914.92654575,0
+BIV.US,D,20190211,000000,75.1796,75.2083,75.1291,75.1914,657620.10005597,0
+BIV.US,D,20190212,000000,75.1649,75.1824,75.1105,75.1559,536664.72515945,0
+BIV.US,D,20190213,000000,75.0195,75.0758,74.982,75.0471,502195.81279812,0
+BIV.US,D,20190214,000000,75.2971,75.316,75.1894,75.2182,541335.45756692,0
+BIV.US,D,20190215,000000,75.2003,75.2349,75.1559,75.2182,695556.64672414,0
+BIV.US,D,20190219,000000,75.3358,75.3358,75.2182,75.2784,9008129.7398969,0
+BIV.US,D,20190220,000000,75.2971,75.316,75.2182,75.2517,698974.70003272,0
+BIV.US,D,20190221,000000,75.1005,75.1459,75.062,75.1291,689424.7926537,0
+BIV.US,D,20190222,000000,75.2349,75.4028,75.2182,75.3358,956479.17970687,0
+BIV.US,D,20190225,000000,75.2784,75.316,75.2349,75.3071,641955.54017733,0
+BIV.US,D,20190226,000000,75.4582,75.5125,75.3842,75.4582,784996.72015562,0
+BIV.US,D,20190227,000000,75.3842,75.4098,75.2457,75.2971,762809.72936311,0
+BIV.US,D,20190228,000000,75.2784,75.2784,75.1599,75.2083,705384.81480768,0
+BIV.US,D,20190301,000000,75.1291,75.1747,74.9909,74.9909,1522332.9468415,0
+BIV.US,D,20190304,000000,75.1005,75.2063,75.0541,75.1649,676532.72124915,0
+BIV.US,D,20190305,000000,75.138,75.2182,75.0748,75.2182,408774.08164929,0
+BIV.US,D,20190306,000000,75.2349,75.4108,75.2309,75.3743,468338.06212961,0
+BIV.US,D,20190307,000000,75.5046,75.6046,75.4771,75.5779,653469.46220169,0
+BIV.US,D,20190308,000000,75.6213,75.6579,75.5394,75.6402,369355.16431887,0
+BIV.US,D,20190311,000000,75.6482,75.6482,75.5958,75.6482,316585.80431428,0
+BIV.US,D,20190312,000000,75.6916,75.8397,75.6726,75.823,354514.25612559,0
+BIV.US,D,20190313,000000,75.7686,75.8141,75.72,75.8042,413992.2287518,0
+BIV.US,D,20190314,000000,75.7953,75.7953,75.6153,75.6826,1194410.2954968,0
+BIV.US,D,20190315,000000,75.8596,75.9674,75.8397,75.9249,481635.88823419,0
+BIV.US,D,20190318,000000,75.898,75.906,75.823,75.8496,336986.86731235,0
+BIV.US,D,20190319,000000,75.7784,75.898,75.7499,75.8496,479338.97260055,0
+BIV.US,D,20190320,000000,75.907,76.325,75.8931,76.3091,530045.15596328,0
+BIV.US,D,20190321,000000,76.3567,76.3655,76.2529,76.2915,497392.52710962,0
+BIV.US,D,20190322,000000,76.5643,76.7936,76.5189,76.7488,505224.30112037,0
+BIV.US,D,20190325,000000,76.7588,77.0187,76.671,76.8655,555579.37006686,0
+BIV.US,D,20190326,000000,76.8112,76.9478,76.7757,76.8944,551310.34493101,0
+BIV.US,D,20190327,000000,77.0138,77.1798,76.9892,77.0049,511200.32919628,0
+BIV.US,D,20190328,000000,76.9872,77.0286,76.8944,77.0049,431500.39228001,0
+BIV.US,D,20190329,000000,76.7936,76.8944,76.7488,76.8655,606331.08699941,0
+BIV.US,D,20190401,000000,76.7114,76.7342,76.5179,76.5453,811232.15123458,0
+BIV.US,D,20190402,000000,76.6275,76.6561,76.5355,76.6363,716128.71357336,0
+BIV.US,D,20190403,000000,76.4811,76.5543,76.4585,76.5179,655126.8841435,0
+BIV.US,D,20190404,000000,76.5543,76.5828,76.4999,76.5828,436907.7566616,0
+BIV.US,D,20190405,000000,76.5633,76.666,76.5443,76.6275,726210.85779083,0
+BIV.US,D,20190408,000000,76.6461,76.6561,76.5295,76.5543,378586.33670908,0
+BIV.US,D,20190409,000000,76.6925,76.7293,76.6401,76.6561,472182.10728038,0
+BIV.US,D,20190410,000000,76.7668,76.8755,76.7668,76.8566,310615.84738101,0
+BIV.US,D,20190411,000000,76.8022,76.8022,76.7204,76.7847,537832.40826133,0
+BIV.US,D,20190412,000000,76.5732,76.6304,76.5266,76.5453,482432.21977767,0
+BIV.US,D,20190415,000000,76.5453,76.6107,76.5453,76.5732,397547.52704341,0
+BIV.US,D,20190416,000000,76.4811,76.5039,76.3724,76.4011,468396.74984183,0
+BIV.US,D,20190417,000000,76.4011,76.4635,76.3645,76.3813,468241.93570442,0
+BIV.US,D,20190418,000000,76.5266,76.5633,76.4811,76.5179,367632.98352218,0
+BIV.US,D,20190422,000000,76.4899,76.4899,76.3912,76.4455,585893.59714548,0
+BIV.US,D,20190423,000000,76.5266,76.6027,76.5079,76.5732,625669.70003478,0
+BIV.US,D,20190424,000000,76.7847,76.8635,76.7767,76.8381,415729.5874051,0
+BIV.US,D,20190425,000000,76.8291,76.8381,76.7293,76.7668,357660.1198723,0
+BIV.US,D,20190426,000000,76.9872,76.9952,76.9199,76.9487,281086.82141768,0
+BIV.US,D,20190429,000000,76.8478,76.8655,76.7588,76.8201,516696.73700333,0
+BIV.US,D,20190430,000000,76.7936,76.9584,76.7936,76.9487,517087.31384676,0
+BIV.US,D,20190501,000000,76.9487,77.2234,76.84,76.9022,695976.56742368,0
+BIV.US,D,20190502,000000,76.8291,76.8331,76.6451,76.7005,368947.3859046,0
+BIV.US,D,20190503,000000,76.8022,76.8844,76.7608,76.8291,529199.24342154,0
+BIV.US,D,20190506,000000,77.0138,77.0426,76.9398,76.9872,550974.40837138,0
+BIV.US,D,20190507,000000,77.1176,77.1907,77.071,77.1907,422640.57144819,0
+BIV.US,D,20190508,000000,77.1907,77.1907,76.9782,76.9782,2146900.7344865,0
+BIV.US,D,20190509,000000,77.173,77.2421,77.0476,77.1274,483030.2273281,0
+BIV.US,D,20190510,000000,77.1374,77.2026,77.071,77.1078,729960.8002306,0
+BIV.US,D,20190513,000000,77.3153,77.3894,77.252,77.3894,359751.62851316,0
+BIV.US,D,20190514,000000,77.335,77.3438,77.2619,77.3054,484147.31757461,0
+BIV.US,D,20190515,000000,77.6146,77.6146,77.4171,77.5496,495442.67846378,0
+BIV.US,D,20190516,000000,77.3814,77.4318,77.335,77.4269,461439.22037181,0
+BIV.US,D,20190517,000000,77.5496,77.5496,77.3677,77.4556,423192.03357168,0
+BIV.US,D,20190520,000000,77.4269,77.4636,77.2788,77.3054,407089.33956556,0
+BIV.US,D,20190521,000000,77.2708,77.2788,77.1907,77.252,344389.6139096,0
+BIV.US,D,20190522,000000,77.335,77.4269,77.2974,77.4171,529385.4251293,0
+BIV.US,D,20190523,000000,77.5496,77.8154,77.511,77.7126,470199.87920711,0
+BIV.US,D,20190524,000000,77.7126,77.7501,77.6425,77.7126,499055.00833696,0
+BIV.US,D,20190528,000000,77.8698,78.0071,77.836,77.9991,1387026.4025917,0
+BIV.US,D,20190529,000000,78.1158,78.1513,77.9251,77.9447,636591.68565135,0
+BIV.US,D,20190530,000000,77.9627,78.2126,77.9231,78.2126,666227.96846807,0
+BIV.US,D,20190531,000000,78.3697,78.5892,78.2887,78.5834,909822.44848768,0
+BIV.US,D,20190603,000000,78.7067,78.9221,78.602,78.8214,804459.7916152,0
+BIV.US,D,20190604,000000,78.69,78.8412,78.5872,78.7364,1027814.0939167,0
+BIV.US,D,20190605,000000,78.8846,79.0023,78.7661,78.8492,657876.09990413,0
+BIV.US,D,20190606,000000,78.8392,78.9076,78.7067,78.7828,620595.23664151,0
+BIV.US,D,20190607,000000,79.113,79.1763,78.9599,79.0378,413844.49761413,0
+BIV.US,D,20190610,000000,78.8846,78.9221,78.775,78.7828,379748.9605254,0
+BIV.US,D,20190611,000000,78.7562,78.8115,78.7166,78.775,510647.85521567,0
+BIV.US,D,20190612,000000,78.8115,78.946,78.8018,78.8756,646163.85388673,0
+BIV.US,D,20190613,000000,79.0023,79.1584,78.9735,79.1031,581343.2757338,0
+BIV.US,D,20190614,000000,79.0378,79.1356,79.0189,79.1219,523436.71719528,0
+BIV.US,D,20190617,000000,79.1031,79.1544,79.0122,79.0753,770112.30210673,0
+BIV.US,D,20190618,000000,79.3818,79.4381,79.2148,79.2997,516394.19172823,0
+BIV.US,D,20190619,000000,79.1307,79.6219,79.1031,79.5734,932530.54569048,0
+BIV.US,D,20190620,000000,79.7494,79.9314,79.7218,79.7958,563187.52365691,0
+BIV.US,D,20190621,000000,79.6396,79.6655,79.5014,79.5734,420116.99982249,0
+BIV.US,D,20190624,000000,79.6655,79.8008,79.6526,79.7672,623385.93854353,0
+BIV.US,D,20190625,000000,79.86,79.8888,79.6762,79.7958,609876.63430352,0
+BIV.US,D,20190626,000000,79.6841,79.7139,79.4954,79.528,513905.02324419,0
+BIV.US,D,20190627,000000,79.6219,79.8047,79.5794,79.7869,712732.92112113,0
+BIV.US,D,20190628,000000,79.7593,79.8551,79.6821,79.7958,448852.72981368,0
+BIV.US,D,20190701,000000,79.879,79.9648,79.7119,79.8226,877262.91048789,0
+BIV.US,D,20190702,000000,79.9264,80.0546,79.865,80.0192,622285.03801076,0
+BIV.US,D,20190703,000000,80.109,80.1902,80.0272,80.1664,459476.21758357,0
+BIV.US,D,20190705,000000,79.7593,79.7722,79.5004,79.704,495005.5561934,0
+BIV.US,D,20190708,000000,79.7869,79.7938,79.5962,79.6122,430006.89118958,0
+BIV.US,D,20190709,000000,79.6122,79.6239,79.4825,79.5359,446173.33219346,0
+BIV.US,D,20190710,000000,79.6486,79.7394,79.5636,79.6486,633183.75091386,0
+BIV.US,D,20190711,000000,79.6307,79.6307,79.3155,79.3808,763668.79604723,0
+BIV.US,D,20190712,000000,79.3907,79.4925,79.3383,79.4558,1379204.7471521,0
+BIV.US,D,20190715,000000,79.5004,79.5636,79.4737,79.5092,525311.68841517,0
+BIV.US,D,20190716,000000,79.4005,79.4647,79.2987,79.4005,1257017.9421559,0
+BIV.US,D,20190717,000000,79.5359,79.7494,79.527,79.7494,572772.84603468,0
+BIV.US,D,20190718,000000,79.6871,79.9628,79.617,79.9074,855449.29496798,0
+BIV.US,D,20190719,000000,79.7958,79.869,79.7169,79.7958,833327.06303033,0
+BIV.US,D,20190722,000000,79.869,79.879,79.7958,79.8325,1445887.1423825,0
+BIV.US,D,20190723,000000,79.8047,79.879,79.7544,79.8226,636137.36181016,0
+BIV.US,D,20190724,000000,79.9164,79.9708,79.8462,79.9164,718184.80721546,0
+BIV.US,D,20190725,000000,79.86,79.86,79.6219,79.7869,552139.05590192,0
+BIV.US,D,20190726,000000,79.8226,79.8226,79.6841,79.8136,507376.52118767,0
+BIV.US,D,20190729,000000,79.879,79.9124,79.8354,79.879,469887.21536095,0
+BIV.US,D,20190730,000000,79.879,79.879,79.7394,79.7958,642725.56343601,0
+BIV.US,D,20190731,000000,79.869,80.0806,79.6268,79.86,741676.08181932,0
+BIV.US,D,20190801,000000,80.0272,80.6476,80.0102,80.5826,673382.81007402,0
+BIV.US,D,20190802,000000,80.6201,80.7139,80.5183,80.6656,727208.54889867,0
+BIV.US,D,20190805,000000,81.0184,81.1942,80.9273,81.1212,743732.17546142,0
+BIV.US,D,20190806,000000,81.1291,81.2704,80.9896,81.2704,1002389.1603809,0
+BIV.US,D,20190807,000000,81.6884,81.7714,81.224,81.2436,2169561.2744052,0
+BIV.US,D,20190808,000000,81.1291,81.3901,80.9797,81.3901,692888.37953209,0
+BIV.US,D,20190809,000000,81.3712,81.4086,81.1378,81.1942,412611.04380029,0
+BIV.US,D,20190812,000000,81.3712,81.5737,81.3298,81.5233,384578.5544987,0
+BIV.US,D,20190813,000000,81.4908,81.5164,81.1854,81.2988,695215.65087897,0
+BIV.US,D,20190814,000000,81.5926,81.6974,81.5184,81.6114,477518.64166447,0
+BIV.US,D,20190815,000000,81.6974,82.1046,81.641,82.0304,1127817.9555489,0
+BIV.US,D,20190816,000000,81.8455,81.9542,81.6212,81.9345,1040207.3197675,0
+BIV.US,D,20190819,000000,81.6794,81.7892,81.631,81.7072,641833.10546734,0
+BIV.US,D,20190820,000000,82.0017,82.058,81.9167,82.058,636899.29021198,0
+BIV.US,D,20190821,000000,81.8742,82.0748,81.8159,81.9078,781338.85671261,0
+BIV.US,D,20190822,000000,81.8159,81.9819,81.7714,81.8159,671595.87042247,0
+BIV.US,D,20190823,000000,81.8357,82.2517,81.7794,82.1579,705106.55410316,0
+BIV.US,D,20190826,000000,82.1579,82.2448,82.0304,82.0658,540122.24089522,0
+BIV.US,D,20190827,000000,82.2043,82.4374,82.148,82.4374,484681.57812727,0
+BIV.US,D,20190828,000000,82.4918,82.4918,82.3635,82.392,586877.1222538,0
+BIV.US,D,20190829,000000,82.3734,82.3734,82.1232,82.3002,727452.40646152,0
+BIV.US,D,20190830,000000,82.2142,82.3366,82.148,82.3366,541867.69440537,0
+BIV.US,D,20190903,000000,82.3734,82.6035,82.1855,82.4198,833392.83374231,0
+BIV.US,D,20190904,000000,82.4198,82.6233,82.3635,82.5858,567202.57265881,0
+BIV.US,D,20190905,000000,82.2428,82.2428,81.9434,82.1133,966235.50593577,0
+BIV.US,D,20190906,000000,82.1133,82.226,82.0798,82.148,451613.0760025,0
+BIV.US,D,20190909,000000,81.8812,81.9167,81.7694,81.8149,397174.1517708,0
+BIV.US,D,20190910,000000,81.6864,81.6964,81.3078,81.3258,594063.33143009,0
+BIV.US,D,20190911,000000,81.2309,81.3503,81.2012,81.221,578767.08753853,0
+BIV.US,D,20190912,000000,81.4522,81.4522,80.9956,81.1094,554167.82940212,0
+BIV.US,D,20190913,000000,80.8602,80.9146,80.5342,80.5528,617381.57846862,0
+BIV.US,D,20190916,000000,80.7477,80.8602,80.6438,80.8325,595054.95139529,0
+BIV.US,D,20190917,000000,80.8415,81.0253,80.7397,80.9866,421695.49690994,0
+BIV.US,D,20190918,000000,81.1746,81.3258,80.9323,81.063,628560.57579043,0
+BIV.US,D,20190919,000000,81.1548,81.211,81.063,81.0914,461483.74208453,0
+BIV.US,D,20190920,000000,81.2012,81.4452,81.1478,81.4434,440051.59669408,0
+BIV.US,D,20190923,000000,81.552,81.7151,81.461,81.5342,506438.52964917,0
+BIV.US,D,20190924,000000,81.6094,81.8782,81.5717,81.8445,411348.24613034,0
+BIV.US,D,20190925,000000,81.7151,81.7704,81.3435,81.4066,603590.97795275,0
+BIV.US,D,20190926,000000,81.5342,81.6192,81.4888,81.5342,438866.7120214,0
+BIV.US,D,20190927,000000,81.552,81.6677,81.5164,81.5906,489882.52365897,0
+BIV.US,D,20190930,000000,81.5253,81.7418,81.4779,81.7418,479267.13074594,0
+BIV.US,D,20191001,000000,81.4601,82.0304,81.4156,81.8732,705658.01622666,0
+BIV.US,D,20191002,000000,81.9532,82.142,81.8732,82.1046,705580.10322939,0
+BIV.US,D,20191003,000000,82.1786,82.5522,82.1786,82.403,571092.1513794,0
+BIV.US,D,20191004,000000,82.4594,82.6154,82.4218,82.5957,701738.08179285,0
+BIV.US,D,20191007,000000,82.4394,82.4672,82.3002,82.3555,469393.42909256,0
+BIV.US,D,20191008,000000,82.5522,82.566,82.3297,82.5038,390330.9621539,0
+BIV.US,D,20191009,000000,82.4394,82.4394,82.2132,82.225,603774.12408918,0
+BIV.US,D,20191010,000000,82.1686,82.1826,81.8732,81.9621,455924.59913684,0
+BIV.US,D,20191011,000000,81.6864,81.7151,81.462,81.6094,696222.44870077,0
+BIV.US,D,20191014,000000,81.7784,81.7882,81.6578,81.7882,342812.12867927,0
+BIV.US,D,20191015,000000,81.7606,81.7784,81.4878,81.4967,3348974.8357141,0
+BIV.US,D,20191016,000000,81.6192,81.7052,81.5422,81.6774,474578.18491054,0
+BIV.US,D,20191017,000000,81.6094,81.7517,81.5342,81.629,466535.94462145,0
+BIV.US,D,20191018,000000,81.725,81.807,81.6578,81.7517,739250.66033304,0
+BIV.US,D,20191021,000000,81.5717,81.63,81.47,81.4878,506376.80636562,0
+BIV.US,D,20191022,000000,81.6864,81.6974,81.4948,81.6192,572472.3244738,0
+BIV.US,D,20191023,000000,81.7784,81.7882,81.634,81.6578,488898.99855064,0
+BIV.US,D,20191024,000000,81.7517,81.8248,81.6964,81.725,540409.6083137,0
+BIV.US,D,20191025,000000,81.7704,81.7704,81.4789,81.6005,756746.68157596,0
+BIV.US,D,20191028,000000,81.4345,81.4345,81.2902,81.3602,565993.40341554,0
+BIV.US,D,20191029,000000,81.4345,81.4512,81.3148,81.3513,553392.74685791,0
+BIV.US,D,20191030,000000,81.4246,81.6192,81.3148,81.6094,651091.59799945,0
+BIV.US,D,20191031,000000,81.7882,82.0698,81.7882,82.0204,800463.96789834,0
+BIV.US,D,20191101,000000,81.9919,82.1232,81.8179,81.972,1722823.3259458,0
+BIV.US,D,20191104,000000,81.7507,81.7872,81.6182,81.6854,604841.63333742,0
+BIV.US,D,20191105,000000,81.4424,81.4591,81.2574,81.3416,875425.37798096,0
+BIV.US,D,20191106,000000,81.4957,81.5995,81.4047,81.5332,1128415.9630993,0
+BIV.US,D,20191107,000000,81.2378,81.2834,80.8405,81.1074,917775.64535133,0
+BIV.US,D,20191108,000000,81.0301,81.1873,80.9631,80.9631,547497.66735057,0
+BIV.US,D,20191111,000000,81.1074,81.133,80.9631,81.0016,449200.8086586,0
+BIV.US,D,20191112,000000,81.059,81.1202,80.9293,81.0689,408450.28737493,0
+BIV.US,D,20191113,000000,81.3416,81.3592,81.228,81.2664,1483753.8709103,0
+BIV.US,D,20191114,000000,81.5056,81.6182,81.469,81.5332,513297.9089798,0
+BIV.US,D,20191115,000000,81.4868,81.5856,81.4551,81.5243,731050.57033521,0
+BIV.US,D,20191118,000000,81.648,81.6765,81.5796,81.648,622130.22387333,0
+BIV.US,D,20191119,000000,81.648,81.7309,81.6231,81.6765,436890.55509077,0
+BIV.US,D,20191120,000000,81.8149,81.9207,81.7646,81.9167,750987.190921,0
+BIV.US,D,20191121,000000,81.806,81.806,81.6617,81.7042,740926.29570279,0
+BIV.US,D,20191122,000000,81.7872,81.8445,81.7042,81.7774,571242.91808839,0
+BIV.US,D,20191125,000000,81.806,81.8732,81.7774,81.8248,424241.32939198,0
+BIV.US,D,20191126,000000,81.972,82.0017,81.9029,81.9532,505623.98467777,0
+BIV.US,D,20191127,000000,81.8633,81.8812,81.806,81.8535,681423.0266489,0
+BIV.US,D,20191129,000000,81.8248,81.8535,81.7289,81.8248,535397.88006109,0
+BIV.US,D,20191202,000000,81.469,81.63,81.469,81.5896,576401.36562159,0
+BIV.US,D,20191203,000000,81.9266,82.1973,81.8742,82.0858,477151.3375345,0
+BIV.US,D,20191204,000000,82.0502,82.0858,81.8258,81.9444,1057888.510861,0
+BIV.US,D,20191205,000000,81.7784,81.8821,81.719,81.8455,892112.92539511,0
+BIV.US,D,20191206,000000,81.6084,81.7744,81.563,81.6667,683452.81200621,0
+BIV.US,D,20191209,000000,81.7882,81.7882,81.6667,81.6854,878490.29315909,0
+BIV.US,D,20191210,000000,81.7606,81.7606,81.5896,81.638,763721.41261681,0
+BIV.US,D,20191211,000000,81.7052,81.9266,81.6854,81.8742,498595.62521024,0
+BIV.US,D,20191212,000000,81.8455,81.8545,81.3602,81.469,2042661.2390032,0
+BIV.US,D,20191213,000000,81.6667,81.8643,81.4957,81.8159,579301.3480912,0
+BIV.US,D,20191216,000000,81.7338,81.7418,81.563,81.648,1078304.7517157,0
+BIV.US,D,20191217,000000,81.7151,81.7497,81.5796,81.648,674029.38676561,0
+BIV.US,D,20191218,000000,81.5995,81.6182,81.4384,81.4957,834902.52454646,0
+BIV.US,D,20191219,000000,81.4779,81.6084,81.4146,81.5056,1240618.7740174,0
+BIV.US,D,20191220,000000,81.5056,81.5796,81.469,81.5707,1049833.1164295,0
+BIV.US,D,20191223,000000,81.5995,81.638,81.4335,81.5243,727900.65916008,0
+BIV.US,D,20191224,000000,81.4502,81.6568,81.4424,81.5995,354047.78999912,0
+BIV.US,D,20191226,000000,81.638,81.725,81.5243,81.725,433876.23276803,0
+BIV.US,D,20191227,000000,81.8752,81.8752,81.7794,81.8367,466287.02777304,0
+BIV.US,D,20191230,000000,81.6854,81.8703,81.6607,81.8555,744817.8981376,0
+BIV.US,D,20191231,000000,81.8268,81.8268,81.7032,81.7418,631190.39241239,0
+BIV.US,D,20200102,000000,81.9187,82.0678,81.8555,81.9187,908777.20009581,0
+BIV.US,D,20200103,000000,82.1252,82.3051,82.0511,82.3051,867660.38653928,0
+BIV.US,D,20200106,000000,82.3695,82.399,82.1065,82.1332,1034196.8885498,0
+BIV.US,D,20200107,000000,82.1993,82.2191,82.0768,82.0768,682253.76133401,0
+BIV.US,D,20200108,000000,82.1816,82.2448,81.9355,81.9939,752638.54172019,0
+BIV.US,D,20200109,000000,81.9266,82.0966,81.8752,82.0768,632076.77923843,0
+BIV.US,D,20200110,000000,82.142,82.2577,82.0966,82.1816,778251.68067813,0
+BIV.US,D,20200113,000000,82.1618,82.1716,82.0629,82.142,1037767.7322817,0
+BIV.US,D,20200114,000000,82.152,82.2389,82.142,82.2389,11247758.071556,0
+BIV.US,D,20200115,000000,82.389,82.389,82.2833,82.389,556716.6974555,0
+BIV.US,D,20200116,000000,82.3595,82.3762,82.2577,82.3239,1833336.3354947,0
+BIV.US,D,20200117,000000,82.229,82.3151,82.2053,82.3151,590894.19496992,0
+BIV.US,D,20200121,000000,82.4623,82.5572,82.4256,82.5275,803447.93450787,0
+BIV.US,D,20200122,000000,82.5749,82.6124,82.5275,82.5937,7071299.6476069,0
+BIV.US,D,20200123,000000,82.7429,82.8012,82.6688,82.7351,900023.62426025,0
+BIV.US,D,20200124,000000,82.8012,82.988,82.7351,82.9218,1851066.0957295,0
+BIV.US,D,20200127,000000,83.2411,83.2607,83.1284,83.2222,898404.65288853,0
+BIV.US,D,20200128,000000,83.2322,83.2322,83.0631,83.1451,1351218.8032774,0
+BIV.US,D,20200129,000000,83.2322,83.4456,83.1936,83.3714,1567599.3863952,0
+BIV.US,D,20200130,000000,83.4831,83.6431,83.3714,83.493,885280.86620641,0
+BIV.US,D,20200131,000000,83.6343,83.7944,83.5691,83.7944,1230910.0050725,0
+BIV.US,D,20200203,000000,83.6601,83.7351,83.4791,83.6975,1104045.3846691,0
+BIV.US,D,20200204,000000,83.4593,83.5276,83.3121,83.3853,683582.32971595,0
+BIV.US,D,20200205,000000,83.1808,83.2895,83.1413,83.2084,1063570.0885187,0
+BIV.US,D,20200206,000000,83.1995,83.2746,83.1451,83.2282,618331.71229239,0
+BIV.US,D,20200207,000000,83.4516,83.5375,83.3783,83.499,652258.26924421,0
+BIV.US,D,20200210,000000,83.6411,83.7075,83.5474,83.67,1007608.3193405,0
+BIV.US,D,20200211,000000,83.5761,83.6027,83.499,83.5177,917494.34907549,0
+BIV.US,D,20200212,000000,83.4228,83.4327,83.3309,83.3853,741789.40981535,0
+BIV.US,D,20200213,000000,83.4417,83.4891,83.3684,83.4327,674704.29545619,0
+BIV.US,D,20200214,000000,83.5858,83.6127,83.5177,83.5573,583913.39278643,0
+BIV.US,D,20200218,000000,83.7075,83.7736,83.5987,83.7075,608357.83678541,0
+BIV.US,D,20200219,000000,83.6411,83.6886,83.5858,83.6601,1147740.4101351,0
+BIV.US,D,20200220,000000,83.7165,83.8844,83.6975,83.8113,558467.21025119,0
+BIV.US,D,20200221,000000,83.9952,84.2056,83.9338,84.0919,722670.36977227,0
+BIV.US,D,20200224,000000,84.5039,84.5139,84.3825,84.4111,3124635.9964471,0
+BIV.US,D,20200225,000000,84.4873,84.7115,84.4565,84.5901,1258414.304964,0
+BIV.US,D,20200226,000000,84.4685,84.7502,84.4141,84.5603,941214.30338561,0
+BIV.US,D,20200227,000000,84.8618,84.8815,84.5238,84.6156,2053664.1731883,0
+BIV.US,D,20200228,000000,85.089,85.5012,84.9765,85.4063,4367366.5162474,0
+BIV.US,D,20200302,000000,85.5012,85.6978,85.1336,85.1336,6287266.2154175,0
+BIV.US,D,20200303,000000,85.2728,86.448,85.264,85.9795,2223576.230509,0
+BIV.US,D,20200304,000000,86.197,86.4104,86.0279,86.0665,1105772.6247514,0
+BIV.US,D,20200305,000000,86.448,86.4668,86.2336,86.3255,710151.67364033,0
+BIV.US,D,20200306,000000,87.0518,87.0607,86.4747,86.6298,1379686.3911352,0
+BIV.US,D,20200309,000000,87.21,87.2772,86.1871,86.3354,1798146.980873,0
+BIV.US,D,20200310,000000,85.9895,86.281,85.2097,85.2828,1768392.3107747,0
+BIV.US,D,20200311,000000,85.3192,85.4903,84.1206,84.2341,3891703.6205179,0
+BIV.US,D,20200312,000000,83.829,84.3538,82.388,82.7766,2352718.5412609,0
+BIV.US,D,20200313,000000,82.6718,83.5858,82.3268,83.247,1942873.9147921,0
+BIV.US,D,20200316,000000,82.0629,84.082,80.1259,83.9308,1673992.1138031,0
+BIV.US,D,20200317,000000,83.1808,83.7619,81.8762,81.9582,1760202.3393479,0
+BIV.US,D,20200318,000000,81.0954,81.7269,79.283,79.9983,2228632.4804743,0
+BIV.US,D,20200319,000000,78.1938,80.1842,78.1642,78.69,4855574.4163939,0
+BIV.US,D,20200320,000000,78.953,80.3069,78.953,79.5152,9651234.7497482,0
+BIV.US,D,20200323,000000,79.5152,82.1549,79.3076,81.64,2108699.0812562,0
+BIV.US,D,20200324,000000,80.7001,82.0066,80.6526,81.4601,2221074.9197397,0
+BIV.US,D,20200325,000000,81.1805,82.5689,81.1805,82.4761,2530669.8032994,0
+BIV.US,D,20200326,000000,82.383,83.1314,81.9869,82.8329,1432563.0079931,0
+BIV.US,D,20200327,000000,82.7292,83.4051,82.6817,83.2945,1091953.6922365,0
+BIV.US,D,20200330,000000,83.499,83.9952,83.4198,83.6788,2423236.8867853,0
+BIV.US,D,20200331,000000,83.8013,84.267,83.6975,83.912,1398391.5816214,0
+BIV.US,D,20200401,000000,84.1235,84.4211,83.8143,83.8409,2034464.1845766,0
+BIV.US,D,20200402,000000,83.8884,84.2351,83.8143,83.8794,1258865.5932339,0
+BIV.US,D,20200403,000000,83.9159,84.2185,83.667,83.8607,1678389.6447916,0
+BIV.US,D,20200406,000000,84.0475,84.0761,83.7669,83.7669,808362.52447819,0
+BIV.US,D,20200407,000000,83.7766,84.086,83.7766,84.0089,1043202.4168051,0
+BIV.US,D,20200408,000000,83.8695,84.3488,83.8695,84.256,767570.51705312,0
+BIV.US,D,20200409,000000,84.9921,85.3589,84.5851,85.2996,922236.92333756,0
+BIV.US,D,20200413,000000,85.4913,85.6791,85.1306,85.3836,1131110.5385761,0
+BIV.US,D,20200414,000000,85.6791,85.6791,85.3936,85.3936,1084493.2697842,0
+BIV.US,D,20200415,000000,85.5457,85.9292,85.4616,85.9292,694769.42189464,0
+BIV.US,D,20200416,000000,85.9686,86.0468,85.7107,85.9103,1205847.316381,0
+BIV.US,D,20200417,000000,86.1417,86.1496,85.7058,85.8719,887890.44568621,0
+BIV.US,D,20200420,000000,85.7257,85.8609,85.6306,85.78,1300085.6162154,0
+BIV.US,D,20200421,000000,85.9686,86.0359,85.6713,85.7522,2716163.4482159,0
+BIV.US,D,20200422,000000,85.6968,85.852,85.519,85.7522,652285.5893861,0
+BIV.US,D,20200423,000000,85.7977,85.9488,85.6791,85.8441,751463.77561856,0
+BIV.US,D,20200424,000000,85.8343,85.8994,85.6988,85.8441,1366145.7193249,0
+BIV.US,D,20200427,000000,85.8255,85.8343,85.5092,85.5556,896525.63424021,0
+BIV.US,D,20200428,000000,85.8155,85.8441,85.6791,85.8055,794335.14939921,0
+BIV.US,D,20200429,000000,85.8619,86.1041,85.853,86.0468,1576651.4600775,0
+BIV.US,D,20200430,000000,85.9588,86.1218,85.8818,85.939,1614066.9003354,0
+BIV.US,D,20200501,000000,85.8235,86.0349,85.6869,85.8135,690111.84362958,0
+BIV.US,D,20200504,000000,85.9666,85.9666,85.8255,85.9272,1145225.9452234,0
+BIV.US,D,20200505,000000,85.8994,85.9865,85.7957,85.9469,981227.18083805,0
+BIV.US,D,20200506,000000,85.7681,85.8235,85.4973,85.6474,1026251.7865431,0
+BIV.US,D,20200507,000000,85.6564,86.0349,85.6564,85.9272,788656.60731285,0
+BIV.US,D,20200508,000000,85.7957,85.9865,85.7227,85.7957,777074.89086229,0
+BIV.US,D,20200511,000000,85.7591,85.8421,85.5259,85.601,1420764.7541216,0
+BIV.US,D,20200512,000000,85.7591,85.8421,85.611,85.8235,942250.44506353,0
+BIV.US,D,20200513,000000,85.9963,86.0349,85.8719,85.9568,801652.89999946,0
+BIV.US,D,20200514,000000,85.9865,86.1198,85.9647,86.0823,832873.75104625,0
+BIV.US,D,20200515,000000,86.1397,86.1941,86.0635,86.1297,999941.47803819,0
+BIV.US,D,20200518,000000,86.2127,86.2127,86.0399,86.111,1036714.3890329,0
+BIV.US,D,20200519,000000,86.2127,86.3431,86.111,86.2691,777826.70069306,0
+BIV.US,D,20200520,000000,86.3709,86.6338,86.279,86.5616,1056076.2747818,0
+BIV.US,D,20200521,000000,86.705,86.7336,86.5132,86.5804,1348730.6466504,0
+BIV.US,D,20200522,000000,86.7129,86.7226,86.5715,86.6575,1026474.3951067,0
+BIV.US,D,20200526,000000,86.705,86.786,86.6288,86.786,674474.60389284,0
+BIV.US,D,20200527,000000,86.786,86.8739,86.7226,86.8641,822148.06570851,0
+BIV.US,D,20200528,000000,86.8255,86.8947,86.7959,86.8641,820392.49362728,0
+BIV.US,D,20200529,000000,87.034,87.1566,86.9175,87.1269,1111666.6924016,0
+BIV.US,D,20200601,000000,87.1289,87.3197,87.0637,87.283,732694.83813464,0
+BIV.US,D,20200602,000000,87.283,87.4313,87.2249,87.283,659634.70755667,0
+BIV.US,D,20200603,000000,87.205,87.2435,86.958,86.9679,1296739.4047615,0
+BIV.US,D,20200604,000000,87.0548,87.1388,86.8759,86.9382,1435338.5320386,0
+BIV.US,D,20200605,000000,86.8661,86.8838,86.6692,86.8077,1652739.0671206,0
+BIV.US,D,20200608,000000,86.8917,86.9876,86.8661,86.8838,1103972.5309573,0
+BIV.US,D,20200609,000000,87.1665,87.1665,86.958,87.0162,1808013.5995266,0
+BIV.US,D,20200610,000000,87.2732,87.5489,87.0835,87.4965,1196548.3495646,0
+BIV.US,D,20200611,000000,87.5637,87.5826,87.2534,87.3373,1708052.235893,0
+BIV.US,D,20200612,000000,87.4965,87.6695,87.3197,87.3473,725988.24922721,0
+BIV.US,D,20200615,000000,87.4313,87.8969,87.3917,87.7822,840838.07833806,0
+BIV.US,D,20200616,000000,87.7822,87.8969,87.7139,87.8681,1726169.5373999,0
+BIV.US,D,20200617,000000,87.9522,87.9709,87.7139,87.8306,947182.23660468,0
+BIV.US,D,20200618,000000,88.0252,88.0252,87.8108,87.8108,704971.97710788,0
+BIV.US,D,20200619,000000,87.8306,87.9185,87.7822,87.8593,1000192.4186008,0
+BIV.US,D,20200622,000000,87.9343,88.0935,87.7239,87.7822,606837.01555309,0
+BIV.US,D,20200623,000000,87.7339,87.8869,87.7139,87.8108,1017500.2344217,0
+BIV.US,D,20200624,000000,87.8009,87.8019,87.6211,87.7436,742503.78093313,0
+BIV.US,D,20200625,000000,87.878,87.9067,87.7535,87.8009,766654.78637097,0
+BIV.US,D,20200626,000000,87.8207,87.8869,87.7743,87.8503,1207634.2560325,0
+BIV.US,D,20200629,000000,87.878,88.055,87.8108,88.055,806468.32797325,0
+BIV.US,D,20200630,000000,88.1211,88.1311,87.9522,88.0835,1036774.0886023,0
+BIV.US,D,20200701,000000,88.0371,88.1518,87.9363,88.1418,967321.22861195,0
+BIV.US,D,20200702,000000,88.218,88.2862,88.0371,88.2664,828903.22375707,0
+BIV.US,D,20200706,000000,88.1982,88.2862,88.0757,88.2862,1109417.334052,0
+BIV.US,D,20200707,000000,88.3148,88.3523,88.2476,88.2664,1352225.6010992,0
+BIV.US,D,20200708,000000,88.2961,88.3198,88.2081,88.2961,1222051.1960978,0
+BIV.US,D,20200709,000000,88.3326,88.4947,88.2862,88.4571,923783.04099757,0
+BIV.US,D,20200710,000000,88.5134,88.5134,88.3039,88.3326,641449.61162367,0
+BIV.US,D,20200713,000000,88.3523,88.4019,88.2378,88.3426,1962345.0811085,0
+BIV.US,D,20200714,000000,88.4473,88.5213,88.3821,88.4769,1699584.0037619,0
+BIV.US,D,20200715,000000,88.4375,88.5313,88.4107,88.5213,896412.30624418,0
+BIV.US,D,20200716,000000,88.6164,88.6568,88.551,88.561,1000702.3945829,0
+BIV.US,D,20200717,000000,88.7003,88.7102,88.5777,88.6708,777055.66557727,0
+BIV.US,D,20200720,000000,88.815,88.8742,88.6903,88.7192,923320.62229952,0
+BIV.US,D,20200721,000000,88.8445,88.9227,88.8248,88.8445,780729.71873399,0
+BIV.US,D,20200722,000000,89.0055,89.0055,88.8929,88.9227,1008544.2871647,0
+BIV.US,D,20200723,000000,89.0442,89.0442,88.9414,88.9879,891207.31328406,0
+BIV.US,D,20200724,000000,88.9791,89.0155,88.8831,88.8831,848083.9870837,0
+BIV.US,D,20200727,000000,88.9791,88.9791,88.7477,88.7951,1654418.7499189,0
+BIV.US,D,20200728,000000,88.9127,88.9326,88.8051,88.8545,778115.07996864,0
+BIV.US,D,20200729,000000,88.9029,89.0906,88.8346,89.0906,1239546.2054836,0
+BIV.US,D,20200730,000000,89.1915,89.1915,89.0729,89.1193,986383.60465703,0
+BIV.US,D,20200731,000000,89.1915,89.2587,89.1004,89.231,1078405.9374263,0
+BIV.US,D,20200803,000000,89.2429,89.2992,89.1757,89.2893,1078328.0244293,0
+BIV.US,D,20200804,000000,89.4236,89.5018,89.3457,89.4928,2121021.4771093,0
+BIV.US,D,20200805,000000,89.5018,89.5117,89.3367,89.3752,2065955.2014711,0
+BIV.US,D,20200806,000000,89.5216,89.5847,89.4533,89.5314,1521770.3542899,0
+BIV.US,D,20200807,000000,89.567,89.5789,89.3367,89.3367,956194.8478597,0
+BIV.US,D,20200810,000000,89.4731,89.4731,89.2794,89.3091,639448.15826536,0
+BIV.US,D,20200811,000000,89.1103,89.2062,88.9137,88.9977,2106176.5214876,0
+BIV.US,D,20200812,000000,88.9701,88.9751,88.8061,88.8939,1408160.0501355,0
+BIV.US,D,20200813,000000,88.8841,88.8841,88.5688,88.6064,1135410.9312823,0
+BIV.US,D,20200814,000000,88.7577,88.7597,88.551,88.5876,1281687.0184327,0
+BIV.US,D,20200817,000000,88.7202,88.7961,88.635,88.7013,945891.10693572,0
+BIV.US,D,20200818,000000,88.7675,88.8742,88.7112,88.8742,1129434.9032063,0
+BIV.US,D,20200819,000000,88.9424,88.9424,88.7288,88.7288,1164843.8308205,0
+BIV.US,D,20200820,000000,88.9601,88.9701,88.8653,88.9137,1268989.2235928,0
+BIV.US,D,20200821,000000,89.0165,89.0165,88.8555,88.9801,804422.35290223,0
+BIV.US,D,20200824,000000,88.9977,89.0569,88.8841,88.9237,1028846.1881662,0
+BIV.US,D,20200825,000000,88.7013,88.7675,88.561,88.7387,962134.44907976,0
+BIV.US,D,20200826,000000,88.7013,88.7774,88.5826,88.7112,1011283.3843544,0
+BIV.US,D,20200827,000000,88.8939,88.9039,88.467,88.561,1046343.2212664,0
+BIV.US,D,20200828,000000,88.6529,88.7288,88.5876,88.6813,746807.20921062,0
+BIV.US,D,20200831,000000,88.6913,88.9039,88.6618,88.8455,2380841.0858451,0
+BIV.US,D,20200901,000000,88.8336,89.0906,88.7754,89.0906,1322777.5237045,0
+BIV.US,D,20200902,000000,89.0629,89.222,89.0255,89.1558,1113352.4463425,0
+BIV.US,D,20200903,000000,89.2498,89.2883,89.1647,89.232,1217365.2858337,0
+BIV.US,D,20200904,000000,89.0629,89.0819,88.7951,88.8041,917826.23820671,0
+BIV.US,D,20200908,000000,88.8633,88.986,88.8041,88.8336,1563148.2269801,0
+BIV.US,D,20200909,000000,88.9681,89.0006,88.8238,88.8732,984692.79143066,0
+BIV.US,D,20200910,000000,88.8435,88.9404,88.7881,88.8822,944787.17083162,0
+BIV.US,D,20200911,000000,88.9781,89.0055,88.892,89.0055,740447.68729102,0
+BIV.US,D,20200914,000000,89.0819,89.0906,88.9781,88.9958,933733.64379111,0
+BIV.US,D,20200915,000000,89.0442,89.0729,88.9958,89.0255,1723580.1950623,0
+BIV.US,D,20200916,000000,89.1193,89.1459,88.9751,89.0255,993970.5092478,0
+BIV.US,D,20200917,000000,89.1747,89.1747,88.9869,89.0255,889823.09276124,0
+BIV.US,D,20200918,000000,89.0819,89.0819,88.9454,88.9869,761350.63141433,0
+BIV.US,D,20200921,000000,89.0906,89.0906,88.9404,88.9869,1511390.7240829,0
+BIV.US,D,20200922,000000,89.0255,89.054,88.9581,89.0055,1192581.8697038,0
+BIV.US,D,20200923,000000,89.0155,89.1094,88.7991,88.8238,1379859.4187006,0
+BIV.US,D,20200924,000000,88.814,88.814,88.6698,88.7367,1260157.73476,0
+BIV.US,D,20200925,000000,88.6893,88.7851,88.6794,88.7754,2120370.8529894,0
+BIV.US,D,20200928,000000,88.7951,88.887,88.7901,88.8732,1317413.6691785,0
+BIV.US,D,20200929,000000,88.9781,89.0055,88.9247,88.9581,699898.52557171,0
+BIV.US,D,20200930,000000,88.9404,88.9414,88.7467,88.8435,2143848.9734508,0
+BIV.US,D,20201001,000000,88.7656,88.9404,88.7182,88.9019,1324918.6133437,0
+BIV.US,D,20201002,000000,88.9869,89.0145,88.8041,88.8633,1060335.1813466,0
+BIV.US,D,20201005,000000,88.7951,88.7951,88.558,88.558,1091818.1033841,0
+BIV.US,D,20201006,000000,88.6794,88.7851,88.5669,88.6232,1043372.4087992,0
+BIV.US,D,20201007,000000,88.5382,88.633,88.463,88.5767,2045053.2692049,0
+BIV.US,D,20201008,000000,88.6698,88.7182,88.6044,88.6794,757844.54653741,0
+BIV.US,D,20201009,000000,88.6993,88.7567,88.6044,88.7467,1624080.2382695,0
+BIV.US,D,20201012,000000,88.8238,88.8633,88.7467,88.8435,823795.36907924,0
+BIV.US,D,20201013,000000,88.9681,89.0155,88.8238,88.892,2217754.0047134,0
+BIV.US,D,20201014,000000,89.0255,89.1054,88.892,88.9958,1169217.0772384,0
+BIV.US,D,20201015,000000,89.0345,89.0906,88.8238,88.8435,1370277.1318941,0
+BIV.US,D,20201016,000000,88.9019,88.9869,88.8336,88.8633,909997.49976725,0
+BIV.US,D,20201019,000000,88.8041,88.814,88.6893,88.7182,1388116.1726963,0
+BIV.US,D,20201020,000000,88.7093,88.7675,88.6232,88.6509,1075866.176087,0
+BIV.US,D,20201021,000000,88.5856,88.6419,88.5382,88.558,878570.22987056,0
+BIV.US,D,20201022,000000,88.5669,88.5975,88.3979,88.4166,1337078.1002025,0
+BIV.US,D,20201023,000000,88.4433,88.548,88.3662,88.5194,797717.78770903,0
+BIV.US,D,20201026,000000,88.6419,88.6843,88.558,88.6144,822680.30254696,0
+BIV.US,D,20201027,000000,88.7754,88.8121,88.6893,88.7851,1482199.6583934,0
+BIV.US,D,20201028,000000,88.9019,88.9217,88.6509,88.6598,1382208.9509037,0
+BIV.US,D,20201029,000000,88.6598,88.7269,88.4038,88.4433,1684504.2972912,0
+BIV.US,D,20201030,000000,88.4245,88.4859,88.2436,88.2436,1410066.3889258,0
+BIV.US,D,20201102,000000,88.4759,88.5036,88.3841,88.4009,1608007.8999767,0
+BIV.US,D,20201103,000000,88.3613,88.3662,88.2654,88.2654,2448513.0773265,0
+BIV.US,D,20201104,000000,88.9444,89.0679,88.8812,88.982,1038714.830534,0
+BIV.US,D,20201105,000000,89.1332,89.1332,88.982,88.9997,1511150.9139484,0
+BIV.US,D,20201106,000000,88.886,88.886,88.7507,88.8475,1351875.4985402,0
+BIV.US,D,20201109,000000,88.6459,88.7597,88.2516,88.466,1689122.4131289,0
+BIV.US,D,20201110,000000,88.2754,88.466,88.2754,88.3316,986756.97992962,0
+BIV.US,D,20201111,000000,88.3513,88.4009,88.2555,88.3613,780670.01916466,0
+BIV.US,D,20201112,000000,88.562,88.7132,88.466,88.7132,1562162.6781576,0
+BIV.US,D,20201113,000000,88.7221,88.7891,88.6833,88.7221,1645188.5893856,0
+BIV.US,D,20201116,000000,88.7033,88.7695,88.6678,88.7597,1099999.979954,0
+BIV.US,D,20201117,000000,88.8376,88.9444,88.7307,88.9257,695542.48072463,0
+BIV.US,D,20201118,000000,88.9721,88.9731,88.8376,88.9157,1079693.019667,0
+BIV.US,D,20201119,000000,88.9721,89.0859,88.9276,89.0095,1007290.5962087,0
+BIV.US,D,20201120,000000,89.048,89.1143,88.9621,89.1143,960037.88115336,0
+BIV.US,D,20201123,000000,89.0383,89.1143,88.9532,88.9997,650321.57474077,0
+BIV.US,D,20201124,000000,89.0095,89.0295,88.9059,88.9522,1066512.5689869,0
+BIV.US,D,20201125,000000,89.0679,89.0779,88.9522,89.0195,810091.78827462,0
+BIV.US,D,20201127,000000,89.1054,89.2843,88.982,89.2182,719072.20589859,0
+BIV.US,D,20201130,000000,89.2379,89.2843,89.1707,89.2843,1204166.6217256,0
+BIV.US,D,20201201,000000,89.0095,89.0195,88.7646,88.8475,1162333.4133371,0
+BIV.US,D,20201202,000000,88.8179,88.8179,88.6588,88.7407,1030976.1473773,0
+BIV.US,D,20201203,000000,88.886,89.0055,88.6933,88.8959,1376791.467951,0
+BIV.US,D,20201204,000000,88.8278,88.8713,88.6459,88.7221,1160550.521114,0
+BIV.US,D,20201207,000000,88.8762,88.982,88.7597,88.8575,839363.80253269,0
+BIV.US,D,20201208,000000,88.982,89.0085,88.8575,88.8959,734791.40606102,0
+BIV.US,D,20201209,000000,88.7981,88.9257,88.6459,88.6638,980747.56056916,0
+BIV.US,D,20201210,000000,88.8179,88.9621,88.7507,88.886,1017298.8748575,0
+BIV.US,D,20201211,000000,89.0095,89.0679,88.886,89.0195,1210255.9777975,0
+BIV.US,D,20201214,000000,88.9346,89.0579,88.466,89.0579,767804.2560449,0
+BIV.US,D,20201215,000000,89.0679,89.0679,88.9761,89.048,866275.15415933,0
+BIV.US,D,20201216,000000,88.9346,89.0926,88.8999,89.0195,882631.8242994,0
+BIV.US,D,20201217,000000,89.1707,89.1707,88.9385,89.048,1309788.3140176,0
+BIV.US,D,20201218,000000,89.142,89.1608,88.9621,89.0383,819059.87781692,0
+BIV.US,D,20201221,000000,89.0383,89.0579,88.889,88.9909,1343852.4835361,0
+BIV.US,D,20201222,000000,89.0779,89.1243,88.9909,89.1243,1137517.6177798,0
+BIV.US,D,20201223,000000,88.4849,88.551,88.2942,88.4849,988032.93174198,0
+BIV.US,D,20201224,000000,88.5213,88.5698,88.4918,88.5698,638691.28914906,0
+BIV.US,D,20201228,000000,88.5213,88.5876,88.4315,88.561,844548.55835066,0
+BIV.US,D,20201229,000000,88.6074,88.7577,88.551,88.6628,1310433.8788521,0
+BIV.US,D,20201230,000000,88.6823,88.7023,88.5975,88.7023,799469.31236182,0
+BIV.US,D,20201231,000000,88.7211,88.7597,88.6823,88.7023,752061.783169,0
+BIV.US,D,20210104,000000,88.6539,88.7093,88.5876,88.6823,1316116.4683669,0
+BIV.US,D,20210105,000000,88.6449,88.6449,88.468,88.561,1540463.4024909,0
+BIV.US,D,20210106,000000,88.4205,88.6359,88.0431,88.1676,1293466.0470193,0
+BIV.US,D,20210107,000000,88.0331,88.0767,87.9817,88.053,1761315.382166,0
+BIV.US,D,20210108,000000,87.9581,88.0331,87.7673,87.872,1296286.0927773,0
+BIV.US,D,20210111,000000,87.8147,87.8147,87.6735,87.6913,1026965.1458037,0
+BIV.US,D,20210112,000000,87.5756,87.7387,87.4224,87.7189,8129049.5340442,0
+BIV.US,D,20210113,000000,87.872,88.0915,87.8049,87.9767,1945179.9371397,0
+BIV.US,D,20210114,000000,88.0431,88.0796,87.8247,87.9195,1363777.9736936,0
+BIV.US,D,20210115,000000,87.9867,88.0915,87.8819,87.9867,1305010.3247568,0
+BIV.US,D,20210119,000000,87.9195,88.0717,87.8919,88.0233,1711573.4986265,0
+BIV.US,D,20210120,000000,87.9867,88.0915,87.9767,88.0431,976943.98970269,0
+BIV.US,D,20210121,000000,87.9767,88.1389,87.9117,87.9867,1250453.0132435,0
+BIV.US,D,20210122,000000,88.0233,88.053,87.9483,87.9867,956905.17154905,0
+BIV.US,D,20210125,000000,88.1291,88.2358,88.0816,88.1765,1575265.2158404,0
+BIV.US,D,20210126,000000,88.1962,88.2694,88.1211,88.216,1413423.730808,0
+BIV.US,D,20210127,000000,88.3316,88.3396,88.216,88.2842,1120283.6675276,0
+BIV.US,D,20210128,000000,88.1962,88.2062,88.055,88.1291,867352.78197865,0
+BIV.US,D,20210129,000000,87.9581,88.1004,87.9453,88.053,916720.27838838,0
+BIV.US,D,20210201,000000,88.0855,88.2358,88.0411,88.1231,1450760.2462114,0
+BIV.US,D,20210202,000000,87.9997,88.0421,87.962,87.9907,1053831.9757177,0
+BIV.US,D,20210203,000000,87.9709,87.9907,87.8622,87.9147,1215006.6469166,0
+BIV.US,D,20210204,000000,87.8662,87.9709,87.7604,87.9709,819610.3280833,0
+BIV.US,D,20210205,000000,87.9522,88.0184,87.8583,87.8859,1014815.777516,0
+BIV.US,D,20210208,000000,87.8484,87.9807,87.8237,87.876,820454.21691082,0
+BIV.US,D,20210209,000000,87.9147,87.9522,87.8484,87.9147,911379.69657587,0
+BIV.US,D,20210210,000000,87.9907,88.0757,87.9147,88.0757,748269.34273072,0
+BIV.US,D,20210211,000000,88.1142,88.1142,87.9709,88.0184,1201146.2282603,0
+BIV.US,D,20210212,000000,87.8959,87.9473,87.7891,87.7989,1367858.7934076,0
+BIV.US,D,20210216,000000,87.5587,87.7319,87.2742,87.2742,1258112.771546,0
+BIV.US,D,20210217,000000,87.3967,87.4254,87.2792,87.4254,1559676.545245,0
+BIV.US,D,20210218,000000,87.3206,87.4541,87.2445,87.3867,1361330.291351,0
+BIV.US,D,20210219,000000,87.2644,87.4451,87.0143,87.0726,892364.87781486,0
+BIV.US,D,20210222,000000,87.0054,87.119,86.8789,86.9075,3166486.4064064,0
+BIV.US,D,20210223,000000,86.7642,87.034,86.7454,86.9954,1911061.1273374,0
+BIV.US,D,20210224,000000,86.6921,86.9856,86.6228,86.956,1797535.8191801,0
+BIV.US,D,20210225,000000,86.5448,86.614,85.5606,85.8065,4233194.263815,0
+BIV.US,D,20210226,000000,86.107,86.4678,85.85,86.4312,2662194.0256819,0
+BIV.US,D,20210301,000000,86.447,86.5705,86.3709,86.5339,2154559.4809319,0
+BIV.US,D,20210302,000000,86.5241,86.6407,86.4568,86.5923,1213883.4855274,0
+BIV.US,D,20210303,000000,86.3412,86.3412,86.1387,86.1702,1233710.8255456,0
+BIV.US,D,20210304,000000,86.2276,86.2532,85.7097,85.8045,5632285.0386975,0
+BIV.US,D,20210305,000000,85.6634,85.7068,85.423,85.6733,1961040.7972971,0
+BIV.US,D,20210308,000000,85.4616,85.5675,85.1198,85.1247,994464.29551619,0
+BIV.US,D,20210309,000000,85.423,85.5377,85.3836,85.5297,733918.1733774,0
+BIV.US,D,20210310,000000,85.5012,85.7751,85.4814,85.6909,1178386.5263449,0
+BIV.US,D,20210311,000000,85.8135,85.8808,85.6534,85.7383,1923837.8470317,0
+BIV.US,D,20210312,000000,85.3746,85.6336,85.1533,85.2482,2453506.5921512,0
+BIV.US,D,20210315,000000,85.3252,85.433,85.2768,85.3252,970338.58650602,0
+BIV.US,D,20210316,000000,85.423,85.4913,85.3153,85.4035,1343749.2741111,0
+BIV.US,D,20210317,000000,85.182,85.5724,85.026,85.4132,1949437.8318474,0
+BIV.US,D,20210318,000000,84.9062,85.0455,84.7493,84.9636,1291519.2339447,0
+BIV.US,D,20210319,000000,84.8291,85.021,84.7897,84.924,1273287.5925849,0
+BIV.US,D,20210322,000000,85.0505,85.1918,85.012,85.1247,1109943.4997478,0
+BIV.US,D,20210323,000000,85.2204,85.4035,85.1721,85.4035,836238.17592813,0
+BIV.US,D,20210324,000000,85.2668,85.4616,85.2384,85.4132,933596.0312245,0
+BIV.US,D,20210325,000000,85.5377,85.5576,85.2968,85.4716,861273.5444778,0
+BIV.US,D,20210326,000000,85.2968,85.4132,85.2204,85.2204,822093.42542471,0
+BIV.US,D,20210329,000000,85.2968,85.4082,84.9921,85.0406,1008938.9114366,0
+BIV.US,D,20210330,000000,84.924,85.0969,84.7648,85.0309,1811917.3442467,0
+BIV.US,D,20210331,000000,85.0784,85.1909,84.9736,85.0406,1328708.0182107,0
+BIV.US,D,20210401,000000,85.0021,85.0415,84.8776,85.0021,1952192.1068935,0
+BIV.US,D,20210405,000000,84.847,84.8766,84.6779,84.7413,1760761.8963282,0
+BIV.US,D,20210406,000000,84.8865,85.2018,84.8865,85.0969,838307.42371264,0
+BIV.US,D,20210407,000000,85.2117,85.2968,85.1158,85.1257,1268776.7336002,0
+BIV.US,D,20210408,000000,85.2572,85.3746,85.2482,85.3746,1175366.1328796,0
+BIV.US,D,20210409,000000,85.182,85.3452,85.1069,85.2394,1597141.566501,0
+BIV.US,D,20210412,000000,85.1444,85.1918,85.1009,85.173,1619813.236848,0
+BIV.US,D,20210413,000000,85.1918,85.4716,85.182,85.4528,1617130.8036564,0
+BIV.US,D,20210414,000000,85.4035,85.422,85.2968,85.3836,1383130.7527285,0
+BIV.US,D,20210415,000000,85.5685,85.8818,85.5307,85.7867,1876775.3611125,0
+BIV.US,D,20210416,000000,85.5782,85.6742,85.5387,85.5387,1404666.1075438,0
+BIV.US,D,20210419,000000,85.433,85.5586,85.3252,85.4716,849998.42073076,0
+BIV.US,D,20210420,000000,85.4814,85.7107,85.4528,85.684,676895.97795069,0
+BIV.US,D,20210421,000000,85.6742,85.7492,85.5782,85.7306,1197936.6175158,0
+BIV.US,D,20210422,000000,85.7591,85.8035,85.6,85.7681,861395.97918778,0
+BIV.US,D,20210423,000000,85.7771,85.8055,85.6394,85.7117,704671.455547,0
+BIV.US,D,20210426,000000,85.7867,85.7867,85.6643,85.6928,1358327.0994565,0
+BIV.US,D,20210427,000000,85.6544,85.6643,85.4528,85.4616,1028485.9670361,0
+BIV.US,D,20210428,000000,85.4716,85.5586,85.2768,85.521,660638.46980715,0
+BIV.US,D,20210429,000000,85.2768,85.4814,85.2214,85.4814,1353935.6396106,0
+BIV.US,D,20210430,000000,85.4814,85.5675,85.4132,85.5387,1102796.7529987,0
+BIV.US,D,20210503,000000,85.602,85.7907,85.5337,85.6296,1594314.4377431,0
+BIV.US,D,20210504,000000,85.8392,85.9113,85.6968,85.7433,2547241.9990033,0
+BIV.US,D,20210505,000000,85.6968,85.848,85.6968,85.848,507953.27973885,0
+BIV.US,D,20210506,000000,85.8095,86.1772,85.7917,85.9163,1137754.3923429,0
+BIV.US,D,20210507,000000,86.1307,86.2445,85.9163,85.9944,1052750.30047,0
+BIV.US,D,20210510,000000,86.0032,86.0625,85.8095,85.8294,1116938.4679307,0
+BIV.US,D,20210511,000000,85.7247,85.7492,85.6584,85.7247,887595.99526798,0
+BIV.US,D,20210512,000000,85.437,85.5822,85.3095,85.3392,1467264.6474891,0
+BIV.US,D,20210513,000000,85.4656,85.6198,85.4469,85.6198,938099.80720924,0
+BIV.US,D,20210514,000000,85.7247,85.8025,85.5822,85.7343,566545.87739614,0
+BIV.US,D,20210517,000000,85.7157,85.7433,85.6634,85.7157,563525.48393075,0
+BIV.US,D,20210518,000000,85.6968,85.7137,85.6198,85.7058,740377.86915062,0
+BIV.US,D,20210519,000000,85.6968,85.7907,85.3975,85.4853,976650.55114157,0
+BIV.US,D,20210520,000000,85.6394,85.8095,85.5921,85.7907,811013.5900994,0
+BIV.US,D,20210521,000000,85.8964,85.8964,85.7532,85.8195,529575.65426548,0
+BIV.US,D,20210524,000000,85.848,85.9439,85.8195,85.8669,535582.03805461,0
+BIV.US,D,20210525,000000,85.9449,86.1682,85.9084,86.1682,723813.76830356,0
+BIV.US,D,20210526,000000,86.0527,86.1682,86.0329,86.0625,842952.8596924,0
+BIV.US,D,20210527,000000,85.9746,85.9746,85.8589,85.9548,858347.25372339,0
+BIV.US,D,20210528,000000,85.9647,86.1407,85.9647,86.0131,741953.33066673,0
+BIV.US,D,20210601,000000,85.9618,86.02,85.854,86.0102,623072.26284026,0
+BIV.US,D,20210602,000000,86.0883,86.1652,86.0547,86.1277,546637.58880935,0
+BIV.US,D,20210603,000000,85.9618,86.1652,85.8264,85.845,595692.42137291,0
+BIV.US,D,20210604,000000,86.0497,86.2502,85.9914,86.2502,814737.22425439,0
+BIV.US,D,20210607,000000,86.1752,86.2216,86.1427,86.1941,603761.9818039,0
+BIV.US,D,20210608,000000,86.3769,86.4341,86.353,86.4154,779858.50976458,0
+BIV.US,D,20210609,000000,86.6179,86.7089,86.5201,86.6082,705730.86993839,0
+BIV.US,D,20210610,000000,86.4904,86.8493,86.4341,86.8295,636749.53536009,0
+BIV.US,D,20210611,000000,86.8571,86.8769,86.7336,86.7998,804902.98502821,0
+BIV.US,D,20210614,000000,86.7336,86.7998,86.5299,86.5685,871060.22641993,0
+BIV.US,D,20210615,000000,86.6467,86.6467,86.5102,86.6179,1000241.9995991,0
+BIV.US,D,20210616,000000,86.6467,86.7137,85.9914,86.0694,979644.63632217,0
+BIV.US,D,20210617,000000,86.1941,86.4718,86.1516,86.3086,981595.4968251,0
+BIV.US,D,20210618,000000,86.3086,86.6179,86.1652,86.6179,1126037.0870399,0
+BIV.US,D,20210621,000000,86.4628,86.5201,86.362,86.4054,993740.81768445,0
+BIV.US,D,20210622,000000,86.357,86.5883,86.3471,86.5488,643519.87126526,0
+BIV.US,D,20210623,000000,86.4718,86.5636,86.4154,86.4154,926009.1266337,0
+BIV.US,D,20210624,000000,86.4341,86.5399,86.4054,86.4718,718009.75593588,0
+BIV.US,D,20210625,000000,86.5004,86.5024,86.2137,86.3374,659128.779003,0
+BIV.US,D,20210628,000000,86.4718,86.5933,86.4253,86.5201,575610.09336365,0
+BIV.US,D,20210629,000000,86.4253,86.6268,86.3866,86.6268,1314958.9038361,0
+BIV.US,D,20210630,000000,86.7137,86.7711,86.6467,86.6467,1081030.6947628,0
+BIV.US,D,20210701,000000,86.6762,86.7137,86.5201,86.6179,1109788.6856104,0
+BIV.US,D,20210702,000000,86.6961,86.8571,86.6179,86.8393,668862.84437556,0
+BIV.US,D,20210706,000000,86.9262,87.2435,86.8987,87.1764,878842.41943242,0
+BIV.US,D,20210707,000000,87.2929,87.4372,87.205,87.3691,1149656.8674964,0
+BIV.US,D,20210708,000000,87.4758,87.6011,87.3789,87.5242,1190637.0803434,0
+BIV.US,D,20210709,000000,87.2634,87.2634,87.1951,87.2346,1270517.1278249,0
+BIV.US,D,20210712,000000,87.2634,87.2683,87.1081,87.1477,686717.06303448,0
+BIV.US,D,20210713,000000,87.1575,87.2297,86.8977,86.9165,2986754.2758591,0
+BIV.US,D,20210714,000000,87.1279,87.2534,86.9747,87.2249,1029979.4681264,0
+BIV.US,D,20210715,000000,87.3691,87.4571,87.2149,87.4175,742034.27923533,0
+BIV.US,D,20210716,000000,87.2929,87.4421,87.2634,87.4175,1566589.5530021,0
+BIV.US,D,20210719,000000,87.793,88.0252,87.7249,87.9293,914618.65117645,0
+BIV.US,D,20210720,000000,88.1892,88.2476,87.8276,87.8523,782532.84809926,0
+BIV.US,D,20210721,000000,87.6595,87.6971,87.5192,87.5538,776671.15987648,0
+BIV.US,D,20210722,000000,87.5924,87.8405,87.5627,87.7456,901757.94734223,0
+BIV.US,D,20210723,000000,87.4955,87.6874,87.4581,87.6874,807420.48551126,0
+BIV.US,D,20210726,000000,87.7643,87.7643,87.6011,87.64,707455.07444928,0
+BIV.US,D,20210727,000000,87.8523,87.9293,87.7643,87.8523,555528.77721149,0
+BIV.US,D,20210728,000000,87.7159,87.9483,87.6211,87.9483,931973.01242434,0
+BIV.US,D,20210729,000000,87.7159,87.8207,87.6874,87.7643,968171.18858211,0
+BIV.US,D,20210730,000000,87.8613,87.9767,87.8276,87.8998,603630.44037993,0
+BIV.US,D,20210802,000000,88.0401,88.3109,87.9817,88.2042,833478.84159643,0
+BIV.US,D,20210803,000000,88.2338,88.3158,88.1845,88.2338,1320503.8807844,0
+BIV.US,D,20210804,000000,88.3791,88.465,87.9433,88.1656,642740.74129262,0
+BIV.US,D,20210805,000000,88.0203,88.0589,87.8583,87.9147,502332.41350761,0
+BIV.US,D,20210806,000000,87.5964,87.64,87.4995,87.5094,921663.20035771,0
+BIV.US,D,20210809,000000,87.5479,87.6261,87.2969,87.3343,710798.25033192,0
+BIV.US,D,20210810,000000,87.3443,87.4313,87.1516,87.1902,892029.95311232,0
+BIV.US,D,20210811,000000,87.1902,87.4363,87.1121,87.2969,1106287.660019,0
+BIV.US,D,20210812,000000,87.209,87.3731,87.1655,87.2673,981530.73797024,0
+BIV.US,D,20210813,000000,87.3543,87.5964,87.3296,87.5964,516184.73730701,0
+BIV.US,D,20210816,000000,87.798,87.9147,87.7406,87.7594,614908.59969829,0
+BIV.US,D,20210817,000000,87.702,87.798,87.6449,87.6745,771403.4317757,0
+BIV.US,D,20210818,000000,87.6545,87.6824,87.464,87.5866,848849.96291395,0
+BIV.US,D,20210819,000000,87.7406,87.7862,87.6449,87.7406,795624.25535395,0
+BIV.US,D,20210820,000000,87.7406,87.7793,87.6061,87.6545,654209.12974715,0
+BIV.US,D,20210823,000000,87.6449,87.7406,87.6181,87.7406,567286.55679872,0
+BIV.US,D,20210824,000000,87.6645,87.6991,87.5282,87.5567,835807.1248004,0
+BIV.US,D,20210825,000000,87.5381,87.5866,87.2969,87.3443,607125.39482867,0
+BIV.US,D,20210826,000000,87.3158,87.3543,87.211,87.3246,461993.71806662,0
+BIV.US,D,20210827,000000,87.3058,87.6061,87.2209,87.5964,439918.03155592,0
+BIV.US,D,20210830,000000,87.5866,87.7505,87.5567,87.7109,555506.51635513,0
+BIV.US,D,20210831,000000,87.7109,87.8078,87.6261,87.6745,1027975.991054,0
+BIV.US,D,20210901,000000,87.6161,87.6161,87.4511,87.5094,651955.72396911,0
+BIV.US,D,20210902,000000,87.6161,87.6261,87.5479,87.6161,661607.82891597,0
+BIV.US,D,20210903,000000,87.4798,87.5381,87.4313,87.5094,732285.03600616,0
+BIV.US,D,20210907,000000,87.2673,87.2869,87.1319,87.199,920907.34309853,0
+BIV.US,D,20210908,000000,87.3058,87.4313,87.2386,87.3927,722589.42120368,0
+BIV.US,D,20210909,000000,87.4511,87.6645,87.3829,87.5866,753721.22882503,0
+BIV.US,D,20210910,000000,87.5282,87.5282,87.3343,87.4411,773269.29628161,0
+BIV.US,D,20210913,000000,87.4708,87.5567,87.4708,87.4708,3010185.8508937,0
+BIV.US,D,20210914,000000,87.5381,87.7594,87.5381,87.6824,913542.03521424,0
+BIV.US,D,20210915,000000,87.635,87.635,87.4945,87.6061,927360.9677291,0
+BIV.US,D,20210916,000000,87.3731,87.5094,87.3058,87.3927,928687.51239682,0
+BIV.US,D,20210917,000000,87.2287,87.2574,87.1467,87.2287,661584.55620251,0
+BIV.US,D,20210920,000000,87.3543,87.5381,87.3443,87.4798,586877.1222538,0
+BIV.US,D,20210921,000000,87.5094,87.5667,87.4313,87.461,801327.08201088,0
+BIV.US,D,20210922,000000,87.4798,87.5866,87.3058,87.4896,976589.83971512,0
+BIV.US,D,20210923,000000,87.2574,87.2969,86.9876,86.9974,1123873.7365444,0
+BIV.US,D,20210924,000000,86.9006,86.9095,86.783,86.8324,679609.77871256,0
+BIV.US,D,20210927,000000,86.6692,86.7761,86.448,86.6692,740386.97586457,0
+BIV.US,D,20210928,000000,86.4074,86.5132,86.2474,86.3886,765801.79082949,0
+BIV.US,D,20210929,000000,86.4738,86.5853,86.3066,86.3975,835529.87595301,0
+BIV.US,D,20210930,000000,86.369,86.4835,86.3106,86.4174,904038.67326217,0
+BIV.US,D,20211001,000000,86.445,86.6842,86.4273,86.6298,814603.65911621,0
+BIV.US,D,20211004,000000,86.5429,86.6397,86.445,86.5616,1179702.9524417,0
+BIV.US,D,20211005,000000,86.4835,86.4835,86.2336,86.3789,1081162.2361867,0
+BIV.US,D,20211006,000000,86.359,86.3886,86.2572,86.3491,1082314.7414321,0
+BIV.US,D,20211007,000000,86.2048,86.2236,86.0605,86.0605,697296.02909164,0
+BIV.US,D,20211008,000000,86.0605,86.0605,85.8264,85.8848,1110517.2227277,0
+BIV.US,D,20211011,000000,85.7781,85.8245,85.6742,85.6928,372658.87777431,0
+BIV.US,D,20211012,000000,85.6444,85.9825,85.6247,85.9825,1126132.201608,0
+BIV.US,D,20211013,000000,85.9628,86.1752,85.9628,86.0893,1065949.9764351,0
+BIV.US,D,20211014,000000,86.1951,86.3294,86.1613,86.282,905689.01220422,0
+BIV.US,D,20211015,000000,86.0605,86.1051,85.9439,85.9726,703959.10814345,0
+BIV.US,D,20211018,000000,85.7316,85.854,85.615,85.8065,997518.08026612,0
+BIV.US,D,20211019,000000,85.7691,85.7761,85.5871,85.5871,657316.54292378,0
+BIV.US,D,20211020,000000,85.597,85.7167,85.5576,85.5576,798510.07182407,0
+BIV.US,D,20211021,000000,85.4607,85.5427,85.3095,85.3539,779603.52177353,0
+BIV.US,D,20211022,000000,85.3442,85.5377,85.3006,85.4903,821148.35088645,0
+BIV.US,D,20211025,000000,85.5102,85.684,85.5102,85.607,754378.93594479,0
+BIV.US,D,20211026,000000,85.615,85.7217,85.52,85.7217,754438.63551412,0
+BIV.US,D,20211027,000000,85.9332,86.1188,85.6928,85.9825,1084129.0012255,0
+BIV.US,D,20211028,000000,85.8945,86.0013,85.7601,85.845,989548.69368876,0
+BIV.US,D,20211029,000000,85.6346,85.9578,85.5772,85.8362,1235087.9630687,0
+BIV.US,D,20211101,000000,85.616,85.846,85.608,85.7987,1255168.2673637,0
+BIV.US,D,20211102,000000,85.8858,86.0615,85.8798,86.022,787413.03492794,0
+BIV.US,D,20211103,000000,86.022,86.0319,85.685,85.9054,1051248.7045228,0
+BIV.US,D,20211104,000000,85.9934,86.282,85.9153,86.197,918837.08345692,0
+BIV.US,D,20211105,000000,86.3809,86.6673,86.3026,86.6032,1201186.7025445,0
+BIV.US,D,20211108,000000,86.4658,86.4855,86.2691,86.284,1032699.340031,0
+BIV.US,D,20211109,000000,86.5636,86.6732,86.5054,86.5251,854292.74229429,0
+BIV.US,D,20211110,000000,86.3412,86.3412,85.8274,85.8758,1182305.4489217,0
+BIV.US,D,20211111,000000,85.8372,85.9342,85.616,85.616,466022.93306803,0
+BIV.US,D,20211112,000000,85.8659,85.9538,85.7276,85.7987,1076709.0530574,0
+BIV.US,D,20211115,000000,85.7324,85.7701,85.4607,85.4607,597177.82760648,0
+BIV.US,D,20211116,000000,85.4419,85.603,85.4025,85.4025,662278.69017813,0
+BIV.US,D,20211117,000000,85.4025,85.6752,85.4025,85.6356,803007.77666617,0
+BIV.US,D,20211118,000000,85.5297,85.7363,85.5297,85.685,1009589.5355566,0
+BIV.US,D,20211119,000000,85.9342,86.0319,85.8015,85.846,3668076.1167973,0
+BIV.US,D,20211122,000000,85.5102,85.608,85.2562,85.3045,879982.78239241,0
+BIV.US,D,20211123,000000,85.1503,85.2087,85.0071,85.0071,1304529.6926308,0
+BIV.US,D,20211124,000000,84.9686,85.1603,84.924,85.1218,725327.50653613,0
+BIV.US,D,20211126,000000,85.6752,85.9153,85.6454,85.8758,486236.80250125,0
+BIV.US,D,20211129,000000,85.52,85.8559,85.52,85.8175,1092837.0434913,0
+BIV.US,D,20211130,000000,86.2641,86.447,85.8274,86.1198,1144148.3174041,0
+BIV.US,D,20211201,000000,85.9034,86.1851,85.8441,86.1851,1183576.3414484,0
+BIV.US,D,20211202,000000,86.1178,86.1752,85.9034,86.0694,920197.01940918,0
+BIV.US,D,20211203,000000,85.9914,86.6308,85.9815,86.4558,943210.69745839,0
+BIV.US,D,20211206,000000,86.4074,86.436,86.1178,86.1951,863755.62996208,0
+BIV.US,D,20211207,000000,85.9716,86.1911,85.9716,86.0102,967533.71860449,0
+BIV.US,D,20211208,000000,85.9322,85.9508,85.7197,85.7957,1058756.6842591,0
+BIV.US,D,20211209,000000,85.9222,86.0645,85.8035,85.9222,749355.06540689,0
+BIV.US,D,20211210,000000,86.0003,86.1564,85.9351,85.9419,636707.03736159,0
+BIV.US,D,20211213,000000,86.1377,86.355,86.1051,86.2721,556295.76489884,0
+BIV.US,D,20211214,000000,86.1178,86.282,85.9924,86.108,571978.53820543,0
+BIV.US,D,20211215,000000,85.9222,86.1238,85.8441,86.0299,961233.89625423,0
+BIV.US,D,20211216,000000,86.1951,86.3789,86.1951,86.3394,635455.37011983,0
+BIV.US,D,20211217,000000,86.4558,86.5725,86.369,86.3789,617763.04859808,0
+BIV.US,D,20211220,000000,86.4747,86.5725,86.3195,86.359,622811.20370657,0
+BIV.US,D,20211221,000000,85.8441,86.1841,85.682,86.1178,1063695.5588,0
+BIV.US,D,20211222,000000,86.108,86.2522,86.0694,86.1951,829060.06160871,0
+BIV.US,D,20211223,000000,86.1662,86.1752,86.0279,86.0972,651709.84269203,0
+BIV.US,D,20211227,000000,86.0873,86.2048,86.0675,86.1662,1364305.1512466,0
+BIV.US,D,20211228,000000,86.2532,86.2928,86.1367,86.1851,1203579.7446035,0
+BIV.US,D,20211229,000000,85.9983,86.0379,85.8205,85.8895,1103968.483529,0
+BIV.US,D,20211230,000000,86.0082,86.107,85.8895,86.0873,934862.87632288,0
+BIV.US,D,20211231,000000,86.107,86.1652,85.9786,85.9983,660132.54125348,0
+BIV.US,D,20220103,000000,85.616,85.6257,85.4092,85.4489,686308.27276311,0
+BIV.US,D,20220104,000000,85.2708,85.439,85.2424,85.439,1276475.95433,0
+BIV.US,D,20220105,000000,85.4092,85.439,85.023,85.095,854465.76985965,0
+BIV.US,D,20220106,000000,84.8895,84.9231,84.7907,84.8795,846357.75885858,0
+BIV.US,D,20220107,000000,84.762,84.8598,84.5029,84.6136,919647.5809999,0
+BIV.US,D,20220110,000000,84.5149,84.5941,84.3697,84.5445,1264482.4120367,0
+BIV.US,D,20220111,000000,84.4951,84.7323,84.4625,84.7323,930240.71305658,0
+BIV.US,D,20220112,000000,84.8301,84.9586,84.7423,84.7707,2241814.9548687,0
+BIV.US,D,20220113,000000,84.8006,84.9467,84.7323,84.9389,1393313.0707996,0
+BIV.US,D,20220114,000000,84.762,84.8104,84.4437,84.4476,932303.88969844,0
+BIV.US,D,20220118,000000,84.1333,84.173,83.8874,83.9169,1507690.3626413,0
+BIV.US,D,20220119,000000,83.7125,84.1926,83.7125,84.0643,795592.88778363,0
+BIV.US,D,20220120,000000,84.1333,84.1779,84.0643,84.084,1058132.3684238,0
+BIV.US,D,20220121,000000,84.3597,84.5742,84.3597,84.4675,1314731.2359869,0
+BIV.US,D,20220124,000000,84.5941,84.663,84.4091,84.4091,1516391.3219073,0
+BIV.US,D,20220125,000000,84.4389,84.5643,84.2904,84.3498,1340054.9838121,0
+BIV.US,D,20220126,000000,84.3697,84.5553,83.829,83.8389,4509287.5704079,0
+BIV.US,D,20220127,000000,83.9358,84.1532,83.9071,83.9852,1532592.1660528,0
+BIV.US,D,20220128,000000,83.8389,84.1532,83.8379,84.1137,1665462.1583883,0
+BIV.US,D,20220131,000000,84.0147,84.2126,83.9872,84.1827,1157962.1906334,0
+BIV.US,D,20220201,000000,84.2312,84.2699,83.9743,84.1621,1738274.3839749,0
+BIV.US,D,20220202,000000,84.241,84.4181,84.2116,84.2116,895169.74571639,0
+BIV.US,D,20220203,000000,83.9743,83.9743,83.82,83.8864,1693397.5094076,0
+BIV.US,D,20220204,000000,83.5226,83.5622,83.2232,83.3259,2021885.7888753,0
+BIV.US,D,20220207,000000,83.3359,83.4437,83.2282,83.3943,2631951.6404579,0
+BIV.US,D,20220208,000000,83.2282,83.248,83.1294,83.1294,892927.47036652,0
+BIV.US,D,20220209,000000,83.2974,83.4536,83.2282,83.2282,1084775.5779171,0
+BIV.US,D,20220210,000000,82.913,83.0018,82.4604,82.4604,1482915.0413683,0
+BIV.US,D,20220211,000000,82.7666,83.1788,82.4731,83.0908,1543260.1755354,0
+BIV.US,D,20220214,000000,82.7962,82.8872,82.5888,82.6777,1064308.7442071,0
+BIV.US,D,20220215,000000,82.5294,82.6688,82.48,82.4899,1412759.9525455,0
+BIV.US,D,20220216,000000,82.6084,82.6578,82.392,82.6184,1331117.2499831,0
+BIV.US,D,20220217,000000,82.737,82.903,82.7222,82.8436,1360437.8333823,0
+BIV.US,D,20220218,000000,83.0117,83.0315,82.8833,82.992,1235095.0460684,0
+BIV.US,D,20220222,000000,82.8436,82.9474,82.7597,82.9228,1454347.2796569,0
+BIV.US,D,20220223,000000,82.7172,82.7666,82.5443,82.5689,1145717.7077776,0
+BIV.US,D,20220224,000000,82.824,82.9722,82.6184,82.737,2414153.4455328,0
+BIV.US,D,20220225,000000,82.6876,82.7922,82.564,82.7766,1333000.3160599,0
+BIV.US,D,20220228,000000,83.1688,83.5079,83.1688,83.4536,1245243.972855,0
+BIV.US,D,20220301,000000,83.7944,84.3262,83.7855,84.0505,1443974.7324496,0
+BIV.US,D,20220302,000000,83.6275,83.7065,83.076,83.0958,1279038.9883828,0
+BIV.US,D,20220303,000000,83.244,83.4198,83.1055,83.3121,1237158.2227103,0
+BIV.US,D,20220304,000000,83.8043,83.9762,83.7065,83.7855,885843.45875807,0
+BIV.US,D,20220307,000000,83.5681,83.6521,83.2835,83.3034,1332922.4030626,0
+BIV.US,D,20220308,000000,82.8289,82.9772,82.7617,82.8586,2177339.4199893,0
+BIV.US,D,20220309,000000,82.564,82.6975,82.5038,82.5344,1471501.2931975,0
+BIV.US,D,20220310,000000,82.2982,82.3131,81.9829,82.151,1906581.6359233,0
+BIV.US,D,20220311,000000,82.0718,82.1589,81.9829,82.062,1116655.1479408,0
+BIV.US,D,20220314,000000,81.5697,81.5896,81.215,81.225,1238162.9968179,0
+BIV.US,D,20220315,000000,81.5006,81.5896,81.21,81.2941,2204334.7557559,0
+BIV.US,D,20220316,000000,81.215,81.3772,80.7573,81.2843,1583797.1949695,0
+BIV.US,D,20220317,000000,81.3632,81.5747,81.3238,81.3722,1445410.5576849,0
+BIV.US,D,20220318,000000,81.4316,81.645,81.4316,81.5896,849929.61444746,0
+BIV.US,D,20220321,000000,81.1172,81.22,80.6536,80.6636,2031659.3166751,0
+BIV.US,D,20220322,000000,80.4571,80.5054,80.3196,80.3592,3703053.9932836,0
+BIV.US,D,20220323,000000,80.5263,80.703,80.3778,80.634,2273855.4101724,0
+BIV.US,D,20220324,000000,80.1812,80.5459,80.1812,80.4769,1132973.3675108,0
+BIV.US,D,20220325,000000,80.29,80.29,79.6496,79.7781,2233182.8018859,0
+BIV.US,D,20220328,000000,79.857,80.112,79.8266,79.9054,1327830.7380985,0
+BIV.US,D,20220329,000000,80.0726,80.3691,79.9848,80.3691,3167604.50851,0
+BIV.US,D,20220330,000000,80.112,80.5836,80.112,80.5263,1516712.0806103,0
+BIV.US,D,20220331,000000,80.6536,80.7722,80.5263,80.634,2204625.1587458,0
+BIV.US,D,20220401,000000,80.038,80.4461,79.9798,80.2456,1427115.1693272,0
+BIV.US,D,20220404,000000,80.2653,80.3838,80.1912,80.3444,1510320.1792633,0
+BIV.US,D,20220405,000000,80.1368,80.2456,79.4461,79.5054,1592296.7946712,0
+BIV.US,D,20220406,000000,79.0616,79.5004,78.9874,79.279,1213344.1656892,0
+BIV.US,D,20220407,000000,79.19,79.3531,79.0319,79.111,1150462.3057538,0
+BIV.US,D,20220408,000000,78.7166,78.9132,78.6377,78.7166,1089994.7368766,0
+BIV.US,D,20220411,000000,78.5388,78.5584,78.2966,78.351,1586274.2211682,0
+BIV.US,D,20220412,000000,78.7858,79.0171,78.6968,78.7364,1778224.5262866,0
+BIV.US,D,20220413,000000,78.8836,79.1504,78.8552,78.9132,1210144.6735158,0
+BIV.US,D,20220414,000000,78.8552,78.857,78.2709,78.2926,1537654.4871608,0
+BIV.US,D,20220418,000000,78.3411,78.3766,78.0694,78.1247,1706302.7349545,0
+BIV.US,D,20220419,000000,77.7787,77.9033,77.5623,77.5721,1201920.2989473,0
+BIV.US,D,20220420,000000,77.8281,78.1375,77.7886,78.0455,1280309.8809096,0
+BIV.US,D,20220421,000000,77.8184,77.8529,77.2856,77.4832,1399668.5452908,0
+BIV.US,D,20220422,000000,77.1967,77.6215,77.1967,77.5821,1617619.5306393,0
+BIV.US,D,20220425,000000,77.9765,78.3026,77.9367,77.9567,1654676.7734811,0
+BIV.US,D,20220426,000000,78.4004,78.43,78.1346,78.2926,1107523.1375471,0
+BIV.US,D,20220427,000000,78.3026,78.3706,77.9013,77.9467,3703808.8386857,0
+BIV.US,D,20220428,000000,77.6809,77.838,77.5526,77.8084,1624176.3646948,0
+BIV.US,D,20220429,000000,77.2856,77.6513,77.2856,77.4733,1082629.4289925,0
+BIV.US,D,20220502,000000,77.1354,77.1947,76.9772,77.0167,1751500.3682249,0
+BIV.US,D,20220503,000000,77.4122,77.5011,77.1156,77.1156,1157745.6532124,0
+BIV.US,D,20220504,000000,77.0366,77.7777,76.908,77.6592,3888360.4446353,0
+BIV.US,D,20220505,000000,77.2836,77.2836,76.7104,76.9872,1466445.0432322,0
+BIV.US,D,20220506,000000,76.6314,76.9672,76.5917,76.6808,2210026.4519847,0
+BIV.US,D,20220509,000000,76.6411,77.096,76.5722,77.0661,1598209.0757493,0
+BIV.US,D,20220510,000000,77.4022,77.4713,77.1749,77.2046,1588398.1092366,0
+BIV.US,D,20220511,000000,76.9673,77.5851,76.9673,77.4713,1380056.7308364,0
+BIV.US,D,20220512,000000,77.6395,77.9162,77.6295,77.6494,1018465.5461022,0
+BIV.US,D,20220513,000000,77.4912,77.5801,77.3331,77.3824,1240921.3192925,0
+BIV.US,D,20220516,000000,77.5406,77.8133,77.5406,77.6395,734478.74221486,0
+BIV.US,D,20220517,000000,77.165,77.3578,77.096,77.1749,691511.24200903,0
+BIV.US,D,20220518,000000,77.0466,77.4713,77.0466,77.3923,1313245.8297535,0
+BIV.US,D,20220519,000000,77.6395,78.0051,77.6395,77.7283,982068.03409424,0
+BIV.US,D,20220520,000000,77.6395,77.9755,77.6395,77.9755,829985.91086191,0
+BIV.US,D,20220523,000000,77.7975,77.9262,77.5701,77.6494,629565.34989802,0
+BIV.US,D,20220524,000000,77.7482,78.3312,77.7482,78.1038,1047837.7342139,0
+BIV.US,D,20220525,000000,78.4894,78.5784,78.2734,78.4794,1594144.4457491,0
+BIV.US,D,20220526,000000,78.5784,78.726,78.4103,78.598,843567.05695656,0
+BIV.US,D,20220527,000000,78.7266,78.8552,78.6178,78.7067,1061881.2990066,0
+BIV.US,D,20220531,000000,78.2126,78.2579,78.0347,78.1237,836773.4483379,0
+BIV.US,D,20220601,000000,78.0089,78.2959,77.6127,77.7019,816841.65223739,0
+BIV.US,D,20220602,000000,77.8899,77.9099,77.6623,77.9099,1032594.7563768,0
+BIV.US,D,20220603,000000,77.5435,77.7201,77.5435,77.6623,659601.68198483,0
+BIV.US,D,20220606,000000,77.6127,77.6326,77.2167,77.2861,1074639.6140132,0
+BIV.US,D,20220607,000000,77.3949,77.6226,77.3949,77.494,730242.05248261,0
+BIV.US,D,20220608,000000,77.3158,77.484,77.2365,77.2564,789141.01167016,0
+BIV.US,D,20220609,000000,77.0881,77.2449,77.0087,77.0486,725576.79838868,0
+BIV.US,D,20220610,000000,76.6228,76.6326,76.1703,76.3257,925941.33111112,0
+BIV.US,D,20220613,000000,75.5237,75.6163,74.6425,75.0484,1718005.3229388,0
+BIV.US,D,20220614,000000,75.1969,75.3553,74.4453,74.6228,2019647.9870782,0
+BIV.US,D,20220615,000000,75.1474,75.5931,74.7837,75.4941,1872350.5934224,0
+BIV.US,D,20220616,000000,74.801,75.8109,74.801,75.801,1609798.4963315,0
+BIV.US,D,20220617,000000,75.7613,75.9394,75.4297,75.791,990636.75993389,0
+BIV.US,D,20220621,000000,75.4941,75.7515,75.4048,75.4543,1384790.635045,0
+BIV.US,D,20220622,000000,76.0584,76.2861,76.0434,76.0979,1380462.7255859,0
+BIV.US,D,20220623,000000,76.4148,76.9791,76.4148,76.5237,1769975.586936,0
+BIV.US,D,20220624,000000,76.395,76.7911,76.3851,76.4148,1233042.110237,0
+BIV.US,D,20220627,000000,76.0385,76.3257,75.9297,75.9989,1078261.5237729,0
+BIV.US,D,20220628,000000,75.9494,76.213,75.8405,75.9989,1356045.6401298,0
+BIV.US,D,20220629,000000,76.0189,76.4742,76.0189,76.4742,1306530.7198657,0
+BIV.US,D,20220630,000000,76.7317,77.0193,76.7215,76.8802,692238.26036479,0
+BIV.US,D,20220701,000000,77.1101,78.0129,77.1101,77.6955,942911.22964708,0
+BIV.US,D,20220705,000000,77.8641,78.0476,77.7549,77.8741,984928.59924718,0
+BIV.US,D,20220706,000000,78.0426,78.061,77.2591,77.3285,779048.83149094,0
+BIV.US,D,20220707,000000,77.4079,77.4079,76.9813,77.1101,2722570.6956596,0
+BIV.US,D,20220708,000000,76.9019,76.9019,76.6641,76.7334,809025.66446091,0
+BIV.US,D,20220711,000000,76.9218,77.2591,76.9218,77.1301,766347.94557731,0
+BIV.US,D,20220712,000000,77.4375,77.5268,77.0309,77.0309,1205338.0675739,0
+BIV.US,D,20220713,000000,76.7531,77.5665,76.7432,77.4871,797272.45538161,0
+BIV.US,D,20220714,000000,76.8921,77.2987,76.7831,77.0606,646851.94577019,0
+BIV.US,D,20220715,000000,77.1101,77.5567,77.1101,77.4475,633689.31944154,0
+BIV.US,D,20220718,000000,77.3186,77.3186,77.011,77.1897,846663.55728622,0
+BIV.US,D,20220719,000000,77.0012,77.1887,76.9168,77.0705,491296.84241705,0
+BIV.US,D,20220720,000000,77.2491,77.2987,76.9019,76.9714,453825.29712116,0
+BIV.US,D,20220721,000000,77.1995,77.7401,77.1599,77.7352,685233.86572713,0
+BIV.US,D,20220722,000000,78.3104,78.6479,78.1963,78.4195,726833.8542534,0
+BIV.US,D,20220725,000000,78.0724,78.2262,78.0179,78.1716,808402.61735068,0
+BIV.US,D,20220726,000000,78.4791,78.5387,78.1121,78.1617,501146.63249295,0
+BIV.US,D,20220727,000000,78.2609,78.747,78.2609,78.4592,523543.05895518,0
+BIV.US,D,20220728,000000,79.0346,79.4016,78.8907,79.0842,1108714.3489799,0
+BIV.US,D,20220729,000000,79.0445,79.3718,78.9273,79.223,807251.29081367,0
+BIV.US,D,20220801,000000,79.3899,79.539,79.2409,79.4297,1282847.6968947,0
+BIV.US,D,20220802,000000,79.3999,79.4893,78.4607,78.4857,609510.09145673,0
+BIV.US,D,20220803,000000,78.4558,78.8633,78.1378,78.8633,940888.27875738,0
+BIV.US,D,20220804,000000,78.9528,79.2111,78.8334,79.2111,609582.54496317,0
+BIV.US,D,20220805,000000,78.2372,78.3465,78.0881,78.2968,507509.64256705,0
+BIV.US,D,20220808,000000,78.436,78.6602,78.436,78.5751,566562.26921405,0
+BIV.US,D,20220809,000000,78.4061,78.4246,78.2668,78.3664,508058.07535887,0
+BIV.US,D,20220810,000000,78.6745,78.9924,78.5601,78.6248,579201.38089351,0
+BIV.US,D,20220811,000000,78.6745,78.9653,78.1974,78.2571,664972.24434,0
+BIV.US,D,20220812,000000,78.3863,78.6248,78.3091,78.5949,397041.19011185,0
+BIV.US,D,20220815,000000,78.9031,78.9328,78.744,78.7937,696753.16990219,0
+BIV.US,D,20220816,000000,78.7242,78.7242,78.3465,78.6348,1090087.155601,0
+BIV.US,D,20220817,000000,78.2074,78.2765,77.7602,78.118,730352.47721635,0
+BIV.US,D,20220818,000000,78.2471,78.436,78.1447,78.1974,594692.34309047,0
+BIV.US,D,20220819,000000,77.7702,77.785,77.5763,77.7502,535043.98761272,0
+BIV.US,D,20220822,000000,77.6013,77.6013,77.2832,77.3727,559696.29317988,0
+BIV.US,D,20220823,000000,77.2236,77.6608,77.154,77.2832,1690188.3542072,0
+BIV.US,D,20220824,000000,77.0248,77.1639,76.9901,77.0845,766579.23043776,0
+BIV.US,D,20220825,000000,77.1242,77.5813,77.0449,77.5713,2232464.6105811,0
+BIV.US,D,20220826,000000,77.3825,77.5702,77.184,77.313,878445.43178807,0
+BIV.US,D,20220829,000000,76.9652,77.0348,76.8112,76.8658,463050.35967606,0
+BIV.US,D,20220830,000000,76.9155,77.0945,76.6491,76.8758,447895.50124512,0
+BIV.US,D,20220831,000000,76.7665,76.8957,76.4088,76.4584,399398.94796735,0
+BIV.US,D,20220901,000000,76.1478,76.2076,75.8191,76.098,1152248.4300878,0
+BIV.US,D,20220902,000000,76.2572,76.5809,76.2572,76.337,564710.13164247,0
+BIV.US,D,20220906,000000,76.0482,76.1278,75.6599,75.6898,757858.17729781,0
+BIV.US,D,20220907,000000,75.9586,76.2374,75.8889,76.1676,563425.55135557,0
+BIV.US,D,20220908,000000,76.0382,76.317,76.0084,76.0283,668127.38182337,0
+BIV.US,D,20220909,000000,76.078,76.317,75.9486,76.0184,585098.70069958,0
+BIV.US,D,20220912,000000,76.2274,76.317,75.8234,75.9088,945302.44543219,0
+BIV.US,D,20220913,000000,75.4707,75.4807,75.3154,75.4807,906764.03246222,0
+BIV.US,D,20220914,000000,75.3015,75.64,75.3015,75.4707,783115.89821643,0
+BIV.US,D,20220915,000000,75.2815,75.3953,75.1463,75.2019,1266157.2562476,0
+BIV.US,D,20220916,000000,75.0825,75.4309,75.0425,75.2716,1027902.2635516,0
+BIV.US,D,20220919,000000,75.0327,75.2476,74.9629,75.182,2482051.1657728,0
+BIV.US,D,20220920,000000,74.7239,74.8983,74.6086,74.7439,2896553.7877929,0
+BIV.US,D,20220921,000000,74.6742,75.0027,74.3755,74.8633,676548.96564326,0
+BIV.US,D,20220922,000000,74.2958,74.3158,73.9324,73.9573,1112634.3443366,0
+BIV.US,D,20220923,000000,73.8776,73.9772,73.6288,73.9474,1381802.6260477,0
+BIV.US,D,20220926,000000,73.6188,73.6228,72.8124,72.892,1290191.6630228,0
+BIV.US,D,20220927,000000,72.892,73.0416,72.3528,72.4041,1365283.8676594,0
+BIV.US,D,20220928,000000,73.1309,73.7382,72.9716,73.7382,1028507.8944453,0
+BIV.US,D,20220929,000000,73.1508,73.4844,73.0397,73.3102,900013.70868721,0
+BIV.US,D,20220930,000000,73.4694,73.7382,72.9766,73.1608,4041940.4098118,0
+BIV.US,D,20221003,000000,73.559,74.3407,73.5491,73.818,1522794.1007112,0
+BIV.US,D,20221004,000000,74.0967,74.4253,73.9474,74.0668,1226194.6565327,0
+BIV.US,D,20221005,000000,73.6388,73.7632,73.1907,73.579,709584.47369382,0
+BIV.US,D,20221006,000000,73.4894,73.554,73.1807,73.2404,1091729.5326935,0
+BIV.US,D,20221007,000000,72.882,73.0563,72.8123,72.8422,698213.0757202,0
+BIV.US,D,20221010,000000,72.7825,72.8403,72.195,72.4738,730525.44240519,0
+BIV.US,D,20221011,000000,72.5634,72.9119,72.4251,72.5235,814132.63662144,0
+BIV.US,D,20221012,000000,72.3841,72.7625,72.3646,72.6132,730735.3542738,0
+BIV.US,D,20221013,000000,71.7868,72.7327,71.6872,72.5037,915192.64682317,0
+BIV.US,D,20221014,000000,72.6829,72.9119,72.0158,72.0357,2063822.3569941,0
+BIV.US,D,20221017,000000,72.5833,72.7327,72.2249,72.2647,2986647.1583131,0
+BIV.US,D,20221018,000000,72.4639,72.5783,72.0955,72.4539,1295202.4300684,0
+BIV.US,D,20221019,000000,71.8963,72.0955,71.7271,71.7271,876790.82722226,0
+BIV.US,D,20221020,000000,71.518,71.8365,71.2392,71.3288,1893045.4929732,0
+BIV.US,D,20221021,000000,71.1596,71.6972,71.0916,71.6474,907301.36667137,0
+BIV.US,D,20221024,000000,71.5877,71.8565,71.3525,71.6374,1015701.2617336,0
+BIV.US,D,20221025,000000,72.1153,72.5137,72.1153,72.2747,1424376.5695827,0
+BIV.US,D,20221026,000000,72.3543,72.7028,72.3543,72.5435,985397.62106415,0
+BIV.US,D,20221027,000000,72.7327,73.0513,72.5634,72.9019,1227133.7359449,0
+BIV.US,D,20221028,000000,72.4738,72.9119,72.4738,72.7625,834111.42557139,0
+BIV.US,D,20221031,000000,72.4837,72.5733,72.2697,72.4937,841165.06697474,0
+BIV.US,D,20221101,000000,72.9737,72.9936,72.3949,72.5546,966229.36019417,0
+BIV.US,D,20221102,000000,72.6244,73.1234,72.2303,72.3949,898265.08339166,0
+BIV.US,D,20221103,000000,71.8162,72.2403,71.7464,72.1455,1392146.778484,0
+BIV.US,D,20221104,000000,72.2452,72.4348,72.0357,72.2253,1002941.8348161,0
+BIV.US,D,20221107,000000,72.2852,72.2852,71.9309,72.0257,930817.66605103,0
+BIV.US,D,20221108,000000,72.1455,72.4348,72.0998,72.335,817418.26956714,0
+BIV.US,D,20221109,000000,72.2852,72.5801,72.1854,72.5047,818434.4416823,0
+BIV.US,D,20221110,000000,73.4427,74.0913,73.4427,74.0913,724433.51031978,0
+BIV.US,D,20221111,000000,73.8019,74.1068,73.762,74.0713,958162.1160847,0
+BIV.US,D,20221114,000000,73.9516,73.9914,73.762,73.8518,709056.64154764,0
+BIV.US,D,20221115,000000,74.241,74.4278,74.1013,74.4006,1844918.5993083,0
+BIV.US,D,20221116,000000,74.6301,74.8796,74.5244,74.8197,1726961.4604381,0
+BIV.US,D,20221117,000000,74.3807,74.4605,74.2117,74.4206,1497287.5217125,0
+BIV.US,D,20221118,000000,74.3607,74.4904,74.1811,74.231,729776.93213241,0
+BIV.US,D,20221121,000000,74.4306,74.5204,74.1412,74.1512,1429228.0414081,0
+BIV.US,D,20221122,000000,74.4006,74.5703,74.3208,74.5204,1235026.9274953,0
+BIV.US,D,20221123,000000,74.5902,74.8696,74.5703,74.8297,645121.97823137,0
+BIV.US,D,20221125,000000,74.7898,74.9045,74.7012,74.8197,286240.85313588,0
+BIV.US,D,20221128,000000,75.0293,75.0293,74.6901,74.7898,1009430.705078,0
+BIV.US,D,20221129,000000,74.6301,74.7199,74.5049,74.5403,879279.50082596,0
+BIV.US,D,20221130,000000,74.4405,75.2129,74.3308,75.159,1095160.9574796,0
+BIV.US,D,20221201,000000,75.44,75.8892,75.35,75.86,1683864,0
+BIV.US,D,20221202,000000,75.46,76.055,75.355,76.04,1249090,0
+BIV.US,D,20221205,000000,75.76,75.76,75.365,75.45,2234637,0
+BIV.US,D,20221206,000000,75.63,75.785,75.525,75.72,1523415,0
+BIV.US,D,20221207,000000,75.88,76.3252,75.88,76.29,1325182,0
+BIV.US,D,20221208,000000,76,76.1442,75.8502,75.96,756100,0
+BIV.US,D,20221209,000000,75.79,75.82,75.557,75.61,846446,0
+BIV.US,D,20221212,000000,75.81,75.9,75.415,75.49,1064308,0
+BIV.US,D,20221213,000000,76.26,76.5737,76.04,76.08,1145316,0
+BIV.US,D,20221214,000000,76.14,76.34,75.78,76.24,1080084,0
+BIV.US,D,20221215,000000,76.23,76.37,76.11,76.32,1478906,0
+BIV.US,D,20221216,000000,75.87,76.32,75.84,76.21,2865800,0
+BIV.US,D,20221219,000000,75.77,75.87,75.635,75.73,1303075,0
+BIV.US,D,20221220,000000,75.24,75.34,75.13,75.22,1125730,0
+BIV.US,D,20221221,000000,75.41,75.545,75.285,75.39,1376810,0
+BIV.US,D,20221222,000000,75.3,75.515,75.28,75.39,1268115,0
+BIV.US,D,20221223,000000,75,75.086,74.905,74.99,784132,0
+BIV.US,D,20221227,000000,74.67,74.7508,74.4,74.42,1719687,0
+BIV.US,D,20221228,000000,74.54,74.57,74.2601,74.27,982097,0
+BIV.US,D,20221229,000000,74.47,74.6,74.38,74.6,2291198,0
+BIV.US,D,20221230,000000,74.4,74.52,74.2,74.32,938343,0
+BIV.US,D,20230103,000000,74.97,74.9999,74.585,74.71,942722,0
+BIV.US,D,20230104,000000,75.2,75.24,74.9845,75.14,655644,0
+BIV.US,D,20230105,000000,74.8,75.0757,74.685,75.03,1082979,0
+BIV.US,D,20230106,000000,75.15,76,75.06,75.9,710648,0
+BIV.US,D,20230109,000000,75.89,76.26,75.8558,76.12,1827437,0
+BIV.US,D,20230110,000000,75.88,75.98,75.69,75.84,1101364,0
+BIV.US,D,20230111,000000,76.04,76.25,76.0102,76.24,921037,0
+BIV.US,D,20230112,000000,76.52,76.88,76.23,76.85,1179072,0
+BIV.US,D,20230113,000000,76.71,76.845,76.49,76.58,1778519,0
+BIV.US,D,20230117,000000,76.4,76.6297,76.358,76.48,869074,0
+BIV.US,D,20230118,000000,77.22,77.339,77.0088,77.27,1454044,0
+BIV.US,D,20230119,000000,77.12,77.24,77.02,77.14,1804319,0
+BIV.US,D,20230120,000000,76.83,76.8999,76.655,76.76,2687362,0
+BIV.US,D,20230123,000000,76.58,76.765,76.535,76.6,1011404,0
+BIV.US,D,20230124,000000,76.7,76.93,76.47,76.91,945750,0
+BIV.US,D,20230125,000000,76.91,77.065,76.76,76.96,747570,0
+BIV.US,D,20230126,000000,76.89,77,76.7,76.83,751326,0
+BIV.US,D,20230127,000000,76.63,76.7063,76.5707,76.67,868637,0
+BIV.US,D,20230130,000000,76.5,76.635,76.41,76.47,977935,0
+BIV.US,D,20230131,000000,76.74,76.87,76.526,76.84,812285,0
+BIV.US,D,20230201,000000,76.84,77.2957,76.6,77.24,1420375,0
+BIV.US,D,20230202,000000,77.5,77.59,77.26,77.31,1405864,0
+BIV.US,D,20230203,000000,76.74,76.8184,76.475,76.6,1412614,0
+BIV.US,D,20230206,000000,76.15,76.1622,75.91,75.91,2220293,0
+BIV.US,D,20230207,000000,75.92,76.27,75.78,75.83,1107663,0
+BIV.US,D,20230208,000000,75.88,76.04,75.735,75.96,768124,0
+BIV.US,D,20230209,000000,76.17,76.179,75.61,75.67,850870,0
+BIV.US,D,20230210,000000,75.63,75.63,75.3044,75.36,960890,0
+BIV.US,D,20230213,000000,75.56,75.56,75.3101,75.5,725033,0
+BIV.US,D,20230214,000000,75.31,75.4268,74.97,75.18,821586,0
+BIV.US,D,20230215,000000,75.11,75.1776,74.9101,74.99,768006,0
+BIV.US,D,20230216,000000,74.8,74.98,74.6913,74.78,974262,0
+BIV.US,D,20230217,000000,74.62,74.97,74.6093,74.94,1329163,0
+BIV.US,D,20230221,000000,74.51,74.54,74.205,74.22,694126,0
+BIV.US,D,20230222,000000,74.34,74.515,74.28,74.3,678945,0
+BIV.US,D,20230223,000000,74.34,74.65,74.34,74.61,505936,0
+BIV.US,D,20230224,000000,74.19,74.276,74.08,74.24,826149,0
+BIV.US,D,20230227,000000,74.42,74.484,74.27,74.38,713138,0
+BIV.US,D,20230228,000000,74.16,74.4296,74.07,74.38,788525,0
+BIV.US,D,20230301,000000,74,74.035,73.7317,73.75,1043772,0
+BIV.US,D,20230302,000000,73.44,73.63,73.44,73.57,2434159,0
+BIV.US,D,20230303,000000,73.91,74.1,73.75,74.1,1583069,0
+BIV.US,D,20230306,000000,74.32,74.32,73.9639,74.03,766177,0
+BIV.US,D,20230307,000000,74.15,74.15,73.77,73.9,994878,0
+BIV.US,D,20230308,000000,74.03,74.1868,73.725,73.8,933220,0
+BIV.US,D,20230309,000000,73.92,74.2559,73.9,74.17,582990,0
+BIV.US,D,20230310,000000,74.88,75.2458,74.788,75.24,905256,0
+BIV.US,D,20230313,000000,75.89,76.46,75.64,75.86,1121227,0
+BIV.US,D,20230314,000000,75.55,75.7092,75.2,75.41,1239283,0
+BIV.US,D,20230315,000000,76.35,76.67,75.94,76.29,935692,0
+BIV.US,D,20230316,000000,76.6,76.68,75.66,75.88,995849,0
+BIV.US,D,20230317,000000,76.13,76.695,76.0723,76.49,703586,0
+BIV.US,D,20230320,000000,76.57,76.57,76.065,76.17,485155,0
+BIV.US,D,20230321,000000,75.9,76.13,75.77,75.77,509100,0
+BIV.US,D,20230322,000000,75.67,76.785,75.67,76.53,826058,0
+BIV.US,D,20230323,000000,76.54,77.105,76.54,77.02,707628,0
+BIV.US,D,20230324,000000,77.31,77.4875,77.04,77.2,1026494,0
+BIV.US,D,20230327,000000,76.54,76.602,76.3114,76.34,487437,0
+BIV.US,D,20230328,000000,76.16,76.2941,76.11,76.19,830694,0
+BIV.US,D,20230329,000000,76.09,76.29,76.028,76.17,704772,0
+BIV.US,D,20230330,000000,76.18,76.35,76.1183,76.31,567958,0
+BIV.US,D,20230331,000000,76.45,76.76,76.325,76.74,834733,0
+BIV.US,D,20230403,000000,76.47,76.94,76.4,76.93,701040,0
+BIV.US,D,20230404,000000,76.77,77.34,76.61,77.27,1783785,0
+BIV.US,D,20230405,000000,77.51,77.71,77.4101,77.45,1204655,0
+BIV.US,D,20230406,000000,77.5,77.62,77.451,77.47,2647199,0
+BIV.US,D,20230410,000000,76.95,76.96,76.78,76.96,1013859,0
+BIV.US,D,20230411,000000,77.04,77.04,76.74,76.86,1204797,0
+BIV.US,D,20230412,000000,77.22,77.27,76.83,77,667185,0
+BIV.US,D,20230413,000000,77.18,77.28,76.91,77,918102,0
+BIV.US,D,20230414,000000,76.68,76.77,76.55,76.67,991928,0
+BIV.US,D,20230417,000000,76.47,76.48,76.24,76.28,1721523,0
+BIV.US,D,20230418,000000,76.33,76.48,76.2701,76.34,771388,0
+BIV.US,D,20230419,000000,76.21,76.25,76.06,76.15,1316625,0
+BIV.US,D,20230420,000000,76.45,76.55,76.435,76.47,1432231,0
+BIV.US,D,20230421,000000,76.65,76.705,76.32,76.37,690443,0
+BIV.US,D,20230424,000000,76.53,76.74,76.5299,76.74,627061,0
+BIV.US,D,20230425,000000,77.06,77.34,77.0401,77.33,729283,0
+BIV.US,D,20230426,000000,77.28,77.33,76.9059,77,682388,0
+BIV.US,D,20230427,000000,76.84,76.84,76.58,76.59,638854,0
+BIV.US,D,20230428,000000,77.01,77.14,76.86,77.14,673051,0
+BIV.US,D,20230501,000000,76.71,76.71,76.075,76.13,799309,0
+BIV.US,D,20230502,000000,76.33,76.96,76.2801,76.95,851182,0
+BIV.US,D,20230503,000000,77.11,77.33,76.995,77.3,1037157,0
+BIV.US,D,20230504,000000,77.15,77.6776,77.0701,77.38,1120193,0
+BIV.US,D,20230505,000000,77,77.03,76.8143,76.99,944117,0
+BIV.US,D,20230508,000000,76.62,76.7,76.51,76.57,996808,0
+BIV.US,D,20230509,000000,76.54,76.63,76.49,76.49,1284042,0
+BIV.US,D,20230510,000000,76.86,77.0601,76.79,77.05,861466,0
+BIV.US,D,20230511,000000,77.41,77.4563,77.1701,77.18,749425,0
+BIV.US,D,20230512,000000,77.2,77.2463,76.8,76.8,722506,0
+BIV.US,D,20230515,000000,76.62,76.675,76.585,76.64,3029792,0
+BIV.US,D,20230516,000000,76.43,76.5199,76.3,76.42,840281,0
+BIV.US,D,20230517,000000,76.52,76.52,76.18,76.28,897597,0
+BIV.US,D,20230518,000000,75.98,76.0004,75.8243,75.91,758519,0
+BIV.US,D,20230519,000000,75.74,75.95,75.565,75.68,1669889,0
+BIV.US,D,20230522,000000,75.7,75.83,75.57,75.63,933014,0
+BIV.US,D,20230523,000000,75.55,75.7757,75.43,75.7,916884,0
+BIV.US,D,20230524,000000,75.78,75.79,75.48,75.55,1183804,0
+BIV.US,D,20230525,000000,75.38,75.455,75.09,75.13,1173327,0
+BIV.US,D,20230526,000000,75.05,75.25,74.9292,75.25,837858,0
+BIV.US,D,20230530,000000,75.5,75.77,75.435,75.74,522106,0
+BIV.US,D,20230531,000000,75.81,76.085,75.71,76,911623,0
+BIV.US,D,20230601,000000,76.03,76.3,75.94,76.03,760246,0
+BIV.US,D,20230602,000000,75.94,75.9799,75.52,75.58,1138007,0
+BIV.US,D,20230605,000000,75.49,75.72,75.2905,75.52,809351,0
+BIV.US,D,20230606,000000,75.55,75.57,75.365,75.55,696476,0
+BIV.US,D,20230607,000000,75.5,75.55,75.0242,75.06,1084082,0
+BIV.US,D,20230608,000000,75.19,75.51,75.17,75.46,733729,0
+BIV.US,D,20230609,000000,75.31,75.3372,75.1798,75.24,715181,0
+BIV.US,D,20230612,000000,75.36,75.4,75.09,75.4,1128670,0
+BIV.US,D,20230613,000000,75.53,75.57,74.88,74.96,972608,0
+BIV.US,D,20230614,000000,75.16,75.27,74.8,75.06,2348859,0
+BIV.US,D,20230615,000000,75.4,75.59,75.31,75.59,1150420,0
+BIV.US,D,20230616,000000,75.28,75.4259,75.1244,75.33,1578862,0
+BIV.US,D,20230620,000000,75.36,75.61,75.36,75.48,832566,0
+BIV.US,D,20230621,000000,75.31,75.58,75.21,75.52,635369,0
+BIV.US,D,20230622,000000,75.3,75.43,75.12,75.22,853213,0
+BIV.US,D,20230623,000000,75.66,75.7041,75.3,75.42,558330,0
+BIV.US,D,20230626,000000,75.61,75.61,75.46,75.54,576660,0
+BIV.US,D,20230627,000000,75.55,75.66,75.251,75.35,654685,0
+BIV.US,D,20230628,000000,75.43,75.63,75.32,75.63,559195,0
+BIV.US,D,20230629,000000,75.1,75.1172,74.88,75.07,1037031,0
+BIV.US,D,20230630,000000,75.1,75.25,75,75.23,1040359,0
+BIV.US,D,20230703,000000,74.99,75.217,74.8,74.8,377508,0
+BIV.US,D,20230705,000000,74.8,74.825,74.42,74.5,1289117,0
+BIV.US,D,20230706,000000,73.94,73.985,73.67,73.89,2616120,0
+BIV.US,D,20230707,000000,73.87,74.12,73.85,73.89,1485136,0
+BIV.US,D,20230710,000000,73.99,74.3056,73.975,74.27,1146133,0
+BIV.US,D,20230711,000000,74.34,74.476,74.2799,74.41,1232860,0
+BIV.US,D,20230712,000000,74.85,75.125,74.845,75.07,622012,0
+BIV.US,D,20230713,000000,75.37,75.6362,75.33,75.62,783289,0
+BIV.US,D,20230714,000000,75.48,75.53,75.215,75.25,771776,0
+BIV.US,D,20230717,000000,75.27,75.3855,75.19,75.32,924620,0
+BIV.US,D,20230718,000000,75.56,75.64,75.4,75.43,686165,0
+BIV.US,D,20230719,000000,75.58,75.69,75.47,75.67,2868569,0
+BIV.US,D,20230720,000000,75.34,75.36,75.035,75.19,1155905,0
+BIV.US,D,20230721,000000,75.32,75.35,75.22,75.26,669319,0
+BIV.US,D,20230724,000000,75.45,75.45,75.08,75.1,705330,0
+BIV.US,D,20230725,000000,74.94,75.0399,74.87,75,1122440,0
+BIV.US,D,20230726,000000,75.16,75.3,74.99,75.25,1102235,0
+BIV.US,D,20230727,000000,75.12,75.16,74.51,74.6,1856374,0
+BIV.US,D,20230728,000000,74.77,74.915,74.7104,74.85,691475,0
+BIV.US,D,20230731,000000,74.84,75.08,74.8,74.99,631014,0
+BIV.US,D,20230801,000000,74.53,74.56,74.3,74.4,856424,0
+BIV.US,D,20230802,000000,74.19,74.25,73.9811,74.22,1062882,0
+BIV.US,D,20230803,000000,73.84,73.926,73.74,73.82,1024424,0
+BIV.US,D,20230804,000000,74.06,74.51,74.06,74.48,1260574,0
+BIV.US,D,20230807,000000,74.43,74.46,74.295,74.36,845839,0
+BIV.US,D,20230808,000000,74.65,74.77,74.5843,74.65,849849,0
+BIV.US,D,20230809,000000,74.66,74.77,74.62,74.68,682612,0
+BIV.US,D,20230810,000000,74.68,74.8095,74.2,74.22,644331,0
+BIV.US,D,20230811,000000,73.95,74.16,73.86,73.89,1306273,0
+BIV.US,D,20230814,000000,73.8,73.96,73.64,73.78,679484,0
+BIV.US,D,20230815,000000,73.71,73.9,73.61,73.63,674715,0
+BIV.US,D,20230816,000000,73.63,73.78,73.34,73.38,941009,0
+BIV.US,D,20230817,000000,73.4,73.42,73.1343,73.28,1066696,0
+BIV.US,D,20230818,000000,73.38,73.62,73.37,73.51,902146,0
+BIV.US,D,20230821,000000,73.24,73.28,73.0748,73.13,1114059,0
+BIV.US,D,20230822,000000,73.15,73.26,73.05,73.17,828283,0
+BIV.US,D,20230823,000000,73.57,73.88,73.57,73.84,946796,0
+BIV.US,D,20230824,000000,73.68,73.84,73.63,73.67,722852,0
+BIV.US,D,20230825,000000,73.57,73.77,73.3636,73.6,958381,0
+BIV.US,D,20230828,000000,73.77,73.8199,73.6409,73.77,879735,0
+BIV.US,D,20230829,000000,73.67,74.3,73.67,74.3,859704,0
+BIV.US,D,20230830,000000,74.37,74.4488,74.2201,74.27,976615,0
+BIV.US,D,20230831,000000,74.33,74.47,74.29,74.39,967781,0
+BIV.US,D,20230901,000000,74.25,74.3599,73.76,73.87,848998,0
+BIV.US,D,20230905,000000,73.68,73.68,73.45,73.49,1252746,0
+BIV.US,D,20230906,000000,73.53,73.55,73.2336,73.29,778618,0
+BIV.US,D,20230907,000000,73.45,73.54,73.355,73.52,716099,0
+BIV.US,D,20230908,000000,73.71,73.76,73.5,73.5,1031419,0
+BIV.US,D,20230911,000000,73.37,73.48,73.37,73.42,793205,0
+BIV.US,D,20230912,000000,73.45,73.475,73.365,73.44,687436,0
+BIV.US,D,20230913,000000,73.39,73.6398,73.3801,73.55,532859,0
+BIV.US,D,20230914,000000,73.68,73.71,73.435,73.47,872283,0
+BIV.US,D,20230915,000000,73.37,73.41,73.25,73.3,706619,0
+BIV.US,D,20230918,000000,73.23,73.385,73.2025,73.33,830617,0
+BIV.US,D,20230919,000000,73.25,73.285,73.11,73.13,895965,0
+BIV.US,D,20230920,000000,73.35,73.4199,73.05,73.05,1280749,0
+BIV.US,D,20230921,000000,72.69,72.735,72.6,72.64,1388605,0
+BIV.US,D,20230922,000000,72.73,72.949,72.6636,72.89,2478211,0
+BIV.US,D,20230925,000000,72.57,72.6898,72.48,72.49,1130791,0
+BIV.US,D,20230926,000000,72.63,72.65,72.36,72.43,1294825,0
+BIV.US,D,20230927,000000,72.59,72.635,71.9544,72.11,1112862,0
+BIV.US,D,20230928,000000,72.05,72.31,71.86,72.28,1320907,0
+BIV.US,D,20230929,000000,72.58,72.6486,72.22,72.31,1662385,0
+BIV.US,D,20231002,000000,71.75,71.87,71.57,71.59,941826,0
+BIV.US,D,20231003,000000,71.53,71.5804,71.06,71.11,1145199,0
+BIV.US,D,20231004,000000,71.25,71.52,71.13,71.51,1258294,0
+BIV.US,D,20231005,000000,71.68,71.7,71.47,71.6,1109040,0
+BIV.US,D,20231006,000000,71.07,71.415,70.99,71.27,908595,0
+BIV.US,D,20231009,000000,71.7,72.08,71.59,72.08,1142074,0
+BIV.US,D,20231010,000000,71.8,72.17,71.72,72.02,902091,0
+BIV.US,D,20231011,000000,72.19,72.3,72.04,72.27,783086,0
+BIV.US,D,20231012,000000,72.1,72.18,71.65,71.72,1101259,0
+BIV.US,D,20231013,000000,72.15,72.17,71.96,72.05,1217954,0
+BIV.US,D,20231016,000000,71.79,71.79,71.6555,71.7,1057615,0
+BIV.US,D,20231017,000000,71.22,71.2671,70.98,71.08,1049054,0
+BIV.US,D,20231018,000000,70.94,71.0193,70.71,70.75,1102934,0
+BIV.US,D,20231019,000000,70.62,70.83,70.425,70.49,1932452,0
+BIV.US,D,20231020,000000,70.67,70.89,70.67,70.85,2184098,0
+BIV.US,D,20231023,000000,70.62,71.21,70.54,71.15,1348405,0
+BIV.US,D,20231024,000000,71.16,71.3,71.0022,71.27,931031,0
+BIV.US,D,20231025,000000,71.01,71.04,70.72,70.8,1613223,0
+BIV.US,D,20231026,000000,70.85,71.24,70.84,71.23,1281147,0
+BIV.US,D,20231027,000000,71.19,71.2799,71.07,71.26,829507,0
+BIV.US,D,20231030,000000,71.02,71.1778,70.9301,71.05,1905209,0
+BIV.US,D,20231031,000000,71.12,71.2783,71.01,71.02,1122385,0
+BIV.US,D,20231101,000000,70.97,71.56,70.91,71.54,1345160,0
+BIV.US,D,20231102,000000,72.02,72.105,71.825,71.97,1595252,0
+BIV.US,D,20231103,000000,72.69,72.846,72.45,72.49,2041760,0
+BIV.US,D,20231106,000000,72.29,72.29,72.0303,72.08,890565,0
+BIV.US,D,20231107,000000,72.23,72.5599,72.23,72.41,1264210,0
+BIV.US,D,20231108,000000,72.45,72.7,72.45,72.66,1090585,0
+BIV.US,D,20231109,000000,72.58,72.58,72.045,72.07,1027312,0
+BIV.US,D,20231110,000000,72.37,72.37,72.141,72.21,1948522,0
+BIV.US,D,20231113,000000,71.98,72.22,71.91,72.2,1176406,0
+BIV.US,D,20231114,000000,73.08,73.235,73.04,73.18,1295388,0
+BIV.US,D,20231115,000000,72.9,72.94,72.69,72.79,1306475,0
+BIV.US,D,20231116,000000,73.14,73.305,73.115,73.26,1121743,0
+BIV.US,D,20231117,000000,73.36,73.38,73.18,73.32,2199896,0
+BIV.US,D,20231120,000000,73.25,73.47,73.19,73.45,1326022,0
+BIV.US,D,20231121,000000,73.53,73.585,73.375,73.51,1272680,0
+BIV.US,D,20231122,000000,73.66,73.6799,73.38,73.56,1401176,0
+BIV.US,D,20231124,000000,73.3,73.38,73.26,73.26,897324,0
+BIV.US,D,20231127,000000,73.48,73.75,73.37,73.75,3651956,0
+BIV.US,D,20231128,000000,73.67,74.065,73.62,74.06,1264818,0
+BIV.US,D,20231129,000000,74.31,74.495,74.24,74.42,935791,0
+BIV.US,D,20231130,000000,74.24,74.2478,74,74.11,1541422,0
+BIV.US,D,20231201,000000,73.92,74.58,73.85,74.55,1479311,0
+BIV.US,D,20231204,000000,74.28,74.43,74.1443,74.26,1620500,0
+BIV.US,D,20231205,000000,74.5,74.73,74.46,74.67,1852973,0
+BIV.US,D,20231206,000000,74.84,74.955,74.74,74.87,1814889,0
+BIV.US,D,20231207,000000,74.77,75.04,74.75,74.86,2322712,0
+BIV.US,D,20231208,000000,74.49,74.59,74.335,74.48,3023371,0
+BIV.US,D,20231211,000000,74.4,74.46,74.2,74.46,1130748,0
+BIV.US,D,20231212,000000,74.52,74.69,74.3902,74.68,3430560,0
+BIV.US,D,20231213,000000,74.85,75.7888,74.8111,75.68,1783559,0
+BIV.US,D,20231214,000000,76.05,76.39,76,76.25,2390711,0
+BIV.US,D,20231215,000000,76.19,76.265,76.08,76.18,1381083,0
+BIV.US,D,20231218,000000,76.12,76.12,75.96,76.04,1370549,0
+BIV.US,D,20231219,000000,76.15,76.27,76.1,76.13,1376036,0
+BIV.US,D,20231220,000000,76.27,76.4872,76.15,76.45,1914932,0
+BIV.US,D,20231221,000000,76.59,76.665,76.3128,76.39,1978170,0
+BIV.US,D,20231222,000000,76.3,76.33,76.07,76.18,1365673,0
+BIV.US,D,20231226,000000,76.11,76.27,76.11,76.2,1336005,0
+BIV.US,D,20231227,000000,76.48,76.7552,76.38,76.74,1172309,0
+BIV.US,D,20231228,000000,76.72,76.72,76.45,76.5,1419614,0
+BIV.US,D,20231229,000000,76.36,76.537,76.32,76.38,1033682,0
+BIV.US,D,20240102,000000,76.04,76.1765,76.005,76.05,2237520,0
+BIV.US,D,20240103,000000,75.76,76.1494,75.68,76.1,2558582,0
+BIV.US,D,20240104,000000,75.76,75.85,75.6812,75.77,1680752,0
+BIV.US,D,20240105,000000,75.56,76.01,75.51,75.52,1674337,0
+BIV.US,D,20240108,000000,75.7,75.985,75.6031,75.79,2046014,0
+BIV.US,D,20240109,000000,75.78,75.92,75.73,75.82,1468566,0
+BIV.US,D,20240110,000000,76.02,76.0799,75.7,75.73,1417006,0
+BIV.US,D,20240111,000000,75.85,76.1899,75.77,76.14,1763111,0
+BIV.US,D,20240112,000000,76.33,76.525,76.1826,76.37,1122946,0
+BIV.US,D,20240116,000000,76.07,76.16,75.7026,75.83,1365254,0
+BIV.US,D,20240117,000000,75.57,75.65,75.4274,75.55,1124186,0
+BIV.US,D,20240118,000000,75.6,75.6384,75.4007,75.47,1585982,0
+BIV.US,D,20240119,000000,75.42,75.53,75.215,75.53,1303292,0
+BIV.US,D,20240122,000000,75.73,75.76,75.6,75.65,960602,0
+BIV.US,D,20240123,000000,75.51,75.54,75.43,75.52,1458372,0
+BIV.US,D,20240124,000000,75.74,75.79,75.33,75.36,1176340,0
+BIV.US,D,20240125,000000,75.63,75.7,75.5029,75.7,1132563,0
+BIV.US,D,20240126,000000,75.67,75.67,75.5,75.57,975093,0
+BIV.US,D,20240129,000000,75.77,75.95,75.7025,75.94,1297556,0
+BIV.US,D,20240130,000000,76,76.037,75.7197,75.96,1545105,0
+BIV.US,D,20240131,000000,76.31,76.495,76.1899,76.41,1600871,0
+BIV.US,D,20240201,000000,76.51,76.75,76.33,76.61,1720274,0
+BIV.US,D,20240202,000000,75.9,76.01,75.714,75.86,1758916,0
+BIV.US,D,20240205,000000,75.54,75.54,75.17,75.26,1564056,0
+BIV.US,D,20240206,000000,75.34,75.7,75.315,75.62,2022020,0
+BIV.US,D,20240207,000000,75.5,75.73,75.43,75.5,1960066,0
+BIV.US,D,20240208,000000,75.36,75.4,75.2,75.26,1214722,0
+BIV.US,D,20240209,000000,75.16,75.19,75.08,75.16,2034259,0
+BIV.US,D,20240212,000000,75.25,75.31,75.11,75.25,1084546,0
+BIV.US,D,20240213,000000,74.72,74.77,74.485,74.51,1033734,0
+BIV.US,D,20240214,000000,74.64,74.855,74.6,74.77,1472101,0
+BIV.US,D,20240215,000000,75.09,75.1116,74.8856,75,923032,0
+BIV.US,D,20240216,000000,74.64,74.74,74.58,74.72,906460,0
+BIV.US,D,20240220,000000,74.91,74.98,74.8,74.92,1407026,0
+BIV.US,D,20240221,000000,74.93,74.95,74.64,74.7,1610122,0
+BIV.US,D,20240222,000000,74.72,74.8097,74.59,74.7,1147330,0
+BIV.US,D,20240223,000000,74.72,74.985,74.7,74.93,1554518,0
+BIV.US,D,20240226,000000,74.92,74.92,74.64,74.8,1119038,0
+BIV.US,D,20240227,000000,74.76,74.83,74.6298,74.67,1256930,0
+BIV.US,D,20240228,000000,74.72,74.84,74.68,74.84,900680,0
+BIV.US,D,20240229,000000,74.88,75.07,74.88,74.96,1302607,0
+BIV.US,D,20240301,000000,74.7,75.125,74.5,75.1,1117105,0
+BIV.US,D,20240304,000000,74.91,75.01,74.75,74.94,1074034,0
+BIV.US,D,20240305,000000,75.26,75.42,75.16,75.27,1055803,0
+BIV.US,D,20240306,000000,75.5,75.605,75.38,75.43,2832252,0
+BIV.US,D,20240307,000000,75.6,75.62,75.445,75.61,1478167,0
+BIV.US,D,20240308,000000,75.76,75.82,75.64,75.68,1436246,0
+BIV.US,D,20240311,000000,75.92,75.92,75.55,75.63,1247562,0
+BIV.US,D,20240312,000000,75.49,75.4999,75.31,75.39,819192,0
+BIV.US,D,20240313,000000,75.38,75.39,75.24,75.24,932142,0
+BIV.US,D,20240314,000000,75.06,75.06,74.78,74.81,1167118,0
+BIV.US,D,20240315,000000,74.77,74.805,74.67,74.72,736746,0
+BIV.US,D,20240318,000000,74.7,74.76,74.58,74.64,1354714,0
+BIV.US,D,20240319,000000,74.79,74.93,74.74,74.83,954729,0
+BIV.US,D,20240320,000000,74.87,75.13,74.76,75.01,1234331,0
+BIV.US,D,20240321,000000,75.16,75.21,75.0021,75.06,1062247,0
+BIV.US,D,20240322,000000,75.4,75.43,75.29,75.34,981927,0
+BIV.US,D,20240325,000000,75.35,75.35,75.14,75.18,816756,0
+BIV.US,D,20240326,000000,75.18,75.2399,75.0535,75.2,856266,0
+BIV.US,D,20240327,000000,75.37,75.495,75.27,75.49,847573,0
+BIV.US,D,20240328,000000,75.37,75.515,75.33,75.4,1062012,0
+BIV.US,D,20240401,000000,74.97,75.03,74.57,74.64,993406,0
+BIV.US,D,20240402,000000,74.42,74.56,74.31,74.56,1076519,0
+BIV.US,D,20240403,000000,74.32,74.63,74.2464,74.63,970658,0
+BIV.US,D,20240404,000000,74.78,74.84,74.57,74.8,974259,0
+BIV.US,D,20240405,000000,74.54,74.68,74.445,74.46,1035442,0
+BIV.US,D,20240408,000000,74.33,74.39,74.255,74.31,1243658,0
+BIV.US,D,20240409,000000,74.52,74.63,74.49,74.58,1256088,0
+BIV.US,D,20240410,000000,73.98,74,73.59,73.68,1318586,0
+BIV.US,D,20240411,000000,73.8,73.88,73.5,73.59,1152672,0
+BIV.US,D,20240412,000000,73.88,73.955,73.8,73.82,1283302,0
+BIV.US,D,20240415,000000,73.49,73.49,73.1858,73.34,1584504,0
+BIV.US,D,20240416,000000,73.1,73.21,72.97,73.13,1149339,0
+BIV.US,D,20240417,000000,73.39,73.5586,73.275,73.48,1271697,0
+BIV.US,D,20240418,000000,73.48,73.48,73.215,73.29,1233439,0
+BIV.US,D,20240419,000000,73.48,73.48,73.32,73.37,871549,0
+BIV.US,D,20240422,000000,73.36,73.4567,73.3,73.42,1092487,0
+BIV.US,D,20240423,000000,73.37,73.77,73.32,73.58,1121984,0
+BIV.US,D,20240424,000000,73.45,73.46,73.2635,73.39,1134714,0
+BIV.US,D,20240425,000000,73.03,73.2,72.951,73.18,869856,0
+BIV.US,D,20240426,000000,73.3,73.44,73.3,73.34,639499,0
+BIV.US,D,20240429,000000,73.47,73.62,73.45,73.59,768677,0
+BIV.US,D,20240430,000000,73.4,73.44,73.23,73.27,1036480,0
+BIV.US,D,20240501,000000,73.21,73.58,73.1,73.32,1640450,0
+BIV.US,D,20240502,000000,73.36,73.74,73.32,73.71,1114969,0
+BIV.US,D,20240503,000000,74.17,74.25,73.91,74.09,1007281,0
+BIV.US,D,20240506,000000,74.17,74.225,74.09,74.19,1327220,0
+BIV.US,D,20240507,000000,74.34,74.45,74.225,74.25,800322,0
+BIV.US,D,20240508,000000,74.16,74.1946,74.1,74.1,793265,0
+BIV.US,D,20240509,000000,74.09,74.2973,74.06,74.23,855760,0
+BIV.US,D,20240510,000000,74.14,74.1558,74.01,74.04,536087,0
+BIV.US,D,20240513,000000,74.21,74.24,74.0901,74.1,691538,0
+BIV.US,D,20240514,000000,74.21,74.34,74.19,74.27,945220,0
+BIV.US,D,20240515,000000,74.71,74.86,74.6,74.81,890637,0
+BIV.US,D,20240516,000000,74.81,74.81,74.6632,74.69,878292,0
+BIV.US,D,20240517,000000,74.63,74.6783,74.53,74.55,670588,0
+BIV.US,D,20240520,000000,74.48,74.5154,74.44,74.47,683706,0
+BIV.US,D,20240521,000000,74.63,74.67,74.57,74.59,695605,0
+BIV.US,D,20240522,000000,74.43,74.57,74.4201,74.49,883156,0
+BIV.US,D,20240523,000000,74.55,74.58,74.175,74.25,788572,0
+BIV.US,D,20240524,000000,74.26,74.37,74.1885,74.36,682713,0
+BIV.US,D,20240528,000000,74.39,74.44,74.0128,74.03,779006,0
+BIV.US,D,20240529,000000,73.86,73.8658,73.63,73.74,968736,0
+BIV.US,D,20240530,000000,73.94,74.09,73.93,74.05,871143,0
+BIV.US,D,20240531,000000,74.27,74.4,74.2397,74.4,648568,0
+BIV.US,D,20240603,000000,74.24,74.55,74.24,74.55,830312,0
+BIV.US,D,20240604,000000,74.71,74.91,74.68,74.85,938837,0
+BIV.US,D,20240605,000000,74.92,75.07,74.72,75.07,873420,0
+BIV.US,D,20240606,000000,74.97,75.0962,74.9499,75.06,633688,0
+BIV.US,D,20240607,000000,74.5,74.52,74.4,74.43,641596,0
+BIV.US,D,20240610,000000,74.31,74.35,74.245,74.3,617089,0
+BIV.US,D,20240611,000000,74.36,74.62,74.3001,74.58,702267,0
+BIV.US,D,20240612,000000,75.2,75.365,74.95,74.96,694316,0
+BIV.US,D,20240613,000000,75.27,75.45,75.17,75.35,851390,0
+BIV.US,D,20240614,000000,75.4,75.48,75.3405,75.43,1070263,0
+BIV.US,D,20240617,000000,75.12,75.19,75.06,75.16,780806,0
+BIV.US,D,20240618,000000,75.27,75.51,75.23,75.41,1257225,0
+BIV.US,D,20240620,000000,75.12,75.28,75.1,75.26,746629,0
+BIV.US,D,20240621,000000,75.39,75.44,75.17,75.31,915528,0
+BIV.US,D,20240624,000000,75.32,75.365,75.24,75.32,742307,0
+BIV.US,D,20240625,000000,75.27,75.379,75.245,75.34,628774,0
+BIV.US,D,20240626,000000,75.02,75.07,74.98,75.02,886599,0
+BIV.US,D,20240627,000000,75.14,75.2285,75.11,75.16,648006,0
+BIV.US,D,20240628,000000,75.34,75.355,74.87,74.89,699082,0
+BIV.US,D,20240701,000000,74.34,74.518,74.18,74.26,898323,0
+BIV.US,D,20240702,000000,74.48,74.5599,74.4,74.52,823470,0
+BIV.US,D,20240703,000000,74.67,74.9861,74.64,74.98,781131,0
+BIV.US,D,20240705,000000,75.19,75.36,75.12,75.31,1200185,0
+BIV.US,D,20240708,000000,75.31,75.38,75.23,75.32,771743,0
+BIV.US,D,20240709,000000,75.23,75.31,75.095,75.25,835659,0
+BIV.US,D,20240710,000000,75.31,75.35,75.208,75.31,688854,0
+BIV.US,D,20240711,000000,75.76,75.865,75.7006,75.73,976958,0
+BIV.US,D,20240712,000000,75.75,75.9,75.73,75.89,1689159,0
+BIV.US,D,20240715,000000,75.76,75.85,75.66,75.68,758570,0
+BIV.US,D,20240716,000000,75.77,75.97,75.725,75.97,920242,0
+BIV.US,D,20240717,000000,75.84,76.03,75.7845,76.02,848226,0
+BIV.US,D,20240718,000000,75.88,76.01,75.79,75.83,1263668,0
+BIV.US,D,20240719,000000,75.67,75.75,75.6,75.64,503009,0
+BIV.US,D,20240722,000000,75.71,75.75,75.49,75.62,1350023,0
+BIV.US,D,20240723,000000,75.67,75.79,75.6141,75.64,2135351,0
+BIV.US,D,20240724,000000,75.75,75.825,75.45,75.47,956389,0
+BIV.US,D,20240725,000000,75.57,75.79,75.55,75.62,1163245,0
+BIV.US,D,20240726,000000,75.87,75.96,75.825,75.95,969659,0
+BIV.US,D,20240729,000000,76.08,76.09,75.95,76.06,776363,0
+BIV.US,D,20240730,000000,76.1,76.2,75.99,76.15,684116,0
+BIV.US,D,20240731,000000,76.37,76.63,76.19,76.61,1065505,0
+BIV.US,D,20240801,000000,76.54,76.78,76.5103,76.68,1394407,0
+BIV.US,D,20240802,000000,77.26,77.58,77.225,77.56,1525183,0
+BIV.US,D,20240805,000000,77.93,77.96,77.29,77.51,1714467,0
+BIV.US,D,20240806,000000,77.34,77.4599,77,77.04,1031504,0
+BIV.US,D,20240807,000000,76.9,76.95,76.675,76.78,1090581,0
+BIV.US,D,20240808,000000,76.57,76.71,76.56,76.68,1787259,0
+BIV.US,D,20240809,000000,76.97,77.31,76.88,76.95,767396,0
+BIV.US,D,20240812,000000,76.88,77.17,76.82,77.12,891343,0
+BIV.US,D,20240813,000000,77.4,77.47,77.315,77.45,832231,0
+BIV.US,D,20240814,000000,77.47,77.66,77.44,77.56,748894,0
+BIV.US,D,20240815,000000,77.07,77.2164,77.04,77.2,932411,0
+BIV.US,D,20240816,000000,77.31,77.36,77.16,77.36,759469,0
+BIV.US,D,20240819,000000,77.32,77.52,77.3004,77.43,764131,0
+BIV.US,D,20240820,000000,77.58,77.7,77.5129,77.66,883708,0
+BIV.US,D,20240821,000000,77.76,77.99,77.62,77.86,952928,0
+BIV.US,D,20240822,000000,77.68,77.7,77.45,77.57,945257,0
+BIV.US,D,20240823,000000,77.71,77.965,77.63,77.93,1011162,0
+BIV.US,D,20240826,000000,78.03,78.045,77.83,77.83,796714,0
+BIV.US,D,20240827,000000,77.65,77.86,77.64,77.84,838979,0
+BIV.US,D,20240828,000000,77.88,77.88,77.7455,77.77,846833,0
+BIV.US,D,20240829,000000,77.68,77.7158,77.5742,77.7,996973,0
+BIV.US,D,20240830,000000,77.71,77.77,77.49,77.51,1495189,0
+BIV.US,D,20240903,000000,77.54,77.67,77.47,77.59,1088981,0
+BIV.US,D,20240904,000000,77.65,78,77.63,78,1033786,0
+BIV.US,D,20240905,000000,78.16,78.195,77.92,78.19,1296800,0
+BIV.US,D,20240906,000000,78.2,78.57,78.02,78.25,1410378,0
+BIV.US,D,20240909,000000,78.22,78.41,78.1545,78.37,1124215,0
+BIV.US,D,20240910,000000,78.35,78.62,78.335,78.6,1347518,0
+BIV.US,D,20240911,000000,78.43,78.7299,78.392,78.6,1073512,0
+BIV.US,D,20240912,000000,78.52,78.575,78.36,78.52,1141059,0
+BIV.US,D,20240913,000000,78.72,78.75,78.595,78.68,1967378,0
+BIV.US,D,20240916,000000,78.72,78.86,78.64,78.84,1108846,0
+BIV.US,D,20240917,000000,78.79,78.8226,78.675,78.73,900951,0
+BIV.US,D,20240918,000000,78.59,78.89,78.485,78.49,1341083,0
+BIV.US,D,20240919,000000,78.4,78.5599,78.37,78.55,793978,0
+BIV.US,D,20240920,000000,78.41,78.615,78.3201,78.55,1251019,0
+BIV.US,D,20240923,000000,78.39,78.5499,78.235,78.46,1204534,0
+BIV.US,D,20240924,000000,78.41,78.6099,78.285,78.6,1374051,0
+BIV.US,D,20240925,000000,78.45,78.46,78.31,78.32,827880,0
+BIV.US,D,20240926,000000,78.35,78.39,78.14,78.26,885869,0
+BIV.US,D,20240927,000000,78.4,78.5797,78.38,78.56,934516,0
+BIV.US,D,20240930,000000,78.47,78.5199,78.255,78.37,1049922,0
+BIV.US,D,20241001,000000,78.34,78.54,78.25,78.37,1085483,0
+BIV.US,D,20241002,000000,78.1,78.26,78.035,78.24,1018944,0
+BIV.US,D,20241003,000000,78.06,78.15,77.87,77.9,1266669,0
+BIV.US,D,20241004,000000,77.5,77.5,77.24,77.3,960165,0
+BIV.US,D,20241007,000000,77.04,77.14,77,77.01,1225065,0
+BIV.US,D,20241008,000000,77,77.12,76.9,77.12,999640,0
+BIV.US,D,20241009,000000,77,77.03,76.83,76.9,794858,0
+BIV.US,D,20241010,000000,76.84,76.93,76.6802,76.88,944152,0
+BIV.US,D,20241011,000000,76.85,77.0178,76.81,76.93,1121999,0
+BIV.US,D,20241014,000000,76.66,76.855,76.6268,76.84,651263,0
+BIV.US,D,20241015,000000,77.09,77.17,77.025,77.14,834592,0
+BIV.US,D,20241016,000000,77.35,77.35,77.19,77.25,733491,0
+BIV.US,D,20241017,000000,76.98,77.05,76.88,76.92,840915,0
+BIV.US,D,20241018,000000,77.04,77.0753,76.95,76.96,1031467,0
+BIV.US,D,20241021,000000,76.71,76.76,76.46,76.47,661680,0
+BIV.US,D,20241022,000000,76.51,76.57,76.33,76.41,1261109,0
+BIV.US,D,20241023,000000,76.2,76.3,76.12,76.24,791268,0
+BIV.US,D,20241024,000000,76.28,76.4698,76.23,76.37,1131573,0
+BIV.US,D,20241025,000000,76.5,76.6104,76.2,76.24,797233,0
+BIV.US,D,20241028,000000,76.26,76.28,75.975,76.1,1124018,0
+BIV.US,D,20241029,000000,75.85,76.16,75.79,76.16,817217,0
+BIV.US,D,20241030,000000,76.25,76.41,75.97,76.01,3758394,0
+BIV.US,D,20241031,000000,75.88,76.0383,75.73,75.9,880130,0
+BIV.US,D,20241101,000000,75.82,75.8999,75.33,75.35,1614104,0
+BIV.US,D,20241104,000000,75.78,75.885,75.5718,75.71,1083404,0
+BIV.US,D,20241105,000000,75.64,75.95,75.43,75.79,1129795,0
+BIV.US,D,20241106,000000,75.09,75.4053,75.06,75.2,1362245,0
+BIV.US,D,20241107,000000,75.47,75.89,75.4,75.8,1393156,0
+BIV.US,D,20241108,000000,75.9,76.07,75.77,75.88,6669685,0
+BIV.US,D,20241111,000000,75.74,75.74,75.6101,75.72,1235838,0
+BIV.US,D,20241112,000000,75.48,75.675,75.22,75.28,1935499,0
+BIV.US,D,20241113,000000,75.7,75.7,75.19,75.24,994162,0
+BIV.US,D,20241114,000000,75.28,75.4603,75.11,75.17,1335014,0
+BIV.US,D,20241115,000000,75.1,75.43,74.92,75.27,1237865,0
+BIV.US,D,20241118,000000,75.2,75.44,75.1623,75.4,1111087,0
+BIV.US,D,20241119,000000,75.49,75.63,75.44,75.52,1113129,0
+BIV.US,D,20241120,000000,75.37,75.53,75.345,75.41,939475,0
+BIV.US,D,20241121,000000,75.43,75.595,75.31,75.36,1180423,0
+BIV.US,D,20241122,000000,75.47,75.504,75.3547,75.41,964050,0
+BIV.US,D,20241125,000000,75.9638,76.098,75.866,76.09,1132561,0
+BIV.US,D,20241126,000000,75.98,76,75.5341,75.96,1008283,0
+BIV.US,D,20241127,000000,76.17,76.28,76.045,76.21,814328,0
+BIV.US,D,20241129,000000,76.42,76.51,76.39,76.48,372891,0
+BIV.US,D,20241202,000000,76.24,76.315,76,76.26,1355841,0
+BIV.US,D,20241203,000000,76.4371,76.47,76.085,76.12,1122527,0
+BIV.US,D,20241204,000000,76.01,76.4,75.94,76.36,2365523,0
+BIV.US,D,20241205,000000,76.18,76.3799,76.17,76.36,811439,0
+BIV.US,D,20241206,000000,76.59,76.64,76.42,76.58,943176,0
+BIV.US,D,20241209,000000,76.47,76.49,76.37,76.4,965154,0
+BIV.US,D,20241210,000000,76.28,76.34,76.19,76.29,1199792,0
+BIV.US,D,20241211,000000,76.4,76.456,76.113,76.15,1196657,0
+BIV.US,D,20241212,000000,76.05,76.11,75.87,75.9,1325829,0
+BIV.US,D,20241213,000000,75.82,75.8491,75.55,75.6,1398198,0
+BIV.US,D,20241216,000000,75.61,75.74,75.54,75.63,1281373,0
+BIV.US,D,20241217,000000,75.57,75.6887,75.56,75.62,1644601,0
+BIV.US,D,20241218,000000,75.6,75.69,74.96,75,1286732,0
+BIV.US,D,20241219,000000,74.85,74.88,74.62,74.73,2133831,0
+BIV.US,D,20241220,000000,75.07,75.195,74.925,74.97,2096153,0
+BIV.US,D,20241223,000000,74.84,74.98,74.71,74.74,1386132,0
+BIV.US,D,20241224,000000,74.38,74.58,74.365,74.55,830797,0
+BIV.US,D,20241226,000000,74.405,74.67,74.35,74.67,1481027,0
+BIV.US,D,20241227,000000,74.7,74.7,74.48,74.5,1486893,0
+BIV.US,D,20241230,000000,74.87,74.87,74.754,74.83,1606341,0
+BIV.US,D,20241231,000000,74.831,74.9665,74.6401,74.73,1441443,0
+BIV.US,D,20250102,000000,74.85,74.9499,74.6201,74.76,1682243,0
+BIV.US,D,20250103,000000,74.84,74.8601,74.62,74.65,1040464,0
+BIV.US,D,20250106,000000,74.566,74.63,74.47,74.56,2840934,0
+BIV.US,D,20250107,000000,74.56,74.56,74.22,74.3,1409161,0
+BIV.US,D,20250108,000000,74.25,74.44,74.2218,74.42,1339106,0
+BIV.US,D,20250110,000000,73.9483,74.3,73.84,73.92,1803631,0
+BIV.US,D,20250113,000000,73.86,73.88,73.72,73.78,1234428,0
+BIV.US,D,20250114,000000,73.8,73.895,73.74,73.84,2355958,0
+BIV.US,D,20250115,000000,74.47,74.575,74.37,74.5,1573892,0
+BIV.US,D,20250116,000000,74.46,74.8,74.3711,74.73,1578372,0
+BIV.US,D,20250117,000000,74.83,74.83,74.655,74.7,1126409,0
+BIV.US,D,20250121,000000,74.88,74.9665,74.8299,74.95,2050002,0
+BIV.US,D,20250122,000000,74.9,74.93,74.72,74.76,1083559,0
+BIV.US,D,20250123,000000,74.53,74.69,74.53,74.66,1544547,0
+BIV.US,D,20250124,000000,74.65,74.88,74.61,74.79,912048,0
+BIV.US,D,20250127,000000,75.19,75.24,75.05,75.21,1206758,0
+BIV.US,D,20250128,000000,75.01,75.24,75.01,75.24,1123854,0
+BIV.US,D,20250129,000000,75.26,75.2957,74.9264,75.16,894961,0
+BIV.US,D,20250130,000000,75.275,75.36,75.205,75.28,1119657,0
+BIV.US,D,20250131,000000,75.3,75.3858,75.06,75.19,1229491,0
+BIV.US,D,20250203,000000,75.075,75.229,74.85,74.95,2597995,0
+BIV.US,D,20250204,000000,74.83,75.1276,74.83,75.1,1324822,0
+BIV.US,D,20250205,000000,75.47,75.57,75.28,75.45,1448397,0
+BIV.US,D,20250206,000000,75.37,75.46,75.285,75.37,1207705,0
+BIV.US,D,20250207,000000,75.17,75.2052,75.0236,75.12,1343844,0
+BIV.US,D,20250210,000000,75.21,75.2869,75.105,75.15,1141253,0
+BIV.US,D,20250211,000000,74.94,75.05,74.94,75.01,1266249,0
+BIV.US,D,20250212,000000,74.54,74.65,74.46,74.62,1407436,0
+BIV.US,D,20250213,000000,74.88,75.0969,74.88,75.03,1040970,0
+BIV.US,D,20250214,000000,75.3,75.47,75.3,75.32,816434,0
+BIV.US,D,20250218,000000,75.21,75.29,75.01,75.03,1118981,0
+BIV.US,D,20250219,000000,75,75.1542,74.99,75.13,1064623,0
+BIV.US,D,20250220,000000,75.22,75.3,75.2145,75.28,1171207,0
+BIV.US,D,20250221,000000,75.35,75.68,75.32,75.59,1426608,0
+BIV.US,D,20250224,000000,75.52,75.775,75.52,75.72,1295851,0
+BIV.US,D,20250225,000000,76.06,76.21,76.041,76.2,1524234,0
+BIV.US,D,20250226,000000,76.19,76.39,76.0801,76.34,910391,0
+BIV.US,D,20250227,000000,76.15,76.29,76.13,76.26,1125206,0
+BIV.US,D,20250228,000000,76.43,76.61,76.3241,76.59,1497704,0
+BIV.US,D,20250303,000000,76.19,76.5872,76.16,76.57,1405835,0
+BIV.US,D,20250304,000000,76.64,76.8099,76.34,76.43,2069800,0
+BIV.US,D,20250305,000000,76.6,76.6,76.1,76.13,1858719,0
+BIV.US,D,20250306,000000,76.08,76.18,75.8399,76.04,1083736,0
+BIV.US,D,20250307,000000,76.34,76.35,75.89,75.97,1370064,0
+BIV.US,D,20250310,000000,76.262,76.455,76.2304,76.34,1027900,0
+BIV.US,D,20250311,000000,76.33,76.465,76.03,76.07,1383218,0
+BIV.US,D,20250312,000000,76.0199,76.027,75.845,75.87,1301197,0
+BIV.US,D,20250313,000000,75.73,76.11,75.6933,76.09,1726700,0
+BIV.US,D,20250314,000000,75.97,76.1099,75.9,75.91,1299535,0
+BIV.US,D,20250317,000000,76.18,76.18,75.93,75.98,1101042,0
+BIV.US,D,20250318,000000,75.92,76.19,75.92,76.1,918642,0
+BIV.US,D,20250319,000000,76.03,76.3835,75.95,76.34,887625,0
+BIV.US,D,20250320,000000,76.65,76.69,76.355,76.4,939398,0
+BIV.US,D,20250321,000000,76.5,76.56,76.3474,76.38,717671,0
+BIV.US,D,20250324,000000,76.11,76.23,75.96,76.02,777066,0
+BIV.US,D,20250325,000000,76.04,76.23,76.03,76.14,961318,0
+BIV.US,D,20250326,000000,76.05,76.075,75.92,75.99,1196585,0
+BIV.US,D,20250327,000000,75.94,75.9977,75.884,75.97,1032266,0
+BIV.US,D,20250328,000000,76.27,76.46,76.23,76.41,937580,0
+BIV.US,D,20250331,000000,76.64,76.68,76.3801,76.57,1009363,0
+BIV.US,D,20250401,000000,76.445,76.6875,76.44,76.53,1413325,0
+BIV.US,D,20250402,000000,76.69,76.77,76.305,76.51,1306132,0
+BIV.US,D,20250403,000000,77.1493,77.33,76.99,77.05,1553151,0
+BIV.US,D,20250404,000000,77.48,77.71,77.06,77.12,3033970,0
+BIV.US,D,20250407,000000,76.9,76.974,76.19,76.25,7176678,0
+BIV.US,D,20250408,000000,76,76.31,75.75,75.78,7293172,0
+BIV.US,D,20250409,000000,75.0828,75.91,74.91,75.87,2628709,0
+BIV.US,D,20250410,000000,75.68,75.92,75.33,75.33,1465845,0
+BIV.US,D,20250411,000000,75.28,75.3,74.44,75.05,2152474,0
+BIV.US,D,20250414,000000,75.35,75.645,75.28,75.55,1118119,0
+BIV.US,D,20250415,000000,75.645,75.94,75.6,75.81,790464,0
+BIV.US,D,20250416,000000,75.91,76.19,75.785,76.16,2522550,0
+BIV.US,D,20250417,000000,76.12,76.185,75.975,76,963597,0
+BIV.US,D,20250421,000000,76,76.06,75.64,75.64,1540077,0
+BIV.US,D,20250422,000000,75.82,75.8609,75.6818,75.7,928627,0
+BIV.US,D,20250423,000000,76.28,76.41,75.7235,75.78,1249711,0
+BIV.US,D,20250424,000000,76.06,76.2672,76.0402,76.26,954898,0
+BIV.US,D,20250425,000000,76.42,76.555,76.3142,76.54,673697,0
+BIV.US,D,20250428,000000,76.3631,76.7971,76.3631,76.77,953502,0
+BIV.US,D,20250429,000000,76.54,76.97,76.54,76.96,943164,0
+BIV.US,D,20250430,000000,76.8,77.08,76.8,77.02,1233438,0
+BIV.US,D,20250501,000000,76.85,76.92,76.365,76.5,1281206,0
+BIV.US,D,20250502,000000,76.1628,76.3,76.0101,76.12,1679222,0
+BIV.US,D,20250505,000000,76.21,76.21,75.9001,76.05,799248,0
+BIV.US,D,20250506,000000,76,76.21,75.94,76.2,885247,0
+BIV.US,D,20250507,000000,76.275,76.42,76.2245,76.35,1356353,0
+BIV.US,D,20250508,000000,76.35,76.3599,75.8835,75.9,1187559,0
+BIV.US,D,20250509,000000,76.05,76.1394,75.905,75.93,1068912,0
+BIV.US,D,20250512,000000,75.6,75.7656,75.575,75.63,1458631,0
+BIV.US,D,20250513,000000,75.72,75.77,75.55,75.62,1514239,0
+BIV.US,D,20250514,000000,75.63,75.66,75.34,75.38,1796286,0
+BIV.US,D,20250515,000000,75.655,75.86,75.56,75.85,1846601,0
+BIV.US,D,20250516,000000,76.11,76.13,75.865,75.87,1653930,0
+BIV.US,D,20250519,000000,75.51,75.8965,75.49,75.87,1522951,0
+BIV.US,D,20250520,000000,75.76,75.87,75.64,75.82,1681202,0
+BIV.US,D,20250521,000000,75.55,75.66,75.28,75.35,1100319,0
+BIV.US,D,20250522,000000,75.39,75.62,75.28,75.6,1583084,0
+BIV.US,D,20250523,000000,75.84,75.87,75.67,75.75,939139,0
+BIV.US,D,20250527,000000,76,76.135,75.8646,76.09,1148451,0
+BIV.US,D,20250528,000000,75.95,75.9999,75.8201,75.92,1257297,0
+BIV.US,D,20250529,000000,75.975,76.25,75.975,76.21,1684666,0
+BIV.US,D,20250530,000000,76.21,76.435,76.19415,76.41,1235647,0
+BIV.US,D,20250602,000000,75.97,76.0966,75.83,75.94,1358257,0
+BIV.US,D,20250603,000000,76.03,76.13,75.8599,75.93,1464212,0
+BIV.US,D,20250604,000000,76.17,76.415,76.11,76.37,1548597,0
+BIV.US,D,20250605,000000,76.3125,76.4163,76.1135,76.16,1949699,0
+BIV.US,D,20250606,000000,75.8,75.87,75.64,75.67,1473417,0
+BIV.US,D,20250609,000000,75.7476,75.87,75.67,75.76,8829258,0
+BIV.US,D,20250610,000000,75.9893,76.02,75.84,75.89,4695205,0
+BIV.US,D,20250611,000000,76.05,76.21,76,76.18,1404078,0
+BIV.US,D,20250612,000000,76.488,76.488,76.3146,76.44,1072800,0
+BIV.US,D,20250613,000000,76.2506,76.35,76.0401,76.21,1042513,0
+BIV.US,D,20250616,000000,76.16,76.3099,76.07,76.07,1014942,0
+BIV.US,D,20250617,000000,76.21,76.355,76.12,76.32,1019284,0
+BIV.US,D,20250618,000000,76.45,76.58,76.28,76.38,977743,0
+BIV.US,D,20250620,000000,76.2605,76.5456,76.24,76.47,946216,0
+BIV.US,D,20250623,000000,76.64,76.875,76.57,76.71,1234742,0
+BIV.US,D,20250624,000000,76.72,76.9999,76.645,76.95,1069184,0
+BIV.US,D,20250625,000000,76.84,77.01,76.78,76.99,1245804,0
+BIV.US,D,20250626,000000,77.07,77.24,77.025,77.24,1053497,0
+BIV.US,D,20250627,000000,77.09,77.26,77.035,77.09,1819642,0
+BIV.US,D,20250630,000000,77.255,77.385,77.15,77.34,1026119,0
+BIV.US,D,20250701,000000,77.04,77.11,76.8797,77.01,1028900,0
+BIV.US,D,20250702,000000,76.82,76.955,76.8,76.92,1243102,0
+BIV.US,D,20250703,000000,76.75,76.8099,76.6501,76.73,1313772,0
+BIV.US,D,20250707,000000,76.66,76.66,76.4701,76.52,1124653,0
+BIV.US,D,20250708,000000,76.341,76.3999,76.3211,76.39,893619,0
+BIV.US,D,20250709,000000,76.49,76.72,76.47,76.72,1143601,0
+BIV.US,D,20250710,000000,76.65,76.7167,76.56,76.7,1213479,0
+BIV.US,D,20250711,000000,76.51,76.51,76.38,76.41,1683619,0
+BIV.US,D,20250714,000000,76.395,76.5077,76.33,76.42,1337192,0
+BIV.US,D,20250715,000000,76.46,76.48,76.13,76.16,1563436,0
+BIV.US,D,20250716,000000,76.24,76.3862,76.201,76.36,1494458,0
+BIV.US,D,20250717,000000,76.38,76.475,76.31,76.38,3039980,0
+BIV.US,D,20250718,000000,76.55,76.6099,76.5001,76.55,956579,0
+BIV.US,D,20250721,000000,76.8,76.9,76.76,76.79,1130447,0
+BIV.US,D,20250722,000000,76.85,76.99,76.84,76.94,1029994,0
+BIV.US,D,20250723,000000,76.79,76.8782,76.7301,76.76,1086662,0
+BIV.US,D,20250724,000000,76.5085,76.7256,76.5085,76.64,1151507,0
+BIV.US,D,20250725,000000,76.64,76.82,76.625,76.81,1174529,0
+BIV.US,D,20250728,000000,76.71,76.75,76.67,76.71,1125179,0
+BIV.US,D,20250729,000000,76.75,77.08,76.75,77.06,1142389,0
+BIV.US,D,20250730,000000,76.82,77.0676,76.8009,76.86,1660716,0
+BIV.US,D,20250731,000000,76.96,77.07,76.8713,76.89,1105970,0
+BIV.US,D,20250801,000000,77.15,77.4287,77.15,77.41,2105003,0
+BIV.US,D,20250804,000000,77.45,77.52,77.32,77.5,1105407,0
+BIV.US,D,20250805,000000,77.39,77.51,77.365,77.44,1413178,0
+BIV.US,D,20250806,000000,77.35,77.465,77.16,77.44,1407250,0
+BIV.US,D,20250807,000000,77.45,77.4995,77.33,77.37,1780151,0
+BIV.US,D,20250808,000000,77.34,77.34,77.19,77.21,6285298,0
+BIV.US,D,20250811,000000,77.1,77.3169,77.1,77.23,1015245,0
+BIV.US,D,20250812,000000,77.16,77.28,77.11,77.28,1025824,0
+BIV.US,D,20250813,000000,77.47,77.5999,77.47,77.55,999361,0
+BIV.US,D,20250814,000000,77.38,77.42,77.27,77.31,1046106,0
+BIV.US,D,20250815,000000,77.33,77.365,77.19,77.23,890130,0
+BIV.US,D,20250818,000000,77.27,77.28,77.11,77.16,1037486,0
+BIV.US,D,20250819,000000,77.2596,77.33,77.2442,77.32,1139587,0
+BIV.US,D,20250820,000000,77.3,77.45,77.285,77.38,859136,0
+BIV.US,D,20250821,000000,77.28,77.3,77.0801,77.15,1319231,0
+BIV.US,D,20250822,000000,77.26,77.67,77.26,77.59,1104382,0
+BIV.US,D,20250825,000000,77.48,77.555,77.43,77.47,940137,0
+BIV.US,D,20250826,000000,77.51,77.65,77.4746,77.65,1202278,0
+BIV.US,D,20250827,000000,77.53,77.76,77.5035,77.76,1337424,0
+BIV.US,D,20250828,000000,77.72,77.87,77.7,77.86,1444701,0
+BIV.US,D,20250829,000000,77.79,77.8571,77.7301,77.8,1360110,0
+BIV.US,D,20250902,000000,77.25,77.3699,77.245,77.36,1327812,0
+BIV.US,D,20250903,000000,77.36,77.6784,77.36,77.58,1528307,0
+BIV.US,D,20250904,000000,77.8,77.94,77.7235,77.94,1105295,0
+BIV.US,D,20250905,000000,78.3222,78.4099,78.25,78.26,1632295,0
+BIV.US,D,20250908,000000,78.5,78.5,78.33,78.41,1295433,0
+BIV.US,D,20250909,000000,78.4017,78.47,78.21,78.28,1769032,0
+BIV.US,D,20250910,000000,78.38,78.5399,78.38,78.45,1128309,0
+BIV.US,D,20250911,000000,78.52,78.71,78.5105,78.57,1383369,0
+BIV.US,D,20250912,000000,78.42,78.44,78.31,78.42,1348228,0
+BIV.US,D,20250915,000000,78.57,78.58,78.5027,78.55,1065109,0
+BIV.US,D,20250916,000000,78.55,78.6399,78.52,78.59,1367621,0
+BIV.US,D,20250917,000000,78.5901,78.79,78.335,78.42,1622788,0
+BIV.US,D,20250918,000000,78.2194,78.347,78.1401,78.27,1302152,0
+BIV.US,D,20250919,000000,78.235,78.2987,78.1609,78.25,1155679,0
+BIV.US,D,20250922,000000,78.25,78.2615,78.13,78.15,1068685,0
+BIV.US,D,20250923,000000,78.23,78.31,78.15,78.3,1316439,0
+BIV.US,D,20250924,000000,78.19,78.22,78.09,78.11,920203,0
+BIV.US,D,20250925,000000,77.91,77.945,77.795,77.93,2743349,0
+BIV.US,D,20250926,000000,77.89,78.035,77.855,77.93,1341145,0
+BIV.US,D,20250929,000000,78.03,78.14,78,78.1,1223458,0
+BIV.US,D,20250930,000000,78.15,78.2868,78.07,78.09,2536100,0
+BIV.US,D,20251001,000000,78.1,78.1366,77.96,78.09,2043040,0
+BIV.US,D,20251002,000000,78.03,78.2,78.005,78.18,2005852,0
+BIV.US,D,20251003,000000,78.16,78.2,78.03,78.04,1769418,0
+BIV.US,D,20251006,000000,77.89,78.0065,77.85,77.88,1277446,0
+BIV.US,D,20251007,000000,77.96,78.0935,77.9001,78.02,1216231,0
+BIV.US,D,20251008,000000,78.14,78.14,77.9742,77.99,1100397,0
+BIV.US,D,20251009,000000,77.9258,77.95,77.865,77.9,1212048,0
+BIV.US,D,20251010,000000,78.115,78.31,78.0617,78.23,1717181,0
+BIV.US,D,20251013,000000,78.3265,78.39,78.1737,78.39,863048,0
+BIV.US,D,20251014,000000,78.35,78.5387,78.31,78.5,1443036,0
+BIV.US,D,20251015,000000,78.51,78.62,78.42,78.48,1413907,0
+BIV.US,D,20251016,000000,78.45,78.77,78.4008,78.76,2109389,0
+BIV.US,D,20251017,000000,78.6929,78.6929,78.555,78.63,1499951,0
+BIV.US,D,20251020,000000,78.66,78.75,78.6519,78.75,1330904,0
+BIV.US,D,20251021,000000,78.83,78.91,78.81,78.83,1264140,0
+BIV.US,D,20251022,000000,78.81,78.86,78.73,78.84,2081660,0
+BIV.US,D,20251023,000000,78.7,78.78,78.6535,78.67,1507857,0
+BIV.US,D,20251024,000000,78.76,78.8,78.66,78.75,1442809,0
+BIV.US,D,20251027,000000,78.68,78.79,78.59396,78.77,1865594,0
+BIV.US,D,20251028,000000,78.71,78.83,78.7035,78.82,1531122,0
+BIV.US,D,20251029,000000,78.77,78.8,78.355,78.39,1934510,0
+BIV.US,D,20251030,000000,78.12,78.37,78.12,78.26,2213584,0
+BIV.US,D,20251031,000000,78.31,78.3588,78.2101,78.24,1766859,0
+BIV.US,D,20251103,000000,77.88,77.965,77.8339,77.9,1954766,0
+BIV.US,D,20251104,000000,77.925,78.07,77.91,77.99,1683653,0
+BIV.US,D,20251105,000000,77.97,77.97,77.71,77.73,2554191,0
+BIV.US,D,20251106,000000,78,78.1,77.965,78.08,1358097,0
+BIV.US,D,20251107,000000,77.9,78.1771,77.9,78.06,1578112,0
+BIV.US,D,20251110,000000,78.01,78.0782,77.99,78,1637854,0
+BIV.US,D,20251111,000000,78.06,78.28,78.06,78.28,1045813,0
+BIV.US,D,20251112,000000,78.2,78.2579,78.165,78.22,1366469,0
+BIV.US,D,20251113,000000,78.12,78.145,78.0001,78.02,1506616,0
+BIV.US,D,20251114,000000,78.155,78.1799,77.9,77.91,2363723,0
+BIV.US,D,20251117,000000,77.95,78.0299,77.92,77.96,1517057,0
+BIV.US,D,20251118,000000,78.11,78.2099,77.9707,78.07,1788695,0
+BIV.US,D,20251119,000000,78.1593,78.165,77.985,78.03,1576860,0
+BIV.US,D,20251120,000000,78.135,78.23,78.0919,78.16,1900912,0
+BIV.US,D,20251121,000000,78.43,78.43,78.2504,78.39,2134544,0
+BIV.US,D,20251124,000000,78.44,78.5458,78.395,78.54,1880694,0
+BIV.US,D,20251125,000000,78.55,78.8075,78.54,78.72,2285922,0
+BIV.US,D,20251126,000000,78.6799,78.83,78.5712,78.83,1887362,0
+BIV.US,D,20251128,000000,78.7852,78.83,78.6401,78.72,1074065,0
+BIV.US,D,20251201,000000,78.17,78.22,78.1016,78.13,1658656,0
+BIV.US,D,20251202,000000,78.12,78.2186,78.07,78.18,1785947,0
+BIV.US,D,20251203,000000,78.3,78.37,78.225,78.35,2801702,0
+BIV.US,D,20251204,000000,78.21,78.23,78.1109,78.15,1590476,0
+BIV.US,D,20251205,000000,78.17,78.18,77.9923,78.05,1501962,0
+BIV.US,D,20251208,000000,78,78.01,77.7829,77.89,2442745,0
+BIV.US,D,20251209,000000,77.93,77.99,77.7701,77.8,1580763,0
+BIV.US,D,20251210,000000,77.75,78.0777,77.74,78.05,2156613,0
+BIV.US,D,20251211,000000,78.19,78.245,78.03,78.04,2239952,0
+BIV.US,D,20251212,000000,77.91,77.9172,77.8401,77.87,1750683,0
+BIV.US,D,20251215,000000,78.04,78.085,77.89,77.94,1302888,0
+BIV.US,D,20251216,000000,77.94,78.115,77.9,78.09,1504099,0
+BIV.US,D,20251217,000000,78.02,78.11,78.0042,78.08,1579145,0
+BIV.US,D,20251218,000000,78.0013,78.025,77.885,77.99,2267262,0
+BIV.US,D,20251219,000000,77.93,77.95,77.8201,77.85,2829002,0
+BIV.US,D,20251222,000000,77.8099,77.83,77.76,77.81,1965429,0
+BIV.US,D,20251223,000000,77.65,77.7999,77.61,77.77,1641777,0
+BIV.US,D,20251224,000000,77.85,77.975,77.83,77.95,1225109,0
+BIV.US,D,20251226,000000,78.1,78.12,77.95,78.05,1354162,0
+BIV.US,D,20251229,000000,78.1113,78.15,78.0444,78.15,2060187,0
+BIV.US,D,20251230,000000,78.0787,78.1399,78.02,78.1,2585201,0
+BIV.US,D,20251231,000000,77.995,78.06,77.88,77.88,2220355,0
+BIV.US,D,20260102,000000,77.93,77.98,77.8,77.85,2047851,0
+BIV.US,D,20260105,000000,77.94,78.04,77.89,78.01,2151553,0
+BIV.US,D,20260106,000000,77.935,78.02,77.855,78.02,2000174,0
+BIV.US,D,20260107,000000,78.14,78.14,78.011,78.08,2309502,0
+BIV.US,D,20260108,000000,77.89,77.96,77.885,77.89,2163291,0
+BIV.US,D,20260109,000000,77.86,78.0285,77.815,77.96,2577294,0
+BIV.US,D,20260112,000000,77.86,77.97,77.83,77.89,2389660,0
+BIV.US,D,20260113,000000,78,78.06,77.92,78,2039349,0
+BIV.US,D,20260114,000000,78.0325,78.18,78.03,78.11,3053095,0
+BIV.US,D,20260115,000000,78.12,78.13,77.96,77.96,1799961,0
+BIV.US,D,20260116,000000,77.94,77.95,77.74,77.77,1850652,0
+BIV.US,D,20260120,000000,77.5002,77.63,77.46,77.52,3527860,0
+BIV.US,D,20260121,000000,77.56,77.76,77.541,77.74,3066137,0
+BIV.US,D,20260122,000000,77.67,77.7699,77.6284,77.74,3254432,0
+BIV.US,D,20260123,000000,77.73,77.82,77.6726,77.82,2162898,0
+BIV.US,D,20260126,000000,77.9,77.9499,77.87,77.89,1672168,0
+BIV.US,D,20260127,000000,77.85,77.9451,77.834,77.86,1689647,0
+BIV.US,D,20260128,000000,77.82,77.85,77.69,77.81,1897333,0
+BIV.US,D,20260129,000000,77.69,77.93,77.69,77.88,2584332,0
+BIV.US,D,20260130,000000,77.885,77.94,77.835,77.87,2138626,0
+BIV.US,D,20260202,000000,77.62,77.65,77.455,77.5,2707323,0
+BIV.US,D,20260203,000000,77.4799,77.54,77.43,77.53,2098327,0
+BIV.US,D,20260204,000000,77.5,77.5676,77.43,77.5,3833178,0
+BIV.US,D,20260205,000000,77.68,77.9083,77.6401,77.9,2141920,0
+BIV.US,D,20260206,000000,77.925,77.925,77.78,77.88,2121887,0
+BIV.US,D,20260209,000000,77.86,77.94,77.81,77.91,1622872,0
+BIV.US,D,20260210,000000,78.06,78.1853,78.06,78.12,1606557,0
+BIV.US,D,20260211,000000,77.9,78.0985,77.9,77.98,2133608,0
+BIV.US,D,20260212,000000,78.05,78.34,78.03,78.34,2186041,0
+BIV.US,D,20260213,000000,78.525,78.615,78.51,78.6,2053835,0
+BIV.US,D,20260217,000000,78.58,78.635,78.55,78.61,1774404,0
+BIV.US,D,20260218,000000,78.47,78.5483,78.4601,78.49,2378450,0
diff --git a/daily/us/nyse etfs/1/bkf.us.txt b/daily/us/nyse etfs/1/bkf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7810f13b85e32fe760c14c5d84241ab8d5195dba
--- /dev/null
+++ b/daily/us/nyse etfs/1/bkf.us.txt	
@@ -0,0 +1,4589 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKF.US,D,20071116,000000,46.942,46.942,46.5879,46.6613,1746.2042328024,0
+BKF.US,D,20071119,000000,46.2924,46.2924,45.0972,45.3848,3614.400793647,0
+BKF.US,D,20071120,000000,45.8659,46.212,45.3193,45.9135,7351.8021163944,0
+BKF.US,D,20071121,000000,44.5566,44.5566,43.899,44.14,12085.306084643,0
+BKF.US,D,20071123,000000,44.7569,44.7569,44.7569,44.7569,123.0005291004,0
+BKF.US,D,20071126,000000,44.999,46.4282,43.2255,43.2255,6727.7256613686,0
+BKF.US,D,20071127,000000,43.7234,44.5725,43.7234,44.5725,3614.400793647,0
+BKF.US,D,20071128,000000,45.4622,46.9331,45.4622,46.9103,20558.227777756,0
+BKF.US,D,20071129,000000,47.5669,47.5917,46.829,46.9519,39251.283597842,0
+BKF.US,D,20071130,000000,48.1124,48.2979,47.2307,47.2713,44732.872751276,0
+BKF.US,D,20071203,000000,47.5272,48.7879,47.0928,47.2624,27093.387037009,0
+BKF.US,D,20071204,000000,46.9014,47.4538,46.6068,47.2713,16572.808994692,0
+BKF.US,D,20071205,000000,48.5548,49.1975,48.4249,49.1797,38004.138888849,0
+BKF.US,D,20071206,000000,49.382,50.119,49.2045,49.989,45355.941005243,0
+BKF.US,D,20071207,000000,49.5883,51.0345,49.1896,49.3334,58581.522486711,0
+BKF.US,D,20071210,000000,49.2223,49.7173,49.1093,49.382,27038.944179866,0
+BKF.US,D,20071211,000000,49.6528,55.2241,47.8952,47.9994,33768.686243351,0
+BKF.US,D,20071212,000000,49.3166,49.6141,48.1521,48.5707,33516.635978801,0
+BKF.US,D,20071213,000000,48.8524,48.8682,46.4282,47.551,23673.569047594,0
+BKF.US,D,20071214,000000,46.5542,46.829,46.2666,46.5463,14205.552910038,0
+BKF.US,D,20071217,000000,45.4374,45.4374,44.1469,44.7827,21431.329894157,0
+BKF.US,D,20071218,000000,45.0386,45.8182,44.0289,45.8182,32521.541534357,0
+BKF.US,D,20071219,000000,46.1644,46.1644,45.3937,45.8321,9967.0756613652,0
+BKF.US,D,20071220,000000,45.9055,46.2666,45.5435,46.2269,79495.645238012,0
+BKF.US,D,20071221,000000,47.7107,48.5786,47.1275,48.5786,34889.805820069,0
+BKF.US,D,20071224,000000,48.7085,48.7085,48.041,48.2513,29903.243386212,0
+BKF.US,D,20071226,000000,48.3386,48.7085,48.1442,48.6996,9344.0074073976,0
+BKF.US,D,20071227,000000,48.5369,48.5369,47.6334,47.8228,34513.746825361,0
+BKF.US,D,20071228,000000,48.0569,48.0668,46.7972,47.0759,83607.089153351,0
+BKF.US,D,20071231,000000,47.5669,49.6786,47.0273,47.6334,24670.679894154,0
+BKF.US,D,20080102,000000,47.9289,47.9289,46.9916,47.1583,28286.088888859,0
+BKF.US,D,20080103,000000,47.2555,47.5441,46.9331,47.0184,35262.840211603,0
+BKF.US,D,20080104,000000,46.7407,46.7407,45.488,46.0117,38626.198941758,0
+BKF.US,D,20080107,000000,46.4828,48.4249,45.8659,46.3846,26416.884126956,0
+BKF.US,D,20080108,000000,47.1979,47.4459,46.3548,46.3548,43862.795238049,0
+BKF.US,D,20080109,000000,46.6068,47.183,46.2666,47.0055,36508.976719538,0
+BKF.US,D,20080110,000000,46.9599,48.3911,46.5711,48.3911,45851.975925878,0
+BKF.US,D,20080111,000000,47.4856,48.5955,46.7318,46.9103,42987.676719532,0
+BKF.US,D,20080114,000000,48.4417,48.4417,46.829,46.9172,164723.92169295,0
+BKF.US,D,20080115,000000,46.3062,46.3846,44.623,44.872,52332.692327987,0
+BKF.US,D,20080116,000000,44.0289,44.268,42.558,42.799,78625.567724785,0
+BKF.US,D,20080117,000000,43.1124,43.3951,41.2844,41.457,60055.512433799,0
+BKF.US,D,20080118,000000,42.4241,42.6066,41.2765,42.1325,61678.716137501,0
+BKF.US,D,20080122,000000,38.8097,43.651,38.3465,40.2559,78125.499999918,0
+BKF.US,D,20080123,000000,38.048,40.7627,37.6641,40.481,105413.46984116,0
+BKF.US,D,20080124,000000,40.5683,41.2358,40.2648,40.9611,177934.38015854,0
+BKF.US,D,20080125,000000,42.1652,42.2555,40.6576,41.1475,126846.81613743,0
+BKF.US,D,20080128,000000,40.9611,42.193,40.1755,42.193,30280.310581979,0
+BKF.US,D,20080129,000000,41.6355,41.8131,41.1475,41.4431,96566.505555454,0
+BKF.US,D,20080130,000000,40.85,45.0327,40.3997,40.5683,105291.47751312,0
+BKF.US,D,20080131,000000,39.7996,41.34,39.2025,41.0008,56197.126984068,0
+BKF.US,D,20080201,000000,41.2914,42.3507,41.2914,42.2832,28783.132010552,0
+BKF.US,D,20080204,000000,43.0311,43.1035,42.5431,42.558,47972.222751272,0
+BKF.US,D,20080205,000000,42.2307,42.2307,40.9521,41.0008,35636.882804195,0
+BKF.US,D,20080206,000000,40.6982,41.1932,39.8075,40.0466,71522.791269766,0
+BKF.US,D,20080207,000000,39.7173,40.6982,39.2293,40.6982,100805.99100519,0
+BKF.US,D,20080208,000000,42.2059,42.2059,40.0069,40.2162,58313.34100523,0
+BKF.US,D,20080211,000000,40.5227,40.6824,39.8075,40.6655,25543.782010555,0
+BKF.US,D,20080212,000000,41.7813,42.1652,41.2269,41.699,87597.548941707,0
+BKF.US,D,20080213,000000,42.9904,42.9904,41.707,42.432,13706.493386229,0
+BKF.US,D,20080214,000000,42.8397,42.8575,41.822,41.8607,16822.842857125,0
+BKF.US,D,20080215,000000,42.1027,42.8664,41.6276,42.3179,7725.8447089866,0
+BKF.US,D,20080219,000000,43.7641,43.78,42.8248,42.8496,19437.108201038,0
+BKF.US,D,20080220,000000,42.4965,43.5171,42.1652,43.3535,17070.860317442,0
+BKF.US,D,20080221,000000,43.9059,43.9059,42.9031,42.9676,68780.484391462,0
+BKF.US,D,20080222,000000,43.4814,43.4814,42.3358,43.1283,18192.988095219,0
+BKF.US,D,20080225,000000,43.3455,43.6986,42.9508,43.651,56322.143915285,0
+BKF.US,D,20080226,000000,43.4725,44.4703,43.0976,44.1469,28036.055026426,0
+BKF.US,D,20080227,000000,43.6917,45.0624,43.6917,44.5179,83232.038359701,0
+BKF.US,D,20080228,000000,44.1876,44.5338,44.1469,44.2858,32149.515343882,0
+BKF.US,D,20080229,000000,43.8831,44.1628,42.5838,42.799,160239.44338608,0
+BKF.US,D,20080303,000000,42.7365,43.1035,42.1414,42.8248,20933.278571407,0
+BKF.US,D,20080304,000000,42.4152,42.4538,41.2269,41.7665,34889.805820069,0
+BKF.US,D,20080305,000000,42.1414,42.6472,41.9728,42.4727,56071.101851793,0
+BKF.US,D,20080306,000000,42.6225,42.6225,41.1069,41.1069,27661.004232775,0
+BKF.US,D,20080307,000000,40.2162,41.2269,40.1755,40.5604,52957.776984071,0
+BKF.US,D,20080310,000000,40.6655,41.0335,39.2997,39.5893,38004.138888849,0
+BKF.US,D,20080311,000000,41.0255,42.0462,40.8738,41.9262,51333.565079311,0
+BKF.US,D,20080312,000000,43.4814,43.4814,41.2973,41.2973,26167.858465581,0
+BKF.US,D,20080313,000000,40.1269,40.8738,39.4425,40.6744,51960.666137512,0
+BKF.US,D,20080314,000000,41.0335,41.0335,38.9238,39.1073,46724.069841221,0
+BKF.US,D,20080317,000000,37.6234,38.0321,37.0382,37.9607,41991.57407403,0
+BKF.US,D,20080318,000000,38.6679,39.5744,38.5627,39.5744,17941.946031727,0
+BKF.US,D,20080319,000000,39.6935,39.6935,37.4251,37.4251,23925.619312144,0
+BKF.US,D,20080320,000000,37.431,37.431,36.0186,37.2872,111769.16931205,0
+BKF.US,D,20080324,000000,37.7048,39.1013,37.7048,38.3634,54202.905290948,0
+BKF.US,D,20080325,000000,39.1569,39.8442,38.6342,39.8284,73513.988359711,0
+BKF.US,D,20080326,000000,39.9107,39.9107,38.8434,39.1251,20558.227777756,0
+BKF.US,D,20080327,000000,40.0158,40.0158,39.1727,39.1727,24547.679365054,0
+BKF.US,D,20080328,000000,40.4572,40.4572,39.2461,39.2461,36635.001851813,0
+BKF.US,D,20080331,000000,39.3076,39.6379,39.0438,39.6379,27038.944179866,0
+BKF.US,D,20080401,000000,39.1331,41.211,39.1331,41.2021,33143.601587267,0
+BKF.US,D,20080402,000000,41.9093,41.95,41.1069,41.2358,83732.106084568,0
+BKF.US,D,20080403,000000,41.1475,42.3011,41.1475,41.7318,58811.392327981,0
+BKF.US,D,20080404,000000,42.2396,42.2396,41.6276,41.9787,22550.433068759,0
+BKF.US,D,20080407,000000,42.7524,43.0182,42.1979,42.3358,18192.988095219,0
+BKF.US,D,20080408,000000,42.1097,42.5342,41.8458,42.3269,26042.841534364,0
+BKF.US,D,20080409,000000,41.9728,42.1027,41.3965,41.3965,29532.225396794,0
+BKF.US,D,20080410,000000,41.5661,42.2693,41.5661,42.1652,8471.9134920546,0
+BKF.US,D,20080411,000000,41.9579,42.0293,41.3717,41.5979,17941.946031727,0
+BKF.US,D,20080414,000000,41.4749,41.4997,40.8569,41.3558,23556.617724843,0
+BKF.US,D,20080415,000000,42.1325,42.1325,41.5721,41.8458,10815.98095237,0
+BKF.US,D,20080416,000000,42.4152,43.1283,42.4152,43.0976,51773.140740686,0
+BKF.US,D,20080417,000000,42.8893,43.2017,42.4727,43.0976,38937.733068742,0
+BKF.US,D,20080418,000000,43.7304,43.899,43.2731,43.78,71350.388888814,0
+BKF.US,D,20080421,000000,43.6986,44.0686,43.4249,43.9704,37565.571428532,0
+BKF.US,D,20080422,000000,44.2134,44.259,43.5538,43.8573,60649.342857079,0
+BKF.US,D,20080423,000000,44.4931,44.9533,44.2273,44.9345,42205.312698368,0
+BKF.US,D,20080424,000000,44.8393,45.1993,44.0686,44.5179,59477.813227451,0
+BKF.US,D,20080425,000000,44.7986,45.0466,44.1073,44.999,65541.134391466,0
+BKF.US,D,20080428,000000,45.3045,45.3045,44.259,44.3166,87606.622751231,0
+BKF.US,D,20080429,000000,44.5814,44.5814,43.78,43.8296,64572.253174535,0
+BKF.US,D,20080430,000000,44.3652,45.2132,44.0745,45.2132,75237.003968175,0
+BKF.US,D,20080501,000000,45.2211,46.1872,44.8224,46.0831,270249.30185157,0
+BKF.US,D,20080502,000000,46.7089,46.7089,45.8966,46.2428,149608.97142841,0
+BKF.US,D,20080505,000000,46.1952,46.2051,45.7607,46.0513,79883.802645419,0
+BKF.US,D,20080506,000000,45.9135,46.5284,45.5048,46.5145,134781.35846547,0
+BKF.US,D,20080507,000000,45.4969,46.2269,44.9256,45.0872,97990.085449633,0
+BKF.US,D,20080508,000000,45.7607,45.7944,45.3193,45.6258,50301.167195714,0
+BKF.US,D,20080509,000000,45.5514,45.7062,45.2211,45.7062,44030.15661371,0
+BKF.US,D,20080512,000000,45.5286,46.0186,45.0466,46.0017,66867.926984057,0
+BKF.US,D,20080513,000000,46.4679,46.4679,45.7607,46.1376,100958.22936497,0
+BKF.US,D,20080514,000000,46.5086,47.0184,46.4015,46.4511,119689.59682527,0
+BKF.US,D,20080515,000000,46.9331,47.7514,46.4372,47.7514,126007.99285701,0
+BKF.US,D,20080516,000000,47.7762,47.9805,47.438,47.9289,72740.698148072,0
+BKF.US,D,20080519,000000,48.3525,48.7958,48.1204,48.1204,87026.907142766,0
+BKF.US,D,20080520,000000,47.6334,47.6334,46.9252,47.429,47279.588624289,0
+BKF.US,D,20080521,000000,48.041,48.1055,46.8607,47.068,82975.955290918,0
+BKF.US,D,20080522,000000,47.068,47.2882,46.7486,46.8121,270504.37671929,0
+BKF.US,D,20080523,000000,46.8676,46.8676,45.8579,46.0265,70000.407671884,0
+BKF.US,D,20080527,000000,45.9938,45.9938,45.1249,45.6655,47589.106349156,0
+BKF.US,D,20080528,000000,46.0662,46.3638,45.4374,46.1218,66705.606613687,0
+BKF.US,D,20080529,000000,46.5016,46.8448,46.0751,46.3062,40522.625132233,0
+BKF.US,D,20080530,000000,46.6445,47.1979,46.6445,46.9916,47695.975661326,0
+BKF.US,D,20080602,000000,46.9738,47.0372,46.3062,46.7407,80081.410052826,0
+BKF.US,D,20080603,000000,46.6931,46.6931,45.3045,45.4235,98094.938359685,0
+BKF.US,D,20080604,000000,44.8869,45.113,44.0289,44.4296,220652.86719554,0
+BKF.US,D,20080605,000000,44.9345,45.9938,44.8631,45.9938,97185.541005189,0
+BKF.US,D,20080606,000000,45.6169,45.6169,44.4296,44.509,71377.610317385,0
+BKF.US,D,20080609,000000,45.0624,45.0624,43.7383,44.3433,117483.65290993,0
+BKF.US,D,20080610,000000,42.6552,44.0289,42.6552,42.9031,83686.737036949,0
+BKF.US,D,20080611,000000,44.1152,44.1152,42.4241,42.5838,26475.359788332,0
+BKF.US,D,20080612,000000,42.4241,43.6103,42.2693,43.2414,26941.14867722,0
+BKF.US,D,20080613,000000,43.3217,43.7304,42.8327,43.289,66663.262169242,0
+BKF.US,D,20080616,000000,44.0101,44.0101,43.4497,43.4814,37506.087566098,0
+BKF.US,D,20080617,000000,43.7968,44.4207,43.7968,44.1469,68127.170105749,0
+BKF.US,D,20080618,000000,44.0289,44.2521,43.3951,43.651,104683.53227502,0
+BKF.US,D,20080619,000000,44.5248,44.5248,43.4021,43.8365,85697.089947,0
+BKF.US,D,20080620,000000,43.7968,43.7968,42.1097,42.2307,56611.497618988,0
+BKF.US,D,20080623,000000,41.7665,42.3269,41.7665,42.1583,46798.676719528,0
+BKF.US,D,20080624,000000,42.5431,42.5431,41.3231,41.9093,57067.204497295,0
+BKF.US,D,20080625,000000,42.6403,42.9994,41.1694,42.5977,23686.675661351,0
+BKF.US,D,20080626,000000,42.7663,42.7663,41.2517,41.3053,55756.543121635,0
+BKF.US,D,20080627,000000,41.9579,41.9579,41.0761,41.457,41949.229629586,0
+BKF.US,D,20080630,000000,42.1325,42.1325,41.6514,41.7407,78085.17195759,0
+BKF.US,D,20080701,000000,40.3064,41.1535,40.241,40.9521,50361.659259206,0
+BKF.US,D,20080702,000000,41.6603,41.6603,39.5338,39.5338,68891.386507864,0
+BKF.US,D,20080703,000000,39.39,39.8442,38.8434,39.2025,43959.582539636,0
+BKF.US,D,20080707,000000,40.0228,40.0317,38.779,39.2779,73980.785449658,0
+BKF.US,D,20080708,000000,39.019,39.51,36.7318,39.4227,136173.68412684,0
+BKF.US,D,20080709,000000,39.877,39.9434,38.8514,38.9883,62042.676719512,0
+BKF.US,D,20080710,000000,38.3545,39.8849,38.3545,39.8353,39923.753703662,0
+BKF.US,D,20080711,000000,39.9603,39.9603,39.2204,39.7173,41897.811375617,0
+BKF.US,D,20080714,000000,39.9018,40.5445,39.4524,39.4524,55709.157671899,0
+BKF.US,D,20080715,000000,39.631,39.631,37.8,38.9149,43502.867460272,0
+BKF.US,D,20080716,000000,38.4199,40.0228,38.412,40.0228,43386.924338579,0
+BKF.US,D,20080717,000000,40.2162,40.4483,39.5586,39.7659,48218.223809473,0
+BKF.US,D,20080718,000000,40.3144,40.3144,39.2997,39.3731,63453.149999933,0
+BKF.US,D,20080721,000000,40.4076,40.4076,39.6796,39.9355,29531.217195736,0
+BKF.US,D,20080722,000000,39.4614,40.0545,39.14,40.0317,23796.569576695,0
+BKF.US,D,20080723,000000,39.869,40.4403,39.869,40.1676,22395.170105797,0
+BKF.US,D,20080724,000000,40.2321,40.2321,38.4745,38.6758,37709.744179855,0
+BKF.US,D,20080725,000000,38.4288,38.537,37.9428,38.3138,33135.535978801,0
+BKF.US,D,20080728,000000,38.0242,38.2652,37.3685,37.3685,38104.958994669,0
+BKF.US,D,20080729,000000,37.9131,38.3465,37.5977,38.2007,29863.923544942,0
+BKF.US,D,20080730,000000,38.6104,39.502,38.5945,39.502,63138.591269775,0
+BKF.US,D,20080731,000000,39.2997,39.4227,38.7621,38.7621,49923.091798889,0
+BKF.US,D,20080801,000000,39.0845,39.0845,38.2573,38.5221,42521.887830643,0
+BKF.US,D,20080804,000000,38.2186,38.2186,36.8934,37.0224,55646.649206291,0
+BKF.US,D,20080805,000000,37.2614,37.3834,36.8131,37.3834,35203.356349169,0
+BKF.US,D,20080806,000000,37.6552,37.8555,37.2386,37.7345,89594.795238001,0
+BKF.US,D,20080807,000000,37.5917,37.5917,36.7179,36.7962,44760.094179847,0
+BKF.US,D,20080808,000000,36.3469,36.7962,36.0186,36.6108,71113.461640137,0
+BKF.US,D,20080811,000000,36.1783,36.4223,36.0503,36.1307,76413.574603094,0
+BKF.US,D,20080812,000000,36.8131,37.5034,35.5276,35.7697,46269.371163973,0
+BKF.US,D,20080813,000000,35.9145,35.9145,35.0218,35.6219,30428.516137534,0
+BKF.US,D,20080814,000000,35.5356,36.1723,35.5356,35.8966,29190.445238065,0
+BKF.US,D,20080815,000000,36.3241,36.3241,35.2092,35.2092,30724.927248645,0
+BKF.US,D,20080818,000000,35.6883,35.6883,34.3483,34.5745,34861.57619044,0
+BKF.US,D,20080819,000000,33.6173,34.5576,33.6173,34.141,32194.884391501,0
+BKF.US,D,20080820,000000,34.631,35.481,34.631,35.4632,34965.420899434,0
+BKF.US,D,20080821,000000,34.8145,35.7538,34.8145,35.4552,86897.857407316,0
+BKF.US,D,20080822,000000,35.8817,35.8817,35.1904,35.7697,90580.815872921,0
+BKF.US,D,20080825,000000,35.7369,35.7369,34.5417,34.5417,92902.702909955,0
+BKF.US,D,20080826,000000,34.6627,34.872,34.5011,34.5249,20224.513227492,0
+BKF.US,D,20080827,000000,34.5169,35.6,34.5169,35.6,27032.894973517,0
+BKF.US,D,20080828,000000,36.098,36.098,35.4979,35.7369,60991.123015809,0
+BKF.US,D,20080829,000000,35.8907,35.8907,35.2172,35.2172,22689.564814791,0
+BKF.US,D,20080902,000000,35.2985,35.3759,34.5903,34.6955,41290.874338581,0
+BKF.US,D,20080903,000000,34.8214,34.8214,33.6173,33.8187,37450.636507897,0
+BKF.US,D,20080904,000000,33.9,33.9,32.1017,32.1017,102602.6052909,0
+BKF.US,D,20080905,000000,31.942,32.1335,30.7459,32.1335,84697.962698324,0
+BKF.US,D,20080908,000000,32.8089,33.4338,31.8538,32.1513,63635.634391468,0
+BKF.US,D,20080909,000000,31.8369,31.8369,29.9414,29.9414,150771.42724852,0
+BKF.US,D,20080910,000000,29.7897,30.5594,29.6865,30.362,190910.93597864,0
+BKF.US,D,20080911,000000,29.2204,30.0148,28.8593,30.0148,51278.11402111,0
+BKF.US,D,20080912,000000,30.0952,30.9462,29.7272,30.8351,162001.77883581,0
+BKF.US,D,20080915,000000,29.629,29.7738,28.4586,28.659,256157.67566111,0
+BKF.US,D,20080916,000000,27.1999,28.3703,26.6137,28.3445,259635.9693119,0
+BKF.US,D,20080917,000000,26.8696,27.2793,25.6248,25.8242,132325.38068769,0
+BKF.US,D,20080918,000000,26.2428,28.0966,25.8242,28.0966,112864.07566126,0
+BKF.US,D,20080919,000000,34.4911,34.4911,30.3025,31.5959,153296.97089931,0
+BKF.US,D,20080922,000000,32.0621,32.0621,30.6348,30.6903,90372.118253873,0
+BKF.US,D,20080923,000000,30.4493,30.4493,29.1549,29.259,39929.802910011,0
+BKF.US,D,20080924,000000,30.112,30.112,29.2204,29.2442,43638.974603129,0
+BKF.US,D,20080925,000000,30.1924,31.0097,29.629,30.5197,78909.880423198,0
+BKF.US,D,20080926,000000,29.8958,29.8958,29.2442,29.7659,156784.33835962,0
+BKF.US,D,20080929,000000,28.8435,28.8435,25.0952,25.6179,234398.68042303,0
+BKF.US,D,20080930,000000,26.3638,27.8149,26.3638,27.797,50318.306613704,0
+BKF.US,D,20081001,000000,28.2017,28.3445,27.2793,28.3307,129080.9896824,0
+BKF.US,D,20081002,000000,27.7226,27.7226,25.8421,25.8738,122824.09391522,0
+BKF.US,D,20081003,000000,25.8669,26.7962,24.9504,24.991,54868.31798936,0
+BKF.US,D,20081006,000000,22.2227,23.4021,20.7478,22.5441,225900.55370347,0
+BKF.US,D,20081007,000000,22.4152,23.1948,20.9403,20.9542,121989.30343903,0
+BKF.US,D,20081008,000000,20.0158,21.5889,19.141,20.7478,141635.10925911,0
+BKF.US,D,20081009,000000,22.0145,22.5828,19.3969,19.4237,108841.35343904,0
+BKF.US,D,20081010,000000,17.2158,19.9911,16.8141,19.0527,136420.6933861,0
+BKF.US,D,20081013,000000,22.07,23.043,20.7558,22.9825,121814.88465596,0
+BKF.US,D,20081014,000000,25.2172,25.4175,22.2386,22.9746,137438.97645488,0
+BKF.US,D,20081015,000000,22.4449,22.4449,19.4316,19.7104,110874.89497343,0
+BKF.US,D,20081016,000000,20.4096,20.5455,18.41,20.0158,63252.517989352,0
+BKF.US,D,20081017,000000,18.8445,20.8996,18.8445,19.6945,81167.242592507,0
+BKF.US,D,20081020,000000,20.1934,21.3707,20.1934,21.3707,69352.134391462,0
+BKF.US,D,20081021,000000,20.3947,21.3221,20.001,20.001,54811.858730101,0
+BKF.US,D,20081022,000000,18.9159,18.9159,17.2307,17.6225,135828.87936494,0
+BKF.US,D,20081023,000000,17.6155,18.1472,16.9014,17.7375,100154.69312159,0
+BKF.US,D,20081024,000000,15.0645,16.1724,15.0139,15.7766,113773.47301575,0
+BKF.US,D,20081027,000000,14.9603,15.7845,14.5606,15.3293,148009.96455011,0
+BKF.US,D,20081028,000000,16.6128,17.9032,15.6417,17.8734,182301.90714267,0
+BKF.US,D,20081029,000000,17.9438,19.0121,17.3824,18.4328,236167.06507912,0
+BKF.US,D,20081030,000000,19.5398,20.4096,19.5398,20.4096,88997.940211547,0
+BKF.US,D,20081031,000000,20.0565,21.1962,19.63,20.4096,211957.13306856,0
+BKF.US,D,20081103,000000,20.8093,21.0523,20.4404,20.9145,76870.289682459,0
+BKF.US,D,20081104,000000,21.7159,22.6334,21.5384,22.5749,149119.99391519,0
+BKF.US,D,20081105,000000,22.0145,22.0383,20.0238,20.0238,183591.3962961,0
+BKF.US,D,20081106,000000,20.0069,20.0069,18.6421,19.028,86804.094708904,0
+BKF.US,D,20081107,000000,19.4059,20.247,19.4059,19.7679,98386.308465505,0
+BKF.US,D,20081110,000000,20.8093,21.5007,20.0158,20.604,111257.00317449,0
+BKF.US,D,20081111,000000,20.0158,20.0793,18.5538,19.3017,80320.353703619,0
+BKF.US,D,20081112,000000,18.773,18.773,17.2079,17.4063,56857.498677189,0
+BKF.US,D,20081113,000000,17.5659,19.4148,16.9093,19.4148,366975.10317422,0
+BKF.US,D,20081114,000000,18.7641,19.39,18.1303,18.1303,136099.07724853,0
+BKF.US,D,20081117,000000,18.1611,18.7135,17.9131,18.0887,62218.103703638,0
+BKF.US,D,20081118,000000,17.7772,17.9369,16.9093,17.4063,47611.286772437,0
+BKF.US,D,20081119,000000,16.8379,17.1742,16.0752,16.0752,30876.157407375,0
+BKF.US,D,20081120,000000,16.0107,16.459,14.8066,14.8066,124209.36216918,0
+BKF.US,D,20081121,000000,15.4642,16.4134,15.361,16.4134,73253.872486696,0
+BKF.US,D,20081124,000000,16.4858,18.418,16.4858,18.0887,104559.52354486,0
+BKF.US,D,20081125,000000,18.773,18.773,17.4985,17.93,116148.79470887,0
+BKF.US,D,20081126,000000,18.041,19.2114,17.8734,19.2035,34087.277777742,0
+BKF.US,D,20081128,000000,18.4328,19.0686,16.5413,18.7225,217395.36957649,0
+BKF.US,D,20081201,000000,18.5876,18.5876,17.1097,17.19,51617.877777724,0
+BKF.US,D,20081202,000000,17.8645,18.0887,17.5114,18.0569,92226.199999903,0
+BKF.US,D,20081203,000000,17.31,18.418,17.31,18.418,85202.063227424,0
+BKF.US,D,20081204,000000,18.1997,18.1997,17.2555,17.2555,27063.141005263,0
+BKF.US,D,20081205,000000,17.0938,18.6768,17.0938,18.1303,33240.388888854,0
+BKF.US,D,20081208,000000,19.6389,19.9107,19.2779,19.8066,84060.779629541,0
+BKF.US,D,20081209,000000,19.1966,19.8304,19.141,19.1539,28216.523015843,0
+BKF.US,D,20081210,000000,19.6707,20.608,19.6707,20.2241,41979.475661332,0
+BKF.US,D,20081211,000000,20.6665,21.0593,19.8383,20.1349,126077.55873003,0
+BKF.US,D,20081212,000000,19.6568,20.4622,19.0686,20.369,48166.805555505,0
+BKF.US,D,20081215,000000,20.608,20.608,19.9028,20.2083,17085.983333315,0
+BKF.US,D,20081216,000000,20.6407,21.5007,20.2946,21.3132,40161.689153397,0
+BKF.US,D,20081217,000000,20.6576,21.3866,20.6318,20.6318,54425.717724811,0
+BKF.US,D,20081218,000000,21.581,21.6276,20.247,20.5068,115912.87566125,0
+BKF.US,D,20081219,000000,20.2162,21.5562,20.2162,20.4225,105569.74100518,0
+BKF.US,D,20081222,000000,20.4156,20.4156,19.4316,19.7431,56651.825661316,0
+BKF.US,D,20081223,000000,19.0597,21.3648,18.7413,18.9248,98528.464814711,0
+BKF.US,D,20081224,000000,19.4148,19.4148,18.9645,18.9645,11477.360846549,0
+BKF.US,D,20081226,000000,19.4693,19.5328,18.8197,19.4941,26955.263492035,0
+BKF.US,D,20081229,000000,19.2948,19.4941,18.8137,18.9962,44063.427248631,0
+BKF.US,D,20081230,000000,19.3424,19.6875,19.2035,19.3642,63248.485185119,0
+BKF.US,D,20081231,000000,19.2293,20.0406,19.2293,20.0238,17917.74920633,0
+BKF.US,D,20090102,000000,20.3114,21.2368,20.247,21.2289,46579.897089898,0
+BKF.US,D,20090105,000000,21.3866,21.8835,21.0771,21.5384,54675.751587244,0
+BKF.US,D,20090106,000000,22.1503,22.3834,21.5731,22.07,92283.667460221,0
+BKF.US,D,20090107,000000,22.3983,22.3983,20.4156,20.4562,81604.801851766,0
+BKF.US,D,20090108,000000,19.9028,20.2946,19.8383,20.1676,57179.114814755,0
+BKF.US,D,20090109,000000,19.7342,20.0486,19.7034,19.8641,46680.717195718,0
+BKF.US,D,20090112,000000,19.7679,19.7679,18.5975,18.7413,59563.510317398,0
+BKF.US,D,20090113,000000,18.7413,19.1628,18.4824,18.7225,89019.112433769,0
+BKF.US,D,20090114,000000,18.3872,18.4904,17.7038,17.8645,109398.88862422,0
+BKF.US,D,20090115,000000,17.6651,19.2948,17.31,18.2176,45785.434656037,0
+BKF.US,D,20090116,000000,18.3793,18.5876,17.9934,18.2811,77780.695238014,0
+BKF.US,D,20090120,000000,17.5659,17.6324,16.8538,16.8538,25512.527777751,0
+BKF.US,D,20090121,000000,17.8,18.0887,17.1027,17.6155,10099.149999989,0
+BKF.US,D,20090122,000000,17.0452,17.5927,16.9649,17.3438,43455.482010536,0
+BKF.US,D,20090123,000000,16.9361,17.8417,16.9173,17.5838,56874.638095178,0
+BKF.US,D,20090126,000000,17.6473,18.2424,17.5838,18.0004,16867.203703686,0
+BKF.US,D,20090127,000000,17.93,18.1859,17.6393,18.049,16311.684920618,0
+BKF.US,D,20090128,000000,18.8593,19.1093,18.6183,19.0369,30298.458201026,0
+BKF.US,D,20090129,000000,18.1373,18.6183,18.1373,18.539,38547.559259219,0
+BKF.US,D,20090130,000000,18.6907,18.782,18.0004,18.0004,42267.821163977,0
+BKF.US,D,20090202,000000,18.0004,18.1224,17.6393,17.8566,17365.255026437,0
+BKF.US,D,20090203,000000,17.7286,18.4497,17.7286,18.4497,21310.345767173,0
+BKF.US,D,20090204,000000,18.2989,19.0597,18.29,18.5231,39336.980687789,0
+BKF.US,D,20090205,000000,18.418,19.2194,17.8179,18.9337,56709.293121634,0
+BKF.US,D,20090206,000000,19.2452,20.1587,19.2452,20.0486,42395.862698368,0
+BKF.US,D,20090209,000000,20.4404,20.4404,19.8948,19.9603,22114.890211617,0
+BKF.US,D,20090210,000000,20.2946,20.3451,19.0032,19.3731,32990.35502642,0
+BKF.US,D,20090211,000000,19.6707,19.8641,19.2114,19.3325,20841.53227511,0
+BKF.US,D,20090212,000000,18.7225,19.2372,18.6669,19.0448,21865.864550242,0
+BKF.US,D,20090213,000000,19.6479,19.7897,19.4872,19.7679,23426.559788335,0
+BKF.US,D,20090217,000000,19.022,19.022,18.0887,18.1918,36616.854232766,0
+BKF.US,D,20090218,000000,18.65,18.65,17.8883,18.2642,60924.581745968,0
+BKF.US,D,20090219,000000,18.4497,18.7641,18.1135,18.1541,149742.0539681,0
+BKF.US,D,20090220,000000,17.8814,17.9131,17.3011,17.559,89304.43333324,0
+BKF.US,D,20090223,000000,18.1541,18.1541,16.9361,17.1097,76330.902116322,0
+BKF.US,D,20090224,000000,16.9093,18.0172,15.8669,17.8476,72979.641798865,0
+BKF.US,D,20090225,000000,19.0855,19.0855,17.1176,17.5838,53841.969312113,0
+BKF.US,D,20090226,000000,17.7197,18.0976,17.6225,17.6324,46023.370105772,0
+BKF.US,D,20090227,000000,17.4985,17.6324,17.0373,17.3011,91765.452116306,0
+BKF.US,D,20090302,000000,16.7417,16.9093,16.1148,16.1396,55336.123280365,0
+BKF.US,D,20090303,000000,16.2904,16.7169,15.9869,16.4134,22436.506349183,0
+BKF.US,D,20090304,000000,16.9966,17.8962,16.9966,17.7613,41504.612962919,0
+BKF.US,D,20090305,000000,17.0135,17.319,16.8379,16.9014,28971.665608435,0
+BKF.US,D,20090306,000000,16.9579,17.4231,16.6128,17.0293,39899.556878265,0
+BKF.US,D,20090309,000000,16.5562,17.2386,16.5562,16.7665,16213.889417972,0
+BKF.US,D,20090310,000000,17.1345,18.3059,17.1345,18.1997,63914.906084589,0
+BKF.US,D,20090311,000000,18.41,18.6907,17.9032,18.0887,48764.668783018,0
+BKF.US,D,20090312,000000,17.9686,18.6907,17.7851,18.5975,176523.90687812,0
+BKF.US,D,20090313,000000,18.9863,18.9863,18.4735,18.782,49637.770899419,0
+BKF.US,D,20090316,000000,19.3017,19.509,18.9,18.9,99295.705820002,0
+BKF.US,D,20090317,000000,18.9863,19.3176,18.65,19.3176,37612.956878267,0
+BKF.US,D,20090318,000000,19.0855,19.8383,18.773,19.4941,86671.012169221,0
+BKF.US,D,20090319,000000,19.6945,19.9286,19.5755,19.5993,125377.86719564,0
+BKF.US,D,20090320,000000,19.5655,19.6221,19.2114,19.3017,210885.41534369,0
+BKF.US,D,20090323,000000,21.0037,21.1615,19.9534,21.1466,113897.48174591,0
+BKF.US,D,20090324,000000,21.1466,21.1555,20.0565,20.4562,94009.707671859,0
+BKF.US,D,20090325,000000,20.3947,21.6048,19.7342,20.7637,63120.443650727,0
+BKF.US,D,20090326,000000,21.6128,21.6128,20.7637,21.3797,41434.038888845,0
+BKF.US,D,20090327,000000,21.1555,21.1555,20.1131,20.8163,98141.315608363,0
+BKF.US,D,20090330,000000,20.969,20.969,19.5239,19.6568,76842.060052829,0
+BKF.US,D,20090331,000000,20.4096,20.4096,19.4376,19.9028,104421.39999989,0
+BKF.US,D,20090401,000000,19.879,20.7558,19.8641,20.6834,171362.9256612,0
+BKF.US,D,20090402,000000,21.6534,22.2148,21.6356,21.8637,95368.762698313,0
+BKF.US,D,20090403,000000,22.1176,22.311,21.8766,22.2555,32278.565079331,0
+BKF.US,D,20090406,000000,22.2386,22.2386,21.7427,22.1176,59066.467195705,0
+BKF.US,D,20090407,000000,21.8696,21.9024,21.581,21.6762,73786.202645425,0
+BKF.US,D,20090408,000000,21.9024,22.2634,21.8835,22.192,130931.0386242,0
+BKF.US,D,20090409,000000,23.0658,23.2682,22.7683,23.2682,98753.29365069,0
+BKF.US,D,20090413,000000,23.7403,23.7403,22.9587,23.4517,77262.479894099,0
+BKF.US,D,20090414,000000,23.4021,23.8445,22.8813,22.9528,130170.85502632,0
+BKF.US,D,20090415,000000,23.5786,23.5786,22.8813,23.3158,94335.356613658,0
+BKF.US,D,20090416,000000,23.3386,24.3166,23.1531,23.5221,164210.74735433,0
+BKF.US,D,20090417,000000,23.4249,23.5628,23.2583,23.4427,333320.34365044,0
+BKF.US,D,20090420,000000,23.8821,23.8821,22.2148,22.2783,101347.39497344,0
+BKF.US,D,20090421,000000,22.2148,22.8744,21.9807,22.8744,197423.91481461,0
+BKF.US,D,20090422,000000,23.2176,24.4306,21.9738,22.2783,71975.473544898,0
+BKF.US,D,20090423,000000,22.7782,23.0341,22.6165,22.9666,64814.221428503,0
+BKF.US,D,20090424,000000,23.0262,24.1817,23.0262,23.5459,114447.95952369,0
+BKF.US,D,20090427,000000,22.7921,23.0103,22.4886,22.5362,78241.443121611,0
+BKF.US,D,20090428,000000,22.2019,22.5997,22.2019,22.5273,293869.43624308,0
+BKF.US,D,20090429,000000,23.1948,23.8107,23.049,23.538,83444.768782981,0
+BKF.US,D,20090430,000000,24.0597,24.751,23.3227,23.3307,144207.03015858,0
+BKF.US,D,20090501,000000,23.7145,24.0686,23.2583,23.9317,78025.688095156,0
+BKF.US,D,20090504,000000,24.6935,25.7875,24.3017,25.7875,115974.3759258,0
+BKF.US,D,20090505,000000,25.8004,25.8074,25.2886,25.7875,292215.98650763,0
+BKF.US,D,20090506,000000,26.4352,26.4352,25.8877,26.339,220290.92301564,0
+BKF.US,D,20090507,000000,26.7506,26.7962,25.4106,25.7459,190908.91957652,0
+BKF.US,D,20090508,000000,26.4699,26.8121,26.0583,26.7724,179845.92936489,0
+BKF.US,D,20090511,000000,26.7407,26.7407,25.7459,26.2021,516565.92698358,0
+BKF.US,D,20090512,000000,26.4699,26.828,25.7459,25.9849,100092.18465598,0
+BKF.US,D,20090513,000000,26.7804,26.7804,24.8631,25.0317,98235.078306775,0
+BKF.US,D,20090514,000000,24.9008,25.7141,24.8849,25.6546,82003.041269755,0
+BKF.US,D,20090515,000000,25.9849,25.9849,25.1111,25.4503,67194.584126914,0
+BKF.US,D,20090518,000000,27.4469,27.6324,26.828,27.3507,136374.31613742,0
+BKF.US,D,20090519,000000,27.5193,27.7752,27.1097,27.3279,448213.92804186,0
+BKF.US,D,20090520,000000,27.9042,28.17,27.0839,27.1741,373365.08148109,0
+BKF.US,D,20090521,000000,26.7407,27.0392,26.5393,26.9579,73405.102645426,0
+BKF.US,D,20090522,000000,27.3338,27.5114,26.949,27.2624,134341.78280409,0
+BKF.US,D,20090526,000000,26.9252,27.7891,26.8121,27.7137,116388.74656072,0
+BKF.US,D,20090527,000000,28.1858,30.4731,27.6651,27.7226,234644.68148124,0
+BKF.US,D,20090528,000000,28.1858,28.5866,27.797,28.5776,222384.95661352,0
+BKF.US,D,20090529,000000,29.8234,29.8234,28.7899,29.4118,344137.33280387,0
+BKF.US,D,20090601,000000,30.2003,31.3876,30.2003,30.7121,1088360.0997343,0
+BKF.US,D,20090602,000000,30.729,30.729,29.7351,30.2886,1290290.6732791,0
+BKF.US,D,20090603,000000,29.8561,29.8561,28.7314,29.0914,802403.02539598,0
+BKF.US,D,20090604,000000,29.3186,29.9583,28.8682,29.7897,352485.23756577,0
+BKF.US,D,20090605,000000,30.3848,30.7121,29.4445,29.5973,459673.14126936,0
+BKF.US,D,20090608,000000,29.2948,29.4624,28.4973,29.3344,566215.7962957,0
+BKF.US,D,20090609,000000,29.6131,29.8958,29.1549,29.5358,310963.48518486,0
+BKF.US,D,20090610,000000,30.3779,30.5058,29.5973,29.874,512288.12989364,0
+BKF.US,D,20090611,000000,30.3441,31.1565,30.3124,30.729,399931.17936466,0
+BKF.US,D,20090612,000000,30.1845,30.4979,29.9752,30.238,208298.37142835,0
+BKF.US,D,20090615,000000,30.0625,30.0625,28.5399,28.9873,302385.71058169,0
+BKF.US,D,20090616,000000,29.269,29.3731,28.3604,28.53,339406.8534388,0
+BKF.US,D,20090617,000000,28.8028,28.8028,27.6235,28.2424,607647.81878243,0
+BKF.US,D,20090618,000000,27.8893,28.2275,27.6651,28.0629,175362.45925908,0
+BKF.US,D,20090619,000000,28.5697,28.5776,27.9528,27.9528,758813.45264471,0
+BKF.US,D,20090622,000000,27.8635,27.8724,26.7556,26.9252,263673.81454999,0
+BKF.US,D,20090623,000000,26.7238,28.3703,26.339,26.8538,1056642.0944433,0
+BKF.US,D,20090624,000000,27.6403,28.0232,27.2624,27.4945,251349.56481455,0
+BKF.US,D,20090625,000000,27.44,28.4903,27.2624,28.4903,172072.69920617,0
+BKF.US,D,20090626,000000,28.4765,28.7155,28.2969,28.6441,520971.76560792,0
+BKF.US,D,20090629,000000,28.899,29.0835,28.5776,28.9129,122463.15793638,0
+BKF.US,D,20090630,000000,28.8524,28.8841,28.1442,28.4903,524845.27407352,0
+BKF.US,D,20090701,000000,29.0755,29.2303,28.8355,28.9476,283607.96587272,0
+BKF.US,D,20090702,000000,28.4021,28.4021,27.9706,28.0629,811523.21216846,0
+BKF.US,D,20090706,000000,27.7038,27.8635,27.1007,27.8565,193311.46269821,0
+BKF.US,D,20090707,000000,27.6235,27.6235,26.6921,26.7645,249092.20264524,0
+BKF.US,D,20090708,000000,26.5731,26.8855,25.8669,26.4124,756461.31957593,0
+BKF.US,D,20090709,000000,26.5979,27.0938,26.5979,26.9182,69469.085714213,0
+BKF.US,D,20090710,000000,26.4997,26.5165,26.0583,26.4293,688701.13465536,0
+BKF.US,D,20090713,000000,26.4352,26.6137,25.7141,26.5979,136804.81798927,0
+BKF.US,D,20090714,000000,26.9877,27.1007,26.5731,26.8448,138808.11349192,0
+BKF.US,D,20090715,000000,27.4786,28.4021,27.4548,28.3515,239839.94153414,0
+BKF.US,D,20090716,000000,28.2186,28.6203,27.8813,28.5062,203157.55423259,0
+BKF.US,D,20090717,000000,28.6669,28.9555,28.5637,28.8593,128215.95317447,0
+BKF.US,D,20090720,000000,29.6042,30.0873,29.5973,30.0307,800827.20714202,0
+BKF.US,D,20090721,000000,30.2797,30.2797,29.4445,30.0148,523533.60449681,0
+BKF.US,D,20090722,000000,29.4852,29.9325,29.2858,29.7738,421177.00026411,0
+BKF.US,D,20090723,000000,30.0476,31.0345,30.0476,30.8996,726802.0608458,0
+BKF.US,D,20090724,000000,30.602,30.8579,30.1041,30.7935,274131.8841267,0
+BKF.US,D,20090727,000000,31.0504,31.2656,30.5594,31.1813,400157.0164017,0
+BKF.US,D,20090728,000000,30.9045,31.098,30.3689,30.9135,1260342.0608452,0
+BKF.US,D,20090729,000000,30.3352,30.4493,29.6707,29.99,336673.62037002,0
+BKF.US,D,20090730,000000,30.7935,31.0722,30.4731,30.8004,514011.14550211,0
+BKF.US,D,20090731,000000,30.851,31.1485,30.5524,30.9938,297389.06613725,0
+BKF.US,D,20090803,000000,31.7566,32.3666,31.4114,32.3259,447531.37592546,0
+BKF.US,D,20090804,000000,31.8766,32.311,31.7814,32.1424,273056.1335976,0
+BKF.US,D,20090805,000000,32.0541,32.0541,31.1922,31.8617,1017230.5068772,0
+BKF.US,D,20090806,000000,32.0363,32.4558,31.1922,31.579,225623.29841246,0
+BKF.US,D,20090807,000000,31.6197,32.0869,31.4183,31.7506,253102.82645476,0
+BKF.US,D,20090810,000000,31.579,31.7814,31.2408,31.5403,257895.81428544,0
+BKF.US,D,20090811,000000,31.2914,31.3082,30.5762,30.8837,199970.63068762,0
+BKF.US,D,20090812,000000,30.8748,31.4114,30.7211,31.332,247665.59814789,0
+BKF.US,D,20090813,000000,31.702,31.702,31.0722,31.5721,914359.72010486,0
+BKF.US,D,20090814,000000,31.6108,31.6108,30.6655,31.0176,134684.57116388,0
+BKF.US,D,20090817,000000,29.8393,29.9672,29.3473,29.6369,504411.05502593,0
+BKF.US,D,20090818,000000,29.9097,30.1745,29.7738,30.1368,188261.38359769,0
+BKF.US,D,20090819,000000,29.6707,30.3124,29.4624,30.2886,168337.31428554,0
+BKF.US,D,20090820,000000,30.2717,30.7528,30.2321,30.6903,201677.51507915,0
+BKF.US,D,20090821,000000,30.9879,31.2745,30.8183,31.2497,231311.56878283,0
+BKF.US,D,20090824,000000,31.6108,31.6524,31.0345,31.1485,417249.04894136,0
+BKF.US,D,20090825,000000,31.461,31.6108,31.0504,31.1247,195545.63624318,0
+BKF.US,D,20090826,000000,31.0345,31.098,30.6725,30.9383,298859.02328011,0
+BKF.US,D,20090827,000000,30.8431,30.8748,30.2003,30.8748,189095.16587282,0
+BKF.US,D,20090828,000000,30.8669,31.0345,30.4642,30.6655,136038.58518504,0
+BKF.US,D,20090831,000000,30.2797,30.2797,29.874,29.99,304416.22751291,0
+BKF.US,D,20090901,000000,29.99,30.3521,29.0835,29.269,643898.69603107,0
+BKF.US,D,20090902,000000,29.269,29.5358,29.0994,29.3553,626864.13095172,0
+BKF.US,D,20090903,000000,30.0148,30.0783,29.5596,30.0625,166616.31507919,0
+BKF.US,D,20090904,000000,30.2628,30.8669,30.1448,30.8579,241410.71878282,0
+BKF.US,D,20090908,000000,31.6693,32.0075,31.579,31.8369,237411.18518494,0
+BKF.US,D,20090909,000000,32.0075,32.2317,31.8131,32.0869,223219.74708971,0
+BKF.US,D,20090910,000000,32.1642,32.4628,31.7962,32.44,241227.22619022,0
+BKF.US,D,20090911,000000,32.6314,32.6572,32.2684,32.3666,403048.53703661,0
+BKF.US,D,20090914,000000,32.0075,32.6701,31.9986,32.5352,166499.36375644,0
+BKF.US,D,20090915,000000,32.6235,32.8734,32.3844,32.8317,195886.40820085,0
+BKF.US,D,20090916,000000,33.1908,33.6828,32.9994,33.6828,182332.15317441,0
+BKF.US,D,20090917,000000,33.5647,33.8593,33.283,33.283,445482.71137519,0
+BKF.US,D,20090918,000000,33.7145,33.7552,33.3614,33.4417,246579.76560821,0
+BKF.US,D,20090921,000000,33.0886,33.2582,32.679,33.2007,174254.44629611,0
+BKF.US,D,20090922,000000,33.5647,33.9575,33.3753,33.7958,165104.01349189,0
+BKF.US,D,20090923,000000,33.8276,34.0676,33.2483,33.4259,242689.11772461,0
+BKF.US,D,20090924,000000,33.291,33.3941,32.318,32.6413,979856.49364977,0
+BKF.US,D,20090925,000000,32.5927,32.9994,32.4876,32.8823,84089.009259171,0
+BKF.US,D,20090928,000000,32.7117,33.4814,32.7117,33.3545,426626.32698368,0
+BKF.US,D,20090929,000000,33.4814,33.5866,33.2007,33.4011,172562.68492045,0
+BKF.US,D,20090930,000000,33.4566,33.8444,32.9617,33.6262,856678.52116312,0
+BKF.US,D,20091001,000000,33.3693,33.4903,32.6492,32.7762,376124.52777738,0
+BKF.US,D,20091002,000000,32.3844,32.9369,32.1255,32.7683,121941.91798929,0
+BKF.US,D,20091005,000000,33.042,33.7621,33.0162,33.7552,186941.6484125,0
+BKF.US,D,20091006,000000,34.1321,34.6459,34.0131,34.2313,251941.37883571,0
+BKF.US,D,20091007,000000,34.2134,34.4376,34.0765,34.1956,223172.36163998,0
+BKF.US,D,20091008,000000,34.6786,35.1606,34.5983,35.1111,251543.13941773,0
+BKF.US,D,20091009,000000,35.0714,35.2251,34.8561,35.2172,832653.08994622,0
+BKF.US,D,20091012,000000,35.4979,35.7697,35.367,35.5911,427283.67407363,0
+BKF.US,D,20091013,000000,35.7607,35.7607,35.0972,35.5534,220730.49867702,0
+BKF.US,D,20091014,000000,36.1723,36.8696,36.1723,36.6425,342725.85132239,0
+BKF.US,D,20091015,000000,36.3469,36.9242,36.3469,36.7318,981437.35290902,0
+BKF.US,D,20091016,000000,36.4501,36.58,35.8966,36.3965,343524.34656049,0
+BKF.US,D,20091019,000000,36.7318,37.2138,36.5731,37.1275,389150.48544933,0
+BKF.US,D,20091020,000000,36.8934,37.1275,36.0355,36.6108,368030.68968215,0
+BKF.US,D,20091021,000000,36.6018,37.2961,36.5096,36.6108,339037.8518515,0
+BKF.US,D,20091022,000000,36.708,37.1107,36.2289,36.9153,192568.41851832,0
+BKF.US,D,20091023,000000,37.6393,37.6393,36.5304,36.7258,307749.34021132,0
+BKF.US,D,20091026,000000,36.9242,37.4548,35.9452,36.2209,277042.56058172,0
+BKF.US,D,20091027,000000,36.1307,36.2894,35.4463,35.481,237412.19338599,0
+BKF.US,D,20091028,000000,34.99,35.1279,33.5211,33.529,630180.10423214,0
+BKF.US,D,20091029,000000,34.3344,35.6149,34.266,35.3193,455301.581481,0
+BKF.US,D,20091030,000000,35.36,35.3759,33.5806,34.0359,282046.26243357,0
+BKF.US,D,20091102,000000,34.5983,35.0069,33.9307,34.6369,233939.94894155,0
+BKF.US,D,20091103,000000,33.9635,34.6369,33.6431,34.4911,372802.50529061,0
+BKF.US,D,20091104,000000,35.36,35.7458,35.1606,35.3362,362232.52539645,0
+BKF.US,D,20091105,000000,35.7697,36.341,35.5455,36.341,299586.94444413,0
+BKF.US,D,20091106,000000,35.8421,36.1634,35.6219,35.8907,175629.6325395,0
+BKF.US,D,20091109,000000,36.9728,37.4152,36.7962,37.3983,332847.49735415,0
+BKF.US,D,20091110,000000,37.1345,37.6145,36.8458,37.2614,407627.78624296,0
+BKF.US,D,20091111,000000,37.6234,37.8397,37.2049,37.4866,249489.43386217,0
+BKF.US,D,20091112,000000,37.2694,37.3983,36.3876,36.5582,340161.99603139,0
+BKF.US,D,20091113,000000,36.7179,37.2475,36.4679,37.0948,159303.83280407,0
+BKF.US,D,20091116,000000,37.4717,38.2404,37.4717,38.0817,251470.54894154,0
+BKF.US,D,20091117,000000,37.9607,38.2652,37.6393,38.2086,198886.81455006,0
+BKF.US,D,20091118,000000,38.2493,38.2493,37.6056,37.6145,314846.06745999,0
+BKF.US,D,20091119,000000,37.5431,37.5431,36.58,37.1513,204788.82354476,0
+BKF.US,D,20091120,000000,37.2138,37.2138,36.6524,37.0382,174210.08544955,0
+BKF.US,D,20091123,000000,37.8942,38.048,37.55,37.672,537751.25581954,0
+BKF.US,D,20091124,000000,37.558,37.558,37.0382,37.5034,556023.89179836,0
+BKF.US,D,20091125,000000,37.5977,37.7831,37.2961,37.6879,365436.5883594,0
+BKF.US,D,20091127,000000,35.729,36.7407,35.2896,36.4332,386407.17036996,0
+BKF.US,D,20091130,000000,36.3717,36.7179,36.2209,36.5869,505327.50978783,0
+BKF.US,D,20091201,000000,37.3834,37.8784,37.1979,37.7345,286405.72380922,0
+BKF.US,D,20091202,000000,37.7683,38.04,37.6473,37.8476,157562.66957655,0
+BKF.US,D,20091203,000000,38.1214,38.2493,37.3914,37.5034,217991.21640189,0
+BKF.US,D,20091204,000000,38.2325,38.3931,37.1573,37.6879,265791.03677221,0
+BKF.US,D,20091207,000000,37.3834,37.6145,37.1811,37.2386,277610.17777749,0
+BKF.US,D,20091208,000000,37.1107,37.1107,36.4054,36.7179,272568.16428543,0
+BKF.US,D,20091209,000000,36.7258,36.83,36.2834,36.7962,158928.78201042,0
+BKF.US,D,20091210,000000,36.8934,36.948,36.5731,36.7655,292964.07169281,0
+BKF.US,D,20091211,000000,37.0382,37.1037,36.701,36.9797,121514.44074061,0
+BKF.US,D,20091214,000000,36.9887,37.3189,36.948,37.1741,290284.27328012,0
+BKF.US,D,20091215,000000,36.9083,37.1107,36.701,36.83,199853.67936487,0
+BKF.US,D,20091216,000000,37.0462,37.2138,36.7179,36.9083,164621.08518501,0
+BKF.US,D,20091217,000000,35.9145,36.3162,35.5128,35.7458,335386.1476187,0
+BKF.US,D,20091218,000000,35.7538,35.9631,35.3412,35.7369,173654.56666648,0
+BKF.US,D,20091221,000000,35.6318,36.0583,35.5058,35.7369,222218.60343892,0
+BKF.US,D,20091222,000000,35.7697,35.8014,35.4314,35.7369,322553.76454993,0
+BKF.US,D,20091223,000000,36.09,36.4124,35.8728,36.0186,699318.49999927,0
+BKF.US,D,20091224,000000,36.6197,36.6921,36.2834,36.6018,120005.16375649,0
+BKF.US,D,20091228,000000,36.948,37.0769,36.4917,36.6762,213182.09735427,0
+BKF.US,D,20091229,000000,36.9648,36.9648,36.5096,36.6108,138032.80687816,0
+BKF.US,D,20091230,000000,36.6108,36.6762,36.4273,36.6425,160573.15793634,0
+BKF.US,D,20091231,000000,36.8776,37.0382,36.701,36.7714,203145.45581989,0
+BKF.US,D,20100104,000000,37.8179,38.0738,37.1186,38.0023,715836.86613681,0
+BKF.US,D,20100105,000000,38.3059,38.4824,38.04,38.3316,414010.70714242,0
+BKF.US,D,20100106,000000,38.2007,38.8911,38.2007,38.3852,588218.77618986,0
+BKF.US,D,20100107,000000,38.1779,38.2493,37.9428,37.9775,1059470.0984116,0
+BKF.US,D,20100108,000000,38.3545,38.3545,37.9508,38.1124,220223.37354474,0
+BKF.US,D,20100111,000000,38.6024,38.6024,38.0321,38.2979,355279.9708991,0
+BKF.US,D,20100112,000000,37.922,37.9428,37.4469,37.6959,306387.26058169,0
+BKF.US,D,20100113,000000,37.9131,38.0242,37.3834,37.7048,757886.91587222,0
+BKF.US,D,20100114,000000,37.6959,37.8,37.4717,37.5282,255413.62328016,0
+BKF.US,D,20100115,000000,37.5352,37.6393,36.9014,37.1037,199077.36455006,0
+BKF.US,D,20100119,000000,37.4251,37.8476,37.1037,37.7425,235066.10952356,0
+BKF.US,D,20100120,000000,37.1662,37.2217,36.4124,36.8458,522466.92777723,0
+BKF.US,D,20100121,000000,36.459,36.7962,35.2092,35.2092,471780.62777728,0
+BKF.US,D,20100122,000000,34.9831,35.2509,34.4148,34.6141,613324.99894116,0
+BKF.US,D,20100125,000000,35.0972,35.36,34.7421,34.9514,399131.67592551,0
+BKF.US,D,20100126,000000,34.3245,34.4753,33.8504,34.0279,817901.09206263,0
+BKF.US,D,20100127,000000,33.7621,33.8504,33.0648,33.5558,406445.16640169,0
+BKF.US,D,20100128,000000,33.8504,34.1321,32.9855,33.411,463063.72142809,0
+BKF.US,D,20100129,000000,33.9,34.1093,32.801,32.9051,640795.45317393,0
+BKF.US,D,20100201,000000,33.4179,34.1956,33.3693,34.0676,807202.06243302,0
+BKF.US,D,20100202,000000,34.1162,34.8869,34.1003,34.872,522753.25687776,0
+BKF.US,D,20100203,000000,34.8651,35.0069,34.5417,34.7252,272707.29603146,0
+BKF.US,D,20100204,000000,34.0438,34.1321,32.679,32.7921,1252578.9126971,0
+BKF.US,D,20100205,000000,32.3418,32.6413,31.332,32.3566,743733.78941721,0
+BKF.US,D,20100208,000000,32.3745,32.5758,31.7248,31.8369,621735.41216866,0
+BKF.US,D,20100209,000000,32.9051,33.3545,32.5253,33.0262,345603.25714249,0
+BKF.US,D,20100210,000000,33.2582,33.3614,32.6701,33.0509,314421.61481448,0
+BKF.US,D,20100211,000000,33.3386,33.9218,32.8823,33.8504,228843.49259235,0
+BKF.US,D,20100212,000000,33.161,33.5806,32.9051,33.5707,266522.99074046,0
+BKF.US,D,20100216,000000,34.1886,34.4525,33.8444,34.4525,316668.89497321,0
+BKF.US,D,20100217,000000,34.7103,34.7341,34.2392,34.4842,230165.24417965,0
+BKF.US,D,20100218,000000,34.2848,34.8383,34.2134,34.751,176573.30872997,0
+BKF.US,D,20100219,000000,34.4058,34.6786,34.2481,34.5903,209095.85846539,0
+BKF.US,D,20100222,000000,34.5844,34.8214,34.381,34.4376,201633.15423259,0
+BKF.US,D,20100223,000000,34.4455,34.4693,33.6104,33.8187,202972.04523788,0
+BKF.US,D,20100224,000000,33.9803,34.3245,33.8851,34.2045,152881.59206333,0
+BKF.US,D,20100225,000000,33.2662,34.1321,33.2166,34.0835,487457.14603123,0
+BKF.US,D,20100226,000000,34.0527,34.4842,33.9635,34.4455,150975.08386228,0
+BKF.US,D,20100301,000000,34.8948,35.2896,34.7421,35.2896,496239.58544921,0
+BKF.US,D,20100302,000000,35.5911,35.8351,35.3908,35.5911,496106.50290953,0
+BKF.US,D,20100303,000000,35.6566,36.0583,35.5128,35.5614,402419.4195763,0
+BKF.US,D,20100304,000000,35.5614,35.7141,35.1279,35.5455,150722.02539667,0
+BKF.US,D,20100305,000000,36.09,36.2894,35.8014,36.2894,268741.0330685,0
+BKF.US,D,20100308,000000,36.4679,36.4679,36.1228,36.1723,245358.83412673,0
+BKF.US,D,20100309,000000,36.1723,36.7794,35.972,36.6108,198908.99497334,0
+BKF.US,D,20100310,000000,36.4501,36.9648,36.4501,36.6921,179745.10925907,0
+BKF.US,D,20100311,000000,36.4054,36.948,36.4054,36.948,134673.48095224,0
+BKF.US,D,20100312,000000,36.8617,37.0541,36.6524,36.8389,263111.23835951,0
+BKF.US,D,20100315,000000,36.5731,36.701,36.2834,36.6197,114471.14814803,0
+BKF.US,D,20100316,000000,36.6266,37.0769,36.5731,37.0462,364071.4841266,0
+BKF.US,D,20100317,000000,37.4469,37.5134,37.1811,37.3427,340119.65158694,0
+BKF.US,D,20100318,000000,37.1424,37.2049,36.7407,36.8131,209281.3674601,0
+BKF.US,D,20100319,000000,37.0541,37.189,36.3162,36.4421,255509.40238068,0
+BKF.US,D,20100322,000000,35.9452,36.7258,35.8966,36.6524,171219.76111093,0
+BKF.US,D,20100323,000000,36.6693,36.9569,36.4501,36.7962,244033.04973519,0
+BKF.US,D,20100324,000000,36.2755,36.5939,36.213,36.3241,261031.31957645,0
+BKF.US,D,20100325,000000,36.3241,36.6921,35.9065,35.972,571324.3510576,0
+BKF.US,D,20100326,000000,36.3241,36.4273,35.9948,36.2507,194820.73968234,0
+BKF.US,D,20100329,000000,36.6524,36.9797,36.5939,36.9797,219389.59126961,0
+BKF.US,D,20100330,000000,37.2961,37.3427,37.0293,37.2138,141827.67566123,0
+BKF.US,D,20100331,000000,37.0065,37.4469,36.9569,37.1979,121484.19470887,0
+BKF.US,D,20100401,000000,37.7087,38.1472,37.7087,38.1472,178077.54470881,0
+BKF.US,D,20100405,000000,38.4507,38.6599,38.2731,38.6104,255213.99947063,0
+BKF.US,D,20100406,000000,38.4824,38.77,38.3703,38.6173,370018.86216892,0
+BKF.US,D,20100407,000000,38.3545,38.6342,38.0738,38.2652,299865.20793619,0
+BKF.US,D,20100408,000000,38.0658,38.5558,37.8248,38.3852,157135.19232788,0
+BKF.US,D,20100409,000000,38.4665,38.8514,38.4665,38.8514,409803.48412655,0
+BKF.US,D,20100412,000000,38.8514,38.8514,38.3783,38.5062,246503.14232778,0
+BKF.US,D,20100413,000000,38.412,38.4507,37.9696,38.4199,445835.58174556,0
+BKF.US,D,20100414,000000,38.8434,38.9387,38.5856,38.7849,211256.43333311,0
+BKF.US,D,20100415,000000,38.6342,38.8186,38.4586,38.4824,159196.9634919,0
+BKF.US,D,20100416,000000,37.9775,38.1472,37.0621,37.3834,345981.33253932,0
+BKF.US,D,20100419,000000,36.9728,37.3051,36.6921,37.2614,254061.62566111,0
+BKF.US,D,20100420,000000,37.7087,37.7683,37.3983,37.6641,179598.92010563,0
+BKF.US,D,20100421,000000,37.5917,37.5977,36.9153,37.2307,115312.99603163,0
+BKF.US,D,20100422,000000,37.1107,37.672,36.7258,37.672,116402.86137554,0
+BKF.US,D,20100423,000000,37.431,37.672,37.1811,37.5977,303242.68148116,0
+BKF.US,D,20100426,000000,37.8476,37.9309,37.5758,37.6552,1416255.3134906,0
+BKF.US,D,20100427,000000,37.2138,37.2783,36.0503,36.0722,345922.85687794,0
+BKF.US,D,20100428,000000,36.58,36.5869,35.9859,36.3876,298577.73518487,0
+BKF.US,D,20100429,000000,36.7655,37.1573,36.6762,37.1275,596627.17301525,0
+BKF.US,D,20100430,000000,37.3348,37.3348,36.5393,36.5393,152971.32195751,0
+BKF.US,D,20100503,000000,36.9401,36.9401,36.4917,36.6524,255874.37116375,0
+BKF.US,D,20100504,000000,35.9145,36.0097,34.8056,35.1111,307896.53756581,0
+BKF.US,D,20100505,000000,34.391,34.999,34.0031,34.5903,428716.32777733,0
+BKF.US,D,20100506,000000,34.1807,34.5497,24.2144,32.801,1685523.6357125,0
+BKF.US,D,20100507,000000,32.8823,33.411,31.6772,32.7603,605045.65185122,0
+BKF.US,D,20100510,000000,35.0803,35.6566,34.5011,35.2509,502403.72671905,0
+BKF.US,D,20100511,000000,34.5745,35.1904,34.02,34.5983,321216.88994675,0
+BKF.US,D,20100512,000000,35.0386,35.234,34.8383,35.0714,300636.48174572,0
+BKF.US,D,20100513,000000,35.2172,35.3055,34.7252,34.8214,176780.99814796,0
+BKF.US,D,20100514,000000,34.5497,34.5497,33.6262,34.0279,313492.05343882,0
+BKF.US,D,20100517,000000,33.7314,34.0031,32.928,33.7621,321032.3891531,0
+BKF.US,D,20100518,000000,34.1251,34.266,32.8734,32.9994,189699.07830668,0
+BKF.US,D,20100519,000000,32.5352,32.7603,31.9163,32.4697,406999.6769837,0
+BKF.US,D,20100520,000000,31.1724,31.6038,30.6655,31.1069,508501.32671904,0
+BKF.US,D,20100521,000000,30.7528,32.1166,30.5366,32.07,334032.13359753,0
+BKF.US,D,20100524,000000,32.2604,32.431,31.7814,31.8617,126384.05185172,0
+BKF.US,D,20100525,000000,31.0583,31.4838,30.2717,31.4451,227029.73888865,0
+BKF.US,D,20100526,000000,31.6772,32.4786,31.4699,31.6038,186187.51402097,0
+BKF.US,D,20100527,000000,32.8238,33.4725,32.551,33.4417,479233.2499995,0
+BKF.US,D,20100528,000000,33.1382,33.4725,32.8823,33.1541,168915.01349189,0
+BKF.US,D,20100601,000000,32.7375,33.3693,32.4628,32.6076,133508.00052896,0
+BKF.US,D,20100602,000000,32.7524,33.6352,32.679,33.5469,254897.42433836,0
+BKF.US,D,20100603,000000,33.771,33.9307,33.1541,33.5707,511130.71507883,0
+BKF.US,D,20100604,000000,32.7762,33.2245,32.2465,32.4558,248655.65158704,0
+BKF.US,D,20100607,000000,32.4499,32.6492,31.8766,31.8766,152930.99391518,0
+BKF.US,D,20100608,000000,32.0928,32.6572,31.8766,32.6413,112192.6137565,0
+BKF.US,D,20100609,000000,32.7445,33.3386,32.4628,32.6879,174304.85634902,0
+BKF.US,D,20100610,000000,33.3753,33.8028,33.0976,33.7006,97587.813227411,0
+BKF.US,D,20100611,000000,33.3148,33.9496,33.1224,33.9407,80017.893386159,0
+BKF.US,D,20100614,000000,34.2511,34.381,33.7314,33.7314,92866.40767186,0
+BKF.US,D,20100615,000000,33.9496,34.6459,33.9496,34.5983,154692.32116386,0
+BKF.US,D,20100616,000000,34.4911,34.8561,34.2848,34.7877,103047.22195756,0
+BKF.US,D,20100617,000000,34.8869,34.8869,34.2749,34.5576,109854.59550253,0
+BKF.US,D,20100618,000000,34.7103,34.8145,34.4525,34.6786,76301.664285634,0
+BKF.US,D,20100621,000000,35.7458,35.8103,35.1825,35.3412,431293.28968209,0
+BKF.US,D,20100622,000000,35.5713,35.729,34.8651,34.9514,339075.15529065,0
+BKF.US,D,20100623,000000,34.4455,35.2172,34.4455,35.0555,643770.65449668,0
+BKF.US,D,20100624,000000,34.8145,34.8145,34.2511,34.3394,189418.7984125,0
+BKF.US,D,20100625,000000,34.7579,34.8561,34.26,34.6786,70169.785449662,0
+BKF.US,D,20100628,000000,34.7758,34.8651,34.4842,34.4911,123404.81772474,0
+BKF.US,D,20100629,000000,33.411,33.8276,32.8169,32.9051,664477.08782999,0
+BKF.US,D,20100630,000000,33.1253,33.4556,32.8635,32.8724,479943.02354447,0
+BKF.US,D,20100701,000000,32.7921,32.9785,32.2465,32.9051,415172.15476147,0
+BKF.US,D,20100702,000000,32.928,33.167,32.7197,32.928,183042.93492044,0
+BKF.US,D,20100706,000000,33.6034,33.9079,33.1224,33.3386,109423.08544962,0
+BKF.US,D,20100707,000000,33.1908,34.0359,33.1908,34.0279,168275.81402099,0
+BKF.US,D,20100708,000000,34.02,34.1956,33.6917,34.1579,141192.50899456,0
+BKF.US,D,20100709,000000,34.141,34.7421,34.141,34.7421,153007.61719561,0
+BKF.US,D,20100712,000000,34.8214,34.8214,34.2481,34.6211,125012.89841257,0
+BKF.US,D,20100713,000000,35.0218,35.1537,34.7024,34.878,280876.74920605,0
+BKF.US,D,20100714,000000,34.4842,34.7966,34.4148,34.751,130723.34920621,0
+BKF.US,D,20100715,000000,34.6141,34.6538,33.9883,34.3096,96612.882804131,0
+BKF.US,D,20100716,000000,33.9724,34.0676,33.4646,33.6352,86412.912698322,0
+BKF.US,D,20100719,000000,33.8365,34.1003,33.6173,34.0279,83576.843121605,0
+BKF.US,D,20100720,000000,33.7472,34.8056,33.7472,34.7877,94149.847618949,0
+BKF.US,D,20100721,000000,35.1111,35.1111,34.3642,34.6211,102564.29365069,0
+BKF.US,D,20100722,000000,35.241,35.6149,35.241,35.481,142185.58703689,0
+BKF.US,D,20100723,000000,35.3193,35.849,35.1904,35.849,87536.048677157,0
+BKF.US,D,20100726,000000,35.6219,35.8579,35.5128,35.849,106498.29417978,0
+BKF.US,D,20100727,000000,35.9452,36.09,35.5871,35.7141,115706.19444432,0
+BKF.US,D,20100728,000000,35.6883,35.9065,35.5276,35.8103,55182.876719519,0
+BKF.US,D,20100729,000000,36.1634,36.2289,35.5772,35.8262,176635.81719558,0
+BKF.US,D,20100730,000000,35.5772,36.1466,35.367,35.9145,108578.21296285,0
+BKF.US,D,20100802,000000,36.5165,37.07,36.5165,37.0293,314668.62407374,0
+BKF.US,D,20100803,000000,36.6842,36.9242,36.4917,36.6693,167293.8261903,0
+BKF.US,D,20100804,000000,36.8548,36.948,36.5582,36.9014,101617.59285704,0
+BKF.US,D,20100805,000000,36.4917,36.7258,36.4054,36.6603,103269.02619037,0
+BKF.US,D,20100806,000000,36.4838,36.6603,36.2289,36.5939,87604.606349114,0
+BKF.US,D,20100809,000000,36.7486,36.8934,36.6108,36.6842,402615.01058159,0
+BKF.US,D,20100810,000000,35.9145,36.3638,35.8728,36.2586,98893.43359778,0
+BKF.US,D,20100811,000000,35.3273,35.3412,34.8869,35.0218,156066.49920619,0
+BKF.US,D,20100812,000000,34.5011,35.0872,34.4911,35.0555,253692.62407381,0
+BKF.US,D,20100813,000000,35.241,35.2509,34.99,35.0555,76083.892857063,0
+BKF.US,D,20100816,000000,35.0456,35.5058,35.0456,35.4632,66798.361111041,0
+BKF.US,D,20100817,000000,35.9303,36.1069,35.7697,35.9452,124450.32222209,0
+BKF.US,D,20100818,000000,36.0265,36.0265,35.6655,35.9631,93408.819841172,0
+BKF.US,D,20100819,000000,35.8966,35.9631,35.3511,35.5772,111617.93915332,0
+BKF.US,D,20100820,000000,35.3828,35.5911,35.1993,35.5276,48493.462698362,0
+BKF.US,D,20100823,000000,35.7141,35.7141,35.0714,35.1735,73782.169841192,0
+BKF.US,D,20100824,000000,34.7163,34.8056,34.3731,34.5903,152602.32037021,0
+BKF.US,D,20100825,000000,34.2313,34.5011,33.9149,34.4842,168823.26719559,0
+BKF.US,D,20100826,000000,34.7024,34.7024,34.0031,34.1499,190528.82777758,0
+BKF.US,D,20100827,000000,34.5328,34.9752,34.1093,34.9206,110774.07486761,0
+BKF.US,D,20100830,000000,34.7669,34.8294,34.2848,34.3007,132234.64259245,0
+BKF.US,D,20100831,000000,34.4207,34.878,34.3156,34.5745,242369.51798916,0
+BKF.US,D,20100901,000000,35.0872,35.8103,35.0872,35.6814,209646.33624317,0
+BKF.US,D,20100902,000000,35.7944,35.9214,35.6318,35.8907,107002.39470888,0
+BKF.US,D,20100903,000000,36.2368,36.5651,36.0265,36.0722,109687.23412687,0
+BKF.US,D,20100907,000000,35.9452,36.1148,35.6814,35.7458,126927.47222209,0
+BKF.US,D,20100908,000000,36.098,36.2428,35.8014,36.0186,124133.74708982,0
+BKF.US,D,20100909,000000,36.5493,36.6197,36.0583,36.1466,118774.15026443,0
+BKF.US,D,20100910,000000,36.213,36.3965,36.1466,36.2983,124326.31349193,0
+BKF.US,D,20100913,000000,36.8458,37.2138,36.701,37.1741,125527.08095225,0
+BKF.US,D,20100914,000000,37.1424,37.3755,36.8696,37.1573,108626.60661364,0
+BKF.US,D,20100915,000000,36.9797,37.1662,36.701,37.1573,210875.33333311,0
+BKF.US,D,20100916,000000,36.821,37.07,36.821,37.0065,98048.561111008,0
+BKF.US,D,20100917,000000,37.1513,37.1573,36.8776,37.0293,202851.0611109,0
+BKF.US,D,20100920,000000,37.2783,37.5431,37.0382,37.4548,125361.7359787,0
+BKF.US,D,20100921,000000,37.5134,37.5977,37.1345,37.3834,264500.53941771,0
+BKF.US,D,20100922,000000,37.5134,37.7345,37.2475,37.3596,663515.26402047,0
+BKF.US,D,20100923,000000,37.1662,37.68,36.9153,37.2783,117117.6759258,0
+BKF.US,D,20100924,000000,37.5134,37.922,37.5134,37.7345,136117.22486758,0
+BKF.US,D,20100927,000000,37.8397,37.922,37.5828,37.7345,194470.89391514,0
+BKF.US,D,20100928,000000,37.7266,38.0023,37.438,37.9428,159978.319312,0
+BKF.US,D,20100929,000000,37.9696,38.1214,37.6879,38.0896,138470.36613742,0
+BKF.US,D,20100930,000000,38.2007,38.4288,38.0321,38.3316,180804.72857124,0
+BKF.US,D,20101001,000000,38.6679,39.0041,38.5776,38.7849,154462.45132259,0
+BKF.US,D,20101004,000000,38.8186,39.1073,38.77,38.9645,137991.47063478,0
+BKF.US,D,20101005,000000,39.2709,39.7827,39.0517,39.6459,182007.51243367,0
+BKF.US,D,20101006,000000,39.6717,39.7262,39.3632,39.4862,165994.25502628,0
+BKF.US,D,20101007,000000,39.4931,39.5973,38.9645,39.1479,277585.98095209,0
+BKF.US,D,20101008,000000,39.2025,39.7659,39.2025,39.6221,279638.67830658,0
+BKF.US,D,20101011,000000,39.869,39.9762,39.7748,39.8532,174057.84708976,0
+BKF.US,D,20101012,000000,39.5973,39.8611,39.3552,39.8155,159069.93015856,0
+BKF.US,D,20101013,000000,40.1358,40.6824,40.1358,40.5604,237552.33333308,0
+BKF.US,D,20101014,000000,40.61,40.6169,40.1993,40.4403,289852.76322721,0
+BKF.US,D,20101015,000000,40.6982,40.7538,40.1438,40.5048,102980.68068772,0
+BKF.US,D,20101018,000000,40.3441,40.728,40.1091,40.4642,159291.73439137,0
+BKF.US,D,20101019,000000,39.7907,39.7907,39.1013,39.2382,192435.33597863,0
+BKF.US,D,20101020,000000,39.6141,39.9603,39.4068,39.7827,198503.69814794,0
+BKF.US,D,20101021,000000,40.1021,40.1825,39.3354,39.7411,205939.18095216,0
+BKF.US,D,20101022,000000,39.6221,39.8353,39.3552,39.5189,109088.3626983,0
+BKF.US,D,20101025,000000,39.8928,40.1358,39.7579,39.7996,149136.12513212,0
+BKF.US,D,20101026,000000,39.5586,39.9762,39.4862,39.8353,150243.12989402,0
+BKF.US,D,20101027,000000,39.4425,39.4425,38.8276,39.2461,167249.46534374,0
+BKF.US,D,20101028,000000,39.4862,39.5497,39.1638,39.3424,137060.90105806,0
+BKF.US,D,20101029,000000,39.4177,39.5308,39.3433,39.4891,132113.65846547,0
+BKF.US,D,20101101,000000,39.7173,40.1825,39.7173,39.9196,104518.18730148,0
+BKF.US,D,20101102,000000,40.3669,40.4899,40.1825,40.3828,124289.01005278,0
+BKF.US,D,20101103,000000,40.5683,40.7627,40.2073,40.7538,187636.2989416,0
+BKF.US,D,20101104,000000,41.2914,41.829,41.2686,41.8042,235364.53703679,0
+BKF.US,D,20101105,000000,41.5661,41.7972,41.5403,41.7486,184673.19603155,0
+BKF.US,D,20101108,000000,41.4342,41.5314,41.1862,41.5165,164201.6735448,0
+BKF.US,D,20101109,000000,41.6435,41.699,40.6982,40.8004,210160.51878285,0
+BKF.US,D,20101110,000000,41.0255,41.1624,40.4165,41.0583,150421.58148132,0
+BKF.US,D,20101111,000000,40.8004,40.8173,40.5048,40.7706,201528.30132254,0
+BKF.US,D,20101112,000000,40.1507,40.3669,39.6052,39.877,230273.12169288,0
+BKF.US,D,20101115,000000,39.869,40.1358,39.5675,39.7173,488191.1164016,0
+BKF.US,D,20101116,000000,39.2025,39.263,38.2325,38.3059,705422.14920561,0
+BKF.US,D,20101117,000000,38.1938,38.7542,38.161,38.5627,249654.77883572,0
+BKF.US,D,20101118,000000,39.3076,39.5973,39.0279,39.5407,237961.66296271,0
+BKF.US,D,20101119,000000,39.2709,39.4306,38.9059,39.3354,346413.85079329,0
+BKF.US,D,20101122,000000,39.0686,39.3552,38.7085,39.1727,154398.93465592,0
+BKF.US,D,20101123,000000,38.3852,38.3852,37.8784,37.9349,224741.12248654,0
+BKF.US,D,20101124,000000,38.3931,38.8514,38.3376,38.7621,201688.60529079,0
+BKF.US,D,20101126,000000,37.9845,38.4288,37.9607,38.2086,222692.45793627,0
+BKF.US,D,20101129,000000,38.2652,38.5151,37.8248,38.4993,185301.30529081,0
+BKF.US,D,20101130,000000,37.922,38.4417,37.8099,38.1124,133489.85290991,0
+BKF.US,D,20101201,000000,38.9555,39.3632,38.8851,39.1807,100837.24523799,0
+BKF.US,D,20101202,000000,39.3265,39.9355,39.3265,39.8611,200238.8121691,0
+BKF.US,D,20101203,000000,39.5824,39.998,39.5338,39.9841,134550.48042314,0
+BKF.US,D,20101206,000000,39.7907,39.8532,39.5893,39.7907,86001.566666576,0
+BKF.US,D,20101207,000000,40.3283,40.3283,39.5586,39.5586,249617.47539656,0
+BKF.US,D,20101208,000000,39.4068,39.5338,38.9724,39.2104,168757.73412681,0
+BKF.US,D,20101209,000000,39.263,39.3166,38.6599,38.7462,160589.28915327,0
+BKF.US,D,20101210,000000,38.8355,39.1479,38.8276,39.14,135967.00290991,0
+BKF.US,D,20101213,000000,39.4862,39.6796,39.2838,39.4524,107498.42962952,0
+BKF.US,D,20101214,000000,39.502,39.6935,39.3632,39.5338,115661.83359776,0
+BKF.US,D,20101215,000000,38.9793,39.2779,38.7373,38.8276,171929.5346559,0
+BKF.US,D,20101216,000000,38.5558,38.8573,38.5558,38.8514,561547.82539624,0
+BKF.US,D,20101217,000000,38.7085,38.9149,38.6173,38.8762,118782.21587289,0
+BKF.US,D,20101220,000000,38.8514,38.8851,38.4021,38.6262,175903.86322733,0
+BKF.US,D,20101221,000000,38.779,39.019,38.5945,38.9149,153824.26005275,0
+BKF.US,D,20101222,000000,38.6907,39.0438,38.6907,38.9962,253814.61640185,0
+BKF.US,D,20101223,000000,38.7304,38.9238,38.6431,38.9238,159574.03068766,0
+BKF.US,D,20101227,000000,38.7304,38.8663,38.4348,38.5945,148515.07328027,0
+BKF.US,D,20101228,000000,38.4417,38.6838,38.3376,38.3931,240405.54232779,0
+BKF.US,D,20101229,000000,38.7671,39.0101,38.7581,38.9129,138518.75978821,0
+BKF.US,D,20101230,000000,39.2937,39.3761,39.14,39.2035,109355.53597872,0
+BKF.US,D,20101231,000000,39.1509,39.4792,39.1509,39.4306,71374.585714211,0
+BKF.US,D,20110103,000000,39.7411,40.1596,39.7411,40.0545,143410.5513226,0
+BKF.US,D,20110104,000000,40.2073,40.4731,39.7004,40.1904,249053.89100503,0
+BKF.US,D,20110105,000000,40.2251,40.4165,40.0158,40.3372,132956.51455012,0
+BKF.US,D,20110106,000000,40.2787,40.2965,39.7907,39.9523,199189.27486752,0
+BKF.US,D,20110107,000000,39.7996,39.869,39.2461,39.4614,133804.41164007,0
+BKF.US,D,20110110,000000,39.1638,39.2204,38.8762,39.1331,117601.61243374,0
+BKF.US,D,20110111,000000,39.5744,39.6221,39.2204,39.5497,318452.40264517,0
+BKF.US,D,20110112,000000,40.1091,40.4403,39.9196,40.3908,183723.47063473,0
+BKF.US,D,20110113,000000,40.3531,40.3669,39.8611,39.9434,143933.80767181,0
+BKF.US,D,20110114,000000,39.7411,39.99,39.7173,39.7173,289814.451587,0
+BKF.US,D,20110118,000000,40.0069,40.1269,39.8849,40.1091,345748.43809488,0
+BKF.US,D,20110119,000000,40.1269,40.2559,39.5338,39.6379,177951.51957653,0
+BKF.US,D,20110120,000000,39.5893,39.5893,38.8762,39.1727,146526.9007935,0
+BKF.US,D,20110121,000000,39.51,39.5824,38.9724,38.9724,143178.66507921,0
+BKF.US,D,20110124,000000,38.7621,39.2709,38.7621,39.2709,158587.00185169,0
+BKF.US,D,20110125,000000,39.1331,39.1331,38.5945,38.9793,181368.31296277,0
+BKF.US,D,20110126,000000,39.3552,39.3552,38.9,38.9645,170673.31613739,0
+BKF.US,D,20110127,000000,38.9476,39.2025,38.6679,38.6996,275338.70079336,0
+BKF.US,D,20110128,000000,38.529,38.6342,37.4469,37.5758,308370.39206317,0
+BKF.US,D,20110131,000000,37.8486,38.2096,37.7415,37.926,272969.42830659,0
+BKF.US,D,20110201,000000,38.1214,38.5627,38.1214,38.3545,303626.80608434,0
+BKF.US,D,20110202,000000,38.5221,38.8097,38.2731,38.4348,212436.02857121,0
+BKF.US,D,20110203,000000,38.412,38.5151,38.048,38.3465,260048.3235447,0
+BKF.US,D,20110204,000000,38.3852,38.4021,37.8942,38.1214,233204.97037013,0
+BKF.US,D,20110207,000000,37.8843,38.161,37.8248,37.9508,477962.91666617,0
+BKF.US,D,20110208,000000,38.161,38.161,37.7603,37.8843,276582.82089918,0
+BKF.US,D,20110209,000000,37.6234,37.6234,37.1741,37.438,348185.26005254,0
+BKF.US,D,20110210,000000,36.9797,37.2555,36.6842,37.1662,270506.39312141,0
+BKF.US,D,20110211,000000,36.9153,37.9845,36.9153,37.7177,180795.65476172,0
+BKF.US,D,20110214,000000,37.7048,38.0896,37.68,38.04,321349.97248644,0
+BKF.US,D,20110215,000000,37.8099,38.0172,37.7177,37.8555,306810.70502613,0
+BKF.US,D,20110216,000000,38.0738,38.5151,37.9775,38.4665,200932.45449714,0
+BKF.US,D,20110218,000000,38.4745,38.537,38.2652,38.4665,117831.48227501,0
+BKF.US,D,20110222,000000,37.8248,38.1382,37.3596,37.4638,284197.76349177,0
+BKF.US,D,20110223,000000,37.5669,37.7921,37.1662,37.558,208403.22433841,0
+BKF.US,D,20110224,000000,37.6056,37.7831,37.3051,37.5193,424673.44153395,0
+BKF.US,D,20110225,000000,37.7772,38.1779,37.7177,38.1551,966831.54417888,0
+BKF.US,D,20110228,000000,38.2473,38.6947,38.1819,38.6847,455463.90185137,0
+BKF.US,D,20110301,000000,38.7621,38.7938,38.2573,38.4199,188783.63174583,0
+BKF.US,D,20110302,000000,38.3783,38.8276,38.2979,38.6996,811932.54179809,0
+BKF.US,D,20110303,000000,39.0041,39.263,38.9962,39.2104,847869.86851763,0
+BKF.US,D,20110304,000000,39.4068,39.4068,38.8018,39.0597,699245.90952308,0
+BKF.US,D,20110307,000000,39.4524,39.4524,38.65,38.8276,134508.13597869,0
+BKF.US,D,20110308,000000,38.9238,39.4425,38.7849,39.3731,695651.67275059,0
+BKF.US,D,20110309,000000,39.1251,39.4862,39.0845,39.39,578932.23624278,0
+BKF.US,D,20110310,000000,38.5221,38.8276,38.1938,38.2186,150900.47698397,0
+BKF.US,D,20110311,000000,37.9349,38.5221,37.8784,38.3237,248467.11798916,0
+BKF.US,D,20110314,000000,38.6431,38.6679,38.2265,38.65,484372.05079314,0
+BKF.US,D,20110315,000000,37.2614,38.1938,37.1186,38.0559,400153.99179852,0
+BKF.US,D,20110316,000000,38.1124,38.2652,37.1037,37.5282,447696.720899,0
+BKF.US,D,20110317,000000,37.8248,37.8714,37.3596,37.5034,348383.87566101,0
+BKF.US,D,20110318,000000,37.7514,37.922,37.6304,37.672,392466.45872975,0
+BKF.US,D,20110321,000000,38.2186,38.4665,38.1382,38.1779,151434.82354481,0
+BKF.US,D,20110322,000000,38.2086,38.4348,38.2007,38.3931,213537.99232782,0
+BKF.US,D,20110323,000000,38.5062,39.1172,38.4993,39.1172,356918.29761867,0
+BKF.US,D,20110324,000000,39.2025,39.4366,38.9724,39.2293,229592.5859786,0
+BKF.US,D,20110325,000000,39.3731,39.6548,39.2997,39.3265,141766.17539668,0
+BKF.US,D,20110328,000000,39.0755,39.39,39.0121,39.0279,132289.0854496,0
+BKF.US,D,20110329,000000,39.2025,39.4366,38.9645,39.4068,46653.495767147,0
+BKF.US,D,20110330,000000,39.7004,40.118,39.6627,40.0952,253533.32830661,0
+BKF.US,D,20110331,000000,40.2063,40.5346,40.1745,40.3779,285427.76878277,0
+BKF.US,D,20110401,000000,40.9313,41.3459,40.7706,41.2844,634565.77883531,0
+BKF.US,D,20110404,000000,41.7486,41.8369,41.3886,41.8369,360016.49947052,0
+BKF.US,D,20110405,000000,41.5403,41.8131,41.4203,41.6603,246310.57592567,0
+BKF.US,D,20110406,000000,41.7813,41.8855,41.457,41.5086,225219.00978812,0
+BKF.US,D,20110407,000000,41.4997,41.7318,41.34,41.6435,181029.55740722,0
+BKF.US,D,20110408,000000,41.9351,41.9351,41.4749,41.5721,177144.95872997,0
+BKF.US,D,20110411,000000,41.6514,41.7744,41.0008,41.0672,164111.94365062,0
+BKF.US,D,20110412,000000,40.7131,40.9135,40.3441,40.5514,178881.08095219,0
+BKF.US,D,20110413,000000,41.0583,41.1862,40.4076,40.5048,108819.17301576,0
+BKF.US,D,20110414,000000,40.5048,40.7845,40.2251,40.6913,133299.30290991,0
+BKF.US,D,20110415,000000,40.5683,40.7756,40.3064,40.5514,167068.99735432,0
+BKF.US,D,20110418,000000,39.8849,39.9434,39.3265,39.8532,268280.2851849,0
+BKF.US,D,20110419,000000,39.9266,40.1993,39.9107,40.0158,615808.1981475,0
+BKF.US,D,20110420,000000,40.6982,40.9789,40.6982,40.9521,185787.25820086,0
+BKF.US,D,20110421,000000,41.2765,41.3965,41.0761,41.332,205968.41878285,0
+BKF.US,D,20110425,000000,41.2447,41.2447,40.7627,41.0097,78937.101851769,0
+BKF.US,D,20110426,000000,41.091,41.2517,40.8569,41.0335,167996.54232787,0
+BKF.US,D,20110427,000000,41.0583,41.0583,40.1904,40.5951,471361.21613707,0
+BKF.US,D,20110428,000000,40.361,40.361,39.8155,40.1438,356507.95978799,0
+BKF.US,D,20110429,000000,40.0198,40.4532,39.9712,40.4284,292045.60052879,0
+BKF.US,D,20110502,000000,40.4642,40.5951,40.1269,40.1825,63073.058200992,0
+BKF.US,D,20110503,000000,39.6717,39.6935,38.9883,39.1479,111971.81772475,0
+BKF.US,D,20110504,000000,38.9962,39.0517,38.3703,38.412,354515.75449698,0
+BKF.US,D,20110505,000000,38.1839,38.4586,37.6641,37.8179,542743.86745975,0
+BKF.US,D,20110506,000000,38.77,38.9962,38.2404,38.529,690712.49576647,0
+BKF.US,D,20110509,000000,38.5776,38.8911,38.3783,38.7938,112162.36772475,0
+BKF.US,D,20110510,000000,38.8663,39.1727,38.8434,39.14,188754.39391515,0
+BKF.US,D,20110511,000000,38.8514,38.9059,38.1779,38.3465,137140.54894165,0
+BKF.US,D,20110512,000000,38.1045,38.4665,37.8476,38.288,199419.14470879,0
+BKF.US,D,20110513,000000,38.2325,38.3316,37.5193,37.7514,197679.99788339,0
+BKF.US,D,20110516,000000,37.6145,38.1303,37.5669,37.6473,157960.90899454,0
+BKF.US,D,20110517,000000,37.4638,37.8625,37.3507,37.8327,104271.17804222,0
+BKF.US,D,20110518,000000,38.048,38.3852,37.9349,38.2801,148307.38386228,0
+BKF.US,D,20110519,000000,38.3634,38.4417,37.8843,38.0658,278958.1425923,0
+BKF.US,D,20110520,000000,38.0738,38.1124,37.7772,37.8784,192187.31851832,0
+BKF.US,D,20110523,000000,37.2049,37.2049,36.8696,37.1345,177494.80449717,0
+BKF.US,D,20110524,000000,37.4955,37.7921,37.3914,37.5977,142965.93465593,0
+BKF.US,D,20110525,000000,37.4866,37.8784,37.4638,37.672,83616.162962875,0
+BKF.US,D,20110526,000000,37.7087,38.048,37.5917,38.0321,58735.777248616,0
+BKF.US,D,20110527,000000,38.4417,38.6262,38.4199,38.6104,111493.93042316,0
+BKF.US,D,20110531,000000,39.3017,39.3017,38.8821,39.1965,240943.92169287,0
+BKF.US,D,20110601,000000,39.0686,39.1727,38.4348,38.5558,160685.0682538,0
+BKF.US,D,20110602,000000,38.6679,38.9555,38.4507,38.8097,131956.37910039,0
+BKF.US,D,20110603,000000,38.2731,38.7938,38.2573,38.5627,112770.31296284,0
+BKF.US,D,20110606,000000,38.4913,38.5856,38.04,38.04,138485.48915329,0
+BKF.US,D,20110607,000000,38.5161,38.7581,38.3624,38.3624,106551.72883587,0
+BKF.US,D,20110608,000000,38.3128,38.5221,38.1432,38.2374,111976.85873004,0
+BKF.US,D,20110609,000000,38.1343,38.5796,38.0688,38.4745,96597.759788258,0
+BKF.US,D,20110610,000000,38.1511,38.1511,37.5649,37.7266,141671.40449721,0
+BKF.US,D,20110613,000000,37.9309,38.0172,37.5669,37.6393,104757.13095227,0
+BKF.US,D,20110614,000000,38.1551,38.1938,38.0093,38.0172,115626.54656073,0
+BKF.US,D,20110615,000000,37.6304,37.7266,37.1573,37.3051,296961.58888858,0
+BKF.US,D,20110616,000000,37.0859,37.3963,36.7218,37.0373,199890.98280402,0
+BKF.US,D,20110617,000000,37.0859,37.2059,36.8905,37.0125,124671.11825384,0
+BKF.US,D,20110620,000000,36.8696,36.9648,36.7714,36.9014,90767.333068688,0
+BKF.US,D,20110621,000000,37.1116,37.4429,37.1037,37.3794,103733.8068782,0
+BKF.US,D,20110622,000000,37.3467,37.5332,37.1989,37.2059,166339.05978819,0
+BKF.US,D,20110623,000000,36.7218,37.1196,36.5026,37.1196,156614.96058185,0
+BKF.US,D,20110624,000000,37.5471,37.5471,37.1275,37.1275,183365.55925907,0
+BKF.US,D,20110627,000000,37.3299,37.7177,37.1989,37.5897,97700.731745929,0
+BKF.US,D,20110628,000000,37.6869,38.2711,37.6542,38.2305,73989.859259182,0
+BKF.US,D,20110629,000000,38.287,38.5568,38.1343,38.5003,195051.61772466,0
+BKF.US,D,20110630,000000,38.6272,38.9228,38.6024,38.8147,120583.87116389,0
+BKF.US,D,20110701,000000,38.8484,39.385,38.8325,39.2809,121855.21269828,0
+BKF.US,D,20110705,000000,39.3195,39.4257,39.0676,39.1251,308443.99074042,0
+BKF.US,D,20110706,000000,39.0101,39.0269,38.7175,38.9218,193356.83174583,0
+BKF.US,D,20110707,000000,39.2809,39.5377,39.2809,39.4108,230711.6891532,0
+BKF.US,D,20110708,000000,38.8722,39.0101,38.6133,38.8325,92828.096031649,0
+BKF.US,D,20110711,000000,38.2305,38.4199,37.7087,37.7345,101848.47089936,0
+BKF.US,D,20110712,000000,37.5094,37.8793,37.4201,37.429,127491.05661362,0
+BKF.US,D,20110713,000000,37.7683,38.3455,37.7177,38.1174,133340.6391533,0
+BKF.US,D,20110714,000000,38.166,38.2305,37.556,37.5967,211275.58915322,0
+BKF.US,D,20110715,000000,37.9151,37.9458,37.5897,37.7841,71266.708200983,0
+BKF.US,D,20110718,000000,37.4925,37.4925,37.1196,37.2723,74835.739947011,0
+BKF.US,D,20110719,000000,37.556,37.9051,37.5163,37.8645,136752.39153425,0
+BKF.US,D,20110720,000000,37.9716,37.9716,37.7177,37.7266,140564.3997353,0
+BKF.US,D,20110721,000000,37.8863,38.3703,37.8724,38.2959,77571.997618966,0
+BKF.US,D,20110722,000000,38.3783,38.5975,38.287,38.5161,97882.207936405,0
+BKF.US,D,20110725,000000,38.2374,38.5003,38.1749,38.4021,115595.29232792,0
+BKF.US,D,20110726,000000,38.5796,38.6361,38.3455,38.4288,97996.134655982,0
+BKF.US,D,20110727,000000,38.2235,38.2235,37.6125,37.7048,402175.43492021,0
+BKF.US,D,20110728,000000,37.8863,38.0509,37.6711,37.7613,159819.02354481,0
+BKF.US,D,20110729,000000,37.4925,38.0509,37.3963,37.9319,128234.10079352,0
+BKF.US,D,20110801,000000,38.3306,38.3455,37.5897,37.924,95819.428571328,0
+BKF.US,D,20110802,000000,37.5649,37.68,36.8766,36.8766,105736.09417978,0
+BKF.US,D,20110803,000000,36.7536,36.8676,35.9898,36.5512,272434.07354469,0
+BKF.US,D,20110804,000000,35.6724,35.722,34.512,34.5189,349392.07671921,0
+BKF.US,D,20110805,000000,34.8194,34.8938,33.2116,34.3344,635746.38227447,0
+BKF.US,D,20110808,000000,32.7742,33.0519,31.0037,31.4828,685471.86666595,0
+BKF.US,D,20110809,000000,32.0759,33.0271,31.1664,32.9359,537638.33730102,0
+BKF.US,D,20110810,000000,32.0601,32.3586,31.2715,31.3142,553590.09444386,0
+BKF.US,D,20110811,000000,31.8567,33.1085,31.7516,32.8377,337093.03201023,0
+BKF.US,D,20110812,000000,33.2196,33.2791,32.6363,33.0817,332027.82989383,0
+BKF.US,D,20110815,000000,33.6104,34.1301,33.6104,34.0498,148580.60634905,0
+BKF.US,D,20110816,000000,33.6431,33.8623,33.2523,33.6352,241129.43068758,0
+BKF.US,D,20110817,000000,33.904,34.148,33.5697,33.8534,139989.72513213,0
+BKF.US,D,20110818,000000,32.6036,32.6453,31.7992,32.1325,449598.18809477,0
+BKF.US,D,20110819,000000,31.6792,32.6284,31.6792,31.824,204134.50105799,0
+BKF.US,D,20110822,000000,32.3338,32.3338,31.5304,31.6286,214327.41375639,0
+BKF.US,D,20110823,000000,31.947,32.7167,31.6048,32.7088,134313.55317446,0
+BKF.US,D,20110824,000000,32.2684,32.6185,31.9291,32.3676,186742.02460298,0
+BKF.US,D,20110825,000000,32.3923,32.5719,31.6792,31.8895,170006.89523792,0
+BKF.US,D,20110826,000000,31.8726,32.4171,31.3053,32.4092,146694.26216916,0
+BKF.US,D,20110829,000000,32.928,33.5122,32.928,33.4626,149131.08412683,0
+BKF.US,D,20110830,000000,33.2701,33.773,33.1085,33.6352,192846.68201038,0
+BKF.US,D,20110831,000000,34.1519,34.3711,33.7829,34.1113,382741.35132235,0
+BKF.US,D,20110901,000000,34.3096,34.5943,34.138,34.2025,145668.92169297,0
+BKF.US,D,20110902,000000,33.5548,33.5548,33.0222,33.1829,56515.718518459,0
+BKF.US,D,20110906,000000,32.0422,32.9706,32.0422,32.9121,125627.90105807,0
+BKF.US,D,20110907,000000,33.4308,33.9347,33.2612,33.8474,268642.2293648,0
+BKF.US,D,20110908,000000,33.3118,33.6104,33.0995,33.2196,131171.99867711,0
+BKF.US,D,20110909,000000,32.7355,32.7911,31.8081,31.9291,475536.17671908,0
+BKF.US,D,20110912,000000,31.3678,31.7595,30.972,31.7347,438140.99126938,0
+BKF.US,D,20110913,000000,31.7516,31.8488,31.3439,31.6534,250421.01163995,0
+BKF.US,D,20110914,000000,31.5641,31.9867,31.0117,31.7119,341687.40423245,0
+BKF.US,D,20110915,000000,32.0353,32.1493,31.7347,32.0511,252653.1687828,0
+BKF.US,D,20110916,000000,32.2317,32.2872,31.7754,31.9391,168601.46296279,0
+BKF.US,D,20110919,000000,31.0375,31.2795,30.7776,31.1515,203528.57222201,0
+BKF.US,D,20110920,000000,31.1902,31.3945,30.9561,30.9631,196231.21296276,0
+BKF.US,D,20110921,000000,30.8093,30.8579,29.8026,29.8264,301583.18253937,0
+BKF.US,D,20110922,000000,28.3455,28.6272,27.4628,27.6423,370848.61163982,0
+BKF.US,D,20110923,000000,27.7772,28.4546,27.6423,28.3545,299131.23756582,0
+BKF.US,D,20110926,000000,28.1045,28.6004,27.6988,28.5608,278303.82010553,0
+BKF.US,D,20110927,000000,29.5358,29.8839,29.3086,29.3711,175913.94523791,0
+BKF.US,D,20110928,000000,29.1995,29.51,28.5023,28.5528,216631.15317438,0
+BKF.US,D,20110929,000000,29.2481,29.3453,28.6004,28.9575,257156.80290978,0
+BKF.US,D,20110930,000000,28.1353,28.3644,27.4727,27.5054,234527.73015848,0
+BKF.US,D,20111003,000000,27.2208,27.6016,26.7318,26.7804,271031.66587273,0
+BKF.US,D,20111004,000000,26.3767,26.8637,25.8044,26.8052,259413.15687803,0
+BKF.US,D,20111005,000000,26.8548,27.56,26.6217,27.5282,157366.07037021,0
+BKF.US,D,20111006,000000,27.6334,28.4209,27.553,28.405,103542.24867714,0
+BKF.US,D,20111007,000000,28.78,28.8177,28.047,28.1948,213508.75449713,0
+BKF.US,D,20111010,000000,28.9893,29.5179,28.8851,29.4931,275703.66957643,0
+BKF.US,D,20111011,000000,29.2739,29.8442,29.0398,29.6469,196322.95925905,0
+BKF.US,D,20111012,000000,30.1835,31.0196,30.1745,30.5733,293273.58941768,0
+BKF.US,D,20111013,000000,30.3709,30.5167,29.8919,30.4592,199959.54047598,0
+BKF.US,D,20111014,000000,30.8262,30.9561,30.5167,30.9561,257126.55687804,0
+BKF.US,D,20111017,000000,30.5564,30.5991,29.8115,29.869,96772.178571327,0
+BKF.US,D,20111018,000000,29.8264,30.5911,29.3453,30.4671,249887.67328016,0
+BKF.US,D,20111019,000000,30.2321,30.3372,29.8026,29.8026,50272.937566085,0
+BKF.US,D,20111020,000000,29.5606,29.5923,28.8177,29.3245,104990.02539672,0
+BKF.US,D,20111021,000000,29.8343,30.239,29.8264,30.1924,284663.55238065,0
+BKF.US,D,20111024,000000,30.4275,31.4521,30.4275,31.3439,175828.24814796,0
+BKF.US,D,20111025,000000,31.0285,31.1426,30.7369,30.7369,129576.01640198,0
+BKF.US,D,20111026,000000,31.4987,31.7189,30.9561,31.579,125100.61190463,0
+BKF.US,D,20111027,000000,33.0271,34.0012,32.7742,33.6609,264006.52089919,0
+BKF.US,D,20111028,000000,33.0906,33.6838,33.0817,33.6609,110310.30238084,0
+BKF.US,D,20111031,000000,32.677,32.8486,32.31,32.3497,111100.73201047,0
+BKF.US,D,20111101,000000,30.85,32.0908,30.8341,31.7992,732040.67354421,0
+BKF.US,D,20111102,000000,32.555,32.8149,32.2545,32.799,132293.11825383,0
+BKF.US,D,20111103,000000,33.0341,33.2791,32.5719,33.2265,206590.47883576,0
+BKF.US,D,20111104,000000,32.9141,32.9141,32.3249,32.8327,90528.389417894,0
+BKF.US,D,20111107,000000,33.1561,33.3733,32.8149,33.3029,129215.08042314,0
+BKF.US,D,20111108,000000,33.415,33.8871,33.0658,33.7572,2259852.4259236,0
+BKF.US,D,20111109,000000,32.4905,32.6185,31.5721,31.7189,263162.65661348,0
+BKF.US,D,20111110,000000,32.4578,32.4578,31.9391,32.1573,81415.260052825,0
+BKF.US,D,20111111,000000,32.4638,32.9617,32.4638,32.8555,48749.545767145,0
+BKF.US,D,20111114,000000,32.5213,32.5719,32.0759,32.3428,83164.488888802,0
+BKF.US,D,20111115,000000,32.1642,32.7494,32.0759,32.5213,64210.308994642,0
+BKF.US,D,20111116,000000,31.9708,32.3586,31.6286,31.8081,129996.43624325,0
+BKF.US,D,20111117,000000,31.7437,31.8895,30.4205,30.5009,288344.49444414,0
+BKF.US,D,20111118,000000,30.8748,30.9393,30.5326,30.7181,91729.156878211,0
+BKF.US,D,20111121,000000,29.8264,29.8264,29.1519,29.5011,467592.56058152,0
+BKF.US,D,20111122,000000,29.5278,29.7619,29.0865,29.3711,1354509.0478822,0
+BKF.US,D,20111123,000000,28.9893,29.0547,28.5439,28.5846,107936.99708983,0
+BKF.US,D,20111125,000000,28.5112,28.8534,28.4457,28.4457,124851.58624326,0
+BKF.US,D,20111128,000000,29.6469,29.8839,29.5755,29.8839,310040.98121661,0
+BKF.US,D,20111129,000000,29.7381,29.9057,29.3622,29.39,2279037.48386,0
+BKF.US,D,20111130,000000,30.8867,31.2428,30.8292,31.2011,278620.3952378,0
+BKF.US,D,20111201,000000,31.2795,31.6048,31.213,31.2884,153928.10476174,0
+BKF.US,D,20111202,000000,31.7139,31.7873,31.2299,31.2606,111812.52195755,0
+BKF.US,D,20111205,000000,31.8409,31.9639,31.6118,31.824,218742.32619025,0
+BKF.US,D,20111206,000000,31.4679,31.5562,31.1158,31.336,114508.45158718,0
+BKF.US,D,20111207,000000,31.211,31.4332,31.0246,31.3846,88733.791534298,0
+BKF.US,D,20111208,000000,30.9184,31.0146,30.2707,30.3124,154465.47592576,0
+BKF.US,D,20111209,000000,30.3868,30.9343,30.3868,30.7706,149985.03042312,0
+BKF.US,D,20111212,000000,29.8601,29.8601,29.3245,29.5923,132160.03571415,0
+BKF.US,D,20111213,000000,29.8214,30.0178,29.2243,29.3949,192088.51481461,0
+BKF.US,D,20111214,000000,29.1856,29.3384,28.8722,28.8901,155430.32433846,0
+BKF.US,D,20111215,000000,29.5278,29.5507,29.1271,29.1995,274133.90052881,0
+BKF.US,D,20111216,000000,29.4535,29.5774,29.2333,29.3453,249226.29338598,0
+BKF.US,D,20111219,000000,29.2729,29.2729,28.6034,28.6362,146202.26005276,0
+BKF.US,D,20111220,000000,29.3235,29.8641,29.143,29.7639,232454.86878282,0
+BKF.US,D,20111221,000000,29.6667,29.747,29.2422,29.6736,168483.50343898,0
+BKF.US,D,20111222,000000,29.8294,30.124,29.8145,30.117,154076.3103173,0
+BKF.US,D,20111223,000000,30.0506,30.2221,29.9603,30.2221,155196.42169296,0
+BKF.US,D,20111227,000000,30.1993,30.246,29.9692,30.0347,354146.75290968,0
+BKF.US,D,20111228,000000,29.8958,29.8958,29.3076,29.4535,177883.97010563,0
+BKF.US,D,20111229,000000,29.4693,29.6231,29.4366,29.5288,179439.62433844,0
+BKF.US,D,20111230,000000,29.5447,29.7669,29.5278,29.6846,156921.45370354,0
+BKF.US,D,20120103,000000,30.4374,30.9006,30.4374,30.8034,126094.69814802,0
+BKF.US,D,20120104,000000,30.5177,30.7468,30.4275,30.6973,210235.12566116,0
+BKF.US,D,20120105,000000,30.5019,30.6804,30.2797,30.5832,113970.0722221,0
+BKF.US,D,20120106,000000,30.5088,30.5574,30.1993,30.2628,43631.917195721,0
+BKF.US,D,20120109,000000,30.601,30.6903,30.4681,30.6506,309757.67671925,0
+BKF.US,D,20120110,000000,31.5066,31.5721,31.3033,31.3281,334725.77592557,0
+BKF.US,D,20120111,000000,31.2606,31.4917,31.22,31.46,172406.41375643,0
+BKF.US,D,20120112,000000,31.5503,31.6296,31.3757,31.5969,224173.50529077,0
+BKF.US,D,20120113,000000,31.3122,31.4253,31.0414,31.3846,170365.81481464,0
+BKF.US,D,20120117,000000,32.1107,32.2942,32.064,32.1612,123592.34312156,0
+BKF.US,D,20120118,000000,32.317,32.9974,32.2594,32.9974,114325.96719565,0
+BKF.US,D,20120119,000000,33.1115,33.2761,32.9974,33.1829,153458.28306862,0
+BKF.US,D,20120120,000000,32.9825,33.2007,32.8486,33.167,231074.64153415,0
+BKF.US,D,20120123,000000,33.2106,33.5796,33.1204,33.4219,250931.1613754,0
+BKF.US,D,20120124,000000,33.1452,33.5122,33.0559,33.4884,84541.691534303,0
+BKF.US,D,20120125,000000,33.3713,34.1113,33.3326,34.0527,140105.66825382,0
+BKF.US,D,20120126,000000,34.2263,34.3225,33.6768,33.8563,195509.34100509,0
+BKF.US,D,20120127,000000,33.8325,34.0775,33.8325,34.0279,83926.688888801,0
+BKF.US,D,20120130,000000,33.292,33.5191,33.0311,33.4616,113773.47301575,0
+BKF.US,D,20120131,000000,33.9625,34.0597,33.5013,33.6847,155940.47407391,0
+BKF.US,D,20120201,000000,34.1251,34.6746,34.1182,34.5268,283323.65317431,0
+BKF.US,D,20120202,000000,34.6488,34.9137,34.6161,34.749,212485.43042306,0
+BKF.US,D,20120203,000000,35.1884,35.3372,35.1001,35.1983,208215.69894158,0
+BKF.US,D,20120206,000000,34.8958,35.0853,34.757,35.0099,4016766.7785672,0
+BKF.US,D,20120207,000000,34.9057,35.1507,34.7153,34.9841,250623.66005265,0
+BKF.US,D,20120208,000000,35.2569,35.485,35.1983,35.3203,273519.90608437,0
+BKF.US,D,20120209,000000,35.4037,35.4037,35.0922,35.3431,110433.30290994,0
+BKF.US,D,20120210,000000,34.6667,34.6667,34.2809,34.4852,300313.85740709,0
+BKF.US,D,20120213,000000,34.993,35.1983,34.8046,35.1339,159258.46375645,0
+BKF.US,D,20120214,000000,34.9206,35.0099,34.5864,34.7946,135033.40873002,0
+BKF.US,D,20120215,000000,35.2995,35.3372,34.879,35.0099,95963.601322651,0
+BKF.US,D,20120216,000000,34.9772,35.5415,34.8145,35.5177,173731.18994691,0
+BKF.US,D,20120217,000000,35.5594,35.5981,35.361,35.5901,67270.199206279,0
+BKF.US,D,20120221,000000,35.6209,35.6209,35.3521,35.4275,255313.81137539,0
+BKF.US,D,20120222,000000,35.4275,35.5772,35.3521,35.5514,178549.38280405,0
+BKF.US,D,20120223,000000,35.4949,35.5514,35.2499,35.4949,77492.349735368,0
+BKF.US,D,20120224,000000,35.6814,36.0017,35.6814,35.9105,110208.47407396,0
+BKF.US,D,20120227,000000,35.4116,35.6496,35.2648,35.5901,109377.716402,0
+BKF.US,D,20120228,000000,35.8292,36.1892,35.7062,36.1892,1181255.7452369,0
+BKF.US,D,20120229,000000,36.2358,36.4035,35.8351,35.843,604306.64047556,0
+BKF.US,D,20120301,000000,35.9184,36.2795,35.8698,36.2309,1127776.7283057,0
+BKF.US,D,20120302,000000,36.097,36.2934,36.0246,36.2081,1212860.8320093,0
+BKF.US,D,20120305,000000,35.9105,35.9105,35.4503,35.5177,725182.88994633,0
+BKF.US,D,20120306,000000,34.5774,34.5774,33.9635,34.0359,517214.20026401,0
+BKF.US,D,20120307,000000,34.2898,34.4048,34.1599,34.3453,263583.07645475,0
+BKF.US,D,20120308,000000,34.9285,35.117,34.7312,35.0099,162180.23042311,0
+BKF.US,D,20120309,000000,35.0595,35.3431,35.0248,35.117,145860.47989403,0
+BKF.US,D,20120312,000000,34.7946,34.8958,34.5606,34.7649,116432.09920623,0
+BKF.US,D,20120313,000000,34.993,35.7379,34.9623,35.7379,65295.133333265,0
+BKF.US,D,20120314,000000,35.3769,35.5901,35.0188,35.1725,121822.95026442,0
+BKF.US,D,20120315,000000,35.1805,35.241,35.0099,35.2073,55130.450264492,0
+BKF.US,D,20120316,000000,35.0595,35.2707,34.9841,35.241,594993.88730096,0
+BKF.US,D,20120319,000000,34.7738,35.0416,34.6161,34.8204,87277.949206258,0
+BKF.US,D,20120320,000000,34.1678,34.2263,33.9635,34.1113,820686.75158644,0
+BKF.US,D,20120321,000000,34.1985,34.262,33.9198,34.1678,292120.2074071,0
+BKF.US,D,20120322,000000,33.8077,33.8077,33.2761,33.5122,411263.35925883,0
+BKF.US,D,20120323,000000,33.5856,33.774,33.4616,33.7651,74871.026984048,0
+BKF.US,D,20120326,000000,34.0031,34.2174,33.898,34.1916,154711.47698396,0
+BKF.US,D,20120327,000000,34.2362,34.2898,34.0031,34.0448,43560.334920589,0
+BKF.US,D,20120328,000000,33.8484,33.8484,33.2325,33.3892,82062.525132189,0
+BKF.US,D,20120329,000000,32.9825,33.2325,32.7365,33.2166,154814.3134919,0
+BKF.US,D,20120330,000000,33.7165,33.7165,33.3108,33.4507,127442.66296283,0
+BKF.US,D,20120402,000000,33.536,34.02,33.3098,33.8891,122492.39576707,0
+BKF.US,D,20120403,000000,34.1837,34.2491,33.6262,33.898,150911.56719561,0
+BKF.US,D,20120404,000000,33.3158,33.3713,33.1045,33.285,146830.36931202,0
+BKF.US,D,20120405,000000,33.2424,33.5796,33.2166,33.5122,106612.22089936,0
+BKF.US,D,20120409,000000,32.7365,33.1303,32.7365,32.9746,247700.88518493,0
+BKF.US,D,20120410,000000,32.922,33.0053,32.2098,32.3249,113049.58465597,0
+BKF.US,D,20120411,000000,32.9141,32.9141,32.5967,32.6929,96108.782275031,0
+BKF.US,D,20120412,000000,32.9399,33.652,32.8982,33.5856,114850.23174591,0
+BKF.US,D,20120413,000000,33.3574,33.4477,32.9478,33.1115,133025.07222208,0
+BKF.US,D,20120416,000000,33.3326,33.3793,32.7097,32.8248,82374.059259173,0
+BKF.US,D,20120417,000000,32.9974,33.3009,32.9141,33.2007,119079.63518506,0
+BKF.US,D,20120418,000000,32.9141,33.1739,32.9141,33.0956,162951.50423263,0
+BKF.US,D,20120419,000000,33.1303,33.285,32.8248,33.048,165600.04841252,0
+BKF.US,D,20120420,000000,33.2761,33.4884,33.2493,33.2761,80588.535185101,0
+BKF.US,D,20120423,000000,32.555,32.6116,32.2098,32.5967,237650.12883573,0
+BKF.US,D,20120424,000000,32.5967,32.7603,32.5203,32.6294,108023.70238084,0
+BKF.US,D,20120425,000000,32.7921,32.7921,32.4816,32.677,137519.63253954,0
+BKF.US,D,20120426,000000,32.4896,32.8387,32.4638,32.7921,85049.824867636,0
+BKF.US,D,20120427,000000,32.8248,32.922,32.6681,32.8327,105978.06243375,0
+BKF.US,D,20120430,000000,32.925,32.925,32.6264,32.8099,134301.45476176,0
+BKF.US,D,20120501,000000,32.8248,33.2255,32.7018,33.0222,126164.26402103,0
+BKF.US,D,20120502,000000,32.8099,32.8099,32.5798,32.7603,98961.991269737,0
+BKF.US,D,20120503,000000,32.7365,32.7365,32.2753,32.4638,94094.396560748,0
+BKF.US,D,20120504,000000,32.2098,32.2098,31.6633,31.7377,313604.97195734,0
+BKF.US,D,20120507,000000,31.7288,31.8667,31.6217,31.826,131278.86798928,0
+BKF.US,D,20120508,000000,31.4769,31.4769,30.9432,31.1942,152023.6129628,0
+BKF.US,D,20120509,000000,30.6506,30.9184,30.4443,30.7706,168546.01190459,0
+BKF.US,D,20120510,000000,31.1565,31.1565,30.8123,30.8619,199018.88888868,0
+BKF.US,D,20120511,000000,30.5019,30.9849,30.4592,30.5495,140047.19259245,0
+BKF.US,D,20120514,000000,30.0823,30.0823,29.7411,29.756,105211.82962952,0
+BKF.US,D,20120515,000000,29.7639,29.9504,29.4207,29.4624,152588.2055554,0
+BKF.US,D,20120516,000000,29.5378,29.6231,29.0527,29.1162,278139.48333304,0
+BKF.US,D,20120517,000000,28.9942,29.0755,28.3912,28.3912,79361.554497271,0
+BKF.US,D,20120518,000000,28.7086,28.7244,28.169,28.3396,393550.27486731,0
+BKF.US,D,20120521,000000,28.4636,28.9942,28.4556,28.9853,102662.08915333,0
+BKF.US,D,20120522,000000,28.8643,29.0755,28.405,28.5628,159637.54735433,0
+BKF.US,D,20120523,000000,28.2275,28.3644,27.7018,28.3644,123566.12989405,0
+BKF.US,D,20120524,000000,28.5459,28.5459,27.9895,28.2275,109602.54523798,0
+BKF.US,D,20120525,000000,28.2821,28.4556,28.1283,28.3545,82402.288888802,0
+BKF.US,D,20120529,000000,29.1757,29.2422,28.8316,29.1162,145501.56031731,0
+BKF.US,D,20120530,000000,28.4884,28.5628,28.3912,28.5459,69456.987301514,0
+BKF.US,D,20120531,000000,28.5003,28.7185,28.2196,28.6193,101064.09047608,0
+BKF.US,D,20120601,000000,28.0123,28.2186,27.8972,27.9647,182896.745767,0
+BKF.US,D,20120604,000000,28.0123,28.1601,27.8645,28.0043,137244.39365065,0
+BKF.US,D,20120605,000000,28.0837,28.2196,27.9508,28.042,124979.62777765,0
+BKF.US,D,20120606,000000,28.4417,28.9436,28.41,28.9337,70403.688095164,0
+BKF.US,D,20120607,000000,29.5685,29.6945,29.0835,29.1351,217336.89391512,0
+BKF.US,D,20120608,000000,28.7185,28.8841,28.5846,28.8583,95097.556613657,0
+BKF.US,D,20120611,000000,29.0527,29.1856,28.3644,28.3981,190325.17116382,0
+BKF.US,D,20120612,000000,28.8554,29.0676,28.66,29.0448,251492.72936482,0
+BKF.US,D,20120613,000000,28.9446,29.2551,28.8722,28.9694,91041.563756518,0
+BKF.US,D,20120614,000000,28.8802,29.1489,28.7244,29.0527,123747.60608453,0
+BKF.US,D,20120615,000000,29.3939,29.6171,29.2352,29.5933,70462.16375654,0
+BKF.US,D,20120618,000000,29.4852,29.6498,29.2551,29.5447,88692.455290912,0
+BKF.US,D,20120619,000000,29.7322,30.2221,29.7322,30.0992,138765.76904747,0
+BKF.US,D,20120620,000000,29.9107,30.0506,29.6161,29.8809,153783.93201042,0
+BKF.US,D,20120621,000000,29.6241,29.6419,28.7096,28.7433,151402.56111095,0
+BKF.US,D,20120622,000000,28.9585,28.9823,28.6104,28.7869,158670.68253952,0
+BKF.US,D,20120625,000000,28.3267,28.3574,28.0162,28.2106,58107.667989357,0
+BKF.US,D,20120626,000000,28.4417,28.5608,28.2196,28.4923,106515.43359777,0
+BKF.US,D,20120627,000000,28.651,28.7601,28.5171,28.6441,138291.91455012,0
+BKF.US,D,20120628,000000,28.41,28.5608,28.2007,28.535,159241.32433846,0
+BKF.US,D,20120629,000000,29.4921,29.8928,29.4515,29.8928,133089.59708981,0
+BKF.US,D,20120702,000000,29.8194,30.0744,29.7193,30.0446,156422.39417973,0
+BKF.US,D,20120703,000000,30.241,30.6526,30.1438,30.6258,85508.556349117,0
+BKF.US,D,20120705,000000,30.3689,30.5574,30.0833,30.3174,201138.12751302,0
+BKF.US,D,20120706,000000,29.9018,29.9018,29.6171,29.7927,113355.0695766,0
+BKF.US,D,20120709,000000,29.6082,29.633,29.3761,29.5616,84972.193386154,0
+BKF.US,D,20120710,000000,29.9236,29.9236,29.1083,29.1985,61561.76481475,0
+BKF.US,D,20120711,000000,29.3017,29.4921,29.1251,29.3017,82983.012698326,0
+BKF.US,D,20120712,000000,28.7601,29.0597,28.6748,28.9506,136642.4976189,0
+BKF.US,D,20120713,000000,29.2352,29.4683,29.1589,29.4177,46471.011375613,0
+BKF.US,D,20120716,000000,29.3017,29.3662,29.0835,29.2948,153714.3661374,0
+BKF.US,D,20120717,000000,29.4683,29.6846,29.1767,29.6508,139284.99259245,0
+BKF.US,D,20120718,000000,29.3195,29.6756,29.2352,29.6082,83271.358200971,0
+BKF.US,D,20120719,000000,29.7758,30.0595,29.7758,30.0248,64906.975925858,0
+BKF.US,D,20120720,000000,29.6756,29.7014,29.3761,29.51,148097.67804217,0
+BKF.US,D,20120723,000000,28.6996,28.8345,28.4011,28.7869,74866.994179816,0
+BKF.US,D,20120724,000000,28.8682,28.8841,28.3763,28.6104,86805.102909962,0
+BKF.US,D,20120725,000000,28.7869,28.8246,28.4775,28.6104,57605.583862373,0
+BKF.US,D,20120726,000000,29.0666,29.2848,28.894,29.2848,195199.82328022,0
+BKF.US,D,20120727,000000,29.51,30.2182,29.4594,30.1359,176462.40661357,0
+BKF.US,D,20120730,000000,29.9682,30.1011,29.879,29.999,79310.136243303,0
+BKF.US,D,20120731,000000,30.0506,30.1587,29.7927,29.7927,67288.346825326,0
+BKF.US,D,20120801,000000,30.0178,30.0744,29.7431,29.87,69946.9730158,0
+BKF.US,D,20120802,000000,29.51,29.751,29.3017,29.4594,43103.619841225,0
+BKF.US,D,20120803,000000,30.0674,30.4592,30.0446,30.3084,125062.30026442,0
+BKF.US,D,20120806,000000,30.4185,30.851,30.3927,30.6169,89435.499470806,0
+BKF.US,D,20120807,000000,30.7766,31.0513,30.7766,30.8183,46877.316402067,0
+BKF.US,D,20120808,000000,30.7429,31.0513,30.7161,30.9075,64900.926719509,0
+BKF.US,D,20120809,000000,30.976,31.1684,30.8679,30.9432,60078.701058138,0
+BKF.US,D,20120810,000000,30.7587,31.0593,30.6844,31.0345,91572.88571419,0
+BKF.US,D,20120813,000000,30.8679,30.9601,30.6358,30.8183,144257.44021149,0
+BKF.US,D,20120814,000000,30.9859,31.0166,30.6586,30.726,40697.043915301,0
+BKF.US,D,20120815,000000,30.5505,30.7508,30.5505,30.6526,112913.47751311,0
+BKF.US,D,20120816,000000,30.7161,30.9006,30.5852,30.851,119352.85767183,0
+BKF.US,D,20120817,000000,30.8272,31.0414,30.6764,30.8093,80687.338888804,0
+BKF.US,D,20120820,000000,30.5852,30.8183,30.5088,30.7865,94981.613491964,0
+BKF.US,D,20120821,000000,31.0008,31.2487,30.6358,30.7161,56442.119841211,0
+BKF.US,D,20120822,000000,30.5247,30.8361,30.4751,30.7687,176863.67063473,0
+BKF.US,D,20120823,000000,30.7508,30.8093,30.4433,30.5088,76494.23068775,0
+BKF.US,D,20120824,000000,30.3422,30.6169,30.2023,30.5177,228568.25370346,0
+BKF.US,D,20120827,000000,30.3263,30.3263,30.1259,30.1666,84777.610581922,0
+BKF.US,D,20120828,000000,30.118,30.2112,30.0506,30.1101,94588.415079266,0
+BKF.US,D,20120829,000000,30.0674,30.0744,29.7431,29.879,100769.69576709,0
+BKF.US,D,20120830,000000,29.633,29.6945,29.4842,29.5516,163699.58941782,0
+BKF.US,D,20120831,000000,29.7014,29.8522,29.5179,29.7193,162951.50423263,0
+BKF.US,D,20120904,000000,29.5516,29.6508,29.3662,29.4078,115786.85052898,0
+BKF.US,D,20120905,000000,29.3662,29.3999,29.1678,29.3999,184572.37592573,0
+BKF.US,D,20120906,000000,29.5933,30.1755,29.5933,30.1259,213876.74788337,0
+BKF.US,D,20120907,000000,30.5177,30.9432,30.5088,30.8946,245367.90793625,0
+BKF.US,D,20120910,000000,30.7349,30.8272,30.4671,30.485,274425.27063463,0
+BKF.US,D,20120911,000000,30.6457,30.8946,30.6457,30.844,98539.555026352,0
+BKF.US,D,20120912,000000,31.0513,31.0662,30.8272,30.967,86952.300264459,0
+BKF.US,D,20120913,000000,30.9333,31.8756,30.8183,31.8091,145759.65978821,0
+BKF.US,D,20120914,000000,32.31,32.7177,32.2366,32.3418,224638.2859786,0
+BKF.US,D,20120917,000000,32.2366,32.2446,31.9768,32.0412,338864.44126949,0
+BKF.US,D,20120918,000000,32.0105,32.0601,31.8438,31.9093,156844.83042312,0
+BKF.US,D,20120919,000000,31.9698,32.0601,31.8597,31.8756,78507.608200976,0
+BKF.US,D,20120920,000000,31.583,31.7526,31.4263,31.7258,197466.25925905,0
+BKF.US,D,20120921,000000,32.068,32.0849,31.8518,31.8518,108243.49021153,0
+BKF.US,D,20120924,000000,31.7595,31.9252,31.6941,31.8934,54202.905290948,0
+BKF.US,D,20120925,000000,31.953,31.953,31.3201,31.335,73762.005820028,0
+BKF.US,D,20120926,000000,31.2755,31.2755,30.9432,31.1684,114224.13888877,0
+BKF.US,D,20120927,000000,31.5592,31.7437,31.3935,31.6346,84799.791005202,0
+BKF.US,D,20120928,000000,31.5255,31.5919,31.3112,31.4531,73288.151322674,0
+BKF.US,D,20121001,000000,31.7437,32.0184,31.7109,31.7764,138146.73359774,0
+BKF.US,D,20121002,000000,31.944,31.9768,31.6861,31.7933,61720.052380888,0
+BKF.US,D,20121003,000000,31.8438,31.8438,31.6098,31.6683,40471.206878264,0
+BKF.US,D,20121004,000000,31.7764,32.0412,31.6941,32.0184,41764.728835935,0
+BKF.US,D,20121005,000000,32.2079,32.3021,31.8835,31.9936,60368.054761841,0
+BKF.US,D,20121008,000000,31.6861,31.8597,31.583,31.8339,168733.53730141,0
+BKF.US,D,20121009,000000,31.7764,31.8518,31.4848,31.5671,107009.45211629,0
+BKF.US,D,20121010,000000,31.6256,31.6772,31.3747,31.461,75284.38941791,0
+BKF.US,D,20121011,000000,31.9093,32.0601,31.8597,31.8597,47717.147883548,0
+BKF.US,D,20121012,000000,31.8756,32.0105,31.7595,31.7933,44692.544708948,0
+BKF.US,D,20121015,000000,31.953,32.1087,31.7675,32.1007,72281.966666591,0
+BKF.US,D,20121016,000000,32.2277,32.3765,32.1662,32.2664,173839.06746014,0
+BKF.US,D,20121017,000000,32.3328,32.6016,32.2575,32.5501,44824.619047572,0
+BKF.US,D,20121018,000000,32.4657,32.8268,32.4181,32.6661,648231.94417921,0
+BKF.US,D,20121019,000000,32.5084,32.5243,32.1255,32.1523,144111.25105805,0
+BKF.US,D,20121022,000000,32.4271,32.6354,32.3418,32.559,145832.2502644,0
+BKF.US,D,20121023,000000,32.1087,32.1087,31.7933,31.8835,139728.60105805,0
+BKF.US,D,20121024,000000,32.1662,32.2575,31.9351,31.944,80704.478306794,0
+BKF.US,D,20121025,000000,32.31,32.4013,32.1007,32.2366,64346.416137499,0
+BKF.US,D,20121026,000000,32.0273,32.1166,31.8835,31.9351,44144.083333287,0
+BKF.US,D,20121031,000000,32.0105,32.068,31.7347,31.7933,84652.593650705,0
+BKF.US,D,20121101,000000,32.2664,32.5501,32.2009,32.5421,81052.307671873,0
+BKF.US,D,20121102,000000,32.7276,32.7355,32.3418,32.3923,72916.125132199,0
+BKF.US,D,20121105,000000,32.3765,32.6264,32.2932,32.5848,37583.71904758,0
+BKF.US,D,20121106,000000,32.5848,32.917,32.5501,32.8099,123912.95105807,0
+BKF.US,D,20121107,000000,32.3923,32.4757,32.0273,32.1523,90733.054232709,0
+BKF.US,D,20121108,000000,32.1007,32.2664,31.6772,31.6941,148453.57301572,0
+BKF.US,D,20121109,000000,31.5255,31.8438,31.5086,31.6008,183545.01904743,0
+BKF.US,D,20121112,000000,31.7437,31.7437,31.5919,31.6346,106721.10661364,0
+BKF.US,D,20121113,000000,31.1684,31.3935,31.091,31.2071,149437.57724852,0
+BKF.US,D,20121114,000000,31.2755,31.3261,30.7082,30.7766,144363.3013226,0
+BKF.US,D,20121115,000000,30.844,31.0345,30.7082,30.844,103162.1568782,0
+BKF.US,D,20121116,000000,30.9006,30.9075,30.5574,30.8599,88075.436243294,0
+BKF.US,D,20121119,000000,31.1099,31.4025,31.1099,31.3836,52781.341798886,0
+BKF.US,D,20121120,000000,31.1347,31.2577,30.9522,31.2577,92927.90793641,0
+BKF.US,D,20121121,000000,31.2755,31.3747,31.1852,31.3201,87043.038359697,0
+BKF.US,D,20121123,000000,31.5512,31.8091,31.5433,31.8012,52618.013227458,0
+BKF.US,D,20121126,000000,31.6256,31.7675,31.5592,31.7675,25074.968518492,0
+BKF.US,D,20121127,000000,31.6346,31.7595,31.3668,31.3935,83790.581745944,0
+BKF.US,D,20121128,000000,31.1535,31.5255,31.0662,31.5175,52988.023015817,0
+BKF.US,D,20121129,000000,31.6415,31.8756,31.5919,31.7675,87567.302909961,0
+BKF.US,D,20121130,000000,31.944,31.9857,31.8171,31.8934,189756.545767,0
+BKF.US,D,20121203,000000,32.0849,32.0849,31.7526,31.7675,353591.23412661,0
+BKF.US,D,20121204,000000,31.9768,32.0601,31.8438,31.8597,48100.264285664,0
+BKF.US,D,20121205,000000,32.2009,32.5689,32.2009,32.4102,145931.0539681,0
+BKF.US,D,20121206,000000,32.3854,32.6443,32.3676,32.6165,109887.86613745,0
+BKF.US,D,20121207,000000,32.6165,32.7355,32.5084,32.7177,103186.3537036,0
+BKF.US,D,20121210,000000,32.6592,33.1283,32.6592,33.0351,466387.76031697,0
+BKF.US,D,20121211,000000,33.0093,33.1729,32.8268,33.0678,266106.60370342,0
+BKF.US,D,20121212,000000,33.2771,33.4269,33.1115,33.1819,125787.19682526,0
+BKF.US,D,20121213,000000,33.0777,33.1908,32.8407,32.9924,423528.12513183,0
+BKF.US,D,20121214,000000,33.1115,33.2692,32.9785,33.1908,75792.522751243,0
+BKF.US,D,20121217,000000,33.0678,33.3019,33.0609,33.2255,95217.532539583,0
+BKF.US,D,20121218,000000,33.0004,33.3931,32.9855,33.3743,101891.82354487,0
+BKF.US,D,20121219,000000,33.41,33.6014,33.3931,33.4338,70307.908994635,0
+BKF.US,D,20121220,000000,33.5171,33.7353,33.4507,33.7165,84329.969312081,0
+BKF.US,D,20121221,000000,33.2255,33.3594,33.0926,33.3594,143672.68359773,0
+BKF.US,D,20121224,000000,33.286,33.5013,33.1729,33.2335,22134.046031723,0
+BKF.US,D,20121226,000000,33.533,33.7413,33.5251,33.5429,84226.124603086,0
+BKF.US,D,20121227,000000,33.4864,33.5955,33.2801,33.5637,69392.46243379,0
+BKF.US,D,20121228,000000,33.5191,33.6967,33.3852,33.5866,74616.960317382,0
+BKF.US,D,20121231,000000,33.6044,34.1281,33.4596,34.0547,460801.31825348,0
+BKF.US,D,20130102,000000,34.5873,35.0277,34.5873,35.0277,273828.41560818,0
+BKF.US,D,20130103,000000,34.7788,35.1785,34.7629,34.9285,68394.343386172,0
+BKF.US,D,20130104,000000,34.7867,35.0277,34.6965,35.0129,130020.63306865,0
+BKF.US,D,20130107,000000,34.6796,34.7867,34.5873,34.7113,61317.780158666,0
+BKF.US,D,20130108,000000,34.4138,34.503,34.1946,34.4197,368511.60158691,0
+BKF.US,D,20130109,000000,34.5447,34.6637,34.4624,34.6062,136897.57248663,0
+BKF.US,D,20130110,000000,34.7361,34.9553,34.5963,34.879,102762.90925915,0
+BKF.US,D,20130111,000000,34.6369,34.6369,34.4197,34.4525,254975.05581984,0
+BKF.US,D,20130114,000000,34.8373,34.879,34.6796,34.7788,117665.12910041,0
+BKF.US,D,20130115,000000,34.6637,34.7361,34.5804,34.7292,89549.426190382,0
+BKF.US,D,20130116,000000,34.4048,34.6637,34.4048,34.6369,91738.230687734,0
+BKF.US,D,20130117,000000,34.8561,35.0367,34.8125,34.9285,109492.65132264,0
+BKF.US,D,20130118,000000,35.0277,35.1487,34.9375,35.0882,168805.11957654,0
+BKF.US,D,20130122,000000,34.995,35.0545,34.9057,35.0277,163375.95687814,0
+BKF.US,D,20130123,000000,34.995,35.0277,34.8561,34.995,261796.54417962,0
+BKF.US,D,20130124,000000,34.9553,35.1626,34.8194,34.9216,93943.166402018,0
+BKF.US,D,20130125,000000,34.9633,34.9791,34.7292,34.9285,141211.66481467,0
+BKF.US,D,20130128,000000,35.0446,35.0446,34.6796,34.754,102734.67962952,0
+BKF.US,D,20130129,000000,34.879,35.24,34.879,35.2142,120155.38571416,0
+BKF.US,D,20130130,000000,35.0208,35.121,34.9464,35.0545,88385.962169219,0
+BKF.US,D,20130131,000000,34.9147,35.0803,34.872,34.9712,162120.74656068,0
+BKF.US,D,20130201,000000,35.0972,35.2638,35.0277,35.1696,107967.24312158,0
+BKF.US,D,20130204,000000,34.8125,34.8373,34.4525,34.5288,69548.733597811,0
+BKF.US,D,20130205,000000,34.8284,34.8284,34.5715,34.6201,407384.80978793,0
+BKF.US,D,20130206,000000,34.4713,34.5804,34.2947,34.5804,170056.29708977,0
+BKF.US,D,20130207,000000,34.512,34.512,33.9704,34.1212,127926.59947077,0
+BKF.US,D,20130208,000000,34.1698,34.3612,34.1698,34.3195,64601.491005223,0
+BKF.US,D,20130211,000000,34.3195,34.3195,34.1212,34.2134,57636.838095178,0
+BKF.US,D,20130212,000000,34.2134,34.4138,34.1281,34.268,46387.330687782,0
+BKF.US,D,20130213,000000,34.4048,34.5368,34.3959,34.4455,36894.109523771,0
+BKF.US,D,20130214,000000,34.26,34.3959,34.2481,34.3443,53124.130158674,0
+BKF.US,D,20130215,000000,34.3612,34.4286,34.2313,34.3037,47293.703439104,0
+BKF.US,D,20130219,000000,34.2313,34.3295,34.1797,34.2313,212062.99417967,0
+BKF.US,D,20130220,000000,34.2035,34.2402,33.654,33.6788,153613.54603158,0
+BKF.US,D,20130221,000000,33.3951,33.4517,33.0202,33.1928,114158.60581999,0
+BKF.US,D,20130222,000000,33.3763,33.412,33.1839,33.3852,230568.52460293,0
+BKF.US,D,20130225,000000,33.5637,33.6441,32.8526,32.9032,101216.32883587,0
+BKF.US,D,20130226,000000,32.9875,33.0857,32.6939,33.0291,99288.648412594,0
+BKF.US,D,20130227,000000,32.9875,33.412,32.9875,33.3693,87227.539153348,0
+BKF.US,D,20130228,000000,33.3713,33.4745,33.2364,33.2543,68983.13280416,0
+BKF.US,D,20130301,000000,32.9875,33.2116,32.9359,33.1462,223512.12539659,0
+BKF.US,D,20130304,000000,32.7623,32.8794,32.6284,32.8794,86665.97116393,0
+BKF.US,D,20130305,000000,33.168,33.3287,33.1045,33.1303,167105.29259242,0
+BKF.US,D,20130306,000000,33.4199,33.5637,33.3128,33.5122,234383.55740716,0
+BKF.US,D,20130307,000000,33.654,33.8534,33.6441,33.8296,89193.531216838,0
+BKF.US,D,20130308,000000,34.137,34.2402,33.9278,34.1698,176464.42301569,0
+BKF.US,D,20130311,000000,33.9793,34.0031,33.8196,33.9278,227426.97010558,0
+BKF.US,D,20130312,000000,33.8117,33.8464,33.4368,33.536,152332.12248661,0
+BKF.US,D,20130313,000000,33.3287,33.3287,33.0619,33.0857,113930.75238083,0
+BKF.US,D,20130314,000000,33.3614,33.4288,33.2354,33.288,90399.339682445,0
+BKF.US,D,20130315,000000,33.1372,33.1928,33.0371,33.161,137345.21375647,0
+BKF.US,D,20130318,000000,32.6373,32.7782,32.552,32.6373,132392.93015859,0
+BKF.US,D,20130319,000000,32.4677,32.5441,32.0432,32.2674,212635.65238073,0
+BKF.US,D,20130320,000000,32.6036,32.6602,32.5173,32.5778,53478.008730103,0
+BKF.US,D,20130321,000000,32.4469,32.4677,32.1593,32.193,157205.76640195,0
+BKF.US,D,20130322,000000,32.2198,32.318,32.1543,32.2456,52071.568253914,0
+BKF.US,D,20130325,000000,32.3596,32.3695,31.9182,32.0531,124731.61031733,0
+BKF.US,D,20130326,000000,32.2098,32.3943,32.2098,32.2674,75576.767724788,0
+BKF.US,D,20130327,000000,32.0928,32.3864,32.0125,32.3864,246119.01772461,0
+BKF.US,D,20130328,000000,32.2525,32.4112,32.193,32.3943,63256.550793584,0
+BKF.US,D,20130401,000000,32.4201,32.4201,32.0283,32.0769,66930.435449665,0
+BKF.US,D,20130402,000000,32.2456,32.2456,31.9956,32.0353,103057.30396815,0
+BKF.US,D,20130403,000000,31.827,31.9539,31.5602,31.6266,292940.88306848,0
+BKF.US,D,20130404,000000,31.6604,31.704,31.4104,31.6098,8212744.3198327,0
+BKF.US,D,20130405,000000,31.0603,31.704,30.9938,31.6266,1284489.4843902,0
+BKF.US,D,20130408,000000,31.4798,31.6951,31.4273,31.6703,79998.737566054,0
+BKF.US,D,20130409,000000,31.7873,32.2594,31.7367,32.1186,89396.179629536,0
+BKF.US,D,20130410,000000,32.318,32.5957,32.318,32.4033,112557.58253956,0
+BKF.US,D,20130411,000000,32.2386,32.318,32.1355,32.1543,116840.4206348,0
+BKF.US,D,20130412,000000,31.9182,31.9629,31.6028,31.8855,177745.84656066,0
+BKF.US,D,20130415,000000,31.4104,31.4451,30.9184,30.9184,80878.897089862,0
+BKF.US,D,20130416,000000,31.5106,31.584,31.2944,31.5354,72385.811375585,0
+BKF.US,D,20130417,000000,31.1605,31.2081,30.7429,30.9085,131510.75423267,0
+BKF.US,D,20130418,000000,31.1446,31.1446,30.8609,31.0355,118084.54074062,0
+BKF.US,D,20130419,000000,31.4858,31.6524,31.4173,31.6266,122694.03597871,0
+BKF.US,D,20130422,000000,31.6425,31.7367,31.454,31.7199,127713.86904749,0
+BKF.US,D,20130423,000000,31.5929,31.945,31.5264,31.827,122251.43571416,0
+BKF.US,D,20130424,000000,31.9698,32.318,31.9361,32.2287,145856.44708979,0
+BKF.US,D,20130425,000000,32.3596,32.561,32.2763,32.4033,32661.681481447,0
+BKF.US,D,20130426,000000,32.2386,32.3269,31.9361,32.1027,103073.43518508,0
+BKF.US,D,20130429,000000,32.2763,32.5173,32.2386,32.4469,45968.927248629,0
+BKF.US,D,20130430,000000,32.4806,32.9666,32.4221,32.9399,109385.78201047,0
+BKF.US,D,20130501,000000,32.8198,32.9111,32.4201,32.5094,201639.20343894,0
+BKF.US,D,20130502,000000,32.7455,32.795,32.6284,32.7871,210355.10158708,0
+BKF.US,D,20130503,000000,32.9537,33.3376,32.9537,33.1214,291010.17804202,0
+BKF.US,D,20130506,000000,33.0291,33.1115,32.9627,33.0946,124632.80661363,0
+BKF.US,D,20130507,000000,33.2711,33.6114,33.2711,33.5449,188683.81984107,0
+BKF.US,D,20130508,000000,33.5866,33.7691,33.5707,33.7284,65402.002645434,0
+BKF.US,D,20130509,000000,33.5866,33.6967,33.3287,33.4199,167089.16137549,0
+BKF.US,D,20130510,000000,33.4457,33.4596,33.2354,33.3763,89502.040740647,0
+BKF.US,D,20130513,000000,33.1045,33.168,32.9795,33.0371,230637.08227489,0
+BKF.US,D,20130514,000000,32.9537,33.1928,32.9438,33.047,235518.79179869,0
+BKF.US,D,20130515,000000,33.047,33.1541,32.9627,33.0797,69284.584920562,0
+BKF.US,D,20130516,000000,33.0023,33.1541,32.8952,32.9359,117249.75026443,0
+BKF.US,D,20130517,000000,33.1045,33.2454,33.0371,33.1462,298885.23650762,0
+BKF.US,D,20130520,000000,33.2454,33.4368,33.2027,33.4368,68308.646296225,0
+BKF.US,D,20130521,000000,33.3376,33.4963,33.168,33.4031,32236.220634887,0
+BKF.US,D,20130522,000000,33.4031,33.6867,32.9032,33.0291,119213.7259258,0
+BKF.US,D,20130523,000000,32.4945,32.7296,32.2386,32.6939,165387.31798924,0
+BKF.US,D,20130524,000000,32.4033,32.4469,32.2525,32.4201,73516.004761828,0
+BKF.US,D,20130528,000000,32.8704,32.9537,32.6096,32.6542,103574.511111,0
+BKF.US,D,20130529,000000,32.4221,32.4221,32.0214,32.0363,109017.78862422,0
+BKF.US,D,20130530,000000,31.9956,32.2852,31.9698,32.0611,442089.10661329,0
+BKF.US,D,20130531,000000,31.8429,31.8429,31.2388,31.2894,133988.91243372,0
+BKF.US,D,20130603,000000,31.454,31.7278,31.3211,31.7119,195282.49576699,0
+BKF.US,D,20130604,000000,31.6742,31.707,31.2299,31.3549,188259.36719557,0
+BKF.US,D,20130605,000000,31.3549,31.3549,30.8411,30.8559,280505.73121664,0
+BKF.US,D,20130606,000000,30.7528,31.1456,30.7101,31.1456,139610.64153425,0
+BKF.US,D,20130607,000000,30.7776,31.0752,30.6764,30.845,215640.09153417,0
+BKF.US,D,20130610,000000,30.6367,30.6367,30.3263,30.485,108781.86957661,0
+BKF.US,D,20130611,000000,29.7837,30.0555,29.6915,29.8621,203601.1626982,0
+BKF.US,D,20130612,000000,29.999,30.0089,29.5447,29.6171,145153.73095223,0
+BKF.US,D,20130613,000000,29.5011,30.1438,29.4594,30.0605,211554.86084634,0
+BKF.US,D,20130614,000000,29.995,30.0982,29.5467,29.6042,208052.37037015,0
+BKF.US,D,20130617,000000,29.9414,30.1359,29.7193,29.879,299375.22222191,0
+BKF.US,D,20130618,000000,29.8353,29.9097,29.6548,29.872,160417.89497338,0
+BKF.US,D,20130619,000000,29.7014,29.7014,28.9327,28.9506,127348.90026442,0
+BKF.US,D,20130620,000000,28.3416,28.3416,27.6086,27.9498,801876.7444436,0
+BKF.US,D,20130621,000000,28.2781,28.4755,27.8794,28.2622,617558.43518454,0
+BKF.US,D,20130624,000000,27.555,27.9131,27.1989,27.684,232089.89999976,0
+BKF.US,D,20130625,000000,27.9805,28.1412,27.7187,28.1075,79474.47301579,0
+BKF.US,D,20130626,000000,28.3128,28.5608,28.2523,28.4576,80296.156878223,0
+BKF.US,D,20130627,000000,28.6114,28.9744,28.5846,28.8653,66847.762962893,0
+BKF.US,D,20130628,000000,28.7215,29.0676,28.6689,28.9674,69317.855555483,0
+BKF.US,D,20130701,000000,29.0597,29.138,28.8921,28.9922,60244.046031683,0
+BKF.US,D,20130702,000000,28.8653,28.9744,28.1759,28.3803,652434.12618979,0
+BKF.US,D,20130703,000000,28.0728,28.3525,27.9379,28.1938,174325.02037019,0
+BKF.US,D,20130705,000000,28.3614,28.3614,27.9032,28.1412,135056.59735436,0
+BKF.US,D,20130708,000000,28.2017,28.4398,28.1491,28.2275,98352.029629526,0
+BKF.US,D,20130709,000000,28.415,28.5747,28.3525,28.4844,94904.990211541,0
+BKF.US,D,20130710,000000,28.3614,28.4844,28.2116,28.294,65705.471163952,0
+BKF.US,D,20130711,000000,29.1817,29.5467,29.0597,29.5388,124265.82142844,0
+BKF.US,D,20130712,000000,29.264,29.3176,29.1281,29.2402,125886.00052897,0
+BKF.US,D,20130715,000000,29.2918,29.7431,29.2918,29.6994,86898.865608374,0
+BKF.US,D,20130716,000000,29.7748,29.7748,29.512,29.6994,117462.48068771,0
+BKF.US,D,20130717,000000,29.9176,30.0396,29.872,29.9881,66089.595767126,0
+BKF.US,D,20130718,000000,29.872,30.0297,29.7917,29.8442,95653.075396725,0
+BKF.US,D,20130719,000000,29.8194,29.8532,29.758,29.8264,72670.124073998,0
+BKF.US,D,20130722,000000,29.7341,30.0476,29.6826,30.0039,68288.482275061,0
+BKF.US,D,20130723,000000,30.4999,30.5157,30.3104,30.4314,100906.81111101,0
+BKF.US,D,20130724,000000,30.3709,30.3709,29.872,30.0476,91397.458730063,0
+BKF.US,D,20130725,000000,29.9881,30.2678,29.9801,30.2588,46137.296825348,0
+BKF.US,D,20130726,000000,30.124,30.3015,29.8353,30.2767,320895.27380919,0
+BKF.US,D,20130729,000000,29.9623,30.0297,29.8353,29.8353,99252.353174499,0
+BKF.US,D,20130730,000000,29.8442,29.9097,29.5388,29.5725,39487.202645461,0
+BKF.US,D,20130731,000000,29.5467,29.7262,29.3096,29.4435,92560.922751226,0
+BKF.US,D,20130801,000000,29.8006,30.1924,29.8006,30.0129,239923.62222197,0
+BKF.US,D,20130802,000000,29.8006,30.0982,29.8006,29.9345,87864.72222213,0
+BKF.US,D,20130805,000000,29.749,29.7659,29.6042,29.6548,85098.218518429,0
+BKF.US,D,20130806,000000,29.512,29.5209,29.1956,29.2828,76626.305026375,0
+BKF.US,D,20130807,000000,29.0101,29.1529,28.9416,28.9416,259435.33730132,0
+BKF.US,D,20130808,000000,29.2828,29.6727,29.146,29.5655,44770.176190429,0
+BKF.US,D,20130809,000000,29.6727,29.9176,29.6042,29.7748,47509.458465559,0
+BKF.US,D,20130812,000000,30.0982,30.3451,30.0555,30.1507,76218.991798862,0
+BKF.US,D,20130813,000000,30.3709,30.5415,30.3193,30.4314,221536.05132252,0
+BKF.US,D,20130814,000000,30.601,30.6258,30.481,30.5157,175578.21428553,0
+BKF.US,D,20130815,000000,30.2261,30.3104,30.0039,30.2499,93280.77830678,0
+BKF.US,D,20130816,000000,30.0982,30.1646,29.7748,29.8194,384452.26851812,0
+BKF.US,D,20130819,000000,29.7341,29.7837,29.4435,29.4525,69425.73306871,0
+BKF.US,D,20130820,000000,29.2828,29.5308,29.2729,29.3483,67324.642063421,0
+BKF.US,D,20130821,000000,29.0101,29.02,28.6024,28.6768,94438.193121594,0
+BKF.US,D,20130822,000000,29.1182,29.3751,29.1182,29.3751,90889.32539673,0
+BKF.US,D,20130823,000000,29.5725,29.8006,29.3751,29.7659,53537.492592536,0
+BKF.US,D,20130826,000000,29.7262,29.7748,29.3483,29.4346,101400.82962952,0
+BKF.US,D,20130827,000000,28.9228,29.0012,28.7909,28.8395,179808.62592574,0
+BKF.US,D,20130828,000000,28.651,29.0279,28.533,28.7641,134476.88174589,0
+BKF.US,D,20130829,000000,28.9228,29.1628,28.772,28.8137,116473.43544961,0
+BKF.US,D,20130830,000000,29.1182,29.1182,28.8206,29.0676,37258.070105781,0
+BKF.US,D,20130903,000000,29.4614,29.4852,29.2035,29.2541,114910.7238094,0
+BKF.US,D,20130904,000000,29.4941,29.8353,29.4693,29.7917,107055.82936497,0
+BKF.US,D,20130905,000000,29.9176,30.4731,29.9097,30.4046,107206.05132264,0
+BKF.US,D,20130906,000000,30.7101,30.8917,30.5415,30.7369,114701.0179893,0
+BKF.US,D,20130909,000000,31.0513,31.6296,31.0513,31.5701,118888.076984,0
+BKF.US,D,20130910,000000,31.9182,31.9966,31.7506,31.9103,139175.0986771,0
+BKF.US,D,20130911,000000,31.7417,31.9371,31.6207,31.8756,153893.82592576,0
+BKF.US,D,20130912,000000,31.8002,31.8002,31.4788,31.4858,51550.328306824,0
+BKF.US,D,20130913,000000,31.5532,31.8171,31.4699,31.7744,218697.96534369,0
+BKF.US,D,20130916,000000,32.0978,32.2446,31.9103,31.946,45910.451587253,0
+BKF.US,D,20130917,000000,31.9877,32.0809,31.9877,32.064,105312.64973534,0
+BKF.US,D,20130918,000000,32.0065,33.2116,31.9182,33.1452,199811.33492043,0
+BKF.US,D,20130919,000000,33.0678,33.0777,32.7623,32.922,112721.91931205,0
+BKF.US,D,20130920,000000,32.9666,32.9666,32.3705,32.4043,86007.615872926,0
+BKF.US,D,20130923,000000,32.43,32.7097,32.43,32.5927,132106.60105806,0
+BKF.US,D,20130924,000000,32.4489,32.557,32.2446,32.4122,86307.051587211,0
+BKF.US,D,20130925,000000,32.4122,32.4122,32.0978,32.2168,67793.455555484,0
+BKF.US,D,20130926,000000,32.2446,32.4122,32.073,32.2575,136716.09629615,0
+BKF.US,D,20130927,000000,31.9549,32.0462,31.826,31.8944,47563.901322701,0
+BKF.US,D,20130930,000000,31.5532,31.7576,31.5463,31.6822,129434.86825383,0
+BKF.US,D,20131001,000000,31.7665,32.1404,31.7665,32.1404,94919.105026355,0
+BKF.US,D,20131002,000000,31.8944,32.2069,31.8756,32.2069,82707.773809437,0
+BKF.US,D,20131003,000000,32.3269,32.3606,31.9024,32.064,96326.553703603,0
+BKF.US,D,20131004,000000,32.2505,32.5213,32.1731,32.4806,46848.078571379,0
+BKF.US,D,20131007,000000,32.1126,32.4043,32.1126,32.2842,57786.051851791,0
+BKF.US,D,20131008,000000,32.5749,32.5749,32.0898,32.1404,92946.055555458,0
+BKF.US,D,20131009,000000,32.4221,32.4806,32.1811,32.4043,27507.757671929,0
+BKF.US,D,20131010,000000,32.7534,33.0083,32.7187,32.9766,96303.365079264,0
+BKF.US,D,20131011,000000,32.9577,33.0777,32.8208,33.0529,275298.37275103,0
+BKF.US,D,20131014,000000,32.7455,33.4249,32.7455,33.3396,116797.0679893,0
+BKF.US,D,20131015,000000,33.161,33.1938,32.9399,33.0162,92381.462962866,0
+BKF.US,D,20131016,000000,33.1839,33.3495,33.0609,33.2037,45845.926719529,0
+BKF.US,D,20131017,000000,32.9478,33.29,32.9478,33.2463,77465.128306797,0
+BKF.US,D,20131018,000000,33.4249,33.5697,33.3078,33.3396,58445.415343854,0
+BKF.US,D,20131021,000000,33.534,33.534,33.2543,33.3902,123894.80343902,0
+BKF.US,D,20131022,000000,33.4249,33.7482,33.4249,33.5538,146167.98121678,0
+BKF.US,D,20131023,000000,33.0777,33.0777,32.6592,32.6651,59773.216137503,0
+BKF.US,D,20131024,000000,32.6086,32.6849,32.3517,32.4638,81741.917195681,0
+BKF.US,D,20131025,000000,32.4707,32.6443,32.4489,32.5828,70843.263756539,0
+BKF.US,D,20131028,000000,32.5471,32.796,32.5471,32.7286,42078.279365035,0
+BKF.US,D,20131029,000000,32.8446,32.9478,32.8446,32.9141,50664.119576666,0
+BKF.US,D,20131030,000000,33.0678,33.1749,32.8446,33.0529,99812.912962858,0
+BKF.US,D,20131031,000000,33.1293,33.1839,32.796,32.8119,67354.888095167,0
+BKF.US,D,20131101,000000,32.9319,33.0529,32.7097,32.8823,128874.30846547,0
+BKF.US,D,20131104,000000,33.0678,33.0837,32.9845,33.0678,62251.374338559,0
+BKF.US,D,20131105,000000,32.6086,32.6443,32.439,32.439,67208.698941728,0
+BKF.US,D,20131106,000000,32.4489,32.6006,32.4043,32.4489,87131.760052819,0
+BKF.US,D,20131107,000000,32.3953,32.439,31.8329,31.8756,158006.27804216,0
+BKF.US,D,20131108,000000,31.5949,31.8002,31.461,31.7843,54765.481481424,0
+BKF.US,D,20131111,000000,31.8002,31.9103,31.6554,31.707,75036.371957593,0
+BKF.US,D,20131112,000000,31.6038,31.699,31.2983,31.4015,90028.321693027,0
+BKF.US,D,20131113,000000,31.1208,31.5612,31.0513,31.5532,25974.283862407,0
+BKF.US,D,20131114,000000,31.6207,32.064,31.5463,31.9966,63169.845502579,0
+BKF.US,D,20131115,000000,32.5828,32.9666,32.4558,32.7534,239637.29312144,0
+BKF.US,D,20131118,000000,33.3634,33.6798,33.3078,33.3713,172035.39576702,0
+BKF.US,D,20131119,000000,33.4933,33.4933,33.0777,33.1025,62981.311904696,0
+BKF.US,D,20131120,000000,33.161,33.161,32.6849,32.7097,55562.96851846,0
+BKF.US,D,20131121,000000,32.6344,32.7702,32.5391,32.7375,74505.049999922,0
+BKF.US,D,20131122,000000,32.8377,33.0609,32.7623,32.9914,52851.91587296,0
+BKF.US,D,20131125,000000,32.8208,32.922,32.439,32.5302,88665.233862341,0
+BKF.US,D,20131126,000000,32.43,32.5471,32.3437,32.5302,47488.286243336,0
+BKF.US,D,20131127,000000,32.5213,32.8119,32.5213,32.7097,52673.464285659,0
+BKF.US,D,20131129,000000,32.6651,32.8893,32.6254,32.8635,45703.770370322,0
+BKF.US,D,20131202,000000,32.7455,32.7455,32.19,32.2267,104840.8116401,0
+BKF.US,D,20131203,000000,32.0978,32.311,31.8171,32.064,125840.63148135,0
+BKF.US,D,20131204,000000,31.9103,32.2267,31.8429,32.1642,88752.947354404,0
+BKF.US,D,20131205,000000,31.9877,32.2069,31.9877,32.0313,29753.02142854,0
+BKF.US,D,20131206,000000,32.4558,32.7534,32.3864,32.6849,366009.24656046,0
+BKF.US,D,20131209,000000,32.675,32.8635,32.675,32.7187,78580.198677166,0
+BKF.US,D,20131210,000000,32.5302,32.796,32.5302,32.7702,188912.68148128,0
+BKF.US,D,20131211,000000,32.3795,32.3795,31.8002,31.9024,115726.35846549,0
+BKF.US,D,20131212,000000,31.6742,31.7228,31.5017,31.6465,73553.308200981,0
+BKF.US,D,20131213,000000,31.7665,31.8081,31.5949,31.699,85078.054497265,0
+BKF.US,D,20131216,000000,31.8429,32.1126,31.7843,31.7843,116054.0238094,0
+BKF.US,D,20131217,000000,31.707,31.7328,31.5364,31.5532,110152.0148147,0
+BKF.US,D,20131218,000000,31.7407,32.4648,31.5512,32.2089,347240.57566101,0
+BKF.US,D,20131219,000000,31.7407,31.7992,31.3985,31.6623,158174.64761888,0
+BKF.US,D,20131220,000000,31.584,31.7407,31.4669,31.4917,228544.05687807,0
+BKF.US,D,20131223,000000,31.6901,31.8429,31.6098,31.6901,42516.846825352,0
+BKF.US,D,20131224,000000,31.8597,32.0472,31.8597,32.0144,44248.93624334,0
+BKF.US,D,20131226,000000,31.8171,31.8845,31.7218,31.7655,48109.338095188,0
+BKF.US,D,20131227,000000,31.9549,32.1662,31.9549,32.1662,80889.987301502,0
+BKF.US,D,20131230,000000,32.0898,32.2188,32.0144,32.0373,54873.358994651,0
+BKF.US,D,20131231,000000,32.0988,32.3199,32.0323,32.2604,85477.302116312,0
+BKF.US,D,20140102,000000,31.8081,31.8944,31.2497,31.3707,75888.301851772,0
+BKF.US,D,20140103,000000,31.3886,31.4997,31.1059,31.2061,92836.161640114,0
+BKF.US,D,20140106,000000,30.9779,31.1406,30.8579,30.8936,54839.080158673,0
+BKF.US,D,20140107,000000,30.9343,31.0702,30.8163,30.8579,233858.28465584,0
+BKF.US,D,20140108,000000,30.9442,31.0791,30.8341,30.8936,93097.285714188,0
+BKF.US,D,20140109,000000,30.7726,30.7726,30.4552,30.5931,331023.66163986,0
+BKF.US,D,20140110,000000,30.7468,31.216,30.7468,31.1327,77794.810052828,0
+BKF.US,D,20140113,000000,31.1664,31.2061,30.7201,30.7637,50017.86269836,0
+BKF.US,D,20140114,000000,30.8936,31.1575,30.7984,31.1059,99139.434655981,0
+BKF.US,D,20140115,000000,31.1981,31.2348,31.1059,31.1059,45001.054232757,0
+BKF.US,D,20140116,000000,31.1505,31.1505,30.9075,30.9254,62679.859788294,0
+BKF.US,D,20140117,000000,30.9174,30.9442,30.729,30.8431,306471.94947058,0
+BKF.US,D,20140121,000000,30.8669,30.9254,30.5842,30.6953,145066.01746017,0
+BKF.US,D,20140122,000000,30.9779,31.2348,30.9006,31.216,73226.651058124,0
+BKF.US,D,20140123,000000,30.8579,30.8579,30.1993,30.3352,183939.22566118,0
+BKF.US,D,20140124,000000,29.9583,29.9583,29.5239,29.5665,179338.80423262,0
+BKF.US,D,20140127,000000,29.4713,29.633,29.1113,29.3672,123329.20264537,0
+BKF.US,D,20140128,000000,29.4882,29.6766,29.4445,29.4961,109225.47804221,0
+BKF.US,D,20140129,000000,29.138,29.4713,28.9664,29.2144,68934.739153367,0
+BKF.US,D,20140130,000000,29.6231,29.7024,29.3503,29.3949,73028.035449659,0
+BKF.US,D,20140131,000000,29.0527,29.506,28.9912,29.3186,69941.932010509,0
+BKF.US,D,20140203,000000,29.1281,29.138,28.4874,28.4953,126205.60026442,0
+BKF.US,D,20140204,000000,28.779,29.1718,28.7701,29.0765,72101.498677173,0
+BKF.US,D,20140205,000000,28.9912,29.0855,28.7096,28.9069,102867.7621692,0
+BKF.US,D,20140206,000000,29.0269,29.5923,29.0269,29.5239,183783.96269822,0
+BKF.US,D,20140207,000000,29.7113,29.8671,29.5239,29.6588,76705.952909972,0
+BKF.US,D,20140210,000000,29.5844,29.5844,29.2233,29.3672,43918.24629625,0
+BKF.US,D,20140211,000000,29.5844,30.0873,29.5407,30.0367,60228.92301581,0
+BKF.US,D,20140212,000000,30.122,30.2747,29.8403,29.8581,188373.29391515,0
+BKF.US,D,20140213,000000,29.4634,29.9851,29.3999,29.9494,59927.470899408,0
+BKF.US,D,20140214,000000,30.0873,30.3531,29.9583,30.2569,367286.6373012,0
+BKF.US,D,20140218,000000,30.1487,30.1716,29.8998,29.9494,87353.564285623,0
+BKF.US,D,20140219,000000,29.7461,30.0466,29.7461,29.8909,65907.111375592,0
+BKF.US,D,20140220,000000,29.8304,30.0873,29.6508,29.991,80485.698677164,0
+BKF.US,D,20140221,000000,30.0525,30.24,30.0525,30.2182,60003.085978773,0
+BKF.US,D,20140224,000000,29.991,30.2569,29.9762,30.0525,50842.571163968,0
+BKF.US,D,20140225,000000,29.9583,29.9583,29.5755,29.6855,53923.633597827,0
+BKF.US,D,20140226,000000,29.7461,29.8829,29.5923,29.6508,64928.14814808,0
+BKF.US,D,20140227,000000,29.9494,30.2747,29.8829,30.2747,123719.3764549,0
+BKF.US,D,20140228,000000,30.1626,30.2926,29.8145,29.9583,259057.26190449,0
+BKF.US,D,20140303,000000,29.1281,29.3007,28.9486,29.3007,275632.0873013,0
+BKF.US,D,20140304,000000,29.8145,29.9405,29.6588,29.7461,47283.621428522,0
+BKF.US,D,20140305,000000,29.6231,29.7461,29.4961,29.7461,1039410.9301576,0
+BKF.US,D,20140306,000000,29.9057,30.1626,29.8909,29.9325,101740.59338614,0
+BKF.US,D,20140307,000000,29.7956,29.7956,29.3999,29.5665,49458.311111059,0
+BKF.US,D,20140310,000000,29.2928,29.2928,29.0597,29.265,55857.363227455,0
+BKF.US,D,20140311,000000,29.2928,29.4197,28.9069,28.9307,84827.012433773,0
+BKF.US,D,20140312,000000,28.7701,28.9119,28.6838,28.9119,43807.344179848,0
+BKF.US,D,20140313,000000,28.8464,28.9218,28.17,28.2811,90414.462698318,0
+BKF.US,D,20140314,000000,28.1958,28.4953,28.1958,28.3664,52584.742592537,0
+BKF.US,D,20140317,000000,28.5479,28.6996,28.5479,28.6431,41867.565343871,0
+BKF.US,D,20140318,000000,28.7522,29.2333,28.7522,29.2144,82400.272486686,0
+BKF.US,D,20140319,000000,29.1281,29.2412,28.8028,28.8375,67173.411904691,0
+BKF.US,D,20140320,000000,28.6659,29.0527,28.6084,28.8901,121101.07830675,0
+BKF.US,D,20140321,000000,29.1529,29.6161,29.0765,29.3106,146109.5055554,0
+BKF.US,D,20140324,000000,29.5993,29.6508,29.4197,29.5993,152902.76428555,0
+BKF.US,D,20140325,000000,29.8145,30.0694,29.7629,29.8998,83821.835978748,0
+BKF.US,D,20140326,000000,30.114,30.2479,29.8998,29.9325,48601.340211589,0
+BKF.US,D,20140327,000000,30.0188,30.3957,30.0188,30.363,57976.601851791,0
+BKF.US,D,20140328,000000,30.6695,30.9442,30.6695,30.7201,137317.9923279,0
+BKF.US,D,20140331,000000,30.8847,31.1247,30.8758,31.0027,144934.9513226,0
+BKF.US,D,20140401,000000,31.2259,31.2408,31.0454,31.1902,56146.716931158,0
+BKF.US,D,20140402,000000,31.0791,31.4759,31.0791,31.4501,34966.429100492,0
+BKF.US,D,20140403,000000,31.3529,31.3529,30.9075,31.216,107303.84682528,0
+BKF.US,D,20140404,000000,31.5334,31.7992,31.1247,31.1505,130338.21640198,0
+BKF.US,D,20140407,000000,31.1902,31.3797,31.1505,31.3132,68183.629365008,0
+BKF.US,D,20140408,000000,31.7923,31.946,31.4917,31.5334,122295.79656072,0
+BKF.US,D,20140409,000000,31.5433,31.946,31.3886,31.7992,58839.62195761,0
+BKF.US,D,20140410,000000,31.9639,32.1325,31.6197,31.706,72679.197883522,0
+BKF.US,D,20140411,000000,31.3608,31.706,31.3608,31.706,72787.075396749,0
+BKF.US,D,20140414,000000,31.706,31.706,31.3985,31.5334,60922.565343851,0
+BKF.US,D,20140415,000000,31.1505,31.2259,30.4731,30.7389,100353.30873005,0
+BKF.US,D,20140416,000000,31.0295,31.1575,30.8936,31.1327,42623.716137521,0
+BKF.US,D,20140417,000000,31.097,31.6901,31.0196,31.6028,40263.517460275,0
+BKF.US,D,20140421,000000,31.4064,31.4501,31.2259,31.3449,25350.207407381,0
+BKF.US,D,20140422,000000,31.2259,31.3707,31.1843,31.2061,36200.467195729,0
+BKF.US,D,20140423,000000,31.088,31.088,30.8758,31.0543,57325.303968194,0
+BKF.US,D,20140424,000000,30.9879,31.0027,30.7111,30.9879,47767.557936458,0
+BKF.US,D,20140425,000000,30.6268,30.6268,30.4225,30.6268,52799.489417934,0
+BKF.US,D,20140428,000000,30.481,30.8163,30.3957,30.7389,38746.174867684,0
+BKF.US,D,20140429,000000,30.8579,31.1664,30.8579,30.9006,42014.762698369,0
+BKF.US,D,20140430,000000,30.61,30.7389,30.5931,30.7389,36351.697354459,0
+BKF.US,D,20140501,000000,30.5078,30.8163,30.5078,30.7111,51090.588624285,0
+BKF.US,D,20140502,000000,30.7201,31.0702,30.6873,31.0702,65913.160581941,0
+BKF.US,D,20140505,000000,30.7389,30.8847,30.7111,30.8431,109381.74920623,0
+BKF.US,D,20140506,000000,30.9611,31.2259,30.8758,31.0702,72986.699206273,0
+BKF.US,D,20140507,000000,30.8847,31.2676,30.8847,31.2348,38594.944708954,0
+BKF.US,D,20140508,000000,31.2953,31.2953,31.0632,31.0632,50866.767989365,0
+BKF.US,D,20140509,000000,31.0702,31.2765,31.0632,31.1575,40789.798412656,0
+BKF.US,D,20140512,000000,31.6365,31.8329,31.6365,31.8171,76145.393121613,0
+BKF.US,D,20140513,000000,31.8518,32.074,31.8171,31.9182,49205.252645451,0
+BKF.US,D,20140514,000000,32.0323,32.2773,32.0323,32.1751,69964.112433789,0
+BKF.US,D,20140515,000000,32.1325,32.1593,31.7923,31.9272,92734.333333236,0
+BKF.US,D,20140516,000000,32.1593,32.4251,32.1236,32.4082,104690.58968243,0
+BKF.US,D,20140519,000000,32.2684,32.3824,32.2684,32.3289,92455.061640115,0
+BKF.US,D,20140520,000000,32.1831,32.4429,32.0373,32.1325,80640.961640127,0
+BKF.US,D,20140521,000000,32.2773,32.4578,32.2773,32.3547,56443.128042269,0
+BKF.US,D,20140522,000000,32.5253,32.5957,32.4846,32.561,42507.773015828,0
+BKF.US,D,20140523,000000,32.6621,32.7157,32.5877,32.5957,43679.302645457,0
+BKF.US,D,20140527,000000,32.5173,32.5441,32.1513,32.2287,171386.11428553,0
+BKF.US,D,20140528,000000,32.314,32.5005,32.2773,32.433,123492.5312168,0
+BKF.US,D,20140529,000000,32.4082,32.4499,32.3368,32.3993,23511.248677224,0
+BKF.US,D,20140530,000000,32.2684,32.3636,32.0819,32.1146,102541.10502635,0
+BKF.US,D,20140602,000000,32.314,32.4162,32.2872,32.3368,107777.70132264,0
+BKF.US,D,20140603,000000,32.4747,32.5957,32.2684,32.5709,113081.84708983,0
+BKF.US,D,20140604,000000,32.3368,32.3636,32.2604,32.314,39402.513756572,0
+BKF.US,D,20140605,000000,32.7068,32.7157,32.5253,32.6304,38179.565872976,0
+BKF.US,D,20140606,000000,32.9895,33.0658,32.9557,33.0242,31317.749470867,0
+BKF.US,D,20140609,000000,33.1105,33.5122,33.1105,33.4586,125210.50581997,0
+BKF.US,D,20140610,000000,33.4675,33.658,33.4169,33.6133,42571.289682495,0
+BKF.US,D,20140611,000000,33.5558,33.6391,33.4755,33.5647,39688.842857101,0
+BKF.US,D,20140612,000000,33.6064,33.6481,33.3723,33.4586,658725.30079296,0
+BKF.US,D,20140613,000000,33.5191,33.6649,33.3812,33.658,102236.62830677,0
+BKF.US,D,20140616,000000,33.4755,33.528,33.3495,33.4169,599326.12724805,0
+BKF.US,D,20140617,000000,33.4169,33.4169,33.2265,33.3812,216433.54576697,0
+BKF.US,D,20140618,000000,33.2364,33.8464,33.2364,33.8464,53741.149206293,0
+BKF.US,D,20140619,000000,33.6391,33.6649,33.3812,33.4953,45915.492592544,0
+BKF.US,D,20140620,000000,33.4507,33.5032,33.3812,33.4953,115664.85820094,0
+BKF.US,D,20140623,000000,33.3237,33.3396,33.1353,33.3316,31284.478835946,0
+BKF.US,D,20140624,000000,33.3574,33.6917,33.2632,33.29,229858.75105796,0
+BKF.US,D,20140625,000000,33.3386,33.4169,33.2523,33.3812,43929.33650789,0
+BKF.US,D,20140626,000000,33.409,33.529,33.3564,33.4437,36548.296560808,0
+BKF.US,D,20140627,000000,33.3485,33.5052,33.2969,33.4963,34284.885185149,0
+BKF.US,D,20140630,000000,33.5201,33.5201,33.3564,33.409,21154.074603152,0
+BKF.US,D,20140701,000000,33.5201,33.7125,33.4963,33.538,743194.40185107,0
+BKF.US,D,20140702,000000,33.8504,34.025,33.8077,33.9565,87693.328042236,0
+BKF.US,D,20140703,000000,33.8246,34.1559,33.8246,34.1122,54768.506084599,0
+BKF.US,D,20140707,000000,34.0934,34.2253,34.0329,34.147,48142.608730108,0
+BKF.US,D,20140708,000000,34.147,34.2442,33.8682,33.9565,63343.25608459,0
+BKF.US,D,20140709,000000,33.8861,34.147,33.8335,34.0845,20022.873015852,0
+BKF.US,D,20140710,000000,33.6242,33.9476,33.4169,33.9476,113039.50264538,0
+BKF.US,D,20140711,000000,33.8861,34.016,33.7919,33.9635,102309.21878296,0
+BKF.US,D,20140714,000000,34.0597,34.3275,34.0597,34.2739,90545.528835884,0
+BKF.US,D,20140715,000000,34.1708,34.3176,34.0845,34.264,50127.756613704,0
+BKF.US,D,20140716,000000,34.4227,34.5169,34.3275,34.3969,54098.052380896,0
+BKF.US,D,20140717,000000,34.0765,34.0845,33.5667,33.6679,76113.130687751,0
+BKF.US,D,20140718,000000,34.1023,34.3701,34.1023,34.2491,32671.763492029,0
+BKF.US,D,20140721,000000,34.1192,34.3791,34.016,34.3433,72741.70634913,0
+BKF.US,D,20140722,000000,34.8294,34.9772,34.7431,34.9345,236709.47724843,0
+BKF.US,D,20140723,000000,34.9107,34.9613,34.8204,34.8671,9131.2769841174,0
+BKF.US,D,20140724,000000,34.994,35.2995,34.994,35.1606,38932.692063451,0
+BKF.US,D,20140725,000000,35.0198,35.0991,34.9107,34.9692,62600.211904696,0
+BKF.US,D,20140728,000000,35.0119,35.2489,34.9107,35.2033,100923.95052899,0
+BKF.US,D,20140729,000000,35.2202,35.2202,34.9345,34.9692,126018.07486759,0
+BKF.US,D,20140730,000000,34.9613,35.0277,34.632,34.7857,35218.479365042,0
+BKF.US,D,20140731,000000,34.4306,34.5437,34.1281,34.2838,185785.24179875,0
+BKF.US,D,20140801,000000,34.1638,34.4822,34.025,34.3701,163810.49153422,0
+BKF.US,D,20140804,000000,34.5616,34.7093,34.3096,34.6736,85910.828571338,0
+BKF.US,D,20140805,000000,34.3791,34.5526,34.1708,34.2739,147705.48783053,0
+BKF.US,D,20140806,000000,34.025,34.2838,34.016,34.0845,56196.11878301,0
+BKF.US,D,20140807,000000,34.2491,34.2491,33.782,33.9119,92938.998148051,0
+BKF.US,D,20140808,000000,34.0765,34.389,33.9813,34.3275,107595.2169311,0
+BKF.US,D,20140811,000000,34.5873,34.8581,34.509,34.8125,49106.448941747,0
+BKF.US,D,20140812,000000,34.7093,34.7857,34.6141,34.7252,206569.30661354,0
+BKF.US,D,20140813,000000,34.9772,35.1934,34.8294,34.9424,165763.37698395,0
+BKF.US,D,20140814,000000,34.8671,34.9266,34.8026,34.9196,19242.525396805,0
+BKF.US,D,20140815,000000,35.1527,35.2122,34.8383,35.1249,115728.3748676,0
+BKF.US,D,20140818,000000,35.4443,35.5147,35.3243,35.4275,400427.21428529,0
+BKF.US,D,20140819,000000,35.5068,35.7657,35.5068,35.7657,405956.18888846,0
+BKF.US,D,20140820,000000,35.6248,35.7746,35.608,35.7657,31307.667460285,0
+BKF.US,D,20140821,000000,35.7568,35.7568,35.5316,35.5772,63201.099735383,0
+BKF.US,D,20140822,000000,35.5316,35.5911,35.2807,35.358,68530.450529029,0
+BKF.US,D,20140825,000000,35.5772,35.7052,35.4899,35.7052,38744.158465568,0
+BKF.US,D,20140826,000000,35.7052,35.8619,35.6348,35.852,411453.90925883,0
+BKF.US,D,20140827,000000,35.8619,36.0444,35.7568,36.0087,79283.92301579,0
+BKF.US,D,20140828,000000,35.4275,35.5772,35.3749,35.5772,43127.816666621,0
+BKF.US,D,20140829,000000,35.6794,35.6873,35.5316,35.6248,91570.869312073,0
+BKF.US,D,20140902,000000,35.6794,35.7568,35.5852,35.6794,648433.58439085,0
+BKF.US,D,20140903,000000,36.5116,36.6048,36.3648,36.459,86740.578042237,0
+BKF.US,D,20140904,000000,36.4848,36.6236,36.2011,36.2686,53988.158465552,0
+BKF.US,D,20140905,000000,36.3648,36.5264,36.2686,36.5264,11784.8621693,0
+BKF.US,D,20140908,000000,36.4491,36.4769,36.0087,36.0682,41608.457671914,0
+BKF.US,D,20140909,000000,35.8788,36.0008,35.5147,35.5911,67996.103968183,0
+BKF.US,D,20140910,000000,35.2559,35.3838,35.0823,35.3382,81001.897618963,0
+BKF.US,D,20140911,000000,35.1527,35.2906,35.1249,35.2202,125888.01693108,0
+BKF.US,D,20140912,000000,34.9107,34.9196,34.5616,34.6736,149978.98121677,0
+BKF.US,D,20140915,000000,34.4822,34.5437,34.264,34.4406,75617.095767116,0
+BKF.US,D,20140916,000000,34.3969,35.1755,34.3433,34.8204,297667.32962932,0
+BKF.US,D,20140917,000000,34.8671,34.9345,34.5001,34.509,32210.007407374,0
+BKF.US,D,20140918,000000,34.4822,34.5963,34.4406,34.4406,131615.60714272,0
+BKF.US,D,20140919,000000,34.4822,34.4822,34.016,34.1192,18913.851851832,0
+BKF.US,D,20140922,000000,33.7046,33.7294,33.3068,33.5122,677158.24074003,0
+BKF.US,D,20140923,000000,33.3644,33.5201,33.2096,33.3227,248879.47222196,0
+BKF.US,D,20140924,000000,33.5578,33.9635,33.4596,33.8682,136759.44894166,0
+BKF.US,D,20140925,000000,33.3912,33.4259,33.0192,33.0628,130094.2317459,0
+BKF.US,D,20140926,000000,33.1402,33.529,33.0807,33.3812,206771.95502624,0
+BKF.US,D,20140929,000000,32.3953,32.5957,32.2416,32.3328,103837.65158719,0
+BKF.US,D,20140930,000000,32.1444,32.3507,32.0224,32.2713,190600.41005271,0
+BKF.US,D,20141001,000000,32.065,32.0908,31.5264,31.5364,561461.12010523,0
+BKF.US,D,20141002,000000,31.5631,31.8498,31.1128,31.6584,330221.13359754,0
+BKF.US,D,20141003,000000,32.065,32.2317,31.8052,32.1255,143648.48677234,0
+BKF.US,D,20141006,000000,33.3485,33.3644,32.9924,33.0628,116355.4759258,0
+BKF.US,D,20141007,000000,33.0291,33.2444,32.8724,32.8823,73677.31693114,0
+BKF.US,D,20141008,000000,33.0559,33.3316,32.5332,33.3068,77749.441005209,0
+BKF.US,D,20141009,000000,33.2612,33.3485,32.8823,32.9409,64330.284920567,0
+BKF.US,D,20141010,000000,32.6106,32.6106,32.1087,32.1087,26995.591534363,0
+BKF.US,D,20141013,000000,32.8436,33.2255,32.6889,32.6889,58945.483068721,0
+BKF.US,D,20141014,000000,32.7593,33.0192,32.5421,32.7425,72422.106613681,0
+BKF.US,D,20141015,000000,32.308,32.5233,31.703,32.3685,109381.74920623,0
+BKF.US,D,20141016,000000,31.3995,32.0829,31.3221,31.7119,129185.84259246,0
+BKF.US,D,20141017,000000,32.0482,32.4905,32.0224,32.2912,45971.951851804,0
+BKF.US,D,20141020,000000,31.9887,32.1255,31.9014,32.0482,47792.762962913,0
+BKF.US,D,20141021,000000,31.6941,32.0383,31.6851,31.8577,145172.88677233,0
+BKF.US,D,20141022,000000,31.8736,31.9797,31.6058,31.6584,49110.48174598,0
+BKF.US,D,20141023,000000,31.6137,31.6762,31.3995,31.4243,138345.3492062,0
+BKF.US,D,20141024,000000,31.5631,32.1444,31.5631,31.945,194286.39312149,0
+BKF.US,D,20141027,000000,31.0682,31.3459,30.9026,31.3291,87793.139946998,0
+BKF.US,D,20141028,000000,31.831,32.195,31.8052,32.1593,40926.913756571,0
+BKF.US,D,20141029,000000,32.4221,32.4638,31.8924,32.0571,57947.364021103,0
+BKF.US,D,20141030,000000,32.3507,32.7673,32.3507,32.6294,157999.22063475,0
+BKF.US,D,20141031,000000,32.8625,33.0192,32.7345,33.0004,84542.699735361,0
+BKF.US,D,20141103,000000,32.803,32.803,32.5233,32.5957,128804.74259246,0
+BKF.US,D,20141104,000000,32.6978,32.7504,32.4816,32.7504,42324.280423236,0
+BKF.US,D,20141105,000000,32.5501,32.6383,32.4122,32.4816,25185.870634894,0
+BKF.US,D,20141106,000000,32.2475,32.3249,31.9797,32.0323,43858.762433816,0
+BKF.US,D,20141107,000000,32.0482,32.1533,31.945,32.1533,27571.274338595,0
+BKF.US,D,20141110,000000,32.439,32.4489,32.1087,32.1166,36994.929629591,0
+BKF.US,D,20141111,000000,32.0323,32.186,31.9718,32.1593,54854.203174546,0
+BKF.US,D,20141112,000000,32.308,32.4638,32.1444,32.1771,47605.237566088,0
+BKF.US,D,20141113,000000,32.2475,32.2813,31.831,31.9539,31023.354761872,0
+BKF.US,D,20141114,000000,31.945,32.2713,31.945,32.2713,42179.099470855,0
+BKF.US,D,20141117,000000,31.7903,31.8498,31.6851,31.703,43005.824338579,0
+BKF.US,D,20141118,000000,31.6673,31.8577,31.6137,31.8141,27761.824338595,0
+BKF.US,D,20141119,000000,31.7278,31.9262,31.6137,31.8924,31048.559788327,0
+BKF.US,D,20141120,000000,31.9887,32.1087,31.8052,31.9361,48375.503174552,0
+BKF.US,D,20141121,000000,32.8893,33.2612,32.7762,33.2166,109603.55343904,0
+BKF.US,D,20141124,000000,33.1065,33.1243,32.8982,32.922,50065.248148096,0
+BKF.US,D,20141125,000000,33.0807,33.0807,32.6106,32.6106,41150.734391491,0
+BKF.US,D,20141126,000000,33.0628,33.2612,33.0628,33.1491,24943.902380926,0
+BKF.US,D,20141128,000000,32.6294,32.7157,32.5153,32.5689,22858.942592569,0
+BKF.US,D,20141201,000000,31.9014,31.9718,31.6941,31.8052,100552.93253958,0
+BKF.US,D,20141202,000000,31.9887,32.1087,31.8577,31.9014,25520.593386217,0
+BKF.US,D,20141203,000000,31.8736,32.1345,31.8736,31.9797,53153.367989362,0
+BKF.US,D,20141204,000000,32.1166,32.2475,32.0323,32.195,44100.730687784,0
+BKF.US,D,20141205,000000,31.9797,32.317,31.945,32.2634,33257.528306843,0
+BKF.US,D,20141208,000000,31.9797,32.065,31.5542,31.5969,51871.94444439,0
+BKF.US,D,20141209,000000,30.9482,31.0761,30.852,31.0513,55506.509259201,0
+BKF.US,D,20141210,000000,31.1218,31.1218,30.6705,30.7121,55663.78862428,0
+BKF.US,D,20141211,000000,30.4979,30.7488,30.4017,30.4542,80927.290740656,0
+BKF.US,D,20141212,000000,30.2965,30.3848,29.9057,29.9405,82493.02698404,0
+BKF.US,D,20141215,000000,29.7609,29.7609,29.0339,29.137,140514.99788345,0
+BKF.US,D,20141216,000000,28.6937,29.4911,28.4179,28.9446,242471.34629604,0
+BKF.US,D,20141217,000000,29.1529,30.3441,29.1529,29.9831,136819.94100515,0
+BKF.US,D,20141218,000000,30.3094,30.4513,29.8958,30.2152,81920.368782983,0
+BKF.US,D,20141219,000000,30.4513,31.1485,30.1517,30.4761,64892.861111043,0
+BKF.US,D,20141222,000000,30.9452,31.0583,30.7776,31.0236,44004.951587255,0
+BKF.US,D,20141223,000000,30.6715,30.7587,30.4949,30.6268,102434.23571418,0
+BKF.US,D,20141224,000000,30.5832,30.6973,30.4334,30.6169,47979.28015868,0
+BKF.US,D,20141226,000000,31.1575,31.2884,31.0067,31.0236,61790.626454962,0
+BKF.US,D,20141229,000000,30.9264,31.0583,30.7687,30.7865,154238.63068767,0
+BKF.US,D,20141230,000000,30.849,30.9353,30.7508,30.849,50469.536772434,0
+BKF.US,D,20141231,000000,31.0752,31.0752,30.8133,30.8926,43933.369312123,0
+BKF.US,D,20150102,000000,31.0494,31.0494,30.6973,30.8034,89829.706084562,0
+BKF.US,D,20150105,000000,30.6794,30.6794,30.4433,30.4681,124543.07671945,0
+BKF.US,D,20150106,000000,30.4255,30.486,30.0982,30.3352,185578.56058182,0
+BKF.US,D,20150107,000000,31.1297,31.1297,30.8222,31.0414,105854.05370359,0
+BKF.US,D,20150108,000000,31.4749,31.7209,31.4382,31.6058,142020.24206334,0
+BKF.US,D,20150109,000000,31.5255,31.6137,31.3241,31.457,73796.284656007,0
+BKF.US,D,20150112,000000,31.3072,31.3172,31.0414,31.1396,52922.489947034,0
+BKF.US,D,20150113,000000,31.5086,31.587,31.0583,31.3757,73704.538359711,0
+BKF.US,D,20150114,000000,31.2269,31.3945,31.0325,31.3945,78118.442592511,0
+BKF.US,D,20150115,000000,31.7992,31.9599,31.3945,31.4114,64098.398677181,0
+BKF.US,D,20150116,000000,31.4292,31.7833,31.3846,31.7298,70322.02380945,0
+BKF.US,D,20150120,000000,31.5443,31.5443,31.333,31.4749,156698.64126968,0
+BKF.US,D,20150121,000000,31.9222,32.4181,31.8786,32.4003,210360.14259237,0
+BKF.US,D,20150122,000000,32.6026,33.0539,32.5213,33.045,335365.98359753,0
+BKF.US,D,20150123,000000,32.7702,32.8675,32.6562,32.6621,55803.92857137,0
+BKF.US,D,20150126,000000,32.4786,32.682,32.4003,32.4449,50068.27275127,0
+BKF.US,D,20150127,000000,32.0135,32.4519,31.9688,32.3279,70402.679894106,0
+BKF.US,D,20150128,000000,32.2426,32.2426,31.7556,31.7992,40502.461111069,0
+BKF.US,D,20150129,000000,31.8875,32.0303,31.6584,31.9867,38447.747354457,0
+BKF.US,D,20150130,000000,31.2973,31.3945,31.0236,31.0672,63526.748677182,0
+BKF.US,D,20150202,000000,31.1485,31.5532,31.1485,31.4917,77222.151851771,0
+BKF.US,D,20150203,000000,31.8349,32.1692,31.6584,32.065,27609.585978807,0
+BKF.US,D,20150204,000000,32.1533,32.2664,31.8964,31.9599,70853.345767121,0
+BKF.US,D,20150205,000000,31.8696,32.0819,31.8627,32.0819,14846.768783053,0
+BKF.US,D,20150206,000000,31.6683,31.7298,31.4917,31.6137,31026.379365047,0
+BKF.US,D,20150209,000000,31.4828,31.587,31.4203,31.4669,34965.420899434,0
+BKF.US,D,20150210,000000,31.4828,31.5532,31.3172,31.5532,21578.527248655,0
+BKF.US,D,20150211,000000,31.217,31.4749,31.1396,31.3668,33386.578042293,0
+BKF.US,D,20150212,000000,31.8349,32.1781,31.7556,32.1533,105528.40476179,0
+BKF.US,D,20150213,000000,32.3904,32.4886,32.312,32.4271,50817.366137513,0
+BKF.US,D,20150217,000000,32.4092,32.6294,32.2842,32.5134,15436.5664021,0
+BKF.US,D,20150218,000000,32.5034,32.6294,32.4519,32.6106,57304.131745972,0
+BKF.US,D,20150219,000000,32.312,32.6383,32.2842,32.5034,35883.892063454,0
+BKF.US,D,20150220,000000,32.2942,32.5481,32.2237,32.5401,17636.461111093,0
+BKF.US,D,20150223,000000,32.2575,32.3457,32.1166,32.187,16170.53677247,0
+BKF.US,D,20150224,000000,32.2942,32.7167,32.2495,32.6721,57208.352645443,0
+BKF.US,D,20150225,000000,32.5213,32.558,32.3735,32.5134,15248.032804217,0
+BKF.US,D,20150226,000000,32.6562,32.6562,32.5312,32.5312,17434.820899453,0
+BKF.US,D,20150227,000000,32.682,32.928,32.6106,32.8387,83738.155290917,0
+BKF.US,D,20150302,000000,32.7078,32.7078,32.5679,32.6195,427166.72275087,0
+BKF.US,D,20150303,000000,32.3537,32.4181,32.312,32.3457,59536.288888826,0
+BKF.US,D,20150304,000000,31.8627,31.9867,31.6683,31.8875,35039.019576683,0
+BKF.US,D,20150305,000000,31.826,31.8696,31.6584,31.7655,34813.182539646,0
+BKF.US,D,20150306,000000,31.5086,31.5086,31.2696,31.341,165217.94021147,0
+BKF.US,D,20150309,000000,31.2795,31.2973,31.1297,31.1297,43204.439947045,0
+BKF.US,D,20150310,000000,30.6893,30.6893,30.5038,30.5038,45018.193650746,0
+BKF.US,D,20150311,000000,30.5207,30.7141,30.5207,30.6794,27216.387566109,0
+BKF.US,D,20150312,000000,31.1485,31.1485,30.7865,30.8312,22111.865608442,0
+BKF.US,D,20150313,000000,30.5207,30.5386,30.3352,30.5038,30955.805290973,0
+BKF.US,D,20150316,000000,30.8222,30.8748,30.7409,30.8222,11791.919576707,0
+BKF.US,D,20150317,000000,30.7508,31.1833,30.7141,31.1833,40029.614814773,0
+BKF.US,D,20150318,000000,31.093,31.9321,31.0841,31.8696,80511.911904677,0
+BKF.US,D,20150319,000000,31.3072,31.6405,31.2606,31.333,49780.935449683,0
+BKF.US,D,20150320,000000,31.6326,31.8349,31.6137,31.7476,73706.554761827,0
+BKF.US,D,20150323,000000,31.7476,31.8349,31.6326,31.7476,76541.616137486,0
+BKF.US,D,20150324,000000,31.8696,31.8696,31.6951,31.7556,59759.101322689,0
+BKF.US,D,20150325,000000,31.7655,31.8171,31.4035,31.4481,36513.009523771,0
+BKF.US,D,20150326,000000,31.3757,31.3846,31.0752,31.1297,29029.133068753,0
+BKF.US,D,20150327,000000,31.2973,31.3072,31.1575,31.1753,29142.051587271,0
+BKF.US,D,20150330,000000,31.7476,32.2743,31.7476,32.187,71553.037301512,0
+BKF.US,D,20150331,000000,31.8964,32.187,31.8964,32.187,49338.335185133,0
+BKF.US,D,20150401,000000,32.6195,32.796,32.5034,32.7365,67131.067460247,0
+BKF.US,D,20150402,000000,32.9835,33.3346,32.9656,33.3257,118498.91137554,0
+BKF.US,D,20150406,000000,33.4487,33.8633,33.4487,33.6967,26081.153174576,0
+BKF.US,D,20150407,000000,33.8097,33.9159,33.7214,33.7214,83154.40687822,0
+BKF.US,D,20150408,000000,34.991,35.2132,34.9573,35.1845,101150.79576709,0
+BKF.US,D,20150409,000000,35.608,36.0246,35.5197,35.9889,67929.562698341,0
+BKF.US,D,20150410,000000,35.6447,35.8311,35.4324,35.8034,61801.716666602,0
+BKF.US,D,20150413,000000,36.3152,36.4818,35.9531,35.972,121107.1275131,0
+BKF.US,D,20150414,000000,35.7587,35.9799,35.5385,35.8996,50690.33280418,0
+BKF.US,D,20150415,000000,35.9353,36.4044,35.8996,36.3767,224074.70158707,0
+BKF.US,D,20150416,000000,36.3053,36.7724,36.3053,36.6405,61040.524867661,0
+BKF.US,D,20150417,000000,35.3699,35.487,35.0714,35.3798,170888.06296278,0
+BKF.US,D,20150420,000000,35.2737,35.4076,35.2132,35.2648,44519.134126937,0
+BKF.US,D,20150421,000000,35.8559,35.9631,35.724,35.7518,101078.2052909,0
+BKF.US,D,20150422,000000,36.1118,36.4124,36.0345,36.3767,27589.421957643,0
+BKF.US,D,20150423,000000,35.9452,36.4302,35.9353,36.3955,80169.123544889,0
+BKF.US,D,20150424,000000,36.4372,36.4818,36.3588,36.4124,109512.8153438,0
+BKF.US,D,20150427,000000,36.6584,36.6683,36.5096,36.5344,98542.579629526,0
+BKF.US,D,20150428,000000,36.58,36.6683,36.464,36.5949,23759.266137541,0
+BKF.US,D,20150429,000000,36.3499,36.3499,36.0851,36.1575,16894.425132257,0
+BKF.US,D,20150430,000000,35.9452,35.9631,35.7677,35.847,244144.96005265,0
+BKF.US,D,20150501,000000,35.9264,36.1476,35.847,36.0146,206156.95238074,0
+BKF.US,D,20150504,000000,36.1922,36.3499,36.0851,36.2963,138455.24312155,0
+BKF.US,D,20150505,000000,35.8996,36.0583,35.7587,35.7865,19049.958994689,0
+BKF.US,D,20150506,000000,35.7587,35.8212,35.0982,35.1676,63448.108994642,0
+BKF.US,D,20150507,000000,35.0099,35.0634,34.87,35.0634,34892.830423244,0
+BKF.US,D,20150508,000000,35.6982,35.9531,35.6348,35.8738,36061.335449698,0
+BKF.US,D,20150511,000000,35.9531,35.9631,35.6248,35.6248,78129.532804151,0
+BKF.US,D,20150512,000000,35.0714,35.5197,35.0714,35.5197,33308.946560812,0
+BKF.US,D,20150513,000000,35.6149,35.6149,35.2737,35.3184,16080.80687829,0
+BKF.US,D,20150514,000000,35.4582,35.6536,35.4582,35.6447,31410.503968221,0
+BKF.US,D,20150515,000000,35.733,36.1833,35.733,36.1833,119572.64550252,0
+BKF.US,D,20150518,000000,35.8837,35.8837,35.6447,35.6804,71343.331481407,0
+BKF.US,D,20150519,000000,35.6715,35.7776,35.6715,35.724,32291.671693088,0
+BKF.US,D,20150520,000000,35.5385,35.6447,35.4493,35.6248,18368.415079346,0
+BKF.US,D,20150521,000000,35.2578,35.5118,35.2578,35.4771,22906.328042304,0
+BKF.US,D,20150522,000000,36.0345,36.0345,35.8212,35.8996,35832.473809486,0
+BKF.US,D,20150526,000000,35.8034,35.8659,35.4324,35.5296,31250.199999967,0
+BKF.US,D,20150527,000000,35.3263,35.5197,35.2132,35.5197,55111.294444387,0
+BKF.US,D,20150528,000000,34.8244,34.8333,34.4971,34.6935,46084.870370322,0
+BKF.US,D,20150529,000000,34.6389,34.6836,34.2868,34.2868,35946.400529063,0
+BKF.US,D,20150601,000000,34.4118,34.5239,34.3562,34.4187,103656.17539672,0
+BKF.US,D,20150602,000000,34.3384,34.6389,34.3037,34.5239,56268.7092592,0
+BKF.US,D,20150603,000000,34.5149,34.5149,34.3384,34.3652,48874.562698361,0
+BKF.US,D,20150604,000000,34.1975,34.2947,33.9783,33.9783,70645.656349132,0
+BKF.US,D,20150605,000000,33.652,33.9535,33.652,33.8464,61349.03439147,0
+BKF.US,D,20150608,000000,33.9694,34.0488,33.9436,34.014,30389.196296264,0
+BKF.US,D,20150609,000000,33.6242,33.7314,33.6153,33.7314,49843.443915292,0
+BKF.US,D,20150610,000000,33.8018,33.9436,33.7214,33.8187,84483.215872927,0
+BKF.US,D,20150611,000000,33.7651,33.899,33.6689,33.8286,22030.201322728,0
+BKF.US,D,20150612,000000,33.9694,33.9783,33.8375,33.8544,48532.782539632,0
+BKF.US,D,20150615,000000,33.414,33.4655,33.2265,33.4308,92985.375396728,0
+BKF.US,D,20150616,000000,33.166,33.4398,33.1581,33.414,16329.832539665,0
+BKF.US,D,20150617,000000,33.5022,33.6967,33.2265,33.6342,64181.071163954,0
+BKF.US,D,20150618,000000,33.6689,33.9694,33.6689,33.8375,67809.586772416,0
+BKF.US,D,20150619,000000,33.7135,33.7314,33.5737,33.6242,58400.046296235,0
+BKF.US,D,20150622,000000,34.1281,34.1281,33.8901,33.9238,73028.035449659,0
+BKF.US,D,20150623,000000,34.3126,34.4525,34.258,34.4277,13261.876719563,0
+BKF.US,D,20150624,000000,34.5516,34.5953,34.2868,34.3473,18936.032275112,0
+BKF.US,D,20150625,000000,34.1241,34.1241,33.9099,33.9099,25401.625661349,0
+BKF.US,D,20150626,000000,33.5985,33.6788,33.4814,33.5092,12351.471164008,0
+BKF.US,D,20150629,000000,33.0301,33.2315,32.6552,32.6552,118025.05687818,0
+BKF.US,D,20150630,000000,33.5548,33.5647,33.1769,33.3227,263820.00370343,0
+BKF.US,D,20150701,000000,33.3059,33.4378,33.0103,33.1005,39304.718253927,0
+BKF.US,D,20150702,000000,33.4288,33.4814,33.2414,33.288,25716.184391507,0
+BKF.US,D,20150706,000000,32.1017,32.3239,31.952,32.0383,42896.938624294,0
+BKF.US,D,20150707,000000,31.0146,31.4154,30.5524,31.3995,205502.62989396,0
+BKF.US,D,20150708,000000,30.0267,30.7756,29.7173,29.7431,88379.91296287,0
+BKF.US,D,20150709,000000,31.2299,31.2299,30.3382,30.7855,106009.31666656,0
+BKF.US,D,20150710,000000,31.7209,31.826,31.4808,31.826,46155.444444396,0
+BKF.US,D,20150713,000000,32.1563,32.1563,32.0144,32.0918,23021.262962939,0
+BKF.US,D,20150714,000000,31.8171,32.1017,31.8171,32.0849,23522.338888864,0
+BKF.US,D,20150715,000000,31.7992,31.8528,31.6217,31.6385,19186.066137546,0
+BKF.US,D,20150716,000000,32.0383,32.1097,31.9698,32.1017,31441.758201025,0
+BKF.US,D,20150717,000000,32.2793,32.2793,32.1017,32.1811,34025.777513192,0
+BKF.US,D,20150720,000000,31.8171,31.9787,31.7724,31.9331,23021.262962939,0
+BKF.US,D,20150721,000000,31.952,32.1374,31.942,31.942,19652.863227493,0
+BKF.US,D,20150722,000000,31.7466,31.7992,31.6306,31.6752,26502.581216903,0
+BKF.US,D,20150723,000000,31.6385,31.6663,31.2646,31.3211,49972.493650741,0
+BKF.US,D,20150724,000000,30.9541,31.1238,30.7032,30.8738,14373.922486757,0
+BKF.US,D,20150727,000000,29.9355,30.0992,29.7679,29.9276,36382.951587263,0
+BKF.US,D,20150728,000000,30.1349,30.2936,29.9107,30.239,83548.613491976,0
+BKF.US,D,20150729,000000,30.3025,30.8024,30.3025,30.722,47949.034126934,0
+BKF.US,D,20150730,000000,30.4285,30.5257,30.2856,30.4195,47501.392857093,0
+BKF.US,D,20150731,000000,30.607,30.6596,30.3759,30.4285,84674.774073985,0
+BKF.US,D,20150803,000000,30.1686,30.2489,29.9107,29.9553,27431.134391506,0
+BKF.US,D,20150804,000000,30.1249,30.2579,29.9752,30.0694,43683.33544969,0
+BKF.US,D,20150805,000000,30.4106,30.4999,30.1973,30.2162,26053.931746004,0
+BKF.US,D,20150806,000000,30.0992,30.0992,29.8591,29.9653,58964.638888827,0
+BKF.US,D,20150807,000000,30.0793,30.1428,29.99,30.0178,46040.509523761,0
+BKF.US,D,20150810,000000,30.2668,30.7032,30.2668,30.6943,19652.863227493,0
+BKF.US,D,20150811,000000,30.1081,30.1081,29.8502,30.0793,27642.856613728,0
+BKF.US,D,20150812,000000,29.5655,29.6181,29.3949,29.6181,43572.433333288,0
+BKF.US,D,20150813,000000,29.6707,29.7609,29.5308,29.5477,39304.718253927,0
+BKF.US,D,20150814,000000,29.7262,29.8155,29.6984,29.7173,63222.271957606,0
+BKF.US,D,20150817,000000,29.4396,29.5477,29.4019,29.5308,8311.6095238008,0
+BKF.US,D,20150818,000000,29.146,29.2263,29.0567,29.2075,16844.015079347,0
+BKF.US,D,20150819,000000,28.9585,28.9585,28.4606,28.6729,28300.203703674,0
+BKF.US,D,20150820,000000,28.2563,28.2999,28.1293,28.1293,12916.0637566,0
+BKF.US,D,20150821,000000,27.7564,27.799,27.3299,27.3378,47277.572222173,0
+BKF.US,D,20150824,000000,26.8577,26.8577,24.2938,25.5832,59175.352909991,0
+BKF.US,D,20150825,000000,26.3509,27.1583,26.0742,26.0742,53679.648941743,0
+BKF.US,D,20150826,000000,26.3588,26.7417,25.9591,26.7228,50646.980158677,0
+BKF.US,D,20150827,000000,27.2575,28.0311,27.2575,27.8546,25040.689682513,0
+BKF.US,D,20150828,000000,27.4281,27.6959,27.3914,27.5064,41326.161375618,0
+BKF.US,D,20150831,000000,27.069,27.3557,26.8389,27.2852,67714.815872945,0
+BKF.US,D,20150901,000000,26.1614,26.4124,25.9928,26.092,21672.289947067,0
+BKF.US,D,20150902,000000,26.3777,26.4213,26.0196,26.4124,33802.96507933,0
+BKF.US,D,20150903,000000,26.3678,26.829,26.3678,26.5632,42336.378835934,0
+BKF.US,D,20150904,000000,26.0285,26.0285,25.6189,25.6715,24369.227777752,0
+BKF.US,D,20150908,000000,26.7228,26.7853,26.6197,26.7853,52779.32539677,0
+BKF.US,D,20150909,000000,27.2674,27.3656,26.6623,26.7506,27849.537830659,0
+BKF.US,D,20150910,000000,26.6366,26.9361,26.6276,26.8677,16486.103703686,0
+BKF.US,D,20150911,000000,26.7228,26.945,26.6098,26.945,68164.473544902,0
+BKF.US,D,20150914,000000,26.829,26.9361,26.6524,26.9361,11680.009259247,0
+BKF.US,D,20150915,000000,26.8756,27.1583,26.8478,27.0879,17181.762433844,0
+BKF.US,D,20150916,000000,27.4717,27.8546,27.4717,27.8357,30995.125132243,0
+BKF.US,D,20150917,000000,27.3834,28.1571,27.2852,27.6225,32521.541534357,0
+BKF.US,D,20150918,000000,27.2952,27.3914,26.8845,26.9024,19652.863227493,0
+BKF.US,D,20150921,000000,27.1682,27.2386,27.0879,27.1583,6177.2478835914,0
+BKF.US,D,20150922,000000,26.5354,26.6623,26.4124,26.6366,17968.15925924,0
+BKF.US,D,20150923,000000,26.4471,26.5106,26.1426,26.1426,30749.124074042,0
+BKF.US,D,20150924,000000,25.7994,26.3509,25.7716,26.3142,15369.016931201,0
+BKF.US,D,20150925,000000,26.5632,26.5731,26.3053,26.3241,5726.582010576,0
+BKF.US,D,20150928,000000,25.9928,25.9928,25.6615,25.6715,20461.440476169,0
+BKF.US,D,20150929,000000,25.6903,25.8857,25.5832,25.8599,7524.2044973466,0
+BKF.US,D,20150930,000000,26.4213,26.5354,26.2973,26.5354,23471.928835954,0
+BKF.US,D,20151001,000000,26.5999,26.6871,26.341,26.5542,25941.013227486,0
+BKF.US,D,20151002,000000,26.5354,27.4181,26.5354,27.4181,43683.33544969,0
+BKF.US,D,20151005,000000,27.677,27.9974,27.6324,27.9974,30932.616666634,0
+BKF.US,D,20151006,000000,27.7663,27.9171,27.7564,27.8625,24480.129894154,0
+BKF.US,D,20151007,000000,28.5598,28.8077,28.3515,28.4517,32128.343121659,0
+BKF.US,D,20151008,000000,28.416,28.8603,28.416,28.8077,11564.066137554,0
+BKF.US,D,20151009,000000,28.9218,29.0041,28.7274,28.8534,16957.941798924,0
+BKF.US,D,20151012,000000,28.9754,28.9754,28.6133,28.6907,28511.925925896,0
+BKF.US,D,20151013,000000,28.3346,28.5935,28.1749,28.2295,88600.708994616,0
+BKF.US,D,20151014,000000,28.4427,28.5747,28.2821,28.29,34812.174338588,0
+BKF.US,D,20151015,000000,28.7919,29.0994,28.6034,29.0994,30094.80158727,0
+BKF.US,D,20151016,000000,28.9119,29.0825,28.7998,29.022,16957.941798924,0
+BKF.US,D,20151019,000000,28.772,28.8534,28.7006,28.7453,105946.80820095,0
+BKF.US,D,20151020,000000,28.7631,28.8435,28.6818,28.8147,35262.840211603,0
+BKF.US,D,20151021,000000,28.6729,28.6729,28.4427,28.4427,4605.4624338576,0
+BKF.US,D,20151022,000000,28.7363,29.0825,28.7363,29.0825,25266.52671955,0
+BKF.US,D,20151023,000000,29.3076,29.387,29.1827,29.3076,9206.8920634824,0
+BKF.US,D,20151026,000000,29.0131,29.0131,28.8236,28.8534,9995.3052909948,0
+BKF.US,D,20151027,000000,28.5409,28.6133,28.4427,28.5935,29983.899470868,0
+BKF.US,D,20151028,000000,28.5667,28.7006,28.1472,28.3178,6737.8076719506,0
+BKF.US,D,20151029,000000,28.1134,28.1938,28.0311,28.0311,17740.305820087,0
+BKF.US,D,20151030,000000,28.1214,28.1293,27.9795,27.9795,13701.452380938,0
+BKF.US,D,20151102,000000,28.041,28.2731,28.041,28.2642,25186.878835952,0
+BKF.US,D,20151103,000000,28.2473,28.7274,28.2473,28.6639,11693.115873004,0
+BKF.US,D,20151104,000000,29.0309,29.0309,28.5747,28.6302,8601.9714285624,0
+BKF.US,D,20151105,000000,28.6818,28.772,28.5747,28.6639,15497.058465592,0
+BKF.US,D,20151106,000000,28.29,28.4864,28.2017,28.4794,13140.892592579,0
+BKF.US,D,20151109,000000,28.1382,28.1382,27.7891,27.8089,40131.443121651,0
+BKF.US,D,20151110,000000,27.7802,27.8268,27.6056,27.7464,36944.519576681,0
+BKF.US,D,20151111,000000,28.0668,28.0767,27.7752,27.799,20999.819841248,0
+BKF.US,D,20151112,000000,27.8724,27.9795,27.6681,27.6681,26053.931746004,0
+BKF.US,D,20151113,000000,27.4975,27.4975,27.2128,27.2852,28858.747089917,0
+BKF.US,D,20151116,000000,27.3914,27.9081,27.3834,27.8913,46939.824867676,0
+BKF.US,D,20151117,000000,27.8268,27.9438,27.7296,27.799,16733.112962945,0
+BKF.US,D,20151118,000000,27.8179,28.0946,27.7296,28.0668,38068.663756574,0
+BKF.US,D,20151119,000000,28.167,28.2473,28.1293,28.1749,21225.656878285,0
+BKF.US,D,20151120,000000,28.4427,28.656,28.4427,28.5221,48511.610317409,0
+BKF.US,D,20151123,000000,28.3981,28.4427,28.1472,28.2473,27849.537830659,0
+BKF.US,D,20151124,000000,28.0222,28.406,28.0222,28.3178,39864.269841228,0
+BKF.US,D,20151125,000000,28.1134,28.1293,28.0133,28.0767,29422.331481451,0
+BKF.US,D,20151127,000000,27.6959,27.6959,27.4003,27.4469,35486.660846524,0
+BKF.US,D,20151130,000000,27.3299,27.5163,27.311,27.4975,31329.847883565,0
+BKF.US,D,20151201,000000,27.4796,27.5977,27.438,27.5897,35916.154497317,0
+BKF.US,D,20151202,000000,27.5977,27.5977,27.2297,27.3914,14079.527777763,0
+BKF.US,D,20151203,000000,27.5163,27.5699,27.2952,27.3477,20926.221163999,0
+BKF.US,D,20151204,000000,27.1335,27.4975,27.1335,27.4281,17631.420105802,0
+BKF.US,D,20151207,000000,27.2485,27.2674,26.9986,27.1067,20551.170370349,0
+BKF.US,D,20151208,000000,26.5106,26.7853,26.4917,26.7853,44731.864550218,0
+BKF.US,D,20151209,000000,26.7228,27.0174,26.6197,26.6772,17181.762433844,0
+BKF.US,D,20151210,000000,26.5909,26.7228,26.4729,26.4917,32452.9838624,0
+BKF.US,D,20151211,000000,26.092,26.1367,25.8133,25.8133,16283.455290988,0
+BKF.US,D,20151214,000000,26.0285,26.1287,25.7905,26.1287,75770.342327963,0
+BKF.US,D,20151215,000000,26.4818,26.6366,26.3955,26.457,20437.243650772,0
+BKF.US,D,20151216,000000,26.6197,26.9897,26.4471,26.9202,50306.208201005,0
+BKF.US,D,20151217,000000,27.0879,27.0879,26.582,26.582,44469.732275086,0
+BKF.US,D,20151218,000000,26.5999,26.6197,26.4382,26.4729,35823.399999962,0
+BKF.US,D,20151221,000000,26.6514,26.6514,26.4253,26.6266,122475.25634908,0
+BKF.US,D,20151222,000000,26.5423,26.7139,26.4878,26.6613,53960.93703698,0
+BKF.US,D,20151223,000000,26.9688,27.2594,26.9688,27.2495,60520.29312163,0
+BKF.US,D,20151224,000000,27.1979,27.1979,27.0958,27.1226,13200.376455013,0
+BKF.US,D,20151228,000000,26.823,26.8875,26.7139,26.8607,83098.955820019,0
+BKF.US,D,20151229,000000,27.0759,27.0759,26.8796,26.9321,31459.905820073,0
+BKF.US,D,20151230,000000,26.6613,26.6931,26.5423,26.5423,119997.09814802,0
+BKF.US,D,20151231,000000,26.6772,26.6772,26.4878,26.5513,70619.443121619,0
+BKF.US,D,20160104,000000,25.8976,26.0434,25.5465,25.7349,67422.437566067,0
+BKF.US,D,20160105,000000,25.7826,25.848,25.6992,25.8054,25137.476984101,0
+BKF.US,D,20160106,000000,25.3442,25.4969,25.3015,25.3719,33769.694444409,0
+BKF.US,D,20160107,000000,24.6736,24.9643,24.4574,24.4654,114792.76428559,0
+BKF.US,D,20160108,000000,24.7014,24.7014,24.2283,24.2283,238481.89470874,0
+BKF.US,D,20160111,000000,24.4108,24.4654,23.9784,24.0835,66200.497883528,0
+BKF.US,D,20160112,000000,24.2124,24.3582,23.9843,24.1123,40498.428306836,0
+BKF.US,D,20160113,000000,24.265,24.3017,23.6927,23.7125,32900.625132241,0
+BKF.US,D,20160114,000000,23.7125,24.1271,23.5132,24.02,28240.71984124,0
+BKF.US,D,20160115,000000,23.05,23.1015,22.7217,23.0162,59093.688624277,0
+BKF.US,D,20160119,000000,23.5221,23.5221,23.1035,23.3317,91389.393121597,0
+BKF.US,D,20160120,000000,22.6959,22.8813,22.2347,22.6959,53595.968253912,0
+BKF.US,D,20160121,000000,22.6254,23.0143,22.4499,22.686,52492.996296241,0
+BKF.US,D,20160122,000000,23.3842,23.5023,23.286,23.4705,37926.507407368,0
+BKF.US,D,20160125,000000,23.3227,23.3227,23.0242,23.0242,17962.110052891,0
+BKF.US,D,20160126,000000,23.0331,23.294,22.9855,23.2126,21780.167460295,0
+BKF.US,D,20160127,000000,23.1501,23.4318,22.9666,23.0688,25546.80661373,0
+BKF.US,D,20160128,000000,23.4318,23.4318,23.165,23.3227,11669.927248665,0
+BKF.US,D,20160129,000000,23.8028,24.1023,23.7304,24.1023,19832.323015852,0
+BKF.US,D,20160201,000000,23.7304,23.8623,23.6391,23.8216,51076.47380947,0
+BKF.US,D,20160202,000000,23.5221,23.5221,23.05,23.0777,16995.245238077,0
+BKF.US,D,20160203,000000,23.294,23.6124,22.8615,23.6034,30415.409523778,0
+BKF.US,D,20160204,000000,23.6124,23.8712,23.4318,23.5766,33956.211640176,0
+BKF.US,D,20160205,000000,23.6858,23.6858,23.2325,23.2692,20483.620899449,0
+BKF.US,D,20160208,000000,23.0331,23.0331,22.6433,22.8794,43053.209788315,0
+BKF.US,D,20160209,000000,22.5243,22.7593,22.3864,22.5868,60276.308465545,0
+BKF.US,D,20160210,000000,22.8516,23.0053,22.686,22.686,31113.084656052,0
+BKF.US,D,20160211,000000,22.0799,22.2525,21.953,22.19,29832.669312138,0
+BKF.US,D,20160212,000000,22.3963,22.5778,22.2882,22.5739,34235.483333297,0
+BKF.US,D,20160216,000000,23.0956,23.2315,23.0331,23.2126,35030.953968217,0
+BKF.US,D,20160217,000000,23.539,23.8117,23.539,23.7849,36905.199735411,0
+BKF.US,D,20160218,000000,23.8117,23.8117,23.4943,23.4943,8611.0452380862,0
+BKF.US,D,20160219,000000,23.4755,23.6024,23.3941,23.5667,23898.397883573,0
+BKF.US,D,20160222,000000,24.0101,24.2838,24.0101,24.2838,16015.273809507,0
+BKF.US,D,20160223,000000,23.9486,23.9486,23.6669,23.6927,11113.400264539,0
+BKF.US,D,20160224,000000,23.2692,23.6768,23.1234,23.6391,10945.030687819,0
+BKF.US,D,20160225,000000,23.4031,23.5667,23.2404,23.5667,114705.05079353,0
+BKF.US,D,20160226,000000,23.7661,23.7661,23.4507,23.4665,9693.853174593,0
+BKF.US,D,20160229,000000,23.657,23.8841,23.657,23.6699,8956.8582010488,0
+BKF.US,D,20160301,000000,24.1023,24.5388,24.1023,24.5378,13916.199206335,0
+BKF.US,D,20160302,000000,24.6379,24.9643,24.6379,24.9643,9631.3447089846,0
+BKF.US,D,20160303,000000,24.9186,25.3035,24.9186,25.3015,8422.5116402028,0
+BKF.US,D,20160304,000000,25.6606,26.1089,25.603,26.0434,40996.479629587,0
+BKF.US,D,20160307,000000,25.7092,26.0166,25.7092,25.8708,27097.419841241,0
+BKF.US,D,20160308,000000,25.6705,25.6705,25.3997,25.4275,15024.212169296,0
+BKF.US,D,20160309,000000,25.6606,25.7092,25.5901,25.6001,7101.7682539608,0
+BKF.US,D,20160310,000000,25.6992,25.6992,25.2261,25.5901,6689.414021157,0
+BKF.US,D,20160311,000000,25.971,26.2438,25.971,26.2438,18999.548941779,0
+BKF.US,D,20160314,000000,26.1605,26.2894,26.0246,26.1267,14127.921428557,0
+BKF.US,D,20160315,000000,25.6189,25.6516,25.4701,25.5802,17740.305820087,0
+BKF.US,D,20160316,000000,25.3293,26.0533,25.3293,26.0434,23474.953439129,0
+BKF.US,D,20160317,000000,26.2517,26.6078,26.1793,26.5602,24990.279629603,0
+BKF.US,D,20160318,000000,26.8131,26.9232,26.8131,26.8508,6589.6021163952,0
+BKF.US,D,20160321,000000,26.9321,27.0482,26.9232,27.0145,35022.888359752,0
+BKF.US,D,20160322,000000,26.7784,27.0006,26.7784,26.9212,3895.6888888848,0
+BKF.US,D,20160323,000000,26.7595,26.7595,26.3608,26.3906,16014.265608449,0
+BKF.US,D,20160324,000000,26.1267,26.2993,25.9978,26.2993,45719.901587254,0
+BKF.US,D,20160328,000000,26.3707,26.5423,26.3539,26.4878,21650.109523787,0
+BKF.US,D,20160329,000000,26.3539,26.7784,26.2795,26.704,9328.8843915246,0
+BKF.US,D,20160330,000000,27.1325,27.2515,26.9867,27.0432,11467.278835967,0
+BKF.US,D,20160331,000000,27.0759,27.1265,26.8964,26.9232,11851.403439141,0
+BKF.US,D,20160401,000000,26.462,26.9956,26.3707,26.9321,23835.889417964,0
+BKF.US,D,20160404,000000,26.8786,26.8786,26.5017,26.5334,28463.532275102,0
+BKF.US,D,20160405,000000,26.1704,26.2706,26.095,26.1624,22919.434656061,0
+BKF.US,D,20160406,000000,26.09,26.4967,26.0067,26.4967,40427.854232762,0
+BKF.US,D,20160407,000000,26.1932,26.1932,25.9303,25.9303,7165.2849206274,0
+BKF.US,D,20160408,000000,26.5334,26.6197,26.4421,26.4967,40232.263227471,0
+BKF.US,D,20160411,000000,26.9956,27.1414,26.9956,27.0145,52787.391005236,0
+BKF.US,D,20160412,000000,27.0859,27.5679,27.0859,27.4043,42652.953968209,0
+BKF.US,D,20160413,000000,27.9855,28.1025,27.9676,28.1025,56447.160846502,0
+BKF.US,D,20160414,000000,28.1025,28.1025,27.9676,27.9954,28289.113492034,0
+BKF.US,D,20160415,000000,27.8804,27.8942,27.7633,27.8565,7071.5222222148,0
+BKF.US,D,20160418,000000,27.6492,27.9577,27.6492,27.8298,18347.242857124,0
+BKF.US,D,20160419,000000,28.0192,28.284,28.0192,28.2583,32087.006878273,0
+BKF.US,D,20160420,000000,27.8913,28.2493,27.8665,28.0291,10087.051587291,0
+BKF.US,D,20160421,000000,27.9577,27.9577,27.6969,27.7484,39484.178042287,0
+BKF.US,D,20160422,000000,27.6869,27.8665,27.6314,27.6413,51403.130952327,0
+BKF.US,D,20160425,000000,27.4231,27.4856,27.3596,27.3735,10884.538624327,0
+BKF.US,D,20160426,000000,27.5322,27.7306,27.5015,27.7306,5656.007936502,0
+BKF.US,D,20160427,000000,27.6592,28.0123,27.5511,27.9676,29943.57142854,0
+BKF.US,D,20160428,000000,27.7147,27.9815,27.6681,27.6969,62703.048412633,0
+BKF.US,D,20160429,000000,27.6869,27.7683,27.3854,27.5878,4913.9719576668,0
+BKF.US,D,20160502,000000,27.5511,27.5511,27.2912,27.3785,17491.280158712,0
+BKF.US,D,20160503,000000,27.0045,27.0045,26.6871,26.704,12123.617724855,0
+BKF.US,D,20160504,000000,26.5701,26.6693,26.4868,26.4868,10906.719047608,0
+BKF.US,D,20160505,000000,26.8022,26.8022,26.4779,26.5473,6225.641534385,0
+BKF.US,D,20160506,000000,26.5215,26.6346,26.4352,26.5989,13987.781481467,0
+BKF.US,D,20160509,000000,26.4352,26.4352,26.0345,26.216,21394.026455004,0
+BKF.US,D,20160510,000000,26.4253,26.7784,26.4253,26.7784,11370.49153438,0
+BKF.US,D,20160511,000000,26.8052,26.8052,26.6613,26.6842,23967.963756589,0
+BKF.US,D,20160512,000000,26.7595,26.7595,26.462,26.5979,136123.27407393,0
+BKF.US,D,20160513,000000,26.3906,26.3906,26.1138,26.1138,30232.925132243,0
+BKF.US,D,20160516,000000,26.6425,26.6514,26.5701,26.582,5095.4481481428,0
+BKF.US,D,20160517,000000,26.5513,26.6177,26.3539,26.3995,38774.404497314,0
+BKF.US,D,20160518,000000,26.2795,26.4729,26.0623,26.0623,32965.149999965,0
+BKF.US,D,20160519,000000,25.8153,25.8708,25.6437,25.7994,22101.78359786,0
+BKF.US,D,20160520,000000,26.1178,26.1178,25.971,25.9799,25388.519047592,0
+BKF.US,D,20160523,000000,25.7826,25.9165,25.7826,25.7915,6214.5513227448,0
+BKF.US,D,20160524,000000,25.9799,26.1882,25.9799,26.1575,9742.2468253866,0
+BKF.US,D,20160525,000000,26.4253,26.5423,26.4253,26.4521,21391.001851829,0
+BKF.US,D,20160526,000000,26.5979,26.6266,26.58,26.6266,21165.164814793,0
+BKF.US,D,20160527,000000,26.7506,26.8131,26.6663,26.7228,17041.622486755,0
+BKF.US,D,20160531,000000,26.8319,26.9688,26.7962,26.8419,60284.374074011,0
+BKF.US,D,20160601,000000,26.6613,26.7784,26.5066,26.6772,11391.663756602,0
+BKF.US,D,20160602,000000,26.6266,26.9232,26.6266,26.9063,7018.0875661302,0
+BKF.US,D,20160603,000000,27.0244,27.1325,26.9063,27.0859,19093.311640192,0
+BKF.US,D,20160606,000000,27.2069,27.3785,27.2069,27.3497,22129.005026432,0
+BKF.US,D,20160607,000000,27.5322,27.677,27.5322,27.6492,2932.8568783038,0
+BKF.US,D,20160608,000000,27.7822,27.8794,27.7802,27.8198,4606.4706349158,0
+BKF.US,D,20160609,000000,27.5778,27.5917,27.4767,27.5778,8879.2267195674,0
+BKF.US,D,20160610,000000,26.9778,27.0888,26.8419,26.8508,28420.1796296,0
+BKF.US,D,20160613,000000,26.4521,26.6772,26.335,26.461,36191.393386205,0
+BKF.US,D,20160614,000000,26.4709,26.6177,26.2438,26.3707,32739.312962929,0
+BKF.US,D,20160615,000000,26.6871,26.7595,26.5889,26.6266,9944.8952380848,0
+BKF.US,D,20160616,000000,26.2616,26.6078,26.0533,26.6078,12515.807936495,0
+BKF.US,D,20160617,000000,26.6613,26.6613,26.462,26.5334,4542.9539682492,0
+BKF.US,D,20160620,000000,27.0611,27.1493,27.0611,27.0759,8560.6351851762,0
+BKF.US,D,20160621,000000,26.9867,27.2237,26.9867,27.188,10555.865079354,0
+BKF.US,D,20160622,000000,27.2981,27.3814,27.1503,27.1503,8716.9063491972,0
+BKF.US,D,20160623,000000,27.5987,27.8099,27.4449,27.798,14535.234656069,0
+BKF.US,D,20160624,000000,26.577,26.9956,26.4213,26.5304,17576.977248659,0
+BKF.US,D,20160627,000000,26.4213,26.4213,26.0752,26.1734,53259.229100473,0
+BKF.US,D,20160628,000000,26.7407,26.9044,26.6594,26.8776,22731.909259235,0
+BKF.US,D,20160629,000000,27.3814,27.554,27.3626,27.5362,16801.670634903,0
+BKF.US,D,20160630,000000,27.6721,28.0014,27.6135,27.8169,11920.969312157,0
+BKF.US,D,20160701,000000,27.9557,28.1363,27.9557,28.1055,5564.2616402058,0
+BKF.US,D,20160705,000000,27.7355,27.7355,27.4786,27.5818,8827.8084655992,0
+BKF.US,D,20160706,000000,27.1593,27.4697,27.1593,27.4529,3503.498677245,0
+BKF.US,D,20160707,000000,27.6443,27.6592,27.3428,27.4072,6706.5534391464,0
+BKF.US,D,20160708,000000,27.7782,28.0311,27.7782,28.0014,49091.325925874,0
+BKF.US,D,20160711,000000,28.1739,28.3951,28.1739,28.3803,10850.259788348,0
+BKF.US,D,20160712,000000,28.7582,28.8306,28.6669,28.7036,16678.670105803,0
+BKF.US,D,20160713,000000,28.6748,28.6748,28.4209,28.6421,21311.353968232,0
+BKF.US,D,20160714,000000,28.9218,29.1222,28.9218,29.0508,13096.531746018,0
+BKF.US,D,20160715,000000,29.015,29.015,28.8583,28.895,11667.910846549,0
+BKF.US,D,20160718,000000,28.8038,29.1698,28.8038,29.1698,17273.508730141,0
+BKF.US,D,20160719,000000,28.9674,28.9674,28.7968,28.8772,47287.654232755,0
+BKF.US,D,20160720,000000,29.015,29.141,29.015,29.1222,5443.2775132218,0
+BKF.US,D,20160721,000000,29.1787,29.1787,28.9764,29.0329,2622.3309523782,0
+BKF.US,D,20160722,000000,29.1043,29.2333,29.0557,29.2055,8332.781746023,0
+BKF.US,D,20160725,000000,29.1886,29.1886,28.9585,29.0141,10210.052116391,0
+BKF.US,D,20160726,000000,29.1142,29.2154,29.0408,29.2154,6806.3653439082,0
+BKF.US,D,20160727,000000,29.2828,29.3176,29.0051,29.265,15558.558730142,0
+BKF.US,D,20160728,000000,29.1966,29.1966,29.024,29.141,9086.9161375566,0
+BKF.US,D,20160729,000000,28.9813,29.26,28.9813,29.26,38946.806878266,0
+BKF.US,D,20160801,000000,29.3076,29.3076,29.015,29.0508,14447.521164006,0
+BKF.US,D,20160802,000000,29.0686,29.1142,28.7492,28.9119,11791.919576707,0
+BKF.US,D,20160803,000000,28.8236,29.1043,28.8236,29.0875,6936.423280416,0
+BKF.US,D,20160804,000000,29.1142,29.3146,29.1142,29.2878,14155.142857128,0
+BKF.US,D,20160805,000000,29.5546,29.7084,29.508,29.6965,10654.668783058,0
+BKF.US,D,20160808,000000,29.8264,29.8909,29.8135,29.8264,4290.9037036992,0
+BKF.US,D,20160809,000000,29.9167,30.0922,29.9167,29.9682,9856.1735449632,0
+BKF.US,D,20160810,000000,30.0813,30.0813,29.7708,29.8115,17101.106349188,0
+BKF.US,D,20160811,000000,30.0714,30.4017,30.0714,30.4017,26485.441798914,0
+BKF.US,D,20160812,000000,30.3838,30.4652,30.3372,30.4562,8087.7888888804,0
+BKF.US,D,20160815,000000,30.7211,30.9224,30.7211,30.8867,31391.348148115,0
+BKF.US,D,20160816,000000,30.8222,30.8222,30.6576,30.7389,7325.5888888812,0
+BKF.US,D,20160817,000000,30.5931,30.6973,30.357,30.6675,24523.482539657,0
+BKF.US,D,20160818,000000,30.8768,30.8768,30.7578,30.8153,2834.0531746002,0
+BKF.US,D,20160819,000000,30.6675,30.8044,30.5386,30.8044,2158.5584656062,0
+BKF.US,D,20160822,000000,30.484,30.484,30.4017,30.4294,5548.1304232746,0
+BKF.US,D,20160823,000000,30.6675,30.6963,30.4205,30.4205,8981.0550264456,0
+BKF.US,D,20160824,000000,30.3759,30.4652,30.2926,30.3372,6474.6671957604,0
+BKF.US,D,20160825,000000,30.2281,30.3759,30.1011,30.3759,5761.869047613,0
+BKF.US,D,20160826,000000,30.6427,30.73,29.998,30.1626,6478.6999999932,0
+BKF.US,D,20160829,000000,30.3094,30.5207,30.3094,30.5207,81132.963756529,0
+BKF.US,D,20160830,000000,30.7111,30.7111,30.5941,30.6506,12655.947883585,0
+BKF.US,D,20160831,000000,30.5743,30.5743,30.2737,30.4473,21618.855290983,0
+BKF.US,D,20160901,000000,30.4929,30.603,30.4344,30.603,13729.682010568,0
+BKF.US,D,20160902,000000,30.9948,31.1495,30.9948,31.1317,24110.120105795,0
+BKF.US,D,20160906,000000,31.6058,31.8438,31.4531,31.8171,23749.184126959,0
+BKF.US,D,20160907,000000,31.8706,31.8706,31.6633,31.7625,21023.008465586,0
+BKF.US,D,20160908,000000,31.8528,32.0353,31.7814,31.8786,27732.586507907,0
+BKF.US,D,20160909,000000,31.5056,31.5056,30.9988,31.0305,8105.936507928,0
+BKF.US,D,20160912,000000,30.5296,31.2229,30.3908,31.1872,24123.226719551,0
+BKF.US,D,20160913,000000,30.7935,30.7945,30.1993,30.3918,43854.729629584,0
+BKF.US,D,20160914,000000,30.484,30.6209,30.4294,30.4741,13534.091005277,0
+BKF.US,D,20160915,000000,30.6407,31.0523,30.5743,31.0047,15900.338888872,0
+BKF.US,D,20160916,000000,30.8044,30.8669,30.6407,30.7865,50568.340476137,0
+BKF.US,D,20160919,000000,31.0682,31.1605,30.8143,30.8143,19343.345502625,0
+BKF.US,D,20160920,000000,31.0156,31.0156,30.9095,30.9502,7139.0716931142,0
+BKF.US,D,20160921,000000,31.1932,31.7169,31.0404,31.7169,15009.089153423,0
+BKF.US,D,20160922,000000,31.9916,32.064,31.8349,31.945,24740.24576717,0
+BKF.US,D,20160923,000000,31.699,31.699,31.4977,31.4977,8488.0447089858,0
+BKF.US,D,20160926,000000,31.1932,31.1932,31.0236,31.0325,13003.777248664,0
+BKF.US,D,20160927,000000,31.1525,31.3687,31.1238,31.3687,7621.999999992,0
+BKF.US,D,20160928,000000,31.5155,31.7169,31.2874,31.6812,18309.93941797,0
+BKF.US,D,20160929,000000,31.4808,31.4808,31.0394,31.1238,7382.0481481404,0
+BKF.US,D,20160930,000000,31.2319,31.333,31.0583,31.2775,32720.157142823,0
+BKF.US,D,20161003,000000,31.3162,31.5017,31.2586,31.4977,19406.862169292,0
+BKF.US,D,20161004,000000,31.578,31.6812,31.2874,31.3687,41967.377248633,0
+BKF.US,D,20161005,000000,31.7169,31.9093,31.6256,31.8627,7469.7616402038,0
+BKF.US,D,20161006,000000,31.7714,31.9093,31.705,31.8657,9244.1955026358,0
+BKF.US,D,20161007,000000,31.8796,31.8796,31.578,31.7625,18157.701058182,0
+BKF.US,D,20161010,000000,31.9827,32.2188,31.9827,32.1811,15999.142592576,0
+BKF.US,D,20161011,000000,31.7625,31.7625,31.3588,31.5056,24694.876719551,0
+BKF.US,D,20161012,000000,31.462,31.462,31.2586,31.4531,25607.298677222,0
+BKF.US,D,20161013,000000,30.9869,31.1892,30.7766,31.1793,10132.42063491,0
+BKF.US,D,20161014,000000,31.3588,31.4233,31.1872,31.2239,25788.774867698,0
+BKF.US,D,20161017,000000,31.0851,31.1753,31.0851,31.1049,9720.0664021062,0
+BKF.US,D,20161018,000000,31.6812,31.6812,31.5503,31.6613,19252.607407387,0
+BKF.US,D,20161019,000000,31.6812,31.7566,31.6256,31.6812,11838.296825384,0
+BKF.US,D,20161020,000000,31.6713,31.7843,31.6713,31.7169,4934.1359788308,0
+BKF.US,D,20161021,000000,31.587,31.7347,31.587,31.7209,17055.737301569,0
+BKF.US,D,20161024,000000,31.9539,31.9768,31.8607,31.9093,4672.0037036988,0
+BKF.US,D,20161025,000000,31.8706,31.8994,31.7595,31.8438,8641.2912698322,0
+BKF.US,D,20161026,000000,31.587,31.6812,31.3965,31.4898,8514.257936499,0
+BKF.US,D,20161027,000000,31.5522,31.5532,31.3063,31.3063,8283.3798941712,0
+BKF.US,D,20161028,000000,31.2507,31.3231,31.0732,31.0851,17028.515872998,0
+BKF.US,D,20161031,000000,31.1922,31.2229,31.1257,31.1634,9435.7537036938,0
+BKF.US,D,20161101,000000,31.2874,31.2874,30.6576,30.9948,66000.874074005,0
+BKF.US,D,20161102,000000,30.8956,30.8956,30.2182,30.484,70968.280687756,0
+BKF.US,D,20161103,000000,30.5296,30.5743,30.367,30.4106,27152.870899442,0
+BKF.US,D,20161104,000000,30.1726,30.2985,30.0218,30.0545,29830.652910022,0
+BKF.US,D,20161107,000000,30.7945,31.1317,30.7945,31.0583,16084.839682523,0
+BKF.US,D,20161108,000000,30.9502,31.3687,30.8589,31.1515,14566.488888874,0
+BKF.US,D,20161109,000000,30.4652,30.8956,30.2648,30.6675,14724.776455011,0
+BKF.US,D,20161110,000000,30.4294,30.4294,29.7351,29.8095,293207.04814784,0
+BKF.US,D,20161111,000000,29.26,29.3523,28.8772,29.2422,37155.233597845,0
+BKF.US,D,20161114,000000,29.024,29.024,28.7224,28.9407,18275.660581991,0
+BKF.US,D,20161115,000000,29.1222,29.4882,29.1222,29.4614,13028.982275119,0
+BKF.US,D,20161116,000000,29.1222,29.2868,29.1222,29.2333,12700.308730145,0
+BKF.US,D,20161117,000000,29.2878,29.4614,29.1966,29.2243,54651.554761847,0
+BKF.US,D,20161118,000000,29.3334,29.3632,29.2134,29.2531,20872.786507915,0
+BKF.US,D,20161121,000000,29.4148,29.5507,29.4148,29.4743,76986.232804152,0
+BKF.US,D,20161122,000000,29.9077,29.9077,29.6707,29.8194,23406.395767171,0
+BKF.US,D,20161123,000000,29.5268,29.6459,29.3969,29.6062,13126.777777764,0
+BKF.US,D,20161125,000000,29.8095,29.8343,29.754,29.7669,7913.3701058118,0
+BKF.US,D,20161128,000000,29.9167,30.0634,29.8909,29.998,149578.72539667,0
+BKF.US,D,20161129,000000,29.8452,30.0912,29.7996,29.99,25057.829100503,0
+BKF.US,D,20161130,000000,30.1726,30.2281,30.118,30.1478,20514.875132254,0
+BKF.US,D,20161201,000000,30.0079,30.0079,29.6161,29.6518,101958.36481471,0
+BKF.US,D,20161202,000000,29.5268,29.754,29.5268,29.5893,48937.07116397,0
+BKF.US,D,20161205,000000,29.634,29.7629,29.5893,29.7183,33938.064021128,0
+BKF.US,D,20161206,000000,29.7272,29.8829,29.629,29.8363,68017.276190405,0
+BKF.US,D,20161207,000000,29.998,30.2281,29.9434,30.2122,46637.364550216,0
+BKF.US,D,20161208,000000,30.1458,30.3461,30.1378,30.3372,31944.850529067,0
+BKF.US,D,20161209,000000,30.1101,30.2787,30.1101,30.2122,17898.593386225,0
+BKF.US,D,20161212,000000,29.9008,30.0228,29.7451,29.7996,63627.568783002,0
+BKF.US,D,20161213,000000,30.0545,30.245,30.0466,30.1835,41469.325925882,0
+BKF.US,D,20161214,000000,29.8641,29.998,29.3245,29.3245,16936.769576702,0
+BKF.US,D,20161215,000000,29.3424,29.4604,29.268,29.3691,18234.324338605,0
+BKF.US,D,20161216,000000,29.2739,29.389,29.1103,29.1599,10183.838888878,0
+BKF.US,D,20161219,000000,29.1142,29.1499,28.9218,28.9595,45811.64788355,0
+BKF.US,D,20161220,000000,29.024,29.0914,28.9585,29.0051,48089.174074024,0
+BKF.US,D,20161221,000000,29.1787,29.1787,28.9823,28.9823,18165.766666648,0
+BKF.US,D,20161222,000000,28.8167,28.8167,28.6441,28.651,12794.071428558,0
+BKF.US,D,20161223,000000,28.6867,28.8921,28.6867,28.7522,6196.4037036972,0
+BKF.US,D,20161227,000000,28.8732,29.0488,28.8732,29.0389,36656.174074036,0
+BKF.US,D,20161228,000000,29.261,29.3622,29.1489,29.1787,15687.608465592,0
+BKF.US,D,20161229,000000,29.381,29.5973,29.381,29.5675,23841.938624314,0
+BKF.US,D,20161230,000000,29.6965,29.6965,29.4267,29.4644,19394.763756593,0
+BKF.US,D,20170103,000000,29.8343,30.0377,29.7599,29.8542,30708.796031714,0
+BKF.US,D,20170104,000000,30.0476,30.2866,30.0476,30.2579,35250.741798905,0
+BKF.US,D,20170105,000000,30.4622,30.7022,30.4622,30.7022,15500.083068767,0
+BKF.US,D,20170106,000000,30.4999,30.4999,30.3392,30.4146,8004.1082010498,0
+BKF.US,D,20170109,000000,30.4721,30.5723,30.3977,30.3977,6254.8793650728,0
+BKF.US,D,20170110,000000,30.7211,30.9155,30.7211,30.8242,16893.416931199,0
+BKF.US,D,20170111,000000,30.8688,31.1575,30.724,31.1198,45319.645767148,0
+BKF.US,D,20170112,000000,31.1476,31.1952,30.9988,31.1952,60874.171693058,0
+BKF.US,D,20170113,000000,30.9988,31.0692,30.9621,30.9988,3360.3341269806,0
+BKF.US,D,20170117,000000,30.9621,31.0811,30.9254,30.9621,38455.812962923,0
+BKF.US,D,20170118,000000,31.1277,31.21,31.0127,31.0632,12409.946825384,0
+BKF.US,D,20170119,000000,31.0444,31.1188,30.851,30.9621,15039.335185169,0
+BKF.US,D,20170120,000000,30.9988,31.0285,30.9264,30.9889,2455.9777777752,0
+BKF.US,D,20170123,000000,31.0811,31.2944,31.0811,31.2944,3479.3018518482,0
+BKF.US,D,20170124,000000,31.3965,31.5512,31.3965,31.5066,11633.63201057,0
+BKF.US,D,20170125,000000,31.6643,31.83,31.6504,31.828,10396.569312158,0
+BKF.US,D,20170126,000000,31.8667,31.8667,31.7298,31.7952,15795.485978819,0
+BKF.US,D,20170127,000000,31.8954,31.8954,31.7853,31.8756,48602.348412647,0
+BKF.US,D,20170130,000000,31.7209,31.7209,31.5542,31.6742,8422.5116402028,0
+BKF.US,D,20170131,000000,31.6494,31.6742,31.5433,31.6177,59714.740476128,0
+BKF.US,D,20170201,000000,31.8756,31.8756,31.703,31.83,47504.417460268,0
+BKF.US,D,20170202,000000,31.83,31.9133,31.7754,31.9133,15553.517724851,0
+BKF.US,D,20170203,000000,32.0799,32.19,31.942,32.1345,595772.21851789,0
+BKF.US,D,20170206,000000,32.19,32.1999,32.0422,32.1255,148487.8518517,0
+BKF.US,D,20170207,000000,32.2287,32.2287,32.072,32.1255,102896.99999989,0
+BKF.US,D,20170208,000000,32.2644,32.5312,32.1622,32.4955,59132.000264488,0
+BKF.US,D,20170209,000000,32.6354,32.7018,32.5987,32.6354,74763.149470821,0
+BKF.US,D,20170210,000000,32.68,32.8655,32.6611,32.8456,142317.66137551,0
+BKF.US,D,20170213,000000,32.9032,33.1065,32.9032,33.0232,103180.30449725,0
+BKF.US,D,20170214,000000,32.9587,33.0519,32.7177,33.0133,85196.014021075,0
+BKF.US,D,20170215,000000,33.0976,33.3376,33.0767,33.3188,89990.010052816,0
+BKF.US,D,20170216,000000,33.4844,33.4943,33.2731,33.2731,113637.3658729,0
+BKF.US,D,20170217,000000,33.0331,33.1432,32.9488,33.0976,81612.867460232,0
+BKF.US,D,20170221,000000,33.4388,33.53,33.3376,33.5122,136063.7902115,0
+BKF.US,D,20170222,000000,33.53,33.651,33.5221,33.651,70035.694708921,0
+BKF.US,D,20170223,000000,33.8732,33.8732,33.4894,33.535,53602.017460261,0
+BKF.US,D,20170224,000000,33.0698,33.162,33.0232,33.0519,130057.9365078,0
+BKF.US,D,20170227,000000,32.9865,33.0599,32.9488,32.9865,187198.73968234,0
+BKF.US,D,20170228,000000,32.9686,32.9686,32.7088,32.7276,77998.466666585,0
+BKF.US,D,20170301,000000,33.0876,33.2731,33.043,33.2513,39459.98121689,0
+BKF.US,D,20170302,000000,32.8288,32.8555,32.4955,32.5134,49117.539153388,0
+BKF.US,D,20170303,000000,32.7177,32.9686,32.5977,32.9032,63117.419047553,0
+BKF.US,D,20170306,000000,32.9032,32.9032,32.7008,32.802,35307.201058164,0
+BKF.US,D,20170307,000000,32.8456,32.8853,32.7375,32.7554,35545.136507899,0
+BKF.US,D,20170308,000000,32.7732,32.7831,32.5223,32.5223,17621.33809522,0
+BKF.US,D,20170309,000000,32.3467,32.4409,32.1622,32.2852,50364.683862381,0
+BKF.US,D,20170310,000000,32.5421,32.5877,32.4181,32.5788,44283.215079319,0
+BKF.US,D,20170313,000000,33.0232,33.1868,33.0133,33.162,22150.177248654,0
+BKF.US,D,20170314,000000,32.9587,33.0142,32.8367,32.8942,35489.685449698,0
+BKF.US,D,20170315,000000,33.0698,33.6014,32.8903,33.5122,33507.562169277,0
+BKF.US,D,20170316,000000,33.7522,33.8177,33.6788,33.7383,30730.976454994,0
+BKF.US,D,20170317,000000,33.8454,33.8534,33.6332,33.6788,39081.905820065,0
+BKF.US,D,20170320,000000,33.8077,34.0845,33.7433,34.021,47199.940740691,0
+BKF.US,D,20170321,000000,34.1599,34.1599,33.4189,33.4388,80121.738095154,0
+BKF.US,D,20170322,000000,33.3287,33.6143,33.2731,33.5955,33860.432539647,0
+BKF.US,D,20170323,000000,33.4388,33.6748,33.4209,33.5955,50219.50291,0
+BKF.US,D,20170324,000000,33.6233,33.6788,33.5856,33.6421,24018.373809499,0
+BKF.US,D,20170327,000000,33.3287,33.5786,33.2176,33.5786,29336.634391504,0
+BKF.US,D,20170328,000000,33.6054,33.771,33.5687,33.6976,13662.132539668,0
+BKF.US,D,20170329,000000,33.6233,33.892,33.6233,33.892,38172.508465568,0
+BKF.US,D,20170330,000000,33.7244,33.778,33.6976,33.7155,17654.60873014,0
+BKF.US,D,20170331,000000,33.4943,33.6332,33.4576,33.5687,25260.477513201,0
+BKF.US,D,20170403,000000,33.5856,33.892,33.5786,33.8732,3660108.5968216,0
+BKF.US,D,20170404,000000,33.8077,33.9278,33.6877,33.8454,118380.95185173,0
+BKF.US,D,20170405,000000,34.0488,34.0775,33.7988,33.7988,46034.460317412,0
+BKF.US,D,20170406,000000,33.771,33.8901,33.6421,33.7076,26724.385449707,0
+BKF.US,D,20170407,000000,33.6699,33.8236,33.6421,33.7076,27353.502910024,0
+BKF.US,D,20170410,000000,33.5399,33.6233,33.4655,33.5786,60308.570899408,0
+BKF.US,D,20170411,000000,33.5499,33.5499,33.2255,33.4288,86057.017724777,0
+BKF.US,D,20170412,000000,33.4844,33.4844,33.283,33.4288,31821.849999967,0
+BKF.US,D,20170413,000000,33.4655,33.5568,33.2344,33.2533,162200.39444427,0
+BKF.US,D,20170417,000000,33.41,33.6699,33.3178,33.6699,35177.143121656,0
+BKF.US,D,20170418,000000,33.2344,33.3644,33.1025,33.1868,34791.002116366,0
+BKF.US,D,20170419,000000,33.292,33.3138,32.9686,32.9865,55547.845502587,0
+BKF.US,D,20170420,000000,33.4288,33.5032,33.3188,33.4388,58094.5613756,0
+BKF.US,D,20170421,000000,33.3822,33.4288,33.292,33.3644,70922.911640137,0
+BKF.US,D,20170424,000000,33.781,33.8732,33.781,33.8276,60102.897883535,0
+BKF.US,D,20170425,000000,34.0299,34.2362,34.025,34.1876,46313.732010533,0
+BKF.US,D,20170426,000000,34.1232,34.2164,34.0121,34.0686,54594.08730153,0
+BKF.US,D,20170427,000000,34.0775,34.0845,33.902,34.0021,80456.460846476,0
+BKF.US,D,20170428,000000,33.9278,34.0686,33.8712,34.0587,110021.95687819,0
+BKF.US,D,20170501,000000,34.0775,34.2878,34.0686,34.2065,64677.106084588,0
+BKF.US,D,20170502,000000,34.1966,34.3354,34.1956,34.3066,25173.772222196,0
+BKF.US,D,20170503,000000,34.1966,34.2362,33.9952,34.0121,48642.676454975,0
+BKF.US,D,20170504,000000,33.8077,33.8077,33.5221,33.5786,35616.718783031,0
+BKF.US,D,20170505,000000,33.5122,33.7433,33.4606,33.7433,41439.079894136,0
+BKF.US,D,20170508,000000,33.8633,33.8633,33.6788,33.7244,41789.93386239,0
+BKF.US,D,20170509,000000,34.0388,34.259,33.9942,34.0488,4867907.2513176,0
+BKF.US,D,20170510,000000,34.381,34.5665,34.3255,34.5665,58617.817724806,0
+BKF.US,D,20170511,000000,34.5189,34.5566,34.2977,34.5566,42006.697089903,0
+BKF.US,D,20170512,000000,34.6677,34.8145,34.6677,34.7956,22718.802645479,0
+BKF.US,D,20170515,000000,34.9643,35.121,34.8869,35.1021,92256.446031649,0
+BKF.US,D,20170516,000000,35.121,35.3223,35.121,35.3154,130863.4891533,0
+BKF.US,D,20170517,000000,35.0377,35.0535,34.6409,34.6677,156775.2645501,0
+BKF.US,D,20170518,000000,33.4388,33.9942,33.2731,33.6877,88492.831481389,0
+BKF.US,D,20170519,000000,34.1787,34.3999,34.141,34.2977,102630.83492053,0
+BKF.US,D,20170522,000000,34.3354,34.4366,34.259,34.3533,79284.931216848,0
+BKF.US,D,20170523,000000,34.391,34.4277,34.2452,34.2878,40621.428835936,0
+BKF.US,D,20170524,000000,34.3443,34.4733,34.2928,34.3622,40659.740476148,0
+BKF.US,D,20170525,000000,34.6488,34.754,34.5477,34.632,20274.923280402,0
+BKF.US,D,20170526,000000,34.7044,34.7956,34.6766,34.7956,56309.037301528,0
+BKF.US,D,20170530,000000,34.7867,34.8631,34.7222,34.8343,15525.288095222,0
+BKF.US,D,20170531,000000,34.6965,34.7599,34.4733,34.5189,58602.694708933,0
+BKF.US,D,20170601,000000,34.6766,34.8432,34.6141,34.7956,17616.297089929,0
+BKF.US,D,20170602,000000,34.8343,34.8343,34.6865,34.7788,13090.482539669,0
+BKF.US,D,20170605,000000,34.7421,34.8185,34.6677,34.6766,27202.272751294,0
+BKF.US,D,20170606,000000,34.7133,34.9742,34.7133,34.8532,35288.045238058,0
+BKF.US,D,20170607,000000,34.9008,34.9732,34.752,34.8809,15180.483333317,0
+BKF.US,D,20170608,000000,35.2876,35.2876,35.0753,35.2876,22628.064550241,0
+BKF.US,D,20170609,000000,35.2975,35.2975,34.7133,34.8631,36108.720899433,0
+BKF.US,D,20170612,000000,34.6488,34.6905,34.4465,34.6131,14538.259259244,0
+BKF.US,D,20170613,000000,34.7788,34.8909,34.6488,34.6965,15680.551058185,0
+BKF.US,D,20170614,000000,34.8532,34.8631,34.4644,34.5864,12600.496825384,0
+BKF.US,D,20170615,000000,34.2263,34.2789,34.0388,34.2164,10348.175661365,0
+BKF.US,D,20170616,000000,34.3533,34.3533,34.1688,34.3354,14918.351058185,0
+BKF.US,D,20170619,000000,34.6131,34.8185,34.6131,34.7867,10208.035714275,0
+BKF.US,D,20170620,000000,34.6637,34.6637,34.3384,34.4138,22020.119312146,0
+BKF.US,D,20170621,000000,34.4425,34.5774,34.3949,34.4862,31185.675132242,0
+BKF.US,D,20170622,000000,34.6449,34.7431,34.5427,34.6538,23243.067195743,0
+BKF.US,D,20170623,000000,34.627,34.757,34.5715,34.7183,15358.934920619,0
+BKF.US,D,20170626,000000,35.0525,35.0912,34.877,35.0436,54621.308730101,0
+BKF.US,D,20170627,000000,34.9067,34.9157,34.6171,34.6359,19178.00052908,0
+BKF.US,D,20170628,000000,34.748,34.997,34.6816,34.9613,24759.401587276,0
+BKF.US,D,20170629,000000,34.7857,34.8115,34.3483,34.5328,16425.611640194,0
+BKF.US,D,20170630,000000,34.8482,34.8482,34.627,34.757,24967.091005265,0
+BKF.US,D,20170703,000000,35.0059,35.0823,34.9424,34.9514,6390.9865079298,0
+BKF.US,D,20170705,000000,34.8591,34.9831,34.7292,34.9801,9800.7224867622,0
+BKF.US,D,20170706,000000,34.8492,34.8492,34.6092,34.627,15971.921164004,0
+BKF.US,D,20170707,000000,34.7659,34.7659,34.5635,34.6717,58404.079100468,0
+BKF.US,D,20170710,000000,34.868,35.0525,34.8165,35.0158,23354.977513203,0
+BKF.US,D,20170711,000000,35.3045,35.5455,35.2509,35.5167,37406.275661336,0
+BKF.US,D,20170712,000000,35.8976,36.2338,35.8976,36.1962,20160.996560825,0
+BKF.US,D,20170713,000000,36.2338,36.3162,36.1962,36.3162,10429.839947079,0
+BKF.US,D,20170714,000000,36.4927,36.7784,36.4193,36.7615,79420.030158647,0
+BKF.US,D,20170717,000000,36.6584,36.6584,36.4977,36.5195,13419.156084642,0
+BKF.US,D,20170718,000000,36.463,36.6772,36.463,36.6683,30073.629365048,0
+BKF.US,D,20170719,000000,37.0581,37.1414,36.9936,37.0581,24620.269841244,0
+BKF.US,D,20170720,000000,37.0769,37.0809,36.9361,36.9738,8937.702380943,0
+BKF.US,D,20170721,000000,37.0214,37.0214,36.8171,36.8627,7099.7518518444,0
+BKF.US,D,20170724,000000,37.0303,37.1374,37.0075,37.1146,17647.551322733,0
+BKF.US,D,20170725,000000,37.1513,37.1513,37.0303,37.1245,29029.133068753,0
+BKF.US,D,20170726,000000,37.1146,37.3834,37.1146,37.3467,154881.8629628,0
+BKF.US,D,20170727,000000,37.5044,37.5867,36.9837,37.188,27451.29841267,0
+BKF.US,D,20170728,000000,37.2247,37.44,37.188,37.4211,18935.024074054,0
+BKF.US,D,20170731,000000,37.6889,37.7018,37.5312,37.6522,38676.608994668,0
+BKF.US,D,20170801,000000,37.8823,37.9577,37.8377,37.922,24479.121693096,0
+BKF.US,D,20170802,000000,37.8555,37.8922,37.6244,37.8734,48205.117195717,0
+BKF.US,D,20170803,000000,37.6621,37.8288,37.6433,37.7722,11162.80211639,0
+BKF.US,D,20170804,000000,37.9676,37.9676,37.7564,37.9022,19073.147619028,0
+BKF.US,D,20170807,000000,38.0797,38.292,38.039,38.2642,24972.132010556,0
+BKF.US,D,20170808,000000,38.3941,38.6064,38.3673,38.3941,13189.286243372,0
+BKF.US,D,20170809,000000,38.0797,38.1462,38.0192,38.1452,25287.698941772,0
+BKF.US,D,20170810,000000,37.801,37.801,37.068,37.068,46284.494179846,0
+BKF.US,D,20170811,000000,37.0402,37.2336,36.8071,37.0581,38399.353703663,0
+BKF.US,D,20170814,000000,37.5957,37.7147,37.5134,37.5134,60508.194708931,0
+BKF.US,D,20170815,000000,37.4677,37.5124,37.4211,37.4945,50792.161111058,0
+BKF.US,D,20170816,000000,37.9865,38.0797,37.9121,38.0797,31144.338888856,0
+BKF.US,D,20170817,000000,37.9676,37.9766,37.5481,37.558,23679.618253943,0
+BKF.US,D,20170818,000000,37.6988,37.9121,37.4677,37.7821,16072.741269824,0
+BKF.US,D,20170821,000000,37.922,38.0995,37.8833,37.9766,87818.344973453,0
+BKF.US,D,20170822,000000,38.2642,38.5707,38.2642,38.4973,110258.88412687,0
+BKF.US,D,20170823,000000,38.4884,38.9139,38.4884,38.8672,93862.510317362,0
+BKF.US,D,20170824,000000,38.9605,39.0626,38.8365,38.9228,82170.402645416,0
+BKF.US,D,20170825,000000,39.2005,39.2947,39.0676,39.0914,76741.239947009,0
+BKF.US,D,20170828,000000,39.1916,39.1916,38.8871,38.9694,27403.912962934,0
+BKF.US,D,20170829,000000,38.4784,38.9228,38.4784,38.8484,30228.892328011,0
+BKF.US,D,20170830,000000,38.9516,39.1003,38.9139,39.0815,36746.912169274,0
+BKF.US,D,20170831,000000,39.2204,39.3681,39.1846,39.3126,80056.205026371,0
+BKF.US,D,20170901,000000,39.4703,39.6102,39.3989,39.5735,29560.455026424,0
+BKF.US,D,20170905,000000,39.3681,39.4376,39.0349,39.2204,59188.459523747,0
+BKF.US,D,20170906,000000,39.4257,39.5735,39.3513,39.4703,50437.274338571,0
+BKF.US,D,20170907,000000,39.6102,39.75,39.6102,39.7252,29260.01111108,0
+BKF.US,D,20170908,000000,39.7212,39.7371,39.4673,39.5358,154995.78968238,0
+BKF.US,D,20170911,000000,39.9643,40.1854,39.9643,40.1567,28288.105290976,0
+BKF.US,D,20170912,000000,40.1666,40.2916,40.1398,40.2321,23436.641798917,0
+BKF.US,D,20170913,000000,40.1299,40.2608,40.0843,40.2043,104823.67222211,0
+BKF.US,D,20170914,000000,40.0743,40.2886,40.0555,40.2608,41217.275661332,0
+BKF.US,D,20170915,000000,40.2985,40.5663,40.2102,40.4741,49533.926190424,0
+BKF.US,D,20170918,000000,40.7429,40.8351,40.6298,40.7151,13493.762962949,0
+BKF.US,D,20170919,000000,40.7627,40.8907,40.5881,40.8063,22289.308994686,0
+BKF.US,D,20170920,000000,40.8907,40.9085,40.3451,40.7528,20274.923280402,0
+BKF.US,D,20170921,000000,40.8351,40.8351,40.5207,40.6397,15550.493121677,0
+BKF.US,D,20170922,000000,40.3352,40.3878,40.1666,40.3352,21427.297089925,0
+BKF.US,D,20170925,000000,39.8145,39.8284,39.2204,39.3781,33364.397619013,0
+BKF.US,D,20170926,000000,39.5546,39.6578,39.3513,39.388,30741.058465576,0
+BKF.US,D,20170927,000000,39.3979,39.4802,39.1737,39.4078,41167.873809481,0
+BKF.US,D,20170928,000000,39.146,39.3225,38.9992,39.2947,18661.801587282,0
+BKF.US,D,20170929,000000,39.5645,39.8581,39.5258,39.8065,11992.551587289,0
+BKF.US,D,20171002,000000,39.8145,39.99,39.6478,39.8591,276405.37751294,0
+BKF.US,D,20171003,000000,40.3541,40.7716,40.3451,40.7627,44775.21719572,0
+BKF.US,D,20171004,000000,40.7974,40.9164,40.7716,40.7716,22527.244444421,0
+BKF.US,D,20171005,000000,40.9551,41.2497,40.9551,41.1317,50431.225132222,0
+BKF.US,D,20171006,000000,40.7329,40.9085,40.7329,40.8996,22664.359788336,0
+BKF.US,D,20171009,000000,40.7875,40.8262,40.6962,40.7429,56153.774338565,0
+BKF.US,D,20171010,000000,41.1138,41.2348,41.096,41.1604,142430.57989403,0
+BKF.US,D,20171011,000000,41.0117,41.1773,40.9978,41.1773,36064.360052872,0
+BKF.US,D,20171012,000000,41.1416,41.1505,41.0295,41.0573,21127.861375639,0
+BKF.US,D,20171013,000000,41.3836,41.5215,41.336,41.3935,26790.926719549,0
+BKF.US,D,20171016,000000,41.578,41.6167,41.5036,41.5681,10810.939947079,0
+BKF.US,D,20171017,000000,41.3836,41.3836,41.1664,41.1961,19592.371164001,0
+BKF.US,D,20171018,000000,41.4025,41.4937,41.2755,41.4114,22629.072751299,0
+BKF.US,D,20171019,000000,40.8351,40.9085,40.6685,40.8629,19818.208201037,0
+BKF.US,D,20171020,000000,41.1604,41.1604,41.0563,41.1049,16057.618253951,0
+BKF.US,D,20171023,000000,41.0573,41.0573,40.6496,40.6675,79087.323809441,0
+BKF.US,D,20171024,000000,40.7716,40.9551,40.6962,40.8163,62610.293915278,0
+BKF.US,D,20171025,000000,40.9452,40.9452,40.2985,40.6962,22228.816931194,0
+BKF.US,D,20171026,000000,40.8262,40.8262,40.3878,40.4453,32519.525132241,0
+BKF.US,D,20171027,000000,40.5762,40.9839,40.4453,40.9839,17213.016666649,0
+BKF.US,D,20171030,000000,40.7052,40.8063,40.4899,40.5296,50734.69365074,0
+BKF.US,D,20171031,000000,40.7151,40.8817,40.6685,40.8549,38254.172751283,0
+BKF.US,D,20171101,000000,41.2626,41.3935,41.0672,41.1227,16897.449735432,0
+BKF.US,D,20171102,000000,41.2447,41.2447,40.9422,41.1604,27992.702380923,0
+BKF.US,D,20171103,000000,41.1961,41.1961,40.7151,40.9839,18631.555555536,0
+BKF.US,D,20171106,000000,41.1961,41.6425,41.1961,41.6425,33651.7349206,0
+BKF.US,D,20171107,000000,41.6425,41.6534,41.3172,41.3449,24690.843915318,0
+BKF.US,D,20171108,000000,41.5512,41.7357,41.454,41.7357,16380.242592575,0
+BKF.US,D,20171109,000000,41.5036,41.5522,41.1793,41.4114,26093.251587274,0
+BKF.US,D,20171110,000000,41.5314,41.5314,41.3529,41.4848,26897.796031718,0
+BKF.US,D,20171113,000000,41.2447,41.4292,41.2447,41.4025,16039.470634904,0
+BKF.US,D,20171114,000000,41.1961,41.1961,40.7151,40.7776,24539.613756588,0
+BKF.US,D,20171115,000000,40.5009,40.6318,40.2608,40.5207,30031.284920603,0
+BKF.US,D,20171116,000000,41.1694,41.578,41.1227,41.3935,32922.805555521,0
+BKF.US,D,20171117,000000,41.5274,41.7357,41.5155,41.6465,18027.643121674,0
+BKF.US,D,20171120,000000,41.7169,41.9837,41.7169,41.9648,23360.018518494,0
+BKF.US,D,20171121,000000,42.5421,42.8784,42.5421,42.5808,35572.357936471,0
+BKF.US,D,20171122,000000,42.6929,42.8674,42.5808,42.7742,20043.037037016,0
+BKF.US,D,20171124,000000,42.5322,42.6453,42.4489,42.5322,10468.151587291,0
+BKF.US,D,20171127,000000,42.192,42.2812,42.0035,42.0789,16864.179100511,0
+BKF.US,D,20171128,000000,42.2812,42.4499,42.1345,42.3576,21340.591798919,0
+BKF.US,D,20171129,000000,41.9579,41.9579,41.2269,41.4739,12465.397883585,0
+BKF.US,D,20171130,000000,41.1317,41.1773,40.9184,41.0206,39436.792592551,0
+BKF.US,D,20171201,000000,40.6685,40.7478,40.0833,40.4364,57304.131745972,0
+BKF.US,D,20171204,000000,40.8907,41.0384,40.3789,40.4741,148893.14867709,0
+BKF.US,D,20171205,000000,40.4919,40.6962,40.2608,40.2608,25101.181746005,0
+BKF.US,D,20171206,000000,39.7679,39.99,39.5645,39.8403,94104.47857133,0
+BKF.US,D,20171207,000000,39.8065,40.1815,39.63,40.0565,36054.27804229,0
+BKF.US,D,20171208,000000,40.7151,40.7746,40.5217,40.5961,33649.718518483,0
+BKF.US,D,20171211,000000,40.9184,41.1307,40.9184,40.9839,21623.896296274,0
+BKF.US,D,20171212,000000,40.5663,40.7627,40.4275,40.7627,25857.332539655,0
+BKF.US,D,20171213,000000,40.9283,41.1317,40.9283,41.0573,14301.332010567,0
+BKF.US,D,20171214,000000,40.8163,40.8728,40.6258,40.7151,10942.006084645,0
+BKF.US,D,20171215,000000,40.723,40.7329,40.4919,40.6318,62950.057671892,0
+BKF.US,D,20171218,000000,40.9283,41.1227,40.9283,40.974,19809.134391514,0
+BKF.US,D,20171219,000000,41.1337,41.1337,40.8004,40.8718,19785.945767175,0
+BKF.US,D,20171220,000000,41.0494,41.0494,40.8619,40.8807,25192.928042302,0
+BKF.US,D,20171221,000000,41.1803,41.6147,41.1803,41.5671,29149.108994678,0
+BKF.US,D,20171222,000000,41.5959,41.7823,41.5671,41.7823,23542.502910028,0
+BKF.US,D,20171226,000000,41.696,41.702,41.586,41.6881,31626.258994676,0
+BKF.US,D,20171227,000000,41.6058,41.7258,41.4907,41.5195,26003.521693094,0
+BKF.US,D,20171228,000000,41.829,41.8756,41.7258,41.7923,40368.370370328,0
+BKF.US,D,20171229,000000,42.0065,42.072,41.7823,41.7823,17521.526190458,0
+BKF.US,D,20180102,000000,42.6552,43.049,42.6175,43.049,322707.01111077,0
+BKF.US,D,20180103,000000,43.285,43.5211,43.2285,43.4169,28635.934656055,0
+BKF.US,D,20180104,000000,43.7353,43.9436,43.6213,43.8385,141290.30449721,0
+BKF.US,D,20180105,000000,43.9337,44.2511,43.9069,44.1906,30145.21164018,0
+BKF.US,D,20180108,000000,44.2412,44.6558,44.2045,44.4019,131560.15608452,0
+BKF.US,D,20180109,000000,44.4108,44.5903,44.2322,44.5903,102228.56269831,0
+BKF.US,D,20180110,000000,44.2709,44.4019,44.1261,44.3156,29946.596031715,0
+BKF.US,D,20180111,000000,44.2709,44.6756,44.2709,44.6657,16361.08677247,0
+BKF.US,D,20180112,000000,44.75,45.1785,44.6558,45.0882,31386.307142824,0
+BKF.US,D,20180116,000000,45.1348,45.3788,44.6459,44.6558,118785.24047607,0
+BKF.US,D,20180117,000000,45.1527,45.6328,45.0238,45.4909,103658.19179883,0
+BKF.US,D,20180118,000000,45.3788,45.6526,45.3699,45.4265,29487.864550234,0
+BKF.US,D,20180119,000000,45.8391,46.0087,45.6992,45.9898,46058.657142809,0
+BKF.US,D,20180122,000000,45.9988,46.4501,45.9055,46.4501,50520.955026402,0
+BKF.US,D,20180123,000000,46.4501,46.6663,46.2715,46.5711,87282.990211549,0
+BKF.US,D,20180124,000000,46.9668,47.2664,46.825,47.183,69290.634126911,0
+BKF.US,D,20180125,000000,46.9867,47.3973,46.7129,47.0144,51437.409788306,0
+BKF.US,D,20180126,000000,47.4151,47.8407,47.4072,47.7752,55496.427248619,0
+BKF.US,D,20180129,000000,47.314,47.314,47.0144,47.0491,20285.005290984,0
+BKF.US,D,20180130,000000,46.6187,46.7079,46.2418,46.5056,54394.463492006,0
+BKF.US,D,20180131,000000,47.1731,47.192,46.6018,46.9867,258571.30899444,0
+BKF.US,D,20180201,000000,46.3648,46.46,46.0275,46.0275,43465.564021118,0
+BKF.US,D,20180202,000000,45.8113,45.8113,44.8155,44.9087,104454.67063481,0
+BKF.US,D,20180205,000000,44.8998,45.4155,43.3525,43.4923,42456.35476186,0
+BKF.US,D,20180206,000000,43.162,45.0595,42.3725,44.4872,160543.92010565,0
+BKF.US,D,20180207,000000,43.7076,44.3374,43.1343,43.1343,78216.238095156,0
+BKF.US,D,20180208,000000,43.4526,43.4526,41.5582,41.6504,47661.696825347,0
+BKF.US,D,20180209,000000,41.9966,42.3923,40.9075,41.9341,197552.96455006,0
+BKF.US,D,20180212,000000,42.5619,43.0132,42.2515,42.7216,22853.901587278,0
+BKF.US,D,20180213,000000,42.7316,43.2186,42.675,43.1343,34808.141534355,0
+BKF.US,D,20180214,000000,43.0311,44.3473,43.0311,44.2987,35877.842857105,0
+BKF.US,D,20180215,000000,44.9752,45.2271,44.4505,44.9375,27689.233862405,0
+BKF.US,D,20180216,000000,44.7034,45.1497,44.628,44.7887,20558.227777756,0
+BKF.US,D,20180220,000000,44.505,44.7609,44.505,44.505,37990.024074034,0
+BKF.US,D,20180221,000000,45.1081,45.6139,44.628,44.628,51985.871163967,0
+BKF.US,D,20180222,000000,44.873,45.0972,44.6935,44.7034,42004.680687787,0
+BKF.US,D,20180223,000000,45.2559,45.5008,44.9752,45.482,93119.466137468,0
+BKF.US,D,20180226,000000,45.7359,45.9353,45.4136,45.9254,39735.220105778,0
+BKF.US,D,20180227,000000,45.3124,45.362,44.4207,44.4961,37746.03941795,0
+BKF.US,D,20180228,000000,44.5516,44.5516,43.7264,43.7264,67973.923544902,0
+BKF.US,D,20180301,000000,44.3652,44.3969,43.3981,43.775,48421.88042323,0
+BKF.US,D,20180302,000000,43.2106,43.7919,42.7216,43.775,45843.910317412,0
+BKF.US,D,20180305,000000,43.3406,43.9773,43.2285,43.9238,25179.821428545,0
+BKF.US,D,20180306,000000,44.3374,44.6141,43.9238,44.138,42496.682804188,0
+BKF.US,D,20180307,000000,43.8216,44.0309,43.5846,44.0309,11006.530952369,0
+BKF.US,D,20180308,000000,44.2511,44.3652,43.895,44.1856,43098.578835934,0
+BKF.US,D,20180309,000000,44.5516,45.1914,44.4306,45.0882,25328.0269841,0
+BKF.US,D,20180312,000000,45.1626,45.3977,44.995,45.2559,60098.865079302,0
+BKF.US,D,20180313,000000,45.4175,45.5306,44.5615,44.7123,19612.535185165,0
+BKF.US,D,20180314,000000,45.0981,45.1715,44.5427,44.9573,293829.10820075,0
+BKF.US,D,20180315,000000,45.2082,45.3421,44.8452,44.9573,24417.621428546,0
+BKF.US,D,20180316,000000,44.8631,45.0833,44.8155,45.0238,30993.108730126,0
+BKF.US,D,20180319,000000,44.6558,44.6558,44.1509,44.2898,14451.553968239,0
+BKF.US,D,20180320,000000,44.9087,45.0743,44.8055,44.9752,31140.306084623,0
+BKF.US,D,20180321,000000,44.75,45.117,44.5804,44.9087,25218.133068757,0
+BKF.US,D,20180322,000000,43.8474,43.9238,43.1154,43.2463,50471.55317455,0
+BKF.US,D,20180323,000000,43.3981,43.408,42.4489,42.5986,63770.733333266,0
+BKF.US,D,20180326,000000,43.6123,43.9139,43.1541,43.8216,31636.341005258,0
+BKF.US,D,20180327,000000,43.9793,44.0736,42.8545,43.0678,46228.034920586,0
+BKF.US,D,20180328,000000,42.7514,42.8545,42.2981,42.5986,28736.754761875,0
+BKF.US,D,20180329,000000,42.919,43.6034,42.7117,43.408,28728.689153409,0
+BKF.US,D,20180402,000000,43.1055,43.2017,42.1959,42.5808,27493.642857114,0
+BKF.US,D,20180403,000000,43.0678,43.2285,42.5897,42.8813,27596.47936505,0
+BKF.US,D,20180404,000000,41.7923,43.0232,41.7923,43.0033,25378.43703701,0
+BKF.US,D,20180405,000000,43.2563,43.5191,43.1055,43.2106,15125.032275116,0
+BKF.US,D,20180406,000000,42.7861,43.0509,42.1196,42.317,13351.606613743,0
+BKF.US,D,20180409,000000,42.5153,42.7316,42.064,42.2049,12070.18306877,0
+BKF.US,D,20180410,000000,42.8059,43.1055,42.6859,43.0579,21126.853174581,0
+BKF.US,D,20180411,000000,42.8992,43.2791,42.8992,43.2106,43102.611640166,0
+BKF.US,D,20180412,000000,43.2563,43.3832,43.1739,43.2622,20489.670105799,0
+BKF.US,D,20180413,000000,43.049,43.049,42.3923,42.5986,14046.257142842,0
+BKF.US,D,20180416,000000,42.2693,42.3269,42.0571,42.2981,26740.516666639,0
+BKF.US,D,20180417,000000,42.1384,42.6502,42.1384,42.5421,51517.057671904,0
+BKF.US,D,20180418,000000,42.5421,42.9875,42.4955,42.8992,37524.235185146,0
+BKF.US,D,20180419,000000,42.9646,42.9646,42.4955,42.7028,287210.26825367,0
+BKF.US,D,20180420,000000,42.4876,42.4876,42.0829,42.2426,23471.928835954,0
+BKF.US,D,20180423,000000,42.1959,42.317,41.9529,42.0253,36497.886507898,0
+BKF.US,D,20180424,000000,42.5719,42.7385,41.8855,42.0442,40606.305820063,0
+BKF.US,D,20180425,000000,41.7823,41.8161,41.4798,41.6881,17903.634391516,0
+BKF.US,D,20180426,000000,41.82,42.2148,41.82,42.2148,5559.2206349148,0
+BKF.US,D,20180427,000000,42.3923,42.5322,42.1831,42.4023,15686.600264534,0
+BKF.US,D,20180430,000000,42.6651,42.8159,42.2237,42.2515,28211.482010552,0
+BKF.US,D,20180501,000000,42.1295,42.2237,41.7526,42.1384,23959.898148123,0
+BKF.US,D,20180502,000000,42.2693,42.2693,41.8756,41.951,19345.361904742,0
+BKF.US,D,20180503,000000,41.82,41.8855,41.2576,41.7357,21833.602116379,0
+BKF.US,D,20180504,000000,41.3598,42.1771,41.1803,41.9867,235352.43862409,0
+BKF.US,D,20180507,000000,41.7357,42.1295,41.6613,41.9053,80977.700793566,0
+BKF.US,D,20180508,000000,42.1672,42.3457,41.8954,42.2515,43179.23492059,0
+BKF.US,D,20180509,000000,42.3725,42.5421,42.2693,42.4687,30565.631481449,0
+BKF.US,D,20180510,000000,42.8912,43.4249,42.8813,43.2662,42665.052380908,0
+BKF.US,D,20180511,000000,43.3882,43.3931,43.0013,43.1243,19341.329100509,0
+BKF.US,D,20180514,000000,43.293,43.5707,43.1719,43.2285,50311.249206296,0
+BKF.US,D,20180515,000000,42.431,42.6086,42.2882,42.5153,15759.190740724,0
+BKF.US,D,20180516,000000,42.9468,43.2662,42.9468,43.1719,29580.619047588,0
+BKF.US,D,20180517,000000,42.7861,42.9468,42.5054,42.5421,23978.045767171,0
+BKF.US,D,20180518,000000,42.2049,42.311,42.0164,42.2049,41127.545767153,0
+BKF.US,D,20180521,000000,42.5153,42.6651,42.2565,42.3824,27145.813492035,0
+BKF.US,D,20180522,000000,42.4876,42.7078,42.4023,42.4122,34013.679100493,0
+BKF.US,D,20180523,000000,41.9678,42.2793,41.696,42.2148,23952.840740716,0
+BKF.US,D,20180524,000000,41.944,42.1106,41.7645,42.064,32487.262698379,0
+BKF.US,D,20180525,000000,42.0541,42.1513,41.9678,42.0829,9982.1986772382,0
+BKF.US,D,20180529,000000,41.4808,41.7675,41.0503,41.2378,45391.22804228,0
+BKF.US,D,20180530,000000,41.3122,41.6405,41.2378,41.5483,15474.878042312,0
+BKF.US,D,20180531,000000,41.696,41.9143,41.5483,41.7923,21650.109523787,0
+BKF.US,D,20180601,000000,41.9777,42.2515,41.9341,42.2148,26168.866666639,0
+BKF.US,D,20180604,000000,42.4122,42.8545,42.4122,42.6949,25258.461111085,0
+BKF.US,D,20180605,000000,42.5986,42.7772,42.4211,42.5322,54935.86746026,0
+BKF.US,D,20180606,000000,42.7772,42.9934,42.7514,42.9934,56135.626719518,0
+BKF.US,D,20180607,000000,42.8159,42.8159,41.9966,42.3923,35858.687036999,0
+BKF.US,D,20180608,000000,42.187,42.5153,42.0739,42.4122,26440.072751295,0
+BKF.US,D,20180611,000000,42.4876,42.5619,42.3556,42.4489,21197.427248655,0
+BKF.US,D,20180612,000000,42.5243,42.6175,42.3368,42.5243,29066.436507906,0
+BKF.US,D,20180613,000000,42.5986,42.5986,41.9777,42.0928,33790.866666631,0
+BKF.US,D,20180614,000000,42.1017,42.2793,41.8954,41.951,70287.744973471,0
+BKF.US,D,20180615,000000,41.5284,41.7744,41.3777,41.7258,40206.049999958,0
+BKF.US,D,20180618,000000,41.2576,41.4173,41.0394,41.3499,59638.117195705,0
+BKF.US,D,20180619,000000,40.6605,41.0474,40.2836,40.9055,64751.712962895,0
+BKF.US,D,20180620,000000,41.218,41.2567,40.9254,40.9531,47751.426719527,0
+BKF.US,D,20180621,000000,40.7825,40.7825,40.2936,40.3035,26094.259788332,0
+BKF.US,D,20180622,000000,40.85,40.8867,40.5871,40.8589,38126.131216891,0
+BKF.US,D,20180625,000000,40.2936,40.2936,39.6518,39.9057,36273.05767192,0
+BKF.US,D,20180626,000000,39.8958,40.0059,39.6518,39.7927,127425.52354484,0
+BKF.US,D,20180627,000000,39.623,39.623,38.7264,38.7264,123491.52301574,0
+BKF.US,D,20180628,000000,38.6867,39.0934,38.6133,39.0845,40330.058730116,0
+BKF.US,D,20180629,000000,39.5377,39.8383,39.5377,39.7262,14497.931216916,0
+BKF.US,D,20180702,000000,39.1509,39.2928,38.9922,39.2828,34850.485978799,0
+BKF.US,D,20180703,000000,39.6131,39.6558,39.2928,39.2928,13579.460052896,0
+BKF.US,D,20180705,000000,39.3205,39.3969,38.9248,39.141,47094.07962958,0
+BKF.US,D,20180706,000000,39.2164,39.7827,39.2164,39.7639,21255.902910031,0
+BKF.US,D,20180709,000000,40.2073,40.478,40.0763,40.4433,22284.267989395,0
+BKF.US,D,20180710,000000,40.2172,40.2936,40.0198,40.2648,27986.653174574,0
+BKF.US,D,20180711,000000,39.6518,39.876,39.4812,39.5199,137736.39576705,0
+BKF.US,D,20180712,000000,40.0664,40.2559,40.0664,40.2073,8915.5219576626,0
+BKF.US,D,20180713,000000,40.1418,40.2836,40.0853,40.2459,15699.70687829,0
+BKF.US,D,20180716,000000,40.0476,40.0595,39.9335,39.9722,12833.391269828,0
+BKF.US,D,20180717,000000,39.7351,40.2896,39.7064,40.2172,11982.469576707,0
+BKF.US,D,20180718,000000,39.9533,40.1051,39.8859,40.0198,50957.506084603,0
+BKF.US,D,20180719,000000,39.4336,39.5467,39.2263,39.4148,32857.272486738,0
+BKF.US,D,20180720,000000,39.8294,40.0853,39.7827,39.9533,17897.585185166,0
+BKF.US,D,20180723,000000,39.8294,39.8938,39.756,39.8204,23120.066666642,0
+BKF.US,D,20180724,000000,40.6417,40.8093,40.482,40.5197,22653.269576696,0
+BKF.US,D,20180725,000000,40.7568,41.3975,40.6843,41.218,18352.283862415,0
+BKF.US,D,20180726,000000,40.7369,40.8401,40.6407,40.6417,18697.088624319,0
+BKF.US,D,20180727,000000,40.8966,40.9254,40.482,40.6417,7300.3838624262,0
+BKF.US,D,20180730,000000,40.7082,40.7082,40.359,40.4532,16700.850529083,0
+BKF.US,D,20180731,000000,40.3759,40.6357,40.2172,40.5385,24147.423544948,0
+BKF.US,D,20180801,000000,40.0376,40.236,39.8105,40.0287,18970.311111091,0
+BKF.US,D,20180802,000000,39.1965,39.6518,39.1222,39.6131,156732.92010566,0
+BKF.US,D,20180803,000000,39.5844,39.9206,39.5844,39.8383,42660.011375617,0
+BKF.US,D,20180806,000000,39.5199,39.6518,39.4574,39.5377,24510.3759259,0
+BKF.US,D,20180807,000000,39.9633,40.1696,39.8482,39.8482,181600.19920616,0
+BKF.US,D,20180808,000000,39.754,39.7718,39.5665,39.6419,14636.054761889,0
+BKF.US,D,20180809,000000,39.8958,39.9841,39.7927,39.8026,44778.241798895,0
+BKF.US,D,20180810,000000,39.2551,39.4068,39.0745,39.2065,23208.788359764,0
+BKF.US,D,20180813,000000,38.9813,39.0458,38.6401,38.7998,21483.756349184,0
+BKF.US,D,20180814,000000,38.6024,38.7562,38.4705,38.6867,27858.611640182,0
+BKF.US,D,20180815,000000,37.3854,37.6592,37.0551,37.4806,44001.926984081,0
+BKF.US,D,20180816,000000,37.7534,38.046,37.7435,37.7911,34734.542857106,0
+BKF.US,D,20180817,000000,37.4886,38.3068,37.4241,38.1412,46642.405555507,0
+BKF.US,D,20180820,000000,38.2245,38.3673,38.162,38.3673,6390.9865079298,0
+BKF.US,D,20180821,000000,38.65,38.8801,38.6312,38.6312,10247.355555545,0
+BKF.US,D,20180822,000000,38.7661,38.8762,38.7036,38.8196,19769.814550244,0
+BKF.US,D,20180823,000000,38.7899,38.9337,38.0847,38.1035,14714.694444429,0
+BKF.US,D,20180824,000000,38.5945,38.772,38.5647,38.6966,20024.889417968,0
+BKF.US,D,20180827,000000,39.1698,39.5546,39.1698,39.4425,11219.26137565,0
+BKF.US,D,20180828,000000,39.4247,39.4961,39.0557,39.1023,9689.8203703602,0
+BKF.US,D,20180829,000000,39.141,39.4524,39.137,39.4336,16481.062698395,0
+BKF.US,D,20180830,000000,38.8196,38.8196,38.2344,38.3495,388029.36587261,0
+BKF.US,D,20180831,000000,38.3207,38.6024,38.2979,38.6024,13497.795767182,0
+BKF.US,D,20180904,000000,37.9319,37.9319,37.7335,37.8198,21437.379100507,0
+BKF.US,D,20180905,000000,37.2535,37.5451,37.1216,37.2624,38119.073809484,0
+BKF.US,D,20180906,000000,37.2148,37.3289,36.9797,37.2049,24066.767460292,0
+BKF.US,D,20180907,000000,37.0273,37.4509,36.9887,37.1116,24445.851058175,0
+BKF.US,D,20180910,000000,36.9034,36.9034,36.46,36.5651,28774.058201028,0
+BKF.US,D,20180911,000000,35.9879,36.3846,35.9184,36.3757,32363.25396822,0
+BKF.US,D,20180912,000000,36.2606,36.9301,36.2348,36.705,21774.118253945,0
+BKF.US,D,20180913,000000,37.2436,37.5639,37.1791,37.3189,14918.351058185,0
+BKF.US,D,20180914,000000,37.4608,37.4995,37.0551,37.1692,13861.756349192,0
+BKF.US,D,20180917,000000,36.8934,37.063,36.8389,36.8756,13458.475925912,0
+BKF.US,D,20180918,000000,36.9698,37.2922,36.9698,37.2912,13009.826455013,0
+BKF.US,D,20180919,000000,37.5639,37.9885,37.5639,37.8665,13862.76455025,0
+BKF.US,D,20180920,000000,38.16,38.3207,38.1214,38.2721,13167.105820092,0
+BKF.US,D,20180921,000000,38.4348,38.6024,38.2344,38.4348,21379.911640189,0
+BKF.US,D,20180924,000000,37.9041,37.9041,37.7236,37.7812,31549.635714253,0
+BKF.US,D,20180925,000000,37.8843,38.0886,37.8843,38.0549,12446.242063479,0
+BKF.US,D,20180926,000000,38.1214,38.4804,38.1214,38.2057,7126.9732804158,0
+BKF.US,D,20180927,000000,38.169,38.5171,38.169,38.3763,54167.618253911,0
+BKF.US,D,20180928,000000,38.1313,38.2811,37.9408,38.0946,7236.8671957596,0
+BKF.US,D,20181001,000000,38.3108,38.3108,38.046,38.1114,12116.560317448,0
+BKF.US,D,20181002,000000,37.6205,37.8843,37.5977,37.6869,12611.587037024,0
+BKF.US,D,20181003,000000,38.1412,38.1878,37.5163,37.6205,37210.684656046,0
+BKF.US,D,20181004,000000,37.2713,37.2713,36.4997,36.7337,57023.851851792,0
+BKF.US,D,20181005,000000,36.8091,36.8091,36.2576,36.5998,6951.546296289,0
+BKF.US,D,20181008,000000,36.46,36.7804,36.4124,36.7615,32127.334920601,0
+BKF.US,D,20181009,000000,36.4302,36.7149,36.4124,36.5255,8180.5433862348,0
+BKF.US,D,20181010,000000,36.0553,36.0553,35.4225,35.4483,20408.005820084,0
+BKF.US,D,20181011,000000,35.4225,35.7538,34.9692,35.4027,40611.346825354,0
+BKF.US,D,20181012,000000,36.2705,36.5165,36.0156,36.4402,14950.613492048,0
+BKF.US,D,20181015,000000,35.9779,36.1733,35.8847,35.9313,11509.623280411,0
+BKF.US,D,20181016,000000,36.2805,36.7804,36.2805,36.7437,15649.29682538,0
+BKF.US,D,20181017,000000,36.4302,36.4689,36.1585,36.2993,11073.072222211,0
+BKF.US,D,20181018,000000,35.845,35.845,35.1954,35.2797,129135.43253955,0
+BKF.US,D,20181019,000000,35.8748,36.0851,35.609,35.609,35803.235978798,0
+BKF.US,D,20181022,000000,36.3846,36.5552,36.2259,36.3558,30374.073280391,0
+BKF.US,D,20181023,000000,35.3441,36.1079,35.3441,36.0067,14478.77539681,0
+BKF.US,D,20181024,000000,35.8371,35.8371,34.7788,34.8452,9002.2272486678,0
+BKF.US,D,20181025,000000,35.1854,35.7052,35.1854,35.5058,18924.942063472,0
+BKF.US,D,20181026,000000,34.8165,35.367,34.7421,35.2995,3980.3777777736,0
+BKF.US,D,20181029,000000,35.5733,35.5733,34.1985,34.4574,27469.446031717,0
+BKF.US,D,20181030,000000,34.5824,35.1388,34.5824,35.1091,43284.087830642,0
+BKF.US,D,20181031,000000,35.6576,35.8748,35.5058,35.6853,17515.476984109,0
+BKF.US,D,20181101,000000,36.3281,37.1781,36.1386,37.1017,8904.4317460224,0
+BKF.US,D,20181102,000000,37.7335,37.803,37.0085,37.432,17031.540476173,0
+BKF.US,D,20181105,000000,37.2148,37.3616,37.1116,37.2535,26338.244444417,0
+BKF.US,D,20181106,000000,37.0363,37.2922,36.95,37.0839,8439.6510581922,0
+BKF.US,D,20181107,000000,37.6681,37.8565,37.3904,37.8565,23288.436243362,0
+BKF.US,D,20181108,000000,37.3289,37.434,36.6574,36.7804,18556.948677229,0
+BKF.US,D,20181109,000000,36.2517,36.2517,35.8966,36.1188,14606.816931202,0
+BKF.US,D,20181112,000000,35.9978,36.0454,35.6288,35.6477,18148.627248658,0
+BKF.US,D,20181113,000000,36.1485,36.5076,36.092,36.1962,4063.050264546,0
+BKF.US,D,20181114,000000,36.6385,36.7804,36.3658,36.6574,9524.4753968154,0
+BKF.US,D,20181115,000000,36.7714,37.5729,36.6772,37.3953,13551.230423266,0
+BKF.US,D,20181116,000000,37.1593,37.7335,37.074,37.6106,12585.373809511,0
+BKF.US,D,20181119,000000,37.3011,37.3011,36.9986,36.9986,10603.250529089,0
+BKF.US,D,20181120,000000,36.3945,36.5007,36.0821,36.1585,13216.507671944,0
+BKF.US,D,20181121,000000,36.9847,37.1285,36.9034,36.9034,8350.9293650706,0
+BKF.US,D,20181123,000000,36.4788,36.6296,36.4788,36.582,35638.899206312,0
+BKF.US,D,20181126,000000,36.8478,37.074,36.6861,36.7526,20210.398412677,0
+BKF.US,D,20181127,000000,36.6951,37.2148,36.6951,37.1216,12813.227248664,0
+BKF.US,D,20181128,000000,37.5262,38.0361,37.2793,38.0361,58450.456349145,0
+BKF.US,D,20181129,000000,37.8665,37.9389,37.6869,37.6869,13478.639947076,0
+BKF.US,D,20181130,000000,37.678,38.0549,37.678,37.9984,23194.673544949,0
+BKF.US,D,20181203,000000,38.8097,38.8395,38.5082,38.5082,28119.735714256,0
+BKF.US,D,20181204,000000,38.7066,38.7066,37.7871,37.8377,16775.45740739,0
+BKF.US,D,20181206,000000,36.8091,37.4895,36.5909,37.4895,13749.846031732,0
+BKF.US,D,20181207,000000,37.3011,37.6106,36.6673,36.705,29548.356613726,0
+BKF.US,D,20181210,000000,36.2993,36.3281,35.9313,36.2428,16410.488624321,0
+BKF.US,D,20181211,000000,36.9123,36.9123,36.338,36.5453,4551.0195767148,0
+BKF.US,D,20181212,000000,37.3011,37.5451,37.0839,37.0839,20199.308201037,0
+BKF.US,D,20181213,000000,37.3388,37.3477,37.1781,37.2336,128132.27248664,0
+BKF.US,D,20181214,000000,36.8002,37.074,36.7437,36.7903,14421.307936493,0
+BKF.US,D,20181217,000000,36.7149,36.8577,36.2021,36.3191,26252.54735447,0
+BKF.US,D,20181218,000000,36.5681,36.7407,36.3469,36.4054,26498.548412671,0
+BKF.US,D,20181219,000000,36.4322,36.698,35.607,35.7607,14811.481746016,0
+BKF.US,D,20181220,000000,36.0206,36.1942,35.7587,35.8867,63914.906084589,0
+BKF.US,D,20181221,000000,35.8966,36.0702,35.3947,35.5028,29753.02142854,0
+BKF.US,D,20181224,000000,35.5207,35.6387,35.1676,35.1676,24862.238095212,0
+BKF.US,D,20181226,000000,35.4344,35.9918,35.123,35.9918,42899.963227468,0
+BKF.US,D,20181227,000000,35.5405,35.8966,35.2658,35.8966,22450.621163998,0
+BKF.US,D,20181228,000000,36.1356,36.2735,35.9492,36.0791,42394.85449731,0
+BKF.US,D,20181231,000000,36.3856,36.3856,35.9065,36.0107,34961.388095201,0
+BKF.US,D,20190102,000000,35.6457,36.2338,35.6457,36.2239,10003.37089946,0
+BKF.US,D,20190103,000000,35.607,35.7706,35.483,35.5792,13035.031481468,0
+BKF.US,D,20190104,000000,36.1942,36.9708,36.1942,36.8756,8028.3050264466,0
+BKF.US,D,20190107,000000,36.7119,37.0571,36.5681,36.9123,15629.132804216,0
+BKF.US,D,20190108,000000,37.0482,37.2009,36.824,37.192,26303.965608438,0
+BKF.US,D,20190109,000000,37.5173,38.0271,37.5173,37.7772,17457.001322733,0
+BKF.US,D,20190110,000000,37.5659,38.0579,37.5659,37.9498,5631.8111111052,0
+BKF.US,D,20190111,000000,37.7097,37.8079,37.7008,37.7673,3124.4150793618,0
+BKF.US,D,20190114,000000,37.317,37.6036,37.2882,37.4132,7865.9846560764,0
+BKF.US,D,20190115,000000,37.6631,37.922,37.6631,37.7087,6871.8984126912,0
+BKF.US,D,20190116,000000,38.0271,38.2761,37.9984,38.2186,11814.099999988,0
+BKF.US,D,20190117,000000,37.9022,38.5161,37.9022,38.3723,16704.883333316,0
+BKF.US,D,20190118,000000,38.651,38.7839,38.6223,38.7284,12953.367195754,0
+BKF.US,D,20190122,000000,38.2473,38.2473,37.7028,37.8169,12768.866402103,0
+BKF.US,D,20190123,000000,38.2473,38.3634,38.0172,38.2573,5947.3780423218,0
+BKF.US,D,20190124,000000,38.3257,38.654,38.3257,38.6024,5213.4076719522,0
+BKF.US,D,20190125,000000,39.025,39.2471,38.9684,39.025,28502.852116372,0
+BKF.US,D,20190128,000000,38.3059,38.5746,38.3059,38.535,10830.095767184,0
+BKF.US,D,20190129,000000,38.7938,39.025,38.6887,38.9297,4947105.4772435,0
+BKF.US,D,20190130,000000,39.0934,39.7837,39.0259,39.6885,28485.712698383,0
+BKF.US,D,20190131,000000,39.869,40.2648,39.7351,40.1874,51980.830158676,0
+BKF.US,D,20190201,000000,40.0148,40.0436,39.7837,39.9771,17276.533333315,0
+BKF.US,D,20190204,000000,40.121,40.1487,40.0238,40.0912,12384.741798929,0
+BKF.US,D,20190205,000000,40.2063,40.6377,40.2063,40.5921,21810.413492041,0
+BKF.US,D,20190206,000000,40.485,40.485,39.9196,39.9573,22593.785714262,0
+BKF.US,D,20190207,000000,39.755,39.9285,39.3037,39.6022,23689.700264525,0
+BKF.US,D,20190208,000000,39.5249,39.6796,39.2273,39.5536,19694.199470879,0
+BKF.US,D,20190211,000000,39.755,39.8591,39.5139,39.5348,21106.689153417,0
+BKF.US,D,20190212,000000,39.9474,40.0436,39.8313,39.8502,21138.951587279,0
+BKF.US,D,20190213,000000,40.0148,40.0912,39.6974,39.7936,27753.75873013,0
+BKF.US,D,20190214,000000,39.4971,39.9285,39.3424,39.8125,15497.058465592,0
+BKF.US,D,20190215,000000,39.7649,39.7649,39.5199,39.6111,14706.628835963,0
+BKF.US,D,20190219,000000,39.4108,39.9861,39.2947,39.8036,53708.88677243,0
+BKF.US,D,20190220,000000,40.0148,40.3134,40.0148,40.0525,17169.664021146,0
+BKF.US,D,20190221,000000,40.0337,40.0337,39.8502,39.9097,10801.866137555,0
+BKF.US,D,20190222,000000,40.3878,40.6774,40.3878,40.5524,31450.832010549,0
+BKF.US,D,20190225,000000,41.0702,41.1942,40.9452,41.0603,38442.706349166,0
+BKF.US,D,20190226,000000,40.6953,40.9631,40.6476,40.9363,15330.705290989,0
+BKF.US,D,20190227,000000,40.602,40.6675,40.3878,40.5921,30597.893915312,0
+BKF.US,D,20190228,000000,40.4374,40.4622,40.2281,40.2936,14310.405820091,0
+BKF.US,D,20190301,000000,40.6199,40.6199,40.3223,40.3878,19133.63968252,0
+BKF.US,D,20190304,000000,40.7647,40.7647,40.2449,40.602,28163.088359759,0
+BKF.US,D,20190305,000000,40.9551,41.3548,40.9164,41.2824,81315.448148063,0
+BKF.US,D,20190306,000000,41.214,41.2487,40.8401,40.8877,6151511.5351787,0
+BKF.US,D,20190307,000000,40.6298,40.6298,40.0436,40.1001,18554.932275113,0
+BKF.US,D,20190308,000000,39.4673,39.6974,39.4673,39.6607,46104.026190428,0
+BKF.US,D,20190311,000000,40.3422,40.965,40.3422,40.8589,1969003.5600508,0
+BKF.US,D,20190312,000000,41.0999,41.2438,40.9601,41.2438,1056447.5116391,0
+BKF.US,D,20190313,000000,41.1188,41.3677,41.0226,41.1852,221944.37275109,0
+BKF.US,D,20190314,000000,41.0305,41.0603,40.7825,40.965,58596.645502584,0
+BKF.US,D,20190315,000000,41.3191,41.5899,41.3191,41.5026,31414.536772454,0
+BKF.US,D,20190318,000000,41.8101,42.0978,41.8101,42.0978,148849.79603159,0
+BKF.US,D,20190319,000000,42.185,42.2981,42.0303,42.1156,67999.128571357,0
+BKF.US,D,20190320,000000,41.9262,42.3616,41.6425,42.0888,18625.506349187,0
+BKF.US,D,20190321,000000,41.6663,41.8766,41.4927,41.8766,38395.320899431,0
+BKF.US,D,20190322,000000,41.1376,41.1475,40.5038,40.5723,27076.247619019,0
+BKF.US,D,20190325,000000,40.4661,40.7448,40.4612,40.7151,26781.852910025,0
+BKF.US,D,20190326,000000,40.8589,40.9541,40.7151,40.8788,46492.183597835,0
+BKF.US,D,20190327,000000,40.6566,40.6893,40.4275,40.4463,7093.7026454952,0
+BKF.US,D,20190328,000000,40.6109,40.9264,40.5524,40.8877,20459.424074053,0
+BKF.US,D,20190329,000000,41.3003,41.4263,41.1753,41.3876,8675.570105811,0
+BKF.US,D,20190401,000000,41.829,42.0492,41.7625,41.9589,29964.743650762,0
+BKF.US,D,20190402,000000,41.9708,41.9708,41.8032,41.8766,12045.986243374,0
+BKF.US,D,20190403,000000,42.2416,42.3755,41.9063,41.945,10473.192592582,0
+BKF.US,D,20190404,000000,41.9361,42.185,41.9361,42.1067,2773836.3499971,0
+BKF.US,D,20190405,000000,42.3279,42.5491,42.3279,42.4727,1328730.3550251,0
+BKF.US,D,20190408,000000,42.3953,42.559,42.2138,42.4727,232252.22037013,0
+BKF.US,D,20190409,000000,42.4915,42.4915,42.3755,42.439,164593.86375644,0
+BKF.US,D,20190410,000000,42.5788,42.6542,42.3556,42.5203,7259.04761904,0
+BKF.US,D,20190411,000000,42.2317,42.2317,41.9708,42.0492,9764.427248667,0
+BKF.US,D,20190412,000000,42.5005,42.5302,42.2892,42.3179,17776.601058182,0
+BKF.US,D,20190415,000000,42.2416,42.2416,41.7804,41.8865,308249.40793618,0
+BKF.US,D,20190416,000000,42.1454,42.2882,42.1454,42.2515,16126.175925909,0
+BKF.US,D,20190417,000000,42.5491,42.5491,42.1454,42.2614,36330.525132237,0
+BKF.US,D,20190418,000000,42.2138,42.4152,42.1067,42.3477,10088.059788349,0
+BKF.US,D,20190422,000000,41.82,42.069,41.82,42.0105,89635.123280329,0
+BKF.US,D,20190423,000000,41.9807,42.2416,41.9718,42.2039,28800.271428541,0
+BKF.US,D,20190424,000000,42.0789,42.0789,41.6177,41.6762,34377.639682504,0
+BKF.US,D,20190425,000000,41.339,41.6177,41.1852,41.5899,34076.187566102,0
+BKF.US,D,20190426,000000,41.7228,41.829,41.6137,41.829,49121.57195762,0
+BKF.US,D,20190429,000000,41.9609,41.9609,41.8101,41.9063,8071.6576719492,0
+BKF.US,D,20190430,000000,41.8389,41.9351,41.6564,41.8666,13045.11349205,0
+BKF.US,D,20190501,000000,41.945,42.2614,41.6098,41.6465,43530.088888843,0
+BKF.US,D,20190502,000000,41.6951,41.82,41.5225,41.6762,37967.843650754,0
+BKF.US,D,20190503,000000,42.0105,42.2793,42.0105,42.2416,38790.535714245,0
+BKF.US,D,20190506,000000,40.8688,41.2735,40.602,41.2636,38143.270634881,0
+BKF.US,D,20190507,000000,40.7647,40.7647,40.0049,40.2737,58448.439947029,0
+BKF.US,D,20190508,000000,40.3679,40.5425,40.2162,40.3035,31639.365608432,0
+BKF.US,D,20190509,000000,39.5725,39.879,39.1698,39.7351,37733.941005251,0
+BKF.US,D,20190510,000000,39.869,40.0238,39.381,39.9474,60534.407936444,0
+BKF.US,D,20190513,000000,38.8434,38.8434,38.4318,38.6123,25269.551322725,0
+BKF.US,D,20190514,000000,39.2273,39.381,39.0438,39.2749,72125.69550257,0
+BKF.US,D,20190515,000000,39.1509,39.4167,39.016,39.3334,45133.128571381,0
+BKF.US,D,20190516,000000,39.5249,39.6796,39.3523,39.4009,12864.645502632,0
+BKF.US,D,20190517,000000,38.8236,38.901,38.5449,38.6123,14786.276719561,0
+BKF.US,D,20190520,000000,38.3921,38.4983,38.1719,38.3634,31772.448148115,0
+BKF.US,D,20190521,000000,38.5548,38.8434,38.5072,38.8236,11752.599735437,0
+BKF.US,D,20190522,000000,38.7274,38.7274,38.6213,38.651,7876.0666666584,0
+BKF.US,D,20190523,000000,38.0956,38.2761,37.9498,38.1134,11767.72275131,0
+BKF.US,D,20190524,000000,38.3158,38.3455,38.0956,38.1233,19673.027248657,0
+BKF.US,D,20190528,000000,38.5945,38.6709,38.3545,38.3921,35445.324603137,0
+BKF.US,D,20190529,000000,38.3356,38.5548,38.2959,38.5399,10663.742592581,0
+BKF.US,D,20190530,000000,38.6639,38.6966,38.5449,38.6143,3664.810846557,0
+BKF.US,D,20190531,000000,38.4507,38.7373,38.3921,38.6411,15948.732539666,0
+BKF.US,D,20190603,000000,38.9585,39.1023,38.8911,39.016,15010.097354482,0
+BKF.US,D,20190604,000000,38.7572,39.0428,38.7185,39.0071,27615.635185156,0
+BKF.US,D,20190605,000000,39.0438,39.0438,38.5518,38.6322,29865.939947059,0
+BKF.US,D,20190606,000000,38.6986,38.7819,38.5449,38.6887,10081.002380942,0
+BKF.US,D,20190607,000000,38.9198,39.3612,38.9198,39.0736,16774.449206332,0
+BKF.US,D,20190610,000000,39.3711,39.5953,39.3523,39.4475,6546.2494708926,0
+BKF.US,D,20190611,000000,40.0238,40.0238,39.8889,39.9762,18678.941005271,0
+BKF.US,D,20190612,000000,39.631,39.631,39.3612,39.4574,21493.838359766,0
+BKF.US,D,20190613,000000,39.6022,39.7351,39.4475,39.4971,31302.626454994,0
+BKF.US,D,20190614,000000,39.2372,39.2571,39.0934,39.0934,11969.36296295,0
+BKF.US,D,20190617,000000,39.0934,39.268,39.0934,39.1112,12638.808465595,0
+BKF.US,D,20190618,000000,39.5754,40.2618,39.5754,40.1349,35072.290211603,0
+BKF.US,D,20190619,000000,40.2033,40.5128,40.1051,40.3759,40918.848148105,0
+BKF.US,D,20190620,000000,41.2071,41.3043,40.8976,41.0722,18646.678571409,0
+BKF.US,D,20190621,000000,40.7915,40.9274,40.7815,40.851,7378.0153439076,0
+BKF.US,D,20190624,000000,40.9075,40.9958,40.8718,40.9075,16349.996560829,0
+BKF.US,D,20190625,000000,40.6774,40.6774,40.3302,40.3858,15375.06613755,0
+BKF.US,D,20190626,000000,40.8599,40.966,40.7915,40.851,14491.882010567,0
+BKF.US,D,20190627,000000,40.9373,41.1108,40.9174,41.1108,14879.031216916,0
+BKF.US,D,20190628,000000,41.0622,41.1108,40.9373,40.9849,12534.963756601,0
+BKF.US,D,20190701,000000,41.8835,42.0085,41.5631,41.6722,37836.777513188,0
+BKF.US,D,20190702,000000,41.6623,41.6822,41.5076,41.6018,17832.052116383,0
+BKF.US,D,20190703,000000,41.458,41.575,41.4292,41.5612,19556.075925905,0
+BKF.US,D,20190705,000000,41.3231,41.4778,41.2953,41.4114,5756.828042322,0
+BKF.US,D,20190708,000000,41.1108,41.1307,40.9561,41.0146,34310.090211604,0
+BKF.US,D,20190709,000000,40.7052,41.0146,40.7052,40.9859,9409.5404761806,0
+BKF.US,D,20190710,000000,41.3429,41.458,41.1882,41.1971,8466.8724867636,0
+BKF.US,D,20190711,000000,41.2071,41.2854,41.0146,41.1277,12353.487566125,0
+BKF.US,D,20190712,000000,41.1882,41.1882,41.0424,41.092,14858.867195752,0
+BKF.US,D,20190715,000000,41.3043,41.333,41.2269,41.2666,32093.056084622,0
+BKF.US,D,20190716,000000,41.3529,41.4967,41.2567,41.2567,13920.232010567,0
+BKF.US,D,20190717,000000,41.4114,41.4481,41.2269,41.2854,17494.304761886,0
+BKF.US,D,20190718,000000,41.1991,41.3529,41.1029,41.3529,24003.250793626,0
+BKF.US,D,20190719,000000,41.4203,41.5076,41.1406,41.1406,34808.141534355,0
+BKF.US,D,20190722,000000,41.1495,41.1783,41.0246,41.0523,12016.748412686,0
+BKF.US,D,20190723,000000,41.1594,41.2269,41.0513,41.2269,15683.575661359,0
+BKF.US,D,20190724,000000,41.2467,41.3816,41.2467,41.3429,10756.497089936,0
+BKF.US,D,20190725,000000,41.3717,41.3717,41.0424,41.0424,9756.3616402014,0
+BKF.US,D,20190726,000000,41.3043,41.3429,41.1108,41.2666,18627.522751303,0
+BKF.US,D,20190729,000000,41.0821,41.1208,40.9274,41.0553,4888.7669312118,0
+BKF.US,D,20190730,000000,40.6953,40.8014,40.6476,40.6953,6777.1275132204,0
+BKF.US,D,20190731,000000,40.7151,40.7151,39.9236,40.2717,24434.760846535,0
+BKF.US,D,20190801,000000,40.3858,40.6476,39.3443,39.4217,39082.914021123,0
+BKF.US,D,20190802,000000,39.2957,39.3443,38.9,38.9873,29710.676984096,0
+BKF.US,D,20190805,000000,37.9914,37.9914,37.2971,37.4806,62133.41481475,0
+BKF.US,D,20190806,000000,38.1848,38.1848,37.7891,37.9815,21565.420634898,0
+BKF.US,D,20190807,000000,37.6195,38.1948,37.5005,38.1948,4937.1605820054,0
+BKF.US,D,20190808,000000,38.6094,38.8315,38.532,38.8117,8879.2267195674,0
+BKF.US,D,20190809,000000,38.5816,38.5816,38.2424,38.4358,3407.719576716,0
+BKF.US,D,20190812,000000,37.8377,38.0797,37.8089,37.9716,25976.300264523,0
+BKF.US,D,20190813,000000,37.7207,38.7819,37.7207,38.4943,15777.338359772,0
+BKF.US,D,20190814,000000,37.6344,37.7385,37.3358,37.3358,31434.700793618,0
+BKF.US,D,20190815,000000,37.7693,37.8159,37.5272,37.7504,27774.930952352,0
+BKF.US,D,20190816,000000,38.0797,38.287,38.0013,38.2523,16781.506613739,0
+BKF.US,D,20190819,000000,38.8315,38.8315,38.532,38.5518,5245.6701058146,0
+BKF.US,D,20190820,000000,38.6094,38.7363,38.5032,38.5717,27497.675661347,0
+BKF.US,D,20190821,000000,38.9188,38.9188,38.7552,38.8315,8027.2968253884,0
+BKF.US,D,20190822,000000,38.6004,38.6004,38.2811,38.3693,12492.619312156,0
+BKF.US,D,20190823,000000,38.291,38.6094,37.6244,37.6919,15428.500793635,0
+BKF.US,D,20190826,000000,38.05,38.05,37.8466,37.8754,12856.579894166,0
+BKF.US,D,20190827,000000,38.1561,38.1848,37.9329,38.0698,19736.543915323,0
+BKF.US,D,20190828,000000,37.8466,38.0896,37.7693,38.0202,5247.686507931,0
+BKF.US,D,20190829,000000,38.3406,38.4844,38.3306,38.4467,4693.175925921,0
+BKF.US,D,20190830,000000,38.6778,38.6867,38.4993,38.658,13302.204761891,0
+BKF.US,D,20190903,000000,38.3108,38.4417,38.2711,38.3406,11430.983597872,0
+BKF.US,D,20190904,000000,38.8901,39.025,38.8851,38.9873,26653.811375633,0
+BKF.US,D,20190905,000000,39.4495,39.6141,39.4495,39.5278,22926.492063468,0
+BKF.US,D,20190906,000000,39.6637,39.7877,39.632,39.6915,6049.2063492,0
+BKF.US,D,20190909,000000,39.751,39.8641,39.6935,39.7887,4023.7304232762,0
+BKF.US,D,20190910,000000,39.6538,39.749,39.509,39.6141,2738.2740740712,0
+BKF.US,D,20190911,000000,40.0396,40.0456,40.0109,40.0297,4318.1251322706,0
+BKF.US,D,20190912,000000,40.242,40.4939,40.242,40.2717,14948.597089931,0
+BKF.US,D,20190913,000000,40.5316,40.601,40.4443,40.4542,24061.726455001,0
+BKF.US,D,20190916,000000,40.1844,40.2618,40.0684,40.0872,3629.52380952,0
+BKF.US,D,20190917,000000,40.0129,40.115,40.0129,40.115,12080.265079352,0
+BKF.US,D,20190918,000000,40.0773,40.1011,39.7689,40.0109,46293.567989369,0
+BKF.US,D,20190919,000000,39.9137,40.0109,39.6895,39.6895,2206.9521163998,0
+BKF.US,D,20190920,000000,40.0684,40.1051,39.749,39.9276,11838.296825384,0
+BKF.US,D,20190923,000000,39.8075,39.9623,39.7778,39.9037,11071.055820094,0
+BKF.US,D,20190924,000000,39.8075,39.8075,39.3146,39.3245,4657.888888884,0
+BKF.US,D,20190925,000000,39.2184,39.5149,39.0537,39.509,6067.3539682476,0
+BKF.US,D,20190926,000000,39.5278,39.5506,39.3929,39.4396,4528.8391534344,0
+BKF.US,D,20190927,000000,39.4594,39.4594,38.7284,38.8801,19104.401851832,0
+BKF.US,D,20190930,000000,39.1311,39.2213,39.0636,39.0636,3755.548941795,0
+BKF.US,D,20191001,000000,38.8415,38.8415,38.6728,38.7165,2567.8880952354,0
+BKF.US,D,20191002,000000,38.5221,38.6292,38.4507,38.6044,3611.3761904724,0
+BKF.US,D,20191003,000000,38.7036,39.0736,38.6381,39.0537,6475.6753968186,0
+BKF.US,D,20191004,000000,38.9833,39.1797,38.9575,39.1311,6007.8701058138,0
+BKF.US,D,20191007,000000,38.9823,38.9823,38.7264,38.7264,17463.050529082,0
+BKF.US,D,20191008,000000,38.5132,38.5816,38.3197,38.3197,5858.6563492002,0
+BKF.US,D,20191009,000000,38.7919,38.8901,38.7115,38.7651,3285.7272486738,0
+BKF.US,D,20191010,000000,38.9773,39.3443,38.9476,39.1698,11212.203968242,0
+BKF.US,D,20191011,000000,39.7877,39.991,39.7689,39.8452,23139.222486748,0
+BKF.US,D,20191014,000000,39.7877,39.7877,39.7044,39.7044,3697.0732804194,0
+BKF.US,D,20191015,000000,39.8075,40.1448,39.8075,40.0119,41714.318783025,0
+BKF.US,D,20191016,000000,39.9623,40.2142,39.9424,40.2142,3940.0497354456,0
+BKF.US,D,20191017,000000,40.4255,40.4255,40.2321,40.2321,6162.1248677184,0
+BKF.US,D,20191018,000000,40.1378,40.1596,39.9712,39.9712,6540.2002645434,0
+BKF.US,D,20191021,000000,40.1636,40.3104,40.1101,40.3005,5758.8444444384,0
+BKF.US,D,20191022,000000,40.3005,40.3957,40.2301,40.3005,28490.753703674,0
+BKF.US,D,20191023,000000,40.1547,40.3957,40.1547,40.3302,4939.1769841218,0
+BKF.US,D,20191024,000000,40.4642,40.5048,40.3709,40.4056,4847.4306878256,0
+BKF.US,D,20191025,000000,40.4542,40.8113,40.4542,40.7815,6059.288359782,0
+BKF.US,D,20191028,000000,41.0424,41.1882,41.0424,41.1108,6685.3812169242,0
+BKF.US,D,20191029,000000,40.9274,40.9938,40.8976,40.8976,5519.900793645,0
+BKF.US,D,20191030,000000,40.6863,41.0523,40.6675,41.0246,11138.605290994,0
+BKF.US,D,20191031,000000,40.9174,40.9274,40.7151,40.8976,5364.6378306822,0
+BKF.US,D,20191101,000000,41.3816,41.5463,41.3816,41.4015,9404.4994708896,0
+BKF.US,D,20191104,000000,41.9331,41.9906,41.824,41.8478,3909.8037036996,0
+BKF.US,D,20191105,000000,41.9886,42.0472,41.9043,42.0045,4656.8806878258,0
+BKF.US,D,20191106,000000,41.8835,42.0283,41.8557,41.8914,12616.628042315,0
+BKF.US,D,20191107,000000,42.194,42.4538,42.194,42.2882,15825.732010565,0
+BKF.US,D,20191108,000000,41.8835,41.9986,41.7278,41.8071,10090.076190466,0
+BKF.US,D,20191111,000000,41.2666,41.5056,41.217,41.5056,4869.611111106,0
+BKF.US,D,20191112,000000,41.2666,41.2666,41.1019,41.1495,4027.763227509,0
+BKF.US,D,20191113,000000,40.6863,40.7647,40.6377,40.6863,5002.6936507884,0
+BKF.US,D,20191114,000000,40.7151,40.7181,40.5316,40.6476,2921.7666666636,0
+BKF.US,D,20191115,000000,40.8212,40.9373,40.8212,40.8837,14120.864021149,0
+BKF.US,D,20191118,000000,40.8797,40.9561,40.7349,40.7548,10792.792328031,0
+BKF.US,D,20191119,000000,41.217,41.217,40.9561,41.0622,20883.876719555,0
+BKF.US,D,20191120,000000,40.8976,41.0236,40.731,40.8331,5848.5743386182,0
+BKF.US,D,20191121,000000,40.725,40.9373,40.725,40.9145,4067.0830687788,0
+BKF.US,D,20191122,000000,40.966,40.9859,40.8599,40.9631,3414.7769841234,0
+BKF.US,D,20191125,000000,41.2567,41.5175,41.2567,41.4649,14178.331481467,0
+BKF.US,D,20191126,000000,41.217,41.4163,41.1307,41.4163,12742.65317459,0
+BKF.US,D,20191127,000000,41.3816,41.575,41.3618,41.575,12183.101587289,0
+BKF.US,D,20191129,000000,41.0325,41.092,40.9075,40.966,22427.432539659,0
+BKF.US,D,20191202,000000,40.9958,40.9958,40.9115,40.968,4937.1605820054,0
+BKF.US,D,20191203,000000,40.5326,40.7885,40.5326,40.7349,10713.144444433,0
+BKF.US,D,20191204,000000,41.092,41.1019,41.0325,41.0325,4681.0775132226,0
+BKF.US,D,20191205,000000,41.2497,41.3439,41.2269,41.3162,3471.2362433826,0
+BKF.US,D,20191206,000000,41.5562,41.6375,41.5364,41.5949,3455.1050264514,0
+BKF.US,D,20191209,000000,41.5463,41.697,41.5076,41.5195,3863.4264550224,0
+BKF.US,D,20191210,000000,41.5562,41.6425,41.5463,41.6236,10440.930158719,0
+BKF.US,D,20191211,000000,41.8934,42.1444,41.8736,42.1057,21862.839947067,0
+BKF.US,D,20191212,000000,42.1444,42.8208,42.1444,42.7911,26955.263492035,0
+BKF.US,D,20191213,000000,42.7345,43.1194,42.6572,42.7583,20736.679365058,0
+BKF.US,D,20191216,000000,42.9884,43.2523,42.9884,43.1243,11817.124603162,0
+BKF.US,D,20191217,000000,43.4477,43.5836,43.408,43.5399,9613.197089937,0
+BKF.US,D,20191218,000000,43.6332,43.7611,43.6272,43.7532,6895.0870370298,0
+BKF.US,D,20191219,000000,43.5558,43.7859,43.5558,43.7413,19311.083068763,0
+BKF.US,D,20191220,000000,43.8573,43.8871,43.7611,43.8573,18306.914814796,0
+BKF.US,D,20191223,000000,43.8385,43.9565,43.8206,43.9565,17466.075132257,0
+BKF.US,D,20191224,000000,43.9654,43.9654,43.8732,43.8851,1128.1769841258,0
+BKF.US,D,20191226,000000,44.1112,44.2372,43.9754,44.2372,7810.5335978754,0
+BKF.US,D,20191227,000000,44.4544,44.4544,44.259,44.3473,3307.9076719542,0
+BKF.US,D,20191230,000000,44.5516,44.5516,44.1985,44.1985,8281.3634920548,0
+BKF.US,D,20191231,000000,44.1995,44.266,43.9853,44.266,4858.5208994658,0
+BKF.US,D,20200102,000000,44.9325,45.4304,44.9325,45.4304,22349.801058178,0
+BKF.US,D,20200103,000000,44.7183,44.9226,44.6597,44.748,6525.0772486704,0
+BKF.US,D,20200106,000000,44.3652,44.5913,44.3652,44.5318,8866.1201058108,0
+BKF.US,D,20200107,000000,44.6389,44.6875,44.4544,44.6687,14005.929100514,0
+BKF.US,D,20200108,000000,44.5814,45.1954,44.5655,44.9176,46242.149735401,0
+BKF.US,D,20200109,000000,45.235,45.2767,45.1567,45.1854,45912.46798937,0
+BKF.US,D,20200110,000000,45.3531,45.4919,45.3134,45.3134,10070.92037036,0
+BKF.US,D,20200113,000000,45.7141,46.1247,45.6268,46.1128,25504.462169285,0
+BKF.US,D,20200114,000000,45.7726,45.7925,45.5395,45.7339,20120.668518497,0
+BKF.US,D,20200115,000000,45.5574,45.6546,45.4027,45.4483,8203.7320105734,0
+BKF.US,D,20200116,000000,45.6367,45.6566,45.5494,45.6268,29197.502645472,0
+BKF.US,D,20200117,000000,45.8609,46.0275,45.8103,45.9879,31418.569576687,0
+BKF.US,D,20200121,000000,44.8551,44.8551,44.5417,44.5516,16520.382539665,0
+BKF.US,D,20200122,000000,45.0902,45.0902,44.8055,44.9027,9040.5388888794,0
+BKF.US,D,20200123,000000,44.1013,44.7569,43.8871,44.7083,2914985.5063461,0
+BKF.US,D,20200124,000000,44.502,44.5814,43.9069,44.0736,31491.160052877,0
+BKF.US,D,20200127,000000,42.1682,42.9002,42.1682,42.6363,25866.406349179,0
+BKF.US,D,20200128,000000,42.9002,43.2622,42.7355,43.1739,46633.331745983,0
+BKF.US,D,20200129,000000,43.5637,43.6232,43.3495,43.4189,131133.6870369,0
+BKF.US,D,20200130,000000,42.4419,42.8228,42.2267,42.7732,38598.977513187,0
+BKF.US,D,20200131,000000,42.1285,42.188,41.7972,41.9678,19899.872486752,0
+BKF.US,D,20200203,000000,42.1285,42.5431,42.1285,42.4221,52146.17513222,0
+BKF.US,D,20200204,000000,43.6917,43.8474,43.5836,43.6629,28191.317989388,0
+BKF.US,D,20200205,000000,44.0349,44.0349,43.7909,43.8573,11773.77195766,0
+BKF.US,D,20200206,000000,44.1995,44.1995,43.8266,43.9069,8612.0534391444,0
+BKF.US,D,20200207,000000,43.5637,43.5935,43.3098,43.3098,25789.783068756,0
+BKF.US,D,20200210,000000,43.3396,43.6133,43.3396,43.6133,25116.304761878,0
+BKF.US,D,20200211,000000,44.2283,44.512,44.1608,44.1698,142301.53015858,0
+BKF.US,D,20200212,000000,44.6786,44.9523,44.5219,44.8859,18772.703703684,0
+BKF.US,D,20200213,000000,44.4148,44.6211,44.2729,44.3374,22202.60370368,0
+BKF.US,D,20200214,000000,44.3562,44.3929,44.1698,44.2828,9436.761904752,0
+BKF.US,D,20200218,000000,44.1509,44.2084,44.0587,44.1489,8896.3661375568,0
+BKF.US,D,20200219,000000,44.5715,44.6885,44.5328,44.6687,16076.774074057,0
+BKF.US,D,20200220,000000,44.4544,44.4832,43.9268,44.0636,17742.322222204,0
+BKF.US,D,20200221,000000,43.9268,43.9367,43.7145,43.7809,21774.118253945,0
+BKF.US,D,20200224,000000,42.07,42.4806,42.07,42.309,26424.949735422,0
+BKF.US,D,20200225,000000,42.7554,42.8426,42.0055,42.0799,12407.930423267,0
+BKF.US,D,20200226,000000,42.4995,42.92,42.2455,42.2713,10825.054761893,0
+BKF.US,D,20200227,000000,41.9143,42.2644,41.4441,41.6266,21923.332010559,0
+BKF.US,D,20200228,000000,40.3511,41.2398,40.0287,41.21,32774.599999966,0
+BKF.US,D,20200302,000000,41.3271,41.7873,41.1029,41.7278,4449144.8925879,0
+BKF.US,D,20200303,000000,41.7675,42.3338,41.1128,41.3767,129610.29523796,0
+BKF.US,D,20200304,000000,41.944,42.0204,41.6217,42.0204,9614.2052909952,0
+BKF.US,D,20200305,000000,41.6603,41.9529,40.9859,41.1614,111672.38201046,0
+BKF.US,D,20200306,000000,40.3789,40.6248,39.9692,40.2926,27174.043121665,0
+BKF.US,D,20200309,000000,37.3031,38.409,36.9797,37.7316,167492.44179877,0
+BKF.US,D,20200310,000000,39.3047,39.5497,38.5826,39.5308,32485.246296262,0
+BKF.US,D,20200311,000000,38.5528,38.6897,37.4985,37.8387,65877.873544904,0
+BKF.US,D,20200312,000000,34.5169,34.9186,33.0142,34.4485,88043.173809431,0
+BKF.US,D,20200313,000000,37.3318,37.3745,35.3055,36.8141,60439.637036974,0
+BKF.US,D,20200316,000000,32.5828,33.9813,31.6058,32.7792,62610.293915278,0
+BKF.US,D,20200317,000000,33.3842,34.5447,33.044,34.4296,139610.64153425,0
+BKF.US,D,20200318,000000,31.8022,32.9061,31.0146,31.9192,87435.228571337,0
+BKF.US,D,20200319,000000,31.8597,33.0728,31.342,32.3785,81916.33597875,0
+BKF.US,D,20200320,000000,33.7165,33.77,32.2703,32.3586,56278.791269782,0
+BKF.US,D,20200323,000000,32.1622,32.187,31.1952,31.8597,33879.588359753,0
+BKF.US,D,20200324,000000,33.5112,33.904,33.3654,33.775,56264.676454967,0
+BKF.US,D,20200325,000000,34.3324,35.3303,34.0984,34.8304,11920.969312157,0
+BKF.US,D,20200326,000000,35.242,36.1793,35.1239,36.1495,30628.139947058,0
+BKF.US,D,20200327,000000,34.3999,34.7272,34.0587,34.1767,71811.136772411,0
+BKF.US,D,20200330,000000,34.3027,34.8204,34.0686,34.7718,49627.688888837,0
+BKF.US,D,20200331,000000,34.8799,35.2122,34.7322,34.8105,67759.176719506,0
+BKF.US,D,20200401,000000,33.9902,34.2442,33.4031,33.4229,25059.845502619,0
+BKF.US,D,20200402,000000,34.0002,34.6062,33.9813,34.4782,33266.602116367,0
+BKF.US,D,20200403,000000,34.4277,34.5169,33.7353,33.903,28813.378042298,0
+BKF.US,D,20200406,000000,35.114,35.5435,35.0744,35.5147,9019.3666666572,0
+BKF.US,D,20200407,000000,36.6465,36.6465,35.7002,35.7101,14639.079365064,0
+BKF.US,D,20200408,000000,35.8173,36.1991,35.6804,36.1495,29263.035714255,0
+BKF.US,D,20200409,000000,36.5205,36.8042,36.1198,36.1198,8180.5433862348,0
+BKF.US,D,20200413,000000,36.1099,36.2001,35.7875,36.1793,16201.791005274,0
+BKF.US,D,20200414,000000,36.8141,37.0293,36.8042,36.8726,11943.149735437,0
+BKF.US,D,20200415,000000,35.9254,36.2567,35.9254,36.1694,30678.549999968,0
+BKF.US,D,20200416,000000,36.4669,36.5502,36.2567,36.3935,9149.424603165,0
+BKF.US,D,20200417,000000,36.9996,37.0878,36.7159,36.9202,23593.921163996,0
+BKF.US,D,20200420,000000,36.5889,37.1176,36.5889,36.6564,13630.878306864,0
+BKF.US,D,20200421,000000,35.8857,36.0563,35.5921,35.7736,22040.28333331,0
+BKF.US,D,20200422,000000,36.7655,36.8438,36.6961,36.7357,13755.895238081,0
+BKF.US,D,20200423,000000,37.1374,37.1662,36.5106,36.5205,28520.99973542,0
+BKF.US,D,20200424,000000,36.4035,36.4035,35.9254,36.2289,16623.219047602,0
+BKF.US,D,20200427,000000,36.6861,36.9282,36.6861,36.9282,6260.928571422,0
+BKF.US,D,20200428,000000,37.4588,37.4687,37.0392,37.0581,29880.054761873,0
+BKF.US,D,20200429,000000,37.7117,38.0797,37.6929,38.0152,14799.383333318,0
+BKF.US,D,20200430,000000,37.8208,37.8208,36.95,37.1156,6303.2730158664,0
+BKF.US,D,20200501,000000,36.1694,36.1892,35.6407,35.6407,8407.3886243298,0
+BKF.US,D,20200504,000000,35.8073,36.0087,35.6605,36.0087,13853.690740726,0
+BKF.US,D,20200505,000000,36.3162,36.5294,36.2567,36.2656,120742.15873003,0
+BKF.US,D,20200506,000000,36.5304,36.5304,36.2299,36.2745,11008.547354486,0
+BKF.US,D,20200507,000000,36.5502,36.5502,36.2477,36.4025,7578.6473544894,0
+BKF.US,D,20200508,000000,36.9103,37.3616,36.9103,37.3616,14964.728306863,0
+BKF.US,D,20200511,000000,37.1563,37.3904,37.1464,37.1464,5830.4267195706,0
+BKF.US,D,20200512,000000,37.43,37.8218,37.0978,37.1364,21355.714814792,0
+BKF.US,D,20200513,000000,37.4102,37.5084,36.7456,37.0095,42921.13544969,0
+BKF.US,D,20200514,000000,36.2765,37.0878,36.1198,37.0392,16157.430158713,0
+BKF.US,D,20200515,000000,36.7159,36.7159,36.5502,36.6961,67114.936243316,0
+BKF.US,D,20200518,000000,37.5461,38.162,37.5372,38.0351,11823.173809511,0
+BKF.US,D,20200519,000000,37.9081,38.1432,37.7772,37.7772,31129.215872983,0
+BKF.US,D,20200520,000000,38.5231,38.65,38.0053,38.289,30816.673544941,0
+BKF.US,D,20200521,000000,37.7712,37.9061,37.4935,37.6542,10088.059788349,0
+BKF.US,D,20200522,000000,36.9698,36.9698,36.6276,36.6861,17023.474867707,0
+BKF.US,D,20200526,000000,37.7812,37.8982,37.3914,37.4687,32248.319047585,0
+BKF.US,D,20200527,000000,37.3219,37.4657,37.0392,37.4657,15857.994444428,0
+BKF.US,D,20200528,000000,37.5659,37.7216,37.2862,37.2862,12494.635714273,0
+BKF.US,D,20200529,000000,37.4886,38.1521,37.3517,38.1233,19133.63968252,0
+BKF.US,D,20200601,000000,38.4467,38.9238,38.4318,38.8355,8818.7346560754,0
+BKF.US,D,20200602,000000,39.2759,39.9008,39.2759,39.8323,20951.426190454,0
+BKF.US,D,20200603,000000,40.233,40.5762,40.2291,40.5564,44228.772222176,0
+BKF.US,D,20200604,000000,40.0575,40.112,39.8909,40.0188,13761.94444443,0
+BKF.US,D,20200605,000000,40.8391,41.093,40.732,40.8192,26899.812433834,0
+BKF.US,D,20200608,000000,40.6635,41.0246,40.4483,41.0246,14010.970105805,0
+BKF.US,D,20200609,000000,40.488,40.8192,40.4681,40.8192,12041.953439141,0
+BKF.US,D,20200610,000000,41.0146,41.1704,40.7617,41.0533,51043.20317455,0
+BKF.US,D,20200611,000000,39.7936,40.0476,39.0408,39.0408,14382.996296281,0
+BKF.US,D,20200612,000000,40.115,40.2529,39.3939,39.9692,14961.703703688,0
+BKF.US,D,20200615,000000,39.4584,39.998,39.3017,39.8601,14550.357671942,0
+BKF.US,D,20200616,000000,40.851,40.851,40.0277,40.115,26798.992328014,0
+BKF.US,D,20200617,000000,40.362,40.5772,40.3521,40.4493,11171.875925914,0
+BKF.US,D,20200618,000000,40.4096,40.7439,40.4096,40.6169,16004.183597867,0
+BKF.US,D,20200619,000000,41.2537,41.2537,40.6457,40.7042,16397.382010565,0
+BKF.US,D,20200622,000000,41.1723,41.3122,41.1237,41.2934,7818.599206341,0
+BKF.US,D,20200623,000000,41.9103,42.1245,41.8617,41.8617,7059.4238095164,0
+BKF.US,D,20200624,000000,41.6167,41.7635,41.0077,41.2041,6297.2238095172,0
+BKF.US,D,20200625,000000,41.0861,41.341,40.969,41.3023,15326.672486756,0
+BKF.US,D,20200626,000000,41.2239,41.2438,40.7042,40.7875,5831.4349206288,0
+BKF.US,D,20200629,000000,40.8014,40.9194,40.5475,40.8708,7446.5730158652,0
+BKF.US,D,20200630,000000,40.9194,40.9194,40.5574,40.7915,46137.296825348,0
+BKF.US,D,20200701,000000,41.0861,41.4005,41.0861,41.2735,2532.6010581984,0
+BKF.US,D,20200702,000000,42.3021,42.5282,42.2148,42.3517,14580.603703688,0
+BKF.US,D,20200706,000000,44.2828,44.8422,44.2828,44.8125,29277.15052907,0
+BKF.US,D,20200707,000000,44.2432,44.4703,44.0061,44.0061,9714.017195757,0
+BKF.US,D,20200708,000000,44.7252,45.5871,44.7252,45.5871,54121.241005234,0
+BKF.US,D,20200709,000000,45.9799,46.2229,45.4017,45.725,38426.575132235,0
+BKF.US,D,20200710,000000,45.4017,45.4294,45.0892,45.4116,7635.1066137486,0
+BKF.US,D,20200713,000000,45.7151,45.9601,44.8869,44.8869,6173.2150793586,0
+BKF.US,D,20200714,000000,44.2144,44.7589,43.9307,44.7589,17628.395502627,0
+BKF.US,D,20200715,000000,44.7976,44.8621,44.6657,44.7738,15012.113756598,0
+BKF.US,D,20200716,000000,43.7542,43.8434,43.3911,43.7819,48690.061904711,0
+BKF.US,D,20200717,000000,44.1747,44.1946,43.9843,44.145,9230.080687821,0
+BKF.US,D,20200720,000000,44.5179,45.0684,44.5179,45.0585,14119.855820091,0
+BKF.US,D,20200721,000000,45.7835,45.8222,45.5068,45.5068,10308.855820095,0
+BKF.US,D,20200722,000000,45.1547,45.1676,44.867,45.1676,18443.021957653,0
+BKF.US,D,20200723,000000,45.2043,45.4116,44.6657,44.8125,10176.781481471,0
+BKF.US,D,20200724,000000,44.0964,44.4068,43.8613,44.4068,4795.0042327992,0
+BKF.US,D,20200727,000000,44.3324,44.7054,44.3324,44.6459,14720.743650778,0
+BKF.US,D,20200728,000000,44.6459,44.7798,44.4991,44.5338,12627.718253955,0
+BKF.US,D,20200729,000000,44.99,45.2638,44.99,45.1358,6002.8291005228,0
+BKF.US,D,20200730,000000,44.755,44.9008,44.4653,44.7936,11687.066666654,0
+BKF.US,D,20200731,000000,44.9008,44.9008,44.3126,44.6072,11490.467460305,0
+BKF.US,D,20200803,000000,44.9305,45.2519,44.9305,45.1785,10790.775925915,0
+BKF.US,D,20200804,000000,45.362,45.7012,45.362,45.7012,4764.7582010532,0
+BKF.US,D,20200805,000000,46.0682,46.2378,46.0682,46.1585,6291.174603168,0
+BKF.US,D,20200806,000000,45.9214,46.209,45.9214,46.209,4122.5341269798,0
+BKF.US,D,20200807,000000,45.1844,45.3223,44.755,45.0585,29398.134656054,0
+BKF.US,D,20200810,000000,44.9206,44.9206,44.5973,44.8422,6443.4129629562,0
+BKF.US,D,20200811,000000,45.1944,45.2638,44.8026,44.8422,10083.018783058,0
+BKF.US,D,20200812,000000,45.1358,45.4106,45.1358,45.3273,2508.4042328016,0
+BKF.US,D,20200813,000000,45.3421,45.362,45.0486,45.1844,7390.113756606,0
+BKF.US,D,20200814,000000,45.0684,45.0783,44.9702,45.0724,5500.7449735392,0
+BKF.US,D,20200817,000000,45.3421,45.5623,45.3421,45.5623,5297.0883597828,0
+BKF.US,D,20200818,000000,45.8718,45.9601,45.7736,45.8718,6524.0690476122,0
+BKF.US,D,20200819,000000,45.6189,45.6843,45.3719,45.4116,2136.3780423258,0
+BKF.US,D,20200820,000000,44.8908,45.4205,44.872,45.4116,9004.2436507842,0
+BKF.US,D,20200821,000000,45.3025,45.6853,45.1646,45.6853,12494.635714273,0
+BKF.US,D,20200824,000000,46.4699,46.5483,46.2061,46.34,14271.085978821,0
+BKF.US,D,20200825,000000,46.3806,46.941,46.333,46.9311,14940.531481466,0
+BKF.US,D,20200826,000000,46.8627,46.9668,46.7446,46.9668,9244.1955026358,0
+BKF.US,D,20200827,000000,47.1959,47.1959,46.5978,46.7883,45849.959523761,0
+BKF.US,D,20200828,000000,47.1563,47.4806,47.0977,47.4499,9841.0505290902,0
+BKF.US,D,20200831,000000,46.696,46.696,46.3677,46.4699,17644.526719558,0
+BKF.US,D,20200901,000000,46.9212,47.3884,46.9212,47.3884,5386.8182539626,0
+BKF.US,D,20200902,000000,47.6175,47.6175,46.9311,47.2941,9521.4507936408,0
+BKF.US,D,20200903,000000,46.8131,46.8131,45.9799,46.2438,11803.009788347,0
+BKF.US,D,20200904,000000,45.9898,46.2537,45.4294,46.2011,6997.9235449662,0
+BKF.US,D,20200908,000000,44.8522,45.1507,44.7252,44.8522,6205.477513221,0
+BKF.US,D,20200909,000000,45.3521,45.6268,45.1646,45.5286,5550.146825391,0
+BKF.US,D,20200910,000000,45.5286,45.5286,44.745,44.745,2479.1664021138,0
+BKF.US,D,20200911,000000,45.3064,45.3064,45.0009,45.1229,4801.0534391484,0
+BKF.US,D,20200914,000000,45.7736,45.9789,45.6219,45.9214,54503.349206292,0
+BKF.US,D,20200915,000000,46.4987,46.5086,46.334,46.4104,22216.718518495,0
+BKF.US,D,20200916,000000,46.4987,46.696,46.333,46.4104,21635.994708972,0
+BKF.US,D,20200917,000000,45.8817,46.3033,45.8619,46.215,11679.001058189,0
+BKF.US,D,20200918,000000,46.333,46.333,45.8619,45.8807,24905.590740715,0
+BKF.US,D,20200921,000000,45.1259,45.4691,44.7936,45.4691,15078.655026439,0
+BKF.US,D,20200922,000000,45.362,45.362,44.8621,45.2043,12258.716666654,0
+BKF.US,D,20200923,000000,45.1646,45.1646,44.745,44.745,2166663.3939131,0
+BKF.US,D,20200924,000000,44.1747,44.6756,43.9793,44.4009,20452.366666645,0
+BKF.US,D,20200925,000000,44.0964,44.4604,43.8038,44.4505,15886.224074057,0
+BKF.US,D,20200928,000000,44.8908,44.9504,44.6171,44.7887,23233.993386219,0
+BKF.US,D,20200929,000000,44.6072,44.8125,44.5973,44.6955,36617.862433824,0
+BKF.US,D,20200930,000000,45.0684,45.6764,45.0684,45.5772,14221.684126969,0
+BKF.US,D,20201001,000000,45.9214,46.1009,45.7002,45.9809,17914.724603156,0
+BKF.US,D,20201002,000000,45.2926,45.9333,45.2926,45.481,13323.376984113,0
+BKF.US,D,20201005,000000,45.5971,45.9412,45.5971,45.9313,30384.155290973,0
+BKF.US,D,20201006,000000,46.3033,46.5483,46.1168,46.1763,22603.867724844,0
+BKF.US,D,20201007,000000,46.6078,46.6564,46.4104,46.5284,72633.828835903,0
+BKF.US,D,20201008,000000,46.7248,46.9311,46.6861,46.8131,16530.464550247,0
+BKF.US,D,20201009,000000,46.9212,47.2753,46.9212,47.1959,15607.960581994,0
+BKF.US,D,20201012,000000,47.676,47.9696,47.6373,47.8625,13773.03465607,0
+BKF.US,D,20201013,000000,47.7345,47.8625,47.5272,47.7742,15758.182539666,0
+BKF.US,D,20201014,000000,47.9894,48.0589,47.5292,47.5292,14012.986507922,0
+BKF.US,D,20201015,000000,46.7446,47.1662,46.696,47.0581,15713.821693105,0
+BKF.US,D,20201016,000000,47.4399,47.5778,47.2941,47.3913,21687.41296294,0
+BKF.US,D,20201019,000000,47.5094,47.676,47.1632,47.2168,12730.554761891,0
+BKF.US,D,20201020,000000,47.5877,48.0489,47.5877,47.8129,17815.920899452,0
+BKF.US,D,20201021,000000,47.9795,48.1769,47.8625,47.8724,13602.648677234,0
+BKF.US,D,20201022,000000,48.0489,48.0489,47.6175,47.8307,11057.949206338,0
+BKF.US,D,20201023,000000,47.6076,47.921,47.6076,47.921,7460.68783068,0
+BKF.US,D,20201026,000000,47.3913,47.6175,47.0382,47.3417,11872.575661363,0
+BKF.US,D,20201027,000000,47.558,47.9508,47.5243,47.804,16276.397883581,0
+BKF.US,D,20201028,000000,47.0482,48.4407,46.6167,46.6464,12496.652116389,0
+BKF.US,D,20201029,000000,47.3467,47.6324,47.2158,47.4935,8987.1042327948,0
+BKF.US,D,20201030,000000,46.9857,46.9857,46.5582,46.6762,19606.485978815,0
+BKF.US,D,20201102,000000,47.3417,47.3417,47.0045,47.3031,7750.0415343834,0
+BKF.US,D,20201103,000000,47.0779,47.3517,46.823,47.1176,43177.218518473,0
+BKF.US,D,20201104,000000,48.1174,49.1281,48.039,48.9426,14899.19523808,0
+BKF.US,D,20201105,000000,49.8234,50.0099,49.3443,49.9216,14215.63492062,0
+BKF.US,D,20201106,000000,49.7252,50.2846,49.5973,50.1577,18523.678042309,0
+BKF.US,D,20201109,000000,51.6762,51.6762,50.2767,50.2767,31524.430687798,0
+BKF.US,D,20201110,000000,49.6369,49.6954,48.8732,49.1281,25631.495502619,0
+BKF.US,D,20201111,000000,48.7254,49.3622,48.7254,49.2164,22437.514550241,0
+BKF.US,D,20201112,000000,49.6369,49.7242,48.9119,49.0011,6430.3063491996,0
+BKF.US,D,20201113,000000,49.5774,49.627,49.3721,49.5754,12714.42354496,0
+BKF.US,D,20201116,000000,49.872,50.0476,49.8045,49.9127,20067.233862413,0
+BKF.US,D,20201117,000000,49.5774,49.9702,49.5774,49.8234,9701.9187830586,0
+BKF.US,D,20201118,000000,49.9702,49.9702,49.5477,49.5477,18506.538624319,0
+BKF.US,D,20201119,000000,49.4118,49.7847,49.4028,49.7351,21857.798941776,0
+BKF.US,D,20201120,000000,49.8918,50.2479,49.8918,50.1963,13601.640476176,0
+BKF.US,D,20201123,000000,50.5494,50.6268,50.0198,50.1864,39007.298941758,0
+BKF.US,D,20201124,000000,50.607,50.6466,50.3045,50.607,3318779.1039648,0
+BKF.US,D,20201125,000000,50.0297,50.2678,49.9603,50.2648,15045.384391519,0
+BKF.US,D,20201127,000000,50.7062,50.9412,50.6665,50.8718,19270.755026435,0
+BKF.US,D,20201130,000000,50.1279,50.1279,49.4237,49.4237,8445.7002645414,0
+BKF.US,D,20201201,000000,50.2251,50.3729,50.0198,50.1577,51318.442063438,0
+BKF.US,D,20201202,000000,49.745,50.0942,49.745,49.99,12779.956613743,0
+BKF.US,D,20201203,000000,50.2648,50.6367,50.2648,50.3144,21557.355026432,0
+BKF.US,D,20201204,000000,50.7944,50.7944,50.4909,50.7161,29041.231481451,0
+BKF.US,D,20201207,000000,50.4126,50.7062,50.4126,50.4998,12468.422486759,0
+BKF.US,D,20201208,000000,50.5494,50.726,50.5197,50.726,12284.929894167,0
+BKF.US,D,20201209,000000,50.6764,50.7448,49.8432,50.0595,66746.942857073,0
+BKF.US,D,20201210,000000,50.0981,50.9809,50.0981,50.8133,47001.325132226,0
+BKF.US,D,20201211,000000,50.4998,50.6268,50.4126,50.5395,15608.968783052,0
+BKF.US,D,20201214,000000,50.3421,50.3421,50.2132,50.2132,10440.930158719,0
+BKF.US,D,20201215,000000,50.2628,50.5465,50.243,50.5465,5893.9433862372,0
+BKF.US,D,20201216,000000,50.727,51.0236,50.727,50.9511,5957.4600529038,0
+BKF.US,D,20201217,000000,51.4391,51.5463,51.2705,51.4491,6133.8952380888,0
+BKF.US,D,20201218,000000,51.34,51.3796,51.1862,51.3598,10178.797883587,0
+BKF.US,D,20201221,000000,50.2231,50.7667,50.1785,50.5713,10099.149999989,0
+BKF.US,D,20201222,000000,50.6774,50.6774,50.2529,50.36,14511.037830673,0
+BKF.US,D,20201223,000000,50.845,50.8658,50.6873,50.8103,14549.349470884,0
+BKF.US,D,20201224,000000,50.2033,50.2033,49.9067,50.0277,8178.5269841184,0
+BKF.US,D,20201228,000000,49.9861,50.0257,49.8284,49.9761,9461.966931207,0
+BKF.US,D,20201229,000000,50.3818,50.8252,50.3818,50.6774,35259.815608429,0
+BKF.US,D,20201230,000000,51.4877,51.7635,51.4263,51.6068,13757.911640197,0
+BKF.US,D,20201231,000000,52.0313,52.0313,51.4143,51.58,7385.072751315,0
+BKF.US,D,20210104,000000,52.7127,52.7127,51.5969,51.7932,42483.576190432,0
+BKF.US,D,20210105,000000,52.1592,53.2166,52.1592,53.0777,37646.227513188,0
+BKF.US,D,20210106,000000,53.0281,53.2662,52.3179,52.3874,12266.782275119,0
+BKF.US,D,20210107,000000,52.9993,52.9993,52.3279,52.6651,17873.38835977,0
+BKF.US,D,20210108,000000,53.6222,54.1251,53.2463,54.1251,12838.432275119,0
+BKF.US,D,20210111,000000,53.3644,53.3941,53.0876,53.1035,15925.543915327,0
+BKF.US,D,20210112,000000,53.6808,53.9644,53.5032,53.7799,38295.508994669,0
+BKF.US,D,20210113,000000,53.8147,54.2689,53.6024,54.0349,24493.236507911,0
+BKF.US,D,20210114,000000,54.6984,54.9067,54.4871,54.6389,13372.778835965,0
+BKF.US,D,20210115,000000,54.2838,54.382,53.8385,53.9773,18584.170105801,0
+BKF.US,D,20210119,000000,55.3798,55.4096,55.1517,55.3897,9529.5164021064,0
+BKF.US,D,20210120,000000,56.1703,56.8032,56.0612,56.6802,13673.222751308,0
+BKF.US,D,20210121,000000,56.4471,56.575,56.1208,56.4272,37119.946560808,0
+BKF.US,D,20210122,000000,55.8153,56.1803,55.6962,56.091,66038.177513158,0
+BKF.US,D,20210125,000000,56.8815,57.2267,56.4074,56.823,13262.884920621,0
+BKF.US,D,20210126,000000,56.5155,56.5155,56.1684,56.3945,31237.093386211,0
+BKF.US,D,20210127,000000,55.242,55.4889,54.8373,54.9444,33273.659523775,0
+BKF.US,D,20210128,000000,54.6885,55.2806,54.4435,55.0237,15575.698148132,0
+BKF.US,D,20210129,000000,54.2838,54.3423,53.6322,53.9377,8253.1338624252,0
+BKF.US,D,20210201,000000,55.1229,55.5663,54.9256,55.5663,5038.9888888836,0
+BKF.US,D,20210202,000000,56.2685,56.3082,55.973,56.2884,20382.800793629,0
+BKF.US,D,20210203,000000,56.7139,56.941,56.5066,56.6445,32861.305290971,0
+BKF.US,D,20210204,000000,56.8319,56.8319,56.4967,56.694,17131.352380934,0
+BKF.US,D,20210205,000000,56.8815,57.187,56.7238,57.1285,16345.963756597,0
+BKF.US,D,20210208,000000,57.2366,57.4251,57.1979,57.2664,8227.9288359702,0
+BKF.US,D,20210209,000000,57.3556,58.1362,57.3556,58.0876,26943.165079337,0
+BKF.US,D,20210210,000000,58.6401,58.6798,58.1947,58.3316,6361.748677242,0
+BKF.US,D,20210211,000000,58.9565,59.3413,58.9367,59.1241,12073.207671945,0
+BKF.US,D,20210212,000000,58.897,59.2927,58.7194,59.1697,5789.0904761844,0
+BKF.US,D,20210216,000000,59.3314,59.6766,59.0547,59.1836,20647.957671936,0
+BKF.US,D,20210217,000000,59.3215,59.6577,59.0358,59.3999,20017.832010561,0
+BKF.US,D,20210218,000000,58.5508,58.5508,57.8099,58.3207,8266.2404761818,0
+BKF.US,D,20210219,000000,58.6401,58.9565,58.4616,58.6887,8563.6597883508,0
+BKF.US,D,20210222,000000,57.0987,57.0987,56.3776,56.3776,16527.439947073,0
+BKF.US,D,20210223,000000,55.8549,56.9311,55.3005,56.7635,66816.508730089,0
+BKF.US,D,20210224,000000,55.7161,56.0414,55.1626,56.0235,17630.411904743,0
+BKF.US,D,20210225,000000,55.9432,56.1009,54.6191,54.6885,16938.785978818,0
+BKF.US,D,20210226,000000,54.2441,54.3126,53.3971,53.9297,54564.849470842,0
+BKF.US,D,20210301,000000,55.0039,55.3947,54.877,55.2906,3848.3034391494,0
+BKF.US,D,20210302,000000,55.0535,55.0833,54.6786,54.6786,8217.8468253882,0
+BKF.US,D,20210303,000000,55.0833,55.2906,54.1251,54.5804,60876.188095174,0
+BKF.US,D,20210304,000000,54.2045,54.4812,52.92,53.2066,9717.0417989316,0
+BKF.US,D,20210305,000000,53.8385,53.898,52.5054,53.7006,24221.022222197,0
+BKF.US,D,20210308,000000,52.5847,52.5847,51.5155,51.5919,44104.763492017,0
+BKF.US,D,20210309,000000,52.1791,53.4933,52.1791,53.2761,86346.371428481,0
+BKF.US,D,20210310,000000,53.4834,53.4933,52.6443,52.8486,11867.534656072,0
+BKF.US,D,20210311,000000,54.2243,54.9841,54.0557,54.9593,15999.142592576,0
+BKF.US,D,20210312,000000,53.7204,53.7204,53.2265,53.5726,20656.023280402,0
+BKF.US,D,20210315,000000,53.2761,53.6123,53.0678,53.5429,18249.447354478,0
+BKF.US,D,20210316,000000,53.7304,54.1251,53.652,53.9079,10221.142328032,0
+BKF.US,D,20210317,000000,52.8704,54.016,52.8615,53.8633,4868.6029100478,0
+BKF.US,D,20210318,000000,53.533,53.6808,53.0678,53.1223,15421.443386227,0
+BKF.US,D,20210319,000000,53.1372,53.7601,53.0876,53.7403,16791.588624321,0
+BKF.US,D,20210322,000000,53.5429,53.7403,53.2265,53.5528,14304.356613742,0
+BKF.US,D,20210323,000000,52.9299,53.038,52.5887,52.5887,15809.600793634,0
+BKF.US,D,20210324,000000,52.0412,52.1989,50.6675,50.6675,68040.464814743,0
+BKF.US,D,20210325,000000,50.4612,50.8202,50.4364,50.6655,7654.2624338544,0
+BKF.US,D,20210326,000000,51.1029,51.7942,50.6278,51.7942,10297.765608455,0
+BKF.US,D,20210329,000000,51.5076,51.7446,51.2606,51.5939,11216.236772475,0
+BKF.US,D,20210330,000000,51.4977,51.9817,51.34,51.8924,8531.3973544884,0
+BKF.US,D,20210331,000000,51.9519,52.2287,51.7149,52.067,12506.734126971,0
+BKF.US,D,20210401,000000,52.674,53.1571,52.4856,52.6542,19038.868783049,0
+BKF.US,D,20210405,000000,52.7712,53.1075,52.555,52.6591,11634.640211628,0
+BKF.US,D,20210406,000000,52.5451,53.2761,52.5153,52.9498,36321.451322713,0
+BKF.US,D,20210407,000000,52.2485,52.2485,51.6464,51.7734,18562.997883578,0
+BKF.US,D,20210408,000000,52.3963,52.801,52.3963,52.555,18715.236243367,0
+BKF.US,D,20210409,000000,51.9519,52.0412,51.6425,51.8627,15419.426984111,0
+BKF.US,D,20210412,000000,51.3995,51.6365,51.33,51.4679,17923.79841268,0
+BKF.US,D,20210413,000000,51.4094,51.7466,51.33,51.7466,8069.6412698328,0
+BKF.US,D,20210414,000000,52.1592,52.2783,51.8676,51.9023,249306.94947064,0
+BKF.US,D,20210415,000000,52.1196,52.2783,52.0511,52.0511,7216.7031745956,0
+BKF.US,D,20210416,000000,52.4856,53.5925,52.2783,52.5352,9043.563492054,0
+BKF.US,D,20210419,000000,52.2683,52.3675,51.9817,52.1394,17131.352380934,0
+BKF.US,D,20210420,000000,52.1592,52.2584,51.6365,51.7833,10103.182804222,0
+BKF.US,D,20210421,000000,51.4292,52.0214,51.3003,52.0115,57540.05079359,0
+BKF.US,D,20210422,000000,52.3378,52.5471,52.184,52.2584,12877.752116389,0
+BKF.US,D,20210423,000000,52.7038,53.0281,52.7038,53.0093,13016.88386242,0
+BKF.US,D,20210426,000000,52.5649,52.7325,52.4459,52.6958,4499.6013227466,0
+BKF.US,D,20210427,000000,52.8704,53.1075,52.8704,52.9696,30476.909788328,0
+BKF.US,D,20210428,000000,53.2265,53.6708,53.1769,53.4735,25405.658465582,0
+BKF.US,D,20210429,000000,53.7105,53.7403,52.8307,53.2761,14062.388359774,0
+BKF.US,D,20210430,000000,52.5252,52.6939,52.2783,52.3963,20735.671163999,0
+BKF.US,D,20210503,000000,52.2733,52.6443,52.2733,52.2882,10918.817460306,0
+BKF.US,D,20210504,000000,52.071,52.0769,51.4481,51.8528,12937.235978822,0
+BKF.US,D,20210505,000000,52.2088,52.3596,52.1295,52.1295,2047.6563492042,0
+BKF.US,D,20210506,000000,52.3179,52.3983,52.1692,52.3983,46833.963756565,0
+BKF.US,D,20210507,000000,52.7038,52.8506,52.5352,52.5788,257539.9193119,0
+BKF.US,D,20210510,000000,52.189,52.189,51.4332,51.4332,9282.5071428474,0
+BKF.US,D,20210511,000000,50.6576,51.8428,50.6576,51.8032,15334.738095222,0
+BKF.US,D,20210512,000000,51.4679,51.5572,50.6774,50.845,68006.185978765,0
+BKF.US,D,20210513,000000,50.4413,50.8847,50.11,50.3461,35295.102645466,0
+BKF.US,D,20210514,000000,50.9025,51.3648,50.7667,51.2646,8615.078042319,0
+BKF.US,D,20210517,000000,51.3896,51.695,51.3896,51.6802,3460.1460317424,0
+BKF.US,D,20210518,000000,51.9718,52.3725,51.9718,52.187,5217.440476185,0
+BKF.US,D,20210519,000000,51.7446,52.2188,51.7347,52.0987,6343.6010581944,0
+BKF.US,D,20210520,000000,52.189,52.4766,52.189,52.3705,5074.2759259206,0
+BKF.US,D,20210521,000000,52.1989,52.2088,51.695,51.7446,13179.20423279,0
+BKF.US,D,20210524,000000,52.0015,52.2783,51.9718,52.1374,10771.620105809,0
+BKF.US,D,20210525,000000,52.9101,52.925,52.7087,52.7434,25815.996296269,0
+BKF.US,D,20210526,000000,53.1571,53.2662,52.9398,53.2364,32646.558465574,0
+BKF.US,D,20210527,000000,53.3842,53.533,53.2364,53.4933,9680.7465608364,0
+BKF.US,D,20210528,000000,53.2066,53.5677,53.2066,53.5508,9064.7357142762,0
+BKF.US,D,20210601,000000,54.748,54.8075,54.4812,54.7579,16092.905290988,0
+BKF.US,D,20210602,000000,54.5705,54.8472,54.5209,54.8472,45603.958465561,0
+BKF.US,D,20210603,000000,54.0656,54.3721,53.8385,53.9377,15087.728835963,0
+BKF.US,D,20210604,000000,54.5804,54.5804,54.4018,54.4614,3190.956349203,0
+BKF.US,D,20210607,000000,54.0358,54.2144,53.9277,54.1836,3046.7835978804,0
+BKF.US,D,20210608,000000,54.0358,54.1251,53.8385,53.9377,12180.076984114,0
+BKF.US,D,20210609,000000,53.9178,54.1846,53.8196,53.8196,15665.428042312,0
+BKF.US,D,20210610,000000,54.1261,54.2451,54.0567,54.136,15401.279365063,0
+BKF.US,D,20210611,000000,54.2055,54.2055,53.8107,53.9773,8142.2317460232,0
+BKF.US,D,20210614,000000,54.0567,54.2352,53.9773,54.0954,4820.2092592542,0
+BKF.US,D,20210615,000000,53.8881,53.9277,53.5221,53.5419,9887.4277777674,0
+BKF.US,D,20210616,000000,53.3634,53.4427,52.7296,52.8972,20941.344179872,0
+BKF.US,D,20210617,000000,53.2989,53.4229,53.2989,53.3534,19838.372222201,0
+BKF.US,D,20210618,000000,53.1947,53.2543,52.9567,53.0856,71235.453968179,0
+BKF.US,D,20210621,000000,53.0559,53.2007,52.798,53.2007,5523.9335978778,0
+BKF.US,D,20210622,000000,52.8476,53.0757,52.7782,53.0757,2897.5698412668,0
+BKF.US,D,20210623,000000,53.4824,53.6708,53.3931,53.4427,8808.6526454934,0
+BKF.US,D,20210624,000000,53.7799,54.0864,53.7799,54.0666,10547.799470888,0
+BKF.US,D,20210625,000000,54.5923,54.5923,54.3969,54.5328,2756.4216931188,0
+BKF.US,D,20210628,000000,54.7907,54.8006,54.6716,54.8006,8500.1431216842,0
+BKF.US,D,20210629,000000,54.2947,54.6191,54.2154,54.6191,11306.974867713,0
+BKF.US,D,20210630,000000,54.1162,54.2253,54.0666,54.1876,9470.0325396726,0
+BKF.US,D,20210701,000000,54.0071,54.0567,53.532,53.7403,14344.68465607,0
+BKF.US,D,20210702,000000,53.3634,53.4626,53.1452,53.3634,12110.511111098,0
+BKF.US,D,20210706,000000,52.4915,52.6502,52.0154,52.0848,9673.689153429,0
+BKF.US,D,20210707,000000,52.4419,52.4419,51.9956,52.0333,9791.6486772384,0
+BKF.US,D,20210708,000000,50.6774,50.965,50.4929,50.7964,3850.3198412658,0
+BKF.US,D,20210709,000000,51.5602,51.8964,51.5602,51.8924,1383.2518518504,0
+BKF.US,D,20210712,000000,51.698,51.8984,51.6693,51.8528,2571.9208994682,0
+BKF.US,D,20210713,000000,52.1543,52.4915,52.1047,52.2197,2864.2992063462,0
+BKF.US,D,20210714,000000,52.7097,52.7097,52.3001,52.3001,20728.613756592,0
+BKF.US,D,20210715,000000,52.5907,52.8575,52.3725,52.5312,9781.5666666564,0
+BKF.US,D,20210716,000000,52.6205,52.6205,51.9063,52.0005,49803.115872964,0
+BKF.US,D,20210719,000000,51.213,51.4411,50.9154,51.2626,15784.395767179,0
+BKF.US,D,20210720,000000,50.9154,51.461,50.8361,51.3419,12082.281481469,0
+BKF.US,D,20210721,000000,51.2824,51.7129,51.2527,51.7129,4247.5510581966,0
+BKF.US,D,20210722,000000,51.817,51.9262,51.698,51.821,6731.7584656014,0
+BKF.US,D,20210723,000000,50.9353,50.9353,50.4007,50.606,1890.376984125,0
+BKF.US,D,20210726,000000,49.1519,49.4296,48.7452,48.8345,15175.442328026,0
+BKF.US,D,20210727,000000,47.3378,47.5262,46.6643,47.3874,22197.562698389,0
+BKF.US,D,20210728,000000,48.2999,49.5973,48.2999,49.4395,23423.535185161,0
+BKF.US,D,20210729,000000,49.9246,49.9246,49.1717,49.3999,10171.74047618,0
+BKF.US,D,20210730,000000,48.7353,49.142,48.7155,48.8543,9112.1211640116,0
+BKF.US,D,20210802,000000,49.3602,49.6667,49.3602,49.4128,12533.955555542,0
+BKF.US,D,20210803,000000,49.0726,49.3205,48.8444,49.2888,14213.618518504,0
+BKF.US,D,20210804,000000,49.5477,49.9642,49.4495,49.7064,12331.307142844,0
+BKF.US,D,20210805,000000,49.3106,49.6072,49.3106,49.3542,13210.458465595,0
+BKF.US,D,20210806,000000,49.1618,49.2213,48.7502,48.9238,58770.056084594,0
+BKF.US,D,20210809,000000,49.3701,49.5377,49.1717,49.3701,32930.871163987,0
+BKF.US,D,20210810,000000,49.8948,49.9246,49.5923,49.6568,6642.0285714216,0
+BKF.US,D,20210811,000000,50.113,50.113,49.6964,49.8948,23644.331216906,0
+BKF.US,D,20210812,000000,49.4881,49.5179,49.2114,49.3056,21801.339682517,0
+BKF.US,D,20210813,000000,49.1817,49.258,49.1817,49.258,1012.2338624328,0
+BKF.US,D,20210816,000000,48.7651,48.7651,48.4983,48.6064,21935.430423257,0
+BKF.US,D,20210817,000000,47.6552,48.0618,47.5857,47.6949,5490.6629629572,0
+BKF.US,D,20210818,000000,47.9627,48.1015,47.6949,47.6949,11759.657142845,0
+BKF.US,D,20210819,000000,46.7833,47.0214,46.5859,46.7268,10034.625132265,0
+BKF.US,D,20210820,000000,46.3866,46.9043,46.3866,46.6851,10090.076190466,0
+BKF.US,D,20210823,000000,47.0115,47.3596,46.9619,47.3596,37302.430952342,0
+BKF.US,D,20210824,000000,48.3197,48.9644,48.0916,48.9059,6020.9767195704,0
+BKF.US,D,20210825,000000,48.7056,48.7452,48.4278,48.7452,10632.488359777,0
+BKF.US,D,20210826,000000,48.2801,48.4179,48.0321,48.042,22458.686772463,0
+BKF.US,D,20210827,000000,48.3197,48.5241,48.3197,48.4913,5276.9243386188,0
+BKF.US,D,20210830,000000,48.3197,48.7254,48.3197,48.6361,1847.0243386224,0
+BKF.US,D,20210831,000000,49.4495,49.5477,49.4108,49.5199,23487.051851827,0
+BKF.US,D,20210901,000000,49.8849,50.608,49.8055,50.4304,114102.14656073,0
+BKF.US,D,20210902,000000,50.4106,50.5197,50.1428,50.1428,2611.240740738,0
+BKF.US,D,20210903,000000,50.1428,50.3709,50.1428,50.3283,7928.4931216848,0
+BKF.US,D,20210907,000000,50.8361,51.2428,50.8361,51.0583,3463.170634917,0
+BKF.US,D,20210908,000000,50.2568,50.36,50.2221,50.2618,4717.3727513178,0
+BKF.US,D,20210909,000000,49.8551,50.2122,49.746,50.1329,9590.0084655984,0
+BKF.US,D,20210910,000000,50.5494,50.5881,49.994,49.994,2110.1648148126,0
+BKF.US,D,20210913,000000,49.9841,50.232,49.7371,50.0932,7887.1568782986,0
+BKF.US,D,20210914,000000,49.6766,49.7659,49.2709,49.39,9263.3513227416,0
+BKF.US,D,20210915,000000,49.0428,49.2213,48.775,49.1916,12208.306613744,0
+BKF.US,D,20210916,000000,48.408,48.6461,48.2801,48.6262,19644.797619027,0
+BKF.US,D,20210917,000000,48.7552,48.7552,48.41,48.5905,2836.0695767166,0
+BKF.US,D,20210920,000000,47.3775,47.3923,46.6246,46.9817,7116.8912698338,0
+BKF.US,D,20210921,000000,47.5262,47.6453,47.3398,47.5352,5749.7706349146,0
+BKF.US,D,20210922,000000,48.3098,48.5667,48.2106,48.29,7333.6544973468,0
+BKF.US,D,20210923,000000,48.0618,48.4378,48.0618,48.3882,47321.933068733,0
+BKF.US,D,20210924,000000,47.7544,47.8536,47.6453,47.6552,9028.440476181,0
+BKF.US,D,20210927,000000,47.308,48.2999,47.308,48.1908,29269.084920604,0
+BKF.US,D,20210928,000000,48.1214,48.2503,47.5857,47.6651,17409.615872998,0
+BKF.US,D,20210929,000000,47.6552,47.8238,47.3179,47.3378,51831.616402062,0
+BKF.US,D,20210930,000000,47.9627,48.0519,47.7256,47.7643,10511.504232793,0
+BKF.US,D,20211001,000000,47.6443,47.6929,47.5213,47.6929,5786.0658730098,0
+BKF.US,D,20211004,000000,47.2793,47.2793,46.5949,46.8528,9798.7060846458,0
+BKF.US,D,20211005,000000,47.1404,47.4211,47.1404,47.4211,2457.9941798916,0
+BKF.US,D,20211006,000000,46.6742,47.2693,46.6445,47.2594,5850.5907407346,0
+BKF.US,D,20211007,000000,48.1412,48.7353,48.1214,48.4774,45125.062962916,0
+BKF.US,D,20211008,000000,48.7948,48.9307,48.6956,48.8147,3868.4674603134,0
+BKF.US,D,20211011,000000,49.1717,49.2313,48.6064,48.6064,6138.9362433798,0
+BKF.US,D,20211012,000000,48.7948,48.7948,48.4774,48.5171,5202.317460312,0
+BKF.US,D,20211013,000000,49.0428,49.4098,49.0428,49.3771,9287.5481481384,0
+BKF.US,D,20211014,000000,49.3999,49.4981,49.1618,49.2828,16404.439417972,0
+BKF.US,D,20211015,000000,49.4782,49.9246,49.4782,49.8055,10313.896825386,0
+BKF.US,D,20211018,000000,49.5675,49.9742,49.5675,49.8353,9298.6383597786,0
+BKF.US,D,20211019,000000,50.1428,50.5782,50.0932,50.5197,7681.4838624258,0
+BKF.US,D,20211020,000000,50.598,50.7667,50.3114,50.5038,12116.560317448,0
+BKF.US,D,20211021,000000,50.1229,50.2916,49.9355,50.1487,19604.469576699,0
+BKF.US,D,20211022,000000,50.2122,50.2122,49.8055,49.9543,5396.9002645446,0
+BKF.US,D,20211025,000000,50.2717,50.4106,49.9543,50.3411,22805.507936484,0
+BKF.US,D,20211026,000000,50.2122,50.2519,49.5576,49.5873,74050.351322674,0
+BKF.US,D,20211027,000000,49.261,49.5477,49.1618,49.1618,6157.0838624274,0
+BKF.US,D,20211028,000000,48.894,49.1122,48.7254,49.1083,13680.280158716,0
+BKF.US,D,20211029,000000,48.5965,48.6461,48.1124,48.2404,13107.621957658,0
+BKF.US,D,20211101,000000,48.2999,49.0626,48.2999,49.013,19190.098941779,0
+BKF.US,D,20211102,000000,48.2602,48.2602,47.9527,48.0321,3805.958994705,0
+BKF.US,D,20211103,000000,48.2404,48.5469,48.0718,48.4675,6917.2674603102,0
+BKF.US,D,20211104,000000,48.7254,48.7254,48.1809,48.2602,6512.978835972,0
+BKF.US,D,20211105,000000,48.0122,48.0122,47.8139,47.8774,5331.3671957616,0
+BKF.US,D,20211108,000000,48.3495,48.4378,48.2801,48.4179,7829.6894179812,0
+BKF.US,D,20211109,000000,48.3594,48.4774,47.9527,48.0519,72783.042592516,0
+BKF.US,D,20211110,000000,48.3882,48.7452,48.1412,48.29,8206.756613748,0
+BKF.US,D,20211111,000000,49.2015,49.627,49.2015,49.5943,6809.3899470828,0
+BKF.US,D,20211112,000000,49.38,49.6171,49.38,49.5774,12356.512169299,0
+BKF.US,D,20211115,000000,49.5675,49.6072,49.2412,49.3622,14138.003439139,0
+BKF.US,D,20211116,000000,49.5774,49.6369,49.3205,49.4296,19155.8201058,0
+BKF.US,D,20211117,000000,49.8254,49.8254,49.0636,49.2313,23838.914021139,0
+BKF.US,D,20211118,000000,48.6659,48.6659,47.8436,48.1114,40537.748148106,0
+BKF.US,D,20211119,000000,48.1412,48.3842,48.0817,48.1313,9493.2211640112,0
+BKF.US,D,20211122,000000,47.7742,47.7742,47.3179,47.4181,12746.685978823,0
+BKF.US,D,20211123,000000,47.4866,47.7841,47.2693,47.5163,19634.715608445,0
+BKF.US,D,20211124,000000,47.19,47.5163,47.0214,47.5004,27605.553174574,0
+BKF.US,D,20211126,000000,46.3866,46.4362,45.8916,46.1694,17140.426190458,0
+BKF.US,D,20211129,000000,46.5155,46.7139,46.1694,46.218,12750.718783055,0
+BKF.US,D,20211130,000000,46.1793,46.4362,45.5941,46.0603,44909.307936461,0
+BKF.US,D,20211201,000000,46.5155,46.6742,45.7131,45.842,28374.810581981,0
+BKF.US,D,20211202,000000,46.2874,46.6643,45.9512,46.3271,17751.396031727,0
+BKF.US,D,20211203,000000,46.1297,46.2576,45.1091,45.3213,15040.343386228,0
+BKF.US,D,20211206,000000,44.99,45.6238,44.8115,45.4949,28518.983333303,0
+BKF.US,D,20211207,000000,46.3072,46.3112,46.2328,46.2725,7150.1619047544,0
+BKF.US,D,20211208,000000,46.5056,46.9619,46.3965,46.8627,69006.321428499,0
+BKF.US,D,20211209,000000,46.7437,47.0511,46.6048,46.704,12833.391269828,0
+BKF.US,D,20211210,000000,46.7238,46.8329,46.5949,46.7337,10051.764550254,0
+BKF.US,D,20211213,000000,45.2866,45.2866,44.6131,44.8115,66308.375396756,0
+BKF.US,D,20211214,000000,44.4445,44.6925,44.4346,44.5943,9599.0822751222,0
+BKF.US,D,20211215,000000,44.1569,44.1569,43.4239,44.021,7901.2716931134,0
+BKF.US,D,20211216,000000,44.5338,44.5735,44.019,44.1737,4160.8457671914,0
+BKF.US,D,20211217,000000,43.4834,43.8603,43.3544,43.7214,15594.853968238,0
+BKF.US,D,20211220,000000,42.9974,42.9974,42.6115,42.8694,11389.647354485,0
+BKF.US,D,20211221,000000,43.533,43.7909,43.4834,43.7909,13046.121693108,0
+BKF.US,D,20211222,000000,43.5032,43.9644,43.5032,43.8801,30220.826719545,0
+BKF.US,D,20211223,000000,43.9912,44.3056,43.7016,44.1965,14297.299206334,0
+BKF.US,D,20211227,000000,44.0676,44.4048,43.9793,44.266,11399.729365067,0
+BKF.US,D,20211228,000000,44.0577,44.0775,43.8008,43.9099,69047.657671885,0
+BKF.US,D,20211229,000000,43.6421,43.7214,43.2156,43.4933,22172.357671934,0
+BKF.US,D,20211230,000000,43.5528,44.7778,43.5528,44.608,8330.7653439066,0
+BKF.US,D,20211231,000000,44.5447,44.5864,44.3662,44.3959,2808.8481481452,0
+BKF.US,D,20220103,000000,44.4852,44.6637,44.1876,44.5645,17554.796825378,0
+BKF.US,D,20220104,000000,44.3463,44.4455,43.8901,44.0648,28090.497883568,0
+BKF.US,D,20220105,000000,43.8305,44.138,43.1858,43.1858,63502.551851785,0
+BKF.US,D,20220106,000000,43.3644,43.7016,43.3644,43.5955,6708.5698412628,0
+BKF.US,D,20220107,000000,43.9149,44.2075,43.9149,44.1975,4516.740740736,0
+BKF.US,D,20220110,000000,44.3761,44.3761,43.9892,44.3662,8865.1119047526,0
+BKF.US,D,20220111,000000,44.624,45.477,44.624,45.4671,15783.387566121,0
+BKF.US,D,20220112,000000,46.2011,46.2507,45.9035,46.1713,9759.386243376,0
+BKF.US,D,20220113,000000,45.8044,45.8044,45.1398,45.1748,23506.207671933,0
+BKF.US,D,20220114,000000,45.12,45.4374,44.9514,45.2192,27312.166666638,0
+BKF.US,D,20220118,000000,44.3463,44.7728,44.3463,44.4554,8268.2568782982,0
+BKF.US,D,20220119,000000,44.9216,45.0605,44.7331,44.8125,15098.819047603,0
+BKF.US,D,20220120,000000,45.8242,46.1713,45.3779,45.3779,12958.408201045,0
+BKF.US,D,20220121,000000,45.4374,45.4374,44.505,44.634,11984.485978823,0
+BKF.US,D,20220124,000000,43.6718,43.7611,42.7692,43.7257,31736.15291002,0
+BKF.US,D,20220125,000000,43.5826,44.0884,43.4239,43.8702,9585.9756613656,0
+BKF.US,D,20220126,000000,44.0884,44.0884,43.2453,43.2453,5512.8433862376,0
+BKF.US,D,20220127,000000,43.3049,43.414,42.7891,42.8585,24128.267724842,0
+BKF.US,D,20220128,000000,42.8288,42.8883,42.4082,42.8814,11277.737037025,0
+BKF.US,D,20220131,000000,43.6322,44.4653,43.6322,44.4554,19441.141005271,0
+BKF.US,D,20220201,000000,44.753,44.8422,44.4951,44.7927,19052.983597864,0
+BKF.US,D,20220202,000000,45.0307,45.0307,44.2769,44.6356,9805.7634920532,0
+BKF.US,D,20220203,000000,44.4058,44.4157,44.1083,44.1479,30240.990740709,0
+BKF.US,D,20220204,000000,44.0289,44.4951,44.019,44.4058,13763.960846546,0
+BKF.US,D,20220207,000000,44.0587,44.3265,43.9793,44.1281,21778.151058178,0
+BKF.US,D,20220208,000000,44.0091,44.6736,44.0091,44.5943,10584.094708984,0
+BKF.US,D,20220209,000000,44.9712,45.4175,44.9712,45.3605,26946.189682511,0
+BKF.US,D,20220210,000000,44.8522,45.5812,44.8522,45.0505,12280.897089934,0
+BKF.US,D,20220211,000000,44.8125,44.9613,43.8305,43.9,119805.53994696,0
+BKF.US,D,20220214,000000,43.8305,43.8603,43.5231,43.652,6481.7246031678,0
+BKF.US,D,20220215,000000,44.4852,44.9315,44.4529,44.8481,13978.707671943,0
+BKF.US,D,20220216,000000,44.7232,45.11,44.7232,44.9216,9733.1730158628,0
+BKF.US,D,20220217,000000,44.6439,44.7727,44.3458,44.4033,2016.4021164,0
+BKF.US,D,20220218,000000,44.1678,44.1678,43.652,43.7732,6314.3632275066,0
+BKF.US,D,20220222,000000,42.7494,43.1362,42.5362,42.8199,21085.516931195,0
+BKF.US,D,20220223,000000,43.047,43.1362,42.1146,42.1309,14742.924074059,0
+BKF.US,D,20220224,000000,39.6449,41.212,39.3969,41.006,55475.255026397,0
+BKF.US,D,20220225,000000,41.3211,41.6834,40.9839,41.6834,6598.675925919,0
+BKF.US,D,20220228,000000,40.3491,41.169,40.0119,41.169,24294.620899445,0
+BKF.US,D,20220301,000000,40.1309,40.8549,39.6747,39.9028,23752.208730134,0
+BKF.US,D,20220302,000000,39.8829,39.9424,39.5754,39.8631,9757.3698412596,0
+BKF.US,D,20220303,000000,39.4862,39.4862,38.6056,38.7522,62744.384656019,0
+BKF.US,D,20220304,000000,38.1571,38.1571,37.6859,37.8531,8170.4613756528,0
+BKF.US,D,20220307,000000,37.3437,38.048,36.3023,36.3221,45884.23835974,0
+BKF.US,D,20220308,000000,36.6792,36.9668,36.0617,36.5799,6282.1007936442,0
+BKF.US,D,20220309,000000,36.7982,37.5223,36.7982,37.3636,21483.756349184,0
+BKF.US,D,20220310,000000,36.6494,36.6494,36.094,36.328,8146.264550256,0
+BKF.US,D,20220311,000000,36.4495,36.4495,35.1941,35.1941,8046.4526454942,0
+BKF.US,D,20220314,000000,34.3086,34.5565,33.5945,33.6272,21754.96243384,0
+BKF.US,D,20220315,000000,32.9399,33.5747,32.7911,33.4358,12845.489682526,0
+BKF.US,D,20220316,000000,36.1932,37.9289,35.9907,37.8654,32100.11349203,0
+BKF.US,D,20220317,000000,36.7089,37.2892,36.7089,37.2047,19119.524867705,0
+BKF.US,D,20220318,000000,37.185,38.5538,36.9569,38.4745,54420.67671952,0
+BKF.US,D,20220321,000000,37.4826,37.6711,37.1057,37.4826,11660.853439141,0
+BKF.US,D,20220322,000000,38.4943,38.8415,38.405,38.6431,17880.445767177,0
+BKF.US,D,20220323,000000,38.1868,39.1291,38.167,38.5042,10631.480158719,0
+BKF.US,D,20220324,000000,38.3158,38.5637,38.2166,38.5637,12902.957142844,0
+BKF.US,D,20220325,000000,37.8198,38.1273,37.7306,38.1273,17313.836772469,0
+BKF.US,D,20220328,000000,38.0876,38.3654,37.9289,38.2813,16339.914550247,0
+BKF.US,D,20220329,000000,38.9704,39.1192,38.8415,39.0993,14566.488888874,0
+BKF.US,D,20220330,000000,38.9902,39.4366,38.9406,38.9774,10223.158730148,0
+BKF.US,D,20220331,000000,38.6232,38.653,37.9885,37.9885,21444.436507914,0
+BKF.US,D,20220401,000000,39.3671,39.6449,38.9109,39.2283,33248.45449732,0
+BKF.US,D,20220404,000000,40.111,40.3491,40.0019,40.2102,18913.851851832,0
+BKF.US,D,20220405,000000,40.111,40.1408,39.3771,39.3771,21152.058201036,0
+BKF.US,D,20220406,000000,39.1936,39.1936,38.6133,38.8337,11410.819576708,0
+BKF.US,D,20220407,000000,38.4546,38.5826,38.1587,38.4526,13235.66349205,0
+BKF.US,D,20220408,000000,38.4745,38.6728,38.4348,38.534,8408.396825388,0
+BKF.US,D,20220411,000000,37.8694,38.0142,37.7901,37.7901,9689.8203703602,0
+BKF.US,D,20220412,000000,38.0678,38.2463,37.6602,37.6602,6581.5365079296,0
+BKF.US,D,20220413,000000,37.8397,38.0777,37.8397,38.033,8930.6449735356,0
+BKF.US,D,20220414,000000,37.7901,37.8398,37.7313,37.7313,2192.837301585,0
+BKF.US,D,20220418,000000,37.5223,37.7107,37.2644,37.4727,14557.41507935,0
+BKF.US,D,20220419,000000,36.9768,37.2842,36.7982,37.2346,11606.410581998,0
+BKF.US,D,20220420,000000,36.7784,36.9291,36.5998,36.699,7927.4849206266,0
+BKF.US,D,20220421,000000,36.5899,36.6395,35.7072,35.7171,5011.7674603122,0
+BKF.US,D,20220422,000000,36.1436,36.1436,35.6278,35.6278,1207.8248677236,0
+BKF.US,D,20220425,000000,34.6855,35.1616,34.6855,35.1616,2609.2243386216,0
+BKF.US,D,20220426,000000,34.9633,34.9633,34.4574,34.4574,2000.2708994688,0
+BKF.US,D,20220427,000000,35.0029,35.4096,34.9335,35.2211,33477.316137531,0
+BKF.US,D,20220428,000000,35.5385,35.5657,35.112,35.5657,12134.707936495,0
+BKF.US,D,20220429,000000,36.8478,36.8479,36.0841,36.0841,5524.941798936,0
+BKF.US,D,20220502,000000,35.9254,36.1436,35.7369,36.1436,5100.4891534338,0
+BKF.US,D,20220503,000000,36.4808,36.5106,36.3122,36.5106,2802.798941796,0
+BKF.US,D,20220504,000000,35.6873,36.6296,35.6873,36.6296,4827.2666666616,0
+BKF.US,D,20220505,000000,35.7468,35.7468,34.8146,35.122,6850.726190469,0
+BKF.US,D,20220506,000000,34.5368,34.5368,34.1499,34.3086,3444.0148148112,0
+BKF.US,D,20220509,000000,33.3961,33.3961,33.1482,33.2275,1823.8357142838,0
+BKF.US,D,20220510,000000,33.3862,33.5548,33.0986,33.4297,6433.3309523742,0
+BKF.US,D,20220511,000000,33.8722,34.1797,33.3068,33.3366,7607.8851851772,0
+BKF.US,D,20220512,000000,33.1184,33.6044,33.1085,33.4755,5130.7351851798,0
+BKF.US,D,20220513,000000,33.7234,34.3285,33.7234,34.259,162396.99365062,0
+BKF.US,D,20220516,000000,34.1599,34.4474,34.1599,34.1599,3105.259259256,0
+BKF.US,D,20220517,000000,35.4493,35.4493,34.9137,35.2933,42732.601851807,0
+BKF.US,D,20220518,000000,34.9038,35.1517,34.3037,34.3285,10041.682539672,0
+BKF.US,D,20220519,000000,34.7748,35.2311,34.7649,35.0625,17363.23862432,0
+BKF.US,D,20220520,000000,35.4394,35.4394,34.6855,35.15,2258.370370368,0
+BKF.US,D,20220523,000000,35.2906,35.4989,35.2856,35.3605,2563.8552910026,0
+BKF.US,D,20220524,000000,34.6955,34.6955,34.1301,34.4277,6925.3330687758,0
+BKF.US,D,20220525,000000,34.388,34.7351,34.388,34.6326,2734.2412698384,0
+BKF.US,D,20220526,000000,35.3501,35.588,35.2608,35.5208,6334.5272486706,0
+BKF.US,D,20220527,000000,35.5683,35.8361,35.5683,35.8262,3666.8272486734,0
+BKF.US,D,20220531,000000,36.8478,36.8478,36.3618,36.3618,3945.0907407366,0
+BKF.US,D,20220601,000000,36.6494,36.7387,35.965,36.2229,9299.6465608368,0
+BKF.US,D,20220602,000000,36.4114,37.0958,36.4114,37.0409,5656.007936502,0
+BKF.US,D,20220603,000000,36.699,36.699,36.3717,36.3961,8347.904761896,0
+BKF.US,D,20220606,000000,36.8181,36.9966,36.8181,36.9966,1825.8521164002,0
+BKF.US,D,20220607,000000,36.7883,37.3397,36.7883,37.3397,3618.4335978798,0
+BKF.US,D,20220608,000000,37.6314,37.9389,37.6215,37.8,10727.259259248,0
+BKF.US,D,20220609,000000,37.31,37.31,36.8,36.8,8255,0
+BKF.US,D,20220610,000000,37,37,36.56,36.71,9610,0
+BKF.US,D,20220613,000000,35.71,35.71,35.18,35.2269,2877,0
+BKF.US,D,20220614,000000,35.66,36.02,35.66,35.987,6114,0
+BKF.US,D,20220615,000000,36.39,36.67,36.1,36.57,9921,0
+BKF.US,D,20220616,000000,35.3,35.52,35.04,35.23,8237,0
+BKF.US,D,20220617,000000,36.16,36.16,35.5499,35.59,1450,0
+BKF.US,D,20220621,000000,36.565,36.61,36.45,36.4692,1172,0
+BKF.US,D,20220622,000000,35.77,36.1619,35.65,35.84,8817,0
+BKF.US,D,20220623,000000,36.46,36.69,35.97,36.23,6234,0
+BKF.US,D,20220624,000000,36.79,37.28,36.59,37.09,11755,0
+BKF.US,D,20220627,000000,37.41,37.4876,37.18,37.18,7563,0
+BKF.US,D,20220628,000000,37.54,37.675,36.97,37.03,3791,0
+BKF.US,D,20220629,000000,36.88,37.04,36.86,36.9831,1415,0
+BKF.US,D,20220630,000000,36.57,36.99,36.4,36.9598,2936,0
+BKF.US,D,20220701,000000,36.8,36.98,36.8,36.92,3579,0
+BKF.US,D,20220705,000000,36.31,36.8492,36.25,36.8492,4686,0
+BKF.US,D,20220706,000000,36.5538,36.6312,36.425,36.6312,1224,0
+BKF.US,D,20220707,000000,37.23,37.435,37.19,37.3578,1786,0
+BKF.US,D,20220708,000000,37.13,37.3499,36.8701,37.17,29596,0
+BKF.US,D,20220711,000000,36.23,36.23,35.95,36.06,6424,0
+BKF.US,D,20220712,000000,35.72,35.86,35.48,35.65,13337,0
+BKF.US,D,20220713,000000,35.17,35.61,35.17,35.51,1231,0
+BKF.US,D,20220714,000000,35.1351,35.34,34.9813,35.18,4649,0
+BKF.US,D,20220715,000000,34.94,35.17,34.56,35.04,13335,0
+BKF.US,D,20220718,000000,35.66,35.8825,35.39,35.59,3327,0
+BKF.US,D,20220719,000000,35.83,35.83,35.82,35.82,2118,0
+BKF.US,D,20220720,000000,35.76,35.8,35.58,35.58,2018,0
+BKF.US,D,20220721,000000,35.65,35.9846,35.65,35.9846,2609,0
+BKF.US,D,20220722,000000,35.81,35.8439,35.26,35.37,5361,0
+BKF.US,D,20220725,000000,35.55,35.71,35.43,35.52,34257,0
+BKF.US,D,20220726,000000,35.443,35.443,35.17,35.3,2893,0
+BKF.US,D,20220727,000000,35.55,35.8,35.55,35.8,1347,0
+BKF.US,D,20220728,000000,36.09,36.09,35.63,35.98,7835,0
+BKF.US,D,20220729,000000,35.27,35.51,35.26,35.41,10851,0
+BKF.US,D,20220801,000000,35.09,35.36,35,35.12,2827,0
+BKF.US,D,20220802,000000,34.81,35.42,34.8,35.18,2491,0
+BKF.US,D,20220803,000000,35,35.39,34.88,35.3213,3268,0
+BKF.US,D,20220804,000000,35.691,35.79,35.62,35.62,2237,0
+BKF.US,D,20220805,000000,35.46,35.528,35.46,35.528,2075,0
+BKF.US,D,20220808,000000,35.81,35.81,35.52,35.52,2020,0
+BKF.US,D,20220809,000000,35.43,35.49,35.34,35.4034,3933,0
+BKF.US,D,20220810,000000,35.44,35.695,35.44,35.6138,5203,0
+BKF.US,D,20220811,000000,35.88,36.43,35.81,35.8679,6512,0
+BKF.US,D,20220812,000000,35.88,36.23,35.79,36.2198,7038,0
+BKF.US,D,20220815,000000,35.88,36.2,35.8301,36.03,4292,0
+BKF.US,D,20220816,000000,36,36.16,35.925,36.08,10627,0
+BKF.US,D,20220817,000000,35.93,36.17,35.89,35.97,7831,0
+BKF.US,D,20220818,000000,35.91,35.94,35.65,35.79,8515,0
+BKF.US,D,20220819,000000,35.3967,35.42,35.3,35.3788,755,0
+BKF.US,D,20220822,000000,35.3,35.36,35.3,35.34,2342,0
+BKF.US,D,20220823,000000,35.47,35.6,35.4606,35.53,4345,0
+BKF.US,D,20220824,000000,35.7,35.84,35.55,35.64,4870,0
+BKF.US,D,20220825,000000,36.37,36.6,36.3,36.46,10977,0
+BKF.US,D,20220826,000000,36.96,36.96,36.1642,36.1642,2416,0
+BKF.US,D,20220829,000000,36.21,36.2284,36.03,36.03,1846,0
+BKF.US,D,20220830,000000,36.09,36.09,35.4501,35.5054,7009,0
+BKF.US,D,20220831,000000,35.86,36.1,35.67,35.73,18585,0
+BKF.US,D,20220901,000000,35.58,35.59,35.49,35.58,2653,0
+BKF.US,D,20220902,000000,35.27,35.6219,35.12,35.18,9983,0
+BKF.US,D,20220906,000000,34.97,35,34.62,34.76,50107,0
+BKF.US,D,20220907,000000,34.75,35.1992,34.67,35.11,23052,0
+BKF.US,D,20220908,000000,34.69,34.92,34.66,34.87,13614,0
+BKF.US,D,20220909,000000,35.25,35.5,35.24,35.44,21185,0
+BKF.US,D,20220912,000000,35.73,36.0333,35.65,35.99,29452,0
+BKF.US,D,20220913,000000,35.18,35.3311,34.8601,34.97,17750,0
+BKF.US,D,20220914,000000,35.09,35.09,34.912,35.02,5193,0
+BKF.US,D,20220915,000000,34.79,35.1,34.67,34.75,8635,0
+BKF.US,D,20220916,000000,34.32,34.32,34.04,34.12,7493,0
+BKF.US,D,20220919,000000,33.94,34.4784,33.94,34.41,3641,0
+BKF.US,D,20220920,000000,34.4,34.535,34.2407,34.37,5763,0
+BKF.US,D,20220921,000000,34.06,34.06,33.65,33.65,7001,0
+BKF.US,D,20220922,000000,33.58,33.7,33.42,33.58,27569,0
+BKF.US,D,20220923,000000,32.95,32.95,32.611,32.76,9755,0
+BKF.US,D,20220926,000000,32.68,32.83,32.38,32.56,15860,0
+BKF.US,D,20220927,000000,32.77,32.84,32.22,32.32,11968,0
+BKF.US,D,20220928,000000,32.11,32.69,32.11,32.69,3695,0
+BKF.US,D,20220929,000000,31.8,31.8873,31.65,31.8873,6417,0
+BKF.US,D,20220930,000000,32.06,32.06,31.93,31.94,869,0
+BKF.US,D,20221003,000000,32.09,32.509,32.0801,32.38,3488,0
+BKF.US,D,20221004,000000,33.01,33.54,33.01,33.37,4937,0
+BKF.US,D,20221005,000000,33.42,33.6,33.23,33.44,6109,0
+BKF.US,D,20221006,000000,33.34,33.48,33.1201,33.15,19561,0
+BKF.US,D,20221007,000000,32.6951,32.6951,32.37,32.48,1070,0
+BKF.US,D,20221010,000000,32.2,32.2,31.8,31.92,4752,0
+BKF.US,D,20221011,000000,31.375,31.375,31.15,31.2455,1685,0
+BKF.US,D,20221012,000000,31.14,31.36,31.1,31.23,12120,0
+BKF.US,D,20221013,000000,30.48,31.3848,30.35,31.212,17627,0
+BKF.US,D,20221014,000000,31.48,31.48,30.7821,30.7821,3039,0
+BKF.US,D,20221017,000000,31.45,31.83,31.45,31.61,7658,0
+BKF.US,D,20221018,000000,31.5,31.59,31.44,31.59,2612,0
+BKF.US,D,20221019,000000,31.07,31.14,30.78,30.84,2202,0
+BKF.US,D,20221020,000000,31.2,31.45,30.96,31.04,3479,0
+BKF.US,D,20221021,000000,30.81,31.47,30.81,31.47,4305,0
+BKF.US,D,20221024,000000,29.78,29.78,29.08,29.47,9425,0
+BKF.US,D,20221025,000000,29.76,29.86,29.74,29.75,15112,0
+BKF.US,D,20221026,000000,30.51,30.81,30.34,30.58,5470,0
+BKF.US,D,20221027,000000,30.12,30.45,30.11,30.12,8442,0
+BKF.US,D,20221028,000000,29.4,29.6,29.4,29.6,19947,0
+BKF.US,D,20221031,000000,29.15,29.5192,29.15,29.4818,5261,0
+BKF.US,D,20221101,000000,30.68,30.68,30.21,30.36,5335,0
+BKF.US,D,20221102,000000,30.53,30.65,30.24,30.24,11138,0
+BKF.US,D,20221103,000000,30,30.64,30,30.46,8982,0
+BKF.US,D,20221104,000000,32.08,32.08,31.7845,32.0638,12736,0
+BKF.US,D,20221107,000000,32.0007,32.0007,31.88,31.88,1182,0
+BKF.US,D,20221108,000000,31.86,32.16,31.68,32.0375,11204,0
+BKF.US,D,20221109,000000,31.365,31.365,30.9801,30.9948,2247,0
+BKF.US,D,20221110,000000,31.81,31.989,31.81,31.98,13177,0
+BKF.US,D,20221114,000000,32.91,33.14,32.88,32.93,5013,0
+BKF.US,D,20221115,000000,34.09,34.1,33.68,33.94,5101,0
+BKF.US,D,20221116,000000,33.68,33.68,33.26,33.2852,8418,0
+BKF.US,D,20221117,000000,33.4851,33.5431,33.4851,33.5431,802,0
+BKF.US,D,20221118,000000,33.07,33.1223,32.96,33.03,1512,0
+BKF.US,D,20221121,000000,32.74,32.74,32.56,32.61,8354,0
+BKF.US,D,20221122,000000,32.37,32.5,32.32,32.5,21003,0
+BKF.US,D,20221123,000000,32.585,32.74,32.46,32.6851,10797,0
+BKF.US,D,20221125,000000,32.55,32.6,32.4156,32.4156,5259,0
+BKF.US,D,20221128,000000,32.72,32.735,32.56,32.63,7936,0
+BKF.US,D,20221129,000000,33.66,33.7,33.62,33.66,5672,0
+BKF.US,D,20221130,000000,34.51,34.91,34.44,34.89,10651,0
+BKF.US,D,20221201,000000,34.79,34.79,34.62,34.67,2663,0
+BKF.US,D,20221202,000000,35,35.28,34.8701,35.15,5986,0
+BKF.US,D,20221205,000000,35.35,35.35,34.8003,34.8591,20897,0
+BKF.US,D,20221206,000000,35.23,35.33,35.04,35.33,33558,0
+BKF.US,D,20221207,000000,34.71,34.94,34.68,34.75,26178,0
+BKF.US,D,20221208,000000,35.48,35.51,35.33,35.43,11855,0
+BKF.US,D,20221209,000000,35.46,35.4986,35.06,35.06,11078,0
+BKF.US,D,20221212,000000,34.97,34.97,34.52,34.8195,17349,0
+BKF.US,D,20221213,000000,35.27,35.41,34.65,34.67,9782,0
+BKF.US,D,20221214,000000,34.57,34.7935,34.56,34.7553,7877,0
+BKF.US,D,20221215,000000,34.62,34.62,34.05,34.05,7452,0
+BKF.US,D,20221216,000000,34.09,34.25,34.04,34.04,4176,0
+BKF.US,D,20221219,000000,34.27,34.27,33.96,34.08,16536,0
+BKF.US,D,20221220,000000,33.79,34.0014,33.79,33.92,4047,0
+BKF.US,D,20221221,000000,33.93,34.32,33.83,34.3026,15736,0
+BKF.US,D,20221222,000000,34.35,34.37,33.83,34.1268,34735,0
+BKF.US,D,20221223,000000,34.03,34.03,33.93,33.98,2866,0
+BKF.US,D,20221227,000000,34.29,34.99,34.29,34.72,10010,0
+BKF.US,D,20221228,000000,34.62,34.62,34.1772,34.1772,8860,0
+BKF.US,D,20221229,000000,34.65,34.88,34.65,34.7976,10454,0
+BKF.US,D,20221230,000000,34.53,34.59,34.23,34.3358,7875,0
+BKF.US,D,20230103,000000,34.78,35.09,34.68,34.8,18445,0
+BKF.US,D,20230104,000000,35.43,36.09,35.37,36.0668,5477,0
+BKF.US,D,20230105,000000,35.8,36.23,35.8,36.139,1376,0
+BKF.US,D,20230106,000000,36.13,36.4659,36.13,36.4659,28752,0
+BKF.US,D,20230109,000000,36.77,36.77,36.56,36.56,2469,0
+BKF.US,D,20230110,000000,36.73,36.97,36.65,36.97,28105,0
+BKF.US,D,20230111,000000,37,37.315,36.94,37.2871,16813,0
+BKF.US,D,20230112,000000,37.09,37.215,36.84,37.16,5736,0
+BKF.US,D,20230113,000000,37.295,37.61,37.28,37.55,22769,0
+BKF.US,D,20230117,000000,37.2,37.26,37.08,37.17,7573,0
+BKF.US,D,20230118,000000,37.48,37.48,36.92,36.93,29647,0
+BKF.US,D,20230119,000000,37.18,37.445,37.18,37.3681,3084,0
+BKF.US,D,20230120,000000,37.6,37.85,37.6,37.8453,12922,0
+BKF.US,D,20230123,000000,37.94,38.3,37.94,38.1037,20297,0
+BKF.US,D,20230124,000000,37.89,38.15,37.89,38.1317,17677,0
+BKF.US,D,20230125,000000,37.995,38.22,37.68,38.2046,9900,0
+BKF.US,D,20230126,000000,38.49,38.62,38.3,38.61,4669,0
+BKF.US,D,20230127,000000,38.36,38.41,38.04,38.23,13855,0
+BKF.US,D,20230130,000000,37.44,37.54,37.23,37.23,18711,0
+BKF.US,D,20230131,000000,37.09,37.2599,37.02,37.16,17970,0
+BKF.US,D,20230201,000000,37.43,37.71,37.1,37.44,115499,0
+BKF.US,D,20230202,000000,37.43,37.43,36.8346,36.9728,9916,0
+BKF.US,D,20230203,000000,36.69,36.715,36.2826,36.31,6438,0
+BKF.US,D,20230206,000000,35.75,36,35.65,36,15522,0
+BKF.US,D,20230207,000000,36.05,36.1,35.79,36.005,5286,0
+BKF.US,D,20230208,000000,36.04,36.04,35.75,35.95,13682,0
+BKF.US,D,20230209,000000,36.59,36.59,36.27,36.2963,4497,0
+BKF.US,D,20230210,000000,35.75,35.75,35.64,35.64,3383,0
+BKF.US,D,20230213,000000,36.02,36.19,35.9097,36.1333,11833,0
+BKF.US,D,20230214,000000,35.75,35.95,35.66,35.867,16687,0
+BKF.US,D,20230215,000000,35.57,35.7,35.47,35.67,18059,0
+BKF.US,D,20230216,000000,35.51,35.84,35.45,35.6889,8213,0
+BKF.US,D,20230217,000000,35.23,35.27,35.06,35.2413,13568,0
+BKF.US,D,20230221,000000,35.0201,35.1,34.8491,34.8491,22036,0
+BKF.US,D,20230222,000000,34.75,34.75,34.54,34.5922,3977,0
+BKF.US,D,20230223,000000,34.83,34.83,34.41,34.5781,6151,0
+BKF.US,D,20230224,000000,33.88,33.88,33.6233,33.7366,2274,0
+BKF.US,D,20230227,000000,34.07,34.09,34.015,34.09,27536,0
+BKF.US,D,20230228,000000,33.81,33.86,33.69,33.7332,18077,0
+BKF.US,D,20230301,000000,34.57,34.71,34.57,34.6598,8042,0
+BKF.US,D,20230302,000000,34.81,34.91,34.81,34.89,22434,0
+BKF.US,D,20230303,000000,35.01,35.13,35.01,35.07,33375,0
+BKF.US,D,20230306,000000,34.98,35.06,34.91,34.99,35987,0
+BKF.US,D,20230307,000000,34.75,34.75,34.21,34.43,26660,0
+BKF.US,D,20230308,000000,34.25,34.42,34.23,34.32,6555,0
+BKF.US,D,20230309,000000,33.9,33.9,33.31,33.39,18747,0
+BKF.US,D,20230310,000000,33.33,33.5,33.2,33.29,5927,0
+BKF.US,D,20230313,000000,33.15,33.46,33.11,33.34,2510,0
+BKF.US,D,20230314,000000,33.31,33.51,33.26,33.41,4785,0
+BKF.US,D,20230315,000000,32.78,33.01,32.545,32.97,46614,0
+BKF.US,D,20230316,000000,32.81,33.31,32.81,33.31,3700,0
+BKF.US,D,20230317,000000,33.08,33.18,33.08,33.154,407,0
+BKF.US,D,20230320,000000,32.98,33.17,32.97,33.06,2719,0
+BKF.US,D,20230321,000000,33.4,33.445,33.3,33.39,2428,0
+BKF.US,D,20230322,000000,33.59,33.804,33.52,33.52,8958,0
+BKF.US,D,20230323,000000,34.25,34.44,33.91,34.08,7404,0
+BKF.US,D,20230324,000000,33.75,33.915,33.72,33.88,6834,0
+BKF.US,D,20230327,000000,33.57,33.67,33.48,33.67,3326,0
+BKF.US,D,20230328,000000,34.1,34.39,34.1,34.37,10634,0
+BKF.US,D,20230329,000000,34.3,34.56,34.22,34.48,11430,0
+BKF.US,D,20230330,000000,34.77,34.95,34.735,34.875,7449,0
+BKF.US,D,20230331,000000,34.87,35.04,34.68,34.72,10149,0
+BKF.US,D,20230403,000000,34.72,34.8,34.67,34.8,1154,0
+BKF.US,D,20230404,000000,34.595,34.74,34.49,34.66,24809,0
+BKF.US,D,20230405,000000,34.66,34.66,34.29,34.4614,5064,0
+BKF.US,D,20230406,000000,34.6,34.79,34.6,34.76,2422,0
+BKF.US,D,20230410,000000,34.61,34.665,34.51,34.66,27363,0
+BKF.US,D,20230411,000000,35,35.0099,34.89,34.89,9064,0
+BKF.US,D,20230412,000000,34.64,34.64,34.31,34.38,50847,0
+BKF.US,D,20230413,000000,34.81,34.9501,34.78,34.87,22622,0
+BKF.US,D,20230414,000000,34.72,34.82,34.55,34.63,2913,0
+BKF.US,D,20230417,000000,35.06,35.0728,34.93,35.04,8327,0
+BKF.US,D,20230418,000000,35.09,35.12,34.94,34.94,3803,0
+BKF.US,D,20230419,000000,34.55,34.61,34.515,34.515,1296,0
+BKF.US,D,20230420,000000,34.47,34.65,34.311,34.34,24339,0
+BKF.US,D,20230421,000000,34.05,34.05,33.93,34.0122,1001,0
+BKF.US,D,20230424,000000,33.96,33.96,33.8,33.86,2527,0
+BKF.US,D,20230425,000000,33.46,33.46,33.18,33.3,7740,0
+BKF.US,D,20230426,000000,33.8,33.8,33.5958,33.5958,2154,0
+BKF.US,D,20230427,000000,33.75,33.94,33.75,33.94,11292,0
+BKF.US,D,20230428,000000,34.04,34.25,34.04,34.19,6755,0
+BKF.US,D,20230501,000000,34.2837,34.2837,34.09,34.14,1725,0
+BKF.US,D,20230502,000000,33.92,33.92,33.51,33.7,11571,0
+BKF.US,D,20230503,000000,33.58,33.74,33.5365,33.58,12903,0
+BKF.US,D,20230504,000000,34.0199,34.0199,33.91,34.015,1598,0
+BKF.US,D,20230505,000000,34.32,34.51,34.3,34.41,8091,0
+BKF.US,D,20230508,000000,34.61,34.68,34.49,34.61,42537,0
+BKF.US,D,20230509,000000,34.02,34.34,34.02,34.34,2115,0
+BKF.US,D,20230510,000000,34.2501,34.315,34.16,34.3,15008,0
+BKF.US,D,20230511,000000,34.14,34.42,34.14,34.42,2889,0
+BKF.US,D,20230512,000000,33.95,34.04,33.84,33.87,2623,0
+BKF.US,D,20230515,000000,34.54,34.91,34.54,34.87,6799,0
+BKF.US,D,20230516,000000,34.44,34.61,34.44,34.5008,1601,0
+BKF.US,D,20230517,000000,34.24,34.3906,34.23,34.3906,810,0
+BKF.US,D,20230518,000000,33.86,33.9202,33.8,33.8,10916,0
+BKF.US,D,20230519,000000,33.8,33.8133,33.73,33.8133,2558,0
+BKF.US,D,20230522,000000,34.18,34.25,34.18,34.21,3613,0
+BKF.US,D,20230523,000000,33.82,33.8557,33.6,33.6,1105,0
+BKF.US,D,20230524,000000,33.4,33.57,33.2012,33.23,6420,0
+BKF.US,D,20230525,000000,33.15,33.15,32.78,32.78,87407,0
+BKF.US,D,20230526,000000,33.12,33.48,33.12,33.3923,16810,0
+BKF.US,D,20230530,000000,33.08,33.08,32.6549,32.7079,1275,0
+BKF.US,D,20230531,000000,32.61,32.65,32.28,32.65,5995,0
+BKF.US,D,20230601,000000,32.62,33.27,32.62,33.243,2849,0
+BKF.US,D,20230602,000000,33.995,33.995,33.9385,33.9385,5294,0
+BKF.US,D,20230605,000000,33.79,33.9,33.69,33.87,4541,0
+BKF.US,D,20230606,000000,34.0279,34.2657,34.0279,34.2657,1016,0
+BKF.US,D,20230607,000000,33.99,34.19,33.72,33.72,6553,0
+BKF.US,D,20230608,000000,33.8,34.13,33.8,34,3758,0
+BKF.US,D,20230609,000000,34.07,34.2,34.07,34.1009,1320,0
+BKF.US,D,20230612,000000,34.1,34.2,34.06,34.06,2209,0
+BKF.US,D,20230613,000000,34.52,34.55,34.4182,34.4494,2693,0
+BKF.US,D,20230614,000000,34.73,34.9,34.6001,34.8041,7173,0
+BKF.US,D,20230615,000000,35.15,35.3345,35.15,35.3336,15080,0
+BKF.US,D,20230616,000000,35.37,35.44,35.22,35.3006,6892,0
+BKF.US,D,20230620,000000,34.7,34.7,34.37,34.4676,16157,0
+BKF.US,D,20230621,000000,34.41,34.41,34.241,34.31,3688,0
+BKF.US,D,20230622,000000,34.19,34.28,34.1805,34.2451,4138,0
+BKF.US,D,20230623,000000,33.78,33.78,33.565,33.65,7957,0
+BKF.US,D,20230626,000000,33.81,33.87,33.78,33.809,2610,0
+BKF.US,D,20230627,000000,34.24,34.3096,34.18,34.2883,9630,0
+BKF.US,D,20230628,000000,34.1,34.17,33.9611,34.1138,7921,0
+BKF.US,D,20230629,000000,33.8683,33.8683,33.8683,33.8683,285,0
+BKF.US,D,20230630,000000,34.21,34.285,34.2,34.2,3754,0
+BKF.US,D,20230703,000000,34.62,34.74,34.5647,34.5647,1144,0
+BKF.US,D,20230705,000000,34.37,34.37,34.26,34.3515,1708,0
+BKF.US,D,20230706,000000,33.68,33.6998,33.611,33.643,12307,0
+BKF.US,D,20230707,000000,33.84,34.39,33.84,34.1958,2338,0
+BKF.US,D,20230710,000000,33.96,34.2,33.96,34.1401,3603,0
+BKF.US,D,20230711,000000,34.17,34.56,34.0407,34.4011,11671,0
+BKF.US,D,20230712,000000,34.87,35.16,34.84,35.05,9525,0
+BKF.US,D,20230713,000000,35.21,35.63,35.21,35.6,10317,0
+BKF.US,D,20230714,000000,35.34,35.34,35.21,35.2451,13545,0
+BKF.US,D,20230717,000000,34.94,35.27,34.88,35.211,8596,0
+BKF.US,D,20230718,000000,34.95,34.95,34.7099,34.8007,9652,0
+BKF.US,D,20230719,000000,35.14,35.14,34.89,34.994,24730,0
+BKF.US,D,20230720,000000,34.83,34.9,34.76,34.81,8363,0
+BKF.US,D,20230721,000000,34.98,35.07,34.86,34.91,18665,0
+BKF.US,D,20230724,000000,34.83,35.6582,34.83,35.5345,7780,0
+BKF.US,D,20230725,000000,36.04,36.07,35.81,35.8167,12242,0
+BKF.US,D,20230726,000000,35.69,36.19,35.69,36.07,13059,0
+BKF.US,D,20230727,000000,36.1,36.1,35.56,35.63,11082,0
+BKF.US,D,20230728,000000,36.53,36.87,36.53,36.8133,9304,0
+BKF.US,D,20230731,000000,36.91,37.25,36.82,37.1608,12239,0
+BKF.US,D,20230801,000000,36.67,36.67,36.42,36.48,2356,0
+BKF.US,D,20230802,000000,35.98,35.98,35.5,35.62,17547,0
+BKF.US,D,20230803,000000,36.23,36.239,36,36,11532,0
+BKF.US,D,20230804,000000,36.13,36.27,35.9,35.9211,8596,0
+BKF.US,D,20230807,000000,35.96,35.96,35.58,35.6879,8369,0
+BKF.US,D,20230808,000000,35.24,35.3362,35,35.31,6951,0
+BKF.US,D,20230809,000000,35.33,35.43,35.2305,35.29,22049,0
+BKF.US,D,20230810,000000,35.67,35.9701,35.5001,35.51,21819,0
+BKF.US,D,20230811,000000,34.95,34.95,34.64,34.81,9127,0
+BKF.US,D,20230814,000000,34.5,34.56,34.305,34.518,6688,0
+BKF.US,D,20230815,000000,34.3,34.3,34.07,34.1428,3224,0
+BKF.US,D,20230816,000000,33.85,34.015,33.84,33.84,11846,0
+BKF.US,D,20230817,000000,34.09,34.1156,33.87,33.87,20496,0
+BKF.US,D,20230818,000000,33.44,33.48,33.31,33.42,8843,0
+BKF.US,D,20230821,000000,33.34,33.47,33.3,33.4626,2938,0
+BKF.US,D,20230822,000000,33.67,33.67,33.315,33.4603,7996,0
+BKF.US,D,20230823,000000,33.68,33.9838,33.68,33.95,5277,0
+BKF.US,D,20230824,000000,34.04,34.04,33.8322,33.9048,3566,0
+BKF.US,D,20230825,000000,33.84,33.86,33.65,33.8414,5957,0
+BKF.US,D,20230828,000000,34.16,34.369,34.11,34.3524,9326,0
+BKF.US,D,20230829,000000,34.63,35.01,34.51,35.01,65186,0
+BKF.US,D,20230830,000000,34.65,34.82,34.65,34.75,4119,0
+BKF.US,D,20230831,000000,34.57,34.57,34.3806,34.4,5027,0
+BKF.US,D,20230901,000000,35.07,35.07,34.99,35.0003,840,0
+BKF.US,D,20230905,000000,34.82,34.86,34.73,34.7893,6641,0
+BKF.US,D,20230906,000000,34.73,34.86,34.72,34.72,3897,0
+BKF.US,D,20230907,000000,34.18,34.18,34,34.062,14229,0
+BKF.US,D,20230908,000000,34.18,34.2,34.1,34.1521,2628,0
+BKF.US,D,20230911,000000,34.65,34.66,34.535,34.66,1584,0
+BKF.US,D,20230912,000000,34.54,34.7,34.47,34.55,18432,0
+BKF.US,D,20230913,000000,34.48,34.5452,34.4493,34.4493,1095,0
+BKF.US,D,20230914,000000,34.62,34.73,34.62,34.62,2787,0
+BKF.US,D,20230915,000000,34.615,34.615,34.4711,34.4711,521,0
+BKF.US,D,20230918,000000,34.37,34.54,34.37,34.4829,8376,0
+BKF.US,D,20230919,000000,34.36,34.36,34.2835,34.3171,5533,0
+BKF.US,D,20230920,000000,34.36,34.36,34.1295,34.1295,848,0
+BKF.US,D,20230921,000000,33.555,33.5944,33.4604,33.4957,5485,0
+BKF.US,D,20230922,000000,34.25,34.25,34.06,34.0889,10890,0
+BKF.US,D,20230925,000000,33.66,33.88,33.66,33.88,5634,0
+BKF.US,D,20230926,000000,33.55,33.59,33.4,33.4,4060,0
+BKF.US,D,20230927,000000,33.66,33.66,33.35,33.35,31396,0
+BKF.US,D,20230928,000000,33.26,33.45,33.23,33.45,5235,0
+BKF.US,D,20230929,000000,33.77,33.77,33.6102,33.6102,884,0
+BKF.US,D,20231002,000000,33.52,33.52,33.36,33.39,910,0
+BKF.US,D,20231003,000000,32.9114,32.9114,32.9114,32.9114,279,0
+BKF.US,D,20231004,000000,32.775,32.775,32.62,32.69,11970,0
+BKF.US,D,20231005,000000,32.81,32.93,32.655,32.93,15567,0
+BKF.US,D,20231006,000000,33.02,33.5,32.96,33.4454,5338,0
+BKF.US,D,20231009,000000,33.16,33.3541,33.11,33.3541,1157,0
+BKF.US,D,20231010,000000,33.59,33.989,33.59,33.9679,6390,0
+BKF.US,D,20231011,000000,34.235,34.265,33.99,34.1629,7032,0
+BKF.US,D,20231012,000000,33.61,33.6788,33.61,33.6788,591,0
+BKF.US,D,20231013,000000,33.59,33.62,33.54,33.5504,2402,0
+BKF.US,D,20231016,000000,33.35,33.7717,33.34,33.738,1967,0
+BKF.US,D,20231017,000000,33.37,33.6761,33.37,33.59,2060,0
+BKF.US,D,20231018,000000,32.96,33.0395,32.96,33.0395,632,0
+BKF.US,D,20231019,000000,32.725,32.97,32.67,32.6932,17867,0
+BKF.US,D,20231020,000000,32.365,32.365,32.2941,32.2941,447,0
+BKF.US,D,20231023,000000,32.18,32.39,31.94,32.3098,7451,0
+BKF.US,D,20231024,000000,32.43,32.9215,32.43,32.9215,1012,0
+BKF.US,D,20231025,000000,32.53,32.595,32.4487,32.4668,1575,0
+BKF.US,D,20231026,000000,32.24,32.36,32.24,32.36,7313,0
+BKF.US,D,20231027,000000,32.91,32.91,32.4815,32.4954,3810,0
+BKF.US,D,20231030,000000,33.02,33.02,32.7,32.81,2565,0
+BKF.US,D,20231031,000000,32.2601,32.52,32.21,32.5038,4269,0
+BKF.US,D,20231101,000000,32.41,32.61,32.41,32.6083,4778,0
+BKF.US,D,20231102,000000,32.92,32.9633,32.8735,32.9512,3341,0
+BKF.US,D,20231103,000000,33.32,33.7,33.32,33.67,6398,0
+BKF.US,D,20231106,000000,33.9,33.93,33.73,33.73,6454,0
+BKF.US,D,20231107,000000,33.65,33.82,33.56,33.7527,5061,0
+BKF.US,D,20231108,000000,33.65,33.82,33.6109,33.71,4629,0
+BKF.US,D,20231109,000000,33.6,33.71,33.28,33.3155,4182,0
+BKF.US,D,20231110,000000,33.36,33.48,33.3,33.4429,4529,0
+BKF.US,D,20231113,000000,33.56,33.7,33.56,33.638,2616,0
+BKF.US,D,20231114,000000,34.075,34.39,34.075,34.3,4515,0
+BKF.US,D,20231115,000000,34.74,34.76,34.7,34.7187,2574,0
+BKF.US,D,20231116,000000,33.97,34.02,33.91,34.0105,2019,0
+BKF.US,D,20231117,000000,33.97,34.09,33.97,34.0266,7583,0
+BKF.US,D,20231120,000000,34.25,34.5,34.25,34.5,3396,0
+BKF.US,D,20231121,000000,34.26,34.36,34.07,34.11,5106,0
+BKF.US,D,20231122,000000,34.3399,34.3399,34.115,34.2164,6147,0
+BKF.US,D,20231124,000000,34.3194,34.3194,34.3194,34.3194,198,0
+BKF.US,D,20231127,000000,34.07,34.1145,34,34.0827,6995,0
+BKF.US,D,20231128,000000,34.19,34.2615,34.19,34.2615,1483,0
+BKF.US,D,20231129,000000,33.93,34.08,33.9,33.905,7173,0
+BKF.US,D,20231130,000000,33.93,34.1389,33.9,34.1389,1075,0
+BKF.US,D,20231201,000000,33.82,34.0798,33.71,34.0798,3324,0
+BKF.US,D,20231204,000000,33.87,33.9184,33.82,33.82,3893,0
+BKF.US,D,20231205,000000,33.47,33.65,33.47,33.6017,5679,0
+BKF.US,D,20231206,000000,33.79,33.79,33.5801,33.6194,1331,0
+BKF.US,D,20231207,000000,33.68,33.68,33.6,33.6307,3174,0
+BKF.US,D,20231208,000000,33.43,33.49,33.315,33.3794,7954,0
+BKF.US,D,20231211,000000,33.38,33.595,33.38,33.5853,2461,0
+BKF.US,D,20231212,000000,33.42,33.575,33.42,33.575,1227,0
+BKF.US,D,20231213,000000,33.2901,33.7571,33.21,33.7571,4049,0
+BKF.US,D,20231214,000000,33.85,34.27,33.85,34.1943,6505,0
+BKF.US,D,20231215,000000,34.25,34.2747,34.04,34.0451,3921,0
+BKF.US,D,20231218,000000,34.07,34.1,33.92,34.1,2828,0
+BKF.US,D,20231219,000000,34.17,34.36,34.17,34.3213,7350,0
+BKF.US,D,20231220,000000,33.53,33.53,33.133,33.133,1684,0
+BKF.US,D,20231221,000000,33.68,33.8341,33.65,33.8341,2464,0
+BKF.US,D,20231222,000000,33.23,33.54,33.23,33.48,2184,0
+BKF.US,D,20231226,000000,33.65,33.69,33.57,33.6431,3149,0
+BKF.US,D,20231227,000000,33.78,33.79,33.65,33.79,4495,0
+BKF.US,D,20231228,000000,34.09,34.2967,34.09,34.25,12229,0
+BKF.US,D,20231229,000000,34.01,34.27,34.01,34.19,8258,0
+BKF.US,D,20240102,000000,33.84,33.84,33.59,33.73,8866,0
+BKF.US,D,20240103,000000,33.6742,33.9152,33.6742,33.9152,10623,0
+BKF.US,D,20240104,000000,33.73,33.89,33.7001,33.7441,1980,0
+BKF.US,D,20240105,000000,33.7,33.8,33.7,33.7152,9134,0
+BKF.US,D,20240108,000000,33.2,33.4941,33.2,33.4941,2364,0
+BKF.US,D,20240109,000000,33.1,33.1425,33.0504,33.1425,1280,0
+BKF.US,D,20240110,000000,33.16,33.16,33.04,33.05,5153,0
+BKF.US,D,20240111,000000,33.37,33.46,33.2401,33.46,3936,0
+BKF.US,D,20240112,000000,33.63,33.64,33.51,33.5309,22647,0
+BKF.US,D,20240116,000000,33.11,33.11,32.7,32.73,15768,0
+BKF.US,D,20240117,000000,32.06,32.22,32.03,32.15,4581,0
+BKF.US,D,20240118,000000,32.28,32.331,32.2401,32.27,19213,0
+BKF.US,D,20240119,000000,32.35,32.5,32.35,32.4836,3613,0
+BKF.US,D,20240122,000000,31.84,32.042,31.84,31.9646,6138,0
+BKF.US,D,20240123,000000,32.34,32.41,32.2803,32.36,2085,0
+BKF.US,D,20240124,000000,33.01,33.05,32.89,32.956,1745,0
+BKF.US,D,20240125,000000,33.11,33.11,32.97,32.9904,455,0
+BKF.US,D,20240126,000000,32.81,32.95,32.81,32.85,3346,0
+BKF.US,D,20240129,000000,32.7593,32.77,32.65,32.7526,1211,0
+BKF.US,D,20240130,000000,32.25,32.2916,32.21,32.2916,1642,0
+BKF.US,D,20240131,000000,32.21,32.44,32.21,32.2563,1467,0
+BKF.US,D,20240201,000000,32.42,32.4544,32.41,32.4544,2686,0
+BKF.US,D,20240202,000000,32.14,32.17,32.1,32.1,2308,0
+BKF.US,D,20240205,000000,32.12,32.35,32.1,32.35,4948,0
+BKF.US,D,20240206,000000,33.1,33.4022,33.1,33.4022,1444,0
+BKF.US,D,20240207,000000,33.1,33.28,33.1,33.2,1581,0
+BKF.US,D,20240208,000000,32.73,32.82,32.73,32.75,1579,0
+BKF.US,D,20240209,000000,32.79,32.9999,32.73,32.96,5712,0
+BKF.US,D,20240212,000000,32.92,33.35,32.92,33.17,8721,0
+BKF.US,D,20240213,000000,32.81,32.81,32.49,32.55,11166,0
+BKF.US,D,20240214,000000,33.05,33.125,32.9623,33.1049,1034,0
+BKF.US,D,20240215,000000,33.12,33.2999,33.12,33.2999,4119,0
+BKF.US,D,20240216,000000,33.6,33.73,33.535,33.6198,6918,0
+BKF.US,D,20240220,000000,33.78,33.78,33.5211,33.602,1574,0
+BKF.US,D,20240221,000000,33.87,33.87,33.81,33.8598,1950,0
+BKF.US,D,20240222,000000,34.17,34.21,34.07,34.21,3932,0
+BKF.US,D,20240223,000000,34.29,34.34,34.19,34.19,2957,0
+BKF.US,D,20240226,000000,34.14,34.14,34.0801,34.0955,2107,0
+BKF.US,D,20240227,000000,34.46,34.476,34.42,34.4465,2407,0
+BKF.US,D,20240228,000000,33.82,33.82,33.7,33.7199,1188,0
+BKF.US,D,20240229,000000,33.6901,33.8,33.6837,33.732,3320,0
+BKF.US,D,20240301,000000,34.13,34.25,34.09,34.2276,1936,0
+BKF.US,D,20240304,000000,34,34,33.875,33.8941,1854,0
+BKF.US,D,20240305,000000,33.65,33.66,33.61,33.6147,13513,0
+BKF.US,D,20240306,000000,34.13,34.13,33.96,33.9719,2629,0
+BKF.US,D,20240307,000000,33.84,33.935,33.84,33.935,1432,0
+BKF.US,D,20240308,000000,33.9,33.94,33.88,33.8985,2252,0
+BKF.US,D,20240311,000000,34.25,34.25,34.1667,34.1667,1202,0
+BKF.US,D,20240312,000000,34.44,34.5899,34.44,34.47,2824,0
+BKF.US,D,20240313,000000,34.44,34.44,34.3128,34.3128,874,0
+BKF.US,D,20240314,000000,34.26,34.26,34.04,34.09,9293,0
+BKF.US,D,20240315,000000,34.0917,34.25,34.05,34.25,192519,0
+BKF.US,D,20240318,000000,34.32,34.32,34.1707,34.23,2417,0
+BKF.US,D,20240319,000000,34.07,34.07,33.79,33.974,5680,0
+BKF.US,D,20240320,000000,34.2399,34.35,34.2399,34.2992,681,0
+BKF.US,D,20240321,000000,34.34,34.34,34.16,34.23,2222,0
+BKF.US,D,20240322,000000,33.8233,33.865,33.82,33.8334,1912,0
+BKF.US,D,20240325,000000,33.83,33.86,33.8211,33.8211,1233,0
+BKF.US,D,20240326,000000,33.97,33.97,33.87,33.87,3055,0
+BKF.US,D,20240327,000000,33.84,33.9952,33.84,33.9952,1831,0
+BKF.US,D,20240328,000000,34.21,34.27,34.13,34.13,4678,0
+BKF.US,D,20240401,000000,34.5,34.5,34.361,34.4053,1947,0
+BKF.US,D,20240402,000000,34.5704,34.5704,34.49,34.5064,2014,0
+BKF.US,D,20240403,000000,34.35,34.52,34.3,34.5061,2342,0
+BKF.US,D,20240404,000000,34.73,34.7497,34.3949,34.3949,2373,0
+BKF.US,D,20240405,000000,34.2948,34.35,34.2948,34.3238,714,0
+BKF.US,D,20240408,000000,34.49,34.65,34.49,34.5661,367,0
+BKF.US,D,20240409,000000,34.71,34.7531,34.71,34.7531,319,0
+BKF.US,D,20240410,000000,34.45,34.4861,34.39,34.4861,1808,0
+BKF.US,D,20240411,000000,34.6143,34.6143,34.6143,34.6143,2221,0
+BKF.US,D,20240412,000000,34.24,34.24,33.8372,33.8372,3004,0
+BKF.US,D,20240415,000000,33.95,33.95,33.69,33.7,3577,0
+BKF.US,D,20240416,000000,33.53,33.53,33.35,33.4461,4647,0
+BKF.US,D,20240417,000000,33.47,33.61,33.38,33.517,6442,0
+BKF.US,D,20240418,000000,33.68,33.735,33.6203,33.6647,2192,0
+BKF.US,D,20240419,000000,33.72,33.72,33.7,33.7,358,0
+BKF.US,D,20240422,000000,33.95,34.2459,33.95,34.2459,2521,0
+BKF.US,D,20240423,000000,34.3,34.5,34.3,34.4975,2831,0
+BKF.US,D,20240424,000000,34.77,34.78,34.7,34.7702,2205,0
+BKF.US,D,20240425,000000,34.7688,34.9129,34.7688,34.9129,1033,0
+BKF.US,D,20240426,000000,35.33,35.4565,35.3,35.3609,2443,0
+BKF.US,D,20240429,000000,35.45,35.5825,35.45,35.5825,2915,0
+BKF.US,D,20240430,000000,35.26,35.26,35.1142,35.1142,1553,0
+BKF.US,D,20240501,000000,35.235,35.295,35.2339,35.2339,979,0
+BKF.US,D,20240502,000000,35.92,36.5643,35.92,36.4572,2875,0
+BKF.US,D,20240503,000000,36.53,36.5899,36.38,36.5562,13434,0
+BKF.US,D,20240506,000000,36.48,36.51,36.4415,36.4415,1494,0
+BKF.US,D,20240507,000000,36.19,36.24,36.19,36.2079,4251,0
+BKF.US,D,20240508,000000,36.0699,36.0727,36.0699,36.0727,717,0
+BKF.US,D,20240509,000000,36.225,36.319,36.21,36.3177,3433,0
+BKF.US,D,20240510,000000,36.4,36.4,36.3899,36.3899,838,0
+BKF.US,D,20240513,000000,36.73,36.9179,36.73,36.9179,539,0
+BKF.US,D,20240514,000000,36.78,36.9854,36.78,36.9285,8901,0
+BKF.US,D,20240515,000000,37.03,37.09,36.8417,37.0807,4193,0
+BKF.US,D,20240516,000000,37.27,37.6,37.27,37.5763,11585,0
+BKF.US,D,20240517,000000,37.63,37.88,37.63,37.8227,8934,0
+BKF.US,D,20240520,000000,37.73,37.78,37.645,37.664,2751,0
+BKF.US,D,20240521,000000,37.37,37.37,37.25,37.2964,7291,0
+BKF.US,D,20240522,000000,37.1325,37.1325,37.02,37.0569,2281,0
+BKF.US,D,20240523,000000,37.09,37.14,36.8041,36.8041,2037,0
+BKF.US,D,20240524,000000,36.89,36.94,36.8313,36.8313,4038,0
+BKF.US,D,20240528,000000,36.89,36.89,36.7,36.7203,1662,0
+BKF.US,D,20240529,000000,36.24,36.3143,36.24,36.3143,303,0
+BKF.US,D,20240530,000000,36.28,36.3497,36.28,36.3497,2954,0
+BKF.US,D,20240531,000000,35.94,35.94,35.74,35.9297,3416,0
+BKF.US,D,20240603,000000,36.61,36.61,36.4415,36.4501,807,0
+BKF.US,D,20240604,000000,35.75,35.82,35.61,35.7415,1876,0
+BKF.US,D,20240605,000000,36.06,36.2337,36.06,36.2337,2430,0
+BKF.US,D,20240606,000000,36.32,36.4202,36.3,36.4202,665,0
+BKF.US,D,20240607,000000,36.26,36.2757,36.1138,36.1138,1677,0
+BKF.US,D,20240610,000000,36.06,36.28,36.06,36.2259,1590,0
+BKF.US,D,20240611,000000,36.05,36.05,35.835,35.913,1091,0
+BKF.US,D,20240612,000000,36.2,36.2,35.97,35.9709,5793,0
+BKF.US,D,20240613,000000,36.14,36.14,36.005,36.0284,2296,0
+BKF.US,D,20240614,000000,35.96,36.14,35.96,36.041,3405,0
+BKF.US,D,20240617,000000,36.06,36.229,36.01,36.13,4632,0
+BKF.US,D,20240618,000000,36.12,36.2308,36.12,36.2154,3603,0
+BKF.US,D,20240620,000000,36.27,36.27,36.07,36.18,11796,0
+BKF.US,D,20240621,000000,35.99,35.99,35.8612,35.9611,918,0
+BKF.US,D,20240624,000000,36.15,36.269,36.15,36.219,2350,0
+BKF.US,D,20240625,000000,35.9907,36,35.98,36,1284,0
+BKF.US,D,20240626,000000,36.06,36.06,36.0445,36.0445,972,0
+BKF.US,D,20240627,000000,35.83,35.83,35.8227,35.8227,1603,0
+BKF.US,D,20240628,000000,35.93,35.96,35.79,35.88,3944,0
+BKF.US,D,20240701,000000,36.08,36.11,36,36.05,3131,0
+BKF.US,D,20240702,000000,36.05,36.18,36.03,36.18,2455,0
+BKF.US,D,20240703,000000,36.35,36.5855,36.35,36.5775,1099,0
+BKF.US,D,20240705,000000,36.4,36.54,36.28,36.5001,6026,0
+BKF.US,D,20240708,000000,36.24,36.3,36.24,36.296,2103,0
+BKF.US,D,20240709,000000,36.31,36.6432,36.31,36.593,2798,0
+BKF.US,D,20240710,000000,36.47,36.5029,36.445,36.5029,2224,0
+BKF.US,D,20240711,000000,36.85,37,36.84,36.865,3938,0
+BKF.US,D,20240712,000000,37.23,37.23,37.1411,37.1411,1996,0
+BKF.US,D,20240715,000000,36.94,36.94,36.8028,36.8028,1850,0
+BKF.US,D,20240716,000000,36.65,36.8652,36.65,36.8652,3781,0
+BKF.US,D,20240717,000000,36.5585,36.56,36.52,36.5544,1877,0
+BKF.US,D,20240718,000000,36.52,36.66,36.25,36.26,6898,0
+BKF.US,D,20240719,000000,36.1,36.1,35.9501,35.967,480,0
+BKF.US,D,20240722,000000,36.44,36.4401,36.37,36.37,4600,0
+BKF.US,D,20240723,000000,35.84,35.84,35.8,35.8368,1415,0
+BKF.US,D,20240724,000000,35.5501,35.5501,35.43,35.4416,671,0
+BKF.US,D,20240725,000000,35.33,35.4201,35.3,35.3038,114926,0
+BKF.US,D,20240726,000000,35.52,35.78,35.52,35.7328,6065,0
+BKF.US,D,20240729,000000,35.62,35.71,35.5,35.6973,44132,0
+BKF.US,D,20240730,000000,35.47,35.535,35.44,35.5091,5936,0
+BKF.US,D,20240731,000000,35.91,36.12,35.91,36.0197,5920,0
+BKF.US,D,20240801,000000,35.87,35.942,35.61,35.61,1789,0
+BKF.US,D,20240802,000000,35.2314,35.3554,35.2314,35.3554,800,0
+BKF.US,D,20240805,000000,34.71,34.8874,34.71,34.8666,1222,0
+BKF.US,D,20240806,000000,34.56,35.0101,34.56,34.9831,4144,0
+BKF.US,D,20240807,000000,35.4,35.415,35.1346,35.1346,3272,0
+BKF.US,D,20240808,000000,35.34,35.72,35.34,35.6662,2411,0
+BKF.US,D,20240809,000000,35.5514,35.72,35.55,35.7072,5431,0
+BKF.US,D,20240812,000000,35.7,35.9699,35.7,35.9097,7179,0
+BKF.US,D,20240813,000000,35.85,36.0374,35.85,36.0374,3302,0
+BKF.US,D,20240814,000000,35.82,35.82,35.46,35.6296,3434,0
+BKF.US,D,20240815,000000,35.79,36.1105,35.79,36.0616,4960,0
+BKF.US,D,20240816,000000,36.28,36.52,36.28,36.48,1817,0
+BKF.US,D,20240819,000000,36.53,36.83,36.53,36.8,6829,0
+BKF.US,D,20240820,000000,36.53,36.53,36.319,36.319,2949,0
+BKF.US,D,20240821,000000,36.55,36.6583,36.55,36.6551,4293,0
+BKF.US,D,20240822,000000,36.48,36.48,36.32,36.3494,922,0
+BKF.US,D,20240823,000000,36.49,36.6559,36.49,36.6559,1973,0
+BKF.US,D,20240826,000000,36.35,36.46,36.35,36.418,2641,0
+BKF.US,D,20240827,000000,36.45,36.5338,36.447,36.4673,1268,0
+BKF.US,D,20240828,000000,36.23,36.23,36.1444,36.1444,719,0
+BKF.US,D,20240829,000000,36.2,36.275,36.2,36.2,7416,0
+BKF.US,D,20240830,000000,36.44,36.4812,36.36,36.4812,2381,0
+BKF.US,D,20240903,000000,36.1127,36.1127,36.1127,36.1127,253,0
+BKF.US,D,20240904,000000,36.19,36.26,36.1502,36.1502,449,0
+BKF.US,D,20240905,000000,36.08,36.08,35.99,36.047,1217,0
+BKF.US,D,20240906,000000,35.75,35.76,35.56,35.5971,847,0
+BKF.US,D,20240909,000000,35.58,35.7992,35.58,35.7305,1185,0
+BKF.US,D,20240910,000000,35.5,35.655,35.5,35.655,249,0
+BKF.US,D,20240911,000000,35.6,35.79,35.4,35.78,9442,0
+BKF.US,D,20240912,000000,35.81,35.98,35.81,35.98,1055,0
+BKF.US,D,20240913,000000,36.05,36.098,36.0301,36.098,909,0
+BKF.US,D,20240916,000000,36.29,36.3,36.211,36.24,1703,0
+BKF.US,D,20240917,000000,36.43,36.475,36.406,36.406,1092,0
+BKF.US,D,20240918,000000,36.42,36.47,36.15,36.2287,2798,0
+BKF.US,D,20240919,000000,36.79,36.95,36.79,36.9165,1774,0
+BKF.US,D,20240920,000000,37.15,37.15,36.98,36.9946,2041,0
+BKF.US,D,20240923,000000,37.24,37.3966,37.24,37.3617,1493,0
+BKF.US,D,20240924,000000,38.48,39.1,38.4649,39.0497,7482,0
+BKF.US,D,20240925,000000,38.56,38.69,38.43,38.5506,2887,0
+BKF.US,D,20240926,000000,40.24,40.5242,40.0299,40.2189,9951,0
+BKF.US,D,20240927,000000,40.74,40.75,40.52,40.625,4272,0
+BKF.US,D,20240930,000000,41.1,41.1,40.37,40.4528,4810,0
+BKF.US,D,20241001,000000,40.825,41.27,40.825,41.2549,1142,0
+BKF.US,D,20241002,000000,42.5,42.84,42.37,42.7639,10804,0
+BKF.US,D,20241003,000000,42.1942,42.1942,42.0924,42.0924,814,0
+BKF.US,D,20241004,000000,42.68,42.92,42.53,42.76,5395,0
+BKF.US,D,20241007,000000,43.03,43.59,43.03,43.59,5514,0
+BKF.US,D,20241008,000000,41.22,41.429,40.82,41.179,10388,0
+BKF.US,D,20241009,000000,40.51,40.73,40.51,40.5924,3254,0
+BKF.US,D,20241010,000000,40.7,40.8,40.43,40.6,7978,0
+BKF.US,D,20241011,000000,40.43,40.88,40.43,40.8319,325,0
+BKF.US,D,20241014,000000,40.53,40.735,40.4,40.5252,3116,0
+BKF.US,D,20241015,000000,39.9,39.9,39.15,39.2017,7995,0
+BKF.US,D,20241016,000000,39.5,39.72,39.5,39.642,21745,0
+BKF.US,D,20241017,000000,38.95,38.95,38.67,38.82,15870,0
+BKF.US,D,20241018,000000,39.88,39.88,39.685,39.7513,3122,0
+BKF.US,D,20241021,000000,39.3,39.3457,39.3,39.3457,1086,0
+BKF.US,D,20241022,000000,39.33,39.56,39.33,39.5057,2860,0
+BKF.US,D,20241023,000000,39.55,39.61,39.19,39.3237,5195,0
+BKF.US,D,20241024,000000,39.01,39.1913,39,39.1913,1974,0
+BKF.US,D,20241025,000000,39.17,39.27,39.03,39.03,3321,0
+BKF.US,D,20241028,000000,39.17,39.63,39.17,39.5847,3485,0
+BKF.US,D,20241029,000000,39.6,39.601,39.3428,39.3428,1745,0
+BKF.US,D,20241030,000000,38.79,38.96,38.79,38.96,792,0
+BKF.US,D,20241031,000000,38.77,38.8729,38.6601,38.8111,4167,0
+BKF.US,D,20241101,000000,39.07,39.11,38.75,38.77,7325,0
+BKF.US,D,20241104,000000,38.92,39.13,38.86,38.86,2875,0
+BKF.US,D,20241105,000000,39.4,39.58,39.4,39.5725,1459,0
+BKF.US,D,20241106,000000,39.115,39.37,38.89,39.2585,6283,0
+BKF.US,D,20241107,000000,39.96,40.1967,39.96,40.1967,1386,0
+BKF.US,D,20241108,000000,38.96,38.96,38.7699,38.7699,827,0
+BKF.US,D,20241111,000000,38.8797,38.9,38.78,38.78,2930,0
+BKF.US,D,20241112,000000,38.14,38.17,37.8,37.898,13155,0
+BKF.US,D,20241113,000000,37.98,37.98,37.7,37.71,2856,0
+BKF.US,D,20241114,000000,37.61,37.74,37.54,37.5693,5943,0
+BKF.US,D,20241115,000000,37.5,37.5,37.43,37.4999,1416,0
+BKF.US,D,20241118,000000,37.78,37.8799,37.61,37.8554,6149,0
+BKF.US,D,20241119,000000,37.72,37.7529,37.49,37.7351,2399,0
+BKF.US,D,20241120,000000,37.7381,37.77,37.72,37.77,1450,0
+BKF.US,D,20241121,000000,37.425,37.4457,37.425,37.4457,1559,0
+BKF.US,D,20241122,000000,37.25,37.28,37.24,37.275,7492,0
+BKF.US,D,20241125,000000,37.46,37.5482,37.39,37.5482,3447,0
+BKF.US,D,20241126,000000,37.41,37.4803,37.34,37.4332,7581,0
+BKF.US,D,20241127,000000,37.88,37.88,37.74,37.8253,2245,0
+BKF.US,D,20241129,000000,37.42,37.73,37.31,37.71,2112,0
+BKF.US,D,20241202,000000,37.72,37.72,37.5001,37.6824,7699,0
+BKF.US,D,20241203,000000,37.81,37.9491,37.8,37.9053,5732,0
+BKF.US,D,20241204,000000,37.84,37.84,37.7,37.74,6384,0
+BKF.US,D,20241205,000000,38.14,38.14,37.94,38.1078,3079,0
+BKF.US,D,20241206,000000,38.1503,38.3,38.1503,38.1788,1816,0
+BKF.US,D,20241209,000000,39.58,39.97,39.5,39.68,4850,0
+BKF.US,D,20241210,000000,38.84,38.84,38.72,38.7737,3740,0
+BKF.US,D,20241211,000000,38.52,38.7169,38.48,38.7169,7015,0
+BKF.US,D,20241212,000000,38.54,38.5701,38.48,38.5584,4456,0
+BKF.US,D,20241213,000000,38.3005,38.41,38.295,38.3225,1188,0
+BKF.US,D,20241216,000000,38,38.09,37.82,37.82,19619,0
+BKF.US,D,20241217,000000,37.13,37.3701,37.09,37.3701,2166,0
+BKF.US,D,20241218,000000,37.21,37.27,36.46,36.5,7976,0
+BKF.US,D,20241219,000000,36.95,36.95,36.8389,36.8389,4137,0
+BKF.US,D,20241220,000000,36.7899,36.985,36.71,36.8994,3515,0
+BKF.US,D,20241223,000000,36.73,36.9,36.67,36.8956,5231,0
+BKF.US,D,20241224,000000,37.05,37.0512,36.83,37.0512,580,0
+BKF.US,D,20241226,000000,37.13,37.150527,37.12,37.1252,6476,0
+BKF.US,D,20241230,000000,36.55,36.69,36.55,36.5838,3762,0
+BKF.US,D,20241231,000000,36.55,36.55,36.49,36.4905,2732,0
+BKF.US,D,20250102,000000,36.49,36.6,36.4,36.4,7683,0
+BKF.US,D,20250103,000000,36.5,36.5708,36.4899,36.52,7370,0
+BKF.US,D,20250106,000000,36.54,36.54,36.0539,36.0539,3992,0
+BKF.US,D,20250107,000000,36.195,36.195,35.8949,35.9284,4977,0
+BKF.US,D,20250108,000000,35.63,35.82,35.63,35.75,3756,0
+BKF.US,D,20250110,000000,35.13,35.22,34.95,34.9754,9422,0
+BKF.US,D,20250113,000000,34.85,34.94,34.78,34.86,3809,0
+BKF.US,D,20250114,000000,35.33,35.39,35.33,35.3831,702,0
+BKF.US,D,20250115,000000,35.63,35.8,35.6234,35.7091,5203,0
+BKF.US,D,20250116,000000,35.7231,35.7231,35.57,35.66,3576,0
+BKF.US,D,20250117,000000,35.88,36.26,35.88,36.061,4139,0
+BKF.US,D,20250121,000000,36.08,36.24,36.0028,36.1701,7618,0
+BKF.US,D,20250122,000000,35.96,36.24,35.96,36.24,43323,0
+BKF.US,D,20250123,000000,36.1,36.28,36.08,36.18,6230,0
+BKF.US,D,20250124,000000,36.41,36.5615,36.41,36.5615,14236,0
+BKF.US,D,20250127,000000,36.65,36.6883,36.38,36.5779,3670,0
+BKF.US,D,20250128,000000,36.48,36.8486,36.42,36.8486,2030,0
+BKF.US,D,20250129,000000,37.17,37.17,36.89,36.9105,3948,0
+BKF.US,D,20250130,000000,37.1658,37.5918,37.1658,37.5918,708,0
+BKF.US,D,20250131,000000,37.55,37.5737,37.07,37.1248,1738,0
+BKF.US,D,20250203,000000,36.87,37.07,36.66,36.9372,2830,0
+BKF.US,D,20250204,000000,37.7,37.7225,37.42,37.6341,5289,0
+BKF.US,D,20250205,000000,37.285,37.33,37.215,37.29,2347,0
+BKF.US,D,20250206,000000,37.48,37.5,37.37,37.49,14981,0
+BKF.US,D,20250207,000000,38.1,38.1,37.62,37.6499,3993,0
+BKF.US,D,20250210,000000,38.0899,38.56,37.97,38.3452,58462,0
+BKF.US,D,20250211,000000,38.05,38.1844,38.05,38.115,3089,0
+BKF.US,D,20250212,000000,38.17,38.6,38.151,38.53,4850,0
+BKF.US,D,20250213,000000,38.23,38.625,38.06,38.6,6296,0
+BKF.US,D,20250214,000000,39.16,39.29,39.055,39.29,6544,0
+BKF.US,D,20250218,000000,39.45,39.53,39.31,39.4213,10195,0
+BKF.US,D,20250219,000000,39.41,39.41,39.2382,39.3028,4680,0
+BKF.US,D,20250220,000000,40,40.17,39.5809,39.8347,3373,0
+BKF.US,D,20250221,000000,40.09,40.215,39.835,39.9219,7356,0
+BKF.US,D,20250224,000000,39.0484,39.11,38.9038,38.9038,7580,0
+BKF.US,D,20250225,000000,39.05,39.21,39.05,39.1741,36162,0
+BKF.US,D,20250226,000000,39.72,39.93,39.5966,39.6094,7183,0
+BKF.US,D,20250227,000000,39.2002,39.58,39.19,39.2571,3939,0
+BKF.US,D,20250228,000000,38.36,38.4438,38.27,38.4438,4397,0
+BKF.US,D,20250303,000000,38.5899,38.61,38.0318,38.18,5581,0
+BKF.US,D,20250304,000000,38.18,38.6314,38.18,38.3831,2195,0
+BKF.US,D,20250305,000000,39.5,39.9096,39.5,39.9096,1614,0
+BKF.US,D,20250306,000000,40.28,40.28,39.8508,39.9108,32781,0
+BKF.US,D,20250307,000000,40.11,40.38,39.92,40.13,248005,0
+BKF.US,D,20250310,000000,39.68,39.74,39,39.18,64244,0
+BKF.US,D,20250311,000000,39.79,40.78,39.4776,39.775,19947,0
+BKF.US,D,20250312,000000,39.57,39.73,39.36,39.6269,36790,0
+BKF.US,D,20250313,000000,39.625,39.83,39.49,39.6905,8936,0
+BKF.US,D,20250314,000000,40.41,40.62,40.34,40.62,34724,0
+BKF.US,D,20250317,000000,40.86,41.42,40.6,41.3009,18738,0
+BKF.US,D,20250318,000000,41.39,41.49,41.29,41.35,14275,0
+BKF.US,D,20250319,000000,41.67,41.67,41.37,41.5553,9929,0
+BKF.US,D,20250320,000000,40.79,41.04,40.73,40.87,17571,0
+BKF.US,D,20250321,000000,40.465,40.67,40.41,40.44,80705,0
+BKF.US,D,20250324,000000,40.84,40.89,40.67,40.71,11998,0
+BKF.US,D,20250325,000000,40.55,40.72,40.43,40.4343,21450,0
+BKF.US,D,20250326,000000,40.45,40.475,40.255,40.2997,4509,0
+BKF.US,D,20250327,000000,40.5117,40.85,40.5,40.7797,11526,0
+BKF.US,D,20250328,000000,40.38,40.4,40.04,40.1019,12334,0
+BKF.US,D,20250331,000000,39.71,40.03,39.71,40.0185,8742,0
+BKF.US,D,20250401,000000,39.78,40.025,39.75,39.9762,14013,0
+BKF.US,D,20250402,000000,39.98,40.0386,39.86,39.99,6717,0
+BKF.US,D,20250403,000000,39.33,39.78,39.33,39.684,16180,0
+BKF.US,D,20250404,000000,38,38.04,36.88,37.12,116108,0
+BKF.US,D,20250407,000000,35.55,36.44,35,35.5314,30941,0
+BKF.US,D,20250408,000000,36.465,36.465,34.69,34.82,8884,0
+BKF.US,D,20250409,000000,35.2845,37.0099,34.95,36.7847,20338,0
+BKF.US,D,20250410,000000,36.61,36.85,36.115,36.407,5628,0
+BKF.US,D,20250411,000000,36.935,37.3513,36.63,37.3483,9534,0
+BKF.US,D,20250414,000000,37.81,38.1,37.42,37.9062,4747,0
+BKF.US,D,20250415,000000,37.935,37.99,37.76,37.76,5695,0
+BKF.US,D,20250416,000000,37.69,37.94,37.2729,37.335,7704,0
+BKF.US,D,20250417,000000,37.97,38.02,37.6,37.73,7951,0
+BKF.US,D,20250421,000000,37.96,38.0408,37.48,38.0408,20395,0
+BKF.US,D,20250422,000000,38.73,38.9992,38.5815,38.9133,15011,0
+BKF.US,D,20250423,000000,39.22,39.6,38.99,39.1687,5839,0
+BKF.US,D,20250424,000000,39.1394,39.5226,39.13,39.5226,9803,0
+BKF.US,D,20250425,000000,39.3262,39.3262,39.1258,39.21,2264,0
+BKF.US,D,20250428,000000,39.45,39.45,39.18,39.4115,3696,0
+BKF.US,D,20250429,000000,39.35,39.386,39.2856,39.3795,1716,0
+BKF.US,D,20250430,000000,39.18,39.3626,39.16,39.3626,1879,0
+BKF.US,D,20250501,000000,39.18,39.45,39.13,39.2548,3863,0
+BKF.US,D,20250502,000000,39.93,40.12,39.93,40.09,1865,0
+BKF.US,D,20250505,000000,40.305,40.4,40.1,40.12,12576,0
+BKF.US,D,20250506,000000,40.39,40.4,40.19,40.2473,7377,0
+BKF.US,D,20250507,000000,39.58,39.86,39.51,39.51,4690,0
+BKF.US,D,20250508,000000,39.74,39.96,39.5888,39.72,86499,0
+BKF.US,D,20250509,000000,40.2,40.2,39.6001,39.84,2954,0
+BKF.US,D,20250512,000000,40.7349,41.15,40.7349,41.0419,2933,0
+BKF.US,D,20250513,000000,40.95,41.09,40.88,40.9704,5112,0
+BKF.US,D,20250514,000000,41.24,41.41,41.18,41.3132,7679,0
+BKF.US,D,20250515,000000,41.0877,41.26,40.87,41.2,8887,0
+BKF.US,D,20250516,000000,40.75,41.05,40.7,40.8993,1983,0
+BKF.US,D,20250519,000000,41.14,41.1408,40.88,41.1408,9621,0
+BKF.US,D,20250520,000000,41.062,41.0921,40.99,41.0163,2266,0
+BKF.US,D,20250521,000000,41.14,41.25,40.95,40.9799,8471,0
+BKF.US,D,20250522,000000,40.67,41.06,40.67,40.7627,2391,0
+BKF.US,D,20250523,000000,40.8023,41.09,40.8,40.9978,1465,0
+BKF.US,D,20250527,000000,40.68,40.94,40.5184,40.7049,7397,0
+BKF.US,D,20250528,000000,40.445,40.52,40.27,40.3451,5008,0
+BKF.US,D,20250529,000000,40.72,40.72,40.59,40.625,2367,0
+BKF.US,D,20250530,000000,40.0825,40.32,39.98,40.1052,2306,0
+BKF.US,D,20250602,000000,40.21,40.26,40.1001,40.2013,18195,0
+BKF.US,D,20250603,000000,40.15,40.31,40.15,40.3005,2465,0
+BKF.US,D,20250604,000000,40.6,40.74,40.57,40.711,1639,0
+BKF.US,D,20250605,000000,40.8211,41,40.78,40.85,3306,0
+BKF.US,D,20250606,000000,40.95,41.13,40.87,41.1166,5032,0
+BKF.US,D,20250609,000000,41.18,41.4392,41.16,41.3869,7260,0
+BKF.US,D,20250610,000000,41.4567,41.4567,41.32,41.3978,4264,0
+BKF.US,D,20250611,000000,41.66,41.74,41.49,41.58,2030,0
+BKF.US,D,20250612,000000,41.375,41.3819,41.34,41.3819,5733,0
+BKF.US,D,20250613,000000,40.95,41.04,40.7948,40.7948,5215,0
+BKF.US,D,20250616,000000,41.14,41.2586,41,41.0107,20506,0
+BKF.US,D,20250617,000000,40.86,40.87,40.6078,40.6078,3327,0
+BKF.US,D,20250618,000000,40.52,40.55,40.3117,40.384,5131,0
+BKF.US,D,20250620,000000,40.42,40.63,40.18,40.18,13932,0
+BKF.US,D,20250623,000000,40.37,40.5501,40.255,40.5501,5681,0
+BKF.US,D,20250624,000000,41.04,41.3738,41.04,41.347,1126,0
+BKF.US,D,20250625,000000,41.3172,41.36,41.28,41.285,733,0
+BKF.US,D,20250626,000000,41.4679,41.575,41.4679,41.52,3213,0
+BKF.US,D,20250627,000000,41.48,41.53,41.37,41.4516,3249,0
+BKF.US,D,20250630,000000,41.31,41.4578,41.2786,41.4578,3544,0
+BKF.US,D,20250701,000000,41.56,41.5973,41.4601,41.5457,6537,0
+BKF.US,D,20250702,000000,41.3,41.4024,41.3,41.4024,3062,0
+BKF.US,D,20250703,000000,41.37,41.52,41.37,41.4251,3237,0
+BKF.US,D,20250707,000000,41.3875,41.3875,41.14,41.1931,11286,0
+BKF.US,D,20250708,000000,41.5,41.5596,41.43,41.4773,5234,0
+BKF.US,D,20250709,000000,41.33,41.37,41.1278,41.233,8827,0
+BKF.US,D,20250710,000000,41.1893,41.31,41.1101,41.2996,8582,0
+BKF.US,D,20250711,000000,41.26,41.26,41.04,41.1921,5070,0
+BKF.US,D,20250714,000000,41.3,41.4,41.26,41.3006,2159,0
+BKF.US,D,20250715,000000,41.67,41.8546,41.582,41.8546,3258,0
+BKF.US,D,20250716,000000,41.6198,41.83,41.6,41.7414,5756,0
+BKF.US,D,20250717,000000,41.6164,41.8208,41.5,41.8208,29779,0
+BKF.US,D,20250718,000000,42,42.16,41.8476,41.8627,5664,0
+BKF.US,D,20250721,000000,42.13,42.2722,42.04,42.1255,5155,0
+BKF.US,D,20250722,000000,42.25,42.454,42.22,42.3907,1909,0
+BKF.US,D,20250723,000000,42.7489,42.83,42.58,42.7659,7244,0
+BKF.US,D,20250724,000000,42.62,42.62,42.5179,42.5285,2918,0
+BKF.US,D,20250725,000000,42.27,42.2971,42.2,42.2971,2601,0
+BKF.US,D,20250728,000000,42.2,42.2,41.83,41.93,33348,0
+BKF.US,D,20250729,000000,42.21,42.226,42.01,42.01,6872,0
+BKF.US,D,20250730,000000,41.64,41.84,41.5553,41.5553,3711,0
+BKF.US,D,20250731,000000,41.365,41.51,41.33,41.33,1733,0
+BKF.US,D,20250801,000000,40.95,41.07,40.85,40.9434,12718,0
+BKF.US,D,20250804,000000,41.5,41.5,41.2801,41.35,3125,0
+BKF.US,D,20250805,000000,41.51,41.695,41.51,41.5489,7783,0
+BKF.US,D,20250806,000000,41.65,41.7201,41.52,41.71,10791,0
+BKF.US,D,20250807,000000,41.87,41.88,41.77,41.7942,1731,0
+BKF.US,D,20250808,000000,41.56,41.655,41.56,41.6456,963,0
+BKF.US,D,20250811,000000,41.63,41.63,41.44,41.51,8845,0
+BKF.US,D,20250812,000000,41.8,42.0426,41.73,42.0426,12833,0
+BKF.US,D,20250813,000000,42.68,42.85,42.58,42.805,2732,0
+BKF.US,D,20250814,000000,42.3,42.31,42.1104,42.1138,9763,0
+BKF.US,D,20250815,000000,42.53,42.53,42.32,42.42,8352,0
+BKF.US,D,20250818,000000,42.86,42.86,42.79,42.858,5808,0
+BKF.US,D,20250819,000000,42.87,42.8893,42.6,42.6,860,0
+BKF.US,D,20250820,000000,42.904,42.904,42.67,42.79,2034,0
+BKF.US,D,20250821,000000,42.7418,42.8408,42.65,42.79,3987,0
+BKF.US,D,20250822,000000,43.25,43.51,43.01,43.49,11647,0
+BKF.US,D,20250825,000000,43.61,43.71,43.44,43.4503,5101,0
+BKF.US,D,20250826,000000,43.46,43.46,43.29,43.29,5449,0
+BKF.US,D,20250827,000000,42.54,42.81,42.54,42.7981,4759,0
+BKF.US,D,20250828,000000,42.86,42.9376,42.86,42.9376,7935,0
+BKF.US,D,20250829,000000,43,43.16,42.920727,43.1377,6489,0
+BKF.US,D,20250902,000000,43.02,43.44,43.02,43.4342,9709,0
+BKF.US,D,20250903,000000,43.318,43.36,43.2415,43.3115,1621,0
+BKF.US,D,20250904,000000,42.74,42.81,42.72,42.79,3220,0
+BKF.US,D,20250905,000000,43.37,43.42,43.212,43.355,6843,0
+BKF.US,D,20250908,000000,43.6201,43.75,43.6201,43.75,5047,0
+BKF.US,D,20250909,000000,43.97,44.09,43.9,44.0579,9968,0
+BKF.US,D,20250910,000000,44.12,44.15,44.0748,44.0748,1365,0
+BKF.US,D,20250911,000000,44.46,44.83,44.46,44.7987,6148,0
+BKF.US,D,20250912,000000,44.78,44.8,44.62,44.7,5987,0
+BKF.US,D,20250915,000000,44.9,45.06,44.9,44.9492,6496,0
+BKF.US,D,20250916,000000,44.98,45.34,44.98,45.3286,4461,0
+BKF.US,D,20250917,000000,45.8,45.83,45.64,45.7806,2086,0
+BKF.US,D,20250918,000000,45.227,45.3884,45.2102,45.3213,2514,0
+BKF.US,D,20250919,000000,45.26,45.47,45.2,45.2289,4038,0
+BKF.US,D,20250922,000000,45.02,45.0944,44.97,45.0532,5703,0
+BKF.US,D,20250923,000000,44.89,44.91,44.6365,44.6583,4197,0
+BKF.US,D,20250924,000000,44.97,45.1811,44.87,44.87,28357,0
+BKF.US,D,20250925,000000,44.88,45,44.76,44.9065,1756,0
+BKF.US,D,20250926,000000,44.52,44.7,44.5,44.6714,4266,0
+BKF.US,D,20250929,000000,45.17,45.195,45.13,45.16,3497,0
+BKF.US,D,20250930,000000,45.27,45.27,45.13,45.23,2741,0
+BKF.US,D,20251001,000000,45.5399,45.6,45.465,45.5435,5918,0
+BKF.US,D,20251002,000000,46.031423,46.031423,45.7894,45.7894,4189,0
+BKF.US,D,20251003,000000,45.75,45.78,45.57,45.6541,3997,0
+BKF.US,D,20251006,000000,45.675,45.9494,45.67,45.8563,9571,0
+BKF.US,D,20251007,000000,45.8295,45.97,45.44,45.5,1392,0
+BKF.US,D,20251008,000000,45.4999,45.5749,45.445,45.5749,3467,0
+BKF.US,D,20251009,000000,45.2432,45.54,45.06,45.06,1530,0
+BKF.US,D,20251010,000000,45.04,45.31,43.47,43.5764,20891,0
+BKF.US,D,20251013,000000,44.36,44.65,44.36,44.4673,4768,0
+BKF.US,D,20251014,000000,43.9,44.29,43.77,44.0254,7696,0
+BKF.US,D,20251015,000000,44.42,44.73,44.42,44.5655,4603,0
+BKF.US,D,20251016,000000,44.9113,44.98,44.6001,44.6647,1612,0
+BKF.US,D,20251017,000000,44.55,44.94,44.24,44.82,1870,0
+BKF.US,D,20251020,000000,45.28,45.4387,44.85,45.355,2459,0
+BKF.US,D,20251021,000000,44.9635,45.09,44.925,44.9568,1384,0
+BKF.US,D,20251022,000000,45.14,45.15,44.85,44.92,4095,0
+BKF.US,D,20251023,000000,45.2046,45.53,45.05,45.3246,8360,0
+BKF.US,D,20251024,000000,45.39,45.47,45.31,45.31,9478,0
+BKF.US,D,20251027,000000,45.9,45.94,45.74,45.9191,4102,0
+BKF.US,D,20251028,000000,45.56,45.88,45.56,45.87,10039,0
+BKF.US,D,20251029,000000,46.155,46.23,45.66,45.86,7681,0
+BKF.US,D,20251030,000000,45.4,45.49,45.3849,45.3849,561,0
+BKF.US,D,20251031,000000,44.86,44.985,44.841,44.92,7696,0
+BKF.US,D,20251103,000000,45.05,45.14,44.99,45.14,1755,0
+BKF.US,D,20251104,000000,44.63,44.7825,44.5844,44.5962,4137,0
+BKF.US,D,20251105,000000,44.9304,45.1097,44.88,45.0835,4338,0
+BKF.US,D,20251106,000000,45.415,45.415,44.93,45,13008,0
+BKF.US,D,20251107,000000,44.72,44.99,44.67,44.98,3135,0
+BKF.US,D,20251110,000000,45.4,45.5987,45.36,45.5987,4852,0
+BKF.US,D,20251111,000000,45.77,45.85,45.69,45.69,12624,0
+BKF.US,D,20251112,000000,45.77,45.77,45.53,45.6,28856,0
+BKF.US,D,20251113,000000,45.99,45.99,45.28,45.4,14826,0
+BKF.US,D,20251114,000000,45.2508,45.59,45.07,45.155,12474,0
+BKF.US,D,20251117,000000,45.12,45.26,44.83,44.86,21596,0
+BKF.US,D,20251118,000000,44.575,44.85,44.53,44.69,18659,0
+BKF.US,D,20251119,000000,44.66,44.81,44.42,44.48,18224,0
+BKF.US,D,20251120,000000,44.755,44.83,44.0299,44.0299,4233,0
+BKF.US,D,20251121,000000,43.68,44,43.68,43.9496,2319,0
+BKF.US,D,20251124,000000,44.235,44.33,44.12,44.33,5506,0
+BKF.US,D,20251125,000000,44.55,44.554,44.33,44.49,5006,0
+BKF.US,D,20251126,000000,44.58,44.72,44.49,44.6359,3161,0
+BKF.US,D,20251128,000000,44.77,44.8022,44.77,44.8022,487,0
+BKF.US,D,20251201,000000,44.86,44.92,44.8322,44.8322,2956,0
+BKF.US,D,20251202,000000,44.6,44.7545,44.6,44.7545,22051,0
+BKF.US,D,20251203,000000,44.4,44.6,44.3701,44.453,3737,0
+BKF.US,D,20251204,000000,44.59,44.91,44.59,44.7503,5653,0
+BKF.US,D,20251205,000000,45,45.105,44.69,44.699,3395,0
+BKF.US,D,20251208,000000,44.38,44.41,44.185,44.25,2321,0
+BKF.US,D,20251209,000000,43.95,44.06,43.85,44.0445,10880,0
+BKF.US,D,20251210,000000,44.1,44.24,43.9901,44.2065,3045,0
+BKF.US,D,20251211,000000,43.89,44.2249,43.89,44.1579,2775,0
+BKF.US,D,20251212,000000,44.354,44.354,43.94,44.0588,3718,0
+BKF.US,D,20251215,000000,43.98,43.99,43.9099,43.9234,3503,0
+BKF.US,D,20251216,000000,43.07,43.2808,43.06,43.2808,140677,0
+BKF.US,D,20251217,000000,43.475,43.52,43.1505,43.1505,47243,0
+BKF.US,D,20251218,000000,43.445,43.64,43.445,43.49,7657,0
+BKF.US,D,20251219,000000,44,44.22,43.93,44.0021,7005,0
+BKF.US,D,20251222,000000,43.8002,44.14,43.8002,44.0374,2793,0
+BKF.US,D,20251223,000000,43.87,44.12,43.81,43.98,14780,0
+BKF.US,D,20251224,000000,43.91,43.98,43.89,43.9156,7920,0
+BKF.US,D,20251226,000000,44.05,44.27,44.05,44.2662,13891,0
+BKF.US,D,20251229,000000,43.57,43.6798,43.54,43.6798,2699,0
+BKF.US,D,20251230,000000,43.87,43.9207,43.87,43.9207,832,0
+BKF.US,D,20251231,000000,43.72,43.81,43.67,43.81,3192,0
+BKF.US,D,20260102,000000,44.74,44.97,44.6,44.94,14046,0
+BKF.US,D,20260105,000000,44.6728,45.17,44.6,45.17,16462,0
+BKF.US,D,20260106,000000,45.355,45.44,45.04,45.102,8259,0
+BKF.US,D,20260107,000000,44.7513,44.95,44.7513,44.8021,7692,0
+BKF.US,D,20260108,000000,44.687915,44.8,44.39,44.7753,2940,0
+BKF.US,D,20260109,000000,44.43,44.76,44.43,44.715,11693,0
+BKF.US,D,20260112,000000,45.1,45.61,45.1,45.6007,6718,0
+BKF.US,D,20260113,000000,45.015,45.35,45.015,45.1044,11358,0
+BKF.US,D,20260114,000000,44.995,45.2,44.99,45.1722,4617,0
+BKF.US,D,20260115,000000,45.1,45.35,45.0494,45.1807,3826,0
+BKF.US,D,20260116,000000,44.57,44.79,44.515,44.6142,3739,0
+BKF.US,D,20260120,000000,44.25,44.25,43.98,44.0144,10052,0
+BKF.US,D,20260121,000000,44.4699,44.4872,44.45,44.4872,2821,0
+BKF.US,D,20260122,000000,44.87,45.09,44.7665,44.8322,9791,0
+BKF.US,D,20260123,000000,44.525,44.84,44.525,44.807,14535,0
+BKF.US,D,20260126,000000,44.7,44.94,44.6201,44.8269,20356,0
+BKF.US,D,20260127,000000,45.2525,45.35,45.1801,45.3467,11572,0
+BKF.US,D,20260128,000000,45.66,45.72,45.409,45.58,10372,0
+BKF.US,D,20260129,000000,45.97,46.14,45.3299,45.7442,19315,0
+BKF.US,D,20260130,000000,45.2801,45.32,44.74,44.8802,8136,0
+BKF.US,D,20260202,000000,44.46,45.22,44.39,45.14,11717,0
+BKF.US,D,20260203,000000,44.95,45.16,44.59,44.8508,8799,0
+BKF.US,D,20260204,000000,44.5,44.5,44.1907,44.5,11053,0
+BKF.US,D,20260205,000000,44.53,44.66,44.1,44.25,10909,0
+BKF.US,D,20260206,000000,44.59,45.0083,44.59,45.0083,6648,0
+BKF.US,D,20260209,000000,45.03,45.37,45.0272,45.3082,10144,0
+BKF.US,D,20260210,000000,45.27,45.51,45.18,45.4047,35698,0
+BKF.US,D,20260211,000000,45.16,45.43,45.11,45.3855,7150,0
+BKF.US,D,20260212,000000,45.18,45.19,44.54,44.6645,12325,0
+BKF.US,D,20260213,000000,44.25,44.46,44.2,44.3989,4505,0
+BKF.US,D,20260217,000000,44.51,44.6,44.28,44.5477,4191,0
+BKF.US,D,20260218,000000,44.78,44.92,44.7799,44.7799,4032,0
diff --git a/daily/us/nyse etfs/1/bmay.us.txt b/daily/us/nyse etfs/1/bmay.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ae26248a5a19d971f07e6193ffdb8ad7d19b4d53
--- /dev/null
+++ b/daily/us/nyse etfs/1/bmay.us.txt	
@@ -0,0 +1,1448 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BMAY.US,D,20200504,000000,25,25.25,25,25.1928,55065,0
+BMAY.US,D,20200505,000000,25.55,25.63,25.32,25.46,41204,0
+BMAY.US,D,20200506,000000,25.79,25.79,25.29,25.3029,20350,0
+BMAY.US,D,20200507,000000,25.5799,25.67,25.4622,25.4622,41067,0
+BMAY.US,D,20200508,000000,25.76,25.8408,25.68,25.7942,55015,0
+BMAY.US,D,20200511,000000,25.856,25.98,25.84,25.9049,87196,0
+BMAY.US,D,20200512,000000,25.84,25.95,25.6,25.609,20508,0
+BMAY.US,D,20200513,000000,25.41,25.41,25,25.185,39991,0
+BMAY.US,D,20200514,000000,25.2,25.415,24.89,25.4075,28947,0
+BMAY.US,D,20200515,000000,25.22,25.502,25.22,25.493,9311,0
+BMAY.US,D,20200518,000000,26.0699,26.21,26.015,26.11,21557,0
+BMAY.US,D,20200519,000000,25.71,26.19,25.71,25.97,35878,0
+BMAY.US,D,20200520,000000,26.25,26.25,26.09,26.1816,3061,0
+BMAY.US,D,20200521,000000,26.2799,26.2799,26.0206,26.0262,33781,0
+BMAY.US,D,20200522,000000,25.72,26.3,25.72,26.088,18920,0
+BMAY.US,D,20200526,000000,26.51,26.53,26.3013,26.3013,4102,0
+BMAY.US,D,20200527,000000,26.1683,26.5444,26.1683,26.5444,3679,0
+BMAY.US,D,20200528,000000,26.67,26.78,26.506,26.506,10499,0
+BMAY.US,D,20200529,000000,26.72,26.72,26.36,26.5896,34993,0
+BMAY.US,D,20200601,000000,26.595,26.7,26.595,26.6569,2938,0
+BMAY.US,D,20200602,000000,26.59,26.75,26.58,26.75,12752,0
+BMAY.US,D,20200603,000000,26.9127,27.05,26.9127,26.9719,17585,0
+BMAY.US,D,20200604,000000,26.8677,26.8677,26.8677,26.8677,44,0
+BMAY.US,D,20200605,000000,27.3361,27.3361,27.3205,27.3205,828,0
+BMAY.US,D,20200608,000000,27.34,27.4589,27.34,27.4589,203,0
+BMAY.US,D,20200609,000000,27.3537,27.41,27.28,27.4,48009,0
+BMAY.US,D,20200610,000000,27.33,27.33,27.3111,27.3111,299,0
+BMAY.US,D,20200611,000000,26.75,26.75,26.1207,26.1207,4410,0
+BMAY.US,D,20200612,000000,26.35,26.3857,26.35,26.3857,1531,0
+BMAY.US,D,20200615,000000,26.4959,26.4959,26.4959,26.4959,3,0
+BMAY.US,D,20200616,000000,26.7627,26.7627,26.7627,26.7627,3,0
+BMAY.US,D,20200617,000000,26.7282,26.7282,26.7282,26.7282,3,0
+BMAY.US,D,20200618,000000,26.72,26.7334,26.69,26.7334,17066,0
+BMAY.US,D,20200619,000000,26.6859,26.6859,26.6859,26.6859,3,0
+BMAY.US,D,20200622,000000,26.8002,26.8002,26.8002,26.8002,3,0
+BMAY.US,D,20200623,000000,26.955,26.955,26.8941,26.8941,265,0
+BMAY.US,D,20200624,000000,26.35,26.4537,26.35,26.4537,3172,0
+BMAY.US,D,20200625,000000,26.6523,26.6523,26.6523,26.6523,3,0
+BMAY.US,D,20200626,000000,26.2484,26.2484,26.2484,26.2484,3,0
+BMAY.US,D,20200629,000000,26.4886,26.4886,26.4886,26.4886,138,0
+BMAY.US,D,20200630,000000,26.74,26.8714,26.66,26.8714,9886,0
+BMAY.US,D,20200701,000000,26.937,26.937,26.937,26.937,6,0
+BMAY.US,D,20200702,000000,27.09,27.09,27.0135,27.0135,1495,0
+BMAY.US,D,20200706,000000,27.2635,27.2635,27.2635,27.2635,5,0
+BMAY.US,D,20200707,000000,27.0983,27.0983,27.0983,27.0983,5,0
+BMAY.US,D,20200708,000000,27.0682,27.2125,27.0682,27.2125,481,0
+BMAY.US,D,20200709,000000,27.1204,27.1204,27.1204,27.1204,1,0
+BMAY.US,D,20200710,000000,27.2893,27.2893,27.2893,27.2893,16,0
+BMAY.US,D,20200713,000000,27.4,27.4,27.0672,27.0672,100,0
+BMAY.US,D,20200714,000000,27.005,27.318,27,27.318,554,0
+BMAY.US,D,20200715,000000,27.436,27.436,27.436,27.436,1,0
+BMAY.US,D,20200716,000000,27.4096,27.4096,27.4096,27.4096,1,0
+BMAY.US,D,20200717,000000,27.3445,27.503,27.34,27.4868,1845,0
+BMAY.US,D,20200720,000000,27.665,27.672,27.665,27.672,325,0
+BMAY.US,D,20200721,000000,27.6567,27.6567,27.6567,27.6567,14,0
+BMAY.US,D,20200722,000000,27.7611,27.7611,27.7611,27.7611,3,0
+BMAY.US,D,20200723,000000,27.67,27.67,27.4961,27.558,628,0
+BMAY.US,D,20200724,000000,27.4558,27.4558,27.4558,27.4558,16,0
+BMAY.US,D,20200727,000000,27.59,27.5996,27.55,27.5996,5264,0
+BMAY.US,D,20200728,000000,27.4883,27.4883,27.4883,27.4883,80,0
+BMAY.US,D,20200729,000000,27.668,27.668,27.668,27.668,16,0
+BMAY.US,D,20200730,000000,27.5827,27.5827,27.5827,27.5827,16,0
+BMAY.US,D,20200731,000000,27.63,27.63,27.63,27.63,101,0
+BMAY.US,D,20200803,000000,27.79,27.79,27.73,27.75,14439,0
+BMAY.US,D,20200804,000000,27.78,27.955,27.78,27.8873,2205,0
+BMAY.US,D,20200805,000000,27.91,27.9904,27.88,27.9904,1142,0
+BMAY.US,D,20200806,000000,28.068,28.068,28.068,28.068,2,0
+BMAY.US,D,20200807,000000,28.06,28.073,27.93,28.073,500,0
+BMAY.US,D,20200810,000000,28.19,28.19,28.03,28.117,480,0
+BMAY.US,D,20200811,000000,28.11,28.19,27.9,27.9732,16822,0
+BMAY.US,D,20200812,000000,28.11,28.15,28.11,28.12,900,0
+BMAY.US,D,20200813,000000,28.14,28.1457,28.14,28.1457,100,0
+BMAY.US,D,20200814,000000,28.1,28.205,28.1,28.205,291,0
+BMAY.US,D,20200817,000000,28.12,28.2073,28.12,28.2073,3584,0
+BMAY.US,D,20200818,000000,28.2358,28.2358,28.2358,28.2358,98,0
+BMAY.US,D,20200819,000000,28.1865,28.1865,28.1865,28.1865,16,0
+BMAY.US,D,20200820,000000,28.127,28.26,28.09,28.2169,10814,0
+BMAY.US,D,20200821,000000,28.25,28.31,28.25,28.31,214,0
+BMAY.US,D,20200824,000000,28.365,28.43,28.365,28.3795,357,0
+BMAY.US,D,20200825,000000,28.3616,28.4253,28.3616,28.4253,327,0
+BMAY.US,D,20200826,000000,28.5063,28.5063,28.5063,28.5063,64,0
+BMAY.US,D,20200827,000000,28.5043,28.5043,28.5043,28.5043,82,0
+BMAY.US,D,20200828,000000,28.476,28.5578,28.395,28.5578,505,0
+BMAY.US,D,20200831,000000,28.44,28.4741,28.43,28.4741,2350,0
+BMAY.US,D,20200901,000000,28.5599,28.5599,28.41,28.4921,17742,0
+BMAY.US,D,20200902,000000,28.44,28.5336,28.44,28.5336,482,0
+BMAY.US,D,20200903,000000,28.06,28.1248,28.06,28.1248,407,0
+BMAY.US,D,20200904,000000,28.18,28.18,28.1643,28.1643,207,0
+BMAY.US,D,20200908,000000,27.88,27.92,27.786,27.9026,1408,0
+BMAY.US,D,20200909,000000,28.2153,28.2153,28.2153,28.2153,38,0
+BMAY.US,D,20200910,000000,28.2,28.2,27.9525,27.9525,108,0
+BMAY.US,D,20200911,000000,28,28.0038,28,28.0038,172,0
+BMAY.US,D,20200914,000000,28.1,28.177,28.1,28.177,1400,0
+BMAY.US,D,20200915,000000,28.26,28.26,28.2257,28.2257,497,0
+BMAY.US,D,20200916,000000,28.08,28.1977,28.08,28.1977,232,0
+BMAY.US,D,20200917,000000,28.0662,28.0662,28.0662,28.0662,50,0
+BMAY.US,D,20200918,000000,27.9449,27.9449,27.9449,27.9449,18,0
+BMAY.US,D,20200921,000000,27.7642,27.7642,27.7642,27.7642,43,0
+BMAY.US,D,20200922,000000,27.9046,27.9046,27.9046,27.9046,40,0
+BMAY.US,D,20200923,000000,27.5566,27.5566,27.5566,27.5566,40,0
+BMAY.US,D,20200924,000000,27.54,27.75,27.54,27.6121,5126,0
+BMAY.US,D,20200925,000000,27.8548,27.8548,27.8548,27.8548,40,0
+BMAY.US,D,20200928,000000,28.14,28.14,28.0457,28.0457,100,0
+BMAY.US,D,20200929,000000,28.022,28.022,28.022,28.022,5,0
+BMAY.US,D,20200930,000000,28.1364,28.1364,28.1364,28.1364,40,0
+BMAY.US,D,20201001,000000,28.1395,28.1395,28.1395,28.1395,10,0
+BMAY.US,D,20201002,000000,27.93,28.0341,27.93,28.0341,310,0
+BMAY.US,D,20201005,000000,28.1362,28.2515,28.11,28.2515,620,0
+BMAY.US,D,20201006,000000,28.1018,28.1018,28.1018,28.1018,1,0
+BMAY.US,D,20201007,000000,28.348,28.348,28.348,28.348,40,0
+BMAY.US,D,20201008,000000,28.4615,28.4615,28.4615,28.4615,21,0
+BMAY.US,D,20201009,000000,28.6175,28.6175,28.6175,28.6175,11,0
+BMAY.US,D,20201012,000000,28.811,28.811,28.811,28.811,11,0
+BMAY.US,D,20201013,000000,28.725,28.7415,28.67,28.7415,1920,0
+BMAY.US,D,20201014,000000,28.7,28.7185,28.7,28.7185,100,0
+BMAY.US,D,20201015,000000,28.657,28.657,28.657,28.657,11,0
+BMAY.US,D,20201016,000000,28.6643,28.6643,28.6643,28.6643,11,0
+BMAY.US,D,20201019,000000,28.4297,28.4297,28.4297,28.4297,1,0
+BMAY.US,D,20201020,000000,28.5097,28.5097,28.5097,28.5097,1,0
+BMAY.US,D,20201021,000000,28.5018,28.5182,28.5018,28.5182,973,0
+BMAY.US,D,20201022,000000,28.51,28.5877,28.51,28.5877,183,0
+BMAY.US,D,20201023,000000,28.6393,28.6393,28.6393,28.6393,22,0
+BMAY.US,D,20201026,000000,28.3399,28.3399,28.3399,28.3399,35,0
+BMAY.US,D,20201027,000000,28.26,28.3585,28.26,28.3585,918,0
+BMAY.US,D,20201028,000000,27.87,27.87,27.7507,27.7507,7974,0
+BMAY.US,D,20201029,000000,28.0218,28.0218,28.0218,28.0218,15,0
+BMAY.US,D,20201030,000000,27.75,27.75,27.59,27.7461,1110,0
+BMAY.US,D,20201102,000000,28.02,28.02,28.0061,28.0061,153,0
+BMAY.US,D,20201103,000000,28.3293,28.3293,28.3293,28.3293,15,0
+BMAY.US,D,20201104,000000,28.6469,28.6469,28.6469,28.6469,3,0
+BMAY.US,D,20201105,000000,28.8309,28.8348,28.8309,28.8348,190,0
+BMAY.US,D,20201106,000000,28.8915,28.8915,28.8915,28.8915,22,0
+BMAY.US,D,20201109,000000,28.86,29.2136,28.86,29.0857,2805,0
+BMAY.US,D,20201110,000000,29.083,29.083,29.083,29.083,77,0
+BMAY.US,D,20201111,000000,29.1401,29.1401,29.1401,29.1401,94,0
+BMAY.US,D,20201112,000000,29.07,29.07,28.9908,28.9908,336,0
+BMAY.US,D,20201113,000000,29.168,29.168,29.168,29.168,19,0
+BMAY.US,D,20201116,000000,29.29,29.29,29.2536,29.2536,234,0
+BMAY.US,D,20201117,000000,29.24,29.24,29.24,29.24,64,0
+BMAY.US,D,20201118,000000,29.1402,29.1402,29.1402,29.1402,1,0
+BMAY.US,D,20201119,000000,29.181,29.181,29.181,29.181,8,0
+BMAY.US,D,20201120,000000,29.1284,29.1284,29.1284,29.1284,91,0
+BMAY.US,D,20201123,000000,29.2328,29.2328,29.2328,29.2328,60,0
+BMAY.US,D,20201124,000000,29.2935,29.3325,29.2935,29.3325,38210,0
+BMAY.US,D,20201125,000000,29.1,29.3454,29.1,29.3454,396,0
+BMAY.US,D,20201127,000000,29.32,29.3571,29.32,29.3571,1800,0
+BMAY.US,D,20201130,000000,29.26,29.3053,29.26,29.3053,4993,0
+BMAY.US,D,20201201,000000,29.35,29.4298,29.34,29.4298,6588,0
+BMAY.US,D,20201202,000000,29.3516,29.4349,29.3516,29.4349,8589,0
+BMAY.US,D,20201203,000000,29.4226,29.4226,29.4226,29.4226,11,0
+BMAY.US,D,20201204,000000,29.5,29.5054,29.5,29.5054,262,0
+BMAY.US,D,20201207,000000,29.48,29.498,29.48,29.498,304,0
+BMAY.US,D,20201208,000000,29.495,29.54,29.495,29.54,177,0
+BMAY.US,D,20201209,000000,29.4,29.51,29.4,29.5086,3488,0
+BMAY.US,D,20201210,000000,29.4595,29.4595,29.4595,29.4595,5,0
+BMAY.US,D,20201211,000000,29.4098,29.4098,29.4098,29.4098,8,0
+BMAY.US,D,20201214,000000,29.4058,29.4058,29.3552,29.3552,136,0
+BMAY.US,D,20201215,000000,29.41,29.495,29.41,29.495,222,0
+BMAY.US,D,20201216,000000,29.5297,29.5297,29.5297,29.5297,138,0
+BMAY.US,D,20201217,000000,29.5488,29.58,29.5488,29.5713,327,0
+BMAY.US,D,20201218,000000,29.5448,29.5448,29.5448,29.5448,1,0
+BMAY.US,D,20201221,000000,29.4765,29.4765,29.4765,29.4765,2,0
+BMAY.US,D,20201222,000000,29.435,29.4805,29.43,29.4805,440,0
+BMAY.US,D,20201223,000000,29.5302,29.5302,29.5302,29.5302,2,0
+BMAY.US,D,20201224,000000,29.56,29.567,29.47,29.567,515,0
+BMAY.US,D,20201228,000000,29.64,29.64,29.64,29.64,214,0
+BMAY.US,D,20201229,000000,29.59,29.59,29.59,29.59,38,0
+BMAY.US,D,20201230,000000,29.56,29.6311,29.56,29.6311,2956,0
+BMAY.US,D,20201231,000000,29.58,29.68,29.58,29.68,1788,0
+BMAY.US,D,20210104,000000,29.5938,29.5938,29.48,29.511,77103,0
+BMAY.US,D,20210105,000000,29.5946,29.5946,29.5946,29.5946,51,0
+BMAY.US,D,20210106,000000,29.6275,29.6275,29.6275,29.6275,26,0
+BMAY.US,D,20210107,000000,29.74,29.81,29.74,29.8004,2481,0
+BMAY.US,D,20210108,000000,29.82,29.82,29.82,29.82,1,0
+BMAY.US,D,20210111,000000,29.765,29.765,29.765,29.765,2,0
+BMAY.US,D,20210112,000000,29.765,29.765,29.765,29.765,1,0
+BMAY.US,D,20210113,000000,29.755,29.755,29.755,29.755,35,0
+BMAY.US,D,20210114,000000,29.61,29.7699,29.61,29.7243,2946,0
+BMAY.US,D,20210115,000000,29.685,29.72,29.6748,29.6748,762,0
+BMAY.US,D,20210119,000000,29.54,29.73,29.54,29.7275,5373,0
+BMAY.US,D,20210120,000000,29.75,29.85,29.75,29.8265,10874,0
+BMAY.US,D,20210121,000000,29.81,29.835,29.81,29.835,102,0
+BMAY.US,D,20210122,000000,29.8499,29.85,29.81,29.81,4054,0
+BMAY.US,D,20210125,000000,29.8498,29.9,29.78,29.8543,9380,0
+BMAY.US,D,20210126,000000,29.875,29.875,29.86,29.86,1083,0
+BMAY.US,D,20210127,000000,29.71,29.71,29.5074,29.5074,2200,0
+BMAY.US,D,20210128,000000,29.65,29.65,29.6376,29.6376,304,0
+BMAY.US,D,20210129,000000,29.56,29.57,29.4,29.491,10377,0
+BMAY.US,D,20210201,000000,29.59,29.6395,29.58,29.6395,780,0
+BMAY.US,D,20210202,000000,29.8003,29.8003,29.8003,29.8003,50,0
+BMAY.US,D,20210203,000000,29.83,29.84,29.8179,29.8179,460,0
+BMAY.US,D,20210204,000000,29.9,29.9,29.8854,29.8854,500,0
+BMAY.US,D,20210205,000000,29.9,29.97,29.9,29.9684,6519,0
+BMAY.US,D,20210208,000000,29.921,29.9507,29.921,29.9507,197,0
+BMAY.US,D,20210209,000000,29.95,29.961,29.9484,29.9484,3859,0
+BMAY.US,D,20210210,000000,29.97,29.9898,29.96,29.9898,5986,0
+BMAY.US,D,20210211,000000,29.94,29.97,29.94,29.97,4073,0
+BMAY.US,D,20210212,000000,29.98,30.0603,29.9701,30.0603,820,0
+BMAY.US,D,20210216,000000,30.0692,30.0692,30.0692,30.0692,3,0
+BMAY.US,D,20210217,000000,30.0176,30.0748,30.0176,30.0748,676,0
+BMAY.US,D,20210218,000000,30.09,30.105,30.05,30.05,368,0
+BMAY.US,D,20210219,000000,30.0473,30.08,30,30.06,1280,0
+BMAY.US,D,20210222,000000,30.0632,30.0632,30.0632,30.0632,3,0
+BMAY.US,D,20210223,000000,30.03,30.0788,30.03,30.0788,1153,0
+BMAY.US,D,20210224,000000,30.06,30.13,30.034,30.13,600,0
+BMAY.US,D,20210225,000000,29.96,29.96,29.907,29.907,110,0
+BMAY.US,D,20210226,000000,29.89,29.9525,29.89,29.9525,3094,0
+BMAY.US,D,20210301,000000,30.04,30.1116,30.04,30.1116,59199,0
+BMAY.US,D,20210302,000000,30.05,30.0843,30.05,30.0843,2095,0
+BMAY.US,D,20210303,000000,30.0138,30.0138,30.0138,30.0138,92,0
+BMAY.US,D,20210304,000000,30,30,29.899,29.899,1615,0
+BMAY.US,D,20210305,000000,30.0633,30.0633,30.0633,30.0633,100,0
+BMAY.US,D,20210308,000000,30.0507,30.0507,30.0507,30.0507,67,0
+BMAY.US,D,20210309,000000,30.1405,30.1405,30.1405,30.1405,402,0
+BMAY.US,D,20210310,000000,30.17,30.17,30.17,30.17,66,0
+BMAY.US,D,20210311,000000,30.25,30.25,30.16,30.1959,1132,0
+BMAY.US,D,20210312,000000,30.19,30.2091,30.19,30.2091,212,0
+BMAY.US,D,20210315,000000,30.229,30.229,30.229,30.229,66,0
+BMAY.US,D,20210316,000000,30.23,30.23,30.2299,30.2299,1002,0
+BMAY.US,D,20210317,000000,30.2357,30.2357,30.2357,30.2357,66,0
+BMAY.US,D,20210318,000000,30.22,30.22,30.2,30.215,3865,0
+BMAY.US,D,20210319,000000,30.2253,30.2253,30.2253,30.2253,1,0
+BMAY.US,D,20210322,000000,30.25,30.2899,30.24,30.265,2875,0
+BMAY.US,D,20210323,000000,30.2519,30.2519,30.2519,30.2519,73,0
+BMAY.US,D,20210324,000000,30.29,30.37,30.254,30.3,2187,0
+BMAY.US,D,20210325,000000,30.3002,30.3002,30.3002,30.3002,1,0
+BMAY.US,D,20210326,000000,30.33,30.33,30.3,30.3,589,0
+BMAY.US,D,20210329,000000,30.2942,30.2942,30.2942,30.2942,74,0
+BMAY.US,D,20210330,000000,30.27,30.2994,30.27,30.2994,3206,0
+BMAY.US,D,20210331,000000,30.3199,30.3199,30.305,30.305,766,0
+BMAY.US,D,20210401,000000,30.36,30.36,30.315,30.315,563,0
+BMAY.US,D,20210405,000000,30.385,30.4008,30.32,30.38,1591,0
+BMAY.US,D,20210406,000000,30.32,30.38,30.32,30.38,742,0
+BMAY.US,D,20210407,000000,30.39,30.39,30.39,30.39,1,0
+BMAY.US,D,20210408,000000,30.39,30.39,30.39,30.39,1,0
+BMAY.US,D,20210409,000000,30.33,30.395,30.33,30.395,550,0
+BMAY.US,D,20210412,000000,30.46,30.46,30.399,30.399,182,0
+BMAY.US,D,20210413,000000,30.3401,30.47,30.34,30.405,13830,0
+BMAY.US,D,20210414,000000,30.4099,30.4454,30.39,30.39,1068,0
+BMAY.US,D,20210415,000000,30.405,30.405,30.365,30.365,412,0
+BMAY.US,D,20210416,000000,30.39,30.39,30.34,30.365,778,0
+BMAY.US,D,20210419,000000,30.37,30.37,30.37,30.37,157,0
+BMAY.US,D,20210420,000000,30.3896,30.3899,30.37,30.37,1219,0
+BMAY.US,D,20210421,000000,30.39,30.469,30.39,30.455,2923,0
+BMAY.US,D,20210422,000000,30.47,30.47,30.44,30.455,9518,0
+BMAY.US,D,20210423,000000,30.46,30.47,30.46,30.465,14867,0
+BMAY.US,D,20210426,000000,30.47,30.47,30.46,30.465,15047,0
+BMAY.US,D,20210427,000000,30.47,30.47,30.43,30.465,31801,0
+BMAY.US,D,20210428,000000,30.46,30.465,30.45,30.45,74478,0
+BMAY.US,D,20210429,000000,30.47,30.47,30.43,30.44,168007,0
+BMAY.US,D,20210430,000000,30.45,30.4699,30.4,30.44,491582,0
+BMAY.US,D,20210503,000000,30.6,30.6,30.44,30.49,514899,0
+BMAY.US,D,20210504,000000,30.47,30.47,30.14,30.295,232095,0
+BMAY.US,D,20210505,000000,30.45,31.5282,30.26,30.26,42016,0
+BMAY.US,D,20210506,000000,30.49,30.49,30.235,30.4725,75907,0
+BMAY.US,D,20210507,000000,30.55,30.71,30.55,30.66,87386,0
+BMAY.US,D,20210510,000000,30.8,30.8,30.4352,30.5,257189,0
+BMAY.US,D,20210511,000000,30.25,30.312,30.09,30.25,75184,0
+BMAY.US,D,20210512,000000,30.24,30.24,29.79,29.81,61226,0
+BMAY.US,D,20210513,000000,29.9,30.2,29.9,30.0915,54788,0
+BMAY.US,D,20210514,000000,30.39,30.48,30.24,30.4,186457,0
+BMAY.US,D,20210517,000000,30.42,30.42,30.2,30.3,38550,0
+BMAY.US,D,20210518,000000,30.5,30.5,30.2027,30.2027,41523,0
+BMAY.US,D,20210519,000000,30,30.11,29.8,30.07,80368,0
+BMAY.US,D,20210520,000000,30.17,30.375,30.17,30.35,49872,0
+BMAY.US,D,20210521,000000,30.43,30.43,30.2301,30.3418,54429,0
+BMAY.US,D,20210524,000000,30.61,30.63,30.4501,30.46,78463,0
+BMAY.US,D,20210525,000000,30.575,30.59,30.42,30.5033,19241,0
+BMAY.US,D,20210526,000000,30.5689,30.6099,30.5,30.5461,22538,0
+BMAY.US,D,20210527,000000,30.5301,30.6899,30.5301,30.62,36150,0
+BMAY.US,D,20210528,000000,30.5633,30.7,30.5601,30.68,15461,0
+BMAY.US,D,20210601,000000,30.76,30.77,30.6001,30.61,24894,0
+BMAY.US,D,20210602,000000,30.67,30.69,30.58,30.6361,22768,0
+BMAY.US,D,20210603,000000,30.46,30.6199,30.46,30.5827,10386,0
+BMAY.US,D,20210604,000000,30.674,30.76,30.67,30.73,8024,0
+BMAY.US,D,20210607,000000,30.75,30.77,30.5901,30.7266,21320,0
+BMAY.US,D,20210608,000000,30.73,30.7899,30.65,30.76,14870,0
+BMAY.US,D,20210609,000000,30.75,30.79,30.63,30.6709,14456,0
+BMAY.US,D,20210610,000000,30.78,30.85,30.75,30.75,11102,0
+BMAY.US,D,20210611,000000,30.78,30.8,30.78,30.8,2536,0
+BMAY.US,D,20210614,000000,30.7801,30.91,30.76,30.87,46689,0
+BMAY.US,D,20210615,000000,30.825,30.88,30.79,30.85,16769,0
+BMAY.US,D,20210616,000000,30.94,30.94,30.67,30.74,13145,0
+BMAY.US,D,20210617,000000,30.97,30.97,30.65,30.7,7601,0
+BMAY.US,D,20210618,000000,30.67,30.67,30.46,30.46,28845,0
+BMAY.US,D,20210621,000000,30.4,30.7899,30.4,30.7673,8261,0
+BMAY.US,D,20210622,000000,30.81,30.9086,30.765,30.8873,3860,0
+BMAY.US,D,20210623,000000,30.96,30.96,30.81,30.81,39185,0
+BMAY.US,D,20210624,000000,31,31.0589,30.93,30.93,23681,0
+BMAY.US,D,20210625,000000,31,31.09,30.97,30.99,13780,0
+BMAY.US,D,20210628,000000,31.1,31.15,31.0301,31.15,10442,0
+BMAY.US,D,20210629,000000,31.22,31.22,31.072,31.14,14207,0
+BMAY.US,D,20210630,000000,31.19,31.19,31.0535,31.13,13387,0
+BMAY.US,D,20210701,000000,31.01,31.2686,31.01,31.15,2753,0
+BMAY.US,D,20210702,000000,31.27,31.374,31.23,31.31,19240,0
+BMAY.US,D,20210706,000000,31.3299,31.38,31.1801,31.38,10315,0
+BMAY.US,D,20210707,000000,31.325,31.4,31.25,31.4,6492,0
+BMAY.US,D,20210708,000000,31.14,31.17,31.095,31.17,1581,0
+BMAY.US,D,20210709,000000,31.42,31.42,31.42,31.42,132,0
+BMAY.US,D,20210712,000000,31.49,31.56,31.4101,31.56,9162,0
+BMAY.US,D,20210713,000000,31.46,31.49,31.39,31.39,6256,0
+BMAY.US,D,20210714,000000,31.434,31.498,31.41,31.4501,920,0
+BMAY.US,D,20210715,000000,31.33,31.385,31.32,31.385,1395,0
+BMAY.US,D,20210716,000000,31.365,31.365,31.21,31.21,1262,0
+BMAY.US,D,20210719,000000,30.99,30.99,30.81,30.81,2221,0
+BMAY.US,D,20210720,000000,31.1001,31.19,31.1001,31.19,2378,0
+BMAY.US,D,20210721,000000,31.308,31.3634,31.28,31.3634,2602,0
+BMAY.US,D,20210722,000000,31.38,31.4121,31.38,31.4121,987,0
+BMAY.US,D,20210723,000000,31.5,31.6,31.5,31.55,735,0
+BMAY.US,D,20210726,000000,31.56,31.64,31.56,31.59,1431,0
+BMAY.US,D,20210727,000000,31.7,31.7,31.4899,31.6,2898,0
+BMAY.US,D,20210728,000000,31.41,31.646,31.41,31.62,4580,0
+BMAY.US,D,20210729,000000,31.61,31.645,31.59,31.6,2952,0
+BMAY.US,D,20210730,000000,31.53,31.6021,31.53,31.5784,1609,0
+BMAY.US,D,20210802,000000,31.56,31.5801,31.46,31.46,1170,0
+BMAY.US,D,20210803,000000,31.39,31.683,31.39,31.65,7459,0
+BMAY.US,D,20210804,000000,31.6067,31.6067,31.6067,31.6067,90,0
+BMAY.US,D,20210805,000000,31.65,31.7199,31.6201,31.66,6166,0
+BMAY.US,D,20210806,000000,31.7,31.71,31.68,31.71,1505,0
+BMAY.US,D,20210809,000000,31.67,31.77,31.66,31.71,4500,0
+BMAY.US,D,20210810,000000,31.8,31.8,31.7864,31.7864,405,0
+BMAY.US,D,20210811,000000,31.8,31.8108,31.78,31.8108,1664,0
+BMAY.US,D,20210812,000000,31.85,31.9099,31.82,31.85,1126,0
+BMAY.US,D,20210813,000000,31.85,31.91,31.83,31.88,4626,0
+BMAY.US,D,20210816,000000,31.82,31.91,31.81,31.91,19869,0
+BMAY.US,D,20210817,000000,31.85,31.85,31.63,31.81,224035,0
+BMAY.US,D,20210818,000000,31.8399,31.8399,31.5903,31.5903,314,0
+BMAY.US,D,20210819,000000,31.5,31.65,31.5,31.55,11394,0
+BMAY.US,D,20210820,000000,31.66,31.73,31.61,31.73,1668,0
+BMAY.US,D,20210823,000000,31.8901,31.96,31.8901,31.9172,4530,0
+BMAY.US,D,20210824,000000,31.93,31.96,31.91,31.91,1953,0
+BMAY.US,D,20210825,000000,31.987,32.065,31.987,32.025,8365,0
+BMAY.US,D,20210826,000000,31.98,31.99,31.87,31.87,20995,0
+BMAY.US,D,20210827,000000,32,32.13,31.99,32.13,37919,0
+BMAY.US,D,20210830,000000,32.12,32.131,32.11,32.131,3305,0
+BMAY.US,D,20210831,000000,32.07,32.1499,32.05,32.1008,23958,0
+BMAY.US,D,20210901,000000,32.105,32.14,32.07,32.0948,59634,0
+BMAY.US,D,20210902,000000,32.18,32.18,32.135,32.1357,307,0
+BMAY.US,D,20210903,000000,32.07,32.18,32.07,32.1378,862,0
+BMAY.US,D,20210907,000000,32.0537,32.14,32.0537,32.0942,877,0
+BMAY.US,D,20210908,000000,32.04,32.06,31.99,32.0589,2417,0
+BMAY.US,D,20210909,000000,32.17,32.17,31.96,31.9911,5229,0
+BMAY.US,D,20210910,000000,31.94,31.97,31.82,31.8399,8757,0
+BMAY.US,D,20210913,000000,31.8099,31.94,31.8099,31.94,1081,0
+BMAY.US,D,20210914,000000,31.94,31.94,31.7502,31.8043,512,0
+BMAY.US,D,20210915,000000,31.7807,31.971,31.7807,31.9656,6598,0
+BMAY.US,D,20210916,000000,31.8937,32.009,31.8937,31.9511,6295,0
+BMAY.US,D,20210917,000000,31.83,31.84,31.77,31.7805,7828,0
+BMAY.US,D,20210920,000000,31.4338,31.4338,31.25,31.4024,3687,0
+BMAY.US,D,20210921,000000,31.4745,31.4745,31.4745,31.4745,125,0
+BMAY.US,D,20210922,000000,31.675,31.675,31.62,31.6361,1462,0
+BMAY.US,D,20210923,000000,31.84,31.9219,31.83,31.892,2828,0
+BMAY.US,D,20210924,000000,31.91,32,31.8995,31.9324,9830,0
+BMAY.US,D,20210927,000000,31.9,31.91,31.82,31.8721,1998,0
+BMAY.US,D,20210928,000000,31.54,31.54,31.405,31.4518,11198,0
+BMAY.US,D,20210929,000000,31.54,31.56,31.46,31.4723,8819,0
+BMAY.US,D,20210930,000000,31.48,31.5588,31.2835,31.2835,5219,0
+BMAY.US,D,20211001,000000,31.22,31.52,31.21,31.4937,12111,0
+BMAY.US,D,20211004,000000,31.1999,31.26,31.1,31.17,9670,0
+BMAY.US,D,20211005,000000,31.31,31.5099,31.31,31.4444,10088,0
+BMAY.US,D,20211006,000000,31.38,31.4857,31.2601,31.4857,986,0
+BMAY.US,D,20211007,000000,31.62,31.7901,31.62,31.6852,10281,0
+BMAY.US,D,20211008,000000,31.68,31.68,31.6684,31.6684,1125,0
+BMAY.US,D,20211011,000000,31.73,31.73,31.5525,31.5525,996,0
+BMAY.US,D,20211012,000000,31.5,31.516,31.4913,31.4913,3727,0
+BMAY.US,D,20211013,000000,31.434,31.5808,31.434,31.5808,410,0
+BMAY.US,D,20211014,000000,31.79,31.8958,31.78,31.8958,3259,0
+BMAY.US,D,20211015,000000,31.9801,32.0496,31.9801,32.0496,2419,0
+BMAY.US,D,20211018,000000,32.0665,32.101,32.03,32.101,2216,0
+BMAY.US,D,20211019,000000,32.18,32.2496,32.18,32.22,3838,0
+BMAY.US,D,20211020,000000,32.14,32.3074,32.14,32.3074,2027,0
+BMAY.US,D,20211021,000000,32.28,32.374,32.28,32.3659,1692,0
+BMAY.US,D,20211022,000000,32.31,32.41,32.31,32.3601,20733,0
+BMAY.US,D,20211025,000000,32.39,32.4449,32.37,32.4449,1958,0
+BMAY.US,D,20211026,000000,32.4565,32.4854,32.4565,32.4854,630,0
+BMAY.US,D,20211027,000000,32.51,32.51,32.37,32.37,5296,0
+BMAY.US,D,20211028,000000,32.47,32.51,32.4409,32.51,1801,0
+BMAY.US,D,20211029,000000,32.5,32.5631,32.49,32.5631,2016,0
+BMAY.US,D,20211101,000000,32.58,32.619,32.51,32.5716,11761,0
+BMAY.US,D,20211102,000000,32.6,32.72,32.5701,32.6523,2397,0
+BMAY.US,D,20211103,000000,32.63,32.7448,32.62,32.7448,3014,0
+BMAY.US,D,20211104,000000,32.84,32.84,32.775,32.783,2997,0
+BMAY.US,D,20211105,000000,32.87,32.87,32.73,32.76,142935,0
+BMAY.US,D,20211108,000000,32.845,32.91,32.764,32.8275,5257,0
+BMAY.US,D,20211109,000000,32.721,32.7746,32.721,32.7746,2519,0
+BMAY.US,D,20211110,000000,32.69,32.74,32.61,32.6843,4554,0
+BMAY.US,D,20211111,000000,32.7112,32.7216,32.71,32.7216,519,0
+BMAY.US,D,20211112,000000,32.71,32.81,32.71,32.8051,4063,0
+BMAY.US,D,20211115,000000,32.77,32.7752,32.77,32.7752,350,0
+BMAY.US,D,20211116,000000,32.88,32.88,32.8657,32.8657,1165,0
+BMAY.US,D,20211117,000000,32.8541,32.8541,32.79,32.815,2186,0
+BMAY.US,D,20211118,000000,32.81,32.8498,32.8,32.8498,25323,0
+BMAY.US,D,20211119,000000,32.83,32.84,32.82,32.8215,11750,0
+BMAY.US,D,20211122,000000,32.95,32.95,32.7842,32.7842,23206,0
+BMAY.US,D,20211123,000000,32.72,32.8027,32.6701,32.8027,3310,0
+BMAY.US,D,20211124,000000,32.68,32.843,32.68,32.843,2435,0
+BMAY.US,D,20211126,000000,32.6,32.6,32.3812,32.3812,282,0
+BMAY.US,D,20211129,000000,32.4911,32.75,32.4911,32.6881,47397,0
+BMAY.US,D,20211130,000000,32.59,32.59,32.2882,32.2882,1193,0
+BMAY.US,D,20211201,000000,32.59,32.61,32.126,32.126,2495,0
+BMAY.US,D,20211202,000000,32.1,32.36,32.1,32.3124,2565,0
+BMAY.US,D,20211203,000000,32.395,32.395,31.96,32.11,1756,0
+BMAY.US,D,20211206,000000,32.34,32.4199,32.34,32.3815,1591,0
+BMAY.US,D,20211207,000000,32.59,32.76,32.59,32.76,5657,0
+BMAY.US,D,20211208,000000,32.78,32.8643,32.77,32.8643,9124,0
+BMAY.US,D,20211209,000000,32.82,32.82,32.7497,32.7497,462,0
+BMAY.US,D,20211210,000000,32.83,32.9254,32.7807,32.9254,7798,0
+BMAY.US,D,20211213,000000,32.86,32.86,32.7761,32.7761,3553,0
+BMAY.US,D,20211214,000000,32.57,32.6466,32.57,32.6466,700,0
+BMAY.US,D,20211215,000000,32.62,32.9325,32.58,32.9325,7442,0
+BMAY.US,D,20211216,000000,33,33,32.75,32.7874,3990,0
+BMAY.US,D,20211217,000000,32.61,32.66,32.61,32.6166,743,0
+BMAY.US,D,20211220,000000,32.33,32.4524,32.25,32.4524,2641,0
+BMAY.US,D,20211221,000000,32.53,32.7437,32.53,32.7437,3845,0
+BMAY.US,D,20211222,000000,32.75,32.9,32.75,32.9,13871,0
+BMAY.US,D,20211223,000000,32.9999,33.03,32.9999,33.018,3223,0
+BMAY.US,D,20211227,000000,33.11,33.1937,33.11,33.1937,5436,0
+BMAY.US,D,20211228,000000,33.16,33.1955,33.16,33.1811,11182,0
+BMAY.US,D,20211229,000000,33.2,33.257,33.18,33.257,9687,0
+BMAY.US,D,20211230,000000,33.275,33.275,33.2136,33.2136,13404,0
+BMAY.US,D,20211231,000000,33.19,33.22,33.16,33.17,40873,0
+BMAY.US,D,20220103,000000,33.2,33.2824,33.18,33.267,34667,0
+BMAY.US,D,20220104,000000,33.26,33.305,33.24,33.2893,23195,0
+BMAY.US,D,20220105,000000,33.26,33.265,33.0205,33.0205,5896,0
+BMAY.US,D,20220106,000000,33.01,33.06,32.9793,32.9793,81232,0
+BMAY.US,D,20220107,000000,32.92,32.99,32.92,32.981,4583,0
+BMAY.US,D,20220110,000000,32.67,32.96,32.67,32.96,46795,0
+BMAY.US,D,20220111,000000,32.84,33.1037,32.84,33.1037,4198,0
+BMAY.US,D,20220112,000000,33.18,33.19,33.11,33.1678,9853,0
+BMAY.US,D,20220113,000000,33.15,33.15,32.89,32.94,8606,0
+BMAY.US,D,20220114,000000,32.84,32.9783,32.83,32.9783,774,0
+BMAY.US,D,20220118,000000,32.74,32.74,32.62,32.62,3576,0
+BMAY.US,D,20220119,000000,32.73,32.7399,32.4801,32.4801,506,0
+BMAY.US,D,20220120,000000,32.58,32.7401,32.26,32.26,13034,0
+BMAY.US,D,20220121,000000,32.2,32.275,31.86,31.8748,22636,0
+BMAY.US,D,20220124,000000,31.46,31.95,30.975,31.95,21935,0
+BMAY.US,D,20220125,000000,31.58,31.74,31.431,31.6471,7285,0
+BMAY.US,D,20220126,000000,31.9699,32.07,31.5938,31.5938,7168,0
+BMAY.US,D,20220127,000000,31.85,31.85,31.43,31.5135,4937,0
+BMAY.US,D,20220128,000000,31.67,31.9946,31.67,31.9946,921,0
+BMAY.US,D,20220131,000000,31.98,32.4105,31.9601,32.4105,6596,0
+BMAY.US,D,20220201,000000,32.38,32.5961,32.38,32.5961,1060,0
+BMAY.US,D,20220202,000000,32.63,32.7734,32.63,32.7734,404,0
+BMAY.US,D,20220203,000000,32.522,32.522,32.2679,32.2679,7327,0
+BMAY.US,D,20220204,000000,32.22,32.5107,32.22,32.3991,4245,0
+BMAY.US,D,20220207,000000,32.41,32.475,32.2856,32.2856,1672,0
+BMAY.US,D,20220208,000000,32.4,32.5211,32.4,32.5211,2897,0
+BMAY.US,D,20220209,000000,32.735,32.79,32.735,32.7816,4077,0
+BMAY.US,D,20220210,000000,32.6,32.6,32.36,32.4221,1620,0
+BMAY.US,D,20220211,000000,32.4633,32.4633,31.94,32.0435,8621,0
+BMAY.US,D,20220214,000000,31.93,32.0107,31.7623,31.9318,8657,0
+BMAY.US,D,20220215,000000,32.18,32.2592,32.17,32.2592,2100,0
+BMAY.US,D,20220216,000000,32.18,32.3192,32.11,32.3192,3409,0
+BMAY.US,D,20220217,000000,32.05,32.05,31.8363,31.8363,900,0
+BMAY.US,D,20220218,000000,31.87,31.87,31.64,31.6708,1078,0
+BMAY.US,D,20220222,000000,31.45,31.59,31.33,31.4231,1300,0
+BMAY.US,D,20220223,000000,31.32,31.405,31.05,31.05,45559,0
+BMAY.US,D,20220224,000000,30.68,31.3608,30.63,31.3608,32068,0
+BMAY.US,D,20220225,000000,31.3606,31.852,31.3606,31.852,2645,0
+BMAY.US,D,20220228,000000,31.65,31.81,31.56,31.7857,6437,0
+BMAY.US,D,20220301,000000,31.66,31.66,31.41,31.42,2853,0
+BMAY.US,D,20220302,000000,31.56,31.9074,31.56,31.9074,3605,0
+BMAY.US,D,20220303,000000,31.825,31.9212,31.7729,31.7729,1783,0
+BMAY.US,D,20220304,000000,31.5,31.6155,31.43,31.6155,1703,0
+BMAY.US,D,20220307,000000,31.49,31.49,30.9576,30.9576,3157,0
+BMAY.US,D,20220308,000000,30.89,31.3299,30.788,30.788,4665,0
+BMAY.US,D,20220309,000000,31.2,31.37,31.11,31.32,7844,0
+BMAY.US,D,20220310,000000,31.15,31.2543,31.0301,31.2543,628,0
+BMAY.US,D,20220311,000000,31.2701,31.305,30.9657,30.9657,1855,0
+BMAY.US,D,20220314,000000,31.13,31.19,30.83,30.84,136845,0
+BMAY.US,D,20220315,000000,31.09,31.2939,31.06,31.2939,1031,0
+BMAY.US,D,20220316,000000,31.64,31.81,31.26,31.81,15662,0
+BMAY.US,D,20220317,000000,31.76,32.0251,31.75,32.0251,1202,0
+BMAY.US,D,20220318,000000,31.91,32.38,31.91,32.37,37271,0
+BMAY.US,D,20220321,000000,32.45,32.45,32.1401,32.3336,3558,0
+BMAY.US,D,20220322,000000,32.51,32.61,32.5,32.588,13194,0
+BMAY.US,D,20220323,000000,32.4601,32.461,32.3,32.3,7942,0
+BMAY.US,D,20220324,000000,32.42,32.6159,32.372,32.6159,15942,0
+BMAY.US,D,20220325,000000,32.7,32.77,32.6,32.7689,1826,0
+BMAY.US,D,20220328,000000,32.8,32.9253,32.65,32.9253,4703,0
+BMAY.US,D,20220329,000000,33.0401,33.25,33.0401,33.2273,1712,0
+BMAY.US,D,20220330,000000,33.19,33.19,33.01,33.0586,4217,0
+BMAY.US,D,20220331,000000,33.05,33.08,32.7526,32.7526,8555,0
+BMAY.US,D,20220401,000000,32.72,32.7607,32.59,32.7607,1111,0
+BMAY.US,D,20220404,000000,32.77,33,32.77,32.9802,6891,0
+BMAY.US,D,20220405,000000,32.98,33.06,32.6203,32.6418,118644,0
+BMAY.US,D,20220406,000000,32.31,32.3981,32.27,32.3981,1325,0
+BMAY.US,D,20220407,000000,32.41,32.59,32.26,32.52,1303,0
+BMAY.US,D,20220408,000000,32.46,32.56,32.345,32.37,1757,0
+BMAY.US,D,20220411,000000,32.15,32.2,31.98,31.98,19456,0
+BMAY.US,D,20220412,000000,32.12,32.12,31.7632,31.8424,1502,0
+BMAY.US,D,20220413,000000,31.92,32.13,31.92,32.1078,3618,0
+BMAY.US,D,20220414,000000,32.1,32.1,31.7518,31.7518,1217,0
+BMAY.US,D,20220418,000000,31.73,31.76,31.6019,31.6766,3752,0
+BMAY.US,D,20220419,000000,32.05,32.21,32.05,32.1646,1943,0
+BMAY.US,D,20220420,000000,32.29,32.29,32.195,32.21,989,0
+BMAY.US,D,20220421,000000,32.46,32.46,31.68,31.7182,3022,0
+BMAY.US,D,20220422,000000,31.53,31.53,31.01,31.02,11758,0
+BMAY.US,D,20220425,000000,30.7436,31.0999,30.631,31.0999,8919,0
+BMAY.US,D,20220426,000000,30.7,30.7,30.5112,30.5112,2738,0
+BMAY.US,D,20220427,000000,30.6232,30.7399,30.453,30.4616,27500,0
+BMAY.US,D,20220428,000000,30.5873,31.05,30.49,30.8904,26847,0
+BMAY.US,D,20220429,000000,30.71,30.76,30.16,30.2,482137,0
+BMAY.US,D,20220502,000000,30.18,30.329,29.8141,30.31,284703,0
+BMAY.US,D,20220503,000000,30.34,30.5,30.2601,30.43,298224,0
+BMAY.US,D,20220504,000000,30.48,31.04,30.29,30.9756,177546,0
+BMAY.US,D,20220505,000000,30.87,30.87,30.0341,30.21,516323,0
+BMAY.US,D,20220506,000000,30.16,30.28,29.8033,30.13,109103,0
+BMAY.US,D,20220509,000000,29.77,29.82,29.34,29.43,89955,0
+BMAY.US,D,20220510,000000,29.75,29.7599,29.29,29.471,81692,0
+BMAY.US,D,20220511,000000,29.47,29.705,29.095,29.095,1229261,0
+BMAY.US,D,20220512,000000,28.93,29.26,28.74,29.105,87086,0
+BMAY.US,D,20220513,000000,29.43,29.7393,29.34,29.66,68184,0
+BMAY.US,D,20220516,000000,29.64,29.7599,29.5,29.59,37493,0
+BMAY.US,D,20220517,000000,29.99,30.03,29.77,30.015,48113,0
+BMAY.US,D,20220518,000000,29.75,29.75,29.0641,29.0947,91034,0
+BMAY.US,D,20220519,000000,28.97,29.25,28.95,29.0009,228119,0
+BMAY.US,D,20220520,000000,29.16,29.18,28.51,29.03,201997,0
+BMAY.US,D,20220523,000000,29.11,29.42,29.09,29.3683,44965,0
+BMAY.US,D,20220524,000000,29.21,29.29,28.8573,29.2063,49389,0
+BMAY.US,D,20220525,000000,29.22,29.56,29.22,29.4311,134345,0
+BMAY.US,D,20220526,000000,29.68,29.94,29.67,29.9,44258,0
+BMAY.US,D,20220527,000000,30,30.36,30,30.3569,56738,0
+BMAY.US,D,20220531,000000,30.12,30.42,30.12,30.24,42596,0
+BMAY.US,D,20220601,000000,30.47,30.47,29.9501,30.07,28149,0
+BMAY.US,D,20220602,000000,30.02,30.52,29.9901,30.52,67313,0
+BMAY.US,D,20220603,000000,30.28,30.28,30.1,30.1,16939,0
+BMAY.US,D,20220606,000000,30.42,30.43,30.16,30.24,88864,0
+BMAY.US,D,20220607,000000,30.07,30.44,30.06,30.44,224699,0
+BMAY.US,D,20220608,000000,30.36,30.45,30.1407,30.195,28400,0
+BMAY.US,D,20220609,000000,30.08,30.1965,29.71,29.71,245796,0
+BMAY.US,D,20220610,000000,29.26,29.27,29.03,29.067,41592,0
+BMAY.US,D,20220613,000000,29,29,28.08,28.19,24582,0
+BMAY.US,D,20220614,000000,28.1722,28.19,27.91,28.05,7668,0
+BMAY.US,D,20220615,000000,28.26,28.58,28.14,28.35,28013,0
+BMAY.US,D,20220616,000000,27.74,27.86,27.52,27.64,40407,0
+BMAY.US,D,20220617,000000,27.7201,27.8533,27.61,27.68,30919,0
+BMAY.US,D,20220621,000000,28.305,28.3299,28.18,28.18,33978,0
+BMAY.US,D,20220622,000000,28.19,28.4,28.18,28.18,15372,0
+BMAY.US,D,20220623,000000,28.27,28.4,28.155,28.38,8855,0
+BMAY.US,D,20220624,000000,28.7,29.1,28.7,29.1,68912,0
+BMAY.US,D,20220627,000000,28.98,29.13,28.9701,29.03,10522,0
+BMAY.US,D,20220628,000000,29.23,29.23,28.54,28.54,22152,0
+BMAY.US,D,20220629,000000,28.43,28.6012,28.43,28.57,17455,0
+BMAY.US,D,20220630,000000,28.14,28.5,28.115,28.39,58520,0
+BMAY.US,D,20220701,000000,28.42,28.6012,28.28,28.56,22479,0
+BMAY.US,D,20220705,000000,28.1101,28.63,28.1101,28.6,12253,0
+BMAY.US,D,20220706,000000,28.64,28.805,28.5301,28.71,3619,0
+BMAY.US,D,20220707,000000,28.91,29.02,28.89,29,30402,0
+BMAY.US,D,20220708,000000,28.83,29.1,28.83,28.96,4049,0
+BMAY.US,D,20220711,000000,28.7693,28.85,28.76,28.76,6014,0
+BMAY.US,D,20220712,000000,28.7716,28.7716,28.51,28.58,8798,0
+BMAY.US,D,20220713,000000,28.28,28.5799,28.22,28.4818,26098,0
+BMAY.US,D,20220714,000000,28.0632,28.4061,28.0632,28.4061,11919,0
+BMAY.US,D,20220715,000000,28.6501,28.79,28.6501,28.79,12148,0
+BMAY.US,D,20220718,000000,28.93,28.97,28.59,28.622,7646,0
+BMAY.US,D,20220719,000000,28.79,29.195,28.79,29.195,8053,0
+BMAY.US,D,20220720,000000,29.41,29.41,29.29,29.3198,7814,0
+BMAY.US,D,20220721,000000,29.35,29.54,29.35,29.51,3803,0
+BMAY.US,D,20220722,000000,29.56,29.56,29.25,29.3407,1630,0
+BMAY.US,D,20220725,000000,29.39,29.456,29.279,29.3839,4086,0
+BMAY.US,D,20220726,000000,29.295,29.295,29.12,29.153,5251,0
+BMAY.US,D,20220727,000000,29.32,29.7794,29.32,29.7333,3844,0
+BMAY.US,D,20220728,000000,29.79,29.99,29.79,29.9738,19414,0
+BMAY.US,D,20220729,000000,30.1,30.3,30.1,30.2931,22411,0
+BMAY.US,D,20220801,000000,30.07,30.36,30.07,30.2261,9316,0
+BMAY.US,D,20220802,000000,30.0773,30.31,30.0773,30.0957,16242,0
+BMAY.US,D,20220803,000000,30.289,30.51,30.2655,30.5,8726,0
+BMAY.US,D,20220804,000000,30.42,30.45,30.34,30.4107,1680,0
+BMAY.US,D,20220805,000000,30.1,30.3765,30.1,30.3725,14015,0
+BMAY.US,D,20220808,000000,30.56,30.56,30.3,30.37,22066,0
+BMAY.US,D,20220809,000000,30.285,30.31,30.19,30.2201,28045,0
+BMAY.US,D,20220810,000000,30.67,30.7282,30.61,30.7282,13252,0
+BMAY.US,D,20220811,000000,30.875,30.9101,30.72,30.7416,17207,0
+BMAY.US,D,20220812,000000,30.9401,31.08,30.9401,31.05,4446,0
+BMAY.US,D,20220815,000000,31.08,31.21,31.0301,31.17,5975,0
+BMAY.US,D,20220816,000000,31.13,31.33,31.1214,31.2543,3213,0
+BMAY.US,D,20220817,000000,31.06,31.21,31.05,31.1007,12119,0
+BMAY.US,D,20220818,000000,31.16,31.1891,31.07,31.15,9806,0
+BMAY.US,D,20220819,000000,30.96,30.9905,30.83,30.8966,8146,0
+BMAY.US,D,20220822,000000,30.68,30.68,30.38,30.4048,8826,0
+BMAY.US,D,20220823,000000,30.35,30.42,30.35,30.3763,20046,0
+BMAY.US,D,20220824,000000,30.46,30.4849,30.43,30.4445,3853,0
+BMAY.US,D,20220825,000000,30.62,30.73,30.51,30.727,17279,0
+BMAY.US,D,20220826,000000,30.82,30.82,30.0005,30.0005,4646,0
+BMAY.US,D,20220829,000000,29.8429,29.97,29.8038,29.81,5570,0
+BMAY.US,D,20220830,000000,29.865,29.865,29.47,29.5629,7668,0
+BMAY.US,D,20220831,000000,29.62,29.6499,29.4684,29.4684,13055,0
+BMAY.US,D,20220901,000000,29.28,29.4565,29.19,29.4565,34828,0
+BMAY.US,D,20220902,000000,29.57,29.76,29.2,29.2366,8496,0
+BMAY.US,D,20220906,000000,29.0862,29.29,29.0774,29.1474,7035,0
+BMAY.US,D,20220907,000000,29.2256,29.63,29.19,29.5641,29236,0
+BMAY.US,D,20220908,000000,29.465,29.6902,29.4616,29.6902,3748,0
+BMAY.US,D,20220909,000000,29.875,30.1,29.875,30.07,11002,0
+BMAY.US,D,20220912,000000,30.19,30.32,30.19,30.27,32281,0
+BMAY.US,D,20220913,000000,29.7614,29.7614,29.2705,29.386,19378,0
+BMAY.US,D,20220914,000000,29.45,29.46,29.26,29.3533,4792,0
+BMAY.US,D,20220915,000000,29.34,29.34,29.0491,29.1451,12741,0
+BMAY.US,D,20220916,000000,28.84,28.99,28.785,28.9881,6885,0
+BMAY.US,D,20220919,000000,28.9,29.14,28.9,29.1273,6681,0
+BMAY.US,D,20220920,000000,28.92,28.98,28.7699,28.898,25276,0
+BMAY.US,D,20220921,000000,28.94,29.04,28.53,28.5824,9274,0
+BMAY.US,D,20220922,000000,28.46,28.5,28.29,28.37,25185,0
+BMAY.US,D,20220923,000000,28.0101,28.07,27.769,27.9589,16844,0
+BMAY.US,D,20220926,000000,28,28.06,27.77,27.8142,8476,0
+BMAY.US,D,20220927,000000,28.07,28.099,27.67,27.7298,7546,0
+BMAY.US,D,20220928,000000,27.74,28.19,27.74,28.1698,12694,0
+BMAY.US,D,20220929,000000,27.89,27.89,27.5701,27.66,508200,0
+BMAY.US,D,20220930,000000,27.63,27.8019,27.42,27.42,21240,0
+BMAY.US,D,20221003,000000,27.63,28.01,27.63,27.89,50506,0
+BMAY.US,D,20221004,000000,28.26,28.5307,28.26,28.5307,21137,0
+BMAY.US,D,20221005,000000,28.35,28.6,28.18,28.51,6007,0
+BMAY.US,D,20221006,000000,28.54,28.54,28.28,28.3166,15267,0
+BMAY.US,D,20221007,000000,28.06,28.06,27.65,27.7252,10059,0
+BMAY.US,D,20221010,000000,27.7264,27.7264,27.52,27.65,11529,0
+BMAY.US,D,20221011,000000,27.36,27.71,27.36,27.4589,6858,0
+BMAY.US,D,20221012,000000,27.4835,27.505,27.42,27.42,16750,0
+BMAY.US,D,20221013,000000,26.9501,27.95,26.95,27.93,17136,0
+BMAY.US,D,20221014,000000,27.9212,27.9278,27.41,27.41,37010,0
+BMAY.US,D,20221017,000000,27.95,28,27.85,28,71833,0
+BMAY.US,D,20221018,000000,28.35,28.35,28.01,28.1614,7648,0
+BMAY.US,D,20221019,000000,28.15,28.212,27.91,28.09,11125,0
+BMAY.US,D,20221020,000000,28.1299,28.23,27.844,27.94,12799,0
+BMAY.US,D,20221021,000000,27.91,28.4,27.91,28.3698,67811,0
+BMAY.US,D,20221024,000000,28.51,28.63,28.3715,28.63,11444,0
+BMAY.US,D,20221025,000000,28.82,28.9499,28.67,28.9462,16814,0
+BMAY.US,D,20221026,000000,28.895,29.03,28.77,28.8322,11937,0
+BMAY.US,D,20221027,000000,28.98,28.98,28.6734,28.6734,9733,0
+BMAY.US,D,20221028,000000,28.79,29.21,28.7,29.182,13671,0
+BMAY.US,D,20221031,000000,29.05,29.11,28.98,29.09,11803,0
+BMAY.US,D,20221101,000000,29.04,29.04,28.91,28.9899,38340,0
+BMAY.US,D,20221102,000000,28.84,29.06,28.4599,28.4599,11171,0
+BMAY.US,D,20221103,000000,28.17,28.38,28.17,28.2522,24171,0
+BMAY.US,D,20221104,000000,28.409,28.65,28.26,28.52,6405,0
+BMAY.US,D,20221107,000000,28.62,28.75,28.5101,28.7209,6836,0
+BMAY.US,D,20221108,000000,28.82,28.99,28.6599,28.8484,2756,0
+BMAY.US,D,20221109,000000,28.61,28.71,28.37,28.44,22380,0
+BMAY.US,D,20221110,000000,29.26,29.55,29.22,29.55,4490,0
+BMAY.US,D,20221111,000000,29.51,29.79,29.51,29.7273,15732,0
+BMAY.US,D,20221114,000000,29.71,29.82,29.5489,29.5489,3123,0
+BMAY.US,D,20221115,000000,29.87,29.89,29.54,29.66,17257,0
+BMAY.US,D,20221116,000000,29.5761,29.63,29.5419,29.5648,3456,0
+BMAY.US,D,20221117,000000,29.37,29.53,29.34,29.465,12239,0
+BMAY.US,D,20221118,000000,29.536,29.58,29.48,29.5736,2521,0
+BMAY.US,D,20221121,000000,29.54,29.6199,29.46,29.5239,5752,0
+BMAY.US,D,20221122,000000,29.58,29.81,29.58,29.81,3428,0
+BMAY.US,D,20221123,000000,29.8855,29.93,29.8159,29.9069,4560,0
+BMAY.US,D,20221125,000000,29.9448,29.9448,29.9084,29.9084,406,0
+BMAY.US,D,20221128,000000,29.75,29.815,29.512,29.5569,5371,0
+BMAY.US,D,20221129,000000,29.57,29.6205,29.44,29.5235,5741,0
+BMAY.US,D,20221130,000000,29.55,30.1777,29.4301,30.1777,12246,0
+BMAY.US,D,20221201,000000,30.33,30.33,30.09,30.21,11368,0
+BMAY.US,D,20221202,000000,30.0046,30.1747,29.912,30.15,8550,0
+BMAY.US,D,20221205,000000,30.05,30.05,29.68,29.76,7702,0
+BMAY.US,D,20221206,000000,29.51,29.5499,29.3101,29.4466,2465,0
+BMAY.US,D,20221207,000000,29.519,29.519,29.4,29.46,3609,0
+BMAY.US,D,20221208,000000,29.61,29.61,29.5201,29.576,13578,0
+BMAY.US,D,20221209,000000,29.565,29.6,29.4347,29.4347,5700,0
+BMAY.US,D,20221212,000000,29.42,29.7125,29.42,29.7125,9806,0
+BMAY.US,D,20221213,000000,30.36,30.36,29.792,29.9192,17830,0
+BMAY.US,D,20221214,000000,30.01,30.06,29.68,29.8047,7921,0
+BMAY.US,D,20221215,000000,29.48,29.48,29.14,29.22,35721,0
+BMAY.US,D,20221216,000000,29.13,29.13,28.9,29.0647,20343,0
+BMAY.US,D,20221219,000000,28.995,29,28.752,28.8697,15173,0
+BMAY.US,D,20221220,000000,28.835,28.949,28.77,28.908,32710,0
+BMAY.US,D,20221221,000000,29.08,29.22,29.07,29.16,16369,0
+BMAY.US,D,20221222,000000,28.93,28.959,28.59,28.8884,17908,0
+BMAY.US,D,20221223,000000,28.85,28.99,28.85,28.98,7216,0
+BMAY.US,D,20221227,000000,28.99,29,28.86,28.9405,17150,0
+BMAY.US,D,20221228,000000,28.94,28.94,28.69,28.7298,17468,0
+BMAY.US,D,20221229,000000,28.9999,29.09,28.9991,29.0602,31553,0
+BMAY.US,D,20221230,000000,28.89,29.0094,28.83,29.0094,2836,0
+BMAY.US,D,20230103,000000,29.09,29.12,28.79,28.9336,5269,0
+BMAY.US,D,20230104,000000,29.0187,29.17,29.0131,29.059,3783,0
+BMAY.US,D,20230105,000000,28.9038,28.92,28.8511,28.8753,3754,0
+BMAY.US,D,20230106,000000,28.965,29.3061,28.9501,29.3061,7403,0
+BMAY.US,D,20230109,000000,29.37,29.565,29.28,29.338,5993,0
+BMAY.US,D,20230110,000000,29.3241,29.438,29.24,29.428,13591,0
+BMAY.US,D,20230111,000000,29.51,29.6258,29.51,29.6258,6390,0
+BMAY.US,D,20230112,000000,29.7,29.73,29.63,29.7,1922,0
+BMAY.US,D,20230113,000000,29.575,29.8,29.575,29.7943,6059,0
+BMAY.US,D,20230117,000000,29.85,29.85,29.71,29.7279,21232,0
+BMAY.US,D,20230118,000000,29.79,29.79,29.4578,29.4578,13407,0
+BMAY.US,D,20230119,000000,29.275,29.3569,29.25,29.25,4809,0
+BMAY.US,D,20230120,000000,29.33,29.6516,29.33,29.6516,7891,0
+BMAY.US,D,20230123,000000,29.8,29.95,29.8,29.872,20024,0
+BMAY.US,D,20230124,000000,29.77,29.89,29.77,29.8551,21112,0
+BMAY.US,D,20230125,000000,29.6397,29.88,29.61,29.8435,16709,0
+BMAY.US,D,20230126,000000,29.99,30.0665,29.8704,30.0665,21446,0
+BMAY.US,D,20230127,000000,30.07,30.24,30.03,30.1148,1758768,0
+BMAY.US,D,20230130,000000,29.89,29.99,29.8799,29.8799,7425,0
+BMAY.US,D,20230131,000000,29.965,30.16,29.9399,30.12,6044,0
+BMAY.US,D,20230201,000000,30.052,30.47,30.052,30.3562,5666,0
+BMAY.US,D,20230202,000000,30.55,30.75,30.55,30.6728,39516,0
+BMAY.US,D,20230203,000000,30.59,30.73,30.435,30.472,7652,0
+BMAY.US,D,20230206,000000,30.285,30.38,30.27,30.3576,6800,0
+BMAY.US,D,20230207,000000,30.3004,30.6457,30.2701,30.6457,3640,0
+BMAY.US,D,20230208,000000,30.535,30.56,30.34,30.3854,3192,0
+BMAY.US,D,20230209,000000,30.51,30.51,30.2,30.2256,1647,0
+BMAY.US,D,20230210,000000,30.2008,30.31,30.17,30.2864,297546,0
+BMAY.US,D,20230213,000000,30.32,30.53,30.304,30.48,10442,0
+BMAY.US,D,20230214,000000,30.5,30.6042,30.38,30.5082,8846,0
+BMAY.US,D,20230215,000000,30.36,30.509,30.341,30.4916,9255,0
+BMAY.US,D,20230216,000000,30.3,30.46,30.3,30.31,7339,0
+BMAY.US,D,20230217,000000,30.1231,30.215,30.0701,30.192,11708,0
+BMAY.US,D,20230221,000000,29.98,30.0564,29.83,29.8516,3119,0
+BMAY.US,D,20230222,000000,29.83,29.9399,29.76,29.7858,8916,0
+BMAY.US,D,20230223,000000,29.92,29.93,29.73,29.8949,5200,0
+BMAY.US,D,20230224,000000,29.6192,29.7259,29.6192,29.7259,8194,0
+BMAY.US,D,20230227,000000,29.87,29.87,29.77,29.777,1395,0
+BMAY.US,D,20230228,000000,29.8199,29.8199,29.72,29.7596,1174,0
+BMAY.US,D,20230301,000000,29.69,29.708,29.625,29.64,4540,0
+BMAY.US,D,20230302,000000,29.66,29.84,29.66,29.84,2217,0
+BMAY.US,D,20230303,000000,29.85,30.0699,29.85,30.0545,1765,0
+BMAY.US,D,20230306,000000,30.1119,30.165,30.0829,30.0842,3215,0
+BMAY.US,D,20230307,000000,29.945,29.945,29.81,29.8275,13212,0
+BMAY.US,D,20230308,000000,29.8,29.85,29.7501,29.8402,5662,0
+BMAY.US,D,20230309,000000,29.94,29.94,29.5588,29.57,3673,0
+BMAY.US,D,20230310,000000,29.33,29.38,29.27,29.307,167558,0
+BMAY.US,D,20230313,000000,29.125,29.46,29.125,29.3093,8792,0
+BMAY.US,D,20230314,000000,29.46,29.575,29.4001,29.5239,152213,0
+BMAY.US,D,20230315,000000,29.335,29.376,29.24,29.376,2414,0
+BMAY.US,D,20230316,000000,29.42,29.6807,29.3904,29.6807,9001,0
+BMAY.US,D,20230317,000000,29.5222,29.5368,29.49,29.5368,3003,0
+BMAY.US,D,20230320,000000,29.62,29.68,29.58,29.6614,4381,0
+BMAY.US,D,20230321,000000,29.775,29.8814,29.76,29.8758,3506,0
+BMAY.US,D,20230322,000000,29.85,29.9,29.6884,29.6884,6983,0
+BMAY.US,D,20230323,000000,29.77,29.8324,29.64,29.688,7365,0
+BMAY.US,D,20230324,000000,29.583,29.7349,29.583,29.7349,22008,0
+BMAY.US,D,20230327,000000,29.78,29.805,29.75,29.7901,5167,0
+BMAY.US,D,20230328,000000,29.74,29.7735,29.69,29.7735,6744,0
+BMAY.US,D,20230329,000000,29.91,29.9457,29.88,29.9457,2431,0
+BMAY.US,D,20230330,000000,30.04,30.04,30,30.008,2774,0
+BMAY.US,D,20230331,000000,30.07,30.2308,30.07,30.2308,26483,0
+BMAY.US,D,20230403,000000,30.29,30.3,30.19,30.277,5122,0
+BMAY.US,D,20230404,000000,30.3,30.3,30.12,30.1657,7596,0
+BMAY.US,D,20230405,000000,30.1004,30.1249,30.07,30.1249,10092,0
+BMAY.US,D,20230406,000000,30.09,30.1577,30.08,30.15,31413,0
+BMAY.US,D,20230410,000000,30.1,30.1699,30.03,30.1426,9639,0
+BMAY.US,D,20230411,000000,30.19,30.2481,30.14,30.18,148870,0
+BMAY.US,D,20230412,000000,30.17,30.26,30.0501,30.0871,23200,0
+BMAY.US,D,20230413,000000,30.1094,30.3,30.1094,30.2301,6865,0
+BMAY.US,D,20230414,000000,30.3,30.3,30.161,30.2082,3577,0
+BMAY.US,D,20230417,000000,30.1517,30.26,30.1517,30.23,4845,0
+BMAY.US,D,20230418,000000,30.2892,30.32,30.19,30.2754,44462,0
+BMAY.US,D,20230419,000000,30.15,30.29,30.15,30.29,29800,0
+BMAY.US,D,20230420,000000,30.2,30.2,30.07,30.1242,4509,0
+BMAY.US,D,20230421,000000,30.115,30.13,30.07,30.1141,162406,0
+BMAY.US,D,20230424,000000,30.1,30.12,30.05,30.0989,11600,0
+BMAY.US,D,20230425,000000,30.12,30.12,29.94,29.9533,126306,0
+BMAY.US,D,20230426,000000,29.935,29.97,29.89,29.9101,16882,0
+BMAY.US,D,20230427,000000,29.94,30.0254,29.87,30.0254,19925,0
+BMAY.US,D,20230428,000000,29.975,30.19,29.975,30.1757,92846,0
+BMAY.US,D,20230501,000000,30.22,30.27,30.13,30.1639,140211,0
+BMAY.US,D,20230502,000000,30.1,30.1199,29.75,29.93,150597,0
+BMAY.US,D,20230503,000000,30.01,30.08,29.76,29.765,57684,0
+BMAY.US,D,20230504,000000,29.65,29.71,29.52,29.6299,323542,0
+BMAY.US,D,20230505,000000,29.86,30.09,29.86,29.98,71946,0
+BMAY.US,D,20230508,000000,29.9711,30.05,29.9644,30.04,24182,0
+BMAY.US,D,20230509,000000,29.905,30,29.9001,29.9292,28144,0
+BMAY.US,D,20230510,000000,30.03,30.1,29.79,30.0351,22854,0
+BMAY.US,D,20230511,000000,29.89,30.02,29.88,30.01,51497,0
+BMAY.US,D,20230512,000000,29.978,29.98,29.84,29.97,47360,0
+BMAY.US,D,20230515,000000,30.08,30.08,29.93,30.04,38263,0
+BMAY.US,D,20230516,000000,30.03,30.03,29.92,29.94,51033,0
+BMAY.US,D,20230517,000000,30.005,30.2,29.9,30.1643,92997,0
+BMAY.US,D,20230518,000000,30.12,30.3701,30.12,30.3701,37672,0
+BMAY.US,D,20230519,000000,30.46,30.46,30.29,30.3493,32007,0
+BMAY.US,D,20230522,000000,30.29,30.429,30.29,30.3356,17057,0
+BMAY.US,D,20230523,000000,30.25,30.3,30.09,30.09,21212,0
+BMAY.US,D,20230524,000000,30.03,30.03,29.87,29.9155,31228,0
+BMAY.US,D,20230525,000000,30.19,30.19,29.9888,30.1061,39504,0
+BMAY.US,D,20230526,000000,30.41,30.449,30.34,30.4038,13315,0
+BMAY.US,D,20230530,000000,30.46,30.4661,30.33,30.397,9061,0
+BMAY.US,D,20230531,000000,30.3036,30.37,30.1801,30.3185,10253,0
+BMAY.US,D,20230601,000000,30.29,30.6,30.28,30.5004,8628,0
+BMAY.US,D,20230602,000000,30.7,30.89,30.7,30.8589,26235,0
+BMAY.US,D,20230605,000000,30.8,30.93,30.74,30.7952,15789,0
+BMAY.US,D,20230606,000000,30.86,30.89,30.77,30.8684,7500,0
+BMAY.US,D,20230607,000000,30.919,30.919,30.7596,30.7596,9912,0
+BMAY.US,D,20230608,000000,30.78,30.94,30.78,30.915,10684,0
+BMAY.US,D,20230609,000000,31,31,30.92,30.9502,5908,0
+BMAY.US,D,20230612,000000,30.99,31.1307,30.99,31.1307,1726,0
+BMAY.US,D,20230613,000000,31.23,31.3,31.23,31.2726,13979,0
+BMAY.US,D,20230614,000000,31.38,31.38,31.12,31.2661,4398,0
+BMAY.US,D,20230615,000000,31.3551,31.565,31.355,31.565,3710,0
+BMAY.US,D,20230616,000000,31.76,31.76,31.47,31.4795,27834,0
+BMAY.US,D,20230620,000000,31.37,31.42,31.3,31.4039,4504,0
+BMAY.US,D,20230621,000000,31.28,31.36,31.27,31.3027,15490,0
+BMAY.US,D,20230622,000000,31.28,31.38,31.2766,31.3519,23527,0
+BMAY.US,D,20230623,000000,31.11,31.31,31.11,31.2427,3521,0
+BMAY.US,D,20230626,000000,31.23,31.23,31.17,31.17,12461,0
+BMAY.US,D,20230627,000000,31.37,31.4284,31.37,31.4148,866,0
+BMAY.US,D,20230628,000000,31.39,31.4112,31.35,31.3775,31153,0
+BMAY.US,D,20230629,000000,31.45,31.51,31.38,31.4829,7732,0
+BMAY.US,D,20230630,000000,31.61,31.79,31.61,31.7791,48734,0
+BMAY.US,D,20230703,000000,31.779,31.81,31.76,31.785,1396,0
+BMAY.US,D,20230705,000000,31.7005,31.799,31.7005,31.7497,34196,0
+BMAY.US,D,20230706,000000,31.47,31.6,31.47,31.5589,1344,0
+BMAY.US,D,20230707,000000,31.55,31.7195,31.5298,31.5298,5780,0
+BMAY.US,D,20230710,000000,31.545,31.58,31.511,31.5553,4468,0
+BMAY.US,D,20230711,000000,31.638,31.73,31.6,31.7162,14644,0
+BMAY.US,D,20230712,000000,31.92,31.94,31.88,31.9123,2538,0
+BMAY.US,D,20230713,000000,31.99,32.12,31.99,32.0726,2654,0
+BMAY.US,D,20230714,000000,32.0943,32.12,32.0435,32.0435,3339,0
+BMAY.US,D,20230717,000000,32.04,32.18,32.0309,32.1325,6660,0
+BMAY.US,D,20230718,000000,32.2399,32.32,32.21,32.2605,6180,0
+BMAY.US,D,20230719,000000,32.36,32.36,32.26,32.26,5512,0
+BMAY.US,D,20230720,000000,32.16,32.25,32.1524,32.1524,2589,0
+BMAY.US,D,20230721,000000,32.19,32.24,32.14,32.19,4184,0
+BMAY.US,D,20230724,000000,32.29,32.3,32.22,32.2585,3180,0
+BMAY.US,D,20230725,000000,32.2501,32.39,32.2501,32.3307,13876,0
+BMAY.US,D,20230726,000000,32.25,32.33,32.2401,32.3,6668,0
+BMAY.US,D,20230727,000000,32.41,32.44,32.1698,32.1698,21466,0
+BMAY.US,D,20230728,000000,32.37,32.382,32.35,32.382,4693,0
+BMAY.US,D,20230731,000000,32.4684,32.4684,32.32,32.369,10351,0
+BMAY.US,D,20230801,000000,32.3323,32.39,32.28,32.33,48534,0
+BMAY.US,D,20230802,000000,32.1,32.13,32.06,32.087,6306,0
+BMAY.US,D,20230803,000000,31.99,32.0866,31.99,32.0375,1010,0
+BMAY.US,D,20230804,000000,32.1506,32.1506,31.906,31.906,5344,0
+BMAY.US,D,20230807,000000,32.0361,32.121,32.011,32.121,1475,0
+BMAY.US,D,20230808,000000,32.05,32.05,32.01,32.0389,1908,0
+BMAY.US,D,20230809,000000,31.971,32.0299,31.8953,31.8953,1745,0
+BMAY.US,D,20230810,000000,31.93,32.07,31.86,31.9004,2209,0
+BMAY.US,D,20230811,000000,31.901,31.9196,31.901,31.9045,1180,0
+BMAY.US,D,20230814,000000,31.8613,32,31.8613,31.9911,1293,0
+BMAY.US,D,20230815,000000,31.861,31.905,31.7354,31.7651,2622,0
+BMAY.US,D,20230816,000000,31.8,31.8,31.58,31.6064,1487,0
+BMAY.US,D,20230817,000000,31.63,31.63,31.4,31.4379,4976,0
+BMAY.US,D,20230818,000000,31.42,31.445,31.3816,31.4152,4343,0
+BMAY.US,D,20230821,000000,31.5299,31.6,31.43,31.5895,2284,0
+BMAY.US,D,20230822,000000,31.601,31.64,31.49,31.5,9360,0
+BMAY.US,D,20230823,000000,31.63,31.7799,31.63,31.7326,8940,0
+BMAY.US,D,20230824,000000,31.77,31.84,31.4657,31.4657,1211,0
+BMAY.US,D,20230825,000000,31.44,31.67,31.38,31.62,9896,0
+BMAY.US,D,20230828,000000,31.68,31.77,31.6407,31.7489,12624,0
+BMAY.US,D,20230829,000000,31.91,32.0598,31.91,32.0598,1119,0
+BMAY.US,D,20230830,000000,32.05,32.17,32.05,32.15,10149,0
+BMAY.US,D,20230831,000000,32.222,32.222,32.13,32.19,4399,0
+BMAY.US,D,20230901,000000,32.25,32.25,32.11,32.2093,4243,0
+BMAY.US,D,20230905,000000,32.1839,32.1839,32.1116,32.1116,2630,0
+BMAY.US,D,20230906,000000,31.95,32,31.88,32,8505,0
+BMAY.US,D,20230907,000000,31.84,31.93,31.8201,31.9021,8747,0
+BMAY.US,D,20230908,000000,31.93,31.9482,31.92,31.9223,1311,0
+BMAY.US,D,20230911,000000,32.04,32.09,31.99,32.063,3690,0
+BMAY.US,D,20230912,000000,31.97,32.0799,31.93,31.9534,3853,0
+BMAY.US,D,20230913,000000,32.03,32.03,31.9299,31.98,13203,0
+BMAY.US,D,20230914,000000,32.1,32.21,32.1,32.1728,2532,0
+BMAY.US,D,20230915,000000,32.11,32.11,31.9,31.9067,8866,0
+BMAY.US,D,20230918,000000,31.9003,31.993,31.9003,31.9251,4060,0
+BMAY.US,D,20230919,000000,31.87,31.8993,31.735,31.8993,12955,0
+BMAY.US,D,20230920,000000,31.91,31.9268,31.67,31.67,2684,0
+BMAY.US,D,20230921,000000,31.41,31.46,31.2707,31.2707,9013,0
+BMAY.US,D,20230922,000000,31.34,31.3851,31.2,31.25,7846,0
+BMAY.US,D,20230925,000000,31.2599,31.325,31.215,31.325,4628,0
+BMAY.US,D,20230926,000000,31.05,31.07,30.96,30.975,11128,0
+BMAY.US,D,20230927,000000,30.9466,31.04,30.8699,30.99,16246,0
+BMAY.US,D,20230928,000000,31.0499,31.19,31.0499,31.13,24258,0
+BMAY.US,D,20230929,000000,31.33,31.33,30.9901,31.0756,6576,0
+BMAY.US,D,20231002,000000,31.095,31.1,30.926,31.0785,8452,0
+BMAY.US,D,20231003,000000,31.04,31.04,30.69,30.7502,16542,0
+BMAY.US,D,20231004,000000,30.75,30.9723,30.75,30.9723,3995,0
+BMAY.US,D,20231005,000000,30.86,30.99,30.8182,30.9244,5561,0
+BMAY.US,D,20231006,000000,30.9,31.27,30.9,31.18,5420,0
+BMAY.US,D,20231009,000000,31.1,31.3732,31.09,31.3546,12754,0
+BMAY.US,D,20231010,000000,31.5,31.6045,31.4701,31.5002,8720,0
+BMAY.US,D,20231011,000000,31.565,31.5914,31.43,31.5914,17006,0
+BMAY.US,D,20231012,000000,31.55,31.55,31.35,31.4471,12607,0
+BMAY.US,D,20231013,000000,31.52,31.52,31.29,31.3291,1959,0
+BMAY.US,D,20231016,000000,31.57,31.66,31.4986,31.5946,16671,0
+BMAY.US,D,20231017,000000,31.44,31.5678,31.44,31.5678,170121,0
+BMAY.US,D,20231018,000000,31.51,31.52,31.28,31.28,446557,0
+BMAY.US,D,20231019,000000,31.14,31.14,31.01,31.03,3717,0
+BMAY.US,D,20231020,000000,30.77,30.82,30.7673,30.7673,2164,0
+BMAY.US,D,20231023,000000,30.775,30.9,30.7,30.7269,5440,0
+BMAY.US,D,20231024,000000,30.9143,30.93,30.7401,30.9191,4400,0
+BMAY.US,D,20231025,000000,30.7299,30.7299,30.52,30.5632,2647,0
+BMAY.US,D,20231026,000000,30.5263,30.5263,30.27,30.27,8260,0
+BMAY.US,D,20231027,000000,30.3,30.365,30.1,30.163,13568,0
+BMAY.US,D,20231030,000000,30.41,30.49,30.3,30.4719,12983,0
+BMAY.US,D,20231031,000000,30.48,30.6026,30.46,30.6026,4063,0
+BMAY.US,D,20231101,000000,30.63,30.86,30.63,30.82,8311,0
+BMAY.US,D,20231102,000000,31.075,31.31,31.075,31.285,5136,0
+BMAY.US,D,20231103,000000,31.47,31.5324,31.47,31.5324,917,0
+BMAY.US,D,20231106,000000,31.575,31.5799,31.51,31.5569,2253,0
+BMAY.US,D,20231107,000000,31.55,31.6727,31.55,31.6348,7487,0
+BMAY.US,D,20231108,000000,31.6584,31.6727,31.6099,31.6721,4411,0
+BMAY.US,D,20231109,000000,31.64,31.665,31.46,31.46,1061,0
+BMAY.US,D,20231110,000000,31.7915,31.8485,31.7915,31.8485,845,0
+BMAY.US,D,20231113,000000,31.8,31.9,31.8,31.8415,2446,0
+BMAY.US,D,20231114,000000,32.13,32.33,32.13,32.29,4226,0
+BMAY.US,D,20231115,000000,32.42,32.42,32.3568,32.3568,1810,0
+BMAY.US,D,20231116,000000,32.28,32.3799,32.28,32.3799,7953,0
+BMAY.US,D,20231117,000000,32.3684,32.4276,32.3684,32.4261,35666,0
+BMAY.US,D,20231120,000000,32.49,32.63,32.49,32.607,3260,0
+BMAY.US,D,20231121,000000,32.52,32.56,32.52,32.5552,1884,0
+BMAY.US,D,20231122,000000,32.67,32.72,32.64,32.6738,9039,0
+BMAY.US,D,20231124,000000,32.65,32.684,32.65,32.684,3586,0
+BMAY.US,D,20231127,000000,32.6,32.67,32.6,32.655,9199,0
+BMAY.US,D,20231128,000000,32.67,32.6771,32.6,32.6771,3198,0
+BMAY.US,D,20231129,000000,32.74,32.7908,32.6529,32.6529,4246,0
+BMAY.US,D,20231130,000000,32.63,32.7541,32.6001,32.7541,3837,0
+BMAY.US,D,20231201,000000,32.73,32.9052,32.72,32.9052,17972,0
+BMAY.US,D,20231204,000000,32.72,32.7695,32.7,32.7695,4459,0
+BMAY.US,D,20231205,000000,32.68,32.8,32.68,32.7539,25987,0
+BMAY.US,D,20231206,000000,32.77,32.7832,32.6552,32.6552,874,0
+BMAY.US,D,20231207,000000,32.75,32.86,32.75,32.8586,10083,0
+BMAY.US,D,20231208,000000,32.87,33.03,32.87,32.9789,6461,0
+BMAY.US,D,20231211,000000,32.9835,33.0819,32.9835,33.0819,3396,0
+BMAY.US,D,20231212,000000,33.09,33.195,33.09,33.17,7359,0
+BMAY.US,D,20231213,000000,33.23,33.55,33.23,33.49,4690,0
+BMAY.US,D,20231214,000000,33.54,33.6,33.52,33.5611,16061,0
+BMAY.US,D,20231215,000000,33.5282,33.5948,33.51,33.5948,12173,0
+BMAY.US,D,20231218,000000,33.6597,33.7199,33.62,33.64,3570,0
+BMAY.US,D,20231219,000000,33.63,33.78,33.63,33.7557,4970,0
+BMAY.US,D,20231220,000000,33.7159,33.7919,33.4804,33.4804,26457,0
+BMAY.US,D,20231221,000000,33.57,33.6482,33.49,33.6482,88576,0
+BMAY.US,D,20231222,000000,33.72,33.73,33.7,33.7052,3098,0
+BMAY.US,D,20231226,000000,33.75,33.8239,33.75,33.8239,1970,0
+BMAY.US,D,20231227,000000,33.81,33.8575,33.81,33.8575,2870,0
+BMAY.US,D,20231228,000000,33.93,33.93,33.87,33.87,8294,0
+BMAY.US,D,20231229,000000,33.87,33.89,33.7408,33.863,13116,0
+BMAY.US,D,20240102,000000,33.71,33.775,33.68,33.7,5380,0
+BMAY.US,D,20240103,000000,33.6,33.67,33.55,33.5662,16409,0
+BMAY.US,D,20240104,000000,33.65,33.65,33.4973,33.4973,6457,0
+BMAY.US,D,20240105,000000,33.52,33.5951,33.47,33.5512,1703,0
+BMAY.US,D,20240108,000000,33.63,33.86,33.63,33.86,2888,0
+BMAY.US,D,20240109,000000,33.84,33.8555,33.82,33.82,2754,0
+BMAY.US,D,20240110,000000,33.915,33.999,33.89,33.97,10606,0
+BMAY.US,D,20240111,000000,33.98,33.98,33.84,33.97,13562,0
+BMAY.US,D,20240112,000000,33.9901,34.025,33.96,33.99,3930,0
+BMAY.US,D,20240116,000000,33.87,33.97,33.83,33.9098,4132,0
+BMAY.US,D,20240117,000000,33.745,33.79,33.74,33.78,4610,0
+BMAY.US,D,20240118,000000,33.85,33.99,33.8,33.99,3857,0
+BMAY.US,D,20240119,000000,34.1,34.2698,34.1,34.2698,9797,0
+BMAY.US,D,20240122,000000,34.33,34.34,34.3,34.31,8989,0
+BMAY.US,D,20240123,000000,34.36,34.39,34.3,34.39,4342,0
+BMAY.US,D,20240124,000000,34.5,34.5142,34.38,34.38,3216,0
+BMAY.US,D,20240125,000000,34.43,34.5,34.41,34.465,4564,0
+BMAY.US,D,20240126,000000,34.46,34.53,34.46,34.46,4518,0
+BMAY.US,D,20240129,000000,34.49,34.5932,34.48,34.59,9243,0
+BMAY.US,D,20240130,000000,34.62,34.64,34.57,34.58,4076,0
+BMAY.US,D,20240131,000000,34.51,34.51,34.34,34.3407,3820,0
+BMAY.US,D,20240201,000000,34.32,34.552,34.32,34.51,9431,0
+BMAY.US,D,20240202,000000,34.71,34.7346,34.71,34.7346,1698,0
+BMAY.US,D,20240205,000000,34.67,34.73,34.571,34.69,11539,0
+BMAY.US,D,20240206,000000,34.69,34.72,34.68,34.72,2090,0
+BMAY.US,D,20240207,000000,34.83,34.9,34.83,34.84,9023,0
+BMAY.US,D,20240208,000000,34.81,34.89,34.81,34.86,4701,0
+BMAY.US,D,20240209,000000,34.945,34.97,34.92,34.9547,12356,0
+BMAY.US,D,20240212,000000,34.9719,34.9966,34.9301,34.9365,10017,0
+BMAY.US,D,20240213,000000,34.77,34.78,34.62,34.7343,3931,0
+BMAY.US,D,20240214,000000,34.815,34.89,34.79,34.89,1875,0
+BMAY.US,D,20240215,000000,34.91,34.95,34.861,34.95,16274,0
+BMAY.US,D,20240216,000000,34.96,35.0032,34.91,34.91,3419,0
+BMAY.US,D,20240220,000000,34.85,34.87,34.82,34.82,3436,0
+BMAY.US,D,20240221,000000,34.8,34.87,34.77,34.87,1970,0
+BMAY.US,D,20240222,000000,35.11,35.166,35.1,35.1481,3491,0
+BMAY.US,D,20240223,000000,35.16,35.1887,35.16,35.1887,4218,0
+BMAY.US,D,20240226,000000,35.1899,35.1899,35.1649,35.1649,1637,0
+BMAY.US,D,20240227,000000,35.1899,35.19,35.1401,35.19,10496,0
+BMAY.US,D,20240228,000000,35.19,35.205,35.17,35.1874,3472,0
+BMAY.US,D,20240229,000000,35.21,35.2564,35.18,35.2564,9333,0
+BMAY.US,D,20240301,000000,35.28,35.3399,35.2782,35.315,27748,0
+BMAY.US,D,20240304,000000,35.29,35.3102,35.29,35.3102,2692,0
+BMAY.US,D,20240305,000000,35.23,35.26,35.19,35.19,4245,0
+BMAY.US,D,20240306,000000,35.265,35.2693,35.23,35.2693,3093,0
+BMAY.US,D,20240307,000000,35.315,35.35,35.1601,35.3252,11067,0
+BMAY.US,D,20240308,000000,35.37,35.37,35.28,35.2999,1932,0
+BMAY.US,D,20240311,000000,35.21,35.33,35.21,35.33,4819,0
+BMAY.US,D,20240312,000000,35.38,35.41,35.3401,35.4093,9170,0
+BMAY.US,D,20240313,000000,35.38,35.426,35.36,35.37,153447,0
+BMAY.US,D,20240314,000000,35.435,35.435,35.3301,35.3852,14752,0
+BMAY.US,D,20240315,000000,35.355,35.355,35.3312,35.3312,1513,0
+BMAY.US,D,20240318,000000,35.4276,35.45,35.3901,35.4102,3541,0
+BMAY.US,D,20240319,000000,35.4305,35.459,35.43,35.459,9284,0
+BMAY.US,D,20240320,000000,35.45,35.5153,35.45,35.5153,2147,0
+BMAY.US,D,20240321,000000,35.5519,35.56,35.5017,35.548,2715,0
+BMAY.US,D,20240322,000000,35.53,35.5614,35.518,35.54,11204,0
+BMAY.US,D,20240325,000000,35.51,35.6,35.51,35.5572,755,0
+BMAY.US,D,20240326,000000,35.55,35.575,35.54,35.56,5799,0
+BMAY.US,D,20240327,000000,35.59,35.62,35.57,35.58,6995,0
+BMAY.US,D,20240328,000000,35.6,35.66,35.59,35.6,9429,0
+BMAY.US,D,20240401,000000,35.56,35.625,35.56,35.6102,2101,0
+BMAY.US,D,20240402,000000,35.59,35.62,35.54,35.595,12450,0
+BMAY.US,D,20240403,000000,35.54,35.6133,35.54,35.6026,29278,0
+BMAY.US,D,20240404,000000,35.61,35.63,35.5326,35.5326,91348,0
+BMAY.US,D,20240405,000000,35.55,35.63,35.5408,35.63,21087,0
+BMAY.US,D,20240408,000000,35.64,35.64,35.62,35.62,3159,0
+BMAY.US,D,20240409,000000,35.6278,35.6314,35.62,35.63,4188,0
+BMAY.US,D,20240410,000000,35.62,35.65,35.56,35.59,50961,0
+BMAY.US,D,20240411,000000,35.57,35.675,35.57,35.67,5840,0
+BMAY.US,D,20240412,000000,35.6099,35.6099,35.5314,35.55,7605,0
+BMAY.US,D,20240415,000000,35.61,35.61,35.4795,35.4795,650,0
+BMAY.US,D,20240416,000000,35.475,35.5,35.475,35.48,4753,0
+BMAY.US,D,20240417,000000,35.52,35.53,35.4291,35.4922,2380,0
+BMAY.US,D,20240418,000000,35.5,35.56,35.4711,35.4711,2373,0
+BMAY.US,D,20240419,000000,35.45,35.45,35.38,35.38,5720,0
+BMAY.US,D,20240422,000000,35.44,35.5714,35.43,35.5714,3067,0
+BMAY.US,D,20240423,000000,35.58,35.7315,35.58,35.7315,5117,0
+BMAY.US,D,20240424,000000,35.7,35.75,35.69,35.743,5535,0
+BMAY.US,D,20240425,000000,35.632,35.6998,35.56,35.6998,11276,0
+BMAY.US,D,20240426,000000,35.78,35.829,35.76,35.8028,4062,0
+BMAY.US,D,20240429,000000,35.8276,35.8518,35.8264,35.8264,4720,0
+BMAY.US,D,20240430,000000,35.89,35.89,35.79,35.8593,94855,0
+BMAY.US,D,20240501,000000,35.84,36.1,35.702,35.7565,178359,0
+BMAY.US,D,20240502,000000,35.96,36,35.74,35.941,27272,0
+BMAY.US,D,20240503,000000,36.2701,36.33,36.24,36.29,41162,0
+BMAY.US,D,20240506,000000,36.41,36.55,36.4,36.55,27162,0
+BMAY.US,D,20240507,000000,36.55,36.62,36.55,36.5765,26821,0
+BMAY.US,D,20240508,000000,36.52,36.6,36.52,36.5919,47617,0
+BMAY.US,D,20240509,000000,36.58,36.71,36.58,36.6989,350442,0
+BMAY.US,D,20240510,000000,36.78,36.83,36.71,36.7681,14697,0
+BMAY.US,D,20240513,000000,36.79,36.8,36.739,36.7516,6195,0
+BMAY.US,D,20240514,000000,36.76,36.892,36.75,36.892,30512,0
+BMAY.US,D,20240515,000000,37.02,37.162,37.019,37.161,9256,0
+BMAY.US,D,20240516,000000,37.2,37.21,37.12,37.12,22088,0
+BMAY.US,D,20240517,000000,37.14,37.16,37.1,37.1501,4552,0
+BMAY.US,D,20240520,000000,37.27,37.27,37.19,37.1988,13386,0
+BMAY.US,D,20240521,000000,37.1999,37.2716,37.1999,37.2716,14755,0
+BMAY.US,D,20240522,000000,37.28,37.29,37.1017,37.16,13068,0
+BMAY.US,D,20240523,000000,37.22,37.22,36.97,37.025,14898,0
+BMAY.US,D,20240524,000000,37.31,37.31,37.12,37.1912,29551,0
+BMAY.US,D,20240528,000000,37.245,37.26,37.1015,37.1946,6378,0
+BMAY.US,D,20240529,000000,37.07,37.12,37.06,37.06,30096,0
+BMAY.US,D,20240530,000000,36.94,37.0379,36.9,36.9148,7245,0
+BMAY.US,D,20240531,000000,36.91,37.0989,36.76,37.0989,4831,0
+BMAY.US,D,20240603,000000,37.19,37.2,37.07,37.1235,14704,0
+BMAY.US,D,20240604,000000,37.14,37.1888,37.05,37.1888,22810,0
+BMAY.US,D,20240605,000000,37.2237,37.46,37.2,37.4402,3577,0
+BMAY.US,D,20240606,000000,37.4966,37.4966,37.422,37.4405,1364,0
+BMAY.US,D,20240607,000000,37.45,37.4939,37.4296,37.4296,2420,0
+BMAY.US,D,20240610,000000,37.44,37.48,37.43,37.4724,2512,0
+BMAY.US,D,20240611,000000,37.3474,37.5326,37.3474,37.5326,2980,0
+BMAY.US,D,20240612,000000,37.78,37.815,37.66,37.7542,41031,0
+BMAY.US,D,20240613,000000,37.71,37.7922,37.71,37.7922,601,0
+BMAY.US,D,20240614,000000,37.7,37.776,37.7,37.776,4618,0
+BMAY.US,D,20240617,000000,37.69,38.0199,37.69,37.9389,4394,0
+BMAY.US,D,20240618,000000,38,38,37.9723,37.9993,9709,0
+BMAY.US,D,20240620,000000,38,38.08,37.905,37.9249,9949,0
+BMAY.US,D,20240621,000000,37.9276,37.93,37.88,37.9093,5656,0
+BMAY.US,D,20240624,000000,37.95,37.96,37.8587,37.8587,919,0
+BMAY.US,D,20240625,000000,37.895,37.9499,37.87,37.935,14583,0
+BMAY.US,D,20240626,000000,37.92,38.0075,37.92,38.0075,33272,0
+BMAY.US,D,20240627,000000,37.99,38.0107,37.99,38.0107,1209,0
+BMAY.US,D,20240628,000000,38.08,38.15,37.9762,37.9762,11213,0
+BMAY.US,D,20240701,000000,38.005,38.0393,37.9774,38.0393,803,0
+BMAY.US,D,20240702,000000,38.04,38.16,38.04,38.1593,2669,0
+BMAY.US,D,20240703,000000,38.2316,38.2491,38.2316,38.2491,495,0
+BMAY.US,D,20240705,000000,38.3127,38.38,38.3127,38.3707,10902,0
+BMAY.US,D,20240708,000000,38.33,38.43,38.33,38.43,4025,0
+BMAY.US,D,20240709,000000,38.4,38.428,38.37,38.407,3144,0
+BMAY.US,D,20240710,000000,38.43,38.575,38.41,38.575,3003,0
+BMAY.US,D,20240711,000000,38.57,38.61,38.38,38.4499,3389,0
+BMAY.US,D,20240712,000000,38.5601,38.68,38.5522,38.5522,7507,0
+BMAY.US,D,20240715,000000,38.61,38.63,38.56,38.5808,3288,0
+BMAY.US,D,20240716,000000,38.6,38.6993,38.6,38.6993,6044,0
+BMAY.US,D,20240717,000000,38.46,38.485,38.46,38.4608,4931,0
+BMAY.US,D,20240718,000000,38.25,38.29,38.24,38.28,3844,0
+BMAY.US,D,20240719,000000,38.26,38.275,38.14,38.1441,4064,0
+BMAY.US,D,20240722,000000,38.34,38.41,38.32,38.3921,2802,0
+BMAY.US,D,20240723,000000,38.46,38.46,38.3509,38.3509,34266,0
+BMAY.US,D,20240724,000000,38.01,38.0268,37.8452,37.8452,4940,0
+BMAY.US,D,20240725,000000,37.806,38.07,37.72,37.72,5261,0
+BMAY.US,D,20240726,000000,38.01,38.038,37.99,37.99,1164,0
+BMAY.US,D,20240729,000000,38.058,38.1143,38.03,38.06,7082,0
+BMAY.US,D,20240730,000000,38.06,38.06,37.87,37.96,1656,0
+BMAY.US,D,20240731,000000,38.27,38.33,38.27,38.2949,1142,0
+BMAY.US,D,20240801,000000,38.32,38.32,37.84,38.02,3580,0
+BMAY.US,D,20240802,000000,37.6399,37.6399,37.28,37.47,11762,0
+BMAY.US,D,20240805,000000,36.19,37.12,36.19,36.7022,32126,0
+BMAY.US,D,20240806,000000,36.86,37.29,36.86,37.1099,8394,0
+BMAY.US,D,20240807,000000,37.5,37.5,36.8814,36.8814,13238,0
+BMAY.US,D,20240808,000000,37.26,37.48,37.09,37.4521,6620,0
+BMAY.US,D,20240809,000000,37.515,37.6382,37.49,37.6382,4514,0
+BMAY.US,D,20240812,000000,37.7,37.7291,37.59,37.6444,8970,0
+BMAY.US,D,20240813,000000,37.93,38.038,37.93,38.038,1285,0
+BMAY.US,D,20240814,000000,38.02,38.181,38.02,38.181,10717,0
+BMAY.US,D,20240815,000000,38.45,38.53,38.45,38.4824,1856,0
+BMAY.US,D,20240816,000000,38.5,38.58,38.5,38.5456,4387,0
+BMAY.US,D,20240819,000000,38.54,38.7546,38.54,38.7546,2720,0
+BMAY.US,D,20240820,000000,38.75,38.75,38.68,38.72,5533,0
+BMAY.US,D,20240821,000000,38.8,38.805,38.73,38.8022,2091,0
+BMAY.US,D,20240822,000000,38.77,38.77,38.5821,38.5821,4339,0
+BMAY.US,D,20240823,000000,38.745,38.8691,38.745,38.8691,9586,0
+BMAY.US,D,20240826,000000,38.89,38.89,38.75,38.8134,5493,0
+BMAY.US,D,20240827,000000,38.73,38.9099,38.73,38.9099,10801,0
+BMAY.US,D,20240828,000000,38.83,38.83,38.68,38.75,1809,0
+BMAY.US,D,20240829,000000,38.8,38.806,38.74,38.7566,1236,0
+BMAY.US,D,20240830,000000,38.85,38.9907,38.79,38.9907,5154,0
+BMAY.US,D,20240903,000000,38.87,38.87,38.4659,38.4659,6422,0
+BMAY.US,D,20240904,000000,38.56,38.56,38.4201,38.4608,8812,0
+BMAY.US,D,20240905,000000,38.5,38.5,38.3215,38.3835,4895,0
+BMAY.US,D,20240906,000000,38.4614,38.4614,37.98,37.9966,4194,0
+BMAY.US,D,20240909,000000,38.2437,38.29,38.1431,38.2742,2660,0
+BMAY.US,D,20240910,000000,38.28,38.41,38.28,38.4007,2766,0
+BMAY.US,D,20240911,000000,38.09,38.6356,38.09,38.6356,4795,0
+BMAY.US,D,20240912,000000,38.695,38.83,38.63,38.83,2822,0
+BMAY.US,D,20240913,000000,38.838,38.947,38.838,38.947,405861,0
+BMAY.US,D,20240916,000000,38.9,39,38.87,38.9857,31557,0
+BMAY.US,D,20240917,000000,39.05,39.0899,38.9001,38.9739,2021,0
+BMAY.US,D,20240918,000000,39.0099,39.1599,38.9,38.9391,2817,0
+BMAY.US,D,20240919,000000,39.27,39.323,39.27,39.2861,2805,0
+BMAY.US,D,20240920,000000,39.1601,39.2698,39.1601,39.2698,1747,0
+BMAY.US,D,20240923,000000,39.3271,39.3271,39.3271,39.3271,124,0
+BMAY.US,D,20240924,000000,39.26,39.3804,39.26,39.3804,1195,0
+BMAY.US,D,20240925,000000,39.395,39.395,39.3,39.3402,11701,0
+BMAY.US,D,20240926,000000,39.36,39.4,39.35,39.39,3280,0
+BMAY.US,D,20240927,000000,39.4001,39.4001,39.35,39.3717,7194,0
+BMAY.US,D,20240930,000000,39.31,39.4624,39.2501,39.4624,23408,0
+BMAY.US,D,20241001,000000,39.25,39.328,39.25,39.2743,891,0
+BMAY.US,D,20241002,000000,39.15,39.3041,39.15,39.2801,8311,0
+BMAY.US,D,20241003,000000,39.2799,39.2799,39.1456,39.217,562,0
+BMAY.US,D,20241004,000000,39.275,39.3987,39.23,39.3987,10010,0
+BMAY.US,D,20241007,000000,39.29,39.3151,39.1974,39.1974,4088,0
+BMAY.US,D,20241008,000000,39.335,39.3954,39.33,39.3954,2272,0
+BMAY.US,D,20241009,000000,39.4254,39.53,39.4254,39.529,2823,0
+BMAY.US,D,20241010,000000,39.47,39.4899,39.44,39.4899,2137,0
+BMAY.US,D,20241011,000000,39.515,39.61,39.515,39.6,751,0
+BMAY.US,D,20241014,000000,39.66,39.7316,39.66,39.7316,1702,0
+BMAY.US,D,20241015,000000,39.6846,39.6846,39.6107,39.6107,994,0
+BMAY.US,D,20241016,000000,39.59,39.67,39.59,39.67,8288,0
+BMAY.US,D,20241017,000000,39.7201,39.73,39.7201,39.7224,1771,0
+BMAY.US,D,20241018,000000,39.7737,39.8101,39.7737,39.8101,8872,0
+BMAY.US,D,20241021,000000,39.72,39.7807,39.72,39.7807,28232,0
+BMAY.US,D,20241022,000000,39.68,39.8233,39.68,39.8233,6158,0
+BMAY.US,D,20241023,000000,39.69,39.7,39.6426,39.6426,1677,0
+BMAY.US,D,20241024,000000,39.67,39.6799,39.6404,39.6799,6939,0
+BMAY.US,D,20241025,000000,39.64,39.7,39.64,39.6737,1060,0
+BMAY.US,D,20241028,000000,39.76,39.7856,39.74,39.7487,9094,0
+BMAY.US,D,20241029,000000,39.67,39.78,39.67,39.7776,1276,0
+BMAY.US,D,20241030,000000,39.71,39.7661,39.7082,39.7082,493,0
+BMAY.US,D,20241031,000000,39.48,39.48,39.37,39.3962,4251,0
+BMAY.US,D,20241101,000000,39.6,39.61,39.43,39.45,1921,0
+BMAY.US,D,20241104,000000,39.4,39.4563,39.37,39.4107,3144,0
+BMAY.US,D,20241105,000000,39.55,39.68,39.55,39.6535,8847,0
+BMAY.US,D,20241106,000000,39.96,40.0999,39.96,40.0999,6015,0
+BMAY.US,D,20241107,000000,40.14,40.2055,40.14,40.2055,2044,0
+BMAY.US,D,20241108,000000,40.18,40.2719,40.18,40.2719,4542,0
+BMAY.US,D,20241111,000000,40.24,40.3,40.23,40.2898,759,0
+BMAY.US,D,20241112,000000,40.26,40.28,40.22,40.2455,13386,0
+BMAY.US,D,20241113,000000,40.22,40.3,40.22,40.2793,17371,0
+BMAY.US,D,20241114,000000,40.2657,40.2875,40.21,40.222,3651,0
+BMAY.US,D,20241115,000000,40.07,40.075,40,40.0079,2018,0
+BMAY.US,D,20241118,000000,39.98,40.0884,39.98,40.0884,420,0
+BMAY.US,D,20241119,000000,40,40.21,40,40.1455,2986,0
+BMAY.US,D,20241120,000000,40,40.127,40,40.127,8770,0
+BMAY.US,D,20241121,000000,40.05,40.2201,40.05,40.2201,354,0
+BMAY.US,D,20241122,000000,40.24,40.3143,40.24,40.3143,2751,0
+BMAY.US,D,20241125,000000,40.37,40.39,40.3219,40.3871,2507,0
+BMAY.US,D,20241126,000000,40.38,40.472,40.38,40.472,1113,0
+BMAY.US,D,20241127,000000,40.42,40.4438,40.42,40.4438,269,0
+BMAY.US,D,20241202,000000,40.5101,40.5751,40.5101,40.5751,2503,0
+BMAY.US,D,20241203,000000,40.53,40.5875,40.5101,40.5822,6381,0
+BMAY.US,D,20241204,000000,40.58,40.6301,40.5798,40.6301,657,0
+BMAY.US,D,20241205,000000,40.5705,40.63,40.57,40.61,7035,0
+BMAY.US,D,20241206,000000,40.63,40.6503,40.591,40.6503,3266,0
+BMAY.US,D,20241209,000000,40.61,40.61,40.55,40.55,2648,0
+BMAY.US,D,20241210,000000,40.55,40.5556,40.51,40.5556,4413,0
+BMAY.US,D,20241211,000000,40.6581,40.6581,40.56,40.6502,996,0
+BMAY.US,D,20241212,000000,40.61,40.645,40.56,40.6053,8404,0
+BMAY.US,D,20241213,000000,40.665,40.69,40.55,40.6161,10524,0
+BMAY.US,D,20241216,000000,40.61,40.66,40.61,40.6513,1268,0
+BMAY.US,D,20241217,000000,40.57,40.5999,40.54,40.5999,3025,0
+BMAY.US,D,20241218,000000,40.57,40.67,40.1211,40.1211,25623,0
+BMAY.US,D,20241219,000000,40.225,40.728,40.0583,40.0583,9719,0
+BMAY.US,D,20241220,000000,39.99,40.4,39.99,40.288,5473,0
+BMAY.US,D,20241223,000000,40.36,40.4643,40.27,40.4643,5506,0
+BMAY.US,D,20241224,000000,40.5425,40.6578,40.5425,40.6578,368,0
+BMAY.US,D,20241226,000000,40.64,40.678,40.64,40.678,2253,0
+BMAY.US,D,20241227,000000,40.55,40.55,40.42,40.5152,3700,0
+BMAY.US,D,20241230,000000,40.33,40.47,40.245,40.4164,8947,0
+BMAY.US,D,20241231,000000,40.47,40.47,40.3168,40.3168,523,0
+BMAY.US,D,20250102,000000,40.44,40.44,40.15,40.3077,27590,0
+BMAY.US,D,20250103,000000,40.43,40.5461,40.43,40.5461,633,0
+BMAY.US,D,20250106,000000,40.64,40.76,40.581,40.63,3081,0
+BMAY.US,D,20250107,000000,40.71,40.71,40.4,40.4331,1133,0
+BMAY.US,D,20250108,000000,40.43,40.53,40.34,40.51,12395,0
+BMAY.US,D,20250110,000000,40.1696,40.31,40.1696,40.2029,2038,0
+BMAY.US,D,20250113,000000,40.03,40.2428,40.03,40.2428,2192,0
+BMAY.US,D,20250114,000000,40.2101,40.31,40.2101,40.2849,2823,0
+BMAY.US,D,20250115,000000,40.5801,40.6798,40.5801,40.6798,1180,0
+BMAY.US,D,20250116,000000,40.62,40.6777,40.61,40.6494,3552,0
+BMAY.US,D,20250117,000000,40.75,40.825,40.75,40.8081,3835,0
+BMAY.US,D,20250121,000000,40.86,40.9382,40.86,40.9382,1456,0
+BMAY.US,D,20250122,000000,41.04,41.04,41,41.0245,1280,0
+BMAY.US,D,20250123,000000,41.0269,41.0611,41.01,41.0505,2115,0
+BMAY.US,D,20250124,000000,41.0401,41.0638,41.0401,41.0638,209,0
+BMAY.US,D,20250127,000000,40.85,40.85,40.56,40.8407,4791,0
+BMAY.US,D,20250128,000000,40.92,40.96,40.92,40.96,2776,0
+BMAY.US,D,20250129,000000,40.95,40.9761,40.89,40.9761,25152,0
+BMAY.US,D,20250130,000000,41.0435,41.0435,40.96,41.043,7967,0
+BMAY.US,D,20250131,000000,41.111,41.13,40.9589,40.9589,4317,0
+BMAY.US,D,20250203,000000,40.66,40.97,40.63,40.8947,4163,0
+BMAY.US,D,20250204,000000,40.92,40.9861,40.91,40.9861,3902,0
+BMAY.US,D,20250205,000000,40.94,41.07,40.94,41.0288,7734,0
+BMAY.US,D,20250206,000000,41.06,41.1147,41.06,41.1147,4108,0
+BMAY.US,D,20250207,000000,41.05,41.12,40.98,41.04,3745,0
+BMAY.US,D,20250210,000000,41.1,41.105,41.07,41.105,8085,0
+BMAY.US,D,20250211,000000,41.09,41.115,41.08,41.1099,2298,0
+BMAY.US,D,20250212,000000,41.01,41.115,41,41.115,8764,0
+BMAY.US,D,20250213,000000,41.15,41.2414,41.15,41.2414,3026,0
+BMAY.US,D,20250218,000000,41.2854,41.31,41.2401,41.308,13064,0
+BMAY.US,D,20250219,000000,41.29,41.3603,41.2801,41.3603,4053,0
+BMAY.US,D,20250220,000000,41.28,41.3099,41.25,41.3006,2396,0
+BMAY.US,D,20250221,000000,41.29,41.29,41.08,41.1011,1275,0
+BMAY.US,D,20250224,000000,41.04,41.1101,41.04,41.1101,1074,0
+BMAY.US,D,20250225,000000,40.8088,40.945,40.8088,40.945,1170,0
+BMAY.US,D,20250227,000000,40.88,40.95,40.642,40.642,3187,0
+BMAY.US,D,20250228,000000,40.63,40.9499,40.59,40.9499,7663,0
+BMAY.US,D,20250303,000000,40.8,40.96,40.553,40.553,1984,0
+BMAY.US,D,20250304,000000,40.26,40.56,40.24,40.3315,8786,0
+BMAY.US,D,20250305,000000,40.32,40.6899,40.32,40.6119,3433,0
+BMAY.US,D,20250306,000000,40.34,40.4,39.98,40.1377,4215,0
+BMAY.US,D,20250307,000000,39.905,40.3428,39.905,40.3428,661,0
+BMAY.US,D,20250310,000000,39.7601,39.84,39.38,39.5666,14901,0
+BMAY.US,D,20250311,000000,39.58,39.58,39.25,39.4014,6460,0
+BMAY.US,D,20250312,000000,39.56,39.56,39.4199,39.5485,4433,0
+BMAY.US,D,20250313,000000,39.19,39.19,39.0797,39.0797,2002,0
+BMAY.US,D,20250314,000000,39.6608,39.7832,39.29,39.7832,893,0
+BMAY.US,D,20250317,000000,39.765,40.09,39.75,40.0167,120158,0
+BMAY.US,D,20250318,000000,39.65,39.65,39.59,39.6451,4228,0
+BMAY.US,D,20250319,000000,39.85,40.1301,39.69,40.0186,3994,0
+BMAY.US,D,20250320,000000,40.17,40.19,39.82,39.952,1068,0
+BMAY.US,D,20250321,000000,39.68,39.941,39.68,39.941,11484,0
+BMAY.US,D,20250324,000000,40.41,40.5473,40.4,40.5473,1543,0
+BMAY.US,D,20250325,000000,40.52,40.5817,40.52,40.5817,3508,0
+BMAY.US,D,20250326,000000,40.634,40.634,40.13,40.265,17667,0
+BMAY.US,D,20250327,000000,40.25,40.37,40.13,40.1918,6492,0
+BMAY.US,D,20250328,000000,39.92,39.92,39.41,39.4584,8447,0
+BMAY.US,D,20250331,000000,38.88,39.6699,38.88,39.6699,6427,0
+BMAY.US,D,20250401,000000,39.5,39.7858,39.5,39.7858,1694,0
+BMAY.US,D,20250402,000000,39.67,40.0702,39.39,40.0702,7584,0
+BMAY.US,D,20250403,000000,38.6848,38.76,38.3684,38.3684,7951,0
+BMAY.US,D,20250404,000000,37.36,37.36,36.6,36.6,13749,0
+BMAY.US,D,20250407,000000,35.94,37.46,35.73,36.4328,19855,0
+BMAY.US,D,20250408,000000,37.53,37.53,35.86,36.0879,22397,0
+BMAY.US,D,20250409,000000,35.93,38.7313,35.93,38.7313,227611,0
+BMAY.US,D,20250410,000000,37.9,37.9,36.99,37.6985,17934,0
+BMAY.US,D,20250411,000000,37.69,38.216,37.42,38.216,9889,0
+BMAY.US,D,20250414,000000,38.53,38.6799,38.11,38.3,369938,0
+BMAY.US,D,20250415,000000,38.5,38.5,38.22,38.2743,9129,0
+BMAY.US,D,20250416,000000,37.76,37.99,37.46,37.46,13517,0
+BMAY.US,D,20250417,000000,37.58,37.64,37.39,37.5002,12041,0
+BMAY.US,D,20250421,000000,36.91,36.91,36.5,36.782,20961,0
+BMAY.US,D,20250422,000000,37.2391,37.4811,37.21,37.4811,1662,0
+BMAY.US,D,20250423,000000,38.4,38.54,37.87,38.0744,6251,0
+BMAY.US,D,20250424,000000,38.33,38.776,38.33,38.776,4528,0
+BMAY.US,D,20250425,000000,38.63,39.08,38.585,39,21797,0
+BMAY.US,D,20250428,000000,39.07,39.108,38.67,39.108,6957,0
+BMAY.US,D,20250429,000000,38.94,39.3011,38.94,39.3011,1389,0
+BMAY.US,D,20250430,000000,38.56,39.44,38.42,39.4399,101756,0
+BMAY.US,D,20250501,000000,39.6999,39.8,39.52,39.57,432191,0
+BMAY.US,D,20250502,000000,39.87,39.96,39.75,39.91,69162,0
+BMAY.US,D,20250505,000000,39.71,39.925,39.71,39.78,15009,0
+BMAY.US,D,20250506,000000,39.5,39.69,39.46,39.5619,71535,0
+BMAY.US,D,20250507,000000,39.6,39.85,39.4,39.6142,27940,0
+BMAY.US,D,20250508,000000,39.7727,40.0399,39.68,39.8183,31368,0
+BMAY.US,D,20250509,000000,39.87,39.94,39.74,39.83,29903,0
+BMAY.US,D,20250512,000000,40.47,40.6299,40.39,40.611,19318,0
+BMAY.US,D,20250513,000000,40.678,40.95,40.678,40.8454,10410,0
+BMAY.US,D,20250514,000000,40.91,40.93,40.82,40.91,16453,0
+BMAY.US,D,20250515,000000,40.82,41.02,40.82,40.9679,17819,0
+BMAY.US,D,20250516,000000,41.05,41.17,40.9901,41.17,11056,0
+BMAY.US,D,20250519,000000,40.97,41.185,40.9637,41.1525,15716,0
+BMAY.US,D,20250520,000000,41.11,41.1284,40.99,41.12,4072,0
+BMAY.US,D,20250521,000000,40.85,41.1088,40.65,40.675,32833,0
+BMAY.US,D,20250522,000000,40.7,40.8999,40.63,40.7,9769,0
+BMAY.US,D,20250523,000000,40.42,40.6299,40.42,40.4951,2649,0
+BMAY.US,D,20250527,000000,40.874,41.08,40.874,41.0132,2934,0
+BMAY.US,D,20250528,000000,41,41,40.85,40.86,4653,0
+BMAY.US,D,20250529,000000,40.91,41.01,40.91,41.0066,2534,0
+BMAY.US,D,20250530,000000,40.89,41.0375,40.731,41.0375,2149,0
+BMAY.US,D,20250602,000000,40.87,41.1092,40.87,41.108,2292,0
+BMAY.US,D,20250603,000000,41.17,41.3,41.1601,41.22,8508,0
+BMAY.US,D,20250604,000000,41.35,41.35,41.268,41.31,9479,0
+BMAY.US,D,20250605,000000,41.26,41.42,41.1075,41.1075,1648,0
+BMAY.US,D,20250606,000000,41.45,41.45,41.36,41.3987,11928,0
+BMAY.US,D,20250609,000000,41.4,41.46,41.4,41.4238,1053,0
+BMAY.US,D,20250610,000000,41.46,41.54,41.42,41.5283,2807,0
+BMAY.US,D,20250611,000000,41.5384,41.6145,41.4501,41.4794,3099,0
+BMAY.US,D,20250612,000000,41.46,41.5531,41.46,41.5531,2379,0
+BMAY.US,D,20250613,000000,41.4,41.47,41.21,41.22,2710,0
+BMAY.US,D,20250616,000000,41.53,41.57,41.48,41.5297,1654,0
+BMAY.US,D,20250617,000000,41.44,41.44,41.29,41.3463,2747,0
+BMAY.US,D,20250618,000000,41.37,41.416,41.31,41.31,2904,0
+BMAY.US,D,20250620,000000,41.47,41.56,41.27,41.3174,6347,0
+BMAY.US,D,20250623,000000,41.43,41.5665,41.37,41.5665,25423,0
+BMAY.US,D,20250624,000000,41.71,41.91,41.71,41.8501,4747,0
+BMAY.US,D,20250625,000000,41.863704,41.9,41.8,41.8573,3494,0
+BMAY.US,D,20250626,000000,41.73,42.05,41.725,42.0096,6502,0
+BMAY.US,D,20250627,000000,42.04,42.1799,42.0301,42.1166,1956,0
+BMAY.US,D,20250630,000000,42.125,42.23,42.1,42.2,7579,0
+BMAY.US,D,20250701,000000,42.13,42.22,42.13,42.1844,7643,0
+BMAY.US,D,20250702,000000,42.24,42.275,42.24,42.275,476,0
+BMAY.US,D,20250703,000000,42.29,42.4025,42.29,42.3939,1056,0
+BMAY.US,D,20250707,000000,42.33,42.33,42.19,42.262,509,0
+BMAY.US,D,20250708,000000,42.27,42.28,42.2401,42.2689,1898,0
+BMAY.US,D,20250709,000000,42.35,42.41,42.28,42.41,4646,0
+BMAY.US,D,20250710,000000,42.43,42.445,42.42,42.42,18150,0
+BMAY.US,D,20250711,000000,42.41,42.4134,42.41,42.4134,279,0
+BMAY.US,D,20250714,000000,42.44,42.45,42.44,42.44,1136,0
+BMAY.US,D,20250715,000000,42.4,42.52,42.35,42.3502,10394,0
+BMAY.US,D,20250716,000000,42.32,42.4275,42.3,42.4275,2367,0
+BMAY.US,D,20250717,000000,42.45,42.5316,42.42,42.5316,3178,0
+BMAY.US,D,20250718,000000,42.51,42.5393,42.51,42.5393,2974,0
+BMAY.US,D,20250721,000000,42.61,42.66,42.58,42.5898,2685,0
+BMAY.US,D,20250722,000000,42.53,42.6087,42.4701,42.6087,1928,0
+BMAY.US,D,20250723,000000,42.6,42.755,42.6,42.755,2860,0
+BMAY.US,D,20250724,000000,42.76,42.77,42.74,42.77,2426,0
+BMAY.US,D,20250725,000000,42.78,42.8634,42.78,42.8606,966,0
+BMAY.US,D,20250728,000000,42.86,42.8815,42.8501,42.8815,547,0
+BMAY.US,D,20250729,000000,42.87,42.8919,42.78,42.8123,3481,0
+BMAY.US,D,20250730,000000,42.8,42.85,42.72,42.76,3006,0
+BMAY.US,D,20250731,000000,42.86,42.96,42.7221,42.7221,2864,0
+BMAY.US,D,20250801,000000,42.4575,42.4801,42.4531,42.4531,735,0
+BMAY.US,D,20250804,000000,42.71,42.7851,42.71,42.7851,1455,0
+BMAY.US,D,20250805,000000,42.67,42.748,42.64,42.6837,5521,0
+BMAY.US,D,20250806,000000,42.67,42.8336,42.67,42.8336,3677,0
+BMAY.US,D,20250807,000000,42.78,42.7836,42.78,42.7836,221,0
+BMAY.US,D,20250808,000000,42.92,42.9411,42.92,42.9411,786,0
+BMAY.US,D,20250811,000000,42.95,42.95,42.9228,42.9228,603,0
+BMAY.US,D,20250813,000000,43.1207,43.21,43.12,43.1896,3847,0
+BMAY.US,D,20250814,000000,43.14,43.1897,43.0901,43.1897,1290,0
+BMAY.US,D,20250815,000000,43.1201,43.14,43.1201,43.1302,1351,0
+BMAY.US,D,20250818,000000,43.11,43.1654,43.11,43.1654,827,0
+BMAY.US,D,20250819,000000,43.13,43.14,43.0001,43.0594,2415,0
+BMAY.US,D,20250820,000000,43,43.03,43,43.03,280,0
+BMAY.US,D,20250821,000000,42.951,42.9743,42.92,42.9743,35697,0
+BMAY.US,D,20250822,000000,43.13,43.26,42.97,43.248,6135,0
+BMAY.US,D,20250825,000000,43.2,43.2459,43.19,43.2017,1622,0
+BMAY.US,D,20250826,000000,43.16,43.2622,43.1501,43.2622,2779,0
+BMAY.US,D,20250827,000000,43.2301,43.33,43.2201,43.3043,1959,0
+BMAY.US,D,20250828,000000,43.28,43.3597,43.28,43.3597,5559,0
+BMAY.US,D,20250829,000000,43.23,43.2631,43.23,43.2631,396,0
+BMAY.US,D,20250902,000000,43.03,43.1537,43.03,43.1537,725,0
+BMAY.US,D,20250903,000000,43.18,43.28,43.15,43.205,7770,0
+BMAY.US,D,20250904,000000,43.26,43.4064,43.26,43.4064,2954,0
+BMAY.US,D,20250905,000000,43.45,43.45,43.32,43.383,1029,0
+BMAY.US,D,20250908,000000,43.4247,43.47,43.3901,43.44,1982,0
+BMAY.US,D,20250909,000000,43.433663,43.4757,43.433663,43.4757,366,0
+BMAY.US,D,20250910,000000,43.58,43.58,43.45,43.5287,15409,0
+BMAY.US,D,20250911,000000,43.625,43.6492,43.59,43.6492,884,0
+BMAY.US,D,20250912,000000,43.63,43.6431,43.601,43.6431,427,0
+BMAY.US,D,20250915,000000,43.64,43.6795,43.64,43.6795,616,0
+BMAY.US,D,20250916,000000,43.61,43.6542,43.61,43.6542,1075,0
+BMAY.US,D,20250917,000000,43.6101,43.6626,43.59,43.6626,1796,0
+BMAY.US,D,20250918,000000,43.71,43.7533,43.68,43.7173,4176,0
+BMAY.US,D,20250919,000000,43.72,43.7754,43.69,43.7754,1623,0
+BMAY.US,D,20250922,000000,43.69,43.8141,43.69,43.8141,2211,0
+BMAY.US,D,20250923,000000,43.76,43.7818,43.65,43.7221,1967,0
+BMAY.US,D,20250924,000000,43.68,43.74,43.641,43.7039,2288,0
+BMAY.US,D,20250925,000000,43.62,43.67,43.57,43.6477,2368,0
+BMAY.US,D,20250926,000000,43.685,43.77,43.63,43.7477,5599,0
+BMAY.US,D,20250929,000000,43.77,43.83,43.75,43.7913,6031,0
+BMAY.US,D,20250930,000000,43.76,43.8208,43.76,43.8208,7124,0
+BMAY.US,D,20251001,000000,43.815,43.9499,43.77,43.8996,1487,0
+BMAY.US,D,20251002,000000,43.88,43.895,43.85,43.895,1209,0
+BMAY.US,D,20251003,000000,43.88,43.91,43.85,43.86,1896,0
+BMAY.US,D,20251006,000000,43.89,43.99,43.89,43.974,1983,0
+BMAY.US,D,20251007,000000,43.91,43.9299,43.889,43.889,566,0
+BMAY.US,D,20251008,000000,43.89,43.946,43.89,43.946,333,0
+BMAY.US,D,20251009,000000,43.89,43.9116,43.89,43.9116,325,0
+BMAY.US,D,20251010,000000,43.965,43.965,43.49,43.49,2836,0
+BMAY.US,D,20251013,000000,43.7,43.7796,43.655,43.7796,1323,0
+BMAY.US,D,20251014,000000,43.66,43.8016,43.64,43.7244,5482,0
+BMAY.US,D,20251015,000000,43.74,43.8,43.74,43.8,10597,0
+BMAY.US,D,20251016,000000,43.76,43.8162,43.51,43.6092,17104,0
+BMAY.US,D,20251017,000000,43.65,43.7832,43.65,43.7832,739,0
+BMAY.US,D,20251020,000000,43.97,43.9982,43.9501,43.9982,8684,0
+BMAY.US,D,20251021,000000,44.03,44.0315,44.0236,44.0236,388,0
+BMAY.US,D,20251022,000000,43.85,43.9432,43.85,43.9432,651,0
+BMAY.US,D,20251023,000000,44.0016,44.0384,43.93,44.0384,3233,0
+BMAY.US,D,20251024,000000,44.195,44.195,44.12,44.1534,1277,0
+BMAY.US,D,20251027,000000,44.21,44.27,44.2,44.255,4810,0
+BMAY.US,D,20251028,000000,44.21,44.255,44.21,44.255,674,0
+BMAY.US,D,20251029,000000,44.22,44.235,44.21,44.215,2101,0
+BMAY.US,D,20251030,000000,44.16,44.16,44.1204,44.1204,770,0
+BMAY.US,D,20251031,000000,44.13,44.1733,44.1,44.1385,4956,0
+BMAY.US,D,20251104,000000,44,44.0106,44,44.0106,585,0
+BMAY.US,D,20251105,000000,44.07,44.18,43.92,44.1125,2989,0
+BMAY.US,D,20251106,000000,43.94,43.9552,43.94,43.9552,1359,0
+BMAY.US,D,20251107,000000,43.85,43.9798,43.8,43.9798,1089,0
+BMAY.US,D,20251110,000000,44.1591,44.215,44.1562,44.215,1817,0
+BMAY.US,D,20251111,000000,44.18,44.2194,44.17,44.2194,11654,0
+BMAY.US,D,20251112,000000,44.222,44.222,44.165,44.2111,866,0
+BMAY.US,D,20251113,000000,44.075,44.075,43.96,43.9707,754,0
+BMAY.US,D,20251114,000000,43.988,44.06,43.88,44,1062,0
+BMAY.US,D,20251117,000000,44,44,43.8467,43.8467,2227,0
+BMAY.US,D,20251118,000000,43.79,43.7901,43.7381,43.7381,15802,0
+BMAY.US,D,20251119,000000,43.855,43.855,43.69,43.7861,2373,0
+BMAY.US,D,20251120,000000,43.59,43.61,43.5234,43.5234,3096,0
+BMAY.US,D,20251121,000000,43.74,43.7449,43.74,43.7449,1344,0
+BMAY.US,D,20251124,000000,43.912,44.0491,43.79,44.0491,2082,0
+BMAY.US,D,20251125,000000,44.01,44.18,43.99,44.18,2381,0
+BMAY.US,D,20251126,000000,44.2609,44.2924,44.2609,44.2924,505,0
+BMAY.US,D,20251201,000000,44.36,44.3999,44.355,44.355,1724,0
+BMAY.US,D,20251202,000000,44.41,44.41,44.35,44.3746,7134,0
+BMAY.US,D,20251204,000000,44.41,44.4568,44.4,44.4488,9696,0
+BMAY.US,D,20251205,000000,44.51,44.5264,44.48,44.5264,1334,0
+BMAY.US,D,20251208,000000,44.4501,44.52,44.45,44.4589,2046,0
+BMAY.US,D,20251209,000000,44.5105,44.5105,44.4977,44.4977,329,0
+BMAY.US,D,20251210,000000,44.47,44.58,44.45,44.5704,2939,0
+BMAY.US,D,20251211,000000,44.57,44.6,44.57,44.6,2314,0
+BMAY.US,D,20251212,000000,44.47,44.5425,44.45,44.5302,32888,0
+BMAY.US,D,20251215,000000,44.535,44.54,44.5339,44.5339,1150,0
+BMAY.US,D,20251216,000000,44.495,44.53,44.495,44.53,1925,0
+BMAY.US,D,20251217,000000,44.43,44.475,44.38,44.4205,7073,0
+BMAY.US,D,20251218,000000,44.56,44.62,44.5595,44.5595,1242,0
+BMAY.US,D,20251219,000000,44.712,44.712,44.7016,44.7016,275,0
+BMAY.US,D,20251223,000000,44.83,44.8301,44.8,44.8,3006,0
+BMAY.US,D,20251226,000000,44.8,44.8974,44.8,44.8974,363,0
+BMAY.US,D,20251229,000000,44.84,44.896,44.8304,44.89,1635,0
+BMAY.US,D,20251230,000000,44.84,44.88,44.795,44.8748,1134,0
+BMAY.US,D,20251231,000000,44.82,44.82,44.815,44.8154,610,0
+BMAY.US,D,20260102,000000,44.8184,44.856,44.8184,44.8461,520,0
+BMAY.US,D,20260105,000000,44.92,44.96,44.86,44.9466,6157,0
+BMAY.US,D,20260106,000000,45.03,45.03,44.92,45.02,875,0
+BMAY.US,D,20260107,000000,44.98,45.0298,44.92,45.02,12523,0
+BMAY.US,D,20260108,000000,45.05,45.05,44.93,45.0001,1643,0
+BMAY.US,D,20260109,000000,44.98,45.085,44.98,45.085,8197,0
+BMAY.US,D,20260112,000000,44.99,45.1048,44.99,45.1021,2133,0
+BMAY.US,D,20260113,000000,45.04,45.0646,45.04,45.0646,1847,0
+BMAY.US,D,20260114,000000,44.92,45.0152,44.92,45.0152,1548,0
+BMAY.US,D,20260115,000000,45.05,45.12,45.02,45.0403,4359,0
+BMAY.US,D,20260116,000000,45.06,45.067,45.06,45.067,12824,0
+BMAY.US,D,20260120,000000,44.83,44.83,44.791,44.7936,479,0
+BMAY.US,D,20260121,000000,44.88,45.0402,44.85,45.015,1720,0
+BMAY.US,D,20260122,000000,45.02,45.1002,45.02,45.1002,358,0
+BMAY.US,D,20260123,000000,45.07,45.125,45.041,45.1054,2405,0
+BMAY.US,D,20260126,000000,45.12,45.165,45.12,45.135,513,0
+BMAY.US,D,20260127,000000,45.18,45.185,45.15,45.185,1422,0
+BMAY.US,D,20260128,000000,45.15,45.1903,45.12,45.1903,2238,0
+BMAY.US,D,20260129,000000,45.105,45.1497,45.01,45.1497,20567,0
+BMAY.US,D,20260130,000000,45.16,45.16,45.11,45.1333,1359,0
+BMAY.US,D,20260202,000000,45.16,45.2163,45.16,45.2163,4924,0
+BMAY.US,D,20260203,000000,45.245,45.245,45.01,45.1398,9166,0
+BMAY.US,D,20260204,000000,45.12,45.1499,45.063,45.063,205578,0
+BMAY.US,D,20260205,000000,44.83,44.9405,44.83,44.9076,9871,0
+BMAY.US,D,20260206,000000,45.128,45.2097,45.128,45.2097,352,0
+BMAY.US,D,20260209,000000,45.2,45.2698,45.2,45.2698,2627,0
+BMAY.US,D,20260210,000000,45.28,45.28,45.2,45.2469,4825,0
+BMAY.US,D,20260211,000000,45.2576,45.265,45.2576,45.2636,265,0
+BMAY.US,D,20260212,000000,45.145,45.23,45.0604,45.0604,1538,0
+BMAY.US,D,20260213,000000,45.03,45.0664,45.03,45.0664,914,0
+BMAY.US,D,20260217,000000,45.1,45.155,45,45.1302,9598,0
+BMAY.US,D,20260218,000000,45.295,45.295,45.1695,45.1695,410,0
diff --git a/daily/us/nyse etfs/1/bnge.us.txt b/daily/us/nyse etfs/1/bnge.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..65cee9c51c4af7ee456de0b948a8e85337a01083
--- /dev/null
+++ b/daily/us/nyse etfs/1/bnge.us.txt	
@@ -0,0 +1,969 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNGE.US,D,20220131,000000,26.051,26.051,25.3548,25.3548,722.8350552622,0
+BNGE.US,D,20220201,000000,25.504,25.8038,25.504,25.8038,11677.958278061,0
+BNGE.US,D,20220202,000000,25.6432,25.6731,25.3349,25.5239,2191.627844884,0
+BNGE.US,D,20220203,000000,24.7629,24.7629,24.6518,24.6518,135.720072963,0
+BNGE.US,D,20220204,000000,24.559,25.1702,24.559,25.1702,1802.5636357234,0
+BNGE.US,D,20220207,000000,25.1416,25.1416,25.1416,25.1416,106.5653906228,0
+BNGE.US,D,20220208,000000,25.5182,25.5182,25.5182,25.5182,5036.722707738,0
+BNGE.US,D,20220209,000000,26.3251,26.3251,26.3251,26.3251,96.5120518848,0
+BNGE.US,D,20220210,000000,26.0113,26.0113,25.9021,25.9021,125.666734225,0
+BNGE.US,D,20220211,000000,26.0212,26.0212,25.2203,25.2203,111546.81996748,0
+BNGE.US,D,20220214,000000,25.0819,25.0819,25.0819,25.0819,5.026669369,0
+BNGE.US,D,20220215,000000,25.9278,25.9278,25.9278,25.9278,3.0160016214,0
+BNGE.US,D,20220216,000000,25.5935,25.6516,25.5935,25.6,223.1841199836,0
+BNGE.US,D,20220217,000000,25.1418,25.1418,24.9238,24.9238,115.613395487,0
+BNGE.US,D,20220218,000000,24.6585,24.6684,24.0517,24.1743,6511.5475006026,0
+BNGE.US,D,20220222,000000,23.8176,24.0666,23.6837,23.6916,1831.7183180636,0
+BNGE.US,D,20220223,000000,23.9125,23.9125,23.3972,23.3972,314.6695024994,0
+BNGE.US,D,20220224,000000,23.4251,24.0113,23.4251,24.0113,108.5760583704,0
+BNGE.US,D,20220225,000000,24.1512,24.4387,24.1313,24.4387,3525.7058954166,0
+BNGE.US,D,20220228,000000,24.6286,24.6286,24.3402,24.5122,652.4616840962,0
+BNGE.US,D,20220301,000000,23.898,23.898,23.898,23.898,4.0213354952,0
+BNGE.US,D,20220302,000000,23.992,24.0119,23.9778,23.9778,3315.5911157924,0
+BNGE.US,D,20220303,000000,23.7244,23.7244,23.1635,23.1635,286.520154033,0
+BNGE.US,D,20220304,000000,22.8282,22.8282,22.5097,22.5097,4433.522383458,0
+BNGE.US,D,20220307,000000,22.4701,22.4701,21.6773,21.6773,404.1442172676,0
+BNGE.US,D,20220308,000000,21.376,22.1717,21.3362,21.6742,1464.7714541266,0
+BNGE.US,D,20220309,000000,22.49,22.49,22.4763,22.4763,100.53338738,0
+BNGE.US,D,20220310,000000,21.943,21.943,21.7739,21.8694,303.6108298876,0
+BNGE.US,D,20220311,000000,21.5849,21.5849,21.2356,21.2356,202.0721086338,0
+BNGE.US,D,20220314,000000,20.9085,20.9184,20.3315,20.3315,2297.187901633,0
+BNGE.US,D,20220315,000000,20.2609,20.9236,20.2609,20.9236,3932.8661143056,0
+BNGE.US,D,20220316,000000,21.9231,23.0133,21.9131,23.0133,1508.0008107,0
+BNGE.US,D,20220317,000000,22.7337,22.7337,22.7337,22.7337,13.0693403594,0
+BNGE.US,D,20220318,000000,22.6392,23.6936,22.5497,23.5485,1793.5156308592,0
+BNGE.US,D,20220321,000000,23.0421,23.0431,22.9973,23.0431,508.6989401428,0
+BNGE.US,D,20220322,000000,23.7732,23.7732,23.6599,23.6599,358.9041929466,0
+BNGE.US,D,20220323,000000,23.624,23.7156,23.5431,23.5431,214.1361151194,0
+BNGE.US,D,20220324,000000,23.757,23.757,23.757,23.757,4.0213354952,0
+BNGE.US,D,20220325,000000,23.2143,23.5345,23.2143,23.5273,504.6776046476,0
+BNGE.US,D,20220328,000000,23.7027,23.8074,23.5245,23.8074,2405.7639600034,0
+BNGE.US,D,20220329,000000,24.2904,24.4649,24.2904,24.4649,859.560462099,0
+BNGE.US,D,20220330,000000,24.0382,24.0382,23.8671,23.8671,100.53338738,0
+BNGE.US,D,20220331,000000,23.435,23.435,23.3111,23.3111,209.1094457504,0
+BNGE.US,D,20220401,000000,23.5942,23.614,23.2361,23.4179,2250.9425434382,0
+BNGE.US,D,20220404,000000,23.6439,24.217,23.6439,24.217,806.2777667876,0
+BNGE.US,D,20220405,000000,23.5033,23.5033,23.5033,23.5033,131.6987374678,0
+BNGE.US,D,20220406,000000,22.7884,22.8584,22.7288,22.8584,411.1815543842,0
+BNGE.US,D,20220407,000000,22.5398,22.7089,22.2513,22.5717,6993.1024261528,0
+BNGE.US,D,20220408,000000,22.301,22.301,22.2162,22.2162,102.5440551276,0
+BNGE.US,D,20220411,000000,21.9629,22.0279,21.9629,22.0279,106.5653906228,0
+BNGE.US,D,20220412,000000,21.7323,21.7323,21.7323,21.7323,23.1226790974,0
+BNGE.US,D,20220413,000000,22.1617,22.1617,22.1617,22.1617,29.1546823402,0
+BNGE.US,D,20220414,000000,22.122,22.122,21.7182,21.7182,402.13354952,0
+BNGE.US,D,20220418,000000,21.4655,21.4655,21.3362,21.3808,407.160218889,0
+BNGE.US,D,20220419,000000,21.8736,21.8736,21.8736,21.8736,1.0053338738,0
+BNGE.US,D,20220420,000000,21.5351,21.5351,20.8886,20.9165,5263.9281632168,0
+BNGE.US,D,20220421,000000,21.0676,21.0676,20.1295,20.1295,1256.66734225,0
+BNGE.US,D,20220422,000000,20.1724,20.3216,19.8789,19.8789,1186.293971084,0
+BNGE.US,D,20220425,000000,19.7347,19.8839,19.7347,19.8839,827.3897781374,0
+BNGE.US,D,20220426,000000,19.4363,19.4463,19.3269,19.3269,967.1311865956,0
+BNGE.US,D,20220427,000000,19.102,19.102,19.102,19.102,3.0160016214,0
+BNGE.US,D,20220428,000000,19.3766,19.6393,19.1081,19.6121,1913.1503618414,0
+BNGE.US,D,20220429,000000,19.8939,19.8939,19.4562,19.4761,4550.1411128188,0
+BNGE.US,D,20220502,000000,19.3568,19.9138,19.3418,19.9138,1210.4219840552,0
+BNGE.US,D,20220503,000000,20.053,20.053,19.8143,20.0384,1332.067382785,0
+BNGE.US,D,20220504,000000,20.063,20.583,20.063,20.583,651.4563502224,0
+BNGE.US,D,20220505,000000,20.0331,20.0331,19.1877,19.3917,13663.492678816,0
+BNGE.US,D,20220506,000000,19.2672,19.2672,18.8837,18.8837,412.186888258,0
+BNGE.US,D,20220509,000000,17.8051,17.8051,17.6705,17.6705,495.6295997834,0
+BNGE.US,D,20220510,000000,18.1233,18.1233,17.8323,17.8323,1006.3392076738,0
+BNGE.US,D,20220511,000000,18.1631,18.1731,17.531,17.531,1642.7155497892,0
+BNGE.US,D,20220512,000000,17.8813,17.8813,17.8813,17.8813,5.026669369,0
+BNGE.US,D,20220513,000000,18.2526,18.9661,18.2129,18.9661,4224.4129377076,0
+BNGE.US,D,20220516,000000,18.9091,18.9091,18.75,18.75,902.7898186724,0
+BNGE.US,D,20220517,000000,19.2672,19.3201,19.2672,19.3201,103.5493890014,0
+BNGE.US,D,20220518,000000,19.0683,19.0683,18.8199,18.8199,439.3309028506,0
+BNGE.US,D,20220519,000000,18.8892,19.2245,18.8793,19.1769,1453.7127815148,0
+BNGE.US,D,20220520,000000,19.0782,19.1186,18.6207,19.1186,36407.160905793,0
+BNGE.US,D,20220523,000000,19.1815,19.1815,19.1815,19.1815,5.026669369,0
+BNGE.US,D,20220524,000000,18.5043,18.5043,18.5043,18.5043,1.0053338738,0
+BNGE.US,D,20220525,000000,18.382,18.8735,18.382,18.8735,1725.1529274408,0
+BNGE.US,D,20220526,000000,19.5301,19.5301,19.5301,19.5301,101.5387212538,0
+BNGE.US,D,20220527,000000,19.9481,19.9481,19.9481,19.9481,33.1760178354,0
+BNGE.US,D,20220531,000000,20.0882,20.0882,19.987,19.987,1774.414287257,0
+BNGE.US,D,20220601,000000,19.6348,19.7102,19.6348,19.7102,134.7147390892,0
+BNGE.US,D,20220602,000000,20.4509,20.5007,20.4509,20.5007,281.493484664,0
+BNGE.US,D,20220603,000000,20.0033,20.0033,19.9819,19.9819,175.933427915,0
+BNGE.US,D,20220606,000000,20.2619,20.2619,20.053,20.0885,316.680170247,0
+BNGE.US,D,20220607,000000,20.2321,20.3821,20.2321,20.3821,301.60016214,0
+BNGE.US,D,20220608,000000,20.3813,20.5506,20.3813,20.5506,602.1949904062,0
+BNGE.US,D,20220609,000000,20.1923,20.1923,19.8298,19.8298,105.560056749,0
+BNGE.US,D,20220610,000000,19.2871,19.3866,19.1566,19.1566,6635.20356708,0
+BNGE.US,D,20220613,000000,18.3372,18.3372,18.1091,18.1091,189.0027682744,0
+BNGE.US,D,20220614,000000,18.3123,18.3341,18.2588,18.2588,447.373573841,0
+BNGE.US,D,20220615,000000,18.6207,18.8312,18.4814,18.8312,809.293768409,0
+BNGE.US,D,20220616,000000,17.8523,17.8523,17.8523,17.8523,1.0053338738,0
+BNGE.US,D,20220617,000000,18.12,18.12,18.12,18.12,17.0906758546,0
+BNGE.US,D,20220621,000000,18.6008,18.6313,18.6008,18.6313,205.0881102552,0
+BNGE.US,D,20220622,000000,18.2725,18.577,18.2725,18.577,2382.641280906,0
+BNGE.US,D,20220623,000000,18.7481,18.7481,18.7481,18.7481,1.0053338738,0
+BNGE.US,D,20220624,000000,19.08,19.4322,19.06,19.4322,852,0
+BNGE.US,D,20220627,000000,19.51,19.51,19.1937,19.1937,411,0
+BNGE.US,D,20220628,000000,19.28,19.28,18.6627,18.6627,201,0
+BNGE.US,D,20220629,000000,18.71,18.71,18.5,18.5,330,0
+BNGE.US,D,20220630,000000,18.17,18.17,18.1419,18.1419,408,0
+BNGE.US,D,20220701,000000,18.13,18.3196,18.13,18.3196,111,0
+BNGE.US,D,20220705,000000,18.2,18.5707,18.18,18.5707,406,0
+BNGE.US,D,20220706,000000,18.32,18.3624,18.28,18.3624,1001,0
+BNGE.US,D,20220707,000000,18.7919,18.7919,18.7919,18.7919,82,0
+BNGE.US,D,20220708,000000,18.54,18.6883,18.54,18.6883,201,0
+BNGE.US,D,20220711,000000,18.31,18.31,17.916,17.916,610,0
+BNGE.US,D,20220712,000000,17.88,17.9409,17.88,17.9409,298,0
+BNGE.US,D,20220713,000000,17.8837,17.8837,17.8837,17.8837,1,0
+BNGE.US,D,20220714,000000,17.64,17.677,17.64,17.677,298,0
+BNGE.US,D,20220715,000000,17.83,18.08,17.77,18.08,14609,0
+BNGE.US,D,20220718,000000,18.2904,18.2904,18.2904,18.2904,1,0
+BNGE.US,D,20220719,000000,18.53,18.81,18.53,18.81,517,0
+BNGE.US,D,20220720,000000,19.35,19.35,19.21,19.3034,399,0
+BNGE.US,D,20220721,000000,19.44,19.63,19.401,19.57,2333,0
+BNGE.US,D,20220722,000000,19.53,19.68,19.12,19.28,3395,0
+BNGE.US,D,20220725,000000,19.1228,19.1228,19.1228,19.1228,3,0
+BNGE.US,D,20220726,000000,18.68,18.68,18.6617,18.6617,150,0
+BNGE.US,D,20220727,000000,18.95,19.419,18.95,19.419,401,0
+BNGE.US,D,20220728,000000,19.37,19.4361,19.37,19.4361,155,0
+BNGE.US,D,20220729,000000,19.06,19.2248,19.06,19.2248,826,0
+BNGE.US,D,20220801,000000,19.2063,19.2063,19.2063,19.2063,18,0
+BNGE.US,D,20220802,000000,19.2202,19.2202,19.2202,19.2202,2,0
+BNGE.US,D,20220803,000000,19.6901,19.6901,19.6901,19.6901,71,0
+BNGE.US,D,20220804,000000,19.8493,19.8493,19.8493,19.8493,1,0
+BNGE.US,D,20220805,000000,19.87,19.87,19.7868,19.7868,369,0
+BNGE.US,D,20220808,000000,19.68,20,19.68,19.7875,1927,0
+BNGE.US,D,20220809,000000,19.2895,19.2895,19.2895,19.2895,47,0
+BNGE.US,D,20220810,000000,19.65,19.8924,19.65,19.8924,340,0
+BNGE.US,D,20220811,000000,20.1904,20.1904,20.0332,20.0332,494,0
+BNGE.US,D,20220812,000000,20.421,20.495,20.421,20.495,188,0
+BNGE.US,D,20220815,000000,20.4,20.4694,20.38,20.4694,2862,0
+BNGE.US,D,20220816,000000,20.5723,20.5723,20.5723,20.5723,25,0
+BNGE.US,D,20220817,000000,20.2031,20.2031,20.2031,20.2031,25,0
+BNGE.US,D,20220818,000000,20.0943,20.0943,20.0943,20.0943,25,0
+BNGE.US,D,20220819,000000,19.5886,19.5886,19.5886,19.5886,28,0
+BNGE.US,D,20220822,000000,19.0809,19.0809,19.0809,19.0809,4,0
+BNGE.US,D,20220823,000000,19.0819,19.0819,19.0819,19.0819,1,0
+BNGE.US,D,20220824,000000,19.1352,19.1352,19.1352,19.1352,11,0
+BNGE.US,D,20220825,000000,19.611,19.611,19.611,19.611,10,0
+BNGE.US,D,20220826,000000,18.9042,18.9042,18.9042,18.9042,10,0
+BNGE.US,D,20220829,000000,18.736,18.736,18.736,18.736,1,0
+BNGE.US,D,20220830,000000,18.3743,18.3743,18.3743,18.3743,2,0
+BNGE.US,D,20220831,000000,18.4475,18.4475,18.4475,18.4475,64,0
+BNGE.US,D,20220901,000000,17.93,18.1932,17.92,18.1932,5006,0
+BNGE.US,D,20220902,000000,17.9115,17.9115,17.9115,17.9115,3,0
+BNGE.US,D,20220906,000000,17.71,17.71,17.6242,17.6242,794,0
+BNGE.US,D,20220907,000000,17.6,17.9843,17.6,17.9843,542,0
+BNGE.US,D,20220908,000000,17.9887,17.9887,17.9887,17.9887,1,0
+BNGE.US,D,20220909,000000,18.51,18.51,18.51,18.51,1,0
+BNGE.US,D,20220912,000000,18.765,18.765,18.765,18.765,1,0
+BNGE.US,D,20220913,000000,18.06,18.06,17.8362,17.8362,4315,0
+BNGE.US,D,20220914,000000,17.9488,17.9488,17.9488,17.9488,1,0
+BNGE.US,D,20220915,000000,17.86,18.0834,17.86,17.9513,578,0
+BNGE.US,D,20220916,000000,17.6355,17.6355,17.6355,17.6355,61,0
+BNGE.US,D,20220919,000000,17.7296,17.7296,17.7296,17.7296,3,0
+BNGE.US,D,20220920,000000,17.443,17.443,17.443,17.443,3,0
+BNGE.US,D,20220921,000000,17.0362,17.0362,17.0362,17.0362,48,0
+BNGE.US,D,20220922,000000,16.76,16.76,16.6756,16.6756,913,0
+BNGE.US,D,20220923,000000,16.2188,16.2188,16.2188,16.2188,3,0
+BNGE.US,D,20220926,000000,16.25,16.51,16.1516,16.1516,550,0
+BNGE.US,D,20220927,000000,16.2013,16.2013,16.2013,16.2013,12,0
+BNGE.US,D,20220928,000000,16.722,16.722,16.722,16.722,3,0
+BNGE.US,D,20220929,000000,16.1671,16.2015,16.1671,16.2015,131,0
+BNGE.US,D,20220930,000000,15.9427,15.9427,15.9427,15.9427,2,0
+BNGE.US,D,20221003,000000,16.385,16.385,16.385,16.385,1,0
+BNGE.US,D,20221004,000000,17.11,17.11,17.11,17.11,200,0
+BNGE.US,D,20221005,000000,16.9702,16.9702,16.9702,16.9702,5,0
+BNGE.US,D,20221006,000000,16.9241,16.9241,16.9241,16.9241,2,0
+BNGE.US,D,20221007,000000,16.428,16.428,16.3185,16.3185,795,0
+BNGE.US,D,20221010,000000,16.0138,16.0138,16.0138,16.0138,46,0
+BNGE.US,D,20221011,000000,15.6534,15.6534,15.6534,15.6534,259,0
+BNGE.US,D,20221012,000000,15.7166,15.7166,15.7166,15.7166,2,0
+BNGE.US,D,20221013,000000,16.024,16.024,16.024,16.024,9,0
+BNGE.US,D,20221014,000000,15.65,15.65,15.65,15.65,3,0
+BNGE.US,D,20221017,000000,16.2631,16.2631,16.2631,16.2631,4,0
+BNGE.US,D,20221018,000000,16.6057,16.6057,16.3745,16.3745,2154,0
+BNGE.US,D,20221019,000000,16.1932,16.1932,16.1932,16.1932,48,0
+BNGE.US,D,20221020,000000,16.1957,16.1957,16.1957,16.1957,15,0
+BNGE.US,D,20221021,000000,16.4402,16.4402,16.4402,16.4402,1,0
+BNGE.US,D,20221024,000000,16.1457,16.1457,16.1457,16.1457,3,0
+BNGE.US,D,20221025,000000,16.6854,16.69,16.6854,16.6854,269,0
+BNGE.US,D,20221026,000000,16.6803,16.6803,16.6803,16.6803,2,0
+BNGE.US,D,20221027,000000,16.6,16.6,16.4701,16.4701,500,0
+BNGE.US,D,20221028,000000,16.7104,16.7104,16.7104,16.7104,2,0
+BNGE.US,D,20221031,000000,16.63,16.63,16.6045,16.6045,471,0
+BNGE.US,D,20221101,000000,17,17.03,16.84,16.84,780,0
+BNGE.US,D,20221102,000000,16.85,16.85,16.45,16.45,552,0
+BNGE.US,D,20221103,000000,16.2024,16.2024,16.2024,16.2024,2,0
+BNGE.US,D,20221104,000000,16.4525,16.4525,16.4525,16.4525,2,0
+BNGE.US,D,20221107,000000,16.5699,16.5699,16.5699,16.5699,1,0
+BNGE.US,D,20221108,000000,16.59,16.63,16.42,16.5415,962,0
+BNGE.US,D,20221109,000000,16.14,16.14,15.6829,15.6829,1155,0
+BNGE.US,D,20221110,000000,16.3,16.9212,16.3,16.9212,300,0
+BNGE.US,D,20221111,000000,17.6592,17.6592,17.6592,17.6592,1,0
+BNGE.US,D,20221114,000000,17.5245,17.5245,17.5245,17.5245,1,0
+BNGE.US,D,20221115,000000,18.09,18.09,18.0747,18.0747,100,0
+BNGE.US,D,20221116,000000,18.01,18.01,17.6962,17.6962,117,0
+BNGE.US,D,20221117,000000,17.6288,17.6288,17.6288,17.6288,2,0
+BNGE.US,D,20221118,000000,17.6541,17.6541,17.4783,17.4783,1339,0
+BNGE.US,D,20221121,000000,17.3672,17.3672,17.2136,17.2136,2223,0
+BNGE.US,D,20221122,000000,17.14,17.445,17.14,17.445,100,0
+BNGE.US,D,20221123,000000,17.8127,17.8127,17.8127,17.8127,1,0
+BNGE.US,D,20221125,000000,17.6408,17.6408,17.6408,17.6408,1,0
+BNGE.US,D,20221128,000000,17.4369,17.4369,17.4369,17.4369,1,0
+BNGE.US,D,20221129,000000,17.5654,17.5654,17.5654,17.5654,1,0
+BNGE.US,D,20221130,000000,17.6885,18.2607,17.6885,18.2607,2113,0
+BNGE.US,D,20221201,000000,18.4182,18.4182,18.4182,18.4182,125,0
+BNGE.US,D,20221202,000000,18.555,18.555,18.555,18.555,3,0
+BNGE.US,D,20221205,000000,18.53,18.53,18.2132,18.2132,502,0
+BNGE.US,D,20221206,000000,17.851,17.851,17.851,17.851,1,0
+BNGE.US,D,20221207,000000,17.7799,17.7799,17.7799,17.7799,2,0
+BNGE.US,D,20221208,000000,17.95,18.1607,17.95,18.1607,1432,0
+BNGE.US,D,20221209,000000,18.18,18.32,18.18,18.2485,1996,0
+BNGE.US,D,20221212,000000,18.2897,18.2897,18.2897,18.2897,12,0
+BNGE.US,D,20221213,000000,19.0499,19.05,18.5003,18.5003,203,0
+BNGE.US,D,20221214,000000,18.3882,18.3882,18.3882,18.3882,2,0
+BNGE.US,D,20221215,000000,17.9377,17.9377,17.5776,17.5776,200,0
+BNGE.US,D,20221216,000000,17.46,17.53,17.46,17.48,900,0
+BNGE.US,D,20221219,000000,17.1903,17.1903,17.1903,17.1903,2,0
+BNGE.US,D,20221220,000000,17.116,17.116,17.116,17.116,72,0
+BNGE.US,D,20221221,000000,17.25,17.4302,17.25,17.4302,102,0
+BNGE.US,D,20221222,000000,17.1583,17.1583,17.1583,17.1583,2,0
+BNGE.US,D,20221223,000000,17.1379,17.1379,17.1379,17.1379,1,0
+BNGE.US,D,20221227,000000,17.0803,17.0803,17.0803,17.0803,2,0
+BNGE.US,D,20221228,000000,17.0242,17.0242,16.7766,16.7766,1652,0
+BNGE.US,D,20221229,000000,17.2217,17.345,17.2217,17.345,203,0
+BNGE.US,D,20221230,000000,17.2777,17.2777,17.2777,17.2777,47,0
+BNGE.US,D,20230103,000000,17.3,17.5404,17.3,17.5404,1006,0
+BNGE.US,D,20230104,000000,17.82,18.1797,17.82,18.1797,300,0
+BNGE.US,D,20230105,000000,18.02,18.235,17.98,18.11,22073,0
+BNGE.US,D,20230106,000000,18.25,18.39,18.25,18.3839,1041,0
+BNGE.US,D,20230109,000000,18.68,18.74,18.6025,18.6025,201,0
+BNGE.US,D,20230110,000000,18.9291,18.9291,18.9291,18.9291,100,0
+BNGE.US,D,20230111,000000,19.02,19.1,18.94,19.1,13046,0
+BNGE.US,D,20230112,000000,19.2358,19.2358,19.2358,19.2358,100,0
+BNGE.US,D,20230113,000000,19.1,19.42,19.1,19.42,483,0
+BNGE.US,D,20230117,000000,19.41,19.41,19.39,19.39,103,0
+BNGE.US,D,20230118,000000,19.51,19.51,19.1749,19.1749,314,0
+BNGE.US,D,20230119,000000,19.0505,19.0505,19.0505,19.0505,101,0
+BNGE.US,D,20230120,000000,19.19,19.5752,19.19,19.5752,500,0
+BNGE.US,D,20230123,000000,19.6,20.0932,19.6,20.0932,264,0
+BNGE.US,D,20230124,000000,20.0874,20.0874,20.0874,20.0874,49,0
+BNGE.US,D,20230125,000000,19.74,20.1868,19.74,20.1868,303,0
+BNGE.US,D,20230126,000000,20.4559,20.4559,20.4559,20.4559,9,0
+BNGE.US,D,20230127,000000,20.32,20.4577,20.32,20.4577,321,0
+BNGE.US,D,20230130,000000,19.906,19.906,19.906,19.906,2,0
+BNGE.US,D,20230131,000000,20.1241,20.1999,20.1241,20.1796,1038,0
+BNGE.US,D,20230201,000000,20.7037,20.7037,20.7037,20.7037,2,0
+BNGE.US,D,20230202,000000,21.08,21.12,21.08,21.12,878,0
+BNGE.US,D,20230203,000000,20.96,20.96,20.78,20.78,1566,0
+BNGE.US,D,20230206,000000,20.43,20.45,20.4205,20.4205,1061,0
+BNGE.US,D,20230207,000000,20.4,20.71,20.37,20.71,1686,0
+BNGE.US,D,20230208,000000,20.3272,20.3272,20.3272,20.3272,142,0
+BNGE.US,D,20230209,000000,20.75,20.75,20.3258,20.3258,760,0
+BNGE.US,D,20230210,000000,19.9008,19.9008,19.9008,19.9008,92,0
+BNGE.US,D,20230213,000000,19.97,20.2116,19.97,20.2116,224,0
+BNGE.US,D,20230214,000000,19.97,20.3848,19.97,20.3848,25,0
+BNGE.US,D,20230215,000000,20.2,20.6483,20.2,20.6483,302,0
+BNGE.US,D,20230216,000000,20.4207,20.4207,20.4207,20.4207,3,0
+BNGE.US,D,20230217,000000,20.11,20.27,20.1,20.2115,1717,0
+BNGE.US,D,20230221,000000,20.0126,20.0126,19.683,19.683,3516,0
+BNGE.US,D,20230222,000000,19.6739,19.6739,19.6739,19.6739,3,0
+BNGE.US,D,20230223,000000,19.538,19.7632,19.538,19.7632,1907,0
+BNGE.US,D,20230224,000000,19.282,19.282,19.282,19.282,61,0
+BNGE.US,D,20230227,000000,19.5156,19.53,19.473,19.473,712,0
+BNGE.US,D,20230228,000000,19.3589,19.3589,19.3589,19.3589,3,0
+BNGE.US,D,20230301,000000,19.55,19.55,19.4199,19.4199,400,0
+BNGE.US,D,20230302,000000,19.6903,19.6903,19.6903,19.6903,1814,0
+BNGE.US,D,20230303,000000,20.0023,20.0023,20.0023,20.0023,2,0
+BNGE.US,D,20230306,000000,20.1184,20.1184,19.8685,19.8685,226,0
+BNGE.US,D,20230307,000000,19.5822,19.5822,19.5822,19.5822,5,0
+BNGE.US,D,20230308,000000,19.5422,19.7806,19.5422,19.7806,707,0
+BNGE.US,D,20230309,000000,19.2206,19.2206,19.2206,19.2206,180,0
+BNGE.US,D,20230310,000000,19.0341,19.0341,19.0341,19.0341,4,0
+BNGE.US,D,20230313,000000,18.93,19.0307,18.7699,19.0307,1091,0
+BNGE.US,D,20230314,000000,19.22,19.3787,19.22,19.3787,169,0
+BNGE.US,D,20230315,000000,18.98,19.13,18.892,19.13,805,0
+BNGE.US,D,20230316,000000,19.7854,19.7854,19.7854,19.7854,30,0
+BNGE.US,D,20230317,000000,19.79,19.79,19.67,19.7061,958,0
+BNGE.US,D,20230320,000000,19.7972,19.7972,19.7972,19.7972,6,0
+BNGE.US,D,20230321,000000,19.96,20.0706,19.91,20.0706,546,0
+BNGE.US,D,20230322,000000,20.1,20.1179,19.8667,19.8667,882,0
+BNGE.US,D,20230323,000000,20.3122,20.3122,20.3122,20.3122,5,0
+BNGE.US,D,20230324,000000,20.08,20.25,20.08,20.25,400,0
+BNGE.US,D,20230327,000000,20.24,20.24,20.24,20.24,122,0
+BNGE.US,D,20230328,000000,20.2694,20.2694,20.2694,20.2694,60,0
+BNGE.US,D,20230329,000000,20.5853,20.5853,20.5853,20.5853,5,0
+BNGE.US,D,20230330,000000,20.8842,20.8842,20.8842,20.8842,59,0
+BNGE.US,D,20230331,000000,21.1195,21.1195,21.1195,21.1195,4,0
+BNGE.US,D,20230403,000000,21.0662,21.1415,21.0662,21.1415,856,0
+BNGE.US,D,20230404,000000,21.05,21.1193,21,21.1193,2444,0
+BNGE.US,D,20230405,000000,20.7692,20.7692,20.7692,20.7692,131,0
+BNGE.US,D,20230406,000000,20.8624,20.8624,20.8624,20.8624,1,0
+BNGE.US,D,20230410,000000,20.9469,20.9469,20.9469,20.9469,62,0
+BNGE.US,D,20230411,000000,20.885,20.885,20.8472,20.8472,328,0
+BNGE.US,D,20230412,000000,20.4699,20.4699,20.4699,20.4699,14,0
+BNGE.US,D,20230413,000000,20.8243,20.8243,20.8243,20.8243,1,0
+BNGE.US,D,20230414,000000,20.6996,20.6996,20.6996,20.6996,4,0
+BNGE.US,D,20230417,000000,20.8389,20.8389,20.8389,20.8389,1,0
+BNGE.US,D,20230418,000000,20.9999,21,20.89,20.9682,401,0
+BNGE.US,D,20230419,000000,20.769,20.8103,20.759,20.8103,738,0
+BNGE.US,D,20230420,000000,20.64,20.64,20.64,20.64,191,0
+BNGE.US,D,20230421,000000,20.6246,20.6246,20.6246,20.6246,145,0
+BNGE.US,D,20230424,000000,20.47,20.47,20.47,20.47,112,0
+BNGE.US,D,20230425,000000,20.33,20.33,20.0725,20.0725,479,0
+BNGE.US,D,20230426,000000,20.23,20.23,19.9901,19.9901,1237,0
+BNGE.US,D,20230427,000000,20.3368,20.3368,20.3368,20.3368,2,0
+BNGE.US,D,20230428,000000,20.28,20.5393,20.28,20.5393,400,0
+BNGE.US,D,20230501,000000,20.58,20.5834,20.5799,20.5834,217,0
+BNGE.US,D,20230502,000000,20.22,20.23,20.1931,20.1931,310,0
+BNGE.US,D,20230503,000000,20.1127,20.1127,20.1127,20.1127,4,0
+BNGE.US,D,20230504,000000,19.98,20.0815,19.98,20.0815,300,0
+BNGE.US,D,20230505,000000,20.4715,20.4715,20.4715,20.4715,3,0
+BNGE.US,D,20230508,000000,20.561,20.71,20.561,20.6785,750,0
+BNGE.US,D,20230509,000000,20.5437,20.5437,20.5437,20.5437,147,0
+BNGE.US,D,20230510,000000,20.742,20.742,20.5617,20.5617,339,0
+BNGE.US,D,20230511,000000,20.5516,20.5516,20.5516,20.5516,3,0
+BNGE.US,D,20230512,000000,20.34,20.3662,20.34,20.3662,117,0
+BNGE.US,D,20230515,000000,20.7821,20.7821,20.7821,20.7821,3,0
+BNGE.US,D,20230516,000000,20.47,20.5779,20.47,20.5779,300,0
+BNGE.US,D,20230517,000000,20.9098,20.9098,20.9098,20.9098,341,0
+BNGE.US,D,20230518,000000,21.0895,21.0895,21.0895,21.0895,5,0
+BNGE.US,D,20230519,000000,20.9509,20.9509,20.9509,20.9509,5,0
+BNGE.US,D,20230522,000000,21.1043,21.1043,21.1043,21.1043,5,0
+BNGE.US,D,20230523,000000,20.6873,20.6873,20.6873,20.6873,61,0
+BNGE.US,D,20230524,000000,20.4041,20.5141,20.4041,20.5141,142,0
+BNGE.US,D,20230525,000000,20.7039,20.7039,20.7039,20.7039,61,0
+BNGE.US,D,20230526,000000,20.75,21.1613,20.75,21.1613,183,0
+BNGE.US,D,20230530,000000,21.28,21.28,20.9832,20.9832,1280,0
+BNGE.US,D,20230531,000000,20.84,20.845,20.81,20.8201,7897,0
+BNGE.US,D,20230601,000000,20.86,21.2601,20.86,21.2601,2654,0
+BNGE.US,D,20230602,000000,21.3,21.79,21.27,21.49,2492,0
+BNGE.US,D,20230605,000000,21.4013,21.4013,21.4013,21.4013,33,0
+BNGE.US,D,20230606,000000,21.6857,21.6857,21.6857,21.6857,800,0
+BNGE.US,D,20230607,000000,21.648,21.648,21.4986,21.4986,171,0
+BNGE.US,D,20230608,000000,21.7225,21.7225,21.7225,21.7225,800,0
+BNGE.US,D,20230609,000000,21.83,21.9201,21.7677,21.7677,1498,0
+BNGE.US,D,20230612,000000,21.84,22.0602,21.84,22.0602,533,0
+BNGE.US,D,20230613,000000,22.41,22.45,22.38,22.38,522,0
+BNGE.US,D,20230614,000000,22.5547,22.5547,22.5547,22.5547,171,0
+BNGE.US,D,20230615,000000,22.6418,22.6418,22.6418,22.6418,121,0
+BNGE.US,D,20230616,000000,22.78,22.78,22.5217,22.5217,488,0
+BNGE.US,D,20230620,000000,22.1573,22.2069,22.1573,22.2069,169,0
+BNGE.US,D,20230621,000000,21.835,21.8588,21.835,21.8588,161,0
+BNGE.US,D,20230622,000000,21.75,21.75,21.7393,21.7393,548,0
+BNGE.US,D,20230623,000000,21.4589,21.4589,21.4589,21.4589,60,0
+BNGE.US,D,20230626,000000,21.36,21.6,21.36,21.36,10276,0
+BNGE.US,D,20230627,000000,21.6001,21.9027,21.6001,21.9027,501,0
+BNGE.US,D,20230628,000000,21.9,21.9,21.9,21.9,693,0
+BNGE.US,D,20230629,000000,21.78,21.78,21.78,21.78,294,0
+BNGE.US,D,20230630,000000,22.0826,22.0826,22.0826,22.0826,85,0
+BNGE.US,D,20230703,000000,22.2779,22.2779,22.2779,22.2779,50,0
+BNGE.US,D,20230705,000000,22.12,22.12,22.0213,22.0213,221,0
+BNGE.US,D,20230706,000000,21.5988,21.5988,21.5988,21.5988,25,0
+BNGE.US,D,20230707,000000,21.85,21.9296,21.8036,21.8036,304,0
+BNGE.US,D,20230710,000000,22.0424,22.0424,22.0424,22.0424,1,0
+BNGE.US,D,20230711,000000,22.5303,22.5303,22.5303,22.5303,11,0
+BNGE.US,D,20230712,000000,22.95,23.03,22.95,22.9949,344,0
+BNGE.US,D,20230713,000000,23.32,23.4425,23.32,23.4425,359,0
+BNGE.US,D,20230714,000000,23.435,23.435,23.07,23.07,476,0
+BNGE.US,D,20230717,000000,23.245,23.3124,23.245,23.3124,112,0
+BNGE.US,D,20230718,000000,23.226,23.348,23.16,23.348,3008,0
+BNGE.US,D,20230719,000000,23.3632,23.3632,23.3632,23.3632,1,0
+BNGE.US,D,20230720,000000,22.75,22.75,22.75,22.75,129,0
+BNGE.US,D,20230721,000000,22.6856,22.6856,22.6856,22.6856,172,0
+BNGE.US,D,20230724,000000,22.52,22.7129,22.52,22.7129,390,0
+BNGE.US,D,20230725,000000,22.6536,22.6536,22.6536,22.6536,264,0
+BNGE.US,D,20230726,000000,22.7386,22.7386,22.7386,22.7386,257,0
+BNGE.US,D,20230727,000000,22.5585,22.5585,22.5585,22.5585,102,0
+BNGE.US,D,20230728,000000,22.91,23.16,22.91,23.16,779,0
+BNGE.US,D,20230731,000000,23.31,23.31,23.31,23.31,182,0
+BNGE.US,D,20230801,000000,23.16,23.16,23.16,23.16,149,0
+BNGE.US,D,20230802,000000,22.48,22.48,22.36,22.36,670,0
+BNGE.US,D,20230803,000000,22.5168,22.5168,22.5168,22.5168,2,0
+BNGE.US,D,20230804,000000,22.58,22.58,22.58,22.58,204,0
+BNGE.US,D,20230807,000000,22.6855,22.6855,22.45,22.6813,2340,0
+BNGE.US,D,20230808,000000,22.43,22.43,22.43,22.43,101,0
+BNGE.US,D,20230809,000000,22.38,22.38,22.0064,22.0064,154,0
+BNGE.US,D,20230810,000000,22.43,22.43,22.1325,22.1325,518,0
+BNGE.US,D,20230811,000000,21.78,21.78,21.78,21.78,418,0
+BNGE.US,D,20230814,000000,21.922,21.922,21.922,21.922,1,0
+BNGE.US,D,20230815,000000,21.6485,21.6485,21.6485,21.6485,71,0
+BNGE.US,D,20230816,000000,21.3416,21.3416,21.3416,21.3416,110,0
+BNGE.US,D,20230817,000000,21.1442,21.1442,21.1442,21.1442,100,0
+BNGE.US,D,20230818,000000,21.0071,21.0071,21.0071,21.0071,77,0
+BNGE.US,D,20230821,000000,21.1949,21.1949,21.1949,21.1949,66,0
+BNGE.US,D,20230822,000000,21.1451,21.1451,21.1451,21.1451,2,0
+BNGE.US,D,20230823,000000,21.4899,21.4899,21.4899,21.4899,1,0
+BNGE.US,D,20230824,000000,21.1081,21.1081,21.1081,21.1081,166,0
+BNGE.US,D,20230825,000000,21.1357,21.1357,21.1357,21.1357,53,0
+BNGE.US,D,20230828,000000,21.4921,21.4921,21.4921,21.4921,160,0
+BNGE.US,D,20230829,000000,21.8604,21.8604,21.8604,21.8604,1,0
+BNGE.US,D,20230830,000000,21.8842,21.8842,21.8842,21.8842,33,0
+BNGE.US,D,20230831,000000,21.9148,21.9148,21.9148,21.9148,50,0
+BNGE.US,D,20230901,000000,21.9816,21.9816,21.9816,21.9816,21,0
+BNGE.US,D,20230905,000000,21.9252,21.9252,21.9252,21.9252,22,0
+BNGE.US,D,20230906,000000,21.8823,21.8823,21.8823,21.8823,2,0
+BNGE.US,D,20230907,000000,21.7103,21.7103,21.7103,21.7103,1,0
+BNGE.US,D,20230908,000000,21.75,21.75,21.71,21.7412,1443,0
+BNGE.US,D,20230911,000000,21.96,21.96,21.8834,21.8834,645,0
+BNGE.US,D,20230912,000000,21.8445,21.8445,21.7928,21.7928,1070,0
+BNGE.US,D,20230913,000000,21.6679,21.6679,21.6679,21.6679,120,0
+BNGE.US,D,20230914,000000,21.8039,21.8228,21.8039,21.8228,154,0
+BNGE.US,D,20230915,000000,21.6371,21.6371,21.6371,21.6371,1,0
+BNGE.US,D,20230918,000000,21.5623,21.5623,21.5623,21.5623,2,0
+BNGE.US,D,20230919,000000,21.4309,21.4309,21.4309,21.4309,97,0
+BNGE.US,D,20230920,000000,21.4,21.41,21.1316,21.1316,944,0
+BNGE.US,D,20230921,000000,20.6538,20.6538,20.6538,20.6538,1,0
+BNGE.US,D,20230922,000000,20.86,20.87,20.7197,20.7197,1375,0
+BNGE.US,D,20230925,000000,20.6426,20.649,20.6426,20.649,340,0
+BNGE.US,D,20230926,000000,20.475,20.475,20.475,20.475,2,0
+BNGE.US,D,20230927,000000,20.5408,20.5408,20.5408,20.5408,51,0
+BNGE.US,D,20230928,000000,20.45,20.6439,20.45,20.6439,357,0
+BNGE.US,D,20230929,000000,20.7474,20.7474,20.7474,20.7474,277,0
+BNGE.US,D,20231002,000000,20.7089,20.7089,20.6532,20.6532,269,0
+BNGE.US,D,20231003,000000,20.4075,20.4075,20.4075,20.4075,78,0
+BNGE.US,D,20231004,000000,20.36,20.5178,20.36,20.5178,106,0
+BNGE.US,D,20231005,000000,20.5501,20.5501,20.5501,20.5501,4,0
+BNGE.US,D,20231006,000000,20.9686,20.9686,20.9686,20.9686,3,0
+BNGE.US,D,20231009,000000,21.0142,21.0142,21.0142,21.0142,19,0
+BNGE.US,D,20231010,000000,21.3587,21.3587,21.3587,21.3587,1,0
+BNGE.US,D,20231011,000000,21.4465,21.4465,21.4465,21.4465,4,0
+BNGE.US,D,20231012,000000,21.36,21.36,21.1651,21.1651,663,0
+BNGE.US,D,20231013,000000,21.03,21.03,20.77,20.7844,1294,0
+BNGE.US,D,20231016,000000,20.84,21.1167,20.84,21.1167,2635,0
+BNGE.US,D,20231017,000000,20.81,21.0301,20.81,20.9639,2203,0
+BNGE.US,D,20231018,000000,20.4233,20.4233,20.4233,20.4233,3,0
+BNGE.US,D,20231019,000000,20.52,20.52,20.4313,20.4313,948,0
+BNGE.US,D,20231020,000000,20.2886,20.2886,20.2349,20.2349,109,0
+BNGE.US,D,20231023,000000,20.3157,20.3157,20.3157,20.3157,4,0
+BNGE.US,D,20231024,000000,20.34,20.7392,20.34,20.7392,302,0
+BNGE.US,D,20231025,000000,20.373,20.373,20.0953,20.0953,981,0
+BNGE.US,D,20231026,000000,19.8315,19.8315,19.8315,19.8315,28,0
+BNGE.US,D,20231027,000000,19.98,19.98,19.8399,19.8399,416,0
+BNGE.US,D,20231030,000000,20.12,20.13,20.1198,20.1198,7736,0
+BNGE.US,D,20231031,000000,20.2529,20.2529,20.2529,20.2529,6,0
+BNGE.US,D,20231101,000000,20.4831,20.4831,20.4831,20.4831,2,0
+BNGE.US,D,20231102,000000,20.81,21.0724,20.77,21.0724,764,0
+BNGE.US,D,20231103,000000,21.7793,21.7793,21.7793,21.7793,41,0
+BNGE.US,D,20231106,000000,21.6366,21.6366,21.6366,21.6366,11,0
+BNGE.US,D,20231107,000000,21.61,21.7672,21.61,21.7672,463,0
+BNGE.US,D,20231108,000000,21.7818,21.7818,21.7818,21.7818,3,0
+BNGE.US,D,20231109,000000,21.8,21.8,21.62,21.62,126,0
+BNGE.US,D,20231110,000000,21.82,21.8704,21.82,21.8704,115,0
+BNGE.US,D,20231113,000000,21.8,21.9671,21.8,21.9671,346,0
+BNGE.US,D,20231114,000000,22.4276,22.4276,22.4276,22.4276,48,0
+BNGE.US,D,20231115,000000,22.6202,22.6202,22.6202,22.6202,55,0
+BNGE.US,D,20231116,000000,22.5484,22.5484,22.5484,22.5484,9,0
+BNGE.US,D,20231117,000000,22.737,22.737,22.737,22.737,13,0
+BNGE.US,D,20231120,000000,22.99,23.07,22.99,23.0364,761,0
+BNGE.US,D,20231121,000000,22.77,22.77,22.7035,22.7035,995,0
+BNGE.US,D,20231122,000000,22.911,22.911,22.85,22.8607,377,0
+BNGE.US,D,20231124,000000,22.83,22.8723,22.83,22.8723,150,0
+BNGE.US,D,20231127,000000,22.7787,22.7787,22.7787,22.7787,6,0
+BNGE.US,D,20231128,000000,22.7755,22.7755,22.7755,22.7755,29,0
+BNGE.US,D,20231129,000000,22.7615,22.7615,22.7615,22.7615,199,0
+BNGE.US,D,20231130,000000,22.83,22.83,22.7184,22.7184,874,0
+BNGE.US,D,20231201,000000,22.73,22.73,22.7296,22.7296,149,0
+BNGE.US,D,20231204,000000,22.526,22.526,22.526,22.526,49,0
+BNGE.US,D,20231205,000000,22.3,22.3454,22.3,22.3454,226,0
+BNGE.US,D,20231206,000000,22.3229,22.3229,22.3229,22.3229,6,0
+BNGE.US,D,20231207,000000,22.5399,22.5399,22.5399,22.5399,2,0
+BNGE.US,D,20231208,000000,22.52,22.7384,22.52,22.7384,377,0
+BNGE.US,D,20231211,000000,22.82,22.86,22.82,22.8589,2320,0
+BNGE.US,D,20231212,000000,23.0485,23.0485,23.0485,23.0485,93,0
+BNGE.US,D,20231213,000000,23.4545,23.4545,23.4545,23.4545,3,0
+BNGE.US,D,20231214,000000,23.73,23.74,23.6327,23.6327,581,0
+BNGE.US,D,20231215,000000,23.68,23.7,23.4628,23.4628,423,0
+BNGE.US,D,20231218,000000,23.54,23.55,23.5093,23.5093,498,0
+BNGE.US,D,20231219,000000,23.84,23.8446,23.84,23.8446,538,0
+BNGE.US,D,20231220,000000,23.8,23.8,23.3511,23.3511,9229,0
+BNGE.US,D,20231221,000000,23.7276,23.7276,23.7276,23.7276,14,0
+BNGE.US,D,20231222,000000,23.18,23.34,23.17,23.17,1635,0
+BNGE.US,D,20231226,000000,23.41,23.4811,23.41,23.4811,550,0
+BNGE.US,D,20231227,000000,23.42,23.4727,23.411,23.4727,3819,0
+BNGE.US,D,20231228,000000,23.61,23.61,23.5574,23.5574,886,0
+BNGE.US,D,20231229,000000,23.67,23.67,23.5128,23.5128,558,0
+BNGE.US,D,20240102,000000,23.25,23.25,22.8969,22.8969,486,0
+BNGE.US,D,20240103,000000,22.7231,22.7231,22.7231,22.7231,294,0
+BNGE.US,D,20240104,000000,22.7068,22.7068,22.7068,22.7068,265,0
+BNGE.US,D,20240105,000000,22.6549,22.6549,22.6549,22.6549,585,0
+BNGE.US,D,20240108,000000,23.0529,23.0529,23.0529,23.0529,96,0
+BNGE.US,D,20240109,000000,22.8969,22.8969,22.8969,22.8969,2,0
+BNGE.US,D,20240110,000000,22.9324,22.9324,22.9324,22.9324,22,0
+BNGE.US,D,20240111,000000,23.07,23.07,22.83,23.0022,6344,0
+BNGE.US,D,20240112,000000,22.948,22.948,22.9437,22.9437,620,0
+BNGE.US,D,20240116,000000,22.86,22.86,22.86,22.86,1160,0
+BNGE.US,D,20240117,000000,22.47,22.6548,22.47,22.6548,1395,0
+BNGE.US,D,20240118,000000,23.03,23.123,23.03,23.123,178,0
+BNGE.US,D,20240119,000000,23.3964,23.3964,23.3964,23.3964,188,0
+BNGE.US,D,20240122,000000,23.5086,23.5086,23.5086,23.5086,149,0
+BNGE.US,D,20240123,000000,23.8099,23.8099,23.8099,23.8099,41,0
+BNGE.US,D,20240124,000000,24.0861,24.0861,24.0861,24.0861,27,0
+BNGE.US,D,20240125,000000,24.2731,24.2731,24.2731,24.2731,202,0
+BNGE.US,D,20240126,000000,24.12,24.19,24.01,24.0467,2307,0
+BNGE.US,D,20240129,000000,23.9404,24.166,23.9302,24.166,1299,0
+BNGE.US,D,20240130,000000,23.8654,23.8654,23.8654,23.8654,28,0
+BNGE.US,D,20240131,000000,23.79,23.79,23.7794,23.7794,603,0
+BNGE.US,D,20240201,000000,23.88,24.1448,23.88,24.1448,388,0
+BNGE.US,D,20240202,000000,24.2,24.3444,24.2,24.3444,354,0
+BNGE.US,D,20240205,000000,24.33,24.41,24.288,24.3147,4877,0
+BNGE.US,D,20240206,000000,24.57,24.6627,24.57,24.6627,803,0
+BNGE.US,D,20240207,000000,24.66,24.7393,24.66,24.7393,238,0
+BNGE.US,D,20240208,000000,24.83,24.8869,24.83,24.8869,516,0
+BNGE.US,D,20240209,000000,24.9395,25.0131,24.9395,25.0131,3308,0
+BNGE.US,D,20240212,000000,25.0727,25.0727,25.0727,25.0727,26,0
+BNGE.US,D,20240213,000000,24.53,24.5776,24.53,24.5776,488,0
+BNGE.US,D,20240214,000000,24.89,25.1145,24.8343,25.1145,801,0
+BNGE.US,D,20240215,000000,25.2973,25.2973,25.2973,25.2973,4,0
+BNGE.US,D,20240216,000000,25.27,25.27,24.9561,24.9561,352,0
+BNGE.US,D,20240220,000000,24.4396,24.4396,24.4396,24.4396,33,0
+BNGE.US,D,20240221,000000,24.2966,24.2966,24.2966,24.2966,35,0
+BNGE.US,D,20240222,000000,24.73,24.8098,24.73,24.8098,1528,0
+BNGE.US,D,20240223,000000,24.94,24.94,24.7425,24.7425,408,0
+BNGE.US,D,20240226,000000,24.76,24.76,24.73,24.745,1337,0
+BNGE.US,D,20240227,000000,24.7701,24.8385,24.7701,24.8385,374,0
+BNGE.US,D,20240228,000000,24.6133,24.6133,24.6133,24.6133,182,0
+BNGE.US,D,20240229,000000,24.85,24.921,24.85,24.921,338,0
+BNGE.US,D,20240301,000000,24.98,25.2851,24.98,25.2851,1179,0
+BNGE.US,D,20240304,000000,25.2101,25.2689,25.1567,25.1567,934,0
+BNGE.US,D,20240305,000000,24.827,24.827,24.827,24.827,165,0
+BNGE.US,D,20240306,000000,25.2,25.2,25.0612,25.0612,436,0
+BNGE.US,D,20240307,000000,25.3644,25.3644,25.3644,25.3644,93,0
+BNGE.US,D,20240308,000000,24.9201,24.9794,24.9201,24.9794,216,0
+BNGE.US,D,20240311,000000,25.0881,25.0881,25.0881,25.0881,77,0
+BNGE.US,D,20240312,000000,25.3,25.5374,25.3,25.5374,1254,0
+BNGE.US,D,20240313,000000,25.51,25.68,25.51,25.5399,623,0
+BNGE.US,D,20240314,000000,25.42,25.42,25.1051,25.1051,336,0
+BNGE.US,D,20240315,000000,25.07,25.07,25.0105,25.0105,1480,0
+BNGE.US,D,20240318,000000,25.23,25.23,25.1181,25.1181,460,0
+BNGE.US,D,20240319,000000,24.7672,25.0407,24.7672,25.0407,149,0
+BNGE.US,D,20240320,000000,25.065,25.4225,25.065,25.4225,923,0
+BNGE.US,D,20240321,000000,25.387,25.387,25.387,25.387,83,0
+BNGE.US,D,20240322,000000,25.42,25.42,25.2805,25.2805,2787,0
+BNGE.US,D,20240325,000000,25.05,25.1673,25.05,25.1673,408,0
+BNGE.US,D,20240326,000000,25.35,25.35,25.2588,25.2588,396,0
+BNGE.US,D,20240327,000000,25.1485,25.1485,25.1485,25.1485,54,0
+BNGE.US,D,20240328,000000,25.2678,25.2678,25.2299,25.2299,692,0
+BNGE.US,D,20240401,000000,25.2137,25.2137,25.2137,25.2137,74,0
+BNGE.US,D,20240402,000000,24.92,25.0224,24.87,25.0224,658,0
+BNGE.US,D,20240403,000000,25.0904,25.0904,25.0904,25.0904,12,0
+BNGE.US,D,20240404,000000,25.2204,25.2204,24.7263,24.7263,109,0
+BNGE.US,D,20240405,000000,25.0384,25.0384,25.0384,25.0384,65,0
+BNGE.US,D,20240408,000000,25.0156,25.0156,25.0156,25.0156,76,0
+BNGE.US,D,20240409,000000,25.01,25.0817,25.01,25.0817,201,0
+BNGE.US,D,20240410,000000,24.7778,24.7778,24.7778,24.7778,5,0
+BNGE.US,D,20240411,000000,24.7549,24.8917,24.7549,24.8917,231,0
+BNGE.US,D,20240412,000000,24.2742,24.2742,24.2647,24.2647,279,0
+BNGE.US,D,20240415,000000,24.48,24.48,23.9082,23.9082,478,0
+BNGE.US,D,20240416,000000,23.947,23.947,23.947,23.947,4,0
+BNGE.US,D,20240417,000000,23.715,23.86,23.6545,23.6545,402,0
+BNGE.US,D,20240418,000000,23.652,23.652,23.652,23.652,106,0
+BNGE.US,D,20240419,000000,23.163,23.163,23.163,23.163,7,0
+BNGE.US,D,20240422,000000,23.35,23.4157,23.35,23.4157,274,0
+BNGE.US,D,20240423,000000,23.62,23.9453,23.62,23.9453,440,0
+BNGE.US,D,20240424,000000,24.04,24.04,23.821,23.821,360,0
+BNGE.US,D,20240425,000000,23.8703,23.8703,23.8703,23.8703,134,0
+BNGE.US,D,20240426,000000,24.0102,24.0225,24.0102,24.0225,344,0
+BNGE.US,D,20240429,000000,24.1094,24.1094,24.1094,24.1094,3,0
+BNGE.US,D,20240430,000000,23.6121,23.6121,23.6121,23.6121,66,0
+BNGE.US,D,20240501,000000,23.5557,23.5557,23.5557,23.5557,72,0
+BNGE.US,D,20240502,000000,23.85,24.1714,23.85,24.1714,444,0
+BNGE.US,D,20240503,000000,24.5712,24.5712,24.5712,24.5712,64,0
+BNGE.US,D,20240506,000000,24.7348,24.8378,24.7348,24.8378,312,0
+BNGE.US,D,20240507,000000,24.5,24.5644,24.5,24.5644,276,0
+BNGE.US,D,20240508,000000,24.13,24.3,24.13,24.1841,698,0
+BNGE.US,D,20240509,000000,24.2669,24.2669,24.2669,24.2669,126,0
+BNGE.US,D,20240510,000000,24.2173,24.2173,24.2173,24.2173,1,0
+BNGE.US,D,20240513,000000,24.5583,24.5583,24.5583,24.5583,21,0
+BNGE.US,D,20240514,000000,25.0552,25.0552,25.0552,25.0552,68,0
+BNGE.US,D,20240515,000000,25.2,25.3256,25.2,25.3256,342,0
+BNGE.US,D,20240516,000000,25.3405,25.3405,25.3405,25.3405,3,0
+BNGE.US,D,20240517,000000,25.24,25.24,25.175,25.2189,570,0
+BNGE.US,D,20240520,000000,25.12,25.3175,25.12,25.3175,488,0
+BNGE.US,D,20240521,000000,25.04,25.0949,25.01,25.0949,498,0
+BNGE.US,D,20240522,000000,24.99,25.02,24.88,24.9513,3558,0
+BNGE.US,D,20240523,000000,24.5723,24.5723,24.5723,24.5723,19,0
+BNGE.US,D,20240524,000000,24.7702,24.7702,24.7702,24.7702,14,0
+BNGE.US,D,20240528,000000,24.68,24.7001,24.67,24.6745,706,0
+BNGE.US,D,20240529,000000,24.27,24.407,24.27,24.407,436,0
+BNGE.US,D,20240530,000000,23,24.5726,23,24.5726,906,0
+BNGE.US,D,20240531,000000,24.44,24.5859,24.44,24.5859,1278,0
+BNGE.US,D,20240603,000000,25.08,25.08,24.7755,24.7755,256,0
+BNGE.US,D,20240604,000000,24.8,24.91,24.8,24.8965,3944,0
+BNGE.US,D,20240605,000000,25.08,25.3058,25.015,25.3058,1166,0
+BNGE.US,D,20240606,000000,25.285,25.4844,25.22,25.4844,1631,0
+BNGE.US,D,20240607,000000,25.035,25.1806,24.05,24.988,479,0
+BNGE.US,D,20240610,000000,24.85,24.85,24.79,24.8191,569,0
+BNGE.US,D,20240611,000000,24.8136,24.8136,24.8136,24.8136,100,0
+BNGE.US,D,20240612,000000,25.02,25.02,24.8423,24.8423,410,0
+BNGE.US,D,20240613,000000,24.7369,24.7369,24.7369,24.7369,166,0
+BNGE.US,D,20240614,000000,24.7113,24.7113,24.7113,24.7113,246,0
+BNGE.US,D,20240617,000000,24.8939,24.8939,24.8939,24.8939,113,0
+BNGE.US,D,20240618,000000,24.83,24.87,24.83,24.87,1003,0
+BNGE.US,D,20240620,000000,25,25,24.88,24.941,449,0
+BNGE.US,D,20240621,000000,24.86,24.9213,24.79,24.9213,527,0
+BNGE.US,D,20240624,000000,24.85,24.85,24.8126,24.8126,346,0
+BNGE.US,D,20240625,000000,24.8351,24.9077,24.7701,24.9077,550,0
+BNGE.US,D,20240626,000000,24.9027,24.9503,24.9027,24.9503,360,0
+BNGE.US,D,20240627,000000,24.88,24.9448,24.88,24.9448,324,0
+BNGE.US,D,20240628,000000,25.01,25.01,24.9799,24.9799,346,0
+BNGE.US,D,20240701,000000,24.9043,24.9043,24.9043,24.9043,40,0
+BNGE.US,D,20240702,000000,24.9,24.9787,24.9,24.9787,355,0
+BNGE.US,D,20240703,000000,25.3216,25.3216,25.3216,25.3216,111,0
+BNGE.US,D,20240705,000000,25.3,25.3,25.235,25.2901,507,0
+BNGE.US,D,20240708,000000,25.42,25.42,25.42,25.42,189,0
+BNGE.US,D,20240709,000000,25.7,25.7679,25.7,25.71,1235,0
+BNGE.US,D,20240710,000000,25.9003,25.9003,25.9003,25.9003,72,0
+BNGE.US,D,20240711,000000,25.9494,25.9494,25.9494,25.9494,3,0
+BNGE.US,D,20240712,000000,26.09,26.4,26.09,26.2301,2476,0
+BNGE.US,D,20240715,000000,26.19,26.19,26.1782,26.1782,395,0
+BNGE.US,D,20240716,000000,26.1,26.2406,26.1,26.2406,1228,0
+BNGE.US,D,20240717,000000,25.998,25.998,25.8133,25.8133,335,0
+BNGE.US,D,20240718,000000,25.91,25.91,25.5886,25.5886,449,0
+BNGE.US,D,20240719,000000,25.3033,25.3033,25.3033,25.3033,51,0
+BNGE.US,D,20240722,000000,25.502,25.502,25.502,25.502,81,0
+BNGE.US,D,20240723,000000,25.5336,25.5336,25.5336,25.5336,31,0
+BNGE.US,D,20240724,000000,25.0079,25.0079,25.0079,25.0079,29,0
+BNGE.US,D,20240725,000000,24.819,24.819,24.819,24.819,210,0
+BNGE.US,D,20240726,000000,24.94,25.01,24.8342,24.9588,1138,0
+BNGE.US,D,20240729,000000,24.96,24.96,24.92,24.9509,10432,0
+BNGE.US,D,20240730,000000,24.8957,24.8957,24.8957,24.8957,13,0
+BNGE.US,D,20240731,000000,25.31,25.3245,25.31,25.3245,361,0
+BNGE.US,D,20240801,000000,25.14,25.14,24.48,24.484,1038,0
+BNGE.US,D,20240802,000000,23.77,23.77,23.686,23.686,372,0
+BNGE.US,D,20240805,000000,22.58,23.0741,22.5601,23.0741,1120,0
+BNGE.US,D,20240806,000000,23.227,23.45,23.227,23.3386,5058,0
+BNGE.US,D,20240807,000000,23.62,23.62,23.1791,23.1791,6526,0
+BNGE.US,D,20240808,000000,23.44,23.755,23.3,23.7472,8574,0
+BNGE.US,D,20240809,000000,23.74,23.748,23.72,23.748,3241,0
+BNGE.US,D,20240812,000000,23.75,23.7984,23.75,23.7984,1536,0
+BNGE.US,D,20240813,000000,23.91,24.1484,23.87,24.1484,1889,0
+BNGE.US,D,20240814,000000,24.23,24.23,24.2167,24.2167,392,0
+BNGE.US,D,20240815,000000,24.36,24.5899,24.36,24.5899,986,0
+BNGE.US,D,20240816,000000,24.8119,24.8119,24.8119,24.8119,39,0
+BNGE.US,D,20240819,000000,25.2937,25.2937,25.2937,25.2937,106,0
+BNGE.US,D,20240820,000000,25.12,25.1627,25.07,25.1627,1769,0
+BNGE.US,D,20240821,000000,25.5089,25.5089,25.5089,25.5089,39,0
+BNGE.US,D,20240822,000000,25.45,25.45,24.957,24.957,1035,0
+BNGE.US,D,20240823,000000,25.37,25.39,25.3244,25.3244,8039,0
+BNGE.US,D,20240826,000000,25.16,25.16,25.16,25.16,3,0
+BNGE.US,D,20240827,000000,25.09,25.2351,25.09,25.2351,372,0
+BNGE.US,D,20240828,000000,24.8847,24.8847,24.8847,24.8847,85,0
+BNGE.US,D,20240829,000000,24.8906,24.8906,24.8906,24.8906,29,0
+BNGE.US,D,20240830,000000,25.07,25.1468,25.07,25.1468,355,0
+BNGE.US,D,20240903,000000,24.3633,24.3633,24.3633,24.3633,17,0
+BNGE.US,D,20240904,000000,24.4575,24.4575,24.4198,24.4198,209,0
+BNGE.US,D,20240905,000000,24.4682,24.4682,24.4682,24.4682,47,0
+BNGE.US,D,20240906,000000,24.03,24.0635,24.03,24.0635,333,0
+BNGE.US,D,20240909,000000,24.24,24.4,24.24,24.3559,9214,0
+BNGE.US,D,20240910,000000,24.452,24.452,24.452,24.452,1,0
+BNGE.US,D,20240911,000000,24.7005,24.7005,24.7005,24.7005,14,0
+BNGE.US,D,20240912,000000,24.64,24.9164,24.64,24.9164,363,0
+BNGE.US,D,20240913,000000,24.85,25.03,24.85,25.0258,592,0
+BNGE.US,D,20240916,000000,25.2025,25.2025,25.2025,25.2025,113,0
+BNGE.US,D,20240917,000000,25.2042,25.2042,25.2042,25.2042,71,0
+BNGE.US,D,20240918,000000,25.0471,25.0471,25.0471,25.0471,15,0
+BNGE.US,D,20240919,000000,25.5471,25.5471,25.5471,25.5471,5,0
+BNGE.US,D,20240920,000000,25.45,25.4679,25.37,25.4679,645,0
+BNGE.US,D,20240923,000000,25.51,25.566,25.5,25.566,3105,0
+BNGE.US,D,20240924,000000,25.78,26.1193,25.78,26.1193,486,0
+BNGE.US,D,20240925,000000,26.11,26.295,26.11,26.1316,1736,0
+BNGE.US,D,20240926,000000,26.88,27.0155,26.7142,26.7142,951,0
+BNGE.US,D,20240927,000000,26.7,26.7,26.6534,26.6534,398,0
+BNGE.US,D,20240930,000000,26.71,27.31,26.395,26.395,85083,0
+BNGE.US,D,20241001,000000,26.32,26.3889,26.32,26.3889,257,0
+BNGE.US,D,20241002,000000,26.48,26.5542,26.48,26.5542,212,0
+BNGE.US,D,20241003,000000,26.24,26.44,26.24,26.278,759,0
+BNGE.US,D,20241004,000000,26.7327,26.7327,26.7327,26.7327,176,0
+BNGE.US,D,20241007,000000,26.85,26.85,26.6522,26.6522,341,0
+BNGE.US,D,20241008,000000,26.14,26.3919,26.14,26.3919,383,0
+BNGE.US,D,20241009,000000,26.2651,26.2651,26.2651,26.2651,15,0
+BNGE.US,D,20241010,000000,26.1751,26.1751,26.1751,26.1751,11,0
+BNGE.US,D,20241011,000000,26.2535,26.2535,26.2535,26.2535,10,0
+BNGE.US,D,20241014,000000,26.1349,26.1349,26.1349,26.1349,9,0
+BNGE.US,D,20241015,000000,25.6596,25.6596,25.6596,25.6596,8,0
+BNGE.US,D,20241016,000000,25.7437,25.786,25.7437,25.786,1839,0
+BNGE.US,D,20241017,000000,25.5748,25.5879,25.5748,25.5879,311,0
+BNGE.US,D,20241018,000000,26.02,26.02,25.9738,25.9738,350,0
+BNGE.US,D,20241021,000000,25.691,25.7805,25.691,25.7805,325,0
+BNGE.US,D,20241022,000000,25.66,25.8757,25.66,25.8757,357,0
+BNGE.US,D,20241023,000000,25.5166,25.5166,25.5166,25.5166,24,0
+BNGE.US,D,20241024,000000,25.6697,25.6799,25.6697,25.6799,324,0
+BNGE.US,D,20241025,000000,25.94,25.94,25.6768,25.6768,144,0
+BNGE.US,D,20241028,000000,26.0101,26.0101,26.0101,26.0101,7,0
+BNGE.US,D,20241029,000000,26.1492,26.1492,26.1492,26.1492,13,0
+BNGE.US,D,20241030,000000,26.0443,26.0443,26.0443,26.0443,7,0
+BNGE.US,D,20241031,000000,25.9497,25.9497,25.9497,25.9497,2,0
+BNGE.US,D,20241101,000000,26.06,26.06,25.94,25.94,871,0
+BNGE.US,D,20241104,000000,25.8887,25.8887,25.8887,25.8887,75,0
+BNGE.US,D,20241105,000000,26.2584,26.2584,26.2584,26.2584,72,0
+BNGE.US,D,20241106,000000,26.5471,26.5471,26.5471,26.5471,78,0
+BNGE.US,D,20241107,000000,27.15,27.1957,27.15,27.1957,419,0
+BNGE.US,D,20241108,000000,27.035,27.0438,26.98,27.0438,898,0
+BNGE.US,D,20241111,000000,27.2101,27.3415,27.2101,27.3415,2679,0
+BNGE.US,D,20241118,000000,27.69,27.6901,27.69,27.6901,160,0
+BNGE.US,D,20241119,000000,27.72,27.873,27.72,27.8304,225,0
+BNGE.US,D,20241120,000000,27.8655,27.9962,27.83,27.9962,1356,0
+BNGE.US,D,20241121,000000,28.01,28.08,28.01,28.0414,757,0
+BNGE.US,D,20241125,000000,28.0601,28.1381,28.0601,28.1381,561,0
+BNGE.US,D,20241126,000000,28.22,28.22,28.0382,28.0382,408,0
+BNGE.US,D,20241127,000000,28.3614,28.3967,28.3614,28.3967,486,0
+BNGE.US,D,20241129,000000,28.71,28.72,28.71,28.72,874,0
+BNGE.US,D,20241202,000000,28.8546,29.09,28.8546,29.09,1973,0
+BNGE.US,D,20241203,000000,29.1099,29.25,29.1099,29.2428,490,0
+BNGE.US,D,20241204,000000,29.335,29.43,29.335,29.43,1123,0
+BNGE.US,D,20241205,000000,29.54,29.5517,29.52,29.5517,739,0
+BNGE.US,D,20241206,000000,29.63,29.68,29.5702,29.5702,3307,0
+BNGE.US,D,20241211,000000,29.33,29.46,29.33,29.4422,2775,0
+BNGE.US,D,20241212,000000,29.63,29.63,29.542,29.542,241,0
+BNGE.US,D,20241213,000000,29.35,29.35,29.08,29.1745,887,0
+BNGE.US,D,20241216,000000,29.0156,29.07,29.01,29.0163,604,0
+BNGE.US,D,20241217,000000,29.24,29.24,29.0949,29.0949,197,0
+BNGE.US,D,20241218,000000,28.875,28.875,27.94,28.0035,290,0
+BNGE.US,D,20241219,000000,28.04,28.145,28.0186,28.0186,816,0
+BNGE.US,D,20241220,000000,28.465,28.465,28.2637,28.2637,194,0
+BNGE.US,D,20241226,000000,31.24,31.24,28.6719,28.6719,366,0
+BNGE.US,D,20241227,000000,28.355,28.501,28.355,28.501,400,0
+BNGE.US,D,20241230,000000,28.1,28.1503,28.1,28.1503,326,0
+BNGE.US,D,20250102,000000,28.1543,28.25,27.905,27.905,974,0
+BNGE.US,D,20250106,000000,28.7,28.7,28.5744,28.5744,1308,0
+BNGE.US,D,20250108,000000,28.12,28.2456,28.12,28.2456,234,0
+BNGE.US,D,20250110,000000,27.98,27.98,27.7234,27.7234,3007,0
+BNGE.US,D,20250114,000000,27.76,27.76,27.7561,27.7561,164,0
+BNGE.US,D,20250115,000000,28.23,28.3,28.23,28.2811,209,0
+BNGE.US,D,20250116,000000,28.28,28.32,28.264,28.264,2552,0
+BNGE.US,D,20250117,000000,28.39,28.4,28.3838,28.3838,1060,0
+BNGE.US,D,20250121,000000,28.54,28.7487,28.54,28.7487,1033,0
+BNGE.US,D,20250122,000000,28.975,28.975,28.8737,28.8737,297,0
+BNGE.US,D,20250123,000000,28.615,28.8116,28.615,28.8116,2202,0
+BNGE.US,D,20250124,000000,29.065,29.14,29.065,29.1366,454,0
+BNGE.US,D,20250127,000000,29.1,29.1,28.9201,29.005,483,0
+BNGE.US,D,20250128,000000,29.305,29.4956,29.22,29.4956,795,0
+BNGE.US,D,20250129,000000,29.52,29.53,29.42,29.46,987,0
+BNGE.US,D,20250130,000000,29.97,29.97,29.97,29.97,120,0
+BNGE.US,D,20250131,000000,29.59,29.59,29.59,29.59,237,0
+BNGE.US,D,20250203,000000,29.44,29.528,29.44,29.528,1074,0
+BNGE.US,D,20250206,000000,30.43,30.43,30.35,30.3535,467,0
+BNGE.US,D,20250207,000000,30.53,30.5374,30.53,30.5374,510,0
+BNGE.US,D,20250210,000000,30.7449,30.8567,30.7449,30.8567,774,0
+BNGE.US,D,20250212,000000,30.74,30.761,30.7301,30.761,1558,0
+BNGE.US,D,20250213,000000,30.93,31.4095,30.93,31.4095,267,0
+BNGE.US,D,20250214,000000,32.005,32.15,31.98,32.15,605,0
+BNGE.US,D,20250218,000000,32.4,32.46,32.345,32.42,4333,0
+BNGE.US,D,20250219,000000,32.27,32.4742,32.27,32.364,359,0
+BNGE.US,D,20250220,000000,32.2399,32.3355,32.0109,32.3355,750,0
+BNGE.US,D,20250221,000000,31.87,31.87,31.87,31.87,386,0
+BNGE.US,D,20250224,000000,31.4,31.41,31.34,31.34,2026,0
+BNGE.US,D,20250225,000000,31.03,31.1532,31.03,31.1532,296,0
+BNGE.US,D,20250226,000000,31.5104,31.525,31.28,31.2999,1601,0
+BNGE.US,D,20250227,000000,31.3,31.36,30.9418,30.9418,2259,0
+BNGE.US,D,20250228,000000,30.93,31.0777,30.71,31.0777,2966,0
+BNGE.US,D,20250303,000000,31.2044,31.2044,30.6037,30.6037,774,0
+BNGE.US,D,20250304,000000,30.16,30.735,30.16,30.735,372,0
+BNGE.US,D,20250306,000000,30.7001,30.7536,30.7,30.7536,719,0
+BNGE.US,D,20250307,000000,29.73,30.5428,29.73,30.5428,1796,0
+BNGE.US,D,20250310,000000,29.3301,29.9,29.3256,29.3256,1979,0
+BNGE.US,D,20250311,000000,29.47,29.58,29.47,29.5755,982,0
+BNGE.US,D,20250312,000000,29.58,29.92,29.58,29.87,546,0
+BNGE.US,D,20250313,000000,29.3938,29.69,29.3916,29.3916,693,0
+BNGE.US,D,20250314,000000,29.832,29.935,29.832,29.935,221,0
+BNGE.US,D,20250317,000000,30.505,30.5614,30.505,30.5481,866,0
+BNGE.US,D,20250318,000000,30.21,30.21,30.0401,30.1673,1488,0
+BNGE.US,D,20250319,000000,30.78,30.78,30.6563,30.6563,226,0
+BNGE.US,D,20250320,000000,30.3699,30.3699,30.06,30.164,453,0
+BNGE.US,D,20250324,000000,30.6104,30.74,30.6104,30.74,1492,0
+BNGE.US,D,20250325,000000,30.85,30.85,30.83,30.8338,346,0
+BNGE.US,D,20250326,000000,30.81,30.81,30.5194,30.5194,6434,0
+BNGE.US,D,20250328,000000,29.71,29.7272,29.5295,29.5295,1005,0
+BNGE.US,D,20250331,000000,28.97,29.2797,28.7109,29.2797,3171,0
+BNGE.US,D,20250401,000000,29.24,29.52,29.15,29.4809,7913,0
+BNGE.US,D,20250402,000000,29.64,29.8272,29.64,29.8272,1036,0
+BNGE.US,D,20250403,000000,28.9312,28.9312,28.6708,28.6708,1203,0
+BNGE.US,D,20250404,000000,27.23,27.23,26.5,26.63,2107,0
+BNGE.US,D,20250407,000000,27.17,27.17,26.135,26.4241,1601,0
+BNGE.US,D,20250408,000000,27.135,27.177,26.0149,26.0149,869,0
+BNGE.US,D,20250409,000000,26.26,28.448,26.26,28.448,237,0
+BNGE.US,D,20250410,000000,27.88,27.88,27.68,27.723,327,0
+BNGE.US,D,20250411,000000,27.92,28.294,27.92,28.294,287,0
+BNGE.US,D,20250414,000000,28.78,28.8,28.47,28.6026,3289,0
+BNGE.US,D,20250415,000000,28.79,28.8135,28.79,28.8135,287,0
+BNGE.US,D,20250416,000000,28.55,28.58,28.3781,28.3781,405,0
+BNGE.US,D,20250417,000000,28.705,28.84,28.705,28.7404,896,0
+BNGE.US,D,20250421,000000,28.35,28.48,28.18,28.48,997,0
+BNGE.US,D,20250422,000000,29.065,29.2072,29.065,29.2072,721,0
+BNGE.US,D,20250423,000000,29.98,29.99,29.6,29.6349,1325,0
+BNGE.US,D,20250424,000000,29.832,30.27,29.832,30.165,1909,0
+BNGE.US,D,20250425,000000,30.14,30.3512,30.14,30.3512,401,0
+BNGE.US,D,20250429,000000,30.49,30.6398,30.49,30.5715,1515,0
+BNGE.US,D,20250430,000000,30.42,30.7058,30.42,30.7058,1610,0
+BNGE.US,D,20250501,000000,30.7495,30.79,30.647,30.647,40759,0
+BNGE.US,D,20250502,000000,31.22,31.374,31.22,31.322,605,0
+BNGE.US,D,20250505,000000,31.3544,31.41,31.34,31.34,688,0
+BNGE.US,D,20250506,000000,31.43,31.47,31.27,31.3607,3178,0
+BNGE.US,D,20250507,000000,31.43,31.43,31.3577,31.3577,324,0
+BNGE.US,D,20250508,000000,31.2,31.5,31.2,31.3206,442,0
+BNGE.US,D,20250513,000000,32.08,32.16,31.9935,31.9935,599,0
+BNGE.US,D,20250515,000000,32.2733,32.4134,32.2733,32.4134,240,0
+BNGE.US,D,20250521,000000,32.58,32.58,32.1259,32.1259,885,0
+BNGE.US,D,20250522,000000,32.03,32.1325,32.03,32.1325,1006,0
+BNGE.US,D,20250528,000000,33.23,33.42,33.1752,33.1752,682,0
+BNGE.US,D,20250529,000000,33.18,33.18,32.98,33.0168,903,0
+BNGE.US,D,20250530,000000,34.65,34.65,32.84,33.0442,603,0
+BNGE.US,D,20250602,000000,33.16,33.277,33.16,33.277,1295,0
+BNGE.US,D,20250603,000000,33.114,33.32,33.114,33.2574,1357,0
+BNGE.US,D,20250605,000000,33.6125,33.766,33.57,33.6919,1637,0
+BNGE.US,D,20250606,000000,33.7901,34.0299,33.7901,33.988,12235,0
+BNGE.US,D,20250609,000000,34.4,34.4,34.24,34.2944,351,0
+BNGE.US,D,20250610,000000,34.38,34.5564,34.38,34.5564,1164,0
+BNGE.US,D,20250611,000000,34.72,34.77,34.6058,34.6058,1183,0
+BNGE.US,D,20250612,000000,34.56,34.71,34.4317,34.4884,1542,0
+BNGE.US,D,20250613,000000,34.28,34.47,34.0482,34.0482,3463,0
+BNGE.US,D,20250617,000000,35.04,35.04,34.89,34.9188,2972,0
+BNGE.US,D,20250618,000000,35.11,36.88,35.11,35.1611,799,0
+BNGE.US,D,20250620,000000,35.16,35.1601,34.893,34.893,3892,0
+BNGE.US,D,20250623,000000,35.02,35.2507,35.02,35.2507,391,0
+BNGE.US,D,20250624,000000,35.8606,36.0292,35.8606,36.0292,1367,0
+BNGE.US,D,20250625,000000,36.16,36.37,36.16,36.16,534,0
+BNGE.US,D,20250626,000000,36.07,36.2352,36.07,36.2352,382,0
+BNGE.US,D,20250627,000000,36.42,36.61,36.4151,36.4151,1684,0
+BNGE.US,D,20250630,000000,36.7,36.91,36.7,36.774,992,0
+BNGE.US,D,20250701,000000,36.4728,36.4728,36.1876,36.1876,10188,0
+BNGE.US,D,20250702,000000,36.1258,36.1258,35.92,36.0339,1044,0
+BNGE.US,D,20250703,000000,36.1033,36.1033,36.0698,36.0698,1094,0
+BNGE.US,D,20250707,000000,36.1,36.1196,35.91,36.1196,887,0
+BNGE.US,D,20250708,000000,36.42,36.42,36.3336,36.3336,313,0
+BNGE.US,D,20250709,000000,36.33,36.45,36.24,36.4064,4118,0
+BNGE.US,D,20250710,000000,36.45,36.45,36.2001,36.3098,1503,0
+BNGE.US,D,20250711,000000,36.1,36.1,36.0617,36.0617,210,0
+BNGE.US,D,20250714,000000,36.2016,36.56,36.09,36.56,1905,0
+BNGE.US,D,20250715,000000,36.655,36.8,36.655,36.6863,1060,0
+BNGE.US,D,20250717,000000,37.5,37.71,37.49,37.6837,2528,0
+BNGE.US,D,20250718,000000,37.42,37.503,37.42,37.498,611,0
+BNGE.US,D,20250721,000000,37.8273,37.8407,37.72,37.7471,2882,0
+BNGE.US,D,20250722,000000,37.69,37.7,37.545,37.65,2351,0
+BNGE.US,D,20250724,000000,37.94,37.94,37.7401,37.7809,789,0
+BNGE.US,D,20250725,000000,37.52,37.6694,37.52,37.6694,1393,0
+BNGE.US,D,20250729,000000,37.555,37.59,37.1986,37.1986,703,0
+BNGE.US,D,20250730,000000,36.98,37.75,36.39,37.64,17302,0
+BNGE.US,D,20250731,000000,38.06,38.06,37.5463,37.5463,2912,0
+BNGE.US,D,20250801,000000,36.9447,36.99,36.9447,36.959,355,0
+BNGE.US,D,20250804,000000,37.7393,37.98,37.7393,37.8854,1899,0
+BNGE.US,D,20250805,000000,37.87,37.87,37.6286,37.7701,964,0
+BNGE.US,D,20250806,000000,37.733591,38.0428,37.7,38.0294,1098,0
+BNGE.US,D,20250807,000000,37.88,38.0263,37.88,38.0263,416,0
+BNGE.US,D,20250808,000000,37.885,37.885,37.8197,37.8197,689,0
+BNGE.US,D,20250811,000000,37.81,38.1085,37.81,37.8985,3617,0
+BNGE.US,D,20250812,000000,38.185,38.4272,38.185,38.4272,2037,0
+BNGE.US,D,20250813,000000,38.94,39.1389,38.89,39.1336,1751,0
+BNGE.US,D,20250814,000000,38.6912,38.8181,38.6912,38.8181,1246,0
+BNGE.US,D,20250815,000000,38.95,38.95,38.75,38.9,1539,0
+BNGE.US,D,20250818,000000,39.08,39.1082,39.016,39.081,961,0
+BNGE.US,D,20250819,000000,38.6419,38.7,38.4846,38.5312,2452,0
+BNGE.US,D,20250822,000000,39.0601,39.2275,39.0601,39.0758,1699,0
+BNGE.US,D,20250825,000000,39.22,39.28,39.1492,39.1492,648,0
+BNGE.US,D,20250826,000000,39.2,39.212,39.2,39.212,288,0
+BNGE.US,D,20250827,000000,39.01,39.1999,38.94,39.108,5064,0
+BNGE.US,D,20250828,000000,39.175,39.349,39.175,39.325,1369,0
+BNGE.US,D,20250829,000000,39.04,39.25,38.8352,38.8352,2162,0
+BNGE.US,D,20250902,000000,37.842,38.68,37.842,38.6799,2692,0
+BNGE.US,D,20250903,000000,38.67,38.8,38.6176,38.6812,2778,0
+BNGE.US,D,20250904,000000,38.6,38.6619,38.4999,38.626,1836,0
+BNGE.US,D,20250905,000000,38.6689,38.7059,38.5,38.7059,1393,0
+BNGE.US,D,20250908,000000,38.89,39.2608,38.89,39.2026,2253,0
+BNGE.US,D,20250909,000000,39.53,39.53,39.38,39.4312,1865,0
+BNGE.US,D,20250910,000000,39.2901,39.3742,39.2901,39.3742,371,0
+BNGE.US,D,20250911,000000,39.5965,40.3,39.5965,40.1606,1774,0
+BNGE.US,D,20250912,000000,40.194062,40.42,40.194062,40.2687,2331,0
+BNGE.US,D,20250915,000000,40.6,40.81,40.6,40.81,1374,0
+BNGE.US,D,20250916,000000,40.385,40.55,40.28,40.55,926,0
+BNGE.US,D,20250917,000000,40.5,40.6036,40.35,40.6036,2042,0
+BNGE.US,D,20250918,000000,40.4106,40.5224,40.4106,40.5224,694,0
+BNGE.US,D,20250919,000000,40.3844,40.4557,40.3844,40.4557,473,0
+BNGE.US,D,20250922,000000,40.63,40.63,40.5998,40.5998,692,0
+BNGE.US,D,20250923,000000,40.575,40.81,40.305,40.3146,14417,0
+BNGE.US,D,20250924,000000,40.3,40.3,39.88,40.0401,1960,0
+BNGE.US,D,20250926,000000,39.8665,40.3684,39.77,40.3634,1627,0
+BNGE.US,D,20250929,000000,40.93,41.04,40.8167,40.8167,977,0
+BNGE.US,D,20251001,000000,40.48,40.689,40.304,40.304,2140,0
+BNGE.US,D,20251002,000000,40.37,40.37,40.2,40.3233,1017,0
+BNGE.US,D,20251003,000000,40.3089,40.3089,40.0502,40.0502,1209,0
+BNGE.US,D,20251006,000000,40.6922,40.8,40.505,40.5433,5139,0
+BNGE.US,D,20251007,000000,40.4,40.4,40.075,40.0809,972,0
+BNGE.US,D,20251008,000000,40.1898,40.3924,40.1898,40.3924,1184,0
+BNGE.US,D,20251009,000000,40.2805,40.2929,40.2038,40.2038,1332,0
+BNGE.US,D,20251010,000000,40.0219,40.0219,38.73,38.8189,1547,0
+BNGE.US,D,20251013,000000,39.485,39.579,39.4042,39.4042,839,0
+BNGE.US,D,20251014,000000,38.85,39.65,38.85,39.3328,1960,0
+BNGE.US,D,20251015,000000,39.935,39.97,39.78,39.9044,2433,0
+BNGE.US,D,20251016,000000,39.7,39.8,39.311,39.3635,4799,0
+BNGE.US,D,20251017,000000,39.325,39.4528,39.08,39.4528,728,0
+BNGE.US,D,20251021,000000,40,40.0901,40,40.0901,1743,0
+BNGE.US,D,20251022,000000,39.58,39.6001,39.405,39.5236,2143,0
+BNGE.US,D,20251023,000000,39.726205,39.9,39.726205,39.775,1482,0
+BNGE.US,D,20251024,000000,39.75,39.77,39.4929,39.4929,3173,0
+BNGE.US,D,20251027,000000,39.7436,39.98,39.7436,39.7828,3149,0
+BNGE.US,D,20251028,000000,39.78,39.86,39.56,39.59,4759,0
+BNGE.US,D,20251029,000000,39.4736,39.6695,39.2482,39.3631,4318,0
+BNGE.US,D,20251031,000000,38.93,39.021,38.93,39.021,1542,0
+BNGE.US,D,20251103,000000,39.108,39.108,38.73,38.9229,1624,0
+BNGE.US,D,20251105,000000,38.545,39.2,38.545,38.6212,6706,0
+BNGE.US,D,20251106,000000,38.6655,38.6655,38.34,38.3605,4433,0
+BNGE.US,D,20251107,000000,37.855,37.94,37.71,37.9051,1744,0
+BNGE.US,D,20251110,000000,38.615,38.87,38.54,38.7905,6149,0
+BNGE.US,D,20251111,000000,38.88,38.9926,38.88,38.9926,1014,0
+BNGE.US,D,20251112,000000,38.74,39.16,38.74,38.9288,37500,0
+BNGE.US,D,20251113,000000,38.26,38.375,37.695,37.7824,1045,0
+BNGE.US,D,20251114,000000,37.72,37.79,37.69,37.7727,1557,0
+BNGE.US,D,20251117,000000,37.48,37.48,37.04,37.1308,2039,0
+BNGE.US,D,20251118,000000,36.9088,37.2932,36.8416,37.2932,1042,0
+BNGE.US,D,20251119,000000,37.2255,37.2255,36.92,36.9609,2001,0
+BNGE.US,D,20251120,000000,37.3052,37.3052,36.2811,36.2811,1733,0
+BNGE.US,D,20251121,000000,36.57,36.8223,36.57,36.8223,211,0
+BNGE.US,D,20251124,000000,37.05,37.2133,37.05,37.2133,408,0
+BNGE.US,D,20251125,000000,37.2901,37.4302,37.2901,37.4302,301,0
+BNGE.US,D,20251201,000000,37.7615,38.13,37.7615,38.09,1324,0
+BNGE.US,D,20251202,000000,37.94,38.0775,37.94,38.0775,724,0
+BNGE.US,D,20251203,000000,37.7101,37.7873,37.7101,37.7721,1642,0
+BNGE.US,D,20251204,000000,37.7,37.772,37.7,37.772,371,0
+BNGE.US,D,20251205,000000,38.05,38.05,37.9008,37.994,339,0
+BNGE.US,D,20251208,000000,38.23,38.23,38.0817,38.2218,1408,0
+BNGE.US,D,20251209,000000,38.1818,38.2747,38.1818,38.2747,707,0
+BNGE.US,D,20251210,000000,38.31,38.31,38.2654,38.2654,463,0
+BNGE.US,D,20251212,000000,38.18,38.31,38.06,38.0732,1722,0
+BNGE.US,D,20251216,000000,37.68,37.7519,37.6,37.7519,1203,0
+BNGE.US,D,20251217,000000,37.61,37.61,37.24,37.32,1474,0
+BNGE.US,D,20251218,000000,37.68,37.77,37.5454,37.5454,913,0
+BNGE.US,D,20251222,000000,37.7368,37.7368,37.69,37.69,514,0
+BNGE.US,D,20251223,000000,37.616,37.7089,37.616,37.7089,846,0
+BNGE.US,D,20251224,000000,37.78,37.78,37.7,37.7745,573,0
+BNGE.US,D,20251226,000000,37.8,37.8995,37.8,37.8995,545,0
+BNGE.US,D,20251229,000000,37.74,37.74,37.74,37.74,369,0
+BNGE.US,D,20251231,000000,37.65,37.7,37.549,37.549,36077,0
+BNGE.US,D,20260102,000000,38,38,37.7867,37.7867,1507,0
+BNGE.US,D,20260105,000000,38,38.303,37.981,38.303,1208,0
+BNGE.US,D,20260106,000000,37.99532,38.0874,37.92,37.9756,1001,0
+BNGE.US,D,20260107,000000,37.63,37.63,37.4248,37.4248,2230,0
+BNGE.US,D,20260108,000000,37.425,37.466,37.37,37.466,4373,0
+BNGE.US,D,20260109,000000,37.4504,37.46,37.41,37.445,2842,0
+BNGE.US,D,20260112,000000,37.7822,37.8299,37.53,37.82,1922,0
+BNGE.US,D,20260113,000000,37.55,37.6288,37.385,37.43,2465,0
+BNGE.US,D,20260114,000000,37.36,37.36,37.2557,37.2557,1286,0
+BNGE.US,D,20260115,000000,37.36,37.4,37.27,37.321,8187,0
+BNGE.US,D,20260116,000000,36.96,36.96,36.8532,36.8532,1133,0
+BNGE.US,D,20260120,000000,36.255,36.375,36.1131,36.1131,940,0
+BNGE.US,D,20260121,000000,35.8,36.0765,35.8,36.0765,814,0
+BNGE.US,D,20260126,000000,36.3788,36.3788,36.34,36.3687,1456,0
+BNGE.US,D,20260127,000000,36.1601,36.178,36,36.178,1537,0
+BNGE.US,D,20260128,000000,36.1204,36.2442,36.1204,36.1626,565,0
+BNGE.US,D,20260129,000000,35.64,35.775,35.64,35.775,5918,0
+BNGE.US,D,20260130,000000,35,35,34.7723,34.7723,4201,0
+BNGE.US,D,20260202,000000,34.59,34.6219,34.59,34.6219,329,0
+BNGE.US,D,20260203,000000,33.6491,33.6548,33.32,33.6548,2328,0
+BNGE.US,D,20260204,000000,33.1002,33.285,33.0926,33.0926,2128,0
+BNGE.US,D,20260205,000000,32.49,32.49,32.1996,32.1996,1421,0
+BNGE.US,D,20260206,000000,32.45,32.75,32.45,32.75,783,0
+BNGE.US,D,20260209,000000,33.21,33.3522,33.175,33.3522,9310,0
+BNGE.US,D,20260210,000000,34.075,34.1599,33.58,33.8782,3669,0
+BNGE.US,D,20260211,000000,33.13,33.35,33.13,33.266,2092,0
+BNGE.US,D,20260212,000000,32.09,32.09,31.85,31.9379,2043,0
+BNGE.US,D,20260213,000000,31.61,31.71,31.54,31.6062,2232,0
+BNGE.US,D,20260217,000000,31.61,31.8,31.49,31.7077,2835,0
+BNGE.US,D,20260218,000000,32.21,32.225,32.11,32.11,34150,0
diff --git a/daily/us/nyse etfs/1/bnkd.us.txt b/daily/us/nyse etfs/1/bnkd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..deaa03ed4c376deba94f04a5cf64f038fe5d254b
--- /dev/null
+++ b/daily/us/nyse etfs/1/bnkd.us.txt	
@@ -0,0 +1,160 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNKD.US,D,20250220,000000,26.7929,26.7929,25.07,26.7929,204,0
+BNKD.US,D,20250224,000000,28.24,28.5,28.24,28.5,489,0
+BNKD.US,D,20250226,000000,29.34,29.34,29.2511,29.2511,269,0
+BNKD.US,D,20250305,000000,33.385,33.385,32.43,32.43,907,0
+BNKD.US,D,20250306,000000,35.19,35.19,34.6887,34.6887,258,0
+BNKD.US,D,20250307,000000,36.43,36.55,35.1874,35.1874,459,0
+BNKD.US,D,20250310,000000,38.63,41.2,38.63,40.26,4309,0
+BNKD.US,D,20250311,000000,39.56,40.8,39.56,40.6241,602,0
+BNKD.US,D,20250312,000000,39.89,39.89,39.6462,39.6462,562,0
+BNKD.US,D,20250314,000000,38.41,38.41,37.198,37.198,1131,0
+BNKD.US,D,20250317,000000,36.68,36.68,35.9455,35.9455,283,0
+BNKD.US,D,20250319,000000,35.66,35.66,34.14,34.4974,842,0
+BNKD.US,D,20250320,000000,34.33,34.4162,34.33,34.4162,302,0
+BNKD.US,D,20250327,000000,33.4281,33.4832,33.4281,33.4832,288,0
+BNKD.US,D,20250328,000000,35.095,36.15,35.095,36.15,6207,0
+BNKD.US,D,20250331,000000,36.74,36.83,34.7811,34.7811,17313,0
+BNKD.US,D,20250401,000000,35.38,35.53,35.38,35.53,2730,0
+BNKD.US,D,20250402,000000,35.4,35.4,33.5341,33.5341,2879,0
+BNKD.US,D,20250403,000000,39.81,42.92,39.07,42.92,14617,0
+BNKD.US,D,20250404,000000,49.64,51.8,48.56,51.7009,7210,0
+BNKD.US,D,20250407,000000,56.4,56.76,49.9957,49.9957,4002,0
+BNKD.US,D,20250408,000000,44.62,52.51,44.62,50.8982,3147,0
+BNKD.US,D,20250409,000000,53.07,54.51,36.77,37.794,2909,0
+BNKD.US,D,20250410,000000,42.0748,44.65,42,43.9761,2445,0
+BNKD.US,D,20250411,000000,45.28,45.28,40.615,40.8486,4347,0
+BNKD.US,D,20250414,000000,38.9345,40,38.9345,39.7861,945,0
+BNKD.US,D,20250415,000000,37.83,38.5117,37.83,38.5117,754,0
+BNKD.US,D,20250416,000000,41.75,41.7799,40.9595,40.9595,495,0
+BNKD.US,D,20250417,000000,38.72,39.5132,38.72,39.5132,703,0
+BNKD.US,D,20250421,000000,41.38,42.27,41.38,41.4125,761,0
+BNKD.US,D,20250422,000000,38.53,38.53,37.3964,37.3964,1116,0
+BNKD.US,D,20250423,000000,32,35.1558,32,35.1558,1005,0
+BNKD.US,D,20250424,000000,34.71,34.71,33.0134,33.0134,487,0
+BNKD.US,D,20250428,000000,32.28,33.1958,32.28,32.8556,542,0
+BNKD.US,D,20250429,000000,32.17,32.17,31.9864,31.9864,180,0
+BNKD.US,D,20250501,000000,31.5701,31.6801,31.45,31.45,587,0
+BNKD.US,D,20250505,000000,28.8301,29.2971,28.61,29.2971,1296,0
+BNKD.US,D,20250512,000000,25.08,25.2614,25.08,25.2614,352,0
+BNKD.US,D,20250514,000000,23.84,23.84,23.6689,23.6689,496,0
+BNKD.US,D,20250529,000000,24.43,24.43,24.2401,24.2401,130,0
+BNKD.US,D,20250530,000000,24.34,24.34,24.2627,24.2627,130,0
+BNKD.US,D,20250602,000000,24.53,24.53,24.3148,24.3148,277,0
+BNKD.US,D,20250609,000000,22.47,22.7279,22.46,22.7279,8016,0
+BNKD.US,D,20250620,000000,22.31,22.31,22.2075,22.2075,205,0
+BNKD.US,D,20250624,000000,20.65,20.7264,20.65,20.7264,110,0
+BNKD.US,D,20250625,000000,20.73,20.859,20.3175,20.3175,214,0
+BNKD.US,D,20250626,000000,19.721,19.721,19.4839,19.4839,9240,0
+BNKD.US,D,20250627,000000,19.67,19.67,19.4187,19.4187,6702,0
+BNKD.US,D,20250630,000000,19.2,19.2,18.96,19.0149,564,0
+BNKD.US,D,20250701,000000,19.106,19.106,18.4205,18.4205,110,0
+BNKD.US,D,20250707,000000,17.5185,17.8,17.51,17.5803,1412,0
+BNKD.US,D,20250708,000000,18.141,18.2847,18.141,18.2847,247,0
+BNKD.US,D,20250710,000000,17.8,17.99,17.791,17.8239,617,0
+BNKD.US,D,20250711,000000,18.125,18.18,18.08,18.0898,977,0
+BNKD.US,D,20250714,000000,17.71,17.71,17.6473,17.6473,220,0
+BNKD.US,D,20250716,000000,18.3,18.373,18.3,18.373,806,0
+BNKD.US,D,20250717,000000,18.08,18.08,17.63,17.6375,367,0
+BNKD.US,D,20250718,000000,17.44,17.44,17.2701,17.2701,379,0
+BNKD.US,D,20250721,000000,16.92,17.3625,16.92,17.3625,388,0
+BNKD.US,D,20250729,000000,16.5694,16.5694,16.4243,16.4243,369,0
+BNKD.US,D,20250730,000000,16.24,16.35,16.08,16.3487,1295,0
+BNKD.US,D,20250731,000000,16.83,17.0008,16.83,17.0008,161,0
+BNKD.US,D,20250804,000000,17.65,17.65,17.4996,17.4996,367,0
+BNKD.US,D,20250805,000000,17.89,17.89,17.67,17.7152,340,0
+BNKD.US,D,20250807,000000,17.89,18.0296,17.89,18.0296,135,0
+BNKD.US,D,20250813,000000,16.24,16.7777,16.24,16.4793,483,0
+BNKD.US,D,20250815,000000,16.7331,17.009,16.7331,17.0039,559,0
+BNKD.US,D,20250819,000000,16.8405,16.97,16.6,16.8557,20058,0
+BNKD.US,D,20250822,000000,15.59,15.63,15.521,15.6151,787,0
+BNKD.US,D,20250827,000000,14.7,14.7491,14.7,14.7491,169,0
+BNKD.US,D,20250828,000000,14.77,14.77,14.7282,14.7282,5426,0
+BNKD.US,D,20250829,000000,14.9241,14.9241,14.73,14.7584,324,0
+BNKD.US,D,20250902,000000,15.05,15.6,15.05,15.1726,2279,0
+BNKD.US,D,20250903,000000,15.2292,15.61,15.16,15.2812,2547,0
+BNKD.US,D,20250904,000000,14.751,14.785,14.5727,14.5727,1647,0
+BNKD.US,D,20250905,000000,14.39,15.6,14.39,15.5224,1448,0
+BNKD.US,D,20250909,000000,15.19,15.19,14.8421,14.8421,326,0
+BNKD.US,D,20250916,000000,14.67,14.67,14.3889,14.3889,414,0
+BNKD.US,D,20250917,000000,14.09,14.09,13.8751,13.8751,258,0
+BNKD.US,D,20250918,000000,13.46,13.46,13.3929,13.3929,588,0
+BNKD.US,D,20250919,000000,13.42,13.42,13.1981,13.1981,336,0
+BNKD.US,D,20250923,000000,13.4489,13.4489,13.398,13.398,310,0
+BNKD.US,D,20250925,000000,13.5855,13.75,13.5433,13.5433,1497,0
+BNKD.US,D,20251001,000000,14.18,14.3693,14.1,14.3693,553,0
+BNKD.US,D,20251002,000000,14.6,14.6169,14.6,14.6169,319,0
+BNKD.US,D,20251003,000000,14.31,14.3528,14.2,14.3528,1361,0
+BNKD.US,D,20251006,000000,14.4,14.4,14.3737,14.3737,112,0
+BNKD.US,D,20251008,000000,14.72,14.988,14.57,14.988,885,0
+BNKD.US,D,20251010,000000,14.89,16.058,14.638,16.058,6149,0
+BNKD.US,D,20251014,000000,14.7234,14.7234,14.45,14.5266,916,0
+BNKD.US,D,20251015,000000,13.95,14.1045,13.95,14.1045,208,0
+BNKD.US,D,20251016,000000,14.122,15.26,14.122,15.0051,4605,0
+BNKD.US,D,20251017,000000,14.89,15.37,14.89,15.0183,13577,0
+BNKD.US,D,20251020,000000,14.411,14.65,14.01,14.0957,8621,0
+BNKD.US,D,20251021,000000,14.031,14.38,14.031,14.38,1599,0
+BNKD.US,D,20251022,000000,14.89,14.92,14.8465,14.8465,1554,0
+BNKD.US,D,20251023,000000,14.66,14.7,14.58,14.612,5519,0
+BNKD.US,D,20251027,000000,13.535,13.54,13.5225,13.5225,1153,0
+BNKD.US,D,20251028,000000,13.49,13.64,13.41,13.54,3132,0
+BNKD.US,D,20251029,000000,13.56,13.9573,13.56,13.9573,204,0
+BNKD.US,D,20251030,000000,13.47,13.7008,13.44,13.7008,511,0
+BNKD.US,D,20251031,000000,13.66,13.66,13.493,13.493,526,0
+BNKD.US,D,20251103,000000,13.68,13.68,13.57,13.5839,460,0
+BNKD.US,D,20251104,000000,13.31,13.5909,13.31,13.5909,674,0
+BNKD.US,D,20251105,000000,13.76,13.76,13.34,13.4967,651,0
+BNKD.US,D,20251106,000000,13.33,13.788,13.315886,13.54,2547,0
+BNKD.US,D,20251107,000000,13.94,14.055,13.4532,13.4532,1641,0
+BNKD.US,D,20251110,000000,13.19,13.23,13,13.1219,712,0
+BNKD.US,D,20251111,000000,13.0945,13.0945,12.98,13.0142,775,0
+BNKD.US,D,20251112,000000,12.42,12.4301,12.375,12.4301,1285,0
+BNKD.US,D,20251113,000000,12.8505,13.3113,12.8505,13.3113,2158,0
+BNKD.US,D,20251114,000000,13.92,13.929,13.3895,13.5977,3973,0
+BNKD.US,D,20251117,000000,13.79,14.64,13.79,14.576,640,0
+BNKD.US,D,20251118,000000,14.59,14.59,14.05,14.3529,5515,0
+BNKD.US,D,20251119,000000,14.4,14.4,13.7,13.9362,3442,0
+BNKD.US,D,20251120,000000,14.1,14.5548,14.1,14.5548,317,0
+BNKD.US,D,20251121,000000,14.35,14.3501,14.2955,14.2955,3500,0
+BNKD.US,D,20251124,000000,13.861,14.0208,13.76,13.7748,2485,0
+BNKD.US,D,20251125,000000,13.175,13.2242,13.175,13.2242,209,0
+BNKD.US,D,20251128,000000,12.38,12.5723,12.38,12.5723,324,0
+BNKD.US,D,20251203,000000,12.45,12.45,11.7273,11.7273,887,0
+BNKD.US,D,20251204,000000,11.4,11.4948,11.35,11.4948,303,0
+BNKD.US,D,20251209,000000,11.09,11.3915,11.09,11.3158,680,0
+BNKD.US,D,20251210,000000,11.24,11.24,10.6503,10.6503,592,0
+BNKD.US,D,20251211,000000,10.3225,10.3225,10.22,10.31,1064,0
+BNKD.US,D,20251212,000000,10.45,10.45,10.425,10.425,497,0
+BNKD.US,D,20251215,000000,10.0536,10.3568,10.0536,10.3568,594,0
+BNKD.US,D,20251217,000000,10.73,10.73,10.7075,10.7075,5175,0
+BNKD.US,D,20251218,000000,10.671,10.7166,10.671,10.7166,158,0
+BNKD.US,D,20251219,000000,10.45,10.45,10.276,10.2992,568,0
+BNKD.US,D,20251226,000000,9.6,9.609,9.5412,9.5412,862,0
+BNKD.US,D,20251229,000000,9.61,9.8338,9.61,9.8338,608,0
+BNKD.US,D,20251231,000000,10.1199,10.16,10.07,10.16,597,0
+BNKD.US,D,20260105,000000,8.7,8.8983,8.64,8.8983,872,0
+BNKD.US,D,20260106,000000,8.87,8.95,8.7644,8.7644,370,0
+BNKD.US,D,20260107,000000,9.1,9.2277,9.1,9.2277,710,0
+BNKD.US,D,20260108,000000,9.2,9.2,9.06,9.1213,308,0
+BNKD.US,D,20260109,000000,9.07,9.1619,9.07,9.1619,102,0
+BNKD.US,D,20260112,000000,9.3824,9.5226,9.2997,9.2997,2539,0
+BNKD.US,D,20260114,000000,10.15,10.15,10.0362,10.0362,907,0
+BNKD.US,D,20260115,000000,9.659,9.659,9.4487,9.5286,1716,0
+BNKD.US,D,20260116,000000,9.37,9.4281,9.219,9.4281,1959,0
+BNKD.US,D,20260120,000000,9.99,10.0177,9.975,10.0177,587,0
+BNKD.US,D,20260121,000000,9.69,9.8235,9.67,9.8235,301,0
+BNKD.US,D,20260123,000000,10.14,10.1898,10.11,10.132,2531,0
+BNKD.US,D,20260126,000000,9.94,9.9401,9.8476,9.8476,684,0
+BNKD.US,D,20260127,000000,9.7359,9.78,9.6901,9.7096,893,0
+BNKD.US,D,20260129,000000,9.7,9.7,9.5081,9.5081,1010,0
+BNKD.US,D,20260203,000000,8.74,9.25,8.74,8.96,2283,0
+BNKD.US,D,20260204,000000,8.71,8.9,8.71,8.8688,919,0
+BNKD.US,D,20260205,000000,9.45,9.490787,9.25,9.25,1100,0
+BNKD.US,D,20260206,000000,8.38,8.39,8.2525,8.29,1601,0
+BNKD.US,D,20260209,000000,8.28,8.28,8.1305,8.1305,247,0
+BNKD.US,D,20260210,000000,8.52,8.92,8.52,8.5602,1006,0
+BNKD.US,D,20260211,000000,8.4799,9.1961,8.4799,9.1852,3736,0
+BNKD.US,D,20260212,000000,9.077,10.191,9.077,10.1199,8756,0
+BNKD.US,D,20260213,000000,10.41,10.44,10.05,10.0582,9114,0
+BNKD.US,D,20260217,000000,9.53,9.811,9.52,9.7767,3654,0
+BNKD.US,D,20260218,000000,9.4148,9.4148,9.25,9.325,3420,0
diff --git a/daily/us/nyse etfs/1/boil.us.txt b/daily/us/nyse etfs/1/boil.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fcc73df6c1ec1e35d782f982819ccf154b6d7a2e
--- /dev/null
+++ b/daily/us/nyse etfs/1/boil.us.txt	
@@ -0,0 +1,3610 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOIL.US,D,20111011,000000,3785000,3849000,3781000,3845000,0.13999999999999999,0
+BOIL.US,D,20111012,000000,3765000,3765000,3681000,3681000,0.15000000000000002,0
+BOIL.US,D,20111013,000000,3700000,3746000,3626000,3731000,0.13,0
+BOIL.US,D,20111014,000000,3788000,3976000,3788000,3937000,0.12,0
+BOIL.US,D,20111017,000000,3803000,3858000,3780000,3780000,0.12,0
+BOIL.US,D,20111018,000000,3740000,3740000,3632000,3651000,0.08000000000000002,0
+BOIL.US,D,20111019,000000,3715000,3715000,3657000,3694000,0.08000000000000002,0
+BOIL.US,D,20111020,000000,3625000,3804000,3625000,3699000,0.03,0
+BOIL.US,D,20111021,000000,3580000,3694000,3578000,3694000,0.04000000000000001,0
+BOIL.US,D,20111024,000000,3691000,3692000,3592000,3615000,0.04000000000000001,0
+BOIL.US,D,20111025,000000,3694000,3738000,3638000,3722000,0.1,0
+BOIL.US,D,20111026,000000,3688000,3688000,3590000,3605000,0.06999999999999999,0
+BOIL.US,D,20111027,000000,3577000,3685000,3533000,3598000,0.24,0
+BOIL.US,D,20111028,000000,3787000,3851000,3751000,3840000,0.12,0
+BOIL.US,D,20111031,000000,3763000,3870000,3746000,3870000,0.05,0
+BOIL.US,D,20111101,000000,3613000,3661000,3586000,3616000,0.03,0
+BOIL.US,D,20111102,000000,3575000,3595000,3533000,3533000,0.03,0
+BOIL.US,D,20111103,000000,3595000,3705000,3566000,3592000,0.05,0
+BOIL.US,D,20111104,000000,3642000,3642000,3541000,3555000,0.06,0
+BOIL.US,D,20111107,000000,3387000,3473000,3377000,3394000,0.27,0
+BOIL.US,D,20111108,000000,3353000,3499000,3339000,3490000,0.09000000000000001,0
+BOIL.US,D,20111109,000000,3382000,3394000,3295000,3308000,0.15000000000000002,0
+BOIL.US,D,20111110,000000,3269000,3351000,3230000,3285000,0.03,0
+BOIL.US,D,20111111,000000,3200000,3252000,3183000,3184000,0.05,0
+BOIL.US,D,20111114,000000,3070000,3085000,3024000,3034000,0.06999999999999999,0
+BOIL.US,D,20111115,000000,3030000,3040000,2929000,2948000,0.17,0
+BOIL.US,D,20111116,000000,2938000,2975000,2841000,2850000,0.09000000000000001,0
+BOIL.US,D,20111117,000000,2898000,3000000,2636000,3000000,0.16000000000000003,0
+BOIL.US,D,20111118,000000,2885000,2905000,2809000,2866000,0.26,0
+BOIL.US,D,20111121,000000,2885000,2984000,2844000,2978000,0.18000000000000002,0
+BOIL.US,D,20111122,000000,2965000,2965000,2885000,2956000,0.010000000000000002,0
+BOIL.US,D,20111123,000000,2888000,3083000,2864000,3083000,0.16000000000000003,0
+BOIL.US,D,20111125,000000,3126000,3126000,3097000,3103000,0.06999999999999999,0
+BOIL.US,D,20111128,000000,3019000,3024000,2896000,2916000,0.30000000000000004,0
+BOIL.US,D,20111129,000000,3008000,3078000,3007000,3076000,0.32000000000000006,0
+BOIL.US,D,20111130,000000,2986000,3100000,2922000,2970000,0.6200000000000001,0
+BOIL.US,D,20111201,000000,2954000,3154000,2941000,3101000,0.43,0
+BOIL.US,D,20111202,000000,3030000,3043000,2991000,2998000,0.42000000000000004,0
+BOIL.US,D,20111205,000000,2842000,2871000,2763000,2782000,0.68,0
+BOIL.US,D,20111206,000000,2775000,2852000,2748000,2832000,0.24,0
+BOIL.US,D,20111207,000000,2769000,2771000,2711000,2734000,0.22999999999999998,0
+BOIL.US,D,20111208,000000,2761000,2894000,2753000,2763000,0.31000000000000005,0
+BOIL.US,D,20111209,000000,2654000,2665000,2553000,2589000,0.55,0
+BOIL.US,D,20111212,000000,2464000,2485000,2444000,2476000,0.44000000000000006,0
+BOIL.US,D,20111213,000000,2470000,2540000,2456000,2519000,0.21000000000000002,0
+BOIL.US,D,20111214,000000,2399000,2450000,2297000,2343000,0.41,0
+BOIL.US,D,20111215,000000,2365000,2395000,2310000,2317000,0.22999999999999998,0
+BOIL.US,D,20111216,000000,2315000,2358000,2290000,2321000,0.08000000000000002,0
+BOIL.US,D,20111219,000000,2223000,2284000,2219000,2284000,0.03,0
+BOIL.US,D,20111220,000000,2315000,2332000,2268000,2332000,0.1,0
+BOIL.US,D,20111221,000000,2277000,2397000,2261000,2375000,0.13999999999999999,0
+BOIL.US,D,20111222,000000,2398000,2411000,2276000,2367000,0.25,0
+BOIL.US,D,20111223,000000,2327000,2355000,2261000,2271000,0.05,0
+BOIL.US,D,20111227,000000,2350000,2350000,2219000,2285000,0.13999999999999999,0
+BOIL.US,D,20111228,000000,2241000,2306000,2213000,2237000,0.13999999999999999,0
+BOIL.US,D,20111229,000000,2229000,2229000,2064000,2100000,0.27999999999999997,0
+BOIL.US,D,20111230,000000,2082000,2083000,2018000,2027000,0.21000000000000002,0
+BOIL.US,D,20120103,000000,2055000,2073000,1980000,2041000,0.31000000000000005,0
+BOIL.US,D,20120104,000000,2104000,2210000,2090000,2200000,0.33,0
+BOIL.US,D,20120105,000000,2095000,2118000,1990000,2023000,0.31000000000000005,0
+BOIL.US,D,20120106,000000,2074000,2161000,2046000,2156000,0.26,0
+BOIL.US,D,20120109,000000,2080000,2088000,2046000,2079000,0.09000000000000001,0
+BOIL.US,D,20120110,000000,2048000,2066000,1922000,1947000,0.53,0
+BOIL.US,D,20120111,000000,1824000,1832000,1710000,1757000,1.16,0
+BOIL.US,D,20120112,000000,1675000,1700000,1625000,1695000,1.3,0
+BOIL.US,D,20120113,000000,1661000,1675000,1580000,1583000,1.82,0
+BOIL.US,D,20120117,000000,1474000,1487000,1370000,1406000,2.7,0
+BOIL.US,D,20120118,000000,1447000,1464000,1372000,1408000,1.64,0
+BOIL.US,D,20120119,000000,1338000,1351000,1212000,1233000,3.6799999999999997,0
+BOIL.US,D,20120120,000000,1251000,1285000,1215000,1264000,3.1100000000000003,0
+BOIL.US,D,20120123,000000,1351000,1500000,1331000,1497000,6.0200000000000005,0
+BOIL.US,D,20120124,000000,1529000,1583000,1428000,1487000,5.44,0
+BOIL.US,D,20120125,000000,1530000,1720000,1529000,1694000,5.61,0
+BOIL.US,D,20120126,000000,1604000,1667000,1456000,1514000,6.9,0
+BOIL.US,D,20120127,000000,1481000,1670000,1473000,1660000,3.91,0
+BOIL.US,D,20120130,000000,1671000,1713000,1529000,1531000,3.0600000000000005,0
+BOIL.US,D,20120131,000000,1406000,1448000,1305000,1311000,7.57,0
+BOIL.US,D,20120201,000000,1261000,1294000,1200000,1218000,6.790000000000001,0
+BOIL.US,D,20120202,000000,1231000,1410000,1210000,1378000,7.890000000000001,0
+BOIL.US,D,20120203,000000,1318000,1393000,1283000,1338000,6.76,0
+BOIL.US,D,20120206,000000,1375000,1418000,1305000,1407000,4.260000000000001,0
+BOIL.US,D,20120207,000000,1436000,1440000,1285000,1319000,6.82,0
+BOIL.US,D,20120208,000000,1295000,1337000,1272000,1275000,6.0200000000000005,0
+BOIL.US,D,20120209,000000,1299000,1414000,1245000,1306000,8.92,0
+BOIL.US,D,20120210,000000,1330000,1343000,1299000,1331000,3.0700000000000003,0
+BOIL.US,D,20120213,000000,1280000,1320000,1276000,1296000,5.49,0
+BOIL.US,D,20120214,000000,1360000,1375000,1333000,1360000,4.16,0
+BOIL.US,D,20120215,000000,1312000,1320000,1250000,1286000,6.740000000000001,0
+BOIL.US,D,20120216,000000,1291000,1368000,1280000,1350000,7.590000000000001,0
+BOIL.US,D,20120217,000000,1415000,1485000,1393000,1459000,7.58,0
+BOIL.US,D,20120221,000000,1394000,1416000,1341000,1416000,5,0
+BOIL.US,D,20120222,000000,1382000,1434000,1320000,1431000,4.91,0
+BOIL.US,D,20120223,000000,1450000,1450000,1343000,1389000,6.15,0
+BOIL.US,D,20120224,000000,1355000,1355000,1315000,1330000,4.59,0
+BOIL.US,D,20120227,000000,1359000,1359000,1247000,1255000,11.170000000000002,0
+BOIL.US,D,20120228,000000,1190000,1195000,1161000,1182000,10.780000000000001,0
+BOIL.US,D,20120229,000000,1175000,1250000,1158000,1218000,7.45,0
+BOIL.US,D,20120301,000000,1179000,1190000,1106000,1121000,12.540000000000001,0
+BOIL.US,D,20120302,000000,1140000,1157000,1125000,1128000,2.44,0
+BOIL.US,D,20120305,000000,1049000,1061000,1026000,1029000,7.690000000000001,0
+BOIL.US,D,20120306,000000,1045000,1054000,1012000,1016000,4.6000000000000005,0
+BOIL.US,D,20120307,000000,958000,990000,955000,968000,4.58,0
+BOIL.US,D,20120308,000000,962000,981000,915000,968000,12.780000000000001,0
+BOIL.US,D,20120309,000000,958000,991000,937000,979000,4.82,0
+BOIL.US,D,20120312,000000,940000,949000,916000,935000,7.609999999999999,0
+BOIL.US,D,20120313,000000,919000,1024000,902000,998000,11.65,0
+BOIL.US,D,20120314,000000,984000,1017000,961000,973000,5.890000000000001,0
+BOIL.US,D,20120315,000000,963000,1017000,955000,964000,3.98,0
+BOIL.US,D,20120316,000000,1000000,1023000,978000,1003000,6.990000000000001,0
+BOIL.US,D,20120319,000000,983000,1048000,975000,1012000,4.760000000000001,0
+BOIL.US,D,20120320,000000,1004000,1018000,988000,990000,3.1500000000000004,0
+BOIL.US,D,20120321,000000,982000,1012000,968000,999000,4.2700000000000005,0
+BOIL.US,D,20120322,000000,989000,993000,937000,939000,6.88,0
+BOIL.US,D,20120323,000000,969000,981000,939000,940000,4.61,0
+BOIL.US,D,20120326,000000,906000,923000,891000,892000,6.73,0
+BOIL.US,D,20120327,000000,880000,886000,861000,875000,4.45,0
+BOIL.US,D,20120328,000000,868000,890000,854000,865000,5.470000000000001,0
+BOIL.US,D,20120329,000000,844000,848000,757000,774000,16.51,0
+BOIL.US,D,20120330,000000,777000,783000,747000,748000,4.69,0
+BOIL.US,D,20120402,000000,731000,780000,728000,773000,5.75,0
+BOIL.US,D,20120403,000000,775000,809000,767000,786000,5.5200000000000005,0
+BOIL.US,D,20120404,000000,788000,805000,757000,759000,6.050000000000001,0
+BOIL.US,D,20120405,000000,758000,780000,724000,730000,4.49,0
+BOIL.US,D,20120409,000000,733000,746000,721000,744000,3.49,0
+BOIL.US,D,20120410,000000,714000,718000,685000,687000,7.640000000000001,0
+BOIL.US,D,20120411,000000,693000,697000,654000,657000,13.090000000000002,0
+BOIL.US,D,20120412,000000,654000,713000,645000,651000,14.8,0
+BOIL.US,D,20120413,000000,651000,653000,633000,643000,6.41,0
+BOIL.US,D,20120416,000000,656000,660000,638000,654000,4.36,0
+BOIL.US,D,20120417,000000,638000,640000,619000,623000,5.83,0
+BOIL.US,D,20120418,000000,622000,632000,612000,613000,4.32,0
+BOIL.US,D,20120419,000000,604000,619000,586000,590000,7.13,0
+BOIL.US,D,20120420,000000,593000,603000,588000,600000,3.7100000000000004,0
+BOIL.US,D,20120423,000000,611000,648000,605000,648000,9.33,0
+BOIL.US,D,20120424,000000,639000,644000,622000,624000,5.29,0
+BOIL.US,D,20120425,000000,646000,697000,637000,691000,13.200000000000001,0
+BOIL.US,D,20120426,000000,715000,759000,657000,662000,19.560000000000002,0
+BOIL.US,D,20120427,000000,672000,700000,668000,698000,9.740000000000002,0
+BOIL.US,D,20120430,000000,677000,757000,673000,757000,12.07,0
+BOIL.US,D,20120501,000000,773000,801000,754000,790000,12.4,0
+BOIL.US,D,20120502,000000,776000,782000,712000,729000,11.75,0
+BOIL.US,D,20120503,000000,759000,794000,746000,770000,12.990000000000002,0
+BOIL.US,D,20120504,000000,742000,749000,722000,741000,8.61,0
+BOIL.US,D,20120507,000000,762000,771000,746000,763000,4.86,0
+BOIL.US,D,20120508,000000,733000,840000,726000,830000,19.6,0
+BOIL.US,D,20120509,000000,822000,872000,818000,840000,16.14,0
+BOIL.US,D,20120510,000000,845000,881000,810000,848000,10.770000000000001,0
+BOIL.US,D,20120511,000000,858400,875000,831800,864600,9.47,0
+BOIL.US,D,20120514,000000,846800,848600,806000,808600,12.06,0
+BOIL.US,D,20120515,000000,850000,860200,828000,857400,8.58,0
+BOIL.US,D,20120516,000000,882600,947200,882600,947000,12.31,0
+BOIL.US,D,20120517,000000,923800,962000,863200,955400,19.32,0
+BOIL.US,D,20120518,000000,966600,1040000,964800,1007800,16.45,0
+BOIL.US,D,20120521,000000,967600,989200,915800,938000,14.75,0
+BOIL.US,D,20120522,000000,966000,1005600,963200,979800,11.64,0
+BOIL.US,D,20120523,000000,961600,1009800,951000,999800,10.72,0
+BOIL.US,D,20120524,000000,996400,1006600,931400,941600,9.81,0
+BOIL.US,D,20120525,000000,910600,914400,854400,877400,14.66,0
+BOIL.US,D,20120529,000000,859000,871400,782200,798600,10.420000000000002,0
+BOIL.US,D,20120530,000000,767000,775400,734400,756600,9.290000000000001,0
+BOIL.US,D,20120531,000000,737200,795400,731000,746200,8.56,0
+BOIL.US,D,20120601,000000,716200,717800,682200,690600,6.870000000000001,0
+BOIL.US,D,20120604,000000,730200,752400,715400,752200,5.41,0
+BOIL.US,D,20120605,000000,776400,779200,748200,753000,6,0
+BOIL.US,D,20120606,000000,757600,781000,734000,747000,5.010000000000001,0
+BOIL.US,D,20120607,000000,733800,741000,650000,657600,17.39,0
+BOIL.US,D,20120608,000000,661800,680200,658200,667400,8.65,0
+BOIL.US,D,20120611,000000,642600,657400,613200,615400,9.73,0
+BOIL.US,D,20120612,000000,638200,653600,623000,624000,5.170000000000001,0
+BOIL.US,D,20120613,000000,620000,630000,605000,611600,8.74,0
+BOIL.US,D,20120614,000000,619000,779800,615200,777200,22.590000000000003,0
+BOIL.US,D,20120615,000000,742200,764200,737400,748000,12.969999999999999,0
+BOIL.US,D,20120618,000000,772200,843600,762000,840400,15.530000000000001,0
+BOIL.US,D,20120619,000000,793200,811800,749200,779800,11,0
+BOIL.US,D,20120620,000000,805200,805200,752400,768000,8.88,0
+BOIL.US,D,20120621,000000,767400,831000,767400,800000,21.64,0
+BOIL.US,D,20120622,000000,797400,846800,795400,828600,12.700000000000001,0
+BOIL.US,D,20120625,000000,866400,879000,847800,849600,8,0
+BOIL.US,D,20120626,000000,866400,914400,849200,912000,11.07,0
+BOIL.US,D,20120627,000000,974600,985000,891000,892200,25.87,0
+BOIL.US,D,20120628,000000,904000,916800,811800,880200,18.84,0
+BOIL.US,D,20120629,000000,863400,920000,848400,915000,14.380000000000003,0
+BOIL.US,D,20120702,000000,876800,931400,868600,916600,9.42,0
+BOIL.US,D,20120703,000000,925600,948000,924200,944600,5.19,0
+BOIL.US,D,20120705,000000,983000,992400,955800,984000,14.05,0
+BOIL.US,D,20120706,000000,986200,1040000,864600,882000,25.17,0
+BOIL.US,D,20120709,000000,917400,946800,914400,938400,9.090000000000002,0
+BOIL.US,D,20120710,000000,894600,899400,840000,845200,27.85,0
+BOIL.US,D,20120711,000000,865400,908800,855600,904000,8.07,0
+BOIL.US,D,20120712,000000,890000,951000,826000,925200,16.41,0
+BOIL.US,D,20120713,000000,903800,949000,901200,926000,7.31,0
+BOIL.US,D,20120716,000000,920200,925600,867400,880200,9.01,0
+BOIL.US,D,20120717,000000,874000,901800,870400,875800,5.61,0
+BOIL.US,D,20120718,000000,911200,979800,904600,969200,13.680000000000001,0
+BOIL.US,D,20120719,000000,966600,1016800,943000,1009600,14.27,0
+BOIL.US,D,20120720,000000,1036800,1065000,1005200,1060800,10.280000000000001,0
+BOIL.US,D,20120723,000000,1036800,1091800,1032600,1073600,10.31,0
+BOIL.US,D,20120724,000000,1101200,1136000,1079000,1114400,11.100000000000001,0
+BOIL.US,D,20120725,000000,1099400,1108600,1031200,1044800,8.76,0
+BOIL.US,D,20120726,000000,1061600,1082800,1010000,1067000,8.190000000000001,0
+BOIL.US,D,20120727,000000,1024000,1044000,992800,1026000,8.23,0
+BOIL.US,D,20120730,000000,1111600,1160000,1109400,1139600,14.06,0
+BOIL.US,D,20120731,000000,1140000,1194400,1108000,1155200,11.920000000000002,0
+BOIL.US,D,20120801,000000,1103200,1166600,1085600,1113800,10.65,0
+BOIL.US,D,20120802,000000,1069000,1070000,936400,945800,24.26,0
+BOIL.US,D,20120803,000000,937800,963800,910400,921200,9.51,0
+BOIL.US,D,20120806,000000,908200,944800,880400,939000,10.68,0
+BOIL.US,D,20120807,000000,941200,988800,941200,969200,10.9,0
+BOIL.US,D,20120808,000000,949200,970000,931200,956600,5.510000000000001,0
+BOIL.US,D,20120809,000000,940800,1062000,927000,939000,23.97,0
+BOIL.US,D,20120810,000000,901600,903400,861400,874200,14.830000000000002,0
+BOIL.US,D,20120813,000000,866400,873000,844000,849800,7.51,0
+BOIL.US,D,20120814,000000,850800,895000,848200,882600,9.17,0
+BOIL.US,D,20120815,000000,860200,863800,834400,846800,13.39,0
+BOIL.US,D,20120816,000000,847200,886000,808600,817800,20.19,0
+BOIL.US,D,20120817,000000,821600,835600,810000,828200,3.91,0
+BOIL.US,D,20120820,000000,828600,850000,811800,849400,8.040000000000001,0
+BOIL.US,D,20120821,000000,857200,870800,800000,857600,15.61,0
+BOIL.US,D,20120822,000000,858000,879800,840000,878200,11.88,0
+BOIL.US,D,20120823,000000,867600,874200,792800,868400,18.07,0
+BOIL.US,D,20120824,000000,857400,866600,805600,808000,11.93,0
+BOIL.US,D,20120827,000000,811200,816200,766600,771800,15.96,0
+BOIL.US,D,20120828,000000,769800,776200,741000,742800,14.4,0
+BOIL.US,D,20120829,000000,746400,780000,744200,773800,10.25,0
+BOIL.US,D,20120830,000000,780200,810200,748200,804000,13.880000000000003,0
+BOIL.US,D,20120831,000000,795400,830000,794400,822200,9.38,0
+BOIL.US,D,20120904,000000,844200,864000,836000,840200,13.91,0
+BOIL.US,D,20120905,000000,819200,832600,802000,812400,7.240000000000001,0
+BOIL.US,D,20120906,000000,795600,844000,790600,793000,15.690000000000001,0
+BOIL.US,D,20120907,000000,753000,779800,748200,757000,15.790000000000001,0
+BOIL.US,D,20120910,000000,766200,820000,755400,817800,18.37,0
+BOIL.US,D,20120911,000000,872000,905000,856200,901800,36.54,0
+BOIL.US,D,20120912,000000,890400,952200,883000,947000,16.430000000000003,0
+BOIL.US,D,20120913,000000,928800,943600,890200,925800,18.78,0
+BOIL.US,D,20120914,000000,886000,911000,868800,893600,12.040000000000001,0
+BOIL.US,D,20120917,000000,846200,863400,844800,852400,11.51,0
+BOIL.US,D,20120918,000000,868400,876000,805000,817400,18.25,0
+BOIL.US,D,20120919,000000,840600,849600,802200,820600,13.42,0
+BOIL.US,D,20120920,000000,821000,830200,804200,824800,17.89,0
+BOIL.US,D,20120921,000000,837600,882400,837600,872800,18.290000000000003,0
+BOIL.US,D,20120924,000000,852400,874200,837400,863000,11.88,0
+BOIL.US,D,20120925,000000,868400,902000,864400,900000,9.91,0
+BOIL.US,D,20120926,000000,915000,962000,910800,944800,19.700000000000003,0
+BOIL.US,D,20120927,000000,985800,1019800,955000,997400,34.6,0
+BOIL.US,D,20120928,000000,987000,1028000,981400,1021800,11.490000000000002,0
+BOIL.US,D,20121001,000000,1082400,1124400,1078200,1115200,23.240000000000002,0
+BOIL.US,D,20121002,000000,1094200,1157000,1078400,1143800,15.880000000000003,0
+BOIL.US,D,20121003,000000,1071600,1096800,1036000,1080000,17.86,0
+BOIL.US,D,20121004,000000,1083800,1107000,1041200,1076200,20.42,0
+BOIL.US,D,20121005,000000,1064400,1079200,1029200,1060400,12.090000000000002,0
+BOIL.US,D,20121008,000000,1038400,1086000,1038400,1072200,7.3500000000000005,0
+BOIL.US,D,20121009,000000,1050000,1131600,1040600,1114200,11.56,0
+BOIL.US,D,20121010,000000,1109000,1133600,1088200,1111200,8.47,0
+BOIL.US,D,20121011,000000,1132800,1188800,1120000,1188000,17.6,0
+BOIL.US,D,20121012,000000,1147000,1159800,1135000,1150000,13.680000000000001,0
+BOIL.US,D,20121015,000000,1097600,1113600,1076200,1099800,17.12,0
+BOIL.US,D,20121016,000000,1099600,1103800,1079800,1101800,6.34,0
+BOIL.US,D,20121017,000000,1115400,1141400,1113400,1129600,8.5,0
+BOIL.US,D,20121018,000000,1118000,1180000,1092400,1173000,14.990000000000002,0
+BOIL.US,D,20121019,000000,1184800,1210000,1178400,1185000,14.66,0
+BOIL.US,D,20121022,000000,1189000,1196600,1095600,1099400,24.89,0
+BOIL.US,D,20121023,000000,1117000,1155200,1117000,1140400,9.47,0
+BOIL.US,D,20121024,000000,1136800,1138000,1086200,1097400,10.090000000000002,0
+BOIL.US,D,20121025,000000,1093400,1121400,1062200,1097000,9.020000000000001,0
+BOIL.US,D,20121026,000000,1088000,1089400,1057200,1070000,5.84,0
+BOIL.US,D,20121031,000000,1090400,1092600,1050200,1054200,5.88,0
+BOIL.US,D,20121101,000000,1057400,1072000,1030000,1041000,4.510000000000001,0
+BOIL.US,D,20121102,000000,1009400,1023400,966000,971400,12.120000000000001,0
+BOIL.US,D,20121105,000000,979600,991800,970200,978600,5.260000000000001,0
+BOIL.US,D,20121106,000000,980000,1015400,976800,1005600,5.7,0
+BOIL.US,D,20121107,000000,991800,1001600,980000,991600,5.420000000000001,0
+BOIL.US,D,20121108,000000,971400,1010000,970000,1001200,6.68,0
+BOIL.US,D,20121109,000000,975000,977600,940400,950600,10.39,0
+BOIL.US,D,20121112,000000,962400,994000,947000,984000,3.9000000000000004,0
+BOIL.US,D,20121113,000000,1042000,1074200,1037400,1070800,11.06,0
+BOIL.US,D,20121114,000000,1079200,1117200,1063400,1076400,8.200000000000001,0
+BOIL.US,D,20121115,000000,1084000,1116600,1042400,1043000,17.25,0
+BOIL.US,D,20121116,000000,1067000,1100600,1059600,1094800,6.8500000000000005,0
+BOIL.US,D,20121119,000000,1075800,1100000,1051400,1062200,6.07,0
+BOIL.US,D,20121120,000000,1075200,1120000,1071000,1114800,6,0
+BOIL.US,D,20121121,000000,1106000,1162800,1103800,1162000,12.72,0
+BOIL.US,D,20121123,000000,1133800,1170000,1130200,1165600,4.32,0
+BOIL.US,D,20121126,000000,1077400,1088800,1053800,1080600,8.25,0
+BOIL.US,D,20121127,000000,1063000,1085200,1060000,1077200,3.88,0
+BOIL.US,D,20121128,000000,1032000,1037600,998200,1037400,12.040000000000001,0
+BOIL.US,D,20121129,000000,998000,1003400,946000,951400,23.740000000000002,0
+BOIL.US,D,20121130,000000,959800,964400,897800,913400,19.78,0
+BOIL.US,D,20121203,000000,915200,940400,906000,920200,10.81,0
+BOIL.US,D,20121204,000000,900600,918600,892000,896400,10.08,0
+BOIL.US,D,20121205,000000,925800,984000,920000,965000,17.89,0
+BOIL.US,D,20121206,000000,959400,999000,929200,946000,19.450000000000003,0
+BOIL.US,D,20121207,000000,946000,964400,892800,898000,9.17,0
+BOIL.US,D,20121210,000000,849600,857400,830000,847200,17.22,0
+BOIL.US,D,20121211,000000,848400,855200,818400,828600,12.490000000000002,0
+BOIL.US,D,20121212,000000,824400,841800,808200,824000,8.370000000000001,0
+BOIL.US,D,20121213,000000,797400,818200,779000,801400,18.62,0
+BOIL.US,D,20121214,000000,783000,814200,772000,791600,11.450000000000001,0
+BOIL.US,D,20121217,000000,805400,819000,788600,802800,7.609999999999999,0
+BOIL.US,D,20121218,000000,826600,847800,813600,821200,9,0
+BOIL.US,D,20121219,000000,781000,806000,773000,798200,8.88,0
+BOIL.US,D,20121220,000000,823200,857000,814600,849000,11.850000000000001,0
+BOIL.US,D,20121221,000000,857600,872000,832200,843600,9.76,0
+BOIL.US,D,20121224,000000,809600,816600,800400,805000,6.440000000000001,0
+BOIL.US,D,20121226,000000,810000,823200,806000,806000,5.370000000000001,0
+BOIL.US,D,20121227,000000,793200,819600,787200,805800,9.190000000000001,0
+BOIL.US,D,20121228,000000,844400,845600,812000,832600,7.23,0
+BOIL.US,D,20121231,000000,802000,804800,777000,784800,15.17,0
+BOIL.US,D,20130102,000000,729200,734400,705200,733000,29.010000000000005,0
+BOIL.US,D,20130103,000000,705000,727400,700200,708600,14.14,0
+BOIL.US,D,20130104,000000,733800,757000,726000,745400,16.48,0
+BOIL.US,D,20130107,000000,773600,777800,730000,741400,8.86,0
+BOIL.US,D,20130108,000000,725800,742600,712400,724000,5.94,0
+BOIL.US,D,20130109,000000,690000,698000,662800,678000,22.47,0
+BOIL.US,D,20130110,000000,681800,713400,680600,704200,15.06,0
+BOIL.US,D,20130111,000000,738800,768000,731600,762800,21.66,0
+BOIL.US,D,20130114,000000,788600,798600,773200,783600,8.47,0
+BOIL.US,D,20130115,000000,780600,819000,760200,808000,19.03,0
+BOIL.US,D,20130116,000000,806400,815000,775000,806800,11.98,0
+BOIL.US,D,20130117,000000,799000,852000,791400,833200,22.680000000000003,0
+BOIL.US,D,20130118,000000,843800,875000,833400,872000,19.130000000000003,0
+BOIL.US,D,20130122,000000,872600,882000,839000,864000,20.490000000000002,0
+BOIL.US,D,20130123,000000,854800,878000,846800,863800,9,0
+BOIL.US,D,20130124,000000,868000,884000,813200,825400,15.31,0
+BOIL.US,D,20130125,000000,825000,834800,807200,821600,5.79,0
+BOIL.US,D,20130128,000000,754400,762400,741200,742600,20.26,0
+BOIL.US,D,20130129,000000,724200,742400,718400,726800,20.61,0
+BOIL.US,D,20130130,000000,738800,761800,731800,756600,18.27,0
+BOIL.US,D,20130131,000000,748200,785000,716600,758200,25.680000000000003,0
+BOIL.US,D,20130201,000000,764200,781400,733800,740400,11.170000000000002,0
+BOIL.US,D,20130204,000000,737400,765400,737400,750600,7.6000000000000005,0
+BOIL.US,D,20130205,000000,760200,798800,751400,792400,12.38,0
+BOIL.US,D,20130206,000000,805200,814200,794000,806000,10.51,0
+BOIL.US,D,20130207,000000,788400,800000,732800,739200,22.740000000000002,0
+BOIL.US,D,20130208,000000,744400,752200,722800,725400,15.8,0
+BOIL.US,D,20130211,000000,708800,738400,706400,733600,12.840000000000002,0
+BOIL.US,D,20130212,000000,734200,736200,708400,717000,7.96,0
+BOIL.US,D,20130213,000000,725000,747400,720800,735600,9.540000000000001,0
+BOIL.US,D,20130214,000000,726000,731400,671000,685400,26.84,0
+BOIL.US,D,20130215,000000,688400,691600,671800,680600,14.14,0
+BOIL.US,D,20130219,000000,709400,721800,704000,717400,10.32,0
+BOIL.US,D,20130220,000000,723400,727600,710400,717000,6.0200000000000005,0
+BOIL.US,D,20130221,000000,709200,737800,691200,705200,16.06,0
+BOIL.US,D,20130222,000000,711600,726000,701200,719400,5.91,0
+BOIL.US,D,20130225,000000,765200,777600,748000,770600,16.87,0
+BOIL.US,D,20130226,000000,769000,778800,754200,762400,8.49,0
+BOIL.US,D,20130227,000000,780000,807200,747600,751400,22.01,0
+BOIL.US,D,20130228,000000,761400,788000,745000,776600,31.03,0
+BOIL.US,D,20130301,000000,775600,792800,760000,768800,5.66,0
+BOIL.US,D,20130304,000000,784800,800000,778200,797600,12.240000000000002,0
+BOIL.US,D,20130305,000000,813200,823600,789200,794600,12.090000000000002,0
+BOIL.US,D,20130306,000000,792000,802000,770000,777800,7.490000000000001,0
+BOIL.US,D,20130307,000000,782400,829000,782400,816600,16.31,0
+BOIL.US,D,20130308,000000,819200,842800,819200,840800,8.770000000000001,0
+BOIL.US,D,20130311,000000,828400,846800,827400,843200,3.75,0
+BOIL.US,D,20130312,000000,847200,854400,836000,839000,3.8200000000000003,0
+BOIL.US,D,20130313,000000,858400,867800,850000,860800,9.22,0
+BOIL.US,D,20130314,000000,886000,929000,884400,927000,20.310000000000002,0
+BOIL.US,D,20130315,000000,955400,973000,932600,938200,17.71,0
+BOIL.US,D,20130318,000000,983000,993000,941400,945600,13.42,0
+BOIL.US,D,20130319,000000,961800,994800,961400,988000,9.48,0
+BOIL.US,D,20130320,000000,971200,990200,963200,979200,12.190000000000001,0
+BOIL.US,D,20130321,000000,997200,1018000,950000,969800,17.75,0
+BOIL.US,D,20130322,000000,1006200,1006600,965800,974200,9.990000000000002,0
+BOIL.US,D,20130325,000000,994200,996200,937400,942000,13.81,0
+BOIL.US,D,20130326,000000,949600,990600,942400,987600,10.39,0
+BOIL.US,D,20130327,000000,1016800,1044200,1009000,1034800,16.31,0
+BOIL.US,D,20130328,000000,1012800,1045000,979000,999000,25.75,0
+BOIL.US,D,20130401,000000,977000,1013400,975800,1008000,6.420000000000001,0
+BOIL.US,D,20130402,000000,981400,989800,964400,975000,6.050000000000001,0
+BOIL.US,D,20130403,000000,968600,976400,943200,945000,4.9,0
+BOIL.US,D,20130404,000000,956400,972200,926000,964200,12.990000000000002,0
+BOIL.US,D,20130405,000000,1017000,1057000,1006400,1052600,20.22,0
+BOIL.US,D,20130408,000000,1062600,1078200,1014000,1032600,10.55,0
+BOIL.US,D,20130409,000000,1018800,1018800,994000,1006200,4.74,0
+BOIL.US,D,20130410,000000,1040000,1067000,1026600,1033000,6.4,0
+BOIL.US,D,20130411,000000,1036000,1081400,1013600,1067600,6.98,0
+BOIL.US,D,20130412,000000,1086600,1113200,1079800,1109600,7.26,0
+BOIL.US,D,20130415,000000,1111400,1114200,1044800,1056600,4.55,0
+BOIL.US,D,20130416,000000,1052000,1074800,1022800,1072800,5.49,0
+BOIL.US,D,20130417,000000,1077200,1091000,1058400,1084200,3.09,0
+BOIL.US,D,20130418,000000,1087000,1194400,1071000,1190200,12.670000000000002,0
+BOIL.US,D,20130419,000000,1167400,1189800,1163200,1187600,4.24,0
+BOIL.US,D,20130422,000000,1134600,1138800,1107000,1114000,4.82,0
+BOIL.US,D,20130423,000000,1116000,1137600,1094400,1097000,2.34,0
+BOIL.US,D,20130424,000000,1117400,1117400,1062600,1068800,2.87,0
+BOIL.US,D,20130425,000000,1054800,1102200,1050200,1056000,6.300000000000001,0
+BOIL.US,D,20130426,000000,1054400,1090600,1009400,1086200,7.32,0
+BOIL.US,D,20130429,000000,1114400,1162400,1113000,1157000,4.13,0
+BOIL.US,D,20130430,000000,1156600,1165000,1127600,1136600,3.17,0
+BOIL.US,D,20130501,000000,1162200,1190400,1124600,1127800,4.93,0
+BOIL.US,D,20130502,000000,1121400,1124200,974200,982400,15.14,0
+BOIL.US,D,20130503,000000,975200,995200,964000,988800,4.38,0
+BOIL.US,D,20130506,000000,964600,987800,954400,973600,3.29,0
+BOIL.US,D,20130507,000000,956800,958400,925800,932400,4.760000000000001,0
+BOIL.US,D,20130508,000000,946600,953200,934000,952600,2.89,0
+BOIL.US,D,20130509,000000,941200,969400,908400,948600,7.66,0
+BOIL.US,D,20130510,000000,947000,961000,916200,918600,6.390000000000001,0
+BOIL.US,D,20130513,000000,930400,947000,917600,924600,2.62,0
+BOIL.US,D,20130514,000000,955800,968800,946000,962000,5.28,0
+BOIL.US,D,20130515,000000,985800,992600,976600,990600,3.5700000000000003,0
+BOIL.US,D,20130516,000000,972400,975200,916600,930000,8.9,0
+BOIL.US,D,20130517,000000,929200,1000000,927600,981400,9.620000000000001,0
+BOIL.US,D,20130520,000000,1025800,1025800,987800,998200,5.550000000000001,0
+BOIL.US,D,20130521,000000,1034000,1054000,1030000,1048200,5.5600000000000005,0
+BOIL.US,D,20130522,000000,1041400,1047000,1029000,1041600,2.9800000000000004,0
+BOIL.US,D,20130523,000000,1035000,1084800,1028400,1077600,6,0
+BOIL.US,D,20130524,000000,1071400,1072400,1061800,1069400,1.6500000000000001,0
+BOIL.US,D,20130528,000000,1033400,1054800,1024200,1035400,4.91,0
+BOIL.US,D,20130529,000000,1014200,1023000,987600,1013400,3.5200000000000005,0
+BOIL.US,D,20130530,000000,996600,998400,936600,944200,6.76,0
+BOIL.US,D,20130531,000000,945000,954200,921200,926200,4.91,0
+BOIL.US,D,20130603,000000,927200,948200,917800,928200,3.34,0
+BOIL.US,D,20130604,000000,930200,941800,927200,928800,2.29,0
+BOIL.US,D,20130605,000000,921600,937800,921200,931400,2.85,0
+BOIL.US,D,20130606,000000,900000,905200,849600,863600,23.35,0
+BOIL.US,D,20130607,000000,852800,861200,849600,852600,5.04,0
+BOIL.US,D,20130610,000000,857400,868000,828600,835400,5.86,0
+BOIL.US,D,20130611,000000,825200,827800,803600,806000,5.03,0
+BOIL.US,D,20130612,000000,814600,830400,812200,827600,2.8800000000000003,0
+BOIL.US,D,20130613,000000,807200,859200,806000,845600,6.63,0
+BOIL.US,D,20130614,000000,834800,834800,809400,813000,2.84,0
+BOIL.US,D,20130617,000000,844400,878400,841000,871800,5.9,0
+BOIL.US,D,20130618,000000,877400,899200,860400,880600,4.65,0
+BOIL.US,D,20130619,000000,903200,911400,894800,900600,3.1,0
+BOIL.US,D,20130620,000000,875800,890600,845200,869600,3.4600000000000004,0
+BOIL.US,D,20130621,000000,855800,859000,818000,828600,5.5600000000000005,0
+BOIL.US,D,20130624,000000,824600,829200,804400,808600,4.09,0
+BOIL.US,D,20130625,000000,803000,803000,767400,775800,8.58,0
+BOIL.US,D,20130626,000000,781000,800400,770000,796800,5.54,0
+BOIL.US,D,20130627,000000,783600,791400,719200,731400,18.650000000000002,0
+BOIL.US,D,20130628,000000,725200,739600,707000,725200,9.63,0
+BOIL.US,D,20130701,000000,724600,738000,712000,726400,5.7,0
+BOIL.US,D,20130702,000000,738600,761000,732800,757600,7.23,0
+BOIL.US,D,20130703,000000,730600,762000,726200,750200,3.7700000000000005,0
+BOIL.US,D,20130705,000000,742000,745200,728400,744000,2.58,0
+BOIL.US,D,20130708,000000,787400,803000,780800,786000,7.81,0
+BOIL.US,D,20130709,000000,778400,779200,745000,761200,3.5700000000000003,0
+BOIL.US,D,20130710,000000,781600,786000,752000,764200,4.88,0
+BOIL.US,D,20130711,000000,749600,776400,725600,740200,8.590000000000002,0
+BOIL.US,D,20130712,000000,758600,771800,749600,754000,6.640000000000001,0
+BOIL.US,D,20130715,000000,754800,768200,712000,761600,11.89,0
+BOIL.US,D,20130716,000000,747600,780000,743400,768000,4.510000000000001,0
+BOIL.US,D,20130717,000000,757400,757400,738000,747000,3.7100000000000004,0
+BOIL.US,D,20130718,000000,769000,830000,766800,817600,15.67,0
+BOIL.US,D,20130719,000000,807600,819400,798800,811200,3.8000000000000003,0
+BOIL.US,D,20130722,000000,754200,770200,749200,769000,12.370000000000001,0
+BOIL.US,D,20130723,000000,792400,798000,784600,789800,5.08,0
+BOIL.US,D,20130724,000000,785400,806600,770800,777000,3.4700000000000006,0
+BOIL.US,D,20130725,000000,788000,790000,750000,752600,9.06,0
+BOIL.US,D,20130726,000000,737600,737800,712800,720400,21.590000000000003,0
+BOIL.US,D,20130729,000000,673000,687600,661600,685000,40.5,0
+BOIL.US,D,20130730,000000,677000,684400,659600,669000,17.78,0
+BOIL.US,D,20130731,000000,674400,677400,660000,666400,7.76,0
+BOIL.US,D,20130801,000000,666400,666400,628400,645800,21.61,0
+BOIL.US,D,20130802,000000,649000,652000,629000,630800,15.81,0
+BOIL.US,D,20130805,000000,633200,636400,617200,629400,10.280000000000001,0
+BOIL.US,D,20130806,000000,630000,630400,617600,619400,4.86,0
+BOIL.US,D,20130807,000000,605000,605000,590200,593800,16.380000000000003,0
+BOIL.US,D,20130808,000000,593200,622800,553600,616400,18.19,0
+BOIL.US,D,20130809,000000,612600,620400,584400,588400,7.45,0
+BOIL.US,D,20130812,000000,619400,633000,613200,615800,7.109999999999999,0
+BOIL.US,D,20130813,000000,603800,621600,603800,614200,6.13,0
+BOIL.US,D,20130814,000000,624600,634000,622000,626800,5.11,0
+BOIL.US,D,20130815,000000,620000,651800,617600,649000,9.040000000000001,0
+BOIL.US,D,20130816,000000,635000,640000,631600,632200,5.95,0
+BOIL.US,D,20130819,000000,671600,677000,661600,662200,12.290000000000001,0
+BOIL.US,D,20130820,000000,670200,680000,658800,662400,4.4799999999999995,0
+BOIL.US,D,20130821,000000,673800,677000,668400,670400,4.6000000000000005,0
+BOIL.US,D,20130822,000000,680000,702000,677600,694800,9.790000000000001,0
+BOIL.US,D,20130823,000000,687800,690000,676400,679600,3.3700000000000006,0
+BOIL.US,D,20130826,000000,693800,693800,676000,685200,4.470000000000001,0
+BOIL.US,D,20130827,000000,667800,697400,664400,696600,3.9000000000000004,0
+BOIL.US,D,20130828,000000,686400,697600,673600,696000,6.03,0
+BOIL.US,D,20130829,000000,712200,718400,670000,707000,15.590000000000002,0
+BOIL.US,D,20130830,000000,700400,713200,690000,701800,4.84,0
+BOIL.US,D,20130903,000000,720000,728800,713200,718000,6.840000000000001,0
+BOIL.US,D,20130904,000000,719800,725000,710800,722800,2.58,0
+BOIL.US,D,20130905,000000,733400,735000,682800,688200,9.24,0
+BOIL.US,D,20130906,000000,676400,682000,664200,667800,6.73,0
+BOIL.US,D,20130909,000000,689400,696400,675800,692800,4.65,0
+BOIL.US,D,20130910,000000,681800,685200,668000,682800,5,0
+BOIL.US,D,20130911,000000,681400,695200,663200,676600,9.31,0
+BOIL.US,D,20130912,000000,671600,711600,671600,704800,11.36,0
+BOIL.US,D,20130913,000000,696400,723400,695400,716400,16.55,0
+BOIL.US,D,20130916,000000,712400,746000,712400,740600,14.700000000000001,0
+BOIL.US,D,20130917,000000,752800,752800,735400,739000,6.620000000000001,0
+BOIL.US,D,20130918,000000,732800,738400,716400,735400,5.220000000000001,0
+BOIL.US,D,20130919,000000,742000,769000,718000,729600,9.11,0
+BOIL.US,D,20130920,000000,718000,724800,710800,722200,7.050000000000001,0
+BOIL.US,D,20130923,000000,705000,715000,687200,690200,7.7700000000000005,0
+BOIL.US,D,20130924,000000,678000,678000,644400,650200,14.719999999999999,0
+BOIL.US,D,20130925,000000,654200,659800,640800,645200,17.28,0
+BOIL.US,D,20130926,000000,629200,654000,611000,649600,17.06,0
+BOIL.US,D,20130927,000000,639200,662200,637000,657800,6.68,0
+BOIL.US,D,20130930,000000,638400,648000,627600,643600,6.260000000000001,0
+BOIL.US,D,20131001,000000,658000,676600,656200,662400,9.1,0
+BOIL.US,D,20131002,000000,670000,672000,636800,638600,6.370000000000001,0
+BOIL.US,D,20131003,000000,640200,640600,622200,626000,6.7,0
+BOIL.US,D,20131004,000000,632400,634600,617200,628400,5,0
+BOIL.US,D,20131007,000000,661200,679200,656200,670800,16.169999999999998,0
+BOIL.US,D,20131008,000000,694600,703600,690000,700000,8.870000000000001,0
+BOIL.US,D,20131009,000000,691600,698000,685400,688000,12.48,0
+BOIL.US,D,20131010,000000,704800,721200,698400,702800,10.770000000000001,0
+BOIL.US,D,20131011,000000,710400,720000,710400,718400,3.34,0
+BOIL.US,D,20131014,000000,732000,732000,710000,728200,5.16,0
+BOIL.US,D,20131015,000000,728800,731800,714000,722200,6.440000000000001,0
+BOIL.US,D,20131016,000000,731000,739000,703000,705000,5.44,0
+BOIL.US,D,20131017,000000,696000,703200,693000,701400,3.5500000000000003,0
+BOIL.US,D,20131018,000000,690000,709800,679200,703800,7.46,0
+BOIL.US,D,20131021,000000,701600,704000,664000,669200,9.07,0
+BOIL.US,D,20131022,000000,654800,670000,637000,642000,21.490000000000002,0
+BOIL.US,D,20131023,000000,644400,652400,641000,647800,4.18,0
+BOIL.US,D,20131024,000000,632400,654000,625600,652000,10.850000000000001,0
+BOIL.US,D,20131025,000000,657800,674000,656400,671000,5.86,0
+BOIL.US,D,20131028,000000,627800,634000,615600,620600,32.97,0
+BOIL.US,D,20131029,000000,612200,622200,603600,613600,10.61,0
+BOIL.US,D,20131030,000000,617000,620000,607400,611800,6.38,0
+BOIL.US,D,20131031,000000,608800,609200,589000,592200,17.86,0
+BOIL.US,D,20131101,000000,574400,579400,568200,572200,32.830000000000005,0
+BOIL.US,D,20131104,000000,541800,550200,536800,550200,25.37,0
+BOIL.US,D,20131105,000000,542600,563400,540600,561600,9.51,0
+BOIL.US,D,20131106,000000,560600,577600,555800,562600,6.990000000000001,0
+BOIL.US,D,20131107,000000,589200,590800,560000,563800,13.190000000000001,0
+BOIL.US,D,20131108,000000,568400,584200,567200,580200,7.2,0
+BOIL.US,D,20131111,000000,582400,583400,570600,577800,4.66,0
+BOIL.US,D,20131112,000000,593200,603000,590000,600200,11.47,0
+BOIL.US,D,20131113,000000,590200,597200,574000,577400,8.42,0
+BOIL.US,D,20131114,000000,560000,595000,554000,591200,17.86,0
+BOIL.US,D,20131115,000000,595800,607800,589600,602200,16.59,0
+BOIL.US,D,20131118,000000,608400,612600,590600,591600,9.83,0
+BOIL.US,D,20131119,000000,594400,595000,570000,570000,8,0
+BOIL.US,D,20131120,000000,596400,609200,586600,606000,10.07,0
+BOIL.US,D,20131121,000000,615200,627800,606400,613600,16.900000000000002,0
+BOIL.US,D,20131122,000000,635200,643000,632000,641000,15.57,0
+BOIL.US,D,20131125,000000,654600,657200,636000,649600,18.12,0
+BOIL.US,D,20131126,000000,649600,659800,630000,656800,11.01,0
+BOIL.US,D,20131127,000000,656000,673000,654400,669400,10.64,0
+BOIL.US,D,20131129,000000,674200,686800,671000,675800,10.31,0
+BOIL.US,D,20131202,000000,673600,700600,671800,690400,9.25,0
+BOIL.US,D,20131203,000000,693800,708400,683800,691400,10.540000000000001,0
+BOIL.US,D,20131204,000000,700000,706000,688600,690800,5.550000000000001,0
+BOIL.US,D,20131205,000000,698000,753200,697000,749400,26.78,0
+BOIL.US,D,20131206,000000,760000,772800,739200,747600,22.53,0
+BOIL.US,D,20131209,000000,770600,788600,764800,786200,13.41,0
+BOIL.US,D,20131210,000000,800000,800000,771600,790200,10.520000000000001,0
+BOIL.US,D,20131211,000000,784400,822400,779000,821800,14.56,0
+BOIL.US,D,20131212,000000,846800,851200,809000,833200,35.04,0
+BOIL.US,D,20131213,000000,832000,858000,830000,841000,10.81,0
+BOIL.US,D,20131216,000000,801200,818000,794400,802400,10.870000000000001,0
+BOIL.US,D,20131217,000000,804600,828400,782200,813200,10.18,0
+BOIL.US,D,20131218,000000,821200,826800,804800,813600,5.960000000000001,0
+BOIL.US,D,20131219,000000,838000,889000,825600,877200,25.03,0
+BOIL.US,D,20131220,000000,876000,901200,871800,882400,8.99,0
+BOIL.US,D,20131223,000000,903800,912600,893600,902000,14.15,0
+BOIL.US,D,20131224,000000,878400,880600,862400,878000,4.66,0
+BOIL.US,D,20131226,000000,865200,882800,850000,873800,6.19,0
+BOIL.US,D,20131227,000000,849200,857200,822800,823000,8.75,0
+BOIL.US,D,20131230,000000,863600,865800,845000,850400,4.91,0
+BOIL.US,D,20131231,000000,819600,822400,776000,785600,10.88,0
+BOIL.US,D,20140102,000000,800000,816000,796200,807400,8.72,0
+BOIL.US,D,20140103,000000,799600,840000,776000,816400,14.219999999999999,0
+BOIL.US,D,20140106,000000,815600,822400,794800,810200,5.6000000000000005,0
+BOIL.US,D,20140107,000000,844800,849400,791000,813800,12.96,0
+BOIL.US,D,20140108,000000,802800,811400,767600,768400,6.840000000000001,0
+BOIL.US,D,20140109,000000,749600,764800,697200,713000,19.86,0
+BOIL.US,D,20140110,000000,704600,728400,704600,719200,6.140000000000001,0
+BOIL.US,D,20140113,000000,768200,796200,763200,794200,11.46,0
+BOIL.US,D,20140114,000000,808600,822600,795000,815200,10.740000000000002,0
+BOIL.US,D,20140115,000000,830000,841400,801400,804800,9.58,0
+BOIL.US,D,20140116,000000,862000,862000,804800,817600,19.400000000000002,0
+BOIL.US,D,20140117,000000,798800,817600,786800,788000,7.540000000000001,0
+BOIL.US,D,20140121,000000,831400,838800,816400,834400,10.31,0
+BOIL.US,D,20140122,000000,884400,918800,877200,908000,17.419999999999998,0
+BOIL.US,D,20140123,000000,952200,965000,888200,934400,14.080000000000002,0
+BOIL.US,D,20140124,000000,986400,1105200,976800,1079600,33.39,0
+BOIL.US,D,20140127,000000,1042400,1064800,931400,972200,25.12,0
+BOIL.US,D,20140128,000000,977400,1061400,975800,1033400,9.8,0
+BOIL.US,D,20140129,000000,1075600,1284000,1063600,1254000,31.060000000000002,0
+BOIL.US,D,20140130,000000,1137800,1194000,1017400,1019600,22.11,0
+BOIL.US,D,20140131,000000,1031600,1041200,943800,1016200,20.5,0
+BOIL.US,D,20140203,000000,995000,1040000,983000,1030000,6.609999999999999,0
+BOIL.US,D,20140204,000000,1150000,1220400,1136000,1178600,25.130000000000003,0
+BOIL.US,D,20140205,000000,1268400,1287200,1040600,1096800,34.64,0
+BOIL.US,D,20140206,000000,1103600,1115600,1002000,1049600,10.66,0
+BOIL.US,D,20140207,000000,975000,1030000,940600,956400,15.41,0
+BOIL.US,D,20140210,000000,940200,955000,875200,884000,12.46,0
+BOIL.US,D,20140211,000000,920000,982000,915000,978000,13.240000000000002,0
+BOIL.US,D,20140212,000000,971800,1002000,947200,958400,15.81,0
+BOIL.US,D,20140213,000000,975000,1014400,971000,996400,14.350000000000001,0
+BOIL.US,D,20140214,000000,1017800,1029600,968000,975200,15.240000000000002,0
+BOIL.US,D,20140218,000000,1030000,1042400,1020000,1035000,13.62,0
+BOIL.US,D,20140219,000000,1067000,1094000,1053200,1053200,14.930000000000001,0
+BOIL.US,D,20140220,000000,1068200,1083600,1034000,1038000,8.790000000000001,0
+BOIL.US,D,20140221,000000,1048600,1083400,1022200,1069600,10.61,0
+BOIL.US,D,20140224,000000,1098400,1098400,963400,1006400,10.040000000000001,0
+BOIL.US,D,20140225,000000,956200,1024000,952800,977000,12.690000000000001,0
+BOIL.US,D,20140226,000000,964000,986200,941400,943600,6.11,0
+BOIL.US,D,20140227,000000,951400,970000,929000,939600,6.82,0
+BOIL.US,D,20140228,000000,979800,1006000,965000,982000,5.970000000000001,0
+BOIL.US,D,20140303,000000,995600,1007200,934800,944000,3.5200000000000005,0
+BOIL.US,D,20140304,000000,989800,1002000,957000,981800,3.98,0
+BOIL.US,D,20140305,000000,982000,1006000,950000,974800,3.18,0
+BOIL.US,D,20140306,000000,969600,1020000,962000,1002800,4.15,0
+BOIL.US,D,20140307,000000,1004200,1010000,976000,978000,1.75,0
+BOIL.US,D,20140310,000000,996800,1008800,961600,992000,2.0500000000000003,0
+BOIL.US,D,20140311,000000,978400,992800,971600,978800,1.3900000000000001,0
+BOIL.US,D,20140312,000000,936400,958400,934000,945600,2.58,0
+BOIL.US,D,20140313,000000,917200,927800,891400,904600,6.370000000000001,0
+BOIL.US,D,20140314,000000,915800,924400,900800,918000,2.62,0
+BOIL.US,D,20140317,000000,962600,966800,947600,947600,3.48,0
+BOIL.US,D,20140318,000000,941400,942400,925800,928200,0.81,0
+BOIL.US,D,20140319,000000,920000,942000,917200,937600,1.16,0
+BOIL.US,D,20140320,000000,913400,925600,891600,899600,3.99,0
+BOIL.US,D,20140321,000000,877600,884000,868000,877800,4.8500000000000005,0
+BOIL.US,D,20140324,000000,865200,874000,859400,872600,9.86,0
+BOIL.US,D,20140325,000000,910000,927400,903600,921400,2.2,0
+BOIL.US,D,20140326,000000,910800,928000,896800,911600,1.9600000000000002,0
+BOIL.US,D,20140327,000000,929600,984800,923200,960800,3.17,0
+BOIL.US,D,20140328,000000,967600,967600,948000,951000,0.8300000000000001,0
+BOIL.US,D,20140331,000000,906000,911000,889600,906400,2.43,0
+BOIL.US,D,20140401,000000,886200,891400,862400,865000,2.31,0
+BOIL.US,D,20140402,000000,888800,908800,883000,898400,1.83,0
+BOIL.US,D,20140403,000000,917800,945400,899000,929600,2.39,0
+BOIL.US,D,20140404,000000,929600,944800,922000,923800,0.91,0
+BOIL.US,D,20140407,000000,955600,962400,941400,945600,1.59,0
+BOIL.US,D,20140408,000000,962600,975600,962600,969400,1.54,0
+BOIL.US,D,20140409,000000,957000,990000,956800,980000,1.8,0
+BOIL.US,D,20140410,000000,970000,1037000,966400,1009400,3.78,0
+BOIL.US,D,20140411,000000,1011000,1017200,998400,1005800,1.2000000000000002,0
+BOIL.US,D,20140414,000000,975800,988600,971600,980800,0.9500000000000001,0
+BOIL.US,D,20140415,000000,999200,1007200,958000,985400,2.08,0
+BOIL.US,D,20140416,000000,980800,982600,968400,970200,0.8500000000000001,0
+BOIL.US,D,20140417,000000,961600,1051400,949200,1045000,3.64,0
+BOIL.US,D,20140421,000000,1053000,1066200,1031400,1035600,1.79,0
+BOIL.US,D,20140422,000000,1043800,1056000,1037000,1053200,0.8500000000000001,0
+BOIL.US,D,20140423,000000,1063000,1068000,1047200,1050800,1.02,0
+BOIL.US,D,20140424,000000,1065800,1070200,1025200,1033400,3.29,0
+BOIL.US,D,20140425,000000,1025400,1025400,1005000,1008600,0.77,0
+BOIL.US,D,20140428,000000,1051600,1070600,1044800,1055200,1.03,0
+BOIL.US,D,20140429,000000,1050600,1086200,1050600,1083600,1.52,0
+BOIL.US,D,20140430,000000,1054600,1087000,1047400,1068400,1.27,0
+BOIL.US,D,20140501,000000,1066400,1071800,1030000,1031200,1.2000000000000002,0
+BOIL.US,D,20140502,000000,1035800,1059200,1019200,1020200,1.09,0
+BOIL.US,D,20140505,000000,1038600,1054800,1018000,1034000,0.38,0
+BOIL.US,D,20140506,000000,1056200,1071400,1052800,1065800,1.5300000000000002,0
+BOIL.US,D,20140507,000000,1060200,1060200,1024400,1038600,1.03,0
+BOIL.US,D,20140508,000000,1023600,1023600,959200,964400,4.64,0
+BOIL.US,D,20140509,000000,951600,951800,932000,942800,2.31,0
+BOIL.US,D,20140512,000000,917200,922000,897600,899800,2.8600000000000003,0
+BOIL.US,D,20140513,000000,899000,901600,865800,874600,2.1300000000000003,0
+BOIL.US,D,20140514,000000,879400,888600,864800,882000,1.5300000000000002,0
+BOIL.US,D,20140515,000000,870800,931200,858800,905000,3.8700000000000006,0
+BOIL.US,D,20140516,000000,895200,905600,890800,892600,0.5,0
+BOIL.US,D,20140519,000000,921200,934600,913000,913600,0.9400000000000001,0
+BOIL.US,D,20140520,000000,922800,950800,921600,942200,1.82,0
+BOIL.US,D,20140521,000000,941200,941200,911600,917800,0.91,0
+BOIL.US,D,20140522,000000,910000,911000,863400,873600,3.39,0
+BOIL.US,D,20140523,000000,884000,890000,873200,886000,0.82,0
+BOIL.US,D,20140527,000000,899200,929600,899200,919800,1.4800000000000002,0
+BOIL.US,D,20140528,000000,936000,975600,932400,965600,2.07,0
+BOIL.US,D,20140529,000000,975000,984200,936000,954200,1.5300000000000002,0
+BOIL.US,D,20140530,000000,927400,955600,920000,946600,1.6100000000000003,0
+BOIL.US,D,20140602,000000,937600,971400,937600,968800,0.9800000000000001,0
+BOIL.US,D,20140603,000000,980000,988600,963400,963400,0.9800000000000001,0
+BOIL.US,D,20140604,000000,964400,985000,964400,982400,0.97,0
+BOIL.US,D,20140605,000000,993200,1013600,958800,997200,2.0500000000000003,0
+BOIL.US,D,20140606,000000,1004400,1021600,997200,1015800,0.7000000000000001,0
+BOIL.US,D,20140609,000000,1001200,1010000,978800,983800,1.11,0
+BOIL.US,D,20140610,000000,959600,966000,933000,936800,2.2800000000000002,0
+BOIL.US,D,20140611,000000,946000,952000,925200,933800,0.6200000000000001,0
+BOIL.US,D,20140612,000000,948000,1033600,942000,1023600,4.38,0
+BOIL.US,D,20140613,000000,1027200,1038600,1015600,1028600,3.84,0
+BOIL.US,D,20140616,000000,1024600,1040400,1000000,1016800,1.94,0
+BOIL.US,D,20140617,000000,1005600,1020600,1005600,1013000,1.9500000000000002,0
+BOIL.US,D,20140618,000000,1027000,1027000,987800,995000,1.2000000000000002,0
+BOIL.US,D,20140619,000000,995600,1008800,957400,967200,2.07,0
+BOIL.US,D,20140620,000000,946800,956000,938600,953600,2.2100000000000004,0
+BOIL.US,D,20140623,000000,920200,928400,908200,913600,6.95,0
+BOIL.US,D,20140624,000000,920000,947200,917400,937600,2.52,0
+BOIL.US,D,20140625,000000,952800,956400,930000,944000,1.5300000000000002,0
+BOIL.US,D,20140626,000000,937400,944000,880200,897400,4.720000000000001,0
+BOIL.US,D,20140627,000000,880000,900800,866800,887800,3.1,0
+BOIL.US,D,20140630,000000,887600,912600,869600,900400,3.14,0
+BOIL.US,D,20140701,000000,891600,912000,889600,893600,1.77,0
+BOIL.US,D,20140702,000000,875000,880400,856200,865600,2.7800000000000002,0
+BOIL.US,D,20140703,000000,856000,882800,851200,871200,1.8800000000000001,0
+BOIL.US,D,20140707,000000,836400,836800,803600,818800,4.82,0
+BOIL.US,D,20140708,000000,804400,814000,776400,812800,6.58,0
+BOIL.US,D,20140709,000000,802400,814000,786200,792400,4.5600000000000005,0
+BOIL.US,D,20140710,000000,790800,796200,768600,772400,3.12,0
+BOIL.US,D,20140711,000000,774400,781400,766400,780400,1.33,0
+BOIL.US,D,20140714,000000,780600,786400,760000,785600,1.57,0
+BOIL.US,D,20140715,000000,780800,784000,758200,762400,2.74,0
+BOIL.US,D,20140716,000000,780000,781800,768800,769000,1.07,0
+BOIL.US,D,20140717,000000,751200,751200,705400,718600,9.11,0
+BOIL.US,D,20140718,000000,715000,729600,707000,711600,2.84,0
+BOIL.US,D,20140721,000000,689400,690000,673000,682000,5.420000000000001,0
+BOIL.US,D,20140722,000000,670800,671200,650000,650800,5.03,0
+BOIL.US,D,20140723,000000,658000,664000,646000,648400,5.220000000000001,0
+BOIL.US,D,20140724,000000,655000,687800,650800,670800,4.470000000000001,0
+BOIL.US,D,20140725,000000,658000,658000,644200,650400,3.41,0
+BOIL.US,D,20140728,000000,672000,672800,635200,643800,3.25,0
+BOIL.US,D,20140729,000000,652800,664800,635000,663800,3.4700000000000006,0
+BOIL.US,D,20140730,000000,646000,654600,638200,648000,2.83,0
+BOIL.US,D,20140731,000000,650000,685000,645600,668800,6.19,0
+BOIL.US,D,20140801,000000,655600,680000,652600,654200,2.5,0
+BOIL.US,D,20140804,000000,658000,674000,657800,674000,2.3000000000000003,0
+BOIL.US,D,20140805,000000,688200,694000,682400,686800,3.0500000000000003,0
+BOIL.US,D,20140806,000000,691000,706800,682000,705200,2.6100000000000003,0
+BOIL.US,D,20140807,000000,713400,718000,675000,686800,3.98,0
+BOIL.US,D,20140808,000000,695600,714000,689200,711600,2.58,0
+BOIL.US,D,20140811,000000,723600,723600,696800,718200,1.33,0
+BOIL.US,D,20140812,000000,711400,728000,710000,719400,3.02,0
+BOIL.US,D,20140813,000000,690000,694400,665000,669200,7.01,0
+BOIL.US,D,20140814,000000,677400,702200,677000,687200,3.14,0
+BOIL.US,D,20140815,000000,659000,659200,644200,655000,7.970000000000001,0
+BOIL.US,D,20140818,000000,652600,666800,652000,655600,2.08,0
+BOIL.US,D,20140819,000000,681200,692800,676000,682600,5.61,0
+BOIL.US,D,20140820,000000,674200,676800,656000,668800,9.290000000000001,0
+BOIL.US,D,20140821,000000,683600,691800,659600,687200,7.6000000000000005,0
+BOIL.US,D,20140822,000000,687000,690000,671000,676800,4.21,0
+BOIL.US,D,20140825,000000,700200,708400,696200,706600,5.88,0
+BOIL.US,D,20140826,000000,709800,713200,693000,701800,3.28,0
+BOIL.US,D,20140827,000000,715000,721200,689200,714600,4.3,0
+BOIL.US,D,20140828,000000,724400,737000,700000,724800,4.34,0
+BOIL.US,D,20140829,000000,712800,734800,712800,732800,2.3600000000000003,0
+BOIL.US,D,20140902,000000,693800,700000,666000,672400,16.77,0
+BOIL.US,D,20140903,000000,660000,661000,647800,656000,10.39,0
+BOIL.US,D,20140904,000000,655800,662000,633800,648400,9.83,0
+BOIL.US,D,20140905,000000,645800,649400,632000,641200,3.9200000000000004,0
+BOIL.US,D,20140908,000000,651400,666000,645600,662400,6.2700000000000005,0
+BOIL.US,D,20140909,000000,696600,702200,689400,691600,12.21,0
+BOIL.US,D,20140910,000000,689400,695200,682600,687000,1.36,0
+BOIL.US,D,20140911,000000,664400,674600,638000,648000,11.72,0
+BOIL.US,D,20140912,000000,636400,653600,631800,652000,4.36,0
+BOIL.US,D,20140915,000000,680000,685000,672200,679200,7.2700000000000005,0
+BOIL.US,D,20140916,000000,662600,706000,662400,702000,8.88,0
+BOIL.US,D,20140917,000000,710600,715200,705800,709600,4.04,0
+BOIL.US,D,20140918,000000,710600,712000,674000,677400,7.18,0
+BOIL.US,D,20140919,000000,657600,661600,650600,654000,10.040000000000001,0
+BOIL.US,D,20140922,000000,661000,663000,639800,654000,7.359999999999999,0
+BOIL.US,D,20140923,000000,662400,668200,640000,644800,4.7299999999999995,0
+BOIL.US,D,20140924,000000,645000,673800,636200,665600,7.890000000000001,0
+BOIL.US,D,20140925,000000,655600,687800,642200,684400,11.790000000000001,0
+BOIL.US,D,20140926,000000,678000,695800,674400,691200,6.58,0
+BOIL.US,D,20140929,000000,702400,737400,700200,722600,13.690000000000001,0
+BOIL.US,D,20140930,000000,725400,736000,715400,724000,5.1000000000000005,0
+BOIL.US,D,20141001,000000,734400,736400,684600,689800,6.29,0
+BOIL.US,D,20141002,000000,675600,684000,650400,671000,12.57,0
+BOIL.US,D,20141003,000000,668600,696000,667600,692200,3.9299999999999997,0
+BOIL.US,D,20141006,000000,650400,658200,644000,651200,11.950000000000001,0
+BOIL.US,D,20141007,000000,649200,668000,647600,658000,4.2299999999999995,0
+BOIL.US,D,20141008,000000,650000,652000,627000,633600,14.37,0
+BOIL.US,D,20141009,000000,628000,656000,618600,636800,8.68,0
+BOIL.US,D,20141010,000000,634000,640400,625000,632800,3.4299999999999997,0
+BOIL.US,D,20141013,000000,633600,649000,630400,645600,3,0
+BOIL.US,D,20141014,000000,652000,655600,612800,617400,5.63,0
+BOIL.US,D,20141015,000000,606400,615600,600000,614800,4.71,0
+BOIL.US,D,20141016,000000,614200,618400,597200,616600,8.040000000000001,0
+BOIL.US,D,20141017,000000,603400,608000,589800,607600,5.890000000000001,0
+BOIL.US,D,20141020,000000,586000,586000,572400,578400,11.780000000000001,0
+BOIL.US,D,20141021,000000,573000,586400,567800,582200,6.640000000000001,0
+BOIL.US,D,20141022,000000,574000,580400,567200,570200,4.13,0
+BOIL.US,D,20141023,000000,556400,573200,548200,566400,10.72,0
+BOIL.US,D,20141024,000000,546600,558600,540000,558000,8.700000000000001,0
+BOIL.US,D,20141027,000000,540000,551600,533200,538800,9.340000000000002,0
+BOIL.US,D,20141028,000000,540200,573200,534800,566800,6.96,0
+BOIL.US,D,20141029,000000,577200,595800,572600,580000,7.68,0
+BOIL.US,D,20141030,000000,592000,594400,577400,594000,5.32,0
+BOIL.US,D,20141031,000000,613600,625000,600000,608400,8.36,0
+BOIL.US,D,20141103,000000,649000,664000,642400,660000,13.630000000000003,0
+BOIL.US,D,20141104,000000,675200,702600,669800,696800,20.340000000000003,0
+BOIL.US,D,20141105,000000,710800,717000,693400,710400,9.98,0
+BOIL.US,D,20141106,000000,701600,790400,680000,780400,21.97,0
+BOIL.US,D,20141107,000000,744800,806800,737200,772000,17.21,0
+BOIL.US,D,20141110,000000,784200,796400,725200,741400,16.23,0
+BOIL.US,D,20141111,000000,700000,745000,700000,717800,10.25,0
+BOIL.US,D,20141112,000000,706000,717200,695000,700600,7.21,0
+BOIL.US,D,20141113,000000,683200,699200,637200,642400,21.87,0
+BOIL.US,D,20141114,000000,649600,670000,628000,667600,9.190000000000001,0
+BOIL.US,D,20141117,000000,698000,754200,695200,739400,16.080000000000002,0
+BOIL.US,D,20141118,000000,727800,754800,697000,730000,10.4,0
+BOIL.US,D,20141119,000000,787800,815000,770000,781600,32.53,0
+BOIL.US,D,20141120,000000,799800,823800,742800,809400,23.97,0
+BOIL.US,D,20141121,000000,760800,775200,735600,739000,16.56,0
+BOIL.US,D,20141124,000000,682800,706000,680000,698400,16.85,0
+BOIL.US,D,20141125,000000,690800,745200,686800,741800,12.780000000000001,0
+BOIL.US,D,20141126,000000,735600,772000,713200,715600,14.540000000000001,0
+BOIL.US,D,20141128,000000,682400,685600,654000,659400,12.25,0
+BOIL.US,D,20141201,000000,604000,616800,583400,610400,25.16,0
+BOIL.US,D,20141202,000000,583200,590200,562000,567000,17.53,0
+BOIL.US,D,20141203,000000,545800,557200,530800,544000,20.53,0
+BOIL.US,D,20141204,000000,530000,532800,498000,500400,31.689999999999998,0
+BOIL.US,D,20141205,000000,521000,547000,515000,540000,18.900000000000002,0
+BOIL.US,D,20141208,000000,511000,514200,483000,493600,13.9,0
+BOIL.US,D,20141209,000000,494000,514800,489600,495000,9.58,0
+BOIL.US,D,20141210,000000,502800,524000,493400,512200,9.48,0
+BOIL.US,D,20141211,000000,511600,533200,490000,503200,11.76,0
+BOIL.US,D,20141212,000000,523400,542600,517800,528800,13.090000000000002,0
+BOIL.US,D,20141215,000000,541400,547600,510000,517200,11.270000000000001,0
+BOIL.US,D,20141216,000000,497000,505600,482400,492000,11.47,0
+BOIL.US,D,20141217,000000,505000,509800,496000,504200,7.2,0
+BOIL.US,D,20141218,000000,523200,533000,491200,501400,10.200000000000001,0
+BOIL.US,D,20141219,000000,460000,466000,444800,450000,24.330000000000002,0
+BOIL.US,D,20141222,000000,387200,401600,370000,382800,34.24,0
+BOIL.US,D,20141223,000000,368400,383000,365000,378400,11.51,0
+BOIL.US,D,20141224,000000,367200,370200,345200,352000,14.719999999999999,0
+BOIL.US,D,20141226,000000,346200,351200,336800,348400,18.900000000000002,0
+BOIL.US,D,20141229,000000,358600,378800,352800,372000,13.690000000000001,0
+BOIL.US,D,20141230,000000,352400,360000,350800,356200,11.350000000000001,0
+BOIL.US,D,20141231,000000,341000,344000,308800,315600,25.67,0
+BOIL.US,D,20150102,000000,326000,349200,320400,320400,13.12,0
+BOIL.US,D,20150105,000000,347200,347200,301800,314400,23.090000000000003,0
+BOIL.US,D,20150106,000000,302200,318000,292000,315000,14.680000000000001,0
+BOIL.US,D,20150107,000000,316000,328000,291000,303600,19.12,0
+BOIL.US,D,20150108,000000,298800,318600,294400,318000,8.75,0
+BOIL.US,D,20150109,000000,319200,323600,305200,321800,7.08,0
+BOIL.US,D,20150112,000000,303200,305000,281600,287600,16.21,0
+BOIL.US,D,20150113,000000,295400,317800,292200,312800,10.690000000000001,0
+BOIL.US,D,20150114,000000,341800,383200,339600,382200,28.110000000000003,0
+BOIL.US,D,20150115,000000,375400,392400,328000,358000,25.22,0
+BOIL.US,D,20150116,000000,328000,362200,327600,340400,9.780000000000001,0
+BOIL.US,D,20150120,000000,306000,308400,283200,297200,23.25,0
+BOIL.US,D,20150121,000000,301600,313200,290000,309400,15.450000000000001,0
+BOIL.US,D,20150122,000000,297400,300200,272000,290800,25.67,0
+BOIL.US,D,20150123,000000,301800,312800,300000,305200,15.200000000000001,0
+BOIL.US,D,20150126,000000,292400,303800,280600,288200,15.42,0
+BOIL.US,D,20150127,000000,301000,311200,296800,297400,13.090000000000002,0
+BOIL.US,D,20150128,000000,287000,293400,276200,287400,20.380000000000003,0
+BOIL.US,D,20150129,000000,284600,288200,253000,262200,40.13,0
+BOIL.US,D,20150130,000000,252400,260400,249000,254000,24.700000000000003,0
+BOIL.US,D,20150202,000000,250000,255600,240800,252600,22.61,0
+BOIL.US,D,20150203,000000,252800,272800,248600,268400,27.310000000000002,0
+BOIL.US,D,20150204,000000,262000,262200,248000,250000,21.35,0
+BOIL.US,D,20150205,000000,242600,249000,235000,239200,26.910000000000004,0
+BOIL.US,D,20150206,000000,240000,244000,233800,234000,20.62,0
+BOIL.US,D,20150209,000000,238200,242600,232800,240200,13.230000000000002,0
+BOIL.US,D,20150210,000000,251000,263600,247400,254000,19.810000000000002,0
+BOIL.US,D,20150211,000000,282000,282000,264600,276800,33.29,0
+BOIL.US,D,20150212,000000,271600,274200,250800,258000,22.32,0
+BOIL.US,D,20150213,000000,252000,272400,250000,269000,19.44,0
+BOIL.US,D,20150217,000000,269000,270000,253400,269000,19.47,0
+BOIL.US,D,20150218,000000,267200,281000,263600,274600,19.76,0
+BOIL.US,D,20150219,000000,279000,286000,270400,278400,17.240000000000002,0
+BOIL.US,D,20150220,000000,300800,305800,293200,299200,36.17,0
+BOIL.US,D,20150223,000000,298400,300200,279000,282600,24.580000000000002,0
+BOIL.US,D,20150224,000000,284000,298400,281000,283000,16.990000000000002,0
+BOIL.US,D,20150225,000000,289200,293800,273400,278600,14.280000000000001,0
+BOIL.US,D,20150226,000000,268400,272600,248200,248800,34.06,0
+BOIL.US,D,20150227,000000,253800,257200,250400,251400,8.38,0
+BOIL.US,D,20150302,000000,255200,259000,248200,250000,5.48,0
+BOIL.US,D,20150303,000000,250400,254200,244800,250200,7.470000000000001,0
+BOIL.US,D,20150304,000000,260800,262400,255600,261600,9.840000000000002,0
+BOIL.US,D,20150305,000000,260400,278800,259800,274600,16.07,0
+BOIL.US,D,20150306,000000,269600,279800,266000,271800,8.190000000000001,0
+BOIL.US,D,20150309,000000,247200,254400,242000,245200,23.080000000000002,0
+BOIL.US,D,20150310,000000,249600,252800,247600,250000,8.459999999999999,0
+BOIL.US,D,20150311,000000,260000,271800,258000,268600,15.180000000000001,0
+BOIL.US,D,20150312,000000,268400,275800,250400,253400,12.990000000000002,0
+BOIL.US,D,20150313,000000,243600,254000,243200,250200,14.56,0
+BOIL.US,D,20150316,000000,242600,251800,241600,251800,8.290000000000001,0
+BOIL.US,D,20150317,000000,268000,271200,259600,269800,17.55,0
+BOIL.US,D,20150318,000000,258000,285000,258000,280000,17.7,0
+BOIL.US,D,20150319,000000,268800,270000,256800,263200,19.22,0
+BOIL.US,D,20150320,000000,274400,281200,255600,258800,18.64,0
+BOIL.US,D,20150323,000000,246200,253600,242800,250800,25.26,0
+BOIL.US,D,20150324,000000,261800,262800,254800,258400,10.350000000000001,0
+BOIL.US,D,20150325,000000,253200,253800,245400,248400,9.97,0
+BOIL.US,D,20150326,000000,249000,250000,234000,236400,25.47,0
+BOIL.US,D,20150327,000000,231200,231400,225000,230400,12.87,0
+BOIL.US,D,20150330,000000,234000,234400,228000,228600,5.760000000000001,0
+BOIL.US,D,20150331,000000,230200,234000,227600,227800,7.840000000000001,0
+BOIL.US,D,20150401,000000,224200,225200,218800,222600,10.16,0
+BOIL.US,D,20150402,000000,225200,241000,225200,240000,17.919999999999998,0
+BOIL.US,D,20150406,000000,228000,231600,227600,230000,7.290000000000001,0
+BOIL.US,D,20150407,000000,231400,238000,230800,232000,9.58,0
+BOIL.US,D,20150408,000000,229400,230400,223000,224000,15.05,0
+BOIL.US,D,20150409,000000,224000,226000,208000,210800,24.5,0
+BOIL.US,D,20150410,000000,211400,211800,205000,205600,24.39,0
+BOIL.US,D,20150413,000000,207400,210200,201000,204000,15.52,0
+BOIL.US,D,20150414,000000,213000,213000,206000,208400,7.690000000000001,0
+BOIL.US,D,20150415,000000,213400,221200,213000,217800,11.72,0
+BOIL.US,D,20150416,000000,214600,232800,210400,231600,25.960000000000004,0
+BOIL.US,D,20150417,000000,227600,229600,223600,225400,6.2700000000000005,0
+BOIL.US,D,20150420,000000,210400,213600,208600,210400,19.85,0
+BOIL.US,D,20150421,000000,215400,218000,212800,215600,9.42,0
+BOIL.US,D,20150422,000000,218800,222000,218400,219400,5.010000000000001,0
+BOIL.US,D,20150423,000000,212400,214000,207000,209000,14.75,0
+BOIL.US,D,20150424,000000,210000,211000,204800,207400,5.4,0
+BOIL.US,D,20150427,000000,194000,198000,193600,196600,23.490000000000002,0
+BOIL.US,D,20150428,000000,199600,202000,196800,199600,7.57,0
+BOIL.US,D,20150429,000000,204600,212000,204000,208600,12.15,0
+BOIL.US,D,20150430,000000,207200,236600,200400,230000,29.47,0
+BOIL.US,D,20150501,000000,232600,242200,232400,238800,12.780000000000001,0
+BOIL.US,D,20150504,000000,236800,246800,234400,245400,12.26,0
+BOIL.US,D,20150505,000000,241000,245200,237600,240200,10.200000000000001,0
+BOIL.US,D,20150506,000000,238200,245200,236400,236800,4.32,0
+BOIL.US,D,20150507,000000,242200,245200,226800,232600,11.4,0
+BOIL.US,D,20150508,000000,250000,255000,245800,251200,28.97,0
+BOIL.US,D,20150511,000000,250600,254800,239800,242600,9.01,0
+BOIL.US,D,20150512,000000,253800,261600,252800,257800,9.93,0
+BOIL.US,D,20150513,000000,253600,269200,251600,263800,9.340000000000002,0
+BOIL.US,D,20150514,000000,258600,278400,256400,276800,16.48,0
+BOIL.US,D,20150515,000000,276000,282000,271200,279000,6.08,0
+BOIL.US,D,20150518,000000,282400,283800,272800,278600,9.5,0
+BOIL.US,D,20150519,000000,289600,293200,263200,268400,26.960000000000004,0
+BOIL.US,D,20150520,000000,271150,273600,256500,262550,7.98,0
+BOIL.US,D,20150521,000000,267000,277850,262300,266850,28.080000000000002,0
+BOIL.US,D,20150522,000000,260000,261500,248150,251300,17.36,0
+BOIL.US,D,20150526,000000,240000,241450,234700,239850,21.490000000000002,0
+BOIL.US,D,20150527,000000,238100,242000,235350,238400,24.78,0
+BOIL.US,D,20150528,000000,229000,231050,213950,217550,31.310000000000002,0
+BOIL.US,D,20150529,000000,211500,212250,204400,207300,26.900000000000002,0
+BOIL.US,D,20150601,000000,203900,210000,203900,207450,18.830000000000002,0
+BOIL.US,D,20150602,000000,204500,215450,198750,214750,28.160000000000004,0
+BOIL.US,D,20150603,000000,207700,209200,202450,204500,20.52,0
+BOIL.US,D,20150604,000000,203450,208500,192000,203350,48.980000000000004,0
+BOIL.US,D,20150605,000000,197250,200450,196200,196600,26,0
+BOIL.US,D,20150608,000000,210500,215500,207650,214300,24.740000000000002,0
+BOIL.US,D,20150609,000000,229000,237200,227750,234500,36.53,0
+BOIL.US,D,20150610,000000,241350,245800,233700,243800,22.82,0
+BOIL.US,D,20150611,000000,245000,246000,232100,232750,30.760000000000005,0
+BOIL.US,D,20150612,000000,228300,230950,219850,221900,32.12,0
+BOIL.US,D,20150615,000000,231700,243900,226300,243000,23.5,0
+BOIL.US,D,20150616,000000,237400,243600,232100,243350,31.3,0
+BOIL.US,D,20150617,000000,247800,251300,234300,237500,24.240000000000002,0
+BOIL.US,D,20150618,000000,233750,238300,223250,225800,28.02,0
+BOIL.US,D,20150619,000000,221350,232000,220000,228350,18.48,0
+BOIL.US,D,20150622,000000,215000,219100,214900,217450,25.1,0
+BOIL.US,D,20150623,000000,224100,225350,213150,215950,18.85,0
+BOIL.US,D,20150624,000000,218750,221950,215450,221050,14.200000000000001,0
+BOIL.US,D,20150625,000000,225400,234400,223900,232000,22.22,0
+BOIL.US,D,20150626,000000,223550,227300,217650,219100,14.680000000000001,0
+BOIL.US,D,20150629,000000,226400,228800,217450,223100,11.120000000000001,0
+BOIL.US,D,20150630,000000,216300,227500,215600,226000,14.219999999999999,0
+BOIL.US,D,20150701,000000,225700,225700,216700,219200,9.540000000000001,0
+BOIL.US,D,20150702,000000,225500,235700,225100,226850,21.060000000000002,0
+BOIL.US,D,20150706,000000,215950,218950,214300,215500,9.18,0
+BOIL.US,D,20150707,000000,210000,210600,204950,209900,19.980000000000004,0
+BOIL.US,D,20150708,000000,213000,213100,202550,204500,12.880000000000003,0
+BOIL.US,D,20150709,000000,204500,211400,198850,210950,28.72,0
+BOIL.US,D,20150710,000000,218250,221900,215750,217300,9.540000000000001,0
+BOIL.US,D,20150713,000000,228200,232500,226700,229200,20.36,0
+BOIL.US,D,20150714,000000,234750,235100,223900,225100,11.950000000000001,0
+BOIL.US,D,20150715,000000,232550,237400,230600,235050,12.270000000000001,0
+BOIL.US,D,20150716,000000,234700,236500,226650,229400,24.32,0
+BOIL.US,D,20150717,000000,229550,233200,226050,233200,7.640000000000001,0
+BOIL.US,D,20150720,000000,219900,232400,219900,224700,18.66,0
+BOIL.US,D,20150721,000000,233500,235000,229800,234250,11.520000000000001,0
+BOIL.US,D,20150722,000000,236950,236950,228100,234650,10.72,0
+BOIL.US,D,20150723,000000,236550,243500,220700,222600,34.64,0
+BOIL.US,D,20150724,000000,218000,220000,214500,216300,19.16,0
+BOIL.US,D,20150727,000000,217650,220900,216550,217450,9.520000000000001,0
+BOIL.US,D,20150728,000000,220250,226000,216950,220850,10.72,0
+BOIL.US,D,20150729,000000,226150,229450,224200,227950,11.32,0
+BOIL.US,D,20150730,000000,220400,226000,213000,215550,21.1,0
+BOIL.US,D,20150731,000000,214200,214900,204900,207000,25.939999999999998,0
+BOIL.US,D,20150803,000000,210000,211300,204400,211300,15.830000000000002,0
+BOIL.US,D,20150804,000000,219700,220950,215550,219300,13.480000000000002,0
+BOIL.US,D,20150805,000000,225850,226800,215700,215800,13.4,0
+BOIL.US,D,20150806,000000,207900,224000,207900,219000,22.700000000000003,0
+BOIL.US,D,20150807,000000,220200,221700,212500,218100,10.740000000000002,0
+BOIL.US,D,20150810,000000,224550,225900,221700,224400,8.42,0
+BOIL.US,D,20150811,000000,222650,226450,218000,225550,9.090000000000002,0
+BOIL.US,D,20150812,000000,231050,237500,230950,235550,11.420000000000002,0
+BOIL.US,D,20150813,000000,236100,237050,217450,219400,19.700000000000003,0
+BOIL.US,D,20150814,000000,218550,220750,217500,219700,2.9600000000000004,0
+BOIL.US,D,20150817,000000,211000,211700,208250,210800,19.680000000000003,0
+BOIL.US,D,20150818,000000,204650,207350,203900,206800,21.86,0
+BOIL.US,D,20150819,000000,204300,205700,202000,203500,8.16,0
+BOIL.US,D,20150820,000000,202600,213000,202350,209650,14.36,0
+BOIL.US,D,20150821,000000,204000,204000,196900,197950,23.900000000000002,0
+BOIL.US,D,20150824,000000,191600,198500,189800,192750,35.9,0
+BOIL.US,D,20150825,000000,193450,195900,189750,195050,13.82,0
+BOIL.US,D,20150826,000000,194500,197300,194000,195150,15.040000000000001,0
+BOIL.US,D,20150827,000000,193900,197300,187100,192450,16.76,0
+BOIL.US,D,20150828,000000,197500,198450,194500,197800,11.700000000000001,0
+BOIL.US,D,20150831,000000,193700,193700,188550,193100,16.400000000000002,0
+BOIL.US,D,20150901,000000,195550,196950,190800,192600,8.840000000000002,0
+BOIL.US,D,20150902,000000,189850,190400,185700,185800,14.12,0
+BOIL.US,D,20150903,000000,186650,199000,185550,196500,17.22,0
+BOIL.US,D,20150904,000000,192850,193950,188900,190050,6.56,0
+BOIL.US,D,20150908,000000,194000,198000,194000,195800,11.440000000000001,0
+BOIL.US,D,20150909,000000,191300,191450,187500,189500,10.96,0
+BOIL.US,D,20150910,000000,190650,198500,190050,191500,8.690000000000001,0
+BOIL.US,D,20150911,000000,194300,195900,192950,193500,3.5600000000000005,0
+BOIL.US,D,20150914,000000,195350,203000,194500,200900,11.120000000000001,0
+BOIL.US,D,20150915,000000,201000,202950,197000,198150,10.82,0
+BOIL.US,D,20150916,000000,192500,194000,188950,190200,26.02,0
+BOIL.US,D,20150917,000000,189500,191150,187000,188000,18.080000000000002,0
+BOIL.US,D,20150918,000000,184650,185000,180450,181150,37.46,0
+BOIL.US,D,20150921,000000,175300,178700,174600,175900,31.72,0
+BOIL.US,D,20150922,000000,174750,177550,174750,175600,5.800000000000001,0
+BOIL.US,D,20150923,000000,176800,178150,173900,175200,7.859999999999999,0
+BOIL.US,D,20150924,000000,174800,180300,169200,179650,19.230000000000004,0
+BOIL.US,D,20150925,000000,175600,175600,170300,174100,14.740000000000002,0
+BOIL.US,D,20150928,000000,184050,185450,175650,179000,14.76,0
+BOIL.US,D,20150929,000000,172050,174000,167900,168350,11.840000000000002,0
+BOIL.US,D,20150930,000000,167750,167750,158500,160950,35.74,0
+BOIL.US,D,20151001,000000,156000,157400,146000,148600,206.46,0
+BOIL.US,D,20151002,000000,148450,152500,147100,150700,111.30000000000001,0
+BOIL.US,D,20151005,000000,151700,155500,149600,151700,16.48,0
+BOIL.US,D,20151006,000000,151250,154900,148500,153200,13.940000000000001,0
+BOIL.US,D,20151007,000000,158350,160800,153400,154400,7.98,0
+BOIL.US,D,20151008,000000,155300,159450,154900,155450,6.840000000000001,0
+BOIL.US,D,20151009,000000,157050,159500,155800,159100,6.1000000000000005,0
+BOIL.US,D,20151012,000000,159600,161800,158050,161150,9.63,0
+BOIL.US,D,20151013,000000,156900,162250,156200,157600,9,0
+BOIL.US,D,20151014,000000,158250,161100,156050,160550,8.540000000000001,0
+BOIL.US,D,20151015,000000,162900,163750,153600,154800,19,0
+BOIL.US,D,20151016,000000,152500,152500,150500,150600,17.12,0
+BOIL.US,D,20151019,000000,151650,154550,150900,151750,10.040000000000001,0
+BOIL.US,D,20151020,000000,154000,155000,151800,153350,7.88,0
+BOIL.US,D,20151021,000000,148150,148150,144200,145700,15.92,0
+BOIL.US,D,20151022,000000,145500,148550,140000,141850,15.980000000000002,0
+BOIL.US,D,20151023,000000,136850,137500,132000,133600,41.400000000000006,0
+BOIL.US,D,20151026,000000,127700,127700,120000,123000,43.28,0
+BOIL.US,D,20151027,000000,123500,128000,122150,123600,28.960000000000004,0
+BOIL.US,D,20151028,000000,117200,118000,113300,115800,30.660000000000004,0
+BOIL.US,D,20151029,000000,119300,123350,110500,112100,20.060000000000002,0
+BOIL.US,D,20151030,000000,109900,119850,108800,119000,16.540000000000003,0
+BOIL.US,D,20151102,000000,112750,115100,112750,114750,12.56,0
+BOIL.US,D,20151103,000000,115000,118950,114450,117200,8.88,0
+BOIL.US,D,20151104,000000,119350,120350,114100,115000,11.690000000000001,0
+BOIL.US,D,20151105,000000,117600,124450,117600,124050,18.52,0
+BOIL.US,D,20151106,000000,119300,125550,118550,119950,9.780000000000001,0
+BOIL.US,D,20151109,000000,116450,116850,112500,114900,10.940000000000001,0
+BOIL.US,D,20151110,000000,118350,119450,116800,117700,10.420000000000002,0
+BOIL.US,D,20151111,000000,118300,118700,113700,115350,6.7,0
+BOIL.US,D,20151112,000000,113600,116150,112500,116150,4.86,0
+BOIL.US,D,20151113,000000,118000,122800,115650,122800,26.92,0
+BOIL.US,D,20151116,000000,121950,126100,120300,121200,15.380000000000003,0
+BOIL.US,D,20151117,000000,116950,123450,116400,121700,9.4,0
+BOIL.US,D,20151118,000000,121400,121400,117050,117700,5.960000000000001,0
+BOIL.US,D,20151119,000000,116350,119650,108900,108900,18.84,0
+BOIL.US,D,20151120,000000,105000,105000,99500,100100,26.8,0
+BOIL.US,D,20151123,000000,101100,104750,99500,102700,20.32,0
+BOIL.US,D,20151124,000000,97850,103200,97050,101400,11,0
+BOIL.US,D,20151125,000000,99500,104200,98150,99950,9.520000000000001,0
+BOIL.US,D,20151127,000000,95000,95200,92100,94200,16.040000000000003,0
+BOIL.US,D,20151130,000000,93300,95550,92900,93800,12.100000000000001,0
+BOIL.US,D,20151201,000000,95300,96300,91250,94050,37.07,0
+BOIL.US,D,20151202,000000,91600,91600,87500,89000,57.970000000000006,0
+BOIL.US,D,20151203,000000,86900,91400,86050,90350,32.660000000000004,0
+BOIL.US,D,20151204,000000,90100,90700,88700,89700,100.24000000000001,0
+BOIL.US,D,20151207,000000,85250,85550,80000,80600,114.4,0
+BOIL.US,D,20151208,000000,79200,81600,77900,81000,33.330000000000005,0
+BOIL.US,D,20151209,000000,81950,83000,79000,79900,32.7,0
+BOIL.US,D,20151210,000000,78200,82400,76250,76400,45.900000000000006,0
+BOIL.US,D,20151211,000000,74700,76250,73500,74150,46.760000000000005,0
+BOIL.US,D,20151214,000000,69250,69450,67400,69000,74.77000000000001,0
+BOIL.US,D,20151215,000000,66700,66700,63200,63400,45.080000000000005,0
+BOIL.US,D,20151216,000000,65300,67950,62100,66550,82.38,0
+BOIL.US,D,20151217,000000,66500,68750,65550,65600,29.84,0
+BOIL.US,D,20151218,000000,67800,67800,65000,65750,9.76,0
+BOIL.US,D,20151221,000000,68050,73400,67650,72400,45.260000000000005,0
+BOIL.US,D,20151222,000000,69250,72000,68600,70400,15.15,0
+BOIL.US,D,20151223,000000,69550,75800,68300,74650,29.180000000000003,0
+BOIL.US,D,20151224,000000,76850,77850,74100,76400,19.66,0
+BOIL.US,D,20151228,000000,83200,89650,82400,89000,46.900000000000006,0
+BOIL.US,D,20151229,000000,95000,97300,91800,92700,78.17000000000002,0
+BOIL.US,D,20151230,000000,87900,88233,82720,87650,34.260000000000005,0
+BOIL.US,D,20151231,000000,91850,96000,90900,92400,31.84,0
+BOIL.US,D,20160104,000000,93200,95000,88750,89800,39.32,0
+BOIL.US,D,20160105,000000,87500,92300,86600,91250,18.61,0
+BOIL.US,D,20160106,000000,91950,94300,85400,88000,22.27,0
+BOIL.US,D,20160107,000000,89350,98000,88900,95000,71.71000000000001,0
+BOIL.US,D,20160108,000000,96000,102650,95425,101150,25.97,0
+BOIL.US,D,20160111,000000,96150,96150,92030,93150,17.11,0
+BOIL.US,D,20160112,000000,87600,88380,83750,84800,20.380000000000003,0
+BOIL.US,D,20160113,000000,85000,88950,85000,86950,25.37,0
+BOIL.US,D,20160114,000000,82500,83850,77000,78000,14.180000000000001,0
+BOIL.US,D,20160115,000000,76500,76796,73300,74650,13.219999999999999,0
+BOIL.US,D,20160119,000000,76900,76900,72600,72750,14.180000000000001,0
+BOIL.US,D,20160120,000000,74250,75500,71360,75200,15.36,0
+BOIL.US,D,20160121,000000,75550,78900,72220,76350,26.260000000000005,0
+BOIL.US,D,20160122,000000,74850,77250,74200,76500,9.8,0
+BOIL.US,D,20160125,000000,72650,77150,71400,75200,29.160000000000004,0
+BOIL.US,D,20160126,000000,77150,77950,73700,76300,15.219999999999999,0
+BOIL.US,D,20160127,000000,77236,80260,74800,75750,15.52,0
+BOIL.US,D,20160128,000000,72650,81150,72450,81150,38.480000000000004,0
+BOIL.US,D,20160129,000000,84950,87600,83800,87600,45.13,0
+BOIL.US,D,20160201,000000,76500,76500,73750,75000,16.98,0
+BOIL.US,D,20160202,000000,65600,67800,63250,67500,42.6,0
+BOIL.US,D,20160203,000000,66650,69100,64488,68400,14.77,0
+BOIL.US,D,20160204,000000,64450,66250,61900,63950,41.74,0
+BOIL.US,D,20160205,000000,66050,69100,66050,68250,70.16000000000001,0
+BOIL.US,D,20160208,000000,74650,75250,71564,72500,16.31,0
+BOIL.US,D,20160209,000000,70900,72700,70050,70200,22.3,0
+BOIL.US,D,20160210,000000,67900,68400,66200,68000,13.690000000000001,0
+BOIL.US,D,20160211,000000,68500,69100,64300,65200,17.14,0
+BOIL.US,D,20160212,000000,64200,64700,62300,63200,21.12,0
+BOIL.US,D,20160216,000000,59750,60000,58250,59950,28.1,0
+BOIL.US,D,20160217,000000,59500,62500,58800,62200,14.840000000000002,0
+BOIL.US,D,20160218,000000,59250,60650,57250,57550,41.75,0
+BOIL.US,D,20160219,000000,56600,56600,53900,54100,30.53,0
+BOIL.US,D,20160222,000000,53800,54850,53150,53700,21.75,0
+BOIL.US,D,20160223,000000,53350,53350,51400,51900,26.1,0
+BOIL.US,D,20160224,000000,51300,53400,51300,52250,23.21,0
+BOIL.US,D,20160225,000000,50650,50899,48000,49800,55.25,0
+BOIL.US,D,20160226,000000,49950,50400,46750,50300,68.58,0
+BOIL.US,D,20160229,000000,45700,48150,45600,46150,29.64,0
+BOIL.US,D,20160301,000000,47000,50200,46500,48850,38.64,0
+BOIL.US,D,20160302,000000,46500,47750,45650,46000,63.43,0
+BOIL.US,D,20160303,000000,44800,46900,44050,44200,66.74,0
+BOIL.US,D,20160304,000000,44800,45900,44000,45600,57.410000000000004,0
+BOIL.US,D,20160307,000000,45000,48197,44400,46800,121.30000000000001,0
+BOIL.US,D,20160308,000000,46300,47195,44800,46350,61.44,0
+BOIL.US,D,20160309,000000,47300,49595,46700,49100,61.02000000000001,0
+BOIL.US,D,20160310,000000,50750,51600,47800,51450,65.64,0
+BOIL.US,D,20160311,000000,52600,53750,51000,52050,31.980000000000004,0
+BOIL.US,D,20160314,000000,51650,53800,50600,51700,34.06,0
+BOIL.US,D,20160315,000000,54150,56100,52600,53350,65.44,0
+BOIL.US,D,20160316,000000,52500,54600,51700,53900,18.75,0
+BOIL.US,D,20160317,000000,55200,58100,52100,57200,48.870000000000005,0
+BOIL.US,D,20160318,000000,57050,57600,54700,55300,31.5,0
+BOIL.US,D,20160321,000000,54850,55399,50325,50800,27.260000000000005,0
+BOIL.US,D,20160322,000000,52400,53150,50100,53100,13.290000000000001,0
+BOIL.US,D,20160323,000000,53950,54314,48400,48700,28.439999999999998,0
+BOIL.US,D,20160324,000000,48550,51000,48400,50300,23.05,0
+BOIL.US,D,20160328,000000,49950,53000,49400,52750,21.36,0
+BOIL.US,D,20160329,000000,52200,55800,52000,55400,47.82,0
+BOIL.US,D,20160330,000000,56150,56900,54250,55900,21.32,0
+BOIL.US,D,20160331,000000,57350,57750,52450,54400,21.790000000000003,0
+BOIL.US,D,20160401,000000,53850,54200,52250,53650,8.89,0
+BOIL.US,D,20160404,000000,57000,60300,55500,56900,39.69,0
+BOIL.US,D,20160405,000000,55700,55700,52500,53500,18.53,0
+BOIL.US,D,20160406,000000,51850,52400,50600,50800,20.200000000000003,0
+BOIL.US,D,20160407,000000,53750,57300,53150,57300,24.150000000000002,0
+BOIL.US,D,20160408,000000,57400,57400,55200,55400,21.55,0
+BOIL.US,D,20160411,000000,51950,52400,51300,52250,58.89,0
+BOIL.US,D,20160412,000000,53900,56697,53240,56000,44.160000000000004,0
+BOIL.US,D,20160413,000000,56850,57850,55550,57500,22.39,0
+BOIL.US,D,20160414,000000,55050,56950,54700,54900,20.16,0
+BOIL.US,D,20160415,000000,52350,53200,51900,52350,40.620000000000005,0
+BOIL.US,D,20160418,000000,52750,54650,52250,54200,39.47,0
+BOIL.US,D,20160419,000000,57650,61649,57500,61000,50.47,0
+BOIL.US,D,20160420,000000,61100,63300,59500,61250,51.99,0
+BOIL.US,D,20160421,000000,61250,63700,60950,62700,16.540000000000003,0
+BOIL.US,D,20160422,000000,63550,67400,62700,65200,22.86,0
+BOIL.US,D,20160425,000000,64650,64650,60950,62600,15.26,0
+BOIL.US,D,20160426,000000,61050,61600,60122,61600,18.669999999999998,0
+BOIL.US,D,20160427,000000,60950,62600,59550,61650,42.5,0
+BOIL.US,D,20160428,000000,59300,60700,58400,58700,22.57,0
+BOIL.US,D,20160429,000000,59750,63600,58750,61300,33.800000000000004,0
+BOIL.US,D,20160502,000000,60250,60250,56440,57500,35.38,0
+BOIL.US,D,20160503,000000,58850,59900,58000,58900,31.560000000000002,0
+BOIL.US,D,20160504,000000,61250,61700,59270,61250,31.960000000000004,0
+BOIL.US,D,20160505,000000,60100,60500,57700,58500,21.990000000000002,0
+BOIL.US,D,20160506,000000,57450,59625,57000,58200,16.48,0
+BOIL.US,D,20160509,000000,58850,58850,57250,57800,8.370000000000001,0
+BOIL.US,D,20160510,000000,59750,61100,59650,60900,16.790000000000003,0
+BOIL.US,D,20160511,000000,59500,61550,58600,60950,9.13,0
+BOIL.US,D,20160512,000000,61250,61996,59500,61000,13.71,0
+BOIL.US,D,20160513,000000,59000,61200,58050,58300,18.48,0
+BOIL.US,D,20160516,000000,56250,56250,54500,55000,50.34,0
+BOIL.US,D,20160517,000000,56300,56650,54950,55800,17.28,0
+BOIL.US,D,20160518,000000,54000,54000,52450,52900,38.43000000000001,0
+BOIL.US,D,20160519,000000,52300,56350,51250,55350,46.52,0
+BOIL.US,D,20160520,000000,56500,57150,55800,55800,8.82,0
+BOIL.US,D,20160523,000000,58800,59450,55300,55900,32.04,0
+BOIL.US,D,20160524,000000,55000,55000,53100,53550,29.480000000000004,0
+BOIL.US,D,20160525,000000,54500,56150,52450,54300,40.300000000000004,0
+BOIL.US,D,20160526,000000,53850,54800,52500,53250,15.880000000000003,0
+BOIL.US,D,20160527,000000,53750,55350,53400,54100,13.950000000000001,0
+BOIL.US,D,20160531,000000,56150,60900,56150,59500,58.25,0
+BOIL.US,D,20160601,000000,63950,65250,62200,65200,62.79,0
+BOIL.US,D,20160602,000000,64000,67400,64000,66150,78.66000000000001,0
+BOIL.US,D,20160603,000000,67500,68500,65300,66000,20.450000000000003,0
+BOIL.US,D,20160606,000000,66650,70000,66150,69500,26.410000000000004,0
+BOIL.US,D,20160607,000000,67500,71000,67500,70500,16.35,0
+BOIL.US,D,20160608,000000,70400,71200,68900,69400,27.6,0
+BOIL.US,D,20160609,000000,69600,78195,69000,76800,49.11000000000001,0
+BOIL.US,D,20160610,000000,75500,76599,73200,74800,30.25,0
+BOIL.US,D,20160613,000000,76550,77500,74400,75700,9.11,0
+BOIL.US,D,20160614,000000,74750,76550,74100,75700,11.620000000000001,0
+BOIL.US,D,20160615,000000,76500,77300,74766,75050,9.33,0
+BOIL.US,D,20160616,000000,74750,76700,72500,74000,26.460000000000004,0
+BOIL.US,D,20160617,000000,74700,76900,74680,76900,16.790000000000003,0
+BOIL.US,D,20160620,000000,77350,82020,77350,81000,36.7,0
+BOIL.US,D,20160621,000000,81600,83799,80500,82450,25.39,0
+BOIL.US,D,20160622,000000,82900,83000,76500,77300,35.730000000000004,0
+BOIL.US,D,20160623,000000,76250,79950,74226,78400,45.800000000000004,0
+BOIL.US,D,20160624,000000,76950,77950,76000,76150,10.490000000000002,0
+BOIL.US,D,20160627,000000,78750,79800,77000,79750,39.27,0
+BOIL.US,D,20160628,000000,83500,87250,83000,86400,55.400000000000006,0
+BOIL.US,D,20160629,000000,87700,88150,83900,84800,35.589999999999996,0
+BOIL.US,D,20160630,000000,86200,89300,85000,88080,15.42,0
+BOIL.US,D,20160701,000000,87450,93150,86600,92700,21.6,0
+BOIL.US,D,20160705,000000,82700,82700,78548,78600,46.010000000000005,0
+BOIL.US,D,20160706,000000,78000,80600,75000,80300,23.060000000000002,0
+BOIL.US,D,20160707,000000,81400,82600,76100,78550,39.6,0
+BOIL.US,D,20160708,000000,79795,81020,79300,81020,9.020000000000001,0
+BOIL.US,D,20160711,000000,80750,80800,74400,75000,40.72,0
+BOIL.US,D,20160712,000000,76600,76600,73610,75750,18.16,0
+BOIL.US,D,20160713,000000,76500,77500,73750,76350,17.32,0
+BOIL.US,D,20160714,000000,75350,77200,74350,76100,14.46,0
+BOIL.US,D,20160715,000000,73500,77950,72700,76500,22.39,0
+BOIL.US,D,20160718,000000,77100,77150,74400,75100,12.530000000000001,0
+BOIL.US,D,20160719,000000,75550,76600,74500,74900,9.58,0
+BOIL.US,D,20160720,000000,71850,73399,70750,70900,37.39,0
+BOIL.US,D,20160721,000000,70950,73600,70000,72950,40.660000000000004,0
+BOIL.US,D,20160722,000000,75150,78766,75150,77300,20.630000000000003,0
+BOIL.US,D,20160725,000000,77950,77950,74700,75650,14.82,0
+BOIL.US,D,20160726,000000,73500,76250,72400,73300,23.990000000000002,0
+BOIL.US,D,20160727,000000,75300,76114,72450,73150,18.040000000000003,0
+BOIL.US,D,20160728,000000,74000,85500,74000,83700,95.17000000000002,0
+BOIL.US,D,20160729,000000,84950,86299,83960,84022,10.540000000000001,0
+BOIL.US,D,20160801,000000,82550,83100,78400,78500,20.36,0
+BOIL.US,D,20160802,000000,77500,78900,75950,76322,17.28,0
+BOIL.US,D,20160803,000000,80600,83700,79900,82650,21.26,0
+BOIL.US,D,20160804,000000,82650,85000,80600,81500,27.830000000000002,0
+BOIL.US,D,20160805,000000,79550,80150,77600,77700,10.88,0
+BOIL.US,D,20160808,000000,76150,77500,74986,77100,29.210000000000004,0
+BOIL.US,D,20160809,000000,74100,74950,70300,71000,76.71000000000001,0
+BOIL.US,D,20160810,000000,70950,71300,67805,68500,24.55,0
+BOIL.US,D,20160811,000000,68100,70000,66600,67385,40.050000000000004,0
+BOIL.US,D,20160812,000000,69850,70440,68000,68420,15.940000000000001,0
+BOIL.US,D,20160815,000000,69500,70450,67750,68600,28.380000000000003,0
+BOIL.US,D,20160816,000000,69150,70080,68750,69950,19.650000000000002,0
+BOIL.US,D,20160817,000000,69414,70650,68600,69600,15.540000000000001,0
+BOIL.US,D,20160818,000000,69170,72450,69000,71650,21.41,0
+BOIL.US,D,20160819,000000,68400,68500,66500,66650,23.27,0
+BOIL.US,D,20160822,000000,70500,71000,69000,69500,15.180000000000001,0
+BOIL.US,D,20160823,000000,71050,74250,70850,73500,32.81,0
+BOIL.US,D,20160824,000000,75350,77000,75350,75750,40.29,0
+BOIL.US,D,20160825,000000,76750,79250,76394,77900,46.660000000000004,0
+BOIL.US,D,20160826,000000,77550,81000,77250,78500,37.15,0
+BOIL.US,D,20160829,000000,78800,80199,77000,78198,19.89,0
+BOIL.US,D,20160830,000000,79450,79450,74000,75250,18.81,0
+BOIL.US,D,20160831,000000,75400,78300,75400,77350,15.719999999999999,0
+BOIL.US,D,20160901,000000,75300,75750,72532,73350,21.47,0
+BOIL.US,D,20160902,000000,74000,74050,72050,72350,20.71,0
+BOIL.US,D,20160906,000000,70650,70650,69000,70050,32.85,0
+BOIL.US,D,20160907,000000,70650,70800,67900,68412,44.63,0
+BOIL.US,D,20160908,000000,70450,73900,70219,72850,31.29,0
+BOIL.US,D,20160909,000000,74050,74400,71500,71600,19.96,0
+BOIL.US,D,20160912,000000,75600,77326,75300,75850,58.06,0
+BOIL.US,D,20160913,000000,77350,77900,75750,76550,24.27,0
+BOIL.US,D,20160914,000000,77750,78300,74145,76000,13.87,0
+BOIL.US,D,20160915,000000,74500,78150,73350,77150,15.81,0
+BOIL.US,D,20160916,000000,75600,79300,75600,78700,9.3,0
+BOIL.US,D,20160919,000000,76550,77702,76250,77700,6.420000000000001,0
+BOIL.US,D,20160920,000000,81500,84200,80900,84000,37.24,0
+BOIL.US,D,20160921,000000,83350,84495,82300,84400,11.83,0
+BOIL.US,D,20160922,000000,84600,85000,79800,80200,30.730000000000004,0
+BOIL.US,D,20160923,000000,80250,80250,77000,78997,12.290000000000001,0
+BOIL.US,D,20160926,000000,79200,81066,78900,80900,7.970000000000001,0
+BOIL.US,D,20160927,000000,80000,80250,78950,79500,6.2700000000000005,0
+BOIL.US,D,20160928,000000,75650,77350,74104,77350,24.57,0
+BOIL.US,D,20160929,000000,75550,78395,75100,75700,21.700000000000003,0
+BOIL.US,D,20160930,000000,74200,74200,71700,72900,58.33,0
+BOIL.US,D,20161003,000000,71500,73600,70500,72600,13.580000000000002,0
+BOIL.US,D,20161004,000000,72100,76600,71350,75600,15.27,0
+BOIL.US,D,20161005,000000,74500,80199,73703,78800,29.830000000000002,0
+BOIL.US,D,20161006,000000,79500,80500,76000,79150,33.96,0
+BOIL.US,D,20161007,000000,81350,88300,80900,86800,61.45,0
+BOIL.US,D,20161010,000000,88250,91800,88200,90800,53.24,0
+BOIL.US,D,20161011,000000,88700,90900,88100,89100,22.380000000000003,0
+BOIL.US,D,20161012,000000,88700,90400,87550,88800,16.01,0
+BOIL.US,D,20161013,000000,87789,95161,86000,93950,41.79,0
+BOIL.US,D,20161014,000000,93250,93867,92132,93000,12.530000000000001,0
+BOIL.US,D,20161017,000000,91800,92679,90775,92500,6.609999999999999,0
+BOIL.US,D,20161018,000000,94300,95200,93100,93610,12.96,0
+BOIL.US,D,20161019,000000,90850,90901,89600,90505,17.45,0
+BOIL.US,D,20161020,000000,89750,91450,88000,90200,23.880000000000003,0
+BOIL.US,D,20161021,000000,87600,87915,85850,86200,16.61,0
+BOIL.US,D,20161024,000000,85650,85850,84000,85000,16.95,0
+BOIL.US,D,20161025,000000,80350,81500,77100,77300,78.54,0
+BOIL.US,D,20161026,000000,74350,75050,68550,72500,113.4,0
+BOIL.US,D,20161027,000000,71800,74700,70400,73463,42.18000000000001,0
+BOIL.US,D,20161028,000000,73950,75850,73500,75350,14.880000000000003,0
+BOIL.US,D,20161031,000000,76650,76805,71175,71450,14.07,0
+BOIL.US,D,20161101,000000,66650,68500,65500,65800,93.53,0
+BOIL.US,D,20161102,000000,63500,65400,62050,62050,64.33,0
+BOIL.US,D,20161103,000000,61700,63300,60800,60950,46.95,0
+BOIL.US,D,20161104,000000,60750,62100,59650,61250,27.010000000000005,0
+BOIL.US,D,20161107,000000,62650,63350,60800,62800,43.42,0
+BOIL.US,D,20161108,000000,57600,58400,54150,54400,82.2,0
+BOIL.US,D,20161109,000000,52250,58850,51950,56950,85.43,0
+BOIL.US,D,20161110,000000,53800,56700,52800,56500,65.59,0
+BOIL.US,D,20161111,000000,56850,58350,56100,56750,40.730000000000004,0
+BOIL.US,D,20161114,000000,60300,61098,59300,59950,35.730000000000004,0
+BOIL.US,D,20161115,000000,61200,62000,57400,58000,71.46000000000001,0
+BOIL.US,D,20161116,000000,59250,60000,58345,59750,14.81,0
+BOIL.US,D,20161117,000000,57750,59450,56850,57496,49.6,0
+BOIL.US,D,20161118,000000,61300,62082,60500,61850,52.06,0
+BOIL.US,D,20161121,000000,65000,66500,64500,66250,40.09,0
+BOIL.US,D,20161122,000000,66900,68368,64450,65000,36.589999999999996,0
+BOIL.US,D,20161123,000000,65550,70300,65550,68600,54.720000000000006,0
+BOIL.US,D,20161125,000000,69450,72010,69205,71489,15.850000000000001,0
+BOIL.US,D,20161128,000000,75200,77700,74912,77400,102.36000000000001,0
+BOIL.US,D,20161129,000000,76500,77850,74400,76500,56.17000000000001,0
+BOIL.US,D,20161130,000000,77500,78400,76400,77550,50.52,0
+BOIL.US,D,20161201,000000,82050,85850,78450,85400,72.88,0
+BOIL.US,D,20161202,000000,83900,85500,77850,82350,76.61,0
+BOIL.US,D,20161205,000000,89100,92000,88600,88600,80.98,0
+BOIL.US,D,20161206,000000,92350,95000,89500,90900,70.38,0
+BOIL.US,D,20161207,000000,95300,96700,87300,87850,78.79,0
+BOIL.US,D,20161208,000000,90300,95500,88050,94950,74.52000000000001,0
+BOIL.US,D,20161209,000000,97550,97890,92500,96100,49.18000000000001,0
+BOIL.US,D,20161212,000000,87400,89600,83690,85400,74.38,0
+BOIL.US,D,20161213,000000,86700,86890,83160,83550,19.790000000000003,0
+BOIL.US,D,20161214,000000,84600,88800,84200,88400,34.39,0
+BOIL.US,D,20161215,000000,86500,90450,81550,83000,57.94,0
+BOIL.US,D,20161216,000000,79700,82900,79550,81550,43.63,0
+BOIL.US,D,20161219,000000,84100,84429,81000,82000,38.260000000000005,0
+BOIL.US,D,20161220,000000,76950,78305,75400,77000,55.77000000000001,0
+BOIL.US,D,20161221,000000,82500,88600,82300,88400,69.60000000000001,0
+BOIL.US,D,20161222,000000,87300,90000,85000,86350,61.42000000000001,0
+BOIL.US,D,20161223,000000,89800,93750,89750,92100,57.379999999999995,0
+BOIL.US,D,20161227,000000,93550,96400,92700,94100,57.09,0
+BOIL.US,D,20161228,000000,94200,101700,93900,99700,29.12,0
+BOIL.US,D,20161229,000000,98300,100460,95000,97950,39.75,0
+BOIL.US,D,20161230,000000,97300,97300,92500,94800,35.95,0
+BOIL.US,D,20170103,000000,81100,81864,72866,76250,112.44000000000001,0
+BOIL.US,D,20170104,000000,73550,74283,71398,72000,169.99,0
+BOIL.US,D,20170105,000000,72100,76000,68500,74850,121.58,0
+BOIL.US,D,20170106,000000,75550,75824,73200,73600,57.96000000000001,0
+BOIL.US,D,20170109,000000,68450,68450,66200,66700,128.41,0
+BOIL.US,D,20170110,000000,71500,74950,71004,72750,52.56,0
+BOIL.US,D,20170111,000000,74900,74900,70500,72900,32.46,0
+BOIL.US,D,20170112,000000,76200,79700,75400,76550,73.01,0
+BOIL.US,D,20170113,000000,78500,78800,75900,77950,57.34,0
+BOIL.US,D,20170117,000000,78100,79300,76250,77650,23.310000000000002,0
+BOIL.US,D,20170118,000000,74450,76418,72900,74250,46.79,0
+BOIL.US,D,20170119,000000,72500,77850,71850,74300,42.89,0
+BOIL.US,D,20170120,000000,74050,75600,69450,70100,63.57000000000001,0
+BOIL.US,D,20170123,000000,69650,73200,69500,72400,70.66000000000001,0
+BOIL.US,D,20170124,000000,75100,75500,72500,74250,34.61000000000001,0
+BOIL.US,D,20170125,000000,74950,76595,73795,76300,39.900000000000006,0
+BOIL.US,D,20170126,000000,80550,82550,76680,77550,152.69000000000003,0
+BOIL.US,D,20170127,000000,74200,78800,73400,76800,35.13,0
+BOIL.US,D,20170130,000000,70550,72150,70300,70600,79.33,0
+BOIL.US,D,20170131,000000,65850,67300,65450,66500,73.17,0
+BOIL.US,D,20170201,000000,67200,68250,66950,67450,34.660000000000004,0
+BOIL.US,D,20170202,000000,66500,69350,65700,68200,60.52000000000001,0
+BOIL.US,D,20170203,000000,63000,64540,62550,63050,87.66000000000001,0
+BOIL.US,D,20170206,000000,61750,63359,61600,62750,61.400000000000006,0
+BOIL.US,D,20170207,000000,66400,66500,65450,66350,30.650000000000002,0
+BOIL.US,D,20170208,000000,65000,67300,64950,66400,23.180000000000003,0
+BOIL.US,D,20170209,000000,67950,68000,65300,65650,56.86000000000001,0
+BOIL.US,D,20170210,000000,62350,63500,62200,62950,53.06,0
+BOIL.US,D,20170213,000000,60650,61250,59250,59395,113.38,0
+BOIL.US,D,20170214,000000,58200,59805,57950,59200,64.39,0
+BOIL.US,D,20170215,000000,60950,61050,59000,59750,45.67,0
+BOIL.US,D,20170216,000000,59250,59450,56100,56400,80.74000000000001,0
+BOIL.US,D,20170217,000000,56650,57100,55850,56150,38.010000000000005,0
+BOIL.US,D,20170221,000000,50600,50600,47056,47550,259.43,0
+BOIL.US,D,20170222,000000,47600,49150,46600,47650,62.54,0
+BOIL.US,D,20170223,000000,49500,50200,47820,48500,85.87,0
+BOIL.US,D,20170224,000000,49000,50250,48250,50250,45,0
+BOIL.US,D,20170227,000000,46650,47252,46500,47100,51.89,0
+BOIL.US,D,20170228,000000,47800,50300,47800,49800,82.39,0
+BOIL.US,D,20170301,000000,50800,52000,50496,51150,56.69,0
+BOIL.US,D,20170302,000000,50500,52350,49000,51650,47.45,0
+BOIL.US,D,20170303,000000,51500,52657,50850,52300,34.42,0
+BOIL.US,D,20170306,000000,55300,56200,52600,52650,84.74000000000001,0
+BOIL.US,D,20170307,000000,52400,52800,51650,51900,13.51,0
+BOIL.US,D,20170308,000000,54975,55250,53450,54300,33.800000000000004,0
+BOIL.US,D,20170309,000000,55350,56500,54700,56100,46.95,0
+BOIL.US,D,20170310,000000,58000,58350,55950,58300,33.69,0
+BOIL.US,D,20170313,000000,58600,59150,56585,57200,37.589999999999996,0
+BOIL.US,D,20170314,000000,57850,57850,53950,54300,50.93000000000001,0
+BOIL.US,D,20170315,000000,55900,56200,55100,55400,36.480000000000004,0
+BOIL.US,D,20170316,000000,53700,55500,52900,53300,42.74,0
+BOIL.US,D,20170317,000000,53995,54950,53396,54400,28.97,0
+BOIL.US,D,20170320,000000,55850,59150,55800,59100,76.57000000000001,0
+BOIL.US,D,20170321,000000,60150,60335,57700,59600,92.29,0
+BOIL.US,D,20170322,000000,58050,59077,56840,57050,35.27,0
+BOIL.US,D,20170323,000000,57700,59500,56374,59100,49.25,0
+BOIL.US,D,20170324,000000,59600,60300,59200,59850,25.6,0
+BOIL.US,D,20170327,000000,61300,61399,58950,59200,26.400000000000002,0
+BOIL.US,D,20170328,000000,59700,61250,59200,60200,18.490000000000002,0
+BOIL.US,D,20170329,000000,62600,63750,62000,62400,90.65,0
+BOIL.US,D,20170330,000000,61650,63150,59500,61500,47.260000000000005,0
+BOIL.US,D,20170331,000000,62700,62950,60400,61350,15.75,0
+BOIL.US,D,20170403,000000,60000,60150,58800,59250,19.77,0
+BOIL.US,D,20170404,000000,61100,65300,60962,64750,65.32000000000001,0
+BOIL.US,D,20170405,000000,66250,66450,63500,64400,61.81,0
+BOIL.US,D,20170406,000000,64650,66900,64550,65305,33.7,0
+BOIL.US,D,20170407,000000,65550,65600,63600,63700,13.51,0
+BOIL.US,D,20170410,000000,63100,63900,62700,63100,9.72,0
+BOIL.US,D,20170411,000000,61200,61400,59400,60300,27.939999999999998,0
+BOIL.US,D,20170412,000000,60300,61400,60300,60700,16.669999999999998,0
+BOIL.US,D,20170413,000000,62200,62800,61000,62594,16.150000000000002,0
+BOIL.US,D,20170417,000000,60650,63395,60500,60800,15.940000000000001,0
+BOIL.US,D,20170418,000000,60350,61200,59700,60300,13.850000000000001,0
+BOIL.US,D,20170419,000000,61850,62900,61400,61650,7.21,0
+BOIL.US,D,20170420,000000,61900,62000,60100,60800,8.42,0
+BOIL.US,D,20170421,000000,60750,61000,58000,58900,38.089999999999996,0
+BOIL.US,D,20170424,000000,57600,58700,56710,57750,20.240000000000002,0
+BOIL.US,D,20170425,000000,57594,58200,56650,58200,8.200000000000001,0
+BOIL.US,D,20170426,000000,60250,61700,60000,61250,33.6,0
+BOIL.US,D,20170427,000000,59700,61200,59500,60450,18.14,0
+BOIL.US,D,20170428,000000,61850,62250,61400,61600,12.3,0
+BOIL.US,D,20170501,000000,61300,61412,58900,59907,23.450000000000003,0
+BOIL.US,D,20170502,000000,60000,61400,58150,58450,26.1,0
+BOIL.US,D,20170503,000000,58700,60100,58211,59500,12.21,0
+BOIL.US,D,20170504,000000,59900,59910,57805,59100,28.72,0
+BOIL.US,D,20170505,000000,60250,61650,59939,61400,10.65,0
+BOIL.US,D,20170508,000000,58450,58612,57000,58250,21.89,0
+BOIL.US,D,20170509,000000,59000,60500,58775,59850,12.92,0
+BOIL.US,D,20170510,000000,61400,64000,61000,62050,45.03,0
+BOIL.US,D,20170511,000000,63600,65700,62805,64900,26.14,0
+BOIL.US,D,20170512,000000,65750,67100,65650,66200,33.27,0
+BOIL.US,D,20170515,000000,64350,64950,64000,64550,35.160000000000004,0
+BOIL.US,D,20170516,000000,61300,61950,59600,60000,120.21,0
+BOIL.US,D,20170517,000000,59100,59450,57900,59300,97.22000000000001,0
+BOIL.US,D,20170518,000000,59300,60000,58000,58800,47.43000000000001,0
+BOIL.US,D,20170519,000000,60250,61750,60090,61125,67.36,0
+BOIL.US,D,20170522,000000,62500,63950,62500,63550,53.7,0
+BOIL.US,D,20170523,000000,63150,63400,59400,60100,69.86,0
+BOIL.US,D,20170524,000000,58700,60400,58400,59000,95.60000000000001,0
+BOIL.US,D,20170525,000000,60150,60150,57111,58550,105.4,0
+BOIL.US,D,20170526,000000,59150,60200,57600,59300,72.87,0
+BOIL.US,D,20170530,000000,54950,54995,53550,53950,99.14,0
+BOIL.US,D,20170531,000000,52650,52700,50919,51400,80.88,0
+BOIL.US,D,20170601,000000,51450,51500,48500,50250,170.60000000000002,0
+BOIL.US,D,20170602,000000,49600,49900,48500,48950,84.45,0
+BOIL.US,D,20170605,000000,48550,49500,47850,48160,59.760000000000005,0
+BOIL.US,D,20170606,000000,50150,50450,49364,50350,73.60000000000001,0
+BOIL.US,D,20170607,000000,51300,51399,49085,49350,97.26,0
+BOIL.US,D,20170608,000000,49750,50751,48150,49650,42.04,0
+BOIL.US,D,20170609,000000,49950,50450,49700,50000,17.240000000000002,0
+BOIL.US,D,20170612,000000,50650,51000,48676,48850,108.56,0
+BOIL.US,D,20170613,000000,49300,49300,47000,47100,67.51,0
+BOIL.US,D,20170614,000000,46500,47750,46000,46200,68.03,0
+BOIL.US,D,20170615,000000,46200,50258,45935,49900,102.99000000000001,0
+BOIL.US,D,20170616,000000,49600,50250,49121,49250,34.760000000000005,0
+BOIL.US,D,20170619,000000,45400,45950,45000,45200,85.44,0
+BOIL.US,D,20170620,000000,45650,45800,45000,45500,80.66000000000001,0
+BOIL.US,D,20170621,000000,46150,46650,44800,45350,62.36000000000001,0
+BOIL.US,D,20170622,000000,45700,47150,44100,45350,62.83,0
+BOIL.US,D,20170623,000000,46000,46600,46000,46300,28.5,0
+BOIL.US,D,20170626,000000,48950,49902,48300,49450,77.94,0
+BOIL.US,D,20170627,000000,49100,50250,48900,49500,81.43,0
+BOIL.US,D,20170628,000000,50700,51026,50237,50250,61.43,0
+BOIL.US,D,20170629,000000,50450,51500,48928,49250,71.13,0
+BOIL.US,D,20170630,000000,48250,48893,47000,48700,48.910000000000004,0
+BOIL.US,D,20170703,000000,48600,49307,46564,47300,97.77000000000001,0
+BOIL.US,D,20170705,000000,44950,45025,42500,43200,168.88,0
+BOIL.US,D,20170706,000000,43650,44150,43368,44150,38.85,0
+BOIL.US,D,20170707,000000,45500,45500,42850,43250,101.27000000000001,0
+BOIL.US,D,20170710,000000,45200,45575,44700,45093,71.51,0
+BOIL.US,D,20170711,000000,46850,48950,46850,48300,70.45,0
+BOIL.US,D,20170712,000000,47100,47700,46300,47200,51.19,0
+BOIL.US,D,20170713,000000,45800,47750,45750,46300,51.81,0
+BOIL.US,D,20170714,000000,45900,47050,45800,46600,45.330000000000005,0
+BOIL.US,D,20170717,000000,47700,48600,47250,48000,40.580000000000005,0
+BOIL.US,D,20170718,000000,49650,50000,49000,49600,203.37,0
+BOIL.US,D,20170719,000000,49950,50230,49200,49500,38.97,0
+BOIL.US,D,20170720,000000,49900,50550,47850,48300,93.64,0
+BOIL.US,D,20170721,000000,48050,48223,45400,45950,227.13000000000002,0
+BOIL.US,D,20170724,000000,45200,45700,43400,43900,168.43,0
+BOIL.US,D,20170725,000000,45100,45350,44750,45200,42.660000000000004,0
+BOIL.US,D,20170726,000000,44900,45050,43900,45050,66.53,0
+BOIL.US,D,20170727,000000,45032,47100,44850,46350,186.78,0
+BOIL.US,D,20170728,000000,46550,46850,45500,45750,27.17,0
+BOIL.US,D,20170731,000000,43000,43100,40650,41850,182.52,0
+BOIL.US,D,20170801,000000,40650,41950,40140,41800,83.41000000000001,0
+BOIL.US,D,20170802,000000,41650,42350,41500,41650,43.550000000000004,0
+BOIL.US,D,20170803,000000,42100,42550,41000,41050,61.18,0
+BOIL.US,D,20170804,000000,40900,41133,40250,40800,73.87,0
+BOIL.US,D,20170807,000000,40850,41550,40600,41325,24.200000000000003,0
+BOIL.US,D,20170808,000000,41100,42000,40750,41600,21.55,0
+BOIL.US,D,20170809,000000,43000,43900,42850,43350,94.63,0
+BOIL.US,D,20170810,000000,44200,46600,43650,45900,169.3,0
+BOIL.US,D,20170811,000000,45950,46250,45800,45800,30.439999999999998,0
+BOIL.US,D,20170814,000000,45950,46000,44450,45600,50.18000000000001,0
+BOIL.US,D,20170815,000000,45150,45694,44853,45050,80.88,0
+BOIL.US,D,20170816,000000,44100,45050,43825,44125,53.79,0
+BOIL.US,D,20170817,000000,43800,45412,43000,44900,165.47000000000003,0
+BOIL.US,D,20170818,000000,44500,44724,43944,44350,37.660000000000004,0
+BOIL.US,D,20170821,000000,43850,46300,43700,45600,106.19000000000001,0
+BOIL.US,D,20170822,000000,46350,46350,44700,45100,40.650000000000006,0
+BOIL.US,D,20170823,000000,44400,45026,44020,44900,26.439999999999998,0
+BOIL.US,D,20170824,000000,45400,46200,45000,45450,166.53,0
+BOIL.US,D,20170825,000000,44400,44500,43479,43900,67.85000000000001,0
+BOIL.US,D,20170828,000000,43000,45750,42876,44800,121.02000000000001,0
+BOIL.US,D,20170829,000000,45250,45507,44300,45250,37.830000000000005,0
+BOIL.US,D,20170830,000000,44250,44600,43950,44350,37.480000000000004,0
+BOIL.US,D,20170831,000000,43600,47000,43500,46450,257.89000000000004,0
+BOIL.US,D,20170901,000000,46250,48350,45975,47600,143.3,0
+BOIL.US,D,20170905,000000,45200,45600,44950,45150,89.5,0
+BOIL.US,D,20170906,000000,46100,46400,45400,45950,50.44,0
+BOIL.US,D,20170907,000000,46150,46200,45000,45350,84.72000000000001,0
+BOIL.US,D,20170908,000000,43900,44000,42550,43000,205.23000000000002,0
+BOIL.US,D,20170911,000000,43900,44350,43500,44150,95.57000000000001,0
+BOIL.US,D,20170912,000000,46050,46900,45500,45700,263.86,0
+BOIL.US,D,20170913,000000,47200,47700,46855,46950,73.45,0
+BOIL.US,D,20170914,000000,46650,48350,46500,47400,76.84,0
+BOIL.US,D,20170915,000000,46200,46700,45700,46500,81.78,0
+BOIL.US,D,20170918,000000,48800,49800,48600,49600,87.7,0
+BOIL.US,D,20170919,000000,49650,49710,48700,48700,40.61000000000001,0
+BOIL.US,D,20170920,000000,49050,49400,47700,47800,71.17999999999999,0
+BOIL.US,D,20170921,000000,46350,47104,43700,44100,272.8,0
+BOIL.US,D,20170922,000000,44100,44550,43950,44100,25.490000000000002,0
+BOIL.US,D,20170925,000000,43750,44150,42950,43400,147.97,0
+BOIL.US,D,20170926,000000,43900,43900,42850,43450,60.33,0
+BOIL.US,D,20170927,000000,45400,45700,45000,45400,101.71000000000001,0
+BOIL.US,D,20170928,000000,44550,45800,43555,44250,87.49000000000001,0
+BOIL.US,D,20170929,000000,43650,44350,43500,44000,31.980000000000004,0
+BOIL.US,D,20171002,000000,41700,41700,40305,41400,188.5,0
+BOIL.US,D,20171003,000000,40650,41250,40350,40650,144.44000000000003,0
+BOIL.US,D,20171004,000000,42050,42350,41450,41650,98.10000000000001,0
+BOIL.US,D,20171005,000000,42150,43100,40477,40600,125.65,0
+BOIL.US,D,20171006,000000,40650,40750,39400,39700,173.70000000000002,0
+BOIL.US,D,20171009,000000,39750,39750,38644,38850,71.98,0
+BOIL.US,D,20171010,000000,39700,40200,39600,40000,66.09,0
+BOIL.US,D,20171011,000000,41600,41700,39900,40350,116.24000000000001,0
+BOIL.US,D,20171012,000000,41150,42526,40990,41900,114.10000000000001,0
+BOIL.US,D,20171013,000000,42750,42950,42150,42300,65.31,0
+BOIL.US,D,20171016,000000,40900,41800,40450,41600,77.05000000000001,0
+BOIL.US,D,20171017,000000,42400,42945,41050,41050,67.3,0
+BOIL.US,D,20171018,000000,40750,41000,40300,40900,45.72,0
+BOIL.US,D,20171019,000000,40600,41550,39350,41300,113.27000000000001,0
+BOIL.US,D,20171020,000000,41050,41850,40730,41450,60.900000000000006,0
+BOIL.US,D,20171023,000000,42700,43000,42050,42150,125.36,0
+BOIL.US,D,20171024,000000,42200,42400,41650,42350,55.379999999999995,0
+BOIL.US,D,20171025,000000,41100,41678,40600,40900,70.77000000000001,0
+BOIL.US,D,20171026,000000,39900,40500,39750,39950,85.48,0
+BOIL.US,D,20171027,000000,38350,38500,37700,38300,209.68000000000004,0
+BOIL.US,D,20171030,000000,38250,39000,38000,38450,91.12,0
+BOIL.US,D,20171031,000000,37400,37526,36049,36500,131.42000000000002,0
+BOIL.US,D,20171101,000000,35550,36350,35500,36300,117.94000000000001,0
+BOIL.US,D,20171102,000000,36500,37401,36300,36900,57.1,0
+BOIL.US,D,20171103,000000,37800,38250,37503,37850,75.69,0
+BOIL.US,D,20171106,000000,39900,41400,39800,40650,185.91,0
+BOIL.US,D,20171107,000000,40900,42150,40773,41650,160.64000000000001,0
+BOIL.US,D,20171108,000000,42200,42500,41750,41800,71.16000000000001,0
+BOIL.US,D,20171109,000000,43000,43250,41950,43100,163.61,0
+BOIL.US,D,20171110,000000,42950,43350,42350,43150,64.05,0
+BOIL.US,D,20171113,000000,42100,43500,41100,41500,118.66,0
+BOIL.US,D,20171114,000000,39650,40675,39500,39900,117.91,0
+BOIL.US,D,20171115,000000,40850,41500,39250,39900,168.29000000000002,0
+BOIL.US,D,20171116,000000,40450,40450,39100,39700,131.35,0
+BOIL.US,D,20171117,000000,40100,40871,39650,40650,87.64,0
+BOIL.US,D,20171120,000000,38800,39425,38600,38750,136.65,0
+BOIL.US,D,20171121,000000,38950,39300,38000,38200,189.72000000000003,0
+BOIL.US,D,20171122,000000,37150,37600,36776,36950,192.69000000000003,0
+BOIL.US,D,20171124,000000,35500,35500,33225,33700,351.6,0
+BOIL.US,D,20171127,000000,35250,36200,35050,36050,111.62,0
+BOIL.US,D,20171128,000000,37500,39000,37500,38450,278.43,0
+BOIL.US,D,20171129,000000,40300,40350,39050,39450,307.3,0
+BOIL.US,D,20171130,000000,37300,37500,35450,36200,234.68000000000004,0
+BOIL.US,D,20171201,000000,37200,37700,36550,36700,89.29,0
+BOIL.US,D,20171204,000000,36200,36200,34100,34700,290.62,0
+BOIL.US,D,20171205,000000,33000,33600,32300,33150,284.29,0
+BOIL.US,D,20171206,000000,33750,33750,32550,33100,89.51,0
+BOIL.US,D,20171207,000000,31250,31300,29450,29850,442.72,0
+BOIL.US,D,20171208,000000,30350,30400,29650,30050,103.18,0
+BOIL.US,D,20171211,000000,30950,31300,30350,30400,137.96,0
+BOIL.US,D,20171212,000000,31100,31125,27750,28050,370.56,0
+BOIL.US,D,20171213,000000,28350,29200,27382,28150,162.56,0
+BOIL.US,D,20171214,000000,28100,28350,27050,28150,248.71,0
+BOIL.US,D,20171215,000000,27950,28112,25950,26700,245.31,0
+BOIL.US,D,20171218,000000,28700,29400,28486,28650,271.61,0
+BOIL.US,D,20171219,000000,28550,29150,27600,27950,197.41,0
+BOIL.US,D,20171220,000000,27450,27460,25950,26500,294.81,0
+BOIL.US,D,20171221,000000,26000,26800,25288,25650,326,0
+BOIL.US,D,20171222,000000,26200,26894,26200,26800,250.46,0
+BOIL.US,D,20171226,000000,26850,27548,26400,26600,308.72,0
+BOIL.US,D,20171227,000000,28500,28600,27850,28400,325.41,0
+BOIL.US,D,20171228,000000,30950,32525,30800,32000,592.74,0
+BOIL.US,D,20171229,000000,33250,33750,31950,32500,476.6,0
+BOIL.US,D,20180102,000000,34700,34800,32900,33800,335.37,0
+BOIL.US,D,20180103,000000,33150,33380,32100,32850,272.46999999999997,0
+BOIL.US,D,20180104,000000,33050,33790,29700,30400,485.1,0
+BOIL.US,D,20180105,000000,28800,29300,28400,29000,342.85,0
+BOIL.US,D,20180108,000000,29600,29950,28550,29250,264.8,0
+BOIL.US,D,20180109,000000,29850,32150,29300,31800,322.49,0
+BOIL.US,D,20180110,000000,31800,32176,29900,30600,330.76,0
+BOIL.US,D,20180111,000000,32300,32995,31200,32550,571.9100000000001,0
+BOIL.US,D,20180112,000000,32800,34450,32550,34000,412.43000000000006,0
+BOIL.US,D,20180116,000000,32850,33978,31950,33400,212.35000000000002,0
+BOIL.US,D,20180117,000000,34550,35450,34100,35050,248.39000000000001,0
+BOIL.US,D,20180118,000000,34650,34650,32350,34250,265.62,0
+BOIL.US,D,20180119,000000,33850,34500,32886,33200,144.78,0
+BOIL.US,D,20180122,000000,32750,33300,32550,33200,113.39000000000001,0
+BOIL.US,D,20180123,000000,35250,37400,34800,36200,403.95000000000005,0
+BOIL.US,D,20180124,000000,36550,37500,35095,35600,265.45,0
+BOIL.US,D,20180125,000000,37100,38400,36250,36900,286.01,0
+BOIL.US,D,20180126,000000,38350,39100,38208,38500,209.51,0
+BOIL.US,D,20180129,000000,36500,38850,36400,38700,224.71,0
+BOIL.US,D,20180130,000000,39350,40375,38350,38500,232.12,0
+BOIL.US,D,20180131,000000,35600,35800,33400,33650,336.53000000000003,0
+BOIL.US,D,20180201,000000,32250,32600,30650,31550,454.08000000000004,0
+BOIL.US,D,20180202,000000,31100,31500,30725,31200,180.83,0
+BOIL.US,D,20180205,000000,29800,29900,28450,28850,359.85,0
+BOIL.US,D,20180206,000000,27850,29100,27850,28950,239.62,0
+BOIL.US,D,20180207,000000,27900,28400,27450,27700,291.86,0
+BOIL.US,D,20180208,000000,28350,28750,27425,27650,194.84000000000003,0
+BOIL.US,D,20180209,000000,26450,26600,25450,26050,316.69000000000005,0
+BOIL.US,D,20180212,000000,25250,25650,25200,25450,208.56,0
+BOIL.US,D,20180213,000000,26150,26550,25950,26200,192.46,0
+BOIL.US,D,20180214,000000,26300,26378,26300,26300,132.21,0
+BOIL.US,D,20180215,000000,25650,26350,25475,26000,172.84000000000003,0
+BOIL.US,D,20180216,000000,25800,25800,25500,25650,106.59000000000002,0
+BOIL.US,D,20180220,000000,26600,26900,26600,26600,147.33,0
+BOIL.US,D,20180221,000000,27000,27350,26700,26950,116.55000000000001,0
+BOIL.US,D,20180222,000000,26900,27150,26515,26650,95.09,0
+BOIL.US,D,20180223,000000,26450,26900,26150,26850,131.47,0
+BOIL.US,D,20180226,000000,27350,27400,26400,27050,170.62,0
+BOIL.US,D,20180227,000000,26500,27500,26500,27250,139.92000000000002,0
+BOIL.US,D,20180228,000000,27400,27600,26725,26850,113.50999999999999,0
+BOIL.US,D,20180301,000000,27250,27950,26850,27300,204.3,0
+BOIL.US,D,20180302,000000,27550,27775,27400,27750,99.56,0
+BOIL.US,D,20180305,000000,27600,27800,27300,27700,116.56,0
+BOIL.US,D,20180306,000000,28300,28550,28025,28500,94.52000000000001,0
+BOIL.US,D,20180307,000000,29050,29195,28800,29150,87.38,0
+BOIL.US,D,20180308,000000,29000,29000,28200,28450,128.68,0
+BOIL.US,D,20180309,000000,28150,28375,27950,27950,157.66,0
+BOIL.US,D,20180312,000000,28900,29400,28750,29000,147.89000000000001,0
+BOIL.US,D,20180313,000000,29150,29188,28825,29100,55.19,0
+BOIL.US,D,20180314,000000,28000,28200,27600,28200,168.86,0
+BOIL.US,D,20180315,000000,28300,28300,26750,27200,148.70000000000002,0
+BOIL.US,D,20180316,000000,26950,27350,26900,27300,58.17000000000001,0
+BOIL.US,D,20180319,000000,26450,26550,26300,26500,88.48,0
+BOIL.US,D,20180320,000000,26810,27210,26510,26900,466.77,0
+BOIL.US,D,20180321,000000,27120,27320,26130,26340,324.70000000000005,0
+BOIL.US,D,20180322,000000,26280,26760,25860,25870,157.5,0
+BOIL.US,D,20180323,000000,25430,25910,25380,25450,80.44,0
+BOIL.US,D,20180326,000000,25880,26330,25790,26290,267.6,0
+BOIL.US,D,20180327,000000,26590,27210,26200,27050,210.51999999999998,0
+BOIL.US,D,20180328,000000,26880,27010,26660,26880,92.88,0
+BOIL.US,D,20180329,000000,27870,28080,27380,27530,153.49,0
+BOIL.US,D,20180402,000000,26350,26500,25825,26250,186.81,0
+BOIL.US,D,20180403,000000,26570,26920,26560,26720,55.58,0
+BOIL.US,D,20180404,000000,27400,27710,26830,26980,114.50999999999999,0
+BOIL.US,D,20180405,000000,26790,26900,25970,26350,90.06,0
+BOIL.US,D,20180406,000000,26830,26970,26680,26720,41.74,0
+BOIL.US,D,20180409,000000,26580,26750,25640,26640,169.70000000000002,0
+BOIL.US,D,20180410,000000,26000,26080,25740,25940,138.71,0
+BOIL.US,D,20180411,000000,26260,26400,26030,26080,111.89000000000001,0
+BOIL.US,D,20180412,000000,26300,26480,25930,26320,101.39,0
+BOIL.US,D,20180413,000000,27100,27520,27010,27130,116.05000000000001,0
+BOIL.US,D,20180416,000000,27570,27815,27400,27470,69.61,0
+BOIL.US,D,20180417,000000,27380,27640,27240,27280,30.47,0
+BOIL.US,D,20180418,000000,27840,28120,27150,27360,61.99,0
+BOIL.US,D,20180419,000000,26370,27100,25865,26090,178.34000000000003,0
+BOIL.US,D,20180420,000000,26200,27190,26200,27130,126.43,0
+BOIL.US,D,20180423,000000,26880,27320,26870,27140,65.95,0
+BOIL.US,D,20180424,000000,27400,27910,27400,27890,58.18,0
+BOIL.US,D,20180425,000000,27580,27910,27400,27890,64.3,0
+BOIL.US,D,20180426,000000,27840,28470,27790,28190,140.46,0
+BOIL.US,D,20180427,000000,27490,27530,27080,27124,56.24,0
+BOIL.US,D,20180430,000000,26680,27001,26360,26950,75.64,0
+BOIL.US,D,20180501,000000,27700,27880,27160,27630,70.62,0
+BOIL.US,D,20180502,000000,27030,27030,26650,26780,91.25,0
+BOIL.US,D,20180503,000000,26290,26350,25700,26270,182.71,0
+BOIL.US,D,20180504,000000,26200,26255,25680,25890,155.06,0
+BOIL.US,D,20180507,000000,26510,26720,26140,26210,135.79000000000002,0
+BOIL.US,D,20180508,000000,26300,26370,25700,26230,138.17000000000002,0
+BOIL.US,D,20180509,000000,26210,26510,26050,26140,97.04,0
+BOIL.US,D,20180510,000000,26620,27520,26410,27310,276.36,0
+BOIL.US,D,20180511,000000,27290,27520,27080,27490,129.3,0
+BOIL.US,D,20180514,000000,27320,28100,27320,27920,67.19,0
+BOIL.US,D,20180515,000000,28292,28320,27740,27880,47.17,0
+BOIL.US,D,20180516,000000,27710,27862,27480,27520,86.33,0
+BOIL.US,D,20180517,000000,27250,28600,27170,28380,136.6,0
+BOIL.US,D,20180518,000000,28500,28800,28200,28200,52.69,0
+BOIL.US,D,20180521,000000,28280,28360,27780,28060,113.42000000000002,0
+BOIL.US,D,20180522,000000,28780,29670,28670,29400,89.76,0
+BOIL.US,D,20180523,000000,29800,30304,29730,30010,71.79,0
+BOIL.US,D,20180524,000000,29860,30350,29710,30230,78.59,0
+BOIL.US,D,20180525,000000,30510,30720,29670,30120,95.36000000000001,0
+BOIL.US,D,20180529,000000,28920,28920,28100,28830,156.23000000000002,0
+BOIL.US,D,20180530,000000,28410,28750,28320,28600,65.92,0
+BOIL.US,D,20180531,000000,29420,30450,29420,29890,172.71,0
+BOIL.US,D,20180601,000000,29870,30310,29570,30200,82.42000000000002,0
+BOIL.US,D,20180604,000000,29780,30000,29300,29350,88.89,0
+BOIL.US,D,20180605,000000,28480,28870,28450,28580,149.66,0
+BOIL.US,D,20180606,000000,28720,28900,28290,28740,90.99000000000001,0
+BOIL.US,D,20180607,000000,29720,30078,29270,29380,205.78000000000003,0
+BOIL.US,D,20180608,000000,28480,28860,28330,28800,103.14000000000001,0
+BOIL.US,D,20180611,000000,29720,29790,29320,29520,119.23,0
+BOIL.US,D,20180612,000000,29450,29520,28990,29420,83.56,0
+BOIL.US,D,20180613,000000,29640,30100,29610,29700,92.02000000000001,0
+BOIL.US,D,20180614,000000,29790,30125,29190,30050,100.43,0
+BOIL.US,D,20180615,000000,30680,31294,30680,31270,195.10000000000002,0
+BOIL.US,D,20180618,000000,30570,30850,29860,30020,105.25,0
+BOIL.US,D,20180619,000000,29300,29310,28730,29300,73.9,0
+BOIL.US,D,20180620,000000,30010,30220,29880,30170,75.45,0
+BOIL.US,D,20180621,000000,30650,30920,29750,30220,65.82000000000001,0
+BOIL.US,D,20180622,000000,29580,29850,29250,29620,109.30000000000001,0
+BOIL.US,D,20180625,000000,28980,29370,28840,29340,67.13,0
+BOIL.US,D,20180626,000000,29040,29561,28880,29520,34.93,0
+BOIL.US,D,20180627,000000,30350,30650,29870,30320,119.85000000000001,0
+BOIL.US,D,20180628,000000,30710,31090,29411,29850,79.77000000000001,0
+BOIL.US,D,20180629,000000,29430,29590,29060,29270,35.85,0
+BOIL.US,D,20180702,000000,28180,28270,27970,28170,97.4,0
+BOIL.US,D,20180703,000000,27980,28800,27980,28540,30.02,0
+BOIL.US,D,20180705,000000,27830,27880,27370,27400,71.67,0
+BOIL.US,D,20180706,000000,27450,27862,27250,27800,68.53,0
+BOIL.US,D,20180709,000000,27490,27533,27090,27230,77.10000000000001,0
+BOIL.US,D,20180710,000000,27080,27130,26360,26400,86.82000000000001,0
+BOIL.US,D,20180711,000000,26970,27230,26760,27120,61.220000000000006,0
+BOIL.US,D,20180712,000000,26760,27140,26480,26640,60.220000000000006,0
+BOIL.US,D,20180713,000000,26270,26270,25780,26010,118.92000000000002,0
+BOIL.US,D,20180716,000000,25900,26150,25600,25960,68.81,0
+BOIL.US,D,20180717,000000,25910,25970,25370,25420,116.21,0
+BOIL.US,D,20180718,000000,25500,25500,25160,25340,72.03,0
+BOIL.US,D,20180719,000000,24990,26110,24818,26020,118.45,0
+BOIL.US,D,20180720,000000,26270,26270,25800,25880,94.41000000000001,0
+BOIL.US,D,20180723,000000,25330,25340,25100,25200,132.48,0
+BOIL.US,D,20180724,000000,25380,25766,25320,25740,46.38,0
+BOIL.US,D,20180725,000000,26310,26400,26183,26360,130.08,0
+BOIL.US,D,20180726,000000,26400,26790,26260,26430,90.97000000000001,0
+BOIL.US,D,20180727,000000,26860,27140,26780,26900,67.03,0
+BOIL.US,D,20180730,000000,26810,27473,26580,27209,52.98,0
+BOIL.US,D,20180731,000000,27800,27810,26740,26860,59.129999999999995,0
+BOIL.US,D,20180801,000000,26570,26840,26340,26460,49.04,0
+BOIL.US,D,20180802,000000,26430,27740,26430,27460,67.02000000000001,0
+BOIL.US,D,20180803,000000,28100,28420,27910,28130,92.67000000000002,0
+BOIL.US,D,20180806,000000,28080,28400,28030,28310,71.29,0
+BOIL.US,D,20180807,000000,28700,29180,28700,29090,46.71000000000001,0
+BOIL.US,D,20180808,000000,29810,30190,29740,30040,118.42000000000002,0
+BOIL.US,D,20180809,000000,30110,30330,29800,30160,94.44,0
+BOIL.US,D,20180810,000000,29570,30100,29540,30020,63.760000000000005,0
+BOIL.US,D,20180813,000000,29590,29990,29590,29862,58.7,0
+BOIL.US,D,20180814,000000,30170,30600,30170,30350,51.36000000000001,0
+BOIL.US,D,20180815,000000,30182,30305,30010,30080,44.650000000000006,0
+BOIL.US,D,20180816,000000,30160,30160,29110,29400,74.25,0
+BOIL.US,D,20180817,000000,30130,30430,29999,30120,54.53,0
+BOIL.US,D,20180820,000000,29880,29980,29680,29890,69.38,0
+BOIL.US,D,20180821,000000,30120,30450,29840,30380,101.28,0
+BOIL.US,D,20180822,000000,29930,30100,29820,29880,20.200000000000003,0
+BOIL.US,D,20180823,000000,29870,30310,29610,30120,34.04,0
+BOIL.US,D,20180824,000000,29580,29710,29211,29280,93.78,0
+BOIL.US,D,20180827,000000,28620,28740,28290,28330,79.25,0
+BOIL.US,D,20180828,000000,28080,28135,27670,27890,59.6,0
+BOIL.US,D,20180829,000000,28060,28370,27650,28290,54.800000000000004,0
+BOIL.US,D,20180830,000000,28530,28610,27810,28540,59.6,0
+BOIL.US,D,20180831,000000,29240,29400,29050,29180,72.61,0
+BOIL.US,D,20180904,000000,27760,28220,27040,27100,89.51,0
+BOIL.US,D,20180905,000000,27180,27260,26500,26680,49.980000000000004,0
+BOIL.US,D,20180906,000000,26565,26640,26119,26360,45.120000000000005,0
+BOIL.US,D,20180907,000000,26080,26300,26001,26270,54.400000000000006,0
+BOIL.US,D,20180910,000000,25800,26724,25770,26590,53.09,0
+BOIL.US,D,20180911,000000,26400,27060,26200,26940,67.46000000000001,0
+BOIL.US,D,20180912,000000,27320,27450,26700,26770,53.879999999999995,0
+BOIL.US,D,20180913,000000,27010,27140,26340,26370,43.25,0
+BOIL.US,D,20180914,000000,25890,25900,25460,25500,118.89000000000001,0
+BOIL.US,D,20180917,000000,25850,26300,25800,26010,60.04,0
+BOIL.US,D,20180918,000000,26340,28250,26340,27970,188.96,0
+BOIL.US,D,20180919,000000,28190,28360,27790,27800,54.21000000000001,0
+BOIL.US,D,20180920,000000,28340,29676,27920,29210,102.98,0
+BOIL.US,D,20180921,000000,29510,29850,29470,29790,151.46,0
+BOIL.US,D,20180924,000000,30010,30950,30010,30890,128.24,0
+BOIL.US,D,20180925,000000,30780,31450,30770,31220,99.33,0
+BOIL.US,D,20180926,000000,31090,31440,29549,29780,145.21,0
+BOIL.US,D,20180927,000000,30320,32350,30300,31260,112.68,0
+BOIL.US,D,20180928,000000,30330,30430,29730,30270,49.78,0
+BOIL.US,D,20181001,000000,31400,32460,31400,32350,102.96,0
+BOIL.US,D,20181002,000000,32590,34140,32430,33390,262.09000000000003,0
+BOIL.US,D,20181003,000000,34070,35530,34050,35300,175.69000000000003,0
+BOIL.US,D,20181004,000000,35270,35290,32800,33920,199.03,0
+BOIL.US,D,20181005,000000,34340,34350,32370,33210,200.97000000000003,0
+BOIL.US,D,20181008,000000,35090,36080,35030,35610,229.16,0
+BOIL.US,D,20181009,000000,35850,36300,35160,36060,119.7,0
+BOIL.US,D,20181010,000000,37150,37750,35730,35900,100.37,0
+BOIL.US,D,20181011,000000,34730,35605,34130,35460,144.08,0
+BOIL.US,D,20181012,000000,35220,35220,33800,33960,88.81,0
+BOIL.US,D,20181015,000000,35490,36110,35120,36040,83.56,0
+BOIL.US,D,20181016,000000,35790,36240,35260,35680,68.8,0
+BOIL.US,D,20181017,000000,36430,37250,35770,37140,107.65,0
+BOIL.US,D,20181018,000000,35900,35980,34440,35140,154.63,0
+BOIL.US,D,20181019,000000,34800,35910,34800,35540,195.92000000000002,0
+BOIL.US,D,20181022,000000,34050,34610,33540,33640,151.82000000000002,0
+BOIL.US,D,20181023,000000,34600,35530,34450,35060,164.05,0
+BOIL.US,D,20181024,000000,35460,35460,33640,34240,40.11000000000001,0
+BOIL.US,D,20181025,000000,34090,34780,33350,33880,94.67000000000002,0
+BOIL.US,D,20181026,000000,32610,34220,32340,34190,60.42000000000001,0
+BOIL.US,D,20181029,000000,32090,33270,31930,32960,78.9,0
+BOIL.US,D,20181030,000000,34070,34160,32450,33210,61.720000000000006,0
+BOIL.US,D,20181031,000000,33620,34650,33120,34480,123.5,0
+BOIL.US,D,20181101,000000,34300,34560,33250,33700,44.760000000000005,0
+BOIL.US,D,20181102,000000,32400,34720,32400,34300,146.78,0
+BOIL.US,D,20181105,000000,39170,39820,38204,39470,195.79000000000002,0
+BOIL.US,D,20181106,000000,39740,40110,39280,39470,140.53,0
+BOIL.US,D,20181107,000000,39200,39650,38500,38930,76.7,0
+BOIL.US,D,20181108,000000,39370,39700,38530,39540,114.96,0
+BOIL.US,D,20181109,000000,41860,45198,41860,42890,274.8,0
+BOIL.US,D,20181112,000000,44500,46900,43600,46900,231.25,0
+BOIL.US,D,20181113,000000,48500,53026,48500,51810,579.11,0
+BOIL.US,D,20181114,000000,60600,73680,60000,71960,762.32,0
+BOIL.US,D,20181115,000000,57290,58170,43980,44300,472.1,0
+BOIL.US,D,20181116,000000,49500,55293,48614,54890,417.44,0
+BOIL.US,D,20181119,000000,58820,65130,56970,59950,568.27,0
+BOIL.US,D,20181120,000000,57370,59616,51250,58340,433.83000000000004,0
+BOIL.US,D,20181121,000000,60100,63700,55800,57010,168.3,0
+BOIL.US,D,20181123,000000,55980,59650,55870,57000,39.54,0
+BOIL.US,D,20181126,000000,48710,52820,48360,51530,213.21,0
+BOIL.US,D,20181127,000000,49900,53366,48560,50400,110.21,0
+BOIL.US,D,20181128,000000,55400,62600,54000,61200,282.17,0
+BOIL.US,D,20181129,000000,58440,61000,55660,58900,265.84000000000003,0
+BOIL.US,D,20181130,000000,59280,60630,56250,59840,158.29000000000002,0
+BOIL.US,D,20181203,000000,52340,54000,50560,52690,168.19000000000003,0
+BOIL.US,D,20181204,000000,57290,57910,55300,56290,132.17000000000002,0
+BOIL.US,D,20181206,000000,51790,53930,50950,53309,155.44000000000003,0
+BOIL.US,D,20181207,000000,53990,58090,53910,56630,241.49,0
+BOIL.US,D,20181210,000000,56060,59760,54800,56270,155.41,0
+BOIL.US,D,20181211,000000,54820,54820,52500,53220,99.01,0
+BOIL.US,D,20181212,000000,49010,50280,47360,47870,140.91,0
+BOIL.US,D,20181213,000000,51200,51640,47000,48310,143.38,0
+BOIL.US,D,20181214,000000,44290,44600,41460,41480,160.99,0
+BOIL.US,D,20181217,000000,39170,39170,34610,35540,165.36,0
+BOIL.US,D,20181218,000000,37940,40552,37330,39850,151.81,0
+BOIL.US,D,20181219,000000,35800,39777,35000,38910,157.71,0
+BOIL.US,D,20181220,000000,40770,41011,36320,38370,118.85000000000001,0
+BOIL.US,D,20181221,000000,37940,40270,36960,37970,251.29000000000002,0
+BOIL.US,D,20181224,000000,34800,35800,34310,35490,128.5,0
+BOIL.US,D,20181226,000000,32870,34466,32000,33230,145.47,0
+BOIL.US,D,20181227,000000,33150,35560,32400,34380,141.57000000000002,0
+BOIL.US,D,20181228,000000,32150,33000,30690,31340,156.46,0
+BOIL.US,D,20181231,000000,28400,28408,25110,25820,189.52,0
+BOIL.US,D,20190102,000000,25040,26053,24790,25100,178.19000000000003,0
+BOIL.US,D,20190103,000000,24700,25000,23990,24420,101.09,0
+BOIL.US,D,20190104,000000,25380,26250,24230,25880,110.47000000000001,0
+BOIL.US,D,20190107,000000,25120,25838,24868,25180,85.19,0
+BOIL.US,D,20190108,000000,26390,26581,24980,25340,140.27,0
+BOIL.US,D,20190109,000000,25060,25620,24680,25440,91.21000000000001,0
+BOIL.US,D,20190110,000000,25740,26100,24550,25000,114.28,0
+BOIL.US,D,20190111,000000,25800,27900,25570,27400,191.8,0
+BOIL.US,D,20190114,000000,30500,33400,30500,32980,437,0
+BOIL.US,D,20190115,000000,32970,33461,31391,31740,254.81,0
+BOIL.US,D,20190116,000000,34420,34684,29780,30760,294.58000000000004,0
+BOIL.US,D,20190117,000000,32680,32770,30350,30900,176.11,0
+BOIL.US,D,20190118,000000,28910,32259,28880,31110,434.98,0
+BOIL.US,D,20190122,000000,28270,28815,26770,27130,417.48,0
+BOIL.US,D,20190123,000000,27870,28070,25500,26480,274.57,0
+BOIL.US,D,20190124,000000,27300,28135,26750,27780,227.47,0
+BOIL.US,D,20190125,000000,26760,28892,26750,28600,156.47000000000003,0
+BOIL.US,D,20190128,000000,25360,25780,24690,25170,276.84000000000003,0
+BOIL.US,D,20190129,000000,24290,25680,24080,25380,159.98000000000002,0
+BOIL.US,D,20190130,000000,24930,25240,24500,24760,165.14000000000001,0
+BOIL.US,D,20190131,000000,25000,25000,23700,24240,327.16,0
+BOIL.US,D,20190201,000000,23500,23762,22430,22640,292.38000000000005,0
+BOIL.US,D,20190204,000000,21560,21860,21260,21420,198.67000000000002,0
+BOIL.US,D,20190205,000000,21620,22050,21260,21760,149,0
+BOIL.US,D,20190206,000000,21460,21919,21180,21560,122.63,0
+BOIL.US,D,20190207,000000,20840,20860,19530,19860,308.20000000000005,0
+BOIL.US,D,20190208,000000,20110,20520,19660,20450,118.12,0
+BOIL.US,D,20190211,000000,21750,21802,20890,21010,207.36,0
+BOIL.US,D,20190212,000000,21010,21730,20910,21290,100.33,0
+BOIL.US,D,20190213,000000,20340,20840,20150,20480,103.23,0
+BOIL.US,D,20190214,000000,20400,20550,20000,20040,118.73,0
+BOIL.US,D,20190215,000000,20450,20740,20045,20680,137.77,0
+BOIL.US,D,20190219,000000,20720,21330,20650,21200,119.46,0
+BOIL.US,D,20190220,000000,21490,21550,20830,21000,155.4,0
+BOIL.US,D,20190221,000000,21380,21747,21190,21720,168.22000000000003,0
+BOIL.US,D,20190222,000000,21450,22020,21429,21660,113.67000000000002,0
+BOIL.US,D,20190225,000000,22530,23080,22210,22950,272.6,0
+BOIL.US,D,20190226,000000,23260,23310,22210,22380,65.91000000000001,0
+BOIL.US,D,20190227,000000,22290,22884,22140,22870,40.53,0
+BOIL.US,D,20190228,000000,23270,23300,22530,22810,44.52,0
+BOIL.US,D,20190301,000000,23660,23700,23210,23400,117.06,0
+BOIL.US,D,20190304,000000,23330,23653,23141,23440,76.58,0
+BOIL.US,D,20190305,000000,23580,23990,23300,23960,39.6,0
+BOIL.US,D,20190306,000000,23600,23720,23090,23400,257.25,0
+BOIL.US,D,20190307,000000,23480,23760,23090,23710,88.83,0
+BOIL.US,D,20190308,000000,23800,23910,23600,23620,66.82000000000001,0
+BOIL.US,D,20190311,000000,22660,22660,22220,22330,83.93,0
+BOIL.US,D,20190312,000000,22320,22670,22130,22670,42.11000000000001,0
+BOIL.US,D,20190313,000000,22780,23170,22780,23080,37.07,0
+BOIL.US,D,20190314,000000,23340,23510,23130,23360,57.25,0
+BOIL.US,D,20190315,000000,23080,23080,22500,22550,210.8,0
+BOIL.US,D,20190318,000000,23080,23500,23060,23350,79.91000000000001,0
+BOIL.US,D,20190319,000000,23560,23700,23380,23450,23.25,0
+BOIL.US,D,20190320,000000,23180,23180,22790,23140,44.010000000000005,0
+BOIL.US,D,20190321,000000,22740,22960,22550,22930,21.26,0
+BOIL.US,D,20190322,000000,22180,22180,21890,22070,76.07000000000001,0
+BOIL.US,D,20190325,000000,21770,22240,21740,22060,57.46000000000001,0
+BOIL.US,D,20190326,000000,21920,22000,21620,21700,33.15,0
+BOIL.US,D,20190327,000000,20990,21370,20770,21280,81.82000000000001,0
+BOIL.US,D,20190328,000000,21350,21450,21060,21240,52.370000000000005,0
+BOIL.US,D,20190329,000000,20690,20810,20290,20420,99.42000000000002,0
+BOIL.US,D,20190401,000000,20880,21370,20870,20960,76.83,0
+BOIL.US,D,20190402,000000,20933,20933,20520,20740,45.150000000000006,0
+BOIL.US,D,20190403,000000,20540,20660,20280,20500,55.5,0
+BOIL.US,D,20190404,000000,20490,20557,19920,19990,103.68,0
+BOIL.US,D,20190405,000000,20100,20460,20100,20460,53.510000000000005,0
+BOIL.US,D,20190408,000000,20740,21196,20702,21030,72.96000000000001,0
+BOIL.US,D,20190409,000000,20740,21010,20650,20980,61.49,0
+BOIL.US,D,20190410,000000,20820,21110,20788,20860,26.77,0
+BOIL.US,D,20190411,000000,20660,20890,20230,20470,159.03,0
+BOIL.US,D,20190412,000000,20520,20550,20190,20220,60.43,0
+BOIL.US,D,20190415,000000,19620,19700,19300,19350,185.56,0
+BOIL.US,D,20190416,000000,19370,19380,19090,19140,66.54,0
+BOIL.US,D,20190417,000000,18620,18660,18190,18220,174.78,0
+BOIL.US,D,20190418,000000,18150,18294,17820,17930,133.31,0
+BOIL.US,D,20190422,000000,18280,18340,18100,18230,102.18,0
+BOIL.US,D,20190423,000000,17710,17710,17288,17360,141.83,0
+BOIL.US,D,20190424,000000,17560,17643,17310,17410,66.98,0
+BOIL.US,D,20190425,000000,17450,18110,17110,17890,90.14,0
+BOIL.US,D,20190426,000000,18380,18670,18300,18460,148.12,0
+BOIL.US,D,20190429,000000,18360,18590,17955,18560,58.18,0
+BOIL.US,D,20190430,000000,18550,18550,18140,18210,53.17000000000001,0
+BOIL.US,D,20190501,000000,18664,18850,18570,18720,76.93,0
+BOIL.US,D,20190502,000000,18320,18470,17980,18220,145.45000000000002,0
+BOIL.US,D,20190503,000000,18000,18123,17780,17890,212.21,0
+BOIL.US,D,20190506,000000,17550,17690,17300,17450,91.19,0
+BOIL.US,D,20190507,000000,17640,17795,17500,17640,53.78,0
+BOIL.US,D,20190508,000000,18190,18620,18188,18520,101.52000000000001,0
+BOIL.US,D,20190509,000000,18250,18370,17914,18300,55.7,0
+BOIL.US,D,20190510,000000,18250,19078,18250,18750,85.96000000000001,0
+BOIL.US,D,20190513,000000,19030,19083,18540,18680,49.03,0
+BOIL.US,D,20190514,000000,19060,19205,18888,19080,84.68,0
+BOIL.US,D,20190515,000000,18820,18820,18370,18470,47.61000000000001,0
+BOIL.US,D,20190516,000000,18790,19010,18519,18930,88.43,0
+BOIL.US,D,20190517,000000,18985,19172,18720,18760,82.28,0
+BOIL.US,D,20190520,000000,19400,19660,19220,19249,81.96000000000001,0
+BOIL.US,D,20190521,000000,18950,18950,18430,18550,99.2,0
+BOIL.US,D,20190522,000000,18060,18070,17290,17440,151.96,0
+BOIL.US,D,20190523,000000,17580,17890,17300,17780,83.15,0
+BOIL.US,D,20190524,000000,17500,18163,17304,18010,55.49,0
+BOIL.US,D,20190528,000000,17370,17740,17360,17670,54.99,0
+BOIL.US,D,20190529,000000,18370,18510,18080,18190,115.41,0
+BOIL.US,D,20190530,000000,17710,17710,17000,17340,167.35000000000002,0
+BOIL.US,D,20190531,000000,16550,16670,15800,15950,263.85,0
+BOIL.US,D,20190603,000000,15720,15720,14995,15270,257.1,0
+BOIL.US,D,20190604,000000,15180,15670,15180,15500,96.7,0
+BOIL.US,D,20190605,000000,15170,15260,14660,14910,119.30000000000001,0
+BOIL.US,D,20190606,000000,14750,15090,14050,14390,179.06,0
+BOIL.US,D,20190607,000000,14350,14600,14050,14480,64.69,0
+BOIL.US,D,20190610,000000,14440,14740,14400,14660,79.60000000000001,0
+BOIL.US,D,20190611,000000,14470,15248,14430,15150,146.54000000000002,0
+BOIL.US,D,20190612,000000,15020,15100,14800,14910,39.44,0
+BOIL.US,D,20190613,000000,14740,14880,14290,14370,167.34000000000003,0
+BOIL.US,D,20190614,000000,14640,15180,14560,15090,112.13,0
+BOIL.US,D,20190617,000000,15100,15100,14690,14840,60.74,0
+BOIL.US,D,20190618,000000,14540,14650,13980,14140,291.57,0
+BOIL.US,D,20190619,000000,14320,14370,13400,13560,221.83000000000004,0
+BOIL.US,D,20190620,000000,13580,13670,11940,12530,1049.15,0
+BOIL.US,D,20190621,000000,12320,12510,12160,12340,283.53000000000003,0
+BOIL.US,D,20190624,000000,13030,13700,12910,13540,442.28000000000003,0
+BOIL.US,D,20190625,000000,13360,13710,13020,13350,123.19000000000001,0
+BOIL.US,D,20190626,000000,13410,13810,13270,13410,107.13,0
+BOIL.US,D,20190627,000000,13490,14220,13490,14030,224.07,0
+BOIL.US,D,20190628,000000,14460,14550,13860,13920,211.64000000000001,0
+BOIL.US,D,20190701,000000,13300,13430,12790,13280,280.94,0
+BOIL.US,D,20190702,000000,13427,13450,12990,13050,141.57000000000002,0
+BOIL.US,D,20190703,000000,13480,13550,13130,13500,99.61000000000001,0
+BOIL.US,D,20190705,000000,14710,15391,14690,14990,458.01000000000005,0
+BOIL.US,D,20190708,000000,14910,15171,14600,15170,211.78000000000003,0
+BOIL.US,D,20190709,000000,15090,15570,14870,15350,151.53,0
+BOIL.US,D,20190710,000000,15960,16220,15450,15710,237.89000000000001,0
+BOIL.US,D,20190711,000000,15900,16170,14990,15100,294.46,0
+BOIL.US,D,20190712,000000,15790,16000,15573,15730,130.85999999999999,0
+BOIL.US,D,20190715,000000,15230,15330,14730,15010,346.08000000000004,0
+BOIL.US,D,20190716,000000,14110,14199,13710,13990,422.65000000000003,0
+BOIL.US,D,20190717,000000,13940,14200,13550,13830,315.14000000000004,0
+BOIL.US,D,20190718,000000,13940,14230,13300,13555,341.24,0
+BOIL.US,D,20190719,000000,13220,13260,13010,13180,289.14000000000004,0
+BOIL.US,D,20190722,000000,13500,13990,13470,13870,207.47,0
+BOIL.US,D,20190723,000000,13700,13913,13580,13600,97.36000000000001,0
+BOIL.US,D,20190724,000000,13200,13200,12670,12871,298.3,0
+BOIL.US,D,20190725,000000,13130,13320,12866,13020,205.15,0
+BOIL.US,D,20190726,000000,12350,12470,12160,12300,453.05,0
+BOIL.US,D,20190729,000000,12030,12030,11640,11830,352.02,0
+BOIL.US,D,20190730,000000,11800,12050,11700,12000,220.58000000000004,0
+BOIL.US,D,20190731,000000,12780,13490,12680,13200,537.72,0
+BOIL.US,D,20190801,000000,13900,14032,12350,12350,546.39,0
+BOIL.US,D,20190802,000000,11900,12030,11315,12013,768.2800000000001,0
+BOIL.US,D,20190805,000000,10970,11670,10930,11360,578.6600000000001,0
+BOIL.US,D,20190806,000000,11560,11920,11498,11600,237.01999999999998,0
+BOIL.US,D,20190807,000000,11740,11890,11300,11400,260.29,0
+BOIL.US,D,20190808,000000,11710,12125,11540,11800,309.5,0
+BOIL.US,D,20190809,000000,11700,12020,11660,11740,235.99,0
+BOIL.US,D,20190812,000000,12000,12000,11460,11630,193.24,0
+BOIL.US,D,20190813,000000,11940,12220,11680,11990,173.09000000000003,0
+BOIL.US,D,20190814,000000,11930,12050,11690,12004,174.27,0
+BOIL.US,D,20190815,000000,12100,13100,12000,12620,390.65000000000003,0
+BOIL.US,D,20190816,000000,12380,12450,12070,12390,203.96,0
+BOIL.US,D,20190819,000000,11870,12455,11850,12290,321.55,0
+BOIL.US,D,20190820,000000,12400,12500,12180,12440,99.80000000000001,0
+BOIL.US,D,20190821,000000,12254,12270,11882,12030,260.37,0
+BOIL.US,D,20190822,000000,12030,12202,11730,11810,450.51000000000005,0
+BOIL.US,D,20190823,000000,11570,11870,11525,11760,303.88000000000005,0
+BOIL.US,D,20190826,000000,12340,12560,12202,12460,339.45000000000005,0
+BOIL.US,D,20190827,000000,11980,12250,11980,12120,181.64000000000001,0
+BOIL.US,D,20190828,000000,12670,12890,12380,12490,218.17,0
+BOIL.US,D,20190829,000000,12860,13250,12670,13040,327.64000000000004,0
+BOIL.US,D,20190830,000000,12850,13120,12760,12860,107.84000000000002,0
+BOIL.US,D,20190903,000000,13600,13773,13480,13640,288.7,0
+BOIL.US,D,20190904,000000,14110,14840,13890,14700,336.68000000000006,0
+BOIL.US,D,20190905,000000,14690,15040,14260,14810,335.20000000000005,0
+BOIL.US,D,20190906,000000,14700,15570,14680,15390,255.83000000000004,0
+BOIL.US,D,20190909,000000,15920,16570,15920,16550,304.44,0
+BOIL.US,D,20190910,000000,16680,16770,16260,16390,315.42,0
+BOIL.US,D,20190911,000000,15960,16455,15870,15930,288.41,0
+BOIL.US,D,20190912,000000,15800,16280,15620,16140,171,0
+BOIL.US,D,20190913,000000,16280,17020,15960,16846,301.67,0
+BOIL.US,D,20190916,000000,17330,17800,17140,17670,330.18000000000006,0
+BOIL.US,D,20190917,000000,17330,17730,17190,17250,151.12,0
+BOIL.US,D,20190918,000000,17140,17168,16470,16830,175.09000000000003,0
+BOIL.US,D,20190919,000000,16410,16420,15610,15820,188.77,0
+BOIL.US,D,20190920,000000,15990,15990,15233,15580,274.83000000000004,0
+BOIL.US,D,20190923,000000,15240,15670,15080,15550,221.93000000000004,0
+BOIL.US,D,20190924,000000,15750,15750,15050,15110,156.25,0
+BOIL.US,D,20190925,000000,14610,15200,14526,15050,105.55000000000001,0
+BOIL.US,D,20190926,000000,14800,14840,13814,14220,248.60000000000002,0
+BOIL.US,D,20190927,000000,13490,13950,13480,13660,157.35000000000002,0
+BOIL.US,D,20190930,000000,13010,13240,12819,12870,275.5,0
+BOIL.US,D,20191001,000000,12500,12640,12200,12496,493.52,0
+BOIL.US,D,20191002,000000,12420,12510,11960,12130,419.22,0
+BOIL.US,D,20191003,000000,11970,13055,11647,12930,793.1,0
+BOIL.US,D,20191004,000000,12480,13576,12400,13070,609.4100000000001,0
+BOIL.US,D,20191007,000000,12660,12968,12455,12580,381.83000000000004,0
+BOIL.US,D,20191008,000000,12320,12480,12190,12426,310.70000000000005,0
+BOIL.US,D,20191009,000000,12280,12499,11820,11860,538.62,0
+BOIL.US,D,20191010,000000,11890,12070,11570,11580,668.71,0
+BOIL.US,D,20191011,000000,11600,12070,11400,11980,481.11000000000007,0
+BOIL.US,D,20191014,000000,12440,12440,11960,12290,411.1,0
+BOIL.US,D,20191015,000000,12300,12543,12190,12540,451.99,0
+BOIL.US,D,20191016,000000,12740,12750,12010,12070,455.07,0
+BOIL.US,D,20191017,000000,12310,12570,12110,12400,482.87,0
+BOIL.US,D,20191018,000000,12250,12620,12143,12610,300.96999999999997,0
+BOIL.US,D,20191021,000000,11800,11888,11570,11880,574.04,0
+BOIL.US,D,20191022,000000,11890,12000,11740,11790,395.40000000000003,0
+BOIL.US,D,20191023,000000,11700,11700,11370,11480,508.72,0
+BOIL.US,D,20191024,000000,11640,11830,11330,11810,603.73,0
+BOIL.US,D,20191025,000000,11700,11842,11600,11740,365.15000000000003,0
+BOIL.US,D,20191028,000000,12440,12750,12150,12600,940.8000000000001,0
+BOIL.US,D,20191029,000000,13320,13760,13030,13070,1317.8700000000001,0
+BOIL.US,D,20191030,000000,13920,13970,13540,13760,593.96,0
+BOIL.US,D,20191031,000000,13940,13970,13000,13290,868.5700000000002,0
+BOIL.US,D,20191101,000000,12970,14012,12935,13830,613.54,0
+BOIL.US,D,20191104,000000,14900,15070,14665,14880,569.13,0
+BOIL.US,D,20191105,000000,15430,15610,15040,15440,599.2600000000001,0
+BOIL.US,D,20191106,000000,15450,15600,14930,15040,451.52,0
+BOIL.US,D,20191107,000000,14690,15410,14180,14680,825.24,0
+BOIL.US,D,20191108,000000,14780,14780,14330,14610,285.23,0
+BOIL.US,D,20191111,000000,13380,13430,12960,13173,726.6500000000001,0
+BOIL.US,D,20191112,000000,13320,13320,12880,13040,259.44,0
+BOIL.US,D,20191113,000000,12730,13450,12510,13400,581.6600000000001,0
+BOIL.US,D,20191114,000000,13210,13500,12940,13050,341.03000000000003,0
+BOIL.US,D,20191115,000000,13060,13713,12870,13280,335.82,0
+BOIL.US,D,20191118,000000,12540,12750,12060,12110,492.44,0
+BOIL.US,D,20191119,000000,11820,11960,11660,11700,453.94,0
+BOIL.US,D,20191120,000000,11940,12190,11840,12050,220.86,0
+BOIL.US,D,20191121,000000,11930,12280,11686,12230,412.4100000000001,0
+BOIL.US,D,20191122,000000,12550,13050,12536,12870,695.6800000000001,0
+BOIL.US,D,20191125,000000,11910,11955,11646,11730,927.35,0
+BOIL.US,D,20191126,000000,11200,11300,10980,11280,818.8000000000001,0
+BOIL.US,D,20191127,000000,11130,11270,10880,10980,533.75,0
+BOIL.US,D,20191129,000000,9940,9940,9380,9430,985.2600000000001,0
+BOIL.US,D,20191202,000000,9430,9556,9130,9530,518.1899999999999,0
+BOIL.US,D,20191203,000000,10110,10880,10030,10350,821.29,0
+BOIL.US,D,20191204,000000,9950,10200,9730,10110,387.73,0
+BOIL.US,D,20191205,000000,10290,10500,10040,10130,304.67,0
+BOIL.US,D,20191206,000000,10090,10140,9400,9560,465.47,0
+BOIL.US,D,20191209,000000,8600,8820,8430,8820,1007.99,0
+BOIL.US,D,20191210,000000,8790,9040,8671.2,8910,365.36,0
+BOIL.US,D,20191211,000000,9030,9120,8730,8750,267.09000000000003,0
+BOIL.US,D,20191212,000000,8990,9480,8870,9350,365.18000000000006,0
+BOIL.US,D,20191213,000000,9000,9182.5,8890,9020,226.5,0
+BOIL.US,D,20191216,000000,9350,9440,9260,9300,273.09000000000003,0
+BOIL.US,D,20191217,000000,9070,9230,8970,9130,309.58000000000004,0
+BOIL.US,D,20191218,000000,8870,8900,8740,8872,332.06,0
+BOIL.US,D,20191219,000000,8620,8951.8,8620,8900,545.46,0
+BOIL.US,D,20191220,000000,9160,9175,8940,9080,728.8000000000001,0
+BOIL.US,D,20191223,000000,8520,8588,8422.3,8520,899.98,0
+BOIL.US,D,20191224,000000,8330,8429,8220,8360,385.79,0
+BOIL.US,D,20191226,000000,8720,8860,8680,8700,573.83,0
+BOIL.US,D,20191227,000000,8390,8630,8190,8610,1095.65,0
+BOIL.US,D,20191230,000000,8540,8630,8380,8420,494.68000000000006,0
+BOIL.US,D,20191231,000000,8250,8460,8160,8340,609.64,0
+BOIL.US,D,20200102,000000,8160,8175,7860,7960,711.52,0
+BOIL.US,D,20200103,000000,8000,8185,7906.7,7960,570.0300000000001,0
+BOIL.US,D,20200106,000000,8240,8290,8050,8280,867.44,0
+BOIL.US,D,20200107,000000,8160,8440,8160,8290,630.4000000000001,0
+BOIL.US,D,20200108,000000,8230,8280,7963.9,8250,547.92,0
+BOIL.US,D,20200109,000000,8090,8340,7900,8270,467.21000000000004,0
+BOIL.US,D,20200110,000000,8460,8589.9,8390,8480,509.76000000000005,0
+BOIL.US,D,20200113,000000,8290,8440,8120,8400,659.07,0
+BOIL.US,D,20200114,000000,8700,8740,8280,8290,646.1300000000001,0
+BOIL.US,D,20200115,000000,7880,7945,7800,7850,909.98,0
+BOIL.US,D,20200116,000000,7850,8110,7480,7540,1089.58,0
+BOIL.US,D,20200117,000000,7250,7260,7050,7070,1254.1100000000001,0
+BOIL.US,D,20200121,000000,6630,6710,6204.1,6460,1697.3500000000001,0
+BOIL.US,D,20200122,000000,6520,6660,6440,6550,436.08000000000004,0
+BOIL.US,D,20200123,000000,6690,6830,6460,6580,717.12,0
+BOIL.US,D,20200124,000000,6340,6350,6196,6270,469.74,0
+BOIL.US,D,20200127,000000,6650,6662.1,6230,6280,540.71,0
+BOIL.US,D,20200128,000000,6510,6640,6445,6510,933.9000000000001,0
+BOIL.US,D,20200129,000000,6300,6327,6180,6300,360.18000000000006,0
+BOIL.US,D,20200130,000000,6050,6225,5890.2,6000,892.9200000000001,0
+BOIL.US,D,20200131,000000,6070,6153.8,6010,6050,233.29000000000002,0
+BOIL.US,D,20200203,000000,6100,6100,5890,5920,330.57,0
+BOIL.US,D,20200204,000000,6030,6350,5999.9,6300,512.74,0
+BOIL.US,D,20200205,000000,5980,6260,5950,6260,428.19,0
+BOIL.US,D,20200206,000000,6100,6480,6057.9,6210,665.8000000000001,0
+BOIL.US,D,20200207,000000,6380,6430,6110,6120,298.06,0
+BOIL.US,D,20200210,000000,5700,5771.9,5540,5590,877.73,0
+BOIL.US,D,20200211,000000,5610,5736.3,5540,5690,250.22,0
+BOIL.US,D,20200212,000000,5920,6060,5860,6005,471.87,0
+BOIL.US,D,20200213,000000,6040,6090,5870,5890,293.05,0
+BOIL.US,D,20200214,000000,5920,5946.4,5840,5840,142.70000000000002,0
+BOIL.US,D,20200218,000000,6380,6470,6270,6360,712.33,0
+BOIL.US,D,20200219,000000,6420,6580,6360,6509.5,322.54,0
+BOIL.US,D,20200220,000000,6350,6820,6195,6200,589.5,0
+BOIL.US,D,20200221,000000,6070,6240.1,6050,6140,433.28000000000003,0
+BOIL.US,D,20200224,000000,5880,5920.5,5710,5800,1123.76,0
+BOIL.US,D,20200225,000000,5890,5919.6,5710,5755,263.87,0
+BOIL.US,D,20200226,000000,5900,5940,5590,5590,259.81,0
+BOIL.US,D,20200227,000000,5160,5225,4997.3,5130,636.04,0
+BOIL.US,D,20200228,000000,4940,5045.1,4770,4830,401.42,0
+BOIL.US,D,20200302,000000,5080,5200,5000,5130,281.46,0
+BOIL.US,D,20200303,000000,5400,5610,5300,5400,511.08000000000004,0
+BOIL.US,D,20200304,000000,5590,5640,5390,5595,210.21,0
+BOIL.US,D,20200305,000000,5500.6,5520,5180,5190.1,274.95,0
+BOIL.US,D,20200306,000000,5120,5159.9,4860,4950,330.51,0
+BOIL.US,D,20200309,000000,4990,5532,4700,5520,604.27,0
+BOIL.US,D,20200310,000000,5650,6300,5640,6180,662.6,0
+BOIL.US,D,20200311,000000,6420,6589,5740,5830,579.64,0
+BOIL.US,D,20200312,000000,5360,5808.8,5280,5550,574.0300000000001,0
+BOIL.US,D,20200313,000000,6090,6130,5620,5900,736.7600000000001,0
+BOIL.US,D,20200316,000000,5380,5550,5110,5300,228.34000000000003,0
+BOIL.US,D,20200317,000000,5410,5410,4830.1,4880,311.69000000000005,0
+BOIL.US,D,20200318,000000,4450,4530,3951.1,4430,546.75,0
+BOIL.US,D,20200319,000000,4370,4669.9,4330,4650,177.23000000000002,0
+BOIL.US,D,20200320,000000,4720,4740,4250,4250,283.17,0
+BOIL.US,D,20200323,000000,4290,4500,4210,4326.5,367.27,0
+BOIL.US,D,20200324,000000,4690,4750,4540,4720,217.74,0
+BOIL.US,D,20200325,000000,4670,4700,4484,4630,159.34000000000003,0
+BOIL.US,D,20200326,000000,4500,4660,4331,4441.9,353.6,0
+BOIL.US,D,20200327,000000,4350,4445,4266.1,4360.1,168.99,0
+BOIL.US,D,20200330,000000,4210,4505,4209,4460.2,322.03000000000003,0
+BOIL.US,D,20200331,000000,4540,4540,4165.1,4260,266.55,0
+BOIL.US,D,20200401,000000,4070,4080,3874.6,3910,814.37,0
+BOIL.US,D,20200402,000000,3750,3850,3590.1,3740,669.2600000000001,0
+BOIL.US,D,20200403,000000,3700,4235,3700,4180,561.52,0
+BOIL.US,D,20200406,000000,4350,4710,4340,4690,434.99,0
+BOIL.US,D,20200407,000000,5060,5450,5000,5450,666.35,0
+BOIL.US,D,20200408,000000,5330,5430,4891,4970,564.32,0
+BOIL.US,D,20200409,000000,4910,5000,4740,4800,320.19000000000005,0
+BOIL.US,D,20200413,000000,5020,5075,4710,4890,350.66,0
+BOIL.US,D,20200414,000000,4680,4740,4520,4520,369.42,0
+BOIL.US,D,20200415,000000,4470,4479,4170,4200,656.5500000000001,0
+BOIL.US,D,20200416,000000,4090,4719.9,4020,4600,1102.22,0
+BOIL.US,D,20200417,000000,4900,5005,4690,4770,405.76,0
+BOIL.US,D,20200420,000000,4990,5600,4900,5495,902.96,0
+BOIL.US,D,20200421,000000,5648,5706.5,5099,5220,1707.73,0
+BOIL.US,D,20200422,000000,5244,5642,5244,5500,668.4100000000001,0
+BOIL.US,D,20200423,000000,5332,5500,5068.5,5140,388.53000000000003,0
+BOIL.US,D,20200424,000000,5196,5200,4861,4908,985.39,0
+BOIL.US,D,20200427,000000,4585,5129,4500,5075,2111.8700000000003,0
+BOIL.US,D,20200428,000000,5317,5330,5100,5151,1652.31,0
+BOIL.US,D,20200429,000000,5002,5064,4764,4831,1226.98,0
+BOIL.US,D,20200430,000000,4896,5166,4791,5104.6,1555.1100000000001,0
+BOIL.US,D,20200501,000000,5200,5276,4924,4945,1407.64,0
+BOIL.US,D,20200504,000000,5345,5486,5207,5429,2223.35,0
+BOIL.US,D,20200505,000000,5869,6073,5627.35,5637,2421.1,0
+BOIL.US,D,20200506,000000,5303,5303,5083,5158,1930.3700000000001,0
+BOIL.US,D,20200507,000000,5119,5232,4880,4916,1685.98,0
+BOIL.US,D,20200508,000000,4742,4854,4650,4716,899.6700000000001,0
+BOIL.US,D,20200511,000000,4833,4894,4630,4783,469.89,0
+BOIL.US,D,20200512,000000,4521,4577,4134,4146,1275.5900000000001,0
+BOIL.US,D,20200513,000000,4031,4038,3635,3803,1340.8500000000001,0
+BOIL.US,D,20200514,000000,3760,3996,3740,3749,1408.33,0
+BOIL.US,D,20200515,000000,3947,3950.01,3582,3623,1281.16,0
+BOIL.US,D,20200518,000000,4010,4350,3985,4123,3223.2400000000002,0
+BOIL.US,D,20200519,000000,4354,4357,4176.5,4221,1824.61,0
+BOIL.US,D,20200520,000000,4296,4333,3795.3,3902,2272.63,0
+BOIL.US,D,20200521,000000,3716,3759,3590,3738,1778.6599999999999,0
+BOIL.US,D,20200522,000000,3647,3858,3635,3796,829.28,0
+BOIL.US,D,20200526,000000,3991,4050,3847,3981,2433.6200000000003,0
+BOIL.US,D,20200527,000000,3890,3978,3720,3751,2836.7400000000002,0
+BOIL.US,D,20200528,000000,3706,3754,3530.01,3537.24,1767.3200000000002,0
+BOIL.US,D,20200529,000000,3483,3674,3312.99,3586,3077.83,0
+BOIL.US,D,20200601,000000,3327,3532,3309,3360,2983.53,0
+BOIL.US,D,20200602,000000,3400,3442,3321,3343,949.6600000000001,0
+BOIL.US,D,20200603,000000,3630,3655,3404,3468,1859.5500000000002,0
+BOIL.US,D,20200604,000000,3539,3601,3429.21,3530,842.68,0
+BOIL.US,D,20200605,000000,3620,3630,3350,3433,2429.9500000000003,0
+BOIL.US,D,20200608,000000,3370,3452,3330,3440,2703.73,0
+BOIL.US,D,20200609,000000,3335,3376,3265,3288,1703.28,0
+BOIL.US,D,20200610,000000,3345,3424,3315,3349,1498.67,0
+BOIL.US,D,20200611,000000,3428,3490,3315,3432,1284.3500000000001,0
+BOIL.US,D,20200612,000000,3351,3378.01,3118.5,3172,1262.53,0
+BOIL.US,D,20200615,000000,3075,3075,2945.1,2977,1305.5,0
+BOIL.US,D,20200616,000000,2811,2845.54,2750,2787,1483.8600000000001,0
+BOIL.US,D,20200617,000000,2784,2875,2758,2844,659.98,0
+BOIL.US,D,20200618,000000,2809,2918,2774,2849,689.09,0
+BOIL.US,D,20200619,000000,2883,2957,2875,2905,633.23,0
+BOIL.US,D,20200622,000000,2923,3018.69,2820,2840,3540.41,0
+BOIL.US,D,20200623,000000,2783,2804.09,2701,2714,3133.76,0
+BOIL.US,D,20200624,000000,2703,2789,2638,2648,3370.3900000000003,0
+BOIL.US,D,20200625,000000,2526,2543.35,2250,2290,13690.170000000002,0
+BOIL.US,D,20200626,000000,2273,2370,2268.8,2295,4865.41,0
+BOIL.US,D,20200629,000000,2637,2850,2616.5,2692,12848.18,0
+BOIL.US,D,20200630,000000,2888,2906,2713.2,2836,8055.900000000001,0
+BOIL.US,D,20200701,000000,2675,2702.7,2571.5,2670,8314.92,0
+BOIL.US,D,20200702,000000,2662,2824,2655,2763,6885.660000000001,0
+BOIL.US,D,20200706,000000,3036,3165,2972.01,3151,11833.650000000001,0
+BOIL.US,D,20200707,000000,3372,3466.94,3273,3283,10435.75,0
+BOIL.US,D,20200708,000000,3200,3217,3063.1,3110,8714.28,0
+BOIL.US,D,20200709,000000,3232,3253,2890.2,2900,14405.400000000001,0
+BOIL.US,D,20200710,000000,3000,3071,2960,2997,9939.550000000001,0
+BOIL.US,D,20200713,000000,2965,3005,2786,2791,14075.83,0
+BOIL.US,D,20200714,000000,2759,2875,2729.68,2812,9618.14,0
+BOIL.US,D,20200715,000000,2844,2915,2740,2905,9049.42,0
+BOIL.US,D,20200716,000000,2873,2968.99,2701.19,2756,16474.2,0
+BOIL.US,D,20200717,000000,2774,2802.99,2673,2692,10358.160000000002,0
+BOIL.US,D,20200720,000000,2545,2545,2361,2480,21072.420000000002,0
+BOIL.US,D,20200721,000000,2559,2572.93,2495,2528,10496.45,0
+BOIL.US,D,20200722,000000,2463,2624,2435,2602,11951.03,0
+BOIL.US,D,20200723,000000,2647,2972,2567,2909,23817.120000000003,0
+BOIL.US,D,20200724,000000,2866,3035,2845.1,3011,10556.160000000002,0
+BOIL.US,D,20200727,000000,2940,2975,2705,2754,15615.160000000002,0
+BOIL.US,D,20200728,000000,3000,3014,2840,2983,13281.38,0
+BOIL.US,D,20200729,000000,3045,3238.87,3002,3135,17209.64,0
+BOIL.US,D,20200730,000000,3081,3111,2841,2884,17148.579999999998,0
+BOIL.US,D,20200731,000000,2879,2914.9,2732,2795,12411.68,0
+BOIL.US,D,20200803,000000,3369,3884,3323,3739,31936.25,0
+BOIL.US,D,20200804,000000,3738,4061,3640,4009,15965.070000000002,0
+BOIL.US,D,20200805,000000,4100,4269,3933,4114,18615.97,0
+BOIL.US,D,20200806,000000,4355,4363.5,3830,3869,13747.18,0
+BOIL.US,D,20200807,000000,4160,4260.78,3970,4233,10063.34,0
+BOIL.US,D,20200810,000000,4061,4078,3780.9,3932,8586.210000000001,0
+BOIL.US,D,20200811,000000,4034,4068,3895.1,3899,6968.410000000001,0
+BOIL.US,D,20200812,000000,3770,3975,3720.01,3928,6517.1,0
+BOIL.US,D,20200813,000000,3950,4056.5,3917,4037,7046.780000000001,0
+BOIL.US,D,20200814,000000,4269,4433.8,4230,4348,11422.59,0
+BOIL.US,D,20200817,000000,4401,4435,4251,4363,5037.14,0
+BOIL.US,D,20200818,000000,4570,4633,4497,4532,6207.280000000001,0
+BOIL.US,D,20200819,000000,4535.4,4597,4488,4550,3974.0400000000004,0
+BOIL.US,D,20200820,000000,4538,4566,4390,4395,4786.81,0
+BOIL.US,D,20200821,000000,4195,4569.13,4184,4518,7488.29,0
+BOIL.US,D,20200824,000000,4610,4690,4542.5,4557.55,4848.5,0
+BOIL.US,D,20200825,000000,4519,4572,4464,4475,4526.6,0
+BOIL.US,D,20200826,000000,4497,4556,4289,4315,5651.82,0
+BOIL.US,D,20200827,000000,4558,4803,4546.5,4744,9012.380000000001,0
+BOIL.US,D,20200828,000000,4699,4769.42,4588,4686,7254.9800000000005,0
+BOIL.US,D,20200831,000000,4427,4779.1,4355,4727,8970.26,0
+BOIL.US,D,20200901,000000,4631,4800,4505,4625,7290.34,0
+BOIL.US,D,20200902,000000,4664,4883,4607.1,4773,12856.32,0
+BOIL.US,D,20200903,000000,4801,4820,4627,4715,5284.05,0
+BOIL.US,D,20200904,000000,4671,4955.34,4573,4926,4784.92,0
+BOIL.US,D,20200908,000000,4737,4777,4500,4523,7109.59,0
+BOIL.US,D,20200909,000000,4637,4638.99,4440,4512,6399.93,0
+BOIL.US,D,20200910,000000,4385,4472,4272,4289,6324.610000000001,0
+BOIL.US,D,20200911,000000,4250,4250,4080,4081,5420.8,0
+BOIL.US,D,20200914,000000,4295,4350,4068,4129,8833.83,0
+BOIL.US,D,20200915,000000,4093,4210,4088.5,4104,13653.710000000001,0
+BOIL.US,D,20200916,000000,4059.49,4072.68,3833.5,3876,6542.490000000001,0
+BOIL.US,D,20200917,000000,3665,3683,3406.02,3583,17167.98,0
+BOIL.US,D,20200918,000000,3667,3856,3605,3824,9548.86,0
+BOIL.US,D,20200921,000000,3766,4086,3676,4026,13019.44,0
+BOIL.US,D,20200922,000000,3783,3792,3583.03,3684,10325.11,0
+BOIL.US,D,20200923,000000,4022,4377,3989.78,4286,17386.98,0
+BOIL.US,D,20200924,000000,4386,4652,4188,4476,10947.07,0
+BOIL.US,D,20200925,000000,4400,4478,4230,4287,6585.59,0
+BOIL.US,D,20200928,000000,4012,4290,3969.5,4182,7743.900000000001,0
+BOIL.US,D,20200929,000000,3687,3751,3378.91,3391,31333.350000000002,0
+BOIL.US,D,20200930,000000,3467,3575,3309,3463,11810.32,0
+BOIL.US,D,20201001,000000,3446,3477,3205.5,3357,20563.570000000003,0
+BOIL.US,D,20201002,000000,3276,3503.58,3180,3259,18188.13,0
+BOIL.US,D,20201005,000000,3740,3947.99,3647,3740,25277.08,0
+BOIL.US,D,20201006,000000,3558,3729.8,3355,3404,20864.36,0
+BOIL.US,D,20201007,000000,3770,3808,3444.5,3620,17167.13,0
+BOIL.US,D,20201008,000000,3497,3716,3444,3670,19899.920000000002,0
+BOIL.US,D,20201009,000000,3983,4055,3860,3915,15188.69,0
+BOIL.US,D,20201012,000000,4193.99,4214,3980.61,4015,15771.660000000002,0
+BOIL.US,D,20201013,000000,3962,4099,3926.5,3995,12522.25,0
+BOIL.US,D,20201014,000000,3842.69,3992.95,3834,3960,11087.89,0
+BOIL.US,D,20201015,000000,4112,4150,4035,4098,8573.75,0
+BOIL.US,D,20201016,000000,4144,4211,4040,4086,11300.75,0
+BOIL.US,D,20201019,000000,4115,4185,4065,4163,7117.860000000001,0
+BOIL.US,D,20201020,000000,4220,4242.83,4050,4095,7861.760000000001,0
+BOIL.US,D,20201021,000000,4273,4304,4226,4253,6393.380000000001,0
+BOIL.US,D,20201022,000000,4181,4237,4058,4073,7771.6,0
+BOIL.US,D,20201023,000000,3957.24,3998,3887.3,3896,6339.130000000001,0
+BOIL.US,D,20201026,000000,4077,4112,3921,4012,7351.030000000001,0
+BOIL.US,D,20201027,000000,3882,4204,3875.8,4130,8156.12,0
+BOIL.US,D,20201028,000000,4095,4174,4069,4099,5777.150000000001,0
+BOIL.US,D,20201029,000000,3856,4229,3793.01,4164,14483.95,0
+BOIL.US,D,20201030,000000,4035,4281.45,4030,4278,7007.72,0
+BOIL.US,D,20201102,000000,3999,4070,3944.06,4006,12155.730000000001,0
+BOIL.US,D,20201103,000000,3700.49,3707,3551.4,3608,21430.38,0
+BOIL.US,D,20201104,000000,3523.54,3641,3477,3587,14173.43,0
+BOIL.US,D,20201105,000000,3609,3682.99,3321,3336,22433.29,0
+BOIL.US,D,20201106,000000,3330,3331,3186,3253,16217.120000000003,0
+BOIL.US,D,20201109,000000,3202.09,3241,3124,3164,11056.57,0
+BOIL.US,D,20201110,000000,3205,3440,3204,3343,13748.49,0
+BOIL.US,D,20201111,000000,3386,3526,3255,3496,12355.160000000002,0
+BOIL.US,D,20201112,000000,3427,3508,3307,3323,12623.78,0
+BOIL.US,D,20201113,000000,3528,3558,3360,3403,11927.85,0
+BOIL.US,D,20201116,000000,3005,3011,2818,2829,30771.490000000005,0
+BOIL.US,D,20201117,000000,2849,2858.52,2748,2810,11775.880000000001,0
+BOIL.US,D,20201118,000000,2879,2925,2772,2797,14102.060000000001,0
+BOIL.US,D,20201119,000000,2477,2667.99,2446,2593,37573.12,0
+BOIL.US,D,20201120,000000,2661,2704,2629,2675,12485.04,0
+BOIL.US,D,20201123,000000,2714,2797,2698,2762,11156.85,0
+BOIL.US,D,20201124,000000,2895,2932,2845.01,2894,15427.35,0
+BOIL.US,D,20201125,000000,2922,3122.22,2851,3014,18432.320000000003,0
+BOIL.US,D,20201127,000000,2884,2897,2768,2780,15276.36,0
+BOIL.US,D,20201130,000000,3066,3095,2860,2974,20685.7,0
+BOIL.US,D,20201201,000000,2909,2924,2777,2865,27716.390000000003,0
+BOIL.US,D,20201202,000000,2867,2885,2599,2613,31027.050000000003,0
+BOIL.US,D,20201203,000000,2291,2295,2103,2156,66967.7,0
+BOIL.US,D,20201204,000000,2186.57,2343,2185.62,2249,31628.440000000002,0
+BOIL.US,D,20201207,000000,1958,2015,1922.01,1993,37295.33,0
+BOIL.US,D,20201208,000000,2006,2045,1905,2017,27348.95,0
+BOIL.US,D,20201209,000000,2108,2116,1983,1999,22946.28,0
+BOIL.US,D,20201210,000000,2071,2260,2047,2219,36612.43,0
+BOIL.US,D,20201211,000000,2219,2301,2217,2250,17520.78,0
+BOIL.US,D,20201214,000000,2368,2396,2260,2323,19037.79,0
+BOIL.US,D,20201215,000000,2283,2387.99,2265,2349,20681.350000000002,0
+BOIL.US,D,20201216,000000,2298,2394,2293.11,2369,14225.48,0
+BOIL.US,D,20201217,000000,2385,2414.87,2245,2326,22920.420000000002,0
+BOIL.US,D,20201218,000000,2378,2410,2311,2379,14061.270000000002,0
+BOIL.US,D,20201221,000000,2371,2387,2315,2377,11672.84,0
+BOIL.US,D,20201222,000000,2483,2524,2423,2454,14131.670000000002,0
+BOIL.US,D,20201223,000000,2342,2372.64,2147.56,2203,33221.26,0
+BOIL.US,D,20201224,000000,2184,2239,2128,2131,13420.550000000001,0
+BOIL.US,D,20201228,000000,1725,1855,1705,1825,41638.51,0
+BOIL.US,D,20201229,000000,1895,2019,1893,1971,26816.78,0
+BOIL.US,D,20201230,000000,1961,1999,1882,1948,14398.529999999999,0
+BOIL.US,D,20201231,000000,2018,2115,1950,2106.78,18836.66,0
+BOIL.US,D,20210104,000000,2230,2263,2144,2202,16743.97,0
+BOIL.US,D,20210105,000000,2322,2386.99,2301.01,2345,18039.5,0
+BOIL.US,D,20210106,000000,2280,2448,2276,2362,16409.93,0
+BOIL.US,D,20210107,000000,2362,2424,2290,2294,22272.800000000003,0
+BOIL.US,D,20210108,000000,2275,2365,2241,2310,13501.33,0
+BOIL.US,D,20210111,000000,2196,2488,2190.99,2454,19646.829999999998,0
+BOIL.US,D,20210112,000000,2556,2586.99,2341,2387,21989.86,0
+BOIL.US,D,20210113,000000,2410,2500,2340,2401,18013.63,0
+BOIL.US,D,20210114,000000,2392,2480,2262,2285,20305,0
+BOIL.US,D,20210115,000000,2451,2455,2332,2406.5,17222.22,0
+BOIL.US,D,20210119,000000,2146,2162,2048.99,2082.99,31421.800000000003,0
+BOIL.US,D,20210120,000000,2011,2126,1975,2096,17719.94,0
+BOIL.US,D,20210121,000000,2009,2052,1976,2043,19447.53,0
+BOIL.US,D,20210122,000000,1972,2012,1943.23,1968,15844.23,0
+BOIL.US,D,20210125,000000,2111.61,2210,2095,2200,21923.9,0
+BOIL.US,D,20210126,000000,2229,2272,2180,2262,12713.560000000001,0
+BOIL.US,D,20210127,000000,2345,2433,2310,2335,18620.02,0
+BOIL.US,D,20210128,000000,2302,2357,2177,2344,27294.990000000005,0
+BOIL.US,D,20210129,000000,2280,2352,2118.03,2140,21646.68,0
+BOIL.US,D,20210201,000000,2536,2632.74,2508,2538,28027.050000000003,0
+BOIL.US,D,20210202,000000,2839,2848,2530.1,2581,29234.770000000004,0
+BOIL.US,D,20210203,000000,2565,2582.99,2420.18,2464,27540.51,0
+BOIL.US,D,20210204,000000,2513,2831,2475,2796,36489.47,0
+BOIL.US,D,20210205,000000,2962.8,2963,2595,2643,37510.08,0
+BOIL.US,D,20210208,000000,2655,2696,2586,2664,18964.48,0
+BOIL.US,D,20210209,000000,2538,2605,2502,2552,16646.829999999998,0
+BOIL.US,D,20210210,000000,2627,2753.99,2593,2736,15895.93,0
+BOIL.US,D,20210211,000000,2777,2779,2553,2569,30154.570000000003,0
+BOIL.US,D,20210212,000000,2633,2739,2580.2,2678,15955.69,0
+BOIL.US,D,20210216,000000,2898,2898,2708,2823,28016.520000000004,0
+BOIL.US,D,20210217,000000,2810,2945,2762,2912,18399.260000000002,0
+BOIL.US,D,20210218,000000,2860,2860,2743,2749,20507.43,0
+BOIL.US,D,20210219,000000,2870,2907,2805,2838,16585.65,0
+BOIL.US,D,20210222,000000,2696.2,2813,2655,2755,12753.6,0
+BOIL.US,D,20210223,000000,2680,2691,2611.5,2648,9313.99,0
+BOIL.US,D,20210224,000000,2595,2608,2514,2539,14126.279999999999,0
+BOIL.US,D,20210225,000000,2497,2580,2470,2477,13246.88,0
+BOIL.US,D,20210226,000000,2427,2518,2406,2482,8419.18,0
+BOIL.US,D,20210301,000000,2451,2527.5,2443,2505,9332.33,0
+BOIL.US,D,20210302,000000,2550,2639,2537,2619,12510.24,0
+BOIL.US,D,20210303,000000,2619,2634.01,2547,2559,8917.15,0
+BOIL.US,D,20210304,000000,2489,2507.91,2343,2446,13516.98,0
+BOIL.US,D,20210305,000000,2439,2454,2335.2,2372,6433.09,0
+BOIL.US,D,20210308,000000,2264,2305,2245,2299,8308.4,0
+BOIL.US,D,20210309,000000,2274,2343,2251,2306,9387.85,0
+BOIL.US,D,20210310,000000,2250,2372,2224,2339,13585.820000000002,0
+BOIL.US,D,20210311,000000,2313,2361,2262,2302,9937.36,0
+BOIL.US,D,20210312,000000,2287,2308.01,2164,2175,16225.779999999999,0
+BOIL.US,D,20210315,000000,2078,2078.47,1996,2025,22028.06,0
+BOIL.US,D,20210316,000000,2048.08,2123.4,2034,2109,16224.620000000003,0
+BOIL.US,D,20210317,000000,2078,2096,2004,2047,9669.2,0
+BOIL.US,D,20210318,000000,1912.33,2047,1898,1990,22887.13,0
+BOIL.US,D,20210319,000000,1953.5,2080,1947,2079,11140.42,0
+BOIL.US,D,20210322,000000,2073,2166,2061,2135,11697.85,0
+BOIL.US,D,20210323,000000,2107,2130,2040.08,2049,11037.5,0
+BOIL.US,D,20210324,000000,2083,2108,2055,2055,7636.05,0
+BOIL.US,D,20210325,000000,2079,2165,2040,2142,8683.27,0
+BOIL.US,D,20210326,000000,2167,2177.11,2131,2155,4596.41,0
+BOIL.US,D,20210329,000000,2152,2208,2091.35,2180,8000.54,0
+BOIL.US,D,20210330,000000,2166,2191,2112,2154,7515.760000000001,0
+BOIL.US,D,20210331,000000,2105,2152.99,2078,2120,6829.880000000001,0
+BOIL.US,D,20210401,000000,2176,2216,2124,2164,11979.710000000001,0
+BOIL.US,D,20210405,000000,2082,2082,1934,1971,15485.970000000001,0
+BOIL.US,D,20210406,000000,2035,2036,1879.1,1894,23537.14,0
+BOIL.US,D,20210407,000000,1938,2019,1931,1969,19648.25,0
+BOIL.US,D,20210408,000000,1981,2001.01,1941,1982,9562.7,0
+BOIL.US,D,20210409,000000,2020,2020,1971,1974,5278.080000000001,0
+BOIL.US,D,20210412,000000,2067,2068,1996,2036,7780.99,0
+BOIL.US,D,20210413,000000,2095,2147.9,2091,2121,8136.3,0
+BOIL.US,D,20210414,000000,2141,2154,2104.5,2112,7900.3,0
+BOIL.US,D,20210415,000000,2100,2185,2077,2171,9055.17,0
+BOIL.US,D,20210416,000000,2200,2213,2181.1,2206,7611.6,0
+BOIL.US,D,20210419,000000,2230,2296,2226,2281,7103.150000000001,0
+BOIL.US,D,20210420,000000,2276,2294,2258.1,2267,3509.27,0
+BOIL.US,D,20210421,000000,2211,2235,2190,2228,9187.910000000002,0
+BOIL.US,D,20210422,000000,2196,2347,2191,2308,7598.580000000001,0
+BOIL.US,D,20210423,000000,2292,2328,2269,2270,3917.0699999999997,0
+BOIL.US,D,20210426,000000,2224,2380,2220.21,2371,7461.18,0
+BOIL.US,D,20210427,000000,2414,2470.98,2414,2458,8498.710000000001,0
+BOIL.US,D,20210428,000000,2511,2534,2454,2481,7243.54,0
+BOIL.US,D,20210429,000000,2487,2492,2367,2396,10865.02,0
+BOIL.US,D,20210430,000000,2460,2469.7,2422,2442,6793.77,0
+BOIL.US,D,20210503,000000,2455,2500,2430,2489,7954.24,0
+BOIL.US,D,20210504,000000,2485,2504,2434.1,2496,5062.52,0
+BOIL.US,D,20210505,000000,2492,2492,2435,2452,3068.8500000000004,0
+BOIL.US,D,20210506,000000,2431,2491,2397,2439,8232.72,0
+BOIL.US,D,20210507,000000,2430,2520.11,2393,2470,9297.32,0
+BOIL.US,D,20210510,000000,2404,2446,2396,2423,5756.02,0
+BOIL.US,D,20210511,000000,2361,2490,2358,2471,12938.710000000001,0
+BOIL.US,D,20210512,000000,2469,2525,2463,2514,5999.740000000001,0
+BOIL.US,D,20210513,000000,2458,2546.62,2448,2507,7571.150000000001,0
+BOIL.US,D,20210514,000000,2524,2530,2471,2508,4184.8,0
+BOIL.US,D,20210517,000000,2754,2806,2519.99,2756,24023.5,0
+BOIL.US,D,20210518,000000,2664,2670,2576,2583,11259.630000000001,0
+BOIL.US,D,20210519,000000,2530,2551.99,2466.05,2509,12121.960000000001,0
+BOIL.US,D,20210520,000000,2493,2493,2414,2475,8876.34,0
+BOIL.US,D,20210521,000000,2421,2440,2398,2408,6664.010000000001,0
+BOIL.US,D,20210524,000000,2349,2404.2,2334.82,2392,7925.830000000001,0
+BOIL.US,D,20210525,000000,2428,2448.99,2391.99,2446,3383.7900000000004,0
+BOIL.US,D,20210526,000000,2450,2532,2419,2492,6552.030000000001,0
+BOIL.US,D,20210527,000000,2454,2480,2317,2394,15081.420000000002,0
+BOIL.US,D,20210528,000000,2493,2497,2426,2447,6940.3,0
+BOIL.US,D,20210601,000000,2630,2700,2607.03,2627,11242.82,0
+BOIL.US,D,20210602,000000,2621,2645,2532.2,2569,9025.6,0
+BOIL.US,D,20210603,000000,2531,2580,2505.1,2555,9607.82,0
+BOIL.US,D,20210604,000000,2534,2650,2493,2615,10187.79,0
+BOIL.US,D,20210607,000000,2528,2599.1,2528,2581,7670.5,0
+BOIL.US,D,20210608,000000,2752,2774,2647,2665,11012.49,0
+BOIL.US,D,20210609,000000,2723,2727.92,2652.2,2708,5243.22,0
+BOIL.US,D,20210610,000000,2725,2774,2669,2700,11419,0
+BOIL.US,D,20210611,000000,2882,2998,2870,2918,14255.210000000001,0
+BOIL.US,D,20210614,000000,2963,3057,2906,3051,6905.310000000001,0
+BOIL.US,D,20210615,000000,3007.01,3041.99,2796,2798,11228.03,0
+BOIL.US,D,20210616,000000,2785,2900,2782,2862,5789.97,0
+BOIL.US,D,20210617,000000,2798,2882,2761.23,2860,8712.51,0
+BOIL.US,D,20210618,000000,2799,2878,2793,2803,6861.72,0
+BOIL.US,D,20210621,000000,2710,2793.9,2681.31,2778,8767.460000000001,0
+BOIL.US,D,20210622,000000,2870,2894,2843,2876,4975.22,0
+BOIL.US,D,20210623,000000,3024,3087,2963,2965,8030.92,0
+BOIL.US,D,20210624,000000,2964,3182,2960,3143,9508.6,0
+BOIL.US,D,20210625,000000,3194,3310,3185.41,3310,7969.07,0
+BOIL.US,D,20210628,000000,3458.21,3538,3418,3449,14200.09,0
+BOIL.US,D,20210629,000000,3677,3838,3491,3567,24456.190000000002,0
+BOIL.US,D,20210630,000000,3642,3839,3446,3717,12493.59,0
+BOIL.US,D,20210701,000000,3605,3620,3430.29,3552,14335.270000000002,0
+BOIL.US,D,20210702,000000,3565,3700,3541,3613,7665.92,0
+BOIL.US,D,20210706,000000,3562,3605.5,3445,3588,9812.84,0
+BOIL.US,D,20210707,000000,3445,3451,3282,3419,12190.380000000001,0
+BOIL.US,D,20210708,000000,3441,3668,3430.01,3604,8254.960000000001,0
+BOIL.US,D,20210709,000000,3645,3683.5,3580.1,3614,5493.130000000001,0
+BOIL.US,D,20210712,000000,3722,3760,3655,3736,8641.62,0
+BOIL.US,D,20210713,000000,3626,3686,3591.5,3635,7229.639999999999,0
+BOIL.US,D,20210714,000000,3705,3705,3496,3573,10468.260000000002,0
+BOIL.US,D,20210715,000000,3542,3617.99,3463,3492,9246.7,0
+BOIL.US,D,20210716,000000,3587,3612,3531,3592,5655.240000000001,0
+BOIL.US,D,20210719,000000,3746,3794.99,3652,3767,12468.53,0
+BOIL.US,D,20210720,000000,3930,4023,3883.5,4023,7345.29,0
+BOIL.US,D,20210721,000000,4051,4162,4045,4069,8585.37,0
+BOIL.US,D,20210722,000000,4092,4253,4012,4247,7325.02,0
+BOIL.US,D,20210723,000000,4253,4389.23,4234,4322,3795.46,0
+BOIL.US,D,20210726,000000,4539.41,4558,4310,4423,6929.9800000000005,0
+BOIL.US,D,20210727,000000,4291,4317,4105,4115,10503.09,0
+BOIL.US,D,20210728,000000,4222,4328,4136.2,4170,9622.960000000001,0
+BOIL.US,D,20210729,000000,4261,4480,4229,4377,9105.880000000001,0
+BOIL.US,D,20210730,000000,4048,4124,3960.04,4114,11016.53,0
+BOIL.US,D,20210802,000000,4225,4350,4115,4172,6754.810000000001,0
+BOIL.US,D,20210803,000000,4275,4425,4249,4409,3573.5,0
+BOIL.US,D,20210804,000000,4502,4702,4502,4607,6282.96,0
+BOIL.US,D,20210805,000000,4657,4700,4549,4621,9285.36,0
+BOIL.US,D,20210806,000000,4578,4671,4510,4538,4916.01,0
+BOIL.US,D,20210809,000000,4430,4442,4262,4333,7522.69,0
+BOIL.US,D,20210810,000000,4461,4525,4403,4474,6146.9800000000005,0
+BOIL.US,D,20210811,000000,4241,4421,4226,4383,7858.29,0
+BOIL.US,D,20210812,000000,4290,4337.8,4059,4081,10787.95,0
+BOIL.US,D,20210813,000000,4099,4159,3949,3954,11098.6,0
+BOIL.US,D,20210816,000000,4120,4224,4120,4151,5121.4400000000005,0
+BOIL.US,D,20210817,000000,3985.04,4000,3859,3904,7377.19,0
+BOIL.US,D,20210818,000000,3958,3980,3822,3900,6173.47,0
+BOIL.US,D,20210819,000000,3801.01,3986,3723.5,3950,7839.150000000001,0
+BOIL.US,D,20210820,000000,4086,4108.8,3909,3922,4763.79,0
+BOIL.US,D,20210823,000000,4005,4137,3947.1,4111,4403.25,0
+BOIL.US,D,20210824,000000,4074,4089,4010.5,4026,2673.4900000000002,0
+BOIL.US,D,20210825,000000,4072,4238.5,4015,4092,6496.030000000001,0
+BOIL.US,D,20210826,000000,4232,4666,4219,4604,11298.2,0
+BOIL.US,D,20210827,000000,4892,5000,4840,4986,7031.860000000001,0
+BOIL.US,D,20210830,000000,4697,4887,4622,4846,6371.77,0
+BOIL.US,D,20210831,000000,4742,5040,4714.5,4978,4393.42,0
+BOIL.US,D,20210901,000000,5136,5674,5123,5483,12786.78,0
+BOIL.US,D,20210902,000000,5564,5734,5472.3,5544,7870.560000000001,0
+BOIL.US,D,20210903,000000,5686,5723,5592,5692,3946.91,0
+BOIL.US,D,20210907,000000,5617,5634,5353,5385,5385.610000000001,0
+BOIL.US,D,20210908,000000,5995,6391,5915,6196,11246.99,0
+BOIL.US,D,20210909,000000,6122,6489,5945,6378,8071.139999999999,0
+BOIL.US,D,20210910,000000,6356,6358,6118.1,6260,4616.5,0
+BOIL.US,D,20210913,000000,6723,7062,6691,6809,8200.72,0
+BOIL.US,D,20210914,000000,7059,7222,6871.1,7109,6865.6,0
+BOIL.US,D,20210915,000000,7804,8073,7144.9,7560,12482.160000000002,0
+BOIL.US,D,20210916,000000,7350,7433,6936,7096,12957.67,0
+BOIL.US,D,20210917,000000,6853,6979,6429,6466,9267.810000000001,0
+BOIL.US,D,20210920,000000,6517,6730,6069,6182,7807.93,0
+BOIL.US,D,20210921,000000,5968,6017,5623,5893,9199.39,0
+BOIL.US,D,20210922,000000,5782,5946,5730,5736,5189.01,0
+BOIL.US,D,20210923,000000,5974,6450,5972.1,6434,11877.03,0
+BOIL.US,D,20210924,000000,6502,6791.5,6300.35,6756,10327.87,0
+BOIL.US,D,20210927,000000,7600,8500,7438,8443,17860.210000000003,0
+BOIL.US,D,20210928,000000,8641,9099.55,7806.25,8296,30966.13,0
+BOIL.US,D,20210929,000000,7670,7826,7154,7229,14371.800000000001,0
+BOIL.US,D,20210930,000000,7451,8418,7366,8230,21683.760000000002,0
+BOIL.US,D,20211001,000000,7822,8039,7479,7519,13896.150000000001,0
+BOIL.US,D,20211004,000000,8458,8846,7997.5,8406,22484.7,0
+BOIL.US,D,20211005,000000,8939,9782,8935,9521,22964.7,0
+BOIL.US,D,20211006,000000,8260,8361.6,7595,7727,32516.91,0
+BOIL.US,D,20211007,000000,7565,7946,7055,7867,23594.120000000003,0
+BOIL.US,D,20211008,000000,7571,7669,7300,7441,13429.310000000001,0
+BOIL.US,D,20211011,000000,6875,7144.2,6689,6918,19784.520000000004,0
+BOIL.US,D,20211012,000000,6700,7221,6626,7059,15135.64,0
+BOIL.US,D,20211013,000000,6975,7683,6808,7575,11249.53,0
+BOIL.US,D,20211014,000000,7945,8280,7412,7582,14507.060000000001,0
+BOIL.US,D,20211015,000000,7288,7478.5,7017,7084,16814.72,0
+BOIL.US,D,20211018,000000,6639,6759.1,6087,6109,19448.05,0
+BOIL.US,D,20211019,000000,5933,6432,5893,6350,18064.13,0
+BOIL.US,D,20211020,000000,6071,6724,6041,6621,13036.35,0
+BOIL.US,D,20211021,000000,6485,6638.25,6157,6602,14220.170000000002,0
+BOIL.US,D,20211022,000000,6859,6947.6,6424,6718,16424.63,0
+BOIL.US,D,20211025,000000,7581,8289,7542,8174,22551.47,0
+BOIL.US,D,20211026,000000,7409,8035,7179,7808,17405.320000000003,0
+BOIL.US,D,20211027,000000,8342,8579,7625,8180,20086.58,0
+BOIL.US,D,20211028,000000,7584,7803.5,7125,7266,19284.94,0
+BOIL.US,D,20211029,000000,6754,6904,6362,6655,20198.010000000002,0
+BOIL.US,D,20211101,000000,6125,6321.9,5769,5959,24352.320000000003,0
+BOIL.US,D,20211102,000000,6429,6700,6303,6579,19276.760000000002,0
+BOIL.US,D,20211103,000000,6698,7349,6606,7338,15245.150000000001,0
+BOIL.US,D,20211104,000000,7268,7419,6667.7,7052,18661.600000000002,0
+BOIL.US,D,20211105,000000,6700,6920,6569.75,6840,16312.160000000002,0
+BOIL.US,D,20211108,000000,6642,6766.1,6277,6287,15294.529999999999,0
+BOIL.US,D,20211109,000000,5591,5709,5180.05,5281,37644.83,0
+BOIL.US,D,20211110,000000,4860,5269,4800,5180,25456.440000000002,0
+BOIL.US,D,20211111,000000,5271,5735,5179.5,5646,19705.800000000003,0
+BOIL.US,D,20211112,000000,5402,5500,4830,4944,23025.800000000003,0
+BOIL.US,D,20211115,000000,5080,5425,4960.91,5380,19367.11,0
+BOIL.US,D,20211116,000000,5841,6117.5,5559,5613,23949.350000000002,0
+BOIL.US,D,20211117,000000,5211,5340,4888,5034,23587.570000000003,0
+BOIL.US,D,20211118,000000,5311,5357,4995,5093,14378.85,0
+BOIL.US,D,20211119,000000,5192,5568,5029,5316,18803,0
+BOIL.US,D,20211122,000000,4579,4912.09,4568,4796,24929.95,0
+BOIL.US,D,20211123,000000,5143,5353,5036,5277,17840.64,0
+BOIL.US,D,20211124,000000,5273,5472.5,5162,5255,11795.830000000002,0
+BOIL.US,D,20211126,000000,5787.75,5791,5311,5734,12763.18,0
+BOIL.US,D,20211129,000000,4662,4880,4605,4652,34051.270000000004,0
+BOIL.US,D,20211130,000000,4023,4347,3958.1,4180,37985.06,0
+BOIL.US,D,20211201,000000,3802,3857,3497,3536,47999.770000000004,0
+BOIL.US,D,20211202,000000,3585,3656,3200,3304,36467.44,0
+BOIL.US,D,20211203,000000,3347,3534,3236,3242,24458.9,0
+BOIL.US,D,20211206,000000,2686,2726,2540,2598,55561.42,0
+BOIL.US,D,20211207,000000,2690,2880,2589,2670,38044.920000000006,0
+BOIL.US,D,20211208,000000,2903,2909,2777,2799,26492.020000000004,0
+BOIL.US,D,20211209,000000,2810,2950,2735,2752,22857.370000000003,0
+BOIL.US,D,20211210,000000,2899,3015.9,2818.01,2902,19367.63,0
+BOIL.US,D,20211213,000000,3124,3171.89,2745.1,2839,29726.070000000003,0
+BOIL.US,D,20211214,000000,2741,2784.99,2632,2761,18302.64,0
+BOIL.US,D,20211215,000000,2886,2895,2752.08,2776,14483.820000000002,0
+BOIL.US,D,20211216,000000,2856,2893,2652.01,2713,16137.620000000003,0
+BOIL.US,D,20211217,000000,2611,2761,2547.01,2568,20693.710000000003,0
+BOIL.US,D,20211220,000000,2767,2828,2656,2716,14050.93,0
+BOIL.US,D,20211221,000000,2682,2795,2675,2694,15588.770000000002,0
+BOIL.US,D,20211222,000000,2873,2930,2781,2799,17044.97,0
+BOIL.US,D,20211223,000000,2540,2633,2385,2531,48824.91,0
+BOIL.US,D,20211227,000000,2674,2940,2663.28,2884,28855.15,0
+BOIL.US,D,20211228,000000,2748,2898,2720,2869,17332.2,0
+BOIL.US,D,20211229,000000,2929,2985.85,2728,2758,32188.72,0
+BOIL.US,D,20211230,000000,2667,2707,2368,2417,64211.27,0
+BOIL.US,D,20211231,000000,2553,2656,2444.2,2609,42564.56,0
+BOIL.US,D,20220103,000000,2609,2774,2470,2761,40274.100000000006,0
+BOIL.US,D,20220104,000000,2739,2764,2573,2625,36526.090000000004,0
+BOIL.US,D,20220105,000000,2722,2812,2639,2736,31608.320000000003,0
+BOIL.US,D,20220106,000000,2741,2790,2686,2770,17043.870000000003,0
+BOIL.US,D,20220107,000000,2822,2909,2776.1,2796,32063.68,0
+BOIL.US,D,20220110,000000,3008,3055.4,2854,3036,24647.22,0
+BOIL.US,D,20220111,000000,2961,3182,2937,3138,16031.460000000001,0
+BOIL.US,D,20220112,000000,3464,3773.49,3382.13,3706,29515.63,0
+BOIL.US,D,20220113,000000,3406,3451.9,3169,3196,29429.170000000002,0
+BOIL.US,D,20220114,000000,3155,3322.33,3135,3265,19150.47,0
+BOIL.US,D,20220118,000000,3366,3380,3171,3300,19478.260000000002,0
+BOIL.US,D,20220119,000000,3275,3280,2905,2913,25412.28,0
+BOIL.US,D,20220120,000000,2737,2751,2597,2641,31055.23,0
+BOIL.US,D,20220121,000000,2730,2879.17,2669,2758,23032.550000000003,0
+BOIL.US,D,20220124,000000,2878,3004.79,2827,2854,25411,0
+BOIL.US,D,20220125,000000,2925,3017,2851,2959,12774.64,0
+BOIL.US,D,20220126,000000,3350,3356.9,3101,3135,26137.63,0
+BOIL.US,D,20220127,000000,3255,3804,3212.47,3698,43580.79000000001,0
+BOIL.US,D,20220128,000000,4421,4537.12,4072,4204,53114.52,0
+BOIL.US,D,20220131,000000,4540,4791,4290,4597,35853.61,0
+BOIL.US,D,20220201,000000,4381,4635,4190,4625,39713.130000000005,0
+BOIL.US,D,20220202,000000,5453,5883,5304,5602,58268.100000000006,0
+BOIL.US,D,20220203,000000,4400,4753.65,4326.1,4556,50774.04000000001,0
+BOIL.US,D,20220204,000000,4309,4502.5,3750,3816,35296.21,0
+BOIL.US,D,20220207,000000,3434,3514.99,3115,3385,39950.56,0
+BOIL.US,D,20220208,000000,3415,3516,3255.5,3277,24279.49,0
+BOIL.US,D,20220209,000000,3027,3052,2932.39,2968,30825.740000000005,0
+BOIL.US,D,20220210,000000,2855,2961.1,2792,2911,22110.270000000004,0
+BOIL.US,D,20220211,000000,2833,3033.99,2804,2938,47168.4,0
+BOIL.US,D,20220214,000000,3071,3250,3043,3192,40956.14000000001,0
+BOIL.US,D,20220215,000000,3372,3443.09,3215,3414,36785.3,0
+BOIL.US,D,20220216,000000,3585,3857,3535,3711,35656.05,0
+BOIL.US,D,20220217,000000,3703,3830,3468,3639,29996.46,0
+BOIL.US,D,20220218,000000,3823,3832,3482,3517,30849.53,0
+BOIL.US,D,20220222,000000,3783,3863,3575.01,3637,31490.320000000003,0
+BOIL.US,D,20220223,000000,3788,4015,3765,3833,32703.47,0
+BOIL.US,D,20220224,000000,4249,4357.75,3861,3923,39903.05,0
+BOIL.US,D,20220225,000000,3762,3800,3563,3683,27548.690000000002,0
+BOIL.US,D,20220228,000000,3666,3702.99,3489,3525,18887.260000000002,0
+BOIL.US,D,20220301,000000,3644,3911,3624,3842,29542.53,0
+BOIL.US,D,20220302,000000,4185,4388,3958,4263,25757.58,0
+BOIL.US,D,20220303,000000,4000,4250,3911,4066,28305.01,0
+BOIL.US,D,20220304,000000,4251,4611,4238.01,4411,28687.36,0
+BOIL.US,D,20220307,000000,4463,4512.46,4160,4215,22701.63,0
+BOIL.US,D,20220308,000000,3801,4026.9,3703,3787,26863.78,0
+BOIL.US,D,20220309,000000,3745,3828,3675,3709,15907.7,0
+BOIL.US,D,20220310,000000,3800,3966.99,3768,3924,19600.600000000002,0
+BOIL.US,D,20220311,000000,4083,4181,3980,4141,13268.34,0
+BOIL.US,D,20220314,000000,3979,4019,3790,3983,12171.24,0
+BOIL.US,D,20220315,000000,3688,3918,3627,3880,9232.84,0
+BOIL.US,D,20220316,000000,4051,4135,3924.01,4081,11225.810000000001,0
+BOIL.US,D,20220317,000000,4281,4504,4263,4409,16162.44,0
+BOIL.US,D,20220318,000000,4393,4393,4228,4332,12084.050000000001,0
+BOIL.US,D,20220321,000000,4133,4463,4081,4444,10294.62,0
+BOIL.US,D,20220322,000000,4716,4875,4571,4774,16840.24,0
+BOIL.US,D,20220323,000000,4982,5054,4692,4728,17682.54,0
+BOIL.US,D,20220324,000000,4837,5366,4645,5243,24243.690000000002,0
+BOIL.US,D,20220325,000000,5551,5589,5317,5519,15614.36,0
+BOIL.US,D,20220328,000000,5344,5557,5339,5374,11379.64,0
+BOIL.US,D,20220329,000000,5330,5341,5006,5030,17156.4,0
+BOIL.US,D,20220330,000000,5241,5568,5216,5432,14575.160000000002,0
+BOIL.US,D,20220331,000000,5606.55,5985,5555,5631,19868.08,0
+BOIL.US,D,20220401,000000,5621,5883,5543,5750,13459.210000000001,0
+BOIL.US,D,20220404,000000,5831,6042,5690,5822,15865.79,0
+BOIL.US,D,20220405,000000,6224,6729,6218,6405,27576.270000000004,0
+BOIL.US,D,20220406,000000,6883,7093,6327,6495,26439.740000000005,0
+BOIL.US,D,20220407,000000,6524,7264,6334,7196,24835.170000000002,0
+BOIL.US,D,20220408,000000,7249,7323,6869,7031,17593.22,0
+BOIL.US,D,20220411,000000,7560,7799,7399,7774,17162.19,0
+BOIL.US,D,20220412,000000,7875,8390,7610,7859,18186.120000000003,0
+BOIL.US,D,20220413,000000,8076,8787,8038,8709,21905.020000000004,0
+BOIL.US,D,20220414,000000,8652,9455,8496,9446,25199.460000000003,0
+BOIL.US,D,20220418,000000,10033,11299,10025,10562,37234.68,0
+BOIL.US,D,20220419,000000,8952,9100,8250,8864,42576.01,0
+BOIL.US,D,20220420,000000,8715,8787,7967.2,8205,23898.53,0
+BOIL.US,D,20220421,000000,8686,8819.9,7852.75,8343,17857.3,0
+BOIL.US,D,20220422,000000,8142,8331,7208,7296,15181.39,0
+BOIL.US,D,20220425,000000,7325,8437,7307,8289,14666.98,0
+BOIL.US,D,20220426,000000,8263,8500,7712,8025,20723.54,0
+BOIL.US,D,20220427,000000,8532,9381,8384,8989,26071.760000000002,0
+BOIL.US,D,20220428,000000,8553,8633,7889.1,8060,16729.98,0
+BOIL.US,D,20220429,000000,8412,8946.05,8221,8820,14638.800000000001,0
+BOIL.US,D,20220502,000000,9096,9517,9003,9456,14782.820000000002,0
+BOIL.US,D,20220503,000000,10387,10917,9951.15,9959,21358.61,0
+BOIL.US,D,20220504,000000,11451,11673,11113,11608,15599.550000000001,0
+BOIL.US,D,20220505,000000,11375,12584,10681,12446,19887.56,0
+BOIL.US,D,20220506,000000,11810,11869,10264,10532,17990.079999999998,0
+BOIL.US,D,20220509,000000,9411,9437,7715,7972,19682.190000000002,0
+BOIL.US,D,20220510,000000,7259,8830,7251.1,8292,32962.73,0
+BOIL.US,D,20220511,000000,9156,9444.5,8978,9356,15377.120000000003,0
+BOIL.US,D,20220512,000000,8826.7,9635,8790.85,9426,12488.67,0
+BOIL.US,D,20220513,000000,9694,9696,8966,9297,10963.460000000001,0
+BOIL.US,D,20220516,000000,10350,10585,9345,10109,18974.06,0
+BOIL.US,D,20220517,000000,10847,11046,10466,10832,9480.11,0
+BOIL.US,D,20220518,000000,11183,11364,10611,10900,11070.910000000002,0
+BOIL.US,D,20220519,000000,10658,11421,10463,10526,11333.010000000002,0
+BOIL.US,D,20220520,000000,10166,10615,10101,10330,10933.5,0
+BOIL.US,D,20220523,000000,10467,12176,10369,12037,18292.570000000003,0
+BOIL.US,D,20220524,000000,12023,12226,11627,12107,11981.86,0
+BOIL.US,D,20220525,000000,13038,13600,12078,12429,23645.13,0
+BOIL.US,D,20220526,000000,12548,13650,11363.5,11817,25820.570000000003,0
+BOIL.US,D,20220527,000000,10821,11900,10483,11656,14863.320000000002,0
+BOIL.US,D,20220531,000000,11200,11343,10061,10350,16158.79,0
+BOIL.US,D,20220601,000000,11100,11757.5,10901,11715,17589.3,0
+BOIL.US,D,20220602,000000,12180,12240,10663.6,10941,23833.65,0
+BOIL.US,D,20220603,000000,11057,11229,10700,11069,15464.6,0
+BOIL.US,D,20220606,000000,12584,13308,12335,13179,24239.75,0
+BOIL.US,D,20220607,000000,13043,13417,12846,13150,13913.170000000002,0
+BOIL.US,D,20220608,000000,13539,14050,10700,11290,42639.29000000001,0
+BOIL.US,D,20220609,000000,9792,12267,9608,12061,49788.8,0
+BOIL.US,D,20220610,000000,11527,11997.8,11079,11560,20935.350000000002,0
+BOIL.US,D,20220613,000000,11899,11929,10511,11240,21695.54,0
+BOIL.US,D,20220614,000000,9200,9500,7001,7646,74311.68000000001,0
+BOIL.US,D,20220615,000000,8184,8427,7617,8031,29313.490000000005,0
+BOIL.US,D,20220616,000000,8800,9074.4,7614,7878,31419.790000000005,0
+BOIL.US,D,20220617,000000,7681,7750,6650,6859,33617.11,0
+BOIL.US,D,20220621,000000,6318,6847.25,6200,6594,26748.38,0
+BOIL.US,D,20220622,000000,6373,6850,6291,6611,17836.460000000003,0
+BOIL.US,D,20220623,000000,6459,6558.2,5533,5596,32540.03,0
+BOIL.US,D,20220624,000000,5500,5829.5,5380,5541,23689.11,0
+BOIL.US,D,20220627,000000,5317,6166,5305,5953,27419,0
+BOIL.US,D,20220628,000000,6245,6405.4,5937,6254,32347.290000000005,0
+BOIL.US,D,20220629,000000,6392,6510,5849,5866,18650.38,0
+BOIL.US,D,20220630,000000,6013,6150,3871,4210,77190.12,0
+BOIL.US,D,20220701,000000,4568,4670,4267.1,4346,39230.89000000001,0
+BOIL.US,D,20220705,000000,4212,4450,3888,4020,32206.120000000003,0
+BOIL.US,D,20220706,000000,4186,4223.89,3870,4117,18642.75,0
+BOIL.US,D,20220707,000000,4469.72,5339,4376.01,5081,43522,0
+BOIL.US,D,20220708,000000,5013,5231.75,4707.28,4760,17584.91,0
+BOIL.US,D,20220711,000000,5601,5642,5173,5368,25702.260000000002,0
+BOIL.US,D,20220712,000000,5535,5573,4576,4922,33671.12,0
+BOIL.US,D,20220713,000000,5414,5852.45,5256.1,5540,26902.96,0
+BOIL.US,D,20220714,000000,5890,6020,5475,5683,29450.020000000004,0
+BOIL.US,D,20220715,000000,5649,6484,5506,6466,29382.270000000004,0
+BOIL.US,D,20220718,000000,6860,7240,6828,7041,26667.63,0
+BOIL.US,D,20220719,000000,6571,7022.4,6506.15,6795,25191.370000000003,0
+BOIL.US,D,20220720,000000,7081,8098,6834,7785,32455.41,0
+BOIL.US,D,20220721,000000,7603,8347.2,7350,7906,32275.100000000002,0
+BOIL.US,D,20220722,000000,8397,8830,8362.15,8670,22300.79,0
+BOIL.US,D,20220725,000000,8910,9721,8683,9531,23350.440000000002,0
+BOIL.US,D,20220726,000000,10657,10692,9609,9781,39884.16,0
+BOIL.US,D,20220727,000000,9637,9815.25,8903,9526,26416.640000000003,0
+BOIL.US,D,20220728,000000,9394,10143,8395.4,8621,25675.300000000003,0
+BOIL.US,D,20220729,000000,8875,8929,8200,8803,20142.070000000003,0
+BOIL.US,D,20220801,000000,7916,8794,7737,8723,22075.520000000004,0
+BOIL.US,D,20220802,000000,7822,8022,7388,7461,26181.08,0
+BOIL.US,D,20220803,000000,7433,9059,7238,8655,36767.76,0
+BOIL.US,D,20220804,000000,8364,8571,7720,8433,24156.22,0
+BOIL.US,D,20220805,000000,8117,8593,8007,8078,14177.220000000001,0
+BOIL.US,D,20220808,000000,7428,7650,7166,7308,21698.350000000002,0
+BOIL.US,D,20220809,000000,7630,7830,7433,7700,17297.8,0
+BOIL.US,D,20220810,000000,7725,8575,7618,8515,21505.15,0
+BOIL.US,D,20220811,000000,8934,10100,8575,9493,27935.559999999998,0
+BOIL.US,D,20220812,000000,9704,9890,9350,9589,12214.19,0
+BOIL.US,D,20220815,000000,8901,9926,8765,9773,16738.39,0
+BOIL.US,D,20220816,000000,10534,10925,10110,10805,18774.94,0
+BOIL.US,D,20220817,000000,11028,11050,10266.5,10551,18028.04,0
+BOIL.US,D,20220818,000000,10559.5,11495,9815,10504,26198.510000000002,0
+BOIL.US,D,20220819,000000,10230,10890,10152,10681,12093.86,0
+BOIL.US,D,20220822,000000,11882,11882,11001,11785,18074.3,0
+BOIL.US,D,20220823,000000,11960,12300,10071,10583,30977.47,0
+BOIL.US,D,20220824,000000,10533,10925,10156,10499,12715.64,0
+BOIL.US,D,20220825,000000,10737,10900,10349,10800,8375.74,0
+BOIL.US,D,20220826,000000,11194,11456,10385,10568,15009.68,0
+BOIL.US,D,20220829,000000,10393,11242,10225,10554,13257.070000000002,0
+BOIL.US,D,20220830,000000,10061,10383,9654,10167,15542.770000000002,0
+BOIL.US,D,20220831,000000,9784,10621,9633.6,10338,12714.330000000002,0
+BOIL.US,D,20220901,000000,10615,10850,10179,10402,11565.95,0
+BOIL.US,D,20220902,000000,9996,10009,9135,9665,21803.68,0
+BOIL.US,D,20220906,000000,8542,8888,7501,7912,25492.49,0
+BOIL.US,D,20220907,000000,7781,7920.95,7419,7461,20530.420000000002,0
+BOIL.US,D,20220908,000000,7756,7936,7556,7728,16233.11,0
+BOIL.US,D,20220909,000000,7852,7925,7592,7910,11175.210000000001,0
+BOIL.US,D,20220912,000000,7811,8573,7811,8521,14941.48,0
+BOIL.US,D,20220913,000000,8396,8681,8085,8607,10529.57,0
+BOIL.US,D,20220914,000000,9350,10280,9088,9947,18463.98,0
+BOIL.US,D,20220915,000000,8582,8750,8055,8220,24808.54,0
+BOIL.US,D,20220916,000000,7660,7777,7077.4,7214,20855.23,0
+BOIL.US,D,20220919,000000,6972,7455,6912,7422,19679.910000000003,0
+BOIL.US,D,20220920,000000,7215,7582,6979,7065,14837.85,0
+BOIL.US,D,20220921,000000,7489,7495,6811,7222,20647.770000000004,0
+BOIL.US,D,20220922,000000,7000,7045,5992.2,6237,27085.88,0
+BOIL.US,D,20220923,000000,5561,6029,5494.5,5716,29601.770000000004,0
+BOIL.US,D,20220926,000000,5365,5846,5212,5776,24198.33,0
+BOIL.US,D,20220927,000000,5467,5800,5287,5394,31156.309999999998,0
+BOIL.US,D,20220928,000000,5202,5740,5090,5698,31538.040000000005,0
+BOIL.US,D,20220929,000000,5347,5665,5064,5513,33575.86,0
+BOIL.US,D,20220930,000000,5302,5764,5229,5366,23255.68,0
+BOIL.US,D,20221003,000000,4869,4969.05,4600,4944,45881.01,0
+BOIL.US,D,20221004,000000,5043,5480,5001,5377,44791.600000000006,0
+BOIL.US,D,20221005,000000,5609,5647,5426,5605,32151.71,0
+BOIL.US,D,20221006,000000,5711,5858.15,5454,5548,34949.44,0
+BOIL.US,D,20221007,000000,5347,5542,5101,5135,34585.88,0
+BOIL.US,D,20221010,000000,5418,5493,4770,4933,32390.070000000003,0
+BOIL.US,D,20221011,000000,5017,5130,4778,5010,21477.960000000003,0
+BOIL.US,D,20221012,000000,5191,5220.5,4740,4774,23603.13,0
+BOIL.US,D,20221013,000000,4813,5242,4683,5119,28059.440000000002,0
+BOIL.US,D,20221014,000000,4982,5053.65,4814.08,4953,19361.52,0
+BOIL.US,D,20221017,000000,4411,4587,4355,4425,43099.76,0
+BOIL.US,D,20221018,000000,4439.99,4508.6,4036,4140,44241.950000000004,0
+BOIL.US,D,20221019,000000,3873,3980,3767,3770,47348.600000000006,0
+BOIL.US,D,20221020,000000,3679,3827.23,3580,3672,52081.39000000001,0
+BOIL.US,D,20221021,000000,3309,3363.43,3168,3300,70098.88,0
+BOIL.US,D,20221024,000000,3400,3659.99,3392,3564,51980.68,0
+BOIL.US,D,20221025,000000,3707,4075,3675,4072,64777.16,0
+BOIL.US,D,20221026,000000,3752,4090,3740,4015,45527.850000000006,0
+BOIL.US,D,20221027,000000,3840,3949,3468,3656,54525.92,0
+BOIL.US,D,20221028,000000,3442,3585,3293,3572,50069.72,0
+BOIL.US,D,20221031,000000,4061.07,4218,3872,4157,52783.18000000001,0
+BOIL.US,D,20221101,000000,3754,3778.92,3443,3664,66606.56,0
+BOIL.US,D,20221102,000000,4015,4163,3906,4011,45270.9,0
+BOIL.US,D,20221103,000000,3901,4035,3680.48,3730,30598.620000000003,0
+BOIL.US,D,20221104,000000,3960,4460,3760,4381,56053.94,0
+BOIL.US,D,20221107,000000,4948,5268.6,4495,4689,61736.380000000005,0
+BOIL.US,D,20221108,000000,4302,4302.99,3865.47,4110,80824.22,0
+BOIL.US,D,20221109,000000,3628.97,3824.42,3485,3680,74344.41,0
+BOIL.US,D,20221110,000000,3816.91,4070,3670,3937,52052.87,0
+BOIL.US,D,20221111,000000,4132,4346,3508,3678,83693.02,0
+BOIL.US,D,20221114,000000,4136,4151.99,3618,3789,69483.14,0
+BOIL.US,D,20221115,000000,3616,3883.54,3533,3865,66984.68000000001,0
+BOIL.US,D,20221116,000000,3526.99,4050,3465,4012,98712.72,0
+BOIL.US,D,20221117,000000,4222.99,4388,4022.43,4211,60181.75,0
+BOIL.US,D,20221118,000000,3836.59,4291.63,3830,4197,53013.98000000001,0
+BOIL.US,D,20221121,000000,4489,4842,4463,4694,58481.04000000001,0
+BOIL.US,D,20221122,000000,4627,5212,4535.82,5150,79504.72,0
+BOIL.US,D,20221123,000000,5929,5945,5267,5460,96772.6,0
+BOIL.US,D,20221125,000000,5230.2,5495.3,5044,5069,41265.78,0
+BOIL.US,D,20221128,000000,4555,4969,4540,4905,66891.1,0
+BOIL.US,D,20221129,000000,4774,5013,4586,4807,61041.86,0
+BOIL.US,D,20221130,000000,4819,4834,4211,4415,80601.72,0
+BOIL.US,D,20221201,000000,4597,4680,4094,4265,72469.06999999999,0
+BOIL.US,D,20221202,000000,3813,4056,3506,3548,134936.06000000003,0
+BOIL.US,D,20221205,000000,3041.01,3098,2750,2807,193892.93000000002,0
+BOIL.US,D,20221206,000000,2714.5,2826,2544,2573,159283.55000000002,0
+BOIL.US,D,20221207,000000,2809,3026,2595,3003,180123.82,0
+BOIL.US,D,20221208,000000,3040,3331.99,3004,3157,128109.02,0
+BOIL.US,D,20221209,000000,3465,3532,3204,3488,128340.43000000001,0
+BOIL.US,D,20221212,000000,4019.5,4038.94,3665,3681,100183.59000000001,0
+BOIL.US,D,20221213,000000,4142,4269,3958,4158,83125.88,0
+BOIL.US,D,20221214,000000,3724,3851,3455,3472,104087.92,0
+BOIL.US,D,20221215,000000,3679,3871.99,3414,3711,99141.91,0
+BOIL.US,D,20221216,000000,3320.5,3608.99,3287.01,3460,77751.2,0
+BOIL.US,D,20221219,000000,3099,3155,2942,2990,98288.06,0
+BOIL.US,D,20221220,000000,2581,2647,2504,2572,171840.71000000002,0
+BOIL.US,D,20221221,000000,2679,2681,2512,2589,126757.96000000002,0
+BOIL.US,D,20221222,000000,2465,2543,2111,2204,190244.6,0
+BOIL.US,D,20221223,000000,2024,2256,2006,2154,175172.72,0
+BOIL.US,D,20221227,000000,2146,2190.24,2066,2157,109669.43000000001,0
+BOIL.US,D,20221228,000000,1922,1939.85,1801,1925,162846.22,0
+BOIL.US,D,20221229,000000,1807,1870,1741,1845,176485.71000000002,0
+BOIL.US,D,20221230,000000,1755,1865,1736.82,1778,125567.68000000001,0
+BOIL.US,D,20230103,000000,1515.5,1573,1392,1428,219030.08,0
+BOIL.US,D,20230104,000000,1464.5,1537,1417,1509,140660.55000000002,0
+BOIL.US,D,20230105,000000,1330,1350,1221,1255,248172.61000000002,0
+BOIL.US,D,20230106,000000,1195,1263,1174,1216,218556.79,0
+BOIL.US,D,20230109,000000,1283,1434,1268,1315,266701.13,0
+BOIL.US,D,20230110,000000,1193,1213,1123,1125,243939.91000000003,0
+BOIL.US,D,20230111,000000,1129.99,1200,1022,1186,317665.56000000006,0
+BOIL.US,D,20230112,000000,1297,1299,1156.99,1176,255795.31000000003,0
+BOIL.US,D,20230113,000000,1100,1133,1043,1074,256168.66000000003,0
+BOIL.US,D,20230117,000000,1164,1167.5,1086,1135,200435.04,0
+BOIL.US,D,20230118,000000,1013,1056,988,996,324864.91000000003,0
+BOIL.US,D,20230119,000000,1016,1040,976.5,977,274646.29,0
+BOIL.US,D,20230120,000000,1014,1051,922,935,380204.61000000004,0
+BOIL.US,D,20230123,000000,995,1084,926,1073,438224.47000000003,0
+BOIL.US,D,20230124,000000,1027,1046,950,972,286398.38,0
+BOIL.US,D,20230125,000000,911,931,850,852,496468.54000000004,0
+BOIL.US,D,20230126,000000,761,844,733,812,701008.3900000001,0
+BOIL.US,D,20230127,000000,831,866,786,847,455017.4,0
+BOIL.US,D,20230130,000000,759,787,725,728,473154.85000000003,0
+BOIL.US,D,20230131,000000,712.9,772,706,759,435877.92000000004,0
+BOIL.US,D,20230201,000000,693,709,615,628,857430.77,0
+BOIL.US,D,20230202,000000,645,681,600,610,639355.53,0
+BOIL.US,D,20230203,000000,598,604,555,581,657696.4400000001,0
+BOIL.US,D,20230206,000000,591.5,630,567,628,622650.11,0
+BOIL.US,D,20230207,000000,629,689,626,679,692815.1200000001,0
+BOIL.US,D,20230208,000000,650,661,565.49,586,709328.3200000001,0
+BOIL.US,D,20230209,000000,591,633,576,597,565687.8200000001,0
+BOIL.US,D,20230210,000000,602,667,596,666,454793.61,0
+BOIL.US,D,20230213,000000,609.9,642,585,607,624262.75,0
+BOIL.US,D,20230214,000000,629.2,664,623,657,428543.47000000003,0
+BOIL.US,D,20230215,000000,625,650,595,602,494308.38,0
+BOIL.US,D,20230216,000000,615,618,563,579,606878.2400000001,0
+BOIL.US,D,20230217,000000,528.9,537,500,512,821383.86,0
+BOIL.US,D,20230221,000000,469,475,434,441,896698.07,0
+BOIL.US,D,20230222,000000,471.1,522,463,486,926309.4199999999,0
+BOIL.US,D,20230223,000000,522.5,562,497,547,875827.8500000001,0
+BOIL.US,D,20230224,000000,573,600,550,596,675788.05,0
+BOIL.US,D,20230227,000000,646,659,605,647,886483.56,0
+BOIL.US,D,20230228,000000,640.1,672,586,667,816482.66,0
+BOIL.US,D,20230301,000000,636.8,710,633,701,718510.26,0
+BOIL.US,D,20230302,000000,711,712.99,654,682,566452.4700000001,0
+BOIL.US,D,20230303,000000,706,797,693.03,786,786228.28,0
+BOIL.US,D,20230306,000000,616,627,564,605,1001461.8900000001,0
+BOIL.US,D,20230307,000000,610,635,591,619,500654.06,0
+BOIL.US,D,20230308,000000,611,612,563,594,649064.68,0
+BOIL.US,D,20230309,000000,593.74,604,531,542,679633.2400000001,0
+BOIL.US,D,20230310,000000,541.5,554,508,509,531906.92,0
+BOIL.US,D,20230313,000000,535,586,530,578,655317.76,0
+BOIL.US,D,20230314,000000,573,581,544,566,478397.74000000005,0
+BOIL.US,D,20230315,000000,515,526,483,505,698644.4400000001,0
+BOIL.US,D,20230316,000000,510,540,502,534,432702.29000000004,0
+BOIL.US,D,20230317,000000,488,494.98,457,466,661321.21,0
+BOIL.US,D,20230320,000000,453,456,414,424,721438.38,0
+BOIL.US,D,20230321,000000,395,474,393,457,892400.72,0
+BOIL.US,D,20230322,000000,446,455,397,413,731004.8500000001,0
+BOIL.US,D,20230323,000000,408,430.04,389,391,729174.75,0
+BOIL.US,D,20230324,000000,412,430,402,407,512896.56,0
+BOIL.US,D,20230327,000000,387,391,360,375,798920.7400000001,0
+BOIL.US,D,20230328,000000,363,381.5,347,351,666853.76,0
+BOIL.US,D,20230329,000000,342.1,373,335,358,1006613.0800000001,0
+BOIL.US,D,20230330,000000,342,353,326,336,837811.75,0
+BOIL.US,D,20230331,000000,357,376,352,361,909187.0900000001,0
+BOIL.US,D,20230403,000000,336,346,324,336,957275.56,0
+BOIL.US,D,20230404,000000,331,338,324,327,661713.13,0
+BOIL.US,D,20230405,000000,360,360,333,343,719659.17,0
+BOIL.US,D,20230406,000000,338,342,296,303,1298976.42,0
+BOIL.US,D,20230410,000000,346,364,339,346,1001018.9300000002,0
+BOIL.US,D,20230411,000000,352,363,335,361,785168.42,0
+BOIL.US,D,20230412,000000,341,350,320,325,857076.57,0
+BOIL.US,D,20230413,000000,317,317,302,308,795417.16,0
+BOIL.US,D,20230414,000000,302,337,299,333,1034021.25,0
+BOIL.US,D,20230417,000000,363,367,352,360,701769.5800000001,0
+BOIL.US,D,20230418,000000,366.79,382,355,381,585329.88,0
+BOIL.US,D,20230419,000000,350,357.2,341,346,654258.26,0
+BOIL.US,D,20230420,000000,345,357,326,347,564464.36,0
+BOIL.US,D,20230421,000000,350,357,341,344,340016.26,0
+BOIL.US,D,20230424,000000,341,369,340,362,458236.57000000007,0
+BOIL.US,D,20230425,000000,355,359,346,346,495272.32000000007,0
+BOIL.US,D,20230426,000000,327,327,314,323,708213.04,0
+BOIL.US,D,20230427,000000,327,337,314,330,546522.0900000001,0
+BOIL.US,D,20230428,000000,334,345,327,338,616703.2000000001,0
+BOIL.US,D,20230501,000000,331,332,313,318,527379,0
+BOIL.US,D,20230502,000000,306,306,292,301,742174.6900000001,0
+BOIL.US,D,20230503,000000,284.9,288,273,281,772927.05,0
+BOIL.US,D,20230504,000000,279,279,265,266,658717.46,0
+BOIL.US,D,20230505,000000,273,282,268,269,500012.19000000006,0
+BOIL.US,D,20230508,000000,290,298,284,293,526094.64,0
+BOIL.US,D,20230509,000000,301,306,288,299,407801.82000000007,0
+BOIL.US,D,20230510,000000,283,288,273,277,431921.4,0
+BOIL.US,D,20230511,000000,280.5,290,274,279,346727.7,0
+BOIL.US,D,20230512,000000,281,315,279,304,667237.5700000001,0
+BOIL.US,D,20230515,000000,317,330,313,325,543579.98,0
+BOIL.US,D,20230516,000000,342.8,350,319,320,534315.4700000001,0
+BOIL.US,D,20230517,000000,312,331,310,322,442792.03,0
+BOIL.US,D,20230518,000000,324,381.5,316.62,377,1096052.07,0
+BOIL.US,D,20230519,000000,389,399,367,373,641097.5900000001,0
+BOIL.US,D,20230522,000000,340,341,318,327,650343,0
+BOIL.US,D,20230523,000000,316,329,311,315,454020.04000000004,0
+BOIL.US,D,20230524,000000,328,333,321.5,332,358617.47000000003,0
+BOIL.US,D,20230525,000000,323,331,296,304,624355.61,0
+BOIL.US,D,20230526,000000,291,305,284,292,476531.76,0
+BOIL.US,D,20230530,000000,269,273,256,266,846766.5300000001,0
+BOIL.US,D,20230531,000000,284,287,253,256,660553.68,0
+BOIL.US,D,20230601,000000,237.5,241,228,233,943786.55,0
+BOIL.US,D,20230602,000000,241,248,233,237,659753.4500000001,0
+BOIL.US,D,20230605,000000,262,267,246,254,450219.88,0
+BOIL.US,D,20230606,000000,249.1,262,247,256,503990.19000000006,0
+BOIL.US,D,20230607,000000,268,273.95,257,269,498803.29000000004,0
+BOIL.US,D,20230608,000000,262,280,257,269,619170.4900000001,0
+BOIL.US,D,20230609,000000,256,265,250,254,536995.91,0
+BOIL.US,D,20230612,000000,245,257,241,255,399518.02,0
+BOIL.US,D,20230613,000000,272.5,273,262,266,443454.92000000004,0
+BOIL.US,D,20230614,000000,269,273,263,271,343206.48,0
+BOIL.US,D,20230615,000000,286.5,316,282,315,960367.8500000001,0
+BOIL.US,D,20230616,000000,317,338,306,331,704296.76,0
+BOIL.US,D,20230620,000000,331,337,297,298,633546.8900000001,0
+BOIL.US,D,20230621,000000,298,324,297,323,434996.91,0
+BOIL.US,D,20230622,000000,323,331,308,326,460086.87000000005,0
+BOIL.US,D,20230623,000000,309.9,363.75,308.7,358.5,673278.8,0
+BOIL.US,D,20230626,000000,374.55,383.749,360.064,370.25,577340.2000000001,0
+BOIL.US,D,20230627,000000,360,369.65,336.85,348.1,639576,0
+BOIL.US,D,20230628,000000,345.1,345.45,314,315,712584.6000000001,0
+BOIL.US,D,20230629,000000,313.9,337.5,312.7,324.4,714095,0
+BOIL.US,D,20230630,000000,321.75,353.45,318.95,344.95,728115.8,0
+BOIL.US,D,20230703,000000,327,331.885,319.15,329.2,426579.60000000003,0
+BOIL.US,D,20230705,000000,341.1,343,312.55,315.55,678482.4,0
+BOIL.US,D,20230706,000000,313.5,323.4,300.1,310.2,785375.2000000001,0
+BOIL.US,D,20230707,000000,306.5,319.95,288.25,294.75,1053848.4000000001,0
+BOIL.US,D,20230710,000000,311.55,320.183,307.1,313.05,630071.6000000001,0
+BOIL.US,D,20230711,000000,318.85,332,317.15,327.25,566805.2000000001,0
+BOIL.US,D,20230712,000000,309.75,315.65,300.85,307.2,833527.8,0
+BOIL.US,D,20230713,000000,300.25,308.204,287.5,290.35,895034.2000000001,0
+BOIL.US,D,20230714,000000,299.95,300.625,278.35,288.15,848196,0
+BOIL.US,D,20230717,000000,282,290.826,275.9,285.65,722696,0
+BOIL.US,D,20230718,000000,299.956,311,296.45,304.9,1012157.6000000001,0
+BOIL.US,D,20230719,000000,307.7,313.25,298.3,306.65,720056.6000000001,0
+BOIL.US,D,20230720,000000,328.7,340.1,324.55,329.85,999186.8,0
+BOIL.US,D,20230721,000000,326,332.65,322.35,327.7,603322.2000000001,0
+BOIL.US,D,20230724,000000,320,331.5,317.25,325.5,685725.2000000001,0
+BOIL.US,D,20230725,000000,323.2,343.15,322.25,334.85,791504.6000000001,0
+BOIL.US,D,20230726,000000,318.4,326.5,313.95,322.85,701794.6000000001,0
+BOIL.US,D,20230727,000000,309.64,314.34,290.5,302.9,1304903.4000000001,0
+BOIL.US,D,20230728,000000,315,316.1,301.008,310.85,772506,0
+BOIL.US,D,20230731,000000,307,312.05,303.85,311.6,741112.8,0
+BOIL.US,D,20230801,000000,287.9,296.5,287.5,296.25,1015257.2000000001,0
+BOIL.US,D,20230802,000000,280.05,281.299,269.05,274.45,1075143.8,0
+BOIL.US,D,20230803,000000,287.7,297.5,282.35,291.65,996814.4,0
+BOIL.US,D,20230804,000000,302,302.448,291.4,296.9,623919.2000000001,0
+BOIL.US,D,20230807,000000,323,336,319.8,335.15,1185235.4000000001,0
+BOIL.US,D,20230808,000000,333,346.85,327.75,345.95,747085.4,0
+BOIL.US,D,20230809,000000,389.05,393.25,372.073,386.15,1283358.8,0
+BOIL.US,D,20230810,000000,369.126,372.95,343.85,351.25,789832.2000000001,0
+BOIL.US,D,20230811,000000,341.05,359.5,340,358.85,720893.6000000001,0
+BOIL.US,D,20230814,000000,356.65,361.7,349.7,360.4,469201.60000000003,0
+BOIL.US,D,20230815,000000,347.55,349.3,339.5,343.25,644705,0
+BOIL.US,D,20230816,000000,333.8,334.55,326.35,329,599404.2000000001,0
+BOIL.US,D,20230817,000000,334.4,340.55,328.9,332.65,508966.80000000005,0
+BOIL.US,D,20230818,000000,321.424,325.25,317.9,320.7,516968.4,0
+BOIL.US,D,20230821,000000,326.25,330.05,320.55,320.9,584631.8,0
+BOIL.US,D,20230822,000000,320.9,320.9,303.25,305.65,558487,0
+BOIL.US,D,20230823,000000,300,301.9,292.55,292.75,687904,0
+BOIL.US,D,20230824,000000,289.95,312.85,285.45,301.75,1013693.2000000001,0
+BOIL.US,D,20230825,000000,300.35,315.15,296.45,313.85,592732,0
+BOIL.US,D,20230828,000000,331.2,331.2,301.35,306.6,887400.6000000001,0
+BOIL.US,D,20230829,000000,300.65,303.1,290.35,299,1020443.4,0
+BOIL.US,D,20230830,000000,305.1,323,302.5,322.3,868164.4,0
+BOIL.US,D,20230831,000000,314.8,332.25,308,313.1,857482.8,0
+BOIL.US,D,20230901,000000,320.95,326.3,303.4,304.8,650961.4,0
+BOIL.US,D,20230905,000000,282.85,286.75,279.95,284.4,1271292.6,0
+BOIL.US,D,20230906,000000,273.25,279.5,271.05,275.2,904595.2000000001,0
+BOIL.US,D,20230907,000000,266.65,284.7,266,277,972376.2000000001,0
+BOIL.US,D,20230908,000000,278.75,283.15,275.6,278.8,738137.2000000001,0
+BOIL.US,D,20230911,000000,270.15,279.239,269.997,274.3,880266.6000000001,0
+BOIL.US,D,20230912,000000,279.4,295.4,271.4,287.25,1321625.4000000001,0
+BOIL.US,D,20230913,000000,279.5,292.15,275.7,285.8,1071293,0
+BOIL.US,D,20230914,000000,292.25,296.8,279.65,280.7,1246203.8,0
+BOIL.US,D,20230915,000000,279,283.6,270.8,272.75,997270,0
+BOIL.US,D,20230918,000000,276.1,285.5,271.9,282,1125024.6,0
+BOIL.US,D,20230919,000000,286.8,297.75,281.8,288.9,927356.2000000001,0
+BOIL.US,D,20230920,000000,268.5,274.283,266.8,269.7,1209133.6,0
+BOIL.US,D,20230921,000000,270.3,275.25,252.75,256.1,1593232.8,0
+BOIL.US,D,20230922,000000,260.05,263.15,255.1,261.45,1008640.8,0
+BOIL.US,D,20230925,000000,264.85,271.6,259.35,264.5,945201.4,0
+BOIL.US,D,20230926,000000,254.25,263.495,251.45,255.45,1073658.2,0
+BOIL.US,D,20230927,000000,259.75,272.5,259.411,262.05,950056.6000000001,0
+BOIL.US,D,20230928,000000,271.75,279.35,265.4,271.95,742084.2000000001,0
+BOIL.US,D,20230929,000000,264.175,279,263.9,271.9,955026.6000000001,0
+BOIL.US,D,20231002,000000,261.45,266.6,252.994,255.45,1263162.2000000002,0
+BOIL.US,D,20231003,000000,264.05,276.15,261.45,272.1,988367.2000000001,0
+BOIL.US,D,20231004,000000,291.15,292.75,274.1,281.8,680659.8,0
+BOIL.US,D,20231005,000000,287.9,320.55,287.7,316.2,1113444.4000000001,0
+BOIL.US,D,20231006,000000,320.95,352,318.65,344.2,1122333.8,0
+BOIL.US,D,20231009,000000,347.3,359.299,343.8,353.95,599996.4,0
+BOIL.US,D,20231010,000000,354.8,359.9,345.55,358.35,475987.80000000005,0
+BOIL.US,D,20231011,000000,340.95,362.85,329.91,358.6,838609.2000000001,0
+BOIL.US,D,20231012,000000,348.6,363.9,346.2,351.95,464036,0
+BOIL.US,D,20231013,000000,339.15,346.45,334.575,340.25,472015,0
+BOIL.US,D,20231016,000000,325.65,331.15,319.15,325.1,577010.8,0
+BOIL.US,D,20231017,000000,321.7,324.75,313.45,319.6,480798,0
+BOIL.US,D,20231018,000000,331.05,332.347,319.275,321.45,410532.60000000003,0
+BOIL.US,D,20231019,000000,318.8,321.5,299.5,300.9,695956.8,0
+BOIL.US,D,20231020,000000,289.85,293.9,287.6,289.6,453440.60000000003,0
+BOIL.US,D,20231023,000000,287.95,294.297,285.3,290.9,378431.4,0
+BOIL.US,D,20231024,000000,289.9,302.175,287.25,301.5,552174.8,0
+BOIL.US,D,20231025,000000,305.85,312,300.05,311.3,478613.80000000005,0
+BOIL.US,D,20231026,000000,311.45,332.95,307.05,329.3,843018.8,0
+BOIL.US,D,20231027,000000,336.7,338.4,318.6,320.45,719563.8,0
+BOIL.US,D,20231030,000000,300.55,306.65,298.15,299.9,562357.4,0
+BOIL.US,D,20231031,000000,323.75,347.95,323.25,344.3,1255273,0
+BOIL.US,D,20231101,000000,318.7,340.647,316.3,328.7,637602.2000000001,0
+BOIL.US,D,20231102,000000,320.2,335.15,317.45,334.1,528839.4,0
+BOIL.US,D,20231103,000000,334.45,346.85,330.1,331,411488.80000000005,0
+BOIL.US,D,20231106,000000,305.5,308.562,294.05,297.65,963516.6000000001,0
+BOIL.US,D,20231107,000000,282.5,288.3,278,284.9,917410,0
+BOIL.US,D,20231108,000000,271.1,281.25,259.75,270.85,1197901.6,0
+BOIL.US,D,20231109,000000,259.8,261.6,252.75,257.8,936657.8,0
+BOIL.US,D,20231110,000000,254.75,255.087,250,251.9,763333.8,0
+BOIL.US,D,20231113,000000,265.1,274,257.922,272.65,1045777.6000000001,0
+BOIL.US,D,20231114,000000,262.75,270.35,252.8,253.5,994070.2000000001,0
+BOIL.US,D,20231115,000000,264.75,275.175,257.05,257.8,1051701,0
+BOIL.US,D,20231116,000000,256.02,268,235.35,241.9,1435420,0
+BOIL.US,D,20231117,000000,224.55,235.8,217.675,227.15,1937534.4000000001,0
+BOIL.US,D,20231120,000000,215.59,222.1,214,214.55,1132118.4000000001,0
+BOIL.US,D,20231121,000000,210.55,218.1,206.1,206.65,1121164.2,0
+BOIL.US,D,20231122,000000,206.6,215.45,202.6,213.7,1103525.6,0
+BOIL.US,D,20231124,000000,202.95,212.286,201.05,209.15,715632,0
+BOIL.US,D,20231127,000000,197.4,200.75,191.906,200.05,1156278.4000000001,0
+BOIL.US,D,20231128,000000,193.028,199.8,180.15,180.75,2188601.8000000003,0
+BOIL.US,D,20231129,000000,188.95,189.8,179.8,180,1132544.2,0
+BOIL.US,D,20231130,000000,184.25,186.65,175.85,181.3,1113326.6,0
+BOIL.US,D,20231201,000000,177.05,186.4,175.35,176.95,1049019,0
+BOIL.US,D,20231204,000000,165,169.775,161.4,168.85,1656829.8,0
+BOIL.US,D,20231205,000000,177.569,178.4,164.9,169.15,1079838.8,0
+BOIL.US,D,20231206,000000,169.659,170.85,148.2,150.95,2454726.6,0
+BOIL.US,D,20231207,000000,150.8,157.25,146.104,150.95,1747193.4000000001,0
+BOIL.US,D,20231208,000000,151.95,155.55,147.3,149.15,1173451.8,0
+BOIL.US,D,20231211,000000,122.65,135.999,119.125,135.3,3379141.8000000003,0
+BOIL.US,D,20231212,000000,125.865,130.346,120.75,121.3,1708394,0
+BOIL.US,D,20231213,000000,121.05,134.5,120.462,127.9,1934064.4000000001,0
+BOIL.US,D,20231214,000000,128.55,138.5,128.263,138,1582139,0
+BOIL.US,D,20231215,000000,140,145.95,135.8,140,1585297.4000000001,0
+BOIL.US,D,20231218,000000,149.53,150.1,140.5,141.35,1317932.4000000001,0
+BOIL.US,D,20231219,000000,129.7,139.3,125.9,138.65,2161434.4,0
+BOIL.US,D,20231220,000000,133.27,136.85,126.75,127.05,1823909,0
+BOIL.US,D,20231221,000000,132.6,143.1,130.4,140.25,1776146,0
+BOIL.US,D,20231222,000000,134.65,143.1,134.55,142.9,1322428.2000000002,0
+BOIL.US,D,20231226,000000,135.1,136.95,130.75,136.35,1863885.6,0
+BOIL.US,D,20231227,000000,143.9,149.1,137.225,138.9,1650836.4000000001,0
+BOIL.US,D,20231228,000000,145.58,150.8,143.8,148.7,1596226.6,0
+BOIL.US,D,20231229,000000,146.05,150.25,140.35,142.2,1306617.2000000002,0
+BOIL.US,D,20240102,000000,150.689,151.15,145.5,149.35,1503097.6,0
+BOIL.US,D,20240103,000000,160.75,164.65,153.772,160.7,1756797.8,0
+BOIL.US,D,20240104,000000,170.3,176.3,162.45,174.9,2024600,0
+BOIL.US,D,20240105,000000,163.6,181.75,162.35,176.95,1981970,0
+BOIL.US,D,20240108,000000,159.9,179.15,155.8,174.2,2337050.8000000003,0
+BOIL.US,D,20240109,000000,186.5,203.5,174.65,191.15,3338670,0
+BOIL.US,D,20240110,000000,176.7,182,168.2,170.15,2581265,0
+BOIL.US,D,20240111,000000,172.825,183.25,166.95,167.25,2594700.6,0
+BOIL.US,D,20240112,000000,179.25,182.75,171.75,181.7,2435561.4,0
+BOIL.US,D,20240116,000000,159.4,164.7,155.35,155.75,2204783.6,0
+BOIL.US,D,20240117,000000,157.05,165,154.5,159.65,1739295.4000000001,0
+BOIL.US,D,20240118,000000,155.5,155.9,145.4,151.45,2363842.2,0
+BOIL.US,D,20240119,000000,141.7,141.8,130.45,130.45,2705910.4000000004,0
+BOIL.US,D,20240122,000000,116.95,120.85,115.75,116.8,2158033.2,0
+BOIL.US,D,20240123,000000,113.95,123.25,113.85,122.75,1947280.4000000001,0
+BOIL.US,D,20240124,000000,129.1,134.7,125,133.9,2235171.6,0
+BOIL.US,D,20240125,000000,133.65,134.45,120.05,121.6,2479904.4,0
+BOIL.US,D,20240126,000000,120,123,112.85,122,2492229.8000000003,0
+BOIL.US,D,20240129,000000,115.11,115.73,107.75,109.55,2720439.6,0
+BOIL.US,D,20240130,000000,112.7,115.1,108.85,112.6,2190337,0
+BOIL.US,D,20240131,000000,114.25,119.331,112.55,115.5,2103549.4,0
+BOIL.US,D,20240201,000000,112.71,115.45,106.15,106.85,2834546.6,0
+BOIL.US,D,20240202,000000,109.7,113,108.5,112,1685678.4000000001,0
+BOIL.US,D,20240205,000000,110.75,113.3,108.05,110.95,1827385.8,0
+BOIL.US,D,20240206,000000,104.95,107.5,102.25,102.7,2433681,0
+BOIL.US,D,20240207,000000,104.05,104.55,98,99.35,2606538.8000000003,0
+BOIL.US,D,20240208,000000,97.15,97.95,90.15,91.35,3313216.8000000003,0
+BOIL.US,D,20240209,000000,91.2,91.65,87.0005,88.5,2091402.4000000001,0
+BOIL.US,D,20240212,000000,87.5,89.5,78.9,79.85,3356851.4000000004,0
+BOIL.US,D,20240213,000000,75.05,77.35,73.85,75.25,3291141,0
+BOIL.US,D,20240214,000000,72.595,74.175,68.15,68.85,3693276,0
+BOIL.US,D,20240215,000000,70.23,71.2955,67.25,69.35,3096956.4000000004,0
+BOIL.US,D,20240216,000000,69.5,73.35,69.35,71.55,2760710.4000000004,0
+BOIL.US,D,20240220,000000,68.7,70.3,67.3,68.65,2861282,0
+BOIL.US,D,20240221,000000,83.95,86.2,80.5,85.15,3619362.6,0
+BOIL.US,D,20240222,000000,81.1,84.95,76.7,83.3,2413904,0
+BOIL.US,D,20240223,000000,77,77.35,73.05,73.65,2850027.6,0
+BOIL.US,D,20240226,000000,80.475,80.475,74.6525,77.35,2409670.4,0
+BOIL.US,D,20240227,000000,82.95,84.801,80.05,82.7,2358122.2,0
+BOIL.US,D,20240228,000000,85.95,91.85,85.575,89.1,2258438.8000000003,0
+BOIL.US,D,20240229,000000,87.55,91.25,84.7,85.05,1943024.8,0
+BOIL.US,D,20240301,000000,82.6,85.5,82.528,83.65,1535755.4000000001,0
+BOIL.US,D,20240304,000000,92.7,96.75,90.4975,92.7,2362897.2,0
+BOIL.US,D,20240305,000000,91.55,98.85,89,93.95,1654950.2000000002,0
+BOIL.US,D,20240306,000000,94.4,94.6,90.95,91.5,1037926.4,0
+BOIL.US,D,20240307,000000,88.95,91.4345,79.35,79.55,2611905.2,0
+BOIL.US,D,20240308,000000,79.65,81.3995,78.425,78.65,1235864.8,0
+BOIL.US,D,20240311,000000,76.1,76.1,73.45,73.5,1755783.4000000001,0
+BOIL.US,D,20240312,000000,76.1,76.3,69,70.35,2353501.2,0
+BOIL.US,D,20240313,000000,67.25,69.8,66.375,67.8,2112751.6,0
+BOIL.US,D,20240314,000000,68.5,75.2,68.05,73.35,2683233.4000000004,0
+BOIL.US,D,20240315,000000,71.77,72.15,67.3,69.6,2580101.8000000003,0
+BOIL.US,D,20240318,000000,72.7,73.5,68.8,71.35,2115533.2,0
+BOIL.US,D,20240319,000000,73.95,75.5,71.875,74.3,1673484,0
+BOIL.US,D,20240320,000000,71.55,73.175,71.2,71.65,1701938,0
+BOIL.US,D,20240321,000000,71,71.8,68.45,71.25,2193956,0
+BOIL.US,D,20240322,000000,68.26,70.3,67.95,69.35,1467343.8,0
+BOIL.US,D,20240325,000000,68.1,69.994,67.3,68.6,1941061.4000000001,0
+BOIL.US,D,20240326,000000,69.12,69.55,66.75,67.6,1917876.4000000001,0
+BOIL.US,D,20240327,000000,63.1,63.7,61.4,62.25,3094848.6,0
+BOIL.US,D,20240328,000000,64.1,67.25,62.4,64.3,2752859,0
+BOIL.US,D,20240401,000000,70.25,72.35,68.6,71.45,2622737,0
+BOIL.US,D,20240402,000000,68.9,74.55,68.4,72.25,2097262.2,0
+BOIL.US,D,20240403,000000,75.85,75.85,71.1,72.2,1440219.8,0
+BOIL.US,D,20240404,000000,71.27,71.55,65.95,66.75,2495829.6,0
+BOIL.US,D,20240405,000000,66.95,69.9,66.25,66.55,2064278.6,0
+BOIL.US,D,20240408,000000,68.5,71.6,68.1,71.05,1627438.2000000002,0
+BOIL.US,D,20240409,000000,74,75.5,70.25,73.55,1663580.4000000001,0
+BOIL.US,D,20240410,000000,73.55,74.0465,71.05,71.85,1242783.2,0
+BOIL.US,D,20240411,000000,70.9,71,67.65,68.3,2293399.4,0
+BOIL.US,D,20240412,000000,68,70.3,67.611,70.05,1529433.2000000002,0
+BOIL.US,D,20240415,000000,66.05,66.925,64.4,64.6,2017771.4000000001,0
+BOIL.US,D,20240416,000000,64.35,70.9,63.6,67.75,2965221.2,0
+BOIL.US,D,20240417,000000,65.35,67.05,64.3,67.05,1521363.4000000001,0
+BOIL.US,D,20240418,000000,67.25,68.3,66.35,66.8,1159109.2,0
+BOIL.US,D,20240419,000000,69.05,69.625,66.5505,67.7,1485775.4000000001,0
+BOIL.US,D,20240422,000000,70.105,71.5,69.2,71.1,1151740.4000000001,0
+BOIL.US,D,20240423,000000,70.9,74.85,70.456,74.3,1536581.2000000002,0
+BOIL.US,D,20240424,000000,70.95,71.2,66.9,67.35,1900557.6,0
+BOIL.US,D,20240425,000000,66.95,69.5,66.25,67.9,1531507.2000000002,0
+BOIL.US,D,20240426,000000,66.5,67.45,65.175,65.95,1583889.4000000001,0
+BOIL.US,D,20240429,000000,67.55,71.55,67.45,71.25,2534402.6,0
+BOIL.US,D,20240430,000000,71.3,71.3,66.6,66.8,1906943.6,0
+BOIL.US,D,20240501,000000,64.8,65.95,63.925,64.4,2146786.8000000003,0
+BOIL.US,D,20240502,000000,65.45,68.8495,65.25,67.9,1986606.2000000002,0
+BOIL.US,D,20240503,000000,68.85,73.95,67.7005,73.2,2383119.8000000003,0
+BOIL.US,D,20240506,000000,76.6,79.5,75.501,75.9,1890417.4000000001,0
+BOIL.US,D,20240507,000000,75.5,77.35,74.5,76.7,1022193.2000000001,0
+BOIL.US,D,20240508,000000,78.2,78.45,75.2,76.15,1207281.8,0
+BOIL.US,D,20240509,000000,77.65,82.045,77.45,81.15,1491975.2000000002,0
+BOIL.US,D,20240510,000000,79.35,79.6005,77.1,77.4,1142665.2,0
+BOIL.US,D,20240513,000000,78.15,83.75,77.7275,82.8,1512768,0
+BOIL.US,D,20240514,000000,81.35,85.1,80.475,82.1,1259528.4000000001,0
+BOIL.US,D,20240515,000000,81.95,86.8495,80.75,85.8,1574428,0
+BOIL.US,D,20240516,000000,89.25,94.4,87.3,89.65,2063585,0
+BOIL.US,D,20240517,000000,93.2,98.35,93.2,97.45,1609408.6,0
+BOIL.US,D,20240520,000000,98.85,104.95,98.85,104.55,1828002,0
+BOIL.US,D,20240521,000000,102.05,105.495,97.75,101,1499698.8,0
+BOIL.US,D,20240522,000000,102.4,115.8,101.1,111.75,2152511.6,0
+BOIL.US,D,20240523,000000,121.55,123.6,103.6,106.95,3995592.6,0
+BOIL.US,D,20240524,000000,101.7,101.7,94.4,95.1,1725954.6,0
+BOIL.US,D,20240528,000000,93.9,99.685,92.9005,98.65,1131887.6,0
+BOIL.US,D,20240529,000000,93.8,93.85,86.75,87.05,1764165.6,0
+BOIL.US,D,20240530,000000,83.2,84.9495,80.6,80.6,1749555.4000000001,0
+BOIL.US,D,20240531,000000,82.15,84.425,79.15,81.05,1509508.8,0
+BOIL.US,D,20240603,000000,91.35,94.05,84.825,93.4,2627145.4000000004,0
+BOIL.US,D,20240604,000000,90.75,92.55,80.9,84.35,2684100.8000000003,0
+BOIL.US,D,20240605,000000,85.95,94.1,85.4,92.85,2125866.6,0
+BOIL.US,D,20240606,000000,98.05,100.2,90.9,96.25,2167165.6,0
+BOIL.US,D,20240607,000000,97.65,106.425,96.6,105.2,2090798.8,0
+BOIL.US,D,20240610,000000,112.425,114.8,99.4,104.9,2691311.2,0
+BOIL.US,D,20240611,000000,110.75,118.5,108.5,118.3,1941279.6,0
+BOIL.US,D,20240612,000000,113.3,116.95,108.35,111.05,1778843,0
+BOIL.US,D,20240613,000000,108.8,109.8,101.4,103.85,1489767.2000000002,0
+BOIL.US,D,20240614,000000,103.65,105.8,99.85,101.6,1100265.2,0
+BOIL.US,D,20240617,000000,96.05,96.8,92.6,94.6,1396422,0
+BOIL.US,D,20240618,000000,95.15,102.55,95.15,101.85,1417768.6,0
+BOIL.US,D,20240620,000000,96.85,97.1,92.0505,92.95,1648944,0
+BOIL.US,D,20240621,000000,93.8,95.275,91.3495,91.95,1210628,0
+BOIL.US,D,20240624,000000,92.1,99.45,91.6,99.25,1368215.2000000002,0
+BOIL.US,D,20240625,000000,94.25,97.125,91.75,92.2,1217518.4000000001,0
+BOIL.US,D,20240626,000000,90.45,90.45,85.9,86.25,1405259.4000000001,0
+BOIL.US,D,20240627,000000,84.6,87.75,82.1,83.1,1809179,0
+BOIL.US,D,20240628,000000,82.65,83.35,77.6,78.35,1891483.8,0
+BOIL.US,D,20240701,000000,75.495,76.625,71.35,71.55,1980756.4000000001,0
+BOIL.US,D,20240702,000000,70.2,70.8,68.5,70.65,1845407.8,0
+BOIL.US,D,20240703,000000,69.4,72.2,68.326,70.4,1429610.8,0
+BOIL.US,D,20240705,000000,67.4,68.45,63.5,64.3,2437976.6,0
+BOIL.US,D,20240708,000000,65.65,66.485,64.5585,65.65,1547906.2000000002,0
+BOIL.US,D,20240709,000000,67.7,67.9425,64,64.45,2208953.4,0
+BOIL.US,D,20240710,000000,63.65,64.45,61.6,62.55,2201842.6,0
+BOIL.US,D,20240711,000000,61.45,61.9,59.65,60.15,2384706.8000000003,0
+BOIL.US,D,20240712,000000,59.5,63.8935,59.5,61.9,2054231.2000000002,0
+BOIL.US,D,20240715,000000,57.5,58.7995,53.9,54.65,4387679,0
+BOIL.US,D,20240716,000000,55.65,57.125,54.6005,55.35,2274089,0
+BOIL.US,D,20240717,000000,52.75,52.85,48.15,49.15,5438202,0
+BOIL.US,D,20240718,000000,50.55,53.65,50.35,52,2786287.2,0
+BOIL.US,D,20240719,000000,51.6,54,50.7,53.25,1624678.4000000001,0
+BOIL.US,D,20240722,000000,56.65,60.0695,56.511,58.6,2810271.8000000003,0
+BOIL.US,D,20240723,000000,57.5,58.0995,55.55,57.15,1660206.6,0
+BOIL.US,D,20240724,000000,52.85,55.1,52.55,53.05,1978046.2000000002,0
+BOIL.US,D,20240725,000000,51.05,52.075,48.25,48.9,3189316.8000000003,0
+BOIL.US,D,20240726,000000,48.35,49.2,47.15,47.25,2428542.8000000003,0
+BOIL.US,D,20240729,000000,47.2,48.424,45.25,47.75,2989994.4000000004,0
+BOIL.US,D,20240730,000000,45.4,51.4455,45.2,50.7,2978441.2,0
+BOIL.US,D,20240731,000000,47.85,49.182,46.1,47.2,3069352,0
+BOIL.US,D,20240801,000000,50.25,50.825,43.55,44.1,4384112.4,0
+BOIL.US,D,20240802,000000,45.5,46.0395,41.55,43.8,3286102,0
+BOIL.US,D,20240805,000000,42.65,43.8,40.6535,43,2685139,0
+BOIL.US,D,20240806,000000,45.5,46.45,43.3,45.7,2513554.4,0
+BOIL.US,D,20240807,000000,48.7,50.4,47.652,49.35,2639422.2,0
+BOIL.US,D,20240808,000000,47.45,53.4,46.6,51.7,2885432.8000000003,0
+BOIL.US,D,20240809,000000,51.85,52.8495,50.225,52.4,1811758.6,0
+BOIL.US,D,20240812,000000,54.35,55.054,52.25,52.95,1991161,0
+BOIL.US,D,20240813,000000,54.25,54.65,50.55,51.45,1699771.8,0
+BOIL.US,D,20240814,000000,53.5,54.625,52.1495,52.85,2145688,0
+BOIL.US,D,20240815,000000,52.95,55.2,51.55,51.65,2043479.4000000001,0
+BOIL.US,D,20240816,000000,50,50.55,47.8,48.1,2399941.2,0
+BOIL.US,D,20240819,000000,50.15,52.25,50.0495,51,2190820.6,0
+BOIL.US,D,20240820,000000,50.05,51.1485,49.55,50.9,1604137,0
+BOIL.US,D,20240821,000000,50.9,51.6,48.9,50.6,1551899.4000000001,0
+BOIL.US,D,20240822,000000,48.45,48.825,45.6,46.85,3207315.8000000003,0
+BOIL.US,D,20240823,000000,45.4,46.425,45.3,46.3,1688612.2000000002,0
+BOIL.US,D,20240826,000000,45.55,46.55,44.3,44.85,2424197.4,0
+BOIL.US,D,20240827,000000,43.75,44,42.52,43.65,2393482,0
+BOIL.US,D,20240828,000000,42.95,45.4,42.45,44.4,2786876.4000000004,0
+BOIL.US,D,20240829,000000,42.1,44.95,41.75,44.6,3121922.2,0
+BOIL.US,D,20240830,000000,43.7,44.8,42.65,43.35,2053875.4000000001,0
+BOIL.US,D,20240903,000000,42.1,45.8,41.3,45.35,3290498.4000000004,0
+BOIL.US,D,20240904,000000,46.25,46.45,43.375,43.5,2132240.4,0
+BOIL.US,D,20240905,000000,45.2,47.3,45.156,46.2,2862517.4000000004,0
+BOIL.US,D,20240906,000000,46.55,47.3,45.4065,47.05,1525783.8,0
+BOIL.US,D,20240909,000000,45.2,45.4495,43.5,43.7,2752808,0
+BOIL.US,D,20240910,000000,45.2,45.5995,43.825,45.1,1918447.2000000002,0
+BOIL.US,D,20240911,000000,45.45,46.6995,44.7,45.8,1719508,0
+BOIL.US,D,20240912,000000,44.85,49.15,44.6005,48.05,2143883,0
+BOIL.US,D,20240913,000000,48.2,48.675,45.9005,46.25,1751786.2000000002,0
+BOIL.US,D,20240916,000000,45.35,48.8,45.25,48.2,1808406,0
+BOIL.US,D,20240917,000000,49.7,50.075,46.95,47,1737258.6,0
+BOIL.US,D,20240918,000000,48.1,48.2,45.355,45.8,1801403.4000000001,0
+BOIL.US,D,20240919,000000,44.2,46.875,43.5,46.7,2670146.8000000003,0
+BOIL.US,D,20240920,000000,46.65,51.9,46.195,51.55,3170176.8000000003,0
+BOIL.US,D,20240923,000000,53.05,56.6,52.7615,56.6,3586157.8000000003,0
+BOIL.US,D,20240924,000000,55.1,56.45,53.125,54.6,2047816.2000000002,0
+BOIL.US,D,20240925,000000,56,56.4495,53.85,54.9,1957813.4000000001,0
+BOIL.US,D,20240926,000000,56,56.0995,51.368,52.25,2830742.6,0
+BOIL.US,D,20240927,000000,55,58.8,54.6,58.3,3924098.4000000004,0
+BOIL.US,D,20240930,000000,57.3,59.6585,57.15,58,1873015.8,0
+BOIL.US,D,20241001,000000,57.45,59.4,56,58.2,3220487.2,0
+BOIL.US,D,20241002,000000,60,61.008,56.6005,58.4,2794999.4000000004,0
+BOIL.US,D,20241003,000000,60.15,61.25,58.975,60.45,2272954.8000000003,0
+BOIL.US,D,20241004,000000,57.9,58.575,55,55.1,2782405.8000000003,0
+BOIL.US,D,20241007,000000,53.1,53.2,50.05,51.15,2425858,0
+BOIL.US,D,20241008,000000,51.4,52.3,50.1505,50.35,1705005.2000000002,0
+BOIL.US,D,20241009,000000,49.6,50.35,47.4,47.75,2339362.4,0
+BOIL.US,D,20241010,000000,47,48.9,46.3,48.3,2264402.8000000003,0
+BOIL.US,D,20241011,000000,47.6,47.899,46.1,46.6,1706430,0
+BOIL.US,D,20241014,000000,44.95,45.15,43.35,43.45,2391725,0
+BOIL.US,D,20241015,000000,44.25,45.583,43.8,43.85,2568362.6,0
+BOIL.US,D,20241016,000000,43.2,43.2,41.3,41.8,2628929.2,0
+BOIL.US,D,20241017,000000,42.25,42.8,41,41.3,2192076.2,0
+BOIL.US,D,20241018,000000,40.25,40.4,39.85,40.2,2595140.2,0
+BOIL.US,D,20241021,000000,40.65,41.4,40.4595,41.35,2357060.4,0
+BOIL.US,D,20241022,000000,41.35,43.35,41.3,42.65,2815515,0
+BOIL.US,D,20241023,000000,42.3,44.75,41.75,44.1,2539320,0
+BOIL.US,D,20241024,000000,44.25,46.6,42.725,46.45,3180817.8000000003,0
+BOIL.US,D,20241025,000000,45.2,47.8995,45,47.3,2754072.8000000003,0
+BOIL.US,D,20241028,000000,41.5,42.25,40.05,41.1,5360436.4,0
+BOIL.US,D,20241029,000000,41.5,42.15,40.45,41.4,2179420,0
+BOIL.US,D,20241030,000000,39.8,41.55,39.5,40.4,2781550.4000000004,0
+BOIL.US,D,20241031,000000,39,39.4,37.1,37.35,4209528.600000001,0
+BOIL.US,D,20241101,000000,37.3,37.7365,35.856,36.45,3100071,0
+BOIL.US,D,20241104,000000,36.9,39.45,36.6,39.25,3379056.2,0
+BOIL.US,D,20241105,000000,39.2,39.4,35.95,36.45,2958574.8000000003,0
+BOIL.US,D,20241106,000000,37.85,39.3,37.35,38.2,2281955.8000000003,0
+BOIL.US,D,20241107,000000,36.82,37.41,35.98,36.99,2806518,0
+BOIL.US,D,20241108,000000,37.41,38.12,35.68,36.03,1973472,0
+BOIL.US,D,20241111,000000,41.41,42.23,40.61,41.59,3761498,0
+BOIL.US,D,20241112,000000,41.4171,43.5012,40.1291,41.33,2775474,0
+BOIL.US,D,20241113,000000,40.34,44,39.94,43.89,2918636,0
+BOIL.US,D,20241114,000000,42.2,42.86,38.75,38.81,3520307,0
+BOIL.US,D,20241115,000000,38.62,40.45,38.48,40.17,1886921,0
+BOIL.US,D,20241118,000000,40.75,42.86,40.75,42.37,1998949,0
+BOIL.US,D,20241119,000000,42.73,45.11,42.16,43.19,2902186,0
+BOIL.US,D,20241120,000000,46.15,49.15,45.45,48.74,4837183,0
+BOIL.US,D,20241121,000000,52.9,53.7,49.0801,51.38,4170858,0
+BOIL.US,D,20241122,000000,45.45,46.39,44.06,45.54,4203548,0
+BOIL.US,D,20241125,000000,49.92,52.7,48.17,48.62,3780971,0
+BOIL.US,D,20241126,000000,50.09,51.79,47.8812,50.49,3319673,0
+BOIL.US,D,20241127,000000,43.58,44.52,42.1098,42.15,4657025,0
+BOIL.US,D,20241129,000000,45.32,47.2,44.71,45.89,2722879,0
+BOIL.US,D,20241202,000000,42.8,44.34,41.57,42.25,4429681,0
+BOIL.US,D,20241203,000000,40.53,40.56,37.75,38.11,7004536,0
+BOIL.US,D,20241204,000000,37.78,38.97,36.42,38.49,4577081,0
+BOIL.US,D,20241205,000000,39.37,40.75,38.16,38.82,5097841,0
+BOIL.US,D,20241206,000000,38.22,39.51,37.88,39.17,2795875,0
+BOIL.US,D,20241209,000000,41.16,42.2669,40.17,41.15,3068333,0
+BOIL.US,D,20241210,000000,38.96,41.2587,38.5,41.17,3773813,0
+BOIL.US,D,20241211,000000,43.315,45.3729,43.255,44.44,5248583,0
+BOIL.US,D,20241212,000000,44.08,47.51,43.1505,45.68,5461490,0
+BOIL.US,D,20241213,000000,44.24,44.81,43.615,44.05,3417120,0
+BOIL.US,D,20241216,000000,42.2604,42.8,41.8033,42.67,2096487,0
+BOIL.US,D,20241217,000000,41,44.07,40.03,43.91,4004075,0
+BOIL.US,D,20241218,000000,44.374,45.06,43.19,44.07,2440331,0
+BOIL.US,D,20241219,000000,45.98,48.48,45,48.21,3754067,0
+BOIL.US,D,20241220,000000,47.835,51.31,47,50.36,3871498,0
+BOIL.US,D,20241223,000000,49.76,50.54,48.43,50.54,2570124,0
+BOIL.US,D,20241224,000000,52.18,53.36,52.12,53.28,1874191,0
+BOIL.US,D,20241226,000000,49.4788,49.6099,47.595,48.17,2900636,0
+BOIL.US,D,20241227,000000,50.1,51.28,48.8154,51,2761762,0
+BOIL.US,D,20241230,000000,62.15,64.65,58.54,59.87,7786616,0
+BOIL.US,D,20241231,000000,55.98,57.91,53.93,55.82,3548915,0
+BOIL.US,D,20250102,000000,56.98,59.95,55.42,56.75,3335940,0
+BOIL.US,D,20250103,000000,52.88,53.5,49.04,49.39,5063653,0
+BOIL.US,D,20250106,000000,54.65,56.02,52.58,55.71,3665643,0
+BOIL.US,D,20250107,000000,54.95,56.04,51.87,52.21,4266850,0
+BOIL.US,D,20250108,000000,54.51,57.57,54.28,57.33,5244822,0
+BOIL.US,D,20250110,000000,64.1,65.22,62.84,64.83,6023423,0
+BOIL.US,D,20250113,000000,66.1786,68.19,63.6,66.21,5772261,0
+BOIL.US,D,20250114,000000,62.43,67.65,62.3,66.53,3966137,0
+BOIL.US,D,20250115,000000,68.7987,72.95,67.4,72.33,3529507,0
+BOIL.US,D,20250116,000000,71.68,80.08,69.21,78.88,4561969,0
+BOIL.US,D,20250117,000000,68.39,72.0699,66.6,67.39,3873266,0
+BOIL.US,D,20250121,000000,65,65.87,62.06,63.08,2344714,0
+BOIL.US,D,20250122,000000,63.9701,69.2,63.5,68.64,2870165,0
+BOIL.US,D,20250123,000000,70.23,71.39,64.63,66.56,3440491,0
+BOIL.US,D,20250124,000000,63.73,67.09,62.14,65.54,2474600,0
+BOIL.US,D,20250127,000000,59.066,59.4775,55.81,58.44,2228499,0
+BOIL.US,D,20250128,000000,54.65,56.56,52.7001,52.71,3028582,0
+BOIL.US,D,20250129,000000,55.46,56.478,53.13,55.82,2815355,0
+BOIL.US,D,20250130,000000,54,55.5,50.9457,51.61,3678319,0
+BOIL.US,D,20250131,000000,50.5101,52.43,49.91,51.88,2502506,0
+BOIL.US,D,20250203,000000,60.14,63.44,59.63,61.26,4419113,0
+BOIL.US,D,20250204,000000,54.98,60.325,54.98,57.19,3372364,0
+BOIL.US,D,20250205,000000,56.3999,62.3163,56.36,62.23,1862197,0
+BOIL.US,D,20250206,000000,60.11,64.46,59.6843,62.74,3815166,0
+BOIL.US,D,20250207,000000,62.02,63.22,59.43,59.84,2361958,0
+BOIL.US,D,20250210,000000,62.17,66.1,61.3801,64.78,2798119,0
+BOIL.US,D,20250211,000000,68.01,69.39,66.9,67.37,2468846,0
+BOIL.US,D,20250212,000000,68.4969,69.64,66.27,68.72,1888860,0
+BOIL.US,D,20250213,000000,73.35,76.21,69.98,70.62,3212227,0
+BOIL.US,D,20250214,000000,73.5,76.43,73.4201,74.05,2603244,0
+BOIL.US,D,20250218,000000,73.88,84.66,73.25,83.27,2895701,0
+BOIL.US,D,20250219,000000,89.12,96.8499,88.77,95.84,3275196,0
+BOIL.US,D,20250220,000000,88.75,89.3999,84.7,88.73,2194062,0
+BOIL.US,D,20250221,000000,93.42,96.82,88.8801,90.86,2416020,0
+BOIL.US,D,20250224,000000,83.76,85.54,81.89,84.9,1245722,0
+BOIL.US,D,20250225,000000,85.824,90.38,84.54,89,1181893,0
+BOIL.US,D,20250226,000000,86.2412,86.6363,82.8501,84.65,993633,0
+BOIL.US,D,20250227,000000,85,87.41,81.64,81.94,1233585,0
+BOIL.US,D,20250228,000000,80.4201,81.54,78.13,78.24,1046898,0
+BOIL.US,D,20250303,000000,80.79,91.29,80.1001,90.08,3105581,0
+BOIL.US,D,20250304,000000,100.8,107.19,97.51,99.68,3883158,0
+BOIL.US,D,20250305,000000,95.9466,104.87,95.63,103.59,2205674,0
+BOIL.US,D,20250306,000000,100.84,100.84,95.1627,96.64,1749141,0
+BOIL.US,D,20250307,000000,91.71,102.42,91.23,100.31,1991637,0
+BOIL.US,D,20250310,000000,106.075,109.77,103.67,105.27,1394177,0
+BOIL.US,D,20250311,000000,107.47,107.57,100.43,100.84,861960,0
+BOIL.US,D,20250312,000000,92.68,93.745,86.31,86.62,1243460,0
+BOIL.US,D,20250313,000000,83.02,92.11,82.51,85.7,1224424,0
+BOIL.US,D,20250314,000000,83.36,89.78,82.42,88.42,1345437,0
+BOIL.US,D,20250317,000000,85.26,87.9,83.03,83.81,1089282,0
+BOIL.US,D,20250318,000000,87.18,88.66,84.98,84.98,1143313,0
+BOIL.US,D,20250319,000000,90.04,94.5,88.54,92.37,1773345,0
+BOIL.US,D,20250320,000000,88.66,89.81,81.83,82.66,2055219,0
+BOIL.US,D,20250321,000000,82.92,84.1753,79.895,80.21,1324507,0
+BOIL.US,D,20250324,000000,81.9102,82.7273,78.2101,78.65,1476828,0
+BOIL.US,D,20250325,000000,79.4539,79.76,73.68,76.15,2023330,0
+BOIL.US,D,20250326,000000,76.78,78.71,74.63,74.69,1698965,0
+BOIL.US,D,20250327,000000,74.9,78.8,73,76.73,2373767,0
+BOIL.US,D,20250328,000000,77.3,83.89,74.66,83.74,2576992,0
+BOIL.US,D,20250331,000000,89.661,89.7,82.74,85.76,1942699,0
+BOIL.US,D,20250401,000000,82.01,82.87,77.69,78.71,1627543,0
+BOIL.US,D,20250402,000000,81.56,83.75,80.43,81.28,1270594,0
+BOIL.US,D,20250403,000000,87.32,88.48,83.75,85.16,1589604,0
+BOIL.US,D,20250404,000000,74.18,78.51,72.44,73.09,2251428,0
+BOIL.US,D,20250407,000000,73.565,76.8,64.64,65.99,1408169,0
+BOIL.US,D,20250408,000000,69.94,71.05,59.61,60.55,2790658,0
+BOIL.US,D,20250409,000000,60.6481,72.1,56.81,69.71,3471073,0
+BOIL.US,D,20250410,000000,66.59,68.14,59.35,61.32,1945992,0
+BOIL.US,D,20250411,000000,58.775,63.49,58.62,63.33,1438035,0
+BOIL.US,D,20250414,000000,65.03,65.44,56.1941,57.17,1946721,0
+BOIL.US,D,20250415,000000,54.57,57.58,54.2901,56.88,1943581,0
+BOIL.US,D,20250416,000000,55.0792,57.5425,54.63,56.18,1247475,0
+BOIL.US,D,20250417,000000,56.42,59.28,56.19,56.41,1484902,0
+BOIL.US,D,20250421,000000,53.35,53.7399,48.75,50.18,2409317,0
+BOIL.US,D,20250422,000000,49.78,49.94,47.15,48.7,2199663,0
+BOIL.US,D,20250423,000000,48.6799,50.6599,48.085,48.89,2376408,0
+BOIL.US,D,20250424,000000,47,48.297,45.39,47.94,5354496,0
+BOIL.US,D,20250425,000000,46.91,49.59,46.8,48.79,2229351,0
+BOIL.US,D,20250428,000000,50.17,54.72,49.9601,53.59,7171838,0
+BOIL.US,D,20250429,000000,55.36,56.8,53.69,55.97,1769484,0
+BOIL.US,D,20250430,000000,54.35,56.86,53.2,55.61,2501554,0
+BOIL.US,D,20250501,000000,57.43,61.76,55.95,59.48,2760442,0
+BOIL.US,D,20250502,000000,62.91,66.21,61.64,65.89,1396629,0
+BOIL.US,D,20250505,000000,66.38,67.75,61.91,63.54,1797556,0
+BOIL.US,D,20250506,000000,63.46,65.19,59.55,60.77,2525376,0
+BOIL.US,D,20250507,000000,64.28,65.35,63.05,64.82,1297445,0
+BOIL.US,D,20250508,000000,65.03,65.9499,62.14,64.61,1561247,0
+BOIL.US,D,20250509,000000,68.12,70.3999,67.73,69.56,1919581,0
+BOIL.US,D,20250512,000000,66.25,66.72,64.5905,65.92,1563697,0
+BOIL.US,D,20250513,000000,66.81,66.82,63.1,64.77,1830575,0
+BOIL.US,D,20250514,000000,61.1,62.43,59.6385,59.81,2151964,0
+BOIL.US,D,20250515,000000,60,60.69,56.59,56.66,2388945,0
+BOIL.US,D,20250516,000000,57.974,59.3199,55.54,55.96,2422375,0
+BOIL.US,D,20250519,000000,51.45,52,48.695,48.88,4273899,0
+BOIL.US,D,20250520,000000,52.95,58.7,52.89,57.22,4235342,0
+BOIL.US,D,20250521,000000,57.68,58.53,56.01,56.73,2438097,0
+BOIL.US,D,20250522,000000,54.7,56.005,53.13,54.83,2643948,0
+BOIL.US,D,20250523,000000,55.17,56.84,54.65,56.09,2898208,0
+BOIL.US,D,20250527,000000,54.805,58.09,54.59,57.71,2170817,0
+BOIL.US,D,20250528,000000,55.9639,56.02,51.285,51.4,4411689,0
+BOIL.US,D,20250529,000000,51.4,51.63,48.06,50.47,4200014,0
+BOIL.US,D,20250530,000000,50.76,50.81,48.12,48.71,3164336,0
+BOIL.US,D,20250602,000000,55.8,55.95,54.5008,55.82,3948093,0
+BOIL.US,D,20250603,000000,53.78,57.32,53.75,56.36,2627861,0
+BOIL.US,D,20250604,000000,54.72,56.6,54.48,56,1941964,0
+BOIL.US,D,20250605,000000,56.51,57.0792,53.05,54.58,3109575,0
+BOIL.US,D,20250606,000000,55.58,58.88,54.78,57.86,2363233,0
+BOIL.US,D,20250609,000000,52.71,55.13,51.83,53.76,4422864,0
+BOIL.US,D,20250610,000000,52.67,52.705,50.23,50.81,3256350,0
+BOIL.US,D,20250611,000000,52.27,52.75,48.7301,50.25,3413264,0
+BOIL.US,D,20250612,000000,52.68,52.75,49.27,50.73,3223035,0
+BOIL.US,D,20250613,000000,50.62,52.8899,50.571,52.55,2243973,0
+BOIL.US,D,20250616,000000,55.19,56.7876,53.43,56.42,2269298,0
+BOIL.US,D,20250617,000000,58.68,60.32,57.71,60.2,1794301,0
+BOIL.US,D,20250618,000000,62.65,63.6799,61.6541,63.4,2000846,0
+BOIL.US,D,20250620,000000,63.5,63.57,58.5401,60.55,2678566,0
+BOIL.US,D,20250623,000000,56.625,57.3381,54.98,55.33,4424903,0
+BOIL.US,D,20250624,000000,52.82,54.02,50.97,51.46,3244507,0
+BOIL.US,D,20250625,000000,50.468,51.51,48.92,49.59,2917882,0
+BOIL.US,D,20250626,000000,48.48,48.8294,45.23,48.8,5197645,0
+BOIL.US,D,20250627,000000,51.4275,54.29,51.0301,53.8,3894508,0
+BOIL.US,D,20250630,000000,48.27,48.96,45.39,46.08,6494613,0
+BOIL.US,D,20250701,000000,43.85,45.66,42.085,44.74,5090623,0
+BOIL.US,D,20250702,000000,46.35,47.8,46.23,46.73,3749486,0
+BOIL.US,D,20250703,000000,48,49.2,44.85,45.78,3429098,0
+BOIL.US,D,20250707,000000,43.99,46.54,43.56,44.95,3975303,0
+BOIL.US,D,20250708,000000,43.405,44.49,42.86,43.43,3730095,0
+BOIL.US,D,20250709,000000,40.25,40.5399,38.7301,39.84,7572909,0
+BOIL.US,D,20250710,000000,41.7063,43.58,41.23,42.66,4837910,0
+BOIL.US,D,20250711,000000,44.12,44.92,42.07,43.6,3847701,0
+BOIL.US,D,20250714,000000,45.63,46.92,45.14,45.92,3739089,0
+BOIL.US,D,20250715,000000,46.22,48.34,45.0892,47.53,3449964,0
+BOIL.US,D,20250716,000000,49.19,49.8693,47.12,48.96,2878760,0
+BOIL.US,D,20250717,000000,49.935,50.18,47.885,48.37,2273432,0
+BOIL.US,D,20250718,000000,49.84,50.25,47.12,49.31,2596525,0
+BOIL.US,D,20250721,000000,44,44.2898,41.45,42.01,6177368,0
+BOIL.US,D,20250722,000000,40.47,41.15,40,40.8,3711602,0
+BOIL.US,D,20250723,000000,38.06,38.3195,36.34,36.54,9347632,0
+BOIL.US,D,20250724,000000,38.04,38.58,36.5,37.37,4383322,0
+BOIL.US,D,20250725,000000,37.41,38.4325,36.945,37.18,3750715,0
+BOIL.US,D,20250728,000000,37.35,37.68,35.15,36.2,6155640,0
+BOIL.US,D,20250729,000000,37.08,38.11,36.44,37.48,4344011,0
+BOIL.US,D,20250730,000000,34.42,35.18,34.07,34.47,7471560,0
+BOIL.US,D,20250731,000000,33.64,36.291,33.14,35.77,6570701,0
+BOIL.US,D,20250801,000000,35.71,36.48,34.85,35.88,3043568,0
+BOIL.US,D,20250804,000000,33.89,34.28,31.34,32.36,8348852,0
+BOIL.US,D,20250805,000000,33.084,34.48,32.86,33.55,4735553,0
+BOIL.US,D,20250806,000000,34.705,35.65,34.1655,35.39,4016432,0
+BOIL.US,D,20250807,000000,34.96,36.93,34.4,35.27,4162770,0
+BOIL.US,D,20250808,000000,34.43,34.8463,32.76,33.55,5166413,0
+BOIL.US,D,20250811,000000,33.24,33.35,32.15,32.94,3471568,0
+BOIL.US,D,20250812,000000,31.19,31.39,29.36,29.62,10575257,0
+BOIL.US,D,20250813,000000,30.26,30.5699,29.54,29.96,4740094,0
+BOIL.US,D,20250814,000000,29.5,30.04,28.81,29.89,5077734,0
+BOIL.US,D,20250815,000000,31.03,31.68,30.86,31.1,5888423,0
+BOIL.US,D,20250818,000000,29.83,30.84,29.7201,30.13,4628492,0
+BOIL.US,D,20250819,000000,28.56,28.62,27.72,28.08,9034003,0
+BOIL.US,D,20250820,000000,27.96,27.9899,27.37,27.81,4732547,0
+BOIL.US,D,20250821,000000,28.19,29,27.92,28.7,5398668,0
+BOIL.US,D,20250822,000000,28.01,28.07,27,27.11,6933743,0
+BOIL.US,D,20250825,000000,26.34,27.31,26.25,26.95,5085720,0
+BOIL.US,D,20250826,000000,26.6,27.075,26.01,27.02,6109585,0
+BOIL.US,D,20250827,000000,28.1664,28.46,27.47,27.79,7256114,0
+BOIL.US,D,20250828,000000,27.825,29.625,27.525,29.09,6624112,0
+BOIL.US,D,20250829,000000,29.4501,30.5299,28.71,30.48,5502212,0
+BOIL.US,D,20250902,000000,29.14,30.325,28.48,30.06,6241276,0
+BOIL.US,D,20250903,000000,31.399,31.5901,30.54,31.05,5184424,0
+BOIL.US,D,20250904,000000,31.2591,31.89,29.95,30.9,5166656,0
+BOIL.US,D,20250905,000000,31.23,31.33,29.78,29.9,4088474,0
+BOIL.US,D,20250908,000000,31.49,31.62,30.36,30.56,3893204,0
+BOIL.US,D,20250909,000000,30.8,31.02,29.45,30.63,4970340,0
+BOIL.US,D,20250910,000000,29.66,30.12,29.36,29.55,4400403,0
+BOIL.US,D,20250911,000000,29.23,29.77,27.86,27.9,7063642,0
+BOIL.US,D,20250912,000000,28.6586,28.8,27.72,27.8,4586954,0
+BOIL.US,D,20250915,000000,28.1116,29.62,28.09,29.42,3903657,0
+BOIL.US,D,20250916,000000,29.8,30.86,29.65,30.75,4495795,0
+BOIL.US,D,20250917,000000,31.39,31.69,30.1668,30.18,4298752,0
+BOIL.US,D,20250918,000000,29.8,29.92,28.14,28.24,6426900,0
+BOIL.US,D,20250919,000000,27.585,28.2269,27.4052,27.75,4570840,0
+BOIL.US,D,20250922,000000,27.38,27.54,25.91,25.96,7171702,0
+BOIL.US,D,20250923,000000,25.67,26.86,25.57,26.81,4983519,0
+BOIL.US,D,20250924,000000,26.36,27.51,26.305,26.82,4695285,0
+BOIL.US,D,20250925,000000,28.28,28.72,27.05,27.82,7299470,0
+BOIL.US,D,20250926,000000,26.885,27.96,26.385,27.31,6972360,0
+BOIL.US,D,20250929,000000,27.4,29.41,27.39,28.84,6423063,0
+BOIL.US,D,20250930,000000,29.695,30.14,29.21,29.99,5997664,0
+BOIL.US,D,20251001,000000,30.4,32.86,29.81,32.45,10460880,0
+BOIL.US,D,20251002,000000,32.69,34.6,31.425,31.6,11578412,0
+BOIL.US,D,20251003,000000,31.29,31.52,29.47,29.74,8520215,0
+BOIL.US,D,20251006,000000,31.12,31.5,30.06,30.95,7740574,0
+BOIL.US,D,20251007,000000,31.95,33.37,31.64,33.18,9156818,0
+BOIL.US,D,20251008,000000,31.87,31.925,29.99,30.18,8803612,0
+BOIL.US,D,20251009,000000,30.46,30.51,28.65,28.65,7348690,0
+BOIL.US,D,20251010,000000,27.8,28.17,26.86,27.47,7896492,0
+BOIL.US,D,20251013,000000,26.31,27.08,26.09,26.77,6771276,0
+BOIL.US,D,20251014,000000,25.865,26.37,25.7,25.87,7261593,0
+BOIL.US,D,20251015,000000,25.451,25.58,25,25.37,8304920,0
+BOIL.US,D,20251016,000000,25.09,25.925,24.65,24.75,9239857,0
+BOIL.US,D,20251017,000000,24.8,26.235,24.75,26.03,5993326,0
+BOIL.US,D,20251020,000000,28.155,29.73,28.085,29.36,10848715,0
+BOIL.US,D,20251021,000000,29.255,30.31,28.9205,30.15,8438991,0
+BOIL.US,D,20251022,000000,30.225,30.4,29.34,29.69,6321221,0
+BOIL.US,D,20251023,000000,29.525,30.44,29.11,29.38,8110558,0
+BOIL.US,D,20251024,000000,29.415,29.78,28.01,29.37,8127566,0
+BOIL.US,D,20251027,000000,28.84,29.5865,28.52,28.91,7884757,0
+BOIL.US,D,20251028,000000,27.17,27.405,26.815,26.85,10805913,0
+BOIL.US,D,20251029,000000,26.38,27.27,26.22,26.29,7086953,0
+BOIL.US,D,20251030,000000,27.32,28.37,26.875,28.3,7767395,0
+BOIL.US,D,20251031,000000,29.395,30.32,28.57,30.09,8969845,0
+BOIL.US,D,20251103,000000,30.38,32.25,29.91,32.05,8405093,0
+BOIL.US,D,20251104,000000,31.712,33.745,31.55,32.78,9075530,0
+BOIL.US,D,20251105,000000,32.31,33.23,31.21,31.35,6395106,0
+BOIL.US,D,20251106,000000,32.25,33.81,31.04,33.53,8953869,0
+BOIL.US,D,20251107,000000,32.67,33.49,32.05,32.72,6484237,0
+BOIL.US,D,20251110,000000,32.31,33.455,31.91,33.36,7184743,0
+BOIL.US,D,20251111,000000,33.6,35.98,33.58,35.1,9040397,0
+BOIL.US,D,20251112,000000,35.46,36.11,34.49,35.49,7434778,0
+BOIL.US,D,20251113,000000,35.88,37.53,35.3925,36.23,8450180,0
+BOIL.US,D,20251114,000000,34.69,36.09,33.1,35.02,9391880,0
+BOIL.US,D,20251117,000000,34.66,35.465,32.67,32.86,7849729,0
+BOIL.US,D,20251118,000000,32.51,33.57,31.3,33.39,7683109,0
+BOIL.US,D,20251119,000000,35.3,36.29,34.9,35.61,5720929,0
+BOIL.US,D,20251120,000000,34.5,36.22,34.01,34.23,7510804,0
+BOIL.US,D,20251121,000000,34.65,36.2,34.45,35.32,8275953,0
+BOIL.US,D,20251124,000000,33.67,34.58,33.39,34.2,5174357,0
+BOIL.US,D,20251125,000000,30.48,32.13,30.24,31.43,9458818,0
+BOIL.US,D,20251126,000000,32.955,33.78,32.46,33.36,6361579,0
+BOIL.US,D,20251128,000000,35.05,36.18,34.775,35.64,5180094,0
+BOIL.US,D,20251201,000000,36.88,38.3,35.74,37.86,9453025,0
+BOIL.US,D,20251202,000000,37.96,38.33,36.09,36.55,7518154,0
+BOIL.US,D,20251203,000000,38.35,39.59,38.255,39.11,7342303,0
+BOIL.US,D,20251204,000000,38.15,40.43,37.06,40.11,8474192,0
+BOIL.US,D,20251205,000000,43.66,46.8494,43.26,43.62,16625164,0
+BOIL.US,D,20251208,000000,38.8313,39.5199,36.5,36.57,10017790,0
+BOIL.US,D,20251209,000000,34.58,35.69,32.525,32.64,10170718,0
+BOIL.US,D,20251210,000000,33.385,34.05,32.385,33.11,7602330,0
+BOIL.US,D,20251211,000000,30.62,31.08,29.4601,29.94,11337354,0
+BOIL.US,D,20251212,000000,28.06,28.32,27,27.12,9597195,0
+BOIL.US,D,20251215,000000,26.275,26.5157,25.49,26.09,8789238,0
+BOIL.US,D,20251216,000000,24.775,25.62,24.53,25.1,9380847,0
+BOIL.US,D,20251217,000000,26.165,26.74,25.66,26.57,7924433,0
+BOIL.US,D,20251218,000000,26.4697,26.8,23.6,23.76,13481675,0
+BOIL.US,D,20251219,000000,23.775,24.18,23.27,23.95,7507239,0
+BOIL.US,D,20251222,000000,21.96,22.1,21.0307,21.88,14535397,0
+BOIL.US,D,20251223,000000,22.92,25.2,22.4701,25.11,11207031,0
+BOIL.US,D,20251224,000000,24.32,24.8,23.77,23.87,5554282,0
+BOIL.US,D,20251226,000000,25.07,25.51,24.82,25.19,8109078,0
+BOIL.US,D,20251229,000000,25.89,26.71,25.62,25.81,8174092,0
+BOIL.US,D,20251230,000000,27.16,27.19,25.67,25.93,10196997,0
+BOIL.US,D,20251231,000000,23.95,23.985,22.52,22.9,10826885,0
+BOIL.US,D,20260102,000000,21.825,22.265,21.2501,21.6,9182010,0
+BOIL.US,D,20260105,000000,18.67,19.39,18.595,19.21,16460019,0
+BOIL.US,D,20260106,000000,18.57,18.7997,18.1,18.69,10112732,0
+BOIL.US,D,20260107,000000,19.38,19.91,19.025,19.77,8628411,0
+BOIL.US,D,20260108,000000,18.98,19.0081,18.02,18.22,13321429,0
+BOIL.US,D,20260109,000000,16.81,17.1,15.72,15.73,23105279,0
+BOIL.US,D,20260112,000000,16.48,18.525,16.33,18,15742106,0
+BOIL.US,D,20260113,000000,17.835,18.89,17.61,18.6,11404302,0
+BOIL.US,D,20260114,000000,16.64,16.83,15.69,16.47,21438856,0
+BOIL.US,D,20260115,000000,15.83,16.375,15.2,16.13,13928445,0
+BOIL.US,D,20260116,000000,15.94,16.51,15.63,16.42,11510734,0
+BOIL.US,D,20260120,000000,21.99,23.01,21.0044,22.44,33500140,0
+BOIL.US,D,20260121,000000,27,27.29,25.07,27,32374238,0
+BOIL.US,D,20260122,000000,29.35,29.9,25.95,26.15,30988890,0
+BOIL.US,D,20260123,000000,29.02,29.07,27.25,28.3,20808484,0
+BOIL.US,D,20260126,000000,29.45,33.27,29.03,31.79,26432611,0
+BOIL.US,D,20260127,000000,29.96,33.18,28.92,31.17,20685955,0
+BOIL.US,D,20260128,000000,30.095,32.89,29.425,30.43,24590095,0
+BOIL.US,D,20260129,000000,31.435,33.31,30.2,32.62,15804865,0
+BOIL.US,D,20260130,000000,35.995,41.25,35.29,40.67,18659908,0
+BOIL.US,D,20260202,000000,25.5201,26.22,18.24,20.12,29792044,0
+BOIL.US,D,20260203,000000,20.2,21.6811,20.08,21.08,12656027,0
+BOIL.US,D,20260204,000000,23.12,23.14,21.58,22.67,13412261,0
+BOIL.US,D,20260205,000000,22.895,23.39,20.8,22.85,11919973,0
+BOIL.US,D,20260206,000000,23.445,24.38,21.8,22.03,11223879,0
+BOIL.US,D,20260209,000000,18.685,19.6966,18.44,18.59,10803372,0
+BOIL.US,D,20260210,000000,18.99,19.38,18.27,18.47,9877170,0
+BOIL.US,D,20260211,000000,18.2,19.22,18.13,18.97,8688288,0
+BOIL.US,D,20260212,000000,20.04,20.21,18.91,19.01,7906394,0
+BOIL.US,D,20260213,000000,18.38,19.29,18.38,18.97,6757667,0
+BOIL.US,D,20260217,000000,17.485,17.95,17.23,17.48,11268808,0
+BOIL.US,D,20260218,000000,17.249,17.49,16.55,17.41,12830807,0
diff --git a/daily/us/nyse etfs/1/bsep.us.txt b/daily/us/nyse etfs/1/bsep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d36025ae772d47c10f86abaee9228e4a8c490e95
--- /dev/null
+++ b/daily/us/nyse etfs/1/bsep.us.txt	
@@ -0,0 +1,1623 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSEP.US,D,20190904,000000,24.316,24.397,24.286,24.375,32429,0
+BSEP.US,D,20190905,000000,24.572,24.621,24.539,24.586,34486,0
+BSEP.US,D,20190906,000000,24.651,24.651,24.603,24.641,9574,0
+BSEP.US,D,20190909,000000,24.651,24.67,24.582,24.641,16258,0
+BSEP.US,D,20190910,000000,24.532,24.562,24.513,24.551,14804,0
+BSEP.US,D,20190911,000000,24.641,24.72,24.621,24.696,5018,0
+BSEP.US,D,20190912,000000,24.805,24.805,24.759,24.759,482,0
+BSEP.US,D,20190913,000000,24.828,24.828,24.729,24.739,18337,0
+BSEP.US,D,20190916,000000,24.739,24.739,24.7,24.7,609,0
+BSEP.US,D,20190917,000000,24.729,24.749,24.673,24.739,3199,0
+BSEP.US,D,20190918,000000,24.69,24.719,24.614,24.678,18205,0
+BSEP.US,D,20190919,000000,24.769,24.769,24.695,24.695,357,0
+BSEP.US,D,20190920,000000,24.645,24.645,24.645,24.645,473,0
+BSEP.US,D,20190923,000000,24.652,24.652,24.641,24.641,3008,0
+BSEP.US,D,20190924,000000,24.667,24.667,24.497,24.497,7679,0
+BSEP.US,D,20190925,000000,24.503,24.601,24.483,24.601,665,0
+BSEP.US,D,20190926,000000,24.552,24.591,24.552,24.591,767,0
+BSEP.US,D,20190927,000000,24.532,24.591,24.477,24.477,3239,0
+BSEP.US,D,20190930,000000,24.547,24.601,24.542,24.562,10183,0
+BSEP.US,D,20191001,000000,24.631,24.631,24.352,24.352,1218,0
+BSEP.US,D,20191002,000000,24.207,24.207,24.095,24.095,5096,0
+BSEP.US,D,20191003,000000,23.951,24.227,23.951,24.205,8385,0
+BSEP.US,D,20191004,000000,24.365,24.443,24.325,24.443,2175,0
+BSEP.US,D,20191007,000000,24.473,24.473,24.408,24.408,1054,0
+BSEP.US,D,20191008,000000,24.177,24.177,24.106,24.106,1031,0
+BSEP.US,D,20191009,000000,24.268,24.268,24.268,24.268,42,0
+BSEP.US,D,20191010,000000,24.414,24.414,24.377,24.377,355,0
+BSEP.US,D,20191011,000000,24.7,24.72,24.587,24.587,1573,0
+BSEP.US,D,20191014,000000,24.561,24.561,24.561,24.561,25,0
+BSEP.US,D,20191015,000000,24.769,24.769,24.729,24.729,239,0
+BSEP.US,D,20191016,000000,24.729,24.729,24.66,24.676,675,0
+BSEP.US,D,20191017,000000,24.722,24.722,24.722,24.722,25,0
+BSEP.US,D,20191018,000000,24.66,24.67,24.66,24.67,290,0
+BSEP.US,D,20191021,000000,24.759,24.766,24.759,24.766,577,0
+BSEP.US,D,20191022,000000,24.742,24.742,24.742,24.742,25,0
+BSEP.US,D,20191023,000000,24.729,24.75,24.699,24.75,4300,0
+BSEP.US,D,20191024,000000,24.794,24.794,24.794,24.794,25,0
+BSEP.US,D,20191025,000000,24.829,24.857,24.809,24.857,609,0
+BSEP.US,D,20191028,000000,24.93,24.93,24.93,24.93,25,0
+BSEP.US,D,20191029,000000,24.966,24.966,24.951,24.951,3211,0
+BSEP.US,D,20191030,000000,24.977,24.977,24.977,24.977,25,0
+BSEP.US,D,20191031,000000,25.015,25.015,24.93,24.93,584,0
+BSEP.US,D,20191101,000000,25.094,25.099,25.083,25.099,9593,0
+BSEP.US,D,20191104,000000,25.193,25.193,25.15,25.15,696,0
+BSEP.US,D,20191105,000000,25.183,25.183,25.143,25.143,2272,0
+BSEP.US,D,20191106,000000,25.134,25.134,25.134,25.134,25,0
+BSEP.US,D,20191107,000000,25.258,25.258,25.17,25.17,101,0
+BSEP.US,D,20191108,000000,25.217,25.217,25.217,25.217,25,0
+BSEP.US,D,20191111,000000,25.194,25.194,25.194,25.194,25,0
+BSEP.US,D,20191112,000000,25.231,25.231,25.231,25.231,20,0
+BSEP.US,D,20191113,000000,25.246,25.246,25.246,25.246,20,0
+BSEP.US,D,20191114,000000,25.252,25.252,25.247,25.247,279,0
+BSEP.US,D,20191115,000000,25.39,25.39,25.39,25.39,39,0
+BSEP.US,D,20191118,000000,25.4,25.4,25.4,25.4,25,0
+BSEP.US,D,20191119,000000,25.48,25.48,25.39,25.4098,6690,0
+BSEP.US,D,20191120,000000,25.3299,25.3299,25.3299,25.3299,175,0
+BSEP.US,D,20191121,000000,25.33,25.33,25.3115,25.3115,125,0
+BSEP.US,D,20191122,000000,25.37,25.37,25.3474,25.3474,6197,0
+BSEP.US,D,20191125,000000,25.44,25.4746,25.43,25.4746,6645,0
+BSEP.US,D,20191126,000000,25.4701,25.5089,25.4701,25.5089,2962,0
+BSEP.US,D,20191127,000000,25.6,25.6,25.5795,25.5795,270,0
+BSEP.US,D,20191129,000000,25.5187,25.5187,25.5187,25.5187,91,0
+BSEP.US,D,20191202,000000,25.4001,25.4139,25.385,25.385,523,0
+BSEP.US,D,20191203,000000,25.2736,25.2736,25.2736,25.2736,2,0
+BSEP.US,D,20191204,000000,25.3747,25.3747,25.3747,25.3747,120,0
+BSEP.US,D,20191205,000000,25.39,25.4,25.39,25.4,4097,0
+BSEP.US,D,20191206,000000,25.532,25.532,25.532,25.532,35,0
+BSEP.US,D,20191209,000000,25.4952,25.4952,25.4952,25.4952,2,0
+BSEP.US,D,20191210,000000,25.4622,25.4622,25.4622,25.4622,24,0
+BSEP.US,D,20191211,000000,25.5081,25.532,25.5054,25.5054,579,0
+BSEP.US,D,20191212,000000,25.6099,25.65,25.6099,25.6491,4825,0
+BSEP.US,D,20191213,000000,25.6543,25.6543,25.6543,25.6543,2,0
+BSEP.US,D,20191216,000000,25.7674,25.7674,25.7674,25.7674,2,0
+BSEP.US,D,20191217,000000,25.7605,25.7605,25.7605,25.7605,500,0
+BSEP.US,D,20191218,000000,25.792,25.8,25.7698,25.7698,1700,0
+BSEP.US,D,20191219,000000,25.8164,25.8164,25.8164,25.8164,3,0
+BSEP.US,D,20191220,000000,25.88,25.88,25.88,25.88,3,0
+BSEP.US,D,20191223,000000,25.94,25.94,25.89,25.89,600,0
+BSEP.US,D,20191224,000000,25.8912,25.8912,25.8912,25.8912,500,0
+BSEP.US,D,20191226,000000,25.951,25.951,25.951,25.951,5,0
+BSEP.US,D,20191227,000000,25.941,25.941,25.941,25.941,3,0
+BSEP.US,D,20191230,000000,25.9072,25.92,25.8743,25.8743,575,0
+BSEP.US,D,20191231,000000,25.84,25.9155,25.84,25.9155,518,0
+BSEP.US,D,20200102,000000,25.995,26.05,25.95,26.05,6030,0
+BSEP.US,D,20200103,000000,25.97,25.97,25.97,25.97,10,0
+BSEP.US,D,20200106,000000,25.941,26.0052,25.941,26.0052,396,0
+BSEP.US,D,20200107,000000,25.98,25.98,25.98,25.98,3,0
+BSEP.US,D,20200108,000000,26.0418,26.0418,26.0418,26.0418,10,0
+BSEP.US,D,20200109,000000,26.1194,26.1194,26.1194,26.1194,10,0
+BSEP.US,D,20200110,000000,26.14,26.14,26.105,26.105,4488,0
+BSEP.US,D,20200113,000000,26.17,26.1807,26.17,26.1807,394,0
+BSEP.US,D,20200114,000000,26.2,26.22,26.18,26.18,3468,0
+BSEP.US,D,20200115,000000,26.2002,26.2002,26.2002,26.2002,10,0
+BSEP.US,D,20200116,000000,26.3048,26.3048,26.3048,26.3048,10,0
+BSEP.US,D,20200117,000000,26.3281,26.3281,26.3281,26.3281,10,0
+BSEP.US,D,20200121,000000,26.34,26.34,26.315,26.315,2900,0
+BSEP.US,D,20200122,000000,26.35,26.36,26.329,26.329,580,0
+BSEP.US,D,20200123,000000,26.3352,26.3352,26.3352,26.3352,10,0
+BSEP.US,D,20200124,000000,26.222,26.23,26.2168,26.2168,500,0
+BSEP.US,D,20200127,000000,26.0804,26.1,26.0311,26.0311,812,0
+BSEP.US,D,20200128,000000,26.1369,26.1644,26.1369,26.1644,2941,0
+BSEP.US,D,20200129,000000,26.1527,26.1527,26.1527,26.1527,63,0
+BSEP.US,D,20200130,000000,26.07,26.1649,26.07,26.1649,400,0
+BSEP.US,D,20200131,000000,25.9532,25.9532,25.9532,25.9532,63,0
+BSEP.US,D,20200203,000000,26.08,26.09,26.01,26.08,9447,0
+BSEP.US,D,20200204,000000,26.27,26.28,26.23,26.25,1007,0
+BSEP.US,D,20200205,000000,26.38,26.38,26.32,26.3556,4508,0
+BSEP.US,D,20200206,000000,26.44,26.44,26.405,26.405,244,0
+BSEP.US,D,20200207,000000,26.3398,26.3398,26.3398,26.3398,63,0
+BSEP.US,D,20200210,000000,26.4081,26.4081,26.4081,26.4081,63,0
+BSEP.US,D,20200211,000000,26.4331,26.4331,26.4331,26.4331,63,0
+BSEP.US,D,20200212,000000,26.5078,26.5078,26.5078,26.5078,2,0
+BSEP.US,D,20200213,000000,26.53,26.53,26.475,26.475,391,0
+BSEP.US,D,20200214,000000,26.49,26.49,26.49,26.49,63,0
+BSEP.US,D,20200218,000000,26.47,26.47,26.47,26.47,63,0
+BSEP.US,D,20200219,000000,26.53,26.53,26.53,26.53,63,0
+BSEP.US,D,20200220,000000,26.4798,26.4798,26.4798,26.4798,63,0
+BSEP.US,D,20200221,000000,26.3638,26.3638,26.3572,26.3572,380,0
+BSEP.US,D,20200224,000000,26.1,26.1,25.9,25.947,27681,0
+BSEP.US,D,20200225,000000,25.6605,25.6605,25.52,25.5289,1400,0
+BSEP.US,D,20200226,000000,25.5062,25.5062,25.5062,25.5062,63,0
+BSEP.US,D,20200227,000000,25.09,25.41,24.8728,24.8728,27794,0
+BSEP.US,D,20200228,000000,24.25,24.57,24.19,24.57,74923,0
+BSEP.US,D,20200302,000000,25.0999,25.366,24.9,25.366,9015,0
+BSEP.US,D,20200303,000000,25.1501,25.1501,24.88,24.9726,32527,0
+BSEP.US,D,20200304,000000,25.2,25.6085,25.15,25.6,45604,0
+BSEP.US,D,20200305,000000,25.17,25.3,24.8889,24.8889,4866,0
+BSEP.US,D,20200306,000000,24.56,24.6389,24.4161,24.6389,23799,0
+BSEP.US,D,20200309,000000,23.3648,23.3648,23.3648,23.3648,19,0
+BSEP.US,D,20200310,000000,23.27,24.0402,23.25,24.0402,25301,0
+BSEP.US,D,20200311,000000,23.53,23.55,23.07,23.3034,39300,0
+BSEP.US,D,20200312,000000,22.03,22.03,21.61,21.61,9152,0
+BSEP.US,D,20200313,000000,22.3199,22.8189,22.3199,22.8189,100,0
+BSEP.US,D,20200316,000000,21.77,21.77,20.9104,20.9104,1601,0
+BSEP.US,D,20200317,000000,21.08,21.73,21.08,21.6944,3000,0
+BSEP.US,D,20200318,000000,20.34,21.01,20.34,20.79,3500,0
+BSEP.US,D,20200319,000000,21.0883,21.0883,21.0883,21.0883,20,0
+BSEP.US,D,20200320,000000,21.21,21.21,20.4357,20.4357,2575,0
+BSEP.US,D,20200323,000000,20.1677,20.1677,20.1677,20.1677,20,0
+BSEP.US,D,20200324,000000,21.16,21.5008,21.0879,21.5008,460,0
+BSEP.US,D,20200325,000000,21.2859,22.2578,21.18,21.56,4883,0
+BSEP.US,D,20200326,000000,22.28,22.6398,22.28,22.6398,1400,0
+BSEP.US,D,20200327,000000,22.39,22.39,22.0354,22.0354,525,0
+BSEP.US,D,20200330,000000,22.5754,22.5754,22.5754,22.5754,3,0
+BSEP.US,D,20200331,000000,22.312,22.312,22.312,22.312,75,0
+BSEP.US,D,20200401,000000,21.52,21.52,21.52,21.52,20,0
+BSEP.US,D,20200402,000000,21.5202,21.912,21.52,21.912,4015,0
+BSEP.US,D,20200403,000000,21.7097,21.7277,21.563,21.7277,871,0
+BSEP.US,D,20200406,000000,22.442,22.8816,22.442,22.8816,264,0
+BSEP.US,D,20200407,000000,23.16,23.16,22.9,22.9066,2580,0
+BSEP.US,D,20200408,000000,23.28,23.3964,23.28,23.3607,210,0
+BSEP.US,D,20200409,000000,23.68,23.69,23.6049,23.6049,250,0
+BSEP.US,D,20200413,000000,23.32,23.4156,23.32,23.4156,1095,0
+BSEP.US,D,20200414,000000,23.9293,23.9293,23.9293,23.9293,1,0
+BSEP.US,D,20200415,000000,23.4301,23.64,23.43,23.593,6000,0
+BSEP.US,D,20200416,000000,23.53,23.6,23.53,23.6,5720,0
+BSEP.US,D,20200417,000000,23.9514,24.103,23.9514,24.103,3513,0
+BSEP.US,D,20200420,000000,23.85,23.85,23.7971,23.7971,1038,0
+BSEP.US,D,20200421,000000,23.37,23.37,23.36,23.36,420,0
+BSEP.US,D,20200422,000000,23.6568,23.6568,23.6568,23.6568,1,0
+BSEP.US,D,20200423,000000,23.8,23.8,23.6243,23.6243,254,0
+BSEP.US,D,20200424,000000,23.8459,23.8459,23.8459,23.8459,1,0
+BSEP.US,D,20200427,000000,24.1999,24.1999,24.1827,24.1827,400,0
+BSEP.US,D,20200428,000000,24.43,24.43,24.0904,24.0904,800,0
+BSEP.US,D,20200429,000000,24.6,24.6,24.5,24.5,25741,0
+BSEP.US,D,20200430,000000,24.4089,24.4089,24.4089,24.4089,1,0
+BSEP.US,D,20200501,000000,24.05,24.05,23.823,23.823,200,0
+BSEP.US,D,20200504,000000,23.931,23.931,23.931,23.931,1,0
+BSEP.US,D,20200505,000000,24.3,24.33,24.1125,24.1125,3441,0
+BSEP.US,D,20200506,000000,24.11,24.11,24.0253,24.0253,420,0
+BSEP.US,D,20200507,000000,24,24.1903,24,24.1903,720,0
+BSEP.US,D,20200508,000000,24.5343,24.5343,24.5325,24.5325,1050,0
+BSEP.US,D,20200511,000000,24.56,24.69,24.55,24.6046,17542,0
+BSEP.US,D,20200512,000000,24.32,24.32,24.2431,24.2526,6761,0
+BSEP.US,D,20200513,000000,24.19,24.19,23.81,23.9153,3379,0
+BSEP.US,D,20200514,000000,23.86,24.022,23.86,24.022,988,0
+BSEP.US,D,20200515,000000,24.07,24.17,24.06,24.1572,3392,0
+BSEP.US,D,20200518,000000,24.65,24.7302,24.65,24.7302,1524,0
+BSEP.US,D,20200519,000000,24.5515,24.5515,24.5515,24.5515,1,0
+BSEP.US,D,20200520,000000,24.8106,24.8106,24.8106,24.8106,525,0
+BSEP.US,D,20200521,000000,24.6954,24.6954,24.6954,24.6954,1,0
+BSEP.US,D,20200522,000000,24.7257,24.7257,24.7257,24.7257,1,0
+BSEP.US,D,20200526,000000,24.9603,24.9603,24.9603,24.9603,25,0
+BSEP.US,D,20200527,000000,25,25.1925,25,25.1925,306,0
+BSEP.US,D,20200528,000000,25.13,25.13,25.13,25.13,30,0
+BSEP.US,D,20200529,000000,25.11,25.2721,25.11,25.2721,4025,0
+BSEP.US,D,20200601,000000,25.3424,25.3424,25.3424,25.3424,1,0
+BSEP.US,D,20200602,000000,25.4494,25.4494,25.4494,25.4494,50,0
+BSEP.US,D,20200603,000000,25.6948,25.6948,25.6948,25.6948,109,0
+BSEP.US,D,20200604,000000,25.6374,25.6374,25.6374,25.6374,40,0
+BSEP.US,D,20200605,000000,26.0301,26.0615,26.0301,26.0615,225,0
+BSEP.US,D,20200608,000000,26.1224,26.2316,26.1224,26.2316,400,0
+BSEP.US,D,20200609,000000,26.03,26.106,26.03,26.106,458,0
+BSEP.US,D,20200610,000000,26.04,26.04,26.0263,26.0263,2431,0
+BSEP.US,D,20200611,000000,25.505,25.505,25.0074,25.0074,784,0
+BSEP.US,D,20200612,000000,25.13,25.2,25.06,25.1238,3000,0
+BSEP.US,D,20200615,000000,25.21,25.3192,25.21,25.3192,100,0
+BSEP.US,D,20200616,000000,25.72,25.72,25.5814,25.5814,2375,0
+BSEP.US,D,20200617,000000,25.77,25.77,25.5997,25.5997,7200,0
+BSEP.US,D,20200618,000000,25.5974,25.5974,25.5974,25.5974,125,0
+BSEP.US,D,20200619,000000,25.5615,25.5615,25.5615,25.5615,1,0
+BSEP.US,D,20200622,000000,25.47,25.6494,25.47,25.6494,21000,0
+BSEP.US,D,20200623,000000,25.859,25.86,25.7532,25.7732,739,0
+BSEP.US,D,20200624,000000,25.3257,25.3257,25.3257,25.3257,229,0
+BSEP.US,D,20200625,000000,25.513,25.513,25.513,25.513,1,0
+BSEP.US,D,20200626,000000,25.0973,25.0973,25.0973,25.0973,1,0
+BSEP.US,D,20200629,000000,25.3272,25.3272,25.3272,25.3272,100,0
+BSEP.US,D,20200630,000000,25.6589,25.6589,25.6589,25.6589,1,0
+BSEP.US,D,20200701,000000,25.84,25.84,25.7329,25.7329,137,0
+BSEP.US,D,20200702,000000,25.832,25.832,25.832,25.832,1,0
+BSEP.US,D,20200706,000000,26.0492,26.0973,25.96,26.0973,30188,0
+BSEP.US,D,20200707,000000,25.9278,25.9278,25.9278,25.9278,1,0
+BSEP.US,D,20200708,000000,25.9396,26.063,25.9396,26.063,100,0
+BSEP.US,D,20200709,000000,25.9785,25.9785,25.9785,25.9785,1,0
+BSEP.US,D,20200710,000000,26.1629,26.1629,26.1629,26.1629,1,0
+BSEP.US,D,20200713,000000,26.3,26.3,26.0172,26.0172,109,0
+BSEP.US,D,20200714,000000,26.2302,26.2302,26.2302,26.2302,1,0
+BSEP.US,D,20200715,000000,26.3483,26.3483,26.3483,26.3483,1,0
+BSEP.US,D,20200716,000000,26.3154,26.3154,26.3154,26.3154,1,0
+BSEP.US,D,20200717,000000,26.3,26.3824,26.3,26.3824,5902,0
+BSEP.US,D,20200720,000000,26.5527,26.5527,26.5527,26.5527,1,0
+BSEP.US,D,20200721,000000,26.5647,26.5647,26.5647,26.5647,1,0
+BSEP.US,D,20200722,000000,26.6525,26.6525,26.6525,26.6525,1,0
+BSEP.US,D,20200723,000000,26.39,26.468,26.39,26.468,324,0
+BSEP.US,D,20200724,000000,26.3725,26.3725,26.3725,26.3725,1,0
+BSEP.US,D,20200727,000000,26.37,26.523,26.37,26.523,1018,0
+BSEP.US,D,20200728,000000,26.4255,26.4255,26.4255,26.4255,90,0
+BSEP.US,D,20200729,000000,26.67,26.67,26.6334,26.6334,57545,0
+BSEP.US,D,20200730,000000,26.5584,26.5584,26.5584,26.5584,1,0
+BSEP.US,D,20200731,000000,26.635,26.6607,26.635,26.6607,772,0
+BSEP.US,D,20200803,000000,26.72,26.8401,26.72,26.8401,688,0
+BSEP.US,D,20200804,000000,26.845,26.8698,26.845,26.8698,1241,0
+BSEP.US,D,20200805,000000,27.04,27.07,26.94,27.07,28367,0
+BSEP.US,D,20200806,000000,27.0854,27.0854,27.0854,27.0854,1,0
+BSEP.US,D,20200807,000000,27.1106,27.1106,27.1106,27.1106,21,0
+BSEP.US,D,20200810,000000,27.148,27.1527,27.148,27.1527,200,0
+BSEP.US,D,20200811,000000,27.0457,27.0457,27.0457,27.0457,1,0
+BSEP.US,D,20200812,000000,27.15,27.2685,27.15,27.2685,8411,0
+BSEP.US,D,20200813,000000,27.26,27.26,27.26,27.26,20,0
+BSEP.US,D,20200814,000000,27.3,27.3,27.3,27.3,78,0
+BSEP.US,D,20200817,000000,27.295,27.295,27.295,27.295,20,0
+BSEP.US,D,20200818,000000,27.38,27.38,27.3351,27.3351,154,0
+BSEP.US,D,20200819,000000,27.3415,27.44,27.315,27.315,1182,0
+BSEP.US,D,20200820,000000,27.2686,27.3194,27.2686,27.3194,1693,0
+BSEP.US,D,20200821,000000,27.395,27.395,27.395,27.395,20,0
+BSEP.US,D,20200824,000000,27.39,27.45,27.37,27.415,59902,0
+BSEP.US,D,20200825,000000,27.4,27.49,27.4,27.49,1019,0
+BSEP.US,D,20200826,000000,27.5,27.5063,27.4871,27.5,5245,0
+BSEP.US,D,20200827,000000,27.485,27.53,27.4843,27.53,4481,0
+BSEP.US,D,20200828,000000,27.6,27.6,27.52,27.535,306347,0
+BSEP.US,D,20200831,000000,27.54,27.57,27.49,27.55,300369,0
+BSEP.US,D,20200901,000000,27.6,27.71,27.51,27.71,628694,0
+BSEP.US,D,20200902,000000,27.84,27.93,27.672,27.8363,168688,0
+BSEP.US,D,20200903,000000,27.73,27.7614,27.08,27.2241,50034,0
+BSEP.US,D,20200904,000000,27.27,27.27,26.6636,27.17,46504,0
+BSEP.US,D,20200908,000000,26.66,26.8249,26.58,26.64,32860,0
+BSEP.US,D,20200909,000000,26.89,27.12,26.88,27.02,25822,0
+BSEP.US,D,20200910,000000,27.14,27.16,26.592,26.6614,50026,0
+BSEP.US,D,20200911,000000,26.67,26.7567,26.5,26.6743,24744,0
+BSEP.US,D,20200914,000000,27.0145,27.05,26.9235,26.9235,32679,0
+BSEP.US,D,20200915,000000,27.14,27.15,26.9581,27.08,82138,0
+BSEP.US,D,20200916,000000,27.08,27.16,26.93,26.96,137878,0
+BSEP.US,D,20200917,000000,26.64,26.85,26.5982,26.7722,47042,0
+BSEP.US,D,20200918,000000,26.67,26.67,26.402,26.565,12896,0
+BSEP.US,D,20200921,000000,25.93,26.299,25.93,26.2748,29765,0
+BSEP.US,D,20200922,000000,26.4599,26.58,26.2761,26.5799,27303,0
+BSEP.US,D,20200923,000000,26.5873,26.5873,26.07,26.07,27398,0
+BSEP.US,D,20200924,000000,25.99,26.25,25.99,26.14,324893,0
+BSEP.US,D,20200925,000000,26.2,26.48,26.0513,26.4048,29604,0
+BSEP.US,D,20200928,000000,26.5897,26.81,26.5897,26.795,5794,0
+BSEP.US,D,20200929,000000,26.79,26.79,26.595,26.67,12308,0
+BSEP.US,D,20200930,000000,26.84,26.87,26.67,26.82,12181,0
+BSEP.US,D,20201001,000000,26.71,26.91,26.71,26.866,210115,0
+BSEP.US,D,20201002,000000,26.32,26.82,26.32,26.7121,40962,0
+BSEP.US,D,20201005,000000,26.83,27.07,26.81,27.064,27198,0
+BSEP.US,D,20201006,000000,27.06,27.21,26.74,26.78,86340,0
+BSEP.US,D,20201007,000000,27.08,27.14,26.9981,27.1061,14472,0
+BSEP.US,D,20201008,000000,27.275,27.3,27.2,27.2,13850,0
+BSEP.US,D,20201009,000000,27.43,27.5,27.43,27.4681,25576,0
+BSEP.US,D,20201012,000000,27.85,27.89,27.7931,27.82,9009,0
+BSEP.US,D,20201013,000000,27.77,27.775,27.6695,27.67,25549,0
+BSEP.US,D,20201014,000000,27.73,27.73,27.5101,27.5748,18746,0
+BSEP.US,D,20201015,000000,27.42,27.57,27.32,27.512,21613,0
+BSEP.US,D,20201016,000000,27.585,27.67,27.5,27.56,11392,0
+BSEP.US,D,20201019,000000,27.535,27.59,27.1107,27.21,42804,0
+BSEP.US,D,20201020,000000,27.46,27.46,27.2272,27.32,271316,0
+BSEP.US,D,20201021,000000,27.42,27.45,27.215,27.3,33237,0
+BSEP.US,D,20201022,000000,27.2409,27.45,27.1643,27.375,286920,0
+BSEP.US,D,20201023,000000,27.54,27.54,27.31,27.43,45627,0
+BSEP.US,D,20201026,000000,27.36,27.36,26.8317,27.0342,50406,0
+BSEP.US,D,20201027,000000,27.12,27.12,26.9792,27.0416,38169,0
+BSEP.US,D,20201028,000000,26.8,26.8,26.19,26.19,32004,0
+BSEP.US,D,20201029,000000,26.45,26.72,26.3101,26.47,21808,0
+BSEP.US,D,20201030,000000,26.33,26.33,26.11,26.33,13543,0
+BSEP.US,D,20201102,000000,26.47,26.66,26.32,26.4885,71763,0
+BSEP.US,D,20201103,000000,26.93,27.02,26.75,26.94,22429,0
+BSEP.US,D,20201104,000000,27.08,27.55,27.07,27.46,118916,0
+BSEP.US,D,20201105,000000,27.67,27.83,27.6561,27.77,48706,0
+BSEP.US,D,20201106,000000,27.98,27.98,27.6055,27.77,30454,0
+BSEP.US,D,20201109,000000,28.84,28.84,27.96,27.96,26422,0
+BSEP.US,D,20201110,000000,27.9,28,27.8691,27.97,25381,0
+BSEP.US,D,20201111,000000,28.155,28.155,27.96,28.01,69440,0
+BSEP.US,D,20201112,000000,28.09,28.12,27.7901,27.93,36452,0
+BSEP.US,D,20201113,000000,28.1,28.23,27.9597,28.23,53093,0
+BSEP.US,D,20201116,000000,28.43,28.45,28.27,28.43,34123,0
+BSEP.US,D,20201117,000000,28.1901,28.4399,28.19,28.3411,134573,0
+BSEP.US,D,20201118,000000,28.2,28.419,28.15,28.15,174022,0
+BSEP.US,D,20201119,000000,28.19,28.2388,28.0141,28.175,114453,0
+BSEP.US,D,20201120,000000,28.1377,28.1972,28.09,28.09,96949,0
+BSEP.US,D,20201123,000000,28.09,28.255,28.08,28.22,72301,0
+BSEP.US,D,20201124,000000,28.22,28.54,28.22,28.45,28876,0
+BSEP.US,D,20201125,000000,28.42,28.52,28.41,28.505,14857,0
+BSEP.US,D,20201127,000000,28.525,28.57,28.51,28.52,3820,0
+BSEP.US,D,20201130,000000,28.42,28.4799,28.27,28.43,74971,0
+BSEP.US,D,20201201,000000,28.59,28.79,28.53,28.6,229522,0
+BSEP.US,D,20201202,000000,28.58,28.635,28.54,28.61,54160,0
+BSEP.US,D,20201203,000000,28.65,28.75,28.59,28.59,40247,0
+BSEP.US,D,20201204,000000,28.675,28.87,28.675,28.8316,2355,0
+BSEP.US,D,20201207,000000,28.86,28.8658,28.69,28.86,14458,0
+BSEP.US,D,20201208,000000,28.75,28.84,28.66,28.79,6081,0
+BSEP.US,D,20201209,000000,28.83,28.8348,28.632,28.74,8614,0
+BSEP.US,D,20201210,000000,28.55,28.6986,28.55,28.68,6358,0
+BSEP.US,D,20201211,000000,28.555,28.69,28.5001,28.69,11961,0
+BSEP.US,D,20201214,000000,28.58,28.77,28.55,28.61,8070,0
+BSEP.US,D,20201215,000000,28.69,28.87,28.661,28.87,4985,0
+BSEP.US,D,20201216,000000,28.83,28.9,28.8,28.9,14064,0
+BSEP.US,D,20201217,000000,28.91,29.01,28.91,29.01,10165,0
+BSEP.US,D,20201218,000000,28.98,28.98,28.81,28.97,8430,0
+BSEP.US,D,20201221,000000,28.2594,28.87,28.2594,28.87,6550,0
+BSEP.US,D,20201222,000000,28.76,28.84,28.7377,28.84,61406,0
+BSEP.US,D,20201223,000000,28.96,28.965,28.84,28.89,17356,0
+BSEP.US,D,20201224,000000,28.86,28.97,28.85,28.97,8487,0
+BSEP.US,D,20201228,000000,29,29.05,29,29.02,32460,0
+BSEP.US,D,20201229,000000,29.07,29.11,28.9742,29.1,16920,0
+BSEP.US,D,20201230,000000,29.06,29.0999,28.99,29.045,10178,0
+BSEP.US,D,20201231,000000,28.86,29.27,28.86,29.14,10551,0
+BSEP.US,D,20210104,000000,29.13,29.13,28.7001,28.8712,18308,0
+BSEP.US,D,20210105,000000,28.935,29.08,28.89,29.08,11341,0
+BSEP.US,D,20210106,000000,29.1501,29.4084,29.11,29.131,8244,0
+BSEP.US,D,20210107,000000,29.385,29.47,29.33,29.4201,16910,0
+BSEP.US,D,20210108,000000,29.449,29.48,29.3504,29.48,7225,0
+BSEP.US,D,20210111,000000,29.39,29.4999,29.29,29.3673,6400,0
+BSEP.US,D,20210112,000000,29.405,29.405,29.2951,29.35,10015,0
+BSEP.US,D,20210113,000000,29.34,29.4587,29.34,29.44,118983,0
+BSEP.US,D,20210114,000000,29.42,29.48,29.37,29.37,7668,0
+BSEP.US,D,20210115,000000,29.255,29.291,29.21,29.21,7413,0
+BSEP.US,D,20210119,000000,29.11,29.395,29.11,29.33,15403,0
+BSEP.US,D,20210120,000000,29.5,29.68,29.5,29.6314,18544,0
+BSEP.US,D,20210121,000000,29.58,29.6541,29.55,29.6348,18539,0
+BSEP.US,D,20210122,000000,29.33,29.5871,29.33,29.52,8695,0
+BSEP.US,D,20210125,000000,29.5,29.6118,29.41,29.6118,12578,0
+BSEP.US,D,20210126,000000,29.58,29.6701,29.47,29.51,204483,0
+BSEP.US,D,20210127,000000,29.2859,29.2859,28.93,28.93,84445,0
+BSEP.US,D,20210128,000000,28.96,29.4,28.96,29.2647,10607,0
+BSEP.US,D,20210129,000000,29.01,29.03,28.75,28.87,18405,0
+BSEP.US,D,20210201,000000,28.97,29.19,28.8706,29.1339,289373,0
+BSEP.US,D,20210202,000000,29.26,29.437,29.26,29.3912,4275,0
+BSEP.US,D,20210203,000000,29.24,29.55,29.24,29.4747,4575,0
+BSEP.US,D,20210204,000000,29.55,29.6323,29.53,29.6323,278022,0
+BSEP.US,D,20210205,000000,29.69,29.81,29.67,29.7211,3056,0
+BSEP.US,D,20210208,000000,29.795,29.8307,29.75,29.8307,921,0
+BSEP.US,D,20210209,000000,29.8517,29.9,29.835,29.9,4604,0
+BSEP.US,D,20210210,000000,29.76,29.9,29.7214,29.7811,5172,0
+BSEP.US,D,20210211,000000,29.82,29.8597,29.7799,29.78,2765,0
+BSEP.US,D,20210212,000000,29.8697,29.93,29.8697,29.89,26663,0
+BSEP.US,D,20210216,000000,30.15,30.15,29.945,29.9602,19913,0
+BSEP.US,D,20210217,000000,29.735,29.92,29.735,29.903,5507,0
+BSEP.US,D,20210218,000000,29.6815,29.9,29.6815,29.8294,3615,0
+BSEP.US,D,20210219,000000,29.875,29.91,29.7715,29.8083,9816,0
+BSEP.US,D,20210222,000000,29.7438,29.87,29.66,29.6992,87472,0
+BSEP.US,D,20210223,000000,29.595,29.785,29.45,29.7432,9587,0
+BSEP.US,D,20210224,000000,29.62,29.945,29.62,29.88,3060,0
+BSEP.US,D,20210225,000000,29.8021,29.85,29.4815,29.505,7566,0
+BSEP.US,D,20210226,000000,29.645,29.645,29.43,29.4864,3871,0
+BSEP.US,D,20210301,000000,29.785,29.95,29.785,29.8675,12067,0
+BSEP.US,D,20210302,000000,29.89,29.89,29.73,29.7527,3863,0
+BSEP.US,D,20210303,000000,29.72,29.76,29.4901,29.59,18426,0
+BSEP.US,D,20210304,000000,29.475,29.625,29.1,29.2353,40611,0
+BSEP.US,D,20210305,000000,29.56,29.73,29.4,29.6384,16551,0
+BSEP.US,D,20210308,000000,29.69,29.7934,29.54,29.555,20952,0
+BSEP.US,D,20210309,000000,29.8582,29.98,29.8,29.8102,20879,0
+BSEP.US,D,20210310,000000,29.89,30,29.8,29.9139,49879,0
+BSEP.US,D,20210311,000000,30.061,30.14,30.04,30.0863,9519,0
+BSEP.US,D,20210312,000000,29.98,30.18,29.88,30.0997,14934,0
+BSEP.US,D,20210315,000000,30.17,30.17,30.1,30.15,3857,0
+BSEP.US,D,20210316,000000,30.12,30.33,30.12,30.2184,3444,0
+BSEP.US,D,20210317,000000,30.155,30.2344,30.0715,30.2344,5985,0
+BSEP.US,D,20210318,000000,30.15,30.29,30.07,30.07,5923,0
+BSEP.US,D,20210319,000000,30,30.21,29.9804,30.0807,2668,0
+BSEP.US,D,20210322,000000,30.18,30.2356,30.1,30.2025,6686,0
+BSEP.US,D,20210323,000000,30.18,30.2443,30.09,30.0911,5418,0
+BSEP.US,D,20210324,000000,30.17,30.235,30.0233,30.0233,5258,0
+BSEP.US,D,20210325,000000,29.955,30.142,29.955,30.142,29306,0
+BSEP.US,D,20210326,000000,30.13,30.34,30.13,30.34,5270,0
+BSEP.US,D,20210329,000000,30.31,30.445,30.31,30.4072,2978,0
+BSEP.US,D,20210330,000000,30.365,30.47,30.32,30.3681,4516,0
+BSEP.US,D,20210331,000000,30.43,30.63,30.42,30.4761,119152,0
+BSEP.US,D,20210401,000000,30.44,30.6258,30.376,30.6002,6673,0
+BSEP.US,D,20210405,000000,30.785,30.8491,30.785,30.8491,1538,0
+BSEP.US,D,20210406,000000,30.83,30.9,30.83,30.832,475,0
+BSEP.US,D,20210407,000000,30.82,30.9,30.8112,30.8529,6740,0
+BSEP.US,D,20210408,000000,30.87,30.9,30.85,30.8752,2386,0
+BSEP.US,D,20210409,000000,30.9,31.06,30.9,31.0164,2503,0
+BSEP.US,D,20210412,000000,30.86,31.015,30.86,31.0075,3217,0
+BSEP.US,D,20210413,000000,31.0475,31.08,31.045,31.0558,7326,0
+BSEP.US,D,20210414,000000,31.04,31.1399,31.0159,31.0159,3884,0
+BSEP.US,D,20210415,000000,31.12,31.2199,31.11,31.1798,7640,0
+BSEP.US,D,20210416,000000,31.1809,31.2099,31.15,31.1978,13399,0
+BSEP.US,D,20210419,000000,31.12,31.12,31.0607,31.09,13278,0
+BSEP.US,D,20210420,000000,31.05,31.1,30.97,31.0102,16142,0
+BSEP.US,D,20210421,000000,31.07,31.1666,31.06,31.1666,289061,0
+BSEP.US,D,20210422,000000,31.14,31.1536,30.98,31.07,12122,0
+BSEP.US,D,20210423,000000,31.12,31.2012,31.11,31.2012,29295,0
+BSEP.US,D,20210426,000000,31.235,31.2699,31.18,31.215,8872,0
+BSEP.US,D,20210427,000000,31.19,31.215,31.16,31.2148,4102,0
+BSEP.US,D,20210428,000000,31.215,31.215,31.18,31.1904,6955,0
+BSEP.US,D,20210429,000000,31.27,31.28,31.2,31.28,30453,0
+BSEP.US,D,20210430,000000,31.2501,31.26,31.11,31.1914,183458,0
+BSEP.US,D,20210503,000000,31.25,31.306,31.19,31.19,51553,0
+BSEP.US,D,20210504,000000,31.08,31.1499,31.03,31.11,5414,0
+BSEP.US,D,20210505,000000,31.18,31.19,31.14,31.14,49363,0
+BSEP.US,D,20210506,000000,31.13,31.225,31.12,31.21,67257,0
+BSEP.US,D,20210507,000000,31.4081,31.4081,31.4081,31.4081,155,0
+BSEP.US,D,20210510,000000,31.36,31.4399,31.24,31.24,7259,0
+BSEP.US,D,20210511,000000,31.12,31.15,31.03,31.1,20182,0
+BSEP.US,D,20210512,000000,30.94,30.96,30.77,30.79,23507,0
+BSEP.US,D,20210513,000000,31.0199,31.0199,30.92,30.9907,830,0
+BSEP.US,D,20210514,000000,31.2032,31.227,31.1705,31.227,6368,0
+BSEP.US,D,20210517,000000,31.2,31.2,31.12,31.17,3558,0
+BSEP.US,D,20210518,000000,31.2499,31.2499,31.1409,31.1409,2061,0
+BSEP.US,D,20210519,000000,30.86,31.01,30.85,31.01,5894,0
+BSEP.US,D,20210520,000000,31.11,31.22,31.08,31.1883,10957,0
+BSEP.US,D,20210521,000000,31.22,31.22,31.15,31.15,2898,0
+BSEP.US,D,20210524,000000,31.34,31.46,31.328,31.38,39451,0
+BSEP.US,D,20210525,000000,31.38,31.39,31.31,31.31,10608,0
+BSEP.US,D,20210526,000000,31.39,31.4099,31.34,31.3758,9459,0
+BSEP.US,D,20210527,000000,31.455,31.4899,31.4,31.41,1096,0
+BSEP.US,D,20210528,000000,31.5,31.53,31.43,31.4727,20588,0
+BSEP.US,D,20210601,000000,31.52,31.5299,31.45,31.45,1980,0
+BSEP.US,D,20210602,000000,31.505,31.52,31.45,31.49,1655,0
+BSEP.US,D,20210603,000000,31.44,31.48,31.42,31.445,36697,0
+BSEP.US,D,20210604,000000,31.54,31.54,31.52,31.5399,3345,0
+BSEP.US,D,20210607,000000,31.55,31.55,31.52,31.5448,275418,0
+BSEP.US,D,20210608,000000,31.56,31.5849,31.52,31.56,22819,0
+BSEP.US,D,20210609,000000,31.5608,31.6034,31.52,31.53,7741,0
+BSEP.US,D,20210610,000000,31.61,31.62,31.541,31.6,10584,0
+BSEP.US,D,20210611,000000,31.68,31.6851,31.62,31.6851,1443,0
+BSEP.US,D,20210614,000000,31.6708,31.7107,31.6708,31.7107,1394,0
+BSEP.US,D,20210615,000000,31.6871,31.6871,31.6871,31.6871,23,0
+BSEP.US,D,20210616,000000,31.65,31.69,31.55,31.6,8821,0
+BSEP.US,D,20210617,000000,31.6274,31.6274,31.6274,31.6274,139,0
+BSEP.US,D,20210618,000000,31.48,31.49,31.4,31.4,3391,0
+BSEP.US,D,20210621,000000,31.59,31.59,31.59,31.59,796,0
+BSEP.US,D,20210622,000000,31.6,31.7132,31.6,31.67,12991,0
+BSEP.US,D,20210623,000000,31.7,31.7225,31.7,31.7225,105,0
+BSEP.US,D,20210624,000000,31.77,31.8,31.76,31.7956,1235,0
+BSEP.US,D,20210625,000000,31.78,31.79,31.745,31.79,20532,0
+BSEP.US,D,20210628,000000,31.84,31.84,31.765,31.84,15843,0
+BSEP.US,D,20210629,000000,31.84,31.84,31.76,31.83,8280,0
+BSEP.US,D,20210630,000000,31.83,31.855,31.82,31.82,5974,0
+BSEP.US,D,20210701,000000,31.899,31.899,31.855,31.8851,2941,0
+BSEP.US,D,20210702,000000,31.946,31.9498,31.84,31.9498,9275,0
+BSEP.US,D,20210706,000000,31.94,31.94,31.87,31.905,8352,0
+BSEP.US,D,20210707,000000,31.91,31.95,31.855,31.8737,25852,0
+BSEP.US,D,20210708,000000,31.75,31.82,31.74,31.77,34911,0
+BSEP.US,D,20210709,000000,31.935,31.935,31.9348,31.9348,249,0
+BSEP.US,D,20210712,000000,31.9401,31.975,31.94,31.975,2546,0
+BSEP.US,D,20210713,000000,32.0199,32.0199,31.9301,31.9702,575,0
+BSEP.US,D,20210714,000000,31.944,31.965,31.944,31.965,351,0
+BSEP.US,D,20210715,000000,31.96,31.96,31.925,31.925,1244,0
+BSEP.US,D,20210716,000000,31.93,31.9529,31.9074,31.9074,22078,0
+BSEP.US,D,20210719,000000,31.7,31.7,31.625,31.6798,5033,0
+BSEP.US,D,20210720,000000,31.79,31.89,31.79,31.84,6260,0
+BSEP.US,D,20210721,000000,31.89,31.92,31.89,31.91,4346,0
+BSEP.US,D,20210722,000000,31.93,32,31.93,31.95,4121,0
+BSEP.US,D,20210723,000000,31.99,32.04,31.99,32.02,4828,0
+BSEP.US,D,20210726,000000,32.0181,32.0181,31.97,31.9854,15550,0
+BSEP.US,D,20210727,000000,31.9713,32.02,31.94,31.97,2594,0
+BSEP.US,D,20210728,000000,32.008,32.05,31.97,31.98,1962,0
+BSEP.US,D,20210729,000000,32.01,32.02,32,32,14416,0
+BSEP.US,D,20210730,000000,32.03,32.03,31.97,31.99,1725,0
+BSEP.US,D,20210802,000000,32.07,32.0899,32.03,32.04,5625,0
+BSEP.US,D,20210803,000000,32.04,32.07,32.03,32.06,7710,0
+BSEP.US,D,20210804,000000,32.1199,32.1199,32.06,32.085,681,0
+BSEP.US,D,20210805,000000,32.07,32.1069,32.07,32.1069,964,0
+BSEP.US,D,20210806,000000,32.08,32.13,32.08,32.115,799,0
+BSEP.US,D,20210809,000000,32.081,32.105,32.071,32.105,1352,0
+BSEP.US,D,20210810,000000,32.1299,32.1299,32.115,32.115,480,0
+BSEP.US,D,20210811,000000,32.1,32.1399,32.09,32.1,3156,0
+BSEP.US,D,20210812,000000,32.135,32.16,32.12,32.1365,4789,0
+BSEP.US,D,20210813,000000,32.17,32.1744,32.13,32.145,794,0
+BSEP.US,D,20210816,000000,32.16,32.16,32.12,32.12,3413,0
+BSEP.US,D,20210817,000000,32.1699,32.1699,32.14,32.1439,593,0
+BSEP.US,D,20210818,000000,32.13,32.1499,32.1279,32.1279,808,0
+BSEP.US,D,20210819,000000,32.13,32.138,32.09,32.1285,2140,0
+BSEP.US,D,20210820,000000,32.1499,32.15,32.11,32.1211,7115,0
+BSEP.US,D,20210823,000000,32.14,32.17,32.13,32.13,9281,0
+BSEP.US,D,20210824,000000,32.17,32.215,32.16,32.215,2451,0
+BSEP.US,D,20210825,000000,32.21,32.24,32.21,32.225,21311,0
+BSEP.US,D,20210826,000000,32.224,32.23,32.21,32.22,6386,0
+BSEP.US,D,20210827,000000,32.22,32.23,32.17,32.21,61103,0
+BSEP.US,D,20210830,000000,32.2295,32.2295,32.195,32.21,93242,0
+BSEP.US,D,20210831,000000,32.22,32.23,32.2,32.22,1034449,0
+BSEP.US,D,20210901,000000,32.28,32.32,32.22,32.27,810635,0
+BSEP.US,D,20210902,000000,32.33,32.3586,32.23,32.3,87651,0
+BSEP.US,D,20210903,000000,32.29,32.32,32.21,32.32,81029,0
+BSEP.US,D,20210907,000000,32.29,32.29,32.17,32.24,49793,0
+BSEP.US,D,20210908,000000,32.15,32.19,32.07,32.18,101604,0
+BSEP.US,D,20210909,000000,32.08,32.2099,32.03,32.08,71010,0
+BSEP.US,D,20210910,000000,32.18,32.18,31.9,31.9,74060,0
+BSEP.US,D,20210913,000000,32.13,32.13,31.835,31.95,124956,0
+BSEP.US,D,20210914,000000,32.03,32.03,31.7901,31.88,138555,0
+BSEP.US,D,20210915,000000,31.92,32.099,31.8801,32.08,97306,0
+BSEP.US,D,20210916,000000,31.98,32.06,31.8293,32,61514,0
+BSEP.US,D,20210917,000000,31.89,31.89,31.722,31.79,94623,0
+BSEP.US,D,20210920,000000,31.07,31.5,31.05,31.44,144571,0
+BSEP.US,D,20210921,000000,31.54,31.57,31.36,31.46,89943,0
+BSEP.US,D,20210922,000000,31.54,31.74,31.505,31.65,21117,0
+BSEP.US,D,20210923,000000,31.91,32,31.87,31.94,65065,0
+BSEP.US,D,20210924,000000,31.75,31.985,31.75,31.98,58288,0
+BSEP.US,D,20210927,000000,31.91,31.955,31.8801,31.92,8584,0
+BSEP.US,D,20210928,000000,31.72,31.72,31.4297,31.435,47232,0
+BSEP.US,D,20210929,000000,31.488,31.5599,31.46,31.48,14576,0
+BSEP.US,D,20210930,000000,31.56,31.56,31.24,31.24,125475,0
+BSEP.US,D,20211001,000000,31.288,31.525,31.14,31.45,39779,0
+BSEP.US,D,20211004,000000,31.33,31.33,31.05,31.19,20988,0
+BSEP.US,D,20211005,000000,31.2001,31.48,31.2001,31.4,19312,0
+BSEP.US,D,20211006,000000,31.23,31.46,31.2,31.46,6742,0
+BSEP.US,D,20211007,000000,31.61,31.82,31.61,31.7,86496,0
+BSEP.US,D,20211008,000000,31.74,31.75,31.605,31.68,17756,0
+BSEP.US,D,20211011,000000,31.73,31.73,31.53,31.53,35619,0
+BSEP.US,D,20211012,000000,31.57,31.59,31.42,31.49,139627,0
+BSEP.US,D,20211013,000000,31.56,31.57,31.385,31.54,56119,0
+BSEP.US,D,20211014,000000,31.7001,31.94,31.7001,31.88,21201,0
+BSEP.US,D,20211015,000000,31.9801,32.09,31.9801,32.08,75197,0
+BSEP.US,D,20211018,000000,31.94,32.15,31.94,32.07,8903,0
+BSEP.US,D,20211019,000000,32.21,32.33,32.21,32.25,31787,0
+BSEP.US,D,20211020,000000,32.34,32.425,32.31,32.35,49364,0
+BSEP.US,D,20211021,000000,32.41,32.49,32.3657,32.49,69743,0
+BSEP.US,D,20211022,000000,32.46,32.49,32.36,32.46,56025,0
+BSEP.US,D,20211025,000000,32.48,32.58,32.48,32.58,31126,0
+BSEP.US,D,20211026,000000,32.68,32.71,32.589,32.6,22491,0
+BSEP.US,D,20211027,000000,32.62,32.629,32.4501,32.5,15207,0
+BSEP.US,D,20211028,000000,32.57,32.65,32.57,32.61,10099,0
+BSEP.US,D,20211029,000000,32.62,32.72,32.5701,32.67,384415,0
+BSEP.US,D,20211101,000000,32.68,32.7499,32.64,32.73,21590,0
+BSEP.US,D,20211102,000000,32.79,32.84,32.79,32.82,6394,0
+BSEP.US,D,20211103,000000,32.76,32.93,32.76,32.91,3578,0
+BSEP.US,D,20211104,000000,32.95,33.0531,32.95,33.01,3747,0
+BSEP.US,D,20211105,000000,33.08,33.1799,33.0201,33.06,8743,0
+BSEP.US,D,20211108,000000,33.12,33.12,33.02,33.02,10690,0
+BSEP.US,D,20211109,000000,33.08,33.1025,32.95,33,9659,0
+BSEP.US,D,20211110,000000,32.95,32.97,32.7901,32.82,1280,0
+BSEP.US,D,20211111,000000,32.89,32.9061,32.85,32.858,4872,0
+BSEP.US,D,20211112,000000,32.91,33.0146,32.86,32.97,20579,0
+BSEP.US,D,20211115,000000,33.05,33.05,32.96,33.03,5872,0
+BSEP.US,D,20211116,000000,32.95,33.15,32.95,33.0815,17050,0
+BSEP.US,D,20211117,000000,33.0599,33.08,33.01,33.06,5220,0
+BSEP.US,D,20211118,000000,32.99,33.1,32.9684,33.1,1200,0
+BSEP.US,D,20211119,000000,33.05,33.09,33,33.0345,5345,0
+BSEP.US,D,20211122,000000,33.15,33.2424,32.99,32.99,25631,0
+BSEP.US,D,20211123,000000,32.93,32.965,32.9,32.96,4754,0
+BSEP.US,D,20211124,000000,32.89,33.07,32.88,33.07,306068,0
+BSEP.US,D,20211126,000000,32.66,32.77,32.53,32.58,32525,0
+BSEP.US,D,20211129,000000,32.7,32.93,32.7,32.93,8598,0
+BSEP.US,D,20211130,000000,32.693,32.79,32.421,32.48,11239,0
+BSEP.US,D,20211201,000000,32.66,32.8,32.27,32.27,12746,0
+BSEP.US,D,20211202,000000,32.21,32.52,32.21,32.4493,12147,0
+BSEP.US,D,20211203,000000,32.36,32.36,32.05,32.2315,21140,0
+BSEP.US,D,20211206,000000,32.35,32.57,32.34,32.5007,63185,0
+BSEP.US,D,20211207,000000,32.74,33.05,32.74,32.9546,17673,0
+BSEP.US,D,20211208,000000,32.94,33.0568,32.94,33.0568,553,0
+BSEP.US,D,20211209,000000,33.0068,33.063,32.9501,32.98,8106,0
+BSEP.US,D,20211210,000000,33.08,33.14,33.0601,33.1398,9297,0
+BSEP.US,D,20211213,000000,33.01,33.05,32.97,32.99,4430,0
+BSEP.US,D,20211214,000000,32.81,32.83,32.72,32.83,6478,0
+BSEP.US,D,20211215,000000,32.73,33.17,32.7,33.17,33726,0
+BSEP.US,D,20211216,000000,33.17,33.17,32.95,32.95,5498,0
+BSEP.US,D,20211217,000000,32.61,32.87,32.61,32.7207,4343,0
+BSEP.US,D,20211220,000000,32.37,32.5,32.31,32.4786,223256,0
+BSEP.US,D,20211221,000000,32.645,32.8455,32.645,32.8455,3397,0
+BSEP.US,D,20211222,000000,32.86,33.0538,32.86,33.0538,2212,0
+BSEP.US,D,20211223,000000,33.1601,33.2098,33.1601,33.2098,2425,0
+BSEP.US,D,20211227,000000,33.37,33.4484,33.34,33.4484,70254,0
+BSEP.US,D,20211228,000000,33.42,33.48,33.42,33.4611,16201,0
+BSEP.US,D,20211229,000000,33.425,33.4831,33.425,33.4831,10249,0
+BSEP.US,D,20211230,000000,33.4905,33.55,33.4619,33.4619,26489,0
+BSEP.US,D,20211231,000000,33.4,33.47,33.37,33.4049,12175,0
+BSEP.US,D,20220103,000000,33.4201,33.53,33.33,33.515,4954,0
+BSEP.US,D,20220104,000000,33.58,33.58,33.43,33.5264,3475,0
+BSEP.US,D,20220105,000000,33.5102,33.52,33.1598,33.1598,952,0
+BSEP.US,D,20220106,000000,33.07,33.27,33.07,33.12,35898,0
+BSEP.US,D,20220107,000000,33.1096,33.13,33,33,11413,0
+BSEP.US,D,20220110,000000,32.87,33.03,32.65,33.02,8838,0
+BSEP.US,D,20220111,000000,33.15,33.26,33.15,33.26,112945,0
+BSEP.US,D,20220112,000000,33.35,33.35,33.25,33.3162,19117,0
+BSEP.US,D,20220113,000000,33.34,33.34,33.0057,33.0057,14560,0
+BSEP.US,D,20220114,000000,32.92,33.0498,32.87,33.0498,6349,0
+BSEP.US,D,20220118,000000,32.75,32.75,32.58,32.62,8437,0
+BSEP.US,D,20220119,000000,32.72,32.74,32.4743,32.4743,8842,0
+BSEP.US,D,20220120,000000,32.67,32.76,32.1901,32.202,16440,0
+BSEP.US,D,20220121,000000,32.13,32.2035,31.7753,31.7753,34631,0
+BSEP.US,D,20220124,000000,31.295,31.7687,30.89,31.7687,41534,0
+BSEP.US,D,20220125,000000,31.34,31.5988,31.337,31.5334,4079,0
+BSEP.US,D,20220126,000000,31.91,31.91,31.34,31.48,24000,0
+BSEP.US,D,20220127,000000,31.68,31.9,31.33,31.3975,30023,0
+BSEP.US,D,20220128,000000,31.27,31.87,31.27,31.87,9205,0
+BSEP.US,D,20220131,000000,31.93,32.3107,31.93,32.3107,19649,0
+BSEP.US,D,20220201,000000,32.32,32.5196,32.24,32.5196,9839,0
+BSEP.US,D,20220202,000000,32.62,32.76,32.51,32.7,7936,0
+BSEP.US,D,20220203,000000,32.43,32.52,32.16,32.16,51235,0
+BSEP.US,D,20220204,000000,32.12,32.465,32.01,32.3079,141396,0
+BSEP.US,D,20220207,000000,32.35,32.3695,32.1952,32.1952,6194,0
+BSEP.US,D,20220208,000000,32.15,32.45,32.1401,32.4375,9624,0
+BSEP.US,D,20220209,000000,32.6112,32.779,32.6112,32.7323,1763,0
+BSEP.US,D,20220210,000000,32.57,32.65,32.29,32.32,16014,0
+BSEP.US,D,20220211,000000,32.43,32.43,31.77,31.83,57738,0
+BSEP.US,D,20220214,000000,31.79,31.9,31.58,31.74,18681,0
+BSEP.US,D,20220215,000000,32.07,32.1459,32.02,32.1459,6238,0
+BSEP.US,D,20220216,000000,32.03,32.28,31.9915,32.2202,4572,0
+BSEP.US,D,20220217,000000,32,32.03,31.7,31.7,9792,0
+BSEP.US,D,20220218,000000,31.71,31.71,31.5,31.5703,11057,0
+BSEP.US,D,20220222,000000,31.51,31.6,31.18,31.3237,275818,0
+BSEP.US,D,20220223,000000,31.37,31.37,30.9401,30.9401,20766,0
+BSEP.US,D,20220224,000000,30.47,31.2591,30.435,31.2591,94135,0
+BSEP.US,D,20220225,000000,31.26,31.79,31.26,31.7447,21496,0
+BSEP.US,D,20220228,000000,31.59,31.74,31.41,31.65,7267,0
+BSEP.US,D,20220301,000000,31.75,31.75,31.25,31.34,46894,0
+BSEP.US,D,20220302,000000,31.43,31.81,31.43,31.7445,44195,0
+BSEP.US,D,20220303,000000,31.65,31.7699,31.6004,31.6004,2983,0
+BSEP.US,D,20220304,000000,31.27,31.47,31.23,31.4451,7764,0
+BSEP.US,D,20220307,000000,31.33,31.33,30.833,30.833,5759,0
+BSEP.US,D,20220308,000000,30.8,31.2,30.61,30.65,12679,0
+BSEP.US,D,20220309,000000,31.17,31.2784,31.11,31.14,25623,0
+BSEP.US,D,20220310,000000,31.05,31.1351,30.9,31.1351,6533,0
+BSEP.US,D,20220311,000000,31.3,31.3,30.8417,30.8417,8085,0
+BSEP.US,D,20220314,000000,30.94,31.01,30.62,30.6661,14994,0
+BSEP.US,D,20220315,000000,30.945,31.1688,30.94,31.155,7239,0
+BSEP.US,D,20220316,000000,31.53,31.61,31.3,31.58,8633,0
+BSEP.US,D,20220317,000000,31.54,31.89,31.54,31.8848,1423,0
+BSEP.US,D,20220318,000000,31.83,32.2,31.83,32.1452,15162,0
+BSEP.US,D,20220321,000000,32.14,32.18,32.04,32.1612,14567,0
+BSEP.US,D,20220322,000000,32.25,32.463,32.25,32.44,18698,0
+BSEP.US,D,20220323,000000,32.3,32.39,32.1733,32.1733,14196,0
+BSEP.US,D,20220324,000000,32.2,32.47,32.2,32.4446,10344,0
+BSEP.US,D,20220325,000000,32.5,32.5528,32.5,32.5528,1738,0
+BSEP.US,D,20220328,000000,32.6001,32.7592,32.59,32.7328,3373,0
+BSEP.US,D,20220329,000000,32.86,33.1,32.83,33.05,27220,0
+BSEP.US,D,20220330,000000,33.07,33.09,32.875,32.94,48840,0
+BSEP.US,D,20220331,000000,32.9057,32.91,32.6334,32.6334,22144,0
+BSEP.US,D,20220401,000000,32.58,32.64,32.4459,32.64,9255,0
+BSEP.US,D,20220404,000000,32.69,32.83,32.69,32.7864,7798,0
+BSEP.US,D,20220405,000000,32.725,32.779,32.5201,32.5479,14607,0
+BSEP.US,D,20220406,000000,32.42,32.42,32.2,32.3198,20116,0
+BSEP.US,D,20220407,000000,32.29,32.47,32.1969,32.47,2967,0
+BSEP.US,D,20220408,000000,32.28,32.45,32.28,32.35,6508,0
+BSEP.US,D,20220411,000000,32.115,32.15,31.88,31.88,49193,0
+BSEP.US,D,20220412,000000,32.15,32.1879,31.75,31.873,47083,0
+BSEP.US,D,20220413,000000,31.83,32.1255,31.83,32.1245,31321,0
+BSEP.US,D,20220414,000000,32,32.1,31.86,31.8716,38218,0
+BSEP.US,D,20220418,000000,31.91,31.97,31.74,31.83,24520,0
+BSEP.US,D,20220419,000000,31.89,32.25,31.89,32.1825,39968,0
+BSEP.US,D,20220420,000000,32.2053,32.3337,32.16,32.2004,22646,0
+BSEP.US,D,20220421,000000,32.42,32.42,31.8756,31.8756,3480,0
+BSEP.US,D,20220422,000000,31.71,31.71,31.285,31.285,26481,0
+BSEP.US,D,20220425,000000,31.08,31.43,30.92,31.43,16162,0
+BSEP.US,D,20220426,000000,31.31,31.34,30.8311,30.8311,11220,0
+BSEP.US,D,20220427,000000,30.88,31.0492,30.8243,30.8243,7856,0
+BSEP.US,D,20220428,000000,31.19,31.3135,31,31.3135,2047,0
+BSEP.US,D,20220429,000000,31.18,31.27,30.52,30.57,13101,0
+BSEP.US,D,20220502,000000,30.65,30.77,30.3,30.77,158109,0
+BSEP.US,D,20220503,000000,30.8701,30.94,30.78,30.8565,62789,0
+BSEP.US,D,20220504,000000,30.7699,31.4699,30.7199,31.44,35510,0
+BSEP.US,D,20220505,000000,31.3,31.3,30.585,30.77,20005,0
+BSEP.US,D,20220506,000000,30.47,30.68,30.37,30.62,9180,0
+BSEP.US,D,20220509,000000,30.35,30.35,29.97,29.97,51324,0
+BSEP.US,D,20220510,000000,30.28,30.28,29.85,30.0161,6255,0
+BSEP.US,D,20220511,000000,29.89,30.05,29.717,29.717,5364,0
+BSEP.US,D,20220512,000000,29.54,29.74,29.4,29.6858,10688,0
+BSEP.US,D,20220513,000000,30.02,30.19,29.97,30.1857,6058,0
+BSEP.US,D,20220516,000000,30.116,30.2901,30.09,30.1496,6319,0
+BSEP.US,D,20220517,000000,30.41,30.5459,30.38,30.5459,5468,0
+BSEP.US,D,20220518,000000,29.889,29.89,29.75,29.7657,16221,0
+BSEP.US,D,20220519,000000,29.48,29.7402,29.48,29.6689,12274,0
+BSEP.US,D,20220520,000000,29.745,29.745,29.27,29.68,23679,0
+BSEP.US,D,20220523,000000,29.76,30.0691,29.76,30.0515,5855,0
+BSEP.US,D,20220524,000000,29.695,29.92,29.58,29.878,4480,0
+BSEP.US,D,20220525,000000,29.94,30.06,29.87,30.06,9297,0
+BSEP.US,D,20220526,000000,30.3001,30.4725,30.3001,30.4725,3499,0
+BSEP.US,D,20220527,000000,30.78,30.95,30.78,30.95,85585,0
+BSEP.US,D,20220531,000000,30.67,30.9448,30.66,30.8052,38295,0
+BSEP.US,D,20220601,000000,30.8035,30.8035,30.55,30.68,14030,0
+BSEP.US,D,20220602,000000,30.815,30.988,30.762,30.988,49389,0
+BSEP.US,D,20220603,000000,30.69,30.77,30.67,30.77,5025,0
+BSEP.US,D,20220606,000000,30.92,30.93,30.75,30.803,6010,0
+BSEP.US,D,20220607,000000,30.7812,30.9784,30.755,30.9784,2432,0
+BSEP.US,D,20220608,000000,30.86,30.86,30.78,30.7891,3533,0
+BSEP.US,D,20220609,000000,30.6653,30.6653,30.3802,30.3802,9033,0
+BSEP.US,D,20220610,000000,29.91,29.9411,29.8464,29.8464,1229,0
+BSEP.US,D,20220613,000000,29.059,29.2701,28.95,28.99,12949,0
+BSEP.US,D,20220614,000000,29.0322,29.0322,28.71,28.9203,205286,0
+BSEP.US,D,20220615,000000,29.17,29.47,28.92,29.268,9060,0
+BSEP.US,D,20220616,000000,28.69,28.71,28.3911,28.4897,29477,0
+BSEP.US,D,20220617,000000,28.62,28.7062,28.41,28.6107,4121,0
+BSEP.US,D,20220621,000000,29.14,29.21,28.98,29.1475,71647,0
+BSEP.US,D,20220622,000000,28.89,29.34,28.89,29.1841,10835,0
+BSEP.US,D,20220623,000000,29.2,29.36,29.04,29.3521,6899,0
+BSEP.US,D,20220624,000000,29.54,29.9721,29.53,29.9687,44611,0
+BSEP.US,D,20220627,000000,29.92,30.025,29.9,29.92,14236,0
+BSEP.US,D,20220628,000000,30.14,30.1899,29.53,29.544,48523,0
+BSEP.US,D,20220629,000000,29.44,29.5412,29.43,29.532,3970,0
+BSEP.US,D,20220630,000000,29.2,29.405,29.05,29.27,22025,0
+BSEP.US,D,20220701,000000,29.25,29.6,29.2,29.5673,26468,0
+BSEP.US,D,20220705,000000,29.16,29.64,29.07,29.64,8437,0
+BSEP.US,D,20220706,000000,29.64,29.85,29.59,29.7216,7167,0
+BSEP.US,D,20220707,000000,29.88,30.055,29.88,30.055,21434,0
+BSEP.US,D,20220708,000000,29.94,30.11,29.94,30.0624,6283,0
+BSEP.US,D,20220711,000000,29.83,29.94,29.7843,29.7843,5597,0
+BSEP.US,D,20220712,000000,29.74,29.8513,29.53,29.6166,15297,0
+BSEP.US,D,20220713,000000,29.23,29.6534,29.23,29.562,40055,0
+BSEP.US,D,20220714,000000,29.2,29.4755,29.03,29.4755,16755,0
+BSEP.US,D,20220715,000000,29.75,29.8619,29.75,29.8619,2643,0
+BSEP.US,D,20220718,000000,30.065,30.08,29.71,29.7555,5280,0
+BSEP.US,D,20220719,000000,29.98,30.3445,29.96,30.3445,9038,0
+BSEP.US,D,20220720,000000,30.29,30.51,30.29,30.4544,4110,0
+BSEP.US,D,20220721,000000,30.37,30.626,30.33,30.626,3650,0
+BSEP.US,D,20220722,000000,30.64,30.65,30.45,30.4682,975,0
+BSEP.US,D,20220725,000000,30.495,30.54,30.4,30.5116,1983,0
+BSEP.US,D,20220726,000000,30.3599,30.3599,30.26,30.2989,75763,0
+BSEP.US,D,20220727,000000,30.6,30.86,30.56,30.8475,3231,0
+BSEP.US,D,20220728,000000,30.72,31.0478,30.72,31.0478,1423,0
+BSEP.US,D,20220729,000000,31.26,31.3102,31.17,31.3102,6029,0
+BSEP.US,D,20220801,000000,31.31,31.3226,31.195,31.25,3328,0
+BSEP.US,D,20220802,000000,31.1797,31.27,31.1493,31.1493,20876,0
+BSEP.US,D,20220803,000000,31.38,31.4283,31.37,31.4102,1919,0
+BSEP.US,D,20220804,000000,31.38,31.41,31.38,31.3931,385,0
+BSEP.US,D,20220805,000000,31.4,31.4193,31.32,31.4193,7422,0
+BSEP.US,D,20220808,000000,31.48,31.5,31.37,31.405,7389,0
+BSEP.US,D,20220809,000000,31.37,31.4,31.345,31.3581,5709,0
+BSEP.US,D,20220810,000000,31.61,31.6435,31.59,31.6401,3738,0
+BSEP.US,D,20220811,000000,31.74,31.75,31.63,31.64,8783,0
+BSEP.US,D,20220812,000000,31.695,31.8128,31.695,31.8128,3328,0
+BSEP.US,D,20220815,000000,31.8164,31.832,31.77,31.832,6040,0
+BSEP.US,D,20220816,000000,31.79,31.8654,31.79,31.84,4028,0
+BSEP.US,D,20220817,000000,31.8,31.85,31.78,31.82,30433,0
+BSEP.US,D,20220818,000000,31.81,31.85,31.81,31.82,3125,0
+BSEP.US,D,20220819,000000,31.8,31.8096,31.7801,31.8096,14787,0
+BSEP.US,D,20220822,000000,31.72,31.72,31.56,31.58,25507,0
+BSEP.US,D,20220823,000000,31.66,31.66,31.61,31.6308,4995,0
+BSEP.US,D,20220824,000000,31.6647,31.697,31.66,31.66,2243,0
+BSEP.US,D,20220825,000000,31.76,31.8274,31.73,31.8274,17671,0
+BSEP.US,D,20220826,000000,31.77,31.78,31.39,31.4,44027,0
+BSEP.US,D,20220829,000000,31.3,31.5,31.19,31.3,21048,0
+BSEP.US,D,20220830,000000,31.21,31.21,30.93,31.02,65744,0
+BSEP.US,D,20220831,000000,31.21,31.22,30.8,30.81,498899,0
+BSEP.US,D,20220901,000000,30.69,30.86,30.5,30.86,1230506,0
+BSEP.US,D,20220902,000000,30.985,31.14,30.53,30.62,78295,0
+BSEP.US,D,20220906,000000,30.74,30.74,30.46,30.58,309871,0
+BSEP.US,D,20220907,000000,30.62,30.97,30.599,30.95,76866,0
+BSEP.US,D,20220908,000000,30.83,31.12,30.75,31.085,137963,0
+BSEP.US,D,20220909,000000,31.26,31.49,31.2,31.44,103879,0
+BSEP.US,D,20220912,000000,31.53,31.67,31.53,31.64,49778,0
+BSEP.US,D,20220913,000000,31.12,31.22,30.5925,30.67,67089,0
+BSEP.US,D,20220914,000000,30.62,30.7699,30.5481,30.69,87645,0
+BSEP.US,D,20220915,000000,30.65,30.68,30.38,30.47,108730,0
+BSEP.US,D,20220916,000000,30.22,30.298,30.1,30.298,342582,0
+BSEP.US,D,20220919,000000,30.09,30.43,30.07,30.43,36991,0
+BSEP.US,D,20220920,000000,30.2,30.3,30.03,30.17,93561,0
+BSEP.US,D,20220921,000000,30.32,30.45,29.81,29.81,136113,0
+BSEP.US,D,20220922,000000,29.78,29.78,29.59,29.6,421691,0
+BSEP.US,D,20220923,000000,29.39,29.39,28.9517,29.23,153880,0
+BSEP.US,D,20220926,000000,29.2,29.35,28.9601,29.03,57329,0
+BSEP.US,D,20220927,000000,29.25,29.35,28.8001,28.94,119989,0
+BSEP.US,D,20220928,000000,28.96,29.47,28.93,29.37,39724,0
+BSEP.US,D,20220929,000000,29.17,29.17,28.735,28.9228,175981,0
+BSEP.US,D,20220930,000000,28.87,28.95,28.61,28.61,27087,0
+BSEP.US,D,20221003,000000,28.86,29.2667,28.78,29.18,27026,0
+BSEP.US,D,20221004,000000,29.52,29.825,29.52,29.82,17251,0
+BSEP.US,D,20221005,000000,29.67,29.895,29.45,29.75,32344,0
+BSEP.US,D,20221006,000000,29.82,29.82,29.54,29.58,33384,0
+BSEP.US,D,20221007,000000,29.3,29.3,28.845,28.97,9391,0
+BSEP.US,D,20221010,000000,29,29,28.62,28.75,50185,0
+BSEP.US,D,20221011,000000,28.62,28.92,28.57,28.64,8752,0
+BSEP.US,D,20221012,000000,28.68,28.68,28.58,28.58,45373,0
+BSEP.US,D,20221013,000000,28.0856,29.16,28.0856,29.07,3461,0
+BSEP.US,D,20221014,000000,29.22,29.24,28.61,28.62,20264,0
+BSEP.US,D,20221017,000000,29.04,29.1873,29.04,29.18,18666,0
+BSEP.US,D,20221018,000000,29.71,29.71,29.24,29.38,12769,0
+BSEP.US,D,20221019,000000,29.19,29.23,29.1,29.21,25501,0
+BSEP.US,D,20221020,000000,29.43,29.49,29.06,29.06,3371,0
+BSEP.US,D,20221021,000000,29.26,29.57,29.15,29.57,3288,0
+BSEP.US,D,20221024,000000,29.63,29.9,29.55,29.83,21711,0
+BSEP.US,D,20221025,000000,30.1,30.22,29.9901,30.22,21873,0
+BSEP.US,D,20221026,000000,29.98,30.33,29.97,30.05,376718,0
+BSEP.US,D,20221027,000000,29.96,30.205,29.9501,29.96,34064,0
+BSEP.US,D,20221028,000000,30.02,30.46,30,30.44,16261,0
+BSEP.US,D,20221031,000000,30.32,30.38,30.2831,30.3,3990,0
+BSEP.US,D,20221101,000000,30.545,30.545,30.14,30.27,17367,0
+BSEP.US,D,20221102,000000,30.23,30.43,29.67,29.67,18765,0
+BSEP.US,D,20221103,000000,29.45,29.65,29.45,29.46,27320,0
+BSEP.US,D,20221104,000000,29.78,29.91,29.43,29.75,4434,0
+BSEP.US,D,20221107,000000,29.89,30.01,29.81,29.98,12543,0
+BSEP.US,D,20221108,000000,30.1,30.29,29.9,30.11,16472,0
+BSEP.US,D,20221109,000000,29.99,30.03,29.62,29.6671,10361,0
+BSEP.US,D,20221110,000000,30.5,30.86,30.43,30.86,8533,0
+BSEP.US,D,20221111,000000,30.89,31.13,30.85,31.07,24702,0
+BSEP.US,D,20221114,000000,31.08,31.1,30.87,30.87,13200,0
+BSEP.US,D,20221115,000000,31.245,31.25,30.94,31.06,121840,0
+BSEP.US,D,20221116,000000,30.98,31.06,30.88,30.97,11571,0
+BSEP.US,D,20221117,000000,30.72,30.91,30.65,30.85,11713,0
+BSEP.US,D,20221118,000000,30.91,31,30.8312,30.97,22086,0
+BSEP.US,D,20221121,000000,30.93,30.95,30.8363,30.93,7914,0
+BSEP.US,D,20221122,000000,30.97,31.21,30.96,31.21,9704,0
+BSEP.US,D,20221123,000000,31.31,31.39,31.24,31.35,18774,0
+BSEP.US,D,20221125,000000,31.4,31.429,31.355,31.385,2851,0
+BSEP.US,D,20221128,000000,31.29,31.29,30.98,31.02,10268,0
+BSEP.US,D,20221129,000000,30.9701,31,30.846,31,17014,0
+BSEP.US,D,20221130,000000,30.9,31.66,30.87,31.66,8689,0
+BSEP.US,D,20221201,000000,31.78,31.84,31.5498,31.72,20338,0
+BSEP.US,D,20221202,000000,31.41,31.63,31.41,31.63,10642,0
+BSEP.US,D,20221205,000000,31.4075,31.49,31.19,31.21,6622,0
+BSEP.US,D,20221206,000000,31.08,31.08,30.8137,30.95,9192,0
+BSEP.US,D,20221207,000000,30.861,30.97,30.81,30.88,5613,0
+BSEP.US,D,20221208,000000,30.97,31.03,30.94,31.02,5416,0
+BSEP.US,D,20221209,000000,31.1,31.1,30.86,30.86,7336,0
+BSEP.US,D,20221212,000000,30.9887,31.2,30.9585,31.2,11740,0
+BSEP.US,D,20221213,000000,31.85,31.85,31.3,31.44,9833,0
+BSEP.US,D,20221214,000000,31.45,31.5804,31.24,31.24,4549,0
+BSEP.US,D,20221215,000000,30.94,30.94,30.5661,30.65,13137,0
+BSEP.US,D,20221216,000000,30.51,30.51,30.2601,30.41,8599,0
+BSEP.US,D,20221219,000000,30.28,30.35,30.1,30.22,111826,0
+BSEP.US,D,20221220,000000,30.15,30.31,30.11,30.22,10537,0
+BSEP.US,D,20221221,000000,30.43,30.69,30.43,30.63,7016,0
+BSEP.US,D,20221222,000000,30.45,30.45,29.92,30.29,6804,0
+BSEP.US,D,20221223,000000,30.1629,30.37,30.1629,30.36,4461,0
+BSEP.US,D,20221227,000000,30.36,30.38,30.25,30.33,6448,0
+BSEP.US,D,20221228,000000,30.28,30.335,30,30,18453,0
+BSEP.US,D,20221229,000000,30.27,30.4501,30.27,30.39,5974,0
+BSEP.US,D,20221230,000000,30.21,30.35,30.14,30.33,11463,0
+BSEP.US,D,20230103,000000,30.5,30.5192,30.12,30.3,8871,0
+BSEP.US,D,20230104,000000,30.38,30.55,30.26,30.4147,8122,0
+BSEP.US,D,20230105,000000,30.1901,30.22,30.15,30.15,3081,0
+BSEP.US,D,20230106,000000,30.44,30.7001,30.415,30.69,3283,0
+BSEP.US,D,20230109,000000,30.939,31.0499,30.6938,30.6938,8635,0
+BSEP.US,D,20230110,000000,30.63,30.8709,30.63,30.8709,3330,0
+BSEP.US,D,20230111,000000,30.9201,31.14,30.91,31.14,5146,0
+BSEP.US,D,20230112,000000,31.02,31.3299,31.02,31.23,14309,0
+BSEP.US,D,20230113,000000,31.1,31.3836,31.1,31.3836,6830,0
+BSEP.US,D,20230117,000000,31.33,31.3665,31.2872,31.325,4898,0
+BSEP.US,D,20230118,000000,31.27,31.28,30.9413,30.9413,9018,0
+BSEP.US,D,20230119,000000,30.78,30.8849,30.661,30.73,9632,0
+BSEP.US,D,20230120,000000,30.771,31.189,30.76,31.1824,18728,0
+BSEP.US,D,20230123,000000,31.22,31.62,31.22,31.5118,15735,0
+BSEP.US,D,20230124,000000,31.43,31.52,31.422,31.4843,29460,0
+BSEP.US,D,20230125,000000,31.37,31.44,31.36,31.44,3246,0
+BSEP.US,D,20230126,000000,31.48,31.7156,31.48,31.7156,3876,0
+BSEP.US,D,20230127,000000,31.72,31.9364,31.6953,31.8191,13185,0
+BSEP.US,D,20230130,000000,31.73,31.73,31.4815,31.4815,1563,0
+BSEP.US,D,20230131,000000,31.56,31.82,31.56,31.82,7643,0
+BSEP.US,D,20230201,000000,31.82,32.16,31.7,32.1211,27920,0
+BSEP.US,D,20230202,000000,32.32,32.595,32.3,32.46,24005,0
+BSEP.US,D,20230203,000000,32.32,32.505,32.18,32.2303,6556,0
+BSEP.US,D,20230206,000000,32.0739,32.11,32,32.0725,4186,0
+BSEP.US,D,20230207,000000,32,32.423,32,32.423,3234,0
+BSEP.US,D,20230208,000000,32.31,32.31,32.1136,32.1161,36164,0
+BSEP.US,D,20230209,000000,32.3201,32.3201,31.86,31.9128,5183,0
+BSEP.US,D,20230210,000000,31.875,31.9619,31.84,31.9619,4936,0
+BSEP.US,D,20230213,000000,32.2699,32.2699,32.1816,32.2297,2996,0
+BSEP.US,D,20230214,000000,32.37,32.37,32.01,32.2813,9636,0
+BSEP.US,D,20230215,000000,32.12,32.3097,32.1,32.3097,6960,0
+BSEP.US,D,20230216,000000,31.96,32.2301,31.96,32.0014,40823,0
+BSEP.US,D,20230217,000000,31.8,31.9204,31.74,31.9159,12858,0
+BSEP.US,D,20230221,000000,31.7118,31.7118,31.39,31.39,6592,0
+BSEP.US,D,20230222,000000,31.45,31.45,31.3201,31.3534,2054,0
+BSEP.US,D,20230223,000000,31.55,31.55,31.2534,31.5043,3250,0
+BSEP.US,D,20230224,000000,31.18,31.28,31.11,31.22,117069,0
+BSEP.US,D,20230227,000000,31.44,31.525,31.29,31.3185,11638,0
+BSEP.US,D,20230228,000000,31.2852,31.38,31.2731,31.2871,2453,0
+BSEP.US,D,20230301,000000,31.12,31.22,31.1001,31.1401,31541,0
+BSEP.US,D,20230302,000000,31.07,31.359,31,31.359,19271,0
+BSEP.US,D,20230303,000000,31.52,31.749,31.445,31.72,7768,0
+BSEP.US,D,20230306,000000,31.77,31.92,31.7136,31.81,18650,0
+BSEP.US,D,20230307,000000,31.52,31.57,31.345,31.38,6348,0
+BSEP.US,D,20230308,000000,31.375,31.4,31.2301,31.3748,4407,0
+BSEP.US,D,20230309,000000,31.51,31.51,30.91,30.9459,4612,0
+BSEP.US,D,20230310,000000,30.96,30.96,30.49,30.62,9823,0
+BSEP.US,D,20230313,000000,30.64,30.785,30.52,30.5675,11619,0
+BSEP.US,D,20230314,000000,30.92,31.02,30.67,30.9158,4857,0
+BSEP.US,D,20230315,000000,30.6181,30.79,30.4819,30.68,4847,0
+BSEP.US,D,20230316,000000,30.73,31.19,30.73,31.1841,14478,0
+BSEP.US,D,20230317,000000,31.095,31.175,30.9101,30.9279,7390,0
+BSEP.US,D,20230320,000000,31.07,31.149,31.0245,31.1402,10783,0
+BSEP.US,D,20230321,000000,31.32,31.5,31.26,31.42,9340,0
+BSEP.US,D,20230322,000000,31.43,31.51,31.1259,31.1259,7394,0
+BSEP.US,D,20230323,000000,31.18,31.42,31,31.1634,6026,0
+BSEP.US,D,20230324,000000,30.9738,31.25,30.9738,31.2443,17592,0
+BSEP.US,D,20230327,000000,31.3075,31.42,31.3075,31.3114,2383,0
+BSEP.US,D,20230328,000000,31.25,31.28,31.14,31.2607,5543,0
+BSEP.US,D,20230329,000000,31.501,31.6034,31.46,31.6034,2840,0
+BSEP.US,D,20230330,000000,31.7899,31.7899,31.6831,31.7486,2020,0
+BSEP.US,D,20230331,000000,31.8751,32.1169,31.85,32.1169,10225,0
+BSEP.US,D,20230403,000000,32.3,32.3,32.0885,32.2297,6663,0
+BSEP.US,D,20230404,000000,32.0682,32.07,31.9979,32.0625,1879,0
+BSEP.US,D,20230405,000000,32.0331,32.0331,31.928,31.9886,1756,0
+BSEP.US,D,20230406,000000,31.92,32.13,31.9,32.1212,53650,0
+BSEP.US,D,20230410,000000,31.92,32.1096,31.92,32.1096,2968,0
+BSEP.US,D,20230411,000000,32.125,32.2193,32.0901,32.11,15601,0
+BSEP.US,D,20230412,000000,32.07,32.19,31.99,31.99,5162,0
+BSEP.US,D,20230413,000000,32.17,32.35,32.15,32.32,10172,0
+BSEP.US,D,20230414,000000,32.34,32.34,32.1492,32.3072,13162,0
+BSEP.US,D,20230417,000000,32.22,32.36,32.22,32.36,11891,0
+BSEP.US,D,20230418,000000,32.41,32.41,32.32,32.38,6841,0
+BSEP.US,D,20230419,000000,32.3,32.43,32.3,32.43,10610,0
+BSEP.US,D,20230420,000000,32.25,32.335,32.17,32.2219,4745,0
+BSEP.US,D,20230421,000000,32.2,32.27,32.14,32.24,7086,0
+BSEP.US,D,20230424,000000,32.22,32.2717,32.18,32.2717,2222,0
+BSEP.US,D,20230425,000000,32.07,32.135,31.8789,31.8789,4553,0
+BSEP.US,D,20230426,000000,31.88,31.9314,31.72,31.7821,5881,0
+BSEP.US,D,20230427,000000,31.94,32.26,31.94,32.2488,2792,0
+BSEP.US,D,20230428,000000,32.31,32.47,32.31,32.4666,8464,0
+BSEP.US,D,20230501,000000,32.5,32.55,32.4784,32.4784,4418,0
+BSEP.US,D,20230502,000000,32.18,32.1843,31.99,32.1843,2791,0
+BSEP.US,D,20230503,000000,32.16,32.29,31.9925,31.9925,4795,0
+BSEP.US,D,20230504,000000,31.87,31.87,31.78,31.8009,6528,0
+BSEP.US,D,20230505,000000,32.2,32.315,32.2,32.2616,1632,0
+BSEP.US,D,20230508,000000,32.221,32.3,32.22,32.2743,1735,0
+BSEP.US,D,20230509,000000,32.17,32.2,32.163,32.163,3874,0
+BSEP.US,D,20230510,000000,32.21,32.2941,32.1,32.2625,32971,0
+BSEP.US,D,20230511,000000,32.26,32.26,32.0921,32.1946,9621,0
+BSEP.US,D,20230512,000000,32.11,32.1798,32.02,32.1798,1564,0
+BSEP.US,D,20230515,000000,32.27,32.27,32.0601,32.2187,12112,0
+BSEP.US,D,20230516,000000,32.1674,32.17,32.0848,32.0848,1961,0
+BSEP.US,D,20230517,000000,32.19,32.4258,32.13,32.3916,5925,0
+BSEP.US,D,20230518,000000,32.34,32.6485,32.34,32.6485,4424,0
+BSEP.US,D,20230519,000000,32.68,32.698,32.57,32.6069,3778,0
+BSEP.US,D,20230522,000000,32.62,32.6759,32.6099,32.6099,1673,0
+BSEP.US,D,20230523,000000,32.5573,32.5573,32.3101,32.3285,7107,0
+BSEP.US,D,20230524,000000,32.1427,32.185,32.04,32.1248,4818,0
+BSEP.US,D,20230525,000000,32.27,32.4012,32.26,32.345,9384,0
+BSEP.US,D,20230526,000000,32.64,32.7116,32.64,32.7116,1921,0
+BSEP.US,D,20230530,000000,32.72,32.72,32.6319,32.6827,1746,0
+BSEP.US,D,20230531,000000,32.615,32.615,32.46,32.52,5224,0
+BSEP.US,D,20230601,000000,32.562,32.8101,32.562,32.78,2571,0
+BSEP.US,D,20230602,000000,33.09,33.23,33.09,33.2289,5161,0
+BSEP.US,D,20230605,000000,33.23,33.32,33.12,33.1715,9965,0
+BSEP.US,D,20230606,000000,33.19,33.2365,33.08,33.2365,4064,0
+BSEP.US,D,20230607,000000,33.24,33.24,33.07,33.0898,4374,0
+BSEP.US,D,20230608,000000,33.12,33.29,33.12,33.2843,7252,0
+BSEP.US,D,20230609,000000,33.38,33.43,33.27,33.3304,15087,0
+BSEP.US,D,20230612,000000,33.37,33.5957,33.37,33.5957,3755,0
+BSEP.US,D,20230613,000000,33.79,33.85,33.73,33.8055,1778,0
+BSEP.US,D,20230614,000000,33.83,33.97,33.64,33.78,6135,0
+BSEP.US,D,20230615,000000,33.81,34.28,33.81,34.2283,2421,0
+BSEP.US,D,20230616,000000,34.38,34.38,34.125,34.1325,5591,0
+BSEP.US,D,20230620,000000,33.96,34.01,33.87,33.9952,7396,0
+BSEP.US,D,20230621,000000,33.82,33.86,33.82,33.8214,1628,0
+BSEP.US,D,20230622,000000,33.78,33.9043,33.78,33.9043,4998,0
+BSEP.US,D,20230623,000000,33.72,33.775,33.67,33.7128,12054,0
+BSEP.US,D,20230626,000000,33.67,33.68,33.5401,33.5545,9448,0
+BSEP.US,D,20230627,000000,33.61,33.8922,33.61,33.8922,4010,0
+BSEP.US,D,20230628,000000,33.9,33.94,33.82,33.846,1825,0
+BSEP.US,D,20230629,000000,33.93,34,33.91,34,1914,0
+BSEP.US,D,20230630,000000,34.3,34.47,34.3,34.4516,3863,0
+BSEP.US,D,20230703,000000,34.45,34.4506,34.3906,34.4506,3169,0
+BSEP.US,D,20230705,000000,34.37,34.4699,34.33,34.4097,108146,0
+BSEP.US,D,20230706,000000,33.96,34.15,33.96,34.15,8008,0
+BSEP.US,D,20230707,000000,34.05,34.38,34.05,34.0564,12890,0
+BSEP.US,D,20230710,000000,34.1265,34.1265,34.02,34.1,6465,0
+BSEP.US,D,20230711,000000,34.2,34.3332,34.17,34.3332,478618,0
+BSEP.US,D,20230712,000000,34.61,34.6652,34.549,34.5866,10014,0
+BSEP.US,D,20230713,000000,34.71,34.864,34.71,34.864,156208,0
+BSEP.US,D,20230714,000000,34.89,34.9487,34.8,34.8,25623,0
+BSEP.US,D,20230717,000000,34.87,35.02,34.87,34.9796,6691,0
+BSEP.US,D,20230718,000000,35.1,35.235,35.09,35.2197,8873,0
+BSEP.US,D,20230719,000000,35.27,35.33,35.22,35.3018,40665,0
+BSEP.US,D,20230720,000000,35.2,35.22,35.025,35.025,5041,0
+BSEP.US,D,20230721,000000,35.14,35.17,35.04,35.0818,3792,0
+BSEP.US,D,20230724,000000,35.12,35.2105,35.12,35.2105,5226,0
+BSEP.US,D,20230725,000000,35.3,35.36,35.25,35.3211,16597,0
+BSEP.US,D,20230726,000000,35.26,35.2795,35.19,35.2795,2204,0
+BSEP.US,D,20230727,000000,35.41,35.41,35.0211,35.0805,8612,0
+BSEP.US,D,20230728,000000,35.37,35.4312,35.37,35.4229,5140,0
+BSEP.US,D,20230731,000000,35.41,35.54,35.37,35.45,19006,0
+BSEP.US,D,20230801,000000,35.37,35.4018,35.32,35.3781,28601,0
+BSEP.US,D,20230802,000000,35.09,35.09,34.88,34.9074,9596,0
+BSEP.US,D,20230803,000000,34.8145,34.9099,34.8,34.8116,4093,0
+BSEP.US,D,20230804,000000,35,35.05,34.61,34.622,7638,0
+BSEP.US,D,20230807,000000,34.822,34.936,34.7686,34.936,5610,0
+BSEP.US,D,20230808,000000,34.6666,34.7966,34.6202,34.7966,8532,0
+BSEP.US,D,20230809,000000,34.53,34.71,34.5,34.52,14077,0
+BSEP.US,D,20230810,000000,34.825,34.91,34.52,34.5435,78831,0
+BSEP.US,D,20230811,000000,34.41,34.57,34.4,34.4952,51360,0
+BSEP.US,D,20230814,000000,34.6301,34.6814,34.58,34.6814,4504,0
+BSEP.US,D,20230815,000000,34.53,34.53,34.3223,34.3223,6302,0
+BSEP.US,D,20230816,000000,34.31,34.31,34.0711,34.0711,26538,0
+BSEP.US,D,20230817,000000,34.07,34.13,33.78,33.8304,4791,0
+BSEP.US,D,20230818,000000,33.63,33.82,33.62,33.7783,5307,0
+BSEP.US,D,20230821,000000,33.9,34.025,33.72,34.01,6410,0
+BSEP.US,D,20230822,000000,34.13,34.13,33.87,33.9137,7212,0
+BSEP.US,D,20230823,000000,34.07,34.34,34.07,34.2743,4642,0
+BSEP.US,D,20230824,000000,34.213,34.213,33.8704,33.8704,2111,0
+BSEP.US,D,20230825,000000,33.97,34.15,33.75,34.074,5450,0
+BSEP.US,D,20230828,000000,34.26,34.283,34.115,34.2825,64694,0
+BSEP.US,D,20230829,000000,34.585,34.8007,34.56,34.7655,10048,0
+BSEP.US,D,20230830,000000,34.79,34.938,34.76,34.9157,36441,0
+BSEP.US,D,20230831,000000,35,35.05,34.83,34.83,630177,0
+BSEP.US,D,20230901,000000,35.12,35.12,34.81,34.905,270576,0
+BSEP.US,D,20230905,000000,35,35,34.8201,34.86,128385,0
+BSEP.US,D,20230906,000000,34.79,34.79,34.53,34.6356,60530,0
+BSEP.US,D,20230907,000000,34.49,34.6,34.45,34.58,7804,0
+BSEP.US,D,20230908,000000,34.63,34.7,34.575,34.6052,70975,0
+BSEP.US,D,20230911,000000,34.78,34.8099,34.68,34.7772,59730,0
+BSEP.US,D,20230912,000000,34.75,34.78,34.61,34.66,33232,0
+BSEP.US,D,20230913,000000,34.71,34.74,34.61,34.6745,27381,0
+BSEP.US,D,20230914,000000,34.85,34.94,34.76,34.91,28109,0
+BSEP.US,D,20230915,000000,34.83,34.83,34.57,34.5892,125690,0
+BSEP.US,D,20230918,000000,34.58,34.67,34.56,34.61,14800,0
+BSEP.US,D,20230919,000000,34.56,34.58,34.39,34.55,221879,0
+BSEP.US,D,20230920,000000,34.62,34.64,34.31,34.31,42000,0
+BSEP.US,D,20230921,000000,34.14,34.16,33.8801,33.9,65785,0
+BSEP.US,D,20230922,000000,33.93,34.01,33.75,33.76,72152,0
+BSEP.US,D,20230925,000000,33.75,33.9107,33.73,33.9107,29093,0
+BSEP.US,D,20230926,000000,33.75,33.75,33.52,33.5651,10690,0
+BSEP.US,D,20230927,000000,33.62,33.62,33.38,33.5385,24623,0
+BSEP.US,D,20230928,000000,33.52,33.78,33.52,33.6928,4790,0
+BSEP.US,D,20230929,000000,33.8855,33.8855,33.61,33.66,13677,0
+BSEP.US,D,20231002,000000,33.635,33.64,33.51,33.61,5874,0
+BSEP.US,D,20231003,000000,33.55,33.55,33.22,33.2756,16406,0
+BSEP.US,D,20231004,000000,33.37,33.54,33.3,33.5198,25806,0
+BSEP.US,D,20231005,000000,33.37,33.54,33.2936,33.52,26870,0
+BSEP.US,D,20231006,000000,33.35,33.82,33.35,33.75,1902,0
+BSEP.US,D,20231009,000000,33.6716,33.99,33.6716,33.9,6180,0
+BSEP.US,D,20231010,000000,34.0175,34.24,34.0175,34.1,10356,0
+BSEP.US,D,20231011,000000,34.18,34.22,34,34.22,11011,0
+BSEP.US,D,20231012,000000,34.2,34.2,33.9621,34.06,5426,0
+BSEP.US,D,20231013,000000,34.17,34.17,33.874,33.8825,3113,0
+BSEP.US,D,20231016,000000,34.18,34.22,34.12,34.12,15284,0
+BSEP.US,D,20231017,000000,34,34.28,33.9963,34.2,17119,0
+BSEP.US,D,20231018,000000,34,34.01,33.79,33.79,34462,0
+BSEP.US,D,20231019,000000,33.81,33.88,33.56,33.61,7404,0
+BSEP.US,D,20231020,000000,33.6,33.6,33.3,33.3,3971,0
+BSEP.US,D,20231023,000000,33.2976,33.42,33.23,33.23,8219,0
+BSEP.US,D,20231024,000000,33.41,33.475,33.37,33.42,8924,0
+BSEP.US,D,20231025,000000,33.24,33.24,33.07,33.0802,3632,0
+BSEP.US,D,20231026,000000,33.04,33.04,32.775,32.8,40495,0
+BSEP.US,D,20231027,000000,32.8014,32.84,32.63,32.63,11021,0
+BSEP.US,D,20231030,000000,32.83,33.04,32.82,32.96,3022,0
+BSEP.US,D,20231031,000000,33,33.1502,32.96,33.12,12931,0
+BSEP.US,D,20231101,000000,33.16,33.41,33.16,33.37,9458,0
+BSEP.US,D,20231102,000000,33.735,33.88,33.7107,33.868,5325,0
+BSEP.US,D,20231103,000000,33.99,34.1999,33.99,34.08,9212,0
+BSEP.US,D,20231106,000000,34.2,34.2,34.08,34.13,6755,0
+BSEP.US,D,20231107,000000,34.2858,34.2858,34.2201,34.2301,5796,0
+BSEP.US,D,20231108,000000,34.25,34.3,34.2117,34.3,8125,0
+BSEP.US,D,20231109,000000,34.29,34.29,34.01,34.08,18552,0
+BSEP.US,D,20231110,000000,34.23,34.46,34.1302,34.43,144596,0
+BSEP.US,D,20231113,000000,34.41,34.51,34.352,34.48,10434,0
+BSEP.US,D,20231114,000000,34.78,35.04,34.78,34.943,72572,0
+BSEP.US,D,20231115,000000,35.0666,35.0666,34.9301,35.02,8422,0
+BSEP.US,D,20231116,000000,34.92,35.06,34.915,35.06,7376,0
+BSEP.US,D,20231117,000000,35,35.1199,34.99,35.1199,8402,0
+BSEP.US,D,20231120,000000,35.12,35.35,35.12,35.2683,11689,0
+BSEP.US,D,20231121,000000,35.28,35.28,35.2,35.28,31291,0
+BSEP.US,D,20231122,000000,35.27,35.37,35.27,35.3339,3309,0
+BSEP.US,D,20231124,000000,35.33,35.38,35.33,35.38,2124,0
+BSEP.US,D,20231127,000000,35.29,35.39,35.2701,35.34,12603,0
+BSEP.US,D,20231128,000000,35.28,35.4399,35.265,35.3323,311266,0
+BSEP.US,D,20231129,000000,35.5,35.5,35.309,35.309,20915,0
+BSEP.US,D,20231130,000000,35.295,35.47,35.26,35.47,3478,0
+BSEP.US,D,20231201,000000,35.427,35.6174,35.41,35.56,11857,0
+BSEP.US,D,20231204,000000,35.44,35.4493,35.33,35.4493,48746,0
+BSEP.US,D,20231205,000000,35.45,35.47,35.3505,35.4246,13925,0
+BSEP.US,D,20231206,000000,35.52,35.52,35.3189,35.3189,5277,0
+BSEP.US,D,20231207,000000,35.4542,35.57,35.4405,35.52,5582,0
+BSEP.US,D,20231208,000000,35.54,35.695,35.53,35.6725,3743,0
+BSEP.US,D,20231211,000000,35.6967,35.78,35.6967,35.7682,3634,0
+BSEP.US,D,20231212,000000,35.7,35.8955,35.7,35.8939,5747,0
+BSEP.US,D,20231213,000000,35.95,36.26,35.95,36.26,1876,0
+BSEP.US,D,20231214,000000,36.38,36.4699,36.31,36.31,3600,0
+BSEP.US,D,20231215,000000,36.3599,36.38,36.27,36.3743,8989,0
+BSEP.US,D,20231218,000000,36.45,36.54,36.45,36.4888,5256,0
+BSEP.US,D,20231219,000000,36.49,36.66,36.49,36.66,9488,0
+BSEP.US,D,20231220,000000,36.6,36.62,36.25,36.25,3011,0
+BSEP.US,D,20231221,000000,36.42,36.51,36.2778,36.498,3787,0
+BSEP.US,D,20231222,000000,36.6,36.61,36.5,36.5602,1496,0
+BSEP.US,D,20231226,000000,36.655,36.71,36.63,36.71,4483,0
+BSEP.US,D,20231227,000000,36.63,36.73,36.63,36.73,2203,0
+BSEP.US,D,20231228,000000,36.77,36.78,36.73,36.7338,5449,0
+BSEP.US,D,20231229,000000,36.7445,36.7445,36.65,36.68,3187,0
+BSEP.US,D,20240102,000000,36.45,36.53,36.45,36.5213,1679,0
+BSEP.US,D,20240103,000000,36.38,36.4289,36.312,36.312,16517,0
+BSEP.US,D,20240104,000000,36.37,36.43,36.2194,36.2194,12067,0
+BSEP.US,D,20240105,000000,36.24,36.3973,36.19,36.2741,4406,0
+BSEP.US,D,20240108,000000,36.38,36.6607,36.38,36.6607,3586,0
+BSEP.US,D,20240109,000000,36.48,36.63,36.47,36.6216,68079,0
+BSEP.US,D,20240110,000000,36.69,36.7715,36.66,36.767,18660,0
+BSEP.US,D,20240111,000000,36.615,36.7601,36.53,36.7601,2808,0
+BSEP.US,D,20240112,000000,36.79,36.8023,36.71,36.8023,6948,0
+BSEP.US,D,20240116,000000,36.64,36.7447,36.6,36.6761,11821,0
+BSEP.US,D,20240117,000000,36.48,36.5468,36.4294,36.5468,4565,0
+BSEP.US,D,20240118,000000,36.58,36.7842,36.53,36.7842,11446,0
+BSEP.US,D,20240119,000000,36.81,37.12,36.81,37.1,13853,0
+BSEP.US,D,20240122,000000,37.24,37.268,37.18,37.2083,5112,0
+BSEP.US,D,20240123,000000,37.2,37.2814,37.18,37.2814,4023,0
+BSEP.US,D,20240124,000000,37.42,37.42,37.308,37.308,8827,0
+BSEP.US,D,20240125,000000,37.38,37.43,37.37,37.41,4005,0
+BSEP.US,D,20240126,000000,37.4499,37.4499,37.3901,37.43,14974,0
+BSEP.US,D,20240129,000000,37.41,37.6057,37.41,37.6057,38428,0
+BSEP.US,D,20240130,000000,37.54,37.62,37.54,37.5895,6671,0
+BSEP.US,D,20240131,000000,37.46,37.46,37.14,37.1906,7615,0
+BSEP.US,D,20240201,000000,37.29,37.5,37.19,37.475,9684,0
+BSEP.US,D,20240202,000000,37.7009,37.8499,37.7,37.81,7385,0
+BSEP.US,D,20240205,000000,37.56,37.75,37.56,37.7083,23045,0
+BSEP.US,D,20240206,000000,37.67,37.7489,37.66,37.7489,1532,0
+BSEP.US,D,20240207,000000,37.88,37.99,37.88,37.9534,2581,0
+BSEP.US,D,20240208,000000,37.99,37.99,37.89,37.98,2600,0
+BSEP.US,D,20240209,000000,38.0101,38.115,38.01,38.115,35391,0
+BSEP.US,D,20240212,000000,38.14,38.2,38.05,38.05,8940,0
+BSEP.US,D,20240213,000000,37.74,37.77,37.56,37.71,7093,0
+BSEP.US,D,20240214,000000,37.9233,37.98,37.82,37.98,30983,0
+BSEP.US,D,20240215,000000,38.035,38.1284,37.9908,38.1284,3083,0
+BSEP.US,D,20240216,000000,38.09,38.16,37.99,37.99,7747,0
+BSEP.US,D,20240220,000000,37.97,37.97,37.762,37.863,5139,0
+BSEP.US,D,20240221,000000,37.78,37.9261,37.74,37.9261,5027,0
+BSEP.US,D,20240222,000000,38.22,38.43,38.22,38.4206,4845,0
+BSEP.US,D,20240223,000000,38.52,38.52,38.37,38.455,7721,0
+BSEP.US,D,20240226,000000,38.45,38.45,38.351,38.3707,5181,0
+BSEP.US,D,20240227,000000,38.37,38.4213,38.37,38.4213,3360,0
+BSEP.US,D,20240228,000000,38.3836,38.41,38.3306,38.35,3885,0
+BSEP.US,D,20240229,000000,38.43,38.5278,38.3801,38.5278,10376,0
+BSEP.US,D,20240301,000000,38.49,38.6805,38.49,38.6805,321069,0
+BSEP.US,D,20240304,000000,38.6317,38.705,38.6317,38.6562,5835,0
+BSEP.US,D,20240305,000000,38.43,38.46,38.4148,38.4148,425992,0
+BSEP.US,D,20240306,000000,38.63,38.635,38.5521,38.5521,1194,0
+BSEP.US,D,20240307,000000,38.6522,38.79,38.6522,38.73,14608,0
+BSEP.US,D,20240308,000000,38.83,38.91,38.63,38.6356,4943,0
+BSEP.US,D,20240311,000000,38.53,38.62,38.53,38.62,5838,0
+BSEP.US,D,20240312,000000,38.76,38.8677,38.71,38.8677,3053,0
+BSEP.US,D,20240313,000000,38.8,38.8671,38.79,38.8226,9037,0
+BSEP.US,D,20240314,000000,38.81,38.895,38.62,38.753,14761,0
+BSEP.US,D,20240315,000000,38.655,38.6707,38.56,38.6214,4393,0
+BSEP.US,D,20240318,000000,38.72,38.8541,38.72,38.73,9160,0
+BSEP.US,D,20240319,000000,38.735,38.9016,38.735,38.9016,5080,0
+BSEP.US,D,20240320,000000,38.89,39.09,38.88,39.0707,3110,0
+BSEP.US,D,20240321,000000,39.17,39.2193,39.13,39.1576,1423,0
+BSEP.US,D,20240322,000000,39.15,39.17,39.121,39.1502,1413,0
+BSEP.US,D,20240325,000000,39.1,39.1205,39.0852,39.0852,4382,0
+BSEP.US,D,20240326,000000,39.17,39.17,39.03,39.03,2744,0
+BSEP.US,D,20240327,000000,39.1213,39.2272,39.09,39.2272,4414,0
+BSEP.US,D,20240328,000000,39.27,39.2822,39.2107,39.2822,4380,0
+BSEP.US,D,20240401,000000,39.175,39.233,39.1519,39.233,3365,0
+BSEP.US,D,20240402,000000,39.02,39.0752,38.9401,39.0752,6014,0
+BSEP.US,D,20240403,000000,39,39.158,39,39.07,4603,0
+BSEP.US,D,20240404,000000,39.31,39.31,38.8384,38.8384,1594,0
+BSEP.US,D,20240405,000000,38.85,39.09,38.85,39.0702,211729,0
+BSEP.US,D,20240408,000000,39.06,39.12,39.06,39.0889,2065,0
+BSEP.US,D,20240409,000000,39.0292,39.08,38.9915,39.08,1799,0
+BSEP.US,D,20240410,000000,38.87,38.942,38.86,38.942,2217,0
+BSEP.US,D,20240411,000000,38.89,39.1052,38.85,39.1032,2235,0
+BSEP.US,D,20240412,000000,38.91,38.91,38.65,38.7349,5388,0
+BSEP.US,D,20240415,000000,38.93,38.93,38.4,38.4,10135,0
+BSEP.US,D,20240416,000000,38.41,38.46,38.36,38.4311,4930,0
+BSEP.US,D,20240417,000000,38.46,38.46,38.22,38.23,11432,0
+BSEP.US,D,20240418,000000,38.3601,38.3601,38.2019,38.2019,209,0
+BSEP.US,D,20240419,000000,38.12,38.12,38,38.1,1546,0
+BSEP.US,D,20240422,000000,38.11,38.205,38.1,38.205,2509,0
+BSEP.US,D,20240423,000000,38.42,38.5571,38.42,38.5571,16096,0
+BSEP.US,D,20240424,000000,38.52,38.55,38.4509,38.55,2205,0
+BSEP.US,D,20240425,000000,38.4619,38.4619,38.4619,38.4619,184,0
+BSEP.US,D,20240426,000000,38.7,38.77,38.7,38.73,925,0
+BSEP.US,D,20240429,000000,38.77,38.845,38.77,38.8355,8143,0
+BSEP.US,D,20240430,000000,38.78,38.78,38.46,38.46,467,0
+BSEP.US,D,20240501,000000,38.34,38.71,38.2701,38.3534,6611,0
+BSEP.US,D,20240502,000000,38.44,38.6064,38.4,38.5488,1481,0
+BSEP.US,D,20240503,000000,38.85,38.935,38.85,38.935,2331,0
+BSEP.US,D,20240506,000000,39.02,39.187,39.02,39.187,23745,0
+BSEP.US,D,20240507,000000,39.2718,39.2718,39.24,39.2625,3385,0
+BSEP.US,D,20240508,000000,39.12,39.2756,39.12,39.2756,1225,0
+BSEP.US,D,20240509,000000,39.3599,39.3942,39.35,39.3942,1275,0
+BSEP.US,D,20240510,000000,39.45,39.52,39.41,39.4752,7543,0
+BSEP.US,D,20240513,000000,39.45,39.4832,39.44,39.4611,783,0
+BSEP.US,D,20240514,000000,39.6057,39.6057,39.6057,39.6057,319,0
+BSEP.US,D,20240515,000000,39.74,39.8761,39.68,39.8761,1179,0
+BSEP.US,D,20240516,000000,39.895,39.895,39.82,39.8508,2181,0
+BSEP.US,D,20240517,000000,39.88,39.91,39.88,39.91,530,0
+BSEP.US,D,20240520,000000,39.9,39.9559,39.89,39.9149,4749,0
+BSEP.US,D,20240521,000000,39.9287,39.9965,39.9088,39.9965,4841,0
+BSEP.US,D,20240522,000000,40.02,40.02,39.8207,39.9252,11395,0
+BSEP.US,D,20240523,000000,40,40.03,39.74,39.7963,2082,0
+BSEP.US,D,20240524,000000,39.9,39.975,39.9,39.9734,2474,0
+BSEP.US,D,20240528,000000,39.98,39.9972,39.92,39.9815,4956,0
+BSEP.US,D,20240529,000000,39.8,39.88,39.8,39.8305,246504,0
+BSEP.US,D,20240530,000000,39.76,39.79,39.66,39.7023,1845,0
+BSEP.US,D,20240531,000000,39.72,39.8849,39.62,39.8849,1635,0
+BSEP.US,D,20240603,000000,39.96,39.96,39.78,39.9111,64046,0
+BSEP.US,D,20240604,000000,39.85,39.9564,39.85,39.9564,533,0
+BSEP.US,D,20240605,000000,40.09,40.1857,40.0501,40.1857,19684,0
+BSEP.US,D,20240606,000000,40.23,40.23,40.15,40.1896,974,0
+BSEP.US,D,20240607,000000,40.24,40.26,40.1907,40.204,3825,0
+BSEP.US,D,20240610,000000,40.13,40.242,40.13,40.242,1720,0
+BSEP.US,D,20240611,000000,40.18,40.2887,40.18,40.2887,579,0
+BSEP.US,D,20240612,000000,40.4207,40.4838,40.29,40.4838,23959,0
+BSEP.US,D,20240613,000000,40.49,40.5069,40.42,40.5069,4677,0
+BSEP.US,D,20240614,000000,40.4,40.47,40.38,40.45,32785,0
+BSEP.US,D,20240617,000000,40.47,40.6188,40.47,40.5804,56255,0
+BSEP.US,D,20240618,000000,40.5711,40.6,40.571,40.6,3828,0
+BSEP.US,D,20240620,000000,40.61,40.6141,40.5448,40.5826,5127,0
+BSEP.US,D,20240621,000000,40.531,40.608,40.531,40.6,66121,0
+BSEP.US,D,20240624,000000,40.62,40.62,40.5718,40.5718,895,0
+BSEP.US,D,20240625,000000,40.57,40.62,40.55,40.62,3733,0
+BSEP.US,D,20240626,000000,40.61,40.6813,40.607,40.6813,3971,0
+BSEP.US,D,20240627,000000,40.71,40.71,40.67,40.6744,3927,0
+BSEP.US,D,20240628,000000,40.75,40.75,40.65,40.674,4541,0
+BSEP.US,D,20240701,000000,40.71,40.7235,40.6235,40.72,15176,0
+BSEP.US,D,20240702,000000,40.75,40.8,40.7317,40.7968,9512,0
+BSEP.US,D,20240703,000000,40.8,40.84,40.8,40.84,1591,0
+BSEP.US,D,20240705,000000,40.89,40.9186,40.89,40.9186,233,0
+BSEP.US,D,20240708,000000,40.84,40.9792,40.84,40.96,7034,0
+BSEP.US,D,20240709,000000,40.955,40.963,40.94,40.9522,4073,0
+BSEP.US,D,20240710,000000,40.99,41.0196,40.949,41.0196,31559,0
+BSEP.US,D,20240711,000000,40.958,40.9799,40.94,40.9799,1421,0
+BSEP.US,D,20240712,000000,41.01,41.0437,41.01,41.0437,633,0
+BSEP.US,D,20240715,000000,41.05,41.06,41.05,41.0551,1079,0
+BSEP.US,D,20240716,000000,41.0758,41.0902,41.05,41.0902,4264,0
+BSEP.US,D,20240717,000000,40.92,41.0427,40.92,40.9998,4503,0
+BSEP.US,D,20240718,000000,41.02,41.02,40.85,40.8966,3146,0
+BSEP.US,D,20240719,000000,40.85,40.85,40.8155,40.8155,9724,0
+BSEP.US,D,20240722,000000,40.9421,41.0069,40.9201,41.0039,21040,0
+BSEP.US,D,20240723,000000,41.02,41.038,40.99,41,9356,0
+BSEP.US,D,20240724,000000,40.79,40.7901,40.6435,40.6435,4150,0
+BSEP.US,D,20240725,000000,40.645,40.8,40.57,40.6057,5261,0
+BSEP.US,D,20240726,000000,40.7,40.8,40.7,40.7962,1658,0
+BSEP.US,D,20240729,000000,40.8518,40.9058,40.81,40.8516,4280,0
+BSEP.US,D,20240730,000000,40.85,40.85,40.63,40.7901,46282,0
+BSEP.US,D,20240731,000000,40.99,40.9945,40.98,40.9945,795,0
+BSEP.US,D,20240801,000000,41.0062,41.0062,40.695,40.81,3523,0
+BSEP.US,D,20240802,000000,40.37,40.4816,40.12,40.315,11602,0
+BSEP.US,D,20240805,000000,39.5,39.78,39.4854,39.4854,1204,0
+BSEP.US,D,20240806,000000,39.58,40.23,39.58,39.947,9124,0
+BSEP.US,D,20240807,000000,40.21,40.38,39.7082,39.7082,6100,0
+BSEP.US,D,20240808,000000,40,40.365,40,40.3186,7796,0
+BSEP.US,D,20240809,000000,40.4,40.5565,40.4,40.555,4386,0
+BSEP.US,D,20240812,000000,40.66,40.7,40.5385,40.5385,3425,0
+BSEP.US,D,20240813,000000,40.78,40.9566,40.74,40.9566,25135,0
+BSEP.US,D,20240814,000000,41.0526,41.0975,41.0526,41.0975,371,0
+BSEP.US,D,20240815,000000,41.29,41.3,41.2206,41.2738,11357,0
+BSEP.US,D,20240816,000000,41.3295,41.3295,41.3295,41.3295,122,0
+BSEP.US,D,20240819,000000,41.34,41.3898,41.34,41.3898,1341,0
+BSEP.US,D,20240820,000000,41.37,41.37,41.34,41.3698,1339,0
+BSEP.US,D,20240821,000000,41.367,41.39,41.36,41.3752,13358,0
+BSEP.US,D,20240822,000000,41.41,41.41,41.35,41.3802,14555,0
+BSEP.US,D,20240823,000000,41.49,41.49,41.3601,41.4504,11469,0
+BSEP.US,D,20240826,000000,41.46,41.5,41.46,41.5,17784,0
+BSEP.US,D,20240827,000000,41.4944,41.5189,41.48,41.5094,24669,0
+BSEP.US,D,20240828,000000,41.48,41.5,41.43,41.4601,68702,0
+BSEP.US,D,20240829,000000,41.33,41.529,41.33,41.51,25940,0
+BSEP.US,D,20240830,000000,41.53,41.5695,41.5001,41.545,173934,0
+BSEP.US,D,20240903,000000,41.5,41.5,40.8171,40.95,230905,0
+BSEP.US,D,20240904,000000,40.93,41.0399,40.81,40.88,78339,0
+BSEP.US,D,20240905,000000,40.89,41,40.685,40.85,49097,0
+BSEP.US,D,20240906,000000,40.85,40.89,40.33,40.34,41764,0
+BSEP.US,D,20240909,000000,40.555,40.7399,40.513,40.6159,43076,0
+BSEP.US,D,20240910,000000,40.77,40.81,40.5,40.81,55423,0
+BSEP.US,D,20240911,000000,40.84,41.1,40.36,41.09,25967,0
+BSEP.US,D,20240912,000000,41.1299,41.32,41.03,41.32,25468,0
+BSEP.US,D,20240913,000000,41.42,41.53,41.39,41.47,413554,0
+BSEP.US,D,20240916,000000,41.4699,41.558,41.36,41.558,23870,0
+BSEP.US,D,20240917,000000,41.57,41.6983,41.4,41.4731,50086,0
+BSEP.US,D,20240918,000000,41.61,41.82,41.41,41.45,40962,0
+BSEP.US,D,20240919,000000,41.86,42.01,41.78,41.925,89751,0
+BSEP.US,D,20240920,000000,41.815,41.92,41.7307,41.81,45198,0
+BSEP.US,D,20240923,000000,41.94,41.97,41.885,41.9557,75810,0
+BSEP.US,D,20240924,000000,41.93,42.02,41.86,41.9992,13708,0
+BSEP.US,D,20240925,000000,42.0223,42.05,41.92,41.975,13734,0
+BSEP.US,D,20240926,000000,42.24,42.24,41.97,42.0506,195378,0
+BSEP.US,D,20240927,000000,42.06,42.1499,42.0299,42.04,153309,0
+BSEP.US,D,20240930,000000,41.97,42.1233,41.9488,42.1233,8626,0
+BSEP.US,D,20241001,000000,42.04,42.04,41.77,41.91,26743,0
+BSEP.US,D,20241002,000000,41.84,41.948,41.835,41.915,16688,0
+BSEP.US,D,20241003,000000,41.82,41.94,41.75,41.7991,11739,0
+BSEP.US,D,20241004,000000,42,42.08,41.81,42.01,6789,0
+BSEP.US,D,20241007,000000,41.94,42.01,41.73,41.83,19362,0
+BSEP.US,D,20241008,000000,41.91,42.11,41.91,42.0563,21696,0
+BSEP.US,D,20241009,000000,42.05,42.27,42.05,42.26,36259,0
+BSEP.US,D,20241010,000000,42.19,42.26,42.12,42.1852,22588,0
+BSEP.US,D,20241011,000000,42.17,42.38,42.17,42.3289,2372,0
+BSEP.US,D,20241014,000000,42.32,42.57,42.32,42.51,3012,0
+BSEP.US,D,20241015,000000,42.48,42.6,42.3342,42.3342,7368,0
+BSEP.US,D,20241016,000000,42.42,42.4851,42.33,42.45,2746,0
+BSEP.US,D,20241017,000000,42.49,42.57,42.4501,42.48,5277,0
+BSEP.US,D,20241018,000000,42.5475,42.6162,42.54,42.6011,9589,0
+BSEP.US,D,20241021,000000,42.52,42.61,42.45,42.5409,2210,0
+BSEP.US,D,20241022,000000,42.45,42.6,42.3601,42.5827,8165,0
+BSEP.US,D,20241023,000000,42.51,42.52,42.23,42.3198,7446,0
+BSEP.US,D,20241024,000000,42.39,42.4138,42.278,42.4031,3954,0
+BSEP.US,D,20241025,000000,42.5,42.5,42.3552,42.3552,2535,0
+BSEP.US,D,20241028,000000,42.5203,42.5203,42.45,42.4752,2285,0
+BSEP.US,D,20241029,000000,42.42,42.5789,42.42,42.45,6303,0
+BSEP.US,D,20241030,000000,42.4728,42.515,42.36,42.36,15373,0
+BSEP.US,D,20241031,000000,41.9701,42.005,41.9266,41.9323,4367,0
+BSEP.US,D,20241101,000000,41.96,42.18,41.94,41.94,46379,0
+BSEP.US,D,20241104,000000,42.02,42.02,41.9143,41.9143,2883,0
+BSEP.US,D,20241105,000000,42.2018,42.25,42.15,42.21,15706,0
+BSEP.US,D,20241106,000000,42.75,42.95,42.75,42.95,9422,0
+BSEP.US,D,20241107,000000,43.03,43.1685,43.01,43.0825,5472,0
+BSEP.US,D,20241108,000000,43.16,43.2399,43.13,43.1559,9702,0
+BSEP.US,D,20241111,000000,43.15,43.21,43.0903,43.1607,7241,0
+BSEP.US,D,20241112,000000,43.1,43.25,42.99,43.1107,11347,0
+BSEP.US,D,20241113,000000,43.1999,43.2754,43.09,43.1654,15600,0
+BSEP.US,D,20241114,000000,43.13,43.1758,42.99,43.0359,7355,0
+BSEP.US,D,20241115,000000,42.808,42.808,42.62,42.7002,7128,0
+BSEP.US,D,20241118,000000,42.68,42.8953,42.68,42.77,7029,0
+BSEP.US,D,20241119,000000,42.65,42.9256,42.65,42.8763,9684,0
+BSEP.US,D,20241120,000000,42.715,42.8693,42.6354,42.8693,17909,0
+BSEP.US,D,20241121,000000,42.99,43.055,42.76,42.98,10974,0
+BSEP.US,D,20241122,000000,43.1,43.17,43,43.1,17006,0
+BSEP.US,D,20241125,000000,43.2,43.27,43.16,43.2453,7881,0
+BSEP.US,D,20241126,000000,43.28,43.41,43.28,43.33,7125,0
+BSEP.US,D,20241127,000000,43.36,43.36,43.27,43.3061,8456,0
+BSEP.US,D,20241129,000000,43.395,43.5,43.395,43.5,1041,0
+BSEP.US,D,20241202,000000,43.5,43.53,43.47,43.48,286797,0
+BSEP.US,D,20241203,000000,43.465,43.57,43.4506,43.57,20699,0
+BSEP.US,D,20241204,000000,43.56,43.64,43.54,43.6,9941,0
+BSEP.US,D,20241205,000000,43.6,43.62,43.59,43.5999,5436,0
+BSEP.US,D,20241206,000000,43.71,43.71,43.62,43.6658,2939,0
+BSEP.US,D,20241209,000000,43.59,43.61,43.5,43.5166,4711,0
+BSEP.US,D,20241210,000000,43.5849,43.5849,43.43,43.4616,6959,0
+BSEP.US,D,20241211,000000,43.6,43.6847,43.59,43.6348,7329,0
+BSEP.US,D,20241212,000000,43.6296,43.6296,43.51,43.53,8913,0
+BSEP.US,D,20241213,000000,43.53,43.64,43.47,43.5352,8151,0
+BSEP.US,D,20241216,000000,43.58,43.6599,43.58,43.62,9324,0
+BSEP.US,D,20241217,000000,43.52,43.6,43.47,43.5511,8167,0
+BSEP.US,D,20241218,000000,43.49,43.6167,42.8302,42.8302,8401,0
+BSEP.US,D,20241219,000000,42.801,42.8999,42.7569,42.7569,11287,0
+BSEP.US,D,20241220,000000,42.56,43.22,42.5501,43.04,8987,0
+BSEP.US,D,20241223,000000,43,43.2937,43,43.2937,3818,0
+BSEP.US,D,20241224,000000,43.37,43.5699,43.37,43.5544,6834,0
+BSEP.US,D,20241226,000000,43.54,43.6272,43.54,43.5711,2100,0
+BSEP.US,D,20241227,000000,43.3815,43.3815,43.1282,43.3008,2740,0
+BSEP.US,D,20241230,000000,42.88,43.1201,42.88,43.0772,21021,0
+BSEP.US,D,20241231,000000,43.012,43.012,42.9017,42.9017,5620,0
+BSEP.US,D,20250102,000000,43.11,43.1525,42.77,42.8704,126319,0
+BSEP.US,D,20250103,000000,43.19,43.24,43.19,43.2217,6241,0
+BSEP.US,D,20250106,000000,43.48,43.51,43.3321,43.3321,3191,0
+BSEP.US,D,20250107,000000,43.26,43.26,42.95,43.0443,6893,0
+BSEP.US,D,20250108,000000,43.09,43.0995,43.01,43.0995,6906,0
+BSEP.US,D,20250110,000000,42.81,42.81,42.64,42.6852,7060,0
+BSEP.US,D,20250113,000000,42.49,42.7408,42.49,42.7408,6361,0
+BSEP.US,D,20250114,000000,42.64,42.8,42.6101,42.7535,3946,0
+BSEP.US,D,20250115,000000,43.2,43.3559,43.2,43.3106,3607,0
+BSEP.US,D,20250116,000000,43.28,43.35,43.261,43.293,2582,0
+BSEP.US,D,20250117,000000,43.5541,43.5795,43.41,43.5218,2232,0
+BSEP.US,D,20250121,000000,43.63,43.7899,43.43,43.7495,7580,0
+BSEP.US,D,20250122,000000,43.83,43.92,43.83,43.8911,2901,0
+BSEP.US,D,20250123,000000,43.81,43.97,43.81,43.97,11143,0
+BSEP.US,D,20250124,000000,44.01,44.03,43.9,43.9509,7729,0
+BSEP.US,D,20250127,000000,43.56,43.59,43.4601,43.5655,11529,0
+BSEP.US,D,20250128,000000,43.69,43.8699,43.69,43.8443,1227,0
+BSEP.US,D,20250129,000000,43.7401,43.7616,43.63,43.7616,7882,0
+BSEP.US,D,20250130,000000,43.8482,43.915,43.69,43.8772,7895,0
+BSEP.US,D,20250131,000000,44,44.025,43.69,43.69,12541,0
+BSEP.US,D,20250203,000000,43.2765,43.62,43.2765,43.568,6909,0
+BSEP.US,D,20250204,000000,43.55,43.7455,43.49,43.7455,7142,0
+BSEP.US,D,20250205,000000,43.68,43.85,43.61,43.84,2530,0
+BSEP.US,D,20250206,000000,43.9,43.9566,43.84,43.9566,6921,0
+BSEP.US,D,20250207,000000,44,44,43.73,43.7332,6885,0
+BSEP.US,D,20250210,000000,43.81,43.92,43.81,43.8968,1439,0
+BSEP.US,D,20250211,000000,43.86,43.93,43.86,43.9114,16273,0
+BSEP.US,D,20250212,000000,43.788,43.91,43.72,43.8395,7274,0
+BSEP.US,D,20250213,000000,44,44.1199,43.96,44.0896,8530,0
+BSEP.US,D,20250214,000000,44.1,44.15,44.09,44.1229,506014,0
+BSEP.US,D,20250218,000000,44.0701,44.16,44.0701,44.16,5639,0
+BSEP.US,D,20250219,000000,44.14,44.23,44.14,44.2296,1976,0
+BSEP.US,D,20250220,000000,44.09,44.1643,44.0626,44.1643,3521,0
+BSEP.US,D,20250221,000000,44.03,44.03,43.6701,43.69,2674,0
+BSEP.US,D,20250224,000000,43.76,43.8299,43.58,43.6501,12298,0
+BSEP.US,D,20250225,000000,43.582,43.5915,43.31,43.4621,5024,0
+BSEP.US,D,20250226,000000,43.65,43.7,43.4,43.477,18681,0
+BSEP.US,D,20250227,000000,43.45,43.49,43.0268,43.0268,18480,0
+BSEP.US,D,20250228,000000,43.12,43.43,42.92,43.43,15127,0
+BSEP.US,D,20250303,000000,43.49,43.49,42.77,42.9157,5440,0
+BSEP.US,D,20250304,000000,42.66,42.8976,42.37,42.6093,8714,0
+BSEP.US,D,20250305,000000,42.51,42.97,42.45,42.91,10644,0
+BSEP.US,D,20250306,000000,42.68,42.74,42.2313,42.397,40583,0
+BSEP.US,D,20250307,000000,42.43,42.6,42.04,42.59,6820,0
+BSEP.US,D,20250310,000000,42.12,42.14,41.57,41.7721,65073,0
+BSEP.US,D,20250311,000000,41.7422,41.86,41.37,41.5792,41467,0
+BSEP.US,D,20250312,000000,41.8699,41.87,41.5,41.7214,18755,0
+BSEP.US,D,20250313,000000,41.53,41.72,41.2101,41.2757,20576,0
+BSEP.US,D,20250314,000000,41.61,41.9362,41.61,41.9362,11306,0
+BSEP.US,D,20250317,000000,42.03,42.1716,41.85,42.1436,32269,0
+BSEP.US,D,20250318,000000,41.85,41.85,41.7,41.7937,20018,0
+BSEP.US,D,20250319,000000,41.84,42.19,41.83,42.1194,11153,0
+BSEP.US,D,20250320,000000,42.3365,42.3365,41.97,42.057,6564,0
+BSEP.US,D,20250321,000000,41.82,42.0584,41.75,42.0584,2933,0
+BSEP.US,D,20250324,000000,42.53,42.5978,42.5,42.5978,7766,0
+BSEP.US,D,20250325,000000,42.68,42.7291,42.57,42.6446,3534,0
+BSEP.US,D,20250326,000000,42.4907,42.5,42.2288,42.31,29046,0
+BSEP.US,D,20250327,000000,42.3287,42.4164,42.17,42.233,3995,0
+BSEP.US,D,20250328,000000,41.73,41.74,41.5501,41.63,9521,0
+BSEP.US,D,20250331,000000,41.2,41.7753,41.2,41.7753,14594,0
+BSEP.US,D,20250401,000000,41.53,41.87,41.53,41.865,17665,0
+BSEP.US,D,20250402,000000,41.79,42.1048,41.79,42.1048,5336,0
+BSEP.US,D,20250403,000000,40.92,41.05,40.638,40.638,7621,0
+BSEP.US,D,20250404,000000,39.175,39.675,38.8975,38.8975,27532,0
+BSEP.US,D,20250407,000000,37.78,39.79,37.78,38.685,35988,0
+BSEP.US,D,20250408,000000,39.51,39.51,37.96,38.3213,21886,0
+BSEP.US,D,20250409,000000,38.65,40.9572,38.3109,40.9572,12199,0
+BSEP.US,D,20250410,000000,40.09,40.09,39.14,39.8673,11206,0
+BSEP.US,D,20250411,000000,40.12,40.44,39.87,40.4021,7486,0
+BSEP.US,D,20250414,000000,40.79,40.8499,40.52,40.6711,4640,0
+BSEP.US,D,20250415,000000,40.86,40.86,40.59,40.6101,10274,0
+BSEP.US,D,20250416,000000,40.34,40.38,39.7,39.9777,7184,0
+BSEP.US,D,20250417,000000,40.2039,40.24,39.922,40.052,14176,0
+BSEP.US,D,20250421,000000,39.1501,39.4431,39.12,39.4431,39949,0
+BSEP.US,D,20250422,000000,39.99,40.16,39.68,40.1077,8735,0
+BSEP.US,D,20250423,000000,40.8,40.87,40.4701,40.6091,7777,0
+BSEP.US,D,20250424,000000,40.91,41.1172,40.91,41.1172,1993,0
+BSEP.US,D,20250425,000000,41.17,41.3264,41.17,41.3264,1888,0
+BSEP.US,D,20250428,000000,41.36,41.3944,41.04,41.3944,4216,0
+BSEP.US,D,20250429,000000,41.37,41.55,41.29,41.5333,23996,0
+BSEP.US,D,20250430,000000,41.125,41.5874,41.125,41.5874,12891,0
+BSEP.US,D,20250501,000000,41.9499,42,41.7843,41.7843,2762,0
+BSEP.US,D,20250502,000000,42.13,42.28,42.1,42.1996,919,0
+BSEP.US,D,20250505,000000,41.92,42.14,41.92,42.0098,3405,0
+BSEP.US,D,20250506,000000,41.67,41.95,41.67,41.8161,7083,0
+BSEP.US,D,20250507,000000,41.96,41.96,41.665,41.9,8527,0
+BSEP.US,D,20250508,000000,42.0772,42.36,42.01,42.0973,2775,0
+BSEP.US,D,20250509,000000,42.23,42.23,41.99,42.0676,6427,0
+BSEP.US,D,20250512,000000,43.01,43.01,42.93,43.01,2406,0
+BSEP.US,D,20250513,000000,43.3,43.3338,43.2787,43.2787,4949,0
+BSEP.US,D,20250514,000000,43.26,43.2748,43.24,43.2748,7688,0
+BSEP.US,D,20250515,000000,43.28,43.49,43.2,43.3993,8221,0
+BSEP.US,D,20250516,000000,43.46,43.6793,43.46,43.6793,4494,0
+BSEP.US,D,20250519,000000,43.43,43.71,43.43,43.68,24285,0
+BSEP.US,D,20250520,000000,43.62,43.635,43.45,43.5948,4975,0
+BSEP.US,D,20250521,000000,43.44,43.58,43.1002,43.1002,5131,0
+BSEP.US,D,20250522,000000,43.0565,43.22,43.04,43.04,7625,0
+BSEP.US,D,20250523,000000,42.81,42.9,42.79,42.8583,1561,0
+BSEP.US,D,20250527,000000,43.21,43.479,43.21,43.479,19270,0
+BSEP.US,D,20250528,000000,43.48,43.48,43.27,43.3251,16200,0
+BSEP.US,D,20250529,000000,43.4,43.4585,43.4,43.4585,1312,0
+BSEP.US,D,20250530,000000,43.32,43.5228,43.17,43.5066,6051,0
+BSEP.US,D,20250602,000000,43.27,43.577,43.26,43.577,7308,0
+BSEP.US,D,20250603,000000,43.581,43.81,43.581,43.8025,2851,0
+BSEP.US,D,20250604,000000,43.87,43.87,43.81,43.8108,4797,0
+BSEP.US,D,20250605,000000,43.78,43.91,43.52,43.6133,2074,0
+BSEP.US,D,20250606,000000,44.03,44.03,43.92,43.9845,6882,0
+BSEP.US,D,20250609,000000,43.95,44.04,43.95,43.9975,903,0
+BSEP.US,D,20250610,000000,44.055,44.19,44.01,44.1627,1349,0
+BSEP.US,D,20250611,000000,44.18,44.25,44.02,44.06,1655,0
+BSEP.US,D,20250612,000000,44.04,44.2026,44.02,44.2026,3393,0
+BSEP.US,D,20250613,000000,43.89,44.0865,43.78,43.8089,5384,0
+BSEP.US,D,20250616,000000,44.2533,44.2533,44.13,44.134,1906,0
+BSEP.US,D,20250617,000000,44.1,44.1,43.9004,43.9004,1954,0
+BSEP.US,D,20250618,000000,44,44.07,43.8611,43.8611,1013,0
+BSEP.US,D,20250620,000000,43.92,43.92,43.7101,43.8005,1899,0
+BSEP.US,D,20250623,000000,43.96,44.15,43.74,44.15,1473,0
+BSEP.US,D,20250624,000000,44.4104,44.55,44.41,44.5391,6709,0
+BSEP.US,D,20250626,000000,44.785,44.815,44.7501,44.8091,2138,0
+BSEP.US,D,20250627,000000,44.97,45.08,44.88,44.9624,4853,0
+BSEP.US,D,20250630,000000,45.04,45.1644,44.98,45.1644,16698,0
+BSEP.US,D,20250701,000000,45.03,45.15,45.03,45.1341,5698,0
+BSEP.US,D,20250702,000000,45.16,45.2495,45.15,45.2495,6370,0
+BSEP.US,D,20250703,000000,45.46,45.5191,45.29,45.5191,4008,0
+BSEP.US,D,20250707,000000,45.4096,45.4096,45.23,45.2783,1572,0
+BSEP.US,D,20250708,000000,45.26,45.34,45.24,45.2697,41010,0
+BSEP.US,D,20250709,000000,45.5275,45.5275,45.35,45.44,2529,0
+BSEP.US,D,20250710,000000,45.43,45.61,45.43,45.55,6573,0
+BSEP.US,D,20250711,000000,45.34,45.525,45.34,45.4767,1852,0
+BSEP.US,D,20250714,000000,45.41,45.5311,45.41,45.5311,1627,0
+BSEP.US,D,20250715,000000,45.58,45.59,45.4054,45.4054,9339,0
+BSEP.US,D,20250716,000000,45.4275,45.5189,45.31,45.5189,2179,0
+BSEP.US,D,20250717,000000,45.55,45.715,45.55,45.7092,4873,0
+BSEP.US,D,20250718,000000,45.7,45.7192,45.68,45.6902,960,0
+BSEP.US,D,20250721,000000,45.84,45.9,45.7772,45.7772,768,0
+BSEP.US,D,20250722,000000,45.64,45.8183,45.64,45.8183,934,0
+BSEP.US,D,20250723,000000,45.9306,46.1,45.86,46.0414,4324,0
+BSEP.US,D,20250724,000000,46.13,46.19,46.1,46.12,2821,0
+BSEP.US,D,20250725,000000,46.2154,46.31,46.19,46.2543,3265,0
+BSEP.US,D,20250728,000000,46.25,46.2602,46.25,46.2602,386,0
+BSEP.US,D,20250729,000000,46.34,46.3519,46.1801,46.1818,7462,0
+BSEP.US,D,20250730,000000,46.2625,46.2625,46.08,46.169,580,0
+BSEP.US,D,20250731,000000,46.3525,46.36,46.024,46.024,2282,0
+BSEP.US,D,20250801,000000,45.55,45.58,45.29,45.4711,31695,0
+BSEP.US,D,20250804,000000,45.7906,46.02,45.7906,46.0097,2079,0
+BSEP.US,D,20250805,000000,45.98,45.98,45.8547,45.8547,6390,0
+BSEP.US,D,20250806,000000,45.97,46.1307,45.93,46.1307,3035,0
+BSEP.US,D,20250807,000000,46.29,46.29,45.99,46.05,1753,0
+BSEP.US,D,20250808,000000,46.34,46.4193,46.34,46.3719,3357,0
+BSEP.US,D,20250811,000000,46.38,46.47,46.3137,46.3137,2858,0
+BSEP.US,D,20250812,000000,46.675,46.72,46.57,46.6994,1524,0
+BSEP.US,D,20250813,000000,46.76,46.8299,46.76,46.8036,857,0
+BSEP.US,D,20250814,000000,46.75,46.8397,46.75,46.8397,259,0
+BSEP.US,D,20250815,000000,46.81,46.8599,46.75,46.8019,2071,0
+BSEP.US,D,20250818,000000,46.79,46.84,46.76,46.8121,3401,0
+BSEP.US,D,20250819,000000,46.84,46.84,46.6061,46.6165,1906,0
+BSEP.US,D,20250820,000000,46.53,46.72,46.405,46.5929,15038,0
+BSEP.US,D,20250821,000000,46.55,46.55,46.4,46.4151,15244,0
+BSEP.US,D,20250822,000000,46.73,47.0199,46.73,47.0013,5931,0
+BSEP.US,D,20250825,000000,47,47.05,46.89,46.9244,7036,0
+BSEP.US,D,20250826,000000,46.89,47.09,46.89,47.09,6819,0
+BSEP.US,D,20250827,000000,47.12,47.1799,47.08,47.1639,7919,0
+BSEP.US,D,20250828,000000,47.1801,47.33,47.1801,47.31,12873,0
+BSEP.US,D,20250829,000000,47.32,47.32,47.0315,47.1206,331703,0
+BSEP.US,D,20250902,000000,46.81,47.02,46.7185,47.02,123358,0
+BSEP.US,D,20250903,000000,47.08,47.14,46.96,47.1172,68868,0
+BSEP.US,D,20250904,000000,47.23,47.4599,47.1305,47.4599,67273,0
+BSEP.US,D,20250905,000000,47.56,47.58,47.16,47.35,100000,0
+BSEP.US,D,20250908,000000,47.4184,47.51,47.3501,47.45,33295,0
+BSEP.US,D,20250909,000000,47.479,47.5391,47.3495,47.4989,35934,0
+BSEP.US,D,20250910,000000,47.7199,47.7199,47.5253,47.592,37384,0
+BSEP.US,D,20250911,000000,47.755224,47.89,47.74,47.8462,94535,0
+BSEP.US,D,20250912,000000,47.87,47.93,47.8115,47.86,544819,0
+BSEP.US,D,20250915,000000,47.98,47.99,47.87,47.97,29864,0
+BSEP.US,D,20250916,000000,47.9195,47.9799,47.85,47.91,13546,0
+BSEP.US,D,20250917,000000,47.93,47.9991,47.75,47.91,43150,0
+BSEP.US,D,20250918,000000,48.06,48.13,47.99,48.06,49264,0
+BSEP.US,D,20250919,000000,48.07,48.19,48.01,48.1523,9279,0
+BSEP.US,D,20250922,000000,48.13,48.31,48.111,48.2463,32381,0
+BSEP.US,D,20250923,000000,48.29,48.2901,48.011,48.06,479540,0
+BSEP.US,D,20250924,000000,48.16,48.22,47.94,48.04,54186,0
+BSEP.US,D,20250925,000000,47.79,47.9682,47.79,47.93,15275,0
+BSEP.US,D,20250926,000000,48.09,48.12,47.86,48.0856,10929,0
+BSEP.US,D,20250929,000000,48.25,48.25,48.0901,48.1524,10325,0
+BSEP.US,D,20250930,000000,48.07,48.286,48.07,48.286,272082,0
+BSEP.US,D,20251001,000000,48.21,48.47,48.175,48.41,50504,0
+BSEP.US,D,20251002,000000,48.39,48.4699,48.372,48.3801,4945,0
+BSEP.US,D,20251003,000000,48.5,48.55,48.33,48.3902,9651,0
+BSEP.US,D,20251006,000000,48.47,48.5,48.4112,48.47,44119,0
+BSEP.US,D,20251007,000000,48.51,48.51,48.25,48.36,4770,0
+BSEP.US,D,20251008,000000,48.41,48.543,48.4079,48.543,15137,0
+BSEP.US,D,20251009,000000,48.52,48.52,48.2917,48.4305,12201,0
+BSEP.US,D,20251010,000000,48.21,48.21,47.6416,47.6416,21118,0
+BSEP.US,D,20251013,000000,48.01,48.12,47.98,48.0765,3223,0
+BSEP.US,D,20251014,000000,47.6855,48.189,47.6855,47.97,5031,0
+BSEP.US,D,20251015,000000,48.36,48.36,47.98,48.1,13366,0
+BSEP.US,D,20251016,000000,48.23,48.23,47.7904,47.915,4298,0
+BSEP.US,D,20251017,000000,47.84,48.19,47.84,48.18,3911,0
+BSEP.US,D,20251020,000000,48.42,48.5499,48.42,48.44,5438,0
+BSEP.US,D,20251021,000000,48.465,48.5799,48.41,48.53,5696,0
+BSEP.US,D,20251022,000000,48.4746,48.52,48.19,48.37,10419,0
+BSEP.US,D,20251023,000000,48.48,48.59,48.46,48.46,2857,0
+BSEP.US,D,20251024,000000,48.6815,48.8,48.67,48.67,6068,0
+BSEP.US,D,20251027,000000,48.97,49.06,48.9,48.97,12105,0
+BSEP.US,D,20251028,000000,49.02,49.11,48.95,48.98,9873,0
+BSEP.US,D,20251029,000000,49.0245,49.09,48.865,48.9455,25045,0
+BSEP.US,D,20251030,000000,48.88,48.91,48.67,48.67,6156,0
+BSEP.US,D,20251031,000000,48.89,48.89,48.72,48.73,5362,0
+BSEP.US,D,20251103,000000,48.86,48.86,48.74,48.76,7685,0
+BSEP.US,D,20251104,000000,48.4455,48.6215,48.4455,48.5131,10817,0
+BSEP.US,D,20251105,000000,48.39,48.78,48.39,48.656,3764,0
+BSEP.US,D,20251106,000000,48.3562,48.45,48.28,48.329,4205,0
+BSEP.US,D,20251107,000000,48.2,48.3293,48,48.3293,6884,0
+BSEP.US,D,20251110,000000,48.77,48.795,48.58,48.774,2249,0
+BSEP.US,D,20251111,000000,48.77,48.868,48.6,48.8328,5313,0
+BSEP.US,D,20251112,000000,48.9,48.9,48.77,48.81,3979,0
+BSEP.US,D,20251113,000000,48.71,48.71,48.34,48.3725,11286,0
+BSEP.US,D,20251114,000000,48.27,48.535,48.2,48.3843,9663,0
+BSEP.US,D,20251117,000000,48.39,48.45,47.98,48.06,13921,0
+BSEP.US,D,20251118,000000,47.85,48.08,47.85,47.85,7930,0
+BSEP.US,D,20251119,000000,48.15,48.15,47.9,48.01,2823,0
+BSEP.US,D,20251120,000000,48.6,48.609,47.5271,47.5271,11025,0
+BSEP.US,D,20251121,000000,47.57,48.06,47.4915,47.8491,5901,0
+BSEP.US,D,20251124,000000,48.245,48.35,48.245,48.31,3834,0
+BSEP.US,D,20251125,000000,48.56,48.62,48.53,48.58,5062,0
+BSEP.US,D,20251126,000000,48.72,48.88,48.72,48.79,8962,0
+BSEP.US,D,20251128,000000,48.93,49.01,48.9109,48.9715,2259,0
+BSEP.US,D,20251201,000000,48.88,48.9942,48.82,48.82,10190,0
+BSEP.US,D,20251202,000000,48.96,48.99,48.83,48.9159,6733,0
+BSEP.US,D,20251203,000000,48.92,49.1,48.92,49,4625,0
+BSEP.US,D,20251204,000000,48.96,49.07,48.96,49.07,8230,0
+BSEP.US,D,20251205,000000,49.17,49.1722,49.0901,49.13,8568,0
+BSEP.US,D,20251208,000000,49.1495,49.1495,48.9501,48.9889,4286,0
+BSEP.US,D,20251209,000000,49.1162,49.125,48.99,48.99,5677,0
+BSEP.US,D,20251210,000000,49.065,49.31,48.97,49.235,4542,0
+BSEP.US,D,20251211,000000,49.08,49.3699,49.08,49.27,4476,0
+BSEP.US,D,20251212,000000,48.8977,49.05,48.8977,49.05,5295,0
+BSEP.US,D,20251215,000000,49.06,49.0752,49,49,10674,0
+BSEP.US,D,20251216,000000,48.8917,49.03,48.825,48.968,4701,0
+BSEP.US,D,20251217,000000,48.68,48.69,48.59,48.59,4624,0
+BSEP.US,D,20251218,000000,48.91,49.11,48.82,48.85,37762,0
+BSEP.US,D,20251219,000000,49.14,49.2299,49.08,49.13,11120,0
+BSEP.US,D,20251222,000000,49.29,49.4,49.29,49.35,9455,0
+BSEP.US,D,20251223,000000,49.41,49.5199,49.39,49.47,14868,0
+BSEP.US,D,20251224,000000,49.5287,49.63,49.52,49.57,3895,0
+BSEP.US,D,20251226,000000,49.576,49.6016,49.56,49.6016,1535,0
+BSEP.US,D,20251229,000000,49.5328,49.56,49.44,49.48,4680,0
+BSEP.US,D,20251230,000000,49.5,49.56,49.45,49.45,4800,0
+BSEP.US,D,20251231,000000,49.39,49.39,49.25,49.25,4246,0
+BSEP.US,D,20260102,000000,49.27,49.34,49.24,49.32,25920,0
+BSEP.US,D,20260105,000000,49.58,49.61,49.47,49.48,7319,0
+BSEP.US,D,20260106,000000,49.62,49.71,49.49,49.66,11012,0
+BSEP.US,D,20260107,000000,49.76,49.76,49.58,49.64,8238,0
+BSEP.US,D,20260108,000000,49.6,49.61,49.59,49.599,5260,0
+BSEP.US,D,20260109,000000,49.61,49.85,49.61,49.817,6285,0
+BSEP.US,D,20260112,000000,49.79,49.87,49.78,49.868,46160,0
+BSEP.US,D,20260113,000000,49.82,49.82,49.71,49.7977,3412,0
+BSEP.US,D,20260114,000000,49.62,49.72,49.48,49.72,6966,0
+BSEP.US,D,20260115,000000,49.82,49.91,49.7,49.7,24222,0
+BSEP.US,D,20260116,000000,49.79,49.81,49.74,49.7589,7246,0
+BSEP.US,D,20260120,000000,49.33,49.4287,49.09,49.09,6176,0
+BSEP.US,D,20260121,000000,49.22,49.61,49.22,49.5084,6363,0
+BSEP.US,D,20260122,000000,49.59,49.745,49.59,49.667,5090,0
+BSEP.US,D,20260123,000000,49.62,49.73,49.61,49.6919,6550,0
+BSEP.US,D,20260126,000000,49.79,49.87,49.68,49.8011,7376,0
+BSEP.US,D,20260127,000000,49.91,49.9571,49.8765,49.89,24780,0
+BSEP.US,D,20260128,000000,49.9538,49.98,49.8675,49.98,7029,0
+BSEP.US,D,20260129,000000,49.82,49.8757,49.48,49.8757,5788,0
+BSEP.US,D,20260130,000000,49.78,49.8,49.63,49.74,3764,0
+BSEP.US,D,20260202,000000,49.88,49.99,49.65,49.9164,6526,0
+BSEP.US,D,20260203,000000,49.81,49.81,49.47,49.65,6771,0
+BSEP.US,D,20260204,000000,49.68,49.705,49.5,49.5,7119,0
+BSEP.US,D,20260205,000000,49.28,49.3401,49.12,49.12,8148,0
+BSEP.US,D,20260206,000000,49.495,49.7701,49.3,49.75,5840,0
+BSEP.US,D,20260209,000000,49.76,49.96,49.76,49.89,7084,0
+BSEP.US,D,20260210,000000,49.97,49.98,49.81,49.81,4088,0
+BSEP.US,D,20260211,000000,50.025,50.025,49.74,49.82,6418,0
+BSEP.US,D,20260212,000000,49.5377,49.6,49.3,49.3,4391,0
+BSEP.US,D,20260213,000000,49.38,49.6,49.29,49.33,8556,0
+BSEP.US,D,20260217,000000,49.19,49.51,49.125,49.39,8819,0
+BSEP.US,D,20260218,000000,49.64,49.79,49.535,49.58,92929,0
diff --git a/daily/us/nyse etfs/1/btco.us.txt b/daily/us/nyse etfs/1/btco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a580e09523388190cc8cb0e6ded326d81526eda4
--- /dev/null
+++ b/daily/us/nyse etfs/1/btco.us.txt	
@@ -0,0 +1,527 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTCO.US,D,20240112,000000,46.2,46.29,43.42,43.86,1041794,0
+BTCO.US,D,20240116,000000,43.02,43.49,42.2071,43.42,862140,0
+BTCO.US,D,20240117,000000,42.72,42.91,42.29,42.81,908830,0
+BTCO.US,D,20240118,000000,42.68,42.8255,40.65,40.85,1648875,0
+BTCO.US,D,20240119,000000,41.18,42.0877,40.3,41.565,1742466,0
+BTCO.US,D,20240122,000000,40.68,40.82,39.39,40.2,211127,0
+BTCO.US,D,20240123,000000,38.84,39.59,38.56,39.17,123896,0
+BTCO.US,D,20240124,000000,40,40.19,39.51,39.56,56941,0
+BTCO.US,D,20240125,000000,40.04,40.06,39.52,39.78,152843,0
+BTCO.US,D,20240126,000000,41.19,42.19,41.11,41.98,289127,0
+BTCO.US,D,20240129,000000,42.02,43.31,41.8,43.15,332258,0
+BTCO.US,D,20240130,000000,43.44,43.74,43.24,43.57,923303,0
+BTCO.US,D,20240131,000000,42.69,43.74,42.49,42.49,316512,0
+BTCO.US,D,20240201,000000,42.38,43.26,42.34,43.02,328970,0
+BTCO.US,D,20240202,000000,42.72,43.46,42.67,42.95,552813,0
+BTCO.US,D,20240205,000000,43.44,43.44,42.28,42.39,273643,0
+BTCO.US,D,20240206,000000,42.97,43.39,42.84,43.13,368320,0
+BTCO.US,D,20240207,000000,43.18,44.28,42.92,44.18,495428,0
+BTCO.US,D,20240208,000000,45.13,45.6205,44.9993,45.59,392115,0
+BTCO.US,D,20240209,000000,47.03,48.27,46.8586,47.59,827051,0
+BTCO.US,D,20240212,000000,48.27,50.42,48.1892,50.27,661167,0
+BTCO.US,D,20240213,000000,49.13,49.53,48.43,49.49,152676,0
+BTCO.US,D,20240214,000000,51.87,52.15,51.3311,51.79,1078187,0
+BTCO.US,D,20240215,000000,52.56,52.8999,51.74,51.83,170527,0
+BTCO.US,D,20240216,000000,52.33,52.4984,51.64,51.95,218696,0
+BTCO.US,D,20240220,000000,52.36,52.4,50.79,52.01,595395,0
+BTCO.US,D,20240221,000000,50.97,51.46,50.7,51,647026,0
+BTCO.US,D,20240222,000000,51.16,52.14,51.05,52.04,253869,0
+BTCO.US,D,20240223,000000,51.26,51.35,50.64,51.13,397671,0
+BTCO.US,D,20240226,000000,51.46,55,51.44,54.52,1105598,0
+BTCO.US,D,20240227,000000,56.98,57.68,56.31,57.1,743902,0
+BTCO.US,D,20240228,000000,60.28,64.41,59.11,60.4,2691941,0
+BTCO.US,D,20240229,000000,63.44,63.6473,60.43,62.07,772899,0
+BTCO.US,D,20240301,000000,62.54,63.29,61.25,63.09,368377,0
+BTCO.US,D,20240304,000000,65.52,68.0399,65.47,67.75,763606,0
+BTCO.US,D,20240305,000000,67.78,69.43,59.68,61.97,1956862,0
+BTCO.US,D,20240306,000000,67,67.61,65.4,67.09,527234,0
+BTCO.US,D,20240307,000000,67.45,68.17,66.68,67.79,486908,0
+BTCO.US,D,20240308,000000,68.17,70.39,66.18,69.38,1692968,0
+BTCO.US,D,20240311,000000,72.44,72.96,71.39,72.15,893193,0
+BTCO.US,D,20240312,000000,72.45,73.23,68.75,71.44,2106745,0
+BTCO.US,D,20240313,000000,72.82,73.61,71.75,73.61,1023847,0
+BTCO.US,D,20240314,000000,72.67,72.768,68.47,69.34,1500206,0
+BTCO.US,D,20240315,000000,67.89,70.54,67.43,69.14,909823,0
+BTCO.US,D,20240318,000000,67.95,68.555,66.53,66.91,516706,0
+BTCO.US,D,20240319,000000,63.81,65.8,62.25,64.37,520615,0
+BTCO.US,D,20240320,000000,63.48,66.1,62.09,65.93,1023947,0
+BTCO.US,D,20240321,000000,67.74,67.74,64.99,65.3,630335,0
+BTCO.US,D,20240322,000000,64.3,64.38,62.71,63.98,711483,0
+BTCO.US,D,20240325,000000,67.11,71.25,67.11,71.17,1028849,0
+BTCO.US,D,20240326,000000,71.01,71.08,69.41,69.57,607193,0
+BTCO.US,D,20240327,000000,71.75,71.91,68.49,68.71,595929,0
+BTCO.US,D,20240328,000000,71.23,71.83,70.59,71.01,421365,0
+BTCO.US,D,20240401,000000,70.17,70.21,68.2003,69.8,271675,0
+BTCO.US,D,20240402,000000,64.94,66.36,64.56,65.96,307829,0
+BTCO.US,D,20240403,000000,65.84,67,65.63,65.87,245045,0
+BTCO.US,D,20240404,000000,67.41,69.39,67.19,68.58,383843,0
+BTCO.US,D,20240405,000000,67,68.6399,66.89,67.41,324498,0
+BTCO.US,D,20240408,000000,72.25,72.25,71.28,71.8,427784,0
+BTCO.US,D,20240409,000000,70.77,70.98,68.28,69.02,382097,0
+BTCO.US,D,20240410,000000,67.72,70.09,67.555,70.09,286486,0
+BTCO.US,D,20240411,000000,70.8,70.92,69.55,70.51,294734,0
+BTCO.US,D,20240412,000000,70.25,70.29,65.2185,66.89,818148,0
+BTCO.US,D,20240415,000000,66.32,66.5316,62.4349,63.33,295930,0
+BTCO.US,D,20240416,000000,63.26,63.38,61.7604,62.75,293731,0
+BTCO.US,D,20240417,000000,62.36,62.98,59.71,61.02,568671,0
+BTCO.US,D,20240418,000000,62.51,64.1,62.05,63.55,230127,0
+BTCO.US,D,20240419,000000,64.87,65.19,63.64,64.41,219119,0
+BTCO.US,D,20240422,000000,66.17,66.95,65.78,66.57,247979,0
+BTCO.US,D,20240423,000000,66.23,67.2028,66.2,66.52,142436,0
+BTCO.US,D,20240424,000000,66.1,66.36,63.7932,63.86,334475,0
+BTCO.US,D,20240425,000000,63.17,64.91,62.84,64.75,198740,0
+BTCO.US,D,20240426,000000,63.81,64.77,63.3218,63.77,297794,0
+BTCO.US,D,20240429,000000,62.54,63.19,61.72,62.92,110538,0
+BTCO.US,D,20240430,000000,61.2,61.43,58.93,59.02,438610,0
+BTCO.US,D,20240501,000000,57.64,59.4,56.5759,56.91,406348,0
+BTCO.US,D,20240502,000000,58.82,59.6,58.32,59.47,437148,0
+BTCO.US,D,20240503,000000,61.34,62.33,61.28,62.23,562439,0
+BTCO.US,D,20240506,000000,63.7,64.27,62.81,63.19,206530,0
+BTCO.US,D,20240507,000000,63.62,64.37,62.86,63.11,149873,0
+BTCO.US,D,20240508,000000,62.06,62.75,61.78,62.17,64977,0
+BTCO.US,D,20240509,000000,61.34,62.74,60.91,62.55,97928,0
+BTCO.US,D,20240510,000000,62.94,63.18,60.195,60.7,260173,0
+BTCO.US,D,20240513,000000,62.865,63.5,62.63,63.2,276987,0
+BTCO.US,D,20240514,000000,62.01,62.24,61.13,61.61,100449,0
+BTCO.US,D,20240515,000000,64.36,66.56,64.04,66.12,330420,0
+BTCO.US,D,20240516,000000,66.1,66.5,64.68,65.26,177660,0
+BTCO.US,D,20240517,000000,66.47,67.59,65.935,67.15,139829,0
+BTCO.US,D,20240520,000000,67.1,70.21,66.83,70.15,113001,0
+BTCO.US,D,20240521,000000,71,71.33,69.19,69.3,166565,0
+BTCO.US,D,20240522,000000,69.8,70.71,69.29,69.78,155480,0
+BTCO.US,D,20240523,000000,69.29,69.29,66.76,67.2,111388,0
+BTCO.US,D,20240524,000000,67.48,69.41,67.15,69.28,132371,0
+BTCO.US,D,20240528,000000,68.43,68.56,67.23,68.41,100422,0
+BTCO.US,D,20240529,000000,67.77,67.9,67.13,67.19,30255,0
+BTCO.US,D,20240530,000000,68.28,69.64,68.09,68.73,132709,0
+BTCO.US,D,20240531,000000,68.8,68.8,66.61,67.62,94574,0
+BTCO.US,D,20240603,000000,69.77,70.36,68.66,69.21,110464,0
+BTCO.US,D,20240604,000000,69.5,71.14,69.32,70.47,171127,0
+BTCO.US,D,20240605,000000,71.15,71.87,70.45,71.3,108141,0
+BTCO.US,D,20240606,000000,71.12,71.68,70.42,70.42,82746,0
+BTCO.US,D,20240607,000000,71.35,71.69,68.28,69.14,259467,0
+BTCO.US,D,20240610,000000,69.29,70.13,69.19,69.41,63534,0
+BTCO.US,D,20240611,000000,67.23,67.62,66.01,67.44,213735,0
+BTCO.US,D,20240612,000000,69.31,70.11,67.24,67.45,267432,0
+BTCO.US,D,20240613,000000,68.08,68.29,66.18,66.54,255530,0
+BTCO.US,D,20240614,000000,67.35,67.35,65,65.45,153748,0
+BTCO.US,D,20240617,000000,65.63,67.26,65.01,66.68,245763,0
+BTCO.US,D,20240618,000000,64.87,65.33,63.97,64.31,197025,0
+BTCO.US,D,20240620,000000,65.3,65.48,64.54,65.09,122556,0
+BTCO.US,D,20240621,000000,63.65,64.3869,63.33,64.22,89375,0
+BTCO.US,D,20240624,000000,61.27,61.65,59,59.34,458146,0
+BTCO.US,D,20240625,000000,61.2,62.28,61,61.92,235268,0
+BTCO.US,D,20240626,000000,61.55,61.98,60.7,60.95,108056,0
+BTCO.US,D,20240627,000000,61.61,62.4,61.34,61.34,163494,0
+BTCO.US,D,20240628,000000,61.47,61.8,59.75,59.75,487674,0
+BTCO.US,D,20240701,000000,62.85,63.88,62.47,63.18,447196,0
+BTCO.US,D,20240702,000000,62.85,63.12,61.71,61.86,169024,0
+BTCO.US,D,20240703,000000,60.31,60.64,59.92,60.4,119864,0
+BTCO.US,D,20240705,000000,55.55,57.04,55.4,56.54,515569,0
+BTCO.US,D,20240708,000000,57.23,57.38,55,56.5,559434,0
+BTCO.US,D,20240709,000000,57.24,58.32,56.99,57.86,299998,0
+BTCO.US,D,20240710,000000,58.02,58.05,57.35,57.42,776229,0
+BTCO.US,D,20240711,000000,58.84,59,57.185,57.37,210530,0
+BTCO.US,D,20240712,000000,57.62,58.59,57.54,57.64,311273,0
+BTCO.US,D,20240715,000000,62.9,64,62.53,63.45,388670,0
+BTCO.US,D,20240716,000000,63.96,65.29,63.17,65.22,616225,0
+BTCO.US,D,20240717,000000,64.72,65.46,63.93,64.66,129417,0
+BTCO.US,D,20240718,000000,64.96,64.96,63.33,63.6,124763,0
+BTCO.US,D,20240719,000000,64.12,67.57,64.11,67.27,391294,0
+BTCO.US,D,20240722,000000,67.71,68.33,66.62,68.29,109926,0
+BTCO.US,D,20240723,000000,66.63,67.3358,65.44,65.59,254271,0
+BTCO.US,D,20240724,000000,66.73,67.08,65.6,65.61,190117,0
+BTCO.US,D,20240725,000000,64.3,65.17,63.41,64.67,173945,0
+BTCO.US,D,20240726,000000,67.49,68.23,67.01,68.11,141120,0
+BTCO.US,D,20240729,000000,69.73,69.752,66.47,67.32,464977,0
+BTCO.US,D,20240730,000000,66.67,66.925,65.5,65.94,122555,0
+BTCO.US,D,20240731,000000,66.47,66.75,64.98,65.25,105826,0
+BTCO.US,D,20240801,000000,64.67,64.779,62.2052,63.38,221476,0
+BTCO.US,D,20240802,000000,64.79,65.52,62.33,62.54,200662,0
+BTCO.US,D,20240805,000000,49.79,55.54,49.51,53.51,723217,0
+BTCO.US,D,20240806,000000,55.17,57.08,54.45,56.75,211795,0
+BTCO.US,D,20240807,000000,57.24,57.51,54.67,54.71,242591,0
+BTCO.US,D,20240808,000000,57.87,59.91,56.72,59.45,236616,0
+BTCO.US,D,20240809,000000,60.42,61.09,59.64,60.69,274125,0
+BTCO.US,D,20240812,000000,59.58,60.55,57.8621,59.07,130822,0
+BTCO.US,D,20240813,000000,58.99,61.6,58.91,60.87,141835,0
+BTCO.US,D,20240814,000000,60.85,60.88,58.68,58.91,236913,0
+BTCO.US,D,20240815,000000,59.22,59.82,56.7543,57.07,190316,0
+BTCO.US,D,20240816,000000,58.61,59.9,57.84,59.71,148937,0
+BTCO.US,D,20240819,000000,58.79,59.3,58.09,59.03,90639,0
+BTCO.US,D,20240820,000000,60.57,61.02,58.59,59.49,129719,0
+BTCO.US,D,20240821,000000,59.44,61.65,58.88,61.61,149250,0
+BTCO.US,D,20240822,000000,60.86,60.94,60.1,60.32,82417,0
+BTCO.US,D,20240823,000000,61.1,63.95,60.83,63.66,535349,0
+BTCO.US,D,20240826,000000,63.86,63.9,63.1,63.37,166661,0
+BTCO.US,D,20240827,000000,62.5,62.5,61.49,62.15,116618,0
+BTCO.US,D,20240828,000000,59.89,60.01,57.8518,58.89,259710,0
+BTCO.US,D,20240829,000000,60.28,61.0701,58.9,59.18,303089,0
+BTCO.US,D,20240830,000000,59.59,59.82,57.74,58.63,191238,0
+BTCO.US,D,20240903,000000,59.12,59.12,57.4706,58.03,207526,0
+BTCO.US,D,20240904,000000,56.49,58.5,56.12,58.01,114401,0
+BTCO.US,D,20240905,000000,56.72,57.13,55.75,56.05,116275,0
+BTCO.US,D,20240906,000000,56.78,56.87,53.23,53.48,192304,0
+BTCO.US,D,20240909,000000,55.4,57.2,54.9,57.15,207202,0
+BTCO.US,D,20240910,000000,56.95,58.07,56.5999,57.93,130875,0
+BTCO.US,D,20240911,000000,56.87,58.01,55.52,57.65,72587,0
+BTCO.US,D,20240912,000000,57.78,58.6199,57.364,58.4,51126,0
+BTCO.US,D,20240913,000000,57.71,60.08,57.71,59.78,185197,0
+BTCO.US,D,20240916,000000,58.56,58.73,57.53,58.01,70810,0
+BTCO.US,D,20240917,000000,59.29,61.4099,58.9,59.91,219349,0
+BTCO.US,D,20240918,000000,59.97,61.34,59.3,60,123003,0
+BTCO.US,D,20240919,000000,63.27,63.9489,62.8,63.26,91381,0
+BTCO.US,D,20240920,000000,62.93,63.53,62.5201,62.88,113835,0
+BTCO.US,D,20240923,000000,63.29,63.82,63.06,63.28,36733,0
+BTCO.US,D,20240924,000000,63.55,64.4,62.8,64.3,40223,0
+BTCO.US,D,20240925,000000,63.6,64.01,62.95,63.19,261508,0
+BTCO.US,D,20240926,000000,64.37,65.92,64.26,64.7,290024,0
+BTCO.US,D,20240927,000000,65.67,66.61,65.42,65.66,155630,0
+BTCO.US,D,20240930,000000,63.92,64.0767,63.04,63.54,66473,0
+BTCO.US,D,20241001,000000,63.34,63.36,61,61.77,114913,0
+BTCO.US,D,20241002,000000,60.86,62.37,60,60.19,121351,0
+BTCO.US,D,20241003,000000,60.5,61.06,60,61.02,56519,0
+BTCO.US,D,20241004,000000,61.56,62.51,60.78,62.39,66952,0
+BTCO.US,D,20241007,000000,63.09,64.52,62.7901,63.38,140314,0
+BTCO.US,D,20241008,000000,62.58,63.23,61.86,62.25,127856,0
+BTCO.US,D,20241009,000000,61.8,62.3395,60.83,61,86615,0
+BTCO.US,D,20241010,000000,61.14,61.14,58.8699,59.7,121523,0
+BTCO.US,D,20241011,000000,61.45,63.3227,61.43,63.1,176459,0
+BTCO.US,D,20241014,000000,64.78,66.25,64.69,65.94,234241,0
+BTCO.US,D,20241015,000000,65.9,68.04,64.92,67.02,300198,0
+BTCO.US,D,20241016,000000,67.93,68.36,67.22,67.75,111158,0
+BTCO.US,D,20241017,000000,67,67.67,66.7,66.88,73225,0
+BTCO.US,D,20241018,000000,67.845,69.08,67.77,68.59,308949,0
+BTCO.US,D,20241021,000000,67.88,67.88,66.83,67.74,87916,0
+BTCO.US,D,20241022,000000,67.1,67.595,66.555,67.39,65930,0
+BTCO.US,D,20241023,000000,66.5,66.83,65.14,66.4,92512,0
+BTCO.US,D,20241024,000000,67.59,68.28,67.29,68.24,134914,0
+BTCO.US,D,20241025,000000,68.05,68.75,65.88,66.75,87120,0
+BTCO.US,D,20241028,000000,68.89,69.87,68.42,69.64,99575,0
+BTCO.US,D,20241029,000000,71.17,73.65,70.85,72.56,240141,0
+BTCO.US,D,20241030,000000,71.8,72.44,71.4035,71.8,127754,0
+BTCO.US,D,20241031,000000,71.96,71.96,69.81,69.91,168553,0
+BTCO.US,D,20241101,000000,70.16,71.55,68.73,69.17,120537,0
+BTCO.US,D,20241104,000000,68.55,68.66,67.09,67.21,164509,0
+BTCO.US,D,20241105,000000,69.19,70.425,68.71,69.32,199916,0
+BTCO.US,D,20241106,000000,74.24,76.55,73.48,76.13,401796,0
+BTCO.US,D,20241107,000000,74.94,76.94,74.65,76.48,157292,0
+BTCO.US,D,20241108,000000,76.29,77.37,75.72,76.79,197770,0
+BTCO.US,D,20241111,000000,81.905,87.5336,81.69,86.98,367644,0
+BTCO.US,D,20241112,000000,86.0682,89.99,85.185,89.54,351951,0
+BTCO.US,D,20241113,000000,89.9999,93.5,89.31,89.725,523629,0
+BTCO.US,D,20241114,000000,91.369,91.775,87.36,87.42,223606,0
+BTCO.US,D,20241115,000000,89.22,91.519,87.73,91.43,142931,0
+BTCO.US,D,20241118,000000,90.35,92.65,89.68,91.64,152826,0
+BTCO.US,D,20241119,000000,91.575,94.08,91.18,92.545,114967,0
+BTCO.US,D,20241120,000000,94.62,95,93.23,94.4,146028,0
+BTCO.US,D,20241121,000000,97.29,99.12,95.67,98.13,219352,0
+BTCO.US,D,20241122,000000,97.71,99.74,97.13,99.25,255660,0
+BTCO.US,D,20241125,000000,97.27,97.37,94.34,94.87,326389,0
+BTCO.US,D,20241126,000000,92.0995,94.73,90.53,90.84,334829,0
+BTCO.US,D,20241127,000000,94.47,97.4,94.1951,96.59,340900,0
+BTCO.US,D,20241129,000000,97.4,98.85,97,97.01,89879,0
+BTCO.US,D,20241202,000000,95.95,97.45,94.32,95.65,357120,0
+BTCO.US,D,20241203,000000,94.08,96.33,93.58,95.6,182865,0
+BTCO.US,D,20241204,000000,95.79,99.29,94.57,98.94,298917,0
+BTCO.US,D,20241205,000000,102.82,103.76,97.79,98.86,406122,0
+BTCO.US,D,20241206,000000,99.27,102.05,98.5845,101.42,205772,0
+BTCO.US,D,20241209,000000,99.0599,100.35,95.95,96.07,231862,0
+BTCO.US,D,20241210,000000,97.88,98.09,94.11,96.29,203755,0
+BTCO.US,D,20241211,000000,98.64,101.68,98.47,101.23,269680,0
+BTCO.US,D,20241212,000000,101.34,102.5,99.13,99.91,282849,0
+BTCO.US,D,20241213,000000,100.29,101.91,99.61,101.56,176602,0
+BTCO.US,D,20241216,000000,104.3,107.8,104.22,105.58,456073,0
+BTCO.US,D,20241217,000000,107.62,108.26,105.58,106.43,905057,0
+BTCO.US,D,20241218,000000,104.48,104.84,99.77,100.46,723120,0
+BTCO.US,D,20241219,000000,102.15,102.655,95.34,96.13,786530,0
+BTCO.US,D,20241220,000000,94.93,97.62,94.73,96.22,460406,0
+BTCO.US,D,20241223,000000,95.41,95.41,92.2,92.92,398531,0
+BTCO.US,D,20241224,000000,96.63,98.92,96.415,98.57,81018,0
+BTCO.US,D,20241226,000000,95.51,96.425,94.9241,95.39,215422,0
+BTCO.US,D,20241227,000000,96.12,96.17,93,94.22,185855,0
+BTCO.US,D,20241230,000000,92.8,94.64,91.06,94.23,122668,0
+BTCO.US,D,20241231,000000,95.65,95.95,93.1201,93.31,83556,0
+BTCO.US,D,20250102,000000,96.35,97.79,95.98,97.28,112466,0
+BTCO.US,D,20250103,000000,97.04,98.91,96.65,98.24,67734,0
+BTCO.US,D,20250106,000000,98.94,102.53,98.825,102.17,149179,0
+BTCO.US,D,20250107,000000,100.65,100.67,95.86,96.28,208541,0
+BTCO.US,D,20250108,000000,95.23,95.7,92.2301,93.84,190841,0
+BTCO.US,D,20250110,000000,94.26,95.65,92.13,94.54,149399,0
+BTCO.US,D,20250113,000000,90.68,93.64,89.08,93.64,136167,0
+BTCO.US,D,20250114,000000,96.7,97.23,95.44,96.3,67839,0
+BTCO.US,D,20250115,000000,98.665,100.6551,98.56,99.48,145586,0
+BTCO.US,D,20250116,000000,99.32,100.555,97.18,100.28,83759,0
+BTCO.US,D,20250117,000000,102.75,106,102.3,104.66,214804,0
+BTCO.US,D,20250121,000000,105.25,107.14,102.64,106.06,222968,0
+BTCO.US,D,20250122,000000,104.5,105.06,103.24,104.24,191549,0
+BTCO.US,D,20250123,000000,102.1215,106.76,102.1215,103.25,782927,0
+BTCO.US,D,20250124,000000,105.17,107.05,104.62,104.8,188632,0
+BTCO.US,D,20250127,000000,100.6,102.14,98.64,101.24,227786,0
+BTCO.US,D,20250128,000000,102.375,103.64,101.04,101.05,169260,0
+BTCO.US,D,20250129,000000,102.04,104.7688,101.27,104.18,169505,0
+BTCO.US,D,20250130,000000,104.87,106.46,104.7,104.87,158553,0
+BTCO.US,D,20250131,000000,104.73,106,101.25,101.4,303905,0
+BTCO.US,D,20250203,000000,94.64,102.04,94.32,101.19,570427,0
+BTCO.US,D,20250204,000000,99.111,100.76,97.9,98.62,465921,0
+BTCO.US,D,20250205,000000,98.7,99.1,96.43,97.21,173982,0
+BTCO.US,D,20250206,000000,98.22,98.865,95.585,96.87,244203,0
+BTCO.US,D,20250207,000000,99.63,100.14,95.5,95.67,254161,0
+BTCO.US,D,20250210,000000,97.7,97.84,96.73,97.17,932349,0
+BTCO.US,D,20250211,000000,96.745,97.16,94.63,95.08,220813,0
+BTCO.US,D,20250212,000000,94.5373,97.48,94.38,96.86,320366,0
+BTCO.US,D,20250213,000000,95.8,96.27,95,96.14,123815,0
+BTCO.US,D,20250214,000000,96.42,98.88,96.21,97.22,137314,0
+BTCO.US,D,20250218,000000,96.47,96.49,93.12,93.96,274811,0
+BTCO.US,D,20250219,000000,96.2,96.52,95.21,95.95,82685,0
+BTCO.US,D,20250220,000000,97.7366,98.61,96.69,98.37,87432,0
+BTCO.US,D,20250221,000000,98.97,99.21,94.49,94.72,379689,0
+BTCO.US,D,20250224,000000,95.57,95.605,93.5,93.8,109566,0
+BTCO.US,D,20250225,000000,88.92,89,85.55,87.96,1554632,0
+BTCO.US,D,20250226,000000,85.65,88.17,82,84.13,464611,0
+BTCO.US,D,20250227,000000,85.99,86.12,82.33,83.19,311498,0
+BTCO.US,D,20250228,000000,81.61,84.98,80.9642,84.05,272199,0
+BTCO.US,D,20250303,000000,93.07,93.14,85,85.88,337208,0
+BTCO.US,D,20250304,000000,82.895,88.69,81.57,86.67,510282,0
+BTCO.US,D,20250305,000000,89.44,90.34,87.1708,90.28,407223,0
+BTCO.US,D,20250306,000000,89.62,91.245,87.6,88.88,174443,0
+BTCO.US,D,20250307,000000,88.9,90.88,86.26,86.82,296334,0
+BTCO.US,D,20250310,000000,82.54,82.62,77.1658,79.1,342499,0
+BTCO.US,D,20250311,000000,81.34,83.415,78.95,82.88,672618,0
+BTCO.US,D,20250312,000000,83.2,83.59,80.57,82.77,163142,0
+BTCO.US,D,20250313,000000,82.72,82.735,79.68,79.97,136299,0
+BTCO.US,D,20250314,000000,83.27,85.18,82.55,84.46,143414,0
+BTCO.US,D,20250317,000000,82.8,84.5874,82.35,84.4,171741,0
+BTCO.US,D,20250318,000000,82.22,82.31,80.91,82.14,292372,0
+BTCO.US,D,20250319,000000,83.839,85.85,83.47,85.32,193195,0
+BTCO.US,D,20250320,000000,84.98,86.29,83.42,84.02,91676,0
+BTCO.US,D,20250321,000000,83.46,84.11,83.03,83.8,34117,0
+BTCO.US,D,20250324,000000,87.15,88.58,87.08,88.08,66731,0
+BTCO.US,D,20250325,000000,87.58,88.19,87,88.01,70121,0
+BTCO.US,D,20250326,000000,87.41,87.67,85.74,86.4,107896,0
+BTCO.US,D,20250327,000000,86.26,87.3175,85.75,86.85,50372,0
+BTCO.US,D,20250328,000000,85.06,85.37,83.38,83.71,84878,0
+BTCO.US,D,20250331,000000,82.34,83.67,81.5,82.22,153427,0
+BTCO.US,D,20250401,000000,83.38,85.42,82.32,84.82,269275,0
+BTCO.US,D,20250402,000000,84.5375,87.22,84.49,86.73,109538,0
+BTCO.US,D,20250403,000000,81.75,82.54,80.99,81.78,215007,0
+BTCO.US,D,20250404,000000,82.47,84.44,81.59,83.77,333486,0
+BTCO.US,D,20250407,000000,76.65,80.77,75.52,77.93,598949,0
+BTCO.US,D,20250408,000000,80.04,80.04,76,76.6,260806,0
+BTCO.US,D,20250409,000000,76.76,82.815,76.55,82.07,266259,0
+BTCO.US,D,20250410,000000,81.57,81.62,78.22,79.4,188213,0
+BTCO.US,D,20250411,000000,82.015,83.97,81.18,83.68,130908,0
+BTCO.US,D,20250414,000000,84.86,85.64,83.6,84.74,59464,0
+BTCO.US,D,20250415,000000,85.71,86.33,83.76,83.91,57997,0
+BTCO.US,D,20250416,000000,83.6837,85.3,83.2,84.23,113990,0
+BTCO.US,D,20250417,000000,84.52,85.35,83.61,84.79,84146,0
+BTCO.US,D,20250421,000000,87.19,88.48,86.27,87.3,196107,0
+BTCO.US,D,20250422,000000,89.61,91.72,89.3464,91.41,401100,0
+BTCO.US,D,20250423,000000,93.9,94.39,91.8068,93.21,165231,0
+BTCO.US,D,20250424,000000,92.62,93.6,92.48,93.49,106126,0
+BTCO.US,D,20250425,000000,94.19,95.8,93.89,95.27,160476,0
+BTCO.US,D,20250428,000000,95,95.07,93.29,94.63,149159,0
+BTCO.US,D,20250429,000000,94.81,95.3,94.515,95.21,57223,0
+BTCO.US,D,20250430,000000,94.27,94.42,92.69,94.01,85818,0
+BTCO.US,D,20250501,000000,96.49,97.43,95.74,96.38,150071,0
+BTCO.US,D,20250502,000000,96.91,97.8,96.56,96.84,117207,0
+BTCO.US,D,20250505,000000,94,94.69,93.4,94.18,105668,0
+BTCO.US,D,20250506,000000,93.51,94.9484,93.14,94.77,77875,0
+BTCO.US,D,20250507,000000,96.63,97.36,95.65,96.01,81074,0
+BTCO.US,D,20250508,000000,99.3341,101.5,98.91,101.15,167444,0
+BTCO.US,D,20250509,000000,102.8356,103.63,102.25,103.08,103224,0
+BTCO.US,D,20250512,000000,104,104.24,100.545,101.66,105712,0
+BTCO.US,D,20250513,000000,103.59,104.9,102.8523,104.7,74043,0
+BTCO.US,D,20250514,000000,104.03,104.14,102.5,103.16,95232,0
+BTCO.US,D,20250515,000000,102.4,104,101.19,103.04,97530,0
+BTCO.US,D,20250516,000000,103.41,104.44,103.32,103.88,49407,0
+BTCO.US,D,20250519,000000,102.32,105.43,102.28,105.32,52024,0
+BTCO.US,D,20250520,000000,104.42,107.13,104.04,106.88,77567,0
+BTCO.US,D,20250521,000000,106.26,109.67,105.915,108.41,277286,0
+BTCO.US,D,20250522,000000,111.3136,111.765,110.34,111.02,135340,0
+BTCO.US,D,20250523,000000,108.48,109.86,107.98,108.57,286011,0
+BTCO.US,D,20250527,000000,110.3899,110.5,108.57,109.82,127117,0
+BTCO.US,D,20250528,000000,108.56,108.72,106.69,106.76,178969,0
+BTCO.US,D,20250529,000000,108.13,108.13,105.26,105.39,555371,0
+BTCO.US,D,20250530,000000,105.46,105.71,103.43,104.47,148373,0
+BTCO.US,D,20250602,000000,103.8,104.555,103.43,104.28,138799,0
+BTCO.US,D,20250603,000000,105.33,106.7,105.02,106.11,93480,0
+BTCO.US,D,20250604,000000,104.88,105.4,103.97,104.95,95841,0
+BTCO.US,D,20250605,000000,105.54,105.69,101.4101,101.71,111406,0
+BTCO.US,D,20250606,000000,103.89,105.259,103.76,104.07,83774,0
+BTCO.US,D,20250609,000000,107.355,108.6,106.78,108.44,105200,0
+BTCO.US,D,20250610,000000,109.51,110.17,108.17,109.34,51072,0
+BTCO.US,D,20250611,000000,109.53,110.21,108.28,108.64,56525,0
+BTCO.US,D,20250612,000000,106.51,108.21,106.32,106.59,74862,0
+BTCO.US,D,20250613,000000,104.69,105.8694,104,104.98,56371,0
+BTCO.US,D,20250616,000000,106.35,108.6948,106.35,108.5,34985,0
+BTCO.US,D,20250617,000000,105.42,105.5599,103.15,104.54,85778,0
+BTCO.US,D,20250618,000000,103.875,105.08,103.38,103.76,98677,0
+BTCO.US,D,20250620,000000,105.9,105.9,102.2179,103.02,94454,0
+BTCO.US,D,20250623,000000,100.93,103.08,99.5,103.08,124045,0
+BTCO.US,D,20250624,000000,104.88,106.06,104.6128,105.46,39548,0
+BTCO.US,D,20250625,000000,107.5201,108.01,106.6204,107.59,42667,0
+BTCO.US,D,20250626,000000,106.81,107.53,106.4033,107.44,64992,0
+BTCO.US,D,20250627,000000,106.68,107.45,106.24,106.65,81839,0
+BTCO.US,D,20250630,000000,107.68,107.68,106.4324,107.53,51914,0
+BTCO.US,D,20250701,000000,106.45,106.93,105.12,105.14,135161,0
+BTCO.US,D,20250702,000000,107.34,109.62,107.25,109.55,244144,0
+BTCO.US,D,20250703,000000,109.18,110.45,108.8905,109.1,89535,0
+BTCO.US,D,20250707,000000,107.9721,108.4,107.25,107.85,49290,0
+BTCO.US,D,20250708,000000,108.64,108.905,107.88,108.59,34695,0
+BTCO.US,D,20250709,000000,109.4768,111.78,108.32,111.62,57497,0
+BTCO.US,D,20250710,000000,110.49,113.76,110.42,113.23,85764,0
+BTCO.US,D,20250711,000000,117.48,118.08,116.44,117.93,68135,0
+BTCO.US,D,20250714,000000,121.39,121.9,119.02,119.69,82634,0
+BTCO.US,D,20250715,000000,117.6699,118.29,115.6634,116.23,79204,0
+BTCO.US,D,20250716,000000,118.5,119.81,118,119.07,45838,0
+BTCO.US,D,20250717,000000,117.62,119.71,117.45,118.8,54323,0
+BTCO.US,D,20250718,000000,118.4684,119.06,116.93,117.11,70127,0
+BTCO.US,D,20250721,000000,118.02,118.85,116.33,116.51,94888,0
+BTCO.US,D,20250722,000000,118.95,120,117.4985,119.06,50455,0
+BTCO.US,D,20250723,000000,117.798,118.5,117.2,118.23,35885,0
+BTCO.US,D,20250724,000000,118.38,119.27,117.7761,118.85,25503,0
+BTCO.US,D,20250725,000000,116,116.8101,114.85,116.61,86634,0
+BTCO.US,D,20250728,000000,118.49,118.87,117.2387,117.87,48926,0
+BTCO.US,D,20250729,000000,118.84,118.84,116.62,117.24,75895,0
+BTCO.US,D,20250730,000000,117.29,118.52,115.49,116.63,55358,0
+BTCO.US,D,20250731,000000,117.57,118.5912,116.46,116.46,34864,0
+BTCO.US,D,20250801,000000,115.1323,115.37,112.69,112.8,130886,0
+BTCO.US,D,20250804,000000,113.86,115.4,113.745,114.43,76966,0
+BTCO.US,D,20250805,000000,113.8106,114.2146,112.31,113.37,62192,0
+BTCO.US,D,20250806,000000,113.64,115.5,113.43,115.03,68200,0
+BTCO.US,D,20250807,000000,116.2,117.4,115.4207,117.33,67146,0
+BTCO.US,D,20250808,000000,116.58,117.02,115.6436,116.14,81318,0
+BTCO.US,D,20250811,000000,119.2464,120.4846,118.45,118.77,62393,0
+BTCO.US,D,20250812,000000,119.11,119.84,118.37,119.4,35070,0
+BTCO.US,D,20250813,000000,120.435,122.66,120,122.63,77749,0
+BTCO.US,D,20250814,000000,117.97,119.145,116.92,117.72,93744,0
+BTCO.US,D,20250815,000000,118.17,118.26,116.53,116.7,41494,0
+BTCO.US,D,20250818,000000,115.27,116.46,114.53,116.02,64426,0
+BTCO.US,D,20250819,000000,115.03,115.49,112.39,112.8,114082,0
+BTCO.US,D,20250820,000000,113.09,114.07,112.18,114.03,68002,0
+BTCO.US,D,20250821,000000,113.04,113.649,111.65,111.89,52525,0
+BTCO.US,D,20250822,000000,111.99,117.08,111.64,116.4,145321,0
+BTCO.US,D,20250825,000000,111.395,112.6,110.27,110.52,129992,0
+BTCO.US,D,20250826,000000,109.73,110.91,109.25,110.9,47585,0
+BTCO.US,D,20250827,000000,111.02,112.37,111.02,111.79,31453,0
+BTCO.US,D,20250828,000000,112.92,112.94,111.64,111.67,51308,0
+BTCO.US,D,20250829,000000,110.2,110.3,107.78,107.94,121340,0
+BTCO.US,D,20250902,000000,109.1461,111.5,108.9459,110.53,73714,0
+BTCO.US,D,20250903,000000,111.09,112.3149,110.93,111.99,41540,0
+BTCO.US,D,20250904,000000,110.43,110.57,109.05,109.51,85097,0
+BTCO.US,D,20250905,000000,112.75,113,109.9,111.295,68997,0
+BTCO.US,D,20250908,000000,111.98,112.67,111.6,111.83,151180,0
+BTCO.US,D,20250909,000000,112.55,112.68,110.47,111.05,73299,0
+BTCO.US,D,20250910,000000,113.4776,114.16,112.89,113.31,114536,0
+BTCO.US,D,20250911,000000,113.499,114.42,113.499,114.24,57993,0
+BTCO.US,D,20250912,000000,114.74,116.63,114.64,116.63,93952,0
+BTCO.US,D,20250915,000000,114.78,115.1999,114.065,115.05,82109,0
+BTCO.US,D,20250916,000000,115.2057,116.65,114.41,116.59,74674,0
+BTCO.US,D,20250917,000000,115.97,116.1099,114.43,115.37,140047,0
+BTCO.US,D,20250918,000000,117.21,117.67,116.82,117.27,346944,0
+BTCO.US,D,20250919,000000,116,116.26,114.87,114.88,204764,0
+BTCO.US,D,20250922,000000,112.66,113.19,111.72,111.9,90236,0
+BTCO.US,D,20250923,000000,112.71,112.99,111.29,111.37,51618,0
+BTCO.US,D,20250924,000000,112.82,113.75,112.58,113.15,77791,0
+BTCO.US,D,20250925,000000,111.3,111.47,108.28,109.04,139039,0
+BTCO.US,D,20250926,000000,108.9,110,108.39,108.87,97263,0
+BTCO.US,D,20250929,000000,111.935,114.19,111.83,114.1,381008,0
+BTCO.US,D,20250930,000000,113.14,114.2,112.51,114.01,220322,0
+BTCO.US,D,20251001,000000,116.37,118,116.16,117.2,197100,0
+BTCO.US,D,20251002,000000,119.02,120.8724,118.32,120.72,204544,0
+BTCO.US,D,20251003,000000,120.37,123.69,119.76,122.55,205291,0
+BTCO.US,D,20251006,000000,124.61,125.96,124.17,125.14,222761,0
+BTCO.US,D,20251007,000000,124.555,124.65,120.38,121.35,303306,0
+BTCO.US,D,20251008,000000,122.23,123.87,121.41,123.12,149868,0
+BTCO.US,D,20251009,000000,122.79,123.21,119.43,120.66,156777,0
+BTCO.US,D,20251010,000000,121.64,122.25,115.58,116.24,395297,0
+BTCO.US,D,20251013,000000,114.11,115.639,113.54,115.535,230596,0
+BTCO.US,D,20251014,000000,110.37,113.23,109.676,112.29,162021,0
+BTCO.US,D,20251015,000000,111.22,111.92,109.78,110.95,317830,0
+BTCO.US,D,20251016,000000,110.78,111.15,107.265,107.93,354601,0
+BTCO.US,D,20251017,000000,105.15,107.19,104.25,106.15,381686,0
+BTCO.US,D,20251020,000000,110.62,111.44,109.62,110.56,352522,0
+BTCO.US,D,20251021,000000,108.4,113.76,107.91,111.62,396759,0
+BTCO.US,D,20251022,000000,107.77,108.75,107.2,107.48,236634,0
+BTCO.US,D,20251023,000000,108.7782,111.02,108.43,109.96,122658,0
+BTCO.US,D,20251024,000000,110.8417,111.04,109.42,110.31,86448,0
+BTCO.US,D,20251027,000000,114.9,115.4399,114.19,114.65,101933,0
+BTCO.US,D,20251028,000000,114.68,115.76,113.16,113.36,90712,0
+BTCO.US,D,20251029,000000,113.36,113.36,108.845,110.2,196876,0
+BTCO.US,D,20251030,000000,108.14,108.15,105.92,106.11,114345,0
+BTCO.US,D,20251031,000000,109.49,110.63,108.29,109.4,123882,0
+BTCO.US,D,20251103,000000,107.1966,107.6,105,106.28,102199,0
+BTCO.US,D,20251104,000000,103.21,104.43,99.2,100.39,245666,0
+BTCO.US,D,20251105,000000,102.41,104.22,101.88,103.53,164286,0
+BTCO.US,D,20251106,000000,102.5,102.62,100,100.59,87037,0
+BTCO.US,D,20251107,000000,99.83,103.52,99.12,103.45,108694,0
+BTCO.US,D,20251110,000000,105.885,105.91,104.36,105.67,379165,0
+BTCO.US,D,20251111,000000,104.1,104.2,102.31,102.43,60893,0
+BTCO.US,D,20251112,000000,104.42,104.52,100.51,101.21,132117,0
+BTCO.US,D,20251113,000000,102.03,102.91,97.5199,97.69,265832,0
+BTCO.US,D,20251114,000000,95,96.97,93.79,93.99,187823,0
+BTCO.US,D,20251117,000000,93.81,95.66,90.855,91.53,283856,0
+BTCO.US,D,20251118,000000,91.5,93.48,90.6808,92.47,664358,0
+BTCO.US,D,20251119,000000,90.89,92.045,88.269,89.14,235940,0
+BTCO.US,D,20251120,000000,91.06,91.26,85.64,86.06,255087,0
+BTCO.US,D,20251121,000000,83.45,85.162,82.05,84.31,361121,0
+BTCO.US,D,20251124,000000,85.69,88.92,84.91,88.84,174463,0
+BTCO.US,D,20251125,000000,86.71,87.75,85.85,87.07,176654,0
+BTCO.US,D,20251126,000000,87.1,90.02,86.55,89.62,133609,0
+BTCO.US,D,20251128,000000,92.63,92.76,90,90.41,94661,0
+BTCO.US,D,20251201,000000,85.67,86.38,83.62,85.28,129054,0
+BTCO.US,D,20251202,000000,88.39,92,88.15,90.79,164720,0
+BTCO.US,D,20251203,000000,92.339,93.37,91.51,92.69,92458,0
+BTCO.US,D,20251204,000000,92.46,92.89,90.605,92.22,67013,0
+BTCO.US,D,20251205,000000,90.14,91.16,87.89,89.08,97959,0
+BTCO.US,D,20251208,000000,91.01,91.23,89.43,90.52,59806,0
+BTCO.US,D,20251209,000000,89.97,94.33,89.78,92.84,135471,0
+BTCO.US,D,20251210,000000,91.62,94.14,91.2851,92.23,97195,0
+BTCO.US,D,20251211,000000,89.92,91.53,89.05,91.53,72348,0
+BTCO.US,D,20251212,000000,91.85,92.35,89.27,89.95,46529,0
+BTCO.US,D,20251215,000000,89.01,89.52,84.93,85.47,139389,0
+BTCO.US,D,20251216,000000,86.58,87.77,86.57,87.3,93341,0
+BTCO.US,D,20251217,000000,87.3,90.035,84.9912,85.57,201941,0
+BTCO.US,D,20251218,000000,88.63,88.97,84.1,84.3,134949,0
+BTCO.US,D,20251219,000000,87.67,88.94,86.51,87.63,140488,0
+BTCO.US,D,20251222,000000,89.64,90,87.58,87.98,104781,0
+BTCO.US,D,20251223,000000,87.2,87.84,86.27,87.3,132328,0
+BTCO.US,D,20251224,000000,86.6974,87.16,86.07,86.91,48840,0
+BTCO.US,D,20251226,000000,88.615,88.615,86.28,87.14,105507,0
+BTCO.US,D,20251229,000000,87.1887,87.76,86.66,86.73,79832,0
+BTCO.US,D,20251230,000000,87.76,89.07,87.46,87.49,205163,0
+BTCO.US,D,20251231,000000,88.55,88.57,86.795,87.17,381232,0
+BTCO.US,D,20260102,000000,88.53,90.7,88.13,89.42,338936,0
+BTCO.US,D,20260105,000000,92.34,94.4226,92.03,93.91,281865,0
+BTCO.US,D,20260106,000000,93.83,94.02,90.87,92.085,310404,0
+BTCO.US,D,20260107,000000,91.19,91.55,90.24,90.585,58723,0
+BTCO.US,D,20260108,000000,89.101,91,88.96,90.46,68886,0
+BTCO.US,D,20260109,000000,90.23,91.52,89.49,89.84,53580,0
+BTCO.US,D,20260112,000000,89.88,91.96,89.85,91.11,105395,0
+BTCO.US,D,20260113,000000,92,94.21,91.72,94.06,154739,0
+BTCO.US,D,20260114,000000,95.06,97.6,95.06,97.365,153928,0
+BTCO.US,D,20260115,000000,96.39,96.63,94.7118,94.91,127656,0
+BTCO.US,D,20260116,000000,95.37,95.49,93.94,95.2,394767,0
+BTCO.US,D,20260120,000000,90.48,90.925,88.8201,89.27,131562,0
+BTCO.US,D,20260121,000000,89.12,90.03,86.83,89.77,152235,0
+BTCO.US,D,20260122,000000,89.23,89.53,88.11,89,103533,0
+BTCO.US,D,20260123,000000,89.27,90.79,88.3,89.11,93827,0
+BTCO.US,D,20260126,000000,87.1407,88.42,86.68,87.19,109084,0
+BTCO.US,D,20260127,000000,87.76,89.045,86.87,88.98,73756,0
+BTCO.US,D,20260128,000000,89.48,90.03,88.52,88.68,78783,0
+BTCO.US,D,20260129,000000,87.19,87.43,82.86,83.7,254257,0
+BTCO.US,D,20260130,000000,82.55,84.17,81.4585,83.44,269175,0
+BTCO.US,D,20260202,000000,77.73,79.04,77.29,77.68,589309,0
+BTCO.US,D,20260203,000000,78.12,78.12,72.62,76.11,385618,0
+BTCO.US,D,20260204,000000,74.78,75.17,71.75,73.04,253612,0
+BTCO.US,D,20260205,000000,69.68,70.41,62.005,63.41,536707,0
+BTCO.US,D,20260206,000000,66.85,71.2,66.77,69.72,312978,0
+BTCO.US,D,20260209,000000,68.66,70.85,68.31,70.49,128152,0
+BTCO.US,D,20260210,000000,68.86,69.64,67.6,68.48,144659,0
+BTCO.US,D,20260211,000000,67.69,67.84,65.5,67.26,201546,0
+BTCO.US,D,20260212,000000,67.69,67.87,64.81,65.05,263429,0
+BTCO.US,D,20260213,000000,66.99,69.15,66.57,68.51,179171,0
+BTCO.US,D,20260217,000000,67.8,67.83,66.32,67.47,92814,0
+BTCO.US,D,20260218,000000,66.9,68.02,65.56,65.96,83760,0
diff --git a/daily/us/nyse etfs/1/btcw.us.txt b/daily/us/nyse etfs/1/btcw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bf1f4c82d0627089b955076b7337ddafd9be370f
--- /dev/null
+++ b/daily/us/nyse etfs/1/btcw.us.txt	
@@ -0,0 +1,527 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTCW.US,D,20240112,000000,49.16,49.16,46.19,46.61,87348,0
+BTCW.US,D,20240116,000000,45.54,46.2599,44.9,46.045,22873,0
+BTCW.US,D,20240117,000000,45.38,45.73,45.065,45.36,43564,0
+BTCW.US,D,20240118,000000,45.43,45.51,43.24,43.5,30265,0
+BTCW.US,D,20240119,000000,43.78,44.75,42.9098,44.36,18145,0
+BTCW.US,D,20240122,000000,43.42,43.45,42.25,42.8,97208,0
+BTCW.US,D,20240123,000000,41.4,42,41.0815,41.65,25216,0
+BTCW.US,D,20240124,000000,42.54,42.64,42,42.16,50386,0
+BTCW.US,D,20240125,000000,42.55,42.6599,42.03,42.265,67007,0
+BTCW.US,D,20240126,000000,43.75,44.8954,43.72,44.68,185456,0
+BTCW.US,D,20240129,000000,44.64,46.06,44.43,45.92,462581,0
+BTCW.US,D,20240130,000000,46.09,46.5,45.98,46.36,398930,0
+BTCW.US,D,20240131,000000,45.45,46.52,45.19,45.19,514961,0
+BTCW.US,D,20240201,000000,45.12,46.02,45.03,45.74,724109,0
+BTCW.US,D,20240202,000000,45.49,46.2,45.42,45.67,400191,0
+BTCW.US,D,20240205,000000,46.11,46.15,44.93,45.07,592431,0
+BTCW.US,D,20240206,000000,45.58,46.1212,45.55,45.8,118814,0
+BTCW.US,D,20240207,000000,45.87,47.08,45.65,46.97,180799,0
+BTCW.US,D,20240208,000000,47.92,48.5,47.83,48.45,96369,0
+BTCW.US,D,20240209,000000,49.97,51.09,49.79,50.52,90897,0
+BTCW.US,D,20240212,000000,51.27,53.62,51.27,53.47,267457,0
+BTCW.US,D,20240213,000000,52.21,52.67,51.55,52.555,138897,0
+BTCW.US,D,20240214,000000,55.1,55.4,54.51,55.06,47121,0
+BTCW.US,D,20240215,000000,55.91,56.26,54.99,55.06,96090,0
+BTCW.US,D,20240216,000000,55.62,55.74,55,55.15,36984,0
+BTCW.US,D,20240220,000000,55.65,55.69,53.98,55.26,4037195,0
+BTCW.US,D,20240221,000000,54.15,54.65,53.83,54.15,134940,0
+BTCW.US,D,20240222,000000,54.34,55.37,54.24,55.26,187042,0
+BTCW.US,D,20240223,000000,54.45,54.52,53.8,54.3,132233,0
+BTCW.US,D,20240226,000000,54.66,58.47,54.63,57.99,645293,0
+BTCW.US,D,20240227,000000,60.52,61.14,59.86,60.66,307713,0
+BTCW.US,D,20240228,000000,64.13,68.36,62.95,64.2,932712,0
+BTCW.US,D,20240229,000000,67.44,67.6999,64.19,65.97,237312,0
+BTCW.US,D,20240301,000000,66.42,67.24,65,67.03,163938,0
+BTCW.US,D,20240304,000000,69.55,72.3599,69.53,72.04,236685,0
+BTCW.US,D,20240305,000000,72.05,73.91,63.415,65.91,1296545,0
+BTCW.US,D,20240306,000000,71,71.87,69.52,71.3,363975,0
+BTCW.US,D,20240307,000000,71.72,72.41,70.96,72,450921,0
+BTCW.US,D,20240308,000000,72.42,74.91,70.38,73.77,725033,0
+BTCW.US,D,20240311,000000,77.05,77.59,75.94,76.67,388437,0
+BTCW.US,D,20240312,000000,77.02,77.79,73.05,75.94,728759,0
+BTCW.US,D,20240313,000000,77.45,78.16,76.35,78.16,454521,0
+BTCW.US,D,20240314,000000,77.28,77.28,72.7,73.53,988953,0
+BTCW.US,D,20240315,000000,72.09,74.94,71.5903,73.41,264377,0
+BTCW.US,D,20240318,000000,72.29,72.81,70.66,71.04,378290,0
+BTCW.US,D,20240319,000000,67.67,69.88,66.15,68.35,564138,0
+BTCW.US,D,20240320,000000,67.44,70.18,65.95,70.02,727018,0
+BTCW.US,D,20240321,000000,71.88,71.92,68.91,69.28,498246,0
+BTCW.US,D,20240322,000000,68.21,68.34,66.55,67.91,424322,0
+BTCW.US,D,20240325,000000,71.19,75.67,71.18,75.58,1020524,0
+BTCW.US,D,20240326,000000,75.42,75.46,73.69,73.8,695938,0
+BTCW.US,D,20240327,000000,76.27,76.34,72.71,72.97,582157,0
+BTCW.US,D,20240328,000000,75.6,76.3,74.95,75.41,252016,0
+BTCW.US,D,20240401,000000,74.53,74.55,72.38,74.16,409182,0
+BTCW.US,D,20240402,000000,69.01,70.48,68.62,70.13,235962,0
+BTCW.US,D,20240403,000000,69.95,71.15,69.7,69.99,448808,0
+BTCW.US,D,20240404,000000,71.7,73.81,71.39,72.8,207728,0
+BTCW.US,D,20240405,000000,71.15,72.96,71.03,71.62,342775,0
+BTCW.US,D,20240408,000000,76.66,76.75,75.72,76.29,214281,0
+BTCW.US,D,20240409,000000,75.1,75.42,72.48,73.32,233106,0
+BTCW.US,D,20240410,000000,71.85,74.54,71.79,74.54,133251,0
+BTCW.US,D,20240411,000000,75.2,75.38,73.95,74.75,102825,0
+BTCW.US,D,20240412,000000,74.62,74.62,69.32,71.03,252207,0
+BTCW.US,D,20240415,000000,70.43,70.64,66.3235,67.2,222601,0
+BTCW.US,D,20240416,000000,67.19,67.35,65.6,66.68,167515,0
+BTCW.US,D,20240417,000000,66.31,66.89,63.36,64.86,320749,0
+BTCW.US,D,20240418,000000,66.33,68.21,65.93,67.56,300394,0
+BTCW.US,D,20240419,000000,68.81,69.21,67.57,68.37,353427,0
+BTCW.US,D,20240422,000000,70.28,71.0499,69.87,70.77,171959,0
+BTCW.US,D,20240423,000000,70.29,71.35,70.29,70.65,96943,0
+BTCW.US,D,20240424,000000,70.18,70.5,67.67,67.91,465081,0
+BTCW.US,D,20240425,000000,67.04,68.93,66.74,68.72,155014,0
+BTCW.US,D,20240426,000000,67.81,68.8,67.2,67.7,176902,0
+BTCW.US,D,20240429,000000,66.43,67.12,65.63,66.88,146922,0
+BTCW.US,D,20240430,000000,64.98,65.22,62.58,62.65,355574,0
+BTCW.US,D,20240501,000000,61.25,63.01,60.08,60.44,443751,0
+BTCW.US,D,20240502,000000,62.38,63.29,61.85,63.09,120501,0
+BTCW.US,D,20240503,000000,65.1,66.18,65.1,65.95,275501,0
+BTCW.US,D,20240506,000000,67.54,68.22,66.69,67.11,76706,0
+BTCW.US,D,20240507,000000,67.48,68.33,66.78,66.92,65026,0
+BTCW.US,D,20240508,000000,65.92,66.73,65.69,65.98,41581,0
+BTCW.US,D,20240509,000000,65.17,66.61,64.7,66.36,68754,0
+BTCW.US,D,20240510,000000,66.82,67.09,63.93,64.42,163868,0
+BTCW.US,D,20240513,000000,66.74,67.49,66.49,67.14,78173,0
+BTCW.US,D,20240514,000000,65.8783,66.12,64.94,65.36,49216,0
+BTCW.US,D,20240515,000000,68.38,70.64,68.02,70.26,108342,0
+BTCW.US,D,20240516,000000,70.27,70.6,68.7,69.23,102918,0
+BTCW.US,D,20240517,000000,70.49,71.71,70,71.38,16637,0
+BTCW.US,D,20240520,000000,71.25,74.53,71.03,74.47,87313,0
+BTCW.US,D,20240521,000000,75.39,75.79,73.53,73.68,70828,0
+BTCW.US,D,20240522,000000,74.14,75.14,73.63,73.95,74401,0
+BTCW.US,D,20240523,000000,73.61,73.73,70.93,71.38,57404,0
+BTCW.US,D,20240524,000000,71.65,73.58,71.21,73.58,52837,0
+BTCW.US,D,20240528,000000,72.64,72.83,71.49,72.66,117371,0
+BTCW.US,D,20240529,000000,71.99,72.13,71.34,71.34,33183,0
+BTCW.US,D,20240530,000000,72.43,73.96,72.32,73,68537,0
+BTCW.US,D,20240531,000000,73.04,73.04,70.94,71.72,46153,0
+BTCW.US,D,20240603,000000,74.15,74.79,72.88,73.62,61432,0
+BTCW.US,D,20240604,000000,73.79,75.59,73.57,74.89,93344,0
+BTCW.US,D,20240605,000000,75.55,76.33,74.81,75.7,124745,0
+BTCW.US,D,20240606,000000,75.71,76.07,74.85,74.85,26094,0
+BTCW.US,D,20240607,000000,75.77,75.99,72.67,73.6,59903,0
+BTCW.US,D,20240610,000000,73.6,74.41,73.52,73.81,18891,0
+BTCW.US,D,20240611,000000,71.39,71.75,70.22,71.56,27613,0
+BTCW.US,D,20240612,000000,73.52,74.36,71.48,71.75,66345,0
+BTCW.US,D,20240613,000000,72.3,72.38,70.4,70.67,62037,0
+BTCW.US,D,20240614,000000,71.46,71.49,69.08,69.46,46118,0
+BTCW.US,D,20240617,000000,69.66,71.43,69.04,70.7,175973,0
+BTCW.US,D,20240618,000000,68.91,69.32,67.95,68.29,88916,0
+BTCW.US,D,20240620,000000,69.34,69.515,68.52,69.1,105809,0
+BTCW.US,D,20240621,000000,67.5,68.35,67.2,68.18,120235,0
+BTCW.US,D,20240624,000000,65.02,65.4293,62.72,62.78,271580,0
+BTCW.US,D,20240625,000000,64.99,66.14,64.77,65.76,205188,0
+BTCW.US,D,20240626,000000,65.33,65.81,64.46,64.69,69560,0
+BTCW.US,D,20240627,000000,65.42,66.19,65.13,65.13,85665,0
+BTCW.US,D,20240628,000000,65.17,65.56,63.64,63.66,253935,0
+BTCW.US,D,20240701,000000,66.76,67.84,66.44,67.12,193486,0
+BTCW.US,D,20240702,000000,66.79,67.01,65.57,65.64,71137,0
+BTCW.US,D,20240703,000000,63.99,64.33,63.61,64.25,36532,0
+BTCW.US,D,20240705,000000,59.06,60.47,58.85,59.99,220468,0
+BTCW.US,D,20240708,000000,60.8,60.97,58.5,60,184526,0
+BTCW.US,D,20240709,000000,60.88,61.75,60.53,61.43,75220,0
+BTCW.US,D,20240710,000000,61.61,61.64,60.9,60.94,91581,0
+BTCW.US,D,20240711,000000,62.48,62.67,60.86,60.95,75923,0
+BTCW.US,D,20240712,000000,61.13,62.2,61.13,61.21,256032,0
+BTCW.US,D,20240715,000000,66.77,67.96,66.45,67.51,119703,0
+BTCW.US,D,20240716,000000,67.92,69.34,67.13,69.28,100348,0
+BTCW.US,D,20240717,000000,68.7,69.54,67.88,68.65,48353,0
+BTCW.US,D,20240718,000000,68.98,68.99,67.16,67.45,58065,0
+BTCW.US,D,20240719,000000,68.18,71.78,68.12,71.62,138592,0
+BTCW.US,D,20240722,000000,71.84,72.6,70.75,72.53,91100,0
+BTCW.US,D,20240723,000000,70.67,71.52,69.55,69.55,92577,0
+BTCW.US,D,20240724,000000,70.87,71.21,69.68,69.81,50395,0
+BTCW.US,D,20240725,000000,68.2,69.17,67.38,68.68,82449,0
+BTCW.US,D,20240726,000000,71.62,72.41,71.12,72.19,83534,0
+BTCW.US,D,20240729,000000,74.05,74.05,70.63,71.435,149040,0
+BTCW.US,D,20240730,000000,70.82,70.82,69.55,69.86,33854,0
+BTCW.US,D,20240731,000000,70.58,70.91,68.98,69.23,81849,0
+BTCW.US,D,20240801,000000,68.51,68.83,66.14,67.22,98953,0
+BTCW.US,D,20240802,000000,68.84,69.52,66.26,66.45,113559,0
+BTCW.US,D,20240805,000000,52.87,58.88,52.61,56.74,286461,0
+BTCW.US,D,20240806,000000,58.49,60.59,58,60.29,47154,0
+BTCW.US,D,20240807,000000,60.86,61.08,58.11,58.17,2994989,0
+BTCW.US,D,20240808,000000,61.38,63.68,60.27,63.23,92579,0
+BTCW.US,D,20240809,000000,64.16,64.93,63.29,64.53,76529,0
+BTCW.US,D,20240812,000000,63.41,64.36,61.8,62.76,44591,0
+BTCW.US,D,20240813,000000,62.68,65.21,62.67,64.61,50029,0
+BTCW.US,D,20240814,000000,64.42,64.42,62.4679,62.6,29252,0
+BTCW.US,D,20240815,000000,62.95,63.57,60.38,60.69,40506,0
+BTCW.US,D,20240816,000000,62.21,63.6399,61.45,63.38,54888,0
+BTCW.US,D,20240819,000000,62.51,62.91,61.8,62.7,18295,0
+BTCW.US,D,20240820,000000,64.37,64.81,62.54,63.19,19388,0
+BTCW.US,D,20240821,000000,63.22,65.49,62.67,65.46,60961,0
+BTCW.US,D,20240822,000000,64.55,64.7,63.93,64.06,29051,0
+BTCW.US,D,20240823,000000,64.85,67.87,64.66,67.66,169117,0
+BTCW.US,D,20240826,000000,67.87,67.91,67.04,67.28,65864,0
+BTCW.US,D,20240827,000000,66.28,66.36,65.39,65.96,48503,0
+BTCW.US,D,20240828,000000,63.64,63.72,61.55,62.54,78270,0
+BTCW.US,D,20240829,000000,64,64.85,62.65,62.85,75266,0
+BTCW.US,D,20240830,000000,63.24,63.51,61.35,62.25,69223,0
+BTCW.US,D,20240903,000000,62.71,62.71,61.05,61.54,81143,0
+BTCW.US,D,20240904,000000,59.98,62.11,59.48,61.6,94566,0
+BTCW.US,D,20240905,000000,60.15,60.76,59.26,59.4,112635,0
+BTCW.US,D,20240906,000000,60.28,60.32,56.51,56.7,86372,0
+BTCW.US,D,20240909,000000,58.82,60.72,58.33,60.69,196306,0
+BTCW.US,D,20240910,000000,60.41,61.63,60.13,61.5,18552,0
+BTCW.US,D,20240911,000000,60.23,61.6,58.97,61.15,56121,0
+BTCW.US,D,20240912,000000,61.34,62.09,60.86,62.07,23962,0
+BTCW.US,D,20240913,000000,61.29,63.77,61.29,63.4,54177,0
+BTCW.US,D,20240916,000000,62.12,62.12,61.21,61.5,26962,0
+BTCW.US,D,20240917,000000,62.97,65.0881,62.63,63.63,63006,0
+BTCW.US,D,20240918,000000,63.57,65.04,62.87,63.78,42409,0
+BTCW.US,D,20240919,000000,67.19,67.83,66.64,67.16,45257,0
+BTCW.US,D,20240920,000000,66.81,67.38,66.42,66.69,27848,0
+BTCW.US,D,20240923,000000,67.15,67.735,67.06,67.2,19074,0
+BTCW.US,D,20240924,000000,67.35,68.39,66.71,68.39,31566,0
+BTCW.US,D,20240925,000000,67.45,67.92,66.94,67.16,20046,0
+BTCW.US,D,20240926,000000,68.39,69.98,68.13,68.77,92947,0
+BTCW.US,D,20240927,000000,69.85,70.67,69.53,69.85,72949,0
+BTCW.US,D,20240930,000000,67.97,68.05,66.92,67.26,106647,0
+BTCW.US,D,20241001,000000,67.29,67.32,64.78,65.54,138992,0
+BTCW.US,D,20241002,000000,64.61,66.19,63.69,63.83,53453,0
+BTCW.US,D,20241003,000000,64.14,64.87,63.61,64.87,120398,0
+BTCW.US,D,20241004,000000,65.45,66.35,64.54,66.34,37435,0
+BTCW.US,D,20241007,000000,66.94,68.5084,66.71,67.3,35965,0
+BTCW.US,D,20241008,000000,66.45,66.82,65.66,66.05,20466,0
+BTCW.US,D,20241009,000000,65.59,66.17,64.63,64.71,27787,0
+BTCW.US,D,20241010,000000,64.84,64.84,62.5,63.29,58110,0
+BTCW.US,D,20241011,000000,65.3999,67.37,65.24,67.04,60333,0
+BTCW.US,D,20241014,000000,68.77,70.35,68.7,70.01,52541,0
+BTCW.US,D,20241015,000000,70.1652,72.19,68.84,71.18,123540,0
+BTCW.US,D,20241016,000000,72.03,72.35,71.37,71.98,35168,0
+BTCW.US,D,20241017,000000,71.08,71.84,70.8,70.9,49467,0
+BTCW.US,D,20241018,000000,72,73.36,72,72.87,66513,0
+BTCW.US,D,20241021,000000,72.02,72.11,71.02,71.93,82199,0
+BTCW.US,D,20241022,000000,71.2,71.82,70.87,71.63,45395,0
+BTCW.US,D,20241023,000000,70.56,70.88,69.21,70.38,106370,0
+BTCW.US,D,20241024,000000,71.68,72.52,71.45,72.51,69148,0
+BTCW.US,D,20241025,000000,72.23,73.015,69.97,70.953,88690,0
+BTCW.US,D,20241028,000000,73.15,74.23,72.64,73.91,62764,0
+BTCW.US,D,20241029,000000,75.61,78.058,75.24,76.97,87951,0
+BTCW.US,D,20241030,000000,76.26,76.89,75.84,76.14,44605,0
+BTCW.US,D,20241031,000000,76.27,76.29,74.11,74.12,71611,0
+BTCW.US,D,20241101,000000,74.35,75.78,72.97,73.29,63431,0
+BTCW.US,D,20241104,000000,72.76,72.805,71.2,71.29,91777,0
+BTCW.US,D,20241105,000000,73.55,74.73,72.93,73.67,152231,0
+BTCW.US,D,20241106,000000,78.82,81.21,78.18,80.91,119701,0
+BTCW.US,D,20241107,000000,79.64,81.61,79.2462,81.3,61167,0
+BTCW.US,D,20241108,000000,81.03,82.1401,80.4451,81.6,44039,0
+BTCW.US,D,20241111,000000,87.04,92.92,86.79,92.41,130385,0
+BTCW.US,D,20241112,000000,91.385,95.52,90.67,95.06,153042,0
+BTCW.US,D,20241113,000000,95.58,99.16,94.95,95.17,171903,0
+BTCW.US,D,20241114,000000,97.1,97.33,92.78,92.78,58029,0
+BTCW.US,D,20241115,000000,94.7,97.13,93.11,97.13,57420,0
+BTCW.US,D,20241118,000000,96.09,98.32,95.28,97.32,68775,0
+BTCW.US,D,20241119,000000,97.29,100,97.01,98.22,73999,0
+BTCW.US,D,20241120,000000,100.63,100.85,99,100.183,63449,0
+BTCW.US,D,20241121,000000,103.4,105.13,101.64,104.29,104520,0
+BTCW.US,D,20241122,000000,103.77,105.9,103.15,105.335,103387,0
+BTCW.US,D,20241125,000000,103.26,103.32,100.25,100.48,85185,0
+BTCW.US,D,20241126,000000,97.69,100.56,96.13,96.43,65810,0
+BTCW.US,D,20241127,000000,100.32,103.34,100.08,102.54,127145,0
+BTCW.US,D,20241129,000000,103.46,105.06,103.03,103.03,110160,0
+BTCW.US,D,20241202,000000,102,103.53,100.24,101.57,145291,0
+BTCW.US,D,20241203,000000,100,102.34,99.5,101.62,143001,0
+BTCW.US,D,20241204,000000,101.8,105.52,100.46,105,238110,0
+BTCW.US,D,20241205,000000,109.23,110.24,104.04,105.18,80464,0
+BTCW.US,D,20241206,000000,105.595,108.43,104.91,107.96,59749,0
+BTCW.US,D,20241209,000000,105.24,106.67,101.99,102.18,116095,0
+BTCW.US,D,20241210,000000,104.1,104.32,100.225,102.53,51334,0
+BTCW.US,D,20241211,000000,104.85,108.03,104.72,107.73,74464,0
+BTCW.US,D,20241212,000000,107.45,108.96,105.602,106.33,65589,0
+BTCW.US,D,20241213,000000,106.76,108.33,106.01,108.04,169999,0
+BTCW.US,D,20241216,000000,110.85,114.67,110.76,112.5,263499,0
+BTCW.US,D,20241217,000000,114.51,115.02,112.5901,113.42,60505,0
+BTCW.US,D,20241218,000000,111.24,111.46,106.28,106.98,83639,0
+BTCW.US,D,20241219,000000,108.85,109.12,101.62,102.27,126092,0
+BTCW.US,D,20241220,000000,101.3,103.82,101,102.35,49693,0
+BTCW.US,D,20241223,000000,101.3,101.39,98.08,98.59,63704,0
+BTCW.US,D,20241224,000000,102.64,105.19,102.49,104.85,52277,0
+BTCW.US,D,20241226,000000,101.55,102.455,100.97,101.24,55920,0
+BTCW.US,D,20241227,000000,102.23,102.23,98.9,100.11,45749,0
+BTCW.US,D,20241230,000000,97.72,100.18,96.7,99.54,48320,0
+BTCW.US,D,20241231,000000,101.44,101.83,98.65,98.65,30536,0
+BTCW.US,D,20250102,000000,102.135,103.8,102,103.46,89029,0
+BTCW.US,D,20250103,000000,103.15,105.047,102.72,104.34,58824,0
+BTCW.US,D,20250106,000000,105.13,108.93,104.8887,108.57,99429,0
+BTCW.US,D,20250107,000000,107.13,107.13,102.01,102.52,112996,0
+BTCW.US,D,20250108,000000,101.12,101.76,98.73,99.8,25210,0
+BTCW.US,D,20250110,000000,100.21,101.69,98.07,100.59,39863,0
+BTCW.US,D,20250113,000000,96.51,99.65,95,99.65,33703,0
+BTCW.US,D,20250114,000000,103.225,103.24,101.25,102.49,75866,0
+BTCW.US,D,20250115,000000,104.85,106.96,104.8,105.87,45765,0
+BTCW.US,D,20250116,000000,105.49,106.91,103.49,106.62,53119,0
+BTCW.US,D,20250117,000000,109.01,112.53,108.7,111.36,70687,0
+BTCW.US,D,20250121,000000,111.71,113.8,109.09,112.78,77864,0
+BTCW.US,D,20250122,000000,111.24,111.59,109.81,110.78,56997,0
+BTCW.US,D,20250123,000000,108.65,113.36,108.57,109.74,382594,0
+BTCW.US,D,20250124,000000,111.85,113.72,111.25,111.26,102391,0
+BTCW.US,D,20250127,000000,106.85,108.56,104.96,107.59,118509,0
+BTCW.US,D,20250128,000000,108.82,110.01,107.36,107.47,75475,0
+BTCW.US,D,20250129,000000,108.3704,111.31,107.62,110.7,101155,0
+BTCW.US,D,20250130,000000,111.33,113.06,111.27,111.39,42872,0
+BTCW.US,D,20250131,000000,111.23,112.57,107.61,107.74,104618,0
+BTCW.US,D,20250203,000000,100.57,108.46,100.23,107.52,389752,0
+BTCW.US,D,20250204,000000,105.3806,107.06,104.1,104.74,246088,0
+BTCW.US,D,20250205,000000,104.9,105.32,102.44,103.47,202839,0
+BTCW.US,D,20250206,000000,104.41,105.06,101.5475,102.91,167437,0
+BTCW.US,D,20250207,000000,105.76,106.42,101.48,101.57,157997,0
+BTCW.US,D,20250210,000000,103.73,103.97,102.7,103.3,837891,0
+BTCW.US,D,20250211,000000,102.65,103.07,100.47,100.94,171769,0
+BTCW.US,D,20250212,000000,100.16,103.47,100.16,102.94,95305,0
+BTCW.US,D,20250213,000000,101.75,102.21,100.89,102.06,140151,0
+BTCW.US,D,20250214,000000,102.36,104.91,102.13,103.14,80505,0
+BTCW.US,D,20250218,000000,102.305,102.38,98.87,99.78,435967,0
+BTCW.US,D,20250219,000000,102.18,102.49,101.13,101.95,108584,0
+BTCW.US,D,20250220,000000,103.69,104.725,102.62,104.54,105632,0
+BTCW.US,D,20250221,000000,105,105.38,100.3,100.46,305724,0
+BTCW.US,D,20250224,000000,101.1,101.48,99.18,99.59,181359,0
+BTCW.US,D,20250225,000000,94.37,94.48,90.87,93.32,1226012,0
+BTCW.US,D,20250226,000000,90.53,93.58,87.05,89.27,287135,0
+BTCW.US,D,20250227,000000,91.22,91.42,87.51,88.23,379994,0
+BTCW.US,D,20250228,000000,86.35,90.19,85.85,89.32,180187,0
+BTCW.US,D,20250303,000000,98.81,98.88,90.23,91.18,390488,0
+BTCW.US,D,20250304,000000,87.72,94.14,86.37,92.1,439857,0
+BTCW.US,D,20250305,000000,94.69,95.905,92.73,95.81,479907,0
+BTCW.US,D,20250306,000000,95.23,96.75,92.98,94.34,152511,0
+BTCW.US,D,20250307,000000,94.37,96.5,91.64,92.13,184245,0
+BTCW.US,D,20250310,000000,87.52,87.69,81.95,83.67,236889,0
+BTCW.US,D,20250311,000000,86.4889,88.51,83.7,88.06,684169,0
+BTCW.US,D,20250312,000000,88.2942,88.74,85.5,87.76,138636,0
+BTCW.US,D,20250313,000000,87.87,88.06,84.61,84.86,171258,0
+BTCW.US,D,20250314,000000,88.34,90.42,87.71,89.68,85377,0
+BTCW.US,D,20250317,000000,87.9,89.83,87.45,89.6,137303,0
+BTCW.US,D,20250318,000000,87.28,87.39,85.93,87.19,121299,0
+BTCW.US,D,20250319,000000,88.87,91.12,88.59,90.62,166307,0
+BTCW.US,D,20250320,000000,90.18,91.66,88.52,89.18,82039,0
+BTCW.US,D,20250321,000000,88.59,89.34,88.13,88.92,50668,0
+BTCW.US,D,20250324,000000,92.5,94.0361,92.41,93.56,57874,0
+BTCW.US,D,20250325,000000,93.04,93.58,92.38,93.36,34798,0
+BTCW.US,D,20250326,000000,92.715,93.13,90.92,91.68,110143,0
+BTCW.US,D,20250327,000000,91.51,92.6403,90.9,92.19,129870,0
+BTCW.US,D,20250328,000000,90.18,90.46,88.44,88.62,113234,0
+BTCW.US,D,20250331,000000,87.44,88.79,86.39,87.265,261052,0
+BTCW.US,D,20250401,000000,88.47,90.62,87.35,90.05,322018,0
+BTCW.US,D,20250402,000000,89.71,92.57,89.71,92.14,94031,0
+BTCW.US,D,20250403,000000,86.83,87.6,86.03,86.76,164286,0
+BTCW.US,D,20250404,000000,87.72,89.6,86.58,88.96,292669,0
+BTCW.US,D,20250407,000000,81.31,85.52,80.15,82.54,231462,0
+BTCW.US,D,20250408,000000,84.88,84.92,80.87,81.29,123218,0
+BTCW.US,D,20250409,000000,81.31,87.9,81.195,87.29,170624,0
+BTCW.US,D,20250410,000000,86.5,86.61,82.96,84.17,268353,0
+BTCW.US,D,20250411,000000,86.91,89.19,86.14,88.76,186613,0
+BTCW.US,D,20250414,000000,90.04,90.86,88.695,89.93,118787,0
+BTCW.US,D,20250415,000000,90.92,91.665,88.91,89.03,66515,0
+BTCW.US,D,20250416,000000,88.71,90.475,88.27,89.33,147913,0
+BTCW.US,D,20250417,000000,89.46,90.62,88.85,89.98,75045,0
+BTCW.US,D,20250421,000000,92.4,93.92,91.58,92.69,99192,0
+BTCW.US,D,20250422,000000,95.17,97.39,95.09,97.14,345353,0
+BTCW.US,D,20250423,000000,99.74,100.5,97.52,99.18,129547,0
+BTCW.US,D,20250424,000000,98.5,99.38,98.18,99.24,23711,0
+BTCW.US,D,20250425,000000,100.06,101.64,99.93,101.17,65218,0
+BTCW.US,D,20250428,000000,100.87,100.87,99.05,100.49,53358,0
+BTCW.US,D,20250429,000000,100.63,101.19,100.38,101.1,42027,0
+BTCW.US,D,20250430,000000,100.12,100.15,98.44,99.74,62702,0
+BTCW.US,D,20250501,000000,102.45,103.41,101.665,102.34,90987,0
+BTCW.US,D,20250502,000000,102.88,103.86,102.54,102.81,163868,0
+BTCW.US,D,20250505,000000,99.81,100.53,99.19,100,172296,0
+BTCW.US,D,20250506,000000,99.3,100.81,98.94,100.6,42625,0
+BTCW.US,D,20250507,000000,102.5,103.34,101.55,101.93,62506,0
+BTCW.US,D,20250508,000000,105.33,107.643,105.01,107.55,74270,0
+BTCW.US,D,20250509,000000,109.19,109.96,108.51,109.41,52594,0
+BTCW.US,D,20250512,000000,110.25,110.8,106.94,107.93,70350,0
+BTCW.US,D,20250513,000000,109.89,111.35,109.175,111.11,43666,0
+BTCW.US,D,20250514,000000,110.45,110.45,108.89,109.52,60166,0
+BTCW.US,D,20250515,000000,108.71,110.4,107.59,109.4,38732,0
+BTCW.US,D,20250516,000000,109.8,110.81,109.565,110.3,59895,0
+BTCW.US,D,20250519,000000,108.7,111.92,108.61,111.92,45607,0
+BTCW.US,D,20250520,000000,110.88,113.75,110.41,113.48,64730,0
+BTCW.US,D,20250521,000000,112.83,116.405,112.53,115.22,128921,0
+BTCW.US,D,20250522,000000,118.16,118.71,117.17,117.94,61674,0
+BTCW.US,D,20250523,000000,115.11,116.7,114.72,115.27,78259,0
+BTCW.US,D,20250527,000000,117.18,117.32,115.69,116.65,64340,0
+BTCW.US,D,20250528,000000,115.28,115.56,113.3,113.3,81271,0
+BTCW.US,D,20250529,000000,114.81,114.83,111.83,112.05,55590,0
+BTCW.US,D,20250530,000000,111.9,112.28,109.92,110.82,74243,0
+BTCW.US,D,20250602,000000,110.57,110.98,109.82,110.675,55500,0
+BTCW.US,D,20250603,000000,111.44,113.23,111.44,112.68,38936,0
+BTCW.US,D,20250604,000000,111.27,111.84,110.34,111.08,53249,0
+BTCW.US,D,20250605,000000,112.08,112.11,107.72,107.92,105591,0
+BTCW.US,D,20250606,000000,110.155,111.72,110.11,110.51,83288,0
+BTCW.US,D,20250609,000000,114.12,115.25,113.48,115.25,25337,0
+BTCW.US,D,20250610,000000,116.3,117.02,114.87,116.18,28512,0
+BTCW.US,D,20250611,000000,116.1,116.99,115.05,115.35,25837,0
+BTCW.US,D,20250612,000000,113.15,114.81,112.94,113.17,27597,0
+BTCW.US,D,20250613,000000,111.14,112.34,110.64,111.45,49260,0
+BTCW.US,D,20250616,000000,113.15,115.505,113.1,115.3,65938,0
+BTCW.US,D,20250617,000000,111.91,112.06,109.62,110.93,120465,0
+BTCW.US,D,20250618,000000,110.19,111.65,109.75,109.95,84574,0
+BTCW.US,D,20250620,000000,112.38,112.52,108.55,109.39,98107,0
+BTCW.US,D,20250623,000000,107.25,109.49,105.74,109.39,96113,0
+BTCW.US,D,20250624,000000,111.29,112.65,111.1,112.045,89986,0
+BTCW.US,D,20250625,000000,114.12,114.67,113.37,114.25,44184,0
+BTCW.US,D,20250626,000000,113.54,114.26,113.13,114.1,100941,0
+BTCW.US,D,20250627,000000,113.13,114.06,112.88,113.19,36275,0
+BTCW.US,D,20250630,000000,114.15,114.32,113.13,114.22,64335,0
+BTCW.US,D,20250701,000000,113.03,113.55,111.57,111.59,32890,0
+BTCW.US,D,20250702,000000,113.96,116.42,113.86,116.4,239585,0
+BTCW.US,D,20250703,000000,116.39,117.26,115.75,115.75,49172,0
+BTCW.US,D,20250707,000000,114.965,115.11,113.91,114.53,140013,0
+BTCW.US,D,20250708,000000,115.73,115.73,114.51,115.33,87576,0
+BTCW.US,D,20250709,000000,116.28,118.81,115.03,118.49,50404,0
+BTCW.US,D,20250710,000000,117.69,120.76,117.14,120.3,78649,0
+BTCW.US,D,20250711,000000,124.8,125.37,123.72,125.3,27526,0
+BTCW.US,D,20250714,000000,128.99,129.4,126.475,127.21,74082,0
+BTCW.US,D,20250715,000000,124.82,125.6639,122.77,123.46,58849,0
+BTCW.US,D,20250716,000000,125.9,127.05,125.37,126.55,55472,0
+BTCW.US,D,20250717,000000,125.09,127.17,125.09,126.23,27344,0
+BTCW.US,D,20250718,000000,125.9,126.46,124.23,124.41,36293,0
+BTCW.US,D,20250721,000000,125.34,126.37,123.61,123.84,28301,0
+BTCW.US,D,20250722,000000,126.45,127.47,124.64,126.56,29548,0
+BTCW.US,D,20250723,000000,125.15,125.74,124.43,125.46,18884,0
+BTCW.US,D,20250724,000000,125.89,126.7,124.97,126.26,31210,0
+BTCW.US,D,20250725,000000,123.21,124.16,122.07,123.85,70061,0
+BTCW.US,D,20250728,000000,125.73,126.25,124.52,125.25,22416,0
+BTCW.US,D,20250729,000000,125.93,125.98,123.83,124.48,92648,0
+BTCW.US,D,20250730,000000,124.57,125.96,122.61,123.8,67973,0
+BTCW.US,D,20250731,000000,125.15,125.99,123.64,123.71,40816,0
+BTCW.US,D,20250801,000000,122.46,122.58,119.7,119.74,138513,0
+BTCW.US,D,20250804,000000,120.9,122.6,120.82,121.66,39138,0
+BTCW.US,D,20250805,000000,121.04,121.12,119.33,120.43,43791,0
+BTCW.US,D,20250806,000000,120.62,122.64,120.59,122.18,31839,0
+BTCW.US,D,20250807,000000,123.51,124.73,122.63,124.61,47879,0
+BTCW.US,D,20250808,000000,123.81,124.33,122.87,123.35,63425,0
+BTCW.US,D,20250811,000000,126.68,127.98,125.79,126.2,45755,0
+BTCW.US,D,20250812,000000,126.34,127.13,125.72,126.85,23033,0
+BTCW.US,D,20250813,000000,127.789,130.29,127.58,130.29,64812,0
+BTCW.US,D,20250814,000000,125.35,126.48,124.41,125.11,44655,0
+BTCW.US,D,20250815,000000,125.44,125.49,123.96,123.96,7436,0
+BTCW.US,D,20250818,000000,122.35,123.6799,121.85,123.29,14679,0
+BTCW.US,D,20250819,000000,122.32,122.32,119.39,119.81,22007,0
+BTCW.US,D,20250820,000000,120.15,121.24,119.19,121.12,36101,0
+BTCW.US,D,20250821,000000,120.04,120.58,118.725,118.87,23549,0
+BTCW.US,D,20250822,000000,119.01,124.51,118.63,123.63,74053,0
+BTCW.US,D,20250825,000000,117.85,119.71,117.14,117.36,36116,0
+BTCW.US,D,20250826,000000,116.44,117.85,116.08,117.85,20852,0
+BTCW.US,D,20250827,000000,117.78,119.4399,117.78,118.85,25654,0
+BTCW.US,D,20250828,000000,120,120.03,118.63,118.67,18304,0
+BTCW.US,D,20250829,000000,116.7306,117,114.52,114.63,26401,0
+BTCW.US,D,20250902,000000,116.03,118.42,116.03,117.44,57790,0
+BTCW.US,D,20250903,000000,118.21,119.32,117.96,119.02,16550,0
+BTCW.US,D,20250904,000000,117.3488,117.43,115.93,116.3,37710,0
+BTCW.US,D,20250905,000000,119.92,120.01,116.99,118.26,61825,0
+BTCW.US,D,20250908,000000,118.96,119.63,118.58,118.83,48796,0
+BTCW.US,D,20250909,000000,119.64,119.64,117.39,118.03,32930,0
+BTCW.US,D,20250910,000000,120.46,121.29,120,120.42,93901,0
+BTCW.US,D,20250911,000000,120.62,121.48,120.62,121.38,27839,0
+BTCW.US,D,20250912,000000,122.31,123.87,121.83,123.82,38836,0
+BTCW.US,D,20250915,000000,121.96,122.35,121.17,122.2,30651,0
+BTCW.US,D,20250916,000000,122.24,123.9,121.58,123.84,38078,0
+BTCW.US,D,20250917,000000,123.09,123.31,121.61,122.55,38879,0
+BTCW.US,D,20250918,000000,124.43,124.96,124.22,124.55,47324,0
+BTCW.US,D,20250919,000000,123.45,123.47,121.94,121.97,38448,0
+BTCW.US,D,20250922,000000,119.53,120.21,118.74,118.75,27006,0
+BTCW.US,D,20250923,000000,119.6749,120.03,118.28,118.28,6588,0
+BTCW.US,D,20250924,000000,119.68,120.73,119.68,120.17,26543,0
+BTCW.US,D,20250925,000000,118.16,118.33,115.01,115.85,67827,0
+BTCW.US,D,20250926,000000,116.07,116.68,115.28,115.66,15855,0
+BTCW.US,D,20250929,000000,118.87,121.32,118.87,121.23,235715,0
+BTCW.US,D,20250930,000000,120.11,121.41,119.6,121.27,55817,0
+BTCW.US,D,20251001,000000,123.68,125.36,123.45,124.51,61804,0
+BTCW.US,D,20251002,000000,126.44,128.37,125.72,128.24,166577,0
+BTCW.US,D,20251003,000000,128.06,131.45,127.46,130.2,125617,0
+BTCW.US,D,20251006,000000,132.26,133.92,131.92,132.96,81319,0
+BTCW.US,D,20251007,000000,132.13,132.45,127.8825,128.87,159092,0
+BTCW.US,D,20251008,000000,130,131.56,129.35,130.79,67459,0
+BTCW.US,D,20251009,000000,130.22,130.23,126.86,128.11,40568,0
+BTCW.US,D,20251010,000000,129.34,129.86,122.78,123.42,125460,0
+BTCW.US,D,20251013,000000,121.19,122.76,120.6,122.75,82679,0
+BTCW.US,D,20251014,000000,117.03,120.2,116.4594,119.29,55840,0
+BTCW.US,D,20251015,000000,118.23,118.89,116.6,117.85,71499,0
+BTCW.US,D,20251016,000000,117.66,118.03,113.85,114.6,217223,0
+BTCW.US,D,20251017,000000,111.69,113.82,110.78,112.77,322115,0
+BTCW.US,D,20251020,000000,117.3,118.37,116.37,117.46,41756,0
+BTCW.US,D,20251021,000000,115.099,120.84,114.69,118.54,49466,0
+BTCW.US,D,20251022,000000,114.5,115.43,113.83,114.17,99043,0
+BTCW.US,D,20251023,000000,115.585,117.94,115.4,116.78,52694,0
+BTCW.US,D,20251024,000000,117.9,117.9,116.27,117.2,22591,0
+BTCW.US,D,20251027,000000,121.72,122.48,121.35,121.84,13603,0
+BTCW.US,D,20251028,000000,121.93,122.97,120.24,120.33,44765,0
+BTCW.US,D,20251029,000000,120.2584,120.2584,115.81,117.07,91052,0
+BTCW.US,D,20251030,000000,114.825,114.83,112.61,112.7,50691,0
+BTCW.US,D,20251031,000000,116.35,117.89,115.2,116.29,44979,0
+BTCW.US,D,20251103,000000,113.8,114.27,111.75,112.89,27037,0
+BTCW.US,D,20251104,000000,109.84,110.96,105.48,106.73,38547,0
+BTCW.US,D,20251105,000000,108.59,110.75,108.51,110.02,63382,0
+BTCW.US,D,20251106,000000,108.9,109.01,106.45,106.86,34693,0
+BTCW.US,D,20251107,000000,106.12,109.93,105.74,109.92,40063,0
+BTCW.US,D,20251110,000000,112.51,112.61,110.87,112.33,48013,0
+BTCW.US,D,20251111,000000,110.3,110.42,108.89,108.91,13447,0
+BTCW.US,D,20251112,000000,111.03,111.03,107.09,107.525,17395,0
+BTCW.US,D,20251113,000000,108.12,109.37,103.66,103.8,17669,0
+BTCW.US,D,20251114,000000,100.92,103.09,99.68,99.9,73445,0
+BTCW.US,D,20251117,000000,99.61,101.6,96.82,97.22,88213,0
+BTCW.US,D,20251118,000000,97.06,99.18,96.36,98.19,69072,0
+BTCW.US,D,20251119,000000,96.53,97.7,93.79,94.76,56153,0
+BTCW.US,D,20251120,000000,96.85,96.91,91.0101,91.45,75023,0
+BTCW.US,D,20251121,000000,88.53,90.5799,87.25,89.57,89544,0
+BTCW.US,D,20251124,000000,90.99,94.46,90.3,94.4,36366,0
+BTCW.US,D,20251125,000000,92.09,92.79,91.22,92.52,38024,0
+BTCW.US,D,20251126,000000,92.45,95.6304,91.97,95.23,41282,0
+BTCW.US,D,20251128,000000,98.49,98.56,95.66,95.93,29456,0
+BTCW.US,D,20251201,000000,91.31,91.67,88.97,90.62,28842,0
+BTCW.US,D,20251202,000000,93.91,97.64,93.7003,96.48,30701,0
+BTCW.US,D,20251203,000000,97.7396,99.03,97.38,98.52,32432,0
+BTCW.US,D,20251204,000000,97.99,98.549,96.5896,98.07,9752,0
+BTCW.US,D,20251205,000000,95.66,96.44,93.67,94.6777,11462,0
+BTCW.US,D,20251208,000000,96.67,96.67,95.06,96.21,31773,0
+BTCW.US,D,20251209,000000,95.92,100.26,95.61,98.7,24840,0
+BTCW.US,D,20251210,000000,97.46,100,97.14,98.04,19403,0
+BTCW.US,D,20251211,000000,95.615,97.255,94.66,97.255,13940,0
+BTCW.US,D,20251212,000000,97.86,98.105,94.8,95.605,5199,0
+BTCW.US,D,20251215,000000,94.64,95.07,90.24,90.79,35814,0
+BTCW.US,D,20251216,000000,92.38,93.11,92,92.76,20175,0
+BTCW.US,D,20251217,000000,92.46,95.45,90.54,90.97,13255,0
+BTCW.US,D,20251218,000000,94.01,94.01,89.53,89.82,15844,0
+BTCW.US,D,20251219,000000,93.24,94.6,92.51,93.1199,11795,0
+BTCW.US,D,20251222,000000,95.28,95.28,93.0955,93.47,17652,0
+BTCW.US,D,20251223,000000,92.8,93.24,91.68,92.74,4853,0
+BTCW.US,D,20251224,000000,92.33,92.64,91.73,92.37,27175,0
+BTCW.US,D,20251226,000000,94.13,94.22,91.62,92.59,52774,0
+BTCW.US,D,20251229,000000,92.541,93.23,92.1,92.14,19949,0
+BTCW.US,D,20251230,000000,93.23,94.62,92.94,92.99,50768,0
+BTCW.US,D,20251231,000000,94.08,94.1,92.33,92.68,91705,0
+BTCW.US,D,20260102,000000,94.11,96.35,94.01,95.08,82768,0
+BTCW.US,D,20260105,000000,98.21,100.35,97.86,99.8,50090,0
+BTCW.US,D,20260106,000000,99.62,99.75,96.6,97.92,69547,0
+BTCW.US,D,20260107,000000,96.75,97.08,96.18,96.31,11816,0
+BTCW.US,D,20260108,000000,95.59,96.76,95.52,96.14,18548,0
+BTCW.US,D,20260109,000000,95.44,97.21,95.44,95.55,13809,0
+BTCW.US,D,20260112,000000,96.16,97.73,96.16,96.84,35826,0
+BTCW.US,D,20260113,000000,97.96,100.09,97.77,99.99,29261,0
+BTCW.US,D,20260114,000000,101.125,103.56,101.08,103.52,22339,0
+BTCW.US,D,20260115,000000,102.44,102.55,100.75,100.83,23659,0
+BTCW.US,D,20260116,000000,101.47,101.51,99.9,101.21,141665,0
+BTCW.US,D,20260120,000000,96.17,96.236,94.3764,94.79,28279,0
+BTCW.US,D,20260121,000000,94.71,95.66,92.29,95.44,33747,0
+BTCW.US,D,20260122,000000,94.70147,95.1,93.82,94.59,31351,0
+BTCW.US,D,20260123,000000,93.88,96.34,93.87,94.71,39945,0
+BTCW.US,D,20260126,000000,93.28,93.96,92.4,92.72,19581,0
+BTCW.US,D,20260127,000000,93.24,94.52,92.42,94.52,11941,0
+BTCW.US,D,20260128,000000,94.59,95.35,93.99,94.19,16748,0
+BTCW.US,D,20260129,000000,91.98,92.86,88.105,88.96,41939,0
+BTCW.US,D,20260130,000000,87.66,89.37,87.295,88.63,98891,0
+BTCW.US,D,20260202,000000,82.58,83.96,82.28,82.56,137372,0
+BTCW.US,D,20260203,000000,83,83,77.13,80.87,108702,0
+BTCW.US,D,20260204,000000,79.65,79.76,76.3701,77.69,119236,0
+BTCW.US,D,20260205,000000,74.091,74.72,66.215,67.42,122809,0
+BTCW.US,D,20260206,000000,71.06,75.58,71.06,74.14,225527,0
+BTCW.US,D,20260209,000000,72.96,75.32,72.73,74.94,45753,0
+BTCW.US,D,20260210,000000,73.26,74,72.01,72.8,33588,0
+BTCW.US,D,20260211,000000,71.01,71.99,69.62,71.46,102763,0
+BTCW.US,D,20260212,000000,71.88,72.05,69.04,69.19,35544,0
+BTCW.US,D,20260213,000000,71.15,73.5,70.78,72.8,65123,0
+BTCW.US,D,20260217,000000,71.99,72.1,70.47,71.72,45594,0
+BTCW.US,D,20260218,000000,70.93,72.23,69.9962,70.06,25522,0
diff --git a/daily/us/nyse etfs/1/buff.us.txt b/daily/us/nyse etfs/1/buff.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f86191bc911b2212e1fd80eaec1abe984a992329
--- /dev/null
+++ b/daily/us/nyse etfs/1/buff.us.txt	
@@ -0,0 +1,2345 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUFF.US,D,20161020,000000,23.486,23.661,23.43,23.58,2184441,0
+BUFF.US,D,20161021,000000,23.661,23.661,23.403,23.503,8154,0
+BUFF.US,D,20161024,000000,24.062,24.062,23.43,23.497,7864,0
+BUFF.US,D,20161025,000000,23.6,23.6,23.302,23.302,44138,0
+BUFF.US,D,20161026,000000,23.272,23.495,23.246,23.468,35555,0
+BUFF.US,D,20161027,000000,23.421,23.599,23.421,23.504,13138,0
+BUFF.US,D,20161028,000000,23.605,23.631,23.376,23.376,7007,0
+BUFF.US,D,20161031,000000,23.301,23.301,23.254,23.254,13683,0
+BUFF.US,D,20161101,000000,23.468,23.468,22.837,23.05,49107,0
+BUFF.US,D,20161102,000000,23.05,23.05,22.763,22.8,14937,0
+BUFF.US,D,20161103,000000,22.936,23.05,22.792,22.883,42505,0
+BUFF.US,D,20161104,000000,23.004,23.004,22.911,22.911,28136,0
+BUFF.US,D,20161107,000000,23.301,23.347,23.271,23.292,18340,0
+BUFF.US,D,20161108,000000,23.119,23.459,23.119,23.37,14891,0
+BUFF.US,D,20161109,000000,23.687,24.294,23.687,24.271,7880,0
+BUFF.US,D,20161110,000000,24.449,24.84,24.449,24.813,95368,0
+BUFF.US,D,20161111,000000,24.497,24.617,24.301,24.617,14334,0
+BUFF.US,D,20161114,000000,24.981,25.044,24.851,25.027,4522,0
+BUFF.US,D,20161115,000000,25.205,25.424,25.017,25.407,12117,0
+BUFF.US,D,20161116,000000,25.296,25.296,25.128,25.167,11606,0
+BUFF.US,D,20161117,000000,25.387,25.387,25.286,25.286,13044,0
+BUFF.US,D,20161118,000000,25.64,25.64,25.268,25.351,68787,0
+BUFF.US,D,20161121,000000,25.667,25.76,25.628,25.725,22573,0
+BUFF.US,D,20161122,000000,27.039,27.039,25.53,25.751,50993,0
+BUFF.US,D,20161123,000000,25.77,25.944,25.748,25.944,20614,0
+BUFF.US,D,20161125,000000,25.847,25.847,25.805,25.834,1323,0
+BUFF.US,D,20161128,000000,25.805,25.805,25.481,25.518,16748,0
+BUFF.US,D,20161129,000000,25.63,25.63,25.268,25.32,45178,0
+BUFF.US,D,20161130,000000,25.974,26.249,25.974,26.215,10139,0
+BUFF.US,D,20161201,000000,27.067,27.067,26.188,26.232,92498,0
+BUFF.US,D,20161202,000000,26.149,26.249,26.149,26.222,8323,0
+BUFF.US,D,20161205,000000,26.197,26.639,26.197,26.559,32449,0
+BUFF.US,D,20161206,000000,27.022,27.022,26.454,26.818,58360,0
+BUFF.US,D,20161207,000000,27.784,27.784,26.799,27.141,35083,0
+BUFF.US,D,20161208,000000,27.316,27.5,27.185,27.403,73533,0
+BUFF.US,D,20161209,000000,27.605,27.605,27.298,27.383,109399,0
+BUFF.US,D,20161212,000000,27.5,27.5,27.054,27.067,85839,0
+BUFF.US,D,20161213,000000,27.15,27.243,26.951,27.159,116250,0
+BUFF.US,D,20161214,000000,27.076,27.15,26.772,26.772,4800,0
+BUFF.US,D,20161215,000000,26.703,27.062,26.703,26.937,25600,0
+BUFF.US,D,20161216,000000,26.937,27.022,26.772,26.799,42456,0
+BUFF.US,D,20161219,000000,27.986,27.986,26.713,26.808,10244,0
+BUFF.US,D,20161220,000000,27.088,27.088,26.872,26.918,37513,0
+BUFF.US,D,20161221,000000,26.964,27.004,26.91,26.91,37612,0
+BUFF.US,D,20161222,000000,26.912,26.997,26.801,26.848,41019,0
+BUFF.US,D,20161223,000000,26.892,26.939,26.81,26.921,42177,0
+BUFF.US,D,20161227,000000,27.06,27.096,27.027,27.07,76237,0
+BUFF.US,D,20161228,000000,27.015,27.015,26.65,26.65,27876,0
+BUFF.US,D,20161229,000000,26.939,26.939,26.382,26.458,9108,0
+BUFF.US,D,20161230,000000,26.465,26.561,26.446,26.446,26510,0
+BUFF.US,D,20170103,000000,26.892,26.912,26.614,26.764,142486,0
+BUFF.US,D,20170104,000000,26.866,27.172,26.866,27.153,16802,0
+BUFF.US,D,20170105,000000,27.162,27.228,26.834,27.087,44928,0
+BUFF.US,D,20170106,000000,27.134,27.246,26.983,27.153,18751,0
+BUFF.US,D,20170109,000000,27.153,27.153,26.912,26.912,22220,0
+BUFF.US,D,20170110,000000,26.93,27.153,26.93,27.006,47936,0
+BUFF.US,D,20170111,000000,27.105,27.172,26.954,27.172,23425,0
+BUFF.US,D,20170112,000000,27.052,27.087,26.734,26.987,23189,0
+BUFF.US,D,20170113,000000,27.096,27.115,26.977,27.052,22111,0
+BUFF.US,D,20170117,000000,27.062,27.062,26.846,26.846,5273,0
+BUFF.US,D,20170118,000000,26.883,26.883,26.667,26.838,24492,0
+BUFF.US,D,20170119,000000,26.857,26.892,26.647,26.686,37500,0
+BUFF.US,D,20170120,000000,26.902,26.977,26.794,26.794,8106,0
+BUFF.US,D,20170123,000000,26.856,26.856,26.571,26.734,303538,0
+BUFF.US,D,20170124,000000,26.939,27.236,26.939,27.236,11931,0
+BUFF.US,D,20170125,000000,27.35,27.478,27.35,27.47,46599,0
+BUFF.US,D,20170126,000000,27.478,27.645,27.427,27.47,37695,0
+BUFF.US,D,20170127,000000,27.504,27.504,27.287,27.35,288761,0
+BUFF.US,D,20170130,000000,27.078,27.078,26.824,26.967,46364,0
+BUFF.US,D,20170131,000000,26.939,26.939,26.695,26.875,14631,0
+BUFF.US,D,20170201,000000,27.042,27.191,26.866,26.977,400502,0
+BUFF.US,D,20170202,000000,26.782,26.987,26.762,26.921,61144,0
+BUFF.US,D,20170203,000000,27.31,27.32,27.247,27.26,70241,0
+BUFF.US,D,20170206,000000,27.144,27.255,27.053,27.096,74925,0
+BUFF.US,D,20170207,000000,27.134,27.134,26.81,26.923,40074,0
+BUFF.US,D,20170208,000000,26.724,26.883,26.548,26.838,41211,0
+BUFF.US,D,20170209,000000,27.255,27.281,27.194,27.228,8653,0
+BUFF.US,D,20170210,000000,27.273,27.451,27.273,27.424,17259,0
+BUFF.US,D,20170213,000000,27.523,27.589,27.488,27.564,13009,0
+BUFF.US,D,20170214,000000,27.655,27.758,27.496,27.758,21935,0
+BUFF.US,D,20170215,000000,27.703,27.951,27.703,27.886,15100,0
+BUFF.US,D,20170216,000000,27.932,27.932,27.543,27.617,8864,0
+BUFF.US,D,20170217,000000,27.488,27.581,27.442,27.581,26011,0
+BUFF.US,D,20170221,000000,27.73,27.823,27.712,27.788,25518,0
+BUFF.US,D,20170222,000000,27.617,27.645,27.511,27.543,11339,0
+BUFF.US,D,20170223,000000,27.682,27.682,27.35,27.424,8387,0
+BUFF.US,D,20170224,000000,27.255,27.288,27.144,27.21,25387,0
+BUFF.US,D,20170227,000000,27.316,27.523,27.316,27.488,13472,0
+BUFF.US,D,20170228,000000,27.35,27.359,27.192,27.281,65545,0
+BUFF.US,D,20170301,000000,27.442,28.001,27.32,27.878,110370,0
+BUFF.US,D,20170302,000000,27.832,27.894,27.768,27.832,52531,0
+BUFF.US,D,20170303,000000,27.768,27.768,27.655,27.738,23403,0
+BUFF.US,D,20170306,000000,27.633,27.721,27.626,27.682,14914,0
+BUFF.US,D,20170307,000000,27.655,27.692,27.617,27.645,58561,0
+BUFF.US,D,20170308,000000,27.553,27.635,27.47,27.47,46396,0
+BUFF.US,D,20170309,000000,27.572,27.572,27.457,27.504,13096,0
+BUFF.US,D,20170310,000000,27.581,27.645,27.549,27.645,9735,0
+BUFF.US,D,20170313,000000,27.664,27.664,27.589,27.655,22320,0
+BUFF.US,D,20170314,000000,27.608,27.655,27.568,27.626,34363,0
+BUFF.US,D,20170315,000000,27.758,27.951,27.73,27.914,8930,0
+BUFF.US,D,20170316,000000,27.87,27.886,27.756,27.797,29800,0
+BUFF.US,D,20170317,000000,27.942,27.981,27.832,27.87,23065,0
+BUFF.US,D,20170320,000000,27.886,27.886,27.792,27.85,10362,0
+BUFF.US,D,20170321,000000,27.932,27.932,27.721,27.724,121643,0
+BUFF.US,D,20170322,000000,27.626,27.805,27.626,27.738,103190,0
+BUFF.US,D,20170323,000000,27.738,27.904,27.692,27.738,26194,0
+BUFF.US,D,20170324,000000,27.748,27.815,27.664,27.664,35650,0
+BUFF.US,D,20170327,000000,27.543,27.666,27.523,27.635,25316,0
+BUFF.US,D,20170328,000000,27.645,27.778,27.581,27.748,27725,0
+BUFF.US,D,20170329,000000,27.73,27.73,27.604,27.662,39405,0
+BUFF.US,D,20170330,000000,27.608,27.692,27.608,27.692,14847,0
+BUFF.US,D,20170331,000000,27.682,27.73,27.664,27.664,21234,0
+BUFF.US,D,20170403,000000,27.768,27.768,27.496,27.572,69562,0
+BUFF.US,D,20170404,000000,27.469,27.608,27.469,27.589,17705,0
+BUFF.US,D,20170405,000000,27.738,27.797,27.589,27.589,15592,0
+BUFF.US,D,20170406,000000,27.563,27.655,27.543,27.635,17890,0
+BUFF.US,D,20170407,000000,27.608,27.673,27.543,27.543,10233,0
+BUFF.US,D,20170410,000000,27.673,27.712,27.581,27.655,28399,0
+BUFF.US,D,20170411,000000,27.617,27.682,27.533,27.682,23504,0
+BUFF.US,D,20170412,000000,27.655,27.664,27.585,27.664,15972,0
+BUFF.US,D,20170413,000000,27.589,27.645,27.543,27.543,13943,0
+BUFF.US,D,20170417,000000,27.692,27.748,27.618,27.748,29244,0
+BUFF.US,D,20170418,000000,27.748,27.778,27.669,27.778,15981,0
+BUFF.US,D,20170419,000000,27.797,27.816,27.648,27.673,32922,0
+BUFF.US,D,20170420,000000,27.635,27.815,27.626,27.788,18436,0
+BUFF.US,D,20170421,000000,27.692,27.815,27.692,27.778,11848,0
+BUFF.US,D,20170424,000000,28.149,28.149,27.884,27.982,7998,0
+BUFF.US,D,20170425,000000,28.047,28.12,28.002,28.047,22269,0
+BUFF.US,D,20170426,000000,28.12,28.12,27.982,28.002,39315,0
+BUFF.US,D,20170427,000000,28.065,28.115,27.962,28.002,26800,0
+BUFF.US,D,20170428,000000,27.915,27.955,27.851,27.879,36680,0
+BUFF.US,D,20170501,000000,27.824,27.915,27.748,27.815,49357,0
+BUFF.US,D,20170502,000000,27.879,27.895,27.788,27.788,8801,0
+BUFF.US,D,20170503,000000,27.833,27.833,27.73,27.806,27783,0
+BUFF.US,D,20170504,000000,27.915,27.972,27.864,27.972,13797,0
+BUFF.US,D,20170505,000000,28.13,28.14,27.952,28.11,19103,0
+BUFF.US,D,20170508,000000,28.082,28.082,27.992,27.992,2401,0
+BUFF.US,D,20170509,000000,28.002,28.038,27.926,27.926,32988,0
+BUFF.US,D,20170510,000000,27.961,27.962,27.887,27.962,12242,0
+BUFF.US,D,20170511,000000,27.871,27.876,27.789,27.876,6341,0
+BUFF.US,D,20170512,000000,27.895,27.895,27.857,27.874,3639,0
+BUFF.US,D,20170515,000000,27.905,28.01,27.905,27.972,158931,0
+BUFF.US,D,20170516,000000,27.933,27.951,27.879,27.879,3200,0
+BUFF.US,D,20170517,000000,27.887,27.887,27.738,27.768,12760,0
+BUFF.US,D,20170518,000000,27.768,27.905,27.691,27.851,5605,0
+BUFF.US,D,20170519,000000,27.924,28.012,27.915,28.002,17463,0
+BUFF.US,D,20170522,000000,28.13,28.203,28.038,28.188,3837,0
+BUFF.US,D,20170523,000000,28.298,28.298,28.198,28.225,15952,0
+BUFF.US,D,20170524,000000,28.317,28.371,28.266,28.371,22735,0
+BUFF.US,D,20170525,000000,28.41,28.54,28.372,28.504,10300,0
+BUFF.US,D,20170526,000000,28.559,28.559,28.485,28.549,12662,0
+BUFF.US,D,20170530,000000,28.513,28.593,28.496,28.593,10263,0
+BUFF.US,D,20170531,000000,28.644,28.689,28.549,28.689,21676,0
+BUFF.US,D,20170601,000000,28.718,28.831,28.658,28.831,18098,0
+BUFF.US,D,20170602,000000,28.774,28.981,28.774,28.971,135633,0
+BUFF.US,D,20170605,000000,28.953,28.961,28.865,28.904,11533,0
+BUFF.US,D,20170606,000000,28.865,28.865,28.747,28.802,33973,0
+BUFF.US,D,20170607,000000,28.836,28.856,28.779,28.836,141211,0
+BUFF.US,D,20170608,000000,28.792,28.792,28.62,28.708,20846,0
+BUFF.US,D,20170609,000000,28.708,28.792,28.68,28.764,24505,0
+BUFF.US,D,20170612,000000,28.689,28.82,28.689,28.744,11888,0
+BUFF.US,D,20170613,000000,28.789,28.943,28.789,28.891,7595,0
+BUFF.US,D,20170614,000000,28.943,28.988,28.924,28.988,9977,0
+BUFF.US,D,20170615,000000,28.923,29.071,28.847,29.071,9489,0
+BUFF.US,D,20170616,000000,29.138,29.138,29.016,29.091,22076,0
+BUFF.US,D,20170619,000000,29.11,29.204,29.071,29.176,94476,0
+BUFF.US,D,20170620,000000,29.295,29.295,29.032,29.032,15474,0
+BUFF.US,D,20170621,000000,29.052,29.052,28.904,28.904,10467,0
+BUFF.US,D,20170622,000000,28.914,28.914,28.875,28.875,2992,0
+BUFF.US,D,20170623,000000,28.875,28.884,28.775,28.775,4598,0
+BUFF.US,D,20170626,000000,28.937,28.954,28.85,28.907,11801,0
+BUFF.US,D,20170627,000000,28.805,28.85,28.673,28.711,20429,0
+BUFF.US,D,20170628,000000,28.789,28.86,28.789,28.814,10107,0
+BUFF.US,D,20170629,000000,28.757,28.757,28.372,28.497,20187,0
+BUFF.US,D,20170630,000000,28.58,28.673,28.561,28.637,20827,0
+BUFF.US,D,20170703,000000,28.74,28.74,28.571,28.571,8425,0
+BUFF.US,D,20170705,000000,28.531,28.609,28.515,28.571,4609,0
+BUFF.US,D,20170706,000000,28.434,28.458,28.345,28.368,7033,0
+BUFF.US,D,20170707,000000,28.463,28.571,28.463,28.515,13857,0
+BUFF.US,D,20170710,000000,28.561,28.561,28.472,28.472,5658,0
+BUFF.US,D,20170711,000000,28.421,28.467,28.308,28.449,12668,0
+BUFF.US,D,20170712,000000,28.616,28.638,28.59,28.59,12107,0
+BUFF.US,D,20170713,000000,28.767,28.767,28.546,28.599,9883,0
+BUFF.US,D,20170714,000000,28.665,28.711,28.657,28.711,4097,0
+BUFF.US,D,20170717,000000,28.721,28.731,28.682,28.702,10536,0
+BUFF.US,D,20170718,000000,28.666,28.767,28.647,28.74,13154,0
+BUFF.US,D,20170719,000000,28.888,28.888,28.757,28.831,9644,0
+BUFF.US,D,20170720,000000,28.806,28.888,28.806,28.86,2822,0
+BUFF.US,D,20170721,000000,28.947,28.947,28.772,28.869,9106,0
+BUFF.US,D,20170724,000000,28.86,28.86,28.786,28.812,39467,0
+BUFF.US,D,20170725,000000,28.869,28.879,28.791,28.806,6521,0
+BUFF.US,D,20170726,000000,28.888,28.888,28.776,28.796,6883,0
+BUFF.US,D,20170727,000000,28.795,28.865,28.779,28.865,4290,0
+BUFF.US,D,20170728,000000,28.916,28.916,28.776,28.898,22811,0
+BUFF.US,D,20170731,000000,28.955,28.992,28.879,28.972,57754,0
+BUFF.US,D,20170801,000000,28.937,29.02,28.937,29.01,6090,0
+BUFF.US,D,20170802,000000,29.162,29.162,28.938,28.992,8123,0
+BUFF.US,D,20170803,000000,28.992,29.086,28.992,29.086,17036,0
+BUFF.US,D,20170804,000000,29.066,29.066,28.992,29.029,3562,0
+BUFF.US,D,20170807,000000,29.096,29.096,29.057,29.077,6680,0
+BUFF.US,D,20170808,000000,29.057,29.088,28.992,28.992,21510,0
+BUFF.US,D,20170809,000000,29.009,29.066,28.965,29.037,32450,0
+BUFF.US,D,20170810,000000,29.029,29.029,28.888,28.888,21977,0
+BUFF.US,D,20170811,000000,29.115,29.115,28.823,28.823,9421,0
+BUFF.US,D,20170814,000000,29.105,29.153,29.037,29.086,9557,0
+BUFF.US,D,20170815,000000,29.096,29.171,29.096,29.154,9017,0
+BUFF.US,D,20170816,000000,29.218,29.337,29.218,29.255,18051,0
+BUFF.US,D,20170817,000000,29.243,29.281,28.94,28.975,22324,0
+BUFF.US,D,20170818,000000,28.881,28.997,28.869,28.919,6837,0
+BUFF.US,D,20170821,000000,28.955,28.991,28.927,28.971,2455,0
+BUFF.US,D,20170822,000000,29.051,29.153,29.051,29.153,4018,0
+BUFF.US,D,20170823,000000,29.115,29.153,29.076,29.124,16375,0
+BUFF.US,D,20170824,000000,29.124,29.124,29.001,29.001,5071,0
+BUFF.US,D,20170825,000000,29.134,29.134,29.076,29.086,2698,0
+BUFF.US,D,20170828,000000,29.047,29.047,28.955,29.018,10317,0
+BUFF.US,D,20170829,000000,29.008,29.07,28.983,29.07,21198,0
+BUFF.US,D,20170830,000000,28.992,29.086,28.992,29.076,4345,0
+BUFF.US,D,20170831,000000,29.105,29.152,29.086,29.143,17150,0
+BUFF.US,D,20170901,000000,29.153,29.208,29.134,29.148,5606,0
+BUFF.US,D,20170905,000000,29.261,29.261,28.916,28.927,14518,0
+BUFF.US,D,20170906,000000,28.955,29.037,28.955,28.992,25262,0
+BUFF.US,D,20170907,000000,28.992,28.997,28.915,28.954,6682,0
+BUFF.US,D,20170908,000000,28.955,29.208,28.955,29.14,7523,0
+BUFF.US,D,20170911,000000,29.31,29.458,29.31,29.442,8503,0
+BUFF.US,D,20170912,000000,29.452,29.452,29.342,29.367,7923,0
+BUFF.US,D,20170913,000000,29.281,29.357,29.271,29.304,11340,0
+BUFF.US,D,20170914,000000,29.181,29.318,29.181,29.295,8042,0
+BUFF.US,D,20170915,000000,29.243,29.396,29.243,29.367,4663,0
+BUFF.US,D,20170918,000000,29.396,29.409,29.377,29.396,5958,0
+BUFF.US,D,20170919,000000,29.406,29.458,29.406,29.406,9647,0
+BUFF.US,D,20170920,000000,29.426,29.517,29.399,29.434,5162,0
+BUFF.US,D,20170921,000000,29.386,29.434,29.347,29.347,3490,0
+BUFF.US,D,20170922,000000,29.426,29.426,29.327,29.327,8288,0
+BUFF.US,D,20170925,000000,29.299,29.353,29.277,29.343,8178,0
+BUFF.US,D,20170926,000000,29.35,29.412,29.287,29.314,15401,0
+BUFF.US,D,20170927,000000,29.324,29.324,29.176,29.324,11450,0
+BUFF.US,D,20170928,000000,29.392,29.392,29.167,29.34,14697,0
+BUFF.US,D,20170929,000000,29.343,29.412,29.343,29.412,9632,0
+BUFF.US,D,20171002,000000,29.432,29.532,29.432,29.524,5125,0
+BUFF.US,D,20171003,000000,29.619,29.681,29.552,29.681,6335,0
+BUFF.US,D,20171004,000000,29.643,29.776,29.634,29.69,7338,0
+BUFF.US,D,20171005,000000,29.652,29.833,29.652,29.758,10466,0
+BUFF.US,D,20171006,000000,29.739,29.748,29.654,29.682,8894,0
+BUFF.US,D,20171009,000000,29.758,29.776,29.69,29.739,17569,0
+BUFF.US,D,20171010,000000,29.861,29.861,29.725,29.774,13161,0
+BUFF.US,D,20171011,000000,29.786,29.786,29.71,29.758,33165,0
+BUFF.US,D,20171012,000000,29.825,29.825,29.69,29.73,21717,0
+BUFF.US,D,20171013,000000,29.7,29.904,29.7,29.82,10667,0
+BUFF.US,D,20171016,000000,29.881,29.969,29.825,29.969,20032,0
+BUFF.US,D,20171017,000000,29.909,29.909,29.748,29.791,15735,0
+BUFF.US,D,20171018,000000,29.904,29.909,29.821,29.889,5280,0
+BUFF.US,D,20171019,000000,29.619,29.816,29.619,29.816,10247,0
+BUFF.US,D,20171020,000000,30.143,30.143,30.058,30.058,14425,0
+BUFF.US,D,20171023,000000,30.181,30.19,29.955,29.963,3266,0
+BUFF.US,D,20171024,000000,30.101,30.145,30.087,30.145,13704,0
+BUFF.US,D,20171025,000000,29.955,29.955,29.514,29.725,5096,0
+BUFF.US,D,20171026,000000,29.644,29.89,29.644,29.842,5583,0
+BUFF.US,D,20171027,000000,29.739,29.871,29.644,29.833,8967,0
+BUFF.US,D,20171030,000000,29.833,29.833,29.72,29.767,13047,0
+BUFF.US,D,20171031,000000,29.808,29.927,29.808,29.861,17293,0
+BUFF.US,D,20171101,000000,30.143,30.171,29.816,29.825,1666356,0
+BUFF.US,D,20171102,000000,29.654,29.937,29.654,29.937,23511,0
+BUFF.US,D,20171103,000000,29.816,30.014,29.796,29.955,39339,0
+BUFF.US,D,20171106,000000,29.786,29.974,29.786,29.898,59442,0
+BUFF.US,D,20171107,000000,29.994,30.041,29.994,30.041,18828,0
+BUFF.US,D,20171108,000000,29.994,30.133,29.985,30.115,30313,0
+BUFF.US,D,20171109,000000,29.918,30.058,29.918,30.054,5468,0
+BUFF.US,D,20171110,000000,29.984,30.078,29.945,30.078,3546,0
+BUFF.US,D,20171113,000000,30.024,30.18,30.024,30.143,12259,0
+BUFF.US,D,20171114,000000,30.264,30.294,30.051,30.294,18035,0
+BUFF.US,D,20171115,000000,30.472,30.472,30.116,30.116,3071,0
+BUFF.US,D,20171116,000000,30.165,30.279,30.165,30.247,6597,0
+BUFF.US,D,20171117,000000,30.097,30.15,30.097,30.114,9698,0
+BUFF.US,D,20171120,000000,30.143,30.195,30.124,30.148,36741,0
+BUFF.US,D,20171121,000000,30.39,30.39,30.284,30.333,48561,0
+BUFF.US,D,20171122,000000,30.237,30.253,30.171,30.247,8818,0
+BUFF.US,D,20171124,000000,30.18,30.18,30.18,30.18,73,0
+BUFF.US,D,20171127,000000,30.143,30.371,30.143,30.351,9432,0
+BUFF.US,D,20171128,000000,30.444,30.613,30.438,30.613,10894,0
+BUFF.US,D,20171129,000000,30.623,30.689,30.606,30.689,7795,0
+BUFF.US,D,20171130,000000,30.755,31.01,30.755,30.905,19464,0
+BUFF.US,D,20171201,000000,31.028,31.028,30.576,30.818,9847,0
+BUFF.US,D,20171204,000000,30.914,31.025,30.84,30.856,11344,0
+BUFF.US,D,20171205,000000,30.846,30.846,30.586,30.586,11734,0
+BUFF.US,D,20171206,000000,30.435,30.732,30.435,30.68,11699,0
+BUFF.US,D,20171207,000000,30.689,30.823,30.649,30.694,20859,0
+BUFF.US,D,20171208,000000,30.712,30.794,30.689,30.794,52640,0
+BUFF.US,D,20171211,000000,30.776,30.83,30.727,30.799,21473,0
+BUFF.US,D,20171212,000000,30.858,30.858,30.746,30.773,14675,0
+BUFF.US,D,20171213,000000,30.8,30.887,30.708,30.746,8410,0
+BUFF.US,D,20171214,000000,30.774,30.774,30.629,30.67,9314,0
+BUFF.US,D,20171215,000000,30.804,30.933,30.794,30.858,12439,0
+BUFF.US,D,20171218,000000,31.063,31.063,30.848,30.877,24392,0
+BUFF.US,D,20171219,000000,31.151,31.151,30.67,30.699,50318,0
+BUFF.US,D,20171220,000000,30.699,30.699,30.567,30.605,13016,0
+BUFF.US,D,20171221,000000,30.623,30.623,30.453,30.471,129421,0
+BUFF.US,D,20171222,000000,30.523,30.542,30.423,30.461,13608,0
+BUFF.US,D,20171226,000000,30.325,30.561,30.325,30.484,8554,0
+BUFF.US,D,20171227,000000,30.374,30.589,30.374,30.503,11440,0
+BUFF.US,D,20171228,000000,30.556,30.627,30.551,30.618,23339,0
+BUFF.US,D,20171229,000000,30.708,30.708,30.579,30.579,35779,0
+BUFF.US,D,20180102,000000,30.438,30.542,30.332,30.401,306662,0
+BUFF.US,D,20180103,000000,30.419,30.627,30.419,30.59,47891,0
+BUFF.US,D,20180104,000000,30.731,30.831,30.675,30.783,9170,0
+BUFF.US,D,20180105,000000,30.759,30.877,30.759,30.877,103141,0
+BUFF.US,D,20180108,000000,30.818,30.963,30.769,30.948,18063,0
+BUFF.US,D,20180109,000000,30.995,31.157,30.919,31.033,20211,0
+BUFF.US,D,20180110,000000,30.845,31.245,30.845,31.083,15098,0
+BUFF.US,D,20180111,000000,31.317,31.595,31.317,31.581,5702,0
+BUFF.US,D,20180112,000000,31.854,31.92,31.781,31.92,82359,0
+BUFF.US,D,20180116,000000,32.195,32.195,31.628,31.646,15520,0
+BUFF.US,D,20180117,000000,31.624,31.983,31.624,31.93,37263,0
+BUFF.US,D,20180118,000000,32.061,32.07,31.781,31.832,27721,0
+BUFF.US,D,20180119,000000,31.852,32.101,31.852,32.101,3860,0
+BUFF.US,D,20180122,000000,32.015,32.195,31.988,32.177,33859,0
+BUFF.US,D,20180123,000000,32.395,32.477,32.288,32.423,15533,0
+BUFF.US,D,20180124,000000,32.523,32.523,32.203,32.316,4882,0
+BUFF.US,D,20180125,000000,32.187,32.273,31.96,32.008,7775,0
+BUFF.US,D,20180126,000000,32.069,32.375,32.069,32.375,5011,0
+BUFF.US,D,20180129,000000,32.477,32.477,32.318,32.375,5450,0
+BUFF.US,D,20180130,000000,31.723,31.92,31.723,31.723,15076,0
+BUFF.US,D,20180131,000000,32.034,32.034,31.703,31.817,11192,0
+BUFF.US,D,20180201,000000,31.744,31.922,31.723,31.761,298884,0
+BUFF.US,D,20180202,000000,31.543,31.619,30.958,30.958,195215,0
+BUFF.US,D,20180205,000000,30.872,30.892,29.59,29.64,283745,0
+BUFF.US,D,20180206,000000,29.202,30.192,28.917,30.052,21195,0
+BUFF.US,D,20180207,000000,30.222,30.542,30.098,30.098,41446,0
+BUFF.US,D,20180208,000000,29.91,29.938,28.831,28.831,32156,0
+BUFF.US,D,20180209,000000,29.503,29.503,28.057,29.002,98952,0
+BUFF.US,D,20180212,000000,29.304,29.806,29.262,29.662,275707,0
+BUFF.US,D,20180213,000000,29.633,29.697,29.452,29.69,34493,0
+BUFF.US,D,20180214,000000,30.033,30.383,30.033,30.379,15025,0
+BUFF.US,D,20180215,000000,30.47,30.512,30.224,30.499,11334,0
+BUFF.US,D,20180216,000000,30.576,30.817,30.493,30.542,14697,0
+BUFF.US,D,20180220,000000,30.693,30.848,30.588,30.588,11363,0
+BUFF.US,D,20180221,000000,30.788,30.838,30.438,30.438,19692,0
+BUFF.US,D,20180222,000000,30.683,30.793,30.355,30.355,19567,0
+BUFF.US,D,20180223,000000,30.67,30.928,30.635,30.909,10578,0
+BUFF.US,D,20180226,000000,31.054,31.297,30.986,31.236,11253,0
+BUFF.US,D,20180227,000000,31.429,31.429,30.949,30.949,4297,0
+BUFF.US,D,20180228,000000,30.919,31.117,30.627,30.627,11657,0
+BUFF.US,D,20180301,000000,30.731,30.731,30.102,30.102,29457,0
+BUFF.US,D,20180302,000000,30.005,30.551,29.674,30.551,37551,0
+BUFF.US,D,20180305,000000,30.248,30.986,30.248,30.958,8615,0
+BUFF.US,D,20180306,000000,30.958,31.273,30.913,31.194,11430,0
+BUFF.US,D,20180307,000000,31.177,31.298,30.986,31.298,20620,0
+BUFF.US,D,20180308,000000,31.213,31.308,31.088,31.269,28605,0
+BUFF.US,D,20180309,000000,31.711,31.978,31.711,31.974,7620,0
+BUFF.US,D,20180312,000000,31.965,32.071,31.952,31.968,5543,0
+BUFF.US,D,20180313,000000,32.113,32.113,31.628,31.753,8176,0
+BUFF.US,D,20180314,000000,31.658,31.679,31.442,31.511,9094,0
+BUFF.US,D,20180315,000000,31.457,31.543,31.359,31.447,3172,0
+BUFF.US,D,20180316,000000,31.524,31.726,31.524,31.572,12844,0
+BUFF.US,D,20180319,000000,31.524,31.524,30.808,31.147,5760,0
+BUFF.US,D,20180320,000000,31.228,31.32,31.213,31.279,7136,0
+BUFF.US,D,20180321,000000,31.335,31.655,31.335,31.4,16107,0
+BUFF.US,D,20180322,000000,30.857,30.866,30.419,30.419,11180,0
+BUFF.US,D,20180323,000000,30.182,30.26,29.609,29.609,260039,0
+BUFF.US,D,20180326,000000,30.069,30.523,29.748,30.523,18963,0
+BUFF.US,D,20180327,000000,30.42,30.601,29.9,29.9,5024,0
+BUFF.US,D,20180328,000000,29.633,29.825,29.409,29.589,27543,0
+BUFF.US,D,20180329,000000,29.693,30.232,29.693,30.105,13909,0
+BUFF.US,D,20180402,000000,29.995,29.995,28.831,29.2,173895,0
+BUFF.US,D,20180403,000000,29.284,29.443,29.245,29.38,10634,0
+BUFF.US,D,20180404,000000,28.726,29.69,28.726,29.653,25865,0
+BUFF.US,D,20180405,000000,29.581,29.927,29.581,29.861,8360,0
+BUFF.US,D,20180406,000000,29.767,29.767,29.231,29.366,189482,0
+BUFF.US,D,20180409,000000,29.512,29.645,29.429,29.429,9587,0
+BUFF.US,D,20180410,000000,29.502,29.657,29.502,29.522,26871,0
+BUFF.US,D,20180411,000000,29.463,29.521,29.37,29.447,6339,0
+BUFF.US,D,20180412,000000,29.482,29.539,29.463,29.463,8999,0
+BUFF.US,D,20180413,000000,29.482,29.53,29.422,29.522,6573,0
+BUFF.US,D,20180416,000000,29.754,29.84,29.73,29.758,295966,0
+BUFF.US,D,20180417,000000,29.922,30.01,29.871,29.946,38414,0
+BUFF.US,D,20180418,000000,30.052,30.074,29.975,29.995,13643,0
+BUFF.US,D,20180419,000000,29.9,29.9,29.706,29.806,4063,0
+BUFF.US,D,20180420,000000,29.816,29.816,29.522,29.633,41651,0
+BUFF.US,D,20180423,000000,29.585,29.585,29.472,29.579,17236,0
+BUFF.US,D,20180424,000000,29.758,29.758,29.171,29.321,36634,0
+BUFF.US,D,20180425,000000,29.135,29.294,29.116,29.229,10013,0
+BUFF.US,D,20180426,000000,29.223,29.57,29.21,29.569,56400,0
+BUFF.US,D,20180427,000000,29.492,29.633,29.492,29.608,4273,0
+BUFF.US,D,20180430,000000,29.72,29.758,29.437,29.447,10755,0
+BUFF.US,D,20180501,000000,29.37,29.429,29.229,29.389,9412,0
+BUFF.US,D,20180502,000000,29.22,29.37,29.171,29.171,4628,0
+BUFF.US,D,20180503,000000,29.153,29.22,28.906,29.22,218675,0
+BUFF.US,D,20180504,000000,29.02,29.512,29.02,29.429,151984,0
+BUFF.US,D,20180507,000000,29.492,29.579,29.389,29.447,33575,0
+BUFF.US,D,20180508,000000,29.365,29.395,29.274,29.294,202438,0
+BUFF.US,D,20180509,000000,29.294,29.463,29.276,29.405,12580,0
+BUFF.US,D,20180510,000000,29.512,29.71,29.512,29.7,51289,0
+BUFF.US,D,20180511,000000,29.825,29.825,29.559,29.7,14414,0
+BUFF.US,D,20180514,000000,29.72,29.758,29.579,29.643,11114,0
+BUFF.US,D,20180515,000000,29.429,29.472,29.36,29.455,6046,0
+BUFF.US,D,20180516,000000,29.34,29.414,29.284,29.399,25282,0
+BUFF.US,D,20180517,000000,29.311,29.38,29.274,29.274,31576,0
+BUFF.US,D,20180518,000000,29.472,29.472,29.238,29.37,38054,0
+BUFF.US,D,20180521,000000,29.599,29.599,29.39,29.502,21374,0
+BUFF.US,D,20180522,000000,29.531,29.539,29.419,29.482,28758,0
+BUFF.US,D,20180523,000000,29.458,29.589,29.43,29.589,107382,0
+BUFF.US,D,20180524,000000,29.633,29.672,29.531,29.672,34811,0
+BUFF.US,D,20180525,000000,29.472,29.72,29.472,29.653,9228,0
+BUFF.US,D,20180529,000000,29.502,29.503,29.313,29.419,52926,0
+BUFF.US,D,20180530,000000,29.653,29.802,29.653,29.786,4006,0
+BUFF.US,D,20180531,000000,29.608,29.769,29.595,29.595,4255,0
+BUFF.US,D,20180601,000000,30.761,30.761,29.608,29.71,14171,0
+BUFF.US,D,20180604,000000,29.9,29.9,29.569,29.608,9433,0
+BUFF.US,D,20180605,000000,29.705,29.79,29.653,29.73,11165,0
+BUFF.US,D,20180606,000000,29.852,30.116,29.852,30.07,32117,0
+BUFF.US,D,20180607,000000,30.099,30.099,29.81,29.956,107740,0
+BUFF.US,D,20180608,000000,29.672,30.01,29.672,29.965,14995,0
+BUFF.US,D,20180611,000000,29.833,30.113,29.833,30.033,85715,0
+BUFF.US,D,20180612,000000,30.307,30.307,30.015,30.107,22940,0
+BUFF.US,D,20180613,000000,30.174,30.192,30.033,30.033,34350,0
+BUFF.US,D,20180614,000000,29.975,30.183,29.975,30.099,16510,0
+BUFF.US,D,20180615,000000,29.886,29.985,29.864,29.938,8988,0
+BUFF.US,D,20180618,000000,29.739,29.987,29.72,29.965,9735,0
+BUFF.US,D,20180619,000000,29.429,29.732,29.409,29.69,34513,0
+BUFF.US,D,20180620,000000,29.767,29.9,29.763,29.816,32076,0
+BUFF.US,D,20180621,000000,29.739,29.739,29.512,29.512,23132,0
+BUFF.US,D,20180622,000000,29.592,29.623,29.502,29.502,18430,0
+BUFF.US,D,20180625,000000,28.945,28.945,28.594,28.812,19622,0
+BUFF.US,D,20180626,000000,28.845,28.936,28.736,28.812,15041,0
+BUFF.US,D,20180627,000000,29.097,29.097,28.52,28.564,5585,0
+BUFF.US,D,20180628,000000,28.346,28.667,28.288,28.641,18373,0
+BUFF.US,D,20180629,000000,28.892,28.892,28.763,28.763,7328,0
+BUFF.US,D,20180702,000000,28.464,28.745,28.45,28.745,124149,0
+BUFF.US,D,20180703,000000,28.881,28.934,28.766,28.766,54088,0
+BUFF.US,D,20180705,000000,28.783,28.964,28.783,28.964,228144,0
+BUFF.US,D,20180706,000000,28.877,29.183,28.877,29.126,18896,0
+BUFF.US,D,20180709,000000,29.097,29.16,28.931,28.931,9796,0
+BUFF.US,D,20180710,000000,29.067,29.192,29.049,29.192,15197,0
+BUFF.US,D,20180711,000000,29.177,29.192,29.126,29.145,7402,0
+BUFF.US,D,20180712,000000,29.212,29.305,29.203,29.295,7243,0
+BUFF.US,D,20180713,000000,29.315,29.315,29.286,29.295,6252,0
+BUFF.US,D,20180716,000000,29.231,29.266,29.183,29.231,61752,0
+BUFF.US,D,20180717,000000,29.239,29.333,29.212,29.276,15038,0
+BUFF.US,D,20180718,000000,29.44,29.44,29.183,29.257,63648,0
+BUFF.US,D,20180719,000000,29.276,29.393,29.276,29.305,48394,0
+BUFF.US,D,20180720,000000,29.412,29.412,29.145,29.221,18577,0
+BUFF.US,D,20180723,000000,29.136,29.154,29.087,29.116,10440,0
+BUFF.US,D,20180724,000000,29.136,29.202,29.03,29.202,18860,0
+BUFF.US,D,20180725,000000,29.257,29.407,29.257,29.402,7355,0
+BUFF.US,D,20180726,000000,29.642,29.666,29.583,29.629,10576,0
+BUFF.US,D,20180727,000000,29.563,29.583,29.475,29.505,235648,0
+BUFF.US,D,20180730,000000,29.432,29.432,29.337,29.353,577021,0
+BUFF.US,D,20180731,000000,29.532,29.688,29.532,29.688,5272,0
+BUFF.US,D,20180801,000000,29.602,29.625,29.543,29.602,292639,0
+BUFF.US,D,20180802,000000,29.525,29.647,29.451,29.647,120995,0
+BUFF.US,D,20180803,000000,29.739,29.847,29.719,29.847,7259,0
+BUFF.US,D,20180806,000000,29.905,29.943,29.847,29.871,8946,0
+BUFF.US,D,20180807,000000,29.842,29.895,29.842,29.886,21153,0
+BUFF.US,D,20180808,000000,29.753,29.876,29.753,29.811,45961,0
+BUFF.US,D,20180809,000000,29.744,29.862,29.744,29.827,14189,0
+BUFF.US,D,20180810,000000,29.782,29.811,29.666,29.666,3247,0
+BUFF.US,D,20180813,000000,29.666,29.666,29.573,29.656,11736,0
+BUFF.US,D,20180814,000000,29.724,29.802,29.724,29.744,7271,0
+BUFF.US,D,20180815,000000,29.767,29.82,29.763,29.791,14476,0
+BUFF.US,D,20180816,000000,29.895,30.077,29.895,30.038,5431,0
+BUFF.US,D,20180817,000000,30.179,30.224,30.179,30.22,7424,0
+BUFF.US,D,20180820,000000,30.22,30.274,30.21,30.21,2617,0
+BUFF.US,D,20180821,000000,30.104,30.122,30.104,30.122,2265,0
+BUFF.US,D,20180822,000000,29.997,30.006,29.943,29.943,3864,0
+BUFF.US,D,20180823,000000,30.028,30.04,29.952,30.001,6918,0
+BUFF.US,D,20180824,000000,30.095,30.142,30.086,30.142,21352,0
+BUFF.US,D,20180827,000000,30.171,30.171,30.085,30.142,8227,0
+BUFF.US,D,20180828,000000,30.142,30.195,30.142,30.16,12863,0
+BUFF.US,D,20180829,000000,30.232,30.304,30.21,30.274,33574,0
+BUFF.US,D,20180830,000000,30.132,30.264,30.132,30.18,9649,0
+BUFF.US,D,20180831,000000,30.247,30.248,30.115,30.22,7467,0
+BUFF.US,D,20180904,000000,30.229,30.229,30.095,30.19,2607,0
+BUFF.US,D,20180905,000000,30.323,30.383,30.323,30.383,32973,0
+BUFF.US,D,20180906,000000,30.446,30.549,30.427,30.528,6322,0
+BUFF.US,D,20180907,000000,30.383,30.387,30.284,30.362,5339,0
+BUFF.US,D,20180910,000000,30.343,30.503,30.343,30.484,6417,0
+BUFF.US,D,20180911,000000,30.487,30.496,30.459,30.459,11378,0
+BUFF.US,D,20180912,000000,30.465,30.494,30.437,30.465,32430,0
+BUFF.US,D,20180913,000000,30.503,30.637,30.503,30.59,74475,0
+BUFF.US,D,20180914,000000,30.432,30.513,30.432,30.513,15568,0
+BUFF.US,D,20180917,000000,30.503,30.531,30.503,30.509,845,0
+BUFF.US,D,20180918,000000,30.4,30.561,30.4,30.518,4809,0
+BUFF.US,D,20180919,000000,30.482,30.482,30.334,30.343,10750,0
+BUFF.US,D,20180920,000000,30.314,30.523,30.314,30.523,14397,0
+BUFF.US,D,20180921,000000,30.533,30.6,30.523,30.523,7677,0
+BUFF.US,D,20180924,000000,30.265,30.285,30.261,30.264,1876,0
+BUFF.US,D,20180925,000000,30.084,30.187,30.055,30.055,6614,0
+BUFF.US,D,20180926,000000,30.055,30.085,29.818,29.827,6601,0
+BUFF.US,D,20180927,000000,30.01,30.075,29.953,29.953,2839,0
+BUFF.US,D,20180928,000000,30.051,30.08,29.991,30.08,4170,0
+BUFF.US,D,20181001,000000,30.112,30.21,30.02,30.037,19355,0
+BUFF.US,D,20181002,000000,30.101,30.205,30.101,30.131,10309,0
+BUFF.US,D,20181003,000000,30.19,30.274,29.913,29.932,9168,0
+BUFF.US,D,20181004,000000,29.77,29.948,29.77,29.948,10757,0
+BUFF.US,D,20181005,000000,30,30.034,29.952,29.97,11970,0
+BUFF.US,D,20181008,000000,30.068,30.161,30.068,30.161,2773,0
+BUFF.US,D,20181009,000000,30.177,30.196,30.112,30.131,6478,0
+BUFF.US,D,20181010,000000,30.131,30.131,29.55,29.55,16982,0
+BUFF.US,D,20181011,000000,29.54,29.55,28.787,28.787,17370,0
+BUFF.US,D,20181012,000000,29.14,29.14,28.664,28.91,22081,0
+BUFF.US,D,20181015,000000,28.978,29.111,28.92,28.92,282600,0
+BUFF.US,D,20181016,000000,29.004,29.398,29.004,29.359,5247,0
+BUFF.US,D,20181017,000000,29.253,29.497,29.253,29.408,23375,0
+BUFF.US,D,20181018,000000,29.227,29.388,29.227,29.3,7047,0
+BUFF.US,D,20181019,000000,29.494,29.529,29.446,29.512,3775,0
+BUFF.US,D,20181022,000000,29.407,29.407,29.227,29.227,5707,0
+BUFF.US,D,20181023,000000,28.93,29.319,28.879,29.312,55914,0
+BUFF.US,D,20181024,000000,29.292,29.414,29.111,29.111,38808,0
+BUFF.US,D,20181025,000000,28.996,29.321,28.996,29.218,60830,0
+BUFF.US,D,20181026,000000,28.842,28.965,28.757,28.842,28053,0
+BUFF.US,D,20181029,000000,29.15,29.227,28.871,28.94,5589,0
+BUFF.US,D,20181030,000000,29.235,29.316,29.072,29.262,88837,0
+BUFF.US,D,20181031,000000,29.279,29.482,29.279,29.301,48492,0
+BUFF.US,D,20181101,000000,29.223,29.339,29.223,29.32,3324,0
+BUFF.US,D,20181102,000000,29.18,29.272,29.02,29.18,4874,0
+BUFF.US,D,20181105,000000,29.131,29.55,29.131,29.475,4697,0
+BUFF.US,D,20181106,000000,29.301,29.599,29.301,29.599,4748,0
+BUFF.US,D,20181107,000000,29.893,30.1,29.893,30.079,1727,0
+BUFF.US,D,20181108,000000,30.075,30.2,30.065,30.2,5983,0
+BUFF.US,D,20181109,000000,29.951,30.171,29.951,30.141,2444,0
+BUFF.US,D,20181112,000000,30.333,30.333,30.065,30.065,4574,0
+BUFF.US,D,20181113,000000,30.156,30.156,30.042,30.075,5103,0
+BUFF.US,D,20181114,000000,29.995,30.054,29.845,29.986,7825,0
+BUFF.US,D,20181115,000000,29.742,30.076,29.724,30.047,3687,0
+BUFF.US,D,20181116,000000,30.2,30.284,30.2,30.284,2535,0
+BUFF.US,D,20181119,000000,30.363,30.406,30.065,30.2,5061,0
+BUFF.US,D,20181120,000000,30.171,30.171,29.855,29.961,9988,0
+BUFF.US,D,20181121,000000,29.855,29.914,29.77,29.78,2523,0
+BUFF.US,D,20181123,000000,29.654,29.789,29.654,29.769,1073,0
+BUFF.US,D,20181126,000000,29.864,29.874,29.78,29.832,11412,0
+BUFF.US,D,20181127,000000,29.827,29.942,29.827,29.942,8627,0
+BUFF.US,D,20181128,000000,30.037,30.275,30.037,30.229,3318,0
+BUFF.US,D,20181129,000000,30.264,30.383,30.264,30.383,5403,0
+BUFF.US,D,20181130,000000,30.4,30.62,30.364,30.562,4329,0
+BUFF.US,D,20181203,000000,30.562,30.792,30.534,30.792,9604,0
+BUFF.US,D,20181204,000000,30.782,30.822,30.319,30.319,5748,0
+BUFF.US,D,20181206,000000,29.722,30.289,29.722,30.289,9735,0
+BUFF.US,D,20181207,000000,30.229,30.235,29.952,30.037,38291,0
+BUFF.US,D,20181210,000000,29.874,30.064,29.654,30.064,63660,0
+BUFF.US,D,20181211,000000,30.247,30.247,30.042,30.042,3354,0
+BUFF.US,D,20181212,000000,30.21,30.247,29.97,29.97,13248,0
+BUFF.US,D,20181213,000000,30.2,30.2,29.98,30.101,5572,0
+BUFF.US,D,20181214,000000,29.874,29.893,29.722,29.766,4033,0
+BUFF.US,D,20181217,000000,29.585,29.609,28.881,29.018,10315,0
+BUFF.US,D,20181218,000000,29.188,29.227,28.905,29.027,57061,0
+BUFF.US,D,20181219,000000,29.016,29.262,28.699,28.833,9840,0
+BUFF.US,D,20181220,000000,28.442,28.74,28.28,28.442,25787,0
+BUFF.US,D,20181221,000000,28.809,28.845,28.248,28.25,10153,0
+BUFF.US,D,20181224,000000,28.002,28.028,27.176,27.176,18307,0
+BUFF.US,D,20181226,000000,27.175,28.008,27.133,28.008,5496,0
+BUFF.US,D,20181227,000000,27.659,28.232,27.545,28.232,20107,0
+BUFF.US,D,20181228,000000,28.424,28.588,28.26,28.272,122304,0
+BUFF.US,D,20181231,000000,28.375,28.433,28.23,28.433,8451,0
+BUFF.US,D,20190102,000000,28.145,28.194,28.019,28.089,12730,0
+BUFF.US,D,20190103,000000,27.923,28.034,27.815,27.815,41604,0
+BUFF.US,D,20190104,000000,28.184,28.376,28.135,28.376,10565,0
+BUFF.US,D,20190107,000000,28.135,28.519,28.135,28.395,4911,0
+BUFF.US,D,20190108,000000,28.451,28.671,28.451,28.645,5097,0
+BUFF.US,D,20190109,000000,28.635,28.74,28.635,28.645,4638,0
+BUFF.US,D,20190110,000000,28.655,28.963,28.655,28.953,9882,0
+BUFF.US,D,20190111,000000,28.701,28.913,28.701,28.913,8887,0
+BUFF.US,D,20190114,000000,28.813,28.855,28.757,28.792,5226,0
+BUFF.US,D,20190115,000000,28.953,29.086,28.953,29.081,13670,0
+BUFF.US,D,20190116,000000,28.933,29.248,28.933,29.144,33464,0
+BUFF.US,D,20190117,000000,28.943,29.352,28.943,29.352,5921,0
+BUFF.US,D,20190118,000000,29.375,29.577,29.375,29.567,10601,0
+BUFF.US,D,20190122,000000,29.597,29.619,29.339,29.519,20216,0
+BUFF.US,D,20190123,000000,29.529,29.652,29.424,29.652,24469,0
+BUFF.US,D,20190124,000000,29.529,29.661,29.524,29.615,6622,0
+BUFF.US,D,20190125,000000,29.778,29.778,29.615,29.72,11425,0
+BUFF.US,D,20190128,000000,29.624,29.642,29.489,29.625,17541,0
+BUFF.US,D,20190129,000000,29.659,29.74,29.633,29.74,50566,0
+BUFF.US,D,20190130,000000,29.883,30.116,29.844,30.03,41194,0
+BUFF.US,D,20190131,000000,29.99,30.431,29.99,30.431,4085,0
+BUFF.US,D,20190201,000000,30.403,30.429,30.276,30.429,31436,0
+BUFF.US,D,20190204,000000,30.256,30.527,30.256,30.527,511455,0
+BUFF.US,D,20190205,000000,30.555,30.642,30.497,30.614,91693,0
+BUFF.US,D,20190206,000000,30.565,30.61,30.546,30.595,4019,0
+BUFF.US,D,20190207,000000,30.595,30.69,30.533,30.69,11523,0
+BUFF.US,D,20190208,000000,30.643,30.807,30.643,30.807,3630,0
+BUFF.US,D,20190211,000000,30.844,30.869,30.787,30.869,4413,0
+BUFF.US,D,20190212,000000,30.94,31.083,30.901,31.005,11630,0
+BUFF.US,D,20190213,000000,31.027,31.112,30.979,31.083,14294,0
+BUFF.US,D,20190214,000000,30.969,31.083,30.872,30.93,11700,0
+BUFF.US,D,20190215,000000,30.882,31.21,30.882,31.21,4881,0
+BUFF.US,D,20190219,000000,31.315,31.336,31.239,31.266,7970,0
+BUFF.US,D,20190220,000000,31.263,31.356,31.229,31.352,11276,0
+BUFF.US,D,20190221,000000,31.2,31.422,31.2,31.392,12990,0
+BUFF.US,D,20190222,000000,31.477,31.574,31.47,31.526,31959,0
+BUFF.US,D,20190225,000000,31.65,31.65,31.448,31.448,23074,0
+BUFF.US,D,20190226,000000,31.43,31.516,31.411,31.421,47593,0
+BUFF.US,D,20190227,000000,31.256,31.487,31.256,31.463,11770,0
+BUFF.US,D,20190228,000000,31.536,31.743,31.526,31.584,16834,0
+BUFF.US,D,20190301,000000,31.623,31.678,31.508,31.641,60698,0
+BUFF.US,D,20190304,000000,31.669,31.669,31.372,31.594,12006,0
+BUFF.US,D,20190305,000000,31.516,31.659,31.516,31.574,20575,0
+BUFF.US,D,20190306,000000,31.565,31.584,31.477,31.524,18699,0
+BUFF.US,D,20190307,000000,31.44,31.545,31.352,31.392,6389,0
+BUFF.US,D,20190308,000000,31.247,31.372,31.247,31.372,7421,0
+BUFF.US,D,20190311,000000,31.382,31.689,31.382,31.688,3517,0
+BUFF.US,D,20190312,000000,31.825,31.873,31.807,31.83,3125,0
+BUFF.US,D,20190313,000000,31.976,32.063,31.929,31.929,2999,0
+BUFF.US,D,20190314,000000,31.964,32.036,31.909,31.977,28555,0
+BUFF.US,D,20190315,000000,32.026,32.141,31.987,32.042,2557,0
+BUFF.US,D,20190318,000000,32.069,32.069,31.919,31.939,4597,0
+BUFF.US,D,20190319,000000,31.931,32.029,31.796,31.796,7254,0
+BUFF.US,D,20190320,000000,31.728,31.909,31.692,31.715,6054,0
+BUFF.US,D,20190321,000000,31.851,32.058,31.851,32.058,1478,0
+BUFF.US,D,20190322,000000,31.977,32.083,31.977,31.986,2373,0
+BUFF.US,D,20190325,000000,31.949,31.997,31.949,31.997,445,0
+BUFF.US,D,20190326,000000,32.241,32.265,32.131,32.245,10408,0
+BUFF.US,D,20190327,000000,32.19,32.19,32.041,32.146,4225,0
+BUFF.US,D,20190328,000000,32.123,32.177,32.02,32.177,4145,0
+BUFF.US,D,20190329,000000,32.227,32.324,32.227,32.304,8837,0
+BUFF.US,D,20190401,000000,32.265,32.374,32.244,32.374,7000,0
+BUFF.US,D,20190402,000000,32.265,32.393,32.265,32.393,7407,0
+BUFF.US,D,20190403,000000,32.415,32.5,32.376,32.403,8648,0
+BUFF.US,D,20190404,000000,32.246,32.352,32.246,32.352,7677,0
+BUFF.US,D,20190405,000000,32.462,32.547,32.363,32.547,4199,0
+BUFF.US,D,20190408,000000,32.388,32.436,32.334,32.436,8230,0
+BUFF.US,D,20190409,000000,32.403,32.403,32.314,32.328,6102,0
+BUFF.US,D,20190410,000000,32.487,32.487,32.334,32.403,12345,0
+BUFF.US,D,20190411,000000,32.422,32.509,32.417,32.509,8467,0
+BUFF.US,D,20190412,000000,32.533,32.672,32.507,32.655,10130,0
+BUFF.US,D,20190415,000000,32.676,32.681,32.623,32.66,3784,0
+BUFF.US,D,20190416,000000,32.586,32.586,32.373,32.373,13789,0
+BUFF.US,D,20190417,000000,32.373,32.373,32.209,32.209,5189,0
+BUFF.US,D,20190418,000000,32.218,32.403,32.218,32.329,11418,0
+BUFF.US,D,20190422,000000,32.265,32.265,32.113,32.202,11575,0
+BUFF.US,D,20190423,000000,32.353,32.443,32.353,32.443,1967,0
+BUFF.US,D,20190424,000000,32.594,32.594,32.527,32.554,9145,0
+BUFF.US,D,20190425,000000,32.537,32.661,32.502,32.651,7501,0
+BUFF.US,D,20190426,000000,32.73,32.753,32.73,32.744,1673,0
+BUFF.US,D,20190429,000000,32.77,32.77,32.681,32.681,3641,0
+BUFF.US,D,20190430,000000,32.807,33.057,32.807,33.057,1704,0
+BUFF.US,D,20190501,000000,32.983,33.011,32.78,32.78,3175,0
+BUFF.US,D,20190502,000000,32.843,32.843,32.787,32.787,2283,0
+BUFF.US,D,20190503,000000,32.967,33.001,32.967,32.972,424,0
+BUFF.US,D,20190506,000000,32.517,32.962,32.517,32.878,3271,0
+BUFF.US,D,20190507,000000,32.651,32.651,32.431,32.527,3857,0
+BUFF.US,D,20190508,000000,32.497,32.497,32.427,32.427,211,0
+BUFF.US,D,20190509,000000,32.247,32.507,32.199,32.478,31638,0
+BUFF.US,D,20190510,000000,32.478,32.884,32.439,32.78,7750,0
+BUFF.US,D,20190513,000000,32.651,32.651,32.56,32.651,25290,0
+BUFF.US,D,20190514,000000,32.767,32.894,32.72,32.72,24238,0
+BUFF.US,D,20190515,000000,32.681,32.904,32.681,32.835,26039,0
+BUFF.US,D,20190516,000000,33.164,33.164,33.021,33.041,37061,0
+BUFF.US,D,20190517,000000,32.844,33.1,32.844,33.05,3150,0
+BUFF.US,D,20190520,000000,32.894,33.076,32.894,32.952,1782,0
+BUFF.US,D,20190521,000000,33.213,33.213,33.125,33.137,5553,0
+BUFF.US,D,20190522,000000,33.194,33.25,33.134,33.25,8352,0
+BUFF.US,D,20190523,000000,33.111,33.194,33.038,33.153,52504,0
+BUFF.US,D,20190524,000000,33.279,33.279,33.213,33.26,1671,0
+BUFF.US,D,20190528,000000,33.328,33.328,32.922,32.922,3867,0
+BUFF.US,D,20190529,000000,32.72,32.72,32.551,32.656,17496,0
+BUFF.US,D,20190530,000000,32.758,32.758,32.678,32.746,3929,0
+BUFF.US,D,20190531,000000,32.739,32.807,32.603,32.758,2487,0
+BUFF.US,D,20190603,000000,32.889,33.028,32.868,33.028,117265,0
+BUFF.US,D,20190604,000000,33.066,33.194,32.904,33.194,8238,0
+BUFF.US,D,20190605,000000,33.37,33.784,33.37,33.784,9204,0
+BUFF.US,D,20190606,000000,33.812,34.019,33.812,33.984,8374,0
+BUFF.US,D,20190607,000000,34.244,34.322,33.994,34.07,10271,0
+BUFF.US,D,20190610,000000,33.946,34.031,33.946,34.021,9114,0
+BUFF.US,D,20190611,000000,33.965,33.965,33.771,33.831,6518,0
+BUFF.US,D,20190612,000000,34,34.032,33.985,34.025,3514,0
+BUFF.US,D,20190613,000000,34.051,34.09,33.985,34.08,3685,0
+BUFF.US,D,20190614,000000,34.12,34.283,34.12,34.224,4465,0
+BUFF.US,D,20190617,000000,34.197,34.283,34.11,34.188,19446,0
+BUFF.US,D,20190618,000000,34.216,34.216,34.083,34.139,2204,0
+BUFF.US,D,20190619,000000,34.12,34.361,34.12,34.361,12278,0
+BUFF.US,D,20190620,000000,34.504,34.554,34.342,34.554,10158,0
+BUFF.US,D,20190621,000000,34.351,34.504,34.351,34.477,11968,0
+BUFF.US,D,20190624,000000,34.342,34.457,34.342,34.351,2968,0
+BUFF.US,D,20190625,000000,34.389,34.447,34.206,34.206,3355,0
+BUFF.US,D,20190626,000000,34.361,34.361,33.714,33.723,10563,0
+BUFF.US,D,20190627,000000,33.773,33.831,33.773,33.796,2039,0
+BUFF.US,D,20190628,000000,33.922,33.979,33.899,33.968,12840,0
+BUFF.US,D,20190701,000000,33.951,34.078,33.937,34.078,7967,0
+BUFF.US,D,20190702,000000,34.253,34.379,34.247,34.362,11170,0
+BUFF.US,D,20190703,000000,34.597,34.8,34.569,34.787,4025,0
+BUFF.US,D,20190705,000000,34.536,34.674,34.413,34.632,8581,0
+BUFF.US,D,20190708,000000,34.639,34.685,34.597,34.617,6036,0
+BUFF.US,D,20190709,000000,34.818,34.818,34.577,34.781,28043,0
+BUFF.US,D,20190710,000000,34.8,34.867,34.8,34.824,7353,0
+BUFF.US,D,20190711,000000,34.763,34.828,34.626,34.718,9540,0
+BUFF.US,D,20190712,000000,34.926,34.926,34.684,34.741,7387,0
+BUFF.US,D,20190715,000000,35.004,35.004,34.743,34.811,9436,0
+BUFF.US,D,20190716,000000,34.818,34.818,34.694,34.727,4903,0
+BUFF.US,D,20190717,000000,34.813,34.813,34.626,34.644,3314,0
+BUFF.US,D,20190718,000000,34.572,34.781,34.572,34.723,6605,0
+BUFF.US,D,20190719,000000,34.674,34.763,34.373,34.373,8095,0
+BUFF.US,D,20190722,000000,34.296,34.421,34.256,34.354,5388,0
+BUFF.US,D,20190723,000000,34.316,34.449,34.263,34.398,3058,0
+BUFF.US,D,20190724,000000,34.335,34.369,34.237,34.369,3707,0
+BUFF.US,D,20190725,000000,34.335,34.372,34.321,34.321,2642,0
+BUFF.US,D,20190726,000000,34.493,34.581,34.493,34.581,3601,0
+BUFF.US,D,20190729,000000,34.729,34.748,34.624,34.639,6688,0
+BUFF.US,D,20190730,000000,34.644,34.753,34.508,34.508,5698,0
+BUFF.US,D,20190731,000000,34.619,34.636,34.208,34.383,9397,0
+BUFF.US,D,20190801,000000,34.306,34.528,34.306,34.316,7625,0
+BUFF.US,D,20190802,000000,34.355,34.441,34.257,34.322,13444,0
+BUFF.US,D,20190805,000000,34.082,34.082,33.479,33.588,25498,0
+BUFF.US,D,20190806,000000,33.578,34.122,33.578,34.102,38725,0
+BUFF.US,D,20190807,000000,33.85,34.306,33.842,34.211,13608,0
+BUFF.US,D,20190808,000000,34.374,34.653,34.374,34.653,10322,0
+BUFF.US,D,20190809,000000,34.597,34.725,34.48,34.677,3447,0
+BUFF.US,D,20190812,000000,34.508,34.723,34.357,34.421,24549,0
+BUFF.US,D,20190813,000000,34.567,34.684,34.567,34.636,17131,0
+BUFF.US,D,20190814,000000,34.489,34.489,34.062,34.062,7412,0
+BUFF.US,D,20190815,000000,34.208,34.42,34.208,34.42,5032,0
+BUFF.US,D,20190816,000000,34.608,34.709,34.577,34.709,17065,0
+BUFF.US,D,20190819,000000,34.797,34.964,34.797,34.945,69802,0
+BUFF.US,D,20190820,000000,34.946,35.091,34.684,34.684,35108,0
+BUFF.US,D,20190821,000000,35.033,35.033,34.778,34.828,7075,0
+BUFF.US,D,20190822,000000,34.694,34.985,34.689,34.964,13443,0
+BUFF.US,D,20190823,000000,35.004,35.004,34.403,34.403,7948,0
+BUFF.US,D,20190826,000000,34.607,34.723,34.518,34.723,9285,0
+BUFF.US,D,20190827,000000,34.926,34.926,34.768,34.768,19888,0
+BUFF.US,D,20190828,000000,34.765,34.828,34.754,34.828,6315,0
+BUFF.US,D,20190829,000000,35.022,35.109,34.946,35.084,11171,0
+BUFF.US,D,20190830,000000,35.237,35.568,35.071,35.12,13423,0
+BUFF.US,D,20190903,000000,35.382,35.382,35.189,35.314,19943,0
+BUFF.US,D,20190904,000000,35.402,35.572,35.402,35.552,8500,0
+BUFF.US,D,20190905,000000,35.663,35.663,35.496,35.508,7270,0
+BUFF.US,D,20190906,000000,35.666,35.666,35.548,35.548,2531,0
+BUFF.US,D,20190909,000000,35.382,35.382,35.294,35.344,4534,0
+BUFF.US,D,20190910,000000,35.053,35.053,34.917,35.014,13308,0
+BUFF.US,D,20190911,000000,35.157,35.229,35.12,35.214,15152,0
+BUFF.US,D,20190912,000000,35.209,35.518,35.209,35.38,3572,0
+BUFF.US,D,20190913,000000,35.392,35.429,35.14,35.265,11536,0
+BUFF.US,D,20190916,000000,35.227,35.256,35.149,35.213,5065,0
+BUFF.US,D,20190917,000000,35.518,35.533,35.382,35.52,4322,0
+BUFF.US,D,20190918,000000,35.528,35.606,35.469,35.603,3955,0
+BUFF.US,D,20190919,000000,35.867,35.867,35.633,35.692,6948,0
+BUFF.US,D,20190920,000000,35.731,35.77,35.599,35.642,5661,0
+BUFF.US,D,20190923,000000,35.429,35.74,35.429,35.682,6945,0
+BUFF.US,D,20190924,000000,35.789,35.916,35.655,35.713,7092,0
+BUFF.US,D,20190925,000000,35.717,35.789,35.695,35.762,8562,0
+BUFF.US,D,20190926,000000,35.896,35.976,35.773,35.916,2496,0
+BUFF.US,D,20190927,000000,35.906,35.954,35.663,35.843,16152,0
+BUFF.US,D,20190930,000000,35.854,35.994,35.854,35.89,13840,0
+BUFF.US,D,20191001,000000,35.825,35.825,35.614,35.642,9168,0
+BUFF.US,D,20191002,000000,35.451,35.604,35.068,35.135,23874,0
+BUFF.US,D,20191003,000000,35.195,35.293,35.009,35.293,27779,0
+BUFF.US,D,20191004,000000,36.12,36.12,35.529,35.839,18140,0
+BUFF.US,D,20191007,000000,35.662,35.896,35.614,35.669,17939,0
+BUFF.US,D,20191008,000000,35.356,35.479,35.259,35.259,6864,0
+BUFF.US,D,20191009,000000,35.292,35.526,35.292,35.431,12980,0
+BUFF.US,D,20191010,000000,35.437,35.634,35.431,35.51,4682,0
+BUFF.US,D,20191011,000000,35.563,35.788,35.563,35.566,10161,0
+BUFF.US,D,20191014,000000,35.523,35.575,35.389,35.412,44379,0
+BUFF.US,D,20191015,000000,35.477,35.5,35.431,35.467,12430,0
+BUFF.US,D,20191016,000000,35.432,35.456,35.39,35.452,13899,0
+BUFF.US,D,20191017,000000,35.72,35.72,35.477,35.584,6373,0
+BUFF.US,D,20191018,000000,35.409,35.686,35.409,35.686,6022,0
+BUFF.US,D,20191021,000000,35.691,35.803,35.691,35.803,3880,0
+BUFF.US,D,20191022,000000,35.798,35.813,35.634,35.638,9831,0
+BUFF.US,D,20191023,000000,35.691,35.749,35.581,35.695,9029,0
+BUFF.US,D,20191024,000000,35.761,35.823,35.73,35.803,5453,0
+BUFF.US,D,20191025,000000,35.672,35.73,35.562,35.583,5187,0
+BUFF.US,D,20191028,000000,35.52,35.526,35.379,35.409,12154,0
+BUFF.US,D,20191029,000000,35.359,35.575,35.359,35.477,14316,0
+BUFF.US,D,20191030,000000,35.544,35.757,35.467,35.739,4996,0
+BUFF.US,D,20191031,000000,35.73,35.73,35.608,35.707,13079,0
+BUFF.US,D,20191101,000000,35.808,35.818,35.672,35.733,13716,0
+BUFF.US,D,20191104,000000,36.043,36.043,35.389,35.451,10079,0
+BUFF.US,D,20191105,000000,35.437,35.437,35.126,35.26,12410,0
+BUFF.US,D,20191106,000000,35.341,35.471,35.341,35.458,7721,0
+BUFF.US,D,20191107,000000,35.425,35.425,35.284,35.298,5284,0
+BUFF.US,D,20191108,000000,35.195,35.331,35.195,35.242,7966,0
+BUFF.US,D,20191111,000000,35.224,35.291,35.195,35.224,5196,0
+BUFF.US,D,20191112,000000,35.234,35.311,35.116,35.161,26491,0
+BUFF.US,D,20191113,000000,35.217,35.516,35.193,35.433,7954,0
+BUFF.US,D,20191114,000000,35.522,35.569,35.506,35.55,4019,0
+BUFF.US,D,20191115,000000,35.739,35.739,35.588,35.643,6904,0
+BUFF.US,D,20191118,000000,35.614,35.843,35.614,35.692,8425,0
+BUFF.US,D,20191119,000000,35.848,35.848,35.681,35.72,10732,0
+BUFF.US,D,20191120,000000,35.624,35.744,35.566,35.713,13776,0
+BUFF.US,D,20191121,000000,35.672,35.672,35.463,35.501,12817,0
+BUFF.US,D,20191122,000000,35.477,35.534,35.359,35.477,15089,0
+BUFF.US,D,20191125,000000,35.548,35.548,35.427,35.451,12326,0
+BUFF.US,D,20191126,000000,35.54,35.774,35.54,35.774,3552,0
+BUFF.US,D,20191127,000000,35.838,35.838,35.681,35.814,20514,0
+BUFF.US,D,20191129,000000,35.739,35.858,35.738,35.738,8774,0
+BUFF.US,D,20191202,000000,36.11,36.11,35.413,35.413,18905,0
+BUFF.US,D,20191203,000000,35.301,35.301,34.482,34.823,53584,0
+BUFF.US,D,20191204,000000,35.068,35.385,35.068,35.299,6645,0
+BUFF.US,D,20191205,000000,35.311,35.311,35.227,35.266,6927,0
+BUFF.US,D,20191206,000000,35.536,35.896,35.536,35.872,18436,0
+BUFF.US,D,20191209,000000,35.72,35.906,35.691,35.711,3147,0
+BUFF.US,D,20191210,000000,35.73,35.887,35.672,35.679,6335,0
+BUFF.US,D,20191211,000000,35.779,35.989,35.779,35.989,8748,0
+BUFF.US,D,20191212,000000,35.877,36.851,35.877,36.832,12084,0
+BUFF.US,D,20191213,000000,36.758,37.129,36.558,36.677,7245,0
+BUFF.US,D,20191216,000000,37.243,37.243,37.046,37.066,4046,0
+BUFF.US,D,20191217,000000,37.076,37.171,37.076,37.148,6692,0
+BUFF.US,D,20191218,000000,37.194,37.368,37.194,37.319,4361,0
+BUFF.US,D,20191219,000000,37.359,37.491,37.327,37.46,30270,0
+BUFF.US,D,20191220,000000,37.611,37.709,37.584,37.639,9324,0
+BUFF.US,D,20191223,000000,37.855,38.011,37.763,37.945,24502,0
+BUFF.US,D,20191224,000000,38.04,38.04,37.924,37.93,2631,0
+BUFF.US,D,20191226,000000,38.04,38.13,37.952,38.033,14288,0
+BUFF.US,D,20191227,000000,38.227,38.227,37.828,37.828,93679,0
+BUFF.US,D,20191230,000000,37.816,37.816,37.522,37.656,17821,0
+BUFF.US,D,20191231,000000,37.532,37.783,37.532,37.778,4302,0
+BUFF.US,D,20200102,000000,39.44,39.44,38.002,38.328,14924,0
+BUFF.US,D,20200103,000000,38.237,38.237,37.874,37.884,17187,0
+BUFF.US,D,20200106,000000,37.65,37.915,37.65,37.915,7499,0
+BUFF.US,D,20200107,000000,37.952,38.285,37.952,38.228,8675,0
+BUFF.US,D,20200108,000000,38.236,38.422,38.129,38.263,16911,0
+BUFF.US,D,20200109,000000,38.355,38.529,38.323,38.494,16314,0
+BUFF.US,D,20200110,000000,38.521,38.521,38.135,38.247,25211,0
+BUFF.US,D,20200113,000000,38.324,38.628,38.295,38.569,35528,0
+BUFF.US,D,20200114,000000,38.706,41.19,38.54,38.598,31214,0
+BUFF.US,D,20200115,000000,38.579,38.627,38.275,38.364,51527,0
+BUFF.US,D,20200116,000000,38.803,38.9,38.769,38.899,38844,0
+BUFF.US,D,20200117,000000,38.98,39,38.901,38.994,110039,0
+BUFF.US,D,20200121,000000,38.853,38.901,38.638,38.638,15068,0
+BUFF.US,D,20200122,000000,38.823,38.873,38.481,38.491,17191,0
+BUFF.US,D,20200123,000000,38.56,38.735,38.295,38.706,10336,0
+BUFF.US,D,20200124,000000,38.38,38.461,37.929,38.09,9181,0
+BUFF.US,D,20200127,000000,37.073,37.141,36.877,36.887,15825,0
+BUFF.US,D,20200128,000000,37.294,37.52,37.269,37.444,5935,0
+BUFF.US,D,20200129,000000,37.386,37.428,37.16,37.16,23267,0
+BUFF.US,D,20200130,000000,36.863,37.376,36.593,37.19,12854,0
+BUFF.US,D,20200131,000000,36.829,36.829,36.183,36.315,9972,0
+BUFF.US,D,20200203,000000,36.418,36.824,36.418,36.598,12683,0
+BUFF.US,D,20200204,000000,36.829,36.956,36.66,36.66,32819,0
+BUFF.US,D,20200205,000000,36.701,36.912,36.701,36.855,54524,0
+BUFF.US,D,20200206,000000,36.933,36.966,36.868,36.913,46537,0
+BUFF.US,D,20200207,000000,36.994,36.994,36.78,36.834,34636,0
+BUFF.US,D,20200210,000000,36.927,37.037,36.879,37.037,16667,0
+BUFF.US,D,20200211,000000,37.259,37.259,37.112,37.146,54865,0
+BUFF.US,D,20200212,000000,37.132,37.19,37.033,37.142,8036,0
+BUFF.US,D,20200213,000000,37.259,37.435,37.259,37.396,3623,0
+BUFF.US,D,20200214,000000,37.522,37.63,37.476,37.63,5486,0
+BUFF.US,D,20200218,000000,37.669,37.669,37.537,37.615,33354,0
+BUFF.US,D,20200219,000000,37.582,37.582,37.417,37.417,2524,0
+BUFF.US,D,20200220,000000,37.391,37.391,37.16,37.384,3363,0
+BUFF.US,D,20200221,000000,37.102,37.44,37.102,37.363,5390,0
+BUFF.US,D,20200224,000000,36.544,37.04,36.544,36.74,11163,0
+BUFF.US,D,20200225,000000,36.937,37.045,35.811,35.814,83706,0
+BUFF.US,D,20200226,000000,35.742,36.123,35.568,35.578,9258,0
+BUFF.US,D,20200227,000000,35.098,35.195,33.983,33.983,347968,0
+BUFF.US,D,20200228,000000,33.122,33.131,32.328,32.946,150993,0
+BUFF.US,D,20200302,000000,33.259,34.58,33.209,34.55,39432,0
+BUFF.US,D,20200303,000000,34.804,34.804,32.991,33.308,37923,0
+BUFF.US,D,20200304,000000,33.494,34.326,33.362,34.326,11559,0
+BUFF.US,D,20200305,000000,33.347,33.347,32.516,32.643,19321,0
+BUFF.US,D,20200306,000000,31.42,31.965,30.912,31.41,44262,0
+BUFF.US,D,20200309,000000,27.832,28.79,27.313,27.411,51281,0
+BUFF.US,D,20200310,000000,28.917,29.103,27.284,29.044,56351,0
+BUFF.US,D,20200311,000000,28.213,28.213,26.836,27.2,17541,0
+BUFF.US,D,20200312,000000,24.712,25.328,23.793,23.891,102044,0
+BUFF.US,D,20200313,000000,24.742,26.306,23.863,26.306,35096,0
+BUFF.US,D,20200316,000000,22.825,24.134,22.525,22.525,95289,0
+BUFF.US,D,20200317,000000,22.972,23.675,21.964,23.607,39147,0
+BUFF.US,D,20200318,000000,22.463,22.463,20.537,21.445,37900,0
+BUFF.US,D,20200319,000000,21.368,22.669,20.634,22.384,76237,0
+BUFF.US,D,20200320,000000,22.932,23.167,21.514,21.651,58601,0
+BUFF.US,D,20200323,000000,21.788,21.788,20.663,20.968,168165,0
+BUFF.US,D,20200324,000000,22.669,23.832,22.59,23.832,32369,0
+BUFF.US,D,20200325,000000,24.321,25.748,23.324,24.673,47984,0
+BUFF.US,D,20200326,000000,25.182,26.052,24.936,25.895,22886,0
+BUFF.US,D,20200327,000000,24.732,25.093,24.281,24.457,24008,0
+BUFF.US,D,20200330,000000,24.736,24.874,23.933,24.835,14379,0
+BUFF.US,D,20200331,000000,25.023,25.291,24.467,24.577,23262,0
+BUFF.US,D,20200401,000000,23.347,23.704,22.971,23.06,21661,0
+BUFF.US,D,20200402,000000,23.04,23.496,22.931,23.496,39219,0
+BUFF.US,D,20200403,000000,23.397,23.427,22.871,23.011,36706,0
+BUFF.US,D,20200406,000000,23.774,24.815,23.774,24.676,129303,0
+BUFF.US,D,20200407,000000,25.608,25.608,24.686,24.696,47044,0
+BUFF.US,D,20200408,000000,24.769,25.857,24.745,25.717,54890,0
+BUFF.US,D,20200409,000000,26.044,26.857,26.044,26.678,218882,0
+BUFF.US,D,20200413,000000,26.162,26.371,25.722,26.114,22917,0
+BUFF.US,D,20200414,000000,26.57,26.668,26.341,26.668,99345,0
+BUFF.US,D,20200415,000000,26.024,26.034,25.666,25.766,22294,0
+BUFF.US,D,20200416,000000,25.955,25.955,25.519,25.707,28591,0
+BUFF.US,D,20200417,000000,26.401,26.55,26.132,26.55,18067,0
+BUFF.US,D,20200420,000000,25.945,26.261,25.756,25.826,50796,0
+BUFF.US,D,20200421,000000,25.192,25.528,25.077,25.211,20512,0
+BUFF.US,D,20200422,000000,25.439,25.796,25.389,25.568,18089,0
+BUFF.US,D,20200423,000000,25.717,25.717,25.261,25.261,21277,0
+BUFF.US,D,20200424,000000,25.32,25.558,25.182,25.481,15358,0
+BUFF.US,D,20200427,000000,25.776,26.084,25.725,25.965,11193,0
+BUFF.US,D,20200428,000000,26.391,26.54,26.144,26.144,7107,0
+BUFF.US,D,20200429,000000,26.49,26.627,26.172,26.431,11751,0
+BUFF.US,D,20200430,000000,26.094,26.114,25.727,25.865,23996,0
+BUFF.US,D,20200501,000000,25.33,25.36,25.092,25.211,9292,0
+BUFF.US,D,20200504,000000,24.696,25.33,24.696,25.33,16234,0
+BUFF.US,D,20200505,000000,25.786,26.252,25.431,25.449,18042,0
+BUFF.US,D,20200506,000000,25.766,25.766,25.35,25.35,11210,0
+BUFF.US,D,20200507,000000,25.678,26.219,25.678,25.852,8182,0
+BUFF.US,D,20200508,000000,26.371,26.778,26.371,26.778,7667,0
+BUFF.US,D,20200511,000000,26.391,26.58,26.302,26.441,18605,0
+BUFF.US,D,20200512,000000,26.53,26.53,25.727,25.727,15577,0
+BUFF.US,D,20200513,000000,25.389,25.389,24.527,24.755,12267,0
+BUFF.US,D,20200514,000000,24.269,25.241,23.883,25.241,55535,0
+BUFF.US,D,20200515,000000,24.775,25.211,24.745,25.162,9862,0
+BUFF.US,D,20200518,000000,26.232,27.641,26.232,27.599,29019,0
+BUFF.US,D,20200519,000000,26.628,27.481,26.628,26.829,8504,0
+BUFF.US,D,20200520,000000,27.7,27.7,27.491,27.565,7053,0
+BUFF.US,D,20200521,000000,27.799,27.917,27.263,27.558,35968,0
+BUFF.US,D,20200522,000000,27.61,27.61,27.149,27.436,20824,0
+BUFF.US,D,20200526,000000,28.81,29.494,28.711,29.28,7165,0
+BUFF.US,D,20200527,000000,30.456,30.599,30.011,30.599,11189,0
+BUFF.US,D,20200528,000000,30.564,30.684,29.533,29.533,19970,0
+BUFF.US,D,20200529,000000,28.859,29.246,28.582,28.933,15103,0
+BUFF.US,D,20200601,000000,28.983,29.824,28.983,29.765,8663,0
+BUFF.US,D,20200602,000000,30.257,30.441,30.178,30.362,9717,0
+BUFF.US,D,20200603,000000,30.902,32.191,30.902,32.115,29368,0
+BUFF.US,D,20200604,000000,31.843,32.937,31.843,32.872,11663,0
+BUFF.US,D,20200605,000000,34.749,35.789,34.749,35.086,30223,0
+BUFF.US,D,20200608,000000,35.898,36.88,35.819,36.87,30714,0
+BUFF.US,D,20200609,000000,35.978,36.087,34.897,35.364,23649,0
+BUFF.US,D,20200610,000000,34.669,34.669,33.428,33.46,24432,0
+BUFF.US,D,20200611,000000,31.357,31.407,29.99,30.05,14172,0
+BUFF.US,D,20200612,000000,31.642,31.642,30.287,31.429,181277,0
+BUFF.US,D,20200615,000000,30.126,31.724,30.126,31.724,4988,0
+BUFF.US,D,20200616,000000,33.519,33.754,32.211,32.621,22384,0
+BUFF.US,D,20200617,000000,32.309,32.309,31.784,31.824,40190,0
+BUFF.US,D,20200618,000000,31.437,32.083,31.348,31.854,27564,0
+BUFF.US,D,20200619,000000,32.319,32.319,31.15,31.302,5129,0
+BUFF.US,D,20200622,000000,30.753,31.319,30.753,31.222,7707,0
+BUFF.US,D,20200623,000000,31.813,31.813,31.368,31.387,39264,0
+BUFF.US,D,20200624,000000,30.882,30.882,29.395,29.613,13453,0
+BUFF.US,D,20200625,000000,29.445,30.228,29.246,30.228,91420,0
+BUFF.US,D,20200626,000000,29.906,30.03,29.048,29.216,829237,0
+BUFF.US,D,20200629,000000,29.242,30.09,29.143,29.994,29200,0
+BUFF.US,D,20200630,000000,30.09,30.625,29.921,30.625,48561,0
+BUFF.US,D,20200701,000000,31.128,31.128,29.941,29.941,37522,0
+BUFF.US,D,20200702,000000,30.978,31.098,30.182,30.182,1779210,0
+BUFF.US,D,20200706,000000,30.849,30.869,30.46,30.726,20574,0
+BUFF.US,D,20200707,000000,30.25,30.26,29.691,29.767,12572,0
+BUFF.US,D,20200708,000000,29.801,30.085,29.462,30.084,62941,0
+BUFF.US,D,20200709,000000,29.602,29.602,28.993,29.013,7488,0
+BUFF.US,D,20200710,000000,28.754,30.001,28.754,30.001,66438,0
+BUFF.US,D,20200713,000000,30.15,30.44,29.934,29.934,5941,0
+BUFF.US,D,20200714,000000,29.542,30.339,29.542,30.27,3941,0
+BUFF.US,D,20200715,000000,31.08,31.76,30.94,31.68,64298,0
+BUFF.US,D,20200716,000000,31.4536,31.524,31.42,31.4324,5351,0
+BUFF.US,D,20200717,000000,31.4324,31.4324,31.4324,31.4324,87,0
+BUFF.US,D,20200720,000000,31.26,31.26,30.74,30.75,791,0
+BUFF.US,D,20200721,000000,31.5,31.84,31.5,31.5964,12592,0
+BUFF.US,D,20200722,000000,31.5128,31.63,31.5128,31.62,544,0
+BUFF.US,D,20200723,000000,31.54,31.84,31.49,31.6933,1723,0
+BUFF.US,D,20200724,000000,31.55,31.6,31.3345,31.3345,366,0
+BUFF.US,D,20200727,000000,31.2281,31.3769,31.22,31.3769,1141,0
+BUFF.US,D,20200728,000000,31.22,31.385,31.0666,31.0666,834,0
+BUFF.US,D,20200729,000000,31.39,31.9615,31.271,31.9615,9534,0
+BUFF.US,D,20200730,000000,30.91,31.4475,30.91,31.4475,1231,0
+BUFF.US,D,20200731,000000,31.3,31.3,30.8,31.12,6824,0
+BUFF.US,D,20200803,000000,31.37,31.5554,31.37,31.4573,6558,0
+BUFF.US,D,20200804,000000,31.19,31.5366,31.19,31.5366,6558,0
+BUFF.US,D,20200805,000000,31.5579,31.5579,31.5579,31.5579,529,0
+BUFF.US,D,20200806,000000,31.3,31.4746,31.3,31.4746,869,0
+BUFF.US,D,20200807,000000,31.5,31.77,31.5,31.77,1196,0
+BUFF.US,D,20200810,000000,31.73,31.7932,31.66,31.7887,1015,0
+BUFF.US,D,20200811,000000,31.7403,31.81,31.6148,31.6148,18440,0
+BUFF.US,D,20200812,000000,31.7425,31.83,31.7425,31.801,3929,0
+BUFF.US,D,20200813,000000,31.82,31.85,31.7129,31.75,9707,0
+BUFF.US,D,20200814,000000,31.7941,31.91,31.7001,31.745,54624,0
+BUFF.US,D,20200817,000000,32.11,32.11,31.7504,31.84,32267,0
+BUFF.US,D,20200818,000000,31.88,31.88,31.7901,31.8551,17158,0
+BUFF.US,D,20200819,000000,31.99,31.99,31.8,31.83,14333,0
+BUFF.US,D,20200820,000000,31.78,31.99,31.775,31.823,15494,0
+BUFF.US,D,20200821,000000,31.82,31.8445,31.785,31.8445,1684,0
+BUFF.US,D,20200824,000000,31.915,31.99,31.79,31.79,20231,0
+BUFF.US,D,20200825,000000,31.94,31.98,31.85,31.98,15497,0
+BUFF.US,D,20200826,000000,32.21,32.21,31.96,31.9653,5965,0
+BUFF.US,D,20200827,000000,31.9916,32.06,31.89,32.03,22112,0
+BUFF.US,D,20200828,000000,31.9417,32.08,31.9417,32.0751,9207,0
+BUFF.US,D,20200831,000000,32.02,32.205,31.96,32.0084,3921,0
+BUFF.US,D,20200901,000000,32.09,32.1,31.9734,32.09,13491,0
+BUFF.US,D,20200902,000000,32.04,32.1,32.0271,32.0712,4584,0
+BUFF.US,D,20200903,000000,32.11,32.11,31.6691,31.74,27697,0
+BUFF.US,D,20200904,000000,31.85,31.85,31.51,31.7784,15460,0
+BUFF.US,D,20200908,000000,31.5001,31.62,31.495,31.58,6944,0
+BUFF.US,D,20200909,000000,31.76,31.87,31.6555,31.8024,5536,0
+BUFF.US,D,20200910,000000,31.68,31.79,31.53,31.53,20098,0
+BUFF.US,D,20200911,000000,31.69,31.69,31.55,31.6566,2018,0
+BUFF.US,D,20200914,000000,31.77,31.7926,31.71,31.7836,1302,0
+BUFF.US,D,20200915,000000,31.895,31.895,31.77,31.7948,7109,0
+BUFF.US,D,20200916,000000,31.88,31.93,31.798,31.798,311211,0
+BUFF.US,D,20200917,000000,31.66,31.7775,31.5601,31.7775,6390,0
+BUFF.US,D,20200918,000000,31.66,31.73,31.5457,31.67,11037,0
+BUFF.US,D,20200921,000000,31.52,31.52,31.2401,31.51,13432,0
+BUFF.US,D,20200922,000000,31.56,31.59,31.499,31.5848,3243,0
+BUFF.US,D,20200923,000000,31.67,31.67,31.3308,31.3308,8521,0
+BUFF.US,D,20200924,000000,31.3101,31.3349,31.3101,31.3345,359,0
+BUFF.US,D,20200925,000000,31.29,31.5969,31.29,31.5969,4645,0
+BUFF.US,D,20200928,000000,31.82,31.89,31.7,31.7281,5386,0
+BUFF.US,D,20200929,000000,31.73,31.74,31.61,31.7149,9364,0
+BUFF.US,D,20200930,000000,31.7257,31.875,31.7257,31.7973,15255,0
+BUFF.US,D,20201001,000000,31.76,31.81,31.76,31.8037,2019,0
+BUFF.US,D,20201002,000000,31.44,31.77,31.44,31.7291,2484,0
+BUFF.US,D,20201005,000000,31.9,31.9,31.7501,31.8794,10272,0
+BUFF.US,D,20201006,000000,32,32,31.7442,31.747,104024,0
+BUFF.US,D,20201007,000000,31.94,32,31.8751,31.98,4187,0
+BUFF.US,D,20201008,000000,32.15,32.15,31.99,32.0596,3018,0
+BUFF.US,D,20201009,000000,32.23,32.28,32.1313,32.25,57433,0
+BUFF.US,D,20201012,000000,32.38,32.45,32.31,32.3744,8469,0
+BUFF.US,D,20201013,000000,32.389,32.499,32.2377,32.35,15904,0
+BUFF.US,D,20201014,000000,32.4,32.4,32.27,32.2844,3250,0
+BUFF.US,D,20201015,000000,32.1899,32.2448,32.17,32.2448,844,0
+BUFF.US,D,20201016,000000,32.33,32.33,32.17,32.1907,207986,0
+BUFF.US,D,20201019,000000,32.21,32.2599,32.0298,32.0487,43274,0
+BUFF.US,D,20201020,000000,32.18,32.18,32.1,32.1281,4276,0
+BUFF.US,D,20201021,000000,32.105,32.18,32.0503,32.17,64656,0
+BUFF.US,D,20201022,000000,32.21,32.22,32.096,32.1906,5925,0
+BUFF.US,D,20201023,000000,32.21,32.2499,32.14,32.2021,6019,0
+BUFF.US,D,20201026,000000,32.11,32.11,31.9234,31.9949,24678,0
+BUFF.US,D,20201027,000000,31.9939,31.9966,31.9701,31.9966,2718,0
+BUFF.US,D,20201028,000000,31.83,31.83,31.5122,31.5122,21083,0
+BUFF.US,D,20201029,000000,31.625,31.8299,31.6101,31.72,9315,0
+BUFF.US,D,20201030,000000,31.64,31.64,31.415,31.4656,11041,0
+BUFF.US,D,20201102,000000,31.88,31.88,31.594,31.701,15573,0
+BUFF.US,D,20201103,000000,31.96,32.08,31.89,31.968,14556,0
+BUFF.US,D,20201104,000000,32,32.38,32,32.2704,5717,0
+BUFF.US,D,20201105,000000,32.4501,32.49,32.42,32.4404,4288,0
+BUFF.US,D,20201106,000000,32.44,32.5,32.42,32.48,14508,0
+BUFF.US,D,20201109,000000,33.15,33.15,32.6256,32.6256,22527,0
+BUFF.US,D,20201110,000000,32.69,32.69,32.5306,32.5993,15273,0
+BUFF.US,D,20201111,000000,32.6768,32.72,32.61,32.658,4981,0
+BUFF.US,D,20201112,000000,32.68,32.6998,32.52,32.5343,8473,0
+BUFF.US,D,20201113,000000,32.709,32.75,32.709,32.7402,3406,0
+BUFF.US,D,20201116,000000,32.93,32.93,32.77,32.8034,392269,0
+BUFF.US,D,20201117,000000,32.8,32.9,32.7344,32.7952,115389,0
+BUFF.US,D,20201118,000000,32.94,32.94,32.7452,32.7452,98794,0
+BUFF.US,D,20201119,000000,32.7399,32.83,32.663,32.79,14961,0
+BUFF.US,D,20201120,000000,32.79,32.8,32.73,32.75,29423,0
+BUFF.US,D,20201123,000000,32.84,32.85,32.6901,32.7916,16242,0
+BUFF.US,D,20201124,000000,32.93,32.95,32.855,32.95,21967,0
+BUFF.US,D,20201125,000000,32.87,32.933,32.86,32.9157,11842,0
+BUFF.US,D,20201127,000000,32.96,32.96,32.89,32.915,2819,0
+BUFF.US,D,20201130,000000,32.84,32.885,32.79,32.8411,18429,0
+BUFF.US,D,20201201,000000,32.9915,33.06,32.9662,33.015,10663,0
+BUFF.US,D,20201202,000000,32.98,33.05,32.93,33.05,23387,0
+BUFF.US,D,20201203,000000,33.0052,33.0052,32.9483,32.965,3195,0
+BUFF.US,D,20201204,000000,33.06,33.125,32.99,33.0501,107184,0
+BUFF.US,D,20201207,000000,32.85,33.11,32.85,33.0832,59508,0
+BUFF.US,D,20201208,000000,32.93,33.15,32.93,33.1313,11124,0
+BUFF.US,D,20201209,000000,33.21,33.21,33.0084,33.0154,18086,0
+BUFF.US,D,20201210,000000,33,33.0899,32.99,33.0152,4694,0
+BUFF.US,D,20201211,000000,33.03,33.03,32.93,32.93,10570,0
+BUFF.US,D,20201214,000000,33.13,33.13,32.923,32.9453,7396,0
+BUFF.US,D,20201215,000000,33.15,33.15,32.94,33.0102,6438,0
+BUFF.US,D,20201216,000000,33.16,33.16,33.0011,33.1058,11122,0
+BUFF.US,D,20201217,000000,33.1,33.14,33.06,33.105,11808,0
+BUFF.US,D,20201218,000000,33.09,33.155,33.0111,33.1334,2742,0
+BUFF.US,D,20201221,000000,32.72,33.0799,32.72,33.0718,14018,0
+BUFF.US,D,20201222,000000,33.14,33.14,32.9901,33.0474,4528,0
+BUFF.US,D,20201223,000000,32.98,33.12,32.98,33.12,5542,0
+BUFF.US,D,20201224,000000,33.095,33.095,33.085,33.085,201,0
+BUFF.US,D,20201228,000000,33.27,33.27,33.15,33.15,12363,0
+BUFF.US,D,20201229,000000,33.06,33.19,33.06,33.1525,9124,0
+BUFF.US,D,20201230,000000,33.13,33.19,33.12,33.1614,511680,0
+BUFF.US,D,20201231,000000,33.2099,33.22,33.17,33.22,7142,0
+BUFF.US,D,20210104,000000,33.32,33.32,32.9879,33.0339,5278,0
+BUFF.US,D,20210105,000000,33.09,33.2,33.0482,33.1762,11668,0
+BUFF.US,D,20210106,000000,33.45,33.45,33.22,33.23,5867,0
+BUFF.US,D,20210107,000000,33.38,33.38,33.31,33.3731,21295,0
+BUFF.US,D,20210108,000000,33.45,33.45,33.3,33.355,3170,0
+BUFF.US,D,20210111,000000,33.19,33.41,33.19,33.32,8544,0
+BUFF.US,D,20210112,000000,33.3,33.3,33.22,33.2751,18025,0
+BUFF.US,D,20210113,000000,33.25,33.37,33.25,33.3211,21030,0
+BUFF.US,D,20210114,000000,33.375,33.4,33.2855,33.2855,28415,0
+BUFF.US,D,20210115,000000,33.1,33.289,33.1,33.238,29913,0
+BUFF.US,D,20210119,000000,33.43,33.43,33.2554,33.3749,13605,0
+BUFF.US,D,20210120,000000,33.3699,33.475,33.36,33.4576,13453,0
+BUFF.US,D,20210121,000000,33.48,33.49,33.34,33.49,20531,0
+BUFF.US,D,20210122,000000,33.32,33.45,33.32,33.44,18252,0
+BUFF.US,D,20210125,000000,33.49,33.56,33.3,33.365,8307,0
+BUFF.US,D,20210126,000000,33.45,33.47,33.38,33.4146,105216,0
+BUFF.US,D,20210127,000000,33.26,33.26,33.06,33.0741,9882,0
+BUFF.US,D,20210128,000000,33.19,33.31,33.155,33.2153,8709,0
+BUFF.US,D,20210129,000000,33.23,33.23,32.9887,33.0437,16368,0
+BUFF.US,D,20210201,000000,33.09,33.25,33.04,33.2149,15676,0
+BUFF.US,D,20210202,000000,33.4,33.46,33.3108,33.395,35540,0
+BUFF.US,D,20210203,000000,33.3,33.42,33.3,33.415,14550,0
+BUFF.US,D,20210204,000000,33.46,33.64,33.4427,33.5232,45576,0
+BUFF.US,D,20210205,000000,33.65,33.65,33.46,33.5293,12062,0
+BUFF.US,D,20210208,000000,33.64,33.64,33.5295,33.61,16715,0
+BUFF.US,D,20210209,000000,33.495,33.59,33.48,33.575,11504,0
+BUFF.US,D,20210210,000000,33.54,33.59,33.47,33.5621,45379,0
+BUFF.US,D,20210211,000000,33.49,33.59,33.45,33.5048,11101,0
+BUFF.US,D,20210212,000000,33.54,33.6394,33.51,33.615,14741,0
+BUFF.US,D,20210216,000000,33.74,33.74,33.6001,33.6299,7445,0
+BUFF.US,D,20210217,000000,33.46,33.5909,33.46,33.575,10013,0
+BUFF.US,D,20210218,000000,33.46,33.6365,33.46,33.573,15188,0
+BUFF.US,D,20210219,000000,33.68,33.68,33.52,33.5499,4708,0
+BUFF.US,D,20210222,000000,33.41,33.695,33.41,33.5335,8027,0
+BUFF.US,D,20210223,000000,33.37,33.585,33.3422,33.5848,11112,0
+BUFF.US,D,20210224,000000,33.5499,33.648,33.5101,33.645,8499,0
+BUFF.US,D,20210225,000000,33.55,33.6,33.3643,33.41,9599,0
+BUFF.US,D,20210226,000000,33.43,33.4799,33.3016,33.4584,6454,0
+BUFF.US,D,20210301,000000,33.66,33.68,33.619,33.6439,40701,0
+BUFF.US,D,20210302,000000,33.65,33.7,33.5948,33.66,22781,0
+BUFF.US,D,20210303,000000,33.565,33.62,33.5,33.54,10319,0
+BUFF.US,D,20210304,000000,33.39,33.55,33.26,33.337,24614,0
+BUFF.US,D,20210305,000000,33.53,33.59,33.23,33.59,17002,0
+BUFF.US,D,20210308,000000,33.68,33.68,33.52,33.56,9108,0
+BUFF.US,D,20210309,000000,33.69,33.7199,33.6402,33.675,16430,0
+BUFF.US,D,20210310,000000,33.79,33.84,33.67,33.7279,7419,0
+BUFF.US,D,20210311,000000,33.85,33.87,33.75,33.827,10238,0
+BUFF.US,D,20210312,000000,33.7699,33.8301,33.76,33.8301,5511,0
+BUFF.US,D,20210315,000000,33.8,33.8911,33.8,33.8911,11727,0
+BUFF.US,D,20210316,000000,33.91,33.92,33.88,33.9007,3220,0
+BUFF.US,D,20210317,000000,33.78,33.9393,33.78,33.9234,4488,0
+BUFF.US,D,20210318,000000,33.88,33.9144,33.795,33.8051,3233,0
+BUFF.US,D,20210319,000000,33.68,33.8566,33.68,33.8499,3924,0
+BUFF.US,D,20210322,000000,33.91,33.9576,33.8651,33.9576,4530,0
+BUFF.US,D,20210323,000000,33.905,33.969,33.87,33.8816,23431,0
+BUFF.US,D,20210324,000000,33.97,33.97,33.8548,33.9,9318,0
+BUFF.US,D,20210325,000000,33.7,33.9068,33.7,33.9068,7188,0
+BUFF.US,D,20210326,000000,34.03,34.03,33.8881,34.0007,22161,0
+BUFF.US,D,20210329,000000,33.89,34.08,33.89,34.08,6454,0
+BUFF.US,D,20210330,000000,33.9567,34.0798,33.9567,33.996,7329,0
+BUFF.US,D,20210331,000000,34.12,34.13,34.0251,34.11,13450,0
+BUFF.US,D,20210401,000000,34.0844,34.1661,34.08,34.1297,2926,0
+BUFF.US,D,20210405,000000,34.31,34.31,34.186,34.2999,5697,0
+BUFF.US,D,20210406,000000,34.28,34.32,34.2581,34.2843,3982,0
+BUFF.US,D,20210407,000000,34.26,34.29,34.24,34.29,7195,0
+BUFF.US,D,20210408,000000,34.39,34.39,34.29,34.3347,10847,0
+BUFF.US,D,20210409,000000,34.285,34.3607,34.285,34.3607,4447,0
+BUFF.US,D,20210412,000000,34.3,34.37,34.29,34.37,2821,0
+BUFF.US,D,20210413,000000,34.36,34.42,34.2901,34.4014,10494,0
+BUFF.US,D,20210414,000000,34.46,34.46,34.305,34.305,16043,0
+BUFF.US,D,20210415,000000,34.47,34.47,34.35,34.4289,23183,0
+BUFF.US,D,20210416,000000,34.47,34.48,34.41,34.445,6010,0
+BUFF.US,D,20210419,000000,34.37,34.4299,34.3601,34.39,6038,0
+BUFF.US,D,20210420,000000,34.35,34.419,34.2986,34.32,27839,0
+BUFF.US,D,20210421,000000,34.365,34.435,34.36,34.435,8865,0
+BUFF.US,D,20210422,000000,34.51,34.51,34.32,34.38,30510,0
+BUFF.US,D,20210423,000000,34.44,34.44,34.3527,34.42,5060,0
+BUFF.US,D,20210426,000000,34.49,34.49,34.36,34.46,21189,0
+BUFF.US,D,20210427,000000,34.53,34.53,34.36,34.48,29220,0
+BUFF.US,D,20210428,000000,34.44,34.485,34.41,34.485,3687,0
+BUFF.US,D,20210429,000000,34.57,34.57,34.4101,34.4728,6224,0
+BUFF.US,D,20210430,000000,34.42,34.46,34.41,34.44,7378,0
+BUFF.US,D,20210503,000000,34.59,34.59,34.4501,34.475,13981,0
+BUFF.US,D,20210504,000000,34.375,34.41,34.32,34.3488,7478,0
+BUFF.US,D,20210505,000000,34.465,34.55,34.35,34.4541,13227,0
+BUFF.US,D,20210506,000000,34.43,34.43,34.3607,34.41,3549,0
+BUFF.US,D,20210507,000000,34.485,34.575,34.485,34.575,1290,0
+BUFF.US,D,20210510,000000,34.51,34.58,34.48,34.485,4697,0
+BUFF.US,D,20210511,000000,34.41,34.415,34.2941,34.3961,4686,0
+BUFF.US,D,20210512,000000,34.38,34.38,34.107,34.1393,15423,0
+BUFF.US,D,20210513,000000,34.18,34.335,34.18,34.3291,32623,0
+BUFF.US,D,20210514,000000,34.43,34.47,34.37,34.44,6338,0
+BUFF.US,D,20210517,000000,34.35,34.4002,34.35,34.4002,2939,0
+BUFF.US,D,20210518,000000,34.44,34.44,34.3406,34.3548,4476,0
+BUFF.US,D,20210519,000000,34.08,34.2735,34.08,34.2735,6549,0
+BUFF.US,D,20210520,000000,34.39,34.44,34.355,34.4135,4715,0
+BUFF.US,D,20210521,000000,34.52,34.52,34.321,34.3698,5306,0
+BUFF.US,D,20210524,000000,34.455,34.55,34.45,34.5,30040,0
+BUFF.US,D,20210525,000000,34.55,34.578,34.46,34.5144,12916,0
+BUFF.US,D,20210526,000000,34.5094,34.5094,34.47,34.47,2227,0
+BUFF.US,D,20210527,000000,34.64,34.64,34.5,34.541,186261,0
+BUFF.US,D,20210528,000000,34.75,34.75,34.512,34.575,12250,0
+BUFF.US,D,20210601,000000,34.73,34.73,34.53,34.535,10451,0
+BUFF.US,D,20210602,000000,34.5,34.61,34.49,34.525,38356,0
+BUFF.US,D,20210603,000000,34.45,34.58,34.45,34.57,15783,0
+BUFF.US,D,20210604,000000,34.59,34.64,34.59,34.615,896,0
+BUFF.US,D,20210607,000000,34.605,34.65,34.5839,34.6471,1382,0
+BUFF.US,D,20210608,000000,34.6446,34.6446,34.585,34.615,7501,0
+BUFF.US,D,20210609,000000,34.6,34.64,34.592,34.592,2242,0
+BUFF.US,D,20210610,000000,34.73,34.73,34.578,34.615,7671,0
+BUFF.US,D,20210611,000000,34.84,34.84,34.64,34.665,1910,0
+BUFF.US,D,20210614,000000,34.65,34.68,34.614,34.6455,9474,0
+BUFF.US,D,20210615,000000,34.69,34.75,34.68,34.7281,4778,0
+BUFF.US,D,20210616,000000,34.67,34.72,34.65,34.72,21546,0
+BUFF.US,D,20210617,000000,34.73,34.73,34.6,34.7,8078,0
+BUFF.US,D,20210618,000000,34.47,34.618,34.47,34.5654,6026,0
+BUFF.US,D,20210621,000000,34.66,34.71,34.595,34.695,4456,0
+BUFF.US,D,20210622,000000,34.66,34.7348,34.6101,34.7348,2300,0
+BUFF.US,D,20210623,000000,34.76,34.7997,34.68,34.745,12616,0
+BUFF.US,D,20210624,000000,34.74,34.78,34.73,34.7498,10099,0
+BUFF.US,D,20210625,000000,34.81,34.84,34.767,34.84,3261,0
+BUFF.US,D,20210628,000000,34.75,34.869,34.732,34.7869,10175,0
+BUFF.US,D,20210629,000000,34.87,34.89,34.75,34.7547,16278,0
+BUFF.US,D,20210630,000000,34.8309,34.888,34.77,34.8573,12814,0
+BUFF.US,D,20210701,000000,34.97,34.97,34.79,34.8814,15316,0
+BUFF.US,D,20210702,000000,34.91,34.9299,34.8401,34.8798,5026,0
+BUFF.US,D,20210706,000000,34.86,34.9115,34.82,34.9115,11860,0
+BUFF.US,D,20210707,000000,34.94,34.94,34.8903,34.935,29682,0
+BUFF.US,D,20210708,000000,34.71,34.89,34.71,34.8161,22725,0
+BUFF.US,D,20210709,000000,35.03,35.03,34.92,34.9501,10708,0
+BUFF.US,D,20210712,000000,34.83,35.008,34.83,35,11778,0
+BUFF.US,D,20210713,000000,34.88,34.986,34.87,34.93,16872,0
+BUFF.US,D,20210714,000000,35.03,35.03,34.9,34.975,115046,0
+BUFF.US,D,20210715,000000,34.9,34.93,34.8717,34.8851,7425,0
+BUFF.US,D,20210716,000000,35.02,35.02,34.79,34.8552,117514,0
+BUFF.US,D,20210719,000000,34.62,34.7299,34.6,34.6563,16582,0
+BUFF.US,D,20210720,000000,34.78,34.7987,34.76,34.797,6190,0
+BUFF.US,D,20210721,000000,35.015,35.015,34.8501,34.9109,1535,0
+BUFF.US,D,20210722,000000,34.923,34.9599,34.915,34.925,1894,0
+BUFF.US,D,20210723,000000,35.03,35.03,34.99,34.995,3311,0
+BUFF.US,D,20210726,000000,34.985,35.05,34.9741,35.01,3413,0
+BUFF.US,D,20210727,000000,35,35.02,34.87,34.98,24539,0
+BUFF.US,D,20210728,000000,35.05,35.05,34.9501,34.98,13244,0
+BUFF.US,D,20210729,000000,35.08,35.08,34.98,35.04,11634,0
+BUFF.US,D,20210730,000000,34.99,35,34.975,34.9952,15091,0
+BUFF.US,D,20210802,000000,35.0021,35.03,34.965,34.965,3737,0
+BUFF.US,D,20210803,000000,34.8809,35.05,34.8809,35.025,14556,0
+BUFF.US,D,20210804,000000,34.9,35.06,34.9,35.0339,8886,0
+BUFF.US,D,20210805,000000,35.0349,35.0599,35.02,35.035,5881,0
+BUFF.US,D,20210806,000000,35.18,35.18,35.06,35.11,2233,0
+BUFF.US,D,20210809,000000,35.07,35.09,35.0201,35.0619,31115,0
+BUFF.US,D,20210810,000000,35.06,35.06,35.01,35.0249,4228,0
+BUFF.US,D,20210811,000000,35.05,35.085,35.04,35.0699,5399,0
+BUFF.US,D,20210812,000000,35.11,35.19,35.065,35.1,9253,0
+BUFF.US,D,20210813,000000,35.0974,35.12,35.06,35.105,19332,0
+BUFF.US,D,20210816,000000,35,35.189,35,35.1044,14011,0
+BUFF.US,D,20210817,000000,35,35.1,35,35.09,14140,0
+BUFF.US,D,20210818,000000,35.0601,35.115,35.01,35.01,10006,0
+BUFF.US,D,20210819,000000,34.915,35.0299,34.915,34.99,5408,0
+BUFF.US,D,20210820,000000,35.01,35.04,34.985,35.04,6251,0
+BUFF.US,D,20210823,000000,34.98,35.1979,34.98,35.0851,11417,0
+BUFF.US,D,20210824,000000,35.12,35.2,35.08,35.2,14060,0
+BUFF.US,D,20210825,000000,35.1899,35.21,35.1011,35.145,16602,0
+BUFF.US,D,20210826,000000,35.155,35.1799,35.1,35.135,3329,0
+BUFF.US,D,20210827,000000,35.165,35.27,35.165,35.2555,3619,0
+BUFF.US,D,20210830,000000,35.2851,35.2851,35.22,35.245,3947,0
+BUFF.US,D,20210831,000000,35.24,35.28,35.17,35.193,5172,0
+BUFF.US,D,20210901,000000,35.32,35.32,35.215,35.215,9972,0
+BUFF.US,D,20210902,000000,35.3084,35.32,35.24,35.32,16914,0
+BUFF.US,D,20210903,000000,35.28,35.33,35.19,35.32,9660,0
+BUFF.US,D,20210907,000000,35.32,35.32,35.19,35.22,3492,0
+BUFF.US,D,20210908,000000,35.1607,35.2,35.1549,35.19,8706,0
+BUFF.US,D,20210909,000000,35.2799,35.2799,35.14,35.16,5200,0
+BUFF.US,D,20210910,000000,35.29,35.29,35.09,35.15,10709,0
+BUFF.US,D,20210913,000000,35.29,35.29,35.06,35.1507,7286,0
+BUFF.US,D,20210914,000000,35.105,35.12,35.05,35.11,9049,0
+BUFF.US,D,20210915,000000,35.159,35.24,35.159,35.24,19375,0
+BUFF.US,D,20210916,000000,35.1401,35.23,35.125,35.1949,5375,0
+BUFF.US,D,20210917,000000,35.101,35.12,35.06,35.1148,1778,0
+BUFF.US,D,20210920,000000,34.81,34.92,34.77,34.9151,8269,0
+BUFF.US,D,20210921,000000,35.02,35.02,34.88,34.9697,9614,0
+BUFF.US,D,20210922,000000,35.04,35.07,34.9354,35.0599,2955,0
+BUFF.US,D,20210923,000000,35.15,35.25,35.11,35.21,6913,0
+BUFF.US,D,20210924,000000,35.05,35.23,35.05,35.21,8451,0
+BUFF.US,D,20210927,000000,35.27,35.27,35.16,35.2198,1364,0
+BUFF.US,D,20210928,000000,35.1,35.1,34.94,34.96,5982,0
+BUFF.US,D,20210929,000000,35.02,35.02,34.9612,34.9818,2431,0
+BUFF.US,D,20210930,000000,35.07,35.07,34.89,34.89,5328,0
+BUFF.US,D,20211001,000000,35.01,35.08,34.8292,35.03,7251,0
+BUFF.US,D,20211004,000000,34.906,34.906,34.79,34.8623,11310,0
+BUFF.US,D,20211005,000000,35.01,35.04,34.97,35.0248,27794,0
+BUFF.US,D,20211006,000000,34.81,34.9702,34.81,34.9702,3138,0
+BUFF.US,D,20211007,000000,35.17,35.21,35.14,35.16,6337,0
+BUFF.US,D,20211008,000000,35.1,35.1499,35.0601,35.0601,18367,0
+BUFF.US,D,20211011,000000,35.12,35.12,35.0473,35.0699,3698,0
+BUFF.US,D,20211012,000000,35,35.0999,35,35.0323,7435,0
+BUFF.US,D,20211013,000000,35,35.17,35,35.11,22134,0
+BUFF.US,D,20211014,000000,35.2694,35.31,35.23,35.265,21920,0
+BUFF.US,D,20211015,000000,35.315,35.39,35.315,35.36,2623,0
+BUFF.US,D,20211018,000000,35.285,35.3948,35.285,35.3948,1579,0
+BUFF.US,D,20211019,000000,35.43,35.4587,35.3817,35.4402,2556,0
+BUFF.US,D,20211020,000000,35.488,35.52,35.45,35.48,33360,0
+BUFF.US,D,20211021,000000,35.4301,35.5221,35.4301,35.5221,4819,0
+BUFF.US,D,20211022,000000,35.58,35.58,35.4586,35.495,6110,0
+BUFF.US,D,20211025,000000,35.52,35.57,35.4909,35.5609,14276,0
+BUFF.US,D,20211026,000000,35.51,35.64,35.51,35.58,25654,0
+BUFF.US,D,20211027,000000,35.51,35.599,35.51,35.525,12755,0
+BUFF.US,D,20211028,000000,35.51,35.5999,35.51,35.555,7976,0
+BUFF.US,D,20211029,000000,35.54,35.6095,35.54,35.6095,20306,0
+BUFF.US,D,20211101,000000,35.68,35.68,35.5101,35.568,7461,0
+BUFF.US,D,20211102,000000,35.6393,35.68,35.59,35.59,5900,0
+BUFF.US,D,20211103,000000,35.7,35.7,35.62,35.6707,1579,0
+BUFF.US,D,20211104,000000,35.74,35.78,35.72,35.725,7680,0
+BUFF.US,D,20211105,000000,35.81,35.83,35.73,35.765,67438,0
+BUFF.US,D,20211108,000000,35.82,35.82,35.71,35.755,15256,0
+BUFF.US,D,20211109,000000,35.75,35.75,35.69,35.725,9286,0
+BUFF.US,D,20211110,000000,35.7,35.7493,35.6,35.62,13035,0
+BUFF.US,D,20211111,000000,35.665,35.71,35.61,35.7047,16321,0
+BUFF.US,D,20211112,000000,35.7,35.77,35.7,35.7465,9282,0
+BUFF.US,D,20211115,000000,35.76,35.76,35.71,35.71,17264,0
+BUFF.US,D,20211116,000000,35.72,35.7645,35.7,35.7645,2216,0
+BUFF.US,D,20211117,000000,35.77,35.7899,35.7001,35.75,11108,0
+BUFF.US,D,20211118,000000,35.8,35.8,35.7,35.7648,8909,0
+BUFF.US,D,20211119,000000,35.735,35.7699,35.7,35.7275,10386,0
+BUFF.US,D,20211122,000000,35.77,35.82,35.72,35.7307,12823,0
+BUFF.US,D,20211123,000000,35.72,35.72,35.5546,35.65,10186,0
+BUFF.US,D,20211124,000000,35.66,35.7495,35.66,35.715,8569,0
+BUFF.US,D,20211126,000000,35.55,35.55,35.36,35.4078,10936,0
+BUFF.US,D,20211129,000000,35.5799,35.678,35.56,35.668,9975,0
+BUFF.US,D,20211130,000000,35.58,35.59,35.34,35.418,18351,0
+BUFF.US,D,20211201,000000,35.59,35.66,35.28,35.28,8177,0
+BUFF.US,D,20211202,000000,35.3,35.49,35.2501,35.45,123542,0
+BUFF.US,D,20211203,000000,35.52,35.52,35.08,35.29,8561,0
+BUFF.US,D,20211206,000000,35.3358,35.54,35.33,35.5,35918,0
+BUFF.US,D,20211207,000000,35.52,35.77,35.52,35.77,17565,0
+BUFF.US,D,20211208,000000,35.725,35.84,35.6917,35.84,63775,0
+BUFF.US,D,20211209,000000,35.78,35.8,35.648,35.69,17334,0
+BUFF.US,D,20211210,000000,35.82,35.82,35.7,35.7602,11470,0
+BUFF.US,D,20211213,000000,35.7332,35.78,35.66,35.69,13668,0
+BUFF.US,D,20211214,000000,35.675,35.715,35.53,35.59,9897,0
+BUFF.US,D,20211215,000000,35.87,35.88,35.61,35.87,114937,0
+BUFF.US,D,20211216,000000,35.89,35.89,35.7201,35.76,24102,0
+BUFF.US,D,20211217,000000,35.67,35.68,35.57,35.613,6472,0
+BUFF.US,D,20211220,000000,35.4001,35.64,35.38,35.53,84680,0
+BUFF.US,D,20211221,000000,35.5899,35.75,35.5751,35.75,29562,0
+BUFF.US,D,20211222,000000,35.6934,35.8199,35.6934,35.8009,11620,0
+BUFF.US,D,20211223,000000,35.7901,35.928,35.7901,35.87,4260,0
+BUFF.US,D,20211227,000000,35.81,35.99,35.81,35.976,8965,0
+BUFF.US,D,20211228,000000,36,36.02,35.98,36.005,13282,0
+BUFF.US,D,20211229,000000,36,36.005,35.8901,35.95,5947,0
+BUFF.US,D,20211230,000000,36.045,36.07,36.02,36.025,4907,0
+BUFF.US,D,20211231,000000,36.025,36.049,35.92,36,9047,0
+BUFF.US,D,20220103,000000,35.9701,36.09,35.9701,36.09,9637,0
+BUFF.US,D,20220104,000000,36.07,36.11,35.9933,36.1,20781,0
+BUFF.US,D,20220105,000000,36.035,36.09,35.84,35.84,13402,0
+BUFF.US,D,20220106,000000,35.89,35.919,35.8,35.8653,7379,0
+BUFF.US,D,20220107,000000,35.8,35.89,35.7592,35.8527,17904,0
+BUFF.US,D,20220110,000000,35.67,35.838,35.6113,35.838,19924,0
+BUFF.US,D,20220111,000000,35.82,35.9403,35.82,35.9403,6821,0
+BUFF.US,D,20220112,000000,36.0072,36.0153,35.9,35.94,59628,0
+BUFF.US,D,20220113,000000,36,36.0099,35.77,35.775,24044,0
+BUFF.US,D,20220114,000000,35.7201,35.7799,35.67,35.775,6640,0
+BUFF.US,D,20220118,000000,35.75,35.75,35.58,35.61,91198,0
+BUFF.US,D,20220119,000000,35.6,35.68,35.53,35.53,20253,0
+BUFF.US,D,20220120,000000,35.615,35.7,35.3985,35.3985,28242,0
+BUFF.US,D,20220121,000000,35.23,35.33,35.08,35.0901,12107,0
+BUFF.US,D,20220124,000000,34.96,35.1848,34.57,35.1565,29833,0
+BUFF.US,D,20220125,000000,35,35.11,34.6601,34.9681,18603,0
+BUFF.US,D,20220126,000000,35.18,35.2799,34.87,34.9652,33214,0
+BUFF.US,D,20220127,000000,35.18,35.18,34.82,34.901,30958,0
+BUFF.US,D,20220128,000000,34.92,35.22,34.7801,35.17,74077,0
+BUFF.US,D,20220131,000000,35.13,35.5,35.13,35.5,15267,0
+BUFF.US,D,20220201,000000,35.55,35.68,35.46,35.68,8707,0
+BUFF.US,D,20220202,000000,35.78,35.78,35.62,35.72,15125,0
+BUFF.US,D,20220203,000000,35.61,35.63,35.37,35.405,119848,0
+BUFF.US,D,20220204,000000,35.3,35.5794,35.251,35.5,37423,0
+BUFF.US,D,20220207,000000,35.37,35.52,35.37,35.3825,4089,0
+BUFF.US,D,20220208,000000,35.34,35.5816,35.34,35.5666,35810,0
+BUFF.US,D,20220209,000000,35.6919,35.81,35.68,35.78,20675,0
+BUFF.US,D,20220210,000000,35.52,35.76,35.45,35.48,54635,0
+BUFF.US,D,20220211,000000,35.4801,35.55,35.14,35.24,25641,0
+BUFF.US,D,20220214,000000,35.22,35.22,35.03,35.19,13955,0
+BUFF.US,D,20220215,000000,35.3,35.44,35.3,35.44,16565,0
+BUFF.US,D,20220216,000000,35.3524,35.53,35.2753,35.4765,13272,0
+BUFF.US,D,20220217,000000,35.2975,35.2975,35.09,35.16,25190,0
+BUFF.US,D,20220218,000000,35.1793,35.1793,34.9054,35.0212,11845,0
+BUFF.US,D,20220222,000000,34.95,35.0582,34.79,34.8529,57836,0
+BUFF.US,D,20220223,000000,34.9507,34.9507,34.52,34.59,11856,0
+BUFF.US,D,20220224,000000,34.17,34.863,34.17,34.863,35249,0
+BUFF.US,D,20220225,000000,34.9299,35.23,34.8569,35.23,80339,0
+BUFF.US,D,20220228,000000,34.85,35.1835,34.85,35.15,42117,0
+BUFF.US,D,20220301,000000,35.42,35.42,34.79,34.86,11258,0
+BUFF.US,D,20220302,000000,34.85,35.25,34.85,35.2,21969,0
+BUFF.US,D,20220303,000000,35.2,35.21,35.07,35.11,63755,0
+BUFF.US,D,20220304,000000,34.97,34.9899,34.7801,34.95,16304,0
+BUFF.US,D,20220307,000000,34.99,34.99,34.4572,34.4572,105779,0
+BUFF.US,D,20220308,000000,34.85,34.85,34.3,34.3,26920,0
+BUFF.US,D,20220309,000000,34.63,34.895,34.63,34.75,57046,0
+BUFF.US,D,20220310,000000,34.63,34.77,34.54,34.7265,13071,0
+BUFF.US,D,20220311,000000,34.74,34.77,34.5,34.52,24160,0
+BUFF.US,D,20220314,000000,34.49,34.61,34.32,34.34,15055,0
+BUFF.US,D,20220315,000000,34.53,34.78,34.51,34.77,8785,0
+BUFF.US,D,20220316,000000,34.97,35.2516,34.6801,35.07,23442,0
+BUFF.US,D,20220317,000000,35.162,35.39,35.1355,35.39,9915,0
+BUFF.US,D,20220318,000000,35.29,35.635,35.29,35.59,25215,0
+BUFF.US,D,20220321,000000,35.619,35.63,35.4205,35.57,39900,0
+BUFF.US,D,20220322,000000,35.66,35.74,35.6315,35.74,88422,0
+BUFF.US,D,20220323,000000,35.72,35.72,35.5,35.5,35524,0
+BUFF.US,D,20220324,000000,35.69,35.8,35.6399,35.8,21175,0
+BUFF.US,D,20220325,000000,35.75,35.77,35.71,35.77,3940,0
+BUFF.US,D,20220328,000000,35.8499,35.96,35.765,35.95,28393,0
+BUFF.US,D,20220329,000000,36.03,36.1,35.97,36.1,17991,0
+BUFF.US,D,20220330,000000,36.02,36.089,35.955,36.04,59108,0
+BUFF.US,D,20220331,000000,36.05,36.05,35.83,35.84,20113,0
+BUFF.US,D,20220401,000000,35.81,35.86,35.74,35.83,25507,0
+BUFF.US,D,20220404,000000,35.92,36.02,35.83,36.02,15771,0
+BUFF.US,D,20220405,000000,35.985,35.985,35.7721,35.81,40186,0
+BUFF.US,D,20220406,000000,35.69,35.7,35.51,35.6498,13842,0
+BUFF.US,D,20220407,000000,35.52,35.78,35.52,35.68,12046,0
+BUFF.US,D,20220408,000000,35.5801,35.77,35.5601,35.6865,34260,0
+BUFF.US,D,20220411,000000,35.5369,35.5369,35.3543,35.4,17376,0
+BUFF.US,D,20220412,000000,35.47,35.62,35.2471,35.32,35038,0
+BUFF.US,D,20220413,000000,35.28,35.59,35,35.53,14390,0
+BUFF.US,D,20220414,000000,35.47,35.519,35.36,35.36,92955,0
+BUFF.US,D,20220418,000000,35.34,35.38,35.232,35.2866,30821,0
+BUFF.US,D,20220419,000000,35.38,35.6799,35.365,35.67,24159,0
+BUFF.US,D,20220420,000000,35.669,35.73,35.5,35.66,33179,0
+BUFF.US,D,20220421,000000,35.8,35.8,35.2761,35.34,97870,0
+BUFF.US,D,20220422,000000,35.31,35.31,34.85,34.85,57725,0
+BUFF.US,D,20220425,000000,34.64,34.93,34.48,34.9256,33310,0
+BUFF.US,D,20220426,000000,34.72,34.72,34.43,34.43,38379,0
+BUFF.US,D,20220427,000000,34.5,34.64,34.3349,34.4,30923,0
+BUFF.US,D,20220428,000000,34.58,34.905,34.42,34.7934,15912,0
+BUFF.US,D,20220429,000000,34.655,34.75,34.19,34.19,18226,0
+BUFF.US,D,20220502,000000,34.08,34.2985,33.9,34.29,38047,0
+BUFF.US,D,20220503,000000,34.2691,34.489,34.2551,34.42,26199,0
+BUFF.US,D,20220504,000000,34.419,35.01,34.3,34.96,17197,0
+BUFF.US,D,20220505,000000,34.68,34.69,34.14,34.2221,60676,0
+BUFF.US,D,20220506,000000,34.22,34.31,33.95,34.16,63140,0
+BUFF.US,D,20220509,000000,33.96,33.96,33.598,33.65,23130,0
+BUFF.US,D,20220510,000000,33.885,33.91,33.5301,33.66,64706,0
+BUFF.US,D,20220511,000000,33.54,33.85,33.44,33.49,42817,0
+BUFF.US,D,20220512,000000,33.37,33.44,33.169,33.44,20272,0
+BUFF.US,D,20220513,000000,33.68,33.895,33.5939,33.81,19833,0
+BUFF.US,D,20220516,000000,33.68,33.92,33.675,33.77,11694,0
+BUFF.US,D,20220517,000000,33.97,34.13,33.89,34.07,19340,0
+BUFF.US,D,20220518,000000,33.87,33.87,33.425,33.5,36285,0
+BUFF.US,D,20220519,000000,33.25,33.5,33.25,33.35,12097,0
+BUFF.US,D,20220520,000000,33.62,33.62,33.03,33.43,17248,0
+BUFF.US,D,20220523,000000,33.5,33.68,33.4401,33.68,13363,0
+BUFF.US,D,20220524,000000,33.47,33.63,33.35,33.6,5032,0
+BUFF.US,D,20220525,000000,33.57,33.8199,33.57,33.78,26388,0
+BUFF.US,D,20220526,000000,33.83,34.13,33.83,34.06,18731,0
+BUFF.US,D,20220527,000000,34.135,34.4,34.135,34.4,12256,0
+BUFF.US,D,20220531,000000,34.15,34.43,34.145,34.2985,20820,0
+BUFF.US,D,20220601,000000,34.409,34.41,34.05,34.1835,39404,0
+BUFF.US,D,20220602,000000,34.109,34.4452,34.0501,34.4452,16445,0
+BUFF.US,D,20220603,000000,34.2654,34.3089,34.146,34.2095,12778,0
+BUFF.US,D,20220606,000000,34.38,34.38,34.2001,34.29,16764,0
+BUFF.US,D,20220607,000000,34.189,34.45,34.11,34.4165,6954,0
+BUFF.US,D,20220608,000000,34.34,34.41,34.221,34.2617,40242,0
+BUFF.US,D,20220609,000000,34.24,34.24,33.92,33.92,39013,0
+BUFF.US,D,20220610,000000,33.5,33.615,33.3901,33.49,32445,0
+BUFF.US,D,20220613,000000,33.05,33.05,32.662,32.6801,17877,0
+BUFF.US,D,20220614,000000,32.73,32.77,32.5884,32.68,28343,0
+BUFF.US,D,20220615,000000,32.79,33.15,32.7608,32.9821,115686,0
+BUFF.US,D,20220616,000000,32.65,32.65,32.28,32.42,12152,0
+BUFF.US,D,20220617,000000,32.52,32.7,32.265,32.5746,65158,0
+BUFF.US,D,20220621,000000,32.72,33.03,32.72,32.925,12631,0
+BUFF.US,D,20220622,000000,32.78,33.04,32.78,32.9546,7094,0
+BUFF.US,D,20220623,000000,33.039,33.11,32.874,33.1095,13673,0
+BUFF.US,D,20220624,000000,33.3,33.58,33.3,33.58,39686,0
+BUFF.US,D,20220627,000000,33.55,33.61,33.49,33.55,54156,0
+BUFF.US,D,20220628,000000,33.63,33.699,33.2165,33.25,33742,0
+BUFF.US,D,20220629,000000,33.14,33.26,33.135,33.2299,17010,0
+BUFF.US,D,20220630,000000,32.95,33.2,32.95,33.1,28758,0
+BUFF.US,D,20220701,000000,33.22,33.31,32.9299,33.3,25366,0
+BUFF.US,D,20220705,000000,33.12,33.34,32.89,33.33,222308,0
+BUFF.US,D,20220706,000000,33.32,33.5,33.2,33.36,13993,0
+BUFF.US,D,20220707,000000,33.53,33.7,33.4588,33.62,55170,0
+BUFF.US,D,20220708,000000,33.55,33.7,33.5481,33.64,13893,0
+BUFF.US,D,20220711,000000,33.47,33.5,33.39,33.39,12188,0
+BUFF.US,D,20220712,000000,33.46,33.51,33.22,33.2751,8378,0
+BUFF.US,D,20220713,000000,33.0945,33.339,33.0581,33.26,17494,0
+BUFF.US,D,20220714,000000,33.02,33.23,32.87,33.23,10213,0
+BUFF.US,D,20220715,000000,33.375,33.7375,33.31,33.59,133307,0
+BUFF.US,D,20220718,000000,33.66,33.66,33.33,33.3853,26200,0
+BUFF.US,D,20220719,000000,33.66,33.92,33.66,33.81,20215,0
+BUFF.US,D,20220720,000000,33.82,33.97,33.779,33.95,45103,0
+BUFF.US,D,20220721,000000,33.81,34.08,33.809,34.08,10079,0
+BUFF.US,D,20220722,000000,34.13,34.13,33.88,33.98,9849,0
+BUFF.US,D,20220725,000000,33.94,34,33.9,34,24344,0
+BUFF.US,D,20220726,000000,33.92,33.92,33.76,33.84,10098,0
+BUFF.US,D,20220727,000000,33.99,34.25,33.9721,34.24,27583,0
+BUFF.US,D,20220728,000000,34.18,34.41,34.095,34.41,20020,0
+BUFF.US,D,20220729,000000,34.485,34.638,34.4501,34.6,40555,0
+BUFF.US,D,20220801,000000,34.53,34.579,34.4641,34.54,24011,0
+BUFF.US,D,20220802,000000,34.4,34.59,34.39,34.42,83792,0
+BUFF.US,D,20220803,000000,34.42,34.7,34.42,34.67,11251,0
+BUFF.US,D,20220804,000000,34.6303,34.67,34.5773,34.6421,18788,0
+BUFF.US,D,20220805,000000,34.5233,34.69,34.51,34.64,37964,0
+BUFF.US,D,20220808,000000,34.71,34.76,34.51,34.63,25726,0
+BUFF.US,D,20220809,000000,34.5423,34.58,34.43,34.56,36269,0
+BUFF.US,D,20220810,000000,34.85,34.8785,34.74,34.78,36125,0
+BUFF.US,D,20220811,000000,34.915,35,34.8001,34.87,35020,0
+BUFF.US,D,20220812,000000,34.98,35.13,34.8811,35.13,90663,0
+BUFF.US,D,20220815,000000,35.015,35.21,35.015,35.21,18099,0
+BUFF.US,D,20220816,000000,35.1393,35.28,35.1,35.24,22773,0
+BUFF.US,D,20220817,000000,35.12,35.12,34.952,35.04,25364,0
+BUFF.US,D,20220818,000000,35.04,35.17,34.99,35.16,82220,0
+BUFF.US,D,20220819,000000,35.04,35.04,34.8405,34.89,25224,0
+BUFF.US,D,20220822,000000,34.6512,34.7099,34.585,34.6054,5738,0
+BUFF.US,D,20220823,000000,34.68,34.7,34.58,34.64,15928,0
+BUFF.US,D,20220824,000000,34.54,34.68,34.54,34.59,35359,0
+BUFF.US,D,20220825,000000,34.74,34.89,34.7117,34.89,17739,0
+BUFF.US,D,20220826,000000,34.93,34.93,34.385,34.43,8938,0
+BUFF.US,D,20220829,000000,34.225,34.36,34.225,34.28,9634,0
+BUFF.US,D,20220830,000000,34.38,34.38,34.06,34.17,12505,0
+BUFF.US,D,20220831,000000,34.12,34.2199,33.945,34.08,9397,0
+BUFF.US,D,20220901,000000,33.905,34.12,33.81,34.12,15382,0
+BUFF.US,D,20220902,000000,34.32,34.32,33.886,33.96,89869,0
+BUFF.US,D,20220906,000000,34,34,33.7599,33.9,22434,0
+BUFF.US,D,20220907,000000,33.89,34.205,33.89,34.17,36955,0
+BUFF.US,D,20220908,000000,34.1022,34.32,34.0841,34.32,32210,0
+BUFF.US,D,20220909,000000,34.44,34.579,34.42,34.565,15417,0
+BUFF.US,D,20220912,000000,34.68,34.75,34.64,34.72,31446,0
+BUFF.US,D,20220913,000000,34.31,34.31,34,34,14977,0
+BUFF.US,D,20220914,000000,34.06,34.09,33.9,34.09,29001,0
+BUFF.US,D,20220915,000000,34.03,34.14,33.88,33.93,16479,0
+BUFF.US,D,20220916,000000,33.69,33.83,33.64,33.83,29277,0
+BUFF.US,D,20220919,000000,33.68,33.94,33.65,33.94,23003,0
+BUFF.US,D,20220920,000000,33.71,33.81,33.6521,33.7468,52468,0
+BUFF.US,D,20220921,000000,33.85,33.96,33.5,33.5,22642,0
+BUFF.US,D,20220922,000000,33.36,33.51,33.2515,33.38,21315,0
+BUFF.US,D,20220923,000000,33.06,33.06,32.83,32.95,20659,0
+BUFF.US,D,20220926,000000,32.81,33.06,32.81,32.83,50679,0
+BUFF.US,D,20220927,000000,32.92,33.1,32.62,32.79,21005,0
+BUFF.US,D,20220928,000000,32.78,33.24,32.745,33.19,31444,0
+BUFF.US,D,20220929,000000,32.9,32.9,32.6101,32.79,90028,0
+BUFF.US,D,20220930,000000,32.69,32.8999,32.51,32.51,17123,0
+BUFF.US,D,20221003,000000,32.64,33.1021,32.62,33.01,53841,0
+BUFF.US,D,20221004,000000,33.23,33.59,33.23,33.59,28765,0
+BUFF.US,D,20221005,000000,33.24,33.6289,33.218,33.54,28777,0
+BUFF.US,D,20221006,000000,33.415,33.55,33.25,33.33,21712,0
+BUFF.US,D,20221007,000000,33.06,33.07,32.72,32.83,12063,0
+BUFF.US,D,20221010,000000,32.81,32.81,32.53,32.66,3810,0
+BUFF.US,D,20221011,000000,32.5,32.7192,32.39,32.53,14032,0
+BUFF.US,D,20221012,000000,32.44,32.61,32.44,32.47,39502,0
+BUFF.US,D,20221013,000000,32.005,33.01,32.005,32.96,36776,0
+BUFF.US,D,20221014,000000,33.05,33.11,32.51,32.52,19918,0
+BUFF.US,D,20221017,000000,32.84,33.05,32.84,33.03,10354,0
+BUFF.US,D,20221018,000000,33.395,33.395,33.078,33.26,15415,0
+BUFF.US,D,20221019,000000,33.17,33.24,32.9899,33.12,23344,0
+BUFF.US,D,20221020,000000,32.99,33.33,32.92,32.99,25338,0
+BUFF.US,D,20221021,000000,32.91,33.58,32.91,33.43,20242,0
+BUFF.US,D,20221024,000000,33.42,33.673,33.33,33.66,20728,0
+BUFF.US,D,20221025,000000,33.53,34.025,33.53,33.97,25156,0
+BUFF.US,D,20221026,000000,33.77,34.09,33.74,33.85,32684,0
+BUFF.US,D,20221027,000000,33.85,33.93,33.7501,33.78,31604,0
+BUFF.US,D,20221028,000000,33.63,34.21,33.63,34.21,6092,0
+BUFF.US,D,20221031,000000,34.045,34.27,34.045,34.12,8912,0
+BUFF.US,D,20221101,000000,34.23,34.24,33.9801,34.08,134477,0
+BUFF.US,D,20221102,000000,34.06,34.4161,33.63,33.63,140483,0
+BUFF.US,D,20221103,000000,33.39,33.56,33.37,33.44,55365,0
+BUFF.US,D,20221104,000000,33.58,33.775,33.36,33.62,9004,0
+BUFF.US,D,20221107,000000,33.6646,33.94,33.6646,33.89,23530,0
+BUFF.US,D,20221108,000000,34,34.1,33.7551,33.98,41227,0
+BUFF.US,D,20221109,000000,33.81,33.92,33.56,33.61,32206,0
+BUFF.US,D,20221110,000000,34.32,34.57,34.22,34.56,17320,0
+BUFF.US,D,20221111,000000,34.54,34.749,34.51,34.68,23102,0
+BUFF.US,D,20221114,000000,34.67,34.81,34.6,34.62,29515,0
+BUFF.US,D,20221115,000000,34.785,34.8499,34.55,34.72,12724,0
+BUFF.US,D,20221116,000000,34.7,34.7,34.5501,34.64,25797,0
+BUFF.US,D,20221117,000000,34.43,34.61,34.38,34.61,24738,0
+BUFF.US,D,20221118,000000,34.69,34.7,34.552,34.7,14789,0
+BUFF.US,D,20221121,000000,34.66,34.69,34.5601,34.61,20812,0
+BUFF.US,D,20221122,000000,34.7699,34.9,34.662,34.9,13692,0
+BUFF.US,D,20221123,000000,34.915,35.01,34.8201,35,21505,0
+BUFF.US,D,20221125,000000,34.97,35.01,34.97,35,3338,0
+BUFF.US,D,20221128,000000,34.805,34.87,34.7,34.77,30728,0
+BUFF.US,D,20221129,000000,34.77,34.8,34.616,34.76,22147,0
+BUFF.US,D,20221130,000000,34.915,35.19,34.6001,35.16,28863,0
+BUFF.US,D,20221201,000000,35.28,35.28,35.057,35.21,22149,0
+BUFF.US,D,20221202,000000,35.03,35.18,35.0118,35.15,21193,0
+BUFF.US,D,20221205,000000,35.13,35.13,34.7922,34.8636,34777,0
+BUFF.US,D,20221206,000000,34.93,34.93,34.5371,34.69,106141,0
+BUFF.US,D,20221207,000000,34.67,34.69,34.54,34.64,18564,0
+BUFF.US,D,20221208,000000,34.655,34.78,34.5701,34.78,8762,0
+BUFF.US,D,20221209,000000,34.735,34.81,34.63,34.63,6232,0
+BUFF.US,D,20221212,000000,34.68,34.9,34.68,34.9,19554,0
+BUFF.US,D,20221213,000000,35.345,35.345,34.94,35.07,46292,0
+BUFF.US,D,20221214,000000,35.05,35.189,34.86,35.02,22337,0
+BUFF.US,D,20221215,000000,34.65,34.65,34.45,34.52,81236,0
+BUFF.US,D,20221216,000000,34.4,34.41,34.1801,34.34,34468,0
+BUFF.US,D,20221219,000000,34.3,34.31,34.0668,34.15,56500,0
+BUFF.US,D,20221220,000000,34.21,34.31,34.1799,34.24,53413,0
+BUFF.US,D,20221221,000000,34.4,34.5505,34.35,34.52,42951,0
+BUFF.US,D,20221222,000000,34.31,34.31,33.9365,34.26,28647,0
+BUFF.US,D,20221223,000000,34.19,34.36,34.07,34.36,15615,0
+BUFF.US,D,20221227,000000,34.31,34.37,34.21,34.32,38714,0
+BUFF.US,D,20221228,000000,34.37,34.415,34.08,34.1,32991,0
+BUFF.US,D,20221229,000000,34.24,34.4499,34.24,34.44,21032,0
+BUFF.US,D,20221230,000000,34.3,34.4,34.195,34.4,71792,0
+BUFF.US,D,20230103,000000,34.41,34.48,34.1421,34.32,108597,0
+BUFF.US,D,20230104,000000,34.37,34.54,34.301,34.48,27661,0
+BUFF.US,D,20230105,000000,34.2,34.3199,34,34.24,11983,0
+BUFF.US,D,20230106,000000,34.44,34.74,34.26,34.7,32104,0
+BUFF.US,D,20230109,000000,34.63,34.8599,34.59,34.65,9406,0
+BUFF.US,D,20230110,000000,34.7,34.78,34.53,34.76,16559,0
+BUFF.US,D,20230111,000000,34.85,35.0099,34.83,34.9913,15469,0
+BUFF.US,D,20230112,000000,34.93,35.15,34.925,35.0778,11494,0
+BUFF.US,D,20230113,000000,34.99,35.2,34.97,35.2,19671,0
+BUFF.US,D,20230117,000000,35.21,35.21,35.0956,35.15,9904,0
+BUFF.US,D,20230118,000000,35.16,35.2113,34.88,34.92,63829,0
+BUFF.US,D,20230119,000000,34.82,34.84,34.68,34.82,33837,0
+BUFF.US,D,20230120,000000,34.835,35.13,34.8332,35.13,10355,0
+BUFF.US,D,20230123,000000,35.21,35.38,35.13,35.26,20575,0
+BUFF.US,D,20230124,000000,35.27,35.33,35.2216,35.33,19034,0
+BUFF.US,D,20230125,000000,35.06,35.33,34.98,35.24,28221,0
+BUFF.US,D,20230126,000000,35.28,35.46,35.2653,35.41,52784,0
+BUFF.US,D,20230127,000000,35.4,35.64,35.4,35.56,11768,0
+BUFF.US,D,20230130,000000,35.42,35.525,35.32,35.32,12678,0
+BUFF.US,D,20230131,000000,35.32,35.51,35.2901,35.51,4967,0
+BUFF.US,D,20230201,000000,35.56,35.795,35.39,35.71,19672,0
+BUFF.US,D,20230202,000000,36.01,36.01,35.81,35.9597,81264,0
+BUFF.US,D,20230203,000000,35.78,35.9799,35.7611,35.83,16494,0
+BUFF.US,D,20230206,000000,35.68,35.73,35.6124,35.7,24289,0
+BUFF.US,D,20230207,000000,35.67,35.919,35.66,35.89,6359,0
+BUFF.US,D,20230208,000000,35.88,35.88,35.635,35.64,37851,0
+BUFF.US,D,20230209,000000,35.825,35.86,35.49,35.6,16758,0
+BUFF.US,D,20230210,000000,35.51,35.595,35.48,35.58,16772,0
+BUFF.US,D,20230213,000000,35.65,35.796,35.64,35.76,4044,0
+BUFF.US,D,20230214,000000,35.63,35.88,35.63,35.87,11609,0
+BUFF.US,D,20230215,000000,35.78,35.92,35.69,35.92,10805,0
+BUFF.US,D,20230216,000000,35.7,35.85,35.6201,35.67,56975,0
+BUFF.US,D,20230217,000000,35.5499,35.59,35.44,35.59,6829,0
+BUFF.US,D,20230221,000000,35.47,35.47,35.25,35.3,25677,0
+BUFF.US,D,20230222,000000,35.29,35.3,35.1555,35.185,15881,0
+BUFF.US,D,20230223,000000,35.39,35.4,35.13,35.305,16840,0
+BUFF.US,D,20230224,000000,35.15,35.19,35.0201,35.18,23271,0
+BUFF.US,D,20230227,000000,35.19,35.3358,35.18,35.22,13923,0
+BUFF.US,D,20230228,000000,35.2,35.3,35.2,35.2,38938,0
+BUFF.US,D,20230301,000000,35.1,35.18,34.9301,35.13,12720,0
+BUFF.US,D,20230302,000000,35.05,35.29,35.025,35.255,22313,0
+BUFF.US,D,20230303,000000,35.29,35.61,35.29,35.57,14621,0
+BUFF.US,D,20230306,000000,35.64,35.7,35.52,35.57,19456,0
+BUFF.US,D,20230307,000000,35.5,35.5,35.245,35.28,19043,0
+BUFF.US,D,20230308,000000,35.31,35.32,35.14,35.3,45839,0
+BUFF.US,D,20230309,000000,35.295,35.34,34.929,34.96,6465,0
+BUFF.US,D,20230310,000000,34.77,34.92,34.5701,34.68,29854,0
+BUFF.US,D,20230313,000000,34.42,34.93,34.42,34.71,8659,0
+BUFF.US,D,20230314,000000,34.96,35.05,34.775,34.968,131034,0
+BUFF.US,D,20230315,000000,34.73,34.87,34.61,34.8,18798,0
+BUFF.US,D,20230316,000000,34.78,35.21,34.76,35.2,21820,0
+BUFF.US,D,20230317,000000,35.145,35.145,34.9,34.9673,50650,0
+BUFF.US,D,20230320,000000,35.07,35.209,35.0444,35.19,19930,0
+BUFF.US,D,20230321,000000,35.19,35.45,35.19,35.415,25306,0
+BUFF.US,D,20230322,000000,35.4,35.51,35.16,35.16,20677,0
+BUFF.US,D,20230323,000000,35.1,35.42,35.04,35.18,21158,0
+BUFF.US,D,20230324,000000,35.01,35.31,35.0001,35.26,38045,0
+BUFF.US,D,20230327,000000,35.32,35.42,35.2929,35.3192,41072,0
+BUFF.US,D,20230328,000000,35.24,35.32,35.22,35.2799,41556,0
+BUFF.US,D,20230329,000000,35.43,35.58,35.43,35.58,24226,0
+BUFF.US,D,20230330,000000,35.69,35.69,35.575,35.66,467336,0
+BUFF.US,D,20230331,000000,35.74,35.94,35.74,35.9222,69070,0
+BUFF.US,D,20230403,000000,35.92,36.0237,35.8701,35.9452,27087,0
+BUFF.US,D,20230404,000000,35.98,36,35.72,35.918,218533,0
+BUFF.US,D,20230405,000000,35.81,35.938,35.75,35.8449,115661,0
+BUFF.US,D,20230406,000000,35.81,35.95,35.7606,35.88,19159,0
+BUFF.US,D,20230410,000000,35.82,35.93,35.76,35.9058,34757,0
+BUFF.US,D,20230411,000000,36,36.0287,35.8979,35.945,36215,0
+BUFF.US,D,20230412,000000,36,36.0146,35.821,35.83,17738,0
+BUFF.US,D,20230413,000000,35.855,36.16,35.84,36.0801,32332,0
+BUFF.US,D,20230414,000000,36.04,36.1,35.9501,36.07,16755,0
+BUFF.US,D,20230417,000000,36.02,36.14,35.9701,36.11,22697,0
+BUFF.US,D,20230418,000000,36.1165,36.19,36.01,36.1789,33193,0
+BUFF.US,D,20230419,000000,35.93,36.2,35.93,36.1599,87660,0
+BUFF.US,D,20230420,000000,36.0149,36.15,35.9721,35.9801,28912,0
+BUFF.US,D,20230421,000000,35.9899,36.09,35.9401,36.055,6563,0
+BUFF.US,D,20230424,000000,36.09,36.11,36,36.067,47489,0
+BUFF.US,D,20230425,000000,36.04,36.04,35.75,35.7588,13096,0
+BUFF.US,D,20230426,000000,35.85,35.85,35.6667,35.6667,37142,0
+BUFF.US,D,20230427,000000,35.91,36.1,35.7901,36,39221,0
+BUFF.US,D,20230428,000000,35.92,36.2426,35.92,36.2426,14281,0
+BUFF.US,D,20230501,000000,36.3,36.34,36.21,36.2562,14707,0
+BUFF.US,D,20230502,000000,36.25,36.25,35.825,36.0069,15346,0
+BUFF.US,D,20230503,000000,35.91,36.2,35.86,35.88,28460,0
+BUFF.US,D,20230504,000000,35.85,35.85,35.5701,35.65,42499,0
+BUFF.US,D,20230505,000000,35.76,36.14,35.76,36.0783,25068,0
+BUFF.US,D,20230508,000000,36.0534,36.1,36.0103,36.0679,11012,0
+BUFF.US,D,20230509,000000,35.86,36.09,35.86,36.01,42952,0
+BUFF.US,D,20230510,000000,35.71,36.1357,35.71,36.11,50224,0
+BUFF.US,D,20230511,000000,35.935,36.0999,35.9009,36.0546,31959,0
+BUFF.US,D,20230512,000000,36.189,36.19,35.8721,36.0587,31601,0
+BUFF.US,D,20230515,000000,36,36.1,35.9401,36.04,12634,0
+BUFF.US,D,20230516,000000,36,36.07,35.9201,35.93,9882,0
+BUFF.US,D,20230517,000000,35.95,36.26,35.95,36.2,20083,0
+BUFF.US,D,20230518,000000,36.15,36.43,36.15,36.43,21788,0
+BUFF.US,D,20230519,000000,36.4909,36.529,36.34,36.44,16492,0
+BUFF.US,D,20230522,000000,36.36,36.47,36.36,36.42,8080,0
+BUFF.US,D,20230523,000000,36.27,36.3689,36.1335,36.18,49155,0
+BUFF.US,D,20230524,000000,36.15,36.15,35.925,35.95,29689,0
+BUFF.US,D,20230525,000000,36.045,36.23,36.02,36.23,37268,0
+BUFF.US,D,20230526,000000,36.1,36.54,36.1,36.52,25219,0
+BUFF.US,D,20230530,000000,36.47,36.58,36.41,36.53,13980,0
+BUFF.US,D,20230531,000000,36.44,36.45,36.27,36.38,9195,0
+BUFF.US,D,20230601,000000,36.28,36.66,36.28,36.62,39312,0
+BUFF.US,D,20230602,000000,36.65,36.97,36.65,36.94,23320,0
+BUFF.US,D,20230605,000000,36.887,36.989,36.8281,36.91,12333,0
+BUFF.US,D,20230606,000000,36.89,36.98,36.835,36.98,17374,0
+BUFF.US,D,20230607,000000,36.9,36.95,36.84,36.9,100883,0
+BUFF.US,D,20230608,000000,37,37.09,36.8,37.06,40355,0
+BUFF.US,D,20230609,000000,37,37.16,37,37.0261,12305,0
+BUFF.US,D,20230612,000000,36.96,37.6,36.96,37.29,89500,0
+BUFF.US,D,20230613,000000,37.4,37.42,37.325,37.42,26335,0
+BUFF.US,D,20230614,000000,37.4258,37.5287,37.295,37.44,19639,0
+BUFF.US,D,20230615,000000,37.3769,37.71,37.3769,37.6,46747,0
+BUFF.US,D,20230616,000000,37.76,37.76,37.61,37.61,12144,0
+BUFF.US,D,20230620,000000,37.54,37.55,37.3,37.44,153564,0
+BUFF.US,D,20230621,000000,37.29,37.53,37.29,37.38,15940,0
+BUFF.US,D,20230622,000000,37.379,37.54,37.27,37.54,33777,0
+BUFF.US,D,20230623,000000,37.39,37.4294,37.3006,37.31,11153,0
+BUFF.US,D,20230626,000000,37.39,37.41,37.2005,37.2599,17055,0
+BUFF.US,D,20230627,000000,37.27,37.54,37.27,37.515,29210,0
+BUFF.US,D,20230628,000000,37.45,37.58,37.42,37.45,16779,0
+BUFF.US,D,20230629,000000,37.48,37.64,37.45,37.64,12061,0
+BUFF.US,D,20230630,000000,37.84,37.93,37.79,37.9,63939,0
+BUFF.US,D,20230703,000000,37.77,37.95,37.77,37.95,15104,0
+BUFF.US,D,20230705,000000,37.87,37.8796,37.7908,37.84,115829,0
+BUFF.US,D,20230706,000000,37.72,37.74,37.5,37.74,46583,0
+BUFF.US,D,20230707,000000,37.77,37.88,37.59,37.628,104005,0
+BUFF.US,D,20230710,000000,37.67,37.74,37.56,37.69,41614,0
+BUFF.US,D,20230711,000000,37.71,37.8584,37.71,37.8584,18959,0
+BUFF.US,D,20230712,000000,38.0307,38.169,37.95,37.9657,84999,0
+BUFF.US,D,20230713,000000,38.21,38.25,38.064,38.22,51763,0
+BUFF.US,D,20230714,000000,38.21,38.24,38.1401,38.23,32884,0
+BUFF.US,D,20230717,000000,38.195,38.2799,38.1501,38.26,122981,0
+BUFF.US,D,20230718,000000,38.29,38.4,38.2401,38.3684,55287,0
+BUFF.US,D,20230719,000000,38.38,38.4796,38.335,38.47,82179,0
+BUFF.US,D,20230720,000000,38.23,38.41,38.23,38.32,83299,0
+BUFF.US,D,20230721,000000,38.28,38.39,38.2799,38.37,54636,0
+BUFF.US,D,20230724,000000,38.44,38.45,38.2917,38.45,29693,0
+BUFF.US,D,20230725,000000,38.3701,38.5429,38.3701,38.41,37793,0
+BUFF.US,D,20230726,000000,38.44,38.52,38.38,38.515,93834,0
+BUFF.US,D,20230727,000000,38.69,38.69,38.3201,38.39,35703,0
+BUFF.US,D,20230728,000000,38.59,38.67,38.51,38.56,45293,0
+BUFF.US,D,20230731,000000,38.57,38.609,38.5,38.59,55348,0
+BUFF.US,D,20230801,000000,38.6,38.6,38.42,38.54,170405,0
+BUFF.US,D,20230802,000000,38.35,38.36,38.24,38.245,28287,0
+BUFF.US,D,20230803,000000,38.0949,38.33,38.0949,38.25,32230,0
+BUFF.US,D,20230804,000000,38.2,38.435,38.08,38.1,24229,0
+BUFF.US,D,20230807,000000,38.32,38.32,38.215,38.26,21317,0
+BUFF.US,D,20230808,000000,38.07,38.278,38.045,38.27,25876,0
+BUFF.US,D,20230809,000000,38.2008,38.2633,38.1,38.14,46287,0
+BUFF.US,D,20230810,000000,38.29,38.3499,38.1,38.15,21729,0
+BUFF.US,D,20230811,000000,37.995,38.17,37.995,38.1352,18981,0
+BUFF.US,D,20230814,000000,38.18,38.26,38.1601,38.26,23963,0
+BUFF.US,D,20230815,000000,38.2,38.2,37.97,37.97,42194,0
+BUFF.US,D,20230816,000000,38,38.07,37.78,37.78,21127,0
+BUFF.US,D,20230817,000000,37.84,37.8899,37.6437,37.7,21075,0
+BUFF.US,D,20230818,000000,37.5326,37.74,37.5326,37.6401,4868,0
+BUFF.US,D,20230821,000000,37.77,37.89,37.64,37.87,56462,0
+BUFF.US,D,20230822,000000,37.97,37.97,37.73,37.8,24557,0
+BUFF.US,D,20230823,000000,37.74,38.07,37.74,38.05,11091,0
+BUFF.US,D,20230824,000000,38.04,38.05,37.7429,37.78,12376,0
+BUFF.US,D,20230825,000000,37.83,37.97,37.68,37.84,82174,0
+BUFF.US,D,20230828,000000,37.98,38.09,37.9347,38.08,30005,0
+BUFF.US,D,20230829,000000,38.12,38.4,38.08,38.37,20880,0
+BUFF.US,D,20230830,000000,38.4,38.5,38.365,38.48,19660,0
+BUFF.US,D,20230831,000000,38.42,38.56,38.3861,38.46,9770,0
+BUFF.US,D,20230901,000000,38.6,38.6,38.4141,38.51,16201,0
+BUFF.US,D,20230905,000000,38.4,38.49,38.38,38.42,14875,0
+BUFF.US,D,20230906,000000,38.335,38.335,38.18,38.3,17921,0
+BUFF.US,D,20230907,000000,37.98,38.24,37.98,38.24,22659,0
+BUFF.US,D,20230908,000000,38.0801,38.321,38.0801,38.27,13427,0
+BUFF.US,D,20230911,000000,38.29,38.43,38.29,38.43,23912,0
+BUFF.US,D,20230912,000000,38.29,38.42,38.23,38.32,10600,0
+BUFF.US,D,20230913,000000,38.3159,38.39,38.2866,38.37,21174,0
+BUFF.US,D,20230914,000000,38.3888,38.58,38.3888,38.55,61342,0
+BUFF.US,D,20230915,000000,38.48,38.48,38.25,38.3,21897,0
+BUFF.US,D,20230918,000000,38.14,38.35,38.14,38.31,21513,0
+BUFF.US,D,20230919,000000,38.24,38.295,38.135,38.28,15288,0
+BUFF.US,D,20230920,000000,38.22,38.335,38.055,38.08,21448,0
+BUFF.US,D,20230921,000000,37.92,37.92,37.6801,37.71,34479,0
+BUFF.US,D,20230922,000000,37.75,37.81,37.6101,37.65,22625,0
+BUFF.US,D,20230925,000000,37.51,37.75,37.51,37.67,20205,0
+BUFF.US,D,20230926,000000,37.59,37.59,37.3401,37.4,24934,0
+BUFF.US,D,20230927,000000,37.48,37.48,37.175,37.41,21013,0
+BUFF.US,D,20230928,000000,37.4,37.63,37.3501,37.58,27136,0
+BUFF.US,D,20230929,000000,37.62,37.75,37.45,37.5,13422,0
+BUFF.US,D,20231002,000000,37.48,37.55,37.3073,37.458,53550,0
+BUFF.US,D,20231003,000000,37.31,37.3947,37.0601,37.16,104276,0
+BUFF.US,D,20231004,000000,37.17,37.4,37.0901,37.37,90728,0
+BUFF.US,D,20231005,000000,37.37,37.37,37.13,37.315,19337,0
+BUFF.US,D,20231006,000000,37.13,37.71,37.13,37.61,108708,0
+BUFF.US,D,20231009,000000,37.41,37.79,37.41,37.7375,13049,0
+BUFF.US,D,20231010,000000,37.81,38.02,37.8,37.895,14540,0
+BUFF.US,D,20231011,000000,38.02,38.03,37.75,38.01,363029,0
+BUFF.US,D,20231012,000000,38.06,38.06,37.6973,37.85,18971,0
+BUFF.US,D,20231013,000000,37.8,37.94,37.62,37.64,82618,0
+BUFF.US,D,20231016,000000,37.9113,38.04,37.81,37.9927,42367,0
+BUFF.US,D,20231017,000000,37.73,38.075,37.73,37.9544,40315,0
+BUFF.US,D,20231018,000000,37.84,37.88,37.59,37.65,14153,0
+BUFF.US,D,20231019,000000,37.6505,37.773,37.4443,37.4443,29627,0
+BUFF.US,D,20231020,000000,37.27,37.3593,37.17,37.17,12171,0
+BUFF.US,D,20231023,000000,36.96,37.295,36.96,37.0487,24339,0
+BUFF.US,D,20231024,000000,37.23,37.34,37.09,37.2996,197570,0
+BUFF.US,D,20231025,000000,37.1,37.149,36.9068,36.97,37096,0
+BUFF.US,D,20231026,000000,36.89,36.89,36.585,36.67,32549,0
+BUFF.US,D,20231027,000000,36.62,36.75,36.43,36.58,29638,0
+BUFF.US,D,20231030,000000,36.77,36.89,36.6585,36.8361,209257,0
+BUFF.US,D,20231031,000000,36.7901,37,36.79,36.9762,15715,0
+BUFF.US,D,20231101,000000,36.94,37.3,36.94,37.27,232662,0
+BUFF.US,D,20231102,000000,37.49,37.76,37.465,37.71,65061,0
+BUFF.US,D,20231103,000000,37.89,38,37.75,37.937,41920,0
+BUFF.US,D,20231106,000000,38.04,38.04,37.8701,38.01,44074,0
+BUFF.US,D,20231107,000000,38.04,38.13,37.9109,38.07,30708,0
+BUFF.US,D,20231108,000000,38.15,38.15,37.96,38.1,37574,0
+BUFF.US,D,20231109,000000,38.09,38.0999,37.8392,37.89,36496,0
+BUFF.US,D,20231110,000000,38.0249,38.28,37.9,38.27,19223,0
+BUFF.US,D,20231113,000000,38.2,38.2892,38.1383,38.23,520489,0
+BUFF.US,D,20231114,000000,38.59,38.755,38.59,38.6664,40574,0
+BUFF.US,D,20231115,000000,38.753,38.812,38.68,38.72,145876,0
+BUFF.US,D,20231116,000000,38.63,38.8,38.63,38.7783,49797,0
+BUFF.US,D,20231117,000000,38.79,38.85,38.7015,38.7598,116729,0
+BUFF.US,D,20231120,000000,38.89,39.016,38.83,38.9151,17325,0
+BUFF.US,D,20231121,000000,38.95,38.98,38.81,38.95,40921,0
+BUFF.US,D,20231122,000000,39.045,39.0544,38.95,39.0208,17040,0
+BUFF.US,D,20231124,000000,39.0495,39.06,38.98,39.0302,14635,0
+BUFF.US,D,20231127,000000,39.05,39.09,39,39.065,24213,0
+BUFF.US,D,20231128,000000,38.95,39.13,38.95,39.1,28893,0
+BUFF.US,D,20231129,000000,39.23,39.23,39.0201,39.07,67190,0
+BUFF.US,D,20231130,000000,39.11,39.2,38.97,39.2,67681,0
+BUFF.US,D,20231201,000000,39.13,39.42,39.07,39.3,45339,0
+BUFF.US,D,20231204,000000,39.17,39.22,39.0101,39.1702,51045,0
+BUFF.US,D,20231205,000000,39.12,39.2199,39.0407,39.19,19664,0
+BUFF.US,D,20231206,000000,39.2428,39.25,39.0501,39.1,10603,0
+BUFF.US,D,20231207,000000,39.12,39.24,39.12,39.19,31124,0
+BUFF.US,D,20231208,000000,39.28,39.39,39.2,39.3448,47623,0
+BUFF.US,D,20231211,000000,39.305,39.47,39.2702,39.47,56119,0
+BUFF.US,D,20231212,000000,39.45,39.58,39.37,39.55,35003,0
+BUFF.US,D,20231213,000000,39.47,39.76,39.47,39.73,31566,0
+BUFF.US,D,20231214,000000,39.84,39.841,39.6665,39.83,55703,0
+BUFF.US,D,20231215,000000,39.8,39.85,39.7,39.82,44365,0
+BUFF.US,D,20231218,000000,39.8063,39.9296,39.77,39.91,13727,0
+BUFF.US,D,20231219,000000,39.85,39.97,39.8478,39.97,55013,0
+BUFF.US,D,20231220,000000,39.77,39.99,39.66,39.66,97057,0
+BUFF.US,D,20231221,000000,39.78,39.91,39.73,39.87,71687,0
+BUFF.US,D,20231222,000000,39.85,39.96,39.85,39.96,20556,0
+BUFF.US,D,20231226,000000,39.86,40.02,39.86,40.02,33623,0
+BUFF.US,D,20231227,000000,40.01,40.1599,39.92,40.08,38556,0
+BUFF.US,D,20231228,000000,40.08,40.1094,40.01,40.08,21576,0
+BUFF.US,D,20231229,000000,40.19,40.19,39.9571,40.08,27009,0
+BUFF.US,D,20240102,000000,39.96,40,39.82,39.9142,118059,0
+BUFF.US,D,20240103,000000,39.78,39.92,39.74,39.81,38334,0
+BUFF.US,D,20240104,000000,39.81,39.9,39.68,39.69,28412,0
+BUFF.US,D,20240105,000000,39.77,39.8933,39.7099,39.8,30101,0
+BUFF.US,D,20240108,000000,39.8002,40.08,39.8002,40.04,108620,0
+BUFF.US,D,20240109,000000,39.89,40.05,39.89,39.96,36174,0
+BUFF.US,D,20240110,000000,40.09,40.19,40.0454,40.0929,153420,0
+BUFF.US,D,20240111,000000,40.2,40.2,39.92,40.2,44426,0
+BUFF.US,D,20240112,000000,40.26,40.29,40.0607,40.08,196098,0
+BUFF.US,D,20240116,000000,40.16,40.16,39.96,40.02,74194,0
+BUFF.US,D,20240117,000000,39.82,39.97,39.82,39.91,24711,0
+BUFF.US,D,20240118,000000,40.01,40.17,39.9986,40.1,32517,0
+BUFF.US,D,20240119,000000,40.29,40.44,40.1693,40.29,44592,0
+BUFF.US,D,20240122,000000,40.4,40.4371,40.33,40.34,28423,0
+BUFF.US,D,20240123,000000,40.53,40.53,40.36,40.4,22515,0
+BUFF.US,D,20240124,000000,40.52,40.58,40.335,40.4641,28843,0
+BUFF.US,D,20240125,000000,40.63,40.63,40.41,40.5,54179,0
+BUFF.US,D,20240126,000000,40.55,40.6,40.445,40.6,205532,0
+BUFF.US,D,20240129,000000,40.51,40.67,40.48,40.57,45786,0
+BUFF.US,D,20240130,000000,40.55,40.6992,40.53,40.55,41922,0
+BUFF.US,D,20240131,000000,40.5,40.625,40.435,40.46,31852,0
+BUFF.US,D,20240201,000000,40.43,40.65,40.43,40.61,161591,0
+BUFF.US,D,20240202,000000,40.6315,40.8299,40.6315,40.82,15038,0
+BUFF.US,D,20240205,000000,40.72,40.81,40.6388,40.79,35487,0
+BUFF.US,D,20240206,000000,40.71,40.86,40.615,40.7,52051,0
+BUFF.US,D,20240207,000000,40.93,40.97,40.78,40.78,376208,0
+BUFF.US,D,20240208,000000,40.87,40.95,40.84,40.84,44432,0
+BUFF.US,D,20240209,000000,41,41.02,40.91,40.99,36059,0
+BUFF.US,D,20240212,000000,41.05,41.05,40.88,41.0031,103390,0
+BUFF.US,D,20240213,000000,40.58,40.86,40.58,40.8,74179,0
+BUFF.US,D,20240214,000000,40.86,40.96,40.62,40.96,70441,0
+BUFF.US,D,20240215,000000,41.01,41.03,40.9019,41.03,34589,0
+BUFF.US,D,20240216,000000,40.95,41.06,40.85,40.93,140414,0
+BUFF.US,D,20240220,000000,40.94,40.94,40.79,40.91,40117,0
+BUFF.US,D,20240221,000000,40.8,40.91,40.76,40.91,54167,0
+BUFF.US,D,20240222,000000,41.07,41.2,41.0101,41.05,71839,0
+BUFF.US,D,20240223,000000,41.175,41.23,41.09,41.19,87134,0
+BUFF.US,D,20240226,000000,41.1101,41.21,41.09,41.19,23170,0
+BUFF.US,D,20240227,000000,41.21,41.29,41.0901,41.21,35284,0
+BUFF.US,D,20240228,000000,41.16,41.21,41.1,41.12,26620,0
+BUFF.US,D,20240229,000000,41.32,41.41,41.1501,41.27,56699,0
+BUFF.US,D,20240301,000000,41.27,41.43,41.2401,41.38,49204,0
+BUFF.US,D,20240304,000000,41.36,41.42,41.281,41.35,30324,0
+BUFF.US,D,20240305,000000,41.32,41.54,41.0779,41.15,77024,0
+BUFF.US,D,20240306,000000,41.3,41.46,41.1901,41.28,147344,0
+BUFF.US,D,20240307,000000,41.36,41.4651,41.2656,41.41,781365,0
+BUFF.US,D,20240308,000000,41.3852,41.44,41.2501,41.34,57051,0
+BUFF.US,D,20240311,000000,41.29,41.335,41.14,41.2451,62994,0
+BUFF.US,D,20240312,000000,41.235,41.4688,41.235,41.45,25752,0
+BUFF.US,D,20240313,000000,41.54,41.54,41.3393,41.45,66125,0
+BUFF.US,D,20240314,000000,41.39,41.4399,41.3,41.36,33778,0
+BUFF.US,D,20240315,000000,41.295,41.36,41.06,41.23,130634,0
+BUFF.US,D,20240318,000000,41.5,41.5,41.3,41.3,27668,0
+BUFF.US,D,20240319,000000,41.47,41.47,41.3,41.47,57527,0
+BUFF.US,D,20240320,000000,41.52,41.6,41.4301,41.59,34012,0
+BUFF.US,D,20240321,000000,41.49,41.6999,41.49,41.64,187066,0
+BUFF.US,D,20240322,000000,41.72,41.72,41.54,41.64,18565,0
+BUFF.US,D,20240325,000000,41.75,41.75,41.53,41.63,39857,0
+BUFF.US,D,20240326,000000,41.73,41.73,41.57,41.59,76020,0
+BUFF.US,D,20240327,000000,41.76,41.76,41.5353,41.58,32694,0
+BUFF.US,D,20240328,000000,41.75,41.77,41.66,41.74,63183,0
+BUFF.US,D,20240401,000000,41.88,41.88,41.5983,41.6501,148496,0
+BUFF.US,D,20240402,000000,41.61,41.7,41.52,41.63,60770,0
+BUFF.US,D,20240403,000000,41.525,41.69,41.5,41.5,95530,0
+BUFF.US,D,20240404,000000,41.66,41.7227,41.4028,41.47,159330,0
+BUFF.US,D,20240405,000000,41.4,41.6137,41.4,41.59,28447,0
+BUFF.US,D,20240408,000000,41.565,41.66,41.53,41.6,23860,0
+BUFF.US,D,20240409,000000,41.7,41.7,41.45,41.66,28016,0
+BUFF.US,D,20240410,000000,41.4,41.55,41.4,41.54,46903,0
+BUFF.US,D,20240411,000000,41.6,41.67,41.4201,41.5801,22616,0
+BUFF.US,D,20240412,000000,41.56,41.5699,41.3397,41.43,22172,0
+BUFF.US,D,20240415,000000,41.44,41.57,41.17,41.25,26955,0
+BUFF.US,D,20240416,000000,41.26,41.29,41.11,41.22,71092,0
+BUFF.US,D,20240417,000000,41.36,41.36,41.06,41.06,49390,0
+BUFF.US,D,20240418,000000,41.24,41.27,41.05,41.13,87079,0
+BUFF.US,D,20240419,000000,41.15,41.16,40.93,41.01,88851,0
+BUFF.US,D,20240422,000000,41.1,41.27,40.98,41.19,110699,0
+BUFF.US,D,20240423,000000,41.31,41.46,41.235,41.33,43155,0
+BUFF.US,D,20240424,000000,41.45,41.46,41.334,41.41,25869,0
+BUFF.US,D,20240425,000000,41.23,41.35,41.08,41.31,74499,0
+BUFF.US,D,20240426,000000,41.3,41.54,41.3,41.43,53599,0
+BUFF.US,D,20240429,000000,41.42,41.54,41.39,41.5,28605,0
+BUFF.US,D,20240430,000000,41.51,41.575,41.36,41.36,39296,0
+BUFF.US,D,20240501,000000,41.35,41.54,41.2,41.29,57270,0
+BUFF.US,D,20240502,000000,41.45,41.46,41.19,41.43,20398,0
+BUFF.US,D,20240503,000000,41.635,41.73,41.46,41.68,56353,0
+BUFF.US,D,20240506,000000,41.78,41.82,41.7,41.82,37376,0
+BUFF.US,D,20240507,000000,41.87,41.94,41.7501,41.88,65613,0
+BUFF.US,D,20240508,000000,41.73,41.88,41.73,41.82,39147,0
+BUFF.US,D,20240509,000000,41.92,42,41.851,41.99,26976,0
+BUFF.US,D,20240510,000000,41.95,42.0499,41.93,41.95,35295,0
+BUFF.US,D,20240513,000000,41.98,42.045,41.91,41.92,121503,0
+BUFF.US,D,20240514,000000,41.91,42.0979,41.91,42.03,21801,0
+BUFF.US,D,20240515,000000,42.08,42.305,42.08,42.29,114492,0
+BUFF.US,D,20240516,000000,42.21,42.32,42.2,42.25,79644,0
+BUFF.US,D,20240517,000000,42.29,42.3799,42.1802,42.27,33220,0
+BUFF.US,D,20240520,000000,42.36,42.39,42.16,42.29,98309,0
+BUFF.US,D,20240521,000000,42.36,42.38,42.265,42.36,45481,0
+BUFF.US,D,20240522,000000,42.37,42.39,42.26,42.37,16575,0
+BUFF.US,D,20240523,000000,42.42,42.42,42.16,42.24,64120,0
+BUFF.US,D,20240524,000000,42.38,42.42,42.2501,42.36,29376,0
+BUFF.US,D,20240528,000000,42.36,42.42,42.2699,42.33,30678,0
+BUFF.US,D,20240529,000000,42.08,43.23,42.08,42.2,47759,0
+BUFF.US,D,20240530,000000,42.24,42.28,42.1545,42.2,25350,0
+BUFF.US,D,20240531,000000,42.2161,42.355,42.0548,42.355,15507,0
+BUFF.US,D,20240603,000000,42.26,42.425,42.1478,42.28,22878,0
+BUFF.US,D,20240604,000000,42.19,42.45,42.19,42.3,78383,0
+BUFF.US,D,20240605,000000,42.45,42.55,42.3468,42.54,93384,0
+BUFF.US,D,20240606,000000,42.56,42.57,42.44,42.56,39151,0
+BUFF.US,D,20240607,000000,42.54,42.6121,42.48,42.55,31011,0
+BUFF.US,D,20240610,000000,42.54,42.59,42.4601,42.58,43710,0
+BUFF.US,D,20240611,000000,42.58,42.64,42.46,42.61,32949,0
+BUFF.US,D,20240612,000000,42.81,42.81,42.6099,42.72,136389,0
+BUFF.US,D,20240613,000000,42.81,42.81,42.65,42.79,43832,0
+BUFF.US,D,20240614,000000,42.72,42.75,42.6628,42.7155,8572,0
+BUFF.US,D,20240617,000000,42.67,42.89,42.67,42.85,30741,0
+BUFF.US,D,20240618,000000,42.9,42.91,42.7601,42.83,33022,0
+BUFF.US,D,20240620,000000,42.95,42.965,42.76,42.86,30180,0
+BUFF.US,D,20240621,000000,42.83,42.99,42.78,42.815,20746,0
+BUFF.US,D,20240624,000000,42.89,42.9,42.78,42.82,46992,0
+BUFF.US,D,20240625,000000,42.91,42.91,42.79,42.88,107290,0
+BUFF.US,D,20240626,000000,42.84,42.91,42.7999,42.88,24789,0
+BUFF.US,D,20240627,000000,42.89,42.95,42.83,42.88,18581,0
+BUFF.US,D,20240628,000000,42.98,43.0099,42.86,42.8705,14831,0
+BUFF.US,D,20240701,000000,43.3,43.3,42.84,42.95,96780,0
+BUFF.US,D,20240702,000000,42.97,43.09,42.92,43.09,43173,0
+BUFF.US,D,20240703,000000,43,43.13,43,43.07,30041,0
+BUFF.US,D,20240705,000000,43.17,43.2,43.03,43.18,70401,0
+BUFF.US,D,20240708,000000,43.24,43.24,43.1201,43.21,75538,0
+BUFF.US,D,20240709,000000,43.1,43.23,43.09,43.15,181262,0
+BUFF.US,D,20240710,000000,43.27,43.36,43.1601,43.33,25359,0
+BUFF.US,D,20240711,000000,43.25,43.32,43.16,43.19,35372,0
+BUFF.US,D,20240712,000000,43.32,43.39,43.2449,43.32,44793,0
+BUFF.US,D,20240715,000000,43.38,43.4,43.2901,43.3,79312,0
+BUFF.US,D,20240716,000000,43.28,43.41,43.26,43.34,38741,0
+BUFF.US,D,20240717,000000,43.33,43.34,43.2038,43.26,38571,0
+BUFF.US,D,20240718,000000,43.21,43.34,43.102,43.18,35494,0
+BUFF.US,D,20240719,000000,43.21,43.32,43.0353,43.11,14617,0
+BUFF.US,D,20240722,000000,43.11,43.2713,43.11,43.27,31713,0
+BUFF.US,D,20240723,000000,43.12,43.275,43.12,43.25,34190,0
+BUFF.US,D,20240724,000000,43.0395,43.0395,42.85,42.85,87556,0
+BUFF.US,D,20240725,000000,42.98,43.12,42.7772,42.86,24837,0
+BUFF.US,D,20240726,000000,42.84,43.07,42.84,42.97,13057,0
+BUFF.US,D,20240729,000000,42.97,43.13,42.97,43.02,75692,0
+BUFF.US,D,20240730,000000,42.99,43.14,42.9,42.97,38616,0
+BUFF.US,D,20240731,000000,43.2,43.27,43.1,43.21,65888,0
+BUFF.US,D,20240801,000000,43.29,43.29,42.8601,42.91,68162,0
+BUFF.US,D,20240802,000000,42.62,42.82,42.44,42.56,46651,0
+BUFF.US,D,20240805,000000,41.35,42.199,41.35,41.93,69031,0
+BUFF.US,D,20240806,000000,42.2,42.5899,42.1,42.33,25019,0
+BUFF.US,D,20240807,000000,42.47,42.6696,42.14,42.14,29482,0
+BUFF.US,D,20240808,000000,42.31,42.66,42.31,42.66,36697,0
+BUFF.US,D,20240809,000000,42.68,42.776,42.6,42.776,12767,0
+BUFF.US,D,20240812,000000,42.89,42.92,42.7197,42.83,27496,0
+BUFF.US,D,20240813,000000,42.97,43.11,42.88,43.11,37997,0
+BUFF.US,D,20240814,000000,43.0928,43.21,43.0201,43.1388,64623,0
+BUFF.US,D,20240815,000000,43.38,43.42,43.22,43.42,55865,0
+BUFF.US,D,20240816,000000,43.24,43.48,43.24,43.47,31680,0
+BUFF.US,D,20240819,000000,43.51,43.6,43.42,43.6,337909,0
+BUFF.US,D,20240820,000000,43.45,43.62,43.45,43.51,219935,0
+BUFF.US,D,20240821,000000,43.6,43.64,43.5285,43.63,42823,0
+BUFF.US,D,20240822,000000,43.56,43.78,43.43,43.43,40121,0
+BUFF.US,D,20240823,000000,43.53,43.69,43.53,43.64,41207,0
+BUFF.US,D,20240826,000000,43.6483,43.67,43.59,43.66,17656,0
+BUFF.US,D,20240827,000000,43.66,43.97,43.549,43.7,47262,0
+BUFF.US,D,20240828,000000,43.6537,43.69,43.515,43.595,54525,0
+BUFF.US,D,20240829,000000,43.52,43.7561,43.52,43.57,41833,0
+BUFF.US,D,20240830,000000,43.57,43.79,43.57,43.68,977462,0
+BUFF.US,D,20240903,000000,43.71,43.82,43.37,43.44,53938,0
+BUFF.US,D,20240904,000000,43.31,44.02,43.28,43.3,81487,0
+BUFF.US,D,20240905,000000,43.31,43.52,43.2663,43.28,65874,0
+BUFF.US,D,20240906,000000,43.3999,43.3999,43.0301,43.06,41144,0
+BUFF.US,D,20240909,000000,43.19,43.33,43.1301,43.32,122948,0
+BUFF.US,D,20240910,000000,43.25,43.4,43.18,43.33,25079,0
+BUFF.US,D,20240911,000000,43.26,43.57,43.04,43.51,29330,0
+BUFF.US,D,20240912,000000,43.62,43.84,43.49,43.69,49435,0
+BUFF.US,D,20240913,000000,43.65,43.7799,43.65,43.69,36221,0
+BUFF.US,D,20240916,000000,43.77,43.85,43.6799,43.83,46325,0
+BUFF.US,D,20240917,000000,43.89,43.92,43.727,43.83,42296,0
+BUFF.US,D,20240918,000000,43.78,43.94,43.7217,43.8,30340,0
+BUFF.US,D,20240919,000000,44.08,44.08,43.9255,44.05,31502,0
+BUFF.US,D,20240920,000000,44.06,44.08,43.89,44.05,15725,0
+BUFF.US,D,20240923,000000,44.08,44.1,43.96,44.08,33783,0
+BUFF.US,D,20240924,000000,44.11,44.14,43.95,44.13,29559,0
+BUFF.US,D,20240925,000000,44.17,44.17,44.01,44.1,27628,0
+BUFF.US,D,20240926,000000,44.23,44.3,44.04,44.13,43950,0
+BUFF.US,D,20240927,000000,44.17,44.17,44.07,44.12,12670,0
+BUFF.US,D,20240930,000000,44.03,44.19,44.01,44.12,122572,0
+BUFF.US,D,20241001,000000,44.22,44.22,43.8807,44.04,52432,0
+BUFF.US,D,20241002,000000,44.01,44.0687,43.94,44.06,44799,0
+BUFF.US,D,20241003,000000,43.88,44.0496,43.87,44.01,39386,0
+BUFF.US,D,20241004,000000,44.18,44.18,43.95,44.13,25553,0
+BUFF.US,D,20241007,000000,44.07,44.0867,43.89,43.97,66517,0
+BUFF.US,D,20241008,000000,44.11,44.16,44.02,44.13,52555,0
+BUFF.US,D,20241009,000000,44.16,44.24,44.105,44.24,15370,0
+BUFF.US,D,20241010,000000,44.19,44.26,44.0818,44.21,20788,0
+BUFF.US,D,20241011,000000,44.27,44.32,44.22,44.3,20461,0
+BUFF.US,D,20241014,000000,44.36,44.43,44.316,44.4002,20710,0
+BUFF.US,D,20241015,000000,44.48,44.48,44.27,44.34,53272,0
+BUFF.US,D,20241016,000000,44.38,44.4099,44.25,44.4099,36006,0
+BUFF.US,D,20241017,000000,44.37,44.45,44.33,44.34,57232,0
+BUFF.US,D,20241018,000000,44.46,44.51,44.3301,44.48,32311,0
+BUFF.US,D,20241021,000000,44.53,44.56,44.3601,44.49,20895,0
+BUFF.US,D,20241022,000000,44.43,44.51,44.34,44.48,30583,0
+BUFF.US,D,20241023,000000,44.44,44.4699,44.2073,44.37,29747,0
+BUFF.US,D,20241024,000000,44.2901,44.57,44.2799,44.39,30712,0
+BUFF.US,D,20241025,000000,44.51,44.54,44.3301,44.39,29783,0
+BUFF.US,D,20241028,000000,44.49,44.5,44.37,44.43,25463,0
+BUFF.US,D,20241029,000000,44.57,44.57,44.33,44.47,31272,0
+BUFF.US,D,20241030,000000,44.38,44.52,44.34,44.34,37510,0
+BUFF.US,D,20241031,000000,44.33,44.33,44.11,44.13,23527,0
+BUFF.US,D,20241101,000000,44.23,44.35,44.1792,44.22,47225,0
+BUFF.US,D,20241104,000000,44.23,44.27,44.13,44.21,45820,0
+BUFF.US,D,20241105,000000,44.16,44.43,44.16,44.43,34597,0
+BUFF.US,D,20241106,000000,44.69,44.86,44.6658,44.7622,69983,0
+BUFF.US,D,20241107,000000,44.8,44.92,44.8,44.87,212172,0
+BUFF.US,D,20241108,000000,44.9391,45,44.8757,44.97,88322,0
+BUFF.US,D,20241111,000000,44.9435,45.03,44.89,44.9585,42531,0
+BUFF.US,D,20241112,000000,44.92,44.98,44.87,44.9,92074,0
+BUFF.US,D,20241113,000000,44.9034,45.01,44.9,44.96,28075,0
+BUFF.US,D,20241114,000000,44.9691,44.98,44.8499,44.9,25874,0
+BUFF.US,D,20241115,000000,44.8797,44.8797,44.63,44.66,64573,0
+BUFF.US,D,20241118,000000,44.695,44.84,44.695,44.8,30368,0
+BUFF.US,D,20241119,000000,44.71,44.87,44.61,44.84,42052,0
+BUFF.US,D,20241120,000000,44.8,44.9,44.6079,44.83,58759,0
+BUFF.US,D,20241121,000000,44.75,44.91,44.73,44.89,45655,0
+BUFF.US,D,20241122,000000,44.885,44.97,44.8601,44.96,32192,0
+BUFF.US,D,20241125,000000,45.07,45.07,44.9418,44.96,52680,0
+BUFF.US,D,20241126,000000,45.0644,45.1686,44.98,45.08,36140,0
+BUFF.US,D,20241127,000000,45.08,45.18,44.9776,45.09,32941,0
+BUFF.US,D,20241129,000000,45.16,45.91,45.09,45.15,15572,0
+BUFF.US,D,20241202,000000,45.2097,45.22,45.1314,45.2,44181,0
+BUFF.US,D,20241203,000000,45.25,45.325,45.06,45.22,1057976,0
+BUFF.US,D,20241204,000000,45.1733,45.29,45.14,45.29,135374,0
+BUFF.US,D,20241205,000000,45.235,45.4042,45.17,45.2,32799,0
+BUFF.US,D,20241206,000000,45.2436,45.36,45.23,45.3,42100,0
+BUFF.US,D,20241209,000000,45.267472,45.35,45.1909,45.23,37519,0
+BUFF.US,D,20241210,000000,45.2167,45.2881,45.12,45.12,31160,0
+BUFF.US,D,20241211,000000,45.2009,45.38,45.2009,45.31,63228,0
+BUFF.US,D,20241212,000000,45.1601,45.34,45.1601,45.25,33435,0
+BUFF.US,D,20241213,000000,45.2595,45.34,45.173,45.25,33714,0
+BUFF.US,D,20241216,000000,45.25,45.35,45.1912,45.3,86413,0
+BUFF.US,D,20241217,000000,45.23,45.44,45.1591,45.2252,37727,0
+BUFF.US,D,20241218,000000,45.24,45.3,44.77,44.795,27005,0
+BUFF.US,D,20241219,000000,44.92,44.95,44.7,44.74,39276,0
+BUFF.US,D,20241220,000000,44.6901,45.09,44.6672,44.97,44761,0
+BUFF.US,D,20241223,000000,45.035,45.23,44.87,45.14,63011,0
+BUFF.US,D,20241224,000000,45.18,45.33,45.16,45.33,62283,0
+BUFF.US,D,20241226,000000,45.245,45.38,45.21,45.33,45886,0
+BUFF.US,D,20241227,000000,45.26,45.26,45.0096,45.19,27547,0
+BUFF.US,D,20241230,000000,44.82,45.1,44.82,45.02,46271,0
+BUFF.US,D,20241231,000000,44.9654,45.0915,44.86,44.91,26154,0
+BUFF.US,D,20250102,000000,44.905,45.13,44.7101,44.96,32315,0
+BUFF.US,D,20250103,000000,45.0088,45.2,44.9801,45.19,34043,0
+BUFF.US,D,20250106,000000,45.34,45.4,45.1934,45.26,37270,0
+BUFF.US,D,20250107,000000,45.32,45.4,45,45.08,40641,0
+BUFF.US,D,20250108,000000,45.03,45.13,44.9281,45.12,77877,0
+BUFF.US,D,20250110,000000,44.8678,45.05,44.71,44.82,67614,0
+BUFF.US,D,20250113,000000,44.615,44.88,44.615,44.88,25294,0
+BUFF.US,D,20250114,000000,44.8692,45.02,44.7575,44.89,58298,0
+BUFF.US,D,20250115,000000,45.1192,45.32,45.05,45.28,42261,0
+BUFF.US,D,20250116,000000,45.2734,45.29,45.1501,45.24,53525,0
+BUFF.US,D,20250117,000000,45.4175,45.44,45.3,45.38,95381,0
+BUFF.US,D,20250121,000000,45.88,45.88,45.38,45.5029,1134336,0
+BUFF.US,D,20250122,000000,45.605,45.6799,45.56,45.56,51509,0
+BUFF.US,D,20250123,000000,45.54,45.74,45.53,45.68,58649,0
+BUFF.US,D,20250124,000000,45.755,45.81,45.6701,45.72,23435,0
+BUFF.US,D,20250127,000000,45.38,45.51,45.37,45.51,29345,0
+BUFF.US,D,20250128,000000,45.475,45.6692,45.42,45.66,31996,0
+BUFF.US,D,20250129,000000,45.68,45.69,45.505,45.59,28687,0
+BUFF.US,D,20250130,000000,45.72,45.73,45.5333,45.7,26227,0
+BUFF.US,D,20250131,000000,45.73,45.81,45.5173,45.61,37404,0
+BUFF.US,D,20250203,000000,45.285,45.55,45.2,45.48,72041,0
+BUFF.US,D,20250204,000000,45.455,45.64,45.37,45.56,108715,0
+BUFF.US,D,20250205,000000,45.52,45.75,45.51,45.72,49518,0
+BUFF.US,D,20250206,000000,45.81,45.8393,45.6301,45.78,39064,0
+BUFF.US,D,20250207,000000,45.8333,45.8333,45.5315,45.63,291923,0
+BUFF.US,D,20250210,000000,45.68,45.77,45.68,45.76,31879,0
+BUFF.US,D,20250211,000000,45.65,45.7799,45.6201,45.76,44536,0
+BUFF.US,D,20250212,000000,45.6,45.83,45.5526,45.71,55563,0
+BUFF.US,D,20250213,000000,45.7383,45.88,45.6901,45.88,35221,0
+BUFF.US,D,20250214,000000,45.865,45.93,45.8,45.91,38487,0
+BUFF.US,D,20250218,000000,45.9,46.71,45.83,45.96,123223,0
+BUFF.US,D,20250219,000000,45.8612,46.0192,45.8401,46.01,57038,0
+BUFF.US,D,20250220,000000,45.925,46.02,45.81,45.96,72592,0
+BUFF.US,D,20250221,000000,45.95,45.95,45.58,45.67,49572,0
+BUFF.US,D,20250224,000000,45.7833,45.7833,45.5201,45.59,41791,0
+BUFF.US,D,20250225,000000,45.6199,45.6199,45.299,45.51,40921,0
+BUFF.US,D,20250226,000000,45.55,45.715,45.37,45.42,42482,0
+BUFF.US,D,20250227,000000,45.795,45.795,45.16,45.17,41477,0
+BUFF.US,D,20250228,000000,45.1518,45.52,45.1,45.52,42357,0
+BUFF.US,D,20250303,000000,45.83,45.84,44.98,45.13,64300,0
+BUFF.US,D,20250304,000000,44.98,45.1982,44.627,44.86,101671,0
+BUFF.US,D,20250305,000000,44.7862,45.2,44.7013,45.12,101349,0
+BUFF.US,D,20250306,000000,44.7906,44.96,44.5209,44.67,36208,0
+BUFF.US,D,20250307,000000,44.72,44.85,44.35,44.81,41912,0
+BUFF.US,D,20250310,000000,44.48,44.515,43.935,44.15,212434,0
+BUFF.US,D,20250311,000000,44.04,44.1726,43.74,43.95,371819,0
+BUFF.US,D,20250312,000000,44.25,44.27,43.83,44.09,90153,0
+BUFF.US,D,20250313,000000,43.95,44.02,43.59,43.63,38986,0
+BUFF.US,D,20250314,000000,43.9799,44.3,43.905,44.3,32342,0
+BUFF.US,D,20250317,000000,44.4099,44.6,44.16,44.49,66087,0
+BUFF.US,D,20250318,000000,44.2919,44.31,44.1061,44.11,108476,0
+BUFF.US,D,20250319,000000,44.24,44.65,44.24,44.49,113246,0
+BUFF.US,D,20250320,000000,44.24,44.6493,44.24,44.34,99159,0
+BUFF.US,D,20250321,000000,44.15,44.45,44.09,44.34,20427,0
+BUFF.US,D,20250324,000000,44.76,44.95,44.728,44.91,42085,0
+BUFF.US,D,20250325,000000,44.9105,45.0199,44.84,44.89,24735,0
+BUFF.US,D,20250326,000000,44.8951,44.8951,44.5215,44.6,45815,0
+BUFF.US,D,20250327,000000,44.475,44.7293,44.475,44.59,35470,0
+BUFF.US,D,20250328,000000,44.44,44.47,43.95,44,53076,0
+BUFF.US,D,20250331,000000,43.74,44.18,43.6701,44.09,108946,0
+BUFF.US,D,20250401,000000,43.97,44.3488,43.82,44.19,169873,0
+BUFF.US,D,20250402,000000,44.15,44.5699,44.11,44.48,193343,0
+BUFF.US,D,20250403,000000,43.5853,43.71,43.1299,43.21,67664,0
+BUFF.US,D,20250404,000000,42.37,42.67,41.55,41.68,117122,0
+BUFF.US,D,20250407,000000,41.13,42.445,40.5542,41.69,136421,0
+BUFF.US,D,20250408,000000,42.29,42.5929,40.9556,41.3,58134,0
+BUFF.US,D,20250409,000000,41.2648,43.54,40.99,43.38,147202,0
+BUFF.US,D,20250410,000000,42.94,43.05,41.87,42.51,67733,0
+BUFF.US,D,20250411,000000,42.43,43.145,42.21,42.9,86737,0
+BUFF.US,D,20250414,000000,43.22,43.66,43.0201,43.28,44634,0
+BUFF.US,D,20250415,000000,43.32,43.4691,43.1216,43.21,39465,0
+BUFF.US,D,20250416,000000,43.02,43.0699,42.3,42.65,147058,0
+BUFF.US,D,20250417,000000,42.7999,42.9,42.54,42.69,40634,0
+BUFF.US,D,20250421,000000,42.254,42.254,41.8301,42.02,71505,0
+BUFF.US,D,20250422,000000,42.18,42.85,42.18,42.75,46630,0
+BUFF.US,D,20250423,000000,43.38,43.52,43.0011,43.01,32312,0
+BUFF.US,D,20250424,000000,43.1679,43.6587,43.11,43.64,67336,0
+BUFF.US,D,20250425,000000,43.6,43.8499,43.4501,43.72,36469,0
+BUFF.US,D,20250428,000000,43.795,43.9083,43.46,43.85,41969,0
+BUFF.US,D,20250429,000000,43.7846,44.05,43.59,43.88,65983,0
+BUFF.US,D,20250430,000000,43.6481,44.01,43.3461,44.01,39456,0
+BUFF.US,D,20250501,000000,44.24,44.3824,44.12,44.21,129982,0
+BUFF.US,D,20250502,000000,44.52,44.6399,44.33,44.57,94658,0
+BUFF.US,D,20250505,000000,44.3799,44.5592,44.22,44.3552,43138,0
+BUFF.US,D,20250506,000000,44.0333,44.32,44.0333,44.16,25604,0
+BUFF.US,D,20250507,000000,44.27,44.34,44.02,44.32,40712,0
+BUFF.US,D,20250508,000000,44.49,44.69,44.2501,44.4,107105,0
+BUFF.US,D,20250509,000000,44.4893,44.5559,44.3385,44.35,31005,0
+BUFF.US,D,20250512,000000,45.3,45.39,45.0002,45.31,37845,0
+BUFF.US,D,20250513,000000,45.37,45.6,45.22,45.5,41447,0
+BUFF.US,D,20250514,000000,45.56,45.5799,45.39,45.49,52378,0
+BUFF.US,D,20250515,000000,45.45,45.65,45.26,45.52,35332,0
+BUFF.US,D,20250516,000000,45.73,45.8,45.5424,45.8,50145,0
+BUFF.US,D,20250519,000000,45.4686,45.83,45.4686,45.83,42085,0
+BUFF.US,D,20250520,000000,45.7392,45.8,45.593,45.74,31277,0
+BUFF.US,D,20250521,000000,45.4613,45.7999,45.2476,45.26,39127,0
+BUFF.US,D,20250522,000000,45.35,45.49,45.22,45.32,48231,0
+BUFF.US,D,20250523,000000,45,45.21,44.93,45.0402,38743,0
+BUFF.US,D,20250527,000000,45.33,45.69,45.32,45.69,24343,0
+BUFF.US,D,20250528,000000,45.695,45.695,45.4579,45.54,56682,0
+BUFF.US,D,20250529,000000,45.73,45.74,45.51,45.66,138392,0
+BUFF.US,D,20250530,000000,45.67,45.7082,45.36,45.66,59956,0
+BUFF.US,D,20250602,000000,45.45,45.81,45.45,45.81,30377,0
+BUFF.US,D,20250603,000000,45.735,45.96,45.735,45.96,38595,0
+BUFF.US,D,20250604,000000,45.9991,46.05,45.86,45.91,32133,0
+BUFF.US,D,20250605,000000,46.0899,46.0899,45.7553,45.79,12340,0
+BUFF.US,D,20250606,000000,46.065,46.12,45.97,46.05,30315,0
+BUFF.US,D,20250609,000000,46.05,46.1698,46.03,46.07,48838,0
+BUFF.US,D,20250610,000000,45.99,46.2199,45.97,46.15,162239,0
+BUFF.US,D,20250611,000000,46.12,46.33,46.06,46.11,448599,0
+BUFF.US,D,20250612,000000,46.065,46.3284,46.06,46.22,59561,0
+BUFF.US,D,20250613,000000,46.1,46.19,45.86,45.92,99081,0
+BUFF.US,D,20250616,000000,46.155,46.2699,46.11,46.17,29349,0
+BUFF.US,D,20250617,000000,46.0985,46.1899,45.95,45.99,1292981,0
+BUFF.US,D,20250618,000000,45.975,46.169,45.9,45.97,36710,0
+BUFF.US,D,20250620,000000,46.055,46.0623,45.8851,45.93,32856,0
+BUFF.US,D,20250623,000000,46,46.25,45.88,46.25,29255,0
+BUFF.US,D,20250624,000000,46.395,46.65,46.37,46.55,55056,0
+BUFF.US,D,20250625,000000,46.56,46.66,46.47,46.57,138667,0
+BUFF.US,D,20250626,000000,46.6,46.78,46.595,46.77,62767,0
+BUFF.US,D,20250627,000000,46.82,46.8999,46.6601,46.84,31466,0
+BUFF.US,D,20250630,000000,46.615,47,46.615,47,38603,0
+BUFF.US,D,20250701,000000,46.9999,47.215,46.765,47,171509,0
+BUFF.US,D,20250702,000000,46.9499,47.09,46.82,47.02,56873,0
+BUFF.US,D,20250703,000000,47.12,47.24,47.1,47.24,51479,0
+BUFF.US,D,20250707,000000,47.0657,47.15,46.89,46.97,90353,0
+BUFF.US,D,20250708,000000,47.0445,47.12,46.97,47.1,63947,0
+BUFF.US,D,20250709,000000,47.135,47.41,47.05,47.2,30714,0
+BUFF.US,D,20250710,000000,47.1523,47.2899,47.08,47.18,45633,0
+BUFF.US,D,20250711,000000,47.1,47.2405,47.04,47.14,44252,0
+BUFF.US,D,20250714,000000,47.17,47.26,47.1171,47.23,45525,0
+BUFF.US,D,20250715,000000,47.41,47.41,47.1201,47.18,27100,0
+BUFF.US,D,20250716,000000,47.2127,47.29,47.025,47.26,61385,0
+BUFF.US,D,20250717,000000,47.218,47.4,47.18,47.33,40045,0
+BUFF.US,D,20250718,000000,47.37,47.46,47.286,47.39,23520,0
+BUFF.US,D,20250721,000000,47.44,47.52,47.3858,47.44,42174,0
+BUFF.US,D,20250722,000000,47.39,47.49,47.32,47.44,62144,0
+BUFF.US,D,20250723,000000,47.42,47.775,47.42,47.53,36853,0
+BUFF.US,D,20250724,000000,47.69,47.69,47.49,47.53,191145,0
+BUFF.US,D,20250725,000000,47.62,47.74,47.57,47.72,106848,0
+BUFF.US,D,20250728,000000,47.67,47.81,47.6501,47.75,64667,0
+BUFF.US,D,20250729,000000,47.67,47.8,47.6,47.61,56967,0
+BUFF.US,D,20250730,000000,47.675,47.75,47.5601,47.69,19092,0
+BUFF.US,D,20250731,000000,47.6818,47.83,47.54,47.62,48365,0
+BUFF.US,D,20250801,000000,47.3599,47.4,47.14,47.29,69700,0
+BUFF.US,D,20250804,000000,47.51,47.68,47.47,47.64,53687,0
+BUFF.US,D,20250805,000000,47.65,47.72,47.44,47.53,71897,0
+BUFF.US,D,20250806,000000,47.54,47.7292,47.4708,47.6,52716,0
+BUFF.US,D,20250807,000000,47.74,47.82,47.54,47.58,43843,0
+BUFF.US,D,20250808,000000,47.6992,47.8799,47.6992,47.85,45040,0
+BUFF.US,D,20250811,000000,47.86,47.94,47.675,47.82,53455,0
+BUFF.US,D,20250812,000000,47.78,48.1799,47.78,47.9871,43719,0
+BUFF.US,D,20250813,000000,48.08,48.15,47.97,48.12,70524,0
+BUFF.US,D,20250814,000000,47.96,48.16,47.96,48.111,45949,0
+BUFF.US,D,20250815,000000,48.01,48.17,47.9801,48.07,25021,0
+BUFF.US,D,20250818,000000,48.102,48.16,47.95,48.05,65270,0
+BUFF.US,D,20250819,000000,47.98,48.101,47.8901,47.91,52775,0
+BUFF.US,D,20250820,000000,47.88,47.975,47.72,47.94,33610,0
+BUFF.US,D,20250821,000000,47.88,47.95,47.7309,47.87,60860,0
+BUFF.US,D,20250822,000000,47.86,48.24,47.86,48.11,407593,0
+BUFF.US,D,20250825,000000,48.15,48.2,48.0807,48.14,42914,0
+BUFF.US,D,20250826,000000,48.1149,48.25,48.044,48.25,44124,0
+BUFF.US,D,20250827,000000,48.1457,48.305,48.1406,48.25,39866,0
+BUFF.US,D,20250828,000000,48.29,48.4,48.17,48.32,60171,0
+BUFF.US,D,20250829,000000,48.26,48.26,48.09,48.15,50793,0
+BUFF.US,D,20250902,000000,47.919,48.1,47.8082,48.1,45668,0
+BUFF.US,D,20250903,000000,48.105,48.21,48.0509,48.15,123311,0
+BUFF.US,D,20250904,000000,48.23,48.385,48.1962,48.37,145680,0
+BUFF.US,D,20250905,000000,48.33,48.4499,48.145,48.35,39566,0
+BUFF.US,D,20250908,000000,48.2896,48.43,48.2896,48.4,65622,0
+BUFF.US,D,20250909,000000,48.32,48.4399,48.31,48.39,35831,0
+BUFF.US,D,20250910,000000,48.5556,48.559,48.41,48.5,94173,0
+BUFF.US,D,20250911,000000,48.52,48.6187,48.4801,48.51,42628,0
+BUFF.US,D,20250912,000000,48.55,48.66,48.54,48.6093,62708,0
+BUFF.US,D,20250915,000000,48.76,48.76,48.61,48.64,46560,0
+BUFF.US,D,20250916,000000,48.675,48.73,48.58,48.67,337512,0
+BUFF.US,D,20250917,000000,48.66,48.8299,48.55,48.69,45129,0
+BUFF.US,D,20250918,000000,48.68,48.78,48.66,48.66,95854,0
+BUFF.US,D,20250919,000000,48.77,48.81,48.7107,48.73,28563,0
+BUFF.US,D,20250922,000000,48.7533,48.86,48.68,48.86,23672,0
+BUFF.US,D,20250923,000000,48.8423,48.91,48.72,48.77,108105,0
+BUFF.US,D,20250924,000000,48.78,48.79,48.66,48.7,89357,0
+BUFF.US,D,20250925,000000,48.632,48.71,48.59,48.7,56693,0
+BUFF.US,D,20250926,000000,48.71,48.81,48.56,48.78,43126,0
+BUFF.US,D,20250929,000000,48.81,48.88,48.77,48.81,1386613,0
+BUFF.US,D,20250930,000000,48.8,48.8596,48.76,48.8555,39228,0
+BUFF.US,D,20251001,000000,48.7798,48.97,48.75,48.96,512677,0
+BUFF.US,D,20251002,000000,48.9592,48.96,48.81,48.95,136965,0
+BUFF.US,D,20251003,000000,48.99,49.02,48.89,48.95,51803,0
+BUFF.US,D,20251006,000000,48.95,49.02,48.86,48.91,43447,0
+BUFF.US,D,20251007,000000,48.91,49.06,48.85,48.94,47888,0
+BUFF.US,D,20251008,000000,48.925,49.02,48.85,48.95,38713,0
+BUFF.US,D,20251009,000000,49.05,49.665,47.04,49.01,50689,0
+BUFF.US,D,20251010,000000,49.01,49.079,48.42,48.5,26303,0
+BUFF.US,D,20251013,000000,48.6655,48.84,48.6655,48.82,36268,0
+BUFF.US,D,20251014,000000,48.54,48.88,48.54,48.76,54433,0
+BUFF.US,D,20251015,000000,48.938,48.98,48.66,48.74,44975,0
+BUFF.US,D,20251016,000000,48.86,48.9,48.53,48.6,31790,0
+BUFF.US,D,20251017,000000,48.5972,48.8499,48.5972,48.75,37014,0
+BUFF.US,D,20251020,000000,48.91,49.0992,48.81,49.02,41230,0
+BUFF.US,D,20251021,000000,48.97,49.1493,48.97,49.1,61029,0
+BUFF.US,D,20251022,000000,49.075,49.19,48.87,49.03,89166,0
+BUFF.US,D,20251023,000000,49.01,49.16,49,49.13,61565,0
+BUFF.US,D,20251024,000000,49.26,49.28,49.181,49.25,44078,0
+BUFF.US,D,20251027,000000,49.335,49.46,49.2901,49.34,56208,0
+BUFF.US,D,20251028,000000,49.395,49.48,49.32,49.38,50912,0
+BUFF.US,D,20251029,000000,49.34,49.47,49.26,49.33,37926,0
+BUFF.US,D,20251030,000000,49.25,49.33,49.17,49.18,389923,0
+BUFF.US,D,20251031,000000,49.3125,49.3125,49.17,49.17,71659,0
+BUFF.US,D,20251103,000000,49.3248,49.37,49.2194,49.31,59737,0
+BUFF.US,D,20251104,000000,49.18,49.21,49.07,49.09,73866,0
+BUFF.US,D,20251105,000000,49.11,49.3,49.02,49.18,61771,0
+BUFF.US,D,20251106,000000,49.12,49.21,48.98,49.01,67388,0
+BUFF.US,D,20251107,000000,48.885,49.06,48.71,49.06,27272,0
+BUFF.US,D,20251110,000000,49.21,49.405,49.11,49.31,52184,0
+BUFF.US,D,20251111,000000,49.31,49.3796,49.27,49.325,39779,0
+BUFF.US,D,20251112,000000,49.37,49.3899,49.2601,49.34,48738,0
+BUFF.US,D,20251113,000000,49.19,49.34,48.99,49.09,75648,0
+BUFF.US,D,20251114,000000,48.86,49.1999,48.78,49.02,41074,0
+BUFF.US,D,20251117,000000,49.115,49.12,48.82,48.89,54483,0
+BUFF.US,D,20251118,000000,48.76,48.8774,48.58,48.7454,41328,0
+BUFF.US,D,20251119,000000,48.7301,48.959,48.71,48.85,82493,0
+BUFF.US,D,20251120,000000,49.165,49.29,48.41,48.42,61724,0
+BUFF.US,D,20251121,000000,48.6,48.909,48.46,48.78,62660,0
+BUFF.US,D,20251124,000000,48.88,49.25,48.8457,49.14,122357,0
+BUFF.US,D,20251125,000000,49.18,49.35,49.0601,49.35,74574,0
+BUFF.US,D,20251126,000000,49.4,49.51,49.36,49.455,81360,0
+BUFF.US,D,20251128,000000,49.47,49.56,49.405,49.56,37818,0
+BUFF.US,D,20251201,000000,49.49,49.57,49.4,49.51,46036,0
+BUFF.US,D,20251202,000000,49.5528,49.59,49.4689,49.55,86603,0
+BUFF.US,D,20251203,000000,49.42,49.64,49.39,49.63,33890,0
+BUFF.US,D,20251204,000000,49.62,49.67,49.5175,49.63,42730,0
+BUFF.US,D,20251205,000000,49.67,49.75,49.64,49.71,43136,0
+BUFF.US,D,20251208,000000,49.665,49.78,49.56,49.64,38969,0
+BUFF.US,D,20251209,000000,49.603998,49.69,49.48,49.58,35937,0
+BUFF.US,D,20251210,000000,49.5801,49.81,49.5801,49.79,47919,0
+BUFF.US,D,20251211,000000,49.7194,49.83,49.625,49.83,34246,0
+BUFF.US,D,20251212,000000,49.7835,49.84,49.5437,49.69,60627,0
+BUFF.US,D,20251215,000000,49.69,49.84,49.58,49.69,53439,0
+BUFF.US,D,20251216,000000,49.651,49.71,49.5101,49.64,31005,0
+BUFF.US,D,20251217,000000,49.54,49.7,49.43,49.51,37306,0
+BUFF.US,D,20251218,000000,49.6475,49.7,49.53,49.62,63130,0
+BUFF.US,D,20251219,000000,49.75,49.98,49.69,49.8,44411,0
+BUFF.US,D,20251222,000000,49.7801,49.95,49.7801,49.85,23321,0
+BUFF.US,D,20251223,000000,49.9,50.006,49.82,50,40990,0
+BUFF.US,D,20251224,000000,49.984,50.07,49.9638,50.06,15249,0
+BUFF.US,D,20251226,000000,50.12,50.12,49.96,50,15127,0
+BUFF.US,D,20251229,000000,50.07,50.08,50,50.06,34693,0
+BUFF.US,D,20251230,000000,50.0527,50.06,49.9667,50.05,35519,0
+BUFF.US,D,20251231,000000,50.025,50.025,49.86,49.86,40463,0
+BUFF.US,D,20260102,000000,49.9505,50.13,49.86,49.99,51144,0
+BUFF.US,D,20260105,000000,50.05,50.14,50.03,50.08,116102,0
+BUFF.US,D,20260106,000000,50.15,50.31,49.97,50.19,68481,0
+BUFF.US,D,20260107,000000,50.17,50.26,50.13,50.13,89426,0
+BUFF.US,D,20260108,000000,50.0431,50.17,50.03,50.07,60874,0
+BUFF.US,D,20260109,000000,50.2,50.305,50.0901,50.27,53684,0
+BUFF.US,D,20260112,000000,50.1,50.31,50.1,50.3,42164,0
+BUFF.US,D,20260113,000000,50.27,50.34,50.2,50.26,57979,0
+BUFF.US,D,20260114,000000,50.22,50.22,50.04,50.19,60275,0
+BUFF.US,D,20260115,000000,50.3,50.31,50.16,50.16,61244,0
+BUFF.US,D,20260116,000000,50.25,50.34,50.19,50.2,47160,0
+BUFF.US,D,20260120,000000,49.95,50.07,49.82,49.88,141795,0
+BUFF.US,D,20260121,000000,49.84,50.18,49.7,50.12,224242,0
+BUFF.US,D,20260122,000000,50.2599,50.26,50.1,50.19,68316,0
+BUFF.US,D,20260123,000000,50.21,50.2699,50.1995,50.24,45991,0
+BUFF.US,D,20260126,000000,50.3,50.37,50.26,50.34,39060,0
+BUFF.US,D,20260127,000000,50.269,50.41,50.22,50.34,102659,0
+BUFF.US,D,20260128,000000,50.36,50.49,50.290001,50.38,77317,0
+BUFF.US,D,20260129,000000,50.305,50.35,50.1102,50.26,91382,0
+BUFF.US,D,20260130,000000,50.33,50.335,50.185,50.31,65262,0
+BUFF.US,D,20260202,000000,50.29,50.465,50.24,50.44,80583,0
+BUFF.US,D,20260203,000000,50.428,50.49,50.1122,50.32,79218,0
+BUFF.US,D,20260204,000000,50.28,50.31,50.06,50.19,60328,0
+BUFF.US,D,20260205,000000,49.98,50.09,49.86,49.95,72542,0
+BUFF.US,D,20260206,000000,50.12,50.37,50.08,50.335,62862,0
+BUFF.US,D,20260209,000000,50.31,50.48,50.295,50.43,42120,0
+BUFF.US,D,20260210,000000,50.415,50.49,50.39,50.43,74469,0
+BUFF.US,D,20260211,000000,50.455,50.52,50.2957,50.4,82254,0
+BUFF.US,D,20260212,000000,50.3999,50.45,50.055,50.1,38714,0
+BUFF.US,D,20260213,000000,50.045,50.2312,49.99,50.12,59386,0
+BUFF.US,D,20260217,000000,50.002892,50.22,49.89,50.16,64497,0
+BUFF.US,D,20260218,000000,50.1884,50.35,50.1873,50.28,67963,0
diff --git a/daily/us/nyse etfs/1/bufr.us.txt b/daily/us/nyse etfs/1/bufr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..53e6df020e7ea69db13b224da354b07f4a653898
--- /dev/null
+++ b/daily/us/nyse etfs/1/bufr.us.txt	
@@ -0,0 +1,1387 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUFR.US,D,20200812,000000,20.16,20.18,20.114,20.1468,10194,0
+BUFR.US,D,20200813,000000,20.13,20.18,20.09,20.1148,84031,0
+BUFR.US,D,20200814,000000,20.1725,20.205,20.0961,20.0961,7588,0
+BUFR.US,D,20200817,000000,20.18,20.18,20.155,20.155,4939,0
+BUFR.US,D,20200818,000000,20.17,20.21,20.169,20.1802,24291,0
+BUFR.US,D,20200819,000000,20.22,20.23,20.1379,20.1379,26827,0
+BUFR.US,D,20200820,000000,20.15,20.2099,20.119,20.175,58383,0
+BUFR.US,D,20200821,000000,20.21,20.24,20.185,20.24,7500,0
+BUFR.US,D,20200824,000000,20.3,20.3,20.2684,20.2684,13962,0
+BUFR.US,D,20200825,000000,20.35,20.37,20.3043,20.37,11638,0
+BUFR.US,D,20200826,000000,20.37,20.431,20.355,20.395,15505,0
+BUFR.US,D,20200827,000000,20.45,20.46,20.329,20.44,22079,0
+BUFR.US,D,20200828,000000,20.39,20.4649,20.39,20.4649,75622,0
+BUFR.US,D,20200831,000000,20.48,20.48,20.4085,20.4085,13417,0
+BUFR.US,D,20200901,000000,20.399,20.45,20.375,20.427,7173,0
+BUFR.US,D,20200902,000000,20.55,20.55,20.455,20.5172,3757,0
+BUFR.US,D,20200903,000000,20.4399,20.4399,20.13,20.13,34449,0
+BUFR.US,D,20200904,000000,20.15,20.22,19.9,20.2032,27868,0
+BUFR.US,D,20200908,000000,19.95,20.06,19.92,19.9377,69215,0
+BUFR.US,D,20200909,000000,20.17,20.32,20.1626,20.1626,7252,0
+BUFR.US,D,20200910,000000,20.13,20.139,19.98,20.01,14916,0
+BUFR.US,D,20200911,000000,19.99,20.04,19.99,20.0064,4630,0
+BUFR.US,D,20200914,000000,20.1899,20.205,20.09,20.1629,11375,0
+BUFR.US,D,20200915,000000,20.2285,20.26,20.19,20.1905,56519,0
+BUFR.US,D,20200916,000000,20.24,20.24,20.1553,20.1553,5679,0
+BUFR.US,D,20200917,000000,20.06,20.15,20,20.0921,3027,0
+BUFR.US,D,20200918,000000,20.0921,20.1,19.9194,19.9654,115961,0
+BUFR.US,D,20200921,000000,19.71,19.7999,19.67,19.7999,18284,0
+BUFR.US,D,20200922,000000,19.86,19.93,19.84,19.9289,9017,0
+BUFR.US,D,20200923,000000,19.93,19.93,19.6843,19.6843,7408,0
+BUFR.US,D,20200924,000000,19.655,19.84,19.655,19.7303,40065,0
+BUFR.US,D,20200925,000000,19.73,19.935,19.73,19.896,57354,0
+BUFR.US,D,20200928,000000,20.1,20.125,20.045,20.09,84013,0
+BUFR.US,D,20200929,000000,20.11,20.11,20.009,20.0282,10705,0
+BUFR.US,D,20200930,000000,20.1,20.17,20.05,20.1261,10895,0
+BUFR.US,D,20201001,000000,20.15,20.18,20.11,20.1316,9729,0
+BUFR.US,D,20201002,000000,20.03,20.13,20.03,20.0645,5544,0
+BUFR.US,D,20201005,000000,20.18,20.24,20.17,20.2252,22749,0
+BUFR.US,D,20201006,000000,20.235,20.29,20.085,20.102,17912,0
+BUFR.US,D,20201007,000000,20.25,20.2939,20.23,20.2939,7057,0
+BUFR.US,D,20201008,000000,20.39,20.4,20.345,20.3708,16786,0
+BUFR.US,D,20201009,000000,20.435,20.54,20.41,20.54,104857,0
+BUFR.US,D,20201012,000000,20.57,20.7199,20.557,20.69,79603,0
+BUFR.US,D,20201013,000000,20.64,20.91,20.577,20.6293,36261,0
+BUFR.US,D,20201014,000000,20.65,20.695,20.5,20.575,51195,0
+BUFR.US,D,20201015,000000,20.47,20.61,20.42,20.535,27919,0
+BUFR.US,D,20201016,000000,20.574,20.77,20.5426,20.56,328506,0
+BUFR.US,D,20201019,000000,20.4512,20.5,20.3355,20.3355,5778,0
+BUFR.US,D,20201020,000000,20.6699,20.6699,20.34,20.42,23726,0
+BUFR.US,D,20201021,000000,20.46,20.5899,20.1248,20.384,87374,0
+BUFR.US,D,20201022,000000,20.45,20.4682,20.29,20.4448,3433,0
+BUFR.US,D,20201023,000000,20.41,20.51,20.41,20.4916,49890,0
+BUFR.US,D,20201026,000000,20.3102,20.3102,20.18,20.2452,19475,0
+BUFR.US,D,20201027,000000,20.279,20.299,20.2002,20.2748,5266,0
+BUFR.US,D,20201028,000000,20.11,20.11,19.8,19.8382,21424,0
+BUFR.US,D,20201029,000000,19.81,20.0899,19.81,20.03,55177,0
+BUFR.US,D,20201030,000000,20,20,19.7024,19.75,39887,0
+BUFR.US,D,20201102,000000,20.05,20.05,19.915,19.9725,90951,0
+BUFR.US,D,20201103,000000,20.2138,20.2231,20.19,20.2231,517,0
+BUFR.US,D,20201104,000000,20.6,20.6,20.4665,20.4693,32583,0
+BUFR.US,D,20201105,000000,20.71,20.729,20.61,20.64,51147,0
+BUFR.US,D,20201106,000000,20.63,20.73,20.6209,20.6881,18488,0
+BUFR.US,D,20201109,000000,21.19,21.19,20.76,20.85,104069,0
+BUFR.US,D,20201110,000000,20.84,20.86,20.705,20.7965,38422,0
+BUFR.US,D,20201111,000000,21.02,21.11,20.855,20.91,136262,0
+BUFR.US,D,20201112,000000,20.91,21.1,20.7231,20.74,34062,0
+BUFR.US,D,20201113,000000,20.91,20.985,20.87,20.96,20285,0
+BUFR.US,D,20201116,000000,21.06,21.06,20.967,20.97,27160,0
+BUFR.US,D,20201117,000000,21.03,21.0599,20.95,20.9909,31843,0
+BUFR.US,D,20201118,000000,21.06,21.06,20.9607,20.9607,44715,0
+BUFR.US,D,20201119,000000,20.96,21,20.925,20.9648,30212,0
+BUFR.US,D,20201120,000000,21,21.1772,20.922,20.94,14392,0
+BUFR.US,D,20201123,000000,21.05,21.05,20.9,20.99,82668,0
+BUFR.US,D,20201124,000000,21.25,21.25,21.015,21.11,27705,0
+BUFR.US,D,20201125,000000,21.24,21.24,21.1101,21.19,151063,0
+BUFR.US,D,20201127,000000,21.12,21.17,21.12,21.155,1179,0
+BUFR.US,D,20201130,000000,21.15,21.29,21.045,21.1103,24483,0
+BUFR.US,D,20201201,000000,21.27,21.31,21.1999,21.2144,15905,0
+BUFR.US,D,20201202,000000,21.259,21.3,21.2,21.3,36583,0
+BUFR.US,D,20201203,000000,21.31,21.34,21.17,21.2455,60267,0
+BUFR.US,D,20201204,000000,21.2276,21.385,21.2276,21.3261,272981,0
+BUFR.US,D,20201207,000000,21.22,21.395,21.22,21.2989,112599,0
+BUFR.US,D,20201208,000000,21.3099,21.3788,21.2643,21.3164,35895,0
+BUFR.US,D,20201209,000000,21.345,21.4999,21.1995,21.2542,25953,0
+BUFR.US,D,20201210,000000,21.31,21.45,21.21,21.2439,25505,0
+BUFR.US,D,20201211,000000,21.1171,21.26,21.1171,21.2339,15585,0
+BUFR.US,D,20201214,000000,21.308,21.31,21.1493,21.24,97145,0
+BUFR.US,D,20201215,000000,21.1892,21.44,21.1852,21.335,41279,0
+BUFR.US,D,20201216,000000,21.41,21.41,21.29,21.3639,28220,0
+BUFR.US,D,20201217,000000,21.35,21.42,21.35,21.42,49691,0
+BUFR.US,D,20201218,000000,21.35,21.46,21.3197,21.375,5897,0
+BUFR.US,D,20201221,000000,21.29,21.51,21.15,21.3253,23496,0
+BUFR.US,D,20201222,000000,21.41,21.41,21.25,21.37,75721,0
+BUFR.US,D,20201223,000000,21.42,21.55,21.33,21.345,21816,0
+BUFR.US,D,20201224,000000,21.44,21.44,21.3001,21.3402,5363,0
+BUFR.US,D,20201228,000000,21.48,21.48,21.37,21.465,18889,0
+BUFR.US,D,20201229,000000,21.505,21.505,21.361,21.4065,44257,0
+BUFR.US,D,20201230,000000,21.47,21.47,21.36,21.36,2016,0
+BUFR.US,D,20201231,000000,21.459,21.479,21.41,21.479,15960,0
+BUFR.US,D,20210104,000000,21.62,21.62,21.244,21.28,51885,0
+BUFR.US,D,20210105,000000,21.23,21.47,21.23,21.4452,76915,0
+BUFR.US,D,20210106,000000,21.49,21.6899,21.425,21.66,56474,0
+BUFR.US,D,20210107,000000,21.64,21.665,21.51,21.66,39874,0
+BUFR.US,D,20210108,000000,21.69,21.7772,21.5601,21.65,20009,0
+BUFR.US,D,20210111,000000,21.6,21.675,21.4401,21.6076,123215,0
+BUFR.US,D,20210112,000000,21.67,21.67,21.5161,21.595,159850,0
+BUFR.US,D,20210113,000000,21.65,21.67,21.52,21.6161,447506,0
+BUFR.US,D,20210114,000000,21.658,21.878,21.57,21.685,88253,0
+BUFR.US,D,20210115,000000,21.55,21.77,21.31,21.519,249972,0
+BUFR.US,D,20210119,000000,21.57,21.76,21.48,21.585,116667,0
+BUFR.US,D,20210120,000000,21.55,21.71,21.55,21.62,155030,0
+BUFR.US,D,20210121,000000,21.75,21.75,21.61,21.6721,50268,0
+BUFR.US,D,20210122,000000,21.66,21.6999,21.59,21.6649,47786,0
+BUFR.US,D,20210125,000000,21.72,21.75,21.41,21.623,28589,0
+BUFR.US,D,20210126,000000,21.652,21.71,21.57,21.6454,35679,0
+BUFR.US,D,20210127,000000,21.495,21.545,21.29,21.29,22098,0
+BUFR.US,D,20210128,000000,21.4399,21.59,21.4399,21.49,40245,0
+BUFR.US,D,20210129,000000,21.47,21.47,21.245,21.33,32507,0
+BUFR.US,D,20210201,000000,21.34,21.52,21.27,21.48,32140,0
+BUFR.US,D,20210202,000000,21.575,21.67,21.5577,21.6129,10436,0
+BUFR.US,D,20210203,000000,21.65,21.7,21.5961,21.6001,41714,0
+BUFR.US,D,20210204,000000,21.73,21.77,21.6829,21.77,44341,0
+BUFR.US,D,20210205,000000,21.7071,21.8077,21.6801,21.7825,42824,0
+BUFR.US,D,20210208,000000,21.82,21.84,21.7832,21.84,31742,0
+BUFR.US,D,20210209,000000,21.82,21.8589,21.71,21.82,541470,0
+BUFR.US,D,20210210,000000,21.765,21.8,21.705,21.79,21966,0
+BUFR.US,D,20210211,000000,21.87,21.87,21.74,21.82,32694,0
+BUFR.US,D,20210212,000000,21.83,21.86,21.759,21.8249,55354,0
+BUFR.US,D,20210216,000000,21.87,21.879,21.7893,21.8489,48849,0
+BUFR.US,D,20210217,000000,21.84,21.85,21.7411,21.815,12226,0
+BUFR.US,D,20210218,000000,21.82,21.85,21.7501,21.85,27499,0
+BUFR.US,D,20210219,000000,21.86,21.86,21.82,21.83,79023,0
+BUFR.US,D,20210222,000000,21.76,21.82,21.715,21.7413,96258,0
+BUFR.US,D,20210223,000000,21.71,21.82,21.49,21.69,147544,0
+BUFR.US,D,20210224,000000,21.705,21.9,21.705,21.9,68339,0
+BUFR.US,D,20210225,000000,21.85,21.86,21.56,21.64,139217,0
+BUFR.US,D,20210226,000000,21.69,21.7387,21.4773,21.6,46221,0
+BUFR.US,D,20210301,000000,21.79,21.87,21.67,21.8047,72567,0
+BUFR.US,D,20210302,000000,21.89,21.89,21.7,21.8,60247,0
+BUFR.US,D,20210303,000000,21.79,21.8,21.6212,21.68,54539,0
+BUFR.US,D,20210304,000000,21.625,21.6988,21.425,21.54,68005,0
+BUFR.US,D,20210305,000000,21.6091,21.75,21.415,21.75,72719,0
+BUFR.US,D,20210308,000000,21.685,21.84,21.65,21.65,60116,0
+BUFR.US,D,20210309,000000,21.8,21.91,21.7321,21.75,47856,0
+BUFR.US,D,20210310,000000,21.92,21.93,21.8282,21.85,94863,0
+BUFR.US,D,20210311,000000,21.91,22.02,21.91,21.97,34884,0
+BUFR.US,D,20210312,000000,21.95,21.99,21.8915,21.99,31695,0
+BUFR.US,D,20210315,000000,22.01,22.04,21.9389,22.0152,42238,0
+BUFR.US,D,20210316,000000,22.08,22.1,21.9823,22.0311,62600,0
+BUFR.US,D,20210317,000000,22.03,22.11,21.97,22.05,160786,0
+BUFR.US,D,20210318,000000,22.04,22.0899,21.9,21.9,39699,0
+BUFR.US,D,20210319,000000,21.99,22.0189,21.8599,21.98,60182,0
+BUFR.US,D,20210322,000000,21.97,22.08,21.9545,22.042,19347,0
+BUFR.US,D,20210323,000000,22.06,22.0995,21.941,21.97,72721,0
+BUFR.US,D,20210324,000000,22.04,22.1,21.966,21.989,101194,0
+BUFR.US,D,20210325,000000,21.93,22.04,21.8501,22.0025,35334,0
+BUFR.US,D,20210326,000000,22.07,22.14,22.0253,22.14,192191,0
+BUFR.US,D,20210329,000000,22.15,22.1789,22.0701,22.15,38888,0
+BUFR.US,D,20210330,000000,22.13,22.18,22.0301,22.1,34824,0
+BUFR.US,D,20210331,000000,22.19,22.23,22.1,22.1,37778,0
+BUFR.US,D,20210401,000000,22.2,22.29,22.169,22.2,824923,0
+BUFR.US,D,20210405,000000,22.36,22.42,22.29,22.41,132852,0
+BUFR.US,D,20210406,000000,22.4,22.4299,22.3073,22.39,121950,0
+BUFR.US,D,20210407,000000,22.3101,22.43,22.3101,22.3945,49974,0
+BUFR.US,D,20210408,000000,22.36,22.44,22.29,22.415,57019,0
+BUFR.US,D,20210409,000000,22.47,22.48,22.36,22.4551,89708,0
+BUFR.US,D,20210412,000000,22.48,22.5,22.44,22.4555,88267,0
+BUFR.US,D,20210413,000000,22.49,22.53,22.4501,22.4897,84936,0
+BUFR.US,D,20210414,000000,22.52,22.52,22.39,22.4,194968,0
+BUFR.US,D,20210415,000000,22.53,22.56,22.4601,22.47,68410,0
+BUFR.US,D,20210416,000000,22.59,22.59,22.5,22.588,81178,0
+BUFR.US,D,20210419,000000,22.57,22.58,22.4661,22.54,68239,0
+BUFR.US,D,20210420,000000,22.52,22.5499,22.4245,22.465,59676,0
+BUFR.US,D,20210421,000000,22.49,22.586,22.485,22.586,90031,0
+BUFR.US,D,20210422,000000,22.54,22.58,22.4004,22.51,272587,0
+BUFR.US,D,20210423,000000,22.51,22.59,22.4727,22.54,48329,0
+BUFR.US,D,20210426,000000,22.59,22.6,22.52,22.589,65056,0
+BUFR.US,D,20210427,000000,22.6,22.609,22.52,22.52,33893,0
+BUFR.US,D,20210428,000000,22.6,22.62,22.5201,22.59,56407,0
+BUFR.US,D,20210429,000000,22.64,22.64,22.53,22.62,32734,0
+BUFR.US,D,20210430,000000,22.59,22.6,22.5081,22.5326,80383,0
+BUFR.US,D,20210503,000000,22.62,22.62,22.5507,22.575,48252,0
+BUFR.US,D,20210504,000000,22.57,22.57,22.47,22.55,72691,0
+BUFR.US,D,20210505,000000,22.58,22.6299,22.5,22.52,44738,0
+BUFR.US,D,20210506,000000,22.57,22.61,22.46,22.5112,198233,0
+BUFR.US,D,20210507,000000,22.63,22.68,22.57,22.65,221251,0
+BUFR.US,D,20210510,000000,22.615,22.67,22.5601,22.571,93979,0
+BUFR.US,D,20210511,000000,22.53,22.55,22.4401,22.4846,95719,0
+BUFR.US,D,20210512,000000,22.48,22.48,22.2692,22.295,91463,0
+BUFR.US,D,20210513,000000,22.41,22.49,22.3701,22.4469,43932,0
+BUFR.US,D,20210514,000000,22.61,22.61,22.4602,22.6,63638,0
+BUFR.US,D,20210517,000000,22.58,22.58,22.4901,22.5683,75212,0
+BUFR.US,D,20210518,000000,22.6,22.6,22.47,22.52,100046,0
+BUFR.US,D,20210519,000000,22.42,22.47,22.2928,22.38,48779,0
+BUFR.US,D,20210520,000000,22.51,22.57,22.49,22.558,49495,0
+BUFR.US,D,20210521,000000,22.56,22.61,22.5185,22.5404,23826,0
+BUFR.US,D,20210524,000000,22.59,22.6999,22.5685,22.6,48908,0
+BUFR.US,D,20210525,000000,22.72,22.72,22.6,22.6,75502,0
+BUFR.US,D,20210526,000000,22.67,22.7,22.62,22.6572,81245,0
+BUFR.US,D,20210527,000000,22.62,22.74,22.62,22.74,23001,0
+BUFR.US,D,20210528,000000,22.77,22.77,22.68,22.7145,41039,0
+BUFR.US,D,20210601,000000,22.83,22.83,22.6501,22.75,101914,0
+BUFR.US,D,20210602,000000,22.66,22.71,22.624,22.6443,66480,0
+BUFR.US,D,20210603,000000,22.65,22.66,22.547,22.56,407636,0
+BUFR.US,D,20210604,000000,22.669,22.72,22.6281,22.66,63686,0
+BUFR.US,D,20210607,000000,22.72,22.72,22.67,22.67,67513,0
+BUFR.US,D,20210608,000000,22.74,22.74,22.67,22.73,65001,0
+BUFR.US,D,20210609,000000,22.73,22.749,22.656,22.69,70971,0
+BUFR.US,D,20210610,000000,22.72,22.779,22.64,22.779,69274,0
+BUFR.US,D,20210611,000000,22.81,22.81,22.7001,22.77,34617,0
+BUFR.US,D,20210614,000000,22.78,22.78,22.7127,22.78,25044,0
+BUFR.US,D,20210615,000000,22.79,22.79,22.7195,22.744,62725,0
+BUFR.US,D,20210616,000000,22.79,22.79,22.66,22.75,30779,0
+BUFR.US,D,20210617,000000,22.75,25.03,22.63,22.69,69038,0
+BUFR.US,D,20210618,000000,22.69,22.69,22.6,22.6,56053,0
+BUFR.US,D,20210621,000000,22.53,22.77,22.53,22.68,34304,0
+BUFR.US,D,20210622,000000,22.679,22.83,22.679,22.79,34690,0
+BUFR.US,D,20210623,000000,22.82,22.86,22.7412,22.7792,62559,0
+BUFR.US,D,20210624,000000,22.87,22.89,22.806,22.875,35755,0
+BUFR.US,D,20210625,000000,22.9,22.92,22.85,22.8982,60173,0
+BUFR.US,D,20210628,000000,22.81,22.93,22.8,22.82,80671,0
+BUFR.US,D,20210629,000000,22.97,22.97,22.8316,22.91,89185,0
+BUFR.US,D,20210630,000000,22.9,22.94,22.856,22.9399,89356,0
+BUFR.US,D,20210701,000000,22.96,22.985,22.88,22.93,442906,0
+BUFR.US,D,20210702,000000,23.03,23.03,22.9,23,129527,0
+BUFR.US,D,20210706,000000,23.02,23.02,22.8611,22.96,70977,0
+BUFR.US,D,20210707,000000,23.01,23.03,22.91,22.91,80847,0
+BUFR.US,D,20210708,000000,22.93,22.97,22.85,22.92,149507,0
+BUFR.US,D,20210709,000000,22.945,23.05,22.945,23,126728,0
+BUFR.US,D,20210712,000000,23.03,23.07,22.9641,23.01,21305,0
+BUFR.US,D,20210713,000000,23.06,23.0799,22.95,22.9908,99215,0
+BUFR.US,D,20210714,000000,23.06,23.07,22.9301,22.95,144034,0
+BUFR.US,D,20210715,000000,23.01,23.02,22.9301,23,30932,0
+BUFR.US,D,20210716,000000,23.02,23.0396,22.91,22.91,191057,0
+BUFR.US,D,20210719,000000,22.84,22.84,22.6201,22.68,80535,0
+BUFR.US,D,20210720,000000,22.79,22.96,22.7801,22.9,226393,0
+BUFR.US,D,20210721,000000,22.96,23.01,22.9201,22.968,82359,0
+BUFR.US,D,20210722,000000,23.02,23.04,22.9301,22.97,551250,0
+BUFR.US,D,20210723,000000,23.08,23.12,23.035,23.12,81504,0
+BUFR.US,D,20210726,000000,23.11,23.1388,23.02,23.03,62271,0
+BUFR.US,D,20210727,000000,23.11,23.11,22.9401,23.03,67737,0
+BUFR.US,D,20210728,000000,22.99,23.13,22.99,23.06,440887,0
+BUFR.US,D,20210729,000000,23.12,23.1599,23.03,23.05,70380,0
+BUFR.US,D,20210730,000000,23.09,23.12,23.02,23.0868,212399,0
+BUFR.US,D,20210802,000000,23.13,23.15,23.05,23.05,151086,0
+BUFR.US,D,20210803,000000,23.12,23.15,23.0132,23.15,66594,0
+BUFR.US,D,20210804,000000,23.13,23.1499,23.0801,23.115,91832,0
+BUFR.US,D,20210805,000000,23.13,23.18,23.08,23.17,156197,0
+BUFR.US,D,20210806,000000,23.18,23.2077,23.1,23.19,88642,0
+BUFR.US,D,20210809,000000,23.19,23.2,23.1,23.15,114019,0
+BUFR.US,D,20210810,000000,23.19,23.21,23.1001,23.1485,127977,0
+BUFR.US,D,20210811,000000,23.24,23.24,23.13,23.21,60210,0
+BUFR.US,D,20210812,000000,23.12,23.2499,23.1105,23.22,24156,0
+BUFR.US,D,20210813,000000,23.14,23.26,23.1304,23.15,105449,0
+BUFR.US,D,20210816,000000,23.23,23.27,23.1025,23.16,40392,0
+BUFR.US,D,20210817,000000,23.12,23.23,23.12,23.19,88625,0
+BUFR.US,D,20210818,000000,23.18,23.22,23.1,23.11,74622,0
+BUFR.US,D,20210819,000000,23.06,23.1399,23.0055,23.1,74444,0
+BUFR.US,D,20210820,000000,23.12,23.2092,23.11,23.16,91334,0
+BUFR.US,D,20210823,000000,23.13,23.309,23.13,23.26,103520,0
+BUFR.US,D,20210824,000000,23.27,23.3,23.2,23.26,197329,0
+BUFR.US,D,20210825,000000,23.28,23.339,23.233,23.305,122342,0
+BUFR.US,D,20210826,000000,23.28,23.32,23.2,23.2,420393,0
+BUFR.US,D,20210827,000000,23.27,23.3699,23.26,23.33,65037,0
+BUFR.US,D,20210830,000000,23.33,23.3999,23.3,23.35,54992,0
+BUFR.US,D,20210831,000000,23.36,23.38,23.324,23.35,71256,0
+BUFR.US,D,20210901,000000,23.35,23.42,23.3,23.3,93225,0
+BUFR.US,D,20210902,000000,23.37,23.4275,23.3,23.3,71481,0
+BUFR.US,D,20210903,000000,23.36,23.4151,23.3001,23.38,27437,0
+BUFR.US,D,20210907,000000,23.38,23.3999,23.3001,23.35,46250,0
+BUFR.US,D,20210908,000000,23.33,23.35,23.2801,23.3,78463,0
+BUFR.US,D,20210909,000000,23.36,23.39,23.28,23.28,36569,0
+BUFR.US,D,20210910,000000,23.34,23.35,23.23,23.2595,139527,0
+BUFR.US,D,20210913,000000,23.21,23.2849,23.2,23.23,59125,0
+BUFR.US,D,20210914,000000,23.23,23.2799,23.2001,23.225,45915,0
+BUFR.US,D,20210915,000000,23.23,23.3292,23.2033,23.2901,161885,0
+BUFR.US,D,20210916,000000,23.29,23.31,23.2069,23.29,34184,0
+BUFR.US,D,20210917,000000,23.26,23.27,23.2,23.2298,76882,0
+BUFR.US,D,20210920,000000,23.2,23.2,22.8201,23.02,270687,0
+BUFR.US,D,20210921,000000,23.07,23.12,22.9723,23.03,54147,0
+BUFR.US,D,20210922,000000,23.08,23.21,23.0058,23.15,109372,0
+BUFR.US,D,20210923,000000,23.2,23.32,23.1944,23.29,1866223,0
+BUFR.US,D,20210924,000000,23.24,23.3399,23.2296,23.29,147651,0
+BUFR.US,D,20210927,000000,23.28,23.3299,23.2335,23.25,256514,0
+BUFR.US,D,20210928,000000,23.22,23.22,22.9926,23.05,77321,0
+BUFR.US,D,20210929,000000,23.08,23.1499,23.04,23.07,302781,0
+BUFR.US,D,20210930,000000,23.11,23.1699,22.95,22.95,201265,0
+BUFR.US,D,20211001,000000,23.06,23.1399,22.9027,23.04,147705,0
+BUFR.US,D,20211004,000000,23.06,23.06,22.8401,22.9,169633,0
+BUFR.US,D,20211005,000000,22.9,23.12,22.9,23.02,63181,0
+BUFR.US,D,20211006,000000,22.89,23.129,22.89,23.1,183464,0
+BUFR.US,D,20211007,000000,23.19,23.2799,23.12,23.19,167649,0
+BUFR.US,D,20211008,000000,23.14,23.2504,23.1144,23.195,74856,0
+BUFR.US,D,20211011,000000,23.18,23.26,23.11,23.11,71112,0
+BUFR.US,D,20211012,000000,23.1,23.1706,23.03,23.03,125380,0
+BUFR.US,D,20211013,000000,23.14,23.18,23.03,23.16,153172,0
+BUFR.US,D,20211014,000000,23.3,23.35,23.241,23.27,237121,0
+BUFR.US,D,20211015,000000,23.36,23.42,23.28,23.38,650953,0
+BUFR.US,D,20211018,000000,23.36,23.4499,23.325,23.395,88194,0
+BUFR.US,D,20211019,000000,23.5,23.51,23.4285,23.47,717154,0
+BUFR.US,D,20211020,000000,23.55,23.56,23.4601,23.54,224992,0
+BUFR.US,D,20211021,000000,23.53,23.59,23.471,23.5481,203030,0
+BUFR.US,D,20211022,000000,23.57,23.59,23.4701,23.57,68322,0
+BUFR.US,D,20211025,000000,23.61,23.64,23.55,23.56,159588,0
+BUFR.US,D,20211026,000000,23.7,23.7,23.55,23.62,471072,0
+BUFR.US,D,20211027,000000,23.63,23.65,23.55,23.56,127654,0
+BUFR.US,D,20211028,000000,23.61,23.66,23.5501,23.66,179697,0
+BUFR.US,D,20211029,000000,23.6,23.6793,23.5401,23.66,123429,0
+BUFR.US,D,20211101,000000,23.69,23.699,23.6,23.68,321510,0
+BUFR.US,D,20211102,000000,23.7,23.72,23.64,23.72,97638,0
+BUFR.US,D,20211103,000000,23.72,23.79,23.6301,23.79,196863,0
+BUFR.US,D,20211104,000000,23.79,23.81,23.72,23.72,54275,0
+BUFR.US,D,20211105,000000,23.84,23.85,23.781,23.81,104448,0
+BUFR.US,D,20211108,000000,23.86,23.86,23.7521,23.82,227183,0
+BUFR.US,D,20211109,000000,23.83,23.83,23.7201,23.79,123665,0
+BUFR.US,D,20211110,000000,23.67,23.79,23.67,23.67,498394,0
+BUFR.US,D,20211111,000000,23.75,23.7699,23.7,23.73,144932,0
+BUFR.US,D,20211112,000000,23.76,23.82,23.69,23.8,96578,0
+BUFR.US,D,20211115,000000,23.84,23.84,23.7301,23.8,1417672,0
+BUFR.US,D,20211116,000000,23.8,23.86,23.7699,23.84,92445,0
+BUFR.US,D,20211117,000000,23.83,23.8399,23.77,23.81,624798,0
+BUFR.US,D,20211118,000000,23.83,23.83,23.7305,23.83,141947,0
+BUFR.US,D,20211119,000000,23.83,23.83,23.74,23.81,99102,0
+BUFR.US,D,20211122,000000,23.86,23.88,23.7301,23.78,241709,0
+BUFR.US,D,20211123,000000,23.77,23.8,23.67,23.8,153231,0
+BUFR.US,D,20211124,000000,23.74,23.82,23.6997,23.82,80785,0
+BUFR.US,D,20211126,000000,23.7,23.7,23.5,23.53,62081,0
+BUFR.US,D,20211129,000000,23.67,23.74,23.6051,23.72,98004,0
+BUFR.US,D,20211130,000000,23.65,23.68,23.43,23.43,231981,0
+BUFR.US,D,20211201,000000,23.54,23.69,23.27,23.27,198381,0
+BUFR.US,D,20211202,000000,23.27,23.54,23.27,23.51,218393,0
+BUFR.US,D,20211203,000000,23.56,23.59,23.2301,23.38,394578,0
+BUFR.US,D,20211206,000000,23.39,23.79,23.381,23.54,172100,0
+BUFR.US,D,20211207,000000,23.64,23.78,23.64,23.77,110841,0
+BUFR.US,D,20211208,000000,23.71,23.83,23.71,23.79,332270,0
+BUFR.US,D,20211209,000000,23.81,23.81,23.72,23.74,73118,0
+BUFR.US,D,20211210,000000,23.82,23.87,23.7634,23.87,69037,0
+BUFR.US,D,20211213,000000,23.85,23.85,23.7309,23.77,87470,0
+BUFR.US,D,20211214,000000,23.69,23.7399,23.612,23.71,111082,0
+BUFR.US,D,20211215,000000,23.65,23.86,23.61,23.84,105486,0
+BUFR.US,D,20211216,000000,24,24,23.712,23.77,173802,0
+BUFR.US,D,20211217,000000,23.64,23.74,23.5701,23.58,103686,0
+BUFR.US,D,20211220,000000,23.42,23.54,23.385,23.47,167178,0
+BUFR.US,D,20211221,000000,23.65,23.76,23.5526,23.76,98958,0
+BUFR.US,D,20211222,000000,23.66,23.88,23.66,23.87,136199,0
+BUFR.US,D,20211223,000000,23.9,23.96,23.8622,23.93,111966,0
+BUFR.US,D,20211227,000000,23.88,24.04,23.88,24.03,122310,0
+BUFR.US,D,20211228,000000,24.04,24.075,23.9848,24.03,68168,0
+BUFR.US,D,20211229,000000,24.03,24.09,24,24.08,125720,0
+BUFR.US,D,20211230,000000,24.09,24.09,24.03,24.04,114756,0
+BUFR.US,D,20211231,000000,24.01,24.065,24.0001,24.03,78658,0
+BUFR.US,D,20220103,000000,24.06,24.12,24.01,24.11,432462,0
+BUFR.US,D,20220104,000000,24.14,24.14,24.02,24.1,276997,0
+BUFR.US,D,20220105,000000,24.08,24.0899,23.84,23.91,656558,0
+BUFR.US,D,20220106,000000,23.9,23.94,23.819,23.88,183094,0
+BUFR.US,D,20220107,000000,23.85,23.91,23.7832,23.86,97288,0
+BUFR.US,D,20220110,000000,23.81,23.9,23.6152,23.89,209698,0
+BUFR.US,D,20220111,000000,23.88,23.9796,23.7946,23.9,832736,0
+BUFR.US,D,20220112,000000,24.02,24.09,23.93,23.97,874080,0
+BUFR.US,D,20220113,000000,23.97,24.04,23.84,23.84,359368,0
+BUFR.US,D,20220114,000000,23.8,23.89,23.75,23.88,654312,0
+BUFR.US,D,20220118,000000,23.77,23.785,23.6,23.66,286452,0
+BUFR.US,D,20220119,000000,23.67,23.75,23.5601,23.58,314247,0
+BUFR.US,D,20220120,000000,23.585,23.755,23.4,23.41,407573,0
+BUFR.US,D,20220121,000000,23.31,23.45,23.1896,23.2,679729,0
+BUFR.US,D,20220124,000000,22.98,23.2299,22.56,23.15,255633,0
+BUFR.US,D,20220125,000000,23.04,23.22,22.7601,23.04,190225,0
+BUFR.US,D,20220126,000000,23.18,23.33,22.8739,23.04,228760,0
+BUFR.US,D,20220127,000000,23.21,23.2776,22.8712,22.97,131161,0
+BUFR.US,D,20220128,000000,22.93,23.289,22.8122,23.26,83535,0
+BUFR.US,D,20220131,000000,23.23,23.59,23.23,23.59,148055,0
+BUFR.US,D,20220201,000000,23.53,23.81,23.4779,23.71,574828,0
+BUFR.US,D,20220202,000000,23.79,23.82,23.64,23.82,309013,0
+BUFR.US,D,20220203,000000,23.63,23.67,23.44,23.48,169844,0
+BUFR.US,D,20220204,000000,23.4059,23.66,23.3517,23.54,139958,0
+BUFR.US,D,20220207,000000,23.6,23.619,23.4799,23.51,318864,0
+BUFR.US,D,20220208,000000,23.43,23.675,23.43,23.59,90057,0
+BUFR.US,D,20220209,000000,23.78,23.86,23.7082,23.77,492202,0
+BUFR.US,D,20220210,000000,23.68,23.8399,23.51,23.56,304071,0
+BUFR.US,D,20220211,000000,23.5,23.61,23.245,23.3,160211,0
+BUFR.US,D,20220214,000000,23.29,23.3054,23.0765,23.25,174223,0
+BUFR.US,D,20220215,000000,23.33,23.51,23.33,23.51,94640,0
+BUFR.US,D,20220216,000000,23.45,23.585,23.3601,23.55,115109,0
+BUFR.US,D,20220217,000000,23.44,23.44,23.1762,23.21,203489,0
+BUFR.US,D,20220218,000000,23.23,23.264,23.015,23.1,159312,0
+BUFR.US,D,20220222,000000,22.98,23.0986,22.77,22.93,181878,0
+BUFR.US,D,20220223,000000,22.97,23.0192,22.59,22.59,305511,0
+BUFR.US,D,20220224,000000,22.3,22.93,22.156,22.93,617574,0
+BUFR.US,D,20220225,000000,22.92,23.27,22.8828,23.23,182109,0
+BUFR.US,D,20220228,000000,22.9466,23.2099,22.9301,23.18,180334,0
+BUFR.US,D,20220301,000000,23.06,23.11,22.85,22.94,302108,0
+BUFR.US,D,20220302,000000,23.04,23.28,22.97,23.23,187753,0
+BUFR.US,D,20220303,000000,23.31,23.31,23.08,23.15,576250,0
+BUFR.US,D,20220304,000000,23.04,23.09,22.8347,23.05,321985,0
+BUFR.US,D,20220307,000000,22.97,22.97,22.555,22.57,454980,0
+BUFR.US,D,20220308,000000,22.6,22.835,22.3831,22.46,237841,0
+BUFR.US,D,20220309,000000,22.78,22.92,22.71,22.86,112073,0
+BUFR.US,D,20220310,000000,22.6,22.8,22.557,22.78,147080,0
+BUFR.US,D,20220311,000000,22.9,22.9,22.58,22.58,88066,0
+BUFR.US,D,20220314,000000,22.53,22.71,22.3705,22.47,141997,0
+BUFR.US,D,20220315,000000,22.5,22.82,22.5,22.81,363953,0
+BUFR.US,D,20220316,000000,22.96,23.17,22.7301,23.17,152088,0
+BUFR.US,D,20220317,000000,23.1,23.36,23.0701,23.32,346365,0
+BUFR.US,D,20220318,000000,23.27,23.56,23.2601,23.5594,126619,0
+BUFR.US,D,20220321,000000,23.56,23.5746,23.4001,23.55,104183,0
+BUFR.US,D,20220322,000000,23.51,23.739,23.51,23.72,104662,0
+BUFR.US,D,20220323,000000,23.63,23.7,23.51,23.55,356683,0
+BUFR.US,D,20220324,000000,23.62,23.76,23.5078,23.76,56327,0
+BUFR.US,D,20220325,000000,23.68,23.8199,23.66,23.75,108850,0
+BUFR.US,D,20220328,000000,23.81,23.9393,23.71,23.89,358771,0
+BUFR.US,D,20220329,000000,24,24.11,23.9108,24.08,138994,0
+BUFR.US,D,20220330,000000,24.08,24.09,23.91,23.96,199594,0
+BUFR.US,D,20220331,000000,23.89,24.08,23.77,23.77,123796,0
+BUFR.US,D,20220401,000000,23.78,23.865,23.68,23.83,422162,0
+BUFR.US,D,20220404,000000,23.86,24.02,23.8101,23.9001,96008,0
+BUFR.US,D,20220405,000000,23.93,23.98,23.685,23.73,120979,0
+BUFR.US,D,20220406,000000,23.64,23.67,23.5004,23.63,474430,0
+BUFR.US,D,20220407,000000,23.54,23.76,23.5,23.64,485478,0
+BUFR.US,D,20220408,000000,23.69,23.7364,23.58,23.65,68183,0
+BUFR.US,D,20220411,000000,23.56,23.57,23.4,23.42,410810,0
+BUFR.US,D,20220412,000000,23.52,23.56,23.2701,23.34,291829,0
+BUFR.US,D,20220413,000000,23.35,23.56,23.325,23.53,650585,0
+BUFR.US,D,20220414,000000,23.51,23.5189,23.2721,23.32,139896,0
+BUFR.US,D,20220418,000000,23.3,23.38,23.1901,23.31,326983,0
+BUFR.US,D,20220419,000000,23.28,23.61,23.2701,23.57,321986,0
+BUFR.US,D,20220420,000000,23.65,23.65,23.515,23.57,167369,0
+BUFR.US,D,20220421,000000,23.55,23.77,23.2601,23.35,237063,0
+BUFR.US,D,20220422,000000,23.3,23.3,22.88,22.89,184625,0
+BUFR.US,D,20220425,000000,22.7599,23,22.5801,22.99,325870,0
+BUFR.US,D,20220426,000000,22.89,22.89,22.538,22.55,167206,0
+BUFR.US,D,20220427,000000,22.6,22.7597,22.4537,22.57,202586,0
+BUFR.US,D,20220428,000000,22.77,23.01,22.558,22.95,195219,0
+BUFR.US,D,20220429,000000,22.7799,22.8238,22.335,22.36,269115,0
+BUFR.US,D,20220502,000000,22.38,22.485,22.095,22.44,164744,0
+BUFR.US,D,20220503,000000,22.41,22.617,22.41,22.56,256780,0
+BUFR.US,D,20220504,000000,22.49,23.02,22.43,22.965,518298,0
+BUFR.US,D,20220505,000000,22.88,22.88,22.2681,22.41,212451,0
+BUFR.US,D,20220506,000000,22.37,22.4399,22.146,22.37,422862,0
+BUFR.US,D,20220509,000000,22.07,22.13,21.79,21.92,149306,0
+BUFR.US,D,20220510,000000,22.06,22.1399,21.7401,21.89,921673,0
+BUFR.US,D,20220511,000000,21.93,22.13,21.6722,21.75,179375,0
+BUFR.US,D,20220512,000000,21.64,21.84,21.44,21.76,211079,0
+BUFR.US,D,20220513,000000,21.91,22.1,21.84,22.03,198474,0
+BUFR.US,D,20220516,000000,21.95,22.13,21.92,21.99,102059,0
+BUFR.US,D,20220517,000000,22.25,22.3,22.05,22.3,552646,0
+BUFR.US,D,20220518,000000,22.15,22.15,21.6848,21.72,138911,0
+BUFR.US,D,20220519,000000,21.56,21.81,21.5543,21.665,244087,0
+BUFR.US,D,20220520,000000,21.84,21.84,21.243,21.72,296989,0
+BUFR.US,D,20220523,000000,21.84,21.93,21.68,21.93,223123,0
+BUFR.US,D,20220524,000000,21.72,21.89,21.5338,21.85,136287,0
+BUFR.US,D,20220525,000000,21.81,22.01,21.7372,21.99,253360,0
+BUFR.US,D,20220526,000000,22.03,22.25,22.03,22.19,340855,0
+BUFR.US,D,20220527,000000,22.26,22.57,22.26,22.57,121073,0
+BUFR.US,D,20220531,000000,22.54,22.58,22.38,22.45,72267,0
+BUFR.US,D,20220601,000000,22.49,22.57,22.2639,22.39,108998,0
+BUFR.US,D,20220602,000000,22.39,22.7063,22.267,22.65,105550,0
+BUFR.US,D,20220603,000000,22.51,22.5199,22.36,22.38,142585,0
+BUFR.US,D,20220606,000000,22.52,22.61,22.416,22.47,231581,0
+BUFR.US,D,20220607,000000,22.35,22.6,22.31,22.59,620736,0
+BUFR.US,D,20220608,000000,22.56,22.58,22.39,22.45,115567,0
+BUFR.US,D,20220609,000000,22.3,22.43,22.13,22.16,160953,0
+BUFR.US,D,20220610,000000,21.85,21.9399,21.6933,21.75,172126,0
+BUFR.US,D,20220613,000000,21.46,21.46,21.12,21.21,196292,0
+BUFR.US,D,20220614,000000,21.21,21.26,21,21.11,434587,0
+BUFR.US,D,20220615,000000,21.24,21.52,20.94,21.33,109629,0
+BUFR.US,D,20220616,000000,21.1,21.1,20.78,20.93,243335,0
+BUFR.US,D,20220617,000000,20.89,21.08,20.7901,20.92,475619,0
+BUFR.US,D,20220621,000000,21.24,21.36,21.15,21.28,320997,0
+BUFR.US,D,20220622,000000,21.1,21.4309,21.1,21.34,245559,0
+BUFR.US,D,20220623,000000,21.38,21.48,21.25,21.48,183180,0
+BUFR.US,D,20220624,000000,21.61,21.89,21.6,21.85,131327,0
+BUFR.US,D,20220627,000000,21.87,21.95,21.79,21.86,98069,0
+BUFR.US,D,20220628,000000,21.85,22.0016,21.54,21.59,150363,0
+BUFR.US,D,20220629,000000,21.56,21.61,21.4334,21.57,134768,0
+BUFR.US,D,20220630,000000,21.42,21.5297,21.24,21.46,107990,0
+BUFR.US,D,20220701,000000,21.36,21.71,21.315,21.61,128786,0
+BUFR.US,D,20220705,000000,21.44,21.655,21.29,21.65,281665,0
+BUFR.US,D,20220706,000000,21.59,21.7606,21.53,21.64,113901,0
+BUFR.US,D,20220707,000000,21.74,21.93,21.74,21.88,472134,0
+BUFR.US,D,20220708,000000,21.78,21.96,21.7757,21.91,126571,0
+BUFR.US,D,20220711,000000,21.76,21.85,21.6978,21.75,209084,0
+BUFR.US,D,20220712,000000,21.66,21.77,21.55,21.58,122217,0
+BUFR.US,D,20220713,000000,21.42,21.6501,21.3805,21.56,94111,0
+BUFR.US,D,20220714,000000,21.36,21.5542,21.2127,21.53,133240,0
+BUFR.US,D,20220715,000000,21.65,21.84,21.56,21.8,292446,0
+BUFR.US,D,20220718,000000,21.89,21.9394,21.6001,21.7,96907,0
+BUFR.US,D,20220719,000000,21.83,22.1,21.8,22.08,152387,0
+BUFR.US,D,20220720,000000,22.06,22.21,22.0273,22.16,206374,0
+BUFR.US,D,20220721,000000,22.11,22.31,22.01,22.31,232348,0
+BUFR.US,D,20220722,000000,22.34,22.34,22.0853,22.17,138052,0
+BUFR.US,D,20220725,000000,22.17,22.23,22.1119,22.21,353931,0
+BUFR.US,D,20220726,000000,22.15,22.15,21.98,22.05,118679,0
+BUFR.US,D,20220727,000000,22.19,22.46,22.15,22.41,317491,0
+BUFR.US,D,20220728,000000,22.38,22.58,22.29,22.58,181402,0
+BUFR.US,D,20220729,000000,22.64,22.76,22.5777,22.76,148846,0
+BUFR.US,D,20220801,000000,22.67,22.77,22.6267,22.71,197785,0
+BUFR.US,D,20220802,000000,22.68,22.77,22.5588,22.62,214460,0
+BUFR.US,D,20220803,000000,22.63,22.85,22.63,22.76,249522,0
+BUFR.US,D,20220804,000000,22.84,22.84,22.7159,22.82,109278,0
+BUFR.US,D,20220805,000000,22.65,22.81,22.65,22.81,242420,0
+BUFR.US,D,20220808,000000,22.85,22.899,22.72,22.78,159973,0
+BUFR.US,D,20220809,000000,22.78,22.81,22.68,22.75,243429,0
+BUFR.US,D,20220810,000000,22.97,22.97,22.8651,22.96,137385,0
+BUFR.US,D,20220811,000000,23.11,23.11,22.95,22.99,280670,0
+BUFR.US,D,20220812,000000,23.05,23.1798,23.03,23.15,268438,0
+BUFR.US,D,20220815,000000,23.08,23.31,23.08,23.27,267476,0
+BUFR.US,D,20220816,000000,23.24,23.3295,23.18,23.29,89934,0
+BUFR.US,D,20220817,000000,23.17,23.25,23.11,23.21,136054,0
+BUFR.US,D,20220818,000000,23.21,23.27,23.1401,23.23,176659,0
+BUFR.US,D,20220819,000000,23.14,23.14,23.022,23.1,2183963,0
+BUFR.US,D,20220822,000000,22.85,22.88,22.64,22.72,555781,0
+BUFR.US,D,20220823,000000,22.79,22.8293,22.715,22.7398,350595,0
+BUFR.US,D,20220824,000000,22.77,22.8299,22.704,22.75,254975,0
+BUFR.US,D,20220825,000000,22.8,22.955,22.8,22.95,101755,0
+BUFR.US,D,20220826,000000,22.95,23.0036,22.455,22.56,83662,0
+BUFR.US,D,20220829,000000,22.39,22.55,22.38,22.46,124538,0
+BUFR.US,D,20220830,000000,22.47,22.5,22.22,22.33,97483,0
+BUFR.US,D,20220831,000000,22.39,22.42,22.17,22.22,387846,0
+BUFR.US,D,20220901,000000,22.15,22.28,21.99,22.21,182277,0
+BUFR.US,D,20220902,000000,22.44,22.4599,22.0303,22.14,79138,0
+BUFR.US,D,20220906,000000,22.19,22.19,21.97,22.08,142047,0
+BUFR.US,D,20220907,000000,22.07,22.35,22.045,22.35,139551,0
+BUFR.US,D,20220908,000000,22.27,22.45,22.19,22.39,217327,0
+BUFR.US,D,20220909,000000,22.47,22.67,22.47,22.66,60487,0
+BUFR.US,D,20220912,000000,22.73,22.7802,22.63,22.75,225691,0
+BUFR.US,D,20220913,000000,22.5,22.5,22.1,22.11,132195,0
+BUFR.US,D,20220914,000000,22.22,22.26,22.09,22.18,80389,0
+BUFR.US,D,20220915,000000,22.11,22.26,22,22.03,91578,0
+BUFR.US,D,20220916,000000,21.88,21.96,21.78,21.92,321970,0
+BUFR.US,D,20220919,000000,21.76,22.08,21.76,22.08,121580,0
+BUFR.US,D,20220920,000000,21.92,21.935,21.75,21.86,154293,0
+BUFR.US,D,20220921,000000,21.94,22.115,21.635,21.66,262528,0
+BUFR.US,D,20220922,000000,21.63,21.6499,21.4512,21.517,269436,0
+BUFR.US,D,20220923,000000,21.33,21.36,21.0379,21.21,298946,0
+BUFR.US,D,20220926,000000,21.18,21.325,21.02,21.11,100323,0
+BUFR.US,D,20220927,000000,21.23,21.35,20.942,21.08,139222,0
+BUFR.US,D,20220928,000000,21.12,21.4,21.0112,21.33,1099802,0
+BUFR.US,D,20220929,000000,21.18,21.18,20.9042,21.01,89001,0
+BUFR.US,D,20220930,000000,21.03,21.18,20.838,20.84,167879,0
+BUFR.US,D,20221003,000000,20.98,21.3236,20.91,21.23,450294,0
+BUFR.US,D,20221004,000000,21.5,21.71,21.5,21.65,264706,0
+BUFR.US,D,20221005,000000,21.53,21.74,21.3891,21.67,637568,0
+BUFR.US,D,20221006,000000,21.58,21.6687,21.4531,21.5,174627,0
+BUFR.US,D,20221007,000000,21.34,21.34,20.9495,21.09,145968,0
+BUFR.US,D,20221010,000000,21.06,21.0799,20.8039,20.92,215179,0
+BUFR.US,D,20221011,000000,20.88,21.04,20.7236,20.85,613731,0
+BUFR.US,D,20221012,000000,20.87,20.93,20.7792,20.8,274654,0
+BUFR.US,D,20221013,000000,20.48,21.25,20.43,21.18,126785,0
+BUFR.US,D,20221014,000000,21.3,21.34,20.77,20.84,183601,0
+BUFR.US,D,20221017,000000,21.08,21.26,21.08,21.19,155480,0
+BUFR.US,D,20221018,000000,21.58,21.58,21.23,21.37,110739,0
+BUFR.US,D,20221019,000000,21.29,21.4,21.16,21.26,393357,0
+BUFR.US,D,20221020,000000,21.29,21.42,21.116,21.19,268702,0
+BUFR.US,D,20221021,000000,21.15,21.56,21.0829,21.5,469651,0
+BUFR.US,D,20221024,000000,21.45,21.76,21.45,21.73,455119,0
+BUFR.US,D,20221025,000000,21.71,21.965,21.71,21.92,202691,0
+BUFR.US,D,20221026,000000,21.86,22.06,21.81,21.88,255364,0
+BUFR.US,D,20221027,000000,21.8701,21.97,21.73,21.73,168989,0
+BUFR.US,D,20221028,000000,21.82,22.145,21.8062,22.1,201274,0
+BUFR.US,D,20221031,000000,22.08,22.12,21.974,22.06,98618,0
+BUFR.US,D,20221101,000000,22.14,22.2099,21.94,22,357508,0
+BUFR.US,D,20221102,000000,21.93,22.13,21.6,21.62,252651,0
+BUFR.US,D,20221103,000000,21.48,21.57,21.35,21.47,116827,0
+BUFR.US,D,20221104,000000,21.75,21.75,21.4,21.65,143287,0
+BUFR.US,D,20221107,000000,21.7,21.8699,21.62,21.79,166816,0
+BUFR.US,D,20221108,000000,21.91,22.0299,21.756,21.88,73938,0
+BUFR.US,D,20221109,000000,21.8,21.83,21.5622,21.6,87147,0
+BUFR.US,D,20221110,000000,22.21,22.44,22.07,22.38,155914,0
+BUFR.US,D,20221111,000000,22.47,22.59,22.385,22.52,310678,0
+BUFR.US,D,20221114,000000,22.5,22.63,22.4,22.45,141671,0
+BUFR.US,D,20221115,000000,22.69,22.7199,22.44,22.58,125992,0
+BUFR.US,D,20221116,000000,22.52,22.5492,22.42,22.49,181551,0
+BUFR.US,D,20221117,000000,22.29,22.46,22.2201,22.44,127035,0
+BUFR.US,D,20221118,000000,22.57,22.57,22.3406,22.47,153516,0
+BUFR.US,D,20221121,000000,22.41,22.48,22.37,22.46,202921,0
+BUFR.US,D,20221122,000000,22.49,22.67,22.4566,22.62,171773,0
+BUFR.US,D,20221123,000000,22.63,22.808,22.6001,22.75,85151,0
+BUFR.US,D,20221125,000000,22.78,22.78,22.6902,22.75,49049,0
+BUFR.US,D,20221128,000000,22.58,22.7099,22.48,22.55,123068,0
+BUFR.US,D,20221129,000000,22.53,22.5787,22.41,22.53,110878,0
+BUFR.US,D,20221130,000000,22.51,22.97,22.41,22.97,193446,0
+BUFR.US,D,20221201,000000,22.91,23.03,22.8341,22.98,247540,0
+BUFR.US,D,20221202,000000,22.73,22.96,22.73,22.96,109408,0
+BUFR.US,D,20221205,000000,22.87,22.87,22.6001,22.71,141299,0
+BUFR.US,D,20221206,000000,22.61,22.62,22.3401,22.5,769235,0
+BUFR.US,D,20221207,000000,22.4,22.51,22.3501,22.47,86271,0
+BUFR.US,D,20221208,000000,22.54,22.61,22.4566,22.53,151017,0
+BUFR.US,D,20221209,000000,22.56,22.63,22.475,22.48,345600,0
+BUFR.US,D,20221212,000000,22.52,22.68,22.46,22.68,367978,0
+BUFR.US,D,20221213,000000,23.11,23.11,22.68,22.81,279257,0
+BUFR.US,D,20221214,000000,22.8,22.92,22.573,22.68,126519,0
+BUFR.US,D,20221215,000000,22.5198,22.5198,22.28,22.31,158475,0
+BUFR.US,D,20221216,000000,22.2,22.715,22.04,22.19,436114,0
+BUFR.US,D,20221219,000000,22.25,22.25,21.97,22.07,488756,0
+BUFR.US,D,20221220,000000,21.98,22.14,21.93,22.05,94332,0
+BUFR.US,D,20221221,000000,22.15,22.36,22.15,22.33,267679,0
+BUFR.US,D,20221222,000000,22.21,22.21,21.818,22.11,124506,0
+BUFR.US,D,20221223,000000,22.08,22.21,21.9536,22.2,164741,0
+BUFR.US,D,20221227,000000,22.13,22.2,22.0416,22.15,202141,0
+BUFR.US,D,20221228,000000,22.08,22.18,21.8901,21.97,106284,0
+BUFR.US,D,20221229,000000,22.01,22.26,22.0088,22.21,198476,0
+BUFR.US,D,20221230,000000,22.12,22.21,22.0101,22.21,180378,0
+BUFR.US,D,20230103,000000,22.28,22.2983,21.97,22.14,267961,0
+BUFR.US,D,20230104,000000,22.18,22.34,22.08,22.2,374462,0
+BUFR.US,D,20230105,000000,22.11,22.17,22,22.08,114595,0
+BUFR.US,D,20230106,000000,22.24,22.45,22.09,22.38,97218,0
+BUFR.US,D,20230109,000000,22.47,22.64,22.3701,22.43,319556,0
+BUFR.US,D,20230110,000000,22.42,22.55,22.3373,22.55,141090,0
+BUFR.US,D,20230111,000000,22.62,22.74,22.5201,22.7,254654,0
+BUFR.US,D,20230112,000000,22.81,22.85,22.62,22.81,175398,0
+BUFR.US,D,20230113,000000,22.65,22.88,22.65,22.82,369969,0
+BUFR.US,D,20230117,000000,22.84,22.9187,22.7941,22.86,145962,0
+BUFR.US,D,20230118,000000,22.85,23,22.6,22.6,177337,0
+BUFR.US,D,20230119,000000,22.55,22.61,22.4101,22.53,128118,0
+BUFR.US,D,20230120,000000,22.59,22.81,22.4895,22.8,181404,0
+BUFR.US,D,20230123,000000,22.78,23.05,22.78,22.99,323072,0
+BUFR.US,D,20230124,000000,22.93,23.1599,22.7701,22.95,419917,0
+BUFR.US,D,20230125,000000,22.76,22.99,22.68,22.99,203775,0
+BUFR.US,D,20230126,000000,23.03,23.126,22.92,23.1,442301,0
+BUFR.US,D,20230127,000000,23.06,23.25,23.06,23.19,119239,0
+BUFR.US,D,20230130,000000,23.03,23.15,22.7601,23,135041,0
+BUFR.US,D,20230131,000000,22.99,23.22,22.9756,23.22,635273,0
+BUFR.US,D,20230201,000000,23.14,23.45,23.0601,23.31,316050,0
+BUFR.US,D,20230202,000000,23.53,23.5993,23.4301,23.58,197001,0
+BUFR.US,D,20230203,000000,23.41,23.58,23.3107,23.43,278409,0
+BUFR.US,D,20230206,000000,23.29,23.349,23.2301,23.3,88453,0
+BUFR.US,D,20230207,000000,23.31,23.5603,23.24,23.53,114133,0
+BUFR.US,D,20230208,000000,23.4,23.4788,23.29,23.36,120443,0
+BUFR.US,D,20230209,000000,23.68,23.68,23.1601,23.23,152836,0
+BUFR.US,D,20230210,000000,23.2,23.29,23.1415,23.29,201397,0
+BUFR.US,D,20230213,000000,23.31,23.44,23.25,23.44,128324,0
+BUFR.US,D,20230214,000000,23.33,23.51,23.2724,23.45,111718,0
+BUFR.US,D,20230215,000000,23.37,23.5,23.2907,23.5,129149,0
+BUFR.US,D,20230216,000000,23.31,23.44,23.26,23.3,299632,0
+BUFR.US,D,20230217,000000,23.26,23.27,23.1085,23.27,167642,0
+BUFR.US,D,20230221,000000,23.065,23.17,22.8901,22.95,179637,0
+BUFR.US,D,20230222,000000,22.96,23.03,22.845,22.93,127853,0
+BUFR.US,D,20230223,000000,23,23.05,22.82,23.02,330263,0
+BUFR.US,D,20230224,000000,22.83,22.88,22.68,22.84,85986,0
+BUFR.US,D,20230227,000000,23,23.05,22.8133,22.89,163860,0
+BUFR.US,D,20230228,000000,22.89,22.95,22.82,22.87,383044,0
+BUFR.US,D,20230301,000000,22.83,22.8599,22.7249,22.795,195456,0
+BUFR.US,D,20230302,000000,22.66,22.9395,22.6583,22.91,112744,0
+BUFR.US,D,20230303,000000,23.01,23.19,22.96,23.19,229943,0
+BUFR.US,D,20230306,000000,23.22,23.29,23.14,23.2,121354,0
+BUFR.US,D,20230307,000000,23.14,23.1999,22.9005,22.94,104178,0
+BUFR.US,D,20230308,000000,22.9,23.04,22.85,22.98,382042,0
+BUFR.US,D,20230309,000000,23.01,23.05,22.6015,22.65,169323,0
+BUFR.US,D,20230310,000000,22.65,22.718,22.29,22.39,529456,0
+BUFR.US,D,20230313,000000,22.29,22.6199,22.15,22.36,542135,0
+BUFR.US,D,20230314,000000,22.58,22.74,22.47,22.68,243052,0
+BUFR.US,D,20230315,000000,22.47,22.59,22.3,22.59,291096,0
+BUFR.US,D,20230316,000000,22.44,22.88,22.44,22.87,363605,0
+BUFR.US,D,20230317,000000,22.84,22.84,22.57,22.68,304780,0
+BUFR.US,D,20230320,000000,22.62,22.85,22.62,22.83,391203,0
+BUFR.US,D,20230321,000000,22.98,23.06,22.8643,23,132834,0
+BUFR.US,D,20230322,000000,23.05,23.1873,22.73,22.73,157792,0
+BUFR.US,D,20230323,000000,22.79,23.05,22.69,22.83,235250,0
+BUFR.US,D,20230324,000000,22.72,22.94,22.6372,22.94,179170,0
+BUFR.US,D,20230327,000000,22.98,23.05,22.88,22.94,300996,0
+BUFR.US,D,20230328,000000,22.91,22.9399,22.8,22.89,96932,0
+BUFR.US,D,20230329,000000,23.01,23.16,23,23.16,247672,0
+BUFR.US,D,20230330,000000,23.27,23.2993,23.1479,23.25,967068,0
+BUFR.US,D,20230331,000000,23.2,23.47,23.2,23.47,522781,0
+BUFR.US,D,20230403,000000,23.41,23.54,23.41,23.54,250661,0
+BUFR.US,D,20230404,000000,23.57,23.57,23.36,23.45,299428,0
+BUFR.US,D,20230405,000000,23.36,23.46,23.3,23.42,339339,0
+BUFR.US,D,20230406,000000,23.33,23.49,23.28,23.39,177079,0
+BUFR.US,D,20230410,000000,23.33,23.5422,23.29,23.43,1054177,0
+BUFR.US,D,20230411,000000,23.47,23.56,23.44,23.5,274473,0
+BUFR.US,D,20230412,000000,23.53,23.6,23.35,23.43,242583,0
+BUFR.US,D,20230413,000000,23.46,23.66,23.4001,23.59,132980,0
+BUFR.US,D,20230414,000000,23.62,23.66,23.47,23.62,131424,0
+BUFR.US,D,20230417,000000,23.61,23.68,23.51,23.66,181549,0
+BUFR.US,D,20230418,000000,23.68,23.87,23.56,23.69,487993,0
+BUFR.US,D,20230419,000000,23.62,23.75,23.561,23.68,289463,0
+BUFR.US,D,20230420,000000,23.6,23.7,23.5017,23.6,857800,0
+BUFR.US,D,20230421,000000,23.63,23.63,23.505,23.61,1056897,0
+BUFR.US,D,20230424,000000,23.6,23.63,23.48,23.62,1201379,0
+BUFR.US,D,20230425,000000,23.45,23.52,23.31,23.34,582054,0
+BUFR.US,D,20230426,000000,23.37,23.41,23.24,23.24,262649,0
+BUFR.US,D,20230427,000000,23.4,23.64,23.3221,23.57,409009,0
+BUFR.US,D,20230428,000000,23.5,23.79,23.5,23.71,223293,0
+BUFR.US,D,20230501,000000,23.77,23.8399,23.6801,23.76,282673,0
+BUFR.US,D,20230502,000000,23.74,23.74,23.38,23.56,536150,0
+BUFR.US,D,20230503,000000,23.59,23.69,23.41,23.429,252789,0
+BUFR.US,D,20230504,000000,23.3,23.37,23.23,23.3,598605,0
+BUFR.US,D,20230505,000000,23.49,23.65,23.4384,23.62,1061222,0
+BUFR.US,D,20230508,000000,23.66,23.7,23.54,23.67,380892,0
+BUFR.US,D,20230509,000000,23.55,23.65,23.49,23.65,269358,0
+BUFR.US,D,20230510,000000,23.5,23.67,23.42,23.61,302203,0
+BUFR.US,D,20230511,000000,23.55,23.63,23.48,23.6,638333,0
+BUFR.US,D,20230512,000000,23.62,23.66,23.43,23.59,337329,0
+BUFR.US,D,20230515,000000,23.5022,23.64,23.48,23.64,247335,0
+BUFR.US,D,20230516,000000,23.59,23.6094,23.48,23.52,325010,0
+BUFR.US,D,20230517,000000,23.54,23.76,23.5101,23.73,1259469,0
+BUFR.US,D,20230518,000000,23.73,23.92,23.6508,23.87,520027,0
+BUFR.US,D,20230519,000000,23.97,23.98,23.7881,23.88,374211,0
+BUFR.US,D,20230522,000000,23.91,23.95,23.82,23.88,203288,0
+BUFR.US,D,20230523,000000,23.84,23.8796,23.6401,23.68,422348,0
+BUFR.US,D,20230524,000000,23.54,23.6,23.47,23.55,376988,0
+BUFR.US,D,20230525,000000,23.62,23.73,23.5601,23.64,259202,0
+BUFR.US,D,20230526,000000,23.75,23.97,23.745,23.91,191837,0
+BUFR.US,D,20230530,000000,24.04,24.0697,23.875,23.95,264014,0
+BUFR.US,D,20230531,000000,23.89,24.03,23.7252,23.8,473151,0
+BUFR.US,D,20230601,000000,23.88,24.12,23.7505,24.02,833344,0
+BUFR.US,D,20230602,000000,24.17,24.32,24.08,24.29,431121,0
+BUFR.US,D,20230605,000000,24.33,24.37,24.2001,24.25,185189,0
+BUFR.US,D,20230606,000000,24.17,24.31,24.16,24.3,385607,0
+BUFR.US,D,20230607,000000,24.35,24.3699,24.17,24.17,704677,0
+BUFR.US,D,20230608,000000,24.31,24.37,24.1917,24.35,361075,0
+BUFR.US,D,20230609,000000,24.41,24.47,24.3238,24.39,1336245,0
+BUFR.US,D,20230612,000000,24.42,24.55,24.36,24.5,328988,0
+BUFR.US,D,20230613,000000,24.55,24.6999,24.55,24.65,954175,0
+BUFR.US,D,20230614,000000,24.68,24.769,24.53,24.7,306743,0
+BUFR.US,D,20230615,000000,24.69,24.97,24.69,24.85,295856,0
+BUFR.US,D,20230616,000000,25,25,24.81,24.85,308148,0
+BUFR.US,D,20230620,000000,24.81,24.81,24.6581,24.76,490753,0
+BUFR.US,D,20230621,000000,24.8,24.8,24.6,24.68,231363,0
+BUFR.US,D,20230622,000000,24.67,24.77,24.5901,24.76,307575,0
+BUFR.US,D,20230623,000000,24.61,24.69,24.57,24.62,519448,0
+BUFR.US,D,20230626,000000,24.62,24.6781,24.53,24.54,217445,0
+BUFR.US,D,20230627,000000,24.58,24.7699,24.5301,24.74,643910,0
+BUFR.US,D,20230628,000000,24.72,24.799,24.64,24.77,347909,0
+BUFR.US,D,20230629,000000,24.74,24.8466,24.6801,24.8,290129,0
+BUFR.US,D,20230630,000000,24.97,25.115,24.9331,25.04,416442,0
+BUFR.US,D,20230703,000000,25,25.12,24.98,25.08,235982,0
+BUFR.US,D,20230705,000000,25.02,25.13,24.97,25.05,1415496,0
+BUFR.US,D,20230706,000000,24.9,24.92,24.7369,24.86,799500,0
+BUFR.US,D,20230707,000000,24.82,25.05,24.78,24.79,331670,0
+BUFR.US,D,20230710,000000,24.87,24.91,24.77,24.91,491586,0
+BUFR.US,D,20230711,000000,24.87,25.04,24.86,25.03,942120,0
+BUFR.US,D,20230712,000000,25.15,25.24,25.1,25.18,394137,0
+BUFR.US,D,20230713,000000,25.18,25.5199,25.18,25.32,980508,0
+BUFR.US,D,20230714,000000,25.37,25.39,25.26,25.26,381626,0
+BUFR.US,D,20230717,000000,25.34,25.42,25.26,25.37,430263,0
+BUFR.US,D,20230718,000000,25.35,25.52,25.3341,25.45,493890,0
+BUFR.US,D,20230719,000000,25.53,25.58,25.45,25.53,871811,0
+BUFR.US,D,20230720,000000,25.52,25.5299,25.36,25.38,1130538,0
+BUFR.US,D,20230721,000000,25.52,25.52,25.37,25.42,411784,0
+BUFR.US,D,20230724,000000,25.43,25.54,25.4083,25.51,343588,0
+BUFR.US,D,20230725,000000,25.43,25.5885,25.43,25.52,675979,0
+BUFR.US,D,20230726,000000,25.5,25.59,25.43,25.51,482172,0
+BUFR.US,D,20230727,000000,25.64,25.69,25.35,25.43,555645,0
+BUFR.US,D,20230728,000000,25.52,25.63,25.52,25.57,635824,0
+BUFR.US,D,20230731,000000,25.65,25.65,25.55,25.62,498072,0
+BUFR.US,D,20230801,000000,25.6,25.6,25.5001,25.57,574886,0
+BUFR.US,D,20230802,000000,25.5,25.5,25.2731,25.28,700837,0
+BUFR.US,D,20230803,000000,25.28,25.3599,25.17,25.27,815510,0
+BUFR.US,D,20230804,000000,25.42,25.4299,25.16,25.2,416479,0
+BUFR.US,D,20230807,000000,25.31,25.3899,25.245,25.38,388046,0
+BUFR.US,D,20230808,000000,25.3,25.308,25.11,25.29,694885,0
+BUFR.US,D,20230809,000000,25.3,25.3,25.12,25.17,832158,0
+BUFR.US,D,20230810,000000,25.31,25.4,25.11,25.17,679626,0
+BUFR.US,D,20230811,000000,25.14,25.215,25.0501,25.18,635760,0
+BUFR.US,D,20230814,000000,25.16,25.28,25.07,25.28,388288,0
+BUFR.US,D,20230815,000000,25.23,25.23,25.025,25.06,630850,0
+BUFR.US,D,20230816,000000,25.06,25.1099,24.91,24.91,499600,0
+BUFR.US,D,20230817,000000,24.95,25.0074,24.74,24.76,320510,0
+BUFR.US,D,20230818,000000,24.67,24.8354,24.64,24.78,468567,0
+BUFR.US,D,20230821,000000,24.76,24.91,24.72,24.89,411646,0
+BUFR.US,D,20230822,000000,25,25,24.79,24.84,530224,0
+BUFR.US,D,20230823,000000,24.89,25.07,24.8645,25,836768,0
+BUFR.US,D,20230824,000000,25.13,25.13,24.7899,24.79,894822,0
+BUFR.US,D,20230825,000000,24.82,24.97,24.715,24.93,400983,0
+BUFR.US,D,20230828,000000,24.99,25.07,24.93,25,932828,0
+BUFR.US,D,20230829,000000,25.08,25.35,25.0003,25.27,432678,0
+BUFR.US,D,20230830,000000,25.37,25.42,25.3,25.39,1528826,0
+BUFR.US,D,20230831,000000,25.42,25.45,25.3596,25.37,788508,0
+BUFR.US,D,20230901,000000,25.45,25.5199,25.32,25.35,608086,0
+BUFR.US,D,20230905,000000,25.34,25.39,25.314,25.34,507013,0
+BUFR.US,D,20230906,000000,25.31,25.311,25.1001,25.21,694024,0
+BUFR.US,D,20230907,000000,25.11,25.185,25.03,25.12,618724,0
+BUFR.US,D,20230908,000000,25.19,25.25,25.14,25.19,707985,0
+BUFR.US,D,20230911,000000,25.31,25.3283,25.22,25.32,318833,0
+BUFR.US,D,20230912,000000,25.23,25.3,25.18,25.21,434183,0
+BUFR.US,D,20230913,000000,25.17,25.2997,25.15,25.2,584612,0
+BUFR.US,D,20230914,000000,25.35,25.42,25.25,25.41,518226,0
+BUFR.US,D,20230915,000000,25.37,25.37,25.14,25.17,535041,0
+BUFR.US,D,20230918,000000,25.19,25.24,25.11,25.19,446320,0
+BUFR.US,D,20230919,000000,25.17,25.17,25.01,25.15,530131,0
+BUFR.US,D,20230920,000000,25.22,25.22,24.94,24.94,738423,0
+BUFR.US,D,20230921,000000,24.87,24.87,24.61,24.65,581793,0
+BUFR.US,D,20230922,000000,24.72,24.77,24.595,24.61,568812,0
+BUFR.US,D,20230925,000000,24.58,24.7,24.5,24.7,589456,0
+BUFR.US,D,20230926,000000,24.57,24.5765,24.3781,24.42,705630,0
+BUFR.US,D,20230927,000000,24.45,24.5399,24.2411,24.4,803554,0
+BUFR.US,D,20230928,000000,24.41,24.59,24.348,24.54,467711,0
+BUFR.US,D,20230929,000000,24.69,24.6999,24.42,24.49,540622,0
+BUFR.US,D,20231002,000000,24.42,24.53,24.3517,24.48,928989,0
+BUFR.US,D,20231003,000000,24.39,24.45,24.17,24.23,1638743,0
+BUFR.US,D,20231004,000000,24.19,24.3948,24.1711,24.39,911978,0
+BUFR.US,D,20231005,000000,24.35,24.4,24.19,24.37,1207684,0
+BUFR.US,D,20231006,000000,24.27,24.64,24.17,24.54,838344,0
+BUFR.US,D,20231009,000000,24.47,24.8638,24.4505,24.7,1215291,0
+BUFR.US,D,20231010,000000,24.75,24.92,24.6803,24.8,758551,0
+BUFR.US,D,20231011,000000,24.87,24.9,24.745,24.88,842919,0
+BUFR.US,D,20231012,000000,24.92,24.92,24.6599,24.77,872433,0
+BUFR.US,D,20231013,000000,24.84,24.8848,24.61,24.68,1017782,0
+BUFR.US,D,20231016,000000,24.79,24.92,24.76,24.88,709638,0
+BUFR.US,D,20231017,000000,24.77,24.96,24.6816,24.88,870405,0
+BUFR.US,D,20231018,000000,24.83,24.83,24.5699,24.62,894646,0
+BUFR.US,D,20231019,000000,24.58,24.72,24.4113,24.42,477665,0
+BUFR.US,D,20231020,000000,24.43,24.47,24.21,24.22,592328,0
+BUFR.US,D,20231023,000000,24.23,25.1911,24.06,24.18,610125,0
+BUFR.US,D,20231024,000000,24.29,24.36,24.1817,24.31,789402,0
+BUFR.US,D,20231025,000000,24.21,24.21,24.0201,24.06,972142,0
+BUFR.US,D,20231026,000000,23.99,24.0188,23.775,23.84,706831,0
+BUFR.US,D,20231027,000000,23.84,23.92,23.6833,23.71,415247,0
+BUFR.US,D,20231030,000000,23.89,24.035,23.8101,23.97,690440,0
+BUFR.US,D,20231031,000000,24,24.0995,23.9,24.08,1363019,0
+BUFR.US,D,20231101,000000,24.15,24.3799,24.081,24.29,809652,0
+BUFR.US,D,20231102,000000,24.38,24.65,24.38,24.64,1635075,0
+BUFR.US,D,20231103,000000,24.76,24.87,24.7185,24.8,931742,0
+BUFR.US,D,20231106,000000,24.84,24.8699,24.7609,24.85,421626,0
+BUFR.US,D,20231107,000000,24.86,24.94,24.8,24.91,587730,0
+BUFR.US,D,20231108,000000,24.94,24.94,24.8,24.88,838062,0
+BUFR.US,D,20231109,000000,24.99,24.99,24.71,24.71,893394,0
+BUFR.US,D,20231110,000000,24.9,25.08,24.7701,25.07,818033,0
+BUFR.US,D,20231113,000000,25.02,25.0874,24.9314,25.06,839334,0
+BUFR.US,D,20231114,000000,25.27,25.47,25.27,25.42,791573,0
+BUFR.US,D,20231115,000000,25.49,25.53,25.41,25.46,1063552,0
+BUFR.US,D,20231116,000000,25.48,25.5,25.3909,25.46,834609,0
+BUFR.US,D,20231117,000000,25.52,25.5477,25.42,25.52,1006798,0
+BUFR.US,D,20231120,000000,25.48,25.7,25.48,25.67,752423,0
+BUFR.US,D,20231121,000000,25.64,25.65,25.56,25.63,1154998,0
+BUFR.US,D,20231122,000000,25.72,25.74,25.63,25.69,647986,0
+BUFR.US,D,20231124,000000,25.72,25.72,25.66,25.72,274216,0
+BUFR.US,D,20231127,000000,25.69,25.72,25.65,25.69,644939,0
+BUFR.US,D,20231128,000000,25.68,25.76,25.6157,25.65,1351570,0
+BUFR.US,D,20231129,000000,25.8,25.84,25.65,25.65,880977,0
+BUFR.US,D,20231130,000000,25.72,25.78,25.64,25.76,736471,0
+BUFR.US,D,20231201,000000,25.74,25.9,25.7066,25.88,731638,0
+BUFR.US,D,20231204,000000,25.74,25.78,25.67,25.74,1444226,0
+BUFR.US,D,20231205,000000,25.73,25.8091,25.69,25.77,1986616,0
+BUFR.US,D,20231206,000000,25.89,25.89,25.685,25.71,1095855,0
+BUFR.US,D,20231207,000000,25.8,25.85,25.7401,25.84,957291,0
+BUFR.US,D,20231208,000000,25.82,25.94,25.81,25.9,932327,0
+BUFR.US,D,20231211,000000,25.94,25.97,25.9,25.955,691452,0
+BUFR.US,D,20231212,000000,25.99,26.08,25.92,26.08,2269182,0
+BUFR.US,D,20231213,000000,26.095,26.34,26.07,26.33,797772,0
+BUFR.US,D,20231214,000000,26.43,26.43,26.26,26.38,958698,0
+BUFR.US,D,20231215,000000,26.38,26.395,26.3198,26.36,1152749,0
+BUFR.US,D,20231218,000000,26.45,26.46,26.39,26.435,1029333,0
+BUFR.US,D,20231219,000000,26.49,26.52,26.4301,26.52,1064517,0
+BUFR.US,D,20231220,000000,26.52,26.53,26.27,26.28,997424,0
+BUFR.US,D,20231221,000000,26.43,26.44,26.3,26.44,1300017,0
+BUFR.US,D,20231222,000000,26.52,26.5288,26.39,26.48,1173113,0
+BUFR.US,D,20231226,000000,26.42,26.57,26.42,26.55,863917,0
+BUFR.US,D,20231227,000000,26.59,26.6,26.5094,26.6,885924,0
+BUFR.US,D,20231228,000000,26.63,26.63,26.57,26.6,805312,0
+BUFR.US,D,20231229,000000,26.64,26.64,26.502,26.57,773130,0
+BUFR.US,D,20240102,000000,26.52,26.52,26.4005,26.49,1254237,0
+BUFR.US,D,20240103,000000,26.395,26.4388,26.31,26.31,1262916,0
+BUFR.US,D,20240104,000000,26.36,26.43,26.28,26.3,1512428,0
+BUFR.US,D,20240105,000000,26.35,26.43,26.28,26.36,1230232,0
+BUFR.US,D,20240108,000000,26.38,26.58,26.36,26.58,1194357,0
+BUFR.US,D,20240109,000000,26.52,26.59,26.4514,26.5216,969334,0
+BUFR.US,D,20240110,000000,26.59,26.68,26.55,26.65,1117072,0
+BUFR.US,D,20240111,000000,26.72,26.72,26.5,26.65,948719,0
+BUFR.US,D,20240112,000000,26.73,26.73,26.61,26.62,1358872,0
+BUFR.US,D,20240116,000000,26.67,26.67,26.5323,26.56,1014387,0
+BUFR.US,D,20240117,000000,26.54,26.54,26.4299,26.52,994531,0
+BUFR.US,D,20240118,000000,26.63,26.675,26.52,26.66,773572,0
+BUFR.US,D,20240119,000000,26.69,26.85,26.6699,26.85,1180016,0
+BUFR.US,D,20240122,000000,26.94,26.94,26.845,26.89,1276381,0
+BUFR.US,D,20240123,000000,26.94,26.95,26.86,26.94,1301306,0
+BUFR.US,D,20240124,000000,27.15,27.15,26.93,26.95,1539570,0
+BUFR.US,D,20240125,000000,27.04,27.04,26.9201,27.02,2055929,0
+BUFR.US,D,20240126,000000,27.04,27.05,26.96,27.01,1493409,0
+BUFR.US,D,20240129,000000,27.04,27.11,26.96,27.11,2797393,0
+BUFR.US,D,20240130,000000,27.14,27.14,27.05,27.1,2009191,0
+BUFR.US,D,20240131,000000,27.07,27.07,26.865,26.87,1443688,0
+BUFR.US,D,20240201,000000,27.09,27.1391,26.8625,27.05,1738094,0
+BUFR.US,D,20240202,000000,27.09,27.21,27.02,27.18,1712533,0
+BUFR.US,D,20240205,000000,27.18,27.19,27.07,27.14,993974,0
+BUFR.US,D,20240206,000000,27.22,27.22,27.11,27.19,1338623,0
+BUFR.US,D,20240207,000000,27.28,27.3,27.2,27.29,1167449,0
+BUFR.US,D,20240208,000000,27.31,27.31,27.2401,27.29,930495,0
+BUFR.US,D,20240209,000000,27.27,27.358,27.27,27.3,734277,0
+BUFR.US,D,20240212,000000,27.38,27.395,27.29,27.34,788027,0
+BUFR.US,D,20240213,000000,27.27,27.27,27.07,27.17,1175355,0
+BUFR.US,D,20240214,000000,27.3,27.31,27.1704,27.31,1046921,0
+BUFR.US,D,20240215,000000,27.35,27.3678,27.27,27.35,1069781,0
+BUFR.US,D,20240216,000000,27.36,27.389,27.27,27.31,1516658,0
+BUFR.US,D,20240220,000000,27.3,27.3,27.175,27.26,1116251,0
+BUFR.US,D,20240221,000000,27.24,27.27,27.158,27.27,1373603,0
+BUFR.US,D,20240222,000000,27.5,27.54,27.3813,27.5,1167479,0
+BUFR.US,D,20240223,000000,27.58,27.5916,27.49,27.52,1192148,0
+BUFR.US,D,20240226,000000,27.56,27.56,27.47,27.5,1283474,0
+BUFR.US,D,20240227,000000,27.52,27.535,27.45,27.52,1026172,0
+BUFR.US,D,20240228,000000,27.53,27.53,27.475,27.52,860093,0
+BUFR.US,D,20240229,000000,27.59,27.6091,27.47,27.55,728293,0
+BUFR.US,D,20240301,000000,27.59,27.665,27.5401,27.65,669964,0
+BUFR.US,D,20240304,000000,27.66,27.68,27.61,27.64,1057575,0
+BUFR.US,D,20240305,000000,27.6,27.609,27.47,27.53,647421,0
+BUFR.US,D,20240306,000000,27.64,27.64,27.54,27.58,901655,0
+BUFR.US,D,20240307,000000,27.68,27.698,27.6203,27.67,1085881,0
+BUFR.US,D,20240308,000000,27.65,27.77,27.585,27.62,874266,0
+BUFR.US,D,20240311,000000,27.63,27.63,27.5399,27.59,1140201,0
+BUFR.US,D,20240312,000000,27.71,27.74,27.59,27.73,616702,0
+BUFR.US,D,20240313,000000,27.8,27.8,27.675,27.72,1561332,0
+BUFR.US,D,20240314,000000,27.77,27.77,27.63,27.7,759657,0
+BUFR.US,D,20240315,000000,27.71,27.71,27.59,27.65,976551,0
+BUFR.US,D,20240318,000000,27.69,27.76,27.6799,27.7,599344,0
+BUFR.US,D,20240319,000000,27.76,27.79,27.6499,27.79,1254036,0
+BUFR.US,D,20240320,000000,27.82,27.89,27.75,27.89,1139034,0
+BUFR.US,D,20240321,000000,27.99,27.99,27.89,27.9,1011179,0
+BUFR.US,D,20240322,000000,27.93,27.9699,27.88,27.91,750466,0
+BUFR.US,D,20240325,000000,27.92,27.9291,27.87,27.89,696696,0
+BUFR.US,D,20240326,000000,27.95,27.95,27.855,27.89,956154,0
+BUFR.US,D,20240327,000000,27.91,27.96,27.875,27.96,999718,0
+BUFR.US,D,20240328,000000,27.96,28,27.9401,27.96,882760,0
+BUFR.US,D,20240401,000000,28.04,28.04,27.77,27.91,1095236,0
+BUFR.US,D,20240402,000000,27.88,27.91,27.8121,27.89,935987,0
+BUFR.US,D,20240403,000000,27.88,27.925,27.7986,27.89,957707,0
+BUFR.US,D,20240404,000000,27.96,27.99,27.7249,27.75,1211138,0
+BUFR.US,D,20240405,000000,27.74,27.92,27.74,27.865,1154764,0
+BUFR.US,D,20240408,000000,27.91,27.9199,27.85,27.9,829032,0
+BUFR.US,D,20240409,000000,27.93,27.9471,27.8,27.92,1138708,0
+BUFR.US,D,20240410,000000,27.82,27.84,27.7301,27.8,866170,0
+BUFR.US,D,20240411,000000,27.83,27.92,27.744,27.89,788715,0
+BUFR.US,D,20240412,000000,27.86,27.86,27.66,27.72,665895,0
+BUFR.US,D,20240415,000000,27.825,27.825,27.5,27.56,1045987,0
+BUFR.US,D,20240416,000000,27.53,27.6162,27.5,27.54,648590,0
+BUFR.US,D,20240417,000000,27.6,27.6,27.425,27.47,844732,0
+BUFR.US,D,20240418,000000,27.495,27.57,27.4101,27.45,1017827,0
+BUFR.US,D,20240419,000000,27.45,27.47,27.3,27.33,1472209,0
+BUFR.US,D,20240422,000000,27.42,27.585,27.355,27.5,1465831,0
+BUFR.US,D,20240423,000000,27.58,27.71,27.56,27.69,1158862,0
+BUFR.US,D,20240424,000000,27.73,27.74,27.625,27.71,915206,0
+BUFR.US,D,20240425,000000,27.52,27.6599,27.43,27.6,844463,0
+BUFR.US,D,20240426,000000,27.76,27.84,27.7009,27.79,1092122,0
+BUFR.US,D,20240429,000000,27.8,27.87,27.7603,27.83,1677981,0
+BUFR.US,D,20240430,000000,27.84,27.84,27.62,27.62,1278629,0
+BUFR.US,D,20240501,000000,27.59,27.805,27.54,27.54,1746462,0
+BUFR.US,D,20240502,000000,27.68,27.73,27.54,27.71,926836,0
+BUFR.US,D,20240503,000000,27.88,27.93,27.831,27.91,769947,0
+BUFR.US,D,20240506,000000,27.95,28.06,27.9433,28.06,1066420,0
+BUFR.US,D,20240507,000000,28.08,28.11,28.0401,28.09,913608,0
+BUFR.US,D,20240508,000000,28.06,28.11,28.0001,28.09,1144117,0
+BUFR.US,D,20240509,000000,28.11,28.1699,28.07,28.16,1038486,0
+BUFR.US,D,20240510,000000,28.21,28.2565,28.16,28.2,805815,0
+BUFR.US,D,20240513,000000,28.24,28.2499,28.17,28.2,1257771,0
+BUFR.US,D,20240514,000000,28.22,28.28,28.19,28.27,1330582,0
+BUFR.US,D,20240515,000000,28.34,28.425,28.3018,28.42,1013580,0
+BUFR.US,D,20240516,000000,28.45,28.45,28.38,28.39,1364594,0
+BUFR.US,D,20240517,000000,28.42,28.45,28.38,28.45,744998,0
+BUFR.US,D,20240520,000000,28.45,28.4899,28.41,28.46,853834,0
+BUFR.US,D,20240521,000000,28.44,28.5,28.43,28.5,1125607,0
+BUFR.US,D,20240522,000000,28.49,28.5,28.41,28.47,1396001,0
+BUFR.US,D,20240523,000000,28.55,28.55,28.3301,28.37,916540,0
+BUFR.US,D,20240524,000000,28.4,28.495,28.39,28.48,586264,0
+BUFR.US,D,20240528,000000,28.53,28.53,28.4101,28.49,677855,0
+BUFR.US,D,20240529,000000,28.42,28.6258,28.3,28.39,920244,0
+BUFR.US,D,20240530,000000,28.38,28.5362,28.27,28.31,1034278,0
+BUFR.US,D,20240531,000000,28.33,28.45,28.1998,28.45,888428,0
+BUFR.US,D,20240603,000000,28.46,28.5275,28.3101,28.44,715057,0
+BUFR.US,D,20240604,000000,28.44,28.49,28.3799,28.47,902340,0
+BUFR.US,D,20240605,000000,28.53,28.63,28.465,28.63,828620,0
+BUFR.US,D,20240606,000000,28.64,28.64,28.57,28.62,1011797,0
+BUFR.US,D,20240607,000000,28.57,28.675,28.55,28.61,740595,0
+BUFR.US,D,20240610,000000,28.6,28.66,28.5128,28.66,579320,0
+BUFR.US,D,20240611,000000,28.62,28.68,28.55,28.67,633869,0
+BUFR.US,D,20240612,000000,28.79,28.835,28.7,28.77,1620022,0
+BUFR.US,D,20240613,000000,28.81,28.815,28.73,28.8,763452,0
+BUFR.US,D,20240614,000000,28.76,28.8,28.7299,28.8,638072,0
+BUFR.US,D,20240617,000000,28.81,28.91,28.76,28.87,774515,0
+BUFR.US,D,20240618,000000,28.88,28.9,28.85,28.9,1214565,0
+BUFR.US,D,20240620,000000,28.94,28.94,28.8302,28.87,1221040,0
+BUFR.US,D,20240621,000000,28.88,28.88,28.8181,28.865,652110,0
+BUFR.US,D,20240624,000000,28.88,28.92,28.83,28.84,730797,0
+BUFR.US,D,20240625,000000,28.89,28.9,28.83,28.9,1256304,0
+BUFR.US,D,20240626,000000,28.87,28.93,28.8445,28.92,662244,0
+BUFR.US,D,20240627,000000,28.93,28.95,28.9,28.95,971314,0
+BUFR.US,D,20240628,000000,28.98,29.025,28.89,28.92,762050,0
+BUFR.US,D,20240701,000000,28.98,29.34,28.8699,28.96,1002139,0
+BUFR.US,D,20240702,000000,28.93,29.03,28.9019,29.03,1416518,0
+BUFR.US,D,20240703,000000,29.04,29.07,29.02,29.07,420967,0
+BUFR.US,D,20240705,000000,29.09,29.1299,29.06,29.12,513940,0
+BUFR.US,D,20240708,000000,29.15,29.15,29.1101,29.14,911986,0
+BUFR.US,D,20240709,000000,29.15,29.17,29.125,29.14,1272284,0
+BUFR.US,D,20240710,000000,29.18,29.24,29.145,29.235,1233489,0
+BUFR.US,D,20240711,000000,29.23,29.2493,29.1401,29.16,802354,0
+BUFR.US,D,20240712,000000,29.2,29.29,29.16,29.23,949697,0
+BUFR.US,D,20240715,000000,29.23,29.2999,29.215,29.25,830881,0
+BUFR.US,D,20240716,000000,29.28,29.3,29.21,29.3,830629,0
+BUFR.US,D,20240717,000000,29.22,29.22,29.155,29.17,1551664,0
+BUFR.US,D,20240718,000000,29.22,29.22,29.0499,29.09,2462848,0
+BUFR.US,D,20240719,000000,29.12,29.12,29.0013,29.02,583768,0
+BUFR.US,D,20240722,000000,29.13,29.185,28.8209,29.18,969488,0
+BUFR.US,D,20240723,000000,29.18,29.215,29.14,29.14,1221289,0
+BUFR.US,D,20240724,000000,29.09,29.09,28.845,28.87,811980,0
+BUFR.US,D,20240725,000000,28.89,29.027,28.77,28.81,794844,0
+BUFR.US,D,20240726,000000,28.92,29.035,28.88,28.97,1029927,0
+BUFR.US,D,20240729,000000,29.03,29.03,28.94,29,750393,0
+BUFR.US,D,20240730,000000,29.04,29.0499,28.835,28.93,690463,0
+BUFR.US,D,20240731,000000,29.04,29.18,29.04,29.09,753444,0
+BUFR.US,D,20240801,000000,29.2,29.21,28.85,28.95,820384,0
+BUFR.US,D,20240802,000000,28.79,28.79,28.51,28.66,1265800,0
+BUFR.US,D,20240805,000000,27.93,28.38,27.69,28.1,1395627,0
+BUFR.US,D,20240806,000000,28.26,28.605,28.17,28.38,2375170,0
+BUFR.US,D,20240807,000000,28.62,28.68,28.245,28.28,2205256,0
+BUFR.US,D,20240808,000000,28.43,28.65,28.37,28.64,1608214,0
+BUFR.US,D,20240809,000000,28.65,28.76,28.584,28.74,855143,0
+BUFR.US,D,20240812,000000,28.78,28.83,28.6963,28.77,848508,0
+BUFR.US,D,20240813,000000,28.88,29.01,28.81,29.01,637779,0
+BUFR.US,D,20240814,000000,29.04,29.0865,28.9613,29.06,651594,0
+BUFR.US,D,20240815,000000,29.2,29.27,29.1707,29.27,892121,0
+BUFR.US,D,20240816,000000,29.23,29.32,29.22,29.3,960225,0
+BUFR.US,D,20240819,000000,29.32,29.42,29.2708,29.42,788270,0
+BUFR.US,D,20240820,000000,29.43,29.4399,29.35,29.39,915913,0
+BUFR.US,D,20240821,000000,29.42,29.49,29.3626,29.43,1761124,0
+BUFR.US,D,20240822,000000,29.48,29.48,29.2059,29.33,785063,0
+BUFR.US,D,20240823,000000,29.42,29.485,29.36,29.47,807792,0
+BUFR.US,D,20240826,000000,29.5,29.51,29.41,29.47,1686175,0
+BUFR.US,D,20240827,000000,29.45,29.49,29.4,29.49,719243,0
+BUFR.US,D,20240828,000000,29.51,29.51,29.3201,29.41,1390809,0
+BUFR.US,D,20240829,000000,29.46,29.56,29.38,29.43,1316058,0
+BUFR.US,D,20240830,000000,29.48,29.58,29.4,29.58,959731,0
+BUFR.US,D,20240903,000000,29.52,29.52,29.2,29.27,744405,0
+BUFR.US,D,20240904,000000,29.22,29.3299,29.1999,29.23,1116436,0
+BUFR.US,D,20240905,000000,29.26,29.3,29.14,29.23,1040193,0
+BUFR.US,D,20240906,000000,29.26,29.27,28.9516,28.99,1508126,0
+BUFR.US,D,20240909,000000,29.07,29.2088,29.045,29.17,684516,0
+BUFR.US,D,20240910,000000,29.22,29.24,29.07,29.23,852536,0
+BUFR.US,D,20240911,000000,29.25,29.4,28.9706,29.37,705038,0
+BUFR.US,D,20240912,000000,29.4,29.49,29.33,29.48,854775,0
+BUFR.US,D,20240913,000000,29.53,29.58,29.49,29.56,1082699,0
+BUFR.US,D,20240916,000000,29.53,29.59,29.5001,29.58,787965,0
+BUFR.US,D,20240917,000000,29.65,29.65,29.525,29.59,541651,0
+BUFR.US,D,20240918,000000,29.61,29.6899,29.53,29.55,789322,0
+BUFR.US,D,20240919,000000,29.8,29.8,29.68,29.76,994862,0
+BUFR.US,D,20240920,000000,29.75,29.7699,29.68,29.76,780997,0
+BUFR.US,D,20240923,000000,29.77,29.79,29.74,29.78,733957,0
+BUFR.US,D,20240924,000000,29.77,29.84,29.7307,29.81,1124298,0
+BUFR.US,D,20240925,000000,29.85,29.85,29.78,29.81,559872,0
+BUFR.US,D,20240926,000000,29.92,29.92,29.79,29.85,934537,0
+BUFR.US,D,20240927,000000,29.91,29.91,29.81,29.83,525146,0
+BUFR.US,D,20240930,000000,29.79,29.9,29.75,29.89,1278286,0
+BUFR.US,D,20241001,000000,29.91,29.91,29.6851,29.77,1207746,0
+BUFR.US,D,20241002,000000,29.76,29.78,29.6699,29.77,639654,0
+BUFR.US,D,20241003,000000,29.76,29.79,29.67,29.75,1282380,0
+BUFR.US,D,20241004,000000,29.88,29.88,29.7399,29.87,712409,0
+BUFR.US,D,20241007,000000,29.78,29.8483,29.7,29.73,700329,0
+BUFR.US,D,20241008,000000,29.8,29.86,29.7607,29.85,633226,0
+BUFR.US,D,20241009,000000,29.87,29.95,29.83,29.94,1214191,0
+BUFR.US,D,20241010,000000,29.94,29.955,29.88,29.93,569278,0
+BUFR.US,D,20241011,000000,29.89,30.02,29.89,29.99,782390,0
+BUFR.US,D,20241014,000000,30.04,30.115,30.0101,30.09,845525,0
+BUFR.US,D,20241015,000000,30.07,30.108,29.9811,29.99,728412,0
+BUFR.US,D,20241016,000000,30.05,30.08,29.9816,30.07,1385752,0
+BUFR.US,D,20241017,000000,30.14,30.14,30.0611,30.08,590999,0
+BUFR.US,D,20241018,000000,30.1,30.1699,30.0899,30.15,496433,0
+BUFR.US,D,20241021,000000,30.13,30.1464,30.0501,30.13,741150,0
+BUFR.US,D,20241022,000000,30.15,30.15,30.0402,30.12,1226241,0
+BUFR.US,D,20241023,000000,30.1,30.1792,29.92,30.01,1090306,0
+BUFR.US,D,20241024,000000,30.09,30.09,29.97,30.04,665345,0
+BUFR.US,D,20241025,000000,30.07,30.16,30.0003,30.02,833280,0
+BUFR.US,D,20241028,000000,30.06,30.117,30.06,30.07,603611,0
+BUFR.US,D,20241029,000000,30.07,30.13,29.9254,30.1,516347,0
+BUFR.US,D,20241030,000000,30.12,30.13,30.04,30.06,745793,0
+BUFR.US,D,20241031,000000,29.99,29.99,29.78,29.79,917003,0
+BUFR.US,D,20241101,000000,29.88,29.96,29.8399,29.85,1027994,0
+BUFR.US,D,20241104,000000,29.87,29.895,29.7723,29.83,1006573,0
+BUFR.US,D,20241105,000000,29.84,30.01,29.84,30,865358,0
+BUFR.US,D,20241106,000000,30.35,30.8804,30.2231,30.34,1792089,0
+BUFR.US,D,20241107,000000,30.34,30.45,30.34,30.44,2349912,0
+BUFR.US,D,20241108,000000,30.48,30.5,30.43,30.49,1164793,0
+BUFR.US,D,20241111,000000,30.5,30.63,30.4475,30.49,927295,0
+BUFR.US,D,20241112,000000,30.48,30.5,30.4007,30.45,2077521,0
+BUFR.US,D,20241113,000000,30.4999,30.4999,30.4201,30.47,1181802,0
+BUFR.US,D,20241114,000000,30.46,30.49,30.38,30.41,1306486,0
+BUFR.US,D,20241115,000000,30.3937,30.3937,30.21,30.25,1265812,0
+BUFR.US,D,20241118,000000,30.3,30.36,30.25,30.33,884079,0
+BUFR.US,D,20241119,000000,30.2599,30.38,30.225,30.36,769326,0
+BUFR.US,D,20241120,000000,30.37,30.39,30.225,30.37,1414954,0
+BUFR.US,D,20241121,000000,29.69,30.48,29.69,30.43,887285,0
+BUFR.US,D,20241122,000000,30.45,30.5,30.42,30.5,814706,0
+BUFR.US,D,20241125,000000,30.61,30.62,30.495,30.55,1194606,0
+BUFR.US,D,20241126,000000,30.574,30.64,30.56,30.64,969838,0
+BUFR.US,D,20241127,000000,30.658,30.66,30.5501,30.61,904844,0
+BUFR.US,D,20241129,000000,30.62,30.7,30.61,30.68,284902,0
+BUFR.US,D,20241202,000000,30.7096,30.7299,30.68,30.71,2070597,0
+BUFR.US,D,20241203,000000,30.7065,30.74,30.69,30.72,1143632,0
+BUFR.US,D,20241204,000000,30.78,30.79,30.701,30.78,1439101,0
+BUFR.US,D,20241205,000000,30.77,30.8,30.751702,30.76,770964,0
+BUFR.US,D,20241206,000000,30.8,30.8299,30.7701,30.79,694706,0
+BUFR.US,D,20241209,000000,30.81,30.81,30.72,30.75,962931,0
+BUFR.US,D,20241210,000000,30.73,30.785,30.69,30.71,713934,0
+BUFR.US,D,20241211,000000,30.76,30.81,30.75775,30.79,900829,0
+BUFR.US,D,20241212,000000,30.8,30.8,30.71,30.74,702226,0
+BUFR.US,D,20241213,000000,30.76,30.79,30.71,30.72,815884,0
+BUFR.US,D,20241216,000000,30.722,30.81,30.722,30.79,1404294,0
+BUFR.US,D,20241217,000000,30.69,30.7599,30.69,30.72,1296166,0
+BUFR.US,D,20241218,000000,30.76,30.78,30.32,30.33,1446880,0
+BUFR.US,D,20241219,000000,30.4,30.49,30.31,30.33,2155618,0
+BUFR.US,D,20241220,000000,30.2159,30.6163,30.2159,30.52,1793681,0
+BUFR.US,D,20241223,000000,30.5012,30.6368,30.4461,30.63,1133063,0
+BUFR.US,D,20241224,000000,30.6457,30.815,30.644,30.81,413243,0
+BUFR.US,D,20241226,000000,30.78,30.84,30.74,30.81,478222,0
+BUFR.US,D,20241227,000000,30.7053,30.75,30.55,30.67,821327,0
+BUFR.US,D,20241230,000000,30.52,30.6,30.3882,30.52,1274358,0
+BUFR.US,D,20241231,000000,30.55,30.59,30.425,30.47,1104152,0
+BUFR.US,D,20250102,000000,30.5609,30.59,30.3101,30.43,1428683,0
+BUFR.US,D,20250103,000000,30.515,30.66,30.47,30.64,2013207,0
+BUFR.US,D,20250106,000000,30.7044,30.8297,30.685,30.73,1147375,0
+BUFR.US,D,20250107,000000,30.7831,30.79,30.5,30.56,1372543,0
+BUFR.US,D,20250108,000000,30.57,30.59,30.45,30.57,893614,0
+BUFR.US,D,20250110,000000,30.49,30.49,30.26,30.32,1090616,0
+BUFR.US,D,20250113,000000,30.2,30.36,30.16,30.36,952888,0
+BUFR.US,D,20250114,000000,30.4201,30.4619,30.2601,30.38,862935,0
+BUFR.US,D,20250115,000000,30.61,30.72,30.595,30.7,1327530,0
+BUFR.US,D,20250116,000000,30.759,30.76,30.6562,30.68,1682507,0
+BUFR.US,D,20250117,000000,30.84,30.86,30.77,30.82,1347737,0
+BUFR.US,D,20250121,000000,30.5468,31.35,30.5468,30.97,1593342,0
+BUFR.US,D,20250122,000000,31.0621,31.09,31.0236,31.06,1351752,0
+BUFR.US,D,20250123,000000,31.0232,31.14,31.01,31.14,1342823,0
+BUFR.US,D,20250124,000000,31.0803,31.15,31.07,31.1,1183476,0
+BUFR.US,D,20250127,000000,30.8,30.9,30.76,30.9,1182640,0
+BUFR.US,D,20250128,000000,30.91,31.05,30.835,31.03,1689318,0
+BUFR.US,D,20250129,000000,30.9665,31.03,30.8903,30.96,1596595,0
+BUFR.US,D,20250130,000000,31.06,31.0898,30.9301,31.04,1424003,0
+BUFR.US,D,20250131,000000,31.1,31.16,30.945,30.98,1134564,0
+BUFR.US,D,20250203,000000,30.72,30.94,30.655,30.87,1091338,0
+BUFR.US,D,20250204,000000,30.89,31,30.84,30.99,1053619,0
+BUFR.US,D,20250205,000000,30.9893,31.07,30.9001,31.07,921160,0
+BUFR.US,D,20250206,000000,31.11,31.12,31.03,31.12,1013786,0
+BUFR.US,D,20250207,000000,31.1486,31.1699,30.965,30.99,1229896,0
+BUFR.US,D,20250210,000000,31.09,31.105,31.0301,31.1,822793,0
+BUFR.US,D,20250211,000000,30.98,31.1183,30.98,31.11,1027160,0
+BUFR.US,D,20250212,000000,30.92,31.085,30.92,31.055,1120080,0
+BUFR.US,D,20250213,000000,31.09,31.23,31.05,31.22,835331,0
+BUFR.US,D,20250214,000000,31.22,31.26,31.21,31.23,1350375,0
+BUFR.US,D,20250218,000000,31.3934,31.3934,31.19,31.27,1054188,0
+BUFR.US,D,20250219,000000,31.2499,31.31,31.1801,31.31,1353888,0
+BUFR.US,D,20250220,000000,31.29,31.3,31.17,31.25,987592,0
+BUFR.US,D,20250221,000000,31.2797,31.28,30.9801,31.01,1105991,0
+BUFR.US,D,20250224,000000,31.0821,31.0821,30.9,30.92,1277400,0
+BUFR.US,D,20250225,000000,30.9199,30.935,30.69,30.85,1627816,0
+BUFR.US,D,20250226,000000,30.9035,31,30.77,30.84,1008972,0
+BUFR.US,D,20250227,000000,30.905,30.945,30.535,30.54,1152875,0
+BUFR.US,D,20250228,000000,30.579,30.845,30.45,30.84,851326,0
+BUFR.US,D,20250303,000000,30.88,30.935,30.3632,30.5,1401570,0
+BUFR.US,D,20250304,000000,30.3007,30.555,30.095,30.27,2569079,0
+BUFR.US,D,20250305,000000,30.27,30.5499,30.13,30.47,1958797,0
+BUFR.US,D,20250306,000000,30.2494,30.375,30.0101,30.1,2666812,0
+BUFR.US,D,20250307,000000,30.07,30.285,29.8601,30.24,1525210,0
+BUFR.US,D,20250310,000000,29.9124,29.99,29.4897,29.66,2276385,0
+BUFR.US,D,20250311,000000,29.65,29.735,29.34,29.48,2320907,0
+BUFR.US,D,20250312,000000,29.715,29.75,29.415,29.6,1168042,0
+BUFR.US,D,20250313,000000,29.5497,29.62,29.27,29.34,1281494,0
+BUFR.US,D,20250314,000000,29.4641,29.805,29.4641,29.78,787741,0
+BUFR.US,D,20250317,000000,29.7409,30.0266,29.71,29.91,783714,0
+BUFR.US,D,20250318,000000,29.81,29.87,29.6347,29.67,871278,0
+BUFR.US,D,20250319,000000,29.7282,30.065,29.6501,29.93,910126,0
+BUFR.US,D,20250320,000000,29.82,30.065,29.759,29.89,1005846,0
+BUFR.US,D,20250321,000000,29.695,29.915,29.655,29.87,718952,0
+BUFR.US,D,20250324,000000,30.1089,30.2997,30.1,30.27,671566,0
+BUFR.US,D,20250325,000000,30.29,30.34,30.2407,30.29,1193018,0
+BUFR.US,D,20250326,000000,30.3,30.32,30,30.08,814182,0
+BUFR.US,D,20250327,000000,30,30.145,29.935,30,1324020,0
+BUFR.US,D,20250328,000000,29.9597,29.96,29.55,29.55,738396,0
+BUFR.US,D,20250331,000000,29.38,29.73,29.25,29.69,856133,0
+BUFR.US,D,20250401,000000,29.65,29.8296,29.515,29.79,854689,0
+BUFR.US,D,20250402,000000,29.51,30,29.5,29.92,998209,0
+BUFR.US,D,20250403,000000,29.24,29.25,28.885,28.91,1303471,0
+BUFR.US,D,20250404,000000,28.44,28.55,27.6652,27.71,3159690,0
+BUFR.US,D,20250407,000000,27.02,28.31,26.79,27.58,4076005,0
+BUFR.US,D,20250408,000000,28.23,28.405,27.04,27.3,2233128,0
+BUFR.US,D,20250409,000000,27.2989,29.8113,27.15,28.75,1955339,0
+BUFR.US,D,20250410,000000,28.5943,28.73,27.78,28.33,935930,0
+BUFR.US,D,20250411,000000,28.3575,28.795,28.16,28.68,1667486,0
+BUFR.US,D,20250414,000000,29.1992,29.1992,28.73,28.93,1306555,0
+BUFR.US,D,20250415,000000,29.0051,29.0899,28.8525,28.86,894548,0
+BUFR.US,D,20250416,000000,28.57,28.77,28.2224,28.43,1025712,0
+BUFR.US,D,20250417,000000,28.485,28.61,28.35,28.44,1484597,0
+BUFR.US,D,20250421,000000,28.295,28.295,27.8188,27.99,1183114,0
+BUFR.US,D,20250422,000000,28.2899,28.5597,28.19,28.49,1601886,0
+BUFR.US,D,20250423,000000,28.9,29.12,28.7101,28.77,830147,0
+BUFR.US,D,20250424,000000,28.814,29.2,28.7814,29.19,1085071,0
+BUFR.US,D,20250425,000000,29.185,29.3477,29.0712,29.34,699590,0
+BUFR.US,D,20250428,000000,29.34,29.4161,29.1213,29.33,1107538,0
+BUFR.US,D,20250429,000000,29.29,29.49,29.26,29.43,894512,0
+BUFR.US,D,20250430,000000,29.16,29.515,28.983681,29.45,1317559,0
+BUFR.US,D,20250501,000000,29.63,29.8,29.58,29.61,1095250,0
+BUFR.US,D,20250502,000000,29.82,29.95,29.7445,29.9,1402814,0
+BUFR.US,D,20250505,000000,29.7315,29.89,29.7045,29.78,1977381,0
+BUFR.US,D,20250506,000000,29.5563,29.75,29.5,29.61,711682,0
+BUFR.US,D,20250507,000000,29.59,29.765,29.491,29.68,1023903,0
+BUFR.US,D,20250508,000000,29.838,30.025,29.71,29.83,1275595,0
+BUFR.US,D,20250509,000000,29.9,29.92,29.75,29.81,1168528,0
+BUFR.US,D,20250512,000000,30.37,30.49,30.28,30.49,764914,0
+BUFR.US,D,20250513,000000,30.5128,30.725,30.495,30.65,1102421,0
+BUFR.US,D,20250514,000000,30.644,30.71,30.5901,30.65,940589,0
+BUFR.US,D,20250515,000000,30.61,30.785,30.575,30.77,744707,0
+BUFR.US,D,20250516,000000,30.78,30.92,30.725,30.91,748072,0
+BUFR.US,D,20250519,000000,30.7,30.94,30.7,30.93,652986,0
+BUFR.US,D,20250520,000000,30.87,30.8999,30.745,30.86,1170463,0
+BUFR.US,D,20250521,000000,30.6601,30.8555,30.4754,30.52,1012388,0
+BUFR.US,D,20250522,000000,30.53,30.64,30.45,30.52,975766,0
+BUFR.US,D,20250523,000000,30.27,30.465,30.2416,30.38,973887,0
+BUFR.US,D,20250527,000000,30.65,30.8099,30.56,30.8,729453,0
+BUFR.US,D,20250528,000000,30.825,30.86,30.67,30.67,728557,0
+BUFR.US,D,20250529,000000,30.9,30.91,30.64,30.77,1024949,0
+BUFR.US,D,20250530,000000,30.7599,30.82,30.54,30.76,722501,0
+BUFR.US,D,20250602,000000,30.73,30.89,30.6,30.87,865750,0
+BUFR.US,D,20250603,000000,30.85,31.04,30.85,31,946778,0
+BUFR.US,D,20250604,000000,31,31.06,30.98,30.99,751518,0
+BUFR.US,D,20250605,000000,31.04,31.095,30.825,30.86,1237478,0
+BUFR.US,D,20250606,000000,31.075,31.1699,31.04,31.105,790539,0
+BUFR.US,D,20250609,000000,31.1396,31.1899,31.08,31.125,844323,0
+BUFR.US,D,20250610,000000,31.12,31.255,31.1,31.25,769368,0
+BUFR.US,D,20250611,000000,31.2985,31.3099,31.11,31.19,963211,0
+BUFR.US,D,20250612,000000,31.15,31.27,31.11,31.27,852040,0
+BUFR.US,D,20250613,000000,31.075,31.2001,30.97,31.02,1306669,0
+BUFR.US,D,20250616,000000,31.1112,31.3,31.1112,31.22,605745,0
+BUFR.US,D,20250617,000000,31.16,31.1989,31.02,31.05,1057114,0
+BUFR.US,D,20250618,000000,31.049,31.1891,31.03,31.06,858192,0
+BUFR.US,D,20250620,000000,31.17,31.2,30.96,31.01,882528,0
+BUFR.US,D,20250623,000000,31.03,31.2357,30.92,31.2,918094,0
+BUFR.US,D,20250624,000000,31.301,31.5,31.301,31.48,1301574,0
+BUFR.US,D,20250625,000000,31.5,31.53,31.41,31.47,1572617,0
+BUFR.US,D,20250626,000000,31.4855,31.64,31.4855,31.62,645553,0
+BUFR.US,D,20250627,000000,31.66,31.76,31.5833,31.72,1214193,0
+BUFR.US,D,20250630,000000,31.72,31.86,31.72,31.8,942698,0
+BUFR.US,D,20250701,000000,31.79,31.839,31.73,31.79,1403459,0
+BUFR.US,D,20250702,000000,31.78,31.895,31.765,31.89,1102961,0
+BUFR.US,D,20250703,000000,31.89,32.055,31.89,32.03,550043,0
+BUFR.US,D,20250707,000000,31.99,32,31.79,31.9,836020,0
+BUFR.US,D,20250708,000000,31.9212,31.9447,31.86,31.87,827286,0
+BUFR.US,D,20250709,000000,31.93,32.02,31.9053,32.01,594895,0
+BUFR.US,D,20250710,000000,32.05,32.0969,31.9701,32.05,754821,0
+BUFR.US,D,20250711,000000,31.99,32.05,31.92,32.015,953117,0
+BUFR.US,D,20250714,000000,31.98,32.06,31.945,32.05,675381,0
+BUFR.US,D,20250715,000000,32.17,32.17,31.96,31.97,662300,0
+BUFR.US,D,20250716,000000,32.039,32.05,31.82,32.03,780061,0
+BUFR.US,D,20250717,000000,32.059,32.16,32.0266,32.14,698641,0
+BUFR.US,D,20250718,000000,32.1384,32.22,32.11,32.15,774356,0
+BUFR.US,D,20250721,000000,32.1395,32.27,32.1395,32.19,908807,0
+BUFR.US,D,20250722,000000,32.1909,32.22,32.105,32.205,765184,0
+BUFR.US,D,20250723,000000,32.29,32.34,32.195,32.33,1050244,0
+BUFR.US,D,20250724,000000,32.31,32.4092,32.31,32.36,1012377,0
+BUFR.US,D,20250725,000000,32.375,32.47,32.3701,32.45,743599,0
+BUFR.US,D,20250728,000000,32.4621,32.47,32.41,32.45,852293,0
+BUFR.US,D,20250729,000000,32.5164,32.5199,32.375,32.39,900430,0
+BUFR.US,D,20250730,000000,32.41,32.47,32.3,32.38,1153851,0
+BUFR.US,D,20250731,000000,32.52,32.54,32.29,32.32,958981,0
+BUFR.US,D,20250801,000000,32.15,32.16,31.9342,32.02,1192610,0
+BUFR.US,D,20250804,000000,32.15,32.33,32.11,32.325,1130329,0
+BUFR.US,D,20250805,000000,32.3699,32.37,32.195,32.24,564687,0
+BUFR.US,D,20250806,000000,32.25,32.4,32.233,32.37,1072459,0
+BUFR.US,D,20250807,000000,32.4601,32.4999,32.2601,32.35,956945,0
+BUFR.US,D,20250808,000000,32.4492,32.53,32.39,32.5,696116,0
+BUFR.US,D,20250811,000000,32.53,32.58,32.46,32.48,1078332,0
+BUFR.US,D,20250812,000000,32.58,32.69,32.5203,32.69,671320,0
+BUFR.US,D,20250813,000000,32.7575,32.7665,32.67,32.73,1044676,0
+BUFR.US,D,20250814,000000,32.67,32.7454,32.66,32.73,496901,0
+BUFR.US,D,20250815,000000,32.76,32.7796,32.68,32.7,678893,0
+BUFR.US,D,20250818,000000,32.63,32.73,32.63,32.72,724093,0
+BUFR.US,D,20250819,000000,32.71,32.74,32.58,32.62,935014,0
+BUFR.US,D,20250820,000000,32.58,32.6,32.39,32.57,2109692,0
+BUFR.US,D,20250821,000000,32.51,32.55,32.4229,32.48,793073,0
+BUFR.US,D,20250822,000000,32.5865,32.82,32.53,32.785,818149,0
+BUFR.US,D,20250825,000000,32.74,32.79,32.72,32.72,801541,0
+BUFR.US,D,20250826,000000,32.69,32.8,32.6846,32.8,734695,0
+BUFR.US,D,20250827,000000,32.8018,32.85,32.76,32.845,1218215,0
+BUFR.US,D,20250828,000000,32.8082,32.92,32.7928,32.9,1051376,0
+BUFR.US,D,20250829,000000,32.8342,32.89,32.7346,32.81,765346,0
+BUFR.US,D,20250902,000000,32.54,32.69,32.5047,32.69,716386,0
+BUFR.US,D,20250903,000000,32.76,32.79,32.6815,32.77,728042,0
+BUFR.US,D,20250904,000000,32.795,32.94,32.78,32.94,918942,0
+BUFR.US,D,20250905,000000,33.0144,33.0296,32.7765,32.91,895118,0
+BUFR.US,D,20250908,000000,32.937,32.98,32.91,32.955,1240141,0
+BUFR.US,D,20250909,000000,32.945,33.06,32.9082,33,1148014,0
+BUFR.US,D,20250910,000000,33.08,33.12,33,33.05,1269670,0
+BUFR.US,D,20250911,000000,33.04,33.1759,33.04,33.16,900560,0
+BUFR.US,D,20250912,000000,33.15,33.2,33.15,33.17,647953,0
+BUFR.US,D,20250915,000000,33.2292,33.24,33.1924,33.23,759736,0
+BUFR.US,D,20250916,000000,33.25,33.25,33.17,33.21,892460,0
+BUFR.US,D,20250917,000000,33.2299,33.25,33.085,33.21,758056,0
+BUFR.US,D,20250918,000000,33.241,33.32,33.225,33.28,1034064,0
+BUFR.US,D,20250919,000000,33.33,33.3599,33.2607,33.345,726293,0
+BUFR.US,D,20250922,000000,33.29,33.4,33.29,33.39,670017,0
+BUFR.US,D,20250923,000000,33.38,33.41,33.2438,33.28,1123718,0
+BUFR.US,D,20250924,000000,33.3109,33.3399,33.2018,33.27,906981,0
+BUFR.US,D,20250925,000000,33.2,33.23,33.095,33.21,914211,0
+BUFR.US,D,20250926,000000,33.23,33.33,33.195,33.33,758308,0
+BUFR.US,D,20250929,000000,33.4,33.4,33.311,33.35,768355,0
+BUFR.US,D,20250930,000000,33.335,33.425,33.305,33.42,985655,0
+BUFR.US,D,20251001,000000,33.33,33.4855,33.32,33.465,1253697,0
+BUFR.US,D,20251002,000000,33.5046,33.5046,33.4022,33.46,776115,0
+BUFR.US,D,20251003,000000,33.49,33.5299,33.41,33.45,1533514,0
+BUFR.US,D,20251006,000000,33.49,33.57,33.46,33.52,1348612,0
+BUFR.US,D,20251007,000000,33.5083,33.56,33.41,33.455,1150664,0
+BUFR.US,D,20251008,000000,33.47,33.54,33.455,33.52,895832,0
+BUFR.US,D,20251009,000000,33.57,33.57,33.46,33.51,1077176,0
+BUFR.US,D,20251010,000000,33.5599,33.5656,33.03,33.05,1480204,0
+BUFR.US,D,20251013,000000,33.27,33.37,33.2352,33.34,745636,0
+BUFR.US,D,20251014,000000,33.19,33.38,33.055,33.29,826845,0
+BUFR.US,D,20251015,000000,33.37,33.485,33.2098,33.37,1215869,0
+BUFR.US,D,20251016,000000,33.42,33.4472,33.1242,33.24,895079,0
+BUFR.US,D,20251017,000000,33.24,33.41,33.175,33.38,1005100,0
+BUFR.US,D,20251020,000000,33.49,33.6053,33.484,33.59,696106,0
+BUFR.US,D,20251021,000000,33.5695,33.6299,33.5433,33.605,832883,0
+BUFR.US,D,20251022,000000,33.6,33.61,33.3859,33.52,1075852,0
+BUFR.US,D,20251023,000000,33.54,33.64,33.5043,33.61,1022984,0
+BUFR.US,D,20251024,000000,33.73,33.77,33.68,33.7,946329,0
+BUFR.US,D,20251027,000000,33.8392,33.88,33.815,33.84,1016386,0
+BUFR.US,D,20251028,000000,33.92,33.92,33.83,33.865,1005072,0
+BUFR.US,D,20251029,000000,33.9,33.9,33.74,33.83,1562775,0
+BUFR.US,D,20251030,000000,33.775,33.8346,33.7135,33.72,1055991,0
+BUFR.US,D,20251031,000000,33.85,33.8593,33.68,33.745,779103,0
+BUFR.US,D,20251103,000000,33.8499,33.85,33.69,33.78,959533,0
+BUFR.US,D,20251104,000000,33.6,33.7066,33.58,33.61,1318445,0
+BUFR.US,D,20251105,000000,33.6,33.77,33.59,33.705,874538,0
+BUFR.US,D,20251106,000000,33.7,33.71,33.495,33.54,1314080,0
+BUFR.US,D,20251107,000000,33.46,33.58,33.3146,33.58,1114135,0
+BUFR.US,D,20251110,000000,33.66,33.82,33.65,33.8,1006538,0
+BUFR.US,D,20251111,000000,33.78,33.8499,33.7501,33.83,715863,0
+BUFR.US,D,20251112,000000,33.8181,33.87,33.7714,33.835,1098827,0
+BUFR.US,D,20251113,000000,33.8,33.8,33.5503,33.59,1160594,0
+BUFR.US,D,20251114,000000,33.42,33.69,33.3737,33.61,1205087,0
+BUFR.US,D,20251117,000000,33.5569,33.66,33.36,33.45,981175,0
+BUFR.US,D,20251118,000000,33.3899,33.44,33.1829,33.31,1573823,0
+BUFR.US,D,20251119,000000,33.3161,33.51,33.28,33.38,1673442,0
+BUFR.US,D,20251120,000000,33.69,33.738,33.09,33.12,1410727,0
+BUFR.US,D,20251121,000000,33.15,33.475,33.055,33.33,1465547,0
+BUFR.US,D,20251124,000000,33.45,33.647,33.4042,33.6,1261543,0
+BUFR.US,D,20251125,000000,33.6084,33.805,33.5,33.79,964669,0
+BUFR.US,D,20251126,000000,33.8499,33.935,33.8101,33.89,716434,0
+BUFR.US,D,20251128,000000,33.95,34,33.8901,33.995,305986,0
+BUFR.US,D,20251201,000000,33.89,34,33.88,33.93,856166,0
+BUFR.US,D,20251202,000000,33.98,34.015,33.92,33.97,796192,0
+BUFR.US,D,20251203,000000,33.97,34.06,33.934,34.04,962411,0
+BUFR.US,D,20251204,000000,34.071,34.08,33.97,34.04,998463,0
+BUFR.US,D,20251205,000000,34.0601,34.137934,34.0601,34.1,692368,0
+BUFR.US,D,20251208,000000,34.13,34.14,34.005,34.06,687430,0
+BUFR.US,D,20251209,000000,34.0596,34.1,34,34,974471,0
+BUFR.US,D,20251210,000000,34.01,34.1899,33.9919,34.11,1049482,0
+BUFR.US,D,20251211,000000,34.09,34.21,34.04,34.19,750722,0
+BUFR.US,D,20251212,000000,34.23,34.23,33.9849,34.07,1023896,0
+BUFR.US,D,20251215,000000,34.1799,34.1799,34.0232,34.05,890032,0
+BUFR.US,D,20251216,000000,34.04,34.2,33.94,34.05,1179277,0
+BUFR.US,D,20251217,000000,34.072,34.072,33.83,33.83,1031728,0
+BUFR.US,D,20251218,000000,34.01,34.09,33.9418,34.02,1585736,0
+BUFR.US,D,20251219,000000,34.0706,34.18,34.06,34.18,1272959,0
+BUFR.US,D,20251222,000000,34.255,34.33,34.23,34.29,1344987,0
+BUFR.US,D,20251223,000000,34.276,34.37,34.2653,34.365,957676,0
+BUFR.US,D,20251224,000000,34.3,34.42,34.3,34.4,359865,0
+BUFR.US,D,20251226,000000,34.44,34.44,34.3801,34.41,715184,0
+BUFR.US,D,20251229,000000,34.38,34.4,34.335,34.37,1169498,0
+BUFR.US,D,20251230,000000,34.39,34.41,34.355,34.38,846229,0
+BUFR.US,D,20251231,000000,34.35,34.4,34.26,34.26,871852,0
+BUFR.US,D,20260102,000000,34.34,34.38,34.2312,34.3,964051,0
+BUFR.US,D,20260105,000000,34.41,34.44,34.364,34.39,1908315,0
+BUFR.US,D,20260106,000000,34.41,34.5,34.39,34.5,1443383,0
+BUFR.US,D,20260107,000000,34.5,34.53,34.43,34.43,1191445,0
+BUFR.US,D,20260108,000000,34.432,34.4799,34.39,34.47,816216,0
+BUFR.US,D,20260109,000000,34.47,34.58,34.45,34.55,1011594,0
+BUFR.US,D,20260112,000000,34.4744,34.6,34.43,34.59,974660,0
+BUFR.US,D,20260113,000000,34.62,34.62,34.502881,34.55,1161202,0
+BUFR.US,D,20260114,000000,34.49,34.5,34.3826,34.5,1622292,0
+BUFR.US,D,20260115,000000,34.5798,34.6,34.5186,34.54,1713608,0
+BUFR.US,D,20260116,000000,34.5501,34.6,34.5,34.56,1167266,0
+BUFR.US,D,20260120,000000,34.25,34.3698,34.17,34.2,1699785,0
+BUFR.US,D,20260121,000000,34.2655,34.49,34.205,34.41,2543050,0
+BUFR.US,D,20260122,000000,34.5243,34.55,34.44,34.49,1671899,0
+BUFR.US,D,20260123,000000,34.5,34.57,34.46,34.52,1572394,0
+BUFR.US,D,20260126,000000,34.545,34.63,34.51,34.6,1229639,0
+BUFR.US,D,20260127,000000,34.5901,34.67,34.59,34.645,1228720,0
+BUFR.US,D,20260128,000000,34.66,34.6763,34.6,34.64,1170120,0
+BUFR.US,D,20260129,000000,34.65,34.68,34.385,34.61,1467863,0
+BUFR.US,D,20260130,000000,34.5,34.62,34.46,34.55,1206211,0
+BUFR.US,D,20260202,000000,34.53,34.6999,34.52,34.67,1841911,0
+BUFR.US,D,20260203,000000,34.68,34.72,34.375,34.54,1903808,0
+BUFR.US,D,20260204,000000,34.5101,34.59,34.325,34.45,1573066,0
+BUFR.US,D,20260205,000000,34.28,34.374,34.17,34.24,1637020,0
+BUFR.US,D,20260206,000000,34.3335,34.62,34.3335,34.58,1238485,0
+BUFR.US,D,20260209,000000,34.58,34.71,34.5101,34.66,1278414,0
+BUFR.US,D,20260210,000000,34.6501,34.715,34.6,34.6,1445510,0
+BUFR.US,D,20260211,000000,34.7151,34.76,34.54,34.64,1472779,0
+BUFR.US,D,20260212,000000,34.6787,34.69,34.355,34.36,1573620,0
+BUFR.US,D,20260213,000000,34.365,34.5,34.2615,34.375,1014285,0
+BUFR.US,D,20260217,000000,34.3596,34.485,34.2199,34.44,1205640,0
+BUFR.US,D,20260218,000000,34.47,34.6,34.44,34.53,988051,0
diff --git a/daily/us/nyse etfs/1/bwz.us.txt b/daily/us/nyse etfs/1/bwz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f675dd127967ce64567855f04f93684015c891de
--- /dev/null
+++ b/daily/us/nyse etfs/1/bwz.us.txt	
@@ -0,0 +1,4282 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BWZ.US,D,20090127,000000,31.7275,31.7275,31.3497,31.3497,31943.667094037,0
+BWZ.US,D,20090129,000000,31.3317,31.3317,31.2079,31.2079,10750.30144817,0
+BWZ.US,D,20090130,000000,31.0829,31.0829,31.0829,31.0829,155.11978444111,0
+BWZ.US,D,20090202,000000,30.9691,30.9691,30.9691,30.9691,836.64606317915,0
+BWZ.US,D,20090203,000000,31.2739,31.2939,31.2539,31.2539,1361.0510118704,0
+BWZ.US,D,20090204,000000,31.1579,31.1579,30.9691,30.9691,10968.469919191,0
+BWZ.US,D,20090205,000000,31.0161,31.0161,30.7802,30.7802,23834.405072577,0
+BWZ.US,D,20090206,000000,31.1879,31.1879,31.1879,31.1879,239.18469988016,0
+BWZ.US,D,20090209,000000,31.4817,31.4917,31.4257,31.4347,13813.666997682,0
+BWZ.US,D,20090210,000000,31.1029,31.1029,31.1029,31.1029,481.37171816886,0
+BWZ.US,D,20090211,000000,31.2269,31.2269,31.1029,31.1029,1584.223346905,0
+BWZ.US,D,20090213,000000,30.9201,30.9201,30.8741,30.8741,2012.554106523,0
+BWZ.US,D,20090217,000000,30.1787,30.3495,30.1587,30.1787,1647.2720334843,0
+BWZ.US,D,20090219,000000,30.4465,30.4465,30.2177,30.2177,11084.559564321,0
+BWZ.US,D,20090223,000000,30.4944,30.4944,30.4845,30.4845,329.25425213629,0
+BWZ.US,D,20090224,000000,30.1787,30.3975,30.1587,30.3975,7905.1043696795,0
+BWZ.US,D,20090225,000000,30.0917,30.1497,30.0348,30.0538,32480.081316363,0
+BWZ.US,D,20090226,000000,30.1197,30.1197,30.0448,30.0828,3204.4745147125,0
+BWZ.US,D,20090302,000000,29.807,29.807,29.739,29.739,494.38176460586,0
+BWZ.US,D,20090303,000000,29.6721,29.6721,29.6331,29.6331,3368.6012543792,0
+BWZ.US,D,20090304,000000,29.759,29.759,29.759,29.759,103.07959869312,0
+BWZ.US,D,20090306,000000,29.729,29.729,29.729,29.729,10540.139159573,0
+BWZ.US,D,20090309,000000,29.6531,29.6531,29.6531,29.6531,208.16074299194,0
+BWZ.US,D,20090310,000000,29.777,29.787,29.6531,29.6531,1955.5100567608,0
+BWZ.US,D,20090311,000000,30.0348,30.0348,30.0348,30.0348,138.10664679273,0
+BWZ.US,D,20090313,000000,30.3595,30.3695,30.2936,30.3695,30510.560440362,0
+BWZ.US,D,20090317,000000,30.5144,30.5144,30.3126,30.3325,1780.3748162628,0
+BWZ.US,D,20090318,000000,31.4637,31.4637,31.4637,31.4637,134.10355558135,0
+BWZ.US,D,20090319,000000,32.0073,32.0073,31.7445,31.7445,1582.2218012993,0
+BWZ.US,D,20090320,000000,31.6435,31.6625,31.5955,31.6345,13040.069621082,0
+BWZ.US,D,20090323,000000,31.5487,31.6995,31.5487,31.6895,1330.0270549822,0
+BWZ.US,D,20090324,000000,31.5017,31.5397,31.4447,31.4447,1424.0996984497,0
+BWZ.US,D,20090325,000000,31.5117,31.6045,31.4447,31.4447,40594.347201837,0
+BWZ.US,D,20090326,000000,31.5117,31.5117,31.4717,31.4817,1374.0610583074,0
+BWZ.US,D,20090327,000000,31.074,31.074,31.0161,31.045,471.3639901404,0
+BWZ.US,D,20090330,000000,31.0161,31.0161,31.0161,31.0161,639.49382101851,0
+BWZ.US,D,20090331,000000,31.1029,31.1029,31.0261,31.0261,208.16074299194,0
+BWZ.US,D,20090401,000000,31.045,31.045,31.045,31.045,466.36012612618,0
+BWZ.US,D,20090402,000000,31.2939,31.3797,31.2939,31.3797,682.52705154088,0
+BWZ.US,D,20090403,000000,31.3877,31.4717,31.3877,31.4717,774.5981494027,0
+BWZ.US,D,20090406,000000,31.2639,31.2739,31.2079,31.2539,25575.749749529,0
+BWZ.US,D,20090407,000000,31.1129,31.2269,31.1129,31.2269,3593.7751350195,0
+BWZ.US,D,20090408,000000,31.2939,31.2939,31.2939,31.2939,568.43895201645,0
+BWZ.US,D,20090409,000000,31.2739,31.2739,31.2739,31.2739,103.07959869312,0
+BWZ.US,D,20090413,000000,31.3128,31.3128,31.3028,31.3028,461.35626211195,0
+BWZ.US,D,20090415,000000,31.2539,31.2539,31.2539,31.2539,208.16074299194,0
+BWZ.US,D,20090416,000000,31.3497,31.3497,31.2449,31.3218,6638.1260012767,0
+BWZ.US,D,20090417,000000,31.2079,31.2539,31.2079,31.2269,5277.0749894063,0
+BWZ.US,D,20090420,000000,31.055,31.055,30.9301,30.9491,6158.7558287135,0
+BWZ.US,D,20090422,000000,31.055,31.0829,31.055,31.0829,276.21329358546,0
+BWZ.US,D,20090423,000000,31.2539,31.2539,31.2539,31.2539,11180.633753394,0
+BWZ.US,D,20090424,000000,31.4157,31.6345,31.4157,31.5855,1702.3145376408,0
+BWZ.US,D,20090427,000000,31.4447,31.4447,31.3967,31.3967,2170.6762093727,0
+BWZ.US,D,20090428,000000,31.5855,31.5855,31.5855,31.5855,145.11205641265,0
+BWZ.US,D,20090429,000000,31.6435,31.7275,31.5955,31.5955,4907.7898251561,0
+BWZ.US,D,20090430,000000,31.5487,31.5487,31.5117,31.5297,323.24961531922,0
+BWZ.US,D,20090501,000000,31.5397,31.7275,31.5017,31.5017,8407.4923167082,0
+BWZ.US,D,20090504,000000,31.9053,31.9233,31.8883,31.9233,492.38021900017,0
+BWZ.US,D,20090505,000000,31.9433,31.9433,31.9433,31.9433,471.3639901404,0
+BWZ.US,D,20090506,000000,31.7825,31.7825,31.7825,31.7825,2638.0371083017,0
+BWZ.US,D,20090507,000000,32.1121,32.1121,31.8195,31.8195,2318.7905841939,0
+BWZ.US,D,20090508,000000,32.0822,32.3261,32.0822,32.1961,4524.4938416662,0
+BWZ.US,D,20090511,000000,32.4299,32.4779,32.4299,32.4579,8655.6839718139,0
+BWZ.US,D,20090512,000000,32.4029,32.6607,32.3829,32.6607,1131.8740400187,0
+BWZ.US,D,20090513,000000,32.5259,32.5259,32.5259,32.5259,1467.132928972,0
+BWZ.US,D,20090514,000000,32.4679,32.5639,32.4029,32.5639,1845.4250484478,0
+BWZ.US,D,20090515,000000,32.5549,32.5639,32.3161,32.3161,13130.139173338,0
+BWZ.US,D,20090518,000000,32.5259,32.5359,32.4779,32.5159,3056.3601398913,0
+BWZ.US,D,20090519,000000,32.5459,32.6607,32.4779,32.6607,1987.5347864519,0
+BWZ.US,D,20090520,000000,32.9355,33.0804,32.9355,32.9935,1467.132928972,0
+BWZ.US,D,20090521,000000,33.0225,33.0315,33.0225,33.0225,2076.6035659052,0
+BWZ.US,D,20090522,000000,33.3372,33.3662,33.3372,33.3662,1147.8864048642,0
+BWZ.US,D,20090526,000000,33.1943,33.2903,33.1554,33.1943,11184.636844605,0
+BWZ.US,D,20090527,000000,33.1464,33.1943,32.9545,33.1943,2729.1074333607,0
+BWZ.US,D,20090528,000000,33.0804,33.1084,33.0035,33.0035,6834.2774706344,0
+BWZ.US,D,20090529,000000,33.4152,33.4152,33.3093,33.3093,12017.279816573,0
+BWZ.US,D,20090601,000000,33.662,33.662,33.3372,33.5281,6197.7859680245,0
+BWZ.US,D,20090602,000000,33.7849,33.8318,33.7749,33.8318,3163.4428297958,0
+BWZ.US,D,20090603,000000,33.623,33.623,33.4801,33.4801,1177.9095889496,0
+BWZ.US,D,20090604,000000,33.4611,33.5001,33.3852,33.4332,3109.4010984421,0
+BWZ.US,D,20090605,000000,33.0515,33.0515,32.9165,32.9165,8816.8083930721,0
+BWZ.US,D,20090608,000000,32.8516,32.8896,32.6318,32.6607,6001.6344986667,0
+BWZ.US,D,20090609,000000,33.0804,33.0884,33.0804,33.0884,931.7194794495,0
+BWZ.US,D,20090610,000000,33.1853,33.1853,32.9445,32.9445,3212.4806971352,0
+BWZ.US,D,20090611,000000,33.2603,33.2993,33.2133,33.2993,9013.9606352327,0
+BWZ.US,D,20090612,000000,33.0804,33.1264,33.0804,33.1164,1108.8562655532,0
+BWZ.US,D,20090615,000000,32.9545,33.0035,32.8127,32.8596,4469.4513375097,0
+BWZ.US,D,20090616,000000,33.0415,33.0415,33.0415,33.0415,522.40340308554,0
+BWZ.US,D,20090617,000000,33.0705,33.1264,32.8596,33.1264,8302.4111724093,0
+BWZ.US,D,20090618,000000,33.1264,33.2233,33.0035,33.0225,3743.8910554464,0
+BWZ.US,D,20090619,000000,33.0705,33.2323,32.9645,32.9645,714.55178123195,0
+BWZ.US,D,20090622,000000,33.0515,33.0515,32.9265,33.0035,3018.3307733831,0
+BWZ.US,D,20090623,000000,33.2033,33.4521,33.1943,33.4052,2680.0695660212,0
+BWZ.US,D,20090624,000000,33.4232,33.4232,33.1464,33.1464,1869.4435957161,0
+BWZ.US,D,20090625,000000,33.1264,33.1853,33.1264,33.1853,522.40340308554,0
+BWZ.US,D,20090626,000000,33.4701,33.5481,33.4701,33.5381,6864.3006547198,0
+BWZ.US,D,20090629,000000,33.4521,33.5381,33.4152,33.5381,18348.168567376,0
+BWZ.US,D,20090630,000000,33.4332,33.4332,33.3183,33.3662,7968.1530562588,0
+BWZ.US,D,20090701,000000,33.4801,33.5761,33.4152,33.5281,6796.2481041263,0
+BWZ.US,D,20090702,000000,33.3662,33.3662,33.1943,33.2423,4276.3021865604,0
+BWZ.US,D,20090706,000000,33.2603,33.2803,33.2603,33.2703,3420.6414401272,0
+BWZ.US,D,20090707,000000,33.3462,33.3462,33.2323,33.2323,2221.7156223178,0
+BWZ.US,D,20090708,000000,33.1943,33.2033,33.1754,33.1943,7604.8725288258,0
+BWZ.US,D,20090709,000000,33.3752,33.5181,33.3752,33.4801,5911.5649464106,0
+BWZ.US,D,20090710,000000,33.3952,33.3952,33.3662,33.3752,790.61051424824,0
+BWZ.US,D,20090713,000000,33.2133,33.5001,33.2133,33.5001,14737.380294708,0
+BWZ.US,D,20090714,000000,33.4052,33.4901,33.3093,33.3283,6351.9049796627,0
+BWZ.US,D,20090715,000000,33.603,33.662,33.4801,33.5481,7366.6886017484,0
+BWZ.US,D,20090716,000000,33.662,33.708,33.623,33.689,4808.7133176744,0
+BWZ.US,D,20090717,000000,33.672,33.68,33.5081,33.5661,7208.5664988988,0
+BWZ.US,D,20090720,000000,33.613,33.8798,33.613,33.8798,4218.2573639953,0
+BWZ.US,D,20090721,000000,33.9268,34.0207,33.9268,34.0207,5222.0324852497,0
+BWZ.US,D,20090722,000000,33.9368,34.0297,33.7469,33.9368,18959.640749915,0
+BWZ.US,D,20090723,000000,33.9078,33.9468,33.8418,33.8418,1446.1167001123,0
+BWZ.US,D,20090724,000000,33.8898,33.8998,33.8898,33.8898,879.67929370152,0
+BWZ.US,D,20090727,000000,33.9468,33.9738,33.8598,33.9648,6355.9080708741,0
+BWZ.US,D,20090728,000000,33.9078,33.9468,33.7749,33.8039,8848.8331227632,0
+BWZ.US,D,20090729,000000,33.8219,33.8219,33.5761,33.7659,15629.068862044,0
+BWZ.US,D,20090730,000000,33.7179,33.7179,33.4701,33.699,19627.156209413,0
+BWZ.US,D,20090731,000000,33.7179,34.0976,33.7179,34.0976,15945.313067743,0
+BWZ.US,D,20090803,000000,34.0976,34.2685,34.0976,34.2685,8106.2597030515,0
+BWZ.US,D,20090804,000000,34.2416,34.3175,34.1746,34.3175,5827.5000309715,0
+BWZ.US,D,20090805,000000,34.1746,34.2236,34.1166,34.1456,4140.1970853734,0
+BWZ.US,D,20090806,000000,34.1166,34.1656,34.0786,34.1456,4936.8122364387,0
+BWZ.US,D,20090807,000000,33.9368,33.9368,33.8129,33.8598,8981.9359055417,0
+BWZ.US,D,20090810,000000,33.68,33.7179,33.4611,33.672,13678.562669297,0
+BWZ.US,D,20090811,000000,33.672,33.7179,33.643,33.699,3702.8593705297,0
+BWZ.US,D,20090812,000000,33.689,33.9268,33.689,33.9078,10764.31226741,0
+BWZ.US,D,20090813,000000,33.9927,34.1166,33.8898,34.1166,28771.217309016,0
+BWZ.US,D,20090814,000000,33.8998,34.0207,33.8039,34.0207,4279.3045049689,0
+BWZ.US,D,20090817,000000,34.2236,34.2236,33.8129,33.9468,13642.534848395,0
+BWZ.US,D,20090818,000000,33.8598,33.9468,33.672,33.9468,24185.676326376,0
+BWZ.US,D,20090819,000000,33.9078,34.1946,33.9078,34.1946,2779.146073503,0
+BWZ.US,D,20090820,000000,34.995,34.995,34.0297,34.1946,13911.74273236,0
+BWZ.US,D,20090821,000000,34.3075,34.3075,34.1746,34.2685,11046.530197813,0
+BWZ.US,D,20090824,000000,34.2416,34.2685,34.1256,34.1256,7787.0131789437,0
+BWZ.US,D,20090825,000000,34.3534,34.4124,34.3534,34.4124,14852.469167036,0
+BWZ.US,D,20090826,000000,34.2416,34.2416,34.1076,34.2416,10592.179345321,0
+BWZ.US,D,20090827,000000,34.2236,34.4224,34.2136,34.3924,9342.2141145662,0
+BWZ.US,D,20090828,000000,34.4684,34.4684,34.3634,34.3734,12729.830052199,0
+BWZ.US,D,20090831,000000,34.3364,34.4314,34.3175,34.4314,5723.4196594755,0
+BWZ.US,D,20090901,000000,34.2785,34.2785,34.0597,34.2416,40073.945344357,0
+BWZ.US,D,20090902,000000,34.1656,34.3364,34.1656,34.3364,16178.493130806,0
+BWZ.US,D,20090903,000000,34.3075,34.3075,34.3075,34.3075,7430.7380611306,0
+BWZ.US,D,20090904,000000,34.2326,34.4314,34.1846,34.4314,14279.026351005,0
+BWZ.US,D,20090908,000000,34.7152,34.8071,34.6482,34.8071,20031.468421763,0
+BWZ.US,D,20090909,000000,34.854,35.004,34.854,34.919,37582.021065271,0
+BWZ.US,D,20090910,000000,34.986,35.0768,34.986,35.04,43563.640107881,0
+BWZ.US,D,20090911,000000,35.1428,35.2398,35.0868,35.1618,17838.775210728,0
+BWZ.US,D,20090914,000000,35.1228,35.1228,35.004,35.1058,39751.696501841,0
+BWZ.US,D,20090915,000000,35.1228,35.2018,35.031,35.2018,20634.934421879,0
+BWZ.US,D,20090916,000000,35.0689,35.3316,35.0689,35.2758,42106.514906937,0
+BWZ.US,D,20090917,000000,35.2678,35.3416,34.976,35.3048,151057.64763436,0
+BWZ.US,D,20090918,000000,35.4366,35.8922,35.4366,35.8523,29057.43833063,0
+BWZ.US,D,20090921,000000,35.8433,35.8433,35.0868,35.0868,48812.693458807,0
+BWZ.US,D,20090922,000000,35.1228,35.3976,35.1228,35.3496,27614.323948926,0
+BWZ.US,D,20090923,000000,35.3696,35.4936,35.3228,35.3416,24569.973082669,0
+BWZ.US,D,20090924,000000,35.4546,35.4636,35.2108,35.2308,29587.847916138,0
+BWZ.US,D,20090925,000000,35.3048,35.3316,35.2398,35.3148,19000.672434832,0
+BWZ.US,D,20090928,000000,35.3596,35.3696,35.2398,35.3316,20086.510925919,0
+BWZ.US,D,20090929,000000,35.2308,35.2308,35.2108,35.2308,16612.828527241,0
+BWZ.US,D,20090930,000000,35.2308,35.3496,35.2308,35.3316,17457.480772843,0
+BWZ.US,D,20091001,000000,35.2758,35.2758,35.2308,35.2308,23727.322382673,0
+BWZ.US,D,20091002,000000,35.2578,35.2858,35.2208,35.2488,12600.730360632,0
+BWZ.US,D,20091005,000000,35.2488,35.3416,35.2108,35.3228,13478.408108728,0
+BWZ.US,D,20091006,000000,35.5596,35.5596,35.3876,35.4936,28285.842499636,0
+BWZ.US,D,20091007,000000,35.5036,35.5036,35.1918,35.4366,20178.582023781,0
+BWZ.US,D,20091008,000000,35.4636,35.6824,35.4636,35.6824,22034.014800258,0
+BWZ.US,D,20091009,000000,35.5974,35.5974,35.4076,35.4166,12026.286771799,0
+BWZ.US,D,20091012,000000,35.5406,35.6744,35.4546,35.6544,142617.12981516,0
+BWZ.US,D,20091013,000000,35.7024,35.7404,35.7024,35.7304,47532.705043967,0
+BWZ.US,D,20091014,000000,35.8623,35.9202,35.8433,35.9202,20604.911237794,0
+BWZ.US,D,20091015,000000,35.7784,35.7864,35.4076,35.7304,59446.905261848,0
+BWZ.US,D,20091016,000000,35.6064,35.7124,35.4366,35.6544,63621.128622518,0
+BWZ.US,D,20091019,000000,35.7404,35.7964,35.5406,35.7504,80994.544479922,0
+BWZ.US,D,20091020,000000,35.7864,35.7864,35.6064,35.6924,82003.323465191,0
+BWZ.US,D,20091021,000000,35.7504,35.7504,35.6064,35.6064,31160.061989409,0
+BWZ.US,D,20091022,000000,35.7024,35.7504,35.5785,35.7304,39511.511029158,0
+BWZ.US,D,20091023,000000,35.8054,35.8054,35.7304,35.7684,19399.980783167,0
+BWZ.US,D,20091026,000000,35.7684,35.7784,35.4076,35.5306,48114.154042421,0
+BWZ.US,D,20091027,000000,35.5116,35.5116,35.4076,35.5116,33795.096779302,0
+BWZ.US,D,20091028,000000,35.4636,35.4636,35.3786,35.3786,23320.007851914,0
+BWZ.US,D,20091029,000000,35.1528,35.4266,35.1528,35.3786,65817.824924764,0
+BWZ.US,D,20091030,000000,35.3696,35.5785,35.1148,35.2758,43813.833308592,0
+BWZ.US,D,20091102,000000,35.3148,35.3596,35.2758,35.2948,37476.939920972,0
+BWZ.US,D,20091103,000000,35.0868,35.1718,34.863,35.0599,83356.368294638,0
+BWZ.US,D,20091104,000000,35.2578,35.3786,35.2578,35.3316,14170.942888298,0
+BWZ.US,D,20091105,000000,35.4166,35.4546,35.2398,35.2678,29379.687173146,0
+BWZ.US,D,20091106,000000,35.4636,35.5116,35.3596,35.4266,6906.3331124393,0
+BWZ.US,D,20091109,000000,35.6154,35.8523,35.6154,35.7304,42340.695742803,0
+BWZ.US,D,20091110,000000,35.7864,35.8144,35.7404,35.7404,26785.68406817,0
+BWZ.US,D,20091111,000000,35.9482,36.14,35.9392,35.9872,31036.966934659,0
+BWZ.US,D,20091112,000000,35.7864,35.9392,35.4736,35.6064,55521.874329086,0
+BWZ.US,D,20091113,000000,35.6744,35.7864,35.6744,35.7304,38116.433741991,0
+BWZ.US,D,20091116,000000,35.7224,35.9782,35.6924,35.9102,117414.66832109,0
+BWZ.US,D,20091117,000000,35.8623,35.8623,35.7684,35.8523,72977.353556324,0
+BWZ.US,D,20091118,000000,35.9102,36.0162,35.8433,35.9202,23058.806150372,0
+BWZ.US,D,20091119,000000,35.8623,35.8623,35.7604,35.8433,15201.738875229,0
+BWZ.US,D,20091120,000000,35.6924,35.7684,35.4636,35.7404,29401.704174809,0
+BWZ.US,D,20091123,000000,35.9782,36.0162,35.8922,35.9782,45755.332546113,0
+BWZ.US,D,20091124,000000,35.9682,35.9872,35.9002,35.9782,28099.698758306,0
+BWZ.US,D,20091125,000000,36.218,36.3989,36.0342,36.3409,58276.001082518,0
+BWZ.US,D,20091127,000000,35.8523,36.1211,35.7964,36.0342,13222.2102712,0
+BWZ.US,D,20091130,000000,36.1131,36.218,36.0342,36.208,39951.85106241,0
+BWZ.US,D,20091201,000000,36.276,36.3699,36.189,36.303,38028.36573534,0
+BWZ.US,D,20091202,000000,36.322,36.3599,35.9392,35.9682,33907.183333221,0
+BWZ.US,D,20091203,000000,36.15,36.228,35.9582,36.169,30921.878062332,0
+BWZ.US,D,20091204,000000,36.0252,36.0252,35.4166,35.5406,64460.777004105,0
+BWZ.US,D,20091207,000000,35.5686,35.7224,35.5036,35.6344,35531.43759224,0
+BWZ.US,D,20091208,000000,35.6544,35.6544,35.4636,35.4936,14700.351701003,0
+BWZ.US,D,20091209,000000,35.5686,35.5686,35.4636,35.5406,22101.066578048,0
+BWZ.US,D,20091210,000000,35.6064,35.6254,35.4546,35.5686,22636.480027571,0
+BWZ.US,D,20091211,000000,35.4166,35.5116,35.0868,35.1718,81444.892241203,0
+BWZ.US,D,20091214,000000,35.2208,35.4456,35.2108,35.4366,25139.412807488,0
+BWZ.US,D,20091215,000000,35.2208,35.2398,35.0868,35.1528,29584.84559773,0
+BWZ.US,D,20091216,000000,35.2488,36.5138,35.1058,35.2308,62896.569113257,0
+BWZ.US,D,20091217,000000,34.883,35.0868,34.5523,34.6292,95301.592469406,0
+BWZ.US,D,20091218,000000,34.909,34.909,34.6002,34.8251,19300.904275685,0
+BWZ.US,D,20091221,000000,34.8071,34.8071,34.5912,34.5912,22343.253596337,0
+BWZ.US,D,20091222,000000,34.6002,34.6002,34.2885,34.4314,35046.06278286,0
+BWZ.US,D,20091223,000000,34.4404,34.7512,34.3824,34.7242,17734.694839232,0
+BWZ.US,D,20091224,000000,34.7512,34.7872,34.7052,34.7512,9455.3014412878,0
+BWZ.US,D,20091228,000000,34.893,34.909,34.7322,34.7602,52244.343399766,0
+BWZ.US,D,20091229,000000,34.976,34.976,34.4224,34.4684,43790.815534127,0
+BWZ.US,D,20091230,000000,34.6192,34.6192,34.2975,34.3175,87424.509738207,0
+BWZ.US,D,20091231,000000,34.5912,34.5912,34.4594,34.5443,25319.551912001,0
+BWZ.US,D,20100104,000000,34.8161,34.8251,34.5243,34.8251,32095.78456007,0
+BWZ.US,D,20100105,000000,34.6782,34.909,34.6782,34.7782,11118.585839618,0
+BWZ.US,D,20100106,000000,34.7971,34.883,34.5154,34.873,31681.464619692,0
+BWZ.US,D,20100107,000000,34.7152,34.7152,34.3734,34.3824,218862.00657277,0
+BWZ.US,D,20100108,000000,34.6292,34.7782,34.4774,34.7602,55264.675718755,0
+BWZ.US,D,20100111,000000,35.004,35.004,34.9,34.966,55866.140173265,0
+BWZ.US,D,20100112,000000,35.0689,35.1818,34.835,35.0868,36197.952278935,0
+BWZ.US,D,20100113,000000,35.1718,35.1818,35.0868,35.1618,20219.613708698,0
+BWZ.US,D,20100114,000000,35.1058,35.2018,35.0868,35.1148,35337.287668488,0
+BWZ.US,D,20100115,000000,35.022,35.1058,34.6682,34.919,126143.40870751,0
+BWZ.US,D,20100119,000000,34.8071,34.937,34.8071,34.919,25957.044187413,0
+BWZ.US,D,20100120,000000,34.6002,34.6392,34.3364,34.5623,20952.179400381,0
+BWZ.US,D,20100121,000000,34.4964,34.6192,34.3175,34.6092,37422.898189618,0
+BWZ.US,D,20100122,000000,34.5713,34.5713,34.3734,34.4314,24277.747424238,0
+BWZ.US,D,20100125,000000,34.7512,34.7512,34.4024,34.4964,28333.879594172,0
+BWZ.US,D,20100126,000000,34.5343,34.5623,34.3364,34.3634,65980.950891628,0
+BWZ.US,D,20100127,000000,34.5343,34.5343,34.2416,34.2885,31908.640045938,0
+BWZ.US,D,20100128,000000,34.4124,34.4124,34.0786,34.2416,81580.99734239,0
+BWZ.US,D,20100129,000000,34.2236,34.2236,33.9268,33.9268,28430.954556048,0
+BWZ.US,D,20100201,000000,34.2506,34.2506,33.9078,34.0786,62059.923050078,0
+BWZ.US,D,20100202,000000,34.3075,34.3075,34.0497,34.0497,45935.471650625,0
+BWZ.US,D,20100203,000000,34.0027,34.4224,33.8898,33.9268,28019.636934079,0
+BWZ.US,D,20100204,000000,33.9468,33.9468,33.7569,33.8898,35649.528782976,0
+BWZ.US,D,20100205,000000,33.7279,33.7369,33.4521,33.5571,46196.673352168,0
+BWZ.US,D,20100208,000000,33.5761,33.9268,33.5761,33.633,62728.439282379,0
+BWZ.US,D,20100209,000000,33.5661,34.1656,33.5661,34.0597,71417.148756687,0
+BWZ.US,D,20100210,000000,33.8418,33.8598,33.643,33.699,22222.160087193,0
+BWZ.US,D,20100211,000000,33.7849,33.8798,33.633,33.8698,16260.55650064,0
+BWZ.US,D,20100212,000000,33.5661,33.7659,33.5661,33.708,53780.529652134,0
+BWZ.US,D,20100216,000000,33.689,33.9738,33.689,33.9558,25448.651603568,0
+BWZ.US,D,20100217,000000,33.8219,33.8518,33.652,33.699,7162.5309499679,0
+BWZ.US,D,20100218,000000,33.7369,33.8039,33.613,33.652,8650.6801077997,0
+BWZ.US,D,20100219,000000,33.4801,33.633,33.3372,33.623,47707.840284465,0
+BWZ.US,D,20100222,000000,33.5281,33.672,33.5081,33.5381,21678.740455247,0
+BWZ.US,D,20100223,000000,33.2703,33.662,33.2703,33.594,59527.967858878,0
+BWZ.US,D,20100224,000000,33.699,33.7279,33.5381,33.594,43029.227431161,0
+BWZ.US,D,20100225,000000,33.623,33.8219,33.586,33.708,24225.70723849,0
+BWZ.US,D,20100226,000000,34.1656,34.1656,33.8129,33.8998,14524.215687702,0
+BWZ.US,D,20100301,000000,34.1256,34.1256,33.7279,33.7939,66221.136364311,0
+BWZ.US,D,20100302,000000,34.1356,34.1356,33.7569,33.8998,8538.593553881,0
+BWZ.US,D,20100303,000000,33.5761,34.1256,33.5761,34.1076,17865.796076404,0
+BWZ.US,D,20100304,000000,33.9738,34.0497,33.8129,33.8318,20796.058843137,0
+BWZ.US,D,20100305,000000,34.2046,34.2046,33.7469,33.7749,15327.836248387,0
+BWZ.US,D,20100308,000000,33.672,33.9648,33.672,33.8898,24504.922850484,0
+BWZ.US,D,20100309,000000,33.8219,34.0207,33.8219,33.9368,38897.03652821,0
+BWZ.US,D,20100310,000000,33.8129,33.9368,33.7939,33.8518,7839.0533646917,0
+BWZ.US,D,20100311,000000,33.8518,34.0497,33.8418,34.0497,27389.150068286,0
+BWZ.US,D,20100312,000000,34.1256,34.2046,33.9837,34.0976,24295.761334689,0
+BWZ.US,D,20100315,000000,34.1356,34.1356,34.0107,34.0786,13598.50084507,0
+BWZ.US,D,20100316,000000,34.1746,34.2605,34.0297,34.2416,6744.2079183783,0
+BWZ.US,D,20100317,000000,34.4314,34.4314,34.1946,34.4024,15165.711054326,0
+BWZ.US,D,20100318,000000,34.6192,34.6192,34.0597,34.1556,41849.316296606,0
+BWZ.US,D,20100319,000000,34.0397,34.0397,33.8129,33.8129,36136.905137962,0
+BWZ.US,D,20100322,000000,33.5571,33.9837,33.5571,33.9078,41979.416760976,0
+BWZ.US,D,20100323,000000,33.8598,33.8898,33.7749,33.8418,10593.180118124,0
+BWZ.US,D,20100324,000000,33.5281,33.5381,33.3462,33.3462,34419.579008278,0
+BWZ.US,D,20100325,000000,33.3093,33.4052,33.2703,33.2703,15269.791425822,0
+BWZ.US,D,20100326,000000,33.4152,33.4801,33.3372,33.4801,9377.2411626658,0
+BWZ.US,D,20100329,000000,33.4801,33.652,33.4521,33.643,60116.422266951,0
+BWZ.US,D,20100330,000000,33.5281,33.623,33.5281,33.603,23737.330110701,0
+BWZ.US,D,20100331,000000,33.623,33.7179,33.586,33.586,23944.49008089,0
+BWZ.US,D,20100401,000000,33.5571,33.7849,33.5571,33.7749,25649.80693694,0
+BWZ.US,D,20100405,000000,33.8998,34.5912,33.633,33.7279,23906.460714382,0
+BWZ.US,D,20100406,000000,33.623,33.699,33.5761,33.662,19838.319270814,0
+BWZ.US,D,20100407,000000,33.5571,33.652,33.5571,33.603,8663.6901542367,0
+BWZ.US,D,20100408,000000,33.4521,33.708,33.4521,33.68,31844.590586556,0
+BWZ.US,D,20100409,000000,33.68,33.7749,33.662,33.7749,11632.98306028,0
+BWZ.US,D,20100412,000000,33.8129,33.9178,33.8129,33.8798,15276.796835442,0
+BWZ.US,D,20100413,000000,34.1076,34.1076,33.9078,34.0597,75908.617095859,0
+BWZ.US,D,20100414,000000,33.9648,34.3634,33.9648,34.0027,31936.661684417,0
+BWZ.US,D,20100415,000000,33.8598,34.0597,33.8598,34.0497,56401.553622788,0
+BWZ.US,D,20100416,000000,33.603,34.0397,33.603,34.0027,36071.854905777,0
+BWZ.US,D,20100419,000000,33.8998,33.9837,33.8129,33.8998,13694.575034143,0
+BWZ.US,D,20100420,000000,34.2785,34.2785,33.7279,33.7659,13111.124490084,0
+BWZ.US,D,20100421,000000,33.8039,33.8418,33.689,33.7659,29887.078984189,0
+BWZ.US,D,20100422,000000,33.5481,33.613,33.4701,33.4701,29065.444513053,0
+BWZ.US,D,20100423,000000,33.4611,33.633,33.4152,33.633,25355.579732903,0
+BWZ.US,D,20100426,000000,33.5381,33.5761,33.3952,33.4332,20661.955287556,0
+BWZ.US,D,20100427,000000,33.3852,33.4432,33.2033,33.2033,26951.812353442,0
+BWZ.US,D,20100428,000000,33.2603,33.2603,32.9645,33.1164,24638.025633262,0
+BWZ.US,D,20100429,000000,33.1654,33.662,33.1654,33.3752,71275.039018683,0
+BWZ.US,D,20100430,000000,33.3372,33.4332,33.2423,33.3183,17912.832398138,0
+BWZ.US,D,20100503,000000,33.3372,33.3372,33.0984,33.3283,33450.830935123,0
+BWZ.US,D,20100504,000000,33.1084,33.1084,32.8516,32.9835,36499.184892592,0
+BWZ.US,D,20100505,000000,32.6018,32.6977,32.4029,32.6318,36449.146252449,0
+BWZ.US,D,20100506,000000,32.2331,32.5159,32.0653,32.1381,86048.447134294,0
+BWZ.US,D,20100507,000000,31.8295,32.1481,31.1129,31.9053,94789.196794349,0
+BWZ.US,D,20100510,000000,32.3071,33.1943,32.2421,32.4199,56207.403699035,0
+BWZ.US,D,20100511,000000,32.4779,32.5928,32.4779,32.5259,16556.785250282,0
+BWZ.US,D,20100512,000000,32.4399,32.6018,32.364,32.3829,85643.134149141,0
+BWZ.US,D,20100513,000000,32.335,32.5059,32.2891,32.3071,16348.62450729,0
+BWZ.US,D,20100514,000000,32.1191,32.2601,31.9713,31.9983,20565.881098483,0
+BWZ.US,D,20100517,000000,31.7075,32.0553,31.7075,31.9433,52130.255300241,0
+BWZ.US,D,20100518,000000,31.3317,31.9893,31.3317,31.6345,15218.752012877,0
+BWZ.US,D,20100519,000000,31.9803,32.0173,31.7365,32.0173,40646.387387585,0
+BWZ.US,D,20100520,000000,31.8393,32.0553,31.7275,31.9983,30864.834012569,0
+BWZ.US,D,20100521,000000,31.8883,32.1961,31.8883,32.1961,11861.159259329,0
+BWZ.US,D,20100524,000000,31.3877,32.0173,31.3877,31.9233,21702.759002516,0
+BWZ.US,D,20100525,000000,31.055,31.7645,30.3595,31.6045,70149.169615481,0
+BWZ.US,D,20100526,000000,31.3967,31.7925,31.3877,31.5577,111782.31898667,0
+BWZ.US,D,20100527,000000,31.5197,32.1022,31.5197,32.0743,82665.835060675,0
+BWZ.US,D,20100528,000000,30.6283,31.8883,30.6283,31.8295,32104.791515296,0
+BWZ.US,D,20100601,000000,31.6995,31.9133,31.6245,31.7735,14905.510125586,0
+BWZ.US,D,20100602,000000,31.6625,31.7175,31.5197,31.6895,16751.935946837,0
+BWZ.US,D,20100603,000000,31.3797,31.6625,31.3797,31.4257,34201.410537258,0
+BWZ.US,D,20100604,000000,31.5397,31.5397,31.3128,31.3128,21191.364100261,0
+BWZ.US,D,20100607,000000,31.3218,31.3218,31.1779,31.1779,8950.9119486535,0
+BWZ.US,D,20100608,000000,31.1299,31.3028,31.1299,31.2539,11231.673166339,0
+BWZ.US,D,20100609,000000,30.8941,31.4817,30.8941,31.3967,10576.166980475,0
+BWZ.US,D,20100610,000000,31.4157,31.6145,31.4157,31.4817,10308.960642115,0
+BWZ.US,D,20100611,000000,31.5297,31.5487,31.3497,31.3967,34648.75598013,0
+BWZ.US,D,20100614,000000,30.9791,31.7275,30.9791,31.5756,68434.845804206,0
+BWZ.US,D,20100615,000000,31.9433,31.9803,31.8195,31.9623,4587.5425282455,0
+BWZ.US,D,20100616,000000,31.8883,31.9623,31.8393,31.8783,17097.202563819,0
+BWZ.US,D,20100617,000000,31.9233,32.0922,31.9233,31.9983,4152.2063590075,0
+BWZ.US,D,20100618,000000,32.1191,32.1191,31.9803,31.9803,11086.561109927,0
+BWZ.US,D,20100621,000000,32.1191,32.1191,31.9983,32.0073,5354.1344952254,0
+BWZ.US,D,20100622,000000,31.9433,32.0553,31.9433,32.0453,11297.724171327,0
+BWZ.US,D,20100623,000000,31.8963,32.1191,31.8963,32.0173,16208.516314892,0
+BWZ.US,D,20100624,000000,31.9133,32.1022,31.9133,31.9623,14438.149226657,0
+BWZ.US,D,20100625,000000,31.4817,32.1121,31.4817,32.0353,19760.258992192,0
+BWZ.US,D,20100628,000000,31.9133,32.1281,31.8783,31.9433,2921.2558115071,0
+BWZ.US,D,20100629,000000,31.7445,31.9523,31.7445,31.8963,18548.323127945,0
+BWZ.US,D,20100630,000000,31.7175,32.0073,31.7175,31.7545,14763.400387582,0
+BWZ.US,D,20100701,000000,31.9523,32.2241,31.9523,32.2141,15564.018629859,0
+BWZ.US,D,20100702,000000,32.4779,32.4779,32.2601,32.3071,8447.523228822,0
+BWZ.US,D,20100706,000000,32.5549,32.5828,32.1381,32.5639,48916.773830303,0
+BWZ.US,D,20100707,000000,32.5359,32.6707,32.4579,32.5739,1503.1607498745,0
+BWZ.US,D,20100708,000000,32.4299,32.5639,32.4299,32.5459,38391.646262773,0
+BWZ.US,D,20100709,000000,32.5459,32.5739,32.4879,32.5059,3524.7218116232,0
+BWZ.US,D,20100712,000000,32.3071,32.4969,32.3071,32.4489,7622.886439277,0
+BWZ.US,D,20100713,000000,32.6318,32.7747,32.6018,32.7747,7928.122144145,0
+BWZ.US,D,20100714,000000,32.5459,32.7837,32.5459,32.7177,19437.009376872,0
+BWZ.US,D,20100715,000000,32.8127,33.0315,32.8127,33.0315,30367.449929555,0
+BWZ.US,D,20100716,000000,33.0415,33.1754,33.0125,33.1754,8701.7195207448,0
+BWZ.US,D,20100719,000000,33.2133,33.2513,33.0125,33.0315,13096.112898041,0
+BWZ.US,D,20100720,000000,32.8127,33.0984,32.8127,32.9645,6606.1012715856,0
+BWZ.US,D,20100721,000000,33.0225,33.0225,32.7937,32.7937,3090.386415188,0
+BWZ.US,D,20100722,000000,32.9165,33.1364,32.9165,33.0125,12085.332367167,0
+BWZ.US,D,20100723,000000,33.0705,33.1084,32.8696,33.0315,23523.164730892,0
+BWZ.US,D,20100726,000000,33.1554,33.3662,33.0804,33.3662,8615.6530597001,0
+BWZ.US,D,20100727,000000,33.4611,33.4611,33.2033,33.3093,7014.4165751467,0
+BWZ.US,D,20100728,000000,33.2423,33.4052,33.2033,33.2323,19895.363320576,0
+BWZ.US,D,20100729,000000,33.3283,33.5281,33.3283,33.5281,12880.946745429,0
+BWZ.US,D,20100730,000000,33.4801,33.586,33.4521,33.5661,15386.881843755,0
+BWZ.US,D,20100802,000000,33.5661,33.7469,33.5661,33.7469,46615.997156561,0
+BWZ.US,D,20100803,000000,34.0297,34.0687,33.8518,34.0687,147064.564151,0
+BWZ.US,D,20100804,000000,33.9468,34.0027,33.7279,33.8798,10689.254307197,0
+BWZ.US,D,20100805,000000,33.9368,33.9368,33.8039,33.8129,5019.8763790749,0
+BWZ.US,D,20100806,000000,33.9078,34.2326,33.9078,34.1356,5423.1878186218,0
+BWZ.US,D,20100809,000000,34.0497,34.1356,33.9078,34.0207,15983.342434251,0
+BWZ.US,D,20100810,000000,33.8998,34.0207,33.662,34.0207,29028.415919347,0
+BWZ.US,D,20100811,000000,33.7469,33.7469,33.4701,33.5571,9475.3168973447,0
+BWZ.US,D,20100812,000000,33.3852,33.4521,33.2513,33.3952,11575.939010518,0
+BWZ.US,D,20100813,000000,33.1654,33.4332,33.1654,33.1754,6243.8215169554,0
+BWZ.US,D,20100816,000000,33.4901,33.4901,33.3852,33.3952,7438.7442435533,0
+BWZ.US,D,20100817,000000,33.5001,33.586,33.4801,33.5081,10715.274400071,0
+BWZ.US,D,20100818,000000,33.689,33.689,33.4232,33.5481,13362.318463598,0
+BWZ.US,D,20100819,000000,33.586,33.633,33.3952,33.5001,16083.419714536,0
+BWZ.US,D,20100820,000000,33.3283,33.3283,33.1654,33.1943,6739.2040543641,0
+BWZ.US,D,20100823,000000,33.2513,33.3372,33.0615,33.2233,29949.126897965,0
+BWZ.US,D,20100824,000000,33.2233,33.3183,33.1364,33.3093,12528.674718827,0
+BWZ.US,D,20100825,000000,33.1853,33.2423,33.0515,33.1853,16407.670102658,0
+BWZ.US,D,20100826,000000,33.2703,33.2993,33.1943,33.2423,2645.0425179216,0
+BWZ.US,D,20100827,000000,33.2513,33.3662,33.1943,33.2423,10613.19557418,0
+BWZ.US,D,20100830,000000,33.2423,33.3372,33.0615,33.2423,14180.950616326,0
+BWZ.US,D,20100831,000000,33.2803,33.3283,33.0705,33.2033,12922.979203149,0
+BWZ.US,D,20100901,000000,33.5001,33.586,33.4611,33.4801,94487.964180693,0
+BWZ.US,D,20100902,000000,33.4701,33.5761,33.4701,33.5481,7627.8903032912,0
+BWZ.US,D,20100903,000000,33.689,33.699,33.603,33.699,2034.5711081857,0
+BWZ.US,D,20100907,000000,33.4701,33.4901,33.3372,33.4701,41445.004084256,0
+BWZ.US,D,20100908,000000,33.4611,33.5661,33.4611,33.5571,5768.4544356036,0
+BWZ.US,D,20100909,000000,33.4521,33.586,33.4521,33.5281,33863.149329896,0
+BWZ.US,D,20100910,000000,33.623,33.623,33.4521,33.5571,8620.6569237143,0
+BWZ.US,D,20100913,000000,33.7939,33.9927,33.7469,33.7939,40447.233599819,0
+BWZ.US,D,20100914,000000,33.9078,34.1846,33.7279,34.1076,14112.898065732,0
+BWZ.US,D,20100915,000000,34.0207,34.0497,33.8898,33.9837,21085.28218316,0
+BWZ.US,D,20100916,000000,33.9648,34.0886,33.8898,34.0886,23217.929026024,0
+BWZ.US,D,20100917,000000,33.9558,33.9738,33.8598,33.9558,10340.985371806,0
+BWZ.US,D,20100920,000000,33.9078,34.0976,33.8598,34.0207,48610.537352632,0
+BWZ.US,D,20100921,000000,34.0976,34.5713,34.0976,34.4404,32981.468490588,0
+BWZ.US,D,20100922,000000,34.6192,34.7412,34.5523,34.6192,19589.126842905,0
+BWZ.US,D,20100923,000000,34.4964,34.6392,34.4684,34.6392,9616.425862546,0
+BWZ.US,D,20100924,000000,34.6682,34.893,34.6682,34.7602,9331.2056137349,0
+BWZ.US,D,20100927,000000,34.7242,34.9,34.6862,34.7242,35795.641612191,0
+BWZ.US,D,20100928,000000,34.7971,35.1058,34.7971,34.986,17734.694839232,0
+BWZ.US,D,20100929,000000,34.937,35.0768,34.844,34.966,40040.919841863,0
+BWZ.US,D,20100930,000000,34.909,35.04,34.909,35.04,6521.0355833437,0
+BWZ.US,D,20101001,000000,35.2488,35.3228,35.1148,35.2858,47543.713544799,0
+BWZ.US,D,20101004,000000,35.0868,35.1918,34.995,35.05,16094.428215367,0
+BWZ.US,D,20101005,000000,35.2488,35.5306,35.2488,35.3496,54906.399055336,0
+BWZ.US,D,20101006,000000,35.3696,35.6644,35.3696,35.4736,9228.1260150418,0
+BWZ.US,D,20101007,000000,35.8333,35.8333,35.5036,35.5036,122371.49601358,0
+BWZ.US,D,20101008,000000,35.5785,35.8433,35.5596,35.8054,49900.533495501,0
+BWZ.US,D,20101011,000000,35.8433,35.8433,35.6544,35.7124,9848.6051528062,0
+BWZ.US,D,20101012,000000,35.5036,35.8144,35.4936,35.6644,8113.2651126715,0
+BWZ.US,D,20101013,000000,35.8144,35.8144,35.5596,35.5974,34560.687973479,0
+BWZ.US,D,20101014,000000,35.7964,35.9582,35.7124,35.7224,44278.191889113,0
+BWZ.US,D,20101015,000000,36.0252,36.0252,35.5875,35.7784,18608.369496116,0
+BWZ.US,D,20101018,000000,35.7964,35.9202,35.7784,35.9002,15476.951396011,0
+BWZ.US,D,20101019,000000,35.6064,35.6064,35.2018,35.2758,15359.860978078,0
+BWZ.US,D,20101020,000000,35.5496,35.8333,35.5496,35.7964,8930.8964925965,0
+BWZ.US,D,20101021,000000,35.7404,35.8054,35.5686,35.5686,39064.165586286,0
+BWZ.US,D,20101022,000000,35.5306,35.7124,35.4936,35.5116,24241.719603336,0
+BWZ.US,D,20101025,000000,35.8333,35.9482,35.6924,35.8144,23927.476943242,0
+BWZ.US,D,20101026,000000,35.5974,35.7304,35.3228,35.3596,21984.976932918,0
+BWZ.US,D,20101027,000000,35.2308,35.3496,35.1818,35.3496,6869.304518734,0
+BWZ.US,D,20101028,000000,35.4546,35.7224,35.4546,35.6924,302547.62911954,0
+BWZ.US,D,20101029,000000,35.6144,35.8533,35.5865,35.8333,9221.1206054218,0
+BWZ.US,D,20101101,000000,36.0442,36.0442,35.7024,35.8234,30662.677906395,0
+BWZ.US,D,20101102,000000,36.0072,36.0931,35.9392,36.0831,13354.312281175,0
+BWZ.US,D,20101103,000000,36.0642,36.1031,35.9102,36.1031,9007.9559984157,0
+BWZ.US,D,20101104,000000,36.5238,36.5528,36.4188,36.4748,71388.126345404,0
+BWZ.US,D,20101105,000000,36.199,36.285,36.1301,36.15,32819.343296527,0
+BWZ.US,D,20101108,000000,35.9392,36.1031,35.8722,35.9872,20673.96456119,0
+BWZ.US,D,20101109,000000,36.159,36.159,35.5785,35.6824,20872.117576153,0
+BWZ.US,D,20101110,000000,35.6064,35.7124,35.3976,35.7124,10793.334678693,0
+BWZ.US,D,20101111,000000,35.5206,35.5206,35.3048,35.4366,11061.541789855,0
+BWZ.US,D,20101112,000000,35.4636,35.5496,35.3596,35.5036,27957.589020302,0
+BWZ.US,D,20101115,000000,35.3228,35.3416,35.1228,35.2308,33806.105280133,0
+BWZ.US,D,20101116,000000,35.2308,35.2308,34.7242,34.8071,11043.527879404,0
+BWZ.US,D,20101117,000000,34.7692,34.966,34.7692,34.9,10012.731892473,0
+BWZ.US,D,20101118,000000,34.9,35.1328,34.9,34.946,6908.334658045,0
+BWZ.US,D,20101119,000000,34.956,35.2308,34.946,35.2308,33015.494765885,0
+BWZ.US,D,20101122,000000,35.2018,35.3148,35.1528,35.2678,19326.924368559,0
+BWZ.US,D,20101123,000000,34.844,35.0599,34.7782,34.873,36369.084428222,0
+BWZ.US,D,20101124,000000,34.7872,34.893,34.6682,34.6682,13245.228045665,0
+BWZ.US,D,20101126,000000,34.4774,34.5623,34.4774,34.5443,12046.302227856,0
+BWZ.US,D,20101129,000000,34.2605,34.3734,34.0107,34.2975,73066.422335777,0
+BWZ.US,D,20101130,000000,34.0027,35.2758,34.0027,35.2758,72589.053708819,0
+BWZ.US,D,20101201,000000,35.8333,35.8333,34.1846,34.4774,17014.138421183,0
+BWZ.US,D,20101202,000000,34.3734,34.7782,34.3265,34.6192,51897.075237178,0
+BWZ.US,D,20101203,000000,34.966,35.1718,34.8161,35.1058,14505.201004448,0
+BWZ.US,D,20101206,000000,34.919,35.1058,34.8161,34.946,22247.179407264,0
+BWZ.US,D,20101207,000000,35.1228,35.1228,34.863,34.909,3142.426600936,0
+BWZ.US,D,20101208,000000,34.5064,34.8251,34.4404,34.4594,19562.105977228,0
+BWZ.US,D,20101209,000000,34.3364,34.5443,34.2885,34.3265,8604.6445588688,0
+BWZ.US,D,20101210,000000,34.4774,34.4964,34.2685,34.4684,22577.434432203,0
+BWZ.US,D,20101213,000000,34.4504,34.883,34.4504,34.8161,66907.666507063,0
+BWZ.US,D,20101214,000000,34.7052,34.883,34.6192,34.7052,1576.2171644822,0
+BWZ.US,D,20101215,000000,34.4124,34.6952,34.2326,34.2326,38682.871148401,0
+BWZ.US,D,20101216,000000,34.2605,34.4504,34.2605,34.2885,49496.221283151,0
+BWZ.US,D,20101217,000000,34.2785,34.3534,34.1166,34.3534,58859.451626577,0
+BWZ.US,D,20101220,000000,34.3824,34.3924,34.1556,34.2046,15891.27133639,0
+BWZ.US,D,20101221,000000,34.4024,34.4024,34.0297,34.0687,44440.317083174,0
+BWZ.US,D,20101222,000000,34.2416,34.3534,34.1656,34.3364,35293.253665162,0
+BWZ.US,D,20101223,000000,34.1456,34.4964,34.1456,34.3634,18787.507827826,0
+BWZ.US,D,20101227,000000,34.5812,34.5812,34.3634,34.5064,9028.9722272754,0
+BWZ.US,D,20101228,000000,34.6952,35.3316,34.5064,34.5243,13024.057256236,0
+BWZ.US,D,20101229,000000,34.6782,34.8161,34.5343,34.7602,8647.6777893912,0
+BWZ.US,D,20101230,000000,35.3228,35.3228,34.7322,34.956,12211.429740325,0
+BWZ.US,D,20101231,000000,35.051,35.2728,35.013,35.0888,5101.9397489082,0
+BWZ.US,D,20110103,000000,35.3596,35.3596,35.0868,35.1818,51395.688062952,0
+BWZ.US,D,20110104,000000,35.2308,35.2308,34.986,35.013,20537.859460003,0
+BWZ.US,D,20110105,000000,34.7602,34.863,34.6092,34.6952,20519.845549552,0
+BWZ.US,D,20110106,000000,34.7322,34.7322,34.4024,34.5623,6411.9513478335,0
+BWZ.US,D,20110107,000000,34.3175,34.5912,34.3075,34.4864,24354.806930057,0
+BWZ.US,D,20110110,000000,34.4404,34.5154,34.2975,34.4684,16045.390348028,0
+BWZ.US,D,20110111,000000,34.5154,34.5154,34.3265,34.4774,13026.058801842,0
+BWZ.US,D,20110112,000000,34.6682,34.8071,34.4774,34.6952,8267.3841243097,0
+BWZ.US,D,20110113,000000,34.883,35.1328,34.883,34.966,22059.034120329,0
+BWZ.US,D,20110114,000000,35.0599,35.1148,34.946,34.956,17099.204109425,0
+BWZ.US,D,20110118,000000,35.1918,35.2108,34.946,35.1148,90825.135722277,0
+BWZ.US,D,20110119,000000,35.2308,35.3316,35.1528,35.2398,18541.317718325,0
+BWZ.US,D,20110120,000000,35.1228,35.1918,35.013,35.1428,28928.338639063,0
+BWZ.US,D,20110121,000000,35.3148,35.3496,35.2308,35.2948,14205.969936397,0
+BWZ.US,D,20110124,000000,35.2948,35.5496,35.2948,35.4736,17913.833170941,0
+BWZ.US,D,20110125,000000,35.4366,35.6064,35.3228,35.6064,40925.602999579,0
+BWZ.US,D,20110126,000000,35.6344,37.9267,35.5785,37.2572,26671.595968645,0
+BWZ.US,D,20110127,000000,35.7684,37.0654,35.6644,35.7504,26529.486230641,0
+BWZ.US,D,20110128,000000,35.8234,36.179,35.5875,35.7604,27775.448370184,0
+BWZ.US,D,20110131,000000,35.9792,35.9992,35.5716,35.7474,17169.258205624,0
+BWZ.US,D,20110201,000000,35.9782,36.256,35.7404,36.1211,54318.945420065,0
+BWZ.US,D,20110202,000000,36.5438,38.8439,35.8144,35.8144,11729.057249354,0
+BWZ.US,D,20110203,000000,35.6444,35.9782,35.5686,35.5686,8453.5278656391,0
+BWZ.US,D,20110204,000000,35.5875,35.5875,35.4266,35.5306,29123.489335618,0
+BWZ.US,D,20110207,000000,35.4166,35.5875,35.2948,35.5785,45632.237491363,0
+BWZ.US,D,20110208,000000,35.4456,35.6644,35.3786,35.6064,17313.369489234,0
+BWZ.US,D,20110209,000000,35.7604,35.8433,35.5686,35.7964,427272.94276543,0
+BWZ.US,D,20110210,000000,36.0252,36.0252,35.3876,35.3976,9383.2457994829,0
+BWZ.US,D,20110211,000000,35.4546,35.4936,35.1428,35.4546,8740.7496600558,0
+BWZ.US,D,20110214,000000,35.3696,36.1301,35.1428,36.0342,28672.140801534,0
+BWZ.US,D,20110215,000000,35.6544,35.6544,35.0868,35.4546,9472.3145789362,0
+BWZ.US,D,20110216,000000,35.4166,36.0831,35.1058,35.3786,116498.96120649,0
+BWZ.US,D,20110218,000000,35.4266,36.0162,35.4266,35.6824,438508.61902297,0
+BWZ.US,D,20110222,000000,35.6544,35.6824,35.2308,35.3596,524610.10711581,0
+BWZ.US,D,20110223,000000,35.7604,35.7964,35.6544,35.6544,6618.1105452197,0
+BWZ.US,D,20110224,000000,35.7964,35.7964,35.5875,35.6744,15298.813837105,0
+BWZ.US,D,20110225,000000,35.7864,35.9482,35.6154,35.9102,18104.980776285,0
+BWZ.US,D,20110228,000000,36.0732,36.0831,35.6544,35.9782,47204.451564634,0
+BWZ.US,D,20110301,000000,36.293,36.293,35.5686,35.5875,51301.615419485,0
+BWZ.US,D,20110302,000000,35.8234,35.9002,35.7124,35.8433,41845.313205394,0
+BWZ.US,D,20110303,000000,35.7404,35.8433,35.7404,35.8433,25465.664741216,0
+BWZ.US,D,20110304,000000,35.7504,35.9782,35.7504,35.9782,16954.092053012,0
+BWZ.US,D,20110307,000000,35.9392,36.1211,35.7504,35.7964,36249.992464683,0
+BWZ.US,D,20110308,000000,35.6824,35.8822,35.6064,35.7224,16837.001635079,0
+BWZ.US,D,20110309,000000,35.6444,35.9002,35.6444,35.8144,4409.4049693389,0
+BWZ.US,D,20110310,000000,35.6254,35.6444,35.4456,35.4836,8204.3354377304,0
+BWZ.US,D,20110311,000000,35.7784,35.9302,35.4836,35.8822,7359.6831921285,0
+BWZ.US,D,20110314,000000,35.8922,36.1031,35.8822,35.9972,9962.6932523306,0
+BWZ.US,D,20110315,000000,35.9872,36.3499,35.8433,36.276,25554.733520669,0
+BWZ.US,D,20110316,000000,36.179,36.179,35.8822,35.9202,14384.107495304,0
+BWZ.US,D,20110317,000000,36.4848,36.5048,36.208,36.5048,13661.549531649,0
+BWZ.US,D,20110318,000000,36.4948,36.9035,36.4188,36.5528,8834.8223035233,0
+BWZ.US,D,20110321,000000,36.9035,36.9035,36.3699,36.5138,10139.830038434,0
+BWZ.US,D,20110322,000000,36.3889,36.6756,36.3889,36.5977,46010.529610839,0
+BWZ.US,D,20110323,000000,36.4848,36.5438,36.322,36.4948,44422.303172722,0
+BWZ.US,D,20110324,000000,36.4948,36.6267,36.4378,36.5977,17403.43904149,0
+BWZ.US,D,20110325,000000,36.5528,36.5787,36.179,36.3699,20294.671668911,0
+BWZ.US,D,20110328,000000,36.179,36.4848,36.179,36.303,8349.4474941431,0
+BWZ.US,D,20110329,000000,36.285,36.3699,36.246,36.3409,12186.410420254,0
+BWZ.US,D,20110330,000000,36.276,36.3499,36.0831,36.256,43959.946137808,0
+BWZ.US,D,20110331,000000,36.3599,36.6227,36.321,36.5378,16829.996225459,0
+BWZ.US,D,20110401,000000,36.4188,36.5708,35.5875,36.4848,59332.817162323,0
+BWZ.US,D,20110404,000000,36.5438,36.7036,36.228,36.3889,35312.268348417,0
+BWZ.US,D,20110405,000000,36.169,36.3889,36.169,36.313,76627.171968303,0
+BWZ.US,D,20110406,000000,36.4378,36.5138,36.322,36.4188,153332.40421523,0
+BWZ.US,D,20110407,000000,36.4378,36.5608,36.285,36.4378,192412.58216636,0
+BWZ.US,D,20110408,000000,36.6267,36.7236,36.4848,36.7136,23121.854836951,0
+BWZ.US,D,20110411,000000,36.5528,36.8355,36.5528,36.7716,36172.932958864,0
+BWZ.US,D,20110412,000000,36.6557,36.9804,36.6557,36.9704,77754.042144307,0
+BWZ.US,D,20110413,000000,36.9804,36.9804,36.6557,36.8745,36636.290766582,0
+BWZ.US,D,20110414,000000,36.8355,37.0843,36.8255,37.0274,69224.455545652,0
+BWZ.US,D,20110415,000000,36.9894,37.0654,36.8555,37.0364,73307.608581263,0
+BWZ.US,D,20110418,000000,36.8845,36.9035,36.6557,36.7036,51488.759933617,0
+BWZ.US,D,20110419,000000,36.8745,36.8745,36.5887,36.8166,183177.4507417,0
+BWZ.US,D,20110420,000000,37.1603,37.1603,36.9604,37.0364,25210.46767649,0
+BWZ.US,D,20110421,000000,37.1043,37.3231,37.1043,37.1513,28446.966920894,0
+BWZ.US,D,20110425,000000,37.2292,37.2672,37.1043,37.2292,58502.175735961,0
+BWZ.US,D,20110426,000000,37.2942,37.4571,37.2192,37.4571,29585.846370532,0
+BWZ.US,D,20110427,000000,37.4731,37.6349,37.2942,37.5869,15455.935167152,0
+BWZ.US,D,20110428,000000,37.7578,37.7948,37.541,37.7478,23805.382661295,0
+BWZ.US,D,20110429,000000,37.8537,37.9207,37.7878,37.7878,14968.558812166,0
+BWZ.US,D,20110502,000000,37.9367,37.9927,37.8407,37.8597,47742.867332565,0
+BWZ.US,D,20110503,000000,37.8697,37.9457,37.7399,37.8038,24470.896575187,0
+BWZ.US,D,20110504,000000,37.9737,37.9737,37.7299,37.7948,14866.479986275,0
+BWZ.US,D,20110505,000000,37.7019,37.7399,37.3401,37.4271,36534.211940691,0
+BWZ.US,D,20110506,000000,37.4471,37.503,36.9604,36.9804,21298.446790166,0
+BWZ.US,D,20110509,000000,36.9125,37.2292,36.9125,37.2292,25976.058870667,0
+BWZ.US,D,20110510,000000,37.1603,37.2762,37.1603,37.2672,8749.7566152814,0
+BWZ.US,D,20110511,000000,37.1703,37.1703,36.8945,36.9604,21713.767503347,0
+BWZ.US,D,20110512,000000,36.9225,37.0753,36.7526,36.9994,18244.08819588,0
+BWZ.US,D,20110513,000000,37.0564,37.0753,36.6836,36.8255,23678.284515333,0
+BWZ.US,D,20110516,000000,36.9035,37.0274,36.6457,36.7036,30107.249000815,0
+BWZ.US,D,20110517,000000,36.6657,36.8945,36.5438,36.6936,29875.069710555,0
+BWZ.US,D,20110518,000000,36.7816,36.8945,36.6267,36.6836,33777.082868851,0
+BWZ.US,D,20110519,000000,36.9894,36.9894,36.6936,36.9035,34909.957681672,0
+BWZ.US,D,20110520,000000,36.8455,36.9225,36.5787,36.5787,27772.446051776,0
+BWZ.US,D,20110523,000000,36.5048,36.5708,36.322,36.5048,15908.284474038,0
+BWZ.US,D,20110524,000000,36.5528,36.6836,36.5138,36.5977,12811.893422033,0
+BWZ.US,D,20110525,000000,36.246,36.6367,36.0342,36.5438,15190.730374397,0
+BWZ.US,D,20110526,000000,36.7526,36.7526,36.5438,36.6457,15759.169326414,0
+BWZ.US,D,20110527,000000,36.8355,37.0943,36.7626,37.0274,104962.05233527,0
+BWZ.US,D,20110531,000000,37.1803,37.2682,37.0264,37.2392,19752.252809769,0
+BWZ.US,D,20110601,000000,37.1603,37.2572,36.9994,37.0184,77624.94245274,0
+BWZ.US,D,20110602,000000,37.0184,37.3231,37.0184,37.2672,153947.87948898,0
+BWZ.US,D,20110603,000000,37.3881,37.6259,37.3881,37.483,15709.130686272,0
+BWZ.US,D,20110606,000000,37.541,37.5959,37.3791,37.4641,25430.637693116,0
+BWZ.US,D,20110607,000000,37.6179,37.6939,37.4751,37.6849,31999.710370997,0
+BWZ.US,D,20110608,000000,37.4191,37.6179,37.3901,37.504,24486.908940033,0
+BWZ.US,D,20110609,000000,37.4001,37.4101,37.2312,37.2492,27835.494738355,0
+BWZ.US,D,20110610,000000,37.2762,37.2762,37.0094,37.0274,24973.284522216,0
+BWZ.US,D,20110613,000000,37.2292,37.3032,36.9894,37.2392,51238.566732906,0
+BWZ.US,D,20110614,000000,37.2482,37.3591,37.1803,37.2392,16082.418941733,0
+BWZ.US,D,20110615,000000,37.0564,37.1043,36.6936,36.9035,35014.038053168,0
+BWZ.US,D,20110616,000000,36.7496,36.9015,36.6527,36.8625,14852.469167036,0
+BWZ.US,D,20110617,000000,37.0664,37.1333,36.8665,37.0484,15000.583541857,0
+BWZ.US,D,20110620,000000,37.0364,37.0843,36.9414,36.9414,17588.582010016,0
+BWZ.US,D,20110621,000000,37.2003,37.2572,37.1233,37.2392,10770.316904227,0
+BWZ.US,D,20110622,000000,37.4571,37.4571,36.7906,37.1803,25494.687152499,0
+BWZ.US,D,20110623,000000,36.9335,37.0014,36.7046,36.9534,18038.929771297,0
+BWZ.US,D,20110624,000000,36.8955,36.9045,36.7146,36.8755,28289.845590847,0
+BWZ.US,D,20110627,000000,36.7346,36.9235,36.6667,36.8665,28773.218854622,0
+BWZ.US,D,20110628,000000,36.9714,37.0484,36.9235,36.9534,16358.632235319,0
+BWZ.US,D,20110629,000000,37.1043,37.2192,36.9704,37.1513,33668.999406144,0
+BWZ.US,D,20110630,000000,37.2282,37.4111,37.2282,37.3711,9563.3849039951,0
+BWZ.US,D,20110701,000000,37.7628,37.7628,37.2802,37.3261,33757.067412794,0
+BWZ.US,D,20110705,000000,37.546,37.546,37.1933,37.2612,20725.003974135,0
+BWZ.US,D,20110706,000000,37.1033,37.4081,36.9494,37.1033,111050.75406779,0
+BWZ.US,D,20110707,000000,37.1443,37.3072,37.0124,37.1073,46962.264546345,0
+BWZ.US,D,20110708,000000,37.2232,37.3261,37.1173,37.2422,39887.801603028,0
+BWZ.US,D,20110711,000000,36.9235,36.9235,36.6277,36.6277,26104.157789432,0
+BWZ.US,D,20110712,000000,36.7256,36.8006,36.5448,36.7346,20292.670123306,0
+BWZ.US,D,20110713,000000,36.9045,37.1823,36.9045,37.0763,29527.801547967,0
+BWZ.US,D,20110714,000000,37.1723,37.1823,36.8755,36.8755,31724.497850214,0
+BWZ.US,D,20110715,000000,36.8575,37.0124,36.8375,36.8375,43489.58292047,0
+BWZ.US,D,20110718,000000,36.8565,36.8565,36.6667,36.7636,11407.80917964,0
+BWZ.US,D,20110719,000000,36.9784,37.0644,36.8325,36.8915,15570.023266676,0
+BWZ.US,D,20110720,000000,37.0953,37.1523,37.0194,37.1253,7542.8246150493,0
+BWZ.US,D,20110721,000000,37.2312,37.571,37.2312,37.485,19859.335499673,0
+BWZ.US,D,20110722,000000,37.526,37.5739,37.4021,37.4121,14935.533309672,0
+BWZ.US,D,20110725,000000,37.551,37.551,37.3711,37.533,51492.763024829,0
+BWZ.US,D,20110726,000000,37.5979,37.8717,37.5979,37.8068,65149.308692463,0
+BWZ.US,D,20110727,000000,37.7968,37.8337,37.504,37.6659,63375.93928582,0
+BWZ.US,D,20110728,000000,37.571,37.6659,37.494,37.5799,39890.803921436,0
+BWZ.US,D,20110729,000000,37.6679,37.8657,37.6679,37.8657,65969.942390797,0
+BWZ.US,D,20110801,000000,37.9997,37.9997,37.536,37.6309,59150.676512205,0
+BWZ.US,D,20110802,000000,37.486,37.6579,37.1043,37.3711,58487.164143918,0
+BWZ.US,D,20110803,000000,37.554,37.7069,37.478,37.6399,102209.92712745,0
+BWZ.US,D,20110804,000000,37.484,37.484,36.9984,37.0264,31953.674822066,0
+BWZ.US,D,20110805,000000,37.2332,37.498,37.1173,37.4511,24062.581271626,0
+BWZ.US,D,20110808,000000,37.488,37.564,37.0684,37.1743,31715.490894988,0
+BWZ.US,D,20110809,000000,37.564,37.5919,36.8196,37.5919,69502.670384843,0
+BWZ.US,D,20110810,000000,37.2033,37.517,37.0883,37.3931,77615.935497514,0
+BWZ.US,D,20110811,000000,36.9055,37.4511,36.9055,37.3261,92522.446395904,0
+BWZ.US,D,20110812,000000,37.0973,37.3172,36.7926,37.1173,30610.637720647,0
+BWZ.US,D,20110815,000000,37.3451,37.6109,37.2232,37.564,58439.127049382,0
+BWZ.US,D,20110816,000000,37.564,37.6209,37.507,37.5739,37190.718899358,0
+BWZ.US,D,20110817,000000,37.9527,37.9527,37.7069,37.8277,17673.647698258,0
+BWZ.US,D,20110818,000000,38.0087,38.0087,37.4511,37.5919,350900.96786185,0
+BWZ.US,D,20110819,000000,37.7229,37.7888,37.571,37.5879,20354.718037082,0
+BWZ.US,D,20110822,000000,38.0087,38.0087,37.5739,37.6209,18283.118335191,0
+BWZ.US,D,20110823,000000,37.6399,37.7259,37.6309,37.7259,165958.15389593,0
+BWZ.US,D,20110824,000000,37.554,37.9617,37.498,37.7359,70962.797904195,0
+BWZ.US,D,20110825,000000,37.7818,37.9897,37.4121,37.4321,30442.507889769,0
+BWZ.US,D,20110826,000000,38.2525,38.2525,37.6079,37.7229,40106.970846851,0
+BWZ.US,D,20110829,000000,37.9327,37.9617,37.7359,37.9617,23916.468442411,0
+BWZ.US,D,20110830,000000,37.546,38.0087,37.3631,37.7628,47353.566712258,0
+BWZ.US,D,20110831,000000,37.7409,37.8537,37.6239,37.6629,67990.502679743,0
+BWZ.US,D,20110901,000000,37.3891,37.7798,37.3891,37.514,27076.908953798,0
+BWZ.US,D,20110902,000000,37.4411,37.5839,36.9544,37.4211,59024.579139047,0
+BWZ.US,D,20110906,000000,37.6679,37.6679,36.8925,37.0364,19383.968418322,0
+BWZ.US,D,20110907,000000,37.1913,37.516,37.0943,37.1413,14220.98152844,0
+BWZ.US,D,20110908,000000,37.0943,37.0943,36.7966,36.8146,21394.520979239,0
+BWZ.US,D,20110909,000000,36.7106,36.7696,36.4708,36.5747,14521.213369294,0
+BWZ.US,D,20110912,000000,36.1151,36.317,35.8942,36.1151,218167.4702476,0
+BWZ.US,D,20110913,000000,36.173,36.317,36.173,36.26,18885.583562504,0
+BWZ.US,D,20110914,000000,36.0861,36.4038,35.8742,36.4038,22875.664727451,0
+BWZ.US,D,20110915,000000,36.4238,36.5568,36.4038,36.5398,7050.4443960492,0
+BWZ.US,D,20110916,000000,36.4428,36.5668,36.3259,36.5098,33871.155512318,0
+BWZ.US,D,20110919,000000,36.241,36.28,36.0002,36.25,33345.749790824,0
+BWZ.US,D,20110920,000000,36.0272,36.28,36.0272,36.0771,135744.82297801,0
+BWZ.US,D,20110921,000000,35.9512,36.232,35.9512,36.0372,19407.98696559,0
+BWZ.US,D,20110922,000000,36.1241,36.1241,35.3218,35.5116,79541.42237019,0
+BWZ.US,D,20110923,000000,35.2068,35.6064,34.838,35.5676,34644.752888918,0
+BWZ.US,D,20110926,000000,35.4446,35.6354,35.4446,35.5785,20478.813864635,0
+BWZ.US,D,20110927,000000,35.6654,36.0002,35.6554,35.7414,41446.004857059,0
+BWZ.US,D,20110928,000000,35.5116,35.8253,35.5116,35.5984,13747.615992694,0
+BWZ.US,D,20110929,000000,35.9512,35.9512,35.5785,35.6554,47755.877379002,0
+BWZ.US,D,20110930,000000,35.8623,35.8623,35.4066,35.5426,8960.9196766819,0
+BWZ.US,D,20111003,000000,35.5286,35.5486,34.931,35.1278,25503.694107724,0
+BWZ.US,D,20111004,000000,34.975,35.1538,34.5114,35.1068,40861.553540197,0
+BWZ.US,D,20111005,000000,35.1538,35.2778,34.7862,35.2228,34959.996321815,0
+BWZ.US,D,20111006,000000,35.1638,35.4306,34.985,35.4306,6451.9822599473,0
+BWZ.US,D,20111007,000000,35.4426,35.5964,35.3756,35.4426,8943.9065390335,0
+BWZ.US,D,20111010,000000,35.4346,35.9892,35.4346,35.9012,48551.491757265,0
+BWZ.US,D,20111011,000000,35.7784,35.9112,35.6924,35.9112,81875.224546426,0
+BWZ.US,D,20111012,000000,36.0092,36.26,35.9212,36.0092,33810.108371345,0
+BWZ.US,D,20111013,000000,36.222,36.222,35.8533,36.0951,253749.94725278,0
+BWZ.US,D,20111014,000000,36.199,36.4018,36.1221,36.1301,12368.551070372,0
+BWZ.US,D,20111017,000000,36.24,36.3549,36.0092,36.143,32210.873432397,0
+BWZ.US,D,20111018,000000,35.9412,36.172,35.9412,36.162,12808.891103624,0
+BWZ.US,D,20111019,000000,36.4228,36.4228,35.9792,36.0462,11164.621388549,0
+BWZ.US,D,20111020,000000,35.8633,36.143,35.8433,35.9992,27745.425186099,0
+BWZ.US,D,20111021,000000,36.258,36.305,36.0931,36.258,13793.651541625,0
+BWZ.US,D,20111024,000000,36.3839,36.5668,36.3839,36.5098,21246.406604418,0
+BWZ.US,D,20111025,000000,36.284,36.6726,36.284,36.5558,69801.901452894,0
+BWZ.US,D,20111026,000000,36.6906,36.7406,36.4228,36.5198,77424.787892171,0
+BWZ.US,D,20111027,000000,37.1143,37.3052,36.9894,37.2952,51996.15174466,0
+BWZ.US,D,20111028,000000,37.2772,37.8747,37.2392,37.6389,31078.999392378,0
+BWZ.US,D,20111031,000000,37.1683,37.1683,36.8465,36.8465,25121.398897037,0
+BWZ.US,D,20111101,000000,36.3409,36.4398,35.9302,36.284,25166.433673165,0
+BWZ.US,D,20111102,000000,36.6407,36.6407,36.1221,36.18,19801.290677108,0
+BWZ.US,D,20111103,000000,36.4498,36.7316,36.175,36.4398,9416.2713019768,0
+BWZ.US,D,20111104,000000,36.5937,36.5937,36.145,36.3499,6673.1530493763,0
+BWZ.US,D,20111107,000000,36.7286,36.7286,36.0342,36.15,25949.038004991,0
+BWZ.US,D,20111108,000000,36.7686,36.7686,36.17,36.4208,10065.772851024,0
+BWZ.US,D,20111109,000000,36.6227,36.6227,35.6594,35.8623,37771.167125009,0
+BWZ.US,D,20111110,000000,35.6494,36.1161,35.6494,35.9492,17748.705658471,0
+BWZ.US,D,20111111,000000,36.4978,36.4978,36.0062,36.248,19104.752806328,0
+BWZ.US,D,20111114,000000,36.3429,36.3429,35.6984,36.15,20015.456056917,0
+BWZ.US,D,20111115,000000,36.324,36.3519,35.6304,35.7374,14257.009349342,0
+BWZ.US,D,20111116,000000,35.7184,35.9472,35.6794,35.7844,7914.1113249051,0
+BWZ.US,D,20111117,000000,35.9572,36.0732,35.5356,35.6304,85389.938630021,0
+BWZ.US,D,20111118,000000,35.7764,35.7764,35.5126,35.5126,77196.611693122,0
+BWZ.US,D,20111121,000000,35.4406,35.6794,35.2878,35.4006,129040.64597175,0
+BWZ.US,D,20111122,000000,35.5076,35.5076,35.3436,35.4586,20880.123758576,0
+BWZ.US,D,20111123,000000,35.1068,35.4306,35.1068,35.1828,46590.977836489,0
+BWZ.US,D,20111125,000000,35.3866,35.3866,35.013,35.022,10370.007783089,0
+BWZ.US,D,20111128,000000,35.3346,35.3346,35.013,35.013,6599.0958619657,0
+BWZ.US,D,20111129,000000,35.032,35.5156,35.032,35.2878,64518.82182667,0
+BWZ.US,D,20111130,000000,35.3866,35.7274,35.2918,35.7274,34733.821668372,0
+BWZ.US,D,20111201,000000,35.8423,35.8623,35.6104,35.6984,28137.728124814,0
+BWZ.US,D,20111202,000000,35.9992,36.0272,35.5046,35.6294,67434.07300136,0
+BWZ.US,D,20111205,000000,36.4878,36.4878,35.5915,35.6884,19728.234262501,0
+BWZ.US,D,20111206,000000,35.9492,35.9492,35.6194,35.8044,13634.528665972,0
+BWZ.US,D,20111207,000000,35.6494,35.8623,35.6494,35.7474,46877.198858103,0
+BWZ.US,D,20111208,000000,35.9002,35.9002,35.4546,35.4546,5915.5680376219,0
+BWZ.US,D,20111209,000000,35.7854,35.7854,35.4646,35.5526,18914.605973787,0
+BWZ.US,D,20111212,000000,35.7474,35.7474,35.032,35.2058,16954.092053012,0
+BWZ.US,D,20111213,000000,35.1758,35.3576,34.89,34.89,21614.690995865,0
+BWZ.US,D,20111214,000000,34.871,34.89,34.7462,34.7652,37748.149350543,0
+BWZ.US,D,20111215,000000,34.5533,34.899,34.3494,34.841,27819.482373509,0
+BWZ.US,D,20111216,000000,34.899,35.0888,34.861,34.917,34444.598328349,0
+BWZ.US,D,20111219,000000,34.832,34.975,34.8131,34.841,29995.162446896,0
+BWZ.US,D,20111220,000000,35.2538,35.2538,35.013,35.0609,80037.805680401,0
+BWZ.US,D,20111221,000000,35.1178,35.1258,34.945,35.051,92892.732332956,0
+BWZ.US,D,20111222,000000,35.041,35.1458,34.985,35.0699,13079.099760393,0
+BWZ.US,D,20111223,000000,35.1178,35.1858,34.955,35.1458,33960.224291772,0
+BWZ.US,D,20111227,000000,35.1758,35.1958,35.051,35.0988,12475.633760277,0
+BWZ.US,D,20111228,000000,34.7272,34.7272,34.4094,34.5922,66485.340384263,0
+BWZ.US,D,20111229,000000,34.4484,34.5443,34.3125,34.4384,20351.715718674,0
+BWZ.US,D,20111230,000000,34.4574,34.7272,34.2925,34.4764,29966.140035614,0
+BWZ.US,D,20120103,000000,34.8221,34.927,34.7272,34.7372,19051.711847777,0
+BWZ.US,D,20120104,000000,34.6992,34.832,34.6312,34.832,30843.81778371,0
+BWZ.US,D,20120105,000000,34.6712,34.861,34.5633,34.6802,27611.321630518,0
+BWZ.US,D,20120106,000000,34.4954,34.6802,34.3894,34.3894,26098.153152615,0
+BWZ.US,D,20120109,000000,34.5822,34.6612,34.3125,34.4764,50158.732878635,0
+BWZ.US,D,20120110,000000,34.5633,34.6712,34.4194,34.5723,11394.799133203,0
+BWZ.US,D,20120111,000000,34.4484,34.6512,34.3894,34.5633,13580.486934618,0
+BWZ.US,D,20120112,000000,34.5443,34.841,34.5343,34.7092,21631.704133513,0
+BWZ.US,D,20120113,000000,34.4384,34.6312,34.3994,34.5533,18207.059602175,0
+BWZ.US,D,20120117,000000,34.5443,34.7652,34.4954,34.6902,24828.172465803,0
+BWZ.US,D,20120118,000000,34.917,34.917,34.7192,34.88,7721.9629467587,0
+BWZ.US,D,20120119,000000,35.0699,35.1558,34.975,35.1558,38476.711951015,0
+BWZ.US,D,20120120,000000,35.0888,35.1458,35.041,35.1358,20093.516335539,0
+BWZ.US,D,20120123,000000,35.2538,35.3676,35.1178,35.3198,23191.90893315,0
+BWZ.US,D,20120124,000000,35.1258,35.2918,35.0609,35.2918,61463.462459582,0
+BWZ.US,D,20120125,000000,35.004,35.3486,35.004,35.3486,18947.631476281,0
+BWZ.US,D,20120126,000000,35.5226,35.6014,35.3296,35.3486,46446.86655288,0
+BWZ.US,D,20120127,000000,35.5426,35.7374,35.5426,35.6594,14804.432072499,0
+BWZ.US,D,20120130,000000,35.4546,35.6694,35.4456,35.6694,24334.791474,0
+BWZ.US,D,20120131,000000,35.7084,35.7274,35.5126,35.6294,22917.69718517,0
+BWZ.US,D,20120201,000000,35.8912,35.9792,35.7374,35.8044,24844.184830649,0
+BWZ.US,D,20120202,000000,35.8224,35.9202,35.7274,35.7574,33659.992450918,0
+BWZ.US,D,20120203,000000,36.1251,36.1251,35.6984,35.9002,34161.379625144,0
+BWZ.US,D,20120206,000000,35.6694,35.8224,35.6294,35.7854,44271.186479493,0
+BWZ.US,D,20120207,000000,35.8323,35.9692,35.7854,35.9402,26397.384220666,0
+BWZ.US,D,20120208,000000,36.1071,36.1071,35.8523,35.8623,44872.650934003,0
+BWZ.US,D,20120209,000000,35.9302,35.9302,35.8134,35.8134,11810.119846384,0
+BWZ.US,D,20120210,000000,35.6984,35.7184,35.5626,35.6494,12798.883375596,0
+BWZ.US,D,20120213,000000,35.6784,35.9002,35.6694,35.7274,93377.106369534,0
+BWZ.US,D,20120214,000000,35.6394,35.6984,35.4946,35.5426,30945.8966096,0
+BWZ.US,D,20120215,000000,35.4456,35.5526,35.4166,35.4846,135713.79902113,0
+BWZ.US,D,20120216,000000,35.2918,35.5626,35.2918,35.5626,16294.582775936,0
+BWZ.US,D,20120217,000000,35.5626,35.5915,35.3396,35.4846,9583.400360052,0
+BWZ.US,D,20120221,000000,35.5226,35.6594,35.4846,35.5126,36035.827084874,0
+BWZ.US,D,20120222,000000,35.4846,35.5915,35.4546,35.5126,13413.357876543,0
+BWZ.US,D,20120223,000000,35.6194,35.7674,35.5915,35.7674,28774.219627424,0
+BWZ.US,D,20120224,000000,35.7084,36.0182,35.6884,35.8044,24441.874163905,0
+BWZ.US,D,20120227,000000,35.7474,35.8912,35.6884,35.8044,45234.930688633,0
+BWZ.US,D,20120228,000000,35.8912,36.0092,35.7574,35.9402,12268.473790088,0
+BWZ.US,D,20120229,000000,36.0182,36.244,35.7374,35.7674,20899.13844183,0
+BWZ.US,D,20120301,000000,35.7574,35.9002,35.7374,35.7764,72683.126352287,0
+BWZ.US,D,20120302,000000,35.6294,35.7854,35.4366,35.4456,39394.420611225,0
+BWZ.US,D,20120305,000000,35.5326,35.7944,35.4366,35.5915,27127.948366743,0
+BWZ.US,D,20120306,000000,35.4266,35.5226,35.3118,35.3118,28712.171713648,0
+BWZ.US,D,20120307,000000,35.3486,35.5716,35.3198,35.4546,8615.6530597001,0
+BWZ.US,D,20120308,000000,35.5226,35.6694,35.5126,35.6194,4484.4629295523,0
+BWZ.US,D,20120309,000000,35.3776,35.4456,35.2818,35.3018,18023.918179254,0
+BWZ.US,D,20120312,000000,35.2258,35.4266,35.1858,35.3486,15184.72573758,0
+BWZ.US,D,20120313,000000,35.6104,35.7854,35.2348,35.2538,14694.347064186,0
+BWZ.US,D,20120314,000000,35.032,35.4366,34.917,34.945,132924.6452196,0
+BWZ.US,D,20120315,000000,35.0699,35.1958,35.041,35.1178,9958.6901611192,0
+BWZ.US,D,20120316,000000,35.0888,35.2918,35.0888,35.2058,9935.6723866538,0
+BWZ.US,D,20120319,000000,35.2448,35.4846,35.2448,35.4846,26024.095965204,0
+BWZ.US,D,20120320,000000,35.6014,35.6594,35.2918,35.3966,15289.806881879,0
+BWZ.US,D,20120321,000000,35.1758,35.4166,35.1758,35.2258,16780.95835812,0
+BWZ.US,D,20120322,000000,35.2448,35.4366,35.1258,35.2258,9130.0502803629,0
+BWZ.US,D,20120323,000000,35.3296,35.3966,35.2258,35.3198,10968.469919191,0
+BWZ.US,D,20120326,000000,35.4066,35.4746,35.3576,35.4546,18089.969184242,0
+BWZ.US,D,20120327,000000,35.4546,35.4746,35.3676,35.4266,9317.194794495,0
+BWZ.US,D,20120328,000000,35.6104,35.6104,35.3118,35.4066,16958.095144223,0
+BWZ.US,D,20120329,000000,35.5626,35.5626,35.2348,35.3966,44241.163295407,0
+BWZ.US,D,20120330,000000,35.2638,35.6784,35.2638,35.4366,21629.702587908,0
+BWZ.US,D,20120402,000000,35.6884,35.8044,35.3776,35.4846,136284.23951875,0
+BWZ.US,D,20120403,000000,35.4366,35.6494,35.2538,35.2638,14510.204868462,0
+BWZ.US,D,20120404,000000,35.4266,35.4266,35.013,35.1858,16886.039502418,0
+BWZ.US,D,20120405,000000,35.1258,35.2058,35.013,35.041,11561.928191278,0
+BWZ.US,D,20120409,000000,35.2158,35.5815,34.965,35.3118,64261.623216339,0
+BWZ.US,D,20120410,000000,35.3486,35.3676,35.0609,35.2158,33613.956901987,0
+BWZ.US,D,20120411,000000,35.2448,35.3676,35.1758,35.2158,26130.177882306,0
+BWZ.US,D,20120412,000000,35.2728,35.4546,35.2728,35.3966,8508.5703697956,0
+BWZ.US,D,20120413,000000,35.3486,35.4456,35.1958,35.2538,12420.59125612,0
+BWZ.US,D,20120416,000000,35.4846,35.4846,35.2348,35.3396,12875.942881415,0
+BWZ.US,D,20120417,000000,35.3118,35.3966,35.2918,35.3486,4844.7411385769,0
+BWZ.US,D,20120418,000000,35.2058,35.3396,35.1958,35.3296,136440.360076,0
+BWZ.US,D,20120419,000000,35.2638,35.4456,35.1078,35.2728,26960.819308668,0
+BWZ.US,D,20120420,000000,35.3296,35.4846,35.2538,35.4846,16939.080460969,0
+BWZ.US,D,20120423,000000,35.5915,35.5915,35.2538,35.3396,25004.308479104,0
+BWZ.US,D,20120424,000000,35.3486,35.4366,35.3198,35.3198,20484.818501452,0
+BWZ.US,D,20120425,000000,35.6014,35.6494,35.3118,35.4456,9896.6422473428,0
+BWZ.US,D,20120426,000000,35.4846,35.5126,35.4266,35.4546,18883.582016899,0
+BWZ.US,D,20120427,000000,35.6014,35.6294,35.5326,35.6294,14918.520172023,0
+BWZ.US,D,20120430,000000,35.5526,35.6884,35.5526,35.6194,27841.499375172,0
+BWZ.US,D,20120501,000000,35.6784,35.6984,35.5626,35.6984,85303.872168976,0
+BWZ.US,D,20120502,000000,35.4456,35.6984,35.4456,35.5815,16799.973041374,0
+BWZ.US,D,20120503,000000,35.5046,35.6014,35.4456,35.4946,9138.0564627856,0
+BWZ.US,D,20120504,000000,35.5226,35.5716,35.3676,35.3676,15116.673186987,0
+BWZ.US,D,20120507,000000,35.3118,35.3866,35.3018,35.3676,7385.7032850025,0
+BWZ.US,D,20120508,000000,35.2348,35.6104,35.2348,35.2538,12351.537932724,0
+BWZ.US,D,20120509,000000,35.6104,35.6494,35.0609,35.1078,7735.9737659986,0
+BWZ.US,D,20120510,000000,35.5046,35.5046,35.032,35.041,8359.4552221715,0
+BWZ.US,D,20120511,000000,35.032,35.1458,35.013,35.032,14957.550311334,0
+BWZ.US,D,20120514,000000,34.841,34.927,34.8221,34.841,8182.3184360678,0
+BWZ.US,D,20120515,000000,35.1758,35.1758,34.5633,34.5922,12981.024025714,0
+BWZ.US,D,20120516,000000,34.6112,34.6112,34.5054,34.5154,5717.4150226585,0
+BWZ.US,D,20120517,000000,34.4574,34.5343,34.3225,34.3225,113406.57324569,0
+BWZ.US,D,20120518,000000,34.3694,34.5533,34.3414,34.5343,29054.436012221,0
+BWZ.US,D,20120521,000000,34.4484,34.6412,34.4094,34.6412,19090.741987088,0
+BWZ.US,D,20120522,000000,34.4854,34.5154,34.2925,34.3025,8072.2334277548,0
+BWZ.US,D,20120523,000000,34.3025,34.3494,34.1666,34.2266,78590.688207486,0
+BWZ.US,D,20120524,000000,34.1766,34.2725,34.1266,34.1966,148732.85241334,0
+BWZ.US,D,20120525,000000,34.1266,34.3125,34.1176,34.1466,46004.524974022,0
+BWZ.US,D,20120529,000000,34.2346,34.2635,34.0187,34.0687,270842.14595259,0
+BWZ.US,D,20120530,000000,33.9907,33.9907,33.9038,33.9238,85216.804935129,0
+BWZ.US,D,20120531,000000,33.9528,33.9528,33.8179,33.8648,31218.106811974,0
+BWZ.US,D,20120601,000000,33.9428,34.0097,33.8748,33.8848,53710.475555935,0
+BWZ.US,D,20120604,000000,34.3894,34.3894,33.9708,34.0976,56839.892110434,0
+BWZ.US,D,20120605,000000,34.0097,34.1076,33.9138,34.0097,41027.681825469,0
+BWZ.US,D,20120606,000000,34.0097,34.1966,34.0097,34.1966,15054.62527321,0
+BWZ.US,D,20120607,000000,34.3494,34.3494,34.1076,34.2825,17797.743525811,0
+BWZ.US,D,20120608,000000,34.4094,34.4574,33.9808,34.1766,13457.391879868,0
+BWZ.US,D,20120611,000000,34.1266,34.1866,34.0487,34.0687,6850.28983548,0
+BWZ.US,D,20120612,000000,34.0786,34.1266,33.9808,34.0487,11815.123710398,0
+BWZ.US,D,20120613,000000,34.0687,34.2166,34.0587,34.0886,52923.868132898,0
+BWZ.US,D,20120614,000000,34.1566,34.2266,34.0976,34.1866,31479.308513517,0
+BWZ.US,D,20120615,000000,34.3125,34.4294,34.2635,34.3794,28704.165531225,0
+BWZ.US,D,20120618,000000,34.3225,34.3594,34.2346,34.3494,11983.253541276,0
+BWZ.US,D,20120619,000000,34.5533,34.6112,34.4094,34.5443,12111.352460041,0
+BWZ.US,D,20120620,000000,34.5533,34.5922,34.4574,34.5054,2828.1839408424,0
+BWZ.US,D,20120621,000000,34.4484,34.4484,34.1866,34.1866,7385.7032850025,0
+BWZ.US,D,20120622,000000,34.2346,34.2925,34.1966,34.2635,4600.5525746825,0
+BWZ.US,D,20120625,000000,34.1766,34.2545,34.1766,34.2066,15814.21183057,0
+BWZ.US,D,20120626,000000,34.0976,34.2266,34.0976,34.1266,112546.90940805,0
+BWZ.US,D,20120627,000000,34.2635,34.2635,34.0187,34.0387,191667.00642824,0
+BWZ.US,D,20120628,000000,33.9907,34.0886,33.9808,34.0587,11097.569610758,0
+BWZ.US,D,20120629,000000,34.4294,34.5443,34.4294,34.4854,29445.738178134,0
+BWZ.US,D,20120702,000000,34.6312,34.6312,34.5443,34.5633,2884.2272178018,0
+BWZ.US,D,20120703,000000,34.5343,34.6992,34.5343,34.6512,9679.4745491253,0
+BWZ.US,D,20120705,000000,34.7742,34.7742,34.2725,34.3314,15090.653094113,0
+BWZ.US,D,20120706,000000,34.2545,34.2545,33.9328,34.0587,17879.806895644,0
+BWZ.US,D,20120709,000000,34.0786,34.1966,34.0687,34.1766,5448.2071386929,0
+BWZ.US,D,20120710,000000,34.2545,34.2635,34.0886,34.1666,19133.77521761,0
+BWZ.US,D,20120711,000000,34.1466,34.2166,34.0187,34.0687,80994.544479922,0
+BWZ.US,D,20120712,000000,34.0687,34.0687,33.9808,34.0187,13465.398062291,0
+BWZ.US,D,20120713,000000,33.9808,34.1176,33.9808,34.0976,36305.03496884,0
+BWZ.US,D,20120716,000000,34.5154,34.5154,34.1666,34.2545,23228.937526855,0
+BWZ.US,D,20120717,000000,34.2825,34.3225,34.1966,34.3025,11561.928191278,0
+BWZ.US,D,20120718,000000,34.2545,34.3314,34.2545,34.3225,12539.683219659,0
+BWZ.US,D,20120719,000000,34.3414,34.4194,34.3314,34.4094,4732.6545846581,0
+BWZ.US,D,20120720,000000,34.2635,34.2635,34.1666,34.1666,31736.507123848,0
+BWZ.US,D,20120723,000000,34.0976,34.0976,33.9618,34.0786,20905.143078647,0
+BWZ.US,D,20120724,000000,34.0007,34.0007,33.8468,33.8948,15113.670868578,0
+BWZ.US,D,20120725,000000,33.9808,34.0287,33.9328,34.0287,3661.827685613,0
+BWZ.US,D,20120726,000000,34.3314,34.3494,34.2446,34.3025,23330.015579943,0
+BWZ.US,D,20120727,000000,34.3694,34.4854,34.3694,34.3794,5864.5286246768,0
+BWZ.US,D,20120730,000000,34.4294,34.4954,34.3494,34.4854,26943.806171019,0
+BWZ.US,D,20120731,000000,34.3794,34.5243,34.3794,34.4674,15525.989263351,0
+BWZ.US,D,20120801,000000,34.6112,34.6112,34.3125,34.3125,8854.8377595803,0
+BWZ.US,D,20120802,000000,34.3794,34.3894,34.2635,34.3794,23665.274468896,0
+BWZ.US,D,20120803,000000,34.4764,34.6112,34.4764,34.5533,15362.863296487,0
+BWZ.US,D,20120806,000000,34.6612,34.8031,34.6612,34.8031,9054.9923201494,0
+BWZ.US,D,20120807,000000,34.7462,34.8221,34.6902,34.7842,27778.450688593,0
+BWZ.US,D,20120808,000000,34.6802,34.7562,34.6312,34.6712,16261.557273443,0
+BWZ.US,D,20120809,000000,34.5154,34.6012,34.4194,34.5443,43531.61537819,0
+BWZ.US,D,20120810,000000,34.5054,34.6902,34.5054,34.6512,7695.9428538847,0
+BWZ.US,D,20120813,000000,34.6992,34.6992,34.5443,34.5533,30631.653949506,0
+BWZ.US,D,20120814,000000,34.5443,34.6412,34.5154,34.6112,7795.0193613665,0
+BWZ.US,D,20120815,000000,34.5533,34.5633,34.4384,34.4674,6890.3207475938,0
+BWZ.US,D,20120816,000000,34.4674,34.6112,34.4574,34.5822,13274.250456948,0
+BWZ.US,D,20120817,000000,34.5633,34.5723,34.4194,34.4954,26478.446817696,0
+BWZ.US,D,20120820,000000,34.4094,34.5723,34.4094,34.5723,10545.143023587,0
+BWZ.US,D,20120821,000000,34.7842,34.7931,34.6612,34.7742,37605.038839736,0
+BWZ.US,D,20120822,000000,34.7652,34.955,34.6992,34.945,27011.858721613,0
+BWZ.US,D,20120823,000000,34.945,34.995,34.899,34.965,16874.030228784,0
+BWZ.US,D,20120824,000000,34.907,34.975,34.871,34.927,22194.138448713,0
+BWZ.US,D,20120827,000000,35.1258,35.1258,34.8221,34.899,11287.716443299,0
+BWZ.US,D,20120828,000000,34.975,34.995,34.907,34.995,7673.9258522221,0
+BWZ.US,D,20120829,000000,34.88,34.927,34.88,34.927,6928.350114102,0
+BWZ.US,D,20120830,000000,34.871,35.1558,34.8131,34.871,29544.814685616,0
+BWZ.US,D,20120831,000000,34.995,35.2348,34.899,34.907,6886.3176563824,0
+BWZ.US,D,20120904,000000,35.013,35.0888,34.955,35.032,21813.844783631,0
+BWZ.US,D,20120905,000000,35.022,35.0888,35.022,35.041,3883.9992478448,0
+BWZ.US,D,20120906,000000,35.004,35.1758,35.004,35.1178,9715.5023700277,0
+BWZ.US,D,20120907,000000,35.3866,35.5326,35.3866,35.4946,23057.805377569,0
+BWZ.US,D,20120910,000000,35.3966,35.5626,35.3966,35.5046,12124.362506478,0
+BWZ.US,D,20120911,000000,35.5915,35.7474,35.5915,35.7374,25220.475404519,0
+BWZ.US,D,20120912,000000,35.7474,35.7474,35.6594,35.6984,5202.0170291928,0
+BWZ.US,D,20120913,000000,35.6984,36.0182,35.6984,35.9692,9950.6839786965,0
+BWZ.US,D,20120914,000000,36.0871,36.205,36.0771,36.1071,71663.338866187,0
+BWZ.US,D,20120917,000000,36.1161,36.1161,36.0472,36.0771,115630.29041361,0
+BWZ.US,D,20120918,000000,35.9202,35.9692,35.8623,35.9302,7011.4142567382,0
+BWZ.US,D,20120919,000000,35.9892,36.0771,35.9592,36.0572,38420.668674056,0
+BWZ.US,D,20120920,000000,35.8423,35.9402,35.8134,35.9402,42801.051232112,0
+BWZ.US,D,20120921,000000,35.9402,36.0182,35.9202,35.9592,5599.3238319226,0
+BWZ.US,D,20120924,000000,35.8323,35.9102,35.8224,35.8912,8638.6708341655,0
+BWZ.US,D,20120925,000000,35.9592,35.9792,35.8912,35.8912,17272.337804317,0
+BWZ.US,D,20120926,000000,35.7674,35.7854,35.7374,35.7854,5145.9737522335,0
+BWZ.US,D,20120927,000000,35.8523,35.9302,35.7854,35.9302,6925.3477956934,0
+BWZ.US,D,20120928,000000,35.9302,35.9302,35.7674,35.7764,18182.040282104,0
+BWZ.US,D,20121001,000000,36.185,36.185,35.7944,35.8423,21989.980796932,0
+BWZ.US,D,20121002,000000,36.215,36.215,35.6494,35.8044,55761.059028966,0
+BWZ.US,D,20121003,000000,35.7764,35.7764,35.7274,35.7674,7190.5525884476,0
+BWZ.US,D,20121004,000000,35.8812,35.9992,35.8812,35.9592,6259.8338818009,0
+BWZ.US,D,20121005,000000,35.9102,36.0092,35.8722,35.8912,7057.4498056691,0
+BWZ.US,D,20121008,000000,35.7944,35.8722,35.7944,35.8722,2825.1816224339,0
+BWZ.US,D,20121009,000000,35.8224,35.8423,35.6494,35.7274,47592.751412138,0
+BWZ.US,D,20121010,000000,35.6784,35.7944,35.6784,35.7674,10491.101292233,0
+BWZ.US,D,20121011,000000,35.7474,35.8134,35.7474,35.8044,4449.4358814527,0
+BWZ.US,D,20121012,000000,35.8323,35.9402,35.7764,35.8423,13911.74273236,0
+BWZ.US,D,20121015,000000,35.9592,35.9592,35.7374,35.7854,38389.644717168,0
+BWZ.US,D,20121016,000000,35.9002,35.9792,35.9002,35.9302,8445.5216832163,0
+BWZ.US,D,20121017,000000,36.0372,36.175,36.0372,36.1071,16376.64614577,0
+BWZ.US,D,20121018,000000,35.9592,36.274,35.9402,35.9402,15316.827747556,0
+BWZ.US,D,20121019,000000,35.9692,35.9692,35.8323,35.9492,17865.796076404,0
+BWZ.US,D,20121022,000000,35.8812,35.9792,35.8323,35.8423,35017.040371577,0
+BWZ.US,D,20121023,000000,35.6294,35.7184,35.6294,35.7184,10344.988463018,0
+BWZ.US,D,20121024,000000,35.7084,35.7184,35.6014,35.6104,18516.298398254,0
+BWZ.US,D,20121025,000000,35.6194,35.6984,35.5426,35.5815,25230.483132547,0
+BWZ.US,D,20121026,000000,35.6884,35.7184,35.6594,35.6984,17661.638424624,0
+BWZ.US,D,20121031,000000,35.5716,35.7764,35.5716,35.6494,12784.872556356,0
+BWZ.US,D,20121101,000000,35.7674,35.7674,35.6294,35.7274,16976.109054674,0
+BWZ.US,D,20121102,000000,36.215,36.244,35.3966,35.3966,21509.609851566,0
+BWZ.US,D,20121105,000000,35.3576,35.4646,35.3396,35.4646,7580.8539815575,0
+BWZ.US,D,20121106,000000,35.5046,35.5426,35.4366,35.5046,11897.187080232,0
+BWZ.US,D,20121107,000000,35.4946,35.4946,35.4266,35.4456,4596.5494834711,0
+BWZ.US,D,20121108,000000,35.3396,35.4846,35.3296,35.4846,9872.6237000745,0
+BWZ.US,D,20121109,000000,35.4366,35.4366,35.2918,35.4266,6507.0247641038,0
+BWZ.US,D,20121112,000000,35.4846,35.5426,35.3296,35.3576,13647.538712409,0
+BWZ.US,D,20121113,000000,35.2638,35.4366,35.2638,35.3296,22799.605994435,0
+BWZ.US,D,20121114,000000,35.2918,35.3776,35.2538,35.3118,11331.750446624,0
+BWZ.US,D,20121115,000000,35.2638,35.3118,35.1958,35.2448,24822.167828986,0
+BWZ.US,D,20121116,000000,35.1658,35.2258,35.1078,35.1458,38715.896650895,0
+BWZ.US,D,20121119,000000,35.2538,35.3966,35.2538,35.3118,8098.2535206288,0
+BWZ.US,D,20121120,000000,35.2448,35.3396,35.2448,35.3396,15634.072726058,0
+BWZ.US,D,20121121,000000,35.2158,35.3018,35.1958,35.3018,32402.021037741,0
+BWZ.US,D,20121123,000000,35.3966,35.5915,35.3866,35.5226,7470.7689732444,0
+BWZ.US,D,20121126,000000,35.4846,35.5815,35.4846,35.5126,67815.367439245,0
+BWZ.US,D,20121127,000000,35.5526,35.5526,35.4366,35.4946,22542.407384103,0
+BWZ.US,D,20121128,000000,35.4066,35.5815,35.4066,35.5226,33144.594457452,0
+BWZ.US,D,20121129,000000,35.5815,35.6294,35.5326,35.6294,18877.577380082,0
+BWZ.US,D,20121130,000000,35.5626,35.6194,35.5126,35.5626,8800.7960282266,0
+BWZ.US,D,20121203,000000,35.5426,35.7374,35.5426,35.6694,37104.652438313,0
+BWZ.US,D,20121204,000000,35.7944,35.8323,35.7374,35.7764,20226.619118318,0
+BWZ.US,D,20121205,000000,35.7274,35.7674,35.6694,35.6984,32901.406666361,0
+BWZ.US,D,20121206,000000,35.7084,35.8044,35.5126,35.5915,616666.1933856,0
+BWZ.US,D,20121207,000000,35.4546,35.6194,35.4546,35.5815,17918.837034955,0
+BWZ.US,D,20121210,000000,35.5716,35.6294,35.5226,35.5426,29611.866463406,0
+BWZ.US,D,20121211,000000,35.6014,35.6984,35.6014,35.6594,16252.550318217,0
+BWZ.US,D,20121212,000000,35.6394,35.7944,35.6394,35.7184,43499.590648499,0
+BWZ.US,D,20121213,000000,35.6494,35.7084,35.6104,35.6884,20018.458375326,0
+BWZ.US,D,20121214,000000,35.6394,35.8224,35.6394,35.7674,41010.668687821,0
+BWZ.US,D,20121217,000000,35.7674,35.8323,35.7374,35.7474,50015.622367828,0
+BWZ.US,D,20121218,000000,35.2058,35.9202,34.995,35.9102,33176.619187143,0
+BWZ.US,D,20121219,000000,35.8812,35.9492,35.8722,35.8812,23302.994714266,0
+BWZ.US,D,20121220,000000,35.8623,35.9402,35.7854,35.8623,42697.971633419,0
+BWZ.US,D,20121221,000000,36.274,36.274,35.6494,35.6494,21226.391148361,0
+BWZ.US,D,20121224,000000,35.7184,35.7854,35.6194,35.6294,17021.143830803,0
+BWZ.US,D,20121226,000000,35.6194,35.7084,35.5815,35.6594,12768.86019151,0
+BWZ.US,D,20121227,000000,35.6424,35.7114,35.5456,35.6724,20103.524063568,0
+BWZ.US,D,20121228,000000,35.5556,35.6814,35.5356,35.5356,20983.203357269,0
+BWZ.US,D,20121231,000000,35.6424,35.6814,35.4576,35.4976,73638.864379005,0
+BWZ.US,D,20130102,000000,35.5845,35.6914,35.3806,35.5356,114870.70385626,0
+BWZ.US,D,20130103,000000,35.4976,35.5256,35.3506,35.4096,38921.055075479,0
+BWZ.US,D,20130104,000000,35.2848,35.3228,35.1298,35.2948,509672.57226054,0
+BWZ.US,D,20130107,000000,35.2578,35.4196,35.2388,35.3706,75982.67428327,0
+BWZ.US,D,20130108,000000,35.3706,35.4196,35.2748,35.3506,32956.449170517,0
+BWZ.US,D,20130109,000000,35.2198,35.3148,35.1498,35.2668,269704.26727575,0
+BWZ.US,D,20130110,000000,35.5156,35.5746,35.4296,35.5646,14923.524036038,0
+BWZ.US,D,20130111,000000,35.6124,35.6124,35.4676,35.5256,305942.2504668,0
+BWZ.US,D,20130114,000000,35.5076,35.5556,35.5076,35.5356,5191.0085283615,0
+BWZ.US,D,20130115,000000,35.5646,35.5845,35.4296,35.4676,19908.373367013,0
+BWZ.US,D,20130116,000000,35.5356,35.6124,35.4196,35.4576,80808.400738593,0
+BWZ.US,D,20130117,000000,35.4676,35.4976,35.4096,35.4486,12545.687856476,0
+BWZ.US,D,20130118,000000,35.3426,35.3426,35.2668,35.2948,9802.5696038753,0
+BWZ.US,D,20130122,000000,35.3896,35.4776,35.3706,35.4486,19268.879545994,0
+BWZ.US,D,20130123,000000,35.4776,35.4776,35.3326,35.4196,26537.492413064,0
+BWZ.US,D,20130124,000000,35.3228,35.3706,35.2668,35.3228,13097.113670844,0
+BWZ.US,D,20130125,000000,35.2848,35.3506,35.2668,35.3506,17412.445996715,0
+BWZ.US,D,20130128,000000,35.2578,35.3048,35.2488,35.3048,34056.298480845,0
+BWZ.US,D,20130129,000000,35.3806,35.4096,35.3228,35.3426,35843.678706728,0
+BWZ.US,D,20130130,000000,35.3326,35.4976,35.3326,35.4486,17510.521731394,0
+BWZ.US,D,20130131,000000,35.4486,35.4876,35.4396,35.4876,27680.374953914,0
+BWZ.US,D,20130201,000000,35.4396,35.5456,35.4296,35.4396,24867.202605114,0
+BWZ.US,D,20130204,000000,35.2748,35.3426,35.2748,35.2948,14168.941342692,0
+BWZ.US,D,20130205,000000,35.2098,35.3506,35.1998,35.3148,24147.646959868,0
+BWZ.US,D,20130206,000000,35.1798,35.2748,35.1198,35.2388,20885.12762259,0
+BWZ.US,D,20130207,000000,35.0928,35.0928,34.989,35.055,36482.171754943,0
+BWZ.US,D,20130208,000000,35.1028,35.1028,35.045,35.0649,5703.4042034186,0
+BWZ.US,D,20130211,000000,35.008,35.0729,34.959,34.979,16238.539498977,0
+BWZ.US,D,20130212,000000,34.959,35.2098,34.959,35.1898,189558.37813265,0
+BWZ.US,D,20130213,000000,35.2098,35.2198,35.1798,35.1898,9164.0765556596,0
+BWZ.US,D,20130214,000000,35.0729,35.1398,35.017,35.1398,14417.132997798,0
+BWZ.US,D,20130215,000000,35.0649,35.0649,35.036,35.055,4461.4451550869,0
+BWZ.US,D,20130219,000000,35.0928,35.1498,35.017,35.1398,19598.133798131,0
+BWZ.US,D,20130220,000000,35.0928,35.0928,34.874,34.893,12424.594347331,0
+BWZ.US,D,20130221,000000,34.844,34.844,34.7582,34.8061,53840.576020305,0
+BWZ.US,D,20130222,000000,34.8061,34.8161,34.7492,34.8161,24654.037998108,0
+BWZ.US,D,20130225,000000,34.844,34.901,34.7122,34.8061,35584.478550791,0
+BWZ.US,D,20130226,000000,34.7122,34.7872,34.6542,34.7222,16575.799933536,0
+BWZ.US,D,20130227,000000,34.8161,34.8251,34.7302,34.7682,12586.719541393,0
+BWZ.US,D,20130228,000000,34.7122,34.7492,34.6742,34.6742,19853.330862856,0
+BWZ.US,D,20130301,000000,34.5463,34.5563,34.4694,34.5463,20208.605207867,0
+BWZ.US,D,20130304,000000,34.5184,34.5373,34.4314,34.5184,25402.616054637,0
+BWZ.US,D,20130305,000000,34.5852,34.6442,34.5273,34.5753,14930.529445658,0
+BWZ.US,D,20130306,000000,34.5463,34.5663,34.4314,34.4314,27173.983915674,0
+BWZ.US,D,20130307,000000,34.5753,34.6242,34.5084,34.5273,12904.965292697,0
+BWZ.US,D,20130308,000000,34.2655,34.3344,34.2096,34.2755,88861.619483093,0
+BWZ.US,D,20130311,000000,34.2376,34.3155,34.2096,34.2655,580012.88948136,0
+BWZ.US,D,20130312,000000,34.3524,34.3924,34.3245,34.3624,12317.511657427,0
+BWZ.US,D,20130313,000000,34.2196,34.2655,34.1406,34.2286,9189.0958757308,0
+BWZ.US,D,20130314,000000,34.1216,34.3434,34.1216,34.2575,22599.451433865,0
+BWZ.US,D,20130315,000000,34.4124,34.4884,34.3924,34.4124,24370.819294903,0
+BWZ.US,D,20130318,000000,34.3055,34.4514,34.2476,34.2476,25718.860260336,0
+BWZ.US,D,20130319,000000,34.2755,34.3434,34.1306,34.1696,126687.82911226,0
+BWZ.US,D,20130320,000000,34.2476,34.2655,34.1696,34.1996,30647.666314352,0
+BWZ.US,D,20130321,000000,34.1996,34.3055,34.1896,34.2196,41054.702691146,0
+BWZ.US,D,20130322,000000,34.2955,34.4514,34.2655,34.4224,26943.806171019,0
+BWZ.US,D,20130325,000000,34.4124,34.4124,34.2286,34.3245,42327.685696366,0
+BWZ.US,D,20130326,000000,34.3155,34.4024,34.2376,34.2476,82918.029806992,0
+BWZ.US,D,20130327,000000,34.1996,34.2196,34.1406,34.1796,44157.098379968,0
+BWZ.US,D,20130328,000000,34.1996,34.3434,34.1796,34.2476,187953.13855687,0
+BWZ.US,D,20130401,000000,34.3155,34.3924,34.2376,34.3155,161247.51631294,0
+BWZ.US,D,20130402,000000,34.3434,34.3824,34.2955,34.3055,112239.67215757,0
+BWZ.US,D,20130403,000000,34.3434,34.4414,34.3434,34.3624,30191.313916254,0
+BWZ.US,D,20130404,000000,34.1306,34.3245,34.0527,34.2855,164081.7048906,0
+BWZ.US,D,20130405,000000,34.2955,34.3524,34.2096,34.2655,69901.978733178,0
+BWZ.US,D,20130408,000000,34.1496,34.2755,34.0926,34.1306,99820.081674256,0
+BWZ.US,D,20130409,000000,34.2476,34.3434,34.1896,34.2575,69233.462500877,0
+BWZ.US,D,20130410,000000,34.2855,34.3245,34.1406,34.1406,175449.48315812,0
+BWZ.US,D,20130411,000000,34.2955,34.3824,34.2755,34.2755,113836.90555092,0
+BWZ.US,D,20130412,000000,34.2955,34.3724,34.2655,34.3724,27491.228894176,0
+BWZ.US,D,20130415,000000,34.3924,34.4024,34.3055,34.3624,62712.426917534,0
+BWZ.US,D,20130416,000000,34.4224,34.6042,34.4024,34.5852,104668.82590404,0
+BWZ.US,D,20130417,000000,34.3924,34.4224,34.2476,34.2655,30340.429063878,0
+BWZ.US,D,20130418,000000,34.2955,34.3434,34.2196,34.2655,37601.035748525,0
+BWZ.US,D,20130419,000000,34.2755,34.3434,34.1696,34.1996,18067.952182579,0
+BWZ.US,D,20130422,000000,34.1406,34.2376,34.1016,34.2096,22684.517122107,0
+BWZ.US,D,20130423,000000,34.1306,34.1796,34.1216,34.1306,24571.974628275,0
+BWZ.US,D,20130424,000000,34.1116,34.2096,34.0926,34.1996,44821.611521058,0
+BWZ.US,D,20130425,000000,34.2575,34.2575,34.1896,34.1996,10892.411186174,0
+BWZ.US,D,20130426,000000,34.3055,34.4024,34.3055,34.3824,5703.4042034186,0
+BWZ.US,D,20130429,000000,34.5273,34.5273,34.4694,34.5184,16720.911989949,0
+BWZ.US,D,20130430,000000,34.5273,34.7302,34.5273,34.7022,9750.5294181273,0
+BWZ.US,D,20130501,000000,34.7682,34.7772,34.6922,34.7402,82080.38297101,0
+BWZ.US,D,20130502,000000,34.5373,34.5463,34.5084,34.5084,15239.768241737,0
+BWZ.US,D,20130503,000000,34.5952,34.5952,34.4884,34.4984,10938.446735105,0
+BWZ.US,D,20130506,000000,34.4514,34.4794,34.3924,34.4124,14147.925113832,0
+BWZ.US,D,20130507,000000,34.4604,34.5273,34.4314,34.4694,43552.631607049,0
+BWZ.US,D,20130508,000000,34.5852,34.6542,34.5852,34.6142,23901.456850368,0
+BWZ.US,D,20130509,000000,34.4794,34.5084,34.2196,34.2476,42323.682605155,0
+BWZ.US,D,20130510,000000,34.1016,34.1016,33.9468,34.0047,23272.971530181,0
+BWZ.US,D,20130513,000000,34.0047,34.0327,33.9268,33.9658,16394.660056221,0
+BWZ.US,D,20130514,000000,33.9658,34.0227,33.8109,33.8888,74567.581540046,0
+BWZ.US,D,20130515,000000,33.684,33.7909,33.656,33.7819,134172.60890475,0
+BWZ.US,D,20130516,000000,33.7619,33.8788,33.7229,33.7229,21219.385738741,0
+BWZ.US,D,20130517,000000,33.5681,33.616,33.5391,33.5391,17155.247386384,0
+BWZ.US,D,20130520,000000,33.666,33.7719,33.656,33.7229,21196.367964276,0
+BWZ.US,D,20130521,000000,33.578,33.7819,33.578,33.7819,78074.289441218,0
+BWZ.US,D,20130522,000000,33.656,33.7229,33.4801,33.597,63911.352735343,0
+BWZ.US,D,20130523,000000,33.7329,33.7909,33.684,33.7909,67106.82029483,0
+BWZ.US,D,20130524,000000,33.7719,33.8398,33.7529,33.7819,23102.840153697,0
+BWZ.US,D,20130528,000000,33.606,33.636,33.4801,33.5191,16984.115237097,0
+BWZ.US,D,20130529,000000,33.684,33.7229,33.636,33.676,19760.258992192,0
+BWZ.US,D,20130530,000000,33.7329,33.8688,33.7329,33.8298,17738.697930443,0
+BWZ.US,D,20130531,000000,33.704,33.7429,33.684,33.7429,13517.438248039,0
+BWZ.US,D,20130603,000000,33.7909,34.0727,33.7529,34.0227,36200.954597344,0
+BWZ.US,D,20130604,000000,33.9748,34.0227,33.9178,34.0227,30667.681770409,0
+BWZ.US,D,20130605,000000,33.9947,34.0627,33.9947,34.0427,19383.968418322,0
+BWZ.US,D,20130606,000000,34.1116,34.5852,34.1116,34.4414,10866.3910933,0
+BWZ.US,D,20130607,000000,34.3434,34.3924,34.3055,34.3434,10277.936685227,0
+BWZ.US,D,20130610,000000,34.1216,34.2755,34.0527,34.1996,91773.868339375,0
+BWZ.US,D,20130611,000000,34.2655,34.5273,34.2655,34.5184,16913.060368095,0
+BWZ.US,D,20130612,000000,34.5273,34.6542,34.5273,34.5753,18265.10442474,0
+BWZ.US,D,20130613,000000,34.6832,34.7961,34.6642,34.7872,92902.740060985,0
+BWZ.US,D,20130614,000000,34.6742,34.8251,34.6442,34.8251,80631.263952489,0
+BWZ.US,D,20130617,000000,34.7682,34.8161,34.6742,34.7961,14342.075037584,0
+BWZ.US,D,20130618,000000,34.6342,34.7582,34.6342,34.7022,16428.686331518,0
+BWZ.US,D,20130619,000000,34.7402,34.7872,34.2096,34.3344,12388.566526429,0
+BWZ.US,D,20130620,000000,33.9748,34.0926,33.7719,34.0926,31594.397385844,0
+BWZ.US,D,20130621,000000,33.7909,33.9268,33.7909,33.8988,36784.405141403,0
+BWZ.US,D,20130624,000000,33.684,33.9178,33.616,33.8588,28391.924416737,0
+BWZ.US,D,20130625,000000,33.8498,33.9268,33.666,33.8498,22094.061168428,0
+BWZ.US,D,20130626,000000,33.8298,33.8398,33.606,33.7819,22865.656999422,0
+BWZ.US,D,20130627,000000,33.8199,33.8398,33.646,33.8298,44577.422957164,0
+BWZ.US,D,20130628,000000,33.656,33.7819,33.636,33.7329,24541.951444189,0
+BWZ.US,D,20130701,000000,33.694,33.8398,33.597,33.676,38059.389692228,0
+BWZ.US,D,20130702,000000,33.5491,33.694,33.5191,33.5191,32873.385027881,0
+BWZ.US,D,20130703,000000,33.578,33.704,33.5681,33.588,44279.192661916,0
+BWZ.US,D,20130705,000000,33.3243,33.3243,33.2273,33.3053,25852.963815917,0
+BWZ.US,D,20130708,000000,33.3053,33.3432,33.3053,33.3432,31069.992437153,0
+BWZ.US,D,20130709,000000,33.3432,33.3432,33.2273,33.2753,8711.7272487733,0
+BWZ.US,D,20130710,000000,33.4032,33.636,33.3732,33.5091,26190.224250476,0
+BWZ.US,D,20130711,000000,33.7909,34.0127,33.7909,33.9658,18962.643068324,0
+BWZ.US,D,20130712,000000,33.8009,33.9178,33.7529,33.8888,52370.440772924,0
+BWZ.US,D,20130715,000000,33.8398,33.8888,33.7819,33.8888,12019.281362179,0
+BWZ.US,D,20130716,000000,33.9468,34.1496,33.9468,34.1496,61745.680389984,0
+BWZ.US,D,20130717,000000,34.1406,34.1406,33.9368,34.0127,12239.451378805,0
+BWZ.US,D,20130718,000000,33.9268,33.9847,33.8688,33.9847,48663.578311183,0
+BWZ.US,D,20130719,000000,33.9268,34.1016,33.9268,34.0427,16192.503950046,0
+BWZ.US,D,20130722,000000,34.1496,34.2755,34.1306,34.2096,23168.891158685,0
+BWZ.US,D,20130723,000000,34.1596,34.2855,34.1116,34.2196,25532.716519007,0
+BWZ.US,D,20130724,000000,34.1596,34.2196,34.0327,34.1016,44509.37040657,0
+BWZ.US,D,20130725,000000,34.1896,34.2955,34.1496,34.2955,9592.4073152777,0
+BWZ.US,D,20130726,000000,34.3924,34.4414,34.3245,34.3624,5442.2025018758,0
+BWZ.US,D,20130729,000000,34.3924,34.4414,34.3344,34.4414,11961.236539614,0
+BWZ.US,D,20130730,000000,34.3344,34.4124,34.2286,34.2855,22782.592856786,0
+BWZ.US,D,20130731,000000,34.2196,34.4604,34.1796,34.4514,20500.830866298,0
+BWZ.US,D,20130801,000000,34.2286,34.2376,34.0727,34.1016,95400.668976888,0
+BWZ.US,D,20130802,000000,34.1216,34.3155,34.1216,34.2196,19216.839360246,0
+BWZ.US,D,20130805,000000,34.2755,34.3245,34.2286,34.3245,13251.232682482,0
+BWZ.US,D,20130806,000000,34.3245,34.4604,34.3245,34.4414,77932.179703214,0
+BWZ.US,D,20130807,000000,34.5084,34.6342,34.4984,34.6142,36619.277628933,0
+BWZ.US,D,20130808,000000,34.6832,34.7961,34.6442,34.7402,17487.503956929,0
+BWZ.US,D,20130809,000000,34.7302,34.7682,34.6642,34.7682,24450.88111913,0
+BWZ.US,D,20130812,000000,34.5273,34.6742,34.5273,34.6242,14671.32928972,0
+BWZ.US,D,20130813,000000,34.3824,34.3924,34.3155,34.3155,393414.79729954,0
+BWZ.US,D,20130814,000000,34.3524,34.3824,34.2655,34.3524,41166.789245065,0
+BWZ.US,D,20130815,000000,34.2096,34.4984,34.2096,34.4414,7220.575772533,0
+BWZ.US,D,20130816,000000,34.5273,34.5663,34.3924,34.4984,57294.242962926,0
+BWZ.US,D,20130819,000000,34.4884,34.4884,34.3724,34.4024,45855.409826398,0
+BWZ.US,D,20130820,000000,34.5563,34.6442,34.4884,34.4884,89144.838186299,0
+BWZ.US,D,20130821,000000,34.3924,34.4224,34.2955,34.2955,30930.885017557,0
+BWZ.US,D,20130822,000000,34.2575,34.2955,34.1796,34.2286,7682.9328074477,0
+BWZ.US,D,20130823,000000,34.1996,34.3924,34.1996,34.3055,13604.505481887,0
+BWZ.US,D,20130826,000000,34.3434,34.3624,34.2575,34.2755,14242.998530102,0
+BWZ.US,D,20130827,000000,34.3155,34.4314,34.3055,34.3824,40503.276876778,0
+BWZ.US,D,20130828,000000,34.2575,34.3245,34.2196,34.2286,8017.1909235983,0
+BWZ.US,D,20130829,000000,34.0826,34.1596,34.0427,34.1496,9209.1113317877,0
+BWZ.US,D,20130830,000000,34.1406,34.1406,34.0047,34.1406,12715.81923296,0
+BWZ.US,D,20130903,000000,34.3624,34.3624,33.9078,33.9947,18159.022507638,0
+BWZ.US,D,20130904,000000,34.0727,34.1406,34.0127,34.1306,15217.751240074,0
+BWZ.US,D,20130905,000000,34.0047,34.0047,33.8588,33.8788,15879.262062755,0
+BWZ.US,D,20130906,000000,34.1016,34.1896,34.1016,34.1496,69568.721389831,0
+BWZ.US,D,20130909,000000,34.2376,34.2655,34.1896,34.2655,10171.854768125,0
+BWZ.US,D,20130910,000000,34.1996,34.2286,34.1896,34.2286,16830.996998262,0
+BWZ.US,D,20130911,000000,34.2476,34.4314,34.2196,34.4024,36194.949960527,0
+BWZ.US,D,20130912,000000,34.2955,34.4224,34.2955,34.3724,19429.00319445,0
+BWZ.US,D,20130913,000000,34.3344,34.4124,34.3155,34.4124,6126.7310990224,0
+BWZ.US,D,20130916,000000,34.5952,34.6242,34.4984,34.5373,19461.027924141,0
+BWZ.US,D,20130917,000000,34.5463,34.6142,34.4794,34.5753,23326.012488732,0
+BWZ.US,D,20130918,000000,34.5184,34.959,34.4414,34.959,9277.1638823812,0
+BWZ.US,D,20130919,000000,34.921,34.979,34.7402,34.921,12792.878738779,0
+BWZ.US,D,20130920,000000,34.874,34.884,34.6832,34.874,11304.729580947,0
+BWZ.US,D,20130923,000000,34.7492,34.893,34.7302,34.874,28792.233537876,0
+BWZ.US,D,20130924,000000,34.7302,34.874,34.7022,34.835,20667.959924373,0
+BWZ.US,D,20130925,000000,34.7022,34.93,34.6922,34.93,94209.749341502,0
+BWZ.US,D,20130926,000000,34.7961,34.8251,34.7402,34.7492,19983.431327226,0
+BWZ.US,D,20130927,000000,34.901,35.1398,34.8251,34.893,16964.09978104,0
+BWZ.US,D,20130930,000000,34.901,34.949,34.864,34.921,15409.899618221,0
+BWZ.US,D,20131001,000000,34.959,35.017,34.921,34.989,98945.406244568,0
+BWZ.US,D,20131002,000000,35.1028,35.1198,35.026,35.0828,132856.592669,0
+BWZ.US,D,20131003,000000,35.0928,35.1698,35.0649,35.1598,85171.770159001,0
+BWZ.US,D,20131004,000000,35.055,35.1498,35.017,35.0729,22587.442160231,0
+BWZ.US,D,20131007,000000,35.0928,35.1598,35.0729,35.1498,12500.653080348,0
+BWZ.US,D,20131008,000000,35.1398,35.1598,35.045,35.1198,27921.5611994,0
+BWZ.US,D,20131009,000000,34.979,34.998,34.7961,34.998,23574.204143837,0
+BWZ.US,D,20131010,000000,34.93,34.989,34.893,34.939,16586.808434367,0
+BWZ.US,D,20131011,000000,34.989,35.008,34.893,34.969,40793.500989603,0
+BWZ.US,D,20131014,000000,35.026,35.055,34.959,35.008,22240.173997644,0
+BWZ.US,D,20131015,000000,34.93,35.026,34.93,34.979,53771.522696909,0
+BWZ.US,D,20131016,000000,35.026,35.026,34.893,34.979,15588.037177127,0
+BWZ.US,D,20131017,000000,35.2948,35.3426,35.2198,35.2578,70422.380590658,0
+BWZ.US,D,20131018,000000,35.2748,35.3806,35.2388,35.2668,8069.2311093462,0
+BWZ.US,D,20131021,000000,35.2848,35.3228,35.1498,35.2198,20385.74199397,0
+BWZ.US,D,20131022,000000,35.3896,35.4776,35.3896,35.4576,16932.075051349,0
+BWZ.US,D,20131023,000000,35.4396,35.5156,35.4396,35.4486,14868.481531881,0
+BWZ.US,D,20131024,000000,35.4676,35.5556,35.3896,35.4676,26704.621471139,0
+BWZ.US,D,20131025,000000,35.4396,35.5356,35.3896,35.4876,8236.3601674215,0
+BWZ.US,D,20131028,000000,35.3148,35.4296,35.3148,35.3996,17408.442905504,0
+BWZ.US,D,20131029,000000,35.3606,35.3896,35.2298,35.2488,23588.214963077,0
+BWZ.US,D,20131030,000000,35.2948,35.3506,35.1998,35.2388,13953.77519008,0
+BWZ.US,D,20131031,000000,35.1198,35.1998,34.989,35.036,29731.959199748,0
+BWZ.US,D,20131101,000000,34.884,34.921,34.7682,34.7961,43457.558190779,0
+BWZ.US,D,20131104,000000,34.844,34.949,34.844,34.949,136724.579552,0
+BWZ.US,D,20131105,000000,34.8061,34.854,34.7772,34.844,39177.252913007,0
+BWZ.US,D,20131106,000000,34.93,34.979,34.864,34.884,8297.4073083951,0
+BWZ.US,D,20131107,000000,34.6832,34.893,34.6642,34.835,25553.732747866,0
+BWZ.US,D,20131108,000000,34.6742,34.6922,34.5463,34.5463,13672.55803248,0
+BWZ.US,D,20131111,000000,34.6742,34.7222,34.5663,34.7222,10439.061106485,0
+BWZ.US,D,20131112,000000,34.6642,34.6832,34.5663,34.5852,14886.495442332,0
+BWZ.US,D,20131113,000000,34.6922,34.7682,34.5753,34.7582,34194.405127638,0
+BWZ.US,D,20131114,000000,34.6742,34.7961,34.6142,34.7302,26161.201839194,0
+BWZ.US,D,20131115,000000,34.6832,34.8251,34.6832,34.7961,11510.888778333,0
+BWZ.US,D,20131118,000000,34.7222,34.911,34.7122,34.844,30237.349465185,0
+BWZ.US,D,20131119,000000,34.7872,34.884,34.7872,34.854,24145.645414262,0
+BWZ.US,D,20131120,000000,34.901,34.901,34.6342,34.6922,44760.564380084,0
+BWZ.US,D,20131121,000000,34.5952,34.6442,34.5952,34.6042,15918.292202066,0
+BWZ.US,D,20131122,000000,34.7022,34.7582,34.6832,34.7402,17591.584328425,0
+BWZ.US,D,20131125,000000,34.6542,34.6742,34.5852,34.6742,4737.6584486723,0
+BWZ.US,D,20131126,000000,34.6922,34.7872,34.6922,34.7872,11892.183216217,0
+BWZ.US,D,20131127,000000,34.6832,34.6832,34.6342,34.6832,13462.395743883,0
+BWZ.US,D,20131129,000000,34.7122,34.864,34.7022,34.7022,10475.088927388,0
+BWZ.US,D,20131202,000000,34.5852,34.5852,34.5184,34.5563,332117.46312523,0
+BWZ.US,D,20131203,000000,34.6542,34.6922,34.5852,34.6542,61492.484870864,0
+BWZ.US,D,20131204,000000,34.5373,34.6542,34.5084,34.6142,35229.20420578,0
+BWZ.US,D,20131205,000000,34.6742,34.8161,34.6542,34.7122,17063.176288522,0
+BWZ.US,D,20131206,000000,34.7302,34.8161,34.7022,34.7122,43966.951547428,0
+BWZ.US,D,20131209,000000,34.864,34.864,34.7582,34.835,119703.43572119,0
+BWZ.US,D,20131210,000000,34.893,34.979,34.864,34.939,18388.19947949,0
+BWZ.US,D,20131211,000000,35.017,35.017,34.884,34.911,36586.252126439,0
+BWZ.US,D,20131212,000000,34.7872,34.874,34.7222,34.7772,12915.973793529,0
+BWZ.US,D,20131213,000000,34.8061,34.8251,34.7122,34.8061,32585.162460662,0
+BWZ.US,D,20131216,000000,34.835,34.864,34.7872,34.7961,49712.388208566,0
+BWZ.US,D,20131217,000000,34.8061,34.844,34.7872,34.835,49468.199644671,0
+BWZ.US,D,20131218,000000,34.8161,35.2848,34.6342,34.6342,10414.041786414,0
+BWZ.US,D,20131219,000000,34.5273,34.6442,34.5084,34.5852,57121.109268034,0
+BWZ.US,D,20131220,000000,34.5852,34.6242,34.5273,34.5753,38874.018753745,0
+BWZ.US,D,20131223,000000,34.6742,34.6832,34.5463,34.5463,31337.198775513,0
+BWZ.US,D,20131224,000000,34.5273,34.6442,34.5273,34.6042,11616.970695435,0
+BWZ.US,D,20131226,000000,34.5373,34.6342,34.5084,34.6342,16447.701014772,0
+BWZ.US,D,20131227,000000,34.6352,34.6842,34.5763,34.6052,8679.7025190822,0
+BWZ.US,D,20131230,000000,34.7232,34.7782,34.7132,34.7402,14352.082765613,0
+BWZ.US,D,20131231,000000,34.6932,34.7872,34.6252,34.7312,25977.05964347,0
+BWZ.US,D,20140102,000000,34.6052,34.6052,34.5283,34.5763,20253.639983995,0
+BWZ.US,D,20140103,000000,34.4894,34.5383,34.4324,34.4324,158896.70099905,0
+BWZ.US,D,20140106,000000,34.5194,34.6052,34.4894,34.5194,46303.756042073,0
+BWZ.US,D,20140107,000000,34.4804,34.5383,34.4704,34.4894,13411.356330938,0
+BWZ.US,D,20140108,000000,34.4234,34.4324,34.3354,34.3934,48241.252188382,0
+BWZ.US,D,20140109,000000,34.4324,34.4804,34.3934,34.4804,14774.408888414,0
+BWZ.US,D,20140110,000000,34.5383,34.6752,34.5383,34.6752,14115.900384141,0
+BWZ.US,D,20140113,000000,34.6842,34.7502,34.6652,34.7402,21857.878786957,0
+BWZ.US,D,20140114,000000,34.6052,34.6652,34.6052,34.6152,26721.634608788,0
+BWZ.US,D,20140115,000000,34.4424,34.4894,34.3834,34.4234,14072.867153619,0
+BWZ.US,D,20140116,000000,34.5283,34.5283,34.3934,34.4894,24178.670916756,0
+BWZ.US,D,20140117,000000,34.4324,34.4324,34.3444,34.3534,21872.890378999,0
+BWZ.US,D,20140121,000000,34.4704,34.4704,34.3734,34.3834,13609.509345901,0
+BWZ.US,D,20140122,000000,34.3834,34.4234,34.3255,34.3734,27205.007872562,0
+BWZ.US,D,20140123,000000,34.5094,34.6552,34.5094,34.6552,15411.901163826,0
+BWZ.US,D,20140124,000000,34.5673,34.5673,34.5194,34.5473,167530.3679692,0
+BWZ.US,D,20140127,000000,34.5673,34.5763,34.5283,34.5283,83744.668142142,0
+BWZ.US,D,20140128,000000,34.5673,34.6052,34.4704,34.5094,42470.796207173,0
+BWZ.US,D,20140129,000000,34.6552,34.6552,34.5094,34.5383,24293.759789083,0
+BWZ.US,D,20140130,000000,34.3634,34.4134,34.3444,34.3634,30270.374967679,0
+BWZ.US,D,20140131,000000,34.3255,34.3734,34.2865,34.3734,95098.435590429,0
+BWZ.US,D,20140203,000000,34.3534,34.4704,34.3534,34.4704,18429.231164407,0
+BWZ.US,D,20140204,000000,34.4804,34.4994,34.4424,34.4614,59295.788568618,0
+BWZ.US,D,20140205,000000,34.4704,34.5573,34.4424,34.5473,63903.34655292,0
+BWZ.US,D,20140206,000000,34.5862,34.6932,34.5573,34.5573,412451.49755528,0
+BWZ.US,D,20140207,000000,34.5763,34.6652,34.5573,34.6652,22827.627632914,0
+BWZ.US,D,20140210,000000,34.6152,34.6652,34.6152,34.6352,16385.653100995,0
+BWZ.US,D,20140211,000000,34.5473,34.7032,34.5473,34.6752,13011.047209799,0
+BWZ.US,D,20140212,000000,34.5862,34.6352,34.5862,34.6152,12987.028662531,0
+BWZ.US,D,20140213,000000,34.836,34.836,34.7312,34.7872,15728.145369526,0
+BWZ.US,D,20140214,000000,34.865,34.875,34.8261,34.836,20426.773678887,0
+BWZ.US,D,20140218,000000,34.902,34.922,34.885,34.902,227065.3412377,0
+BWZ.US,D,20140219,000000,34.865,34.885,34.7682,34.7971,32646.209601635,0
+BWZ.US,D,20140220,000000,34.6552,34.7971,34.6552,34.7971,13350.309189964,0
+BWZ.US,D,20140221,000000,34.7132,34.7971,34.7132,34.7782,13443.381060629,0
+BWZ.US,D,20140224,000000,34.7971,34.855,34.7682,34.855,93295.042999701,0
+BWZ.US,D,20140225,000000,34.902,34.922,34.836,34.902,10865.390320498,0
+BWZ.US,D,20140226,000000,34.8171,34.8171,34.7232,34.7682,17401.437495884,0
+BWZ.US,D,20140227,000000,34.7971,34.865,34.7782,34.836,24999.30461509,0
+BWZ.US,D,20140228,000000,34.95,35.046,34.95,35.018,6037.6623195691,0
+BWZ.US,D,20140303,000000,34.97,35.037,34.885,34.912,44137.082923911,0
+BWZ.US,D,20140304,000000,34.912,34.912,34.836,34.875,20663.956833162,0
+BWZ.US,D,20140305,000000,34.902,34.931,34.8261,34.902,23840.409709394,0
+BWZ.US,D,20140306,000000,35.046,35.0739,34.97,35.037,20614.918965822,0
+BWZ.US,D,20140307,000000,34.99,35.037,34.97,34.99,29682.921332408,0
+BWZ.US,D,20140310,000000,34.902,35.009,34.902,34.999,21150.332415345,0
+BWZ.US,D,20140311,000000,34.836,34.97,34.836,34.885,353095.66261849,0
+BWZ.US,D,20140312,000000,34.94,34.99,34.931,34.97,14109.895747324,0
+BWZ.US,D,20140313,000000,35.0938,35.1128,34.98,35.037,16460.711061209,0
+BWZ.US,D,20140314,000000,35.1128,35.1408,35.0938,35.0938,10886.406549357,0
+BWZ.US,D,20140317,000000,35.0938,35.1908,35.0938,35.1128,46042.55434053,0
+BWZ.US,D,20140318,000000,35.1408,35.1908,35.1208,35.1608,27854.509421609,0
+BWZ.US,D,20140319,000000,35.1408,35.1408,34.836,34.875,17954.864855858,0
+BWZ.US,D,20140320,000000,34.7872,34.8261,34.7502,34.7971,24168.663188728,0
+BWZ.US,D,20140321,000000,34.8171,34.865,34.8171,34.865,15395.888798981,0
+BWZ.US,D,20140324,000000,34.7971,34.97,34.7971,34.94,239918.26634465,0
+BWZ.US,D,20140325,000000,34.902,34.97,34.855,34.922,10537.136841164,0
+BWZ.US,D,20140326,000000,34.902,34.96,34.885,34.94,8667.6932454481,0
+BWZ.US,D,20140327,000000,34.922,34.97,34.902,34.912,12464.625259445,0
+BWZ.US,D,20140328,000000,34.912,34.912,34.855,34.865,9280.1662007898,0
+BWZ.US,D,20140331,000000,34.4234,34.97,34.4234,34.922,14563.245827013,0
+BWZ.US,D,20140401,000000,34.912,34.94,34.902,34.931,20309.683260954,0
+BWZ.US,D,20140402,000000,34.885,34.885,34.8171,34.836,20585.89655454,0
+BWZ.US,D,20140403,000000,34.7682,34.7971,34.7402,34.7592,22949.721914861,0
+BWZ.US,D,20140404,000000,34.8261,34.865,34.8071,34.8261,14866.479986275,0
+BWZ.US,D,20140407,000000,34.922,35.1408,34.894,34.95,29312.635395356,0
+BWZ.US,D,20140408,000000,35.1038,35.2008,35.0938,35.1808,22862.654681014,0
+BWZ.US,D,20140409,000000,35.3346,35.3346,35.1128,35.2678,47695.831010831,0
+BWZ.US,D,20140410,000000,35.2208,35.3526,35.2208,35.3158,20983.203357269,0
+BWZ.US,D,20140411,000000,35.3346,35.3346,35.2678,35.2768,14680.336244946,0
+BWZ.US,D,20140414,000000,35.1708,35.4216,35.1608,35.2108,6264.8377458151,0
+BWZ.US,D,20140415,000000,35.1408,35.1808,35.1208,35.1708,12707.813050537,0
+BWZ.US,D,20140416,000000,35.1308,35.1708,35.1038,35.1038,177683.20805407,0
+BWZ.US,D,20140417,000000,35.1608,35.1908,35.037,35.037,21259.416650855,0
+BWZ.US,D,20140421,000000,34.6352,35.1308,34.6352,35.0659,18290.123744811,0
+BWZ.US,D,20140422,000000,35.2768,35.2768,35.0659,35.0659,11372.78213154,0
+BWZ.US,D,20140423,000000,35.1408,35.1408,35.0659,35.1038,15900.278291615,0
+BWZ.US,D,20140424,000000,35.1038,35.1308,35.0838,35.1308,19215.838587444,0
+BWZ.US,D,20140425,000000,35.1708,35.1708,35.0838,35.1408,6147.7473278822,0
+BWZ.US,D,20140428,000000,35.1808,35.1808,35.1128,35.1408,18221.070421415,0
+BWZ.US,D,20140429,000000,35.0739,35.1308,34.902,35.1128,11548.918144841,0
+BWZ.US,D,20140430,000000,35.1908,35.2498,35.1908,35.2498,14207.971482003,0
+BWZ.US,D,20140501,000000,35.2308,35.2588,35.2008,35.2108,97369.189080086,0
+BWZ.US,D,20140502,000000,34.875,35.3068,34.875,35.2398,53226.101519358,0
+BWZ.US,D,20140505,000000,35.2768,35.3158,35.2498,35.2768,20088.512471525,0
+BWZ.US,D,20140506,000000,35.2768,35.4416,35.2768,35.4216,20953.180173184,0
+BWZ.US,D,20140507,000000,35.3726,35.4416,35.3726,35.3826,36829.439917531,0
+BWZ.US,D,20140508,000000,35.4216,35.4316,35.3726,35.4116,31101.016394041,0
+BWZ.US,D,20140509,000000,35.7034,35.7034,35.2008,35.2308,81825.185906284,0
+BWZ.US,D,20140512,000000,35.2208,35.2208,35.1608,35.1908,44601.441504432,0
+BWZ.US,D,20140513,000000,35.1908,35.1908,35.1128,35.1308,12203.423557903,0
+BWZ.US,D,20140514,000000,35.1808,35.2108,35.1508,35.1608,38509.737453509,0
+BWZ.US,D,20140515,000000,35.1508,35.2308,35.1408,35.1808,79430.336589074,0
+BWZ.US,D,20140516,000000,35.2308,35.2498,35.2008,35.2208,4592.5463922597,0
+BWZ.US,D,20140519,000000,35.2768,35.2968,35.2208,35.2588,13119.130672507,0
+BWZ.US,D,20140520,000000,35.1038,35.2108,35.1038,35.1708,31373.226596415,0
+BWZ.US,D,20140521,000000,35.1408,35.2008,35.1038,35.2008,87252.376816117,0
+BWZ.US,D,20140522,000000,35.1308,35.1608,35.0838,35.1408,10156.843176083,0
+BWZ.US,D,20140523,000000,35.1408,35.1408,35.056,35.056,14360.088948035,0
+BWZ.US,D,20140527,000000,35.1128,35.1308,35.046,35.1208,18977.654660366,0
+BWZ.US,D,20140528,000000,35.0938,35.2588,35.056,35.0739,11460.850138191,0
+BWZ.US,D,20140529,000000,35.1038,35.2308,35.0739,35.0838,7401.7156498481,0
+BWZ.US,D,20140530,000000,35.1308,35.2968,35.0838,35.0838,24500.919759273,0
+BWZ.US,D,20140602,000000,34.6352,35.009,34.2386,34.94,104129.40936331,0
+BWZ.US,D,20140603,000000,34.99,35.2008,34.97,34.98,7803.0255437892,0
+BWZ.US,D,20140604,000000,34.96,34.97,34.912,34.922,14030.834695899,0
+BWZ.US,D,20140605,000000,34.845,35.1038,34.836,35.0838,23273.972302984,0
+BWZ.US,D,20140606,000000,35.0838,35.2498,35.0659,35.1608,35463.385041646,0
+BWZ.US,D,20140609,000000,35.1908,35.3346,34.99,35.0938,17793.7404346,0
+BWZ.US,D,20140610,000000,34.98,35.0659,34.95,34.999,21772.813098715,0
+BWZ.US,D,20140611,000000,35.046,35.046,34.98,34.999,7772.001586901,0
+BWZ.US,D,20140612,000000,35.046,35.1128,34.999,35.0938,12343.531750301,0
+BWZ.US,D,20140613,000000,35.037,35.046,35.009,35.046,14464.169319531,0
+BWZ.US,D,20140616,000000,35.2008,35.2008,35.037,35.0938,10867.391866103,0
+BWZ.US,D,20140617,000000,34.98,35.027,34.96,34.97,26014.088237176,0
+BWZ.US,D,20140618,000000,35.1308,35.1308,34.96,35.0938,32318.956895105,0
+BWZ.US,D,20140619,000000,35.1128,35.1708,35.0659,35.0659,27459.204164485,0
+BWZ.US,D,20140620,000000,35.1508,35.1508,35.018,35.037,82697.859790366,0
+BWZ.US,D,20140623,000000,35.1308,35.4216,35.0938,35.1608,6621.1128636283,0
+BWZ.US,D,20140624,000000,35.1908,35.3158,35.0938,35.1128,8967.9250863018,0
+BWZ.US,D,20140625,000000,35.1908,35.2208,35.1508,35.1708,19933.392687084,0
+BWZ.US,D,20140626,000000,35.1508,35.2108,35.1508,35.2008,29611.866463406,0
+BWZ.US,D,20140627,000000,35.2588,35.3158,35.2208,35.2498,28118.71344156,0
+BWZ.US,D,20140630,000000,35.2678,35.4016,35.2678,35.3726,7540.8230694436,0
+BWZ.US,D,20140701,000000,35.6644,35.6644,35.3068,35.3068,14137.917385804,0
+BWZ.US,D,20140702,000000,35.2588,35.2868,35.2308,35.2868,9079.0108674177,0
+BWZ.US,D,20140703,000000,35.1708,35.1908,35.1408,35.1608,14157.932841861,0
+BWZ.US,D,20140707,000000,35.1708,35.2588,35.1708,35.2008,12001.267451728,0
+BWZ.US,D,20140708,000000,35.2498,35.2498,35.2108,35.2208,9340.2125689605,0
+BWZ.US,D,20140709,000000,35.2008,35.3158,35.2008,35.2678,10050.761258981,0
+BWZ.US,D,20140710,000000,35.2678,35.2678,35.2308,35.2588,18417.221890773,0
+BWZ.US,D,20140711,000000,35.2108,35.2588,35.2108,35.2498,15535.996991379,0
+BWZ.US,D,20140714,000000,35.2498,35.2678,35.1408,35.2588,14993.578132237,0
+BWZ.US,D,20140715,000000,35.2308,35.2588,35.1308,35.1408,18862.565788039,0
+BWZ.US,D,20140716,000000,35.0938,35.1208,34.7971,35.1208,13271.248138539,0
+BWZ.US,D,20140717,000000,35.1308,35.1608,35.1208,35.1408,14733.377203497,0
+BWZ.US,D,20140718,000000,35.0938,35.1508,35.056,35.1408,12868.937471795,0
+BWZ.US,D,20140721,000000,35.1128,35.1408,35.1128,35.1308,30196.317780268,0
+BWZ.US,D,20140722,000000,35.009,35.1038,35.009,35.0938,14146.924341029,0
+BWZ.US,D,20140723,000000,35.0938,35.1808,35.0739,35.1038,18091.970729848,0
+BWZ.US,D,20140724,000000,35.0739,35.1038,35.046,35.0838,15753.164689597,0
+BWZ.US,D,20140725,000000,34.999,35.056,34.7971,35.027,7674.926625025,0
+BWZ.US,D,20140728,000000,35.0739,35.0739,35.018,35.056,55470.834916141,0
+BWZ.US,D,20140729,000000,34.999,35.037,34.94,34.94,26427.407404751,0
+BWZ.US,D,20140730,000000,34.855,34.885,34.7592,34.8171,18608.369496116,0
+BWZ.US,D,20140731,000000,34.7592,34.7971,34.7402,34.7682,56516.642495115,0
+BWZ.US,D,20140801,000000,34.7872,34.902,34.7782,34.8261,18214.065011795,0
+BWZ.US,D,20140804,000000,34.865,35.2398,34.845,34.865,23452.10986189,0
+BWZ.US,D,20140805,000000,34.7782,34.7971,34.6652,34.7782,133263.90719976,0
+BWZ.US,D,20140806,000000,35.0938,35.0938,34.7402,34.836,12859.930516569,0
+BWZ.US,D,20140807,000000,34.7502,34.865,34.7232,34.7872,17721.684792795,0
+BWZ.US,D,20140808,000000,34.922,35.0838,34.8171,34.865,39245.305463601,0
+BWZ.US,D,20140811,000000,34.894,35.2308,34.8261,34.8261,21484.590531495,0
+BWZ.US,D,20140812,000000,34.8071,34.8261,34.7872,34.8171,28095.695667095,0
+BWZ.US,D,20140813,000000,34.845,34.875,34.7971,34.836,82185.464115309,0
+BWZ.US,D,20140814,000000,34.98,34.98,34.845,34.845,9340.2125689605,0
+BWZ.US,D,20140815,000000,34.875,34.902,34.7971,34.902,12239.451378805,0
+BWZ.US,D,20140818,000000,34.894,34.931,34.8071,34.845,20296.673214517,0
+BWZ.US,D,20140819,000000,34.7782,34.7971,34.6652,34.7502,14235.993120482,0
+BWZ.US,D,20140820,000000,34.6552,34.6552,34.5094,34.5673,21665.73040881,0
+BWZ.US,D,20140821,000000,34.5673,34.6552,34.5094,34.5573,9532.3609471069,0
+BWZ.US,D,20140822,000000,34.5962,34.6552,34.4524,34.6152,22438.327012607,0
+BWZ.US,D,20140825,000000,34.5194,34.5283,34.4804,34.4894,10453.071925725,0
+BWZ.US,D,20140826,000000,34.5194,34.7971,34.4234,34.4324,10076.781351855,0
+BWZ.US,D,20140827,000000,34.5383,34.6352,34.4804,34.5383,17283.346305148,0
+BWZ.US,D,20140828,000000,34.6052,34.6052,34.4524,34.5094,6010.6414538923,0
+BWZ.US,D,20140829,000000,34.5094,34.5573,34.4424,34.4524,12335.525567878,0
+BWZ.US,D,20140902,000000,34.3255,34.4324,34.1806,34.2865,24613.006313191,0
+BWZ.US,D,20140903,000000,34.3354,34.4234,34.3165,34.3534,14078.871790436,0
+BWZ.US,D,20140904,000000,34.2765,34.2765,34.0826,34.1116,10864.389547695,0
+BWZ.US,D,20140905,000000,33.8988,34.1806,33.8988,34.1406,11607.963740209,0
+BWZ.US,D,20140908,000000,34.0527,34.0727,33.9178,33.9368,9379.2427082715,0
+BWZ.US,D,20140909,000000,34.0127,34.0127,33.8009,33.9268,12663.779047212,0
+BWZ.US,D,20140910,000000,33.8009,33.8498,33.7719,33.8398,23583.211099063,0
+BWZ.US,D,20140911,000000,33.8199,33.8588,33.7429,33.7429,35453.377313618,0
+BWZ.US,D,20140912,000000,33.704,33.8009,33.694,33.7429,16711.905034723,0
+BWZ.US,D,20140915,000000,33.7529,33.7619,33.7229,33.7619,52478.524235632,0
+BWZ.US,D,20140916,000000,33.7819,33.9847,33.7429,33.8298,23235.942936475,0
+BWZ.US,D,20140917,000000,33.7719,33.8588,33.4901,33.5681,173106.67402666,0
+BWZ.US,D,20140918,000000,33.646,33.666,33.5291,33.588,30478.535710671,0
+BWZ.US,D,20140919,000000,33.4701,33.597,33.4032,33.4511,48892.755283035,0
+BWZ.US,D,20140922,000000,33.4132,33.5091,33.3932,33.4322,123532.39246488,0
+BWZ.US,D,20140923,000000,33.5591,33.5591,33.4132,33.4801,39673.636223219,0
+BWZ.US,D,20140924,000000,33.4222,33.4222,33.3243,33.3432,42503.821709667,0
+BWZ.US,D,20140925,000000,33.2653,33.3532,33.1973,33.3053,79114.092383375,0
+BWZ.US,D,20140926,000000,33.1684,33.2653,33.0994,33.1094,74770.738419023,0
+BWZ.US,D,20140929,000000,33.1384,33.1384,33.0515,33.0615,66029.988758968,0
+BWZ.US,D,20140930,000000,32.9825,33.0515,32.9425,32.9825,157488.61366544,0
+BWZ.US,D,20141001,000000,32.9425,33.0615,32.9425,33.0115,29888.079756992,0
+BWZ.US,D,20141002,000000,33.1484,33.2463,33.0814,33.1484,36420.123841167,0
+BWZ.US,D,20141003,000000,32.8856,32.8946,32.7297,32.7687,95563.794943752,0
+BWZ.US,D,20141006,000000,32.8566,33.1094,32.8566,33.0715,55371.758408659,0
+BWZ.US,D,20141007,000000,33.1094,33.1684,33.0315,33.1284,85341.901535484,0
+BWZ.US,D,20141008,000000,33.0994,33.3153,33.0115,33.3053,830486.30657763,0
+BWZ.US,D,20141009,000000,33.3153,33.3243,33.1584,33.2073,39337.376561463,0
+BWZ.US,D,20141010,000000,33.1094,33.1484,33.0715,33.0715,23546.182505358,0
+BWZ.US,D,20141013,000000,33.2173,33.2853,33.1883,33.2273,22624.470753937,0
+BWZ.US,D,20141014,000000,33.1973,33.2753,33.1783,33.1883,51274.594553808,0
+BWZ.US,D,20141015,000000,33.2853,33.5391,33.2853,33.4801,46778.122350622,0
+BWZ.US,D,20141016,000000,33.4032,33.5091,33.3632,33.4322,73746.947841712,0
+BWZ.US,D,20141017,000000,33.3832,33.4222,33.3342,33.3342,16450.70333318,0
+BWZ.US,D,20141020,000000,33.4032,33.4901,33.3632,33.4222,65167.322602915,0
+BWZ.US,D,20141021,000000,33.3632,33.3932,33.3153,33.3432,53033.953141211,0
+BWZ.US,D,20141022,000000,33.2363,33.2463,33.1783,33.1883,17285.347850754,0
+BWZ.US,D,20141023,000000,33.1184,33.1783,33.0115,33.1094,15693.118321426,0
+BWZ.US,D,20141024,000000,33.1384,33.2363,33.1384,33.1684,34761.843306851,0
+BWZ.US,D,20141027,000000,33.1484,33.2653,33.1484,33.2653,23447.105997876,0
+BWZ.US,D,20141028,000000,33.3153,33.3532,33.2173,33.3243,32973.462308166,0
+BWZ.US,D,20141029,000000,33.3432,33.3732,33.0515,33.0994,6954.3702069759,0
+BWZ.US,D,20141030,000000,33.0215,33.0994,32.9425,33.0025,56627.728276231,0
+BWZ.US,D,20141031,000000,32.8656,32.8656,32.5439,32.6707,38441.684902916,0
+BWZ.US,D,20141103,000000,32.4749,32.4939,32.3979,32.4459,28636.112980632,0
+BWZ.US,D,20141104,000000,32.4549,32.7097,32.4549,32.5918,87429.513602221,0
+BWZ.US,D,20141105,000000,32.348,32.5439,32.3191,32.3291,203846.41143888,0
+BWZ.US,D,20141106,000000,32.2431,32.5139,32.1002,32.1961,121992.2031213,0
+BWZ.US,D,20141107,000000,32.1861,32.4159,32.1861,32.3191,24578.980037895,0
+BWZ.US,D,20141110,000000,32.4359,32.4359,32.2251,32.2921,23269.969211772,0
+BWZ.US,D,20141111,000000,32.2721,32.5339,32.1561,32.2621,56917.952389056,0
+BWZ.US,D,20141112,000000,32.2521,32.3291,32.1661,32.2821,80117.867504629,0
+BWZ.US,D,20141113,000000,32.2341,32.4079,32.1961,32.2921,66263.168822031,0
+BWZ.US,D,20141114,000000,32.2521,32.3291,32.0523,32.3091,107736.19454477,0
+BWZ.US,D,20141117,000000,32.1661,32.2341,32.1191,32.1191,79803.624844535,0
+BWZ.US,D,20141118,000000,32.2341,32.2721,32.2151,32.2431,94876.264028197,0
+BWZ.US,D,20141119,000000,32.2051,32.2721,32.0902,32.1371,98833.31969065,0
+BWZ.US,D,20141120,000000,32.1661,32.2051,32.0902,32.1191,115392.10648654,0
+BWZ.US,D,20141121,000000,32.0323,32.1661,31.9753,32.0323,37081.634663848,0
+BWZ.US,D,20141124,000000,32.0133,32.0902,31.9853,32.0623,45617.22589932,0
+BWZ.US,D,20141125,000000,32.0802,32.1661,32.0523,32.1002,21531.626853229,0
+BWZ.US,D,20141126,000000,32.1371,32.2151,32.1002,32.1961,45822.384323904,0
+BWZ.US,D,20141128,000000,32.0423,32.0423,31.9573,31.9573,15785.189419288,0
+BWZ.US,D,20141201,000000,32.0523,32.0713,31.9663,31.9753,49239.02267282,0
+BWZ.US,D,20141202,000000,31.8215,31.8215,31.7545,31.7645,48667.581402395,0
+BWZ.US,D,20141203,000000,31.6605,31.7365,31.6215,31.6785,21727.778322587,0
+BWZ.US,D,20141204,000000,31.6885,31.8314,31.6885,31.7445,27191.997826125,0
+BWZ.US,D,20141205,000000,31.4957,31.5347,31.4277,31.4667,15390.884934967,0
+BWZ.US,D,20141208,000000,31.4667,31.6115,31.3407,31.5157,542519.93719555,0
+BWZ.US,D,20141209,000000,31.5716,31.8513,31.5716,31.6215,162500.48386209,0
+BWZ.US,D,20141210,000000,31.6705,31.8903,31.6705,31.8215,86071.464908759,0
+BWZ.US,D,20141211,000000,31.6315,31.6985,31.5716,31.6115,125809.15059136,0
+BWZ.US,D,20141212,000000,31.7365,31.7645,31.6605,31.7265,31031.963070645,0
+BWZ.US,D,20141215,000000,31.6215,31.7445,31.6115,31.6505,188760.76220877,0
+BWZ.US,D,20141216,000000,31.8215,31.9073,31.7545,31.9073,37842.221994011,0
+BWZ.US,D,20141217,000000,31.7545,31.9663,31.4477,31.4667,360247.18506763,0
+BWZ.US,D,20141218,000000,31.4757,31.6115,31.3807,31.5347,159459.13531425,0
+BWZ.US,D,20141219,000000,31.5247,31.6315,31.3807,31.3987,75424.243059282,0
+BWZ.US,D,20141222,000000,31.5637,31.5637,31.3707,31.3807,635560.78390333,0
+BWZ.US,D,20141223,000000,31.2729,31.3218,31.0191,31.1169,104369.594836,0
+BWZ.US,D,20141224,000000,31.2249,31.3507,31.2049,31.3407,53425.255307124,0
+BWZ.US,D,20141226,000000,31.8215,31.8215,31.2729,31.4377,212610.1788734,0
+BWZ.US,D,20141229,000000,31.4007,31.7675,31.2849,31.3837,1616472.2497039,0
+BWZ.US,D,20141230,000000,31.5087,31.5277,31.4007,31.4887,145586.4227212,0
+BWZ.US,D,20141231,000000,31.3637,31.4697,30.9731,31.3437,582677.94745534,0
+BWZ.US,D,20150102,000000,31.1569,31.2269,30.9431,30.9431,80226.951740139,0
+BWZ.US,D,20150105,000000,31.3148,31.3148,30.8282,31.0211,59344.826435957,0
+BWZ.US,D,20150106,000000,31.0211,31.1669,30.9331,31.031,149450.40651298,0
+BWZ.US,D,20150107,000000,30.9131,31.051,30.7203,30.8951,80747.353597619,0
+BWZ.US,D,20150108,000000,30.8182,30.9731,30.7203,30.8951,212934.42926152,0
+BWZ.US,D,20150109,000000,30.9331,31.1189,30.9231,30.9731,91493.651954578,0
+BWZ.US,D,20150112,000000,31.1469,31.1569,30.9041,31.041,118571.56168118,0
+BWZ.US,D,20150113,000000,29.9469,31.1369,29.9469,30.9131,66794.579180342,0
+BWZ.US,D,20150114,000000,31.1099,31.1189,30.9331,31.061,74115.232233159,0
+BWZ.US,D,20150115,000000,31.0211,31.08,30.9041,31.0111,79840.653438241,0
+BWZ.US,D,20150116,000000,31.1469,31.1469,30.7792,30.9041,2748887.7078089,0
+BWZ.US,D,20150120,000000,30.7493,30.7593,30.6613,30.6903,92929.760926662,0
+BWZ.US,D,20150121,000000,31.031,31.041,30.7003,30.7293,214738.82262505,0
+BWZ.US,D,20150122,000000,30.7293,30.7393,30.4765,30.4765,72088.667307397,0
+BWZ.US,D,20150123,000000,30.4865,30.4865,30.2906,30.3585,77353.733023169,0
+BWZ.US,D,20150126,000000,30.2806,30.4465,30.2506,30.2606,109579.6180476,0
+BWZ.US,D,20150127,000000,30.5064,30.6433,30.4275,30.4964,53093.999509382,0
+BWZ.US,D,20150128,000000,30.4375,30.4765,30.3485,30.3485,125454.87701915,0
+BWZ.US,D,20150129,000000,30.3585,30.4375,30.1827,30.3006,70579.501920705,0
+BWZ.US,D,20150130,000000,30.4275,30.4275,30.2306,30.3106,70688.586156215,0
+BWZ.US,D,20150202,000000,30.4565,30.4565,30.2806,30.3785,77778.060691575,0
+BWZ.US,D,20150203,000000,30.4865,30.6613,30.4465,30.6133,1629160.0472984,0
+BWZ.US,D,20150204,000000,30.4465,30.7003,30.4175,30.4275,774439.02652705,0
+BWZ.US,D,20150205,000000,30.5364,30.6433,30.5164,30.6333,148321.53479138,0
+BWZ.US,D,20150206,000000,30.2906,30.3485,30.1827,30.2406,84830.50663323,0
+BWZ.US,D,20150209,000000,30.3206,30.3785,30.2606,30.2706,64879.100035695,0
+BWZ.US,D,20150210,000000,30.1727,30.2506,30.1627,30.2226,34389.555824193,0
+BWZ.US,D,20150211,000000,30.1127,30.1127,30.0258,30.0548,34272.46540626,0
+BWZ.US,D,20150212,000000,30.2906,30.4075,30.1927,30.3685,62713.427690336,0
+BWZ.US,D,20150213,000000,30.3785,30.5364,30.3006,30.3975,45230.927597422,0
+BWZ.US,D,20150217,000000,30.3106,30.5644,28.8886,30.3685,72243.787091838,0
+BWZ.US,D,20150218,000000,30.3685,30.5264,30.2127,30.3785,51537.797800957,0
+BWZ.US,D,20150219,000000,30.2806,30.3685,30.2606,30.2706,171910.75052725,0
+BWZ.US,D,20150220,000000,30.3885,30.3975,30.2606,30.3106,43950.939182582,0
+BWZ.US,D,20150223,000000,30.2406,30.4565,30.2027,30.2906,56874.919158534,0
+BWZ.US,D,20150224,000000,30.1527,30.3306,30.0847,30.3306,35421.352583927,0
+BWZ.US,D,20150225,000000,30.2806,30.3975,30.2806,30.3685,61615.579925615,0
+BWZ.US,D,20150226,000000,30.1627,30.2406,30.0937,30.1227,292510.87867981,0
+BWZ.US,D,20150227,000000,30.1727,30.1927,30.0648,30.1427,50223.78311082,0
+BWZ.US,D,20150302,000000,30.1227,30.1727,29.9868,30.0458,37779.173307432,0
+BWZ.US,D,20150303,000000,30.0937,30.1627,30.0358,30.0748,32008.717326222,0
+BWZ.US,D,20150304,000000,29.9469,30.1327,29.83,29.9369,103351.8088955,0
+BWZ.US,D,20150305,000000,29.8699,29.8699,29.722,29.811,79473.369819596,0
+BWZ.US,D,20150306,000000,29.4782,29.5482,29.3413,29.4302,57647.515762331,0
+BWZ.US,D,20150309,000000,29.5182,29.6441,29.4003,29.4103,43646.704250517,0
+BWZ.US,D,20150310,000000,29.2244,29.2634,29.0426,29.1964,54047.735990494,0
+BWZ.US,D,20150311,000000,29.0426,29.0426,28.8886,28.9846,34483.62846766,0
+BWZ.US,D,20150312,000000,29.1195,29.1385,28.9946,29.0706,27078.910499404,0
+BWZ.US,D,20150313,000000,28.9466,28.9466,28.8018,28.8018,27693.385000351,0
+BWZ.US,D,20150316,000000,29.0426,29.0905,28.9466,28.9666,91824.90775232,0
+BWZ.US,D,20150317,000000,29.0516,29.0606,28.9566,29.0226,41174.795427488,0
+BWZ.US,D,20150318,000000,29.0126,29.6241,29.0036,29.5851,44468.338721653,0
+BWZ.US,D,20150319,000000,29.1584,29.3124,28.9946,29.1584,56926.959344282,0
+BWZ.US,D,20150320,000000,29.4202,29.6341,29.2634,29.4592,55590.927652482,0
+BWZ.US,D,20150323,000000,29.742,29.8799,29.6831,29.8399,38292.569755292,0
+BWZ.US,D,20150324,000000,29.811,29.811,29.5851,29.762,26253.272937056,0
+BWZ.US,D,20150325,000000,29.9169,29.9169,29.762,29.8499,136708.56718716,0
+BWZ.US,D,20150326,000000,29.8979,29.9369,29.6441,29.6641,45605.216625686,0
+BWZ.US,D,20150327,000000,29.6831,29.742,29.6341,29.732,17609.598238876,0
+BWZ.US,D,20150330,000000,29.5282,29.5482,29.4402,29.5182,16775.954494105,0
+BWZ.US,D,20150331,000000,29.3713,29.4882,29.3613,29.4682,29841.043435258,0
+BWZ.US,D,20150401,000000,29.4302,29.5282,29.4302,29.4492,72157.720630793,0
+BWZ.US,D,20150402,000000,29.5482,29.713,29.5482,29.713,102939.49050073,0
+BWZ.US,D,20150406,000000,29.9269,29.9868,29.791,29.83,37060.618434988,0
+BWZ.US,D,20150407,000000,29.6541,29.6731,29.5482,29.6241,50707.156374595,0
+BWZ.US,D,20150408,000000,29.703,29.703,29.5282,29.6341,357824.31411193,0
+BWZ.US,D,20150409,000000,29.5851,29.5851,29.3034,29.3314,61512.500326921,0
+BWZ.US,D,20150410,000000,29.4302,29.4302,29.2334,29.3034,19861.337045279,0
+BWZ.US,D,20150413,000000,29.2334,29.2734,29.1674,29.2634,30473.531846657,0
+BWZ.US,D,20150414,000000,29.3713,29.4982,29.3713,29.4492,36134.903592356,0
+BWZ.US,D,20150415,000000,29.4302,29.5951,29.3613,29.5562,38794.95770232,0
+BWZ.US,D,20150416,000000,29.6141,29.8399,29.4782,29.693,26994.845583964,0
+BWZ.US,D,20150417,000000,29.703,29.781,29.6831,29.732,31190.085173494,0
+BWZ.US,D,20150420,000000,29.6041,29.732,29.5562,29.5752,27088.918227432,0
+BWZ.US,D,20150421,000000,29.5082,29.6641,29.4982,29.5382,3611814.0647908,0
+BWZ.US,D,20150422,000000,29.5951,29.6141,29.5382,29.5851,60530.74220733,0
+BWZ.US,D,20150423,000000,29.5482,29.781,29.4302,29.742,26562.511733135,0
+BWZ.US,D,20150424,000000,29.791,29.8879,29.772,29.8699,112979.24325888,0
+BWZ.US,D,20150427,000000,29.8499,29.9968,29.8399,29.9069,31803.558901639,0
+BWZ.US,D,20150428,000000,30.0358,30.1427,29.9768,30.1227,15105.664686156,0
+BWZ.US,D,20150429,000000,30.2127,30.4665,30.1727,30.3006,36444.142388435,0
+BWZ.US,D,20150430,000000,30.2606,30.3485,30.2226,30.3206,11019.509332136,0
+BWZ.US,D,20150501,000000,30.2806,30.2906,30.0847,30.1427,18018.91431524,0
+BWZ.US,D,20150504,000000,30.0548,30.1527,30.0158,30.1327,39532.527258018,0
+BWZ.US,D,20150505,000000,30.1127,30.2706,30.0937,30.2306,48384.362699189,0
+BWZ.US,D,20150506,000000,30.3585,30.5164,30.3585,30.4765,13292.264367399,0
+BWZ.US,D,20150507,000000,30.3485,30.3485,30.2506,30.3106,21742.789914629,0
+BWZ.US,D,20150508,000000,30.3006,30.3306,30.1827,30.3306,13787.646904808,0
+BWZ.US,D,20150511,000000,30.1427,30.1627,30.1127,30.1127,13479.408881531,0
+BWZ.US,D,20150512,000000,30.3106,30.3485,30.2606,30.3206,7067.4575336975,0
+BWZ.US,D,20150513,000000,30.5264,30.6233,30.5264,30.5644,44561.410592318,0
+BWZ.US,D,20150514,000000,30.6803,30.7003,30.6043,30.6513,11019.509332136,0
+BWZ.US,D,20150515,000000,30.5364,30.7293,30.5364,30.7003,11540.911962419,0
+BWZ.US,D,20150518,000000,30.5464,30.6903,30.4275,30.4865,41233.841022856,0
+BWZ.US,D,20150519,000000,30.1527,30.2306,30.1227,30.1727,233572.36600181,0
+BWZ.US,D,20150520,000000,30.0648,30.1527,29.9768,30.0548,22777.588992772,0
+BWZ.US,D,20150521,000000,30.0748,30.1427,30.0748,30.0937,15647.082772495,0
+BWZ.US,D,20150522,000000,29.9369,30.0258,29.8799,29.9469,58985.548999736,0
+BWZ.US,D,20150526,000000,29.6141,29.713,29.5562,29.6041,27118.941411517,0
+BWZ.US,D,20150527,000000,29.4682,29.5482,29.4492,29.5082,69175.417678312,0
+BWZ.US,D,20150528,000000,29.4202,29.5482,29.3803,29.5082,20439.783725324,0
+BWZ.US,D,20150529,000000,29.6141,29.6241,29.5382,29.6141,9779.5518294098,0
+BWZ.US,D,20150601,000000,29.5182,29.5662,29.3224,29.4202,39168.245957782,0
+BWZ.US,D,20150602,000000,29.742,29.8699,29.6341,29.781,20534.857141594,0
+BWZ.US,D,20150603,000000,29.8879,29.9169,29.801,29.9069,10085.788307081,0
+BWZ.US,D,20150604,000000,29.83,29.8799,29.781,29.83,19861.337045279,0
+BWZ.US,D,20150605,000000,29.5951,29.5951,29.4202,29.4982,9367.2334346373,0
+BWZ.US,D,20150608,000000,29.3124,29.8599,29.3124,29.821,35409.343310293,0
+BWZ.US,D,20150609,000000,29.772,29.9868,29.762,29.781,9577.395723235,0
+BWZ.US,D,20150610,000000,30.0748,30.0748,29.9868,30.0158,26002.078963541,0
+BWZ.US,D,20150611,000000,29.8699,30.0548,29.8499,29.9668,9053.9915473466,0
+BWZ.US,D,20150612,000000,29.9269,30.0648,29.791,29.9169,64752.001889733,0
+BWZ.US,D,20150615,000000,29.8799,30.0158,29.8699,29.9568,15441.924347912,0
+BWZ.US,D,20150616,000000,29.742,29.9369,29.742,29.9169,10809.347043538,0
+BWZ.US,D,20150617,000000,29.8499,30.2027,29.801,30.0458,31497.322423968,0
+BWZ.US,D,20150618,000000,30.2226,30.2306,30.0847,30.2306,21617.693314274,0
+BWZ.US,D,20150619,000000,30.1327,30.2806,30.0258,30.0258,51265.587598583,0
+BWZ.US,D,20150622,000000,30.1427,30.1827,29.9568,30.0548,29340.657033835,0
+BWZ.US,D,20150623,000000,29.801,29.9369,29.781,29.8599,18880.57969849,0
+BWZ.US,D,20150624,000000,29.9269,30.1827,29.732,29.8699,37164.698806484,0
+BWZ.US,D,20150625,000000,29.8399,29.9069,29.801,29.8979,27387.14852268,0
+BWZ.US,D,20150626,000000,29.811,29.811,29.6831,29.811,29751.974655805,0
+BWZ.US,D,20150629,000000,29.742,30.2806,29.693,29.801,17300.359442797,0
+BWZ.US,D,20150630,000000,29.722,29.8699,29.713,29.781,817444.23541094,0
+BWZ.US,D,20150701,000000,29.8599,29.8599,29.5951,29.5951,68044.544411096,0
+BWZ.US,D,20150702,000000,29.6441,29.722,29.5851,29.5951,19452.020968915,0
+BWZ.US,D,20150706,000000,29.5282,29.6731,29.5282,29.6241,14622.291422381,0
+BWZ.US,D,20150707,000000,29.4592,29.5752,29.3613,29.4782,53322.175708431,0
+BWZ.US,D,20150708,000000,29.5851,29.713,29.5851,29.693,23265.966120561,0
+BWZ.US,D,20150709,000000,29.5951,29.9968,29.5082,29.5562,178913.15782877,0
+BWZ.US,D,20150710,000000,29.6441,29.693,29.5752,29.6441,12454.617531417,0
+BWZ.US,D,20150713,000000,29.5182,29.5482,29.4402,29.5082,26145.189474348,0
+BWZ.US,D,20150714,000000,29.4682,29.5382,29.4682,29.5282,61736.673434759,0
+BWZ.US,D,20150715,000000,29.3803,29.4202,29.3124,29.3314,58047.824883469,0
+BWZ.US,D,20150716,000000,29.2734,29.3124,29.2064,29.2064,32213.875750806,0
+BWZ.US,D,20150717,000000,29.1864,29.2634,29.1674,29.1674,144940.92426337,0
+BWZ.US,D,20150720,000000,29.1195,29.1584,29.0036,29.0806,13895.730367515,0
+BWZ.US,D,20150721,000000,29.1764,29.3224,29.1764,29.2634,15956.321568575,0
+BWZ.US,D,20150722,000000,29.1764,29.2434,29.1764,29.1964,32632.198782395,0
+BWZ.US,D,20150723,000000,29.2934,29.3224,29.2534,29.2834,3085.3825511738,0
+BWZ.US,D,20150724,000000,29.2064,29.2244,29.1964,29.2244,8037.2063796552,0
+BWZ.US,D,20150727,000000,29.4003,29.4592,29.3513,29.3613,56411.561350816,0
+BWZ.US,D,20150728,000000,29.3034,29.4302,29.3034,29.3513,22541.4066113,0
+BWZ.US,D,20150729,000000,29.3413,29.4302,29.3034,29.3034,4520.4907504548,0
+BWZ.US,D,20150730,000000,29.1764,29.1864,29.0706,29.1385,8856.8393051859,0
+BWZ.US,D,20150731,000000,29.4103,29.4103,29.1964,29.2334,30576.61144535,0
+BWZ.US,D,20150803,000000,29.1674,29.2334,29.1095,29.1385,67497.12168794,0
+BWZ.US,D,20150804,000000,29.1964,29.2064,29.0516,29.1005,16570.796069522,0
+BWZ.US,D,20150805,000000,29.1005,29.1005,28.9376,29.0036,7201.5610892789,0
+BWZ.US,D,20150806,000000,29.0226,29.1005,28.9666,29.1005,15186.727283186,0
+BWZ.US,D,20150807,000000,28.9466,29.1864,28.9376,29.1484,14311.051080696,0
+BWZ.US,D,20150810,000000,29.1095,29.2334,29.1005,29.2244,11019.509332136,0
+BWZ.US,D,20150811,000000,29.2064,29.2064,29.0516,29.1095,20265.649257629,0
+BWZ.US,D,20150812,000000,29.3713,29.4492,29.2244,29.3803,5768.4544356036,0
+BWZ.US,D,20150813,000000,29.2334,29.3613,29.2334,29.2634,20486.820047058,0
+BWZ.US,D,20150814,000000,29.2244,29.3034,29.1964,29.2154,9676.4722307167,0
+BWZ.US,D,20150817,000000,29.1764,29.1764,29.1385,29.1385,6893.3230660024,0
+BWZ.US,D,20150818,000000,29.0806,29.1385,29.0426,29.1385,16775.954494105,0
+BWZ.US,D,20150819,000000,29.0516,29.2434,29.0426,29.1864,6689.1654142218,0
+BWZ.US,D,20150820,000000,29.1964,29.3224,29.1964,29.3034,6689.1654142218,0
+BWZ.US,D,20150821,000000,29.4882,29.5482,29.4592,29.5282,21311.456836603,0
+BWZ.US,D,20150824,000000,30.0258,30.9921,29.4882,29.8599,16612.828527241,0
+BWZ.US,D,20150825,000000,29.762,29.83,29.5752,29.801,9367.2334346373,0
+BWZ.US,D,20150826,000000,29.5752,29.5851,29.4302,29.4302,21924.930564747,0
+BWZ.US,D,20150827,000000,29.4003,29.4982,29.2934,29.4492,25220.475404519,0
+BWZ.US,D,20150828,000000,29.3034,29.4003,29.2534,29.3513,16059.401167268,0
+BWZ.US,D,20150831,000000,29.3613,29.4682,29.2334,29.2634,4007.0943025949,0
+BWZ.US,D,20150901,000000,29.4882,29.6041,29.4302,29.4492,14105.892656113,0
+BWZ.US,D,20150902,000000,29.4492,29.6141,29.1764,29.3124,16880.034865601,0
+BWZ.US,D,20150903,000000,29.3613,29.4302,29.0126,29.0905,83386.391478724,0
+BWZ.US,D,20150904,000000,29.1195,29.3224,28.9666,29.0905,91106.352879877,0
+BWZ.US,D,20150908,000000,29.3224,29.4202,29.2334,29.3613,14725.371021074,0
+BWZ.US,D,20150909,000000,29.2434,29.2534,29.1295,29.2534,9572.3918592207,0
+BWZ.US,D,20150910,000000,29.2064,29.3803,29.1484,29.3314,161642.82157006,0
+BWZ.US,D,20150911,000000,29.3903,29.5182,29.3903,29.5082,4416.4103789588,0
+BWZ.US,D,20150914,000000,29.4982,29.5382,29.4202,29.4402,6689.1654142218,0
+BWZ.US,D,20150915,000000,29.4302,29.4782,29.3513,29.3903,9880.6298824973,0
+BWZ.US,D,20150916,000000,29.5082,29.5562,29.4302,29.4492,5973.612860187,0
+BWZ.US,D,20150917,000000,29.5662,29.8799,29.4492,29.6731,9386.2481178914,0
+BWZ.US,D,20150918,000000,29.821,29.83,29.4982,29.4982,12044.30068225,0
+BWZ.US,D,20150921,000000,29.4682,29.4782,29.2934,29.3314,9572.3918592207,0
+BWZ.US,D,20150922,000000,29.3224,29.3224,29.2064,29.2934,7611.8779384457,0
+BWZ.US,D,20150923,000000,29.1864,29.3034,29.1764,29.2434,5030.8848799062,0
+BWZ.US,D,20150924,000000,29.3713,29.3713,29.1964,29.2534,23905.459941579,0
+BWZ.US,D,20150925,000000,29.2064,29.2334,29.1584,29.1964,6382.928936551,0
+BWZ.US,D,20150928,000000,29.1005,29.2934,29.0126,29.2244,13629.524801958,0
+BWZ.US,D,20150929,000000,29.2154,29.3314,29.2154,29.2334,49925.552815572,0
+BWZ.US,D,20150930,000000,29.2334,29.2334,29.1584,29.2154,29026.414373742,0
+BWZ.US,D,20151001,000000,29.2634,29.3124,29.2634,29.3034,3596.7774534281,0
+BWZ.US,D,20151002,000000,29.4492,29.5282,29.2934,29.2934,19656.178620696,0
+BWZ.US,D,20151005,000000,29.4103,29.4103,29.3314,29.3413,11495.877186291,0
+BWZ.US,D,20151006,000000,29.3803,29.5662,29.3803,29.5082,26973.829355105,0
+BWZ.US,D,20151007,000000,29.5382,29.6141,29.4882,29.5182,26730.641564013,0
+BWZ.US,D,20151008,000000,29.6041,29.722,29.5382,29.5752,13173.17240386,0
+BWZ.US,D,20151009,000000,29.752,29.801,29.703,29.752,3494.6986275378,0
+BWZ.US,D,20151012,000000,29.781,29.8979,29.6731,29.752,15040.614453971,0
+BWZ.US,D,20151013,000000,29.742,29.791,29.742,29.781,6996.4026646955,0
+BWZ.US,D,20151014,000000,29.9269,30.0847,29.8499,29.9069,16570.796069522,0
+BWZ.US,D,20151015,000000,29.9768,30.0358,29.8699,29.9269,39221.286916332,0
+BWZ.US,D,20151016,000000,29.9469,30.0358,29.752,29.83,9266.1553815499,0
+BWZ.US,D,20151019,000000,29.762,29.83,29.732,29.762,13108.122171675,0
+BWZ.US,D,20151020,000000,29.781,29.781,29.713,29.722,11328.748128215,0
+BWZ.US,D,20151021,000000,29.6641,29.752,29.6641,29.732,5665.3748369105,0
+BWZ.US,D,20151022,000000,29.5752,29.5752,29.5752,29.5752,817.63137992508,0
+BWZ.US,D,20151023,000000,29.3314,29.3513,29.0905,29.2244,5872.5348070996,0
+BWZ.US,D,20151026,000000,29.3224,29.3224,29.1864,29.2934,13684.567306114,0
+BWZ.US,D,20151027,000000,29.2934,29.4103,29.2834,29.3613,20279.660076869,0
+BWZ.US,D,20151028,000000,29.3803,29.8599,29.1095,29.2834,73604.838103708,0
+BWZ.US,D,20151029,000000,29.1005,29.2534,29.0426,29.2244,156678.98846794,0
+BWZ.US,D,20151030,000000,29.2534,29.3803,29.2434,29.2434,15441.924347912,0
+BWZ.US,D,20151102,000000,29.3034,29.3713,29.2834,29.2934,10059.768214207,0
+BWZ.US,D,20151103,000000,29.2834,29.2934,29.1864,29.2244,27652.353315434,0
+BWZ.US,D,20151104,000000,29.1385,29.1584,29.0126,29.1005,22656.495483628,0
+BWZ.US,D,20151105,000000,29.0905,29.0905,29.0036,29.0326,40250.081357658,0
+BWZ.US,D,20151106,000000,28.7348,28.7548,28.6208,28.7448,11430.826954106,0
+BWZ.US,D,20151109,000000,28.6788,28.8018,28.6408,28.6508,7157.5270859537,0
+BWZ.US,D,20151110,000000,28.6308,28.6688,28.6208,28.6688,4314.3315530685,0
+BWZ.US,D,20151111,000000,28.9286,28.9286,28.6408,28.7748,25118.396578628,0
+BWZ.US,D,20151112,000000,28.7068,28.8318,28.7068,28.7828,8856.8393051859,0
+BWZ.US,D,20151113,000000,28.7748,28.7748,28.6508,28.7348,59602.025046289,0
+BWZ.US,D,20151116,000000,28.6598,28.6688,28.5909,28.6508,13068.091259561,0
+BWZ.US,D,20151117,000000,28.5909,28.6108,28.542,28.6009,12966.012433671,0
+BWZ.US,D,20151118,000000,28.561,28.6208,28.419,28.6108,19966.418189578,0
+BWZ.US,D,20151119,000000,28.7648,28.8517,28.7248,28.7748,27999.621478022,0
+BWZ.US,D,20151120,000000,28.7068,28.7448,28.6788,28.7068,7304.640687972,0
+BWZ.US,D,20151123,000000,28.6788,28.6868,28.6508,28.6598,6075.6916860773,0
+BWZ.US,D,20151124,000000,28.6688,28.7748,28.6688,28.7068,12659.775956,0
+BWZ.US,D,20151125,000000,28.6598,28.7548,28.6598,28.6788,5152.9791618534,0
+BWZ.US,D,20151127,000000,28.571,28.6308,28.561,28.6208,5360.1391320425,0
+BWZ.US,D,20151130,000000,28.6208,28.6208,28.561,28.5909,9983.7094811904,0
+BWZ.US,D,20151201,000000,28.6968,28.7348,28.6688,28.7248,6513.0294009209,0
+BWZ.US,D,20151202,000000,28.6308,28.7248,28.496,28.6868,148321.53479138,0
+BWZ.US,D,20151203,000000,28.8707,29.1195,28.8707,29.0905,32194.861067552,0
+BWZ.US,D,20151204,000000,29.0226,29.0806,28.8796,28.9566,158530.4181532,0
+BWZ.US,D,20151207,000000,28.8018,28.8986,28.7748,28.8318,37985.332504818,0
+BWZ.US,D,20151208,000000,28.8218,28.8607,28.8018,28.8417,12210.428967522,0
+BWZ.US,D,20151209,000000,28.9756,29.1295,28.9756,29.1295,12351.537932724,0
+BWZ.US,D,20151210,000000,29.0126,29.0426,28.9466,28.9566,24299.764425901,0
+BWZ.US,D,20151211,000000,29.0226,29.1195,28.9566,28.9756,44468.338721653,0
+BWZ.US,D,20151214,000000,29.0606,29.1295,28.9846,28.9946,133468.06485154,0
+BWZ.US,D,20151215,000000,28.9756,29.0226,28.8796,28.8986,28408.937554386,0
+BWZ.US,D,20151216,000000,28.8986,29.791,28.6968,28.8517,20588.898872948,0
+BWZ.US,D,20151217,000000,28.6968,28.7748,28.6308,28.7248,17609.598238876,0
+BWZ.US,D,20151218,000000,28.7348,28.8607,28.7348,28.8517,12966.012433671,0
+BWZ.US,D,20151221,000000,28.8886,29.0126,28.8886,28.8986,18734.466869275,0
+BWZ.US,D,20151222,000000,29.0426,29.0426,28.9376,28.9466,9437.2875308366,0
+BWZ.US,D,20151223,000000,29.0226,29.0226,28.8118,28.9186,71543.246129846,0
+BWZ.US,D,20151224,000000,29.0036,29.0606,28.9986,29.0176,11401.804542823,0
+BWZ.US,D,20151228,000000,29.0426,29.0806,28.9466,29.0326,151588.05721986,0
+BWZ.US,D,20151229,000000,28.9926,29.0306,28.9256,28.9826,425365.4698032,0
+BWZ.US,D,20151230,000000,28.9536,28.9926,28.8188,28.9536,834023.03766289,0
+BWZ.US,D,20151231,000000,28.9316,28.9376,28.7618,28.9156,37243.759857909,0
+BWZ.US,D,20160104,000000,28.8767,28.8767,28.7718,28.8387,20984.204130072,0
+BWZ.US,D,20160105,000000,28.7218,28.7618,28.6938,28.7468,24007.53876747,0
+BWZ.US,D,20160106,000000,28.7038,28.7718,28.6848,28.7718,18791.510919037,0
+BWZ.US,D,20160107,000000,28.8387,28.9636,28.7898,28.9536,9651.4529106456,0
+BWZ.US,D,20160108,000000,28.8956,28.8956,28.8088,28.8767,16036.383392802,0
+BWZ.US,D,20160111,000000,28.8747,29.0176,28.7808,28.7808,13607.507800295,0
+BWZ.US,D,20160112,000000,28.8387,28.8387,28.6758,28.7898,14839.459120599,0
+BWZ.US,D,20160113,000000,28.7518,28.7898,28.7038,28.7808,28156.742808069,0
+BWZ.US,D,20160114,000000,28.7808,28.8377,28.6988,28.7118,9179.0881477023,0
+BWZ.US,D,20160115,000000,28.8487,28.8567,28.7318,28.7318,35503.41595376,0
+BWZ.US,D,20160119,000000,28.7618,28.7898,28.7418,28.7808,6072.6893676687,0
+BWZ.US,D,20160120,000000,28.7318,28.7718,28.6838,28.7138,31397.245143683,0
+BWZ.US,D,20160121,000000,28.6278,28.7318,28.6278,28.7218,26306.313895607,0
+BWZ.US,D,20160122,000000,28.5979,28.6758,28.5979,28.6498,15828.22264981,0
+BWZ.US,D,20160125,000000,28.6578,28.7118,28.6578,28.7118,3699.8570521212,0
+BWZ.US,D,20160126,000000,28.6848,28.7618,28.6758,28.7618,40413.207324522,0
+BWZ.US,D,20160127,000000,28.7618,28.7818,28.7078,28.7818,34351.526457684,0
+BWZ.US,D,20160128,000000,28.8856,28.9256,28.8677,28.8677,4572.5309362028,0
+BWZ.US,D,20160129,000000,28.7038,28.7038,28.6218,28.6758,12439.605939374,0
+BWZ.US,D,20160201,000000,28.7118,28.7888,28.6488,28.7718,8167.3068440251,0
+BWZ.US,D,20160202,000000,28.7618,28.8138,28.6208,28.7718,7569.8454807262,0
+BWZ.US,D,20160203,000000,28.9256,29.3284,28.9156,29.2134,74077.202866651,0
+BWZ.US,D,20160204,000000,29.4662,29.5062,29.3883,29.4572,8523.5819618383,0
+BWZ.US,D,20160205,000000,29.3493,29.3693,29.2614,29.3393,8427.5077727651,0
+BWZ.US,D,20160208,000000,29.3304,29.4572,29.3204,29.3983,9702.4923235907,0
+BWZ.US,D,20160209,000000,29.5642,29.6421,29.5462,29.5832,15151.700235086,0
+BWZ.US,D,20160210,000000,29.5832,29.6441,29.5072,29.6441,5961.6035865528,0
+BWZ.US,D,20160211,000000,29.779,29.8779,29.75,29.789,212854.36743729,0
+BWZ.US,D,20160212,000000,29.6621,29.701,29.6031,29.6711,14025.830831885,0
+BWZ.US,D,20160216,000000,28.8677,29.5542,28.8677,29.4662,9795.5641942554,0
+BWZ.US,D,20160217,000000,29.4043,29.5362,29.3533,29.5262,30021.18253977,0
+BWZ.US,D,20160218,000000,29.4472,29.5362,29.4472,29.5362,53993.69425914,0
+BWZ.US,D,20160219,000000,29.4602,29.5891,29.4602,29.5202,2749.1228894176,0
+BWZ.US,D,20160222,000000,29.4182,29.5062,29.4182,29.4962,10801.340861115,0
+BWZ.US,D,20160223,000000,29.4572,29.5362,29.4192,29.5362,9458.3037596963,0
+BWZ.US,D,20160224,000000,29.4182,29.5542,29.3793,29.4422,8919.8879917652,0
+BWZ.US,D,20160225,000000,29.4572,29.4862,29.4282,29.4282,6062.6816396403,0
+BWZ.US,D,20160226,000000,29.2614,29.2614,29.1844,29.2144,8312.4189004378,0
+BWZ.US,D,20160229,000000,29.2224,29.3094,29.1964,29.2814,8690.7110199135,0
+BWZ.US,D,20160301,000000,29.3104,29.3304,29.1844,29.2614,5792896.3097675,0
+BWZ.US,D,20160302,000000,29.2714,29.3593,29.2414,29.3204,36167.92909485,0
+BWZ.US,D,20160303,000000,29.4512,29.5242,29.4023,29.4802,28620.100615786,0
+BWZ.US,D,20160304,000000,29.6261,29.6421,29.4882,29.6221,10257.92122917,0
+BWZ.US,D,20160307,000000,29.5642,29.6711,29.5062,29.6701,31887.623817078,0
+BWZ.US,D,20160308,000000,29.73,29.73,29.5552,29.5552,30589.621491787,0
+BWZ.US,D,20160309,000000,29.5542,29.72,29.5542,29.6121,39910.819377493,0
+BWZ.US,D,20160310,000000,29.691,29.8379,29.5832,29.72,55233.651761866,0
+BWZ.US,D,20160311,000000,29.8579,29.9039,29.74,29.82,40170.01953343,0
+BWZ.US,D,20160314,000000,29.8779,29.8779,29.6711,29.6811,86760.99736992,0
+BWZ.US,D,20160315,000000,29.749,29.772,29.6421,29.6711,29060.440649038,0
+BWZ.US,D,20160316,000000,29.6031,30.1017,29.5262,29.9948,47192.442291,0
+BWZ.US,D,20160317,000000,30.0038,30.3765,30.0038,30.3266,52641.650202496,0
+BWZ.US,D,20160318,000000,30.3865,30.3865,30.1447,30.2486,287302.85701379,0
+BWZ.US,D,20160321,000000,30.1907,30.3286,30.1307,30.1407,53473.292401661,0
+BWZ.US,D,20160322,000000,30.1617,30.1707,30.0538,30.0917,31697.476984537,0
+BWZ.US,D,20160323,000000,29.9848,30.0038,29.9149,29.9598,18247.090514289,0
+BWZ.US,D,20160324,000000,29.8959,29.9509,29.8479,29.9149,40358.164820365,0
+BWZ.US,D,20160328,000000,29.9499,29.9948,29.9149,29.9748,31649.439890001,0
+BWZ.US,D,20160329,000000,30.0138,30.2466,29.9648,30.2207,54365.981741799,0
+BWZ.US,D,20160330,000000,30.1907,30.4055,30.1907,30.3955,34762.844079654,0
+BWZ.US,D,20160331,000000,30.5144,30.5144,30.3765,30.3865,73667.886790287,0
+BWZ.US,D,20160401,000000,30.3375,30.5004,30.2386,30.5004,45453.099159654,0
+BWZ.US,D,20160404,000000,30.4355,30.5144,30.3865,30.4745,89581.175128339,0
+BWZ.US,D,20160405,000000,30.4745,30.4745,30.2486,30.3955,39889.803148634,0
+BWZ.US,D,20160406,000000,30.4545,30.5923,30.4095,30.5044,4569408.5250579,0
+BWZ.US,D,20160407,000000,30.4565,30.5724,30.4565,30.5244,115351.07480162,0
+BWZ.US,D,20160408,000000,30.7483,30.7483,30.5634,30.5823,51480.753751194,0
+BWZ.US,D,20160411,000000,30.6793,30.7583,30.6793,30.6993,35953.763715041,0
+BWZ.US,D,20160412,000000,30.6793,30.7303,30.6213,30.6993,18673.419728301,0
+BWZ.US,D,20160413,000000,30.5164,30.5544,30.4745,30.5044,23323.010170323,0
+BWZ.US,D,20160414,000000,30.4845,30.5244,30.4355,30.4455,25659.814664968,0
+BWZ.US,D,20160415,000000,30.4944,30.5923,30.4944,30.5444,15441.924347912,0
+BWZ.US,D,20160418,000000,30.5714,30.6503,30.5504,30.6213,29377.685627541,0
+BWZ.US,D,20160419,000000,30.7003,30.7872,30.6613,30.7622,14968.558812166,0
+BWZ.US,D,20160420,000000,30.6703,30.7343,30.5923,30.5923,28268.829361987,0
+BWZ.US,D,20160421,000000,30.6113,30.6403,30.4994,30.5544,20134.548020456,0
+BWZ.US,D,20160422,000000,30.3955,30.4355,30.2686,30.2986,24414.853298228,0
+BWZ.US,D,20160425,000000,30.3565,30.4455,30.3236,30.3236,25155.425172334,0
+BWZ.US,D,20160426,000000,30.5344,30.5594,30.4055,30.4255,21124.312322471,0
+BWZ.US,D,20160427,000000,30.4415,30.5724,30.3565,30.4645,21322.465337434,0
+BWZ.US,D,20160428,000000,30.6503,30.7682,30.6503,30.7682,29388.694128372,0
+BWZ.US,D,20160429,000000,30.9911,31.0201,30.9121,31.0201,17814.756663459,0
+BWZ.US,D,20160502,000000,31.06,31.1179,31.0111,31.1089,19451.020196112,0
+BWZ.US,D,20160503,000000,31.051,31.0909,30.9131,30.9321,38924.057393887,0
+BWZ.US,D,20160504,000000,30.8272,30.8661,30.7872,30.8361,18355.173976996,0
+BWZ.US,D,20160505,000000,30.7483,30.7483,30.6603,30.6703,27131.951457954,0
+BWZ.US,D,20160506,000000,30.6993,30.7622,30.6313,30.6313,23143.871838614,0
+BWZ.US,D,20160509,000000,30.7093,30.7093,30.4645,30.5144,38756.928335812,0
+BWZ.US,D,20160510,000000,30.4745,30.4845,30.4155,30.4745,12269.47456289,0
+BWZ.US,D,20160511,000000,30.5144,30.6413,30.5144,30.6023,3305316.3854185,0
+BWZ.US,D,20160512,000000,30.5544,30.5544,30.4545,30.4545,71096.901459776,0
+BWZ.US,D,20160513,000000,30.4255,30.4255,30.3286,30.3585,11205.653073465,0
+BWZ.US,D,20160516,000000,30.3475,30.3915,30.3186,30.3475,16791.966858951,0
+BWZ.US,D,20160517,000000,30.4055,30.4055,30.3086,30.3286,18190.046464527,0
+BWZ.US,D,20160518,000000,30.1867,30.2396,30.0828,30.1207,44536.391272247,0
+BWZ.US,D,20160519,000000,30.0828,30.0828,30.0108,30.0538,15573.025585085,0
+BWZ.US,D,20160520,000000,30.0038,30.0488,29.9848,30.0138,42371.719699691,0
+BWZ.US,D,20160523,000000,30.0138,30.0877,30.0138,30.0828,4627.5734403593,0
+BWZ.US,D,20160524,000000,30.0238,30.0238,29.9449,29.9459,25212.469222096,0
+BWZ.US,D,20160525,000000,29.9848,30.0338,29.9648,29.9848,10643.218758266,0
+BWZ.US,D,20160526,000000,30.1207,30.1207,30.0538,30.1017,3130.4173273019,0
+BWZ.US,D,20160527,000000,29.9948,30.0438,29.8879,29.8989,10546.14379639,0
+BWZ.US,D,20160531,000000,29.9149,29.9848,29.8959,29.9149,27147.9638228,0
+BWZ.US,D,20160601,000000,30.0138,30.0628,29.9748,30.0238,53067.979416508,0
+BWZ.US,D,20160602,000000,30.0877,30.0917,30.0388,30.0628,4402.399559719,0
+BWZ.US,D,20160603,000000,30.2986,30.5624,30.2986,30.5624,11965.239630825,0
+BWZ.US,D,20160606,000000,30.5144,30.5913,30.5134,30.5494,16808.979996599,0
+BWZ.US,D,20160607,000000,30.6203,30.6403,30.5674,30.6213,10635.212575843,0
+BWZ.US,D,20160608,000000,30.7283,30.7682,30.7193,30.7483,6426.9629398762,0
+BWZ.US,D,20160609,000000,30.6703,30.6703,30.5973,30.6413,7151.5224491366,0
+BWZ.US,D,20160610,000000,30.6313,30.6313,30.4355,30.4545,2192.6932110353,0
+BWZ.US,D,20160613,000000,30.6993,30.6993,30.4155,30.5044,3061.3640039055,0
+BWZ.US,D,20160614,000000,30.5244,30.5244,30.3286,30.3765,38451.692630944,0
+BWZ.US,D,20160615,000000,30.4545,30.7782,30.2486,30.4795,37158.694169667,0
+BWZ.US,D,20160616,000000,30.3665,30.5594,30.3445,30.5544,7192.5541340533,0
+BWZ.US,D,20160617,000000,30.5744,30.6483,30.5544,30.6113,15996.352480688,0
+BWZ.US,D,20160620,000000,30.8172,30.8172,30.7383,30.7972,18136.004733173,0
+BWZ.US,D,20160621,000000,30.7093,30.7782,30.6323,30.7193,720334.24648679,0
+BWZ.US,D,20160622,000000,30.7682,30.8411,30.7043,30.8391,12269.47456289,0
+BWZ.US,D,20160623,000000,30.6213,30.8951,30.6213,30.8951,42532.844120949,0
+BWZ.US,D,20160624,000000,30.6893,30.9421,30.4355,30.4745,49317.082951442,0
+BWZ.US,D,20160627,000000,30.6413,30.6413,30.2306,30.3186,175179.27450135,0
+BWZ.US,D,20160628,000000,30.3865,30.5514,30.3286,30.4455,14624.292967987,0
+BWZ.US,D,20160629,000000,30.5724,30.6793,30.5044,30.5344,62611.348864446,0
+BWZ.US,D,20160630,000000,30.4944,30.6083,30.4805,30.5444,30757.751322665,0
+BWZ.US,D,20160701,000000,30.8272,31.0919,30.6323,30.7682,31228.114540003,0
+BWZ.US,D,20160705,000000,30.8172,30.8172,30.5264,30.6753,25292.531046324,0
+BWZ.US,D,20160706,000000,30.6993,30.7283,30.6023,30.6263,9956.6886155136,0
+BWZ.US,D,20160707,000000,30.6413,30.7483,30.5244,30.7093,50325.86193671,0
+BWZ.US,D,20160708,000000,30.7283,30.7283,30.6413,30.6413,6504.0224456953,0
+BWZ.US,D,20160711,000000,30.5444,30.5903,30.4255,30.4715,15962.326205392,0
+BWZ.US,D,20160712,000000,30.4745,30.5344,30.3765,30.4255,13972.789873334,0
+BWZ.US,D,20160713,000000,30.4615,30.5784,30.4615,30.5724,73502.759277818,0
+BWZ.US,D,20160714,000000,30.5624,30.6503,30.4655,30.6023,22335.247413914,0
+BWZ.US,D,20160715,000000,30.4944,30.5134,30.3375,30.4944,23146.874157022,0
+BWZ.US,D,20160718,000000,30.4745,30.4745,30.3585,30.4545,23130.861792177,0
+BWZ.US,D,20160719,000000,30.2226,30.3286,30.1867,30.3286,41754.242880335,0
+BWZ.US,D,20160720,000000,30.2286,30.2286,30.1177,30.1317,9727.5116436619,0
+BWZ.US,D,20160721,000000,30.2586,30.2686,30.1227,30.2266,21433.55111855,0
+BWZ.US,D,20160722,000000,30.1907,30.2886,30.0728,30.2007,21565.653128526,0
+BWZ.US,D,20160725,000000,30.1707,30.2486,30.1307,30.1807,30120.259047252,0
+BWZ.US,D,20160726,000000,30.2486,30.3475,30.1827,30.3086,7068.4583065004,0
+BWZ.US,D,20160727,000000,30.3176,30.4155,30.1257,30.3266,30203.323189888,0
+BWZ.US,D,20160728,000000,30.3955,30.5224,30.2496,30.3565,8481.5495041187,0
+BWZ.US,D,20160729,000000,30.6503,30.8661,30.6413,30.8561,30503.555030742,0
+BWZ.US,D,20160801,000000,30.6113,30.8162,30.6113,30.7133,9667.4652754911,0
+BWZ.US,D,20160802,000000,30.8711,30.9821,30.8561,30.9311,7930.1236897507,0
+BWZ.US,D,20160803,000000,30.7872,30.8951,30.7872,30.8222,16107.438261804,0
+BWZ.US,D,20160804,000000,30.8172,30.9021,30.7253,30.7293,6578.0796331059,0
+BWZ.US,D,20160805,000000,30.5923,30.7583,30.5724,30.7383,21550.641536483,0
+BWZ.US,D,20160808,000000,30.5923,30.7583,30.5923,30.7583,27846.503239186,0
+BWZ.US,D,20160809,000000,30.8242,30.8242,30.7003,30.7792,4523.4930688633,0
+BWZ.US,D,20160810,000000,30.9321,31.0011,30.8851,30.9721,17991.893449563,0
+BWZ.US,D,20160811,000000,31.0011,31.0011,30.7972,30.8272,6171.7658751505,0
+BWZ.US,D,20160812,000000,30.9961,31.0101,30.8951,30.9821,21054.258226271,0
+BWZ.US,D,20160815,000000,31.0101,31.04,30.9031,30.9681,6577.0788603031,0
+BWZ.US,D,20160816,000000,31.0201,31.2489,31.0201,31.2489,2253.7403520089,0
+BWZ.US,D,20160817,000000,31.04,31.2539,30.2486,31.1959,21981.97461451,0
+BWZ.US,D,20160818,000000,31.3417,31.4197,31.2309,31.3667,7731.9706747872,0
+BWZ.US,D,20160819,000000,31.2839,31.2839,31.1759,31.2539,21638.709543133,0
+BWZ.US,D,20160822,000000,31.1089,31.2639,31.1089,31.1659,14486.186321194,0
+BWZ.US,D,20160823,000000,31.2739,31.2939,31.1089,31.1269,33550.908215408,0
+BWZ.US,D,20160824,000000,31.0201,31.1859,30.9821,31.1659,6089.7025053171,0
+BWZ.US,D,20160825,000000,31.079,31.1359,31.0101,31.0201,11445.838546148,0
+BWZ.US,D,20160826,000000,31.1089,31.4197,30.7682,30.8751,5031.885652709,0
+BWZ.US,D,20160829,000000,30.8661,30.9911,30.6893,30.9121,29786.000931102,0
+BWZ.US,D,20160830,000000,30.6113,30.8172,30.5444,30.5624,21892.905835056,0
+BWZ.US,D,20160831,000000,30.6603,30.7043,30.5354,30.6893,52797.77075974,0
+BWZ.US,D,20160901,000000,30.4944,30.8022,30.4944,30.7972,15704.126822257,0
+BWZ.US,D,20160902,000000,30.7283,30.7283,30.5823,30.6933,7253.6012750269,0
+BWZ.US,D,20160906,000000,30.7782,31.1179,30.7782,31.079,24276.746651435,0
+BWZ.US,D,20160907,000000,31.0989,31.1659,30.9521,31.0121,14653.315379269,0
+BWZ.US,D,20160908,000000,31.1459,31.1539,30.9381,31.0151,3042.3493206514,0
+BWZ.US,D,20160909,000000,30.8561,30.8751,30.7383,30.7383,3921.0278415501,0
+BWZ.US,D,20160912,000000,30.7193,30.9811,30.7193,30.9401,8191.3253912934,0
+BWZ.US,D,20160913,000000,30.7782,30.8561,30.6793,30.7972,8442.5193648078,0
+BWZ.US,D,20160914,000000,30.7383,30.8661,30.6413,30.8651,10395.02710316,0
+BWZ.US,D,20160915,000000,30.7872,30.8851,30.6993,30.7682,8333.4351292976,0
+BWZ.US,D,20160916,000000,30.7682,30.7682,30.5444,30.5444,6113.7210525854,0
+BWZ.US,D,20160919,000000,30.6993,30.7583,30.6313,30.6313,12228.442877974,0
+BWZ.US,D,20160920,000000,30.7672,30.8022,30.6203,30.6583,10885.405776555,0
+BWZ.US,D,20160921,000000,30.7093,31.0011,30.6893,31.0011,6486.0085352441,0
+BWZ.US,D,20160922,000000,30.9421,30.9821,30.8851,30.9721,5998.6321802581,0
+BWZ.US,D,20160923,000000,30.8691,30.9721,30.8621,30.8621,6441.9745319189,0
+BWZ.US,D,20160926,000000,30.9321,31.04,30.9321,30.9321,47709.841830071,0
+BWZ.US,D,20160927,000000,31.0081,31.04,30.9301,30.9931,5338.1221303799,0
+BWZ.US,D,20160928,000000,30.9421,31.033,30.8951,31.0011,8975.9312687246,0
+BWZ.US,D,20160929,000000,30.8881,30.9271,30.8581,30.9261,3592.7743622167,0
+BWZ.US,D,20160930,000000,30.9911,30.9911,30.9221,30.9221,5668.377155319,0
+BWZ.US,D,20161003,000000,30.9521,30.9851,30.8042,30.9061,101127.09095478,0
+BWZ.US,D,20161004,000000,30.7203,30.7563,30.6893,30.7193,4727.6507206439,0
+BWZ.US,D,20161005,000000,30.6913,30.7193,30.6583,30.7193,2602.0092873993,0
+BWZ.US,D,20161006,000000,30.5144,30.5324,30.3995,30.4355,22242.175543249,0
+BWZ.US,D,20161007,000000,30.5923,30.5923,30.4944,30.5294,1853.4312308706,0
+BWZ.US,D,20161010,000000,30.5184,30.5184,30.3425,30.4305,3232.4961531922,0
+BWZ.US,D,20161011,000000,30.2207,30.3665,30.1807,30.2177,6510.0270825124,0
+BWZ.US,D,20161012,000000,30.3186,30.3645,30.2486,30.2646,8492.5580049501,0
+BWZ.US,D,20161013,000000,30.3186,30.4255,30.2686,30.4055,10514.119066699,0
+BWZ.US,D,20161014,000000,30.1807,30.3176,30.1407,30.1407,11719.049521325,0
+BWZ.US,D,20161017,000000,30.2786,30.3276,30.1427,30.2966,10384.018602329,0
+BWZ.US,D,20161018,000000,30.2486,30.3355,30.2226,30.3355,6125.7303262196,0
+BWZ.US,D,20161019,000000,30.3355,30.3475,30.2696,30.3186,8507.5695969927,0
+BWZ.US,D,20161020,000000,30.2236,30.2786,30.1807,30.2286,25721.862578745,0
+BWZ.US,D,20161021,000000,29.9748,30.1497,29.9748,30.0538,22689.520986122,0
+BWZ.US,D,20161024,000000,30.0917,30.1107,30.0138,30.0138,23567.198734217,0
+BWZ.US,D,20161025,000000,30.0238,30.1707,30.0238,30.1407,8406.4915439053,0
+BWZ.US,D,20161026,000000,30.0538,30.1307,30.0348,30.1207,4039.1190322859,0
+BWZ.US,D,20161027,000000,30.0828,30.0828,29.9658,30.0438,12984.026344122,0
+BWZ.US,D,20161028,000000,30.0138,30.1307,29.9748,30.0628,23056.804604766,0
+BWZ.US,D,20161031,000000,29.9848,30.1707,29.9848,30.1507,169524.90816527,0
+BWZ.US,D,20161101,000000,30.0828,30.3375,30.0828,30.2686,11818.126028807,0
+BWZ.US,D,20161102,000000,30.4255,30.9551,30.3306,30.3955,12157.388008972,0
+BWZ.US,D,20161103,000000,30.4255,30.5244,30.2886,30.5034,11875.170078569,0
+BWZ.US,D,20161104,000000,30.4355,30.5444,30.4355,30.5144,59889.246840705,0
+BWZ.US,D,20161107,000000,30.3565,30.3765,30.2586,30.2586,131351.43037352,0
+BWZ.US,D,20161108,000000,30.2586,30.4055,30.2286,30.2286,6628.1182732482,0
+BWZ.US,D,20161109,000000,30.2286,30.2286,29.8379,29.9049,30647.666314352,0
+BWZ.US,D,20161110,000000,30.0478,30.3565,29.4572,29.6521,20993.211085298,0
+BWZ.US,D,20161111,000000,29.75,30.8072,29.2414,29.6811,15982.341661449,0
+BWZ.US,D,20161114,000000,29.4572,29.4572,28.9466,29.4083,19225.846315472,0
+BWZ.US,D,20161115,000000,29.2414,29.4762,29.0496,29.2374,7970.1546018645,0
+BWZ.US,D,20161116,000000,29.2714,29.3883,29.0885,29.2464,14214.976891623,0
+BWZ.US,D,20161117,000000,29.0586,29.2364,29.0406,29.1844,13184.180904691,0
+BWZ.US,D,20161118,000000,29.2924,29.2924,28.8387,28.9876,16753.937492443,0
+BWZ.US,D,20161121,000000,28.9926,29.0925,28.8397,28.9826,32651.213465649,0
+BWZ.US,D,20161122,000000,28.7988,29.1365,28.7988,29.1365,15552.009356225,0
+BWZ.US,D,20161123,000000,28.8088,28.8098,28.6658,28.7808,18192.048010132,0
+BWZ.US,D,20161125,000000,28.8487,28.9056,28.7318,28.7898,3205.4752875153,0
+BWZ.US,D,20161128,000000,28.8288,28.9826,28.8268,28.9446,23123.856382557,0
+BWZ.US,D,20161129,000000,28.9156,29.0786,28.9156,29.0786,75290.1395037,0
+BWZ.US,D,20161130,000000,28.8188,28.9636,28.6478,28.8387,139729.90027895,0
+BWZ.US,D,20161201,000000,28.8956,28.9636,28.8288,28.8816,40964.63313889,0
+BWZ.US,D,20161202,000000,29.1564,29.1564,28.8487,29.0406,38931.062803507,0
+BWZ.US,D,20161205,000000,29.0586,29.1934,29.0016,29.1744,13264.242728919,0
+BWZ.US,D,20161206,000000,29.1654,29.1654,28.9586,29.0406,23201.916661179,0
+BWZ.US,D,20161207,000000,29.1365,29.3014,29.0885,29.1964,16907.055731278,0
+BWZ.US,D,20161208,000000,28.9636,29.0126,28.8627,28.9256,15925.297611686,0
+BWZ.US,D,20161209,000000,29.1175,29.1175,28.7038,28.8088,42914.138558834,0
+BWZ.US,D,20161212,000000,28.8577,28.9686,28.8188,28.9156,42253.628508955,0
+BWZ.US,D,20161213,000000,28.9696,28.9726,28.8767,28.8767,43462.562054793,0
+BWZ.US,D,20161214,000000,29.0406,29.3104,28.454,28.6278,36496.182574183,0
+BWZ.US,D,20161215,000000,28.6278,28.6278,28.2492,28.493,64650.923836646,0
+BWZ.US,D,20161216,000000,28.386,28.513,28.3371,28.347,27911.553471371,0
+BWZ.US,D,20161219,000000,28.558,28.558,28.3032,28.401,85539.053777645,0
+BWZ.US,D,20161220,000000,28.347,28.406,28.1522,28.367,111799.33212432,0
+BWZ.US,D,20161221,000000,28.3182,28.426,28.3182,28.426,15080.645366084,0
+BWZ.US,D,20161222,000000,28.445,28.445,28.3172,28.386,39129.215818471,0
+BWZ.US,D,20161223,000000,28.406,28.568,28.2592,28.416,24079.594409274,0
+BWZ.US,D,20161227,000000,28.3082,28.426,28.3082,28.421,23012.770601441,0
+BWZ.US,D,20161228,000000,28.2862,28.434,28.2002,28.2862,557256.31671746,0
+BWZ.US,D,20161229,000000,28.365,28.531,28.365,28.434,331671.11845516,0
+BWZ.US,D,20161230,000000,28.521,28.6069,28.453,28.493,36402.109930716,0
+BWZ.US,D,20170103,000000,28.365,28.409,28.1602,28.3302,17008.133784366,0
+BWZ.US,D,20170104,000000,28.345,28.444,28.3352,28.427,17570.568099565,0
+BWZ.US,D,20170105,000000,28.6468,28.7798,28.6168,28.7148,15128.682460621,0
+BWZ.US,D,20170106,000000,28.6468,28.6468,28.502,28.551,39074.173314314,0
+BWZ.US,D,20170109,000000,28.6268,28.7028,28.529,28.6658,36223.972371809,0
+BWZ.US,D,20170110,000000,28.6069,28.7028,28.531,28.6528,18383.195615476,0
+BWZ.US,D,20170111,000000,28.5869,28.8856,28.355,28.7408,80799.393783367,0
+BWZ.US,D,20170112,000000,28.7978,28.9626,28.7978,28.8597,45746.325590888,0
+BWZ.US,D,20170113,000000,28.9526,28.9526,28.7408,28.8946,23794.374160463,0
+BWZ.US,D,20170117,000000,29.0196,29.2124,28.9526,29.0776,22385.286054056,0
+BWZ.US,D,20170118,000000,29.0875,29.0975,28.7988,28.7988,9642.44595542,0
+BWZ.US,D,20170119,000000,28.8278,28.9246,28.7508,28.9076,14909.513216798,0
+BWZ.US,D,20170120,000000,28.7888,29.0486,28.7888,28.8477,90541.917019072,0
+BWZ.US,D,20170123,000000,29.0396,29.2124,28.9716,29.1135,7890.0927776368,0
+BWZ.US,D,20170124,000000,29.0975,29.1764,29.0875,29.0975,19006.677071649,0
+BWZ.US,D,20170125,000000,29.1265,29.2414,29.0676,29.2184,29411.711902837,0
+BWZ.US,D,20170126,000000,28.9916,29.2714,28.9916,29.0676,69430.614743038,0
+BWZ.US,D,20170127,000000,28.9526,29.1455,28.9526,29.0396,23444.103679467,0
+BWZ.US,D,20170130,000000,28.9336,29.1644,28.8567,29.1644,18856.561151222,0
+BWZ.US,D,20170131,000000,29.3883,29.3983,29.2714,29.3693,18987.662388395,0
+BWZ.US,D,20170201,000000,29.2134,29.3593,29.1894,29.3104,86631.897678353,0
+BWZ.US,D,20170202,000000,29.3793,29.4762,29.3353,29.3593,56523.647904735,0
+BWZ.US,D,20170203,000000,29.3693,29.4862,29.3393,29.4282,13466.398835094,0
+BWZ.US,D,20170206,000000,29.4662,29.4662,29.3393,29.3983,24338.794565212,0
+BWZ.US,D,20170207,000000,29.2714,29.3204,29.1744,29.3104,4585.5409826398,0
+BWZ.US,D,20170208,000000,29.3014,29.4572,29.1854,29.3304,39355.390471914,0
+BWZ.US,D,20170209,000000,29.3393,29.3393,29.1684,29.1844,43466.565146005,0
+BWZ.US,D,20170210,000000,29.1265,29.2314,29.1015,29.2044,9795.5641942554,0
+BWZ.US,D,20170213,000000,29.0776,29.1455,29.0586,29.1265,11311.734990567,0
+BWZ.US,D,20170214,000000,29.1425,29.1455,28.9946,29.0776,14929.528672855,0
+BWZ.US,D,20170215,000000,28.9296,29.1445,28.9146,29.0836,8480.5487313159,0
+BWZ.US,D,20170216,000000,29.2864,29.2864,29.1974,29.2314,15300.815382711,0
+BWZ.US,D,20170217,000000,29.1355,29.2224,29.1265,29.1265,57553.443118863,0
+BWZ.US,D,20170221,000000,29.0975,29.2134,28.9626,29.0506,10685.251215985,0
+BWZ.US,D,20170222,000000,29.0776,29.1894,29.0396,29.1744,11942.22185636,0
+BWZ.US,D,20170223,000000,29.2514,29.2614,29.1944,29.2224,49954.575226854,0
+BWZ.US,D,20170224,000000,29.2414,29.2814,29.1494,29.2044,17727.689429612,0
+BWZ.US,D,20170227,000000,29.2414,29.4522,29.2044,29.2194,19288.895002051,0
+BWZ.US,D,20170228,000000,29.2714,29.3204,29.2044,29.2134,16050.394212042,0
+BWZ.US,D,20170301,000000,29.0096,29.1265,28.9266,29.0486,13847.693272978,0
+BWZ.US,D,20170302,000000,28.9436,28.9436,28.7888,28.8856,35826.665569079,0
+BWZ.US,D,20170303,000000,29.0096,29.1455,28.8757,29.1265,49323.087588259,0
+BWZ.US,D,20170306,000000,29.1265,29.1265,29.0026,29.0436,64609.892151729,0
+BWZ.US,D,20170307,000000,28.9716,29.1315,28.9526,29.0576,84554.293339645,0
+BWZ.US,D,20170308,000000,28.9626,28.9626,28.8757,28.9096,108343.66363609,0
+BWZ.US,D,20170309,000000,28.9046,28.9626,28.8228,28.9336,65307.430795313,0
+BWZ.US,D,20170310,000000,28.9046,29.0975,28.9046,29.0776,14849.466848627,0
+BWZ.US,D,20170313,000000,28.9966,29.0776,28.9526,29.0676,21234.397330784,0
+BWZ.US,D,20170314,000000,29.0376,29.0576,28.8946,28.8946,55168.601529681,0
+BWZ.US,D,20170315,000000,28.9626,29.3493,28.9626,29.2414,42294.660193872,0
+BWZ.US,D,20170316,000000,29.3983,29.4182,29.2814,29.4083,40823.524173689,0
+BWZ.US,D,20170317,000000,29.4083,29.4662,29.3733,29.4572,18588.354040059,0
+BWZ.US,D,20170320,000000,29.4083,29.4762,29.3803,29.4143,28984.381916022,0
+BWZ.US,D,20170321,000000,29.4762,29.6031,29.4762,29.5262,30825.803873258,0
+BWZ.US,D,20170322,000000,29.6221,29.6811,29.5841,29.6491,16071.410440902,0
+BWZ.US,D,20170323,000000,29.6521,29.6711,29.5732,29.6421,26509.470774584,0
+BWZ.US,D,20170324,000000,29.6121,29.7,29.5652,29.6221,7729.9691291815,0
+BWZ.US,D,20170327,000000,29.8679,29.8679,29.691,29.729,19795.286040291,0
+BWZ.US,D,20170328,000000,29.809,29.819,29.5362,29.6521,48549.490211659,0
+BWZ.US,D,20170329,000000,29.6121,29.686,29.5732,29.686,25287.527182309,0
+BWZ.US,D,20170330,000000,29.6811,29.6811,29.4392,29.4482,16366.638417741,0
+BWZ.US,D,20170331,000000,29.2914,29.5362,29.0496,29.5062,21618.694087076,0
+BWZ.US,D,20170403,000000,29.4662,29.6621,29.4322,29.4812,125342.79046524,0
+BWZ.US,D,20170404,000000,29.4862,29.4962,29.3493,29.4762,9153.0680548283,0
+BWZ.US,D,20170405,000000,29.4382,29.5542,29.3983,29.5062,28951.356413528,0
+BWZ.US,D,20170406,000000,29.4962,29.4962,29.3593,29.4472,19749.25049136,0
+BWZ.US,D,20170407,000000,29.3204,29.4182,29.1554,29.2314,31925.653183586,0
+BWZ.US,D,20170410,000000,29.3104,29.3983,29.2614,29.3234,41759.24674435,0
+BWZ.US,D,20170411,000000,29.3583,29.4562,29.3304,29.4452,11736.062658974,0
+BWZ.US,D,20170412,000000,29.4282,29.5542,29.3803,29.5292,17879.806895644,0
+BWZ.US,D,20170413,000000,29.5931,29.5931,29.4282,29.5062,28076.680983841,0
+BWZ.US,D,20170417,000000,29.5062,29.6421,29.5062,29.5162,21649.718043965,0
+BWZ.US,D,20170418,000000,29.6531,29.789,29.6421,29.77,21057.26054468,0
+BWZ.US,D,20170419,000000,29.741,29.75,29.5732,29.6321,11260.695577622,0
+BWZ.US,D,20170420,000000,29.6221,29.717,29.5652,29.6801,12588.721086998,0
+BWZ.US,D,20170421,000000,29.6031,29.6421,29.5542,29.6031,8948.9104030478,0
+BWZ.US,D,20170424,000000,29.77,29.828,29.749,29.828,5555.2898285974,0
+BWZ.US,D,20170425,000000,29.739,29.8479,29.73,29.809,21423.543390522,0
+BWZ.US,D,20170426,000000,29.691,29.789,29.6221,29.702,22033.014027455,0
+BWZ.US,D,20170427,000000,29.691,29.764,29.6221,29.691,26227.252844182,0
+BWZ.US,D,20170428,000000,29.77,29.77,29.6321,29.75,4371.3756028308,0
+BWZ.US,D,20170501,000000,29.789,29.789,29.6781,29.6781,20168.574295753,0
+BWZ.US,D,20170502,000000,29.75,29.8369,29.6631,29.76,23929.478488848,0
+BWZ.US,D,20170503,000000,29.799,29.8679,29.5662,29.695,80475.143395245,0
+BWZ.US,D,20170504,000000,29.5832,29.799,29.5832,29.74,26772.674021733,0
+BWZ.US,D,20170505,000000,29.789,29.828,29.72,29.828,24381.827795734,0
+BWZ.US,D,20170508,000000,29.828,29.828,29.5832,29.6221,35869.698799602,0
+BWZ.US,D,20170509,000000,29.4662,29.5162,29.3393,29.4662,17162.252796004,0
+BWZ.US,D,20170510,000000,29.5732,29.5732,29.3983,29.4662,22349.258233154,0
+BWZ.US,D,20170511,000000,29.4862,29.5652,29.4612,29.4962,21539.633035652,0
+BWZ.US,D,20170512,000000,29.6401,29.6711,29.5382,29.5732,13720.595127017,0
+BWZ.US,D,20170515,000000,29.809,29.809,29.6671,29.711,14941.537946489,0
+BWZ.US,D,20170516,000000,29.779,29.9758,29.779,29.9059,11574.938237715,0
+BWZ.US,D,20170517,000000,30.0538,30.1817,30.0148,30.1517,12672.786002437,0
+BWZ.US,D,20170518,000000,30.0448,30.1617,29.9339,30.0088,12319.513203033,0
+BWZ.US,D,20170519,000000,30.1617,30.2696,30.1317,30.2596,6376.9242997339,0
+BWZ.US,D,20170522,000000,30.3196,30.3385,30.1827,30.1837,34278.470043077,0
+BWZ.US,D,20170523,000000,30.2896,30.3296,30.0358,30.1027,17072.183243748,0
+BWZ.US,D,20170524,000000,30.3385,30.3385,30.0837,30.2296,13057.08275873,0
+BWZ.US,D,20170525,000000,30.1987,30.2896,30.1217,30.1907,9099.0263234746,0
+BWZ.US,D,20170526,000000,30.2217,30.2496,30.1127,30.2396,44456.329448019,0
+BWZ.US,D,20170530,000000,30.2117,30.2886,30.1417,30.1617,18051.939817734,0
+BWZ.US,D,20170531,000000,30.4954,30.4954,30.1917,30.1917,98646.175176517,0
+BWZ.US,D,20170601,000000,30.0758,30.2596,30.0448,30.0917,13220.208725594,0
+BWZ.US,D,20170602,000000,30.4065,30.4065,30.2137,30.2656,12937.990795191,0
+BWZ.US,D,20170605,000000,30.3575,30.4365,30.2396,30.3196,23894.451440748,0
+BWZ.US,D,20170606,000000,30.4785,30.5853,30.3965,30.4675,14670.328516918,0
+BWZ.US,D,20170607,000000,30.4165,30.4954,30.3196,30.3965,15852.241197079,0
+BWZ.US,D,20170608,000000,30.4265,30.4545,30.2596,30.3675,17694.663927118,0
+BWZ.US,D,20170609,000000,30.3096,30.3775,30.1917,30.3196,19871.344773308,0
+BWZ.US,D,20170612,000000,30.3296,30.3575,30.2117,30.3575,8523.5819618383,0
+BWZ.US,D,20170613,000000,30.3385,30.4605,30.2306,30.2796,26314.320078029,0
+BWZ.US,D,20170614,000000,30.4405,30.5694,30.3166,30.4165,13871.711820247,0
+BWZ.US,D,20170615,000000,30.3196,30.3196,30.1217,30.2217,31060.985481927,0
+BWZ.US,D,20170616,000000,30.2496,30.3775,30.1517,30.2546,3296.5456125743,0
+BWZ.US,D,20170619,000000,30.2296,30.2556,30.0538,30.1717,17254.323893866,0
+BWZ.US,D,20170620,000000,30.0488,30.1317,29.9578,30.1267,40016.901294595,0
+BWZ.US,D,20170621,000000,30.0837,30.2396,30.0208,30.1417,21870.888833394,0
+BWZ.US,D,20170622,000000,30.2117,30.2117,30.0738,30.1417,55419.795503196,0
+BWZ.US,D,20170623,000000,30.2796,30.3186,30.1137,30.2396,14207.971482003,0
+BWZ.US,D,20170626,000000,30.2596,30.2896,30.0468,30.2117,8069.2311093462,0
+BWZ.US,D,20170627,000000,30.4065,30.4265,30.2796,30.3965,27784.45532541,0
+BWZ.US,D,20170628,000000,30.3575,30.5004,30.2936,30.2936,28806.244357116,0
+BWZ.US,D,20170629,000000,30.3675,30.6033,30.3675,30.5634,29757.979292622,0
+BWZ.US,D,20170630,000000,30.4994,30.5634,30.3785,30.5254,3265.5216556861,0
+BWZ.US,D,20170703,000000,30.3575,30.3965,30.1717,30.3675,31491.317787151,0
+BWZ.US,D,20170705,000000,30.2296,30.3775,30.1117,30.3385,39836.762190083,0
+BWZ.US,D,20170706,000000,30.3296,30.4555,30.3296,30.3775,18548.323127945,0
+BWZ.US,D,20170707,000000,30.3575,30.4205,30.2296,30.3675,8256.3756234784,0
+BWZ.US,D,20170710,000000,30.2296,30.3575,30.1537,30.3196,50916.317890389,0
+BWZ.US,D,20170711,000000,30.2896,30.4934,30.2796,30.3875,20597.905828174,0
+BWZ.US,D,20170712,000000,30.4755,30.4954,30.3196,30.3875,95640.854449571,0
+BWZ.US,D,20170713,000000,30.5004,30.5364,30.3475,30.5354,15359.860978078,0
+BWZ.US,D,20170714,000000,30.6423,30.7403,30.5654,30.6123,15080.645366084,0
+BWZ.US,D,20170717,000000,30.6223,30.7403,30.5833,30.6713,20706.990063684,0
+BWZ.US,D,20170718,000000,30.9741,30.9741,30.7213,30.7892,38746.920607784,0
+BWZ.US,D,20170719,000000,30.9341,30.9341,30.7523,30.8681,11210.656937479,0
+BWZ.US,D,20170720,000000,30.8581,31.0949,30.7602,30.8681,52985.916046675,0
+BWZ.US,D,20170721,000000,31.056,31.07,30.9511,31.0111,5925.5757656504,0
+BWZ.US,D,20170724,000000,31.042,31.0929,30.8961,31.042,23302.994714266,0
+BWZ.US,D,20170725,000000,31.0121,31.1199,30.8481,30.9741,14215.977664426,0
+BWZ.US,D,20170726,000000,30.9641,31.2329,30.6463,31.1839,17205.286026526,0
+BWZ.US,D,20170727,000000,30.9931,31.1959,30.9541,30.9541,29549.81854963,0
+BWZ.US,D,20170728,000000,31.1779,31.3158,31.1639,31.3158,25229.482359744,0
+BWZ.US,D,20170731,000000,31.1009,31.4327,31.1009,31.4327,12820.900377258,0
+BWZ.US,D,20170801,000000,31.1579,31.3647,31.1579,31.2569,9806.5726950867,0
+BWZ.US,D,20170802,000000,31.3937,31.4327,31.3058,31.3138,12756.850917876,0
+BWZ.US,D,20170803,000000,31.3847,31.4807,31.3447,31.4807,8774.7759353526,0
+BWZ.US,D,20170804,000000,31.2959,31.2959,31.0819,31.2459,7136.5108570939,0
+BWZ.US,D,20170807,000000,31.1979,31.2559,31.1379,31.1979,9503.3385358244,0
+BWZ.US,D,20170808,000000,31.1679,31.1979,31.04,31.1379,15840.231923444,0
+BWZ.US,D,20170809,000000,31.0909,31.2459,31.062,31.2279,119959.63355872,0
+BWZ.US,D,20170810,000000,31.1579,31.2759,31.1099,31.2559,17494.509366549,0
+BWZ.US,D,20170811,000000,31.1379,31.3937,31.1379,31.3737,34112.341757804,0
+BWZ.US,D,20170814,000000,31.2079,31.2559,31.064,31.1199,27713.400456408,0
+BWZ.US,D,20170815,000000,31.062,31.1009,30.9341,30.9931,13751.619083905,0
+BWZ.US,D,20170816,000000,31.081,31.2359,31.0021,31.1879,5873.5355799024,0
+BWZ.US,D,20170817,000000,31.1879,31.2129,31.063,31.1779,11326.74658261,0
+BWZ.US,D,20170818,000000,31.2759,31.2759,31.054,31.2269,4712.6391286012,0
+BWZ.US,D,20170821,000000,31.3058,31.3907,31.2179,31.3747,20521.847095157,0
+BWZ.US,D,20170822,000000,31.1719,31.2399,31.1639,31.2179,6991.3988006812,0
+BWZ.US,D,20170823,000000,31.1479,31.3837,31.1479,31.3607,23827.399662957,0
+BWZ.US,D,20170824,000000,31.2859,31.3637,31.2079,31.2959,27984.609885979,0
+BWZ.US,D,20170825,000000,31.3158,31.4807,31.3158,31.4027,5154.9807074591,0
+BWZ.US,D,20170828,000000,31.5197,31.6265,31.5197,31.5965,22906.688684339,0
+BWZ.US,D,20170829,000000,31.6455,31.6655,31.4227,31.5197,22939.714186833,0
+BWZ.US,D,20170830,000000,31.5007,31.5007,31.2689,31.3917,10953.458327148,0
+BWZ.US,D,20170831,000000,31.3258,31.4717,31.2179,31.4327,19678.195622358,0
+BWZ.US,D,20170901,000000,31.4267,31.4947,31.2998,31.4067,21823.85251166,0
+BWZ.US,D,20170905,000000,31.5806,31.6195,31.5047,31.5047,11993.261269305,0
+BWZ.US,D,20170906,000000,31.6005,31.6305,31.4367,31.5627,36746.375774895,0
+BWZ.US,D,20170907,000000,31.7255,31.7925,31.6005,31.7925,8109.2620214601,0
+BWZ.US,D,20170908,000000,31.8513,31.9753,31.7545,31.7985,72900.294050505,0
+BWZ.US,D,20170911,000000,31.7825,31.7825,31.6225,31.6495,24750.112187181,0
+BWZ.US,D,20170912,000000,31.6755,31.6865,31.5237,31.5766,15186.727283186,0
+BWZ.US,D,20170913,000000,31.5806,31.6105,31.4067,31.4847,21653.721135176,0
+BWZ.US,D,20170914,000000,31.3777,31.5696,31.3777,31.5237,7495.7882933156,0
+BWZ.US,D,20170915,000000,31.5437,31.6205,31.4477,31.5806,5455.2125483128,0
+BWZ.US,D,20170918,000000,31.5905,31.6005,31.4127,31.4847,15107.666231761,0
+BWZ.US,D,20170919,000000,31.3787,31.6005,31.3787,31.5706,18734.466869275,0
+BWZ.US,D,20170920,000000,31.6005,31.6005,31.3088,31.3088,5519.262007695,0
+BWZ.US,D,20170921,000000,31.2399,31.4467,31.2399,31.3867,20268.651576037,0
+BWZ.US,D,20170922,000000,31.3877,31.4897,31.3877,31.4067,18695.436729964,0
+BWZ.US,D,20170925,000000,31.4067,31.4367,31.2229,31.4367,307435.40348864,0
+BWZ.US,D,20170926,000000,31.3198,31.3198,31.075,31.1619,114984.79195578,0
+BWZ.US,D,20170927,000000,30.9971,31.0949,30.9481,31.075,46079.582934235,0
+BWZ.US,D,20170928,000000,31.0261,31.1919,31.0061,31.1919,7839.0533646917,0
+BWZ.US,D,20170929,000000,31.046,31.1419,31.0251,31.1319,16666.870258595,0
+BWZ.US,D,20171002,000000,30.9411,31.0091,30.7962,30.9111,160774.15077719,0
+BWZ.US,D,20171003,000000,30.9411,31.039,30.9311,31.0271,31743.512533468,0
+BWZ.US,D,20171004,000000,31.0979,31.1079,30.9901,31.0929,17510.521731394,0
+BWZ.US,D,20171005,000000,31.0001,31.0001,30.7772,30.7962,53561.360408311,0
+BWZ.US,D,20171006,000000,30.7473,30.8841,30.6983,30.8651,13980.796055757,0
+BWZ.US,D,20171009,000000,30.7672,30.9021,30.7672,30.8062,4484.4629295523,0
+BWZ.US,D,20171010,000000,30.9511,31.1259,30.9511,31.1169,40013.898976186,0
+BWZ.US,D,20171011,000000,31.1659,31.1659,31.1079,31.1169,20133.547247653,0
+BWZ.US,D,20171012,000000,31.059,31.2159,31.039,31.1659,5963.6051321585,0
+BWZ.US,D,20171013,000000,31.3527,31.3527,31.1469,31.2639,26158.199520785,0
+BWZ.US,D,20171016,000000,31.078,31.2159,31.068,31.1859,13823.67472571,0
+BWZ.US,D,20171017,000000,31.1169,31.1169,30.9911,31.078,38206.503294247,0
+BWZ.US,D,20171018,000000,31.1069,31.1169,31.0001,31.039,27624.331676955,0
+BWZ.US,D,20171019,000000,31.1999,31.1999,31.039,31.0979,31745.514079074,0
+BWZ.US,D,20171020,000000,31.078,31.078,30.8651,30.9211,16368.639963347,0
+BWZ.US,D,20171023,000000,30.9411,30.9411,30.8671,30.9211,18416.22111797,0
+BWZ.US,D,20171024,000000,30.9211,30.9411,30.8062,30.8741,42000.432989835,0
+BWZ.US,D,20171025,000000,30.8451,31.0091,30.8451,30.9111,18639.393453004,0
+BWZ.US,D,20171026,000000,30.6783,30.8262,30.6403,30.6883,12512.662353982,0
+BWZ.US,D,20171027,000000,30.5903,30.6913,30.5554,30.6593,13799.656178442,0
+BWZ.US,D,20171030,000000,30.6293,30.8252,30.6293,30.8252,16612.828527241,0
+BWZ.US,D,20171031,000000,30.6593,30.8351,30.6593,30.8351,5200.0154835871,0
+BWZ.US,D,20171101,000000,30.7303,30.7992,30.5254,30.5833,137252.9875919,0
+BWZ.US,D,20171102,000000,30.6123,30.7503,30.5933,30.7403,19106.754351933,0
+BWZ.US,D,20171103,000000,30.5454,30.7233,30.5354,30.5554,16104.435943396,0
+BWZ.US,D,20171106,000000,30.6713,30.7792,30.6033,30.6623,11428.8254085,0
+BWZ.US,D,20171107,000000,30.6523,30.7053,30.5004,30.7013,12238.450606002,0
+BWZ.US,D,20171108,000000,30.7113,30.7503,30.5953,30.6423,12553.694038899,0
+BWZ.US,D,20171109,000000,30.7403,30.8391,30.6323,30.6813,11714.045657311,0
+BWZ.US,D,20171110,000000,30.7972,30.8112,30.6913,30.7602,9306.1862936637,0
+BWZ.US,D,20171113,000000,30.6713,30.7013,30.6523,30.6913,7253.6012750269,0
+BWZ.US,D,20171114,000000,30.8591,30.8961,30.7992,30.8781,15379.876434135,0
+BWZ.US,D,20171115,000000,30.9751,30.9751,30.8961,30.9081,45208.910595759,0
+BWZ.US,D,20171116,000000,30.9551,30.9551,30.8781,30.9151,16594.81461679,0
+BWZ.US,D,20171117,000000,30.9351,31.043,30.9351,30.9841,13372.326191627,0
+BWZ.US,D,20171120,000000,31.0041,31.081,30.9351,30.9551,27221.020237408,0
+BWZ.US,D,20171121,000000,30.8791,30.9941,30.8791,30.9651,12186.410420254,0
+BWZ.US,D,20171122,000000,30.9841,31.2289,30.9841,31.2199,4504.4783856093,0
+BWZ.US,D,20171124,000000,31.2779,31.3557,31.2779,31.3278,28725.181760085,0
+BWZ.US,D,20171127,000000,31.3567,31.4037,31.2779,31.3377,68480.881353137,0
+BWZ.US,D,20171128,000000,31.3667,31.3667,31.2079,31.2239,13434.374105403,0
+BWZ.US,D,20171129,000000,31.2199,31.2579,31.1999,31.2289,16837.001635079,0
+BWZ.US,D,20171130,000000,31.3018,31.3068,31.1999,31.2099,15003.585860265,0
+BWZ.US,D,20171201,000000,31.3497,31.3797,31.1679,31.2729,15078.643820479,0
+BWZ.US,D,20171204,000000,31.1629,31.2129,31.1339,31.1939,14777.411206822,0
+BWZ.US,D,20171205,000000,31.0849,31.1729,31.0849,31.1629,8374.4668142142,0
+BWZ.US,D,20171206,000000,31.1149,31.1229,31.065,31.075,10663.234214323,0
+BWZ.US,D,20171207,000000,30.9681,31.065,30.9681,31.0061,9696.4876867736,0
+BWZ.US,D,20171208,000000,30.9681,30.9971,30.9091,30.9681,23043.794558329,0
+BWZ.US,D,20171211,000000,30.9871,31.0161,30.9491,30.9681,9784.5556934241,0
+BWZ.US,D,20171212,000000,30.9681,30.9681,30.8621,30.9181,19210.834723429,0
+BWZ.US,D,20171213,000000,31.036,31.1629,30.9871,31.1429,15872.256653135,0
+BWZ.US,D,20171214,000000,31.0849,31.1619,31.044,31.1429,16435.691741138,0
+BWZ.US,D,20171215,000000,31.1239,31.1239,30.9821,31.0161,17892.816942081,0
+BWZ.US,D,20171218,000000,30.8321,31.1469,30.8321,30.9971,279110.5308497,0
+BWZ.US,D,20171219,000000,31.0849,31.0949,30.9971,31.0849,19999.443692072,0
+BWZ.US,D,20171220,000000,31.0949,31.1189,31.04,31.1149,79177.141069954,0
+BWZ.US,D,20171221,000000,31.076,31.1149,30.9881,31.1149,8156.2983431938,0
+BWZ.US,D,20171222,000000,31.065,31.2039,30.9281,31.1939,47906.994072232,0
+BWZ.US,D,20171226,000000,31.0949,31.1289,31.065,31.1239,14369.095903261,0
+BWZ.US,D,20171227,000000,31.1049,31.1939,31.0949,31.1939,32532.121502111,0
+BWZ.US,D,20171228,000000,31.3218,31.3218,31.2329,31.2819,20278.659304066,0
+BWZ.US,D,20171229,000000,31.3018,31.4497,31.3018,31.4007,37806.194173108,0
+BWZ.US,D,20180102,000000,31.4687,31.5736,31.4397,31.5457,18270.108288754,0
+BWZ.US,D,20180103,000000,31.5097,31.5227,31.4407,31.4687,23358.037218423,0
+BWZ.US,D,20180104,000000,31.5557,31.5736,31.5157,31.5686,5656.3678816849,0
+BWZ.US,D,20180105,000000,31.5177,31.5736,31.4297,31.5557,60800.950864098,0
+BWZ.US,D,20180108,000000,31.4687,31.4687,31.3807,31.4197,433204.52316789,0
+BWZ.US,D,20180109,000000,31.3807,31.4097,31.2529,31.4007,17932.847854195,0
+BWZ.US,D,20180110,000000,31.5367,31.5647,31.4307,31.5267,194600.27151338,0
+BWZ.US,D,20180111,000000,31.6225,31.6635,31.5696,31.6235,43671.723570588,0
+BWZ.US,D,20180112,000000,31.7775,31.8933,31.7195,31.8933,20483.817728649,0
+BWZ.US,D,20180116,000000,31.8255,32.0473,31.8255,32.0373,201020.22904363,0
+BWZ.US,D,20180117,000000,31.9133,32.0753,31.9033,31.9473,50586.06286545,0
+BWZ.US,D,20180118,000000,31.9803,32.0363,31.9473,31.9803,53756.511104866,0
+BWZ.US,D,20180119,000000,31.9623,32.1241,31.9323,31.9323,59481.932309947,0
+BWZ.US,D,20180122,000000,32.0473,32.1641,31.9623,32.1131,24318.779109155,0
+BWZ.US,D,20180123,000000,32.1841,32.1891,32.0673,32.1002,29306.630758538,0
+BWZ.US,D,20180124,000000,32.3001,32.5249,32.3001,32.4269,40740.460031053,0
+BWZ.US,D,20180125,000000,32.6507,32.6627,32.368,32.368,20178.582023781,0
+BWZ.US,D,20180126,000000,32.5549,32.6048,32.4739,32.5249,34585.70729355,0
+BWZ.US,D,20180129,000000,32.3879,32.5349,32.3191,32.3879,43033.230522372,0
+BWZ.US,D,20180130,000000,32.4659,32.6527,32.4029,32.4369,347536.36969868,0
+BWZ.US,D,20180131,000000,32.4369,32.5928,32.339,32.4659,35370.313170982,0
+BWZ.US,D,20180201,000000,32.5269,32.6547,32.4609,32.5848,85215.804162326,0
+BWZ.US,D,20180202,000000,32.331,32.4579,32.2521,32.2821,26389.378038243,0
+BWZ.US,D,20180205,000000,32.3021,32.4099,32.0413,32.2721,558876.56788526,0
+BWZ.US,D,20180206,000000,32.1561,32.37,32.0872,32.2621,28455.973876119,0
+BWZ.US,D,20180207,000000,32.0972,32.2881,32.0593,32.0593,310187.52869647,0
+BWZ.US,D,20180208,000000,32.1861,32.2031,31.9643,32.0683,102355.03918387,0
+BWZ.US,D,20180209,000000,32.0872,32.1071,31.9343,31.9543,112253.68297681,0
+BWZ.US,D,20180212,000000,32.1961,32.1961,31.9643,32.0872,99988.211505134,0
+BWZ.US,D,20180213,000000,32.1961,32.2521,32.1961,32.2101,37657.079025484,0
+BWZ.US,D,20180214,000000,32.1561,32.6138,32.1561,32.6138,22340.251277928,0
+BWZ.US,D,20180215,000000,32.5759,32.7307,32.4099,32.7037,24462.890392764,0
+BWZ.US,D,20180216,000000,32.5759,32.6547,32.4389,32.5759,20548.867960834,0
+BWZ.US,D,20180220,000000,32.4879,32.4879,32.331,32.4189,184911.79000903,0
+BWZ.US,D,20180221,000000,32.4479,32.4479,32.1561,32.2051,35780.630020148,0
+BWZ.US,D,20180222,000000,32.35,32.4099,32.2151,32.36,113530.66907324,0
+BWZ.US,D,20180223,000000,32.2431,32.3899,32.2251,32.2921,15783.187873682,0
+BWZ.US,D,20180226,000000,32.2921,32.3899,32.2151,32.331,79615.4795576,0
+BWZ.US,D,20180227,000000,32.3021,32.3211,32.1461,32.1461,23026.781420681,0
+BWZ.US,D,20180228,000000,32.2051,32.2711,31.9923,32.1071,37328.825546151,0
+BWZ.US,D,20180301,000000,31.9743,32.2441,31.9653,32.1481,42750.011819167,0
+BWZ.US,D,20180302,000000,32.2261,32.4109,32.1781,32.2361,75431.248468902,0
+BWZ.US,D,20180305,000000,32.333,32.4019,32.1481,32.3231,99813.076264636,0
+BWZ.US,D,20180306,000000,32.4309,32.4789,32.3041,32.4109,16828.995452656,0
+BWZ.US,D,20180307,000000,32.3819,32.4799,32.2741,32.4309,13493.419700771,0
+BWZ.US,D,20180308,000000,32.2541,32.361,32.1481,32.1781,23715.313109039,0
+BWZ.US,D,20180309,000000,32.2541,32.371,32.2061,32.2541,20842.094392068,0
+BWZ.US,D,20180312,000000,32.2541,32.4109,32.2541,32.3919,39244.304690798,0
+BWZ.US,D,20180313,000000,32.362,32.4499,32.2751,32.4109,65144.304828449,0
+BWZ.US,D,20180314,000000,32.3859,32.4889,32.3041,32.4409,23576.205689443,0
+BWZ.US,D,20180315,000000,32.3131,32.4199,32.1981,32.2441,31290.162453779,0
+BWZ.US,D,20180316,000000,32.2361,32.3231,32.1881,32.3231,18929.61756583,0
+BWZ.US,D,20180319,000000,32.1981,32.3819,32.1891,32.362,66819.598500413,0
+BWZ.US,D,20180320,000000,32.2071,32.2741,32.1091,32.1281,59774.157968378,0
+BWZ.US,D,20180321,000000,32.2741,32.4599,32.2261,32.4409,113092.3305856,0
+BWZ.US,D,20180322,000000,32.2361,32.371,32.2361,32.3231,14408.126042572,0
+BWZ.US,D,20180323,000000,32.4799,32.5489,32.4449,32.5289,49157.960075789,0
+BWZ.US,D,20180326,000000,32.4599,32.6757,32.4599,32.6168,32815.340205316,0
+BWZ.US,D,20180327,000000,32.4599,32.6028,32.4599,32.4989,33244.671737737,0
+BWZ.US,D,20180328,000000,32.4019,32.4499,32.2171,32.2441,18416.22111797,0
+BWZ.US,D,20180329,000000,32.362,32.4499,32.2971,32.3291,14347.078901598,0
+BWZ.US,D,20180402,000000,32.335,32.4819,32.335,32.4129,130489.76499027,0
+BWZ.US,D,20180403,000000,32.3251,32.4129,32.2281,32.3939,158487.38492268,0
+BWZ.US,D,20180404,000000,32.3839,32.4419,32.2771,32.3251,31536.352563279,0
+BWZ.US,D,20180405,000000,32.2381,32.364,32.1601,32.1701,39716.669453741,0
+BWZ.US,D,20180406,000000,32.2561,32.3251,32.1901,32.2761,66631.453213478,0
+BWZ.US,D,20180409,000000,32.2861,32.4619,32.2461,32.4329,91674.791831893,0
+BWZ.US,D,20180410,000000,32.3839,32.4319,32.344,32.4129,177899.37497949,0
+BWZ.US,D,20180411,000000,32.4229,32.5509,32.3809,32.4519,14161.935933072,0
+BWZ.US,D,20180412,000000,32.4129,32.4129,32.2661,32.2761,16455.707197195,0
+BWZ.US,D,20180413,000000,32.4329,32.4329,32.2461,32.3251,10077.782124658,0
+BWZ.US,D,20180416,000000,32.4129,32.4519,32.349,32.4039,21641.711861542,0
+BWZ.US,D,20180417,000000,32.4039,32.5409,32.3739,32.4619,46683.048934351,0
+BWZ.US,D,20180418,000000,32.4229,32.4819,32.3939,32.4329,64952.156450303,0
+BWZ.US,D,20180419,000000,32.4129,32.4329,32.2381,32.2761,46334.779998961,0
+BWZ.US,D,20180420,000000,32.2091,32.2091,32.1201,32.1401,11841.143803272,0
+BWZ.US,D,20180423,000000,32.0433,32.0723,31.8613,31.9283,40874.563586634,0
+BWZ.US,D,20180424,000000,31.9583,32.0333,31.8813,31.9953,21841.866422111,0
+BWZ.US,D,20180425,000000,31.8025,31.8463,31.7435,31.7875,21356.491612731,0
+BWZ.US,D,20180426,000000,31.8413,31.8993,31.6395,31.6595,37218.740537838,0
+BWZ.US,D,20180427,000000,31.6975,31.7735,31.6395,31.7155,10518.12215791,0
+BWZ.US,D,20180430,000000,31.6495,31.7535,31.5895,31.5895,114327.28422431,0
+BWZ.US,D,20180501,000000,31.6025,31.6025,31.3597,31.3697,260532.18453767,0
+BWZ.US,D,20180502,000000,31.4187,31.4187,31.2709,31.3407,65146.306374055,0
+BWZ.US,D,20180503,000000,31.4677,31.4867,31.3138,31.4767,68488.88753556,0
+BWZ.US,D,20180504,000000,31.3208,31.5547,31.2859,31.5357,16285.575820711,0
+BWZ.US,D,20180507,000000,31.4387,31.4387,31.2609,31.3108,28678.145438351,0
+BWZ.US,D,20180508,000000,31.1729,31.3407,31.1529,31.1729,17700.668563935,0
+BWZ.US,D,20180509,000000,31.2809,31.2909,31.1549,31.2149,14640.305332832,0
+BWZ.US,D,20180510,000000,31.3308,31.3697,31.2719,31.3497,14088.879518464,0
+BWZ.US,D,20180511,000000,31.3497,31.4967,31.2809,31.3697,11617.971468238,0
+BWZ.US,D,20180514,000000,31.4967,31.4967,31.3008,31.3008,34013.265250323,0
+BWZ.US,D,20180515,000000,31.1729,31.2509,30.9681,31.0839,31577.384248196,0
+BWZ.US,D,20180516,000000,31.1329,31.1539,31.0989,31.1329,12707.813050537,0
+BWZ.US,D,20180517,000000,31.045,31.1039,30.9621,30.9771,28277.836317213,0
+BWZ.US,D,20180518,000000,30.9371,31.045,30.9081,31.035,13474.405017517,0
+BWZ.US,D,20180521,000000,30.9671,31.055,30.8961,31.055,14569.25046383,0
+BWZ.US,D,20180522,000000,30.9961,31.1029,30.9181,30.9371,25357.581278509,0
+BWZ.US,D,20180523,000000,30.9271,31.045,30.8801,31.0051,37520.973924297,0
+BWZ.US,D,20180524,000000,31.055,31.1529,30.9771,31.0839,16972.105963463,0
+BWZ.US,D,20180525,000000,30.8801,31.1329,30.8511,30.9961,16536.769794225,0
+BWZ.US,D,20180529,000000,30.7902,30.8501,30.6723,30.7023,45212.913686971,0
+BWZ.US,D,20180530,000000,30.8501,30.9371,30.8202,30.8701,38117.434514793,0
+BWZ.US,D,20180531,000000,30.8601,31.055,30.8601,30.9081,14946.541810503,0
+BWZ.US,D,20180601,000000,30.8731,31.0121,30.7932,30.8531,221368.9424439,0
+BWZ.US,D,20180604,000000,30.9701,31.048,30.8931,30.9401,56657.751460316,0
+BWZ.US,D,20180605,000000,30.9601,31.0869,30.8531,31.038,18317.144610488,0
+BWZ.US,D,20180606,000000,31.1619,31.2839,30.9211,31.1159,261165.67372187,0
+BWZ.US,D,20180607,000000,31.1559,31.2539,31.048,31.1159,272806.66296457,0
+BWZ.US,D,20180608,000000,31.077,31.1259,31.063,31.0969,1024023.7573744,0
+BWZ.US,D,20180611,000000,31.0281,31.1859,31.0281,31.1159,524823.27172282,0
+BWZ.US,D,20180612,000000,31.0969,31.1359,30.9751,31.0281,614734.7018761,0
+BWZ.US,D,20180613,000000,31.038,31.1159,30.9601,31.077,63830.290138312,0
+BWZ.US,D,20180614,000000,30.9801,30.9801,30.7053,30.7543,52965.900590618,0
+BWZ.US,D,20180615,000000,30.8132,30.8132,30.6753,30.7443,71917.53515811,0
+BWZ.US,D,20180618,000000,30.7153,30.7922,30.6163,30.6163,307328.32079874,0
+BWZ.US,D,20180619,000000,30.6163,30.6373,30.5084,30.5863,192397.57057432,0
+BWZ.US,D,20180620,000000,30.5963,30.6363,30.5484,30.5584,152646.87484528,0
+BWZ.US,D,20180621,000000,30.5664,30.6953,30.5184,30.6163,45097.824814643,0
+BWZ.US,D,20180622,000000,30.7443,30.7543,30.6463,30.7543,7723.9644923644,0
+BWZ.US,D,20180625,000000,30.7742,30.8731,30.7153,30.7742,18849.555741602,0
+BWZ.US,D,20180626,000000,30.7832,30.7832,30.6263,30.6753,45416.070565948,0
+BWZ.US,D,20180627,000000,30.6663,30.6663,30.3905,30.4095,103047.57396343,0
+BWZ.US,D,20180628,000000,30.5184,30.5184,30.3805,30.4685,327267.71812264,0
+BWZ.US,D,20180629,000000,30.5384,30.6753,30.5384,30.5963,1001296.2070217,0
+BWZ.US,D,20180702,000000,30.4885,30.4984,30.3985,30.4685,699006.77728535,0
+BWZ.US,D,20180703,000000,30.5484,30.6853,30.5384,30.5863,544154.19918259,0
+BWZ.US,D,20180705,000000,30.6463,30.7153,30.6163,30.6663,55964.215907944,0
+BWZ.US,D,20180706,000000,30.8082,30.8312,30.7742,30.8132,62477.245308865,0
+BWZ.US,D,20180709,000000,30.8331,30.8691,30.7662,30.8032,20195.59516143,0
+BWZ.US,D,20180710,000000,30.7213,30.7982,30.7153,30.7832,35700.568195921,0
+BWZ.US,D,20180711,000000,30.7153,30.7832,30.5484,30.5584,30974.919020883,0
+BWZ.US,D,20180712,000000,30.6063,30.6063,30.5514,30.5584,19618.149254188,0
+BWZ.US,D,20180713,000000,30.4585,30.5853,30.4585,30.5664,19286.893456446,0
+BWZ.US,D,20180716,000000,30.5764,30.6663,30.5764,30.6363,41591.116913472,0
+BWZ.US,D,20180717,000000,30.5953,30.6063,30.5184,30.5184,9522.3532190785,0
+BWZ.US,D,20180718,000000,30.4395,30.5184,30.4295,30.4585,25239.490087773,0
+BWZ.US,D,20180719,000000,30.3835,30.5184,30.3316,30.4485,34045.289980014,0
+BWZ.US,D,20180720,000000,30.6063,30.6943,30.6063,30.6663,29047.430602601,0
+BWZ.US,D,20180723,000000,30.6263,30.6263,30.5584,30.5963,32423.0372666,0
+BWZ.US,D,20180724,000000,30.6753,30.7113,30.6163,30.6363,11407.80917964,0
+BWZ.US,D,20180725,000000,30.8132,30.8132,30.6673,30.7832,119947.62428509,0
+BWZ.US,D,20180726,000000,30.6563,30.6823,30.5973,30.6163,18783.504736614,0
+BWZ.US,D,20180727,000000,30.6463,30.7143,30.6363,30.7053,28004.625342036,0
+BWZ.US,D,20180730,000000,30.7343,30.7922,30.7153,30.7642,17557.558053128,0
+BWZ.US,D,20180731,000000,30.7832,30.7832,30.6563,30.7153,13814.667770484,0
+BWZ.US,D,20180801,000000,30.5863,30.6853,30.5863,30.6753,10173.856313731,0
+BWZ.US,D,20180802,000000,30.5584,30.5594,30.4785,30.4984,16444.698696363,0
+BWZ.US,D,20180803,000000,30.4585,30.5664,30.4585,30.5084,36661.310086653,0
+BWZ.US,D,20180806,000000,30.4885,30.5084,30.4645,30.4735,12916.974566332,0
+BWZ.US,D,20180807,000000,30.5863,30.6263,30.5394,30.5484,35263.230481077,0
+BWZ.US,D,20180808,000000,30.5564,30.6363,30.5564,30.6083,13217.206407185,0
+BWZ.US,D,20180809,000000,30.5764,30.5774,30.4675,30.4885,33922.194925264,0
+BWZ.US,D,20180810,000000,30.2616,30.3316,30.2107,30.2716,36433.133887604,0
+BWZ.US,D,20180813,000000,30.2137,30.2686,30.1917,30.1997,11890.181670612,0
+BWZ.US,D,20180814,000000,30.1737,30.2376,30.1237,30.1637,21179.354826627,0
+BWZ.US,D,20180815,000000,30.0847,30.1627,30.0847,30.1537,15289.806881879,0
+BWZ.US,D,20180816,000000,30.1837,30.2406,30.1537,30.1637,20067.496242665,0
+BWZ.US,D,20180817,000000,30.2516,30.3605,30.2516,30.3405,18025.91972486,0
+BWZ.US,D,20180820,000000,30.3216,30.4195,30.3016,30.4095,26928.794578977,0
+BWZ.US,D,20180821,000000,30.4095,30.5963,30.4095,30.5184,189066.99868644,0
+BWZ.US,D,20180822,000000,30.6163,30.6713,30.5184,30.5664,35194.177157681,0
+BWZ.US,D,20180823,000000,30.4895,30.5114,30.3605,30.3805,23504.150047638,0
+BWZ.US,D,20180824,000000,30.4885,30.6163,30.4885,30.5963,17059.173197311,0
+BWZ.US,D,20180827,000000,30.5963,30.7153,30.5963,30.6173,9559.3818127837,0
+BWZ.US,D,20180828,000000,30.6853,30.7742,30.6853,30.7343,268113.03851923,0
+BWZ.US,D,20180829,000000,30.6063,30.6753,30.6063,30.6753,61843.756124663,0
+BWZ.US,D,20180830,000000,30.5764,30.6663,30.5764,30.6563,40517.287696018,0
+BWZ.US,D,20180831,000000,30.5584,30.5764,30.4885,30.5434,37267.778405177,0
+BWZ.US,D,20180904,000000,30.4195,30.4455,30.3785,30.4095,14195.962208369,0
+BWZ.US,D,20180905,000000,30.4395,30.4984,30.4145,30.4585,13309.277505047,0
+BWZ.US,D,20180906,000000,30.5184,30.5584,30.4934,30.5324,8317.422764452,0
+BWZ.US,D,20180907,000000,30.4785,30.4785,30.3505,30.4195,23337.020989563,0
+BWZ.US,D,20180910,000000,30.4485,30.5084,30.4375,30.4625,9691.4838227594,0
+BWZ.US,D,20180911,000000,30.3705,30.4585,30.3605,30.4075,16730.919717977,0
+BWZ.US,D,20180912,000000,30.4485,30.6063,30.4485,30.5863,16762.944447668,0
+BWZ.US,D,20180913,000000,30.6753,30.7053,30.5584,30.6263,27737.419003676,0
+BWZ.US,D,20180914,000000,30.5484,30.5843,30.5084,30.5184,18743.4738245,0
+BWZ.US,D,20180917,000000,30.5764,30.6753,30.5664,30.5764,14074.868699224,0
+BWZ.US,D,20180918,000000,30.6663,30.6663,30.5384,30.5764,153506.53868292,0
+BWZ.US,D,20180919,000000,30.6363,30.6363,30.5664,30.6263,58640.282382754,0
+BWZ.US,D,20180920,000000,30.7253,30.7732,30.6463,30.7253,30883.848695824,0
+BWZ.US,D,20180921,000000,30.6063,30.7343,30.6063,30.7053,525557.83896012,0
+BWZ.US,D,20180924,000000,30.7932,30.7932,30.6753,30.6753,101574.43639765,0
+BWZ.US,D,20180925,000000,30.7642,30.7642,30.6753,30.7253,18659.408909061,0
+BWZ.US,D,20180926,000000,30.6563,30.7732,30.6563,30.7253,17202.283708118,0
+BWZ.US,D,20180927,000000,30.5764,30.6163,30.5164,30.5484,26164.204157602,0
+BWZ.US,D,20180928,000000,30.4195,30.4984,30.4195,30.4984,19871.344773308,0
+BWZ.US,D,20181001,000000,30.4785,30.4885,30.3995,30.4585,15899.277518812,0
+BWZ.US,D,20181002,000000,30.3146,30.4295,30.3086,30.3905,22243.176316052,0
+BWZ.US,D,20181003,000000,30.3316,30.3505,30.1537,30.1637,39409.432203268,0
+BWZ.US,D,20181004,000000,30.2616,30.2616,30.1237,30.1437,24662.044180531,0
+BWZ.US,D,20181005,000000,30.2137,30.2416,30.1337,30.1937,18267.105970346,0
+BWZ.US,D,20181008,000000,30.1237,30.2226,30.1237,30.2226,6879.3122467625,0
+BWZ.US,D,20181009,000000,30.0947,30.2516,30.0847,30.2516,35862.693389982,0
+BWZ.US,D,20181010,000000,30.2037,30.2916,30.1937,30.2137,19920.382640647,0
+BWZ.US,D,20181011,000000,30.3805,30.4685,30.3505,30.4485,447969.92510108,0
+BWZ.US,D,20181012,000000,30.3505,30.4295,30.3335,30.3505,23124.85715536,0
+BWZ.US,D,20181015,000000,30.4835,30.4885,30.4195,30.4685,14234.99234768,0
+BWZ.US,D,20181016,000000,30.5284,30.5484,30.4585,30.4984,29440.73431412,0
+BWZ.US,D,20181017,000000,30.4295,30.4485,30.2766,30.3405,15659.092046129,0
+BWZ.US,D,20181018,000000,30.2316,30.3316,30.1637,30.2226,293533.66848431,0
+BWZ.US,D,20181019,000000,30.2137,30.2996,30.2137,30.2816,12907.967611106,0
+BWZ.US,D,20181022,000000,30.1837,30.2416,30.1637,30.2037,16641.850938524,0
+BWZ.US,D,20181023,000000,30.1877,30.2516,30.1877,30.2037,9915.6569305969,0
+BWZ.US,D,20181024,000000,30.1147,30.1297,30.0648,30.0748,12027.287544602,0
+BWZ.US,D,20181025,000000,30.0648,30.0947,30.0258,30.0947,17874.80303163,0
+BWZ.US,D,20181026,000000,30.0608,30.1937,30.0608,30.1937,16270.564228668,0
+BWZ.US,D,20181029,000000,30.0458,30.1137,29.9968,30.0158,175626.61994422,0
+BWZ.US,D,20181030,000000,29.9768,30.0648,29.9369,29.9568,31711.487803777,0
+BWZ.US,D,20181031,000000,29.9369,29.9668,29.8689,29.9668,24799.150054521,0
+BWZ.US,D,20181101,000000,30.0258,30.2037,30.0258,30.1937,30493.547302714,0
+BWZ.US,D,20181102,000000,30.0847,30.2117,30.0358,30.0648,15602.047996367,0
+BWZ.US,D,20181105,000000,30.0847,30.1637,30.0748,30.1137,30971.916702474,0
+BWZ.US,D,20181106,000000,30.1337,30.1937,30.1237,30.1337,14652.314606466,0
+BWZ.US,D,20181107,000000,30.2416,30.2946,30.1737,30.1937,13600.502390675,0
+BWZ.US,D,20181108,000000,30.2037,30.2177,30.0258,30.0748,30613.640039055,0
+BWZ.US,D,20181109,000000,30.0458,30.0458,29.9269,29.9469,27471.213438119,0
+BWZ.US,D,20181112,000000,29.8389,29.8819,29.77,29.8489,9254.1461079158,0
+BWZ.US,D,20181113,000000,29.8879,29.9109,29.799,29.8589,25622.786071263,0
+BWZ.US,D,20181114,000000,29.9219,30.0028,29.8769,29.9768,61001.105424667,0
+BWZ.US,D,20181115,000000,29.9708,30.0358,29.9369,30.0358,7165.5332683764,0
+BWZ.US,D,20181116,000000,30.1437,30.2316,30.1337,30.1837,471927.42522841,0
+BWZ.US,D,20181119,000000,30.2616,30.2616,30.1637,30.1737,104208.47041473,0
+BWZ.US,D,20181120,000000,30.1637,30.1637,29.9868,30.0847,61215.270804476,0
+BWZ.US,D,20181121,000000,30.1437,30.1687,30.0548,30.1337,65250.386745551,0
+BWZ.US,D,20181123,000000,30.0548,30.0558,30.0058,30.0158,4537.5038881032,0
+BWZ.US,D,20181126,000000,30.0158,30.0648,29.9269,29.9668,24908.234290031,0
+BWZ.US,D,20181127,000000,29.9169,29.9169,29.8489,29.8969,46765.112304185,0
+BWZ.US,D,20181128,000000,29.8789,30.1237,29.8739,30.0648,47014.304732093,0
+BWZ.US,D,20181129,000000,30.0548,30.1637,30.0358,30.0947,93087.883029511,0
+BWZ.US,D,20181130,000000,30.1047,30.1047,29.9668,30.0358,15234.764377723,0
+BWZ.US,D,20181203,000000,30.0748,30.1237,30.0458,30.0458,68580.958633422,0
+BWZ.US,D,20181204,000000,30.1837,30.2336,30.0668,30.0947,15141.692507058,0
+BWZ.US,D,20181206,000000,30.1137,30.2037,30.1047,30.1137,21005.220358932,0
+BWZ.US,D,20181207,000000,30.1337,30.2127,30.1137,30.1537,13488.415836757,0
+BWZ.US,D,20181210,000000,30.1567,30.1567,29.9768,29.9868,13240.224181651,0
+BWZ.US,D,20181211,000000,30.0358,30.0358,29.9469,29.9568,10004.72571005,0
+BWZ.US,D,20181212,000000,30.0158,30.1227,30.0108,30.1047,28437.959965668,0
+BWZ.US,D,20181213,000000,30.0548,30.0847,29.9868,30.0748,32141.820109001,0
+BWZ.US,D,20181214,000000,29.8689,30.0058,29.8689,29.9369,173978.34713794,0
+BWZ.US,D,20181217,000000,30.0158,30.1137,29.8969,30.0798,22019.003208215,0
+BWZ.US,D,20181218,000000,30.0847,30.1537,30.0358,30.0548,400059.92871044,0
+BWZ.US,D,20181219,000000,30.1747,30.2736,29.826,30.1247,27294.076652015,0
+BWZ.US,D,20181220,000000,30.3136,30.3535,30.1847,30.3036,42965.177971779,0
+BWZ.US,D,20181221,000000,30.1847,30.2187,30.0548,30.0548,26790.687932184,0
+BWZ.US,D,20181224,000000,30.3136,30.3535,30.2167,30.2936,14991.576586631,0
+BWZ.US,D,20181226,000000,30.2636,30.3136,30.0748,30.0748,53836.572929094,0
+BWZ.US,D,20181227,000000,30.2456,30.2636,30.1547,30.2336,253095.44183972,0
+BWZ.US,D,20181228,000000,30.2836,30.3176,30.2536,30.3126,39353.388926308,0
+BWZ.US,D,20181231,000000,30.3036,30.3925,30.3036,30.3335,52258.354219006,0
+BWZ.US,D,20190102,000000,30.2736,30.2936,30.2097,30.2436,10453.071925725,0
+BWZ.US,D,20190103,000000,30.2936,30.4875,30.2936,30.4485,54061.746809734,0
+BWZ.US,D,20190104,000000,30.3925,30.5224,30.3925,30.4625,25704.849441096,0
+BWZ.US,D,20190107,000000,30.5913,30.6413,30.5504,30.5883,22893.678637902,0
+BWZ.US,D,20190108,000000,30.4825,30.5644,30.4825,30.5524,12492.646897925,0
+BWZ.US,D,20190109,000000,30.5524,30.7902,30.5524,30.7563,20566.881871285,0
+BWZ.US,D,20190110,000000,30.6713,30.7243,30.6563,30.6663,10429.053378457,0
+BWZ.US,D,20190111,000000,30.6433,30.6613,30.6363,30.6413,6318.8794771688,0
+BWZ.US,D,20190114,000000,30.6613,30.6913,30.6113,30.6313,46531.932241122,0
+BWZ.US,D,20190115,000000,30.5863,30.6593,30.5124,30.6113,7651.9088505595,0
+BWZ.US,D,20190116,000000,30.5394,30.6113,30.5024,30.5714,26557.507869121,0
+BWZ.US,D,20190117,000000,30.4875,30.5913,30.4815,30.5814,17639.621422961,0
+BWZ.US,D,20190118,000000,30.4715,30.5124,30.3835,30.4325,11206.653846268,0
+BWZ.US,D,20190122,000000,30.4625,30.5224,30.3835,30.4525,22123.083579711,0
+BWZ.US,D,20190123,000000,30.4924,30.5424,30.3835,30.5324,11909.196353866,0
+BWZ.US,D,20190124,000000,30.5124,30.5224,30.3136,30.3535,20079.5055163,0
+BWZ.US,D,20190125,000000,30.4924,30.6313,30.4625,30.5614,8424.5054543565,0
+BWZ.US,D,20190128,000000,30.5424,30.6313,30.5324,30.6313,16086.422032945,0
+BWZ.US,D,20190129,000000,30.5814,30.6313,30.5424,30.5614,15072.639183662,0
+BWZ.US,D,20190130,000000,30.5524,30.8102,30.5324,30.7313,24670.050362954,0
+BWZ.US,D,20190131,000000,30.7403,30.7802,30.6713,30.6713,16780.95835812,0
+BWZ.US,D,20190201,000000,30.7403,30.7403,30.6713,30.7113,65401.50343878,0
+BWZ.US,D,20190204,000000,30.7902,30.7902,30.4924,30.6513,34956.994003406,0
+BWZ.US,D,20190205,000000,30.5484,30.6113,30.5124,30.6013,15883.265153967,0
+BWZ.US,D,20190206,000000,30.5424,30.5714,30.4525,30.5224,42847.086781043,0
+BWZ.US,D,20190207,000000,30.4825,30.5124,30.4145,30.4825,10834.366363609,0
+BWZ.US,D,20190208,000000,30.4245,30.4525,30.3335,30.3925,11523.89882477,0
+BWZ.US,D,20190211,000000,30.3335,30.3335,30.2047,30.2636,80838.423922678,0
+BWZ.US,D,20190212,000000,30.3635,30.3835,30.3036,30.3435,17222.299164175,0
+BWZ.US,D,20190213,000000,30.2656,30.2936,30.1647,30.2236,6307.8709763375,0
+BWZ.US,D,20190214,000000,30.3335,30.3435,30.1447,30.3335,10500.108247459,0
+BWZ.US,D,20190215,000000,30.2636,30.3435,30.2147,30.2836,62572.318725135,0
+BWZ.US,D,20190219,000000,30.3435,30.4425,30.3136,30.3735,34291.480089514,0
+BWZ.US,D,20190220,000000,30.3735,30.4425,30.3735,30.3735,39817.747506829,0
+BWZ.US,D,20190221,000000,30.3925,30.4165,30.3465,30.3635,8802.7975738323,0
+BWZ.US,D,20190222,000000,30.3435,30.4425,30.3435,30.4125,21904.91510869,0
+BWZ.US,D,20190225,000000,30.3925,30.4924,30.3535,30.3925,16028.377210379,0
+BWZ.US,D,20190226,000000,30.4025,30.5524,30.4025,30.5424,14760.398069174,0
+BWZ.US,D,20190227,000000,30.4825,30.5424,30.4195,30.5194,15085.649230099,0
+BWZ.US,D,20190228,000000,30.5224,30.5224,30.3835,30.4725,15227.758968103,0
+BWZ.US,D,20190301,000000,30.4025,30.4825,30.3136,30.3236,74333.40070418,0
+BWZ.US,D,20190304,000000,30.2536,30.3036,30.1547,30.2336,33706.027999849,0
+BWZ.US,D,20190305,000000,30.2047,30.2536,30.1547,30.2147,35437.364948772,0
+BWZ.US,D,20190306,000000,30.2836,30.3925,30.1847,30.2147,23848.415891817,0
+BWZ.US,D,20190307,000000,30.1747,30.1747,30.0058,30.0548,15855.243515487,0
+BWZ.US,D,20190308,000000,30.1007,30.1847,30.0788,30.1747,37401.881960759,0
+BWZ.US,D,20190311,000000,30.1347,30.2386,30.1347,30.1847,9664.4629570826,0
+BWZ.US,D,20190312,000000,30.0748,30.3735,30.0748,30.2686,23374.049583268,0
+BWZ.US,D,20190313,000000,30.3236,30.4425,30.2646,30.4425,13542.45756811,0
+BWZ.US,D,20190314,000000,30.4025,30.4025,30.2836,30.3086,22838.636133746,0
+BWZ.US,D,20190315,000000,30.3535,30.3535,30.2836,30.3535,11907.19480826,0
+BWZ.US,D,20190318,000000,30.3925,30.4725,30.3455,30.4675,215070.07842279,0
+BWZ.US,D,20190319,000000,30.4605,30.4725,30.4225,30.4525,17583.578146002,0
+BWZ.US,D,20190320,000000,30.4525,30.7013,30.4395,30.6813,22079.049576386,0
+BWZ.US,D,20190321,000000,30.5364,30.6013,30.4425,30.5324,13952.774417277,0
+BWZ.US,D,20190322,000000,30.5124,30.5124,30.3835,30.4725,953254.10862114,0
+BWZ.US,D,20190325,000000,30.4725,30.5524,30.3925,30.4425,165973.16548798,0
+BWZ.US,D,20190326,000000,30.3735,30.4825,30.3335,30.4225,9034.9768640925,0
+BWZ.US,D,20190327,000000,30.2936,30.3635,30.2636,30.2736,204769.12396309,0
+BWZ.US,D,20190328,000000,30.2336,30.3565,30.2047,30.2536,41835.305477366,0
+BWZ.US,D,20190329,000000,30.2936,30.3136,30.1847,30.2236,14352.082765613,0
+BWZ.US,D,20190401,000000,30.2936,30.2936,30.1847,30.2386,5060.9080639916,0
+BWZ.US,D,20190402,000000,30.2236,30.2636,30.1837,30.2286,9202.1059221678,0
+BWZ.US,D,20190403,000000,30.0648,30.3335,30.0648,30.2147,9434.285212428,0
+BWZ.US,D,20190404,000000,30.1947,30.2336,30.1847,30.2336,84390.166599978,0
+BWZ.US,D,20190405,000000,30.1847,30.2636,30.1617,30.1847,32444.05349546,0
+BWZ.US,D,20190408,000000,30.2736,30.3535,30.2336,30.3136,16688.887260258,0
+BWZ.US,D,20190409,000000,30.4025,30.4125,30.3026,30.3735,11671.012426789,0
+BWZ.US,D,20190410,000000,30.3635,30.4325,30.2936,30.3925,47017.307050502,0
+BWZ.US,D,20190411,000000,30.3435,30.3435,30.2426,30.2936,21492.596713918,0
+BWZ.US,D,20190412,000000,30.3645,30.3975,30.2736,30.3236,16509.748928548,0
+BWZ.US,D,20190415,000000,30.3735,30.3925,30.2636,30.3735,150093.90342521,0
+BWZ.US,D,20190416,000000,30.2636,30.3635,30.2336,30.2836,28244.810814719,0
+BWZ.US,D,20190417,000000,30.3036,30.3705,30.2236,30.2536,109851.82824998,0
+BWZ.US,D,20190418,000000,30.2836,30.2936,30.1747,30.1867,14192.95988996,0
+BWZ.US,D,20190422,000000,30.1747,30.3535,30.1747,30.2147,20128.543383639,0
+BWZ.US,D,20190423,000000,30.1747,30.2147,30.1047,30.1547,371645.98729204,0
+BWZ.US,D,20190424,000000,30.1347,30.1347,29.9459,30.0158,14041.84319673,0
+BWZ.US,D,20190425,000000,29.9958,30.0897,29.9459,29.9558,144829.83848224,0
+BWZ.US,D,20190426,000000,30.0058,30.1547,30.0058,30.0748,13806.661588062,0
+BWZ.US,D,20190429,000000,30.1047,30.1397,30.0618,30.1347,7790.0154973523,0
+BWZ.US,D,20190430,000000,30.1347,30.1777,30.1237,30.1647,13361.317690795,0
+BWZ.US,D,20190501,000000,30.1647,30.2936,30.1107,30.1347,16187.500086032,0
+BWZ.US,D,20190502,000000,30.1447,30.1447,30.0648,30.0997,7834.0495006775,0
+BWZ.US,D,20190503,000000,30.0458,30.1947,30.0458,30.1447,4072.1445347798,0
+BWZ.US,D,20190506,000000,30.0947,30.2236,30.0947,30.1747,22765.579719138,0
+BWZ.US,D,20190507,000000,30.1847,30.2047,30.1047,30.1597,8670.6955638566,0
+BWZ.US,D,20190508,000000,30.2436,30.2636,30.1547,30.2047,6867.3029731284,0
+BWZ.US,D,20190509,000000,30.1047,30.2336,30.1047,30.2047,7279.6213679009,0
+BWZ.US,D,20190510,000000,30.3136,30.3186,30.2147,30.2736,5941.5881304959,0
+BWZ.US,D,20190513,000000,30.3236,30.3236,30.2147,30.2386,7381.7001937911,0
+BWZ.US,D,20190514,000000,30.1347,30.2097,30.1347,30.2047,10716.275172874,0
+BWZ.US,D,20190515,000000,30.2236,30.2246,30.1247,30.2047,24442.874936708,0
+BWZ.US,D,20190516,000000,30.1147,30.1647,30.0358,30.0947,15640.077362875,0
+BWZ.US,D,20190517,000000,30.0648,30.1247,29.9958,30.1047,10024.741166107,0
+BWZ.US,D,20190520,000000,30.1647,30.1647,30.0228,30.1147,7863.07191196,0
+BWZ.US,D,20190521,000000,30.0158,30.0648,30.0158,30.0408,8127.2759319113,0
+BWZ.US,D,20190522,000000,30.0648,30.0897,30.0158,30.0458,4502.4768400036,0
+BWZ.US,D,20190523,000000,30.0058,30.1647,29.9818,30.1247,19847.326226039,0
+BWZ.US,D,20190524,000000,29.9758,30.2436,29.9758,30.2147,13027.059574645,0
+BWZ.US,D,20190528,000000,30.1247,30.1747,30.0648,30.1197,419152.67224314,0
+BWZ.US,D,20190529,000000,30.0847,30.1147,29.9658,30.0258,8512.573461007,0
+BWZ.US,D,20190530,000000,30.0258,30.0847,29.9748,30.0368,5690.3941569816,0
+BWZ.US,D,20190531,000000,30.1047,30.1967,30.0548,30.1947,9879.6291096944,0
+BWZ.US,D,20190603,000000,30.2536,30.3565,30.2047,30.3565,5925.5757656504,0
+BWZ.US,D,20190604,000000,30.3046,30.4025,30.2147,30.3695,8586.6306484176,0
+BWZ.US,D,20190605,000000,30.4125,30.4625,30.2336,30.3335,8761.7658889156,0
+BWZ.US,D,20190606,000000,30.3835,30.4525,30.3036,30.3435,11081.557245912,0
+BWZ.US,D,20190607,000000,30.3925,30.5714,30.3925,30.5024,19992.438282452,0
+BWZ.US,D,20190610,000000,30.3735,30.5124,30.3655,30.4325,13126.136082126,0
+BWZ.US,D,20190611,000000,30.3635,30.5424,30.3635,30.4525,7383.7017393968,0
+BWZ.US,D,20190612,000000,30.4825,30.5324,30.3435,30.4075,12412.585073697,0
+BWZ.US,D,20190613,000000,30.4325,30.4825,30.3535,30.4325,11902.190944246,0
+BWZ.US,D,20190614,000000,30.2936,30.3435,30.2636,30.2636,13086.105170013,0
+BWZ.US,D,20190617,000000,30.4225,30.4225,30.1947,30.3435,463223.70416206,0
+BWZ.US,D,20190618,000000,30.4825,30.5224,30.2546,30.3735,20573.887280905,0
+BWZ.US,D,20190619,000000,30.2936,30.4245,29.9159,30.3535,21163.342461782,0
+BWZ.US,D,20190620,000000,30.5913,30.6813,30.4625,30.6213,24259.733513787,0
+BWZ.US,D,20190621,000000,30.5654,30.7553,30.5654,30.7553,16183.496994821,0
+BWZ.US,D,20190624,000000,30.7213,30.8202,30.7213,30.8202,13565.475342576,0
+BWZ.US,D,20190625,000000,30.8102,30.8102,30.7213,30.7213,9052.9907745437,0
+BWZ.US,D,20190626,000000,30.7113,30.7403,30.6113,30.7403,12309.505475004,0
+BWZ.US,D,20190627,000000,30.6413,30.7602,30.6013,30.7602,35615.502507679,0
+BWZ.US,D,20190628,000000,30.7473,30.7962,30.6713,30.7702,13139.146128563,0
+BWZ.US,D,20190701,000000,30.6213,30.6453,30.4924,30.5614,6926.3485684963,0
+BWZ.US,D,20190702,000000,30.6413,30.6913,30.5024,30.6513,14535.224188533,0
+BWZ.US,D,20190703,000000,30.5524,30.6913,30.5524,30.6643,52188.300122806,0
+BWZ.US,D,20190705,000000,30.5224,30.5224,30.4035,30.4924,55956.209725521,0
+BWZ.US,D,20190708,000000,30.4825,30.4924,30.4025,30.4625,5526.2674173149,0
+BWZ.US,D,20190709,000000,30.3735,30.4225,30.3435,30.3535,7413.7249234822,0
+BWZ.US,D,20190710,000000,30.4225,30.5424,30.4225,30.5424,11815.123710398,0
+BWZ.US,D,20190711,000000,30.5714,30.5714,30.4325,30.5324,73636.862833399,0
+BWZ.US,D,20190712,000000,30.5524,30.6163,30.5524,30.6113,17100.204882227,0
+BWZ.US,D,20190715,000000,30.6113,30.6413,30.5524,30.6213,35038.056600437,0
+BWZ.US,D,20190716,000000,30.5424,30.5424,30.4525,30.5024,6259.8338818009,0
+BWZ.US,D,20190717,000000,30.4525,30.5524,30.4525,30.4725,24669.049590151,0
+BWZ.US,D,20190718,000000,30.4725,30.7303,30.3535,30.6613,17663.63997023,0
+BWZ.US,D,20190719,000000,30.7213,30.7213,30.5424,30.5913,9262.1522903385,0
+BWZ.US,D,20190722,000000,30.6113,30.6113,30.5024,30.5614,16191.503177243,0
+BWZ.US,D,20190723,000000,30.3835,30.4825,30.3835,30.3925,8407.4923167082,0
+BWZ.US,D,20190724,000000,30.4225,30.4625,30.3735,30.4025,9056.9938657551,0
+BWZ.US,D,20190725,000000,30.4025,30.4465,30.3136,30.3236,19630.158527822,0
+BWZ.US,D,20190726,000000,30.3535,30.3835,30.2536,30.3086,8782.7821177754,0
+BWZ.US,D,20190729,000000,30.3535,30.3535,30.2526,30.3086,10082.785988672,0
+BWZ.US,D,20190730,000000,30.2536,30.3635,30.2536,30.3186,9129.04950756,0
+BWZ.US,D,20190731,000000,30.3635,30.3665,30.1547,30.2236,11423.821544486,0
+BWZ.US,D,20190801,000000,30.1847,30.3036,30.1527,30.3036,45161.874274026,0
+BWZ.US,D,20190802,000000,30.2147,30.3335,30.2147,30.3335,8340.4405389175,0
+BWZ.US,D,20190805,000000,30.4025,30.4825,30.3805,30.3835,15967.330069406,0
+BWZ.US,D,20190806,000000,30.4525,30.4725,30.3735,30.3735,31607.407432281,0
+BWZ.US,D,20190807,000000,30.4924,30.5124,30.4135,30.4445,16626.839346481,0
+BWZ.US,D,20190808,000000,30.4225,30.5524,30.4225,30.4914,6180.7728303761,0
+BWZ.US,D,20190809,000000,30.5024,30.5324,30.4325,30.4924,22353.261324365,0
+BWZ.US,D,20190812,000000,30.4924,30.5524,30.4225,30.5424,8241.3640314357,0
+BWZ.US,D,20190813,000000,30.3925,30.4725,30.3635,30.4025,5370.1468600709,0
+BWZ.US,D,20190814,000000,30.3335,30.4025,30.2836,30.2936,26097.152379812,0
+BWZ.US,D,20190815,000000,30.3385,30.3735,30.2706,30.3535,7973.156920273,0
+BWZ.US,D,20190816,000000,30.2236,30.3535,30.2236,30.3086,5220.0309396441,0
+BWZ.US,D,20190819,000000,30.2147,30.3435,30.2047,30.2336,66486.341157065,0
+BWZ.US,D,20190820,000000,30.3236,30.3335,30.2336,30.2536,17003.129920351,0
+BWZ.US,D,20190821,000000,30.2436,30.3735,30.2436,30.3136,24946.263656539,0
+BWZ.US,D,20190822,000000,30.2836,30.3236,30.2336,30.2336,12857.928970964,0
+BWZ.US,D,20190823,000000,30.2836,30.4825,30.2197,30.3635,19513.068109889,0
+BWZ.US,D,20190826,000000,30.2836,30.3036,30.2336,30.3036,5486.2365052011,0
+BWZ.US,D,20190827,000000,30.3435,30.3485,30.2636,30.3036,14557.241190196,0
+BWZ.US,D,20190828,000000,30.4225,30.4225,30.2436,30.2936,6814.2620145775,0
+BWZ.US,D,20190829,000000,30.2396,30.3036,30.1847,30.2436,12747.843962651,0
+BWZ.US,D,20190830,000000,30.1667,30.2576,30.1297,30.1947,3708.8640073468,0
+BWZ.US,D,20190903,000000,30.1947,30.3136,30.0648,30.1047,8315.4212188463,0
+BWZ.US,D,20190904,000000,30.1747,30.3535,30.1747,30.2936,12553.694038899,0
+BWZ.US,D,20190905,000000,30.2436,30.3535,30.1847,30.1847,38405.657082013,0
+BWZ.US,D,20190906,000000,30.3635,30.3635,30.1707,30.2486,11394.799133203,0
+BWZ.US,D,20190909,000000,30.3635,30.3635,30.2536,30.2926,28084.687166264,0
+BWZ.US,D,20190910,000000,30.3635,30.3635,30.1847,30.1947,11796.109027144,0
+BWZ.US,D,20190911,000000,30.1247,30.1847,30.1247,30.1347,21495.599032326,0
+BWZ.US,D,20190912,000000,30.1747,30.3136,30.1347,30.2736,14648.311515255,0
+BWZ.US,D,20190913,000000,30.3196,30.3535,30.2736,30.2886,687850.16207922,0
+BWZ.US,D,20190916,000000,30.2736,30.2836,30.1347,30.2336,30003.168629319,0
+BWZ.US,D,20190917,000000,30.1947,30.3136,30.1697,30.2436,99209.61026452,0
+BWZ.US,D,20190918,000000,30.2536,30.3835,30.1347,30.1947,24888.218833974,0
+BWZ.US,D,20190919,000000,30.3236,30.3735,30.2336,30.2336,16936.078142561,0
+BWZ.US,D,20190920,000000,30.2147,30.2436,30.1447,30.1947,16129.455263467,0
+BWZ.US,D,20190923,000000,30.1747,30.2336,30.1247,30.1347,400383.17832576,0
+BWZ.US,D,20190924,000000,30.2736,30.3635,30.1847,30.2836,52936.878179335,0
+BWZ.US,D,20190925,000000,30.2336,30.2336,30.1047,30.1047,60510.726751273,0
+BWZ.US,D,20190926,000000,30.1747,30.1747,30.0458,30.0458,128001.8438024,0
+BWZ.US,D,20190927,000000,30.0748,30.1047,30.0258,30.0648,8609.648422883,0
+BWZ.US,D,20190930,000000,30.0358,30.0847,30.0058,30.0158,43946.936091371,0
+BWZ.US,D,20191001,000000,29.9858,30.1017,29.9229,30.0847,49312.079087427,0
+BWZ.US,D,20191002,000000,30.1147,30.1647,30.0548,30.0847,19602.136889342,0
+BWZ.US,D,20191003,000000,30.1547,30.2336,30.1087,30.1947,12591.723405407,0
+BWZ.US,D,20191004,000000,30.1687,30.2836,30.1547,30.2147,14915.517853615,0
+BWZ.US,D,20191007,000000,30.2336,30.3036,30.0847,30.1697,7194.555679659,0
+BWZ.US,D,20191008,000000,30.1547,30.2236,30.0378,30.1047,19545.09283958,0
+BWZ.US,D,20191009,000000,30.1197,30.2536,30.0578,30.0947,9093.0216866576,0
+BWZ.US,D,20191010,000000,29.9558,30.2836,29.9558,30.1747,10627.20639342,0
+BWZ.US,D,20191011,000000,30.2736,30.3735,30.0788,30.2147,13294.265913005,0
+BWZ.US,D,20191014,000000,30.1747,30.2736,30.1447,30.1447,16419.679376292,0
+BWZ.US,D,20191015,000000,30.2436,30.2616,30.1167,30.1847,13261.240410511,0
+BWZ.US,D,20191016,000000,30.2017,30.3335,30.2017,30.2586,8369.4629502,0
+BWZ.US,D,20191017,000000,30.3735,30.4825,30.3286,30.3735,9412.2682107654,0
+BWZ.US,D,20191018,000000,30.4325,30.4525,30.3405,30.4525,8635.668515757,0
+BWZ.US,D,20191021,000000,30.4795,30.5913,30.3835,30.4325,77748.03750749,0
+BWZ.US,D,20191022,000000,30.4325,30.4515,30.3525,30.3975,16218.52404292,0
+BWZ.US,D,20191023,000000,30.4125,30.4225,30.3056,30.3975,17958.867947069,0
+BWZ.US,D,20191024,000000,30.4125,30.4924,30.3236,30.3635,52381.449273756,0
+BWZ.US,D,20191025,000000,30.3735,30.4775,30.2866,30.3236,21068.269045511,0
+BWZ.US,D,20191028,000000,30.3335,30.4325,30.2536,30.3635,8608.6476500802,0
+BWZ.US,D,20191029,000000,30.3335,30.4825,30.2836,30.3735,28991.387325642,0
+BWZ.US,D,20191030,000000,30.3925,30.4425,30.2856,30.4425,7889.092004834,0
+BWZ.US,D,20191031,000000,30.2636,30.5524,30.2636,30.4525,18473.265167732,0
+BWZ.US,D,20191101,000000,30.5614,30.6313,30.5024,30.5274,465803.69644779,0
+BWZ.US,D,20191104,000000,30.5913,30.5913,30.4425,30.4425,19882.353274139,0
+BWZ.US,D,20191105,000000,30.4125,30.4125,30.2936,30.3325,27633.33863218,0
+BWZ.US,D,20191106,000000,30.3535,30.4125,30.1747,30.1747,659276.09701236,0
+BWZ.US,D,20191107,000000,30.1547,30.2936,30.1347,30.1747,12443.609030586,0
+BWZ.US,D,20191108,000000,30.1347,30.1647,30.0548,30.1147,128759.42881415,0
+BWZ.US,D,20191111,000000,30.5714,30.5714,30.1247,30.1547,12565.703312533,0
+BWZ.US,D,20191112,000000,30.1807,30.2636,30.0408,30.1257,29321.642350581,0
+BWZ.US,D,20191113,000000,30.1447,30.2636,30.0458,30.0748,43843.856492678,0
+BWZ.US,D,20191114,000000,30.1847,30.1847,30.0748,30.1497,16744.930537217,0
+BWZ.US,D,20191115,000000,30.1247,30.3435,30.1247,30.2686,6097.7086877399,0
+BWZ.US,D,20191118,000000,30.2636,30.3196,30.1347,30.2366,12608.736543055,0
+BWZ.US,D,20191119,000000,30.2336,30.3635,30.2336,30.2686,6877.3107011568,0
+BWZ.US,D,20191120,000000,30.2236,30.3036,30.1947,30.2536,15305.819246725,0
+BWZ.US,D,20191121,000000,30.1997,30.2936,30.1507,30.1797,33885.166331558,0
+BWZ.US,D,20191122,000000,30.2236,30.2336,30.0947,30.1397,20128.543383639,0
+BWZ.US,D,20191125,000000,30.0548,30.1847,30.0458,30.0748,24153.651596685,0
+BWZ.US,D,20191126,000000,30.0847,30.2147,30.0648,30.0847,49122.93302769,0
+BWZ.US,D,20191127,000000,30.1047,30.1847,30.0698,30.1147,12254.462970848,0
+BWZ.US,D,20191129,000000,29.9958,30.1647,29.9958,30.0847,5268.0680341807,0
+BWZ.US,D,20191202,000000,30.1127,30.3316,30.1127,30.1927,31285.158589765,0
+BWZ.US,D,20191203,000000,30.2416,30.3116,30.1127,30.2916,31344.204185133,0
+BWZ.US,D,20191204,000000,30.2966,30.2966,30.1227,30.2416,19013.682481269,0
+BWZ.US,D,20191205,000000,30.2816,30.3715,30.1867,30.2716,7141.5147211081,0
+BWZ.US,D,20191206,000000,30.3116,30.3116,30.1567,30.2027,13288.261276187,0
+BWZ.US,D,20191209,000000,30.2416,30.3116,30.2316,30.2316,20367.728083519,0
+BWZ.US,D,20191210,000000,30.2816,30.3815,30.2266,30.2646,26180.216522448,0
+BWZ.US,D,20191211,000000,30.3216,30.4405,30.2916,30.3316,23239.946027687,0
+BWZ.US,D,20191212,000000,30.3815,30.4055,30.2626,30.3715,22346.255914745,0
+BWZ.US,D,20191213,000000,30.4605,30.4705,30.3016,30.3815,19742.24508174,0
+BWZ.US,D,20191216,000000,30.4105,30.4555,30.3515,30.3905,225639.23999364,0
+BWZ.US,D,20191217,000000,30.3415,30.4605,30.3216,30.3715,27981.607567571,0
+BWZ.US,D,20191218,000000,30.3016,30.4205,30.2416,30.2616,750927.87106979,0
+BWZ.US,D,20191219,000000,30.4205,30.4205,30.2556,30.3725,12522.67008201,0
+BWZ.US,D,20191220,000000,30.3106,30.3905,30.2127,30.2936,30514.563531573,0
+BWZ.US,D,20191223,000000,30.2616,30.3705,30.2226,30.3116,22580.436750611,0
+BWZ.US,D,20191224,000000,30.3316,30.3615,30.2127,30.3415,80755.359780042,0
+BWZ.US,D,20191226,000000,30.2816,30.3905,30.2816,30.2916,56262.446203192,0
+BWZ.US,D,20191227,000000,30.3615,30.5404,30.3615,30.4905,175976.89042522,0
+BWZ.US,D,20191230,000000,30.5504,30.6093,30.5004,30.5554,11669.010881183,0
+BWZ.US,D,20191231,000000,30.6093,30.6593,30.5514,30.6243,82313.563034073,0
+BWZ.US,D,20200102,000000,30.5594,30.6093,30.5204,30.5534,13542.45756811,0
+BWZ.US,D,20200103,000000,30.4805,30.6093,30.4805,30.5694,8191.3253912934,0
+BWZ.US,D,20200106,000000,30.6093,30.6093,30.5204,30.5993,8859.8416235945,0
+BWZ.US,D,20200107,000000,30.4505,30.6093,30.4505,30.4705,10642.217985463,0
+BWZ.US,D,20200108,000000,30.4984,30.5694,30.3905,30.4105,19824.308451574,0
+BWZ.US,D,20200109,000000,30.3415,30.4035,30.2816,30.3615,98789.285687324,0
+BWZ.US,D,20200110,000000,30.4005,30.4785,30.3116,30.4405,25353.578187297,0
+BWZ.US,D,20200113,000000,30.4205,30.5384,30.3236,30.4305,298665.6314173,0
+BWZ.US,D,20200114,000000,30.3905,30.5304,30.2716,30.3515,52336.414497628,0
+BWZ.US,D,20200115,000000,30.5074,30.5364,30.3815,30.3905,26695.614515914,0
+BWZ.US,D,20200116,000000,30.4705,30.5104,30.3715,30.4705,16478.72497166,0
+BWZ.US,D,20200117,000000,30.3905,30.4405,30.2816,30.3715,53645.42532375,0
+BWZ.US,D,20200121,000000,30.3545,30.4605,30.2636,30.2716,28221.793040254,0
+BWZ.US,D,20200122,000000,30.4705,30.4705,30.2836,30.3216,7531.816114218,0
+BWZ.US,D,20200123,000000,30.3016,30.4765,30.2616,30.2716,17705.672427949,0
+BWZ.US,D,20200124,000000,30.3116,30.4205,30.2716,30.2816,14263.013986159,0
+BWZ.US,D,20200127,000000,30.2616,30.4105,30.2616,30.3316,25298.535683141,0
+BWZ.US,D,20200128,000000,30.2316,30.2916,30.1327,30.2027,11515.892642347,0
+BWZ.US,D,20200129,000000,30.1427,30.2716,30.1327,30.2516,38060.390465031,0
+BWZ.US,D,20200130,000000,30.1927,30.3515,30.1927,30.2416,30210.328599508,0
+BWZ.US,D,20200131,000000,30.2316,30.3415,30.2316,30.3016,35591.483960411,0
+BWZ.US,D,20200203,000000,30.2506,30.3106,30.2117,30.2406,21292.442153349,0
+BWZ.US,D,20200204,000000,30.1717,30.3355,30.1717,30.2217,8424.5054543565,0
+BWZ.US,D,20200205,000000,30.2217,30.2217,30.1417,30.1717,8358.4544493687,0
+BWZ.US,D,20200206,000000,30.1717,30.2017,30.0238,30.0917,11701.035610874,0
+BWZ.US,D,20200207,000000,30.0618,30.1717,29.9429,30.0428,16924.068868927,0
+BWZ.US,D,20200210,000000,30.1017,30.1217,30.0028,30.0228,13306.275186639,0
+BWZ.US,D,20200211,000000,30.0028,30.1417,30.0028,30.0428,10199.876406605,0
+BWZ.US,D,20200212,000000,30.0618,30.0818,29.9029,30.0028,26177.214204039,0
+BWZ.US,D,20200213,000000,29.9928,30.0328,29.9029,29.9129,20222.616027106,0
+BWZ.US,D,20200214,000000,29.9429,29.9429,29.9089,29.9429,51165.510318298,0
+BWZ.US,D,20200218,000000,29.9029,29.9329,29.814,29.8439,16976.109054674,0
+BWZ.US,D,20200219,000000,29.814,29.814,29.715,29.774,17823.763618685,0
+BWZ.US,D,20200220,000000,29.6551,29.685,29.5951,29.6051,36479.169436535,0
+BWZ.US,D,20200221,000000,29.6551,29.79,29.6551,29.744,24489.911258441,0
+BWZ.US,D,20200224,000000,29.705,29.824,29.685,29.695,44477.345676879,0
+BWZ.US,D,20200225,000000,29.791,29.8659,29.784,29.804,26665.591331828,0
+BWZ.US,D,20200226,000000,29.764,29.824,29.734,29.754,48840.715097287,0
+BWZ.US,D,20200227,000000,29.8929,29.9828,29.804,29.8539,661371.71526152,0
+BWZ.US,D,20200228,000000,29.9229,30.1117,29.804,30.0528,236672.76014502,0
+BWZ.US,D,20200302,000000,30.1017,30.3805,30.1017,30.2876,348998.49876364,0
+BWZ.US,D,20200303,000000,30.3106,30.4695,30.1517,30.3805,138064.61433501,0
+BWZ.US,D,20200304,000000,30.3505,30.4095,30.3006,30.3605,172118.91127025,0
+BWZ.US,D,20200305,000000,30.4295,30.5594,30.3905,30.5094,84403.176646415,0
+BWZ.US,D,20200306,000000,30.7273,30.7962,30.5194,30.5194,233153.04219741,0
+BWZ.US,D,20200309,000000,30.8371,30.9651,30.6053,30.7972,142816.28360292,0
+BWZ.US,D,20200310,000000,30.6483,30.8571,29.9828,30.3306,133436.04012185,0
+BWZ.US,D,20200311,000000,30.4895,30.8371,30.1617,30.3705,260572.21544978,0
+BWZ.US,D,20200312,000000,30.1817,30.1817,28.1462,30.0428,556816.977457,0
+BWZ.US,D,20200313,000000,29.9029,30.1267,28.464,29.6551,243733.21226909,0
+BWZ.US,D,20200316,000000,29.6651,29.765,28.1562,29.734,232120.24466487,0
+BWZ.US,D,20200317,000000,29.4762,29.4762,29.2274,29.2874,29894.084393809,0
+BWZ.US,D,20200318,000000,29.0296,29.4063,28.7118,28.9096,312707.47461404,0
+BWZ.US,D,20200319,000000,28.8108,28.9396,28.394,28.424,95590.815809429,0
+BWZ.US,D,20200320,000000,27.7906,28.7218,27.7206,28.543,134395.78123978,0
+BWZ.US,D,20200323,000000,28.384,28.6428,28.2652,28.563,57892.705099028,0
+BWZ.US,D,20200324,000000,28.553,28.6828,27.8404,28.553,182441.8827316,0
+BWZ.US,D,20200325,000000,28.563,29.0686,28.514,28.9296,45234.930688633,0
+BWZ.US,D,20200326,000000,29.1085,29.4862,29.1085,29.2274,33535.896623365,0
+BWZ.US,D,20200327,000000,29.1884,29.6451,29.1884,29.6451,38086.410557905,0
+BWZ.US,D,20200330,000000,29.3074,29.5162,29.1065,29.5162,48368.350334344,0
+BWZ.US,D,20200331,000000,29.4262,29.5362,29.2774,29.4362,301132.53637632,0
+BWZ.US,D,20200401,000000,29.0686,29.3573,29.0686,29.2474,82296.549896424,0
+BWZ.US,D,20200402,000000,29.2774,29.2994,29.0486,29.1085,36308.037287248,0
+BWZ.US,D,20200403,000000,29.0885,29.1435,28.9596,28.9796,27688.381136337,0
+BWZ.US,D,20200406,000000,28.7908,29.1884,28.7908,28.8896,21949.949884818,0
+BWZ.US,D,20200407,000000,29.0296,29.3673,29.0296,29.2874,35468.38890566,0
+BWZ.US,D,20200408,000000,29.1784,29.4262,29.0945,29.1385,28004.625342036,0
+BWZ.US,D,20200409,000000,29.2974,29.5362,29.2874,29.2874,87313.423957091,0
+BWZ.US,D,20200413,000000,29.4662,29.6011,29.2664,29.3573,62428.207441525,0
+BWZ.US,D,20200414,000000,29.5951,29.6251,29.3803,29.5552,49009.845700968,0
+BWZ.US,D,20200415,000000,29.0885,29.4562,29.0885,29.2874,30529.575123616,0
+BWZ.US,D,20200416,000000,29.1584,29.3863,29.1584,29.2084,27200.004008548,0
+BWZ.US,D,20200417,000000,29.3274,29.4562,29.1984,29.3573,276988.89250767,0
+BWZ.US,D,20200420,000000,29.0786,29.4242,29.0786,29.3373,14913.516308009,0
+BWZ.US,D,20200421,000000,29.1784,29.2824,29.1185,29.1185,27625.332449757,0
+BWZ.US,D,20200422,000000,29.1385,29.3234,29.1225,29.1584,12176.402692226,0
+BWZ.US,D,20200423,000000,29.1385,29.3963,29.0905,29.2474,94076.646558723,0
+BWZ.US,D,20200424,000000,29.2974,29.3963,29.1654,29.2874,15845.235787459,0
+BWZ.US,D,20200427,000000,29.2974,29.4962,29.2474,29.3723,32105.792288098,0
+BWZ.US,D,20200428,000000,29.5362,29.5482,29.3893,29.4662,16511.750474154,0
+BWZ.US,D,20200429,000000,29.3573,29.6151,29.3573,29.5652,29374.683309132,0
+BWZ.US,D,20200430,000000,29.5062,29.704,29.5062,29.6301,34333.512547233,0
+BWZ.US,D,20200501,000000,29.715,29.744,29.5062,29.6551,52956.893635392,0
+BWZ.US,D,20200504,000000,29.5362,29.685,29.4762,29.5752,17619.605966904,0
+BWZ.US,D,20200505,000000,29.5702,29.705,29.4362,29.4562,31150.054261381,0
+BWZ.US,D,20200506,000000,29.3773,29.4662,29.3773,29.3773,20058.48928744,0
+BWZ.US,D,20200507,000000,29.4033,29.4762,29.3234,29.4762,14048.84860635,0
+BWZ.US,D,20200508,000000,29.4742,29.6251,29.3673,29.5851,12816.897286047,0
+BWZ.US,D,20200511,000000,29.4262,29.715,29.3863,29.3863,29272.604483242,0
+BWZ.US,D,20200512,000000,29.3963,29.6081,29.3963,29.4362,9757.5348277472,0
+BWZ.US,D,20200513,000000,29.4812,29.5652,29.3673,29.4063,27478.218847739,0
+BWZ.US,D,20200514,000000,29.4262,29.5752,29.2874,29.3963,17928.844762984,0
+BWZ.US,D,20200515,000000,29.5432,29.5432,29.2774,29.3573,25514.702608555,0
+BWZ.US,D,20200518,000000,29.3573,29.5851,29.3573,29.5262,51380.67647091,0
+BWZ.US,D,20200519,000000,29.5362,29.6251,29.4962,29.6061,28734.188715311,0
+BWZ.US,D,20200520,000000,29.6651,29.764,29.6451,29.685,28177.759036928,0
+BWZ.US,D,20200521,000000,29.695,29.744,29.6031,29.685,13772.635312765,0
+BWZ.US,D,20200522,000000,29.5252,29.5951,29.4762,29.5752,20715.99701891,0
+BWZ.US,D,20200526,000000,29.774,29.8439,29.695,29.784,26337.337852495,0
+BWZ.US,D,20200527,000000,29.769,29.769,29.6291,29.734,87623.663525973,0
+BWZ.US,D,20200528,000000,29.798,29.9529,29.754,29.8839,29489.772181459,0
+BWZ.US,D,20200529,000000,29.9998,30.0228,29.824,29.8989,22917.69718517,0
+BWZ.US,D,20200601,000000,30.0418,30.1067,29.9878,30.0648,47528.701952756,0
+BWZ.US,D,20200602,000000,30.2356,30.2556,30.0768,30.1397,13219.207952791,0
+BWZ.US,D,20200603,000000,30.1657,30.2656,30.1167,30.1877,12142.376416929,0
+BWZ.US,D,20200604,000000,30.2386,30.4045,30.1567,30.2956,413490.29972463,0
+BWZ.US,D,20200605,000000,30.3755,30.3755,30.2356,30.2956,24814.161646563,0
+BWZ.US,D,20200608,000000,30.3256,30.4745,30.3256,30.4545,56776.843423855,0
+BWZ.US,D,20200609,000000,30.4365,30.5344,30.4365,30.5044,24666.047271742,0
+BWZ.US,D,20200610,000000,30.6133,30.7223,30.5544,30.6383,38883.025708971,0
+BWZ.US,D,20200611,000000,30.5734,30.6133,30.3455,30.3855,28845.274496427,0
+BWZ.US,D,20200612,000000,30.3655,30.4365,30.2067,30.2456,45089.818632221,0
+BWZ.US,D,20200615,000000,30.2956,30.4645,30.2656,30.4545,155619.17006973,0
+BWZ.US,D,20200616,000000,30.3256,30.4425,30.2856,30.3455,20397.751267605,0
+BWZ.US,D,20200617,000000,30.2826,30.3355,30.2256,30.3355,26324.327806058,0
+BWZ.US,D,20200618,000000,30.3256,30.3355,30.1567,30.2856,24860.197195494,0
+BWZ.US,D,20200619,000000,30.3256,30.3256,30.2396,30.2656,34972.005595449,0
+BWZ.US,D,20200622,000000,30.2167,30.4145,30.2167,30.4045,37075.630027031,0
+BWZ.US,D,20200623,000000,30.5704,30.5704,30.4345,30.4895,22915.695639565,0
+BWZ.US,D,20200624,000000,30.4145,30.4645,30.3156,30.3455,21342.480793491,0
+BWZ.US,D,20200625,000000,30.3256,30.3256,30.2167,30.2656,7948.1376002019,0
+BWZ.US,D,20200626,000000,30.2856,30.3455,30.2856,30.3056,13165.166221437,0
+BWZ.US,D,20200629,000000,30.3056,30.3655,30.2266,30.2356,11130.595113252,0
+BWZ.US,D,20200630,000000,30.2606,30.3256,30.2067,30.2956,15910.286019644,0
+BWZ.US,D,20200701,000000,30.3056,30.4455,30.3056,30.3156,4937.8130092415,0
+BWZ.US,D,20200702,000000,30.3755,30.3795,30.2756,30.3056,32415.031084178,0
+BWZ.US,D,20200706,000000,30.3655,30.5544,30.3655,30.4745,18087.967638636,0
+BWZ.US,D,20200707,000000,30.3855,30.4944,30.3256,30.3256,7981.1631026958,0
+BWZ.US,D,20200708,000000,30.4245,30.5044,30.4245,30.4944,7289.6290959293,0
+BWZ.US,D,20200709,000000,30.5144,30.5144,30.3655,30.4795,14916.518626418,0
+BWZ.US,D,20200710,000000,30.4845,30.6033,30.3655,30.4595,4859.7527306195,0
+BWZ.US,D,20200713,000000,30.5244,30.5344,30.4545,30.4845,7756.9899948583,0
+BWZ.US,D,20200714,000000,30.4845,30.5344,30.4485,30.5144,15771.178600048,0
+BWZ.US,D,20200715,000000,30.5833,30.7133,30.5833,30.6033,8022.1947876125,0
+BWZ.US,D,20200716,000000,30.6133,30.6333,30.4645,30.5544,11369.779813132,0
+BWZ.US,D,20200717,000000,30.5634,30.6733,30.4145,30.6733,15253.779060977,0
+BWZ.US,D,20200720,000000,30.6233,30.7033,30.6233,30.6633,10309.961414918,0
+BWZ.US,D,20200721,000000,30.7133,30.8621,30.7133,30.7852,189855.60765509,0
+BWZ.US,D,20200722,000000,30.8511,30.9411,30.8341,30.8961,15432.917392686,0
+BWZ.US,D,20200723,000000,30.7922,30.9311,30.7922,30.8671,5808.4853477174,0
+BWZ.US,D,20200724,000000,31.0011,31.0011,30.8951,30.9911,215909.72680438,0
+BWZ.US,D,20200727,000000,31.1199,31.2689,30.9111,31.1999,218165.46870199,0
+BWZ.US,D,20200728,000000,31.2589,31.2589,31.0899,31.1099,49215.004125551,0
+BWZ.US,D,20200729,000000,31.1799,31.2889,31.1399,31.2889,21532.627626032,0
+BWZ.US,D,20200730,000000,31.2689,31.3737,31.2589,31.3637,501922.5876753,0
+BWZ.US,D,20200731,000000,31.2789,31.3587,31.1999,31.2389,13231.217226425,0
+BWZ.US,D,20200803,000000,31.1009,31.2109,30.9121,31.1909,9840.5989703834,0
+BWZ.US,D,20200804,000000,31.0909,31.3198,31.0909,31.2009,16728.918172372,0
+BWZ.US,D,20200805,000000,31.3597,31.5187,31.3397,31.4387,51331.63860357,0
+BWZ.US,D,20200806,000000,31.4487,31.4887,31.3697,31.4587,18448.245847661,0
+BWZ.US,D,20200807,000000,31.3298,31.3298,31.1609,31.2459,9203.1066949706,0
+BWZ.US,D,20200810,000000,31.2209,31.2699,31.1709,31.1809,26829.718071495,0
+BWZ.US,D,20200811,000000,31.2399,31.3397,31.1509,31.1709,19577.117569271,0
+BWZ.US,D,20200812,000000,31.2109,31.2649,31.1709,31.2259,14389.111359318,0
+BWZ.US,D,20200813,000000,31.2899,31.2949,31.2109,31.2699,15727.144596723,0
+BWZ.US,D,20200814,000000,31.2899,31.3298,31.2309,31.2899,31036.966934659,0
+BWZ.US,D,20200817,000000,31.3298,31.3697,31.2599,31.3697,50918.319435995,0
+BWZ.US,D,20200818,000000,31.5387,31.5716,31.4787,31.5686,20856.105211308,0
+BWZ.US,D,20200819,000000,31.5975,31.6385,31.3198,31.3897,29636.885783478,0
+BWZ.US,D,20200820,000000,31.2699,31.4207,31.2699,31.4087,16569.795296719,0
+BWZ.US,D,20200821,000000,31.2499,31.3098,31.1909,31.2499,30599.629219815,0
+BWZ.US,D,20200824,000000,31.3397,31.3797,31.2599,31.3198,8824.8145754949,0
+BWZ.US,D,20200825,000000,31.3497,31.4187,31.2209,31.3497,13265.243501722,0
+BWZ.US,D,20200826,000000,31.2899,31.3687,31.2699,31.3298,9651.4529106456,0
+BWZ.US,D,20200827,000000,31.4387,31.4387,31.2309,31.2699,19266.878000389,0
+BWZ.US,D,20200828,000000,31.4787,31.5776,31.4487,31.5287,60818.964774549,0
+BWZ.US,D,20200831,000000,31.5776,31.5875,31.4187,31.5187,23148.875702628,0
+BWZ.US,D,20200901,000000,31.6375,31.6375,31.4987,31.5087,52172.287757961,0
+BWZ.US,D,20200902,000000,31.3697,31.4587,31.3597,31.4287,17777.728069754,0
+BWZ.US,D,20200903,000000,31.3897,31.5287,31.3298,31.3697,75430.247696099,0
+BWZ.US,D,20200904,000000,31.3697,31.3797,31.2499,31.3547,24517.932896921,0
+BWZ.US,D,20200908,000000,31.2899,31.5776,31.2009,31.2309,50061.657916759,0
+BWZ.US,D,20200909,000000,31.4587,31.4587,31.2899,31.3597,33607.95226517,0
+BWZ.US,D,20200910,000000,31.4087,31.4387,31.1909,31.2799,460934.93676195,0
+BWZ.US,D,20200911,000000,31.3098,31.3148,31.2599,31.3098,7186.5494972362,0
+BWZ.US,D,20200914,000000,31.3797,31.4987,31.3797,31.4287,11039.524788193,0
+BWZ.US,D,20200915,000000,31.5587,31.5587,31.4087,31.4687,16545.776749451,0
+BWZ.US,D,20200916,000000,31.4987,31.6175,31.4287,31.4287,39050.154767046,0
+BWZ.US,D,20200917,000000,31.4187,31.5387,31.4187,31.5287,16308.593595176,0
+BWZ.US,D,20200918,000000,31.4417,31.6675,31.4417,31.5487,8569.6175107692,0
+BWZ.US,D,20200921,000000,31.4287,31.4387,31.2998,31.3897,667999.83353477,0
+BWZ.US,D,20200922,000000,31.3997,31.3997,31.2309,31.2499,21957.956067241,0
+BWZ.US,D,20200923,000000,31.2109,31.2109,31.042,31.042,12437.604393768,0
+BWZ.US,D,20200924,000000,30.9821,31.1559,30.9821,31.081,62483.249945682,0
+BWZ.US,D,20200925,000000,30.9621,31.0021,30.9621,30.9921,29340.657033835,0
+BWZ.US,D,20200928,000000,31.0221,31.2179,30.9921,31.073,5875.5371255081,0
+BWZ.US,D,20200929,000000,31.1579,31.1909,31.1309,31.1889,17187.272116075,0
+BWZ.US,D,20200930,000000,31.1609,31.2699,31.1409,31.1859,9951.6847514993,0
+BWZ.US,D,20201001,000000,31.1859,31.2499,31.1609,31.2409,31418.261372543,0
+BWZ.US,D,20201002,000000,31.2039,31.2699,31.1609,31.2399,54299.930736811,0
+BWZ.US,D,20201005,000000,31.2399,31.3397,31.2399,31.3198,14555.23964459,0
+BWZ.US,D,20201006,000000,31.3198,31.3497,31.2399,31.2899,33279.698785837,0
+BWZ.US,D,20201007,000000,31.3038,31.3138,31.2499,31.2699,4997.8593774123,0
+BWZ.US,D,20201008,000000,31.2699,31.3238,31.2409,31.2799,20660.954514753,0
+BWZ.US,D,20201009,000000,31.4187,31.5127,31.4187,31.4687,5957.6004953415,0
+BWZ.US,D,20201012,000000,31.5087,31.5137,31.4787,31.5087,5269.0688069835,0
+BWZ.US,D,20201013,000000,31.4487,31.4487,31.3198,31.3547,26991.843265556,0
+BWZ.US,D,20201014,000000,31.4037,31.4087,31.3657,31.3747,20055.486969031,0
+BWZ.US,D,20201015,000000,31.3098,31.3098,31.2109,31.2499,24621.012495614,0
+BWZ.US,D,20201016,000000,31.2899,31.3597,31.2699,31.2819,43129.304711446,0
+BWZ.US,D,20201019,000000,31.3397,31.4287,31.3198,31.3198,27161.97464204,0
+BWZ.US,D,20201020,000000,31.4187,31.4587,31.4087,31.4437,20156.565022119,0
+BWZ.US,D,20201021,000000,31.5875,31.6575,31.5187,31.5975,18314.142292079,0
+BWZ.US,D,20201022,000000,31.5875,31.5875,31.4387,31.5057,28609.092114955,0
+BWZ.US,D,20201023,000000,31.5187,31.5825,31.4787,31.5686,16363.636099333,0
+BWZ.US,D,20201026,000000,31.4887,31.5087,31.4697,31.5087,30616.642357464,0
+BWZ.US,D,20201027,000000,31.5537,31.5855,31.5087,31.5437,12729.830052199,0
+BWZ.US,D,20201028,000000,31.3997,31.4187,31.3198,31.3797,14213.97611882,0
+BWZ.US,D,20201029,000000,31.2499,31.3298,31.2009,31.2689,18479.269804549,0
+BWZ.US,D,20201030,000000,31.1909,31.3198,31.1909,31.2349,87372.469552459,0
+BWZ.US,D,20201102,000000,31.2799,31.2799,31.1809,31.2209,42879.111510734,0
+BWZ.US,D,20201103,000000,31.3597,31.4787,31.3597,31.3947,41925.375029622,0
+BWZ.US,D,20201104,000000,31.4187,31.4687,31.3747,31.4587,18510.293761437,0
+BWZ.US,D,20201105,000000,31.6375,31.7765,31.6375,31.7275,42987.194973441,0
+BWZ.US,D,20201106,000000,31.8363,31.8963,31.7955,31.8543,20526.850959172,0
+BWZ.US,D,20201109,000000,31.7865,31.7865,31.6275,31.6555,34365.537276924,0
+BWZ.US,D,20201110,000000,31.6275,31.7175,31.6075,31.7075,26324.327806058,0
+BWZ.US,D,20201111,000000,31.5975,31.6595,31.5287,31.5975,23987.523311413,0
+BWZ.US,D,20201112,000000,31.6675,31.6675,31.5875,31.6375,9036.9784096982,0
+BWZ.US,D,20201113,000000,31.6975,31.7375,31.6495,31.7085,18386.197933884,0
+BWZ.US,D,20201116,000000,31.6575,31.7965,31.6375,31.7765,179805.84716891,0
+BWZ.US,D,20201117,000000,31.8165,31.8463,31.7865,31.8265,19242.85945312,0
+BWZ.US,D,20201118,000000,31.7965,31.9143,31.7965,31.8533,9622.430499363,0
+BWZ.US,D,20201119,000000,31.7275,31.8963,31.7275,31.8963,12885.950609443,0
+BWZ.US,D,20201120,000000,31.9253,31.9553,31.8363,31.8963,68205.668832355,0
+BWZ.US,D,20201123,000000,31.9553,31.9553,31.7515,31.8265,11881.174715386,0
+BWZ.US,D,20201124,000000,31.8763,31.9063,31.7865,31.8863,32486.08595318,0
+BWZ.US,D,20201125,000000,31.8663,31.9953,31.8663,31.9353,108575.84292636,0
+BWZ.US,D,20201127,000000,31.9553,32.0353,31.9553,32.0253,27089.919000235,0
+BWZ.US,D,20201130,000000,31.9753,32.0743,31.9353,31.9553,29449.741269345,0
+BWZ.US,D,20201201,000000,31.9653,32.1641,31.9653,32.1641,43712.755255505,0
+BWZ.US,D,20201202,000000,32.0842,32.1941,32.0842,32.1941,71759.41305526,0
+BWZ.US,D,20201203,000000,32.2731,32.3729,32.2731,32.353,24509.926714498,0
+BWZ.US,D,20201204,000000,32.3729,32.3729,32.3031,32.3231,39227.29155315,0
+BWZ.US,D,20201207,000000,32.346,32.363,32.2931,32.3181,18965.645386732,0
+BWZ.US,D,20201208,000000,32.2931,32.3231,32.2631,32.3031,25571.746658318,0
+BWZ.US,D,20201209,000000,32.2931,32.2931,32.2061,32.2581,12678.790639254,0
+BWZ.US,D,20201210,000000,32.2831,32.363,32.2781,32.348,41589.115367866,0
+BWZ.US,D,20201211,000000,32.3131,32.333,32.2831,32.3041,24883.21496996,0
+BWZ.US,D,20201214,000000,32.363,32.4329,32.2931,32.335,676218.17979174,0
+BWZ.US,D,20201215,000000,32.3231,32.4029,32.3231,32.4029,321491.25750462,0
+BWZ.US,D,20201216,000000,32.4119,32.4669,32.353,32.4579,38883.025708971,0
+BWZ.US,D,20201217,000000,32.6008,32.6318,32.5619,32.5908,38394.648581182,0
+BWZ.US,D,20201218,000000,32.5808,32.5808,32.4999,32.5419,64345.688131778,0
+BWZ.US,D,20201221,000000,32.363,32.5279,32.363,32.5019,20327.697171405,0
+BWZ.US,D,20201222,000000,32.363,32.3929,32.2831,32.2981,34339.51718405,0
+BWZ.US,D,20201223,000000,32.333,32.4319,32.333,32.4319,151027.62445027,0
+BWZ.US,D,20201224,000000,32.4719,32.4729,32.3929,32.4119,24560.966127443,0
+BWZ.US,D,20201228,000000,32.4619,32.5449,32.4219,32.4219,8662.6893814338,0
+BWZ.US,D,20201229,000000,32.4419,32.5808,32.4419,32.5459,10997.492330473,0
+BWZ.US,D,20201230,000000,32.5808,32.6697,32.5808,32.6328,31770.533399145,0
+BWZ.US,D,20201231,000000,32.6407,32.6807,32.5719,32.6008,10180.861723351,0
+BWZ.US,D,20210104,000000,32.7697,32.7697,32.5908,32.6208,18796.514783051,0
+BWZ.US,D,20210105,000000,32.7007,32.7897,32.6557,32.7597,39990.881201721,0
+BWZ.US,D,20210106,000000,32.7207,32.8207,32.6407,32.8097,85213.80261672,0
+BWZ.US,D,20210107,000000,32.6008,32.6607,32.5619,32.5928,65484.567581417,0
+BWZ.US,D,20210108,000000,32.6208,32.6208,32.5019,32.5519,22139.095944556,0
+BWZ.US,D,20210111,000000,32.3929,32.4219,32.2341,32.365,25394.609872214,0
+BWZ.US,D,20210112,000000,32.363,32.5519,32.363,32.5469,69746.858948737,0
+BWZ.US,D,20210113,000000,32.4719,32.5419,32.4319,32.4419,18126.997777947,0
+BWZ.US,D,20210114,000000,32.4119,32.5419,32.4119,32.5129,34850.912086305,0
+BWZ.US,D,20210115,000000,32.4119,32.4119,32.3031,32.35,60607.801713149,0
+BWZ.US,D,20210119,000000,32.3929,32.4519,32.344,32.4029,16391.657737813,0
+BWZ.US,D,20210120,000000,32.4319,32.4819,32.353,32.4519,51711.932268652,0
+BWZ.US,D,20210121,000000,32.4769,32.5639,32.4769,32.5209,9127.0479619543,0
+BWZ.US,D,20210122,000000,32.4619,32.5019,32.3879,32.4049,49708.385117354,0
+BWZ.US,D,20210125,000000,32.4119,32.4219,32.363,32.3899,21387.515569619,0
+BWZ.US,D,20210126,000000,32.363,32.5219,32.363,32.4519,33533.895077759,0
+BWZ.US,D,20210127,000000,32.3829,32.3829,32.2431,32.2731,55957.210498324,0
+BWZ.US,D,20210128,000000,32.3231,32.3719,32.2291,32.3201,54429.030428378,0
+BWZ.US,D,20210129,000000,32.3231,32.4119,32.2531,32.2931,53328.180345248,0
+BWZ.US,D,20210201,000000,32.353,32.353,32.1441,32.1441,13278.253548159,0
+BWZ.US,D,20210202,000000,32.0653,32.1941,32.0653,32.1341,17778.728842557,0
+BWZ.US,D,20210203,000000,32.1341,32.1641,32.0942,32.1141,39709.664044121,0
+BWZ.US,D,20210204,000000,32.0743,32.0743,31.9853,32.0053,12096.340867998,0
+BWZ.US,D,20210205,000000,32.0743,32.1941,32.0523,32.1641,23356.035672817,0
+BWZ.US,D,20210208,000000,32.1441,32.2141,32.1441,32.2141,12525.672400419,0
+BWZ.US,D,20210209,000000,32.3231,32.4029,32.2541,32.3829,16628.840892087,0
+BWZ.US,D,20210210,000000,32.4219,32.4419,32.353,32.3929,26405.390403088,0
+BWZ.US,D,20210211,000000,32.4379,32.4659,32.357,32.3829,96541.549972133,0
+BWZ.US,D,20210212,000000,32.2141,32.353,32.2141,32.353,12758.852463482,0
+BWZ.US,D,20210216,000000,32.2831,32.2891,32.2431,32.2531,8353.4505853545,0
+BWZ.US,D,20210217,000000,32.1641,32.1841,32.1041,32.1841,77044.494227089,0
+BWZ.US,D,20210218,000000,32.2041,32.2621,32.1351,32.2351,5911.5649464106,0
+BWZ.US,D,20210219,000000,32.3131,32.4029,32.2831,32.3031,12401.576572866,0
+BWZ.US,D,20210222,000000,32.353,32.4319,32.3071,32.3729,29333.651624215,0
+BWZ.US,D,20210223,000000,32.3829,32.4119,32.2731,32.363,37549.99633558,0
+BWZ.US,D,20210224,000000,32.2731,32.363,32.2731,32.353,92613.516720962,0
+BWZ.US,D,20210225,000000,32.3929,32.3929,32.2241,32.2631,13304.273641033,0
+BWZ.US,D,20210226,000000,32.1291,32.1291,32.0053,32.0153,10722.279809691,0
+BWZ.US,D,20210301,000000,32.0942,32.0942,32.0153,32.0743,24562.967673049,0
+BWZ.US,D,20210302,000000,32.0353,32.1341,32.0353,32.1091,13439.377969417,0
+BWZ.US,D,20210303,000000,32.0842,32.0842,32.0053,32.0453,20380.738129956,0
+BWZ.US,D,20210304,000000,31.8863,31.9703,31.7865,31.8065,28626.105252603,0
+BWZ.US,D,20210305,000000,31.7275,31.7275,31.6075,31.6875,22111.074306077,0
+BWZ.US,D,20210308,000000,31.6375,31.6375,31.4787,31.5387,244394.72309178,0
+BWZ.US,D,20210309,000000,31.6675,31.6775,31.5597,31.6475,60035.359669921,0
+BWZ.US,D,20210310,000000,31.6275,31.7275,31.5776,31.6975,46842.171810004,0
+BWZ.US,D,20210311,000000,31.7665,31.8963,31.7565,31.8463,9881.6306553001,0
+BWZ.US,D,20210312,000000,31.6775,31.7665,31.6575,31.7375,45848.404416778,0
+BWZ.US,D,20210315,000000,31.6975,31.7465,31.5975,31.6975,27990.614522796,0
+BWZ.US,D,20210316,000000,31.7175,31.7855,31.6275,31.6575,20251.638438389,0
+BWZ.US,D,20210317,000000,31.5875,31.8663,31.5875,31.8215,19326.924368559,0
+BWZ.US,D,20210318,000000,31.6775,31.7465,31.6575,31.7065,22722.546488615,0
+BWZ.US,D,20210319,000000,31.6875,31.7375,31.6325,31.7275,83392.396115541,0
+BWZ.US,D,20210322,000000,31.7275,31.7865,31.6575,31.7865,46517.921421882,0
+BWZ.US,D,20210323,000000,31.6875,31.6945,31.5855,31.5925,129116.70470476,0
+BWZ.US,D,20210324,000000,31.5287,31.5975,31.5197,31.5287,18293.12606322,0
+BWZ.US,D,20210325,000000,31.4737,31.5487,31.3797,31.4587,60037.361215527,0
+BWZ.US,D,20210326,000000,31.3397,31.4787,31.3397,31.4787,37786.178717052,0
+BWZ.US,D,20210329,000000,31.4787,31.4987,31.3837,31.4107,16465.714925223,0
+BWZ.US,D,20210330,000000,31.2899,31.3397,31.2399,31.2849,63307.886735227,0
+BWZ.US,D,20210331,000000,31.2599,31.3987,31.2119,31.2849,12987.028662531,0
+BWZ.US,D,20210401,000000,31.2998,31.3987,31.2809,31.3497,19696.20953281,0
+BWZ.US,D,20210405,000000,31.3897,31.5387,31.3897,31.4767,10466.081972162,0
+BWZ.US,D,20210406,000000,31.5387,31.5875,31.4887,31.5387,23010.769055835,0
+BWZ.US,D,20210407,000000,31.5875,31.6575,31.5377,31.5377,16915.061913701,0
+BWZ.US,D,20210408,000000,31.6775,31.7275,31.5885,31.6975,30654.671723972,0
+BWZ.US,D,20210409,000000,31.6025,31.6675,31.5865,31.6375,19823.307678771,0
+BWZ.US,D,20210412,000000,31.6575,31.6575,31.5965,31.5965,14131.912748987,0
+BWZ.US,D,20210413,000000,31.5975,31.7465,31.5975,31.7275,29863.060436921,0
+BWZ.US,D,20210414,000000,31.7175,31.7965,31.7175,31.7565,12499.652307545,0
+BWZ.US,D,20210415,000000,31.8763,31.8763,31.7075,31.8165,19741.244308938,0
+BWZ.US,D,20210416,000000,31.8165,31.9453,31.8165,31.8463,11135.598977266,0
+BWZ.US,D,20210419,000000,31.9653,32.0153,31.9343,31.9953,8290.4018987752,0
+BWZ.US,D,20210420,000000,31.9553,32.0253,31.8663,31.9013,10065.772851024,0
+BWZ.US,D,20210421,000000,31.9063,32.0153,31.9063,32.0153,90465.858286055,0
+BWZ.US,D,20210422,000000,31.9353,31.9813,31.8673,31.9353,14604.27751193,0
+BWZ.US,D,20210423,000000,31.9853,32.0653,31.9553,32.0303,95759.94641311,0
+BWZ.US,D,20210426,000000,32.0253,32.1241,32.0253,32.0743,7033.4312584008,0
+BWZ.US,D,20210427,000000,31.9553,32.0553,31.9553,32.0053,12003.268997333,0
+BWZ.US,D,20210428,000000,32.0053,32.0842,31.9653,32.0783,17327.380308473,0
+BWZ.US,D,20210429,000000,32.0453,32.1241,31.9793,32.0942,7621.8856664741,0
+BWZ.US,D,20210430,000000,32.0253,32.0253,31.8463,31.8463,8854.8377595803,0
+BWZ.US,D,20210503,000000,31.7275,31.9853,31.7275,31.9603,33804.103734528,0
+BWZ.US,D,20210504,000000,31.9253,31.9253,31.7575,31.8275,6015.6453179065,0
+BWZ.US,D,20210505,000000,31.7565,31.9353,31.7565,31.8763,15635.073498861,0
+BWZ.US,D,20210506,000000,31.8863,31.9903,31.8763,31.9903,6013.6437723008,0
+BWZ.US,D,20210507,000000,32.0453,32.2431,32.0453,32.2141,13019.053392222,0
+BWZ.US,D,20210510,000000,32.2931,32.2931,32.1541,32.1861,12261.468380468,0
+BWZ.US,D,20210511,000000,32.1641,32.2531,32.1641,32.1941,10439.061106485,0
+BWZ.US,D,20210512,000000,32.1041,32.1041,31.8863,31.9453,27635.340177786,0
+BWZ.US,D,20210513,000000,31.9553,32.0353,31.8763,31.9953,7046.4413048378,0
+BWZ.US,D,20210514,000000,31.9553,32.1341,31.9553,32.1091,18445.243529252,0
+BWZ.US,D,20210517,000000,32.1041,32.1241,32.0353,32.1191,17532.538733057,0
+BWZ.US,D,20210518,000000,32.1941,32.2931,32.1941,32.2341,14451.159273094,0
+BWZ.US,D,20210519,000000,32.1741,32.2531,32.0842,32.0942,6421.9590758619,0
+BWZ.US,D,20210520,000000,32.1641,32.2731,32.1641,32.2241,14378.102858487,0
+BWZ.US,D,20210521,000000,32.1841,32.2141,32.1241,32.1761,8711.7272487733,0
+BWZ.US,D,20210524,000000,32.1941,32.2921,32.1941,32.2681,14045.846287942,0
+BWZ.US,D,20210525,000000,32.2731,32.332,32.2531,32.3031,13044.072712293,0
+BWZ.US,D,20210526,000000,32.2831,32.2931,32.1751,32.2091,12536.68090125,0
+BWZ.US,D,20210527,000000,32.1841,32.2531,32.1341,32.1791,8869.8493516229,0
+BWZ.US,D,20210528,000000,32.1141,32.2241,32.0842,32.1441,11081.557245912,0
+BWZ.US,D,20210601,000000,32.2241,32.2931,32.1341,32.2581,39575.56048854,0
+BWZ.US,D,20210602,000000,32.1841,32.2531,32.1841,32.2241,18459.254348492,0
+BWZ.US,D,20210603,000000,32.0743,32.1341,31.9753,31.9753,17892.816942081,0
+BWZ.US,D,20210604,000000,32.1241,32.2241,32.1191,32.1841,3664.8300040216,0
+BWZ.US,D,20210607,000000,32.1841,32.2641,32.1841,32.2431,8684.7063830965,0
+BWZ.US,D,20210608,000000,32.1941,32.2341,32.0852,32.1711,13909.741186755,0
+BWZ.US,D,20210609,000000,32.2241,32.2731,32.1341,32.1941,17466.487728069,0
+BWZ.US,D,20210610,000000,32.1141,32.2661,32.1141,32.2341,28720.177896071,0
+BWZ.US,D,20210611,000000,32.1341,32.1341,32.0353,32.0553,8841.8277131433,0
+BWZ.US,D,20210614,000000,32.0353,32.1241,31.9853,32.0503,10871.394957315,0
+BWZ.US,D,20210615,000000,32.0503,32.0842,31.9853,32.0253,58278.002628124,0
+BWZ.US,D,20210616,000000,32.0253,32.0942,31.7665,31.8165,12173.400373817,0
+BWZ.US,D,20210617,000000,31.6875,31.7175,31.6075,31.6375,9396.2558459199,0
+BWZ.US,D,20210618,000000,31.5187,31.5587,31.4487,31.4587,8235.3593946187,0
+BWZ.US,D,20210621,000000,31.5776,31.6775,31.4967,31.6775,14411.128360981,0
+BWZ.US,D,20210622,000000,31.6275,31.6475,31.4707,31.6075,6362.913480494,0
+BWZ.US,D,20210623,000000,31.5587,31.6975,31.5087,31.5087,36075.857996988,0
+BWZ.US,D,20210624,000000,31.6975,31.6975,31.4787,31.5825,9885.6337465115,0
+BWZ.US,D,20210625,000000,31.6775,31.6775,31.5686,31.6325,5801.4799380975,0
+BWZ.US,D,20210628,000000,31.6375,31.6775,31.5087,31.6525,16097.430533776,0
+BWZ.US,D,20210629,000000,31.5387,31.6275,31.5387,31.6125,11944.223401965,0
+BWZ.US,D,20210630,000000,31.5686,31.5686,31.4857,31.5387,19140.78062723,0
+BWZ.US,D,20210701,000000,31.4787,31.4987,31.4187,31.4187,64831.062941158,0
+BWZ.US,D,20210702,000000,31.4587,31.5686,31.4167,31.4737,3653.8215031903,0
+BWZ.US,D,20210706,000000,31.4587,31.5287,31.3098,31.4337,10585.173935701,0
+BWZ.US,D,20210707,000000,31.4487,31.4677,31.3397,31.3907,16618.833164059,0
+BWZ.US,D,20210708,000000,31.2729,31.5187,31.2729,31.3957,10184.864814562,0
+BWZ.US,D,20210709,000000,31.4287,31.5287,31.3797,31.5087,9716.5031428306,0
+BWZ.US,D,20210712,000000,31.5187,31.5187,31.4587,31.4787,18200.054192555,0
+BWZ.US,D,20210713,000000,31.4587,31.4587,31.2409,31.2998,4235.2705016437,0
+BWZ.US,D,20210714,000000,31.4687,31.5287,31.2998,31.5197,26418.400449525,0
+BWZ.US,D,20210715,000000,31.4787,31.4987,31.2599,31.4417,6678.1569133905,0
+BWZ.US,D,20210716,000000,31.3697,31.4227,31.3497,31.3897,8480.5487313159,0
+BWZ.US,D,20210719,000000,31.3697,31.4167,31.2109,31.3747,13968.786782123,0
+BWZ.US,D,20210720,000000,31.3298,31.3298,31.2109,31.2998,4426.4181069873,0
+BWZ.US,D,20210721,000000,31.2899,31.3497,31.2399,31.3098,55947.202770296,0
+BWZ.US,D,20210722,000000,31.3397,31.3597,31.2998,31.3248,7306.6422335777,0
+BWZ.US,D,20210723,000000,31.2899,31.3397,31.2119,31.3048,7526.8122502038,0
+BWZ.US,D,20210726,000000,31.2998,31.3997,31.2998,31.3447,9009.9575440214,0
+BWZ.US,D,20210727,000000,31.4187,31.4487,31.3447,31.3897,10165.850131308,0
+BWZ.US,D,20210728,000000,31.3797,31.4387,31.2799,31.4287,357858.34038724,0
+BWZ.US,D,20210729,000000,31.5387,31.6275,31.5187,31.6275,13353.311508372,0
+BWZ.US,D,20210730,000000,31.5686,31.5686,31.4587,31.4887,7299.6368239578,0
+BWZ.US,D,20210802,000000,31.5087,31.6175,31.5087,31.5487,8875.85398844,0
+BWZ.US,D,20210803,000000,31.5975,31.5975,31.4287,31.5337,8436.5147279907,0
+BWZ.US,D,20210804,000000,31.5287,31.5387,31.4687,31.5037,14820.444437344,0
+BWZ.US,D,20210805,000000,31.5087,31.5087,31.4497,31.4787,6125.7303262196,0
+BWZ.US,D,20210806,000000,31.4187,31.4187,31.3098,31.3198,8657.6855174196,0
+BWZ.US,D,20210809,000000,31.2998,31.3098,31.2499,31.2699,9055.9930929523,0
+BWZ.US,D,20210810,000000,31.2499,31.2599,31.2109,31.2309,8782.7821177754,0
+BWZ.US,D,20210811,000000,31.2899,31.3198,31.2399,31.2749,7922.1175073279,0
+BWZ.US,D,20210812,000000,31.2499,31.3298,31.2309,31.2449,8878.8563068486,0
+BWZ.US,D,20210813,000000,31.3098,31.4387,31.3098,31.3897,5478.2303227783,0
+BWZ.US,D,20210816,000000,31.4287,31.4287,31.3198,31.3597,3200.4714235011,0
+BWZ.US,D,20210817,000000,31.3198,31.3198,31.2209,31.2309,8331.4335836919,0
+BWZ.US,D,20210818,000000,31.1509,31.2649,31.1509,31.2259,12406.58043688,0
+BWZ.US,D,20210819,000000,31.1709,31.1709,31.071,31.081,6825.2705154088,0
+BWZ.US,D,20210820,000000,31.062,31.1309,31.0221,31.0959,20778.044932686,0
+BWZ.US,D,20210823,000000,31.2209,31.2699,31.1709,31.2699,16474.721880449,0
+BWZ.US,D,20210824,000000,31.2899,31.3298,31.2309,31.2749,20095.517881145,0
+BWZ.US,D,20210825,000000,31.2109,31.3098,31.1909,31.2599,16949.088188998,0
+BWZ.US,D,20210826,000000,31.2109,31.2599,31.2109,31.2349,6026.6538187378,0
+BWZ.US,D,20210827,000000,31.2209,31.3697,31.2209,31.3587,13731.603627848,0
+BWZ.US,D,20210830,000000,31.3248,31.3897,31.2799,31.3447,11893.18398902,0
+BWZ.US,D,20210831,000000,31.4387,31.4677,31.3497,31.3797,40526.294651243,0
+BWZ.US,D,20210901,000000,31.4787,31.4787,31.4447,31.4587,4646.5881236134,0
+BWZ.US,D,20210902,000000,31.4787,31.5377,31.4717,31.5107,11775.092798285,0
+BWZ.US,D,20210903,000000,31.5537,31.5975,31.5297,31.5607,86183.551462678,0
+BWZ.US,D,20210907,000000,31.4487,31.4487,31.3897,31.4077,4392.3918316905,0
+BWZ.US,D,20210908,000000,31.3397,31.3897,31.3008,31.3397,13187.1832231,0
+BWZ.US,D,20210909,000000,31.4287,31.4687,31.3298,31.3947,23827.399662957,0
+BWZ.US,D,20210910,000000,31.4687,31.4687,31.3997,31.3997,6507.0247641038,0
+BWZ.US,D,20210913,000000,31.3997,31.4187,31.3447,31.3547,11086.561109927,0
+BWZ.US,D,20210914,000000,31.4087,31.4187,31.3597,31.3747,2842.1947600823,0
+BWZ.US,D,20210915,000000,31.4287,31.4487,31.3997,31.4137,8716.7311127875,0
+BWZ.US,D,20210916,000000,31.2998,31.3198,31.2599,31.3198,9105.0309602917,0
+BWZ.US,D,20210917,000000,31.2399,31.2399,31.1909,31.2009,10316.966824538,0
+BWZ.US,D,20210920,000000,31.2009,31.2009,31.1509,31.1939,4429.4204253958,0
+BWZ.US,D,20210921,000000,31.2399,31.2399,31.1809,31.2039,23762.349430772,0
+BWZ.US,D,20210922,000000,31.1959,31.2799,31.1209,31.1509,17437.465316786,0
+BWZ.US,D,20210923,000000,31.1709,31.3098,31.1709,31.2179,6006.6383626809,0
+BWZ.US,D,20210924,000000,31.1409,31.1409,31.081,31.1109,9005.95445281,0
+BWZ.US,D,20210927,000000,31.052,31.1199,31.052,31.1009,7885.0889136226,0
+BWZ.US,D,20210928,000000,31.0021,31.0071,30.9321,30.9711,13031.062665856,0
+BWZ.US,D,20210929,000000,30.8431,30.8431,30.7732,30.7732,3773.9142395318,0
+BWZ.US,D,20210930,000000,30.7932,30.8871,30.7932,30.8781,12821.901150061,0
+BWZ.US,D,20211001,000000,30.9521,30.9821,30.9241,30.9521,52583.605379931,0
+BWZ.US,D,20211004,000000,30.9821,31.0221,30.9621,30.9821,3811.9436060399,0
+BWZ.US,D,20211005,000000,30.9121,30.9611,30.8631,30.9221,17247.318484246,0
+BWZ.US,D,20211006,000000,30.9021,30.9421,30.8232,30.9221,51734.950043117,0
+BWZ.US,D,20211007,000000,30.9921,30.9921,30.8431,30.8681,13586.491571436,0
+BWZ.US,D,20211008,000000,30.8831,30.8921,30.8132,30.8132,11032.519378573,0
+BWZ.US,D,20211011,000000,30.8831,30.8831,30.6943,30.7333,24612.005540388,0
+BWZ.US,D,20211012,000000,30.8132,30.8132,30.6743,30.7433,12320.513975836,0
+BWZ.US,D,20211013,000000,30.7333,30.8821,30.7333,30.8232,72428.930060364,0
+BWZ.US,D,20211014,000000,30.8731,30.9021,30.8331,30.9021,12187.411193057,0
+BWZ.US,D,20211015,000000,30.8731,30.9021,30.8032,30.8431,9461.3060781049,0
+BWZ.US,D,20211018,000000,30.8132,30.8232,30.7732,30.7732,21301.449108574,0
+BWZ.US,D,20211019,000000,30.8631,30.9221,30.8531,30.8971,24287.755152266,0
+BWZ.US,D,20211020,000000,30.9121,30.9521,30.8551,30.9371,13505.428974405,0
+BWZ.US,D,20211021,000000,30.9321,30.9421,30.8531,30.8681,29435.730450106,0
+BWZ.US,D,20211022,000000,30.8931,30.9421,30.8731,30.9121,83289.316516848,0
+BWZ.US,D,20211025,000000,30.9021,30.9821,30.8931,30.9371,155379.98536985,0
+BWZ.US,D,20211026,000000,30.8831,30.9621,30.8341,30.8731,8355.4521309602,0
+BWZ.US,D,20211027,000000,30.9921,30.9921,30.8411,30.8531,63854.308685581,0
+BWZ.US,D,20211028,000000,30.8931,31.0021,30.8931,30.9621,6640.1275468823,0
+BWZ.US,D,20211029,000000,30.8431,30.9421,30.7243,30.7982,29047.430602601,0
+BWZ.US,D,20211101,000000,30.7243,30.7932,30.7243,30.7832,13345.30532595,0
+BWZ.US,D,20211102,000000,30.8082,30.8531,30.7243,30.7682,10592.179345321,0
+BWZ.US,D,20211103,000000,30.7732,30.7952,30.6843,30.7952,17221.298391372,0
+BWZ.US,D,20211104,000000,30.7732,30.7732,30.7043,30.7243,10796.336997101,0
+BWZ.US,D,20211105,000000,30.7243,30.7932,30.6543,30.7533,50001.611548588,0
+BWZ.US,D,20211108,000000,30.8631,30.9321,30.7932,30.8431,15675.104410975,0
+BWZ.US,D,20211109,000000,30.8731,30.9121,30.8531,30.9121,19982.430554423,0
+BWZ.US,D,20211110,000000,30.8631,30.8631,30.5943,30.6243,19735.239672121,0
+BWZ.US,D,20211111,000000,30.4705,30.7043,30.4355,30.5204,36776.39895898,0
+BWZ.US,D,20211112,000000,30.5004,30.5943,30.5004,30.5704,5616.336969571,0
+BWZ.US,D,20211115,000000,30.5254,30.5843,30.4655,30.4655,14697.349382594,0
+BWZ.US,D,20211116,000000,30.4055,30.4355,30.3565,30.3665,6743.2071455755,0
+BWZ.US,D,20211117,000000,30.3066,30.4255,30.3066,30.3615,149082.12212154,0
+BWZ.US,D,20211118,000000,30.3905,30.4645,30.3765,30.4525,8194.327709702,0
+BWZ.US,D,20211119,000000,30.4555,30.4555,30.3166,30.3365,4583.5394370341,0
+BWZ.US,D,20211122,000000,30.2466,30.3066,30.1877,30.2226,12052.306864673,0
+BWZ.US,D,20211123,000000,30.1477,30.1877,30.0188,30.1327,19311.912776517,0
+BWZ.US,D,20211124,000000,30.0578,30.0678,30.0188,30.0578,10646.221076674,0
+BWZ.US,D,20211126,000000,30.0977,30.2966,30.0977,30.2666,16552.782159071,0
+BWZ.US,D,20211129,000000,30.3066,30.3066,30.1377,30.2027,9257.1484263243,0
+BWZ.US,D,20211130,000000,30.3955,30.3955,30.1927,30.3365,44578.423729966,0
+BWZ.US,D,20211201,000000,30.3515,30.4255,30.3146,30.3146,21060.262863088,0
+BWZ.US,D,20211202,000000,30.3166,30.3755,30.2177,30.2916,6858.2960179027,0
+BWZ.US,D,20211203,000000,30.2666,30.3066,30.1527,30.2766,23536.174777329,0
+BWZ.US,D,20211206,000000,30.2266,30.3066,30.2266,30.2466,10558.153070024,0
+BWZ.US,D,20211207,000000,30.2266,30.2566,30.1777,30.2466,187786.0094988,0
+BWZ.US,D,20211208,000000,30.2266,30.4255,30.2266,30.3955,19131.773672004,0
+BWZ.US,D,20211209,000000,30.3955,30.3955,30.2676,30.3306,13652.542576423,0
+BWZ.US,D,20211210,000000,30.3216,30.4055,30.3076,30.3665,24286.754379464,0
+BWZ.US,D,20211213,000000,30.3166,30.3266,30.1977,30.2646,95813.988144464,0
+BWZ.US,D,20211214,000000,30.2866,30.3266,30.1877,30.2027,13764.629130342,0
+BWZ.US,D,20211215,000000,30.2077,30.2466,30.1177,30.2466,37721.128484867,0
+BWZ.US,D,20211216,000000,30.2866,30.3266,30.2266,30.3066,77687.991139319,0
+BWZ.US,D,20211217,000000,30.2966,30.2966,30.1867,30.2167,8813.8060746636,0
+BWZ.US,D,20211220,000000,30.2566,30.2765,30.1267,30.1967,822559.18520629,0
+BWZ.US,D,20211221,000000,30.2766,30.2766,30.1117,30.1959,199134.77308307,0
+BWZ.US,D,20211222,000000,30.2666,30.3265,30.2666,30.3166,37820.204992348,0
+BWZ.US,D,20211223,000000,30.3365,30.3365,30.2366,30.2969,14732.376430694,0
+BWZ.US,D,20211227,000000,30.2866,30.2966,30.2476,30.2963,26556.507096318,0
+BWZ.US,D,20211228,000000,30.2766,30.2766,30.229,30.2666,23687.291470559,0
+BWZ.US,D,20211229,000000,30.2466,30.3316,30.2466,30.3249,38894.034209802,0
+BWZ.US,D,20211230,000000,30.2866,30.2966,30.2566,30.2866,13063.087395547,0
+BWZ.US,D,20211231,000000,30.2766,30.3965,30.2766,30.3663,35364.308534164,0
+BWZ.US,D,20220103,000000,30.3365,30.3365,30.1967,30.2366,3047.3531846657,0
+BWZ.US,D,20220104,000000,30.0967,30.1767,30.0917,30.1464,25133.408170671,0
+BWZ.US,D,20220105,000000,30.1967,30.2666,30.1367,30.1367,28552.048065193,0
+BWZ.US,D,20220106,000000,30.1267,30.1567,30.0967,30.1167,14731.375657891,0
+BWZ.US,D,20220107,000000,30.0568,30.2766,30.0568,30.2466,24095.60677412,0
+BWZ.US,D,20220110,000000,30.2766,30.2766,30.1667,30.2416,31124.034168507,0
+BWZ.US,D,20220111,000000,30.2666,30.3365,30.2067,30.3365,16909.057276884,0
+BWZ.US,D,20220112,000000,30.3965,30.5364,30.3865,30.5257,15395.888798981,0
+BWZ.US,D,20220113,000000,30.6463,30.6463,30.5364,30.5364,12259.466834862,0
+BWZ.US,D,20220114,000000,30.6063,30.6063,30.4365,30.4815,31162.063535015,0
+BWZ.US,D,20220118,000000,30.2566,30.3815,30.2566,30.3066,62884.559839623,0
+BWZ.US,D,20220119,000000,30.3465,30.4215,30.3465,30.4065,32681.236649735,0
+BWZ.US,D,20220120,000000,30.4065,30.4765,30.3865,30.4115,91728.833563247,0
+BWZ.US,D,20220121,000000,30.4265,30.4565,30.4165,30.4365,28003.624569233,0
+BWZ.US,D,20220124,000000,30.3166,30.3665,30.2666,30.3266,16818.987724628,0
+BWZ.US,D,20220125,000000,30.2866,30.3365,30.2579,30.2966,23234.942163673,0
+BWZ.US,D,20220126,000000,30.3066,30.4265,30.1567,30.1567,124632.24177522,0
+BWZ.US,D,20220127,000000,29.9568,30.0088,29.9269,29.9269,80447.121756765,0
+BWZ.US,D,20220128,000000,29.9169,29.9668,29.897,29.9469,49814.467034456,0
+BWZ.US,D,20220131,000000,29.9968,30.1367,29.9768,30.1224,191594.95078643,0
+BWZ.US,D,20220201,000000,30.1717,30.1768,30.0977,30.1767,40106.970846851,0
+BWZ.US,D,20220202,000000,30.2866,30.3166,30.2666,30.2866,42983.19188223,0
+BWZ.US,D,20220203,000000,30.2866,30.3465,30.2866,30.3166,12647.766682366,0
+BWZ.US,D,20220204,000000,30.3465,30.3465,30.2117,30.2866,30212.330145114,0
+BWZ.US,D,20220207,000000,30.2966,30.3166,30.2566,30.2966,11730.058022156,0
+BWZ.US,D,20220208,000000,30.2266,30.2863,30.2167,30.2366,145556.39953711,0
+BWZ.US,D,20220209,000000,30.291,30.3465,30.2866,30.2966,25041.337072809,0
+BWZ.US,D,20220210,000000,30.2466,30.3758,30.1767,30.2067,22941.715732439,0
+BWZ.US,D,20220211,000000,30.2167,30.2666,30.1467,30.1667,93955.553049579,0
+BWZ.US,D,20220214,000000,30.1467,30.1467,30.0668,30.0867,47027.31477853,0
+BWZ.US,D,20220215,000000,30.0768,30.1867,30.0768,30.1767,12330.521703864,0
+BWZ.US,D,20220216,000000,30.1467,30.3066,30.1467,30.2566,15102.662367747,0
+BWZ.US,D,20220217,000000,30.2566,30.2965,30.2366,30.2366,14663.323107298,0
+BWZ.US,D,20220218,000000,30.2666,30.3066,30.2068,30.2266,28891.310045357,0
+BWZ.US,D,20220222,000000,30.1967,30.2266,30.1867,30.1867,10809.347043538,0
+BWZ.US,D,20220223,000000,30.2167,30.2199,30.1467,30.1467,8887.8632620742,0
+BWZ.US,D,20220224,000000,29.8969,29.8969,29.6511,29.8088,21845.869513322,0
+BWZ.US,D,20220225,000000,29.9469,30.0608,29.9469,30.0368,5769.4552084064,0
+BWZ.US,D,20220228,000000,30.0118,30.0468,29.9469,30.0468,17613.601330087,0
+BWZ.US,D,20220301,000000,29.737,29.807,29.6071,29.6471,68972.260799334,0
+BWZ.US,D,20220302,000000,29.4772,29.9269,29.4272,29.5372,8461.5340480618,0
+BWZ.US,D,20220303,000000,29.4272,29.5471,29.4172,29.5372,14831.452938176,0
+BWZ.US,D,20220304,000000,29.5372,29.797,29.3075,29.4272,14590.26669269,0
+BWZ.US,D,20220307,000000,29.3573,29.3573,29.1674,29.2222,10523.126021924,0
+BWZ.US,D,20220308,000000,29.1774,29.2974,29.1674,29.1774,24596.993948346,0
+BWZ.US,D,20220309,000000,29.3773,29.4872,29.2774,29.4422,29653.898921126,0
+BWZ.US,D,20220310,000000,29.3274,29.3973,29.2674,29.2774,40004.892020961,0
+BWZ.US,D,20220311,000000,29.1674,29.1924,29.0476,29.0873,23577.206462246,0
+BWZ.US,D,20220314,000000,29.0176,29.1275,29.0176,29.0276,35388.327081433,0
+BWZ.US,D,20220315,000000,29.0576,29.1075,28.9876,29.0378,7397.7125586367,0
+BWZ.US,D,20220316,000000,29.1175,29.2773,29.0076,29.2074,19029.694846114,0
+BWZ.US,D,20220317,000000,29.2074,29.3773,29.2074,29.3324,15996.352480688,0
+BWZ.US,D,20220318,000000,29.1375,29.3274,29.1375,29.2773,16681.881850638,0
+BWZ.US,D,20220321,000000,29.3773,29.4154,29.2674,29.2964,139507.72871671,0
+BWZ.US,D,20220322,000000,29.3274,29.3274,29.1175,29.1192,48988.829472108,0
+BWZ.US,D,20220323,000000,27.9784,29.1475,27.9784,29.1075,43299.436087929,0
+BWZ.US,D,20220324,000000,28.9326,29.0476,28.9326,29.0128,8039.2079252609,0
+BWZ.US,D,20220325,000000,29.0176,29.0775,28.9876,28.9991,84120.958716012,0
+BWZ.US,D,20220328,000000,28.8377,28.9076,28.8079,28.8512,11310.734217764,0
+BWZ.US,D,20220329,000000,29.0476,29.1574,29.0276,29.0848,66004.969438896,0
+BWZ.US,D,20220330,000000,29.2024,29.3373,29.2024,29.2274,16457.7087428,0
+BWZ.US,D,20220331,000000,29.1974,29.2074,29.0875,29.0875,15573.025585085,0
+BWZ.US,D,20220401,000000,28.8377,29.0276,28.8178,29.0276,63802.268499833,0
+BWZ.US,D,20220404,000000,28.9176,28.9876,28.9076,28.9526,8027.1986516267,0
+BWZ.US,D,20220405,000000,28.9776,28.9776,28.7478,28.7928,28392.92518954,0
+BWZ.US,D,20220406,000000,28.7978,29.0076,28.7378,28.7828,59839.208200563,0
+BWZ.US,D,20220407,000000,28.7528,28.7577,28.7178,28.7228,14147.925113832,0
+BWZ.US,D,20220408,000000,28.7077,28.7077,28.6378,28.6517,16482.728062871,0
+BWZ.US,D,20220411,000000,28.568,28.5978,28.548,28.5729,24744.107550364,0
+BWZ.US,D,20220412,000000,28.6278,28.6373,28.5198,28.5489,6049.6715932033,0
+BWZ.US,D,20220413,000000,28.538,28.6377,28.488,28.6079,9164.0765556596,0
+BWZ.US,D,20220414,000000,28.528,28.538,28.458,28.5186,11100.571929166,0
+BWZ.US,D,20220418,000000,28.438,28.4879,28.393,28.438,9724.5093252533,0
+BWZ.US,D,20220419,000000,28.3182,28.3879,28.2582,28.2732,66202.121681057,0
+BWZ.US,D,20220420,000000,28.358,28.478,28.358,28.443,25335.564276846,0
+BWZ.US,D,20220421,000000,28.508,28.508,28.3082,28.3132,9053.9915473466,0
+BWZ.US,D,20220422,000000,28.1182,28.1581,28.0833,28.1232,7605.8733016286,0
+BWZ.US,D,20220425,000000,28.0584,28.0702,28.0384,28.0702,6833.2766978316,0
+BWZ.US,D,20220426,000000,27.9784,28.0475,27.9184,27.9484,14446.15540908,0
+BWZ.US,D,20220427,000000,27.8085,27.9384,27.7686,27.7886,11720.050294128,0
+BWZ.US,D,20220428,000000,27.4688,27.5777,27.4488,27.5687,15974.335479026,0
+BWZ.US,D,20220429,000000,27.5587,27.7186,27.5587,27.6486,154733.48613921,0
+BWZ.US,D,20220502,000000,27.5523,27.5523,27.4488,27.5188,23505.150820441,0
+BWZ.US,D,20220503,000000,27.6068,27.6286,27.4988,27.5288,18633.388816187,0
+BWZ.US,D,20220504,000000,27.5776,27.7939,27.5776,27.7939,4118.1800837108,0
+BWZ.US,D,20220505,000000,27.5487,27.6585,27.4488,27.5687,26961.820081471,0
+BWZ.US,D,20220506,000000,27.5288,27.5786,27.4488,27.4838,7713.956764336,0
+BWZ.US,D,20220509,000000,27.4688,27.5088,27.3988,27.4588,58646.287019571,0
+BWZ.US,D,20220510,000000,27.4388,27.4388,27.3799,27.3839,8590.6337396289,0
+BWZ.US,D,20220511,000000,27.4288,27.4888,27.4088,27.4188,10794.335451496,0
+BWZ.US,D,20220512,000000,27.4188,27.4188,27.2889,27.2909,46671.039660717,0
+BWZ.US,D,20220513,000000,27.249,27.3239,27.249,27.3089,11584.945965744,0
+BWZ.US,D,20220516,000000,27.2989,27.4048,27.249,27.3988,21816.84710204,0
+BWZ.US,D,20220517,000000,27.4788,27.5787,27.3488,27.5487,36688.33095233,0
+BWZ.US,D,20220518,000000,27.5288,27.5687,27.4288,27.4396,30352.438337512,0
+BWZ.US,D,20220519,000000,27.6186,27.7186,27.5787,27.7036,142839.30137739,0
+BWZ.US,D,20220520,000000,27.7186,27.7186,27.5587,27.6586,15981.340888646,0
+BWZ.US,D,20220523,000000,27.6886,27.8085,27.6886,27.8085,26104.157789432,0
+BWZ.US,D,20220524,000000,27.9884,27.9884,27.9384,27.9884,22114.076624485,0
+BWZ.US,D,20220525,000000,27.8984,27.9484,27.7586,27.8204,27379.142340257,0
+BWZ.US,D,20220526,000000,27.8085,27.923,27.7996,27.923,10980.479192825,0
+BWZ.US,D,20220527,000000,27.9984,28.0384,27.9384,27.9584,51623.864262001,0
+BWZ.US,D,20220531,000000,27.8484,27.9584,27.8484,27.8884,48906.766102275,0
+BWZ.US,D,20220601,000000,27.8384,27.8384,27.6686,27.7186,7542.8246150493,0
+BWZ.US,D,20220602,000000,27.8184,27.9084,27.7936,27.8784,8272.387988324,0
+BWZ.US,D,20220603,000000,27.8434,27.8584,27.7486,27.7686,20831.085891237,0
+BWZ.US,D,20220606,000000,27.7386,27.7386,27.6486,27.6486,9220.119832619,0
+BWZ.US,D,20220607,000000,27.5787,27.6786,27.5787,27.6786,29223.566615902,0
+BWZ.US,D,20220608,000000,27.5387,27.6886,27.5188,27.5188,32630.19723679,0
+BWZ.US,D,20220609,000000,27.5787,27.5787,27.3388,27.3388,20111.530245991,0
+BWZ.US,D,20220610,000000,27.209,27.209,27.0791,27.0791,31066.990118744,0
+BWZ.US,D,20220613,000000,26.8892,26.9026,26.7094,26.7593,37004.575158029,0
+BWZ.US,D,20220614,000000,26.8392,26.8392,26.6594,26.6594,12095.340095195,0
+BWZ.US,D,20220615,000000,26.7893,26.9642,26.743,26.9642,14023.829286279,0
+BWZ.US,D,20220616,000000,26.9092,27.099,26.8842,27.0691,19367.956053476,0
+BWZ.US,D,20220617,000000,26.8992,26.8992,26.6594,26.8293,83384.389933118,0
+BWZ.US,D,20220621,000000,26.8193,26.9092,26.7993,26.8243,84540.282520405,0
+BWZ.US,D,20220622,000000,26.9092,26.9929,26.7993,26.9292,18735.467642078,0
+BWZ.US,D,20220623,000000,27.0291,27.0291,26.9092,26.9492,94200.742386276,0
+BWZ.US,D,20220624,000000,26.9692,27.0691,26.9592,27.0191,37008.57824924,0
+BWZ.US,D,20220627,000000,26.9592,27.1194,26.9592,27.0191,45812.376595875,0
+BWZ.US,D,20220628,000000,26.9692,26.9692,26.8822,26.9092,70325.305628782,0
+BWZ.US,D,20220629,000000,26.8792,26.8792,26.7993,26.7993,285845.73181285,0
+BWZ.US,D,20220630,000000,26.8293,27.0191,26.8293,26.9292,248735.07473772,0
+BWZ.US,D,20220701,000000,26.8892,26.8991,26.8093,26.8592,2826.1823952367,0
+BWZ.US,D,20220705,000000,26.6994,26.6994,26.5666,26.6294,24789.142326492,0
+BWZ.US,D,20220706,000000,26.5695,26.5894,26.4895,26.5495,109588.62500283,0
+BWZ.US,D,20220707,000000,26.5395,26.5685,26.4695,26.5095,44081.039646952,0
+BWZ.US,D,20220708,000000,26.5095,26.5795,26.4895,26.5295,52632.64324727,0
+BWZ.US,D,20220711,000000,26.3097,26.3198,26.2571,26.2571,3735.8848730236,0
+BWZ.US,D,20220712,000000,26.3097,26.3297,26.2897,26.2914,12182.407329043,0
+BWZ.US,D,20220713,000000,26.2397,26.3596,26.2097,26.3097,23395.065812128,0
+BWZ.US,D,20220714,000000,26.0699,26.1498,25.9699,26.1298,21089.285274371,0
+BWZ.US,D,20220715,000000,26.2097,26.2697,26.1898,26.2548,20449.791453353,0
+BWZ.US,D,20220718,000000,26.3297,26.4496,26.3217,26.3596,22290.212637786,0
+BWZ.US,D,20220719,000000,26.5195,26.5195,26.4795,26.4795,52112.24138979,0
+BWZ.US,D,20220720,000000,26.4795,26.4845,26.3496,26.3896,52402.465502615,0
+BWZ.US,D,20220721,000000,26.3596,26.4246,26.3596,26.4246,41038.690326301,0
+BWZ.US,D,20220722,000000,26.5195,26.654,26.5195,26.5395,37305.807771685,0
+BWZ.US,D,20220725,000000,26.6394,26.6394,26.5695,26.5894,34796.870354951,0
+BWZ.US,D,20220726,000000,26.4812,26.5695,26.4596,26.4635,26915.78453254,0
+BWZ.US,D,20220727,000000,26.5395,26.7094,26.4695,26.7094,71852.484925925,0
+BWZ.US,D,20220728,000000,26.7593,26.8083,26.7393,26.8046,9178.0873748995,0
+BWZ.US,D,20220729,000000,26.7693,26.8792,26.7693,26.8642,30892.855651049,0
+BWZ.US,D,20220801,000000,26.9892,27.0842,26.9892,27.0692,54170.689966759,0
+BWZ.US,D,20220802,000000,27.0492,27.0492,26.7893,26.8093,35316.140597362,0
+BWZ.US,D,20220803,000000,26.8143,26.8293,26.7043,26.776,27121.859603849,0
+BWZ.US,D,20220804,000000,26.8207,26.9492,26.8207,26.9492,19401.768476155,0
+BWZ.US,D,20220805,000000,26.7293,26.7293,26.6493,26.6893,83738.528941764,0
+BWZ.US,D,20220808,000000,26.8093,26.8093,26.7893,26.7993,4164.6675346104,0
+BWZ.US,D,20220809,000000,26.8361,26.8792,26.809,26.8143,18561.432005083,0
+BWZ.US,D,20220810,000000,26.9792,27.2141,26.9792,27.0991,23811.534148162,0
+BWZ.US,D,20220811,000000,27.2591,27.2691,27.0392,27.0608,11519.612457612,0
+BWZ.US,D,20220812,000000,27.04,27.04,26.9593,27.0144,46038.433808016,0
+BWZ.US,D,20220815,000000,26.9492,26.9842,26.844,26.8501,4624.8517925784,0
+BWZ.US,D,20220816,000000,26.7593,26.8442,26.7293,26.8293,23653.470859555,0
+BWZ.US,D,20220817,000000,26.6893,26.7493,26.6293,26.7293,23943.587022187,0
+BWZ.US,D,20220818,000000,26.6593,26.6813,26.547,26.5594,4048.6210695576,0
+BWZ.US,D,20220819,000000,26.3594,26.3594,26.2595,26.3195,29218.699179286,0
+BWZ.US,D,20220822,000000,26.2095,26.4594,26.1196,26.2095,11699.684558556,0
+BWZ.US,D,20220823,000000,26.1195,26.3494,26.1195,26.2595,52831.153615848,0
+BWZ.US,D,20220824,000000,26.0995,26.2295,26.0995,26.2195,79043.64910993,0
+BWZ.US,D,20220825,000000,26.2195,26.3095,26.2012,26.3095,7630.0550772216,0
+BWZ.US,D,20220826,000000,26.3694,26.3694,26.1445,26.149,4594.8397757544,0
+BWZ.US,D,20220829,000000,26.0796,26.1305,26.0696,26.0696,8362.3482877272,0
+BWZ.US,D,20220830,000000,26.0995,26.1094,25.9996,26.0791,3961.586220768,0
+BWZ.US,D,20220831,000000,26.0396,26.1095,26.001,26.0396,25145.068095708,0
+BWZ.US,D,20220901,000000,25.8596,25.8996,25.8197,25.8392,6860.7470459664,0
+BWZ.US,D,20220902,000000,25.9096,25.9596,25.8596,25.8996,5403.1634288808,0
+BWZ.US,D,20220906,000000,25.6997,25.6997,25.6294,25.6497,267129.9589465,0
+BWZ.US,D,20220907,000000,25.5577,25.7697,25.5577,25.7697,3322.3302624168,0
+BWZ.US,D,20220908,000000,25.6497,25.7497,25.6097,25.6997,4819.9299019344,0
+BWZ.US,D,20220909,000000,25.8446,25.8496,25.8197,25.8297,4239.6975766704,0
+BWZ.US,D,20220912,000000,25.9196,26.0895,25.9196,25.9996,68406.389946943,0
+BWZ.US,D,20220913,000000,25.4898,25.6997,25.4898,25.5947,6044.4201883536,0
+BWZ.US,D,20220914,000000,25.6797,25.7097,25.6597,25.6697,24740.906269145,0
+BWZ.US,D,20220915,000000,25.6497,25.6597,25.5598,25.5798,13198.284598634,0
+BWZ.US,D,20220916,000000,25.5832,25.6409,25.5748,25.6409,4654.8638094024,0
+BWZ.US,D,20220919,000000,25.5098,25.6146,25.5098,25.6146,19482.80092158,0
+BWZ.US,D,20220920,000000,25.4598,25.4886,25.451,25.4886,8843.540957472,0
+BWZ.US,D,20220921,000000,25.4498,25.4498,25.2299,25.2899,4809.9258963264,0
+BWZ.US,D,20220922,000000,25.3698,25.3997,25.2369,25.2999,23032.222111298,0
+BWZ.US,D,20220923,000000,25.0999,25.0999,24.91,24.9404,10059.027638844,0
+BWZ.US,D,20220926,000000,24.7401,24.7501,24.6201,24.654,33419.381134085,0
+BWZ.US,D,20220927,000000,24.5902,24.6594,24.5902,24.6101,12841.141598429,0
+BWZ.US,D,20220928,000000,24.6301,24.9999,24.6301,24.91,27348.95053115,0
+BWZ.US,D,20220929,000000,24.8401,24.98,24.8201,24.965,17993.204486549,0
+BWZ.US,D,20220930,000000,24.93,25.4798,24.86,24.9782,770389.46426142,0
+BWZ.US,D,20221003,000000,24.94,25.1248,24.92,25.0425,23417.376327206,0
+BWZ.US,D,20221004,000000,25.2099,25.3648,25.1799,25.3648,6701.6833567992,0
+BWZ.US,D,20221005,000000,25.2199,25.2199,25.0899,25.1599,11643.662127151,0
+BWZ.US,D,20221006,000000,25.05,25.05,24.86,24.915,7536.0174245064,0
+BWZ.US,D,20221007,000000,24.9377,24.97,24.8002,24.8402,6235.4966954664,0
+BWZ.US,D,20221010,000000,24.7501,24.7932,24.7101,24.7301,11205.486681521,0
+BWZ.US,D,20221011,000000,24.7701,24.8401,24.7248,24.7248,8102.2441419192,0
+BWZ.US,D,20221012,000000,24.6801,24.7101,24.6408,24.6903,49840.956339617,0
+BWZ.US,D,20221013,000000,24.4702,24.87,24.4702,24.8675,84399.793712453,0
+BWZ.US,D,20221014,000000,24.7201,24.7301,24.6001,24.6699,2913.1664330496,0
+BWZ.US,D,20221017,000000,24.7001,24.8401,24.7001,24.7701,7648.062287316,0
+BWZ.US,D,20221018,000000,24.85,24.99,24.7101,24.855,13415.371520328,0
+BWZ.US,D,20221019,000000,24.6401,24.95,24.6201,24.6501,205846.42099245,0
+BWZ.US,D,20221020,000000,24.6501,24.6601,24.5702,24.6201,7962.1880634072,0
+BWZ.US,D,20221021,000000,24.7051,24.93,24.7051,24.85,4822.9311036168,0
+BWZ.US,D,20221024,000000,24.7501,24.8109,24.7201,24.7811,11093.441818711,0
+BWZ.US,D,20221025,000000,25.06,25.0999,24.93,25.015,87376.985781394,0
+BWZ.US,D,20221026,000000,25.2099,25.2699,25.1099,25.2699,5968.3897457328,0
+BWZ.US,D,20221027,000000,25.2599,25.3498,25.22,25.2396,10789.320048228,0
+BWZ.US,D,20221028,000000,25.1499,25.3498,25.08,25.0899,18110.251352162,0
+BWZ.US,D,20221031,000000,25.03,25.03,24.96,24.965,19583.841378221,0
+BWZ.US,D,20221101,000000,25.05,25.06,24.9501,25.01,18803,0
+BWZ.US,D,20221102,000000,25.07,25.27,24.95,24.9924,31268,0
+BWZ.US,D,20221103,000000,24.65,24.86,24.65,24.78,12655,0
+BWZ.US,D,20221104,000000,25.05,25.21,25.005,25.2,6268,0
+BWZ.US,D,20221107,000000,25.13,25.218,25.11,25.18,31449,0
+BWZ.US,D,20221108,000000,25.33,25.42,25.27,25.4,12286,0
+BWZ.US,D,20221109,000000,25.27,25.36,25.1901,25.245,11507,0
+BWZ.US,D,20221110,000000,25.88,25.88,25.802,25.87,86648,0
+BWZ.US,D,20221111,000000,26.01,26.24,26.0001,26.24,4306,0
+BWZ.US,D,20221114,000000,26.09,26.22,26.05,26.2,11378,0
+BWZ.US,D,20221115,000000,26.31,26.38,26.1701,26.29,19756,0
+BWZ.US,D,20221116,000000,26.3,26.3,26.17,26.245,9500,0
+BWZ.US,D,20221117,000000,26.01,26.17,26.01,26.17,17070,0
+BWZ.US,D,20221118,000000,26.13,26.5523,26.05,26.18,19741,0
+BWZ.US,D,20221121,000000,25.89,25.93,25.8301,25.91,13553,0
+BWZ.US,D,20221122,000000,25.95,26.04,25.926,25.98,6094,0
+BWZ.US,D,20221123,000000,26.05,26.2209,26.05,26.2,19708,0
+BWZ.US,D,20221125,000000,26.32,26.33,26.231,26.27,7392,0
+BWZ.US,D,20221128,000000,26.24,26.24,26.13,26.195,2867,0
+BWZ.US,D,20221129,000000,26.25,26.32,26.18,26.23,28321,0
+BWZ.US,D,20221130,000000,26.3,26.5,26.1579,26.5,5735,0
+BWZ.US,D,20221201,000000,26.69,26.85,26.69,26.79,26488,0
+BWZ.US,D,20221202,000000,26.76,26.82,26.67,26.82,49932,0
+BWZ.US,D,20221205,000000,26.655,26.7499,26.52,26.585,24003,0
+BWZ.US,D,20221206,000000,26.57,26.59,26.4901,26.5427,6343,0
+BWZ.US,D,20221207,000000,26.61,26.61,26.5,26.5501,6132,0
+BWZ.US,D,20221208,000000,26.5661,26.7299,26.5301,26.63,21916,0
+BWZ.US,D,20221209,000000,26.65,26.655,26.2,26.56,109296,0
+BWZ.US,D,20221212,000000,26.64,26.64,26.43,26.495,19925,0
+BWZ.US,D,20221213,000000,26.83,26.916,26.755,26.8,10168,0
+BWZ.US,D,20221214,000000,26.91,26.96,26.81,26.93,12121,0
+BWZ.US,D,20221215,000000,26.79,26.79,26.45,26.55,25473,0
+BWZ.US,D,20221216,000000,26.56,26.7399,26.5101,26.6194,14722,0
+BWZ.US,D,20221219,000000,26.5331,26.7399,26.5201,26.55,13478,0
+BWZ.US,D,20221220,000000,26.77,26.8936,26.75,26.81,17759,0
+BWZ.US,D,20221221,000000,26.82,26.89,26.72,26.85,10651,0
+BWZ.US,D,20221222,000000,26.66,26.8,26.66,26.7305,20526,0
+BWZ.US,D,20221223,000000,26.77,26.83,26.67,26.77,5951,0
+BWZ.US,D,20221227,000000,26.73,26.805,26.73,26.755,21388,0
+BWZ.US,D,20221228,000000,26.74,26.8099,26.65,26.695,17918,0
+BWZ.US,D,20221229,000000,26.8,27,26.69,26.93,561268,0
+BWZ.US,D,20221230,000000,26.94,27.17,26.94,27.06,266201,0
+BWZ.US,D,20230103,000000,26.89,26.9699,26.7401,26.83,13157,0
+BWZ.US,D,20230104,000000,26.99,27.01,26.845,26.92,56418,0
+BWZ.US,D,20230105,000000,26.75,26.81,26.63,26.755,139013,0
+BWZ.US,D,20230106,000000,26.77,27.11,26.75,27.11,331653,0
+BWZ.US,D,20230109,000000,27.17,27.279,27.155,27.25,71466,0
+BWZ.US,D,20230110,000000,27.25,27.25,27.145,27.25,141154,0
+BWZ.US,D,20230111,000000,27.23,27.28,27.2023,27.26,46368,0
+BWZ.US,D,20230112,000000,27.45,27.7,27.291,27.61,22725,0
+BWZ.US,D,20230113,000000,27.58,27.64,27.5101,27.63,7799,0
+BWZ.US,D,20230117,000000,27.6,27.65,27.5201,27.64,66620,0
+BWZ.US,D,20230118,000000,27.84,27.86,27.52,27.58,50728,0
+BWZ.US,D,20230119,000000,27.59,27.68,27.48,27.62,56313,0
+BWZ.US,D,20230120,000000,27.57,27.66,27.545,27.66,6224,0
+BWZ.US,D,20230123,000000,27.56,27.68,27.46,27.61,16382,0
+BWZ.US,D,20230124,000000,27.61,27.71,27.56,27.645,3710,0
+BWZ.US,D,20230125,000000,27.6986,27.7701,27.67,27.75,24621,0
+BWZ.US,D,20230126,000000,27.87,27.87,27.55,27.65,861931,0
+BWZ.US,D,20230127,000000,27.6,27.7199,27.57,27.58,100993,0
+BWZ.US,D,20230130,000000,27.62,27.62,27.46,27.53,23908,0
+BWZ.US,D,20230131,000000,27.59,27.639,27.45,27.56,62728,0
+BWZ.US,D,20230201,000000,27.58,27.9005,27.57,27.82,26119,0
+BWZ.US,D,20230202,000000,27.85,27.85,27.675,27.75,57152,0
+BWZ.US,D,20230203,000000,27.56,27.56,27.33,27.35,163126,0
+BWZ.US,D,20230206,000000,27.23,27.26,27.05,27.05,121499,0
+BWZ.US,D,20230207,000000,27.12,27.28,27.105,27.19,6736,0
+BWZ.US,D,20230208,000000,27.21,27.33,27.14,27.14,7143,0
+BWZ.US,D,20230209,000000,27.39,27.42,27.11,27.11,23139,0
+BWZ.US,D,20230210,000000,27.2,27.24,27.06,27.17,21481,0
+BWZ.US,D,20230213,000000,27.135,27.15,27.02,27.02,4768,0
+BWZ.US,D,20230214,000000,27,27.15,27,27.06,4121,0
+BWZ.US,D,20230215,000000,26.88,27.03,26.88,26.88,11356,0
+BWZ.US,D,20230216,000000,26.87,26.93,26.81,26.81,3873,0
+BWZ.US,D,20230217,000000,26.83,26.89,26.765,26.845,3944,0
+BWZ.US,D,20230221,000000,26.76,26.85,26.645,26.75,47975,0
+BWZ.US,D,20230222,000000,26.78,26.84,26.648,26.8,11269,0
+BWZ.US,D,20230223,000000,26.7392,26.7999,26.6001,26.7575,5735,0
+BWZ.US,D,20230224,000000,26.47,26.47,26.38,26.41,4462,0
+BWZ.US,D,20230227,000000,26.5,26.64,26.48,26.64,4634,0
+BWZ.US,D,20230228,000000,26.53,26.65,26.45,26.47,11489,0
+BWZ.US,D,20230301,000000,26.64,26.71,26.54,26.65,10215,0
+BWZ.US,D,20230302,000000,26.54,26.56,26.39,26.43,50523,0
+BWZ.US,D,20230303,000000,26.685,26.7499,26.4801,26.55,6858,0
+BWZ.US,D,20230306,000000,26.65,26.7587,26.6,26.68,77280,0
+BWZ.US,D,20230307,000000,26.64,26.64,26.29,26.3,4383,0
+BWZ.US,D,20230308,000000,26.36,26.495,26.33,26.395,3105,0
+BWZ.US,D,20230309,000000,26.54,26.55,26.32,26.32,9512,0
+BWZ.US,D,20230310,000000,26.62,26.7099,26.53,26.53,21921,0
+BWZ.US,D,20230313,000000,26.9368,27,26.92,26.955,5531,0
+BWZ.US,D,20230314,000000,26.91,26.91,26.74,26.83,7437,0
+BWZ.US,D,20230315,000000,26.78,26.88,26.6801,26.765,4683,0
+BWZ.US,D,20230316,000000,26.83,26.9299,26.6601,26.7659,7474,0
+BWZ.US,D,20230317,000000,26.96,27.1,26.86,27.0805,15883,0
+BWZ.US,D,20230320,000000,27.15,27.21,27.01,27.125,45919,0
+BWZ.US,D,20230321,000000,27.21,27.21,27.01,27.05,8963,0
+BWZ.US,D,20230322,000000,27.06,27.28,26.961,27.235,15031,0
+BWZ.US,D,20230323,000000,27.36,27.47,27.32,27.395,3346,0
+BWZ.US,D,20230324,000000,27.3,27.3,27.2,27.275,5262,0
+BWZ.US,D,20230327,000000,27.13,27.3313,27.1,27.2,16905,0
+BWZ.US,D,20230328,000000,27.28,27.4399,27.225,27.345,8044,0
+BWZ.US,D,20230329,000000,27.13,27.3499,27.13,27.18,4809,0
+BWZ.US,D,20230330,000000,27.26,27.3961,27.2,27.32,11414,0
+BWZ.US,D,20230331,000000,27.22,27.27,27.22,27.27,1746,0
+BWZ.US,D,20230403,000000,27.2,27.34,27.2,27.34,2935,0
+BWZ.US,D,20230404,000000,27.27,27.4662,27.27,27.39,3831,0
+BWZ.US,D,20230405,000000,27.49,27.4999,27.33,27.42,30486,0
+BWZ.US,D,20230406,000000,27.37,27.4499,27.28,27.35,85087,0
+BWZ.US,D,20230410,000000,27.18,27.26,27.0701,27.15,9323,0
+BWZ.US,D,20230411,000000,27.25,27.32,27.14,27.2151,17661,0
+BWZ.US,D,20230412,000000,27.32,27.43,27.2501,27.34,20955,0
+BWZ.US,D,20230413,000000,27.5,27.585,27.44,27.535,26621,0
+BWZ.US,D,20230414,000000,27.46,27.46,27.24,27.295,16939,0
+BWZ.US,D,20230417,000000,27.25,27.25,27.02,27.15,41056,0
+BWZ.US,D,20230418,000000,27.22,27.42,27.21,27.3595,17408,0
+BWZ.US,D,20230419,000000,27.26,27.26,27.08,27.15,2138,0
+BWZ.US,D,20230420,000000,27.36,27.4,27.19,27.3,9142,0
+BWZ.US,D,20230421,000000,27.29,27.29,27.12,27.21,18264,0
+BWZ.US,D,20230424,000000,27.23,27.4099,27.17,27.29,17554,0
+BWZ.US,D,20230425,000000,27.29,27.315,27.1,27.275,3691,0
+BWZ.US,D,20230426,000000,27.39,27.425,27.2401,27.33,13160,0
+BWZ.US,D,20230427,000000,27.3,27.3599,27.16,27.305,40889,0
+BWZ.US,D,20230428,000000,27.3,27.3,27.2,27.24,3142,0
+BWZ.US,D,20230501,000000,27.03,27.25,26.93,27.01,16568,0
+BWZ.US,D,20230502,000000,27.14,27.225,27.05,27.155,12414,0
+BWZ.US,D,20230503,000000,27.24,27.6,27.24,27.335,29296,0
+BWZ.US,D,20230504,000000,27.33,27.46,27.3,27.38,37829,0
+BWZ.US,D,20230505,000000,27.37,27.43,27.3101,27.42,33597,0
+BWZ.US,D,20230508,000000,27.39,27.48,27.3,27.37,15259,0
+BWZ.US,D,20230509,000000,27.32,27.46,27.2,27.3802,43333,0
+BWZ.US,D,20230510,000000,27.4195,27.51,27.36,27.465,34399,0
+BWZ.US,D,20230511,000000,27.48,27.48,27.21,27.31,76171,0
+BWZ.US,D,20230512,000000,27.25,27.34,27.1,27.15,15596,0
+BWZ.US,D,20230515,000000,27.15,27.2599,27.14,27.17,8182,0
+BWZ.US,D,20230516,000000,27.15,27.23,27.05,27.125,10040,0
+BWZ.US,D,20230517,000000,27.07,27.07,26.93,27.005,3841,0
+BWZ.US,D,20230518,000000,26.87,26.91,26.77,26.835,41429,0
+BWZ.US,D,20230519,000000,26.84,26.97,26.84,26.92,9998,0
+BWZ.US,D,20230522,000000,26.9,26.97,26.78,26.8556,5949,0
+BWZ.US,D,20230523,000000,26.8,26.91,26.8,26.85,7550,0
+BWZ.US,D,20230524,000000,26.8188,26.91,26.63,26.705,8584,0
+BWZ.US,D,20230525,000000,26.65,26.709,26.49,26.59,10517,0
+BWZ.US,D,20230526,000000,26.58,26.67,26.4801,26.605,231274,0
+BWZ.US,D,20230530,000000,26.6466,26.74,26.6,26.7,12525,0
+BWZ.US,D,20230531,000000,26.62,26.75,26.53,26.6816,1404476,0
+BWZ.US,D,20230601,000000,26.79,26.92,26.74,26.88,261065,0
+BWZ.US,D,20230602,000000,26.9,26.9,26.68,26.69,7836,0
+BWZ.US,D,20230605,000000,26.65,26.82,26.62,26.72,231601,0
+BWZ.US,D,20230606,000000,26.67,26.78,26.63,26.68,5824,0
+BWZ.US,D,20230607,000000,26.77,26.81,26.6301,26.74,25688,0
+BWZ.US,D,20230608,000000,26.82,26.91,26.7301,26.91,5716,0
+BWZ.US,D,20230609,000000,26.86,26.9187,26.8,26.855,8313,0
+BWZ.US,D,20230612,000000,26.8772,26.91,26.74,26.8163,6336,0
+BWZ.US,D,20230613,000000,26.92,26.97,26.83,26.885,28427,0
+BWZ.US,D,20230614,000000,27.03,27.13,26.98,26.995,18218,0
+BWZ.US,D,20230615,000000,27,27.15,26.88,27.08,119918,0
+BWZ.US,D,20230616,000000,27.03,27.06,26.96,27.025,11574,0
+BWZ.US,D,20230620,000000,27.02,27.02,26.82,26.945,31732,0
+BWZ.US,D,20230621,000000,26.95,27.05,26.85,27.05,44380,0
+BWZ.US,D,20230622,000000,26.87,26.97,26.7601,26.84,44370,0
+BWZ.US,D,20230623,000000,26.84,26.84,26.64,26.75,71433,0
+BWZ.US,D,20230626,000000,26.8,26.83,26.67,26.81,9257,0
+BWZ.US,D,20230627,000000,26.89,26.96,26.6922,26.84,19028,0
+BWZ.US,D,20230628,000000,26.79,26.7999,26.62,26.7284,30830,0
+BWZ.US,D,20230629,000000,26.65,26.6899,26.55,26.6303,30985,0
+BWZ.US,D,20230630,000000,26.69,26.7699,26.61,26.72,9391,0
+BWZ.US,D,20230703,000000,26.68,26.78,26.6001,26.68,13244,0
+BWZ.US,D,20230705,000000,26.76,26.78,26.53,26.645,20454,0
+BWZ.US,D,20230706,000000,26.5889,26.6399,26.485,26.6101,233260,0
+BWZ.US,D,20230707,000000,26.725,26.9099,26.6801,26.834,15033,0
+BWZ.US,D,20230710,000000,26.8,26.95,26.74,26.876,12518,0
+BWZ.US,D,20230711,000000,26.93,27,26.8417,26.95,86809,0
+BWZ.US,D,20230712,000000,27.15,27.31,27.15,27.29,6600,0
+BWZ.US,D,20230713,000000,27.47,27.56,27.4,27.49,10959,0
+BWZ.US,D,20230714,000000,27.49,27.5399,27.3701,27.495,7891,0
+BWZ.US,D,20230717,000000,27.41,27.55,27.2701,27.47,20555,0
+BWZ.US,D,20230718,000000,27.52,27.56,27.42,27.52,12195,0
+BWZ.US,D,20230719,000000,27.47,27.47,27.305,27.3945,18045,0
+BWZ.US,D,20230720,000000,27.35,27.38,27.22,27.285,5150,0
+BWZ.US,D,20230721,000000,27.22,27.22,27.1,27.155,64658,0
+BWZ.US,D,20230724,000000,27.12,27.2499,27.12,27.1877,79939,0
+BWZ.US,D,20230725,000000,27.15,27.21,27.0401,27.21,7582,0
+BWZ.US,D,20230726,000000,27.13,27.29,27.11,27.246,10161,0
+BWZ.US,D,20230727,000000,27.19,27.205,27.105,27.13,7594,0
+BWZ.US,D,20230728,000000,27.17,27.21,27.02,27.115,3934,0
+BWZ.US,D,20230731,000000,27.12,27.15,27.02,27.14,19254,0
+BWZ.US,D,20230801,000000,26.99,26.99,26.7801,26.81,19700,0
+BWZ.US,D,20230802,000000,26.835,26.8999,26.7001,26.86,4805,0
+BWZ.US,D,20230803,000000,26.85,26.88,26.67,26.88,24856,0
+BWZ.US,D,20230804,000000,26.87,27.01,26.87,26.91,51479,0
+BWZ.US,D,20230807,000000,26.91,26.91,26.78,26.78,10921,0
+BWZ.US,D,20230808,000000,26.78,26.845,26.66,26.795,12899,0
+BWZ.US,D,20230809,000000,26.79,26.83,26.6501,26.76,18059,0
+BWZ.US,D,20230810,000000,26.855,26.855,26.59,26.73,9224,0
+BWZ.US,D,20230811,000000,26.65,26.67,26.49,26.56,70306,0
+BWZ.US,D,20230814,000000,26.54,26.62,26.46,26.55,8930,0
+BWZ.US,D,20230815,000000,26.572,26.7025,26.42,26.43,101116,0
+BWZ.US,D,20230816,000000,26.45,26.54,26.34,26.39,15318,0
+BWZ.US,D,20230817,000000,26.46,26.47,26.3,26.47,16986,0
+BWZ.US,D,20230818,000000,26.44,26.49,26.3,26.475,68752,0
+BWZ.US,D,20230821,000000,26.45,26.48,26.2901,26.48,7521,0
+BWZ.US,D,20230822,000000,26.41,26.465,26.29,26.43,9355,0
+BWZ.US,D,20230823,000000,26.47,26.6,26.385,26.6,15817,0
+BWZ.US,D,20230824,000000,26.48,26.4999,26.44,26.44,13255,0
+BWZ.US,D,20230825,000000,26.35,26.45,26.2754,26.45,31451,0
+BWZ.US,D,20230828,000000,26.4,26.43,26.26,26.36,67585,0
+BWZ.US,D,20230829,000000,26.33,26.61,26.33,26.61,6566,0
+BWZ.US,D,20230830,000000,26.55,26.68,26.45,26.45,140613,0
+BWZ.US,D,20230831,000000,26.55,26.66,26.42,26.52,14496,0
+BWZ.US,D,20230901,000000,26.53,26.54,26.35,26.39,13150,0
+BWZ.US,D,20230905,000000,26.34,26.34,26.1001,26.2,36047,0
+BWZ.US,D,20230906,000000,26.15,26.24,26.0425,26.09,16787,0
+BWZ.US,D,20230907,000000,26.03,26.1763,26.03,26.12,8471,0
+BWZ.US,D,20230908,000000,26.14,26.16,26,26.14,47459,0
+BWZ.US,D,20230911,000000,26.2389,26.34,26.14,26.34,9344,0
+BWZ.US,D,20230912,000000,26.17,26.29,26.06,26.29,27697,0
+BWZ.US,D,20230913,000000,26.18,26.29,26.105,26.18,14460,0
+BWZ.US,D,20230914,000000,26.17,26.17,26.05,26.11,7676,0
+BWZ.US,D,20230915,000000,26.11,26.2199,26.03,26.08,10955,0
+BWZ.US,D,20230918,000000,26.15,26.25,26.05,26.15,91258,0
+BWZ.US,D,20230919,000000,26.05,26.22,26.04,26.1,25705,0
+BWZ.US,D,20230920,000000,26.12,26.24,26.01,26.05,12335,0
+BWZ.US,D,20230921,000000,26,26.117,25.935,26.06,17878,0
+BWZ.US,D,20230922,000000,25.98,26.0901,25.97,26,11897,0
+BWZ.US,D,20230925,000000,25.88,25.99,25.855,25.97,129811,0
+BWZ.US,D,20230926,000000,25.91,25.935,25.78,25.93,4506,0
+BWZ.US,D,20230927,000000,25.88,25.88,25.65,25.7,31784,0
+BWZ.US,D,20230928,000000,25.83,25.9,25.69,25.79,16299,0
+BWZ.US,D,20230929,000000,25.8873,25.96,25.75,25.77,121293,0
+BWZ.US,D,20231002,000000,25.73,25.79,25.6,25.64,41463,0
+BWZ.US,D,20231003,000000,25.6,25.669,25.56,25.65,5161,0
+BWZ.US,D,20231004,000000,25.73,25.79,25.64,25.7,50806,0
+BWZ.US,D,20231005,000000,25.71,25.82,25.65,25.82,26393,0
+BWZ.US,D,20231006,000000,25.68,25.83,25.66,25.77,10774,0
+BWZ.US,D,20231009,000000,25.86,25.86,25.66,25.8406,8669,0
+BWZ.US,D,20231010,000000,25.8,26,25.765,25.9349,53797,0
+BWZ.US,D,20231011,000000,25.97,25.975,25.7781,25.8,24550,0
+BWZ.US,D,20231012,000000,25.8,25.82,25.66,25.73,14826,0
+BWZ.US,D,20231013,000000,25.74,25.7999,25.65,25.65,21048,0
+BWZ.US,D,20231016,000000,25.71,25.84,25.6519,25.7534,80078,0
+BWZ.US,D,20231017,000000,25.76,25.86,25.65,25.72,99379,0
+BWZ.US,D,20231018,000000,25.74,25.85,25.67,25.67,156163,0
+BWZ.US,D,20231019,000000,25.68,25.83,25.68,25.81,89428,0
+BWZ.US,D,20231020,000000,25.735,25.83,25.73,25.77,62537,0
+BWZ.US,D,20231023,000000,25.77,25.92,25.7019,25.85,38761,0
+BWZ.US,D,20231024,000000,25.81,25.87,25.685,25.84,42768,0
+BWZ.US,D,20231025,000000,25.75,25.8299,25.72,25.73,28962,0
+BWZ.US,D,20231026,000000,25.72,25.88,25.72,25.76,16533,0
+BWZ.US,D,20231027,000000,25.74,25.855,25.74,25.75,24051,0
+BWZ.US,D,20231030,000000,25.82,25.9799,25.75,25.77,32192,0
+BWZ.US,D,20231031,000000,25.73,25.86,25.65,25.7,23392,0
+BWZ.US,D,20231101,000000,25.6,25.77,25.6,25.77,151443,0
+BWZ.US,D,20231102,000000,25.98,26.01,25.845,25.95,36833,0
+BWZ.US,D,20231103,000000,25.65,26.28,25.65,26.08,16412,0
+BWZ.US,D,20231106,000000,26.16,26.16,26.06,26.1135,3931,0
+BWZ.US,D,20231107,000000,26.05,26.1299,25.95,26.035,5695,0
+BWZ.US,D,20231108,000000,25.9582,26.0878,25.91,25.965,7560,0
+BWZ.US,D,20231109,000000,25.98,25.98,25.86,25.9049,4241,0
+BWZ.US,D,20231110,000000,25.89,25.979,25.77,25.875,8389,0
+BWZ.US,D,20231113,000000,25.83,25.98,25.74,25.972,11332,0
+BWZ.US,D,20231114,000000,26.08,26.37,26.05,26.2849,8959,0
+BWZ.US,D,20231115,000000,26.2,26.33,26.13,26.2335,10997,0
+BWZ.US,D,20231116,000000,26.28,26.39,26.22,26.24,7769,0
+BWZ.US,D,20231117,000000,26.38,26.46,26.27,26.37,6738,0
+BWZ.US,D,20231120,000000,26.495,26.59,26.45,26.5549,3724,0
+BWZ.US,D,20231121,000000,26.5518,26.65,26.41,26.48,11398,0
+BWZ.US,D,20231122,000000,26.395,26.45,26.25,26.45,14829,0
+BWZ.US,D,20231124,000000,26.64,26.64,26.395,26.59,10229,0
+BWZ.US,D,20231127,000000,26.4,26.63,26.4,26.55,7032,0
+BWZ.US,D,20231128,000000,26.64,26.81,26.521,26.725,11417,0
+BWZ.US,D,20231129,000000,26.83,26.83,26.655,26.83,3358,0
+BWZ.US,D,20231130,000000,26.56,26.69,26.48,26.575,9323,0
+BWZ.US,D,20231201,000000,26.4886,26.7799,26.4886,26.64,12132,0
+BWZ.US,D,20231204,000000,26.57,26.75,26.4701,26.6964,76197,0
+BWZ.US,D,20231205,000000,26.52,26.68,26.49,26.595,8941,0
+BWZ.US,D,20231206,000000,26.74,26.74,26.43,26.45,26284,0
+BWZ.US,D,20231207,000000,26.61,26.81,26.5801,26.73,23350,0
+BWZ.US,D,20231208,000000,26.73,26.7399,26.51,26.625,23109,0
+BWZ.US,D,20231211,000000,26.49,26.66,26.4301,26.57,12485,0
+BWZ.US,D,20231212,000000,26.56,26.69,26.5,26.6103,9016,0
+BWZ.US,D,20231213,000000,26.61,27.02,26.54,26.9,4306,0
+BWZ.US,D,20231214,000000,27.03,27.22,27.03,27.1,20630,0
+BWZ.US,D,20231215,000000,27.1107,27.18,26.95,27.065,3987,0
+BWZ.US,D,20231218,000000,26.91,27.1299,26.87,26.91,8373,0
+BWZ.US,D,20231219,000000,27.055,27.1493,26.86,27.0735,10163,0
+BWZ.US,D,20231220,000000,27.1,27.1,26.96,27.07,255735,0
+BWZ.US,D,20231221,000000,27.225,27.3,27.09,27.1901,3973,0
+BWZ.US,D,20231222,000000,27.3,27.36,27.24,27.24,3407,0
+BWZ.US,D,20231226,000000,27.2895,27.4,27.18,27.2851,7636,0
+BWZ.US,D,20231227,000000,27.2701,27.4681,27.2701,27.425,11242,0
+BWZ.US,D,20231228,000000,27.46,27.5199,27.2823,27.395,26609,0
+BWZ.US,D,20231229,000000,27.35,27.53,27.35,27.4,9296,0
+BWZ.US,D,20240102,000000,27.23,27.2899,27.06,27.175,18327,0
+BWZ.US,D,20240103,000000,26.99,27.13,26.9301,27.08,14370,0
+BWZ.US,D,20240104,000000,27.12,27.12,26.94,27.06,7949,0
+BWZ.US,D,20240105,000000,27.09,27.12,26.93,27.02,11536,0
+BWZ.US,D,20240108,000000,27.01,27.09,26.93,27.01,10353,0
+BWZ.US,D,20240109,000000,26.975,27.45,26.9,26.9519,10234,0
+BWZ.US,D,20240110,000000,26.9,27.0681,26.9,26.9,9867,0
+BWZ.US,D,20240111,000000,26.9,27.12,26.87,26.995,10995,0
+BWZ.US,D,20240112,000000,27.17,27.17,27.01,27.06,4232,0
+BWZ.US,D,20240116,000000,26.9,26.9,26.61,26.71,82542,0
+BWZ.US,D,20240117,000000,26.63,26.6399,26.5,26.53,10225,0
+BWZ.US,D,20240118,000000,26.56,26.6799,26.4201,26.545,11542,0
+BWZ.US,D,20240119,000000,26.6163,26.73,26.56,26.6848,21914,0
+BWZ.US,D,20240122,000000,26.64,26.6913,26.61,26.6232,5250,0
+BWZ.US,D,20240123,000000,26.75,26.76,26.46,26.5774,28260,0
+BWZ.US,D,20240124,000000,26.61,26.7999,26.56,26.5675,20591,0
+BWZ.US,D,20240125,000000,26.77,26.77,26.55,26.55,30031,0
+BWZ.US,D,20240126,000000,26.64,26.69,26.57,26.66,37568,0
+BWZ.US,D,20240129,000000,26.65,26.72,26.55,26.68,10797,0
+BWZ.US,D,20240130,000000,26.7999,26.7999,26.66,26.66,1603,0
+BWZ.US,D,20240131,000000,26.7,26.88,26.64,26.7,18810,0
+BWZ.US,D,20240201,000000,26.62,26.79,26.61,26.7402,12733,0
+BWZ.US,D,20240202,000000,26.71,26.71,26.45,26.56,3626,0
+BWZ.US,D,20240205,000000,26.47,26.55,26.29,26.29,12155,0
+BWZ.US,D,20240206,000000,26.4661,26.56,26.41,26.485,16324,0
+BWZ.US,D,20240207,000000,26.55,26.62,26.43,26.53,7619,0
+BWZ.US,D,20240208,000000,26.48,26.54,26.36,26.445,6061,0
+BWZ.US,D,20240209,000000,26.5,26.57,26.455,26.525,6227,0
+BWZ.US,D,20240212,000000,26.48,26.57,26.37,26.37,18537,0
+BWZ.US,D,20240213,000000,26.37,26.3799,26.17,26.17,4832,0
+BWZ.US,D,20240214,000000,26.24,26.3511,26.24,26.33,5861,0
+BWZ.US,D,20240215,000000,26.35,26.51,26.302,26.41,14412,0
+BWZ.US,D,20240216,000000,26.27,26.4599,26.27,26.34,10343,0
+BWZ.US,D,20240220,000000,26.485,26.56,26.36,26.42,16988,0
+BWZ.US,D,20240221,000000,26.3726,26.4294,26.37,26.41,10506,0
+BWZ.US,D,20240222,000000,26.37,26.44,26.36,26.4,11685,0
+BWZ.US,D,20240223,000000,26.39,26.4792,26.39,26.435,7057,0
+BWZ.US,D,20240226,000000,26.46,26.47,26.39,26.4446,11184,0
+BWZ.US,D,20240227,000000,26.52,26.58,26.41,26.465,22933,0
+BWZ.US,D,20240228,000000,26.39,26.43,26.36,26.417,6300,0
+BWZ.US,D,20240229,000000,26.4617,26.52,26.3501,26.456,16138,0
+BWZ.US,D,20240301,000000,26.38,26.45,26.36,26.4124,11274,0
+BWZ.US,D,20240304,000000,26.38,26.44,26.35,26.35,5663,0
+BWZ.US,D,20240305,000000,26.4201,26.48,26.27,26.4765,19952,0
+BWZ.US,D,20240306,000000,26.58,26.69,26.53,26.5656,10265,0
+BWZ.US,D,20240307,000000,26.67,26.75,26.61,26.75,21807,0
+BWZ.US,D,20240308,000000,26.85,26.85,26.76,26.8011,23110,0
+BWZ.US,D,20240311,000000,26.8,26.8,26.7316,26.775,7560,0
+BWZ.US,D,20240312,000000,26.75,26.75,26.6906,26.7322,4265,0
+BWZ.US,D,20240313,000000,26.7,26.85,26.7,26.7567,6106,0
+BWZ.US,D,20240314,000000,26.7,26.7,26.5901,26.6288,8550,0
+BWZ.US,D,20240315,000000,26.575,26.6,26.53,26.5692,5918,0
+BWZ.US,D,20240318,000000,26.57,26.57,26.47,26.47,7975,0
+BWZ.US,D,20240319,000000,26.45,26.45,26.3801,26.45,12442,0
+BWZ.US,D,20240320,000000,26.4,26.5499,26.3696,26.49,4775,0
+BWZ.US,D,20240321,000000,26.52,26.52,26.36,26.42,21593,0
+BWZ.US,D,20240322,000000,26.41,26.41,26.2801,26.35,3796,0
+BWZ.US,D,20240325,000000,26.33,26.4,26.32,26.33,9020,0
+BWZ.US,D,20240326,000000,26.46,26.46,26.331,26.42,19828,0
+BWZ.US,D,20240327,000000,26.39,26.41,26.31,26.41,4010,0
+BWZ.US,D,20240328,000000,26.32,26.41,26.24,26.36,15919,0
+BWZ.US,D,20240401,000000,26.1808,26.1844,26,26.165,54777,0
+BWZ.US,D,20240402,000000,26.22,26.24,26.18,26.24,8695,0
+BWZ.US,D,20240403,000000,26.25,26.34,26.25,26.3156,11093,0
+BWZ.US,D,20240404,000000,26.42,26.42,26.32,26.3676,11754,0
+BWZ.US,D,20240405,000000,26.3,26.35,26.29,26.3174,7371,0
+BWZ.US,D,20240408,000000,26.31,26.37,26.3001,26.33,13581,0
+BWZ.US,D,20240409,000000,26.4,26.42,26.3401,26.375,3302,0
+BWZ.US,D,20240410,000000,26.23,26.23,26.03,26.07,8040,0
+BWZ.US,D,20240411,000000,26.04,26.15,25.93,26.12,24723,0
+BWZ.US,D,20240412,000000,25.99,26.02,25.92,25.96,3511,0
+BWZ.US,D,20240415,000000,25.85,25.87,25.78,25.835,608982,0
+BWZ.US,D,20240416,000000,25.7976,25.83,25.7508,25.78,9330,0
+BWZ.US,D,20240417,000000,25.81,25.95,25.77,25.9457,25997,0
+BWZ.US,D,20240418,000000,25.85,25.85,25.7702,25.8084,10910,0
+BWZ.US,D,20240419,000000,25.88,25.88,25.76,25.78,4860,0
+BWZ.US,D,20240422,000000,25.74,25.87,25.74,25.83,7038,0
+BWZ.US,D,20240423,000000,25.81,25.94,25.81,25.9,3757,0
+BWZ.US,D,20240424,000000,25.94,25.94,25.85,25.8601,3260,0
+BWZ.US,D,20240425,000000,25.81,25.92,25.81,25.875,3723,0
+BWZ.US,D,20240426,000000,25.85,25.85,25.7403,25.77,13392,0
+BWZ.US,D,20240429,000000,25.78,25.95,25.78,25.8766,36726,0
+BWZ.US,D,20240430,000000,25.61,25.81,25.61,25.65,6603,0
+BWZ.US,D,20240501,000000,25.73,25.84,25.67,25.7395,5075,0
+BWZ.US,D,20240502,000000,25.8,26.01,25.8,25.99,10345,0
+BWZ.US,D,20240503,000000,26.18,26.18,26.0873,26.105,5468,0
+BWZ.US,D,20240506,000000,26.04,26.15,25.9001,26.01,47153,0
+BWZ.US,D,20240507,000000,26.14,26.14,25.95,26.04,9151,0
+BWZ.US,D,20240508,000000,25.999,25.999,25.9001,25.94,3415,0
+BWZ.US,D,20240509,000000,25.96,26.06,25.96,26.055,60278,0
+BWZ.US,D,20240510,000000,26.03,26.04,25.95,26,26651,0
+BWZ.US,D,20240513,000000,26.04,26.08,25.93,25.97,22591,0
+BWZ.US,D,20240514,000000,25.99,26.06,25.96,25.98,8638,0
+BWZ.US,D,20240515,000000,26.17,26.25,26.17,26.225,6125,0
+BWZ.US,D,20240516,000000,26.16,26.185,26.1,26.1463,21830,0
+BWZ.US,D,20240517,000000,26.19,26.22,26.01,26.1714,15672,0
+BWZ.US,D,20240520,000000,26.21,26.22,26.1501,26.1773,17557,0
+BWZ.US,D,20240521,000000,26.2199,26.2199,26.14,26.17,5963,0
+BWZ.US,D,20240522,000000,26,26.14,26,26.0251,8411,0
+BWZ.US,D,20240523,000000,26.08,26.09,25.95,26.07,9248,0
+BWZ.US,D,20240524,000000,26.0313,26.11,26.0313,26.0751,4092,0
+BWZ.US,D,20240528,000000,26.19,26.19,25.9,26.06,11315,0
+BWZ.US,D,20240529,000000,26.06,26.06,25.9,25.945,5453,0
+BWZ.US,D,20240530,000000,26.01,26.06,25.96,26,7051,0
+BWZ.US,D,20240531,000000,26.07,26.1007,25.99,25.9937,13876,0
+BWZ.US,D,20240603,000000,25.9,26.25,25.9,26.01,13240,0
+BWZ.US,D,20240604,000000,26.06,26.15,26.06,26.12,13758,0
+BWZ.US,D,20240605,000000,26.14,26.14,26.0601,26.1,16433,0
+BWZ.US,D,20240606,000000,26.05,26.16,26.05,26.146,15939,0
+BWZ.US,D,20240607,000000,25.8802,25.9393,25.85,25.874,15022,0
+BWZ.US,D,20240610,000000,25.7801,25.8599,25.71,25.8209,6276,0
+BWZ.US,D,20240611,000000,25.8259,25.86,25.7713,25.84,3732,0
+BWZ.US,D,20240612,000000,26.02,26.0589,25.91,25.9201,5879,0
+BWZ.US,D,20240613,000000,25.98,25.98,25.72,25.875,5900,0
+BWZ.US,D,20240614,000000,25.85,25.85,25.76,25.8,2736,0
+BWZ.US,D,20240617,000000,25.78,25.87,25.75,25.8,30789,0
+BWZ.US,D,20240618,000000,25.91,26.04,25.8108,25.86,9499,0
+BWZ.US,D,20240620,000000,25.76,25.82,25.69,25.735,29858,0
+BWZ.US,D,20240621,000000,25.7471,25.77,25.7,25.7374,40582,0
+BWZ.US,D,20240624,000000,25.85,25.85,25.77,25.8,10006,0
+BWZ.US,D,20240625,000000,25.7847,25.79,25.48,25.69,48504,0
+BWZ.US,D,20240626,000000,25.64,25.71,25.591,25.66,61386,0
+BWZ.US,D,20240627,000000,25.74,25.75,25.65,25.65,40258,0
+BWZ.US,D,20240628,000000,25.681,25.74,25.64,25.64,12195,0
+BWZ.US,D,20240701,000000,25.72,25.72,25.56,25.59,6076,0
+BWZ.US,D,20240702,000000,25.7,25.7,25.51,25.66,12254,0
+BWZ.US,D,20240703,000000,25.75,25.81,25.74,25.7598,7262,0
+BWZ.US,D,20240705,000000,25.87,25.9,25.79,25.875,12716,0
+BWZ.US,D,20240708,000000,25.87,25.93,25.83,25.89,11882,0
+BWZ.US,D,20240709,000000,25.86,25.86,25.79,25.82,9471,0
+BWZ.US,D,20240710,000000,25.8212,25.86,25.78,25.8281,7681,0
+BWZ.US,D,20240711,000000,26.05,26.05,25.98,26.02,13529,0
+BWZ.US,D,20240712,000000,26.12,26.19,26.11,26.19,7113,0
+BWZ.US,D,20240715,000000,26.137,26.2,26.09,26.1,23728,0
+BWZ.US,D,20240716,000000,26.12,26.12,26.07,26.09,2743,0
+BWZ.US,D,20240717,000000,26.14,26.24,26.14,26.24,14962,0
+BWZ.US,D,20240718,000000,26.205,26.23,26.08,26.09,10950,0
+BWZ.US,D,20240719,000000,26.0874,26.11,25.931,26.0666,18730,0
+BWZ.US,D,20240722,000000,26.22,26.22,26.04,26.05,8899,0
+BWZ.US,D,20240723,000000,26.06,26.1,26.05,26.05,8487,0
+BWZ.US,D,20240724,000000,26.14,26.22,26.1,26.1448,4246,0
+BWZ.US,D,20240725,000000,26.17,26.19,26.1,26.145,8725,0
+BWZ.US,D,20240726,000000,26.17,26.24,26.04,26.14,11676,0
+BWZ.US,D,20240729,000000,26.1,26.17,25.96,26.125,12002,0
+BWZ.US,D,20240730,000000,26.1,26.22,26.04,26.17,696485,0
+BWZ.US,D,20240731,000000,26.345,26.39,26.229,26.36,525903,0
+BWZ.US,D,20240801,000000,26.2201,26.31,26.2201,26.25,6534,0
+BWZ.US,D,20240802,000000,26.53,26.5946,26.53,26.57,5423,0
+BWZ.US,D,20240805,000000,26.78,26.88,26.67,26.755,7011,0
+BWZ.US,D,20240806,000000,26.72,26.72,26.62,26.7,2982,0
+BWZ.US,D,20240807,000000,26.52,26.6291,26.51,26.551,18650,0
+BWZ.US,D,20240808,000000,26.51,26.61,26.43,26.58,5187,0
+BWZ.US,D,20240809,000000,26.69,26.73,26.6401,26.68,4777,0
+BWZ.US,D,20240812,000000,26.59,26.7,26.59,26.655,4668,0
+BWZ.US,D,20240813,000000,26.7245,26.8399,26.6983,26.8149,4017,0
+BWZ.US,D,20240814,000000,26.8999,26.8999,26.8288,26.84,9070,0
+BWZ.US,D,20240815,000000,26.7,26.7,26.63,26.665,2481,0
+BWZ.US,D,20240816,000000,26.76,26.82,26.66,26.82,4145,0
+BWZ.US,D,20240819,000000,26.83,27.02,26.83,26.985,4626,0
+BWZ.US,D,20240820,000000,27.09,27.13,27.0508,27.1,14313,0
+BWZ.US,D,20240821,000000,27.06,27.175,27.06,27.126,2999,0
+BWZ.US,D,20240822,000000,27.05,27.05,26.94,26.975,6422,0
+BWZ.US,D,20240823,000000,27.0996,27.3399,27.09,27.315,13633,0
+BWZ.US,D,20240826,000000,27.25,27.29,27.2,27.2,7308,0
+BWZ.US,D,20240827,000000,27.22,27.3099,27.22,27.2751,1625,0
+BWZ.US,D,20240828,000000,27.22,27.25,27.13,27.17,7603,0
+BWZ.US,D,20240829,000000,27.13,27.16,27.0501,27.078,3541,0
+BWZ.US,D,20240830,000000,27.085,27.0999,26.99,27.02,2952,0
+BWZ.US,D,20240903,000000,26.98,27.01,26.79,26.935,7610,0
+BWZ.US,D,20240904,000000,26.9701,27.12,26.9505,27.05,23504,0
+BWZ.US,D,20240905,000000,27.21,27.23,27.0801,27.1799,3129,0
+BWZ.US,D,20240906,000000,27.2,27.2,27.09,27.15,6953,0
+BWZ.US,D,20240909,000000,27.1,27.14,27.04,27.06,3540,0
+BWZ.US,D,20240910,000000,27.03,27.13,27.03,27.06,17808,0
+BWZ.US,D,20240911,000000,27.09,27.17,27.07,27.115,5453,0
+BWZ.US,D,20240912,000000,27.135,27.25,27.1,27.23,8419,0
+BWZ.US,D,20240913,000000,27.39,27.39,27.251,27.3,5137,0
+BWZ.US,D,20240916,000000,26.73,27.5,26.71,27.3751,8998,0
+BWZ.US,D,20240917,000000,27.3,27.38,27.275,27.275,6641,0
+BWZ.US,D,20240918,000000,27.3,27.5,27.29,27.29,13445,0
+BWZ.US,D,20240919,000000,27.299,27.38,27.29,27.371,11860,0
+BWZ.US,D,20240920,000000,27.315,27.38,27.2608,27.345,15106,0
+BWZ.US,D,20240923,000000,27.31,27.4099,27.2819,27.3554,12283,0
+BWZ.US,D,20240924,000000,27.44,27.5,27.4001,27.49,5275,0
+BWZ.US,D,20240925,000000,27.4522,27.4899,27.29,27.315,5587,0
+BWZ.US,D,20240926,000000,27.4139,27.4279,27.36,27.415,4281,0
+BWZ.US,D,20240927,000000,27.5281,27.6704,27.5281,27.6616,60903,0
+BWZ.US,D,20240930,000000,27.59,27.62,27.469,27.54,50399,0
+BWZ.US,D,20241001,000000,27.35,27.87,27.3,27.36,30052,0
+BWZ.US,D,20241002,000000,27.25,27.26,27.15,27.2,13739,0
+BWZ.US,D,20241003,000000,27.14,27.16,27.06,27.1099,16445,0
+BWZ.US,D,20241004,000000,26.94,26.95,26.83,26.865,6834,0
+BWZ.US,D,20241007,000000,26.81,27.28,26.81,26.83,21236,0
+BWZ.US,D,20241008,000000,26.82,26.8201,26.75,26.805,12389,0
+BWZ.US,D,20241009,000000,26.81,26.82,26.55,26.715,8137,0
+BWZ.US,D,20241010,000000,26.79,26.79,26.56,26.7,4615,0
+BWZ.US,D,20241011,000000,26.79,26.79,26.7,26.7299,63510,0
+BWZ.US,D,20241014,000000,26.6,26.67,26.58,26.59,6868,0
+BWZ.US,D,20241015,000000,26.63,26.69,26.57,26.615,7184,0
+BWZ.US,D,20241016,000000,26.66,26.67,26.55,26.59,17605,0
+BWZ.US,D,20241017,000000,26.47,26.5499,26.46,26.51,5045,0
+BWZ.US,D,20241018,000000,26.5943,26.62,26.5401,26.595,2549,0
+BWZ.US,D,20241021,000000,26.47,26.47,26.36,26.42,11812,0
+BWZ.US,D,20241022,000000,26.41,26.49,26.36,26.415,33032,0
+BWZ.US,D,20241023,000000,26.35,26.35,26.23,26.26,4279,0
+BWZ.US,D,20241024,000000,26.43,26.46,26.35,26.4535,8789,0
+BWZ.US,D,20241025,000000,26.45,26.45,26.2801,26.3182,2491,0
+BWZ.US,D,20241028,000000,26.4,26.4,26.21,26.33,745200,0
+BWZ.US,D,20241029,000000,26.14,26.3,26.14,26.268,18302,0
+BWZ.US,D,20241030,000000,26.28,26.39,26.22,26.22,6309,0
+BWZ.US,D,20241031,000000,26.29,26.4,26.24,26.355,6780,0
+BWZ.US,D,20241101,000000,26.28,26.31,26.14,26.22,6173,0
+BWZ.US,D,20241104,000000,26.35,26.41,26.2503,26.36,6990,0
+BWZ.US,D,20241105,000000,26.39,26.565,26.3,26.45,14690,0
+BWZ.US,D,20241106,000000,25.99,26.0891,25.89,25.95,14828,0
+BWZ.US,D,20241107,000000,26.13,26.28,26.13,26.2767,7233,0
+BWZ.US,D,20241108,000000,26.22,26.22,26.04,26.15,1861,0
+BWZ.US,D,20241111,000000,25.92,26,25.89,25.9675,2320,0
+BWZ.US,D,20241112,000000,25.801,25.8305,25.77,25.8305,1025,0
+BWZ.US,D,20241113,000000,25.76,25.91,25.68,25.7299,8093,0
+BWZ.US,D,20241114,000000,25.7111,25.76,25.6,25.68,8788,0
+BWZ.US,D,20241115,000000,25.6317,25.75,25.6317,25.7424,3333,0
+BWZ.US,D,20241118,000000,25.83,25.89,25.7454,25.8382,16443,0
+BWZ.US,D,20241119,000000,25.89,25.9,25.7901,25.9,4969,0
+BWZ.US,D,20241120,000000,25.71,25.78,25.6902,25.78,27404,0
+BWZ.US,D,20241121,000000,25.805,25.87,25.69,25.7451,92945,0
+BWZ.US,D,20241122,000000,25.707,25.7278,25.6444,25.6899,4504,0
+BWZ.US,D,20241125,000000,25.8316,25.88,25.7308,25.87,118436,0
+BWZ.US,D,20241126,000000,25.7706,25.87,25.77,25.8319,41380,0
+BWZ.US,D,20241127,000000,26,26.09,25.96,26.0398,9481,0
+BWZ.US,D,20241129,000000,26.04,26.1497,26.03,26.1337,5793,0
+BWZ.US,D,20241202,000000,25.87,26.05,25.07,26.05,2204,0
+BWZ.US,D,20241203,000000,26.09,26.09,25.97,26.06,13875,0
+BWZ.US,D,20241204,000000,25.925,26.08,25.925,26.02,19539,0
+BWZ.US,D,20241205,000000,26.055,26.15,26.04,26.1168,13657,0
+BWZ.US,D,20241206,000000,26.15,26.2,26.0317,26.0808,10088,0
+BWZ.US,D,20241209,000000,26.14,26.15,26,26.0374,26408,0
+BWZ.US,D,20241210,000000,25.9333,26.05,25.92,25.92,2633,0
+BWZ.US,D,20241211,000000,25.985,26.09,25.9,26.01,94119,0
+BWZ.US,D,20241212,000000,25.87,25.99,25.8577,25.93,7580,0
+BWZ.US,D,20241213,000000,25.8943,25.8943,25.8,25.8498,3136,0
+BWZ.US,D,20241216,000000,25.78,25.9099,25.78,25.84,6192,0
+BWZ.US,D,20241217,000000,25.84,25.9,25.76,25.76,15271,0
+BWZ.US,D,20241218,000000,25.7858,25.86,25.51,25.545,9647,0
+BWZ.US,D,20241219,000000,25.4749,25.48,25.32,25.405,29075,0
+BWZ.US,D,20241220,000000,25.4705,25.64,25.4705,25.5683,9413,0
+BWZ.US,D,20241223,000000,25.4,25.52,25.39,25.47,10017,0
+BWZ.US,D,20241224,000000,25.53,25.53,25.455,25.5045,7599,0
+BWZ.US,D,20241226,000000,25.37,25.48,25.36,25.44,130611,0
+BWZ.US,D,20241227,000000,25.4,25.49,25.29,25.387,8824,0
+BWZ.US,D,20241230,000000,25.4646,25.48,25.35,25.431,14039,0
+BWZ.US,D,20241231,000000,25.425,25.425,25.12,25.335,157116,0
+BWZ.US,D,20250102,000000,25.28,25.36,25.1782,25.2399,15580,0
+BWZ.US,D,20250103,000000,25.21,25.33,25.21,25.27,10193,0
+BWZ.US,D,20250106,000000,25.3927,25.5,25.3201,25.45,25742,0
+BWZ.US,D,20250107,000000,25.41,25.48,25.32,25.41,8932,0
+BWZ.US,D,20250108,000000,25.29,25.31,25.2101,25.285,11547,0
+BWZ.US,D,20250110,000000,25.1678,25.2,25.09,25.18,24240,0
+BWZ.US,D,20250113,000000,25.0769,25.1499,24.92,25.07,13824,0
+BWZ.US,D,20250114,000000,25.08,25.18,25.07,25.135,16130,0
+BWZ.US,D,20250115,000000,25.24,25.3019,25.1501,25.2651,12522,0
+BWZ.US,D,20250116,000000,25.24,25.4094,25.19,25.34,10963,0
+BWZ.US,D,20250117,000000,25.23,25.28,25.0001,25.1519,13218,0
+BWZ.US,D,20250121,000000,25.37,25.55,25.24,25.53,35416,0
+BWZ.US,D,20250122,000000,25.45,25.53,25.3704,25.425,4225,0
+BWZ.US,D,20250123,000000,25.35,25.465,25.35,25.4627,1513,0
+BWZ.US,D,20250124,000000,25.47,25.69,25.47,25.51,6847,0
+BWZ.US,D,20250127,000000,25.59,25.74,25.4,25.605,15660,0
+BWZ.US,D,20250128,000000,25.46,25.59,25.43,25.59,19203,0
+BWZ.US,D,20250129,000000,25.41,25.6,25.398286,25.4,15201,0
+BWZ.US,D,20250130,000000,25.53,25.64,25.49,25.5853,17241,0
+BWZ.US,D,20250131,000000,25.45,25.58,25.4192,25.4759,11510,0
+BWZ.US,D,20250203,000000,25.36,25.49,25.3,25.35,26193,0
+BWZ.US,D,20250204,000000,25.51,25.6191,25.51,25.5908,25670,0
+BWZ.US,D,20250205,000000,25.7,25.7699,25.69,25.7098,7465,0
+BWZ.US,D,20250206,000000,26,26.06,25.61,25.69,13033,0
+BWZ.US,D,20250207,000000,25.7,25.74,25.5909,25.68,23283,0
+BWZ.US,D,20250210,000000,25.65,25.65,25.5641,25.592,3773,0
+BWZ.US,D,20250211,000000,25.63,25.64,25.55,25.6108,7895,0
+BWZ.US,D,20250212,000000,25.5,25.6,25.47,25.54,7077,0
+BWZ.US,D,20250213,000000,25.57,25.75,25.56,25.75,6704,0
+BWZ.US,D,20250214,000000,25.9,25.9,25.78,25.82,3769,0
+BWZ.US,D,20250218,000000,25.75,25.85,25.71,25.745,7018,0
+BWZ.US,D,20250219,000000,25.79,25.7999,25.68,25.7343,7372,0
+BWZ.US,D,20250220,000000,25.8601,25.99,25.81,25.9402,9238,0
+BWZ.US,D,20250221,000000,25.96,25.9975,25.8996,25.94,2964,0
+BWZ.US,D,20250224,000000,25.8512,25.98,25.8512,25.9378,1086,0
+BWZ.US,D,20250225,000000,26,26.1,25.92,26.0466,19724,0
+BWZ.US,D,20250226,000000,25.9701,26.0507,25.93,25.98,12956,0
+BWZ.US,D,20250227,000000,25.84,25.87,25.8,25.8338,2806,0
+BWZ.US,D,20250228,000000,25.8319,25.8399,25.7001,25.761,5193,0
+BWZ.US,D,20250303,000000,25.8399,25.93,25.83,25.8601,15402,0
+BWZ.US,D,20250304,000000,26.0186,26.02,25.9,25.995,12948,0
+BWZ.US,D,20250305,000000,26.2188,26.3,26.19,26.23,39342,0
+BWZ.US,D,20250306,000000,26.4056,26.4093,26.3,26.39,13918,0
+BWZ.US,D,20250307,000000,26.47,26.49,26.29,26.345,15219,0
+BWZ.US,D,20250310,000000,26.4771,26.48,26.29,26.305,791183,0
+BWZ.US,D,20250311,000000,26.5,26.52,26.3,26.51,37911,0
+BWZ.US,D,20250312,000000,26.41,26.5,26.37,26.461,17733,0
+BWZ.US,D,20250313,000000,26.3093,26.5,26.3093,26.5,201503,0
+BWZ.US,D,20250314,000000,26.5,26.6,26.23,26.499,209555,0
+BWZ.US,D,20250317,000000,26.507,26.6,26.42,26.53,58217,0
+BWZ.US,D,20250318,000000,26.5112,26.59,26.4,26.5326,27883,0
+BWZ.US,D,20250319,000000,26.44,26.77,26.4,26.52,71922,0
+BWZ.US,D,20250320,000000,26.4345,26.46,26.3856,26.4229,4247,0
+BWZ.US,D,20250321,000000,26.4588,26.58,25.8,26.3682,56961,0
+BWZ.US,D,20250324,000000,26.3559,26.54,26.23,26.54,33204,0
+BWZ.US,D,20250325,000000,26.365,26.51,26.28,26.29,28694,0
+BWZ.US,D,20250326,000000,26.34,26.34,26.1708,26.27,12500,0
+BWZ.US,D,20250327,000000,26.3,26.35,26.2,26.2205,38517,0
+BWZ.US,D,20250328,000000,26.31,26.44,26.3,26.43,48476,0
+BWZ.US,D,20250331,000000,26.375,26.41,26.26,26.26,332277,0
+BWZ.US,D,20250401,000000,26.23,26.389,26.23,26.27,43592,0
+BWZ.US,D,20250402,000000,26.4394,26.4399,26.28,26.345,20469,0
+BWZ.US,D,20250403,000000,26.9014,27,26.74,26.76,98789,0
+BWZ.US,D,20250404,000000,26.87,26.9617,26.45,26.71,136615,0
+BWZ.US,D,20250407,000000,26.74,26.74,26.467,26.5071,112486,0
+BWZ.US,D,20250408,000000,26.4313,26.641,26.34,26.55,122219,0
+BWZ.US,D,20250409,000000,26.84,27.0333,26.5101,26.53,381450,0
+BWZ.US,D,20250410,000000,26.9,27.195,26.9,27,156424,0
+BWZ.US,D,20250411,000000,27.46,27.5281,27.18,27.29,361624,0
+BWZ.US,D,20250414,000000,27.265,27.4789,27.265,27.3662,130399,0
+BWZ.US,D,20250415,000000,27.36,27.4,27.26,27.27,811341,0
+BWZ.US,D,20250416,000000,27.44,27.55,27.32,27.47,80558,0
+BWZ.US,D,20250417,000000,27.47,27.57,27.39,27.47,217802,0
+BWZ.US,D,20250421,000000,27.7,28.05,27.65,27.76,1408515,0
+BWZ.US,D,20250422,000000,27.73,27.9307,27.54,27.56,319874,0
+BWZ.US,D,20250423,000000,27.44,27.53,27.26,27.35,266905,0
+BWZ.US,D,20250424,000000,27.47,27.53,27.44,27.51,74996,0
+BWZ.US,D,20250425,000000,27.45,27.5,27.35,27.43,119840,0
+BWZ.US,D,20250428,000000,27.45,27.64,27.42,27.59,94282,0
+BWZ.US,D,20250429,000000,27.57,27.6,27.5,27.55,276859,0
+BWZ.US,D,20250430,000000,27.52,27.57,27.46,27.49,74508,0
+BWZ.US,D,20250501,000000,27.325,27.34,27.23,27.29,67304,0
+BWZ.US,D,20250502,000000,27.394,27.5,27.26,27.37,96602,0
+BWZ.US,D,20250505,000000,27.54,27.57,27.41,27.45,66225,0
+BWZ.US,D,20250506,000000,27.54,27.68,27.53,27.65,86385,0
+BWZ.US,D,20250507,000000,27.57,27.57,27.4,27.45,107588,0
+BWZ.US,D,20250508,000000,27.42,27.43,27.14,27.22,74236,0
+BWZ.US,D,20250509,000000,27.3489,27.3489,27.2,27.31,38991,0
+BWZ.US,D,20250512,000000,26.8653,26.96,26.78,26.83,213558,0
+BWZ.US,D,20250513,000000,26.89,27.03,26.86,27.03,154454,0
+BWZ.US,D,20250514,000000,27.189,27.2272,26.98,27.03,96575,0
+BWZ.US,D,20250515,000000,27.12,27.21,27.1,27.19,1168529,0
+BWZ.US,D,20250516,000000,27.13,27.223,27.05,27.13,189753,0
+BWZ.US,D,20250519,000000,27.33,27.6,27.25,27.3,152710,0
+BWZ.US,D,20250520,000000,27.22,27.43,27.22,27.4,80527,0
+BWZ.US,D,20250521,000000,27.5499,27.59,27.39,27.49,433059,0
+BWZ.US,D,20250522,000000,27.4699,27.4699,27.2916,27.43,97461,0
+BWZ.US,D,20250523,000000,27.6,27.76,27.46,27.71,273466,0
+BWZ.US,D,20250527,000000,27.595,27.63,27.5192,27.54,113822,0
+BWZ.US,D,20250528,000000,27.4605,27.61,27.42,27.61,67561,0
+BWZ.US,D,20250529,000000,27.575,27.65,27.5,27.61,25751,0
+BWZ.US,D,20250530,000000,27.53,27.79,27.44,27.57,189586,0
+BWZ.US,D,20250602,000000,27.6563,29.015,27.59,27.73,106923,0
+BWZ.US,D,20250603,000000,27.58,27.67,27.55,27.56,437569,0
+BWZ.US,D,20250604,000000,27.71,27.79,27.6,27.65,9950556,0
+BWZ.US,D,20250605,000000,27.7956,27.7956,27.591,27.68,129417,0
+BWZ.US,D,20250606,000000,27.6,27.84,27.4,27.4,132372,0
+BWZ.US,D,20250609,000000,27.56,27.669,27.5,27.66,69896,0
+BWZ.US,D,20250610,000000,27.7192,27.7192,27.55,27.63,317014,0
+BWZ.US,D,20250611,000000,27.67,27.74,27.56,27.67,74324,0
+BWZ.US,D,20250612,000000,27.9672,27.9672,27.82,27.84,45581,0
+BWZ.US,D,20250613,000000,27.7,27.9,27.7,27.8,36825,0
+BWZ.US,D,20250616,000000,27.87,27.9999,27.8,27.8,185106,0
+BWZ.US,D,20250617,000000,27.79,27.82,27.61,27.66,110127,0
+BWZ.US,D,20250618,000000,27.74,27.761,27.55,27.71,116629,0
+BWZ.US,D,20250620,000000,27.68,27.75,27.6,27.6,61726,0
+BWZ.US,D,20250623,000000,27.4,27.72,27.4,27.72,56721,0
+BWZ.US,D,20250624,000000,27.7838,27.92,27.7838,27.9,62298,0
+BWZ.US,D,20250625,000000,28.289,28.289,27.73,27.89,83270,0
+BWZ.US,D,20250626,000000,28.0337,28.11,27.9601,28.04,80759,0
+BWZ.US,D,20250627,000000,27.9882,28.05,27.92,27.94,110390,0
+BWZ.US,D,20250630,000000,28.09,28.2,28.01,28.07,60637,0
+BWZ.US,D,20250701,000000,28.37,29.24,28.03,28.04,165310,0
+BWZ.US,D,20250702,000000,28.01,28.12,27.97,28.03,143172,0
+BWZ.US,D,20250703,000000,28.015,28.06,27.95,27.98,46259,0
+BWZ.US,D,20250707,000000,27.98,28.0286,27.8,27.87,49892,0
+BWZ.US,D,20250708,000000,27.884132,27.9,27.76,27.9,59480,0
+BWZ.US,D,20250709,000000,27.95,27.95,27.8,27.82,645461,0
+BWZ.US,D,20250710,000000,27.9111,27.9111,27.752,27.8,68419,0
+BWZ.US,D,20250711,000000,27.913,27.913,27.7,27.74,41301,0
+BWZ.US,D,20250714,000000,27.73,27.8146,27.68,27.76,61994,0
+BWZ.US,D,20250715,000000,27.6717,27.72,27.5,27.56,40939,0
+BWZ.US,D,20250716,000000,27.66,27.81,27.51,27.68,62113,0
+BWZ.US,D,20250717,000000,27.6,27.66,27.5204,27.59,61026,0
+BWZ.US,D,20250718,000000,27.85,27.88,27.59,27.61,54507,0
+BWZ.US,D,20250721,000000,27.74,27.8399,27.65,27.75,39301,0
+BWZ.US,D,20250722,000000,27.86,27.94,27.78,27.94,65509,0
+BWZ.US,D,20250723,000000,27.8224,27.95,27.72,27.95,30775,0
+BWZ.US,D,20250724,000000,27.9764,27.99,27.83,27.94,52078,0
+BWZ.US,D,20250725,000000,27.8184,27.85,27.72,27.8,70001,0
+BWZ.US,D,20250728,000000,27.65,27.6808,27.51,27.51,69172,0
+BWZ.US,D,20250729,000000,27.4228,27.6,27.4228,27.56,50328,0
+BWZ.US,D,20250730,000000,27.3805,27.4767,27.26,27.26,90869,0
+BWZ.US,D,20250731,000000,27.1733,27.28,27.15,27.17,32237,0
+BWZ.US,D,20250801,000000,27.48,27.58,27.39,27.49,68192,0
+BWZ.US,D,20250804,000000,27.64,27.6799,27.51,27.58,54701,0
+BWZ.US,D,20250805,000000,27.47,27.65,27.44,27.45,61501,0
+BWZ.US,D,20250806,000000,27.579,27.72,27.5643,27.63,46567,0
+BWZ.US,D,20250807,000000,27.6789,27.75,27.56,27.62,88053,0
+BWZ.US,D,20250808,000000,27.6699,27.69,27.54,27.62,5406965,0
+BWZ.US,D,20250811,000000,27.6,27.6,27.4812,27.59,42080,0
+BWZ.US,D,20250812,000000,27.556,27.68,27.52,27.6,69898,0
+BWZ.US,D,20250813,000000,27.6831,27.8099,27.6831,27.75,22377,0
+BWZ.US,D,20250814,000000,27.645,27.72,27.55,27.61,86961,0
+BWZ.US,D,20250815,000000,27.7245,27.79,27.68,27.71,35045,0
+BWZ.US,D,20250818,000000,27.69,27.71,27.59,27.6499,29623,0
+BWZ.US,D,20250819,000000,27.6,27.775,27.58,27.59,40336,0
+BWZ.US,D,20250820,000000,27.683,27.683,27.57,27.605,59208,0
+BWZ.US,D,20250821,000000,27.57,27.65,27.44,27.52,28212,0
+BWZ.US,D,20250822,000000,27.485,27.81,27.485,27.77,64500,0
+BWZ.US,D,20250825,000000,27.685,27.74,27.58,27.61,138600,0
+BWZ.US,D,20250826,000000,27.625,27.71,27.5808,27.7,548616,0
+BWZ.US,D,20250827,000000,27.5877,27.7,27.5478,27.7,59343,0
+BWZ.US,D,20250828,000000,27.73,27.85,27.6,27.79,88848,0
+BWZ.US,D,20250829,000000,27.7232,27.82,27.7232,27.7917,32400,0
+BWZ.US,D,20250902,000000,27.8,27.8,27.5001,27.55,234345,0
+BWZ.US,D,20250903,000000,27.65,27.855,27.55,27.65,135407,0
+BWZ.US,D,20250904,000000,27.6301,27.69,27.5501,27.6449,188339,0
+BWZ.US,D,20250905,000000,27.8917,27.8917,27.7201,27.81,31118,0
+BWZ.US,D,20250908,000000,27.91,27.97,27.83,27.895,69558,0
+BWZ.US,D,20250909,000000,27.8684,27.912,27.8,27.845,67924,0
+BWZ.US,D,20250910,000000,27.88,27.8899,27.78,27.78,85582,0
+BWZ.US,D,20250911,000000,27.855,27.91,27.74,27.88,44420,0
+BWZ.US,D,20250912,000000,27.785,27.9,27.785,27.875,31298,0
+BWZ.US,D,20250915,000000,27.9119,27.96,27.8693,27.9,121641,0
+BWZ.US,D,20250916,000000,27.9535,28.0899,27.9535,28.02,130779,0
+BWZ.US,D,20250917,000000,28.0327,28.1755,27.98,28.03,45653,0
+BWZ.US,D,20250918,000000,27.8,27.9,27.725,27.82,76642,0
+BWZ.US,D,20250919,000000,27.82,27.849214,27.76,27.78,77622,0
+BWZ.US,D,20250922,000000,27.83,27.93,27.8,27.93,59480,0
+BWZ.US,D,20250923,000000,27.9299,27.95,27.8505,27.905,57145,0
+BWZ.US,D,20250924,000000,27.79,27.83,27.7108,27.715,12422,0
+BWZ.US,D,20250925,000000,27.6355,27.68,27.52,27.55,66775,0
+BWZ.US,D,20250926,000000,27.5752,27.68,27.56,27.64,34005,0
+BWZ.US,D,20250929,000000,27.745,27.79,27.701,27.78,42045,0
+BWZ.US,D,20250930,000000,27.7827,27.84,27.75,27.82,84595,0
+BWZ.US,D,20251001,000000,27.7961,27.84,27.7456,27.7929,240799,0
+BWZ.US,D,20251002,000000,27.772,27.86,27.6899,27.79,28771,0
+BWZ.US,D,20251003,000000,27.77,27.79,27.72,27.79,559060,0
+BWZ.US,D,20251006,000000,27.6003,27.66,27.5594,27.58,71141,0
+BWZ.US,D,20251007,000000,27.49,27.5699,27.44,27.44,28848,0
+BWZ.US,D,20251008,000000,27.3701,27.445,27.355,27.38,41890,0
+BWZ.US,D,20251009,000000,27.36,27.4647,27.25,27.25,34758,0
+BWZ.US,D,20251010,000000,27.3,27.4496,27.2846,27.37,73890,0
+BWZ.US,D,20251013,000000,27.34,27.37,27.3137,27.34,11339,0
+BWZ.US,D,20251014,000000,27.34,27.4281,27.26,27.37,67535,0
+BWZ.US,D,20251015,000000,27.38,27.4912,27.35,27.43,41866,0
+BWZ.US,D,20251016,000000,27.45,27.6292,27.44,27.58,24704,0
+BWZ.US,D,20251017,000000,27.5,27.5492,27.3,27.48,61648,0
+BWZ.US,D,20251020,000000,27.51,27.5591,27.45,27.46,53623,0
+BWZ.US,D,20251021,000000,27.39,27.4353,27.36,27.37,33469,0
+BWZ.US,D,20251022,000000,27.34,27.5287,27.34,27.47,300965,0
+BWZ.US,D,20251023,000000,27.36,27.43,27.34,27.43,339862,0
+BWZ.US,D,20251024,000000,27.38,27.455,27.3619,27.44,18267,0
+BWZ.US,D,20251027,000000,27.4,27.5,27.35,27.4,85442,0
+BWZ.US,D,20251028,000000,27.43,27.56,27.4,27.49,242696,0
+BWZ.US,D,20251029,000000,27.46,27.55,27.31,27.44,189745,0
+BWZ.US,D,20251030,000000,27.25,27.3,27.25,27.29,38967,0
+BWZ.US,D,20251031,000000,27.25,27.31,27.16,27.19,115789,0
+BWZ.US,D,20251103,000000,27.105,27.24,27.105,27.17,60453,0
+BWZ.US,D,20251104,000000,27.1,27.19,27.06,27.08,191547,0
+BWZ.US,D,20251105,000000,27.12,27.17,27.04,27.12,45182,0
+BWZ.US,D,20251106,000000,27.135,27.27,27.1,27.19,626349,0
+BWZ.US,D,20251107,000000,27.245,27.28,27.1801,27.19,286709,0
+BWZ.US,D,20251110,000000,27.18,27.32,27.16,27.24,59720,0
+BWZ.US,D,20251111,000000,27.302,27.34,27.2,27.2,18113,0
+BWZ.US,D,20251112,000000,27.19,27.27,27.1413,27.19,27526,0
+BWZ.US,D,20251113,000000,27.2,27.33,27.2,27.22,43442,0
+BWZ.US,D,20251114,000000,27.26,27.34,27.22,27.25,28321,0
+BWZ.US,D,20251117,000000,27.23,27.27,27.08,27.13,146804,0
+BWZ.US,D,20251118,000000,27.15,27.2794,27.085,27.11,36502,0
+BWZ.US,D,20251119,000000,27.19,27.21,26.97,26.98,45088,0
+BWZ.US,D,20251120,000000,27.0001,27.11,26.92,27.0375,16916,0
+BWZ.US,D,20251121,000000,27,27.045,26.97,27,337147,0
+BWZ.US,D,20251124,000000,26.96,27.08,26.76,26.76,106031,0
+BWZ.US,D,20251125,000000,27.1437,27.171,27.03,27.09,44272,0
+BWZ.US,D,20251126,000000,27.05,27.17,26.8859,27.13,20681,0
+BWZ.US,D,20251128,000000,27.125,27.24,27.12,27.16,25776,0
+BWZ.US,D,20251201,000000,27.22,27.2512,27.13,27.14,40364,0
+BWZ.US,D,20251202,000000,27.15,27.2,27.11,27.16,37145,0
+BWZ.US,D,20251203,000000,27.25,27.318,27.15,27.29,15215,0
+BWZ.US,D,20251204,000000,27.29,27.34,27.2,27.32,288405,0
+BWZ.US,D,20251205,000000,27.22,27.2999,27.22,27.23,36765,0
+BWZ.US,D,20251208,000000,27.2216,27.29,27.13,27.18,532218,0
+BWZ.US,D,20251209,000000,27.2,27.21,27.13,27.13,27558,0
+BWZ.US,D,20251210,000000,27.13,27.3275,27.13,27.27,313256,0
+BWZ.US,D,20251211,000000,27.36,27.46,27.33,27.37,174680,0
+BWZ.US,D,20251212,000000,27.37,27.46,27.28,27.36,40199,0
+BWZ.US,D,20251215,000000,27.37,27.44,27.37,27.39,34241,0
+BWZ.US,D,20251216,000000,27.4,27.49,27.33,27.4,318679,0
+BWZ.US,D,20251217,000000,27.18,27.4499,27.18,27.43,30480,0
+BWZ.US,D,20251218,000000,27.28,27.3748,27.26,27.28,62819,0
+BWZ.US,D,20251219,000000,27.3001,27.3001,27.15,27.18,29516,0
+BWZ.US,D,20251222,000000,27.09,27.38,27.09,27.28,307823,0
+BWZ.US,D,20251223,000000,27.35,27.4,27.33,27.4,82761,0
+BWZ.US,D,20251224,000000,27.4786,27.4786,27.37,27.47,16026,0
+BWZ.US,D,20251226,000000,27.44,27.49,27.37,27.37,10999,0
+BWZ.US,D,20251229,000000,27.15,27.46,27.15,27.45,40426,0
+BWZ.US,D,20251230,000000,27.395,27.45,27.37,27.37,61420,0
+BWZ.US,D,20251231,000000,27.32,27.41,27.29,27.41,75544,0
+BWZ.US,D,20260102,000000,27.4,27.4,27.2701,27.29,184526,0
+BWZ.US,D,20260105,000000,27.336,27.43,27.27,27.37,278193,0
+BWZ.US,D,20260106,000000,27.39,27.4,27.2801,27.35,83799,0
+BWZ.US,D,20260107,000000,27.35,27.4,27.27,27.31,151295,0
+BWZ.US,D,20260108,000000,27.305,27.31,27.25,27.3,76523,0
+BWZ.US,D,20260109,000000,27.21,27.29,27.1872,27.29,42640,0
+BWZ.US,D,20260112,000000,27.24,27.34,27.23,27.31,239634,0
+BWZ.US,D,20260113,000000,27.29,27.335,27.16,27.25,190349,0
+BWZ.US,D,20260114,000000,27.28,27.34,27.19,27.29,136980,0
+BWZ.US,D,20260115,000000,27.25,27.26,27.215,27.24,53675,0
+BWZ.US,D,20260116,000000,27.23,27.27,27.19,27.24,22925,0
+BWZ.US,D,20260120,000000,27.43,27.43,27.27,27.39,64745,0
+BWZ.US,D,20260121,000000,27.47,27.48,27.37,27.37,41216,0
+BWZ.US,D,20260122,000000,27.4499,27.56,27.4499,27.52,182988,0
+BWZ.US,D,20260123,000000,27.45,27.775,27.4355,27.73,48084,0
+BWZ.US,D,20260126,000000,27.8,27.96,27.8,27.88,63732,0
+BWZ.US,D,20260127,000000,28,28.26,27.98,28.26,100606,0
+BWZ.US,D,20260128,000000,28.15,28.2036,28.01,28.15,179610,0
+BWZ.US,D,20260129,000000,28.16,28.199,28.02,28.18,70215,0
+BWZ.US,D,20260130,000000,27.98,28.05,27.88,27.9,519659,0
+BWZ.US,D,20260202,000000,27.76,27.808,27.682,27.75,162000,0
+BWZ.US,D,20260203,000000,27.775,27.82,27.7317,27.8,84778,0
+BWZ.US,D,20260204,000000,27.7355,27.84,27.66,27.71,105680,0
+BWZ.US,D,20260205,000000,27.715,27.7232,27.57,27.6,476946,0
+BWZ.US,D,20260206,000000,27.69,27.7551,27.64,27.7,115724,0
+BWZ.US,D,20260209,000000,27.85,27.9,27.83,27.89,79158,0
+BWZ.US,D,20260210,000000,27.91,28.0094,27.91,27.92,44746,0
+BWZ.US,D,20260211,000000,27.98,28.0399,27.935,27.98,18267,0
+BWZ.US,D,20260212,000000,28.0314,28.08,27.95,28.005,581721,0
+BWZ.US,D,20260213,000000,28.02,28.0699,27.91,28,46038,0
+BWZ.US,D,20260217,000000,27.89,28,27.8,27.8801,45272,0
+BWZ.US,D,20260218,000000,27.755,27.755,27.755,27.755,38479,0
diff --git a/daily/us/nyse etfs/1/byld.us.txt b/daily/us/nyse etfs/1/byld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ebae09c0359a0a80779a3e19cffc153f2fd5da3
--- /dev/null
+++ b/daily/us/nyse etfs/1/byld.us.txt	
@@ -0,0 +1,2899 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BYLD.US,D,20140429,000000,19.9858,19.9858,19.9858,19.9858,1509.2004842514,0
+BYLD.US,D,20140430,000000,20.0117,20.0286,20.0027,20.0286,6652.1455055346,0
+BYLD.US,D,20140501,000000,20.0286,20.0674,20.0286,20.0674,11266.216806155,0
+BYLD.US,D,20140502,000000,20.0356,20.0942,20.0356,20.0942,4283.2738593678,0
+BYLD.US,D,20140505,000000,20.133,20.1678,20.0743,20.0833,15195.567567283,0
+BYLD.US,D,20140507,000000,20.0902,20.1002,20.0902,20.1002,2408.0847167103,0
+BYLD.US,D,20140508,000000,20.126,20.133,20.0942,20.1171,9726.8524214846,0
+BYLD.US,D,20140509,000000,20.1072,20.1072,20.0902,20.1002,3563.3621027229,0
+BYLD.US,D,20140512,000000,20.0833,20.0833,20.0743,20.0833,3676.9794609643,0
+BYLD.US,D,20140513,000000,20.1002,20.1002,20.1002,20.1002,13560.684164623,0
+BYLD.US,D,20140514,000000,20.1588,20.1868,20.1588,20.1868,5604.4526976799,0
+BYLD.US,D,20140516,000000,20.1926,20.1996,20.1926,20.1996,3758.4219920932,0
+BYLD.US,D,20140519,000000,20.1996,20.1996,20.1588,20.1588,1887.2547028247,0
+BYLD.US,D,20140522,000000,20.1868,20.1868,20.1509,20.1509,2500.5873446591,0
+BYLD.US,D,20140523,000000,20.1996,20.1996,20.1926,20.1926,4291.317566146,0
+BYLD.US,D,20140527,000000,20.1678,20.1678,20.1678,20.1678,619.36542191797,0
+BYLD.US,D,20140528,000000,20.2236,20.2981,20.1926,20.2384,13026.783127223,0
+BYLD.US,D,20140529,000000,20.2742,20.2742,20.2742,20.2742,1482.0529738752,0
+BYLD.US,D,20140530,000000,20.2156,20.2554,20.1678,20.2454,19835.780914932,0
+BYLD.US,D,20140602,000000,20.2236,20.2236,20.1768,20.2156,1314.1405948812,0
+BYLD.US,D,20140603,000000,20.1598,20.1778,20.1598,20.1678,4189.7657680718,0
+BYLD.US,D,20140604,000000,20.142,20.1598,20.142,20.1598,1889.2656295193,0
+BYLD.US,D,20140605,000000,20.127,20.1936,20.1012,20.1877,3142.072960217,0
+BYLD.US,D,20140606,000000,20.2246,20.2246,20.2246,20.2246,300.63354083356,0
+BYLD.US,D,20140609,000000,20.1936,20.1936,20.1936,20.1936,1254.8182573923,0
+BYLD.US,D,20140610,000000,20.1598,20.1678,20.0942,20.1678,4121.3942604574,0
+BYLD.US,D,20140611,000000,20.1778,20.1778,20.1778,20.1778,998.42510383855,0
+BYLD.US,D,20140612,000000,20.1678,20.1678,20.1678,20.1678,1882.2273860884,0
+BYLD.US,D,20140613,000000,20.1678,20.1877,20.142,20.1877,1879.2109960466,0
+BYLD.US,D,20140616,000000,20.133,20.133,20.133,20.133,1629.8560859238,0
+BYLD.US,D,20140617,000000,20.1778,20.1778,20.1778,20.1778,4963.9725454692,0
+BYLD.US,D,20140618,000000,20.1936,20.2006,20.1936,20.2006,4773.9399728353,0
+BYLD.US,D,20140619,000000,20.2314,20.2314,20.1519,20.1598,3833.8317431384,0
+BYLD.US,D,20140620,000000,20.2246,20.2246,20.2246,20.2246,2500.5873446591,0
+BYLD.US,D,20140623,000000,20.2464,20.2464,20.2086,20.2384,1279.954841074,0
+BYLD.US,D,20140624,000000,20.2314,20.2384,20.1877,20.2384,1727.3860306089,0
+BYLD.US,D,20140625,000000,20.2912,20.2912,20.2564,20.2564,4124.4106504992,0
+BYLD.US,D,20140626,000000,20.2912,20.3001,20.2912,20.2912,12471.76735953,0
+BYLD.US,D,20140630,000000,20.2464,20.2752,20.2464,20.2752,2768.0405950328,0
+BYLD.US,D,20140701,000000,20.2384,20.2384,20.2384,20.2384,341.85753807161,0
+BYLD.US,D,20140702,000000,20.2196,20.2196,20.2196,20.2196,492.67704016203,0
+BYLD.US,D,20140707,000000,20.136,20.2116,20.136,20.1897,4912.6939147585,0
+BYLD.US,D,20140708,000000,20.1956,20.1956,20.1956,20.1956,1385.5284925373,0
+BYLD.US,D,20140709,000000,20.2344,20.2344,20.2344,20.2344,989.37593371313,0
+BYLD.US,D,20140710,000000,20.2414,20.2494,20.2414,20.2414,1000.4360305331,0
+BYLD.US,D,20140714,000000,20.2036,20.2692,20.2036,20.2494,11102.326280549,0
+BYLD.US,D,20140715,000000,20.2594,20.2594,20.2494,20.2494,3875.0557403764,0
+BYLD.US,D,20140717,000000,20.2494,20.2494,20.2414,20.2414,2493.5491012282,0
+BYLD.US,D,20140718,000000,20.2594,20.2594,20.2414,20.2594,6552.6046341549,0
+BYLD.US,D,20140721,000000,20.2692,20.2942,20.2692,20.2692,851.62745513721,0
+BYLD.US,D,20140722,000000,20.2692,20.2692,20.2692,20.2692,265.44232367913,0
+BYLD.US,D,20140723,000000,20.2942,20.2942,20.2942,20.2942,380.06514526785,0
+BYLD.US,D,20140724,000000,20.2116,20.2116,20.2116,20.2116,379.05968192058,0
+BYLD.US,D,20140725,000000,20.2692,20.2692,20.2692,20.2692,2254.2488245781,0
+BYLD.US,D,20140729,000000,20.2414,20.2414,20.2196,20.2196,2244.1941911054,0
+BYLD.US,D,20140730,000000,20.2196,20.2196,20.2196,20.2196,1047.6928078548,0
+BYLD.US,D,20140731,000000,20.145,20.145,20.1102,20.1102,2172.8062934493,0
+BYLD.US,D,20140805,000000,20.1956,20.1956,20.1956,20.1956,148.80857539588,0
+BYLD.US,D,20140811,000000,20.2404,20.302,20.2404,20.302,2073.2654220696,0
+BYLD.US,D,20140812,000000,20.2682,20.2682,20.2682,20.2682,994.40325044948,0
+BYLD.US,D,20140813,000000,20.31,20.31,20.302,20.31,1670.0746198145,0
+BYLD.US,D,20140814,000000,20.302,20.302,20.302,20.302,620.37088526524,0
+BYLD.US,D,20140815,000000,20.317,20.317,20.317,20.317,620.37088526524,0
+BYLD.US,D,20140821,000000,20.325,20.325,20.325,20.325,128.69930845049,0
+BYLD.US,D,20140825,000000,20.3727,20.3727,20.3388,20.3538,1736.4352007343,0
+BYLD.US,D,20140826,000000,20.3876,20.3876,20.3816,20.3816,851.62745513721,0
+BYLD.US,D,20140827,000000,20.3996,20.3996,20.3727,20.3816,5666.7914252106,0
+BYLD.US,D,20140828,000000,20.4304,20.4304,20.4224,20.4224,3115.930913188,0
+BYLD.US,D,20140903,000000,20.3588,20.3588,20.3359,20.3508,1745.4843708597,0
+BYLD.US,D,20140904,000000,20.3776,20.3776,20.3588,20.3588,1863.1235824903,0
+BYLD.US,D,20140905,000000,20.3508,20.3508,20.3359,20.3359,1304.0859614085,0
+BYLD.US,D,20140908,000000,20.3359,20.3359,20.3359,20.3359,21.114730292658,0
+BYLD.US,D,20140909,000000,20.2642,20.2892,20.2544,20.2892,1461.9437069298,0
+BYLD.US,D,20140911,000000,20.2226,20.2812,20.2226,20.2732,2924.8928772068,0
+BYLD.US,D,20140912,000000,20.2146,20.2226,20.1858,20.2226,6830.1125180013,0
+BYLD.US,D,20140915,000000,20.1916,20.1916,20.1916,20.1916,665.61673589237,0
+BYLD.US,D,20140916,000000,20.2374,20.2444,20.1916,20.2444,8816.9080922057,0
+BYLD.US,D,20140918,000000,20.1758,20.498,20.1758,20.1758,375.0378285315,0
+BYLD.US,D,20140919,000000,20.2146,20.2146,20.2146,20.2146,523.84640392738,0
+BYLD.US,D,20140922,000000,20.2374,20.2374,20.2374,20.2374,114.62282158872,0
+BYLD.US,D,20140923,000000,20.2304,20.2304,20.2304,20.2304,619.36542191797,0
+BYLD.US,D,20140924,000000,20.2374,20.2374,20.2374,20.2374,403.19080225504,0
+BYLD.US,D,20140929,000000,20.2226,20.2374,20.2146,20.2146,3601.5697099191,0
+BYLD.US,D,20140930,000000,20.2444,20.2444,20.2444,20.2444,609.31078844528,0
+BYLD.US,D,20141002,000000,20.312,20.319,20.304,20.319,4950.9015219547,0
+BYLD.US,D,20141003,000000,20.326,20.326,20.326,20.326,308.67724761172,0
+BYLD.US,D,20141006,000000,20.326,20.3648,20.326,20.3558,25564.911067673,0
+BYLD.US,D,20141008,000000,20.3826,20.3826,20.3558,20.3558,5548.1467502328,0
+BYLD.US,D,20141009,000000,20.3826,20.3956,20.3826,20.3956,3213.4608578731,0
+BYLD.US,D,20141013,000000,20.8243,20.8243,20.8243,20.8243,191.03803598119,0
+BYLD.US,D,20141014,000000,20.3826,20.3956,20.3826,20.3956,800.34882442647,0
+BYLD.US,D,20141015,000000,20.4483,20.4483,20.4483,20.4483,5468.7151457985,0
+BYLD.US,D,20141016,000000,20.4194,20.4194,20.4194,20.4194,102.55726142148,0
+BYLD.US,D,20141017,000000,20.4572,20.494,20.4244,20.4244,13976.945990393,0
+BYLD.US,D,20141020,000000,20.4572,20.5169,20.4572,20.5169,7132.7569855294,0
+BYLD.US,D,20141021,000000,20.51,20.5597,20.502,20.502,8914.4380368908,0
+BYLD.US,D,20141022,000000,20.4851,20.5428,20.4851,20.5428,4373.7655606221,0
+BYLD.US,D,20141023,000000,20.4662,20.4662,20.4572,20.4572,382.07607196239,0
+BYLD.US,D,20141024,000000,20.4483,20.51,20.4483,20.4572,3058.6195023936,0
+BYLD.US,D,20141027,000000,20.4483,20.4483,20.4483,20.4483,195.05988937027,0
+BYLD.US,D,20141028,000000,20.4851,20.494,20.4324,20.494,1914.402213201,0
+BYLD.US,D,20141029,000000,20.4851,20.7815,20.4483,20.4572,8424.7773867706,0
+BYLD.US,D,20141103,000000,20.4016,20.4016,20.4016,20.4016,3142.072960217,0
+BYLD.US,D,20141104,000000,20.4582,20.4582,20.4493,20.4493,918.99349940427,0
+BYLD.US,D,20141105,000000,20.3886,20.4403,20.3886,20.4334,1736.4352007343,0
+BYLD.US,D,20141106,000000,20.4194,20.4194,20.4194,20.4194,301.63900418083,0
+BYLD.US,D,20141107,000000,20.4672,20.4672,20.4672,20.4672,355.93402493338,0
+BYLD.US,D,20141111,000000,20.4016,20.4582,20.3886,20.4493,1503.1677041678,0
+BYLD.US,D,20141114,000000,20.4403,20.4403,20.4403,20.4403,2004.8939144553,0
+BYLD.US,D,20141117,000000,20.4334,20.4334,20.4334,20.4334,258.40408024825,0
+BYLD.US,D,20141118,000000,20.4403,20.4403,20.4403,20.4403,959.21203329504,0
+BYLD.US,D,20141119,000000,20.4105,20.4105,20.4105,20.4105,484.63333338387,0
+BYLD.US,D,20141120,000000,20.4254,20.4254,20.4254,20.4254,559.03762108181,0
+BYLD.US,D,20141121,000000,20.4861,20.4861,20.4861,20.4861,2268.3253114399,0
+BYLD.US,D,20141124,000000,20.4861,20.4861,20.4771,20.4771,1975.7354773844,0
+BYLD.US,D,20141125,000000,20.5179,20.5179,20.5179,20.5179,1202.5341633342,0
+BYLD.US,D,20141126,000000,20.503,20.5438,20.503,20.5438,2915.8437070814,0
+BYLD.US,D,20141128,000000,20.5278,20.5278,20.5278,20.5278,574.11957129085,0
+BYLD.US,D,20141201,000000,20.5358,20.5438,20.5358,20.5438,6227.8399729869,0
+BYLD.US,D,20141202,000000,20.4055,20.5,20.4055,20.4384,1329.2225450902,0
+BYLD.US,D,20141203,000000,20.3986,20.4542,20.3986,20.4542,1856.0853390594,0
+BYLD.US,D,20141204,000000,20.4632,20.4632,20.4632,20.4632,293.59529740268,0
+BYLD.US,D,20141205,000000,20.4144,20.4144,20.3697,20.3697,1264.872890865,0
+BYLD.US,D,20141208,000000,20.4055,20.4144,20.4055,20.4055,3951.4709547689,0
+BYLD.US,D,20141209,000000,20.3986,20.4055,20.3986,20.3986,2307.5383819834,0
+BYLD.US,D,20141210,000000,20.3926,20.4055,20.3876,20.3876,2656.4341634859,0
+BYLD.US,D,20141211,000000,20.3986,20.3986,20.3508,20.3508,580.15235137447,0
+BYLD.US,D,20141212,000000,20.4384,20.4384,20.3508,20.3508,1304.0859614085,0
+BYLD.US,D,20141215,000000,20.2732,20.315,20.2732,20.308,2173.8117567965,0
+BYLD.US,D,20141216,000000,20.33,20.33,20.33,20.33,1413.6814662608,0
+BYLD.US,D,20141217,000000,20.3876,20.4144,20.3876,20.4144,2467.4070541992,0
+BYLD.US,D,20141218,000000,20.3598,20.3876,20.3598,20.3876,1269.9002076013,0
+BYLD.US,D,20141219,000000,20.4055,20.4055,20.4055,20.4055,709.85712317222,0
+BYLD.US,D,20141222,000000,20.4542,20.4542,20.4542,20.4542,959.21203329504,0
+BYLD.US,D,20141223,000000,20.5239,20.5239,20.4214,20.4294,3290.8815356129,0
+BYLD.US,D,20141224,000000,20.4214,20.4214,20.4214,20.4214,102.55726142148,0
+BYLD.US,D,20141226,000000,20.4652,20.4831,20.4652,20.4831,2341.7241357905,0
+BYLD.US,D,20141230,000000,20.4314,20.4314,20.3936,20.4314,350.90670819703,0
+BYLD.US,D,20141231,000000,20.4473,20.493,20.4473,20.4831,4646.2461277321,0
+BYLD.US,D,20150102,000000,20.5169,20.5169,20.4652,20.4742,3210.4444678313,0
+BYLD.US,D,20150105,000000,20.4831,20.493,20.4831,20.493,2665.4833336113,0
+BYLD.US,D,20150106,000000,20.51,20.5169,20.493,20.51,9308.5796690205,0
+BYLD.US,D,20150107,000000,20.5517,20.5517,20.4314,20.5268,1755.5390043324,0
+BYLD.US,D,20150108,000000,20.5428,20.5428,20.5428,20.5428,308.67724761172,0
+BYLD.US,D,20150109,000000,20.5597,20.5845,20.5597,20.5845,2125.5495161276,0
+BYLD.US,D,20150113,000000,20.6124,20.6124,20.5597,20.5597,5317.8956437081,0
+BYLD.US,D,20150114,000000,20.6273,20.6273,20.6193,20.6193,772.19585070293,0
+BYLD.US,D,20150115,000000,20.6581,20.9655,20.6193,20.6363,4530.6178427961,0
+BYLD.US,D,20150116,000000,20.5597,20.6024,20.5597,20.6024,770.18492400839,0
+BYLD.US,D,20150120,000000,20.5945,20.5945,20.5945,20.5945,959.21203329504,0
+BYLD.US,D,20150121,000000,20.5945,20.6024,20.5945,20.6024,1491.1021440006,0
+BYLD.US,D,20150122,000000,20.6024,20.6124,20.6024,20.6124,364.98319505881,0
+BYLD.US,D,20150123,000000,20.6024,20.6671,20.6024,20.6671,5466.7042191039,0
+BYLD.US,D,20150126,000000,20.6581,20.6581,20.6512,20.6512,1501.1567774733,0
+BYLD.US,D,20150127,000000,20.6273,20.6751,20.6273,20.6751,755.10297379935,0
+BYLD.US,D,20150128,000000,20.6751,20.6751,20.6581,20.6751,1348.3263486883,0
+BYLD.US,D,20150129,000000,20.6751,20.7049,20.6751,20.7049,1100.98236526,0
+BYLD.US,D,20150130,000000,20.7556,20.7556,20.7168,20.7257,1874.1836793102,0
+BYLD.US,D,20150202,000000,20.7347,20.7347,20.7347,20.7347,821.46355471913,0
+BYLD.US,D,20150203,000000,20.7247,20.7407,20.7019,20.7019,7546.0024212571,0
+BYLD.US,D,20150204,000000,20.7149,20.7149,20.7109,20.7149,1905.3530430756,0
+BYLD.US,D,20150205,000000,20.685,20.7327,20.6721,20.7247,8367.4659759763,0
+BYLD.US,D,20150206,000000,20.7149,20.7149,20.6721,20.6721,10750.414109004,0
+BYLD.US,D,20150209,000000,20.685,20.685,20.679,20.679,1375.4738590646,0
+BYLD.US,D,20150210,000000,20.6721,20.679,20.6721,20.679,2869.592393107,0
+BYLD.US,D,20150211,000000,20.6721,20.679,20.6721,20.679,3180.2805674132,0
+BYLD.US,D,20150212,000000,20.685,20.7019,20.6492,20.685,5635.6220614452,0
+BYLD.US,D,20150213,000000,20.685,20.6929,20.685,20.685,3211.4499311786,0
+BYLD.US,D,20150217,000000,20.679,20.7149,20.6422,20.6422,3824.7825730129,0
+BYLD.US,D,20150218,000000,20.6929,20.6929,20.6929,20.6929,381.07060861512,0
+BYLD.US,D,20150219,000000,20.6174,20.6929,20.6174,20.6929,1906.3585064229,0
+BYLD.US,D,20150220,000000,20.6651,20.6929,20.6174,20.6571,6534.5062939041,0
+BYLD.US,D,20150223,000000,20.6929,20.6929,20.6929,20.6929,1609.7468189784,0
+BYLD.US,D,20150225,000000,20.7467,20.7715,20.7149,20.7149,2282.4017983016,0
+BYLD.US,D,20150226,000000,20.7407,20.7625,20.7327,20.7327,6324.3644543248,0
+BYLD.US,D,20150227,000000,20.7536,20.7625,20.7536,20.7625,615.3435685289,0
+BYLD.US,D,20150302,000000,20.7536,20.7536,20.6929,20.6929,6369.6103049519,0
+BYLD.US,D,20150303,000000,20.6442,20.6949,20.6442,20.6949,1344.3044952992,0
+BYLD.US,D,20150304,000000,20.6949,20.6949,20.6949,20.6949,102.55726142148,0
+BYLD.US,D,20150305,000000,20.688,20.7049,20.688,20.688,13333.44944814,0
+BYLD.US,D,20150306,000000,20.6581,20.6581,20.5845,20.6024,4895.6010378549,0
+BYLD.US,D,20150309,000000,20.6124,20.6193,20.6124,20.6124,1597.6812588111,0
+BYLD.US,D,20150310,000000,20.6124,20.6273,20.6124,20.6273,2934.9475106795,0
+BYLD.US,D,20150311,000000,20.6273,20.6273,20.6273,20.6273,102.55726142148,0
+BYLD.US,D,20150312,000000,20.6273,20.6581,20.6193,20.6581,2326.6421855815,0
+BYLD.US,D,20150313,000000,20.6273,20.6273,20.6273,20.6273,974.29398350409,0
+BYLD.US,D,20150316,000000,20.6124,20.6442,20.6124,20.6442,2812.2809823126,0
+BYLD.US,D,20150317,000000,20.5945,20.6363,20.5945,20.6363,12230.456156186,0
+BYLD.US,D,20150318,000000,20.7357,20.7357,20.7119,20.7119,1842.0088521976,0
+BYLD.US,D,20150319,000000,20.7357,20.7357,20.6949,20.6949,6357.5447447847,0
+BYLD.US,D,20150320,000000,20.7497,20.7497,20.7427,20.7427,1842.0088521976,0
+BYLD.US,D,20150323,000000,20.7497,20.7497,20.7497,20.7497,261.42047029005,0
+BYLD.US,D,20150324,000000,20.7267,20.8013,20.7267,20.7924,5258.5733062192,0
+BYLD.US,D,20150326,000000,20.7427,20.7427,20.6512,20.6512,65081.631542057,0
+BYLD.US,D,20150327,000000,20.6512,20.6512,20.6512,20.6512,102.55726142148,0
+BYLD.US,D,20150330,000000,20.7178,20.7576,20.7178,20.7576,2442.2704705175,0
+BYLD.US,D,20150331,000000,20.7178,20.7178,20.7119,20.7119,261.42047029005,0
+BYLD.US,D,20150401,000000,20.7845,20.7845,20.7845,20.7845,478.60055330025,0
+BYLD.US,D,20150402,000000,20.8103,20.8103,20.7745,20.7745,261.42047029005,0
+BYLD.US,D,20150406,000000,20.7745,20.7745,20.7745,20.7745,102.55726142148,0
+BYLD.US,D,20150407,000000,20.8193,20.8541,20.8193,20.8541,4647.2515910793,0
+BYLD.US,D,20150408,000000,20.8689,20.8689,20.8689,20.8689,4021.8533890778,0
+BYLD.US,D,20150409,000000,20.8769,20.8859,20.8103,20.8103,1113.0479254273,0
+BYLD.US,D,20150410,000000,20.8541,20.8631,20.7745,20.8631,734.99370685396,0
+BYLD.US,D,20150413,000000,20.8631,20.8631,20.8631,20.8631,102.55726142148,0
+BYLD.US,D,20150414,000000,20.8103,20.8103,20.8103,20.8103,3657.8756573662,0
+BYLD.US,D,20150415,000000,20.8859,20.8859,20.8859,20.8859,934.07544961331,0
+BYLD.US,D,20150417,000000,20.8769,20.8769,20.8769,20.8769,1837.9869988085,0
+BYLD.US,D,20150420,000000,20.8769,20.8769,20.8769,20.8769,34.185753807161,0
+BYLD.US,D,20150421,000000,20.8769,20.8769,20.8769,20.8769,523.84640392738,0
+BYLD.US,D,20150422,000000,20.8263,20.8263,20.8103,20.8193,1901.3311896865,0
+BYLD.US,D,20150423,000000,20.8103,20.8103,20.8103,20.8103,261.42047029005,0
+BYLD.US,D,20150424,000000,20.8103,20.8103,20.8103,20.8103,102.55726142148,0
+BYLD.US,D,20150427,000000,20.8103,20.8103,20.8103,20.8103,102.55726142148,0
+BYLD.US,D,20150428,000000,20.8193,20.8451,20.8193,20.8193,10616.687483818,0
+BYLD.US,D,20150429,000000,20.7745,20.7745,20.7168,20.7168,477.59508995298,0
+BYLD.US,D,20150430,000000,20.68,20.68,20.68,20.68,261.42047029005,0
+BYLD.US,D,20150501,000000,20.7029,20.7029,20.6939,20.6939,9764.0545653335,0
+BYLD.US,D,20150504,000000,20.7745,20.7745,20.6939,20.6939,5236.4531125792,0
+BYLD.US,D,20150505,000000,20.6939,20.6939,20.68,20.68,4138.487137361,0
+BYLD.US,D,20150506,000000,20.686,20.686,20.6651,20.68,876.76403881895,0
+BYLD.US,D,20150507,000000,20.6939,20.7029,20.6939,20.7029,1927.4732367155,0
+BYLD.US,D,20150508,000000,20.7745,20.7745,20.7029,20.7566,6576.7357544894,0
+BYLD.US,D,20150511,000000,20.7119,20.7119,20.6502,20.6502,370.01051179515,0
+BYLD.US,D,20150512,000000,20.6183,20.7029,20.6183,20.6183,2943.9966808049,0
+BYLD.US,D,20150513,000000,20.6502,20.68,20.6432,20.6432,2558.9042188007,0
+BYLD.US,D,20150514,000000,20.686,20.686,20.6571,20.6571,969.26666676774,0
+BYLD.US,D,20150515,000000,20.7487,20.7566,20.7487,20.7566,822.4690180664,0
+BYLD.US,D,20150518,000000,20.7029,20.7029,20.7029,20.7029,303.64993087537,0
+BYLD.US,D,20150519,000000,20.6502,20.6502,20.6502,20.6502,261.42047029005,0
+BYLD.US,D,20150520,000000,20.6353,20.686,20.6353,20.68,3284.8487555293,0
+BYLD.US,D,20150521,000000,20.6651,20.686,20.6651,20.686,1456.9163901934,0
+BYLD.US,D,20150522,000000,20.6939,20.6939,20.686,20.6939,3535.2091289993,0
+BYLD.US,D,20150526,000000,20.7029,20.7029,20.686,20.686,2281.3963349544,0
+BYLD.US,D,20150527,000000,20.686,20.686,20.686,20.686,102.55726142148,0
+BYLD.US,D,20150528,000000,20.7745,20.7745,20.7257,20.7257,909.94432927884,0
+BYLD.US,D,20150529,000000,20.686,20.686,20.686,20.686,102.55726142148,0
+BYLD.US,D,20150601,000000,20.686,20.686,20.686,20.686,261.42047029005,0
+BYLD.US,D,20150602,000000,20.7129,20.7129,20.6442,20.6671,4023.8643157723,0
+BYLD.US,D,20150603,000000,20.5418,20.5597,20.5418,20.5597,2674.5325037367,0
+BYLD.US,D,20150604,000000,20.501,20.5945,20.501,20.5845,4254.115422297,0
+BYLD.US,D,20150605,000000,20.5159,20.5507,20.5159,20.5338,10320.075796374,0
+BYLD.US,D,20150608,000000,20.5338,20.5507,20.4642,20.4642,6560.6483409331,0
+BYLD.US,D,20150609,000000,20.492,20.492,20.492,20.492,295.60622409722,0
+BYLD.US,D,20150610,000000,20.4463,20.4542,20.4463,20.4463,1563.495505004,0
+BYLD.US,D,20150611,000000,20.4304,20.509,20.4154,20.509,11930.828078699,0
+BYLD.US,D,20150612,000000,20.5259,20.5259,20.492,20.492,1085.900415051,0
+BYLD.US,D,20150615,000000,20.4394,20.4394,20.4224,20.4224,4862.420747395,0
+BYLD.US,D,20150616,000000,20.5259,20.5259,20.4224,20.5259,1699.2330568854,0
+BYLD.US,D,20150617,000000,20.5259,20.5259,20.5259,20.5259,102.55726142148,0
+BYLD.US,D,20150618,000000,20.4642,20.5259,20.4642,20.5259,1334.2498618265,0
+BYLD.US,D,20150619,000000,20.5507,20.5507,20.5259,20.5259,858.6656985681,0
+BYLD.US,D,20150622,000000,20.5686,20.5766,20.5686,20.5766,2914.8382437341,0
+BYLD.US,D,20150623,000000,20.509,20.5159,20.4542,20.4542,9172.8421171391,0
+BYLD.US,D,20150624,000000,20.4542,20.4542,20.4542,20.4542,102.55726142148,0
+BYLD.US,D,20150625,000000,20.501,20.501,20.4732,20.492,19675.912242715,0
+BYLD.US,D,20150626,000000,20.4642,20.4642,20.3598,20.3786,7651.5760727204,0
+BYLD.US,D,20150629,000000,20.4732,20.4732,20.4463,20.4463,732.98278015942,0
+BYLD.US,D,20150630,000000,20.4463,20.4463,20.4463,20.4463,28.152973723544,0
+BYLD.US,D,20150702,000000,20.507,20.507,20.489,20.507,2053.1561551242,0
+BYLD.US,D,20150706,000000,20.507,20.5398,20.507,20.5398,3633.7445370318,0
+BYLD.US,D,20150707,000000,20.5129,20.5229,20.507,20.5129,2185.8773169638,0
+BYLD.US,D,20150708,000000,20.5915,20.6005,20.5746,20.5746,6783.8612040269,0
+BYLD.US,D,20150709,000000,20.5656,20.5746,20.5308,20.5308,11142.54481444,0
+BYLD.US,D,20150710,000000,20.507,20.507,20.507,20.507,260.41500694278,0
+BYLD.US,D,20150713,000000,20.4522,20.4801,20.4522,20.4702,2783.1225452418,0
+BYLD.US,D,20150714,000000,20.489,20.489,20.4801,20.4801,473.57323656391,0
+BYLD.US,D,20150715,000000,20.499,20.5308,20.499,20.507,1533.3316045859,0
+BYLD.US,D,20150716,000000,20.5229,20.5487,20.507,20.507,6421.8943990099,0
+BYLD.US,D,20150717,000000,20.5577,20.5577,20.5129,20.5398,1218.6215768906,0
+BYLD.US,D,20150720,000000,20.507,20.507,20.507,20.507,601.26708166712,0
+BYLD.US,D,20150721,000000,20.5129,20.5129,20.5129,20.5129,601.26708166712,0
+BYLD.US,D,20150722,000000,20.4284,20.5129,20.4284,20.5129,601.26708166712,0
+BYLD.US,D,20150723,000000,20.5229,20.5229,20.5229,20.5229,102.55726142148,0
+BYLD.US,D,20150724,000000,20.5229,20.5229,20.5229,20.5229,729.96639011761,0
+BYLD.US,D,20150727,000000,20.5129,20.5129,20.499,20.499,1083.8894883565,0
+BYLD.US,D,20150728,000000,20.5229,20.5229,20.5229,20.5229,102.55726142148,0
+BYLD.US,D,20150729,000000,20.4125,20.5308,20.4125,20.5129,1083.8894883565,0
+BYLD.US,D,20150730,000000,20.4284,20.5398,20.4284,20.5308,856.65477187356,0
+BYLD.US,D,20150731,000000,20.5308,20.5915,20.5308,20.5816,2415.1229601412,0
+BYLD.US,D,20150803,000000,20.5816,20.5816,20.5816,20.5816,6.0327800836166,0
+BYLD.US,D,20150804,000000,20.5378,20.5995,20.5119,20.5995,5436.5403186859,0
+BYLD.US,D,20150805,000000,20.5119,20.5209,20.4871,20.5209,5308.8464735826,0
+BYLD.US,D,20150806,000000,20.5298,20.5298,20.4592,20.4781,1208.5669434179,0
+BYLD.US,D,20150807,000000,20.4781,20.4781,20.4781,20.4781,102.55726142148,0
+BYLD.US,D,20150810,000000,20.4871,20.4871,20.4503,20.4503,2774.0733751164,0
+BYLD.US,D,20150811,000000,20.4503,20.4503,20.4503,20.4503,20.109266945389,0
+BYLD.US,D,20150812,000000,20.5298,20.5298,20.5119,20.5119,600.26161831986,0
+BYLD.US,D,20150813,000000,20.4503,20.4503,20.4264,20.4413,15223.720541007,0
+BYLD.US,D,20150814,000000,20.4503,20.506,20.4413,20.506,3018.4009685029,0
+BYLD.US,D,20150817,000000,20.506,20.506,20.506,20.506,102.55726142148,0
+BYLD.US,D,20150818,000000,20.4682,20.4682,20.4413,20.4413,963.23388668412,0
+BYLD.US,D,20150819,000000,20.4413,20.4413,20.4413,20.4413,102.55726142148,0
+BYLD.US,D,20150820,000000,20.5298,20.5298,20.5298,20.5298,366.99412175335,0
+BYLD.US,D,20150821,000000,20.4503,20.4503,20.4503,20.4503,854.64384517902,0
+BYLD.US,D,20150824,000000,20.4016,20.4016,20.4016,20.4016,203.10359614843,0
+BYLD.US,D,20150825,000000,20.3956,20.3956,20.3956,20.3956,102.55726142148,0
+BYLD.US,D,20150826,000000,20.3816,20.4194,20.3816,20.4105,2301.5056018997,0
+BYLD.US,D,20150827,000000,20.4592,20.4592,20.3816,20.4344,1574.5556018239,0
+BYLD.US,D,20150828,000000,20.4344,20.4344,20.4344,20.4344,102.55726142148,0
+BYLD.US,D,20150831,000000,20.4781,20.4781,20.4413,20.4781,1215.6051868488,0
+BYLD.US,D,20150901,000000,20.4781,20.4781,20.4781,20.4781,102.55726142148,0
+BYLD.US,D,20150902,000000,20.4294,20.4294,20.4294,20.4294,724.93907338127,0
+BYLD.US,D,20150904,000000,20.4294,20.4294,20.4294,20.4294,102.55726142148,0
+BYLD.US,D,20150908,000000,20.4294,20.4294,20.4294,20.4294,102.55726142148,0
+BYLD.US,D,20150909,000000,20.509,20.509,20.509,20.509,102.55726142148,0
+BYLD.US,D,20150910,000000,20.5328,20.5408,20.5249,20.5328,3430.6409408833,0
+BYLD.US,D,20150911,000000,20.5249,20.5249,20.4821,20.491,2893.7235134414,0
+BYLD.US,D,20150914,000000,20.491,20.491,20.4821,20.4821,471.56230986937,0
+BYLD.US,D,20150915,000000,20.4542,20.4542,20.4214,20.4214,6145.3919785108,0
+BYLD.US,D,20150916,000000,20.4453,20.4453,20.4453,20.4453,365.98865840608,0
+BYLD.US,D,20150917,000000,20.4542,20.5676,20.4134,20.5676,10240.64419194,0
+BYLD.US,D,20150918,000000,20.5756,20.5756,20.5676,20.5676,851.62745513721,0
+BYLD.US,D,20150921,000000,20.509,20.5149,20.4632,20.491,2402.0519366267,0
+BYLD.US,D,20150922,000000,20.501,20.501,20.4384,20.4453,3372.3240667417,0
+BYLD.US,D,20150923,000000,20.491,20.491,20.491,20.491,102.55726142148,0
+BYLD.US,D,20150924,000000,20.4722,20.4722,20.4722,20.4722,149.81403874315,0
+BYLD.US,D,20150928,000000,20.3906,20.3906,20.3756,20.3756,2577.0025590516,0
+BYLD.US,D,20150929,000000,20.333,20.3558,20.333,20.3398,7108.6258651949,0
+BYLD.US,D,20150930,000000,20.4134,20.4134,20.3906,20.4045,851.62745513721,0
+BYLD.US,D,20151001,000000,20.3478,20.3558,20.3478,20.3558,1212.5887968069,0
+BYLD.US,D,20151002,000000,20.3966,20.4125,20.3966,20.3966,2039.0796682624,0
+BYLD.US,D,20151005,000000,20.4284,20.4284,20.4204,20.4204,367.99958510061,0
+BYLD.US,D,20151006,000000,20.4712,20.5139,20.4712,20.5139,470.5568465221,0
+BYLD.US,D,20151007,000000,20.5139,20.5139,20.5139,20.5139,470.5568465221,0
+BYLD.US,D,20151008,000000,20.508,20.5746,20.49,20.5746,19460.7430864,0
+BYLD.US,D,20151009,000000,20.5825,20.5825,20.5746,20.5746,959.21203329504,0
+BYLD.US,D,20151012,000000,20.5925,20.5925,20.5925,20.5925,448.43665288217,0
+BYLD.US,D,20151014,000000,20.5746,20.5746,20.5746,20.5746,470.5568465221,0
+BYLD.US,D,20151019,000000,20.5746,20.5746,20.5746,20.5746,102.55726142148,0
+BYLD.US,D,20151020,000000,20.5825,20.5825,20.5825,20.5825,102.55726142148,0
+BYLD.US,D,20151021,000000,20.68,20.68,20.6502,20.6571,849.61652844268,0
+BYLD.US,D,20151022,000000,20.6183,20.6253,20.6183,20.6183,3965.5474416307,0
+BYLD.US,D,20151023,000000,20.5925,20.6651,20.5925,20.6253,3125.9855466607,0
+BYLD.US,D,20151027,000000,20.6571,20.6571,20.6571,20.6571,255.38769020644,0
+BYLD.US,D,20151028,000000,20.6571,20.6571,20.6571,20.6571,102.55726142148,0
+BYLD.US,D,20151029,000000,20.5825,20.5925,20.5318,20.5318,4566.8145232978,0
+BYLD.US,D,20151030,000000,20.5746,20.6015,20.5318,20.5487,40616.697376296,0
+BYLD.US,D,20151102,000000,20.6015,20.6183,20.6015,20.6183,322.75373447349,0
+BYLD.US,D,20151103,000000,20.5796,20.5895,20.5796,20.5895,18692.569089086,0
+BYLD.US,D,20151104,000000,20.5637,20.5895,20.5637,20.5895,485.63879673114,0
+BYLD.US,D,20151105,000000,20.5895,20.5895,20.5796,20.5796,2993.2643848211,0
+BYLD.US,D,20151106,000000,20.4871,20.4871,20.4194,20.4194,3838.8590598747,0
+BYLD.US,D,20151109,000000,20.4264,20.4592,20.4105,20.4194,17748.439006,0
+BYLD.US,D,20151110,000000,20.3946,20.4592,20.3428,20.4413,17498.07863253,0
+BYLD.US,D,20151111,000000,20.4264,20.4264,20.4264,20.4264,1434.7961965535,0
+BYLD.US,D,20151113,000000,20.3359,20.3359,20.3359,20.3359,102.55726142148,0
+BYLD.US,D,20151116,000000,20.3428,20.3608,20.3428,20.3608,597.24522827805,0
+BYLD.US,D,20151118,000000,20.4592,20.4592,20.4592,20.4592,102.55726142148,0
+BYLD.US,D,20151119,000000,20.4016,20.4781,20.4016,20.4592,3353.2202631436,0
+BYLD.US,D,20151120,000000,20.4682,20.4781,20.4592,20.4781,6473.1730297206,0
+BYLD.US,D,20151124,000000,20.4194,20.4194,20.4194,20.4194,102.55726142148,0
+BYLD.US,D,20151127,000000,20.4194,20.4194,20.4194,20.4194,102.55726142148,0
+BYLD.US,D,20151130,000000,20.4194,20.4194,20.4194,20.4194,102.55726142148,0
+BYLD.US,D,20151201,000000,20.5298,20.5298,20.5298,20.5298,121.6610650196,0
+BYLD.US,D,20151202,000000,20.3707,20.4503,20.3707,20.4503,3104.870816368,0
+BYLD.US,D,20151204,000000,20.328,20.328,20.328,20.328,957.20110660051,0
+BYLD.US,D,20151207,000000,20.328,20.328,20.328,20.328,102.55726142148,0
+BYLD.US,D,20151208,000000,20.3428,20.3428,20.2802,20.2802,5899.0534584298,0
+BYLD.US,D,20151209,000000,20.2892,20.3508,20.2802,20.3508,957.20110660051,0
+BYLD.US,D,20151210,000000,20.307,20.3608,20.307,20.3508,1073.8348548838,0
+BYLD.US,D,20151211,000000,20.1956,20.2424,20.1956,20.2424,597.24522827805,0
+BYLD.US,D,20151214,000000,20.129,20.2116,20.0734,20.144,2031.0359614843,0
+BYLD.US,D,20151216,000000,20.2026,20.2294,20.1698,20.2294,4197.8094748499,0
+BYLD.US,D,20151217,000000,20.2294,20.2294,20.1887,20.1887,253.3767635119,0
+BYLD.US,D,20151218,000000,20.1956,20.2294,20.129,20.135,6708.4514529817,0
+BYLD.US,D,20151221,000000,20.2354,20.2354,20.1798,20.1956,2033.0468881788,0
+BYLD.US,D,20151222,000000,20.0942,20.135,20.0813,20.135,24625.808301323,0
+BYLD.US,D,20151223,000000,20.144,20.144,20.144,20.144,597.24522827805,0
+BYLD.US,D,20151224,000000,20.1698,20.1698,20.1698,20.1698,2643.3631399714,0
+BYLD.US,D,20151228,000000,20.2424,20.2424,20.2424,20.2424,742.03195028485,0
+BYLD.US,D,20151229,000000,20.1588,20.2206,20.144,20.1956,2479.4726143664,0
+BYLD.US,D,20151230,000000,20.2026,20.2116,20.1181,20.1181,19758.360237192,0
+BYLD.US,D,20151231,000000,20.144,20.1618,20.144,20.144,26405.47842599,0
+BYLD.US,D,20160104,000000,20.1082,20.1082,20.1082,20.1082,465.52952978575,0
+BYLD.US,D,20160105,000000,20.0942,20.2294,20.0942,20.144,1777.6591979724,0
+BYLD.US,D,20160106,000000,20.1698,20.2514,20.1698,20.2414,1932.5005534519,0
+BYLD.US,D,20160107,000000,20.2206,20.2294,20.1887,20.1887,3483.9304982886,0
+BYLD.US,D,20160108,000000,20.2036,20.2036,20.2036,20.2036,1323.1897650066,0
+BYLD.US,D,20160111,000000,20.2216,20.2216,20.1887,20.2076,780.23955748108,0
+BYLD.US,D,20160112,000000,20.1887,20.1887,20.1887,20.1887,101.55179807421,0
+BYLD.US,D,20160113,000000,20.2424,20.2424,20.2206,20.2206,469.55138317483,0
+BYLD.US,D,20160114,000000,20.1916,20.1956,20.1887,20.1887,1882.2273860884,0
+BYLD.US,D,20160119,000000,20.1698,20.1698,20.1181,20.1181,716.89536660311,0
+BYLD.US,D,20160120,000000,20.0763,20.0763,20.0296,20.0346,3917.2852009617,0
+BYLD.US,D,20160121,000000,20.0634,20.0833,20.0634,20.0833,1023.5616875203,0
+BYLD.US,D,20160122,000000,20.1181,20.1181,20.1082,20.1181,10605.627386998,0
+BYLD.US,D,20160125,000000,20.1798,20.2464,20.1618,20.2354,39578.053738567,0
+BYLD.US,D,20160127,000000,20.2514,20.2514,20.2514,20.2514,193.04896267573,0
+BYLD.US,D,20160128,000000,20.2802,20.2892,20.2304,20.2802,22477.133128209,0
+BYLD.US,D,20160201,000000,20.2892,20.307,20.2802,20.2892,3205.417151095,0
+BYLD.US,D,20160202,000000,20.306,20.309,20.2146,20.2782,2263.2979947035,0
+BYLD.US,D,20160203,000000,20.2604,20.2604,20.2444,20.2444,676.67683271233,0
+BYLD.US,D,20160208,000000,20.2652,20.2652,20.2652,20.2652,246.33852008101,0
+BYLD.US,D,20160209,000000,20.2444,20.2444,20.1618,20.1648,2063.2107885969,0
+BYLD.US,D,20160210,000000,20.2574,20.2574,20.2574,20.2574,469.55138317483,0
+BYLD.US,D,20160211,000000,20.2494,20.3478,20.2056,20.31,113994.40699668,0
+BYLD.US,D,20160212,000000,20.2732,20.2922,20.2226,20.2922,2605.1555327751,0
+BYLD.US,D,20160216,000000,20.309,20.309,20.309,20.309,313.70456434806,0
+BYLD.US,D,20160218,000000,20.0574,20.322,20.0574,20.2642,2871.6033198015,0
+BYLD.US,D,20160219,000000,20.2444,20.332,20.2374,20.2374,3213.4608578731,0
+BYLD.US,D,20160222,000000,20.3756,20.3916,20.2832,20.2832,3791.6022825531,0
+BYLD.US,D,20160223,000000,20.3388,20.3388,20.3388,20.3388,117.63921163052,0
+BYLD.US,D,20160224,000000,20.327,20.327,20.327,20.327,537.92289078915,0
+BYLD.US,D,20160225,000000,20.3916,20.3916,20.3916,20.3916,215.16915631566,0
+BYLD.US,D,20160226,000000,20.3926,20.3936,20.3916,20.3916,1057.7474413274,0
+BYLD.US,D,20160229,000000,20.4742,20.4742,20.4652,20.4652,1999.8665977189,0
+BYLD.US,D,20160301,000000,20.4742,20.4831,20.4394,20.4781,5644.6712315706,0
+BYLD.US,D,20160302,000000,20.4821,20.4821,20.4821,20.4821,536.91742744188,0
+BYLD.US,D,20160307,000000,20.4881,20.5388,20.4881,20.498,3274.7941220566,0
+BYLD.US,D,20160308,000000,20.5308,20.5308,20.5308,20.5308,101.55179807421,0
+BYLD.US,D,20160309,000000,20.5557,20.5567,20.5458,20.5458,1599.6921855057,0
+BYLD.US,D,20160311,000000,20.6034,20.6034,20.5915,20.5915,1502.1622408205,0
+BYLD.US,D,20160315,000000,20.6273,20.6273,20.5646,20.5885,1043.6709544657,0
+BYLD.US,D,20160316,000000,20.5388,20.5388,20.5229,20.5229,3783.5585757749,0
+BYLD.US,D,20160317,000000,20.68,20.68,20.68,20.68,248.34944677555,0
+BYLD.US,D,20160321,000000,20.7307,20.7307,20.7307,20.7307,476.58962660571,0
+BYLD.US,D,20160323,000000,20.6751,20.6751,20.6243,20.6243,1019.5398341312,0
+BYLD.US,D,20160324,000000,20.6969,20.6969,20.6751,20.6751,3394.4442603816,0
+BYLD.US,D,20160329,000000,20.68,20.7993,20.68,20.7019,7343.904288456,0
+BYLD.US,D,20160330,000000,20.7725,20.7725,20.7257,20.7257,839.56189496998,0
+BYLD.US,D,20160331,000000,20.7895,20.8083,20.7457,20.8083,839.56189496998,0
+BYLD.US,D,20160401,000000,20.8143,20.8183,20.8113,20.8113,1420.7197096917,0
+BYLD.US,D,20160404,000000,20.8203,20.8273,20.7963,20.8273,3520.1271787903,0
+BYLD.US,D,20160405,000000,20.8063,20.8203,20.8013,20.8163,4288.3011761042,0
+BYLD.US,D,20160406,000000,20.8551,20.8551,20.8461,20.8501,3822.7716463184,0
+BYLD.US,D,20160407,000000,20.7845,20.8689,20.7845,20.8689,459.49674970213,0
+BYLD.US,D,20160408,000000,20.7845,20.8869,20.7755,20.8869,3069.6795992136,0
+BYLD.US,D,20160411,000000,20.8769,20.8769,20.8709,20.8709,1477.0256571388,0
+BYLD.US,D,20160412,000000,20.8689,20.8959,20.8013,20.8959,3689.0450211316,0
+BYLD.US,D,20160413,000000,20.8233,20.9127,20.8233,20.8959,766.16307061931,0
+BYLD.US,D,20160414,000000,20.8631,20.8779,20.8631,20.8779,1041.6600277711,0
+BYLD.US,D,20160418,000000,20.9357,20.9863,20.8959,20.9774,3738.3127251478,0
+BYLD.US,D,20160419,000000,20.9087,20.9615,20.9077,20.9217,2899.7562935251,0
+BYLD.US,D,20160420,000000,20.9615,21.0142,20.9127,20.9317,25336.670887842,0
+BYLD.US,D,20160421,000000,20.9127,20.9774,20.9127,20.9774,744.04287697938,0
+BYLD.US,D,20160425,000000,20.8869,20.8869,20.8869,20.8869,984.34861697678,0
+BYLD.US,D,20160426,000000,20.9774,20.9774,20.9416,20.9615,1105.0042186491,0
+BYLD.US,D,20160427,000000,21.0301,21.0599,21.0053,21.0599,4924.7594749257,0
+BYLD.US,D,20160428,000000,21.1664,21.1664,21.0371,21.0719,5992.5615497259,0
+BYLD.US,D,20160429,000000,21.046,21.1067,21.0371,21.0997,14006.104427463,0
+BYLD.US,D,20160502,000000,21.0619,21.0699,20.9823,21.0311,17938.471578634,0
+BYLD.US,D,20160503,000000,21.0639,21.0729,20.9883,21.0729,5595.4035275544,0
+BYLD.US,D,20160504,000000,21.0559,21.0559,21.0231,21.0341,3169.2204705933,0
+BYLD.US,D,20160505,000000,21.0629,21.0629,21.0073,21.0073,367.99958510061,0
+BYLD.US,D,20160506,000000,21.0311,21.048,20.9883,20.9883,14112.683542274,0
+BYLD.US,D,20160509,000000,21.0023,21.0391,21.0023,21.0311,13117.274828477,0
+BYLD.US,D,20160510,000000,21.0311,21.0639,21.0311,21.0639,2063.2107885969,0
+BYLD.US,D,20160511,000000,21.0639,21.0729,21.0231,21.045,5772.3650766738,0
+BYLD.US,D,20160513,000000,21.047,21.0559,21.0162,21.0559,2360.8279393886,0
+BYLD.US,D,20160516,000000,21.05,21.0639,20.9883,21.0639,9595.1367229923,0
+BYLD.US,D,20160517,000000,21.048,21.0639,20.9883,21.048,4753.8307058899,0
+BYLD.US,D,20160518,000000,20.9465,21.0063,20.9047,20.9047,5028.3221996945,0
+BYLD.US,D,20160519,000000,22.9357,22.9357,20.9047,20.9794,36594.843987218,0
+BYLD.US,D,20160520,000000,20.9794,20.9983,20.9247,20.9883,2241.1778010636,0
+BYLD.US,D,20160523,000000,20.9137,20.9983,20.9137,20.9465,20120.327042209,0
+BYLD.US,D,20160524,000000,20.9465,20.9465,20.9287,20.9287,1565.5064316985,0
+BYLD.US,D,20160526,000000,21.048,21.0559,20.9465,20.9465,18012.875866331,0
+BYLD.US,D,20160527,000000,21.0371,21.0371,21.0371,21.0371,358.95041497519,0
+BYLD.US,D,20160601,000000,21.0391,21.052,21.0391,21.052,1537.353457975,0
+BYLD.US,D,20160602,000000,20.9725,21.0828,20.9725,20.9903,3090.7943295063,0
+BYLD.US,D,20160603,000000,21.1057,21.1057,21.1007,21.1007,436.37109271494,0
+BYLD.US,D,20160606,000000,21.1425,21.1783,21.0659,21.1703,2661.4614802222,0
+BYLD.US,D,20160607,000000,21.2022,21.2022,21.1097,21.1097,1290.0094745467,0
+BYLD.US,D,20160608,000000,21.2111,21.2201,21.1773,21.2201,14318.803528464,0
+BYLD.US,D,20160609,000000,21.227,21.227,21.227,21.227,303.64993087537,0
+BYLD.US,D,20160610,000000,21.2111,21.2111,21.1355,21.1355,2137.6150762948,0
+BYLD.US,D,20160614,000000,21.1703,21.1703,21.1703,21.1703,544.96113422004,0
+BYLD.US,D,20160615,000000,21.1952,21.238,21.1952,21.238,7792.3409413382,0
+BYLD.US,D,20160616,000000,21.1286,21.1703,21.1286,21.1435,3198.3789076641,0
+BYLD.US,D,20160617,000000,21.1783,21.1783,21.1097,21.1783,3538.2255190412,0
+BYLD.US,D,20160620,000000,21.1853,21.1853,21.1853,21.1853,461.50767639667,0
+BYLD.US,D,20160621,000000,21.1703,21.1952,21.1196,21.1196,2004.8939144553,0
+BYLD.US,D,20160622,000000,21.1853,21.2022,21.1554,21.1554,5113.7865842124,0
+BYLD.US,D,20160623,000000,21.2111,21.2111,21.2111,21.2111,1123.1025589,0
+BYLD.US,D,20160624,000000,21.2708,21.2708,21.238,21.238,650.53478568333,0
+BYLD.US,D,20160627,000000,21.1713,21.2459,21.1713,21.225,4402.9239976929,0
+BYLD.US,D,20160628,000000,21.1783,21.1783,21.1783,21.1783,1408.6541495245,0
+BYLD.US,D,20160629,000000,21.3304,21.3394,21.3235,21.3394,2226.0958508545,0
+BYLD.US,D,20160630,000000,21.3394,21.3832,21.3304,21.3832,2954.0513142776,0
+BYLD.US,D,20160701,000000,21.4816,21.4816,21.3136,21.3136,1199.5177732924,0
+BYLD.US,D,20160705,000000,21.408,21.408,21.4,21.4,686.73146618503,0
+BYLD.US,D,20160706,000000,21.3842,21.43,21.3842,21.43,1730.4024206507,0
+BYLD.US,D,20160707,000000,21.3692,21.43,21.3692,21.43,3119.9527665771,0
+BYLD.US,D,20160708,000000,21.4408,21.4906,21.4408,21.4698,1872.1727526157,0
+BYLD.US,D,20160711,000000,21.4448,21.5114,21.4448,21.5114,2153.7024898511,0
+BYLD.US,D,20160712,000000,21.5114,21.5114,21.43,21.4538,8449.9139704524,0
+BYLD.US,D,20160713,000000,21.4856,21.4926,21.421,21.4926,8480.0778708704,0
+BYLD.US,D,20160714,000000,21.43,21.4756,21.402,21.4756,2605.1555327751,0
+BYLD.US,D,20160715,000000,21.4608,21.4608,21.4508,21.4508,1438.8180499426,0
+BYLD.US,D,20160718,000000,21.425,21.425,21.402,21.402,585.17966811081,0
+BYLD.US,D,20160719,000000,21.4608,21.4608,21.4458,21.4608,10218.523998299,0
+BYLD.US,D,20160720,000000,21.3862,21.425,21.3862,21.425,764.15214392477,0
+BYLD.US,D,20160721,000000,21.402,21.4638,21.402,21.412,3283.843292182,0
+BYLD.US,D,20160722,000000,21.4448,21.4856,21.4448,21.4856,1055.7365146329,0
+BYLD.US,D,20160725,000000,21.433,21.4448,21.402,21.402,11565.84488364,0
+BYLD.US,D,20160726,000000,21.414,21.429,21.3772,21.3772,9027.049931785,0
+BYLD.US,D,20160727,000000,21.3922,21.413,21.3922,21.412,585.17966811081,0
+BYLD.US,D,20160728,000000,21.428,21.4518,21.413,21.4518,3858.9683268201,0
+BYLD.US,D,20160729,000000,21.4458,21.4458,21.4458,21.4458,643.49654225244,0
+BYLD.US,D,20160801,000000,21.4448,21.4448,21.431,21.431,741.02648693758,0
+BYLD.US,D,20160802,000000,21.3692,21.3971,21.3692,21.3971,1365.4192255919,0
+BYLD.US,D,20160803,000000,21.403,21.413,21.402,21.413,1582.5993086021,0
+BYLD.US,D,20160804,000000,21.4766,21.4766,21.4766,21.4766,1669.0691564673,0
+BYLD.US,D,20160805,000000,21.4498,21.4528,21.4498,21.4528,1934.5114801464,0
+BYLD.US,D,20160809,000000,21.5026,21.5204,21.5026,21.5204,2540.8058785499,0
+BYLD.US,D,20160810,000000,21.5214,21.5552,21.5214,21.5552,1097.9659752182,0
+BYLD.US,D,20160811,000000,21.5472,21.5472,21.5204,21.5204,818.44716467732,0
+BYLD.US,D,20160812,000000,21.5314,21.5472,21.5314,21.5364,1653.9872062582,0
+BYLD.US,D,20160815,000000,21.5124,21.5134,21.5026,21.5134,3983.6457818815,0
+BYLD.US,D,20160816,000000,21.5304,21.5304,21.5224,21.5224,3393.4387970344,0
+BYLD.US,D,20160817,000000,21.5294,21.5294,21.4986,21.5144,1328.2170817429,0
+BYLD.US,D,20160818,000000,21.5712,21.59,21.5374,21.5374,5052.4533200289,0
+BYLD.US,D,20160819,000000,21.5154,21.5154,21.5154,21.5154,1883.2328494357,0
+BYLD.US,D,20160822,000000,21.5344,21.5482,21.5344,21.5482,935.08091296058,0
+BYLD.US,D,20160823,000000,21.5811,21.59,21.5712,21.5811,1206.5560167233,0
+BYLD.US,D,20160824,000000,21.5472,21.5811,21.5472,21.5801,3218.4881746095,0
+BYLD.US,D,20160826,000000,21.6149,21.6149,21.4936,21.4936,7268.4945374108,0
+BYLD.US,D,20160829,000000,21.5204,21.6,21.5204,21.596,6534.5062939041,0
+BYLD.US,D,20160830,000000,21.5562,21.6,21.5562,21.6,3523.1435688321,0
+BYLD.US,D,20160831,000000,21.5552,21.5811,21.5552,21.5632,509.76991706561,0
+BYLD.US,D,20160901,000000,21.5702,21.5712,21.5562,21.5712,1043.6709544657,0
+BYLD.US,D,20160902,000000,21.589,21.601,21.586,21.601,1072.8293915365,0
+BYLD.US,D,20160906,000000,21.5632,21.6925,21.5632,21.6676,6196.6706092216,0
+BYLD.US,D,20160907,000000,21.6756,21.6855,21.6468,21.6676,6758.7246203452,0
+BYLD.US,D,20160908,000000,21.609,21.609,21.5712,21.609,1490.0966806533,0
+BYLD.US,D,20160909,000000,21.5294,21.5294,21.5075,21.5075,746.05380367392,0
+BYLD.US,D,20160912,000000,21.4786,21.5374,21.4786,21.5094,4130.4434305829,0
+BYLD.US,D,20160913,000000,21.5124,21.5124,21.4528,21.4618,2218.0521440764,0
+BYLD.US,D,20160914,000000,21.4418,21.4668,21.4388,21.4668,2339.713209096,0
+BYLD.US,D,20160915,000000,21.5026,21.5026,21.4528,21.4528,556.02123104,0
+BYLD.US,D,20160919,000000,21.5124,21.5124,21.5124,21.5124,253.3767635119,0
+BYLD.US,D,20160920,000000,21.5294,21.5294,21.5294,21.5294,274.49149380456,0
+BYLD.US,D,20160921,000000,21.5204,21.5204,21.5164,21.5164,700.8079530468,0
+BYLD.US,D,20160922,000000,21.601,21.601,21.5811,21.5811,631.43098208521,0
+BYLD.US,D,20160923,000000,21.6338,21.6338,21.6328,21.6328,1044.6764178129,0
+BYLD.US,D,20160926,000000,21.6159,21.6159,21.5632,21.586,5914.1354086388,0
+BYLD.US,D,20160927,000000,21.6338,21.6338,21.6169,21.6169,667.62766258691,0
+BYLD.US,D,20160928,000000,21.5811,21.6517,21.5811,21.6517,2312.5656987197,0
+BYLD.US,D,20160929,000000,21.6448,21.6517,21.6448,21.6517,472.56777321664,0
+BYLD.US,D,20160930,000000,21.6517,21.6517,21.6517,21.6517,2046.1179116933,0
+BYLD.US,D,20161003,000000,21.6209,21.6209,21.6209,21.6209,179.97793916123,0
+BYLD.US,D,20161004,000000,21.593,21.593,21.593,21.593,176.96154911942,0
+BYLD.US,D,20161005,000000,21.5642,21.5841,21.5642,21.5831,3909.2414941836,0
+BYLD.US,D,20161006,000000,21.5642,21.593,21.5642,21.5831,558.03215773454,0
+BYLD.US,D,20161007,000000,21.5612,21.5612,21.5612,21.5612,339.84661137707,0
+BYLD.US,D,20161010,000000,21.609,21.609,21.603,21.603,1056.7419779802,0
+BYLD.US,D,20161011,000000,21.5622,21.5642,21.5572,21.5572,959.21203329504,0
+BYLD.US,D,20161012,000000,21.5224,21.5224,21.5224,21.5224,326.77558786257,0
+BYLD.US,D,20161013,000000,21.5463,21.5463,21.5314,21.5314,1173.3757262634,0
+BYLD.US,D,20161014,000000,21.5682,21.5682,21.5562,21.5562,1934.5114801464,0
+BYLD.US,D,20161017,000000,21.5572,21.5732,21.5572,21.5732,875.75857547168,0
+BYLD.US,D,20161018,000000,21.5492,21.603,21.5492,21.603,8710.3289773951,0
+BYLD.US,D,20161019,000000,21.609,21.6268,21.6,21.6258,1732.4133473452,0
+BYLD.US,D,20161020,000000,21.611,21.6268,21.611,21.6268,2131.5822962112,0
+BYLD.US,D,20161021,000000,21.6179,21.6448,21.6179,21.6448,1255.8237207395,0
+BYLD.US,D,20161024,000000,21.6527,21.6527,21.6219,21.6219,1690.1838867599,0
+BYLD.US,D,20161025,000000,21.6308,21.6308,21.6308,21.6308,244.32759338647,0
+BYLD.US,D,20161026,000000,21.588,21.603,21.5712,21.5712,3495.9960584558,0
+BYLD.US,D,20161027,000000,21.5384,21.5572,21.5154,21.5314,3841.8754499165,0
+BYLD.US,D,20161028,000000,21.5224,21.5314,21.3981,21.3981,7668.668949624,0
+BYLD.US,D,20161031,000000,21.5144,21.5144,21.5036,21.5046,5087.6445371834,0
+BYLD.US,D,20161101,000000,21.4736,21.4736,21.4698,21.4698,1634.8834026601,0
+BYLD.US,D,20161102,000000,21.4796,21.4796,21.4678,21.4678,1111.0369987327,0
+BYLD.US,D,20161103,000000,21.4488,21.4756,21.4488,21.4756,756.10843714662,0
+BYLD.US,D,20161104,000000,21.4558,21.4976,21.4558,21.4976,1937.5278701882,0
+BYLD.US,D,20161107,000000,21.5314,21.5314,21.5314,21.5314,902.90608584796,0
+BYLD.US,D,20161108,000000,21.5164,21.5164,21.5164,21.5164,692.76424626864,0
+BYLD.US,D,20161109,000000,21.415,21.4468,21.3534,21.3534,1699.2330568854,0
+BYLD.US,D,20161110,000000,21.3275,21.3275,21.2598,21.2598,60312.718885957,0
+BYLD.US,D,20161111,000000,21.223,21.2678,21.1952,21.2519,4581.8964735068,0
+BYLD.US,D,20161114,000000,21.1733,21.231,21.0769,21.1365,18254.187069677,0
+BYLD.US,D,20161115,000000,21.2519,21.3096,21.2211,21.2748,7747.095090711,0
+BYLD.US,D,20161116,000000,21.2837,21.2917,21.233,21.233,747.05926702119,0
+BYLD.US,D,20161117,000000,21.2837,21.2837,21.231,21.231,12529.078770325,0
+BYLD.US,D,20161118,000000,21.2071,21.2668,21.2062,21.2062,3405.5043572016,0
+BYLD.US,D,20161121,000000,21.233,21.242,21.1872,21.1872,1608.7413556311,0
+BYLD.US,D,20161122,000000,21.228,21.2568,21.228,21.2568,1279.954841074,0
+BYLD.US,D,20161123,000000,21.1385,21.1385,21.1315,21.1315,15592.725589455,0
+BYLD.US,D,20161125,000000,21.2608,21.2608,21.2519,21.2519,14453.535616998,0
+BYLD.US,D,20161128,000000,21.2678,21.2768,21.2191,21.2489,6586.7903879621,0
+BYLD.US,D,20161129,000000,21.2151,21.2201,21.2151,21.2201,597.24522827805,0
+BYLD.US,D,20161130,000000,21.2022,21.2768,21.2012,21.2549,12336.029807648,0
+BYLD.US,D,20161201,000000,21.0888,21.1823,21.0888,21.0947,8966.7221309489,0
+BYLD.US,D,20161202,000000,21.244,21.2628,21.1833,21.235,34460.245300965,0
+BYLD.US,D,20161205,000000,21.225,21.2788,21.1584,21.2788,15452.966184184,0
+BYLD.US,D,20161206,000000,21.3026,21.3036,21.2628,21.2976,2668.4997236531,0
+BYLD.US,D,20161207,000000,21.3474,21.3732,21.3235,21.3235,2573.9861690098,0
+BYLD.US,D,20161208,000000,21.3205,21.3642,21.2628,21.2946,17105.947927095,0
+BYLD.US,D,20161209,000000,21.2698,21.3474,21.2539,21.2539,20947.823377012,0
+BYLD.US,D,20161212,000000,21.2161,21.2788,21.2161,21.229,5371.1852011133,0
+BYLD.US,D,20161213,000000,21.225,21.2936,21.2081,21.2211,3934.3780778653,0
+BYLD.US,D,20161214,000000,21.225,21.3294,21.1564,21.1564,18378.864524738,0
+BYLD.US,D,20161215,000000,21.1395,21.1395,21.1067,21.1067,312.6991010008,0
+BYLD.US,D,20161216,000000,21.0858,21.1315,21.0858,21.1236,2556.8932921062,0
+BYLD.US,D,20161219,000000,21.1703,21.1703,21.1325,21.1325,960.21749664231,0
+BYLD.US,D,20161220,000000,21.2002,21.2071,21.1485,21.1962,6327.3808443666,0
+BYLD.US,D,20161221,000000,21.225,21.225,21.1962,21.2012,4720.65041543,0
+BYLD.US,D,20161222,000000,21.225,21.235,21.1952,21.235,2152.6970265039,0
+BYLD.US,D,20161223,000000,21.1972,21.24,21.1972,21.24,508.76445371834,0
+BYLD.US,D,20161227,000000,21.235,21.235,21.1664,21.1664,4896.6065012022,0
+BYLD.US,D,20161228,000000,21.2678,21.2847,21.2678,21.2847,390.11977874054,0
+BYLD.US,D,20161229,000000,21.3016,21.3196,21.2847,21.3196,2356.8060859996,0
+BYLD.US,D,20161230,000000,21.3364,21.3364,21.3156,21.3354,1468.9819503607,0
+BYLD.US,D,20170103,000000,21.2768,21.3544,21.2509,21.3334,83611.315568885,0
+BYLD.US,D,20170104,000000,21.3504,21.3504,21.3504,21.3504,690.7533195741,0
+BYLD.US,D,20170105,000000,21.3642,21.4488,21.3642,21.4358,1965.6808439118,0
+BYLD.US,D,20170106,000000,21.3544,21.425,21.3544,21.417,4921.7430848839,0
+BYLD.US,D,20170109,000000,21.4418,21.4578,21.3762,21.4418,31090.937624265,0
+BYLD.US,D,20170110,000000,21.4418,21.4418,21.425,21.425,515.80269714922,0
+BYLD.US,D,20170111,000000,21.3642,21.4418,21.3016,21.4,13011.701177014,0
+BYLD.US,D,20170112,000000,21.4488,21.4726,21.43,21.4726,3609.6134166973,0
+BYLD.US,D,20170113,000000,21.4488,21.4488,21.4,21.4,12001.210513008,0
+BYLD.US,D,20170117,000000,21.4906,21.4906,21.418,21.4826,4783.994606308,0
+BYLD.US,D,20170118,000000,21.4488,21.4488,21.3464,21.3504,3354.2257264908,0
+BYLD.US,D,20170119,000000,21.3642,21.3642,21.2847,21.2857,3863.9956435565,0
+BYLD.US,D,20170120,000000,21.2926,21.3712,21.2926,21.3712,4476.3228220435,0
+BYLD.US,D,20170123,000000,21.3642,21.425,21.3642,21.412,1428.7634164699,0
+BYLD.US,D,20170124,000000,21.425,21.425,21.3802,21.3882,3872.0393503346,0
+BYLD.US,D,20170125,000000,21.3802,21.3902,21.3544,21.3802,31570.543640913,0
+BYLD.US,D,20170126,000000,21.3802,21.3802,21.3364,21.3642,6147.4029052053,0
+BYLD.US,D,20170127,000000,21.407,21.425,21.3922,21.425,6114.2226147455,0
+BYLD.US,D,20170130,000000,21.41,21.417,21.407,21.417,5768.3432232848,0
+BYLD.US,D,20170131,000000,21.424,21.4418,21.424,21.4418,7024.1669440243,0
+BYLD.US,D,20170201,000000,21.4578,21.4578,21.3642,21.3642,1603.7140388948,0
+BYLD.US,D,20170202,000000,21.432,21.4548,21.432,21.4388,4284.2793227151,0
+BYLD.US,D,20170203,000000,21.4886,21.5055,21.4548,21.4548,5339.0103740007,0
+BYLD.US,D,20170206,000000,21.5234,21.5234,21.4976,21.5154,922.00988944608,0
+BYLD.US,D,20170207,000000,21.5234,21.5234,21.5134,21.5154,5281.6989632064,0
+BYLD.US,D,20170208,000000,21.5314,21.5344,21.5254,21.5344,2121.5276627385,0
+BYLD.US,D,20170209,000000,21.5314,21.5314,21.5144,21.5144,474.57869991118,0
+BYLD.US,D,20170210,000000,21.4548,21.5154,21.4548,21.5154,3900.1923240582,0
+BYLD.US,D,20170213,000000,21.4796,21.4796,21.4796,21.4796,243.3221300392,0
+BYLD.US,D,20170214,000000,21.4707,21.5234,21.4388,21.4966,6838.1562247795,0
+BYLD.US,D,20170215,000000,21.4548,21.4707,21.4468,21.4508,5747.2284929921,0
+BYLD.US,D,20170216,000000,21.4886,21.4966,21.4886,21.4966,477.59508995298,0
+BYLD.US,D,20170217,000000,21.5194,21.5234,21.5194,21.5234,1148.2391425817,0
+BYLD.US,D,20170221,000000,21.5154,21.5404,21.5154,21.5404,6785.8721307214,0
+BYLD.US,D,20170222,000000,21.5453,21.5453,21.5174,21.5174,1419.7142463444,0
+BYLD.US,D,20170223,000000,21.5632,21.59,21.5502,21.5801,3230.5537347767,0
+BYLD.US,D,20170224,000000,21.6199,21.6199,21.603,21.6199,11785.035893345,0
+BYLD.US,D,20170227,000000,21.611,21.7064,21.585,21.6199,34920.747514015,0
+BYLD.US,D,20170228,000000,21.6199,21.6278,21.608,21.61,2535.7785618135,0
+BYLD.US,D,20170301,000000,21.5582,21.5652,21.5314,21.5652,3575.4276628901,0
+BYLD.US,D,20170302,000000,21.5374,21.5374,21.4936,21.4936,3720.2143848969,0
+BYLD.US,D,20170303,000000,21.5274,21.5274,21.5174,21.5174,1259.8455741286,0
+BYLD.US,D,20170306,000000,21.5124,21.5294,21.5124,21.5294,1595.6703321166,0
+BYLD.US,D,20170307,000000,21.4936,21.4936,21.4448,21.4448,6349.5010380065,0
+BYLD.US,D,20170308,000000,21.411,21.411,21.3742,21.409,1476.0201937915,0
+BYLD.US,D,20170309,000000,21.3235,21.3314,21.3196,21.3314,1620.8069157983,0
+BYLD.US,D,20170310,000000,21.3404,21.3494,21.3404,21.3494,1803.8012450014,0
+BYLD.US,D,20170313,000000,21.2986,21.2986,21.2956,21.2956,3513.0889353594,0
+BYLD.US,D,20170314,000000,21.3314,21.3314,21.2956,21.3026,780.23955748108,0
+BYLD.US,D,20170315,000000,21.3583,21.4648,21.3583,21.4648,1563.495505004,0
+BYLD.US,D,20170316,000000,21.4688,21.4688,21.4418,21.4418,13691.394399768,0
+BYLD.US,D,20170317,000000,21.4368,21.4936,21.4368,21.4866,13047.897857516,0
+BYLD.US,D,20170320,000000,21.4936,21.5026,21.4618,21.5026,8139.2257961461,0
+BYLD.US,D,20170321,000000,21.5204,21.5204,21.4896,21.5124,16761.073998982,0
+BYLD.US,D,20170322,000000,21.4866,21.5364,21.4766,21.5364,5302.813693499,0
+BYLD.US,D,20170323,000000,21.4936,21.5294,21.4936,21.5294,61249.810725613,0
+BYLD.US,D,20170324,000000,21.5472,21.5552,21.5124,21.5552,56156.133408346,0
+BYLD.US,D,20170327,000000,21.5722,21.5722,21.5384,21.5632,4028.8916325086,0
+BYLD.US,D,20170328,000000,21.5811,21.5811,21.5314,21.5632,1140.1954358035,0
+BYLD.US,D,20170329,000000,21.592,21.609,21.5562,21.608,2582.0298757879,0
+BYLD.US,D,20170330,000000,21.6179,21.6179,21.5722,21.609,9390.0222001493,0
+BYLD.US,D,20170331,000000,21.609,21.6179,21.609,21.6179,1364.4137622446,0
+BYLD.US,D,20170403,000000,21.6248,21.6636,21.609,21.6636,131468.35450887,0
+BYLD.US,D,20170404,000000,21.6646,21.6646,21.6268,21.6597,4671.3827114138,0
+BYLD.US,D,20170405,000000,21.6557,21.6796,21.6268,21.6706,5421.4583684768,0
+BYLD.US,D,20170406,000000,21.6368,21.6796,21.6368,21.6746,4682.4428082338,0
+BYLD.US,D,20170407,000000,21.7253,21.7253,21.6517,21.6517,1224.6543569742,0
+BYLD.US,D,20170410,000000,21.6646,21.6796,21.6597,21.6706,4518.5522826289,0
+BYLD.US,D,20170411,000000,21.6865,21.7014,21.6646,21.6816,2243.1887277581,0
+BYLD.US,D,20170412,000000,21.7253,21.7253,21.6895,21.7154,3662.9029741026,0
+BYLD.US,D,20170413,000000,21.7581,21.7581,21.7154,21.7452,1629.8560859238,0
+BYLD.US,D,20170417,000000,21.774,21.774,21.7412,21.7412,2459.363347421,0
+BYLD.US,D,20170418,000000,21.7641,21.8009,21.7641,21.8009,3964.5419782834,0
+BYLD.US,D,20170419,000000,21.7919,21.8009,21.7681,21.782,5829.6764874682,0
+BYLD.US,D,20170420,000000,21.7731,21.782,21.7581,21.781,4951.906985302,0
+BYLD.US,D,20170421,000000,21.7919,21.7919,21.7581,21.782,7131.7515221821,0
+BYLD.US,D,20170424,000000,21.774,21.774,21.7412,21.7721,6397.7632786754,0
+BYLD.US,D,20170425,000000,21.7492,21.774,21.7303,21.7303,10193.387414618,0
+BYLD.US,D,20170426,000000,21.7492,21.7651,21.7253,21.7651,10946.479461722,0
+BYLD.US,D,20170427,000000,21.774,21.782,21.7671,21.782,1063.7802214111,0
+BYLD.US,D,20170428,000000,21.7333,21.7919,21.7333,21.7919,9919.9013841603,0
+BYLD.US,D,20170501,000000,21.8099,21.8099,21.7333,21.7611,46172.887833307,0
+BYLD.US,D,20170502,000000,21.78,21.7999,21.776,21.776,4626.1368607867,0
+BYLD.US,D,20170503,000000,21.7611,21.8108,21.7611,21.786,2949.0239975413,0
+BYLD.US,D,20170504,000000,21.7442,21.7522,21.7223,21.7422,3921.3070543508,0
+BYLD.US,D,20170505,000000,21.7442,21.7522,21.7134,21.7442,5509.9391430365,0
+BYLD.US,D,20170508,000000,21.7283,21.7442,21.6994,21.7174,31772.641773714,0
+BYLD.US,D,20170509,000000,21.6994,21.7323,21.6994,21.7094,12284.751176938,0
+BYLD.US,D,20170510,000000,21.7362,21.7362,21.7193,21.7273,9018.0007616596,0
+BYLD.US,D,20170511,000000,21.7193,21.7691,21.7094,21.7412,35282.714319032,0
+BYLD.US,D,20170512,000000,21.8128,21.8307,21.7969,21.8218,1965.6808439118,0
+BYLD.US,D,20170515,000000,21.8277,21.8357,21.7949,21.8357,5084.6281471416,0
+BYLD.US,D,20170516,000000,21.8477,21.8477,21.8477,21.8477,483.6278700366,0
+BYLD.US,D,20170517,000000,21.8934,21.9113,21.8665,21.8665,3578.4440529319,0
+BYLD.US,D,20170518,000000,21.8307,21.8884,21.8307,21.8855,1939.5387968827,0
+BYLD.US,D,20170519,000000,21.8695,21.9033,21.8695,21.9033,8342.3293922945,0
+BYLD.US,D,20170522,000000,21.9113,21.9113,21.8855,21.8983,1499.1458507787,0
+BYLD.US,D,20170523,000000,21.8884,21.8884,21.8884,21.8884,914.97164601519,0
+BYLD.US,D,20170524,000000,21.9033,21.9033,21.8884,21.8884,2438.2486171284,0
+BYLD.US,D,20170525,000000,21.9471,21.9471,21.8934,21.9302,1673.0910098563,0
+BYLD.US,D,20170526,000000,21.9213,21.9381,21.9213,21.9252,3589.5041497519,0
+BYLD.US,D,20170530,000000,21.9551,21.9551,21.9511,21.9511,429.33284928405,0
+BYLD.US,D,20170531,000000,21.964,21.9749,21.9471,21.9689,1753.5280776379,0
+BYLD.US,D,20170601,000000,21.9551,21.9809,21.9551,21.9809,509.76991706561,0
+BYLD.US,D,20170602,000000,21.9759,22.0267,21.9759,22.0267,904.9170125425,0
+BYLD.US,D,20170605,000000,22.0257,22.0257,21.9759,22.0087,20300.30498137,0
+BYLD.US,D,20170606,000000,21.9998,22.0505,21.9998,22.0376,16274.429738903,0
+BYLD.US,D,20170607,000000,22.0097,22.0097,21.9759,22.0087,10126.021370351,0
+BYLD.US,D,20170608,000000,21.967,21.9998,21.967,21.9998,14981.403874315,0
+BYLD.US,D,20170609,000000,21.9749,21.9979,21.9749,21.9909,1252.8073306977,0
+BYLD.US,D,20170612,000000,21.9909,22.0077,21.9531,21.9759,4529.6123794488,0
+BYLD.US,D,20170613,000000,21.9689,22.0087,21.967,22.0087,5903.0753118189,0
+BYLD.US,D,20170614,000000,22.0893,22.1053,22.0615,22.0715,3550.2910792084,0
+BYLD.US,D,20170615,000000,22.0257,22.0357,21.9909,22.0217,7932.1003466086,0
+BYLD.US,D,20170616,000000,22.0425,22.0425,22.0257,22.0357,8572.5804988192,0
+BYLD.US,D,20170619,000000,22.0018,22.0257,22.0018,22.0167,5398.3327114896,0
+BYLD.US,D,20170620,000000,21.9829,22.0257,21.9829,22.0167,7135.7733755712,0
+BYLD.US,D,20170621,000000,22.0525,22.0525,21.9829,21.9829,10877.102490761,0
+BYLD.US,D,20170622,000000,21.9779,22.0087,21.9779,22.0087,5387.2726146697,0
+BYLD.US,D,20170623,000000,21.967,22.0257,21.967,22.0257,6175.5558789289,0
+BYLD.US,D,20170626,000000,22.0615,22.0615,22.0435,22.0565,2997.2862382102,0
+BYLD.US,D,20170627,000000,22.0257,22.0257,21.9909,21.9909,4513.5249658925,0
+BYLD.US,D,20170628,000000,21.9331,22.0167,21.9331,22.0167,7209.1721999219,0
+BYLD.US,D,20170629,000000,21.967,21.9759,21.9411,21.967,5447.6004155058,0
+BYLD.US,D,20170630,000000,21.9759,22.0087,21.9331,22.0087,12499.920333253,0
+BYLD.US,D,20170703,000000,22.0167,22.0167,21.9331,21.9331,1659.0145229946,0
+BYLD.US,D,20170705,000000,21.9331,21.9331,21.9103,21.9233,1273.9220609904,0
+BYLD.US,D,20170706,000000,21.8695,21.8884,21.8695,21.8884,1521.2660444187,0
+BYLD.US,D,20170707,000000,21.9759,21.9759,21.8506,21.8506,6940.7134862009,0
+BYLD.US,D,20170710,000000,21.8954,21.9143,21.8825,21.8993,1910.3803598119,0
+BYLD.US,D,20170711,000000,21.9143,21.9143,21.8963,21.9073,3073.7014526027,0
+BYLD.US,D,20170712,000000,21.9909,21.9909,21.967,21.9829,2350.7733059159,0
+BYLD.US,D,20170713,000000,21.9998,21.9998,21.9331,21.9909,3243.6247582912,0
+BYLD.US,D,20170714,000000,22.0357,22.0357,22.0097,22.0097,1165.3320194853,0
+BYLD.US,D,20170717,000000,22.0257,22.0347,22.0047,22.0347,3346.1820197127,0
+BYLD.US,D,20170718,000000,22.0525,22.0715,22.0525,22.0715,11595.003320711,0
+BYLD.US,D,20170719,000000,22.1749,22.1749,22.0744,22.0903,10376.381743821,0
+BYLD.US,D,20170720,000000,22.0783,22.0893,22.0783,22.0893,1353.3536654247,0
+BYLD.US,D,20170721,000000,22.0983,22.1023,22.0873,22.1023,980.3267635877,0
+BYLD.US,D,20170724,000000,22.0735,22.0983,22.0735,22.0903,1926.4677733682,0
+BYLD.US,D,20170725,000000,22.0715,22.0715,22.0425,22.0525,15341.359752637,0
+BYLD.US,D,20170726,000000,22.0715,22.1241,22.0357,22.1151,10302.98291947,0
+BYLD.US,D,20170727,000000,22.0903,22.0943,22.0425,22.0943,5038.3768331672,0
+BYLD.US,D,20170728,000000,22.0903,22.1063,22.0773,22.1063,388.108852046,0
+BYLD.US,D,20170731,000000,22.1073,22.1073,22.1073,22.1073,101.55179807421,0
+BYLD.US,D,20170801,000000,22.1321,22.1381,22.1311,22.1381,761.13575388297,0
+BYLD.US,D,20170802,000000,22.1201,22.1569,22.1201,22.148,1655.9981329528,0
+BYLD.US,D,20170803,000000,22.1659,22.1659,22.1519,22.1649,6737.6098900525,0
+BYLD.US,D,20170804,000000,22.1411,22.1411,22.1261,22.1411,20973.96542404,0
+BYLD.US,D,20170807,000000,22.1749,22.1749,22.0525,22.1191,44386.17946521,0
+BYLD.US,D,20170808,000000,22.1411,22.1411,22.0913,22.0983,4685.4591982756,0
+BYLD.US,D,20170809,000000,22.1112,22.1151,22.0823,22.0943,20242.993570576,0
+BYLD.US,D,20170810,000000,22.1063,22.1063,22.0715,22.0744,8364.4495859345,0
+BYLD.US,D,20170811,000000,22.0685,22.0983,22.0685,22.0773,5339.0103740007,0
+BYLD.US,D,20170814,000000,22.0525,22.1241,22.0525,22.1151,14955.261827286,0
+BYLD.US,D,20170815,000000,22.1411,22.1411,22.0585,22.1063,38731.453600166,0
+BYLD.US,D,20170816,000000,22.1063,22.1411,22.0983,22.0983,8792.7769718712,0
+BYLD.US,D,20170817,000000,22.1321,22.1321,22.1013,22.1241,15604.791149622,0
+BYLD.US,D,20170818,000000,22.0983,22.1411,22.0983,22.1321,16311.631882752,0
+BYLD.US,D,20170821,000000,22.1411,22.148,22.1151,22.148,26015.35864725,0
+BYLD.US,D,20170822,000000,22.1411,22.148,22.1151,22.1411,14387.175036078,0
+BYLD.US,D,20170823,000000,22.148,22.1838,22.148,22.1838,3047.5594055737,0
+BYLD.US,D,20170824,000000,22.1749,22.1838,22.1411,22.1749,6981.937483439,0
+BYLD.US,D,20170825,000000,22.2017,22.2107,22.1887,22.2107,2058.1834718605,0
+BYLD.US,D,20170828,000000,22.2107,22.2206,22.1769,22.2206,12568.291840868,0
+BYLD.US,D,20170829,000000,22.2295,22.2385,22.2107,22.2206,9409.1260037474,0
+BYLD.US,D,20170830,000000,22.2295,22.2385,22.2097,22.2325,6915.5769025192,0
+BYLD.US,D,20170831,000000,22.2554,22.2892,22.2395,22.2813,15281.031951801,0
+BYLD.US,D,20170901,000000,22.3161,22.3161,22.2206,22.2634,17478.974828932,0
+BYLD.US,D,20170905,000000,22.3161,22.3161,22.2813,22.3161,10307.004772859,0
+BYLD.US,D,20170906,000000,22.8462,22.8462,22.2733,22.2892,77547.366121503,0
+BYLD.US,D,20170907,000000,22.325,22.333,22.2912,22.325,6702.4186728981,0
+BYLD.US,D,20170908,000000,22.3439,22.3439,22.2892,22.3061,16936.024621407,0
+BYLD.US,D,20170911,000000,22.3061,23.0083,22.2743,22.2972,86886.109690941,0
+BYLD.US,D,20170912,000000,22.2634,22.2733,22.2455,22.2554,13244.96867358,0
+BYLD.US,D,20170913,000000,22.2733,22.2733,22.2295,22.2614,5176.1253117431,0
+BYLD.US,D,20170914,000000,22.2634,22.2634,22.2206,22.2584,8995.8805680197,0
+BYLD.US,D,20170915,000000,22.2733,22.2733,22.2524,22.2643,5107.7538041287,0
+BYLD.US,D,20170918,000000,22.2634,22.2733,22.2554,22.2634,2268.3253114399,0
+BYLD.US,D,20170919,000000,22.2634,22.2733,22.2395,22.2733,10723.266598629,0
+BYLD.US,D,20170920,000000,22.2892,22.2892,22.2017,22.2117,12666.827248901,0
+BYLD.US,D,20170921,000000,22.1937,22.2455,22.1937,22.2385,9114.5252429975,0
+BYLD.US,D,20170922,000000,22.2554,22.2554,22.2295,22.2455,4583.9074002014,0
+BYLD.US,D,20170925,000000,22.2604,22.2813,22.2604,22.2813,2302.511065247,0
+BYLD.US,D,20170926,000000,22.2892,22.2892,22.2554,22.2743,15078.933819,0
+BYLD.US,D,20170927,000000,22.2455,22.2554,22.2285,22.2455,6585.7849246148,0
+BYLD.US,D,20170928,000000,22.3061,22.3061,22.2117,22.2345,14352.989282272,0
+BYLD.US,D,20170929,000000,22.3161,22.3161,22.2295,22.2574,21452.565977341,0
+BYLD.US,D,20171002,000000,22.325,22.325,22.2425,22.2544,2098.4020057513,0
+BYLD.US,D,20171003,000000,22.2733,22.2892,22.2455,22.2892,2731.8439145311,0
+BYLD.US,D,20171004,000000,22.3161,22.3161,22.2455,22.2892,27583.88146899,0
+BYLD.US,D,20171005,000000,22.2813,22.2813,22.2534,22.2733,14566.147511892,0
+BYLD.US,D,20171006,000000,22.2455,22.2624,22.2345,22.2495,3240.6083682494,0
+BYLD.US,D,20171009,000000,22.2564,22.2564,22.2355,22.2455,1715.3204704417,0
+BYLD.US,D,20171010,000000,22.2295,22.2813,22.2295,22.2385,26569.368951595,0
+BYLD.US,D,20171011,000000,22.2972,22.2972,22.2385,22.2663,9652.4481337866,0
+BYLD.US,D,20171012,000000,22.2295,22.2892,22.2295,22.2455,13675.306986212,0
+BYLD.US,D,20171013,000000,22.2643,22.325,22.2643,22.3141,29224.797651733,0
+BYLD.US,D,20171016,000000,22.3061,22.3061,22.2733,22.2733,4352.6508303294,0
+BYLD.US,D,20171017,000000,22.3061,22.3061,22.2554,22.2773,8283.0070548056,0
+BYLD.US,D,20171018,000000,22.2634,22.2972,22.2614,22.2773,17376.41756751,0
+BYLD.US,D,20171019,000000,22.335,22.335,22.2634,22.2892,8715.3562941315,0
+BYLD.US,D,20171020,000000,22.2634,22.2892,22.2614,22.2733,10117.977663572,0
+BYLD.US,D,20171023,000000,22.2455,22.2892,22.2385,22.2882,3009.3517983774,0
+BYLD.US,D,20171024,000000,22.2733,22.2733,22.2295,22.2554,2930.9256572904,0
+BYLD.US,D,20171025,000000,22.2017,22.2295,22.1749,22.2295,10186.349171187,0
+BYLD.US,D,20171026,000000,22.1749,22.2295,22.1749,22.1838,6970.877386619,0
+BYLD.US,D,20171027,000000,22.1838,22.2505,22.1749,22.2455,4726.6831955136,0
+BYLD.US,D,20171030,000000,22.2733,22.2972,22.2385,22.2663,5027.3167363472,0
+BYLD.US,D,20171031,000000,22.3061,22.3061,22.2723,22.2813,4053.0227528431,0
+BYLD.US,D,20171101,000000,22.3061,22.3061,22.2703,22.2892,3923.3179810454,0
+BYLD.US,D,20171102,000000,22.2455,22.325,22.2455,22.2763,9680.6011075102,0
+BYLD.US,D,20171103,000000,22.4175,22.4175,22.2634,22.3071,6665.2165290491,0
+BYLD.US,D,20171106,000000,22.325,22.325,22.2803,22.3101,6289.1732371703,0
+BYLD.US,D,20171107,000000,22.3051,22.3061,22.2982,22.3061,10241.649655286,0
+BYLD.US,D,20171108,000000,22.2385,22.2683,22.2385,22.2385,4900.6283545912,0
+BYLD.US,D,20171109,000000,22.1937,22.2385,22.1937,22.2017,8430.8101668542,0
+BYLD.US,D,20171110,000000,22.1749,22.1838,22.1529,22.1529,12478.805602961,0
+BYLD.US,D,20171113,000000,22.1808,22.1937,22.1311,22.1749,25644.342672108,0
+BYLD.US,D,20171114,000000,22.146,22.1749,22.1221,22.1519,29704.403668381,0
+BYLD.US,D,20171115,000000,22.1122,22.1937,22.1122,22.1937,14788.354911639,0
+BYLD.US,D,20171116,000000,22.1937,22.2554,22.1838,22.2206,18435.170472186,0
+BYLD.US,D,20171117,000000,22.2285,22.2425,22.2107,22.2425,4046.9899727595,0
+BYLD.US,D,20171120,000000,22.1897,22.2295,22.1897,22.2295,6722.5279398435,0
+BYLD.US,D,20171121,000000,22.2733,22.2813,22.2107,22.2157,5028.3221996945,0
+BYLD.US,D,20171122,000000,22.2813,22.3161,22.2385,22.2902,8232.7338874422,0
+BYLD.US,D,20171124,000000,22.2733,22.3051,22.2733,22.3051,1903.342116381,0
+BYLD.US,D,20171127,000000,22.2892,22.3061,22.2763,22.2853,3488.957815025,0
+BYLD.US,D,20171128,000000,22.3161,22.3161,22.2813,22.2882,360160.9928453,0
+BYLD.US,D,20171129,000000,22.2813,22.2813,22.2355,22.2584,6313.3043575048,0
+BYLD.US,D,20171130,000000,22.2206,22.2753,22.2017,22.2385,21342.970472488,0
+BYLD.US,D,20171201,000000,22.2564,22.3061,22.2564,22.2972,14807.458715237,0
+BYLD.US,D,20171204,000000,22.2385,22.2892,22.2385,22.2823,6018.7035967549,0
+BYLD.US,D,20171205,000000,22.2892,22.2892,22.2733,22.2733,4724.6722688191,0
+BYLD.US,D,20171206,000000,22.3539,22.3539,22.2554,22.3061,358329.03862657,0
+BYLD.US,D,20171207,000000,22.325,22.325,22.2574,22.2624,4677.4154914974,0
+BYLD.US,D,20171208,000000,22.2763,22.2813,22.2554,22.2554,7200.1230297965,0
+BYLD.US,D,20171211,000000,22.2723,22.2803,22.2385,22.2385,8440.8648003269,0
+BYLD.US,D,20171212,000000,22.2295,22.2813,22.2017,22.2813,3650.8374139353,0
+BYLD.US,D,20171213,000000,22.2295,22.3161,22.2295,22.2643,11899.658714934,0
+BYLD.US,D,20171214,000000,22.3161,22.325,22.2733,22.3031,50512.467640122,0
+BYLD.US,D,20171215,000000,22.3031,22.3201,22.2813,22.2992,3643.7991705044,0
+BYLD.US,D,20171218,000000,22.2892,22.3161,22.2863,22.3121,7204.1448831855,0
+BYLD.US,D,20171219,000000,23.5314,23.779,22.2295,22.2554,31327.221510874,0
+BYLD.US,D,20171220,000000,22.2385,22.2385,22.2057,22.2295,5449.6113422004,0
+BYLD.US,D,20171221,000000,22.1848,22.2455,22.1848,22.2166,2795.188105409,0
+BYLD.US,D,20171222,000000,22.1937,22.2505,22.1937,22.2445,2289.4400417325,0
+BYLD.US,D,20171226,000000,22.2505,22.2892,22.2385,22.2405,6632.0362385892,0
+BYLD.US,D,20171227,000000,22.3061,22.325,22.2733,22.325,12549.18803727,0
+BYLD.US,D,20171228,000000,22.3439,22.3439,22.2962,22.33,6272.0803602668,0
+BYLD.US,D,20171229,000000,22.4524,22.4524,22.3191,22.3439,6218.7908028615,0
+BYLD.US,D,20180102,000000,22.6482,22.6482,22.2813,22.3181,20822.140458603,0
+BYLD.US,D,20180103,000000,22.2813,22.3489,22.2813,22.3489,14277.579531226,0
+BYLD.US,D,20180104,000000,22.3439,22.3907,22.327,22.3578,7275.5327808417,0
+BYLD.US,D,20180105,000000,22.3539,22.3658,22.3489,22.3658,15367.501799666,0
+BYLD.US,D,20180108,000000,22.3728,22.3728,22.3121,22.33,34613.075729751,0
+BYLD.US,D,20180109,000000,22.3061,22.3161,22.2554,22.2763,35015.261068659,0
+BYLD.US,D,20180110,000000,22.2385,22.2733,22.2265,22.2554,18600.066461137,0
+BYLD.US,D,20180111,000000,22.2813,22.3061,22.2803,22.3061,19197.311689415,0
+BYLD.US,D,20180112,000000,22.2723,22.3161,22.2723,22.3161,7599.2919786624,0
+BYLD.US,D,20180116,000000,22.325,22.325,22.2932,22.3121,12822.674067727,0
+BYLD.US,D,20180117,000000,22.2882,22.2892,22.2554,22.2554,8022.5920478629,0
+BYLD.US,D,20180118,000000,22.2505,22.2554,22.2295,22.2385,48373.84710048,0
+BYLD.US,D,20180119,000000,22.2107,22.2206,22.1937,22.2077,22597.78872988,0
+BYLD.US,D,20180122,000000,22.2017,22.2285,22.1569,22.1569,43643.142051577,0
+BYLD.US,D,20180123,000000,22.2385,22.2385,22.2246,22.2385,23819.426696813,0
+BYLD.US,D,20180124,000000,22.2385,22.2455,22.1937,22.2455,93177.293854806,0
+BYLD.US,D,20180125,000000,22.2634,22.2892,22.1937,22.2584,16800.287069525,0
+BYLD.US,D,20180126,000000,22.2455,22.2733,22.2455,22.2663,63817.764114539,0
+BYLD.US,D,20180129,000000,22.2455,22.2455,22.1937,22.2206,21078.533612157,0
+BYLD.US,D,20180130,000000,22.2017,22.2017,22.1301,22.1659,23998.399172627,0
+BYLD.US,D,20180131,000000,22.1828,22.2017,22.1569,22.1848,10348.228770097,0
+BYLD.US,D,20180201,000000,22.1739,22.1749,22.1401,22.1401,6930.6588527282,0
+BYLD.US,D,20180202,000000,22.1033,22.1033,22.0307,22.0307,25932.910652773,0
+BYLD.US,D,20180205,000000,21.9949,22.0753,21.9949,22.0753,15156.35449674,0
+BYLD.US,D,20180206,000000,22.0565,22.0665,22.0137,22.0367,25957.041773108,0
+BYLD.US,D,20180207,000000,22.0227,22.0376,21.9949,21.9949,4225.9624485735,0
+BYLD.US,D,20180208,000000,21.9262,21.9611,21.9262,21.9262,1031.6053942984,0
+BYLD.US,D,20180209,000000,21.8864,21.8993,21.8427,21.8675,5956.3648692242,0
+BYLD.US,D,20180212,000000,21.9173,21.9173,21.8625,21.9043,17051.652906342,0
+BYLD.US,D,20180213,000000,21.9073,21.9073,21.8625,21.8993,25059.163003996,0
+BYLD.US,D,20180214,000000,21.8536,21.8536,21.7969,21.8267,9681.6065708574,0
+BYLD.US,D,20180215,000000,21.8894,21.9173,21.8625,21.9043,16487.587968525,0
+BYLD.US,D,20180216,000000,21.9073,21.9779,21.9073,21.9341,23437.350624851,0
+BYLD.US,D,20180220,000000,21.8993,21.9341,21.8993,21.8993,19276.743293849,0
+BYLD.US,D,20180221,000000,21.9521,21.9521,21.9073,21.9073,24383.491634631,0
+BYLD.US,D,20180222,000000,21.8795,21.9023,21.8625,21.8625,11208.90539536,0
+BYLD.US,D,20180223,000000,21.9341,21.9341,21.8437,21.9123,74880.877324544,0
+BYLD.US,D,20180226,000000,21.9441,21.9829,21.9441,21.9679,10060.666252778,0
+BYLD.US,D,20180227,000000,21.9461,21.9461,21.8894,21.8983,4454.2026284036,0
+BYLD.US,D,20180228,000000,21.9262,21.9441,21.9173,21.9341,8277.9797380693,0
+BYLD.US,D,20180301,000000,21.9073,21.9312,21.8993,21.9203,3371.3186033944,0
+BYLD.US,D,20180302,000000,21.8993,21.9073,21.8735,21.9073,2583.0353391352,0
+BYLD.US,D,20180305,000000,21.9073,21.9073,21.8437,21.8685,31879.220888525,0
+BYLD.US,D,20180306,000000,21.9073,21.9173,21.8625,21.9003,11254.151245987,0
+BYLD.US,D,20180307,000000,21.8894,21.8993,21.8625,21.8735,18192.853805493,0
+BYLD.US,D,20180308,000000,21.8993,21.9173,21.8944,21.8944,14397.229669551,0
+BYLD.US,D,20180309,000000,21.8993,21.9173,21.8904,21.9173,8131.182089368,0
+BYLD.US,D,20180312,000000,21.9043,21.9341,21.8894,21.9163,15464.026281004,0
+BYLD.US,D,20180313,000000,21.9272,21.9341,21.8894,21.8894,12327.986100871,0
+BYLD.US,D,20180314,000000,21.9173,21.9521,21.9073,21.9341,21764.259614994,0
+BYLD.US,D,20180315,000000,21.9441,21.9441,21.9173,21.9173,9563.9673592269,0
+BYLD.US,D,20180316,000000,21.9123,21.9341,21.8815,21.9123,15426.824137155,0
+BYLD.US,D,20180319,000000,21.9073,21.9073,21.8715,21.9073,11068.140526742,0
+BYLD.US,D,20180320,000000,21.8257,21.8894,21.8257,21.8257,13354.564178432,0
+BYLD.US,D,20180321,000000,21.8257,21.8894,21.8257,21.8894,3697.0887279097,0
+BYLD.US,D,20180322,000000,21.9043,21.9043,21.8447,21.8447,6029.7636935748,0
+BYLD.US,D,20180323,000000,21.8815,21.8815,21.8357,21.8536,7797.3682580745,0
+BYLD.US,D,20180326,000000,21.8536,21.8894,21.8536,21.8645,11126.457400883,0
+BYLD.US,D,20180327,000000,21.8993,21.9949,21.8815,21.8894,55089.336796893,0
+BYLD.US,D,20180328,000000,21.9611,21.9611,21.8715,21.9213,98220.69800471,0
+BYLD.US,D,20180329,000000,21.9561,22.0037,21.9561,21.9759,27091.204428828,0
+BYLD.US,D,20180402,000000,21.9441,21.9879,21.9341,21.9779,46568.034928785,0
+BYLD.US,D,20180403,000000,21.9521,21.9561,21.9341,21.9341,8610.7881060155,0
+BYLD.US,D,20180404,000000,21.9441,21.9699,21.9341,21.9611,19585.420541461,0
+BYLD.US,D,20180405,000000,21.9441,21.9879,21.9441,21.9601,27894.569643296,0
+BYLD.US,D,20180406,000000,21.9699,21.9909,21.9699,21.9829,26939.37946339,0
+BYLD.US,D,20180409,000000,21.9611,22.0207,21.9611,22.0097,14795.39315507,0
+BYLD.US,D,20180410,000000,21.9998,21.9998,21.9939,21.9939,613.33264183436,0
+BYLD.US,D,20180411,000000,22.0037,22.0207,21.9949,22.0107,11632.20546456,0
+BYLD.US,D,20180412,000000,22.0037,22.0167,21.9949,22.0167,3050.5757956155,0
+BYLD.US,D,20180413,000000,22.0376,22.0376,21.9949,22.0137,10165.234440894,0
+BYLD.US,D,20180416,000000,22.0097,22.0565,21.9879,22.0565,23195.033958158,0
+BYLD.US,D,20180417,000000,22.0475,22.0475,22.0357,22.0357,1215.6051868488,0
+BYLD.US,D,20180418,000000,22.0376,22.0376,21.9879,21.9879,6299.227870643,0
+BYLD.US,D,20180419,000000,21.9341,21.9571,21.9272,21.9272,4529.6123794488,0
+BYLD.US,D,20180420,000000,21.9173,21.9183,21.8715,21.8715,18022.930499804,0
+BYLD.US,D,20180423,000000,21.8715,21.8715,21.8496,21.8566,13745.689420521,0
+BYLD.US,D,20180424,000000,21.8059,21.8347,21.8059,21.8248,16672.593224421,0
+BYLD.US,D,20180425,000000,21.8059,21.8059,21.7611,21.7731,3253.6793917639,0
+BYLD.US,D,20180426,000000,21.8248,21.8437,21.8148,21.8148,23773.175382839,0
+BYLD.US,D,20180427,000000,21.8437,21.8615,21.8437,21.8586,1574.5556018239,0
+BYLD.US,D,20180430,000000,21.8655,21.8715,21.8417,21.8715,6875.3583686284,0
+BYLD.US,D,20180501,000000,21.8059,21.8347,21.7929,21.8257,9384.9948834129,0
+BYLD.US,D,20180502,000000,21.8148,21.8148,21.8148,21.8148,326.77558786257,0
+BYLD.US,D,20180503,000000,21.8397,21.8437,21.8178,21.8347,1660.0199863418,0
+BYLD.US,D,20180504,000000,21.7959,21.8536,21.7959,21.8536,2203.9756572146,0
+BYLD.US,D,20180507,000000,21.8059,21.8437,21.8059,21.8238,7445.4560865302,0
+BYLD.US,D,20180508,000000,21.8059,21.8079,21.7601,21.8079,12447.636239196,0
+BYLD.US,D,20180509,000000,21.7651,21.777,21.7422,21.7731,9831.4206096006,0
+BYLD.US,D,20180510,000000,21.8148,21.8437,21.8148,21.8347,7393.1719924722,0
+BYLD.US,D,20180511,000000,21.8536,21.8675,21.8347,21.8576,39935.998690195,0
+BYLD.US,D,20180514,000000,21.8815,21.8815,21.8347,21.8437,3612.6298067391,0
+BYLD.US,D,20180515,000000,21.7681,21.7959,21.7522,21.7522,3422.5972341052,0
+BYLD.US,D,20180516,000000,21.777,21.777,21.7263,21.7432,12705.034856096,0
+BYLD.US,D,20180517,000000,21.7343,21.7472,21.7174,21.7174,10230.589558467,0
+BYLD.US,D,20180518,000000,21.7691,21.7691,21.7422,21.7422,11898.653251587,0
+BYLD.US,D,20180521,000000,21.7512,21.777,21.7422,21.7442,6636.0580919783,0
+BYLD.US,D,20180522,000000,21.777,21.777,21.7601,21.7611,13324.400278014,0
+BYLD.US,D,20180523,000000,21.777,21.8486,21.777,21.8486,9931.9669443275,0
+BYLD.US,D,20180524,000000,21.8894,21.8993,21.8536,21.8983,16350.844953295,0
+BYLD.US,D,20180525,000000,21.9103,21.9262,21.8894,21.9133,18982.142533099,0
+BYLD.US,D,20180529,000000,21.9341,22.0047,21.9262,21.9959,4532.6287694906,0
+BYLD.US,D,20180530,000000,21.9709,21.9709,21.9441,21.9709,5447.6004155058,0
+BYLD.US,D,20180531,000000,21.9889,21.9889,21.9262,21.9262,6165.5012454562,0
+BYLD.US,D,20180601,000000,21.8715,21.9073,21.8715,21.8815,4888.562794424,0
+BYLD.US,D,20180604,000000,21.9262,21.9262,21.8715,21.8715,1752.5226142906,0
+BYLD.US,D,20180605,000000,21.8894,21.9262,21.8715,21.9262,19022.36106699,0
+BYLD.US,D,20180606,000000,21.8477,21.8785,21.8437,21.8785,5450.6168055476,0
+BYLD.US,D,20180607,000000,21.8536,21.8993,21.8536,21.8993,3361.2639699217,0
+BYLD.US,D,20180608,000000,21.8894,21.8894,21.8815,21.8894,2506.6201247427,0
+BYLD.US,D,20180611,000000,21.8894,21.8894,21.8437,21.8894,3042.5320888373,0
+BYLD.US,D,20180612,000000,21.8546,21.8625,21.8437,21.8625,5218.3547723284,0
+BYLD.US,D,20180613,000000,21.8993,21.8993,21.8148,21.8347,10279.857262483,0
+BYLD.US,D,20180614,000000,21.8894,21.8944,21.8894,21.8944,554.01030434546,0
+BYLD.US,D,20180615,000000,21.9173,21.9262,21.8894,21.9173,8160.3405264388,0
+BYLD.US,D,20180618,000000,21.8715,21.8715,21.8715,21.8715,1131.1462656781,0
+BYLD.US,D,20180619,000000,21.8894,21.8983,21.8894,21.8894,7878.8107892033,0
+BYLD.US,D,20180620,000000,21.8993,21.9143,21.8715,21.8715,11629.189074518,0
+BYLD.US,D,20180621,000000,21.8715,21.9173,21.8715,21.8815,26720.188453686,0
+BYLD.US,D,20180622,000000,21.8815,21.9083,21.8815,21.8815,8275.9688113748,0
+BYLD.US,D,20180625,000000,21.9043,21.9043,21.8894,21.8894,1205.5505533761,0
+BYLD.US,D,20180626,000000,21.8815,21.8874,21.8625,21.8864,3060.6304290882,0
+BYLD.US,D,20180627,000000,21.9073,21.9431,21.8993,21.9043,19720.152629995,0
+BYLD.US,D,20180628,000000,21.9073,21.9262,21.8715,21.9063,5151.9941914086,0
+BYLD.US,D,20180629,000000,21.9341,21.9341,21.8993,21.9073,13409.864662533,0
+BYLD.US,D,20180702,000000,21.9073,21.9073,21.8536,21.8874,13127.32946195,0
+BYLD.US,D,20180703,000000,21.8815,21.9441,21.8815,21.9173,6462.1129329007,0
+BYLD.US,D,20180705,000000,21.9521,21.9789,21.9441,21.9789,7585.2154918006,0
+BYLD.US,D,20180706,000000,22.0047,22.0337,22.0047,22.0147,2011.9321578861,0
+BYLD.US,D,20180709,000000,22.0337,22.0337,22.0117,22.0147,1168.3484095271,0
+BYLD.US,D,20180710,000000,22.0047,22.0367,21.9959,22.0067,8859.137552791,0
+BYLD.US,D,20180711,000000,22.0405,22.0405,22.0047,22.0047,6143.3810518163,0
+BYLD.US,D,20180712,000000,21.9969,22.0405,21.9959,22.0287,10046.589765916,0
+BYLD.US,D,20180713,000000,22.0595,22.1083,22.0595,22.0595,21578.24889575,0
+BYLD.US,D,20180716,000000,22.0405,22.0405,22.0237,22.0237,6521.4352703896,0
+BYLD.US,D,20180717,000000,22.0405,22.0505,22.0337,22.0357,12479.811066308,0
+BYLD.US,D,20180718,000000,22.0405,22.0695,22.0337,22.0505,11721.691702468,0
+BYLD.US,D,20180719,000000,22.0595,22.0893,22.0565,22.0893,9777.125588848,0
+BYLD.US,D,20180720,000000,22.0893,22.0893,22.0337,22.0357,12137.953528236,0
+BYLD.US,D,20180723,000000,22.0147,22.0147,21.9611,21.9789,10088.819226502,0
+BYLD.US,D,20180724,000000,21.9959,22.0097,21.9959,21.9959,3069.6795992136,0
+BYLD.US,D,20180725,000000,22.0367,22.0695,22.0237,22.0277,9542.8526289342,0
+BYLD.US,D,20180726,000000,22.0405,22.0893,22.0405,22.0405,16438.320264508,0
+BYLD.US,D,20180727,000000,22.0595,22.0744,22.0505,22.0744,36535.52164973,0
+BYLD.US,D,20180730,000000,22.0337,22.0695,22.0337,22.0337,11791.068673429,0
+BYLD.US,D,20180731,000000,22.0695,22.0933,22.0595,22.0595,6985.9593368281,0
+BYLD.US,D,20180801,000000,22.0405,22.0695,22.0147,22.0237,13361.602421863,0
+BYLD.US,D,20180802,000000,22.0147,22.0793,22.0147,22.0455,59252.960517936,0
+BYLD.US,D,20180803,000000,22.0505,22.1073,22.0505,22.0893,12556.226280701,0
+BYLD.US,D,20180806,000000,22.1221,22.1241,22.0983,22.1241,2909.8109269978,0
+BYLD.US,D,20180807,000000,22.0983,22.1033,22.0893,22.0893,6046.8565704784,0
+BYLD.US,D,20180808,000000,22.0893,22.1073,22.0595,22.0595,4217.9187417953,0
+BYLD.US,D,20180809,000000,22.0793,22.0963,22.0595,22.0595,21822.576489136,0
+BYLD.US,D,20180810,000000,22.0893,22.0983,22.0695,22.0933,4184.7384513354,0
+BYLD.US,D,20180813,000000,22.0893,22.0893,22.0505,22.0565,3265.7449519311,0
+BYLD.US,D,20180814,000000,22.0695,22.1073,22.0595,22.0725,11339.615630505,0
+BYLD.US,D,20180815,000000,22.1033,22.1161,22.0793,22.1161,20120.327042209,0
+BYLD.US,D,20180816,000000,22.0983,22.1122,22.0933,22.0983,2023.9977180534,0
+BYLD.US,D,20180817,000000,22.1431,22.1519,22.1161,22.1251,12753.297096766,0
+BYLD.US,D,20180820,000000,22.146,22.1897,22.146,22.1897,2777.0897651582,0
+BYLD.US,D,20180821,000000,22.148,22.1799,22.148,22.1519,20417.944193001,0
+BYLD.US,D,20180822,000000,22.1709,22.1878,22.1669,22.1719,4487.3829188635,0
+BYLD.US,D,20180823,000000,22.2166,22.2166,22.1799,22.1897,4644.2352010375,0
+BYLD.US,D,20180824,000000,22.1897,22.2057,22.1719,22.1897,8376.5151461017,0
+BYLD.US,D,20180827,000000,22.2067,22.2067,22.1719,22.1848,13445.055879687,0
+BYLD.US,D,20180828,000000,22.1759,22.1759,22.1351,22.1351,6261.0202634468,0
+BYLD.US,D,20180829,000000,22.1261,22.15,22.1161,22.1261,3126.991010008,0
+BYLD.US,D,20180830,000000,22.1539,22.1619,22.1261,22.1261,7548.0133479517,0
+BYLD.US,D,20180831,000000,22.1161,22.1381,22.1161,22.1161,11746.828286149,0
+BYLD.US,D,20180904,000000,22.1073,22.1073,22.0893,22.0893,5819.6218539955,0
+BYLD.US,D,20180905,000000,22.0983,22.0983,22.0793,22.0793,11691.527802049,0
+BYLD.US,D,20180906,000000,22.1351,22.1351,22.1073,22.1211,30985.363972802,0
+BYLD.US,D,20180907,000000,22.0793,22.0793,22.0645,22.0645,1526.293361155,0
+BYLD.US,D,20180910,000000,22.0983,22.0983,22.0695,22.0983,2357.8115493468,0
+BYLD.US,D,20180911,000000,22.0893,22.0893,22.0595,22.0605,3681.0013143534,0
+BYLD.US,D,20180912,000000,22.1063,22.1092,22.1023,22.1023,1459.9327802352,0
+BYLD.US,D,20180913,000000,22.1161,22.1719,22.1161,22.1391,10822.807470008,0
+BYLD.US,D,20180914,000000,22.145,22.145,22.1073,22.1073,9245.2354781425,0
+BYLD.US,D,20180917,000000,22.145,22.145,22.1073,22.1073,7036.2325041915,0
+BYLD.US,D,20180918,000000,22.1161,22.1161,22.0405,22.0405,1168.3484095271,0
+BYLD.US,D,20180919,000000,22.0505,22.0783,22.0337,22.0575,10232.600485161,0
+BYLD.US,D,20180920,000000,22.0753,22.0843,22.0753,22.0833,1663.0363763837,0
+BYLD.US,D,20180921,000000,22.0983,22.1161,22.0983,22.1161,1892.2820195611,0
+BYLD.US,D,20180924,000000,22.1073,22.1073,22.0695,22.1073,15606.802076316,0
+BYLD.US,D,20180925,000000,22.0893,22.0893,22.0505,22.0505,44057.392950653,0
+BYLD.US,D,20180926,000000,22.1161,22.147,22.1063,22.1092,6018.7035967549,0
+BYLD.US,D,20180927,000000,22.1619,22.1619,22.1351,22.1371,5050.4423933344,0
+BYLD.US,D,20180928,000000,22.148,22.1629,22.148,22.1629,345.87939146069,0
+BYLD.US,D,20181001,000000,22.1589,22.1589,22.1351,22.1401,4997.1528359291,0
+BYLD.US,D,20181002,000000,22.1569,22.1669,22.1569,22.1609,873.74764877714,0
+BYLD.US,D,20181003,000000,22.1619,22.1619,22.0505,22.0505,7529.9150077008,0
+BYLD.US,D,20181004,000000,22.0307,22.0307,21.9779,22.0087,3028.4556019756,0
+BYLD.US,D,20181005,000000,22.0047,22.0047,21.9153,21.9153,3299.9307057383,0
+BYLD.US,D,20181008,000000,21.9341,21.9441,21.9341,21.9441,7631.466805775,0
+BYLD.US,D,20181009,000000,21.9601,21.9699,21.9242,21.9421,6579.7521445312,0
+BYLD.US,D,20181010,000000,21.9153,21.9361,21.8973,21.9153,4469.2845786127,0
+BYLD.US,D,20181011,000000,21.9699,21.9699,21.9153,21.9421,7517.8494475336,0
+BYLD.US,D,20181012,000000,21.9699,21.9949,21.9699,21.9889,6398.7687420227,0
+BYLD.US,D,20181015,000000,21.9531,21.9879,21.9511,21.9511,4718.6394887355,0
+BYLD.US,D,20181016,000000,22.0047,22.0047,21.9699,21.9739,4291.317566146,0
+BYLD.US,D,20181017,000000,21.9601,21.9939,21.9601,21.9779,3241.6138315967,0
+BYLD.US,D,20181018,000000,21.9601,21.9601,21.9421,21.9421,3391.4278703398,0
+BYLD.US,D,20181019,000000,21.9511,21.9511,21.8973,21.9193,7713.9148002511,0
+BYLD.US,D,20181022,000000,21.9282,21.9421,21.8973,21.9093,22677.220334315,0
+BYLD.US,D,20181023,000000,21.9163,21.9511,21.9153,21.9341,6852.2327116412,0
+BYLD.US,D,20181024,000000,21.9341,21.9601,21.9242,21.9441,6927.6424626864,0
+BYLD.US,D,20181025,000000,21.9312,21.9421,21.9053,21.9421,3721.2198482442,0
+BYLD.US,D,20181026,000000,21.9163,21.9521,21.9163,21.9441,5119.819364296,0
+BYLD.US,D,20181029,000000,21.9511,21.9511,21.8973,21.9242,6589.8067780039,0
+BYLD.US,D,20181030,000000,21.9153,21.9153,21.8695,21.8894,6284.145920434,0
+BYLD.US,D,20181031,000000,21.8835,21.8924,21.8506,21.8506,14673.73209005,0
+BYLD.US,D,20181101,000000,21.8715,21.8973,21.8596,21.8973,6368.6048416046,0
+BYLD.US,D,20181102,000000,21.8973,21.9073,21.8417,21.8586,10252.709752107,0
+BYLD.US,D,20181105,000000,21.9043,21.9043,21.8695,21.8884,3772.4984789549,0
+BYLD.US,D,20181106,000000,21.9153,21.9153,21.8785,21.8884,8960.6893508652,0
+BYLD.US,D,20181107,000000,21.9341,21.9601,21.9341,21.9421,13606.935478597,0
+BYLD.US,D,20181108,000000,21.9153,21.9401,21.8973,21.8973,6852.2327116412,0
+BYLD.US,D,20181109,000000,21.9083,21.9083,21.8884,21.8924,2979.1878979593,0
+BYLD.US,D,20181112,000000,21.9173,21.9242,21.8506,21.8924,2311.5602353724,0
+BYLD.US,D,20181113,000000,21.8596,21.8835,21.8546,21.8546,922.00988944608,0
+BYLD.US,D,20181114,000000,21.8506,21.8506,21.8218,21.8218,17470.931122154,0
+BYLD.US,D,20181115,000000,21.774,21.8218,21.7472,21.8218,71221.996203831,0
+BYLD.US,D,20181116,000000,21.8218,21.8218,21.774,21.7929,1330.2280084375,0
+BYLD.US,D,20181119,000000,21.8019,21.8019,21.774,21.784,58770.338111246,0
+BYLD.US,D,20181120,000000,21.7382,21.7651,21.7293,21.7581,3819.7552562766,0
+BYLD.US,D,20181121,000000,21.784,21.789,21.784,21.784,897.87876911161,0
+BYLD.US,D,20181123,000000,21.7482,21.7522,21.7482,21.7522,366.99412175335,0
+BYLD.US,D,20181126,000000,21.7929,21.8029,21.7651,21.7721,8893.3233065982,0
+BYLD.US,D,20181127,000000,21.7472,21.7651,21.7472,21.7472,11228.009198958,0
+BYLD.US,D,20181128,000000,21.7561,21.8556,21.7472,21.8556,6253.9820200159,0
+BYLD.US,D,20181129,000000,21.8138,21.8785,21.8138,21.8785,23689.721925016,0
+BYLD.US,D,20181130,000000,21.8218,21.8417,21.8118,21.8267,15321.250485692,0
+BYLD.US,D,20181203,000000,21.8695,21.9421,21.8695,21.9173,15057.819088707,0
+BYLD.US,D,20181204,000000,21.9173,21.9341,21.8785,21.9133,36088.090460194,0
+BYLD.US,D,20181206,000000,21.9153,21.9163,21.8506,21.8785,21596.347236,0
+BYLD.US,D,20181207,000000,21.9511,21.9511,21.8973,21.9461,29458.0651483,0
+BYLD.US,D,20181210,000000,21.9153,21.9242,21.8884,21.9193,7123.707815404,0
+BYLD.US,D,20181211,000000,21.9699,21.9699,21.9242,21.9371,5515.9719231201,0
+BYLD.US,D,20181212,000000,21.9869,21.9949,21.9511,21.9591,9264.3392817406,0
+BYLD.US,D,20181213,000000,21.9511,21.9949,21.9511,21.9949,2815.2973723544,0
+BYLD.US,D,20181214,000000,22.0167,22.0167,21.9839,21.9839,4725.6777321664,0
+BYLD.US,D,20181217,000000,21.9779,22.0047,21.9511,21.9699,17829.881537129,0
+BYLD.US,D,20181218,000000,21.9789,22.0247,21.9779,22.0047,4638.2024209539,0
+BYLD.US,D,20181219,000000,22.0247,22.0715,21.8596,21.9371,16276.440665598,0
+BYLD.US,D,20181220,000000,22.0147,22.0147,21.8526,21.8894,76677.640326115,0
+BYLD.US,D,20181221,000000,21.9421,21.9421,21.8427,21.8725,24238.704912624,0
+BYLD.US,D,20181224,000000,21.8317,21.8615,21.8029,21.8079,10441.736861394,0
+BYLD.US,D,20181226,000000,21.8218,21.8645,21.7929,21.8645,6754.7027669561,0
+BYLD.US,D,20181227,000000,21.8855,21.9053,21.8695,21.9023,4030.9025592032,0
+BYLD.US,D,20181228,000000,21.8884,21.9699,21.8884,21.9551,2333.6804290124,0
+BYLD.US,D,20181231,000000,21.9601,22.0435,21.9601,22.0107,14392.202352815,0
+BYLD.US,D,20190102,000000,21.9511,22.0357,21.9511,22.0207,6081.0423242856,0
+BYLD.US,D,20190103,000000,22.0257,22.0675,22.0157,22.0675,12446.630775848,0
+BYLD.US,D,20190104,000000,22.1102,22.1539,22.0823,22.1201,17772.570126334,0
+BYLD.US,D,20190107,000000,22.1838,22.2107,22.1549,22.1789,12912.160305634,0
+BYLD.US,D,20190108,000000,22.1549,22.2107,22.1549,22.2107,4032.9134858977,0
+BYLD.US,D,20190109,000000,22.2435,22.2952,22.2435,22.2524,10635.791287417,0
+BYLD.US,D,20190110,000000,22.2663,22.2663,22.2206,22.2455,16832.461896638,0
+BYLD.US,D,20190111,000000,22.2554,22.2853,22.2395,22.2713,16024.069365433,0
+BYLD.US,D,20190114,000000,22.2305,22.2663,22.2107,22.2355,2781.1116185473,0
+BYLD.US,D,20190115,000000,22.2952,22.2952,22.2305,22.2614,14494.759614236,0
+BYLD.US,D,20190116,000000,22.2932,22.3041,22.2872,22.2872,4521.5686726707,0
+BYLD.US,D,20190117,000000,22.2982,22.333,22.2952,22.3141,9908.8412873403,0
+BYLD.US,D,20190118,000000,22.3429,22.3718,22.339,22.3559,6589.8067780039,0
+BYLD.US,D,20190122,000000,22.323,22.3807,22.323,22.338,10761.474205825,0
+BYLD.US,D,20190123,000000,22.4096,22.4096,22.3419,22.4066,3809.7006228039,0
+BYLD.US,D,20190124,000000,22.4543,22.4543,22.4096,22.4314,4240.0389354352,0
+BYLD.US,D,20190125,000000,22.4593,22.4822,22.4255,22.4404,9701.7158378028,0
+BYLD.US,D,20190128,000000,22.4364,22.4454,22.3807,22.4185,25516.648827004,0
+BYLD.US,D,20190129,000000,22.4275,22.4742,22.4265,22.4533,6733.5880366634,0
+BYLD.US,D,20190130,000000,22.4822,22.5756,22.4364,22.5508,23092.476696737,0
+BYLD.US,D,20190131,000000,22.6404,22.6492,22.6404,22.6472,821.46355471913,0
+BYLD.US,D,20190201,000000,22.6492,22.6492,22.5866,22.6194,12636.663348483,0
+BYLD.US,D,20190204,000000,22.6114,22.6114,22.5916,22.5936,2172.8062934493,0
+BYLD.US,D,20190205,000000,22.6114,22.707,22.6114,22.689,13187.657262786,0
+BYLD.US,D,20190206,000000,22.6314,22.6592,22.6254,22.6354,19367.234995104,0
+BYLD.US,D,20190207,000000,22.6314,22.6791,22.6074,22.6432,7886.8544959815,0
+BYLD.US,D,20190208,000000,22.6592,22.6791,22.6045,22.6492,30512.796199586,0
+BYLD.US,D,20190211,000000,22.6274,22.6592,22.6114,22.6284,4165.6346477373,0
+BYLD.US,D,20190212,000000,22.6492,22.6791,22.6214,22.6642,23957.175175389,0
+BYLD.US,D,20190213,000000,22.6592,22.6592,22.6114,22.6354,9333.7162527022,0
+BYLD.US,D,20190214,000000,22.6314,22.6612,22.6314,22.6592,1436.807123248,0
+BYLD.US,D,20190215,000000,22.7159,22.7159,22.6592,22.694,22521.373515488,0
+BYLD.US,D,20190219,000000,22.689,22.7428,22.689,22.707,20267.12469091,0
+BYLD.US,D,20190220,000000,22.707,22.7248,22.695,22.7169,5507.928216342,0
+BYLD.US,D,20190221,000000,22.7159,22.7159,22.6712,22.6722,3731.2744817169,0
+BYLD.US,D,20190222,000000,22.7497,22.7527,22.7248,22.7378,7063.3800145678,0
+BYLD.US,D,20190225,000000,22.7716,22.7716,22.7338,22.7566,17675.040181649,0
+BYLD.US,D,20190226,000000,22.7994,22.8094,22.7845,22.7944,17713.247788846,0
+BYLD.US,D,20190227,000000,22.7994,22.7994,22.7358,22.7596,10222.545851688,0
+BYLD.US,D,20190228,000000,22.7895,22.7895,22.7248,22.7468,23280.498342677,0
+BYLD.US,D,20190301,000000,22.7816,22.7816,22.7368,22.7468,11196.839835192,0
+BYLD.US,D,20190304,000000,22.7716,22.7716,22.7159,22.7428,14488.726834153,0
+BYLD.US,D,20190305,000000,22.7517,22.7716,22.7248,22.7576,25045.086517134,0
+BYLD.US,D,20190306,000000,22.7895,22.7895,22.7159,22.7358,25828.342464658,0
+BYLD.US,D,20190307,000000,22.8184,22.8184,22.7517,22.7944,21228.3476509,0
+BYLD.US,D,20190308,000000,22.7895,22.8054,22.7616,22.7984,14478.67220068,0
+BYLD.US,D,20190311,000000,22.8462,22.8462,22.8094,22.8412,19077.661551091,0
+BYLD.US,D,20190312,000000,22.885,22.8989,22.8312,22.88,5799.5125870501,0
+BYLD.US,D,20190313,000000,22.8939,22.9108,22.877,22.9068,35213.33734807,0
+BYLD.US,D,20190314,000000,22.9019,22.9019,22.885,22.8989,13353.558715086,0
+BYLD.US,D,20190315,000000,22.9198,22.9586,22.9019,22.9337,12957.406156261,0
+BYLD.US,D,20190318,000000,22.9486,22.9486,22.8939,22.9208,46317.674555314,0
+BYLD.US,D,20190319,000000,22.885,22.9775,22.885,22.9486,17065.729393204,0
+BYLD.US,D,20190320,000000,22.9586,23.059,22.9297,23.0361,15324.266875734,0
+BYLD.US,D,20190321,000000,23.0541,23.0739,23.0341,23.059,21515.910168218,0
+BYLD.US,D,20190322,000000,23.0819,23.1107,23.067,23.0998,7984.3844406666,0
+BYLD.US,D,20190325,000000,23.1753,23.1753,23.0869,23.1336,15998.932781751,0
+BYLD.US,D,20190326,000000,23.1465,23.1655,23.1386,23.1515,33047.569298052,0
+BYLD.US,D,20190327,000000,23.2053,23.2053,23.1465,23.1744,44612.408718345,0
+BYLD.US,D,20190328,000000,23.1853,23.1943,23.1386,23.1705,21427.429393659,0
+BYLD.US,D,20190329,000000,23.1853,23.2053,23.1655,23.1903,9181.8912872645,0
+BYLD.US,D,20190401,000000,23.2053,23.2053,23.1117,23.1425,61680.149038243,0
+BYLD.US,D,20190402,000000,23.1655,23.1655,23.1386,23.1635,9797.2348557934,0
+BYLD.US,D,20190403,000000,23.1753,23.1753,23.1277,23.1386,12544.160720533,0
+BYLD.US,D,20190404,000000,23.1297,23.1753,23.1297,23.1655,25027.99364023,0
+BYLD.US,D,20190405,000000,23.1655,23.2053,23.1287,23.1803,8703.2907339643,0
+BYLD.US,D,20190408,000000,23.2053,23.2053,23.1565,23.1753,20397.834926055,0
+BYLD.US,D,20190409,000000,23.2131,23.2131,23.1565,23.1933,32466.41148333,0
+BYLD.US,D,20190410,000000,23.2321,23.2599,23.1853,23.2351,12462.718189405,0
+BYLD.US,D,20190411,000000,23.2499,23.2499,23.2053,23.2499,32221.078426596,0
+BYLD.US,D,20190412,000000,23.2499,23.2499,23.2231,23.2331,52004.57524747,0
+BYLD.US,D,20190415,000000,23.2599,23.2599,23.2231,23.2231,114488.08950018,0
+BYLD.US,D,20190416,000000,23.2231,23.2231,23.1645,23.1665,218581.69891629,0
+BYLD.US,D,20190417,000000,23.2131,23.2131,23.1655,23.1655,17840.941633949,0
+BYLD.US,D,20190418,000000,23.2231,23.2231,23.1753,23.1953,37512.832023275,0
+BYLD.US,D,20190422,000000,23.1853,23.1853,23.1565,23.1565,14190.104220013,0
+BYLD.US,D,20190423,000000,23.2053,23.2241,23.1853,23.2241,17888.198411271,0
+BYLD.US,D,20190424,000000,23.2499,23.2689,23.2321,23.2351,25678.528425914,0
+BYLD.US,D,20190425,000000,23.2401,23.2549,23.2231,23.2459,8002.4827809175,0
+BYLD.US,D,20190426,000000,23.2977,23.2977,23.2739,23.2927,13628.05020889,0
+BYLD.US,D,20190429,000000,23.2779,23.2877,23.2499,23.2599,19523.081813931,0
+BYLD.US,D,20190430,000000,23.3365,23.3365,23.2599,23.2659,21748.172201438,0
+BYLD.US,D,20190501,000000,23.3077,23.3723,23.2639,23.2639,70563.417711369,0
+BYLD.US,D,20190502,000000,23.2689,23.2689,23.2053,23.2441,21407.320126714,0
+BYLD.US,D,20190503,000000,23.2401,23.2977,23.2401,23.2599,24657.983128436,0
+BYLD.US,D,20190506,000000,23.2877,23.3176,23.2659,23.3077,13589.842601694,0
+BYLD.US,D,20190507,000000,23.3027,23.3077,23.2599,23.2739,28489.80394488,0
+BYLD.US,D,20190508,000000,23.2977,23.2977,23.2599,23.2689,32764.028634122,0
+BYLD.US,D,20190509,000000,23.2599,23.2689,23.2321,23.2549,27719.619020871,0
+BYLD.US,D,20190510,000000,23.2499,23.2877,23.2401,23.2877,2464.3906641574,0
+BYLD.US,D,20190513,000000,23.2231,23.2689,23.2231,23.2451,7608.3411487878,0
+BYLD.US,D,20190514,000000,23.2689,23.2779,23.2401,23.2629,8716.3617574788,0
+BYLD.US,D,20190515,000000,23.2877,23.3077,23.2599,23.3017,6026.747303533,0
+BYLD.US,D,20190516,000000,23.2779,23.3215,23.2779,23.3027,13735.634787048,0
+BYLD.US,D,20190517,000000,23.2977,23.3215,23.2877,23.3047,7915.007469705,0
+BYLD.US,D,20190520,000000,23.3077,23.3077,23.2779,23.2877,24552.409476972,0
+BYLD.US,D,20190521,000000,23.2779,23.3067,23.2779,23.2927,61430.794128121,0
+BYLD.US,D,20190522,000000,23.3097,23.3265,23.2877,23.3176,20393.813072666,0
+BYLD.US,D,20190523,000000,23.3176,23.3515,23.2987,23.3395,17844.963487338,0
+BYLD.US,D,20190524,000000,23.3633,23.3633,23.3077,23.3365,13848.246681942,0
+BYLD.US,D,20190528,000000,23.3823,23.3823,23.3365,23.3524,30335.834650467,0
+BYLD.US,D,20190529,000000,23.3823,23.3823,23.3265,23.3455,8265.9141779021,0
+BYLD.US,D,20190530,000000,23.3823,23.4001,23.3633,23.4001,14320.814455159,0
+BYLD.US,D,20190531,000000,23.4091,23.4379,23.3922,23.4181,14863.764662684,0
+BYLD.US,D,20190603,000000,23.4479,23.4648,23.4061,23.4648,116632.74281991,0
+BYLD.US,D,20190604,000000,23.4956,23.5145,23.4757,23.5145,21472.675244286,0
+BYLD.US,D,20190605,000000,23.5712,23.5712,23.5235,23.5344,7705.871093473,0
+BYLD.US,D,20190606,000000,23.5613,23.5832,23.5454,23.5573,10527.201245911,0
+BYLD.US,D,20190607,000000,23.611,23.6776,23.611,23.6438,18137.553321393,0
+BYLD.US,D,20190610,000000,23.6488,23.6488,23.611,23.621,36487.25940906,0
+BYLD.US,D,20190611,000000,23.6398,23.6488,23.601,23.616,29304.229256168,0
+BYLD.US,D,20190612,000000,23.6309,23.6488,23.601,23.616,16972.221301908,0
+BYLD.US,D,20190613,000000,23.6966,23.6966,23.6398,23.6687,15902.408300413,0
+BYLD.US,D,20190614,000000,23.6588,23.6776,23.6398,23.6468,13397.799102366,0
+BYLD.US,D,20190617,000000,23.6398,23.7224,23.6398,23.6677,51962.345786885,0
+BYLD.US,D,20190618,000000,23.7702,23.8468,23.7224,23.789,111341.99468658,0
+BYLD.US,D,20190619,000000,23.7512,23.8924,23.7413,23.8826,20733.659684043,0
+BYLD.US,D,20190620,000000,23.9621,23.9939,23.9532,23.967,27679.40048698,0
+BYLD.US,D,20190621,000000,23.8934,23.9332,23.8934,23.9034,21303.757401945,0
+BYLD.US,D,20190624,000000,23.9432,23.9532,23.9034,23.9204,21525.964801691,0
+BYLD.US,D,20190625,000000,23.9432,23.9432,23.8756,23.8875,29964.818675323,0
+BYLD.US,D,20190626,000000,23.8846,23.8934,23.8468,23.8566,6812.0141777504,0
+BYLD.US,D,20190627,000000,23.9034,23.9332,23.8836,23.9262,28329.935272664,0
+BYLD.US,D,20190628,000000,23.9621,23.972,23.9432,23.967,11697.560582133,0
+BYLD.US,D,20190701,000000,24.0248,24.0347,23.972,23.984,30387.113281177,0
+BYLD.US,D,20190702,000000,24.0078,24.0347,23.9989,24.0158,18274.296336623,0
+BYLD.US,D,20190703,000000,24.0824,24.1123,24.0496,24.0784,13507.394607218,0
+BYLD.US,D,20190705,000000,23.9989,23.9989,23.9253,23.975,26159.139905909,0
+BYLD.US,D,20190708,000000,23.9989,23.9989,23.9532,23.9561,17264.811135964,0
+BYLD.US,D,20190709,000000,23.98,23.98,23.9034,23.9272,38483.104153391,0
+BYLD.US,D,20190710,000000,23.9621,23.98,23.9502,23.9542,139244.60803665,0
+BYLD.US,D,20190711,000000,23.9233,23.9621,23.8656,23.8846,34608.048413014,0
+BYLD.US,D,20190712,000000,23.8934,23.9233,23.8846,23.9084,16156.790527272,0
+BYLD.US,D,20190715,000000,23.9204,23.972,23.9034,23.9561,33244.640114117,0
+BYLD.US,D,20190716,000000,23.9233,23.9233,23.9014,23.9134,23869.699864176,0
+BYLD.US,D,20190717,000000,23.9432,23.972,23.9322,23.972,38240.787486698,0
+BYLD.US,D,20190718,000000,23.98,24.0248,23.9432,24.0018,79495.954088511,0
+BYLD.US,D,20190719,000000,23.98,24.0248,23.975,23.985,73170.584170839,0
+BYLD.US,D,20190722,000000,24.0248,24.0297,24.0028,24.0198,32999.307057383,0
+BYLD.US,D,20190723,000000,24.0546,24.0546,24.0078,24.0546,44899.971235664,0
+BYLD.US,D,20190724,000000,24.0546,24.0824,24.0347,24.0347,41462.29205135,0
+BYLD.US,D,20190725,000000,24.0824,24.0824,24.0078,24.0337,38976.7866569,0
+BYLD.US,D,20190726,000000,24.0735,24.0735,24.0248,24.0456,38873.223932131,0
+BYLD.US,D,20190729,000000,24.0735,24.0735,24.0486,24.0625,30422.304498332,0
+BYLD.US,D,20190730,000000,24.0546,24.0546,24.0158,24.0446,15006.540457997,0
+BYLD.US,D,20190731,000000,24.0735,24.1023,24.0248,24.0635,52405.755123031,0
+BYLD.US,D,20190801,000000,24.1023,24.2117,24.0974,24.168,124411.00727438,0
+BYLD.US,D,20190802,000000,24.159,24.1779,24.1222,24.165,56986.64613319,0
+BYLD.US,D,20190805,000000,24.1779,24.1779,24.1033,24.1361,54080.857059581,0
+BYLD.US,D,20190806,000000,24.2545,24.2545,24.157,24.2356,66614.963146642,0
+BYLD.US,D,20190807,000000,24.2943,24.2943,24.2346,24.2346,34250.103461386,0
+BYLD.US,D,20190808,000000,24.2545,24.2943,24.2157,24.2943,51205.231886391,0
+BYLD.US,D,20190809,000000,24.2645,24.2943,24.2356,24.2425,30472.577665695,0
+BYLD.US,D,20190812,000000,24.2545,24.3042,24.2356,24.2744,91090.957409222,0
+BYLD.US,D,20190813,000000,24.2744,24.2943,24.2306,24.2545,41505.526975282,0
+BYLD.US,D,20190814,000000,24.2943,24.3042,24.2356,24.2356,83925.020133232,0
+BYLD.US,D,20190815,000000,24.3042,24.4455,24.2843,24.344,74857.751667557,0
+BYLD.US,D,20190816,000000,24.3798,24.3877,24.3241,24.3719,41377.833130179,0
+BYLD.US,D,20190819,000000,24.342,24.3798,24.3042,24.3519,54409.643574139,0
+BYLD.US,D,20190820,000000,24.4653,24.4653,24.3749,24.4167,43214.81466564,0
+BYLD.US,D,20190821,000000,24.4167,24.4833,24.3967,24.4505,121363.44786881,0
+BYLD.US,D,20190822,000000,24.4067,24.5131,24.4067,24.4176,96371.650909082,0
+BYLD.US,D,20190823,000000,24.4265,24.5031,24.4067,24.4505,42832.738593678,0
+BYLD.US,D,20190826,000000,24.4833,24.5131,24.4553,24.4713,35498.888938695,0
+BYLD.US,D,20190827,000000,24.5329,24.5419,24.4873,24.5231,54213.578221421,0
+BYLD.US,D,20190828,000000,24.5608,24.5608,24.5241,24.5559,28601.410376426,0
+BYLD.US,D,20190829,000000,24.5807,24.5807,24.5121,24.5479,63900.212109015,0
+BYLD.US,D,20190830,000000,24.5707,24.5707,24.5329,24.5608,37351.957887712,0
+BYLD.US,D,20190903,000000,24.5608,24.5807,24.5131,24.5419,86166.197934297,0
+BYLD.US,D,20190904,000000,24.5608,24.6065,24.5359,24.5986,77176.35014636,0
+BYLD.US,D,20190905,000000,24.5608,24.704,24.5131,24.5419,886481.84207031,0
+BYLD.US,D,20190906,000000,24.5608,24.6513,24.5231,24.5807,124642.26384426,0
+BYLD.US,D,20190909,000000,24.5231,24.5419,24.4653,24.5081,50122.347861382,0
+BYLD.US,D,20190910,000000,24.4931,24.4931,24.3837,24.3967,104308.77857243,0
+BYLD.US,D,20190911,000000,24.3877,24.4067,24.3321,24.3877,50644.183338614,0
+BYLD.US,D,20190912,000000,24.4653,24.4743,24.3877,24.3877,162076.66972645,0
+BYLD.US,D,20190913,000000,24.3709,24.3709,24.2157,24.2257,93184.332098237,0
+BYLD.US,D,20190916,000000,24.2545,24.2933,24.2545,24.2933,11881.560374683,0
+BYLD.US,D,20190917,000000,24.3221,24.3709,24.3221,24.3509,19336.065631339,0
+BYLD.US,D,20190918,000000,24.3867,24.4265,24.3301,24.3659,11110.369987327,0
+BYLD.US,D,20190919,000000,24.4265,24.4355,24.3877,24.3987,29696.359961603,0
+BYLD.US,D,20190920,000000,24.3877,24.4653,24.3877,24.4653,41190.816947587,0
+BYLD.US,D,20190923,000000,24.5221,24.5221,24.4693,24.4693,11793.079600123,0
+BYLD.US,D,20190924,000000,24.5031,24.5031,24.4475,24.4803,22082.991496079,0
+BYLD.US,D,20190925,000000,24.4743,24.4743,24.3877,24.4235,131579.96094041,0
+BYLD.US,D,20190926,000000,24.4534,24.4653,24.4167,24.4405,17510.144192698,0
+BYLD.US,D,20190927,000000,24.4653,24.4653,24.4167,24.4505,12405.406778611,0
+BYLD.US,D,20190930,000000,24.4455,24.4833,24.4305,24.4743,41260.193918548,0
+BYLD.US,D,20191001,000000,24.4455,24.5131,24.4167,24.4693,45683.227183187,0
+BYLD.US,D,20191002,000000,24.5031,24.5031,24.4653,24.4653,22867.252906949,0
+BYLD.US,D,20191003,000000,24.4902,24.5419,24.4902,24.5231,33684.027596874,0
+BYLD.US,D,20191004,000000,24.5509,24.6075,24.529,24.5986,38567.563074562,0
+BYLD.US,D,20191007,000000,24.5608,24.5707,24.5419,24.5419,21029.265908141,0
+BYLD.US,D,20191008,000000,24.5419,24.5509,24.4833,24.5011,47165.280157062,0
+BYLD.US,D,20191009,000000,24.5419,24.5419,24.4743,24.5131,69956.117849618,0
+BYLD.US,D,20191010,000000,24.5131,24.5131,24.4265,24.4603,33851.939975868,0
+BYLD.US,D,20191011,000000,24.4167,24.4653,24.4167,24.4325,40779.582438554,0
+BYLD.US,D,20191014,000000,24.4743,24.5031,24.4455,24.4623,228525.73142079,0
+BYLD.US,D,20191015,000000,24.4743,24.5031,24.4455,24.4693,30368.009477579,0
+BYLD.US,D,20191016,000000,24.4743,24.4931,24.4455,24.4931,61844.039563849,0
+BYLD.US,D,20191017,000000,24.4981,24.5231,24.4803,24.5021,63249.677323331,0
+BYLD.US,D,20191018,000000,24.5031,24.5419,24.5031,24.5031,29961.802285282,0
+BYLD.US,D,20191021,000000,24.4833,24.5131,24.4793,24.4833,84128.123729382,0
+BYLD.US,D,20191022,000000,24.5509,24.5509,24.4931,24.5141,165457.03749996,0
+BYLD.US,D,20191023,000000,24.5707,24.5707,24.4931,24.529,16746.99751212,0
+BYLD.US,D,20191024,000000,24.5231,24.5727,24.5231,24.5559,29210.721164871,0
+BYLD.US,D,20191025,000000,24.5608,24.5807,24.5151,24.5369,56079.718193953,0
+BYLD.US,D,20191028,000000,24.5231,24.5329,24.4961,24.5131,45622.899382351,0
+BYLD.US,D,20191029,000000,24.5131,24.5329,24.5011,24.5031,42518.028565983,0
+BYLD.US,D,20191030,000000,24.4931,24.5231,24.4743,24.5051,115639.3450328,0
+BYLD.US,D,20191031,000000,24.5707,24.5986,24.5329,24.5807,87565.802913695,0
+BYLD.US,D,20191101,000000,24.6075,24.6175,24.5837,24.5887,47444.798967603,0
+BYLD.US,D,20191104,000000,24.5608,24.5966,24.5608,24.5807,33814.737832019,0
+BYLD.US,D,20191105,000000,24.5608,24.5608,24.4743,24.4931,69758.041570206,0
+BYLD.US,D,20191106,000000,24.5031,24.5509,24.5031,24.5419,58414.404086313,0
+BYLD.US,D,20191107,000000,24.5131,24.5131,24.4255,24.4623,222209.41067324,0
+BYLD.US,D,20191108,000000,24.4833,24.4833,24.4057,24.4375,63943.447032947,0
+BYLD.US,D,20191111,000000,24.4653,24.4653,24.4157,24.4553,66880.405470321,0
+BYLD.US,D,20191112,000000,24.4653,24.4653,24.4057,24.4553,19899.12510581,0
+BYLD.US,D,20191113,000000,24.4931,24.4931,24.4653,24.4793,62891.732371703,0
+BYLD.US,D,20191114,000000,24.5329,24.5419,24.5121,24.5369,14161.95124629,0
+BYLD.US,D,20191115,000000,24.5329,24.5697,24.5329,24.5469,24932.47462224,0
+BYLD.US,D,20191118,000000,24.5509,24.5707,24.5429,24.5608,33579.459408758,0
+BYLD.US,D,20191119,000000,24.5419,24.5608,24.5329,24.5509,29790.873516246,0
+BYLD.US,D,20191120,000000,24.5707,24.5707,24.5489,24.5658,59600.850836091,0
+BYLD.US,D,20191121,000000,24.5509,24.5807,24.5329,24.5419,26160.145369257,0
+BYLD.US,D,20191122,000000,24.5707,24.6434,24.5329,24.5807,36684.330225126,0
+BYLD.US,D,20191125,000000,24.5887,24.6275,24.5807,24.6026,27385.805189578,0
+BYLD.US,D,20191126,000000,24.6275,24.6563,24.6036,24.6493,78885.637836718,0
+BYLD.US,D,20191127,000000,24.6374,24.6663,24.5887,24.6424,47783.640115633,0
+BYLD.US,D,20191129,000000,24.6463,24.6463,24.6075,24.6384,11751.855602886,0
+BYLD.US,D,20191202,000000,24.714,24.714,24.5419,24.5658,64091.250144996,0
+BYLD.US,D,20191203,000000,24.6235,24.6623,24.5817,24.6543,47615.727736639,0
+BYLD.US,D,20191204,000000,24.6712,24.6712,24.5857,24.6493,58385.245649242,0
+BYLD.US,D,20191205,000000,24.6235,24.6623,24.5887,24.6523,51570.21508145,0
+BYLD.US,D,20191206,000000,24.6235,24.6623,24.6235,24.6523,10632.774897375,0
+BYLD.US,D,20191209,000000,24.6523,24.6911,24.6523,24.6712,147602.01937915,0
+BYLD.US,D,20191210,000000,24.6812,24.6812,24.6523,24.6712,251477.44324891,0
+BYLD.US,D,20191211,000000,24.7011,24.7975,24.6702,24.7448,73818.102566481,0
+BYLD.US,D,20191212,000000,24.7488,24.7488,24.6871,24.71,25703.665009596,0
+BYLD.US,D,20191213,000000,24.711,24.8065,24.6911,24.7975,29398.742810811,0
+BYLD.US,D,20191216,000000,24.7776,24.7975,24.7577,24.7687,50220.883269414,0
+BYLD.US,D,20191217,000000,24.7866,24.8065,24.7577,24.7806,80570.794406742,0
+BYLD.US,D,20191218,000000,24.7488,24.7975,24.7388,24.7876,33467.85297721,0
+BYLD.US,D,20191219,000000,24.7876,24.7975,24.7388,24.7876,32340.728564922,0
+BYLD.US,D,20191220,000000,24.7876,24.7876,24.7488,24.7856,26757.390597534,0
+BYLD.US,D,20191223,000000,24.8065,24.9139,24.7488,24.7876,85920.864877563,0
+BYLD.US,D,20191224,000000,24.7677,24.8164,24.7677,24.7936,11984.117636104,0
+BYLD.US,D,20191226,000000,24.8164,24.8452,24.8015,24.8314,47285.935758734,0
+BYLD.US,D,20191227,000000,24.884,24.884,24.8452,24.8721,31939.548689361,0
+BYLD.US,D,20191230,000000,24.8264,24.884,24.7975,24.8791,57295.323380802,0
+BYLD.US,D,20191231,000000,24.8552,24.8552,24.8264,24.8294,54714.298968361,0
+BYLD.US,D,20200102,000000,24.904,24.9238,24.8652,24.889,41219.975384658,0
+BYLD.US,D,20200103,000000,24.904,24.9438,24.8652,24.9139,388844.85121621,0
+BYLD.US,D,20200106,000000,24.9338,24.9338,24.8652,24.892,59579.736105798,0
+BYLD.US,D,20200107,000000,24.8761,24.9089,24.8552,24.881,52420.837073239,0
+BYLD.US,D,20200108,000000,24.884,24.904,24.8264,24.8552,47003.400558152,0
+BYLD.US,D,20200109,000000,24.8552,24.9438,24.8264,24.9089,109764.42269471,0
+BYLD.US,D,20200110,000000,24.894,24.9536,24.894,24.9536,45986.877114062,0
+BYLD.US,D,20200113,000000,24.9636,24.9636,24.9139,24.9338,222520.09884755,0
+BYLD.US,D,20200114,000000,24.9338,24.9536,24.904,24.9238,568566.39722388,0
+BYLD.US,D,20200115,000000,25.0014,25.0014,24.9338,24.9636,70026.500283927,0
+BYLD.US,D,20200116,000000,25.0014,25.0114,24.9596,25.0114,33875.065632855,0
+BYLD.US,D,20200117,000000,25.0014,25.0014,24.9686,24.9736,72245.557891351,0
+BYLD.US,D,20200121,000000,25.0204,25.079,24.9924,25.0302,124980.09952893,0
+BYLD.US,D,20200122,000000,25.0392,25.0492,25.0204,25.0442,175218.07567525,0
+BYLD.US,D,20200123,000000,25.059,25.069,25.0392,25.0492,66576.755539446,0
+BYLD.US,D,20200124,000000,25.059,25.069,25.0392,25.0392,38478.076836654,0
+BYLD.US,D,20200127,000000,25.0492,25.079,25.0114,25.0392,121945.61114688,0
+BYLD.US,D,20200128,000000,25.0978,25.0978,25.079,25.088,49526.108096451,0
+BYLD.US,D,20200129,000000,25.088,25.1645,25.088,25.1356,23120.629670461,0
+BYLD.US,D,20200130,000000,25.1645,25.1744,25.1018,25.1446,39773.113627937,0
+BYLD.US,D,20200131,000000,25.1744,25.1744,25.1506,25.1744,67790.3497996,0
+BYLD.US,D,20200203,000000,25.1645,25.1944,25.088,25.1356,1040201.1004542,0
+BYLD.US,D,20200204,000000,25.1516,25.1616,25.1148,25.1396,55291.434929694,0
+BYLD.US,D,20200205,000000,25.1416,25.1616,25.1248,25.1616,57543.672827578,0
+BYLD.US,D,20200206,000000,25.1616,25.2013,25.1337,25.1814,124941.89192174,0
+BYLD.US,D,20200207,000000,25.2212,25.2212,25.1814,25.2162,20366.66556229,0
+BYLD.US,D,20200210,000000,25.2391,25.258,25.2112,25.258,316759.16199707,0
+BYLD.US,D,20200211,000000,25.248,25.2878,25.2391,25.248,108227.06923673,0
+BYLD.US,D,20200212,000000,25.2292,25.248,25.2292,25.248,66006.657821545,0
+BYLD.US,D,20200213,000000,25.2391,25.266,25.2292,25.248,48144.601457302,0
+BYLD.US,D,20200214,000000,25.2878,25.2878,25.248,25.2829,33591.524968924,0
+BYLD.US,D,20200218,000000,25.3177,25.3366,25.2878,25.3077,104757.21522531,0
+BYLD.US,D,20200219,000000,25.2978,25.3177,25.2779,25.3177,75162.40706178,0
+BYLD.US,D,20200220,000000,25.3177,25.3415,25.3018,25.3366,95663.804712604,0
+BYLD.US,D,20200221,000000,25.3853,25.4052,25.3465,25.3754,60108.609826461,0
+BYLD.US,D,20200224,000000,25.4052,25.4052,25.3386,25.3565,116871.03763321,0
+BYLD.US,D,20200225,000000,25.3853,25.3853,25.2779,25.2978,73308.332649415,0
+BYLD.US,D,20200226,000000,25.2878,25.3366,25.2729,25.2878,96647.147866233,0
+BYLD.US,D,20200227,000000,25.2112,25.2391,25.1148,25.1516,93696.112941997,0
+BYLD.US,D,20200228,000000,25.076,25.2878,25.066,25.2878,98346.380923118,0
+BYLD.US,D,20200302,000000,25.3366,25.3953,25.3097,25.3435,853766.07567686,0
+BYLD.US,D,20200303,000000,25.2878,25.5803,25.2878,25.3525,309737.00597974,0
+BYLD.US,D,20200304,000000,25.4052,25.4828,25.4052,25.442,28425.454290655,0
+BYLD.US,D,20200305,000000,25.4629,25.4729,25.3366,25.3754,86858.962180565,0
+BYLD.US,D,20200306,000000,25.3754,25.4251,25.3276,25.4062,58014.229674099,0
+BYLD.US,D,20200309,000000,25.066,25.258,24.7538,24.7836,131416.07041481,0
+BYLD.US,D,20200310,000000,24.6861,24.9448,24.6285,24.6285,149972.90195201,0
+BYLD.US,D,20200311,000000,24.6663,24.6663,24.0347,24.0645,98930.555127882,0
+BYLD.US,D,20200312,000000,23.5026,23.9412,18.3418,22.9297,319795.66130582,0
+BYLD.US,D,20200313,000000,21.9789,24.0148,21.9789,23.8726,138301.48341691,0
+BYLD.US,D,20200316,000000,22.8522,23.6856,22.8522,23.4658,162965.49932543,0
+BYLD.US,D,20200317,000000,23.1933,23.5125,23.0212,23.0371,72871.9615567,0
+BYLD.US,D,20200318,000000,22.7258,22.8422,21.6975,22.0963,222193.32325969,0
+BYLD.US,D,20200319,000000,21.8745,22.149,21.775,21.785,508045.54742503,0
+BYLD.US,D,20200320,000000,21.9033,22.4454,21.9033,22.1529,87119.377187508,0
+BYLD.US,D,20200323,000000,22.0177,22.518,21.7541,22.4354,211324.2644757,0
+BYLD.US,D,20200324,000000,22.513,23.0958,22.513,23.0371,59642.074833329,0
+BYLD.US,D,20200325,000000,23.2887,23.7244,23.1535,23.6677,50314.39136071,0
+BYLD.US,D,20200326,000000,23.7642,23.8626,23.6289,23.8626,226287.57000976,0
+BYLD.US,D,20200327,000000,23.3753,23.8139,23.3753,23.7025,53169.907266956,0
+BYLD.US,D,20200330,000000,23.5812,23.9522,23.5812,23.8139,124557.80492309,0
+BYLD.US,D,20200331,000000,23.9611,23.9611,23.794,23.9312,66046.876355435,0
+BYLD.US,D,20200401,000000,23.6488,23.6826,23.4041,23.4489,58630.578705975,0
+BYLD.US,D,20200402,000000,23.4151,23.6986,23.4151,23.611,27364.690459285,0
+BYLD.US,D,20200403,000000,23.6786,23.7035,23.425,23.5225,40005.375661157,0
+BYLD.US,D,20200406,000000,23.4827,23.8448,23.4827,23.7562,39345.791705347,0
+BYLD.US,D,20200407,000000,23.98,24.0148,23.7174,23.8836,51563.176838019,0
+BYLD.US,D,20200408,000000,23.9124,24.0964,23.8736,24.0964,77060.721861424,0
+BYLD.US,D,20200409,000000,24.4185,24.8065,24.4185,24.7488,60726.969785032,0
+BYLD.US,D,20200413,000000,24.7209,24.7209,24.5449,24.5937,28366.131953165,0
+BYLD.US,D,20200414,000000,24.6911,24.6911,24.5349,24.5837,51967.373103621,0
+BYLD.US,D,20200415,000000,24.3321,24.6513,24.3321,24.5151,28220.339767811,0
+BYLD.US,D,20200416,000000,24.6812,24.711,24.4275,24.6225,127449.51750983,0
+BYLD.US,D,20200417,000000,24.5349,24.6911,24.5051,24.5598,52091.045095335,0
+BYLD.US,D,20200420,000000,24.3321,24.5747,24.3321,24.4385,35717.074485052,0
+BYLD.US,D,20200421,000000,24.4843,24.4843,24.2425,24.2724,202116.23114141,0
+BYLD.US,D,20200422,000000,24.2326,24.4673,24.2326,24.3121,130400.55243407,0
+BYLD.US,D,20200423,000000,24.4902,24.4951,24.3987,24.4185,18248.154289593,0
+BYLD.US,D,20200424,000000,24.525,24.525,24.3251,24.4185,35901.074277602,0
+BYLD.US,D,20200427,000000,24.3221,24.4355,24.3221,24.342,55367.850144086,0
+BYLD.US,D,20200428,000000,24.342,24.4853,24.342,24.3798,38275.978703853,0
+BYLD.US,D,20200429,000000,24.4375,24.6225,24.4375,24.6125,22623.93077691,0
+BYLD.US,D,20200430,000000,24.4951,24.6324,24.4951,24.5747,57196.787972769,0
+BYLD.US,D,20200501,000000,24.4673,24.4951,24.3798,24.4853,20560.719988312,0
+BYLD.US,D,20200504,000000,24.5101,24.5101,24.4027,24.4425,46874.701249701,0
+BYLD.US,D,20200505,000000,24.4902,24.5499,24.4325,24.5201,24405.611828271,0
+BYLD.US,D,20200506,000000,24.4803,24.4803,24.3659,24.4027,42827.711276941,0
+BYLD.US,D,20200507,000000,24.3559,24.4773,24.3559,24.4127,17438.756295041,0
+BYLD.US,D,20200508,000000,24.4803,24.4803,24.3759,24.4525,31157.298205186,0
+BYLD.US,D,20200511,000000,24.4525,24.4525,24.3161,24.3759,54887.238664091,0
+BYLD.US,D,20200512,000000,24.4127,24.4902,24.3759,24.4127,57366.711278458,0
+BYLD.US,D,20200513,000000,24.4623,24.4623,24.3709,24.4027,19762.38209058,0
+BYLD.US,D,20200514,000000,24.5001,24.5001,24.3261,24.4225,18506.558369841,0
+BYLD.US,D,20200515,000000,24.4225,24.5797,24.4225,24.5101,62827.382717478,0
+BYLD.US,D,20200518,000000,24.53,24.6563,24.53,24.6563,50389.801111755,0
+BYLD.US,D,20200519,000000,24.6075,24.6961,24.6075,24.6374,13909.579946126,0
+BYLD.US,D,20200520,000000,24.7448,24.9109,24.716,24.906,39838.468745509,0
+BYLD.US,D,20200521,000000,24.881,24.886,24.7637,24.8323,13866.345022193,0
+BYLD.US,D,20200522,000000,24.8423,24.8522,24.7736,24.8522,23009.023238914,0
+BYLD.US,D,20200526,000000,24.8423,24.9109,24.8224,24.881,37901.946338669,0
+BYLD.US,D,20200527,000000,24.891,24.9308,24.8622,24.9109,39364.895508946,0
+BYLD.US,D,20200528,000000,24.8323,24.9308,24.8323,24.8622,40817.79004575,0
+BYLD.US,D,20200529,000000,24.894,24.9706,24.8323,24.9506,33986.672064401,0
+BYLD.US,D,20200601,000000,24.9706,25.068,24.9408,25.068,35706.014388232,0
+BYLD.US,D,20200602,000000,24.881,25.0432,24.881,24.9806,16348.834026601,0
+BYLD.US,D,20200603,000000,25.0382,25.0968,24.9806,25.0482,531623.66291851,0
+BYLD.US,D,20200604,000000,24.9606,25.0184,24.9308,24.9894,46882.74495648,0
+BYLD.US,D,20200605,000000,25.0581,25.078,24.9806,25.0094,31597.691151289,0
+BYLD.US,D,20200608,000000,25.0968,25.1168,24.9994,25.088,92212.049041428,0
+BYLD.US,D,20200609,000000,25.1446,25.1446,24.9706,25.0581,84905.346896821,0
+BYLD.US,D,20200610,000000,25.0581,25.1258,24.9994,25.1068,28115.771579695,0
+BYLD.US,D,20200611,000000,25.0382,25.0382,24.8522,24.901,19193.289836026,0
+BYLD.US,D,20200612,000000,24.9208,25.0094,24.901,24.9806,26041.500694278,0
+BYLD.US,D,20200615,000000,24.8721,25.0968,24.8721,25.068,36731.587002447,0
+BYLD.US,D,20200616,000000,25.1446,25.1446,24.9994,25.0232,79506.008721984,0
+BYLD.US,D,20200617,000000,25.0968,25.0968,24.9994,25.0482,25917.828702564,0
+BYLD.US,D,20200618,000000,25.0094,25.0581,25.0094,25.0184,17929.422408508,0
+BYLD.US,D,20200619,000000,25.0382,25.088,25.0262,25.0581,49295.856989926,0
+BYLD.US,D,20200622,000000,25.088,25.088,25.0094,25.068,48020.929465588,0
+BYLD.US,D,20200623,000000,25.0581,25.072,25.0094,25.0482,27163.597789831,0
+BYLD.US,D,20200624,000000,25.0482,25.0482,24.9178,25.0094,43313.350073673,0
+BYLD.US,D,20200625,000000,24.9506,25.0094,24.9506,25.0094,32674.542396215,0
+BYLD.US,D,20200626,000000,24.9994,25.0094,24.9806,24.9994,35246.517638531,0
+BYLD.US,D,20200629,000000,25.1068,25.1068,24.9298,24.9418,38508.240737072,0
+BYLD.US,D,20200630,000000,24.9606,25.0282,24.9408,25.0184,28471.705604629,0
+BYLD.US,D,20200701,000000,25.0184,25.0382,24.9894,25.0144,41709.636034778,0
+BYLD.US,D,20200702,000000,25.063,25.0998,25.0282,25.078,19654.797512423,0
+BYLD.US,D,20200706,000000,25.1258,25.1645,25.0929,25.1645,259419.59822899,0
+BYLD.US,D,20200707,000000,25.1446,25.1744,25.078,25.1168,44298.704153997,0
+BYLD.US,D,20200708,000000,25.0482,25.1356,25.0482,25.1258,27581.870542295,0
+BYLD.US,D,20200709,000000,25.1446,25.1744,25.088,25.1356,19553.245714349,0
+BYLD.US,D,20200710,000000,25.1744,25.1744,25.074,25.1356,30794.325936821,0
+BYLD.US,D,20200713,000000,25.1356,25.1645,25.1068,25.1168,31914.41210568,0
+BYLD.US,D,20200714,000000,25.0282,25.1546,25.0282,25.1258,12579.351937688,0
+BYLD.US,D,20200715,000000,25.1068,25.2142,25.1068,25.2142,41199.866117712,0
+BYLD.US,D,20200716,000000,25.2043,25.2421,25.1874,25.2332,37089.531954075,0
+BYLD.US,D,20200717,000000,25.1934,25.2421,25.1894,25.2421,14757.185547874,0
+BYLD.US,D,20200720,000000,25.262,25.2918,25.2242,25.2918,21158.970679938,0
+BYLD.US,D,20200721,000000,25.262,25.3803,25.262,25.3415,29206.699311483,0
+BYLD.US,D,20200722,000000,25.3803,25.3903,25.3018,25.3704,146365.29946201,0
+BYLD.US,D,20200723,000000,25.3117,25.3803,25.3117,25.3217,17417.641564748,0
+BYLD.US,D,20200724,000000,25.3217,25.3515,25.3217,25.3366,11675.440388492,0
+BYLD.US,D,20200727,000000,25.3217,25.3704,25.3018,25.3316,27564.777665392,0
+BYLD.US,D,20200728,000000,25.3117,25.4002,25.3117,25.3903,75156.374281696,0
+BYLD.US,D,20200729,000000,25.4102,25.4201,25.3018,25.3803,155247.56267179,0
+BYLD.US,D,20200730,000000,25.4062,25.4499,25.3614,25.4002,28498.853115005,0
+BYLD.US,D,20200731,000000,25.3614,25.4788,25.3614,25.4788,38350.382991551,0
+BYLD.US,D,20200803,000000,25.5067,25.5067,25.4002,25.4887,24102.967360743,0
+BYLD.US,D,20200804,000000,25.44,25.4499,25.4002,25.4201,25448.277319389,0
+BYLD.US,D,20200805,000000,25.3903,25.4887,25.3903,25.4102,42620.585827404,0
+BYLD.US,D,20200806,000000,25.44,25.5365,25.44,25.5365,22510.313418669,0
+BYLD.US,D,20200807,000000,25.4719,25.4967,25.4679,25.4788,19212.393639625,0
+BYLD.US,D,20200810,000000,25.4967,25.5166,25.44,25.4788,26304.932091263,0
+BYLD.US,D,20200811,000000,25.4499,25.4499,25.4082,25.4102,20480.282920531,0
+BYLD.US,D,20200812,000000,25.3117,25.4002,25.3117,25.3316,194839.69289722,0
+BYLD.US,D,20200813,000000,25.3903,25.3903,25.3415,25.3415,36461.117362032,0
+BYLD.US,D,20200814,000000,25.262,25.3217,25.252,25.252,14755.17462118,0
+BYLD.US,D,20200817,000000,25.2719,25.4201,25.2719,25.3614,58710.01031041,0
+BYLD.US,D,20200818,000000,25.3704,25.3903,25.3316,25.3903,27958.919297521,0
+BYLD.US,D,20200819,000000,25.3903,25.3903,25.3515,25.3515,18769.989766826,0
+BYLD.US,D,20200820,000000,25.3565,25.3903,25.3515,25.3903,52863.240946038,0
+BYLD.US,D,20200821,000000,25.3316,25.3803,25.3316,25.3614,31497.144816562,0
+BYLD.US,D,20200824,000000,25.4002,25.4002,25.3614,25.3803,19794.556917694,0
+BYLD.US,D,20200825,000000,25.3217,25.3903,25.3217,25.3903,12182.193915516,0
+BYLD.US,D,20200826,000000,25.3903,25.4002,25.3704,25.3903,20331.474345136,0
+BYLD.US,D,20200827,000000,25.4002,25.4002,25.3117,25.3316,28526.000625382,0
+BYLD.US,D,20200828,000000,25.3117,25.3803,25.3117,25.3435,28169.0611371,0
+BYLD.US,D,20200831,000000,25.3415,25.3923,25.3286,25.3565,14980.398410967,0
+BYLD.US,D,20200901,000000,25.3903,25.4499,25.3525,25.4499,113062.34247376,0
+BYLD.US,D,20200902,000000,25.3018,25.4499,25.3018,25.4499,24595.644400905,0
+BYLD.US,D,20200903,000000,25.3803,25.44,25.3704,25.4002,33857.972755951,0
+BYLD.US,D,20200904,000000,25.3565,25.3903,25.3018,25.3117,23886.79274108,0
+BYLD.US,D,20200908,000000,25.2918,25.3614,25.262,25.2888,33855.961829256,0
+BYLD.US,D,20200909,000000,25.3515,25.3515,25.262,25.262,390349.02438372,0
+BYLD.US,D,20200910,000000,25.2719,25.3316,25.262,25.2918,37231.30228604,0
+BYLD.US,D,20200911,000000,25.2819,25.3316,25.2819,25.3117,12903.111135509,0
+BYLD.US,D,20200914,000000,25.3515,25.3515,25.3018,25.3515,374652.73606949,0
+BYLD.US,D,20200915,000000,25.3217,25.3515,25.2819,25.2918,39570.010031789,0
+BYLD.US,D,20200916,000000,25.2719,25.3515,25.2719,25.3217,18780.044400299,0
+BYLD.US,D,20200917,000000,25.3067,25.3217,25.2719,25.2968,11485.407815859,0
+BYLD.US,D,20200918,000000,25.3217,25.3217,25.2332,25.262,37296.657403613,0
+BYLD.US,D,20200921,000000,25.2142,25.2421,25.1546,25.1844,33877.076559549,0
+BYLD.US,D,20200922,000000,25.2332,25.2332,25.1556,25.1944,20188.698549823,0
+BYLD.US,D,20200923,000000,25.1645,25.1904,25.1068,25.1307,24222.617499068,0
+BYLD.US,D,20200924,000000,25.1546,25.1844,25.1068,25.1645,30134.741981013,0
+BYLD.US,D,20200925,000000,25.1645,25.1774,25.1258,25.1546,5995.5779397677,0
+BYLD.US,D,20200928,000000,25.1645,25.2142,25.1645,25.1854,15707.348411043,0
+BYLD.US,D,20200929,000000,25.1744,25.2242,25.1655,25.1984,12990.586446721,0
+BYLD.US,D,20200930,000000,25.1546,25.2332,25.1546,25.1844,14697.863210385,0
+BYLD.US,D,20201001,000000,25.1744,25.252,25.1744,25.2332,26118.921372018,0
+BYLD.US,D,20201002,000000,25.1924,25.2312,25.1824,25.2262,16374.97607363,0
+BYLD.US,D,20201005,000000,25.26,25.26,25.1984,25.2222,28007.181538191,0
+BYLD.US,D,20201006,000000,25.2292,25.26,25.2023,25.2411,25114.463488096,0
+BYLD.US,D,20201007,000000,25.2232,25.25,25.1924,25.2023,370146.24934704,0
+BYLD.US,D,20201008,000000,25.2799,25.2898,25.2411,25.2898,13671.285132823,0
+BYLD.US,D,20201009,000000,25.2898,25.3097,25.265,25.3097,28045.389145386,0
+BYLD.US,D,20201012,000000,25.3038,25.3296,25.2898,25.3197,12424.510582209,0
+BYLD.US,D,20201013,000000,25.3097,25.3296,25.2898,25.3087,14658.650139841,0
+BYLD.US,D,20201014,000000,25.3296,25.3296,25.2809,25.3048,18177.771855284,0
+BYLD.US,D,20201015,000000,25.2122,25.3097,25.2122,25.27,27917.695300283,0
+BYLD.US,D,20201016,000000,25.3097,25.3217,25.2023,25.2849,73086.125249668,0
+BYLD.US,D,20201019,000000,25.27,25.3028,25.25,25.265,16675.609614464,0
+BYLD.US,D,20201020,000000,25.27,25.3057,25.2122,25.2361,15510.277594978,0
+BYLD.US,D,20201021,000000,25.26,25.26,25.2023,25.2252,20964.916253915,0
+BYLD.US,D,20201022,000000,25.1824,25.25,25.1724,25.1993,56234.559549432,0
+BYLD.US,D,20201023,000000,25.1526,25.25,25.1526,25.2361,17377.423030858,0
+BYLD.US,D,20201026,000000,25.1924,25.2411,25.1626,25.1744,61871.187074225,0
+BYLD.US,D,20201027,000000,25.26,25.27,25.2122,25.2361,40286.905398392,0
+BYLD.US,D,20201028,000000,25.2312,25.2312,25.1675,25.1744,24419.688315133,0
+BYLD.US,D,20201029,000000,25.2023,25.2122,25.1476,25.1675,28638.612520275,0
+BYLD.US,D,20201030,000000,25.1287,25.1924,25.1148,25.1476,48500.535482236,0
+BYLD.US,D,20201102,000000,25.2023,25.2222,25.1426,25.1665,28440.536240863,0
+BYLD.US,D,20201103,000000,25.1924,25.1924,25.066,25.1526,158024.65243694,0
+BYLD.US,D,20201104,000000,25.2122,25.3097,25.2122,25.2958,26058.593571182,0
+BYLD.US,D,20201105,000000,25.4082,25.442,25.3197,25.3883,52610.869645874,0
+BYLD.US,D,20201106,000000,25.3495,25.3495,25.26,25.2938,18735.804013019,0
+BYLD.US,D,20201109,000000,25.3883,25.3883,25.27,25.27,23942.093225179,0
+BYLD.US,D,20201110,000000,25.2312,25.2789,25.1436,25.2122,45895.379949461,0
+BYLD.US,D,20201111,000000,25.27,25.2898,25.2222,25.27,11126.457400883,0
+BYLD.US,D,20201112,000000,25.25,25.3296,25.25,25.2849,34875.501663388,0
+BYLD.US,D,20201113,000000,25.3147,25.3376,25.2878,25.3048,19532.130984056,0
+BYLD.US,D,20201116,000000,25.3495,25.3783,25.3296,25.3684,33134.039145917,0
+BYLD.US,D,20201117,000000,25.3296,25.3754,25.3197,25.3644,25998.265770346,0
+BYLD.US,D,20201118,000000,25.3783,25.3983,25.3296,25.3545,36525.467016257,0
+BYLD.US,D,20201119,000000,25.3983,25.4181,25.3565,25.3973,21932.171993988,0
+BYLD.US,D,20201120,000000,25.3684,25.4281,25.3684,25.3793,12300.838590495,0
+BYLD.US,D,20201123,000000,25.4579,25.5057,25.3883,25.4579,108101.38631832,0
+BYLD.US,D,20201124,000000,25.5156,25.5553,25.3883,25.438,93570.430023588,0
+BYLD.US,D,20201125,000000,25.5455,25.5455,25.3883,25.4181,82648.0816822,0
+BYLD.US,D,20201127,000000,25.4967,25.5255,25.4281,25.4549,25834.375244741,0
+BYLD.US,D,20201130,000000,25.4877,25.5553,25.4251,25.4679,79701.068611354,0
+BYLD.US,D,20201201,000000,25.4877,25.4967,25.3783,25.4281,115147.67345599,0
+BYLD.US,D,20201202,000000,25.2799,25.3197,25.1824,25.2023,93042.561766272,0
+BYLD.US,D,20201203,000000,25.3097,25.3296,25.25,25.3077,293821.52665581,0
+BYLD.US,D,20201204,000000,25.2898,25.2898,25.2222,25.2361,44517.895163701,0
+BYLD.US,D,20201207,000000,25.3296,25.3595,25.26,25.3097,94123.434864586,0
+BYLD.US,D,20201208,000000,25.3296,25.3595,25.2799,25.3495,29571.682506542,0
+BYLD.US,D,20201209,000000,25.3684,25.3684,25.262,25.3097,36113.227043877,0
+BYLD.US,D,20201210,000000,25.3197,25.3595,25.27,25.3495,45609.828358836,0
+BYLD.US,D,20201211,000000,25.3316,25.3783,25.3097,25.3595,28423.443363959,0
+BYLD.US,D,20201214,000000,25.3595,25.3595,25.3147,25.3495,33939.41528708,0
+BYLD.US,D,20201215,000000,25.3595,25.4082,25.3256,25.3783,47808.776699314,0
+BYLD.US,D,20201216,000000,25.3684,25.3684,25.3296,25.3595,37469.597099343,0
+BYLD.US,D,20201217,000000,25.3883,25.4082,25.3296,25.3595,15916.484787275,0
+BYLD.US,D,20201218,000000,25.3296,25.3644,25.3296,25.3445,7459.532573392,0
+BYLD.US,D,20201221,000000,25.3595,25.3783,25.3246,25.3595,32483.504360234,0
+BYLD.US,D,20201222,000000,25.3595,25.3783,25.3246,25.3783,24518.223723166,0
+BYLD.US,D,20201223,000000,25.4082,25.4082,25.3396,25.3684,27695.487900537,0
+BYLD.US,D,20201224,000000,25.3883,25.4082,25.3595,25.3734,19675.912242715,0
+BYLD.US,D,20201228,000000,25.438,25.438,25.3793,25.4181,21912.062727043,0
+BYLD.US,D,20201229,000000,25.4082,25.4479,25.3783,25.4092,31961.668883001,0
+BYLD.US,D,20201230,000000,25.3783,25.4281,25.3783,25.4281,67127.749453749,0
+BYLD.US,D,20201231,000000,25.438,25.4579,25.4002,25.4579,25728.801593277,0
+BYLD.US,D,20210104,000000,25.4479,25.4479,25.3883,25.4281,39635.365149361,0
+BYLD.US,D,20210105,000000,25.4181,25.4579,25.3595,25.4082,25620.211551773,0
+BYLD.US,D,20210106,000000,25.3396,25.3396,25.3097,25.3097,33086.782368596,0
+BYLD.US,D,20210107,000000,25.2998,25.3097,25.2302,25.2898,38837.027251629,0
+BYLD.US,D,20210108,000000,25.2898,25.2898,25.2013,25.269,85508.624905182,0
+BYLD.US,D,20210111,000000,25.25,25.26,25.1416,25.2212,50466.216326147,0
+BYLD.US,D,20210112,000000,25.2112,25.2112,25.1416,25.2013,85394.002083593,0
+BYLD.US,D,20210113,000000,25.2112,25.2898,25.2112,25.2401,50046.938110336,0
+BYLD.US,D,20210114,000000,25.2898,25.2898,25.1715,25.2401,211516.30797503,0
+BYLD.US,D,20210115,000000,25.2212,25.26,25.1814,25.2212,35571.282299699,0
+BYLD.US,D,20210119,000000,25.26,25.26,25.2212,25.2302,55367.850144086,0
+BYLD.US,D,20210120,000000,25.2401,25.2799,25.2401,25.2799,28354.066392998,0
+BYLD.US,D,20210121,000000,25.2799,25.2799,25.2212,25.2212,55756.96445948,0
+BYLD.US,D,20210122,000000,25.2212,25.27,25.2212,25.25,26349.172478543,0
+BYLD.US,D,20210125,000000,25.2998,25.3097,25.25,25.2799,22973.832021759,0
+BYLD.US,D,20210126,000000,25.25,25.3396,25.25,25.27,39808.304845091,0
+BYLD.US,D,20210127,000000,25.3097,25.3137,25.25,25.2998,15630.93319665,0
+BYLD.US,D,20210128,000000,25.3097,25.3197,25.27,25.2868,40065.703461993,0
+BYLD.US,D,20210129,000000,25.2212,25.2799,25.2212,25.2302,27512.493571334,0
+BYLD.US,D,20210201,000000,25.25,25.2998,25.25,25.2958,43957.852079272,0
+BYLD.US,D,20210202,000000,25.25,25.25,25.2013,25.2302,194609.44179069,0
+BYLD.US,D,20210203,000000,25.2401,25.2401,25.1914,25.2152,34193.797513939,0
+BYLD.US,D,20210204,000000,25.2212,25.2401,25.1914,25.2212,37017.138593071,0
+BYLD.US,D,20210205,000000,25.25,25.26,25.1914,25.2212,24292.999933377,0
+BYLD.US,D,20210208,000000,25.1814,25.2212,25.1715,25.1914,46890.788663257,0
+BYLD.US,D,20210209,000000,25.2401,25.25,25.1914,25.2302,39223.125176981,0
+BYLD.US,D,20210210,000000,25.2401,25.249,25.1964,25.2112,28616.492326636,0
+BYLD.US,D,20210211,000000,25.2212,25.2302,25.1914,25.1914,23264.410929121,0
+BYLD.US,D,20210212,000000,25.1416,25.1715,25.1327,25.1327,31348.336241167,0
+BYLD.US,D,20210216,000000,25.1138,25.1138,25.0252,25.0552,60615.363353485,0
+BYLD.US,D,20210217,000000,25.1038,25.1038,25.0352,25.1038,930652.85237921,0
+BYLD.US,D,20210218,000000,25.0452,25.081,25.0292,25.0452,24596.649864252,0
+BYLD.US,D,20210219,000000,25.0252,25.0372,25.0054,25.0164,16985.292325423,0
+BYLD.US,D,20210222,000000,25.0054,25.0054,24.886,24.9656,80514.488459295,0
+BYLD.US,D,20210223,000000,24.9358,24.9358,24.8672,24.9358,27921.717153672,0
+BYLD.US,D,20210224,000000,24.8274,24.9298,24.8274,24.9158,186583.83335279,0
+BYLD.US,D,20210225,000000,24.8672,24.8672,24.6593,24.6991,26997.696337532,0
+BYLD.US,D,20210226,000000,24.7577,24.8065,24.6891,24.7965,57339.563768082,0
+BYLD.US,D,20210301,000000,24.8761,24.8761,24.8353,24.8692,16397.09626727,0
+BYLD.US,D,20210302,000000,24.8274,24.8572,24.8005,24.8572,20925.703183371,0
+BYLD.US,D,20210303,000000,24.8075,24.8075,24.7398,24.7567,53721.906644606,0
+BYLD.US,D,20210304,000000,24.7876,24.7955,24.6553,24.6792,25566.921994368,0
+BYLD.US,D,20210305,000000,24.6205,24.6692,24.6105,24.6493,89367.593232002,0
+BYLD.US,D,20210308,000000,24.6205,24.6245,24.5419,24.5489,35802.538869571,0
+BYLD.US,D,20210309,000000,24.6394,24.6493,24.6105,24.6245,40903.254430268,0
+BYLD.US,D,20210310,000000,24.6692,24.6891,24.6314,24.6792,15625.905879915,0
+BYLD.US,D,20210311,000000,24.6991,24.7289,24.6881,24.704,43125.328427734,0
+BYLD.US,D,20210312,000000,24.5817,24.6016,24.5618,24.5767,30413.255328206,0
+BYLD.US,D,20210315,000000,24.6205,24.6305,24.5917,24.6016,27438.089283635,0
+BYLD.US,D,20210316,000000,24.6205,24.6394,24.5717,24.5917,28970.415424874,0
+BYLD.US,D,20210317,000000,24.5319,24.6692,24.5221,24.6205,23993.371855891,0
+BYLD.US,D,20210318,000000,24.6016,24.6016,24.4534,24.4873,46436.319230292,0
+BYLD.US,D,20210319,000000,24.4534,24.5319,24.4534,24.5121,46979.269437817,0
+BYLD.US,D,20210322,000000,24.5221,24.5817,24.5181,24.5648,142320.32041594,0
+BYLD.US,D,20210323,000000,24.5717,24.6016,24.5519,24.5937,18402.995645072,0
+BYLD.US,D,20210324,000000,24.6205,24.6493,24.5917,24.6453,845154.28210749,0
+BYLD.US,D,20210325,000000,24.6593,24.6593,24.6016,24.6394,30744.052769458,0
+BYLD.US,D,20210326,000000,24.5966,24.6105,24.5817,24.5956,19335.060167991,0
+BYLD.US,D,20210329,000000,24.5917,24.5917,24.5319,24.5419,22741.569988541,0
+BYLD.US,D,20210330,000000,24.5021,24.5618,24.4922,24.5519,30405.211621428,0
+BYLD.US,D,20210331,000000,24.5559,24.5917,24.5221,24.5429,21670.751523698,0
+BYLD.US,D,20210401,000000,24.5121,24.6305,24.5121,24.6255,34720.660307908,0
+BYLD.US,D,20210405,000000,24.5917,24.6105,24.5717,24.5917,20027.82441426,0
+BYLD.US,D,20210406,000000,24.6593,24.6891,24.6334,24.6742,23169.897374477,0
+BYLD.US,D,20210407,000000,24.5717,24.7289,24.5717,24.6255,222490.94041047,0
+BYLD.US,D,20210408,000000,24.709,24.7189,24.6752,24.704,18662.405188668,0
+BYLD.US,D,20210409,000000,24.6593,24.7001,24.6593,24.6792,17858.034510853,0
+BYLD.US,D,20210412,000000,24.6593,24.6792,24.6394,24.6692,24237.699449277,0
+BYLD.US,D,20210413,000000,24.6593,24.7388,24.6493,24.7289,26376.319988919,0
+BYLD.US,D,20210414,000000,24.7388,24.7468,24.704,24.7239,23804.344746604,0
+BYLD.US,D,20210415,000000,24.7488,24.8472,24.7488,24.8353,46995.356851374,0
+BYLD.US,D,20210416,000000,24.7776,24.8075,24.7776,24.7776,17579.521163659,0
+BYLD.US,D,20210419,000000,24.7776,24.7876,24.7408,24.7806,29443.988661438,0
+BYLD.US,D,20210420,000000,24.7677,24.8075,24.7189,24.7796,22213.701731224,0
+BYLD.US,D,20210421,000000,24.907,24.907,24.7677,24.8065,30656.577458245,0
+BYLD.US,D,20210422,000000,24.8472,24.8472,24.7826,24.8174,24582.57337739,0
+BYLD.US,D,20210423,000000,24.8075,24.8174,24.7975,24.8025,8479.0724075232,0
+BYLD.US,D,20210426,000000,24.7975,24.8274,24.7975,24.8025,30934.085342091,0
+BYLD.US,D,20210427,000000,24.7677,24.8025,24.7577,24.7577,22402.728840511,0
+BYLD.US,D,20210428,000000,24.7289,24.7926,24.7289,24.7786,21811.516392316,0
+BYLD.US,D,20210429,000000,24.7289,24.8174,24.7289,24.7577,55012.9215825,0
+BYLD.US,D,20210430,000000,24.7776,24.8075,24.7727,24.7985,17835.914317212,0
+BYLD.US,D,20210503,000000,24.7876,24.8383,24.7876,24.8005,25409.064248846,0
+BYLD.US,D,20210504,000000,24.8075,24.8075,24.7577,24.7727,57038.930227248,0
+BYLD.US,D,20210505,000000,24.7388,24.8075,24.7388,24.8075,14184.07143993,0
+BYLD.US,D,20210506,000000,24.8075,24.8274,24.7786,24.8084,20176.632989656,0
+BYLD.US,D,20210507,000000,24.8274,24.8672,24.7975,24.8373,34702.561967658,0
+BYLD.US,D,20210510,000000,24.8472,24.8472,24.7577,24.7975,27269.171441295,0
+BYLD.US,D,20210511,000000,24.7577,24.7577,24.7189,24.7518,17793.684856627,0
+BYLD.US,D,20210512,000000,24.6891,24.6891,24.4823,24.6145,298525.08419434,0
+BYLD.US,D,20210513,000000,24.6792,24.6991,24.6593,24.6891,14626.475312729,0
+BYLD.US,D,20210514,000000,24.6991,24.7398,24.6991,24.7299,10448.775104824,0
+BYLD.US,D,20210517,000000,24.7189,24.7776,24.709,24.7388,29521.409339178,0
+BYLD.US,D,20210518,000000,24.7488,24.7488,24.709,24.7249,14789.360374986,0
+BYLD.US,D,20210519,000000,24.6692,24.7279,24.6692,24.6891,8196.5372069405,0
+BYLD.US,D,20210520,000000,24.6792,24.7478,24.6792,24.7189,47178.351180576,0
+BYLD.US,D,20210521,000000,24.7388,24.7488,24.7189,24.7438,9907.8358239931,0
+BYLD.US,D,20210524,000000,24.7388,24.7876,24.7289,24.7518,26451.729739965,0
+BYLD.US,D,20210525,000000,24.8174,24.8363,24.7876,24.8224,13155.482435674,0
+BYLD.US,D,20210526,000000,24.8373,24.8472,24.8075,24.8075,23761.109822671,0
+BYLD.US,D,20210527,000000,24.7677,24.8075,24.7677,24.7677,12756.313486807,0
+BYLD.US,D,20210528,000000,24.8174,24.8472,24.7876,24.8114,18877.574344984,0
+BYLD.US,D,20210601,000000,24.7677,24.8075,24.7677,24.7975,15895.370056982,0
+BYLD.US,D,20210602,000000,24.7975,24.7975,24.7289,24.7577,61727.405815565,0
+BYLD.US,D,20210603,000000,24.709,24.7488,24.709,24.7289,14540.005464864,0
+BYLD.US,D,20210604,000000,24.7876,24.8274,24.7826,24.8124,15960.725174555,0
+BYLD.US,D,20210607,000000,24.7876,24.8274,24.7876,24.8025,11984.117636104,0
+BYLD.US,D,20210608,000000,24.8373,24.8572,24.8274,24.8423,15081.950209042,0
+BYLD.US,D,20210609,000000,24.9168,24.9168,24.8572,24.892,305467.80860723,0
+BYLD.US,D,20210610,000000,24.8771,24.9368,24.8572,24.9268,16344.812173212,0
+BYLD.US,D,20210611,000000,24.9168,24.9368,24.9079,24.9368,11542.719226653,0
+BYLD.US,D,20210614,000000,24.9268,24.9268,24.8174,24.897,23384.061067445,0
+BYLD.US,D,20210615,000000,24.8373,24.8771,24.8373,24.8721,13675.306986212,0
+BYLD.US,D,20210616,000000,24.8682,24.897,24.7488,24.7577,12916.182159023,0
+BYLD.US,D,20210617,000000,24.7826,24.8413,24.7826,24.8124,7538.9641778263,0
+BYLD.US,D,20210618,000000,24.8124,24.8612,24.8025,24.8532,10393.474620724,0
+BYLD.US,D,20210621,000000,24.8174,24.8472,24.7985,24.8314,20096.195921874,0
+BYLD.US,D,20210622,000000,24.8373,24.8672,24.8284,24.8562,14144.858369387,0
+BYLD.US,D,20210623,000000,24.8771,24.8771,24.8373,24.8472,10318.064869679,0
+BYLD.US,D,20210624,000000,24.8771,24.887,24.8472,24.887,12240.510789658,0
+BYLD.US,D,20210625,000000,24.897,24.897,24.8174,24.8383,13342.498618265,0
+BYLD.US,D,20210628,000000,24.8572,24.887,24.8572,24.881,5268.6279396919,0
+BYLD.US,D,20210629,000000,24.8572,24.9168,24.8572,24.89,38237.771096657,0
+BYLD.US,D,20210630,000000,24.9158,24.9368,24.907,24.9308,7961.2587836794,0
+BYLD.US,D,20210701,000000,24.887,24.9258,24.8771,24.887,14596.311412311,0
+BYLD.US,D,20210702,000000,24.9168,24.9666,24.9168,24.9616,15345.381606026,0
+BYLD.US,D,20210706,000000,24.9964,25.0362,24.9864,25.0362,116105.88002594,0
+BYLD.US,D,20210707,000000,25.0262,25.066,25.0262,25.0462,26394.41832917,0
+BYLD.US,D,20210708,000000,25.076,25.09,25.0562,25.09,16888.767844085,0
+BYLD.US,D,20210709,000000,25.0462,25.066,25.0164,25.0512,37246.384236249,0
+BYLD.US,D,20210712,000000,25.0164,25.0462,25.0064,25.0064,13701.449033241,0
+BYLD.US,D,20210713,000000,24.9864,25.0362,24.9566,24.9566,28912.098550733,0
+BYLD.US,D,20210714,000000,25.0164,25.0402,24.9974,25.0362,6869.3255885448,0
+BYLD.US,D,20210715,000000,25.086,25.086,25.0262,25.077,5820.6273173428,0
+BYLD.US,D,20210716,000000,24.9766,25.086,24.9766,25.0462,12587.395644466,0
+BYLD.US,D,20210719,000000,25.1337,25.1337,25.086,25.1178,15659.086170374,0
+BYLD.US,D,20210720,000000,25.1834,25.1834,25.086,25.1148,80596.936453771,0
+BYLD.US,D,20210721,000000,25.0949,25.0949,25.0562,25.076,10917.321024652,0
+BYLD.US,D,20210722,000000,25.092,25.1248,25.086,25.1248,6695.3804294672,0
+BYLD.US,D,20210723,000000,25.076,25.1148,25.071,25.086,28458.634581114,0
+BYLD.US,D,20210726,000000,25.1337,25.1337,25.086,25.0949,18345.684234278,0
+BYLD.US,D,20210727,000000,25.1337,25.1337,25.0949,25.0949,11145.561204482,0
+BYLD.US,D,20210728,000000,25.0949,25.1346,25.086,25.1346,11967.0247592,0
+BYLD.US,D,20210729,000000,25.086,25.1436,25.066,25.0978,91235.744131229,0
+BYLD.US,D,20210730,000000,25.1148,25.1734,25.1148,25.1386,6211.7525594306,0
+BYLD.US,D,20210802,000000,25.1436,25.2232,25.1436,25.1734,11372.795920965,0
+BYLD.US,D,20210803,000000,25.1636,25.1724,25.1337,25.1606,21354.030569309,0
+BYLD.US,D,20210804,000000,25.1636,25.1834,25.1148,25.1386,7789.3245512963,0
+BYLD.US,D,20210805,000000,25.0949,25.1337,25.0949,25.1098,10033.518742401,0
+BYLD.US,D,20210806,000000,25.076,25.076,25.0262,25.0342,9680.6011075102,0
+BYLD.US,D,20210809,000000,25.0262,25.065,24.9666,24.9666,9930.9614809802,0
+BYLD.US,D,20210810,000000,25.0164,25.0164,24.9467,24.9566,13857.295852067,0
+BYLD.US,D,20210811,000000,24.9766,24.9864,24.9477,24.9816,11775.986723219,0
+BYLD.US,D,20210812,000000,24.9666,24.9964,24.9467,24.9944,22597.78872988,0
+BYLD.US,D,20210813,000000,25.0164,25.0562,25.0164,25.0522,15261.928148203,0
+BYLD.US,D,20210816,000000,25.0562,25.1048,25.0562,25.085,21198.183750481,0
+BYLD.US,D,20210817,000000,25.0462,25.086,25.0462,25.076,12124.882504722,0
+BYLD.US,D,20210818,000000,25.086,25.086,25.0362,25.0362,15000.507677912,0
+BYLD.US,D,20210819,000000,25.0262,25.076,25.0262,25.066,6841.1726148213,0
+BYLD.US,D,20210820,000000,25.076,25.076,25.0362,25.0522,14532.967221433,0
+BYLD.US,D,20210823,000000,25.0462,25.1048,25.0462,25.1048,14782.322131555,0
+BYLD.US,D,20210824,000000,25.066,25.0949,25.0562,25.074,12945.340596095,0
+BYLD.US,D,20210825,000000,25.066,25.086,25.0362,25.0512,16307.610029363,0
+BYLD.US,D,20210826,000000,25.0362,25.0562,25.0064,25.0492,7646.5487559841,0
+BYLD.US,D,20210827,000000,25.0562,25.1148,25.0562,25.1048,3514.0943987067,0
+BYLD.US,D,20210830,000000,25.086,25.1436,25.086,25.1426,6366.5939149101,0
+BYLD.US,D,20210831,000000,25.1536,25.1536,25.076,25.076,17918.362311689,0
+BYLD.US,D,20210901,000000,25.1048,25.1516,25.1048,25.1248,18540.744123648,0
+BYLD.US,D,20210902,000000,25.086,25.1248,25.086,25.1098,11615.112587656,0
+BYLD.US,D,20210903,000000,25.1048,25.1048,25.0562,25.076,17738.384372527,0
+BYLD.US,D,20210907,000000,25.0362,25.076,25.0262,25.0412,15675.173583931,0
+BYLD.US,D,20210908,000000,25.0462,25.086,25.0362,25.076,17894.231191354,0
+BYLD.US,D,20210909,000000,25.0562,25.1048,25.0562,25.1048,10402.523790849,0
+BYLD.US,D,20210910,000000,25.091,25.0949,25.067,25.0949,6180.5831956652,0
+BYLD.US,D,20210913,000000,25.066,25.1138,25.066,25.066,25444.255466,0
+BYLD.US,D,20210914,000000,25.1436,25.1536,25.1148,25.1337,10625.736653944,0
+BYLD.US,D,20210915,000000,25.1248,25.1366,25.1048,25.1048,11116.402767411,0
+BYLD.US,D,20210916,000000,25.076,25.0949,25.076,25.086,4240.0389354352,0
+BYLD.US,D,20210917,000000,25.0362,25.0562,25.0262,25.0262,27416.974553343,0
+BYLD.US,D,20210920,000000,25.0262,25.066,25.0262,25.0562,9909.8467506876,0
+BYLD.US,D,20210921,000000,25.0462,25.0949,25.0362,25.061,16713.81722166,0
+BYLD.US,D,20210922,000000,25.0949,25.0949,25.0562,25.076,19724.174483385,0
+BYLD.US,D,20210923,000000,24.9864,25.0362,24.9586,24.9864,11729.735409245,0
+BYLD.US,D,20210924,000000,24.907,24.9418,24.887,24.9318,14875.830222852,0
+BYLD.US,D,20210927,000000,24.897,24.9168,24.8572,24.8572,21176.063556842,0
+BYLD.US,D,20210928,000000,24.8572,24.8572,24.7876,24.8373,22484.171371639,0
+BYLD.US,D,20210929,000000,24.8771,24.8771,24.8075,24.8323,12808.597580865,0
+BYLD.US,D,20210930,000000,24.7975,24.8472,24.7975,24.8274,12727.155049737,0
+BYLD.US,D,20211001,000000,24.8572,24.9168,24.8572,24.9149,15870.233473301,0
+BYLD.US,D,20211004,000000,24.8771,24.8771,24.8572,24.8572,16515.740942248,0
+BYLD.US,D,20211005,000000,24.8383,24.8672,24.8174,24.8472,9644.4044270085,0
+BYLD.US,D,20211006,000000,24.7985,24.8373,24.7975,24.8373,6541.544537335,0
+BYLD.US,D,20211007,000000,24.7975,24.8174,24.7587,24.7677,12153.035478446,0
+BYLD.US,D,20211008,000000,24.7677,24.7876,24.7289,24.7488,6079.031397591,0
+BYLD.US,D,20211011,000000,24.6891,24.7189,24.6593,24.6991,22360.499379925,0
+BYLD.US,D,20211012,000000,24.7289,24.7378,24.709,24.7329,21894.969850139,0
+BYLD.US,D,20211013,000000,24.7388,24.7677,24.7388,24.7677,30198.086171891,0
+BYLD.US,D,20211014,000000,24.8075,24.8572,24.8075,24.8572,9335.7271793967,0
+BYLD.US,D,20211015,000000,24.8174,24.8174,24.7776,24.7876,47830.896892955,0
+BYLD.US,D,20211018,000000,24.7289,24.7776,24.7289,24.7677,20417.944193001,0
+BYLD.US,D,20211019,000000,24.7488,24.7766,24.7289,24.7339,120372.06100841,0
+BYLD.US,D,20211020,000000,24.7289,24.7538,24.7189,24.7388,18528.678563482,0
+BYLD.US,D,20211021,000000,24.709,24.7279,24.6593,24.6692,6522.4407337369,0
+BYLD.US,D,20211022,000000,24.709,24.709,24.6593,24.6841,12310.893223967,0
+BYLD.US,D,20211025,000000,24.6891,24.7388,24.6891,24.7289,37691.80449909,0
+BYLD.US,D,20211026,000000,24.7289,24.7577,24.7289,24.7528,10101.890250016,0
+BYLD.US,D,20211027,000000,24.7776,24.8274,24.7607,24.8224,4815.1639700733,0
+BYLD.US,D,20211028,000000,24.7975,24.8274,24.7677,24.7697,34169.666393605,0
+BYLD.US,D,20211029,000000,24.7299,24.7876,24.7289,24.7816,8988.8423245888,0
+BYLD.US,D,20211101,000000,24.7388,24.7677,24.7388,24.7627,8748.5365845914,0
+BYLD.US,D,20211102,000000,24.6991,24.7776,24.6792,24.7448,32981.208717132,0
+BYLD.US,D,20211103,000000,24.7488,24.7498,24.7189,24.7488,12621.581398273,0
+BYLD.US,D,20211104,000000,24.7677,24.8373,24.7677,24.8124,38058.798620842,0
+BYLD.US,D,20211105,000000,24.8274,24.9348,24.8274,24.9268,13107.220195004,0
+BYLD.US,D,20211108,000000,24.897,24.9238,24.8572,24.8682,9089.3886593157,0
+BYLD.US,D,20211109,000000,24.897,24.9467,24.897,24.9368,21209.243847302,0
+BYLD.US,D,20211110,000000,24.8672,24.8672,24.7488,24.7677,42056.520889586,0
+BYLD.US,D,20211111,000000,24.7388,24.7567,24.6991,24.6991,23675.645438154,0
+BYLD.US,D,20211112,000000,24.7488,24.7488,24.6891,24.7289,34736.747721465,0
+BYLD.US,D,20211115,000000,24.7189,24.7289,24.6593,24.6593,19859.912035266,0
+BYLD.US,D,20211116,000000,24.6593,24.6981,24.6593,24.6653,118796.49994323,0
+BYLD.US,D,20211117,000000,24.6593,24.6891,24.6593,24.6891,7252.4071238545,0
+BYLD.US,D,20211118,000000,24.704,24.709,24.6891,24.709,18817.246544148,0
+BYLD.US,D,20211119,000000,24.7776,24.7776,24.7279,24.7299,12616.554081537,0
+BYLD.US,D,20211122,000000,24.6493,24.6841,24.6095,24.6095,13323.394814668,0
+BYLD.US,D,20211123,000000,24.5399,24.5807,24.5349,24.5349,9157.76016693,0
+BYLD.US,D,20211124,000000,24.5101,24.5549,24.5101,24.5549,16707.784441576,0
+BYLD.US,D,20211126,000000,24.5897,24.6145,24.5897,24.6145,3404.4988938543,0
+BYLD.US,D,20211129,000000,24.5897,24.6792,24.5897,24.6742,25173.785825585,0
+BYLD.US,D,20211130,000000,24.6991,24.7388,24.6593,24.702,11589.976003975,0
+BYLD.US,D,20211201,000000,24.709,24.7289,24.6891,24.7289,12960.422546303,0
+BYLD.US,D,20211202,000000,24.6991,24.7189,24.6692,24.7189,9615.2459899376,0
+BYLD.US,D,20211203,000000,24.6692,24.7786,24.6692,24.7776,7395.1829191667,0
+BYLD.US,D,20211206,000000,24.7388,24.7776,24.7289,24.7528,14349.972892229,0
+BYLD.US,D,20211207,000000,24.7876,24.7926,24.7388,24.7776,10120.994053614,0
+BYLD.US,D,20211208,000000,24.7677,24.7677,24.6991,24.7488,11321.517290254,0
+BYLD.US,D,20211209,000000,24.7388,24.7488,24.71,24.7239,24927.447305504,0
+BYLD.US,D,20211210,000000,24.7488,24.7528,24.6991,24.7289,20752.763487641,0
+BYLD.US,D,20211213,000000,24.7388,24.7876,24.7388,24.7776,18995.213556614,0
+BYLD.US,D,20211214,000000,24.7488,24.7876,24.7388,24.7727,9708.7540812337,0
+BYLD.US,D,20211215,000000,24.709,24.7577,24.6991,24.7558,35602.451663463,0
+BYLD.US,D,20211216,000000,24.7577,24.8114,24.7488,24.8065,14205.186170223,0
+BYLD.US,D,20211217,000000,24.8174,24.8373,24.7975,24.8274,9009.9570548814,0
+BYLD.US,D,20211220,000000,24.7677,24.8164,24.7677,24.7766,27857.367499447,0
+BYLD.US,D,20211221,000000,24.7189,24.7597,24.709,24.7597,68989.867572893,0
+BYLD.US,D,20211222,000000,24.7677,24.7776,24.7518,24.7776,10744.381328921,0
+BYLD.US,D,20211223,000000,24.7776,24.7876,24.7677,24.7876,6934.6807061173,0
+BYLD.US,D,20211227,000000,24.7776,24.8174,24.7776,24.8174,10700.140941641,0
+BYLD.US,D,20211228,000000,24.8274,24.8472,24.8075,24.8373,16120.593846771,0
+BYLD.US,D,20211229,000000,24.8075,24.8075,24.7488,24.7627,9887.7265570477,0
+BYLD.US,D,20211230,000000,24.7677,24.7776,24.7398,24.7776,38925.508026189,0
+BYLD.US,D,20211231,000000,24.8035,24.8094,24.7776,24.7776,9307.5742056732,0
+BYLD.US,D,20220103,000000,24.7488,24.7488,24.6493,24.6792,13156.487899021,0
+BYLD.US,D,20220104,000000,24.6195,24.6443,24.6095,24.6295,38071.869644358,0
+BYLD.US,D,20220105,000000,24.6792,24.6792,24.5201,24.5598,25091.337831109,0
+BYLD.US,D,20220106,000000,24.4803,24.5001,24.4703,24.4803,75636.985761691,0
+BYLD.US,D,20220107,000000,24.4405,24.4803,24.3957,24.4355,15785.77455213,0
+BYLD.US,D,20220110,000000,24.3808,24.4097,24.342,24.4007,15240.813417911,0
+BYLD.US,D,20220111,000000,24.3907,24.4902,24.3808,24.4902,813733.55250532,0
+BYLD.US,D,20220112,000000,24.4803,24.4902,24.4603,24.4803,4575.8636934232,0
+BYLD.US,D,20220113,000000,24.4505,24.4703,24.4405,24.4703,9526.7652153779,0
+BYLD.US,D,20220114,000000,24.4107,24.4147,24.3519,24.3669,20297.288591328,0
+BYLD.US,D,20220118,000000,24.2923,24.2923,24.2127,24.2127,13145.427802201,0
+BYLD.US,D,20220119,000000,24.2773,24.3171,24.2664,24.2704,20192.720403212,0
+BYLD.US,D,20220120,000000,24.2724,24.3121,24.2724,24.2823,24034.595853129,0
+BYLD.US,D,20220121,000000,24.3619,24.3619,24.3371,24.3469,16949.095644921,0
+BYLD.US,D,20220124,000000,24.3321,24.342,24.3023,24.3321,9426.218880651,0
+BYLD.US,D,20220125,000000,24.3221,24.3321,24.3023,24.3121,9996.3165985528,0
+BYLD.US,D,20220126,000000,24.3371,24.3808,24.1928,24.1928,89407.811765893,0
+BYLD.US,D,20220127,000000,24.2575,24.2724,24.1829,24.2028,24015.492049531,0
+BYLD.US,D,20220128,000000,24.2028,24.2724,24.2028,24.2425,15024.638798247,0
+BYLD.US,D,20220131,000000,24.2326,24.2923,24.2227,24.2823,13152.466045632,0
+BYLD.US,D,20220201,000000,24.2625,24.2973,24.2625,24.2923,8308.1436384874,0
+BYLD.US,D,20220202,000000,24.2625,24.2923,24.2525,24.2724,32597.121718475,0
+BYLD.US,D,20220203,000000,24.1829,24.1928,24.153,24.1729,27126.395645982,0
+BYLD.US,D,20220204,000000,24.0436,24.0536,24.0048,24.0198,6057.9166672984,0
+BYLD.US,D,20220207,000000,24.0436,24.0436,23.9949,24.0387,30099.550763858,0
+BYLD.US,D,20220208,000000,24.0048,24.0138,23.966,23.985,13602.913625208,0
+BYLD.US,D,20220209,000000,24.0138,24.0426,23.9989,23.9989,23322.727803262,0
+BYLD.US,D,20220210,000000,23.8954,23.9253,23.782,23.782,11256.162172682,0
+BYLD.US,D,20220211,000000,23.8258,23.8546,23.7512,23.8546,15422.802283766,0
+BYLD.US,D,20220214,000000,23.7761,23.806,23.7364,23.78,16974.232228602,0
+BYLD.US,D,20220215,000000,23.7662,23.786,23.7562,23.7562,9571.0056026578,0
+BYLD.US,D,20220216,000000,23.7662,23.8556,23.7462,23.8556,65125.871929336,0
+BYLD.US,D,20220217,000000,23.8258,23.8566,23.8158,23.8358,13147.438728895,0
+BYLD.US,D,20220218,000000,23.8556,23.8954,23.8448,23.8954,5379.2289078915,0
+BYLD.US,D,20220222,000000,23.8158,23.8458,23.796,23.8158,25869.566461895,0
+BYLD.US,D,20220223,000000,23.786,23.786,23.7164,23.7234,6620.9761417693,0
+BYLD.US,D,20220224,000000,23.6766,23.7364,23.6568,23.7364,28611.465009899,0
+BYLD.US,D,20220225,000000,23.7761,23.8358,23.7662,23.8358,17630.799794369,0
+BYLD.US,D,20220228,000000,23.786,23.9054,23.786,23.9054,7737.0404572383,0
+BYLD.US,D,20220301,000000,23.9949,24.0238,23.965,23.965,8590.6788390701,0
+BYLD.US,D,20220302,000000,23.8258,23.8358,23.7662,23.7662,6442.0036659553,0
+BYLD.US,D,20220303,000000,23.786,23.786,23.7462,23.7761,9502.6340950435,0
+BYLD.US,D,20220304,000000,23.796,23.8158,23.7462,23.7562,9794.2184657516,0
+BYLD.US,D,20220307,000000,23.6667,23.7264,23.618,23.6309,20657.24446965,0
+BYLD.US,D,20220308,000000,23.5682,23.5981,23.5583,23.5682,88666.785278956,0
+BYLD.US,D,20220309,000000,23.5682,23.5931,23.5533,23.5832,53727.93942469,0
+BYLD.US,D,20220310,000000,23.4986,23.5086,23.4688,23.4688,19542.185617529,0
+BYLD.US,D,20220311,000000,23.4986,23.4986,23.429,23.434,8742.5038045078,0
+BYLD.US,D,20220314,000000,23.3097,23.3593,23.2311,23.2361,17450.821855208,0
+BYLD.US,D,20220315,000000,23.2997,23.3295,23.2897,23.3097,11932.839005394,0
+BYLD.US,D,20220316,000000,23.3097,23.3942,23.2311,23.3942,18153.64073495,0
+BYLD.US,D,20220317,000000,23.429,23.4787,23.429,23.4529,6650.1345788401,0
+BYLD.US,D,20220318,000000,23.429,23.5086,23.429,23.4887,6833.1289080431,0
+BYLD.US,D,20220321,000000,23.3991,23.427,23.2609,23.2699,12840.772407978,0
+BYLD.US,D,20220322,000000,23.2111,23.2509,23.2013,23.2211,17289.947719645,0
+BYLD.US,D,20220323,000000,23.2431,23.2997,23.2411,23.2699,14637.535409549,0
+BYLD.US,D,20220324,000000,23.1117,23.2799,23.1117,23.2599,18747.869573186,0
+BYLD.US,D,20220325,000000,23.2311,23.2311,23.062,23.1018,22102.095299676,0
+BYLD.US,D,20220328,000000,23.0919,23.1565,23.0919,23.1565,18785.071717035,0
+BYLD.US,D,20220329,000000,23.2499,23.3196,23.2499,23.3067,10183.332781145,0
+BYLD.US,D,20220330,000000,23.2609,23.3584,23.2609,23.3495,12256.598203214,0
+BYLD.US,D,20220331,000000,23.3495,23.3783,23.3196,23.3285,17985.728355956,0
+BYLD.US,D,20220401,000000,23.1913,23.2997,23.1913,23.2799,17353.291910523,0
+BYLD.US,D,20220404,000000,23.2111,23.2977,23.2111,23.2828,15768.681675227,0
+BYLD.US,D,20220405,000000,23.2201,23.2211,23.0322,23.0461,23940.082298485,0
+BYLD.US,D,20220406,000000,22.9625,23.0222,22.9327,22.9725,16091.4354097,0
+BYLD.US,D,20220407,000000,22.9427,22.9824,22.9317,22.9337,3647.8210238935,0
+BYLD.US,D,20220408,000000,22.8243,22.884,22.7954,22.8064,14437.448203442,0
+BYLD.US,D,20220411,000000,22.7348,22.7547,22.685,22.695,25510.61604692,0
+BYLD.US,D,20220412,000000,22.8253,22.8631,22.7845,22.8144,30264.44675281,0
+BYLD.US,D,20220413,000000,22.8542,22.8929,22.8342,22.873,56688.023519051,0
+BYLD.US,D,20220414,000000,22.8442,22.8442,22.705,22.7159,16912.89896442,0
+BYLD.US,D,20220418,000000,22.705,22.7448,22.6652,22.685,32843.460238557,0
+BYLD.US,D,20220419,000000,22.6154,22.6462,22.5558,22.5558,12720.116806306,0
+BYLD.US,D,20220420,000000,22.6154,22.695,22.6154,22.6622,32184.881746095,0
+BYLD.US,D,20220421,000000,22.6055,22.6264,22.4971,22.526,11585.954150586,0
+BYLD.US,D,20220422,000000,22.4971,22.4981,22.4484,22.4772,6420.8889356626,0
+BYLD.US,D,20220425,000000,22.5458,22.6552,22.5458,22.6552,18962.033266154,0
+BYLD.US,D,20220426,000000,22.685,22.69,22.6154,22.6404,53374.016326451,0
+BYLD.US,D,20220427,000000,22.6354,22.6652,22.5468,22.5508,23343.842533555,0
+BYLD.US,D,20220428,000000,22.5458,22.5836,22.4772,22.5806,49914.216948497,0
+BYLD.US,D,20220429,000000,22.4872,22.512,22.4175,22.4175,28340.995369484,0
+BYLD.US,D,20220502,000000,22.3578,22.3578,22.2882,22.333,65192.232510256,0
+BYLD.US,D,20220503,000000,22.3976,22.4384,22.3777,22.3777,24323.163833795,0
+BYLD.US,D,20220504,000000,22.3479,22.5766,22.338,22.5708,13821.099171566,0
+BYLD.US,D,20220505,000000,22.4474,22.4474,22.2882,22.323,11431.112795106,0
+BYLD.US,D,20220506,000000,22.2485,22.3171,22.2186,22.2285,15656.069780333,0
+BYLD.US,D,20220509,000000,22.1987,22.2703,22.1987,22.2637,27657.280293341,0
+BYLD.US,D,20220510,000000,22.3578,22.3678,22.2485,22.3479,36952.788938846,0
+BYLD.US,D,20220511,000000,22.2485,22.3777,22.2485,22.338,57780.962177533,0
+BYLD.US,D,20220512,000000,22.3678,22.4275,22.3489,22.3927,17567.455603491,0
+BYLD.US,D,20220513,000000,22.3678,22.3772,22.333,22.3678,26250.637070511,0
+BYLD.US,D,20220516,000000,22.3678,22.4275,22.3678,22.3827,29085.038246463,0
+BYLD.US,D,20220517,000000,22.328,22.328,22.2834,22.2932,22190.576074237,0
+BYLD.US,D,20220518,000000,22.2385,22.3065,22.2385,22.2683,18095.323860808,0
+BYLD.US,D,20220519,000000,22.338,22.4066,22.328,22.328,25534.747167254,0
+BYLD.US,D,20220520,000000,22.3877,22.4225,22.3777,22.4225,19167.147788997,0
+BYLD.US,D,20220523,000000,22.3678,22.4225,22.3588,22.3792,23009.023238914,0
+BYLD.US,D,20220524,000000,22.3976,22.5568,22.3976,22.539,7309.7185346488,0
+BYLD.US,D,20220525,000000,22.6064,22.6762,22.5866,22.6642,19419.519089162,0
+BYLD.US,D,20220526,000000,22.7159,22.7656,22.6672,22.743,34940.856780961,0
+BYLD.US,D,20220527,000000,22.7756,22.8352,22.7629,22.8114,41375.822203485,0
+BYLD.US,D,20220531,000000,22.686,22.7159,22.6462,22.6848,16630.363763837,0
+BYLD.US,D,20220601,000000,22.6662,22.6662,22.5667,22.5818,9725.8469581373,0
+BYLD.US,D,20220602,000000,22.5368,22.6164,22.527,22.6164,14396.224206204,0
+BYLD.US,D,20220603,000000,22.507,22.5667,22.507,22.5171,11768.948479788,0
+BYLD.US,D,20220606,000000,22.4872,22.4872,22.3777,22.3877,12045.450900288,0
+BYLD.US,D,20220607,000000,22.4364,22.4573,22.4364,22.4535,5874.9223380953,0
+BYLD.US,D,20220608,000000,22.3976,22.4165,22.338,22.338,12959.417082955,0
+BYLD.US,D,20220609,000000,22.2882,22.328,22.2683,22.2683,13713.514593408,0
+BYLD.US,D,20220610,000000,22.149,22.149,22.0297,22.0331,8276.974274722,0
+BYLD.US,D,20220613,000000,21.6816,21.7024,21.6317,21.6317,3037.504772101,0
+BYLD.US,D,20220614,000000,21.6716,21.7014,21.4926,21.5572,42131.930640631,0
+BYLD.US,D,20220615,000000,21.7114,21.8605,21.6716,21.8385,55986.210102656,0
+BYLD.US,D,20220616,000000,21.6219,21.7607,21.592,21.7313,31225.669712799,0
+BYLD.US,D,20220617,000000,21.8009,21.8158,21.7213,21.7711,12428.532435598,0
+BYLD.US,D,20220621,000000,21.7512,21.8009,21.7412,21.7412,14781.316668208,0
+BYLD.US,D,20220622,000000,21.8108,21.8692,21.8108,21.8307,15760.637968449,0
+BYLD.US,D,20220623,000000,21.8705,21.9551,21.8705,21.9203,9498.6122416544,0
+BYLD.US,D,20220624,000000,21.965,21.9699,21.9503,21.9551,2348.7623792214,0
+BYLD.US,D,20220627,000000,21.9273,21.9351,21.8506,21.871,4992.1255191928,0
+BYLD.US,D,20220628,000000,21.8108,21.8407,21.781,21.781,11460.271232177,0
+BYLD.US,D,20220629,000000,21.7711,21.8904,21.7711,21.8605,4892.5846478131,0
+BYLD.US,D,20220630,000000,21.8801,21.9601,21.8705,21.9487,29530.458509303,0
+BYLD.US,D,20220701,000000,22.1092,22.149,22.0705,22.0883,23954.158785347,0
+BYLD.US,D,20220705,000000,22.0297,22.0595,21.9909,22.0495,11569.86673703,0
+BYLD.US,D,20220706,000000,22.0695,22.0843,21.9418,21.9418,53418.256713731,0
+BYLD.US,D,20220707,000000,21.9825,22.0008,21.9601,22.0008,10540.272269425,0
+BYLD.US,D,20220708,000000,21.9302,21.9629,21.9103,21.9351,5277.6771098173,0
+BYLD.US,D,20220711,000000,21.9601,21.9899,21.9401,21.9452,7530.9204710481,0
+BYLD.US,D,20220712,000000,21.9989,21.9998,21.9699,21.9699,5104.7374140869,0
+BYLD.US,D,20220713,000000,21.7909,21.9824,21.7909,21.9824,7756.1442608365,0
+BYLD.US,D,20220714,000000,21.8307,21.9302,21.8108,21.9147,5058.4861001125,0
+BYLD.US,D,20220715,000000,21.9915,22.0247,21.9709,22.0247,11652.314731505,0
+BYLD.US,D,20220718,000000,21.9998,22.0097,21.9601,21.9601,6372.6266949937,0
+BYLD.US,D,20220719,000000,22.0247,22.0594,22.0197,22.0347,4258.1372756861,0
+BYLD.US,D,20220720,000000,22.0595,22.0793,22.0465,22.0465,3705.1324346879,0
+BYLD.US,D,20220721,000000,22.149,22.2192,22.1092,22.2192,55712.7240722,0
+BYLD.US,D,20220722,000000,22.3479,22.3578,22.3031,22.3281,4561.7872065614,0
+BYLD.US,D,20220725,000000,22.2882,22.337,22.2783,22.3181,11364.752214186,0
+BYLD.US,D,20220726,000000,22.328,22.328,22.2495,22.2534,14139.83105265,0
+BYLD.US,D,20220727,000000,22.328,22.4175,22.3182,22.4026,22069.920472564,0
+BYLD.US,D,20220728,000000,22.4971,22.585,22.4971,22.585,5352.0813975152,0
+BYLD.US,D,20220729,000000,22.5866,22.6562,22.5766,22.625,8296.0780783201,0
+BYLD.US,D,20220801,000000,22.5966,22.6846,22.5966,22.6606,7646.5487559841,0
+BYLD.US,D,20220802,000000,22.6163,22.6562,22.4568,22.4568,6085.084936406,0
+BYLD.US,D,20220803,000000,22.4668,22.5964,22.4668,22.5864,2467.9291411495,0
+BYLD.US,D,20220804,000000,22.5864,22.6562,22.5864,22.6363,4895.745659119,0
+BYLD.US,D,20220805,000000,22.4368,22.4967,22.3969,22.4618,4470.551853411,0
+BYLD.US,D,20220808,000000,22.6263,22.6263,22.5465,22.5515,3440.6602532645,0
+BYLD.US,D,20220809,000000,22.4578,22.4867,22.4478,22.4588,21704.940402698,0
+BYLD.US,D,20220810,000000,22.5764,22.6552,22.5764,22.6064,6743.9347721375,0
+BYLD.US,D,20220811,000000,22.7061,22.7061,22.5166,22.5213,6025.9188172155,0
+BYLD.US,D,20220812,000000,22.5864,22.6562,22.5565,22.6265,19789.562645853,0
+BYLD.US,D,20220815,000000,22.6363,22.6861,22.6363,22.6612,22582.404034761,0
+BYLD.US,D,20220816,000000,22.6163,22.6263,22.5665,22.5865,9043.390895931,0
+BYLD.US,D,20220817,000000,22.4867,22.4867,22.4104,22.441,6958.5373061505,0
+BYLD.US,D,20220818,000000,22.5046,22.5046,22.4468,22.4817,7166.120131107,0
+BYLD.US,D,20220819,000000,22.367,22.367,22.3062,22.3222,6997.647113751,0
+BYLD.US,D,20220822,000000,22.2174,22.2174,22.1776,22.1776,4821.537306236,0
+BYLD.US,D,20220823,000000,22.1776,22.2763,22.1776,22.2125,11763.026747535,0
+BYLD.US,D,20220824,000000,22.2074,22.2074,22.1576,22.1726,6451.1126229235,0
+BYLD.US,D,20220825,000000,22.1975,22.3127,22.1975,22.3127,4393.3350537895,0
+BYLD.US,D,20220826,000000,22.2224,22.2287,22.1591,22.1794,8641.2618485515,0
+BYLD.US,D,20220829,000000,22.0778,22.1028,22.0679,22.0822,20009.179257763,0
+BYLD.US,D,20220830,000000,22.1277,22.1277,22.008,22.0479,29603.11590684,0
+BYLD.US,D,20220831,000000,22.0778,22.0778,21.9781,21.9781,4231.88174549,0
+BYLD.US,D,20220901,000000,21.8983,21.9382,21.8694,21.9367,10867.512435042,0
+BYLD.US,D,20220902,000000,21.9482,21.9981,21.9083,21.9133,8206.0398870485,0
+BYLD.US,D,20220906,000000,21.8684,21.8783,21.8116,21.8285,6457.1295164005,0
+BYLD.US,D,20220907,000000,21.8734,21.9681,21.8585,21.9482,9497.6663534445,0
+BYLD.US,D,20220908,000000,21.9575,21.988,21.9572,21.969,6221.467855218,0
+BYLD.US,D,20220909,000000,22.028,22.0429,21.9691,21.9931,12573.301735771,0
+BYLD.US,D,20220912,000000,22.018,22.0579,21.9815,21.9946,9576.888784225,0
+BYLD.US,D,20220913,000000,21.8884,21.8884,21.8036,21.8036,11077.100891157,0
+BYLD.US,D,20220914,000000,21.8036,21.8485,21.8036,21.8046,6557.4110743505,0
+BYLD.US,D,20220915,000000,21.7587,21.7887,21.7198,21.7288,39626.257623943,0
+BYLD.US,D,20220916,000000,21.6825,21.7587,21.6825,21.7466,19098.622711578,0
+BYLD.US,D,20220919,000000,21.6939,21.7438,21.6939,21.7415,5583.677146656,0
+BYLD.US,D,20220920,000000,21.6889,21.7089,21.649,21.659,6449.1069917645,0
+BYLD.US,D,20220921,000000,21.6891,21.6989,21.5918,21.6391,3433.640544208,0
+BYLD.US,D,20220922,000000,21.5792,21.5792,21.5094,21.5094,5365.063350325,0
+BYLD.US,D,20220923,000000,21.4795,21.4895,21.3898,21.4134,5628.8038477335,0
+BYLD.US,D,20220926,000000,21.32,21.3698,21.2103,21.2156,8916.0333173345,0
+BYLD.US,D,20220927,000000,21.2502,21.2502,21.1504,21.1716,11642.688877995,0
+BYLD.US,D,20220928,000000,21.2601,21.4197,21.2502,21.4157,16808.191928,0
+BYLD.US,D,20220929,000000,21.2901,21.3,21.2502,21.3,8246.1525102285,0
+BYLD.US,D,20220930,000000,21.31,21.3201,21.2402,21.2452,21227.600186856,0
+BYLD.US,D,20221003,000000,21.3299,21.4696,21.3299,21.3898,53149.2257135,0
+BYLD.US,D,20221004,000000,21.4396,21.5094,21.4396,21.4895,10358.082120655,0
+BYLD.US,D,20221005,000000,21.3898,21.4496,21.3523,21.4297,8183.9779442995,0
+BYLD.US,D,20221006,000000,21.3898,21.4087,21.3697,21.3697,7116.9821677115,0
+BYLD.US,D,20221007,000000,21.2701,21.325,21.2302,21.2302,10006.093852251,0
+BYLD.US,D,20221010,000000,21.2004,21.2402,21.1305,21.1752,24929.99530637,0
+BYLD.US,D,20221011,000000,21.2003,21.2387,21.1405,21.1903,15454.390895674,0
+BYLD.US,D,20221012,000000,21.1504,21.2103,21.1504,21.1728,13021.560299807,0
+BYLD.US,D,20221013,000000,20.961,21.1704,20.961,21.1496,10735.140778548,0
+BYLD.US,D,20221014,000000,21.1804,21.1854,21.0707,21.0806,10935.703894448,0
+BYLD.US,D,20221017,000000,21.1903,21.1963,21.1504,21.156,11322.790708135,0
+BYLD.US,D,20221018,000000,21.2203,21.2701,21.1804,21.2252,9492.652275547,0
+BYLD.US,D,20221019,000000,21.0906,21.1405,21.0607,21.0908,52278.781790494,0
+BYLD.US,D,20221020,000000,21.1037,21.1305,21.0107,21.0107,10967.793992991,0
+BYLD.US,D,20221021,000000,20.971,21.1305,20.961,21.0906,17254.444860877,0
+BYLD.US,D,20221024,000000,21.0906,21.1604,21.0757,21.1504,17613.452838338,0
+BYLD.US,D,20221025,000000,21.2402,21.2801,21.2203,21.2601,15487.483809798,0
+BYLD.US,D,20221026,000000,21.2402,21.3499,21.2402,21.2701,17800.979351705,0
+BYLD.US,D,20221027,000000,21.31,21.3898,21.31,21.3748,12248.389488013,0
+BYLD.US,D,20221028,000000,21.3399,21.4197,21.3399,21.3948,11685.809947913,0
+BYLD.US,D,20221031,000000,21.3299,21.3299,21.2502,21.2651,25852.58563951,0
+BYLD.US,D,20221101,000000,21.3599,21.3599,21.2901,21.31,11176.379633528,0
+BYLD.US,D,20221102,000000,21.32,21.42,21.2416,21.255,13674,0
+BYLD.US,D,20221103,000000,21.121,21.209,21.121,21.196,5771,0
+BYLD.US,D,20221104,000000,21.28,21.3199,21.23,21.29,5664,0
+BYLD.US,D,20221107,000000,21.261,21.31,21.24,21.265,855063,0
+BYLD.US,D,20221108,000000,21.3,21.33,21.28,21.315,8809,0
+BYLD.US,D,20221109,000000,21.266,21.31,21.24,21.245,7124,0
+BYLD.US,D,20221110,000000,21.51,21.79,21.51,21.66,322266,0
+BYLD.US,D,20221111,000000,21.61,21.66,21.61,21.66,707,0
+BYLD.US,D,20221114,000000,21.6,21.63,21.56,21.56,9215,0
+BYLD.US,D,20221115,000000,21.7,21.7189,21.641,21.715,10496,0
+BYLD.US,D,20221116,000000,21.74,21.76,21.71,21.7309,14494,0
+BYLD.US,D,20221117,000000,21.62,21.6694,21.612,21.64,7430,0
+BYLD.US,D,20221118,000000,21.6999,21.6999,21.63,21.68,12457,0
+BYLD.US,D,20221121,000000,21.66,21.68,21.63,21.63,12763,0
+BYLD.US,D,20221122,000000,21.7,21.74,21.68,21.74,14587,0
+BYLD.US,D,20221123,000000,21.72,21.82,21.72,21.75,21805,0
+BYLD.US,D,20221125,000000,21.81,21.829,21.8022,21.8022,471,0
+BYLD.US,D,20221128,000000,21.77,21.85,21.73,21.745,12274,0
+BYLD.US,D,20221129,000000,21.71,21.78,21.71,21.7331,13673,0
+BYLD.US,D,20221130,000000,21.711,21.8894,21.711,21.8894,5140,0
+BYLD.US,D,20221201,000000,21.9519,22.02,21.94,22.018,10385,0
+BYLD.US,D,20221202,000000,21.86,21.96,21.85,21.9446,8591,0
+BYLD.US,D,20221205,000000,21.82,21.9,21.79,21.85,13193,0
+BYLD.US,D,20221206,000000,21.83,21.83,21.77,21.7997,30995,0
+BYLD.US,D,20221207,000000,21.83,21.92,21.83,21.92,5803,0
+BYLD.US,D,20221208,000000,21.89,21.93,21.88,21.88,9759,0
+BYLD.US,D,20221209,000000,21.91,21.92,21.86,21.8648,11186,0
+BYLD.US,D,20221212,000000,21.88,21.92,21.851,21.875,13311,0
+BYLD.US,D,20221213,000000,22.08,22.1099,21.98,21.99,26386,0
+BYLD.US,D,20221214,000000,22,22.07,21.945,22.02,11105,0
+BYLD.US,D,20221215,000000,21.96,22,21.941,21.96,12968,0
+BYLD.US,D,20221216,000000,21.89,21.99,21.89,21.9548,15411,0
+BYLD.US,D,20221219,000000,21.88,21.9,21.85,21.85,14380,0
+BYLD.US,D,20221220,000000,21.7976,21.85,21.7903,21.8269,10509,0
+BYLD.US,D,20221221,000000,21.86,21.93,21.86,21.89,16759,0
+BYLD.US,D,20221222,000000,21.83,21.9,21.83,21.85,4892,0
+BYLD.US,D,20221223,000000,21.7749,21.785,21.774,21.785,2368,0
+BYLD.US,D,20221227,000000,21.72,21.76,21.67,21.67,11980,0
+BYLD.US,D,20221228,000000,21.68,21.72,21.59,21.59,19569,0
+BYLD.US,D,20221229,000000,21.61,21.7093,21.61,21.69,29132,0
+BYLD.US,D,20221230,000000,21.68,21.71,21.63,21.6787,19975,0
+BYLD.US,D,20230103,000000,21.8,21.8,21.7,21.7,5510,0
+BYLD.US,D,20230104,000000,21.79,21.84,21.7815,21.84,9937,0
+BYLD.US,D,20230105,000000,21.755,21.79,21.741,21.78,6291,0
+BYLD.US,D,20230106,000000,21.84,21.9899,21.84,21.9821,3308,0
+BYLD.US,D,20230109,000000,21.96,22.0294,21.96,21.98,9032,0
+BYLD.US,D,20230110,000000,21.9695,21.98,21.94,21.9728,6050,0
+BYLD.US,D,20230111,000000,22,22.05,22,22.05,12904,0
+BYLD.US,D,20230112,000000,22.08,22.14,22.07,22.13,3465,0
+BYLD.US,D,20230113,000000,22.115,22.16,22.1063,22.12,7671,0
+BYLD.US,D,20230117,000000,22.0903,22.15,22.0872,22.1088,12566,0
+BYLD.US,D,20230118,000000,22.22,22.24,22.205,22.2149,19104,0
+BYLD.US,D,20230119,000000,22.14,22.19,22.13,22.14,14061,0
+BYLD.US,D,20230120,000000,22.14,22.15,22.09,22.141,31678,0
+BYLD.US,D,20230123,000000,22.11,22.15,22.11,22.12,118088,0
+BYLD.US,D,20230124,000000,22.1508,22.189,22.15,22.165,5275,0
+BYLD.US,D,20230125,000000,22.155,22.18,22.14,22.175,8821,0
+BYLD.US,D,20230126,000000,22.2,22.2,22.14,22.175,6357,0
+BYLD.US,D,20230127,000000,22.13,22.179,22.13,22.16,26158,0
+BYLD.US,D,20230130,000000,22.1,22.14,22.07,22.07,39635,0
+BYLD.US,D,20230131,000000,22.11,22.1639,22.11,22.15,6187,0
+BYLD.US,D,20230201,000000,22.22,22.33,22.1779,22.3046,8953,0
+BYLD.US,D,20230202,000000,22.32,22.32,22.27,22.2801,19600,0
+BYLD.US,D,20230203,000000,22.175,22.1984,22.14,22.14,14277,0
+BYLD.US,D,20230206,000000,22.0417,22.06,22.02,22.025,9527,0
+BYLD.US,D,20230207,000000,22,22.06,22,22.06,13945,0
+BYLD.US,D,20230208,000000,22.02,22.06,22.02,22.05,14176,0
+BYLD.US,D,20230209,000000,22.06,22.06,21.94,21.94,4624,0
+BYLD.US,D,20230210,000000,21.94,21.955,21.885,21.8949,9110,0
+BYLD.US,D,20230213,000000,21.89,21.948,21.89,21.93,12337,0
+BYLD.US,D,20230214,000000,21.89,21.92,21.871,21.885,3986,0
+BYLD.US,D,20230215,000000,21.83,21.8739,21.83,21.85,10468,0
+BYLD.US,D,20230216,000000,21.8019,21.89,21.77,21.81,53982,0
+BYLD.US,D,20230217,000000,21.8,21.84,21.78,21.84,11718,0
+BYLD.US,D,20230221,000000,21.73,21.73,21.651,21.66,6094,0
+BYLD.US,D,20230222,000000,21.7376,21.82,21.73,21.735,11022,0
+BYLD.US,D,20230223,000000,21.78,21.83,21.77,21.83,2394,0
+BYLD.US,D,20230224,000000,21.74,21.75,21.71,21.715,41416,0
+BYLD.US,D,20230227,000000,21.79,21.85,21.76,21.8,20957,0
+BYLD.US,D,20230228,000000,21.75,21.79,21.75,21.77,7340,0
+BYLD.US,D,20230301,000000,21.74,21.7697,21.7,21.71,9688,0
+BYLD.US,D,20230302,000000,21.56,21.64,21.56,21.635,28500,0
+BYLD.US,D,20230303,000000,21.7097,21.75,21.67,21.745,118010,0
+BYLD.US,D,20230306,000000,21.76,21.79,21.71,21.71,97133,0
+BYLD.US,D,20230307,000000,21.72,21.75,21.63,21.63,16147,0
+BYLD.US,D,20230308,000000,21.7,21.7,21.6,21.6096,10624,0
+BYLD.US,D,20230309,000000,21.68,21.7,21.61,21.625,9334,0
+BYLD.US,D,20230310,000000,21.67,21.73,21.67,21.68,5864,0
+BYLD.US,D,20230313,000000,21.77,21.89,21.735,21.735,21299,0
+BYLD.US,D,20230314,000000,21.74,21.77,21.72,21.7275,4676,0
+BYLD.US,D,20230315,000000,21.77,21.78,21.721,21.75,5798,0
+BYLD.US,D,20230316,000000,21.63,21.81,21.63,21.78,7116,0
+BYLD.US,D,20230317,000000,21.798,21.83,21.78,21.78,27467,0
+BYLD.US,D,20230320,000000,21.8,21.81,21.74,21.7595,4347,0
+BYLD.US,D,20230321,000000,21.7917,21.86,21.7917,21.84,32128,0
+BYLD.US,D,20230322,000000,21.81,21.98,21.81,21.9347,14372,0
+BYLD.US,D,20230323,000000,21.92,22,21.92,21.9491,5717,0
+BYLD.US,D,20230324,000000,21.94,21.99,21.9,21.93,15026,0
+BYLD.US,D,20230327,000000,21.87,21.91,21.85,21.86,27909,0
+BYLD.US,D,20230328,000000,21.81,21.83,21.8,21.81,5111,0
+BYLD.US,D,20230329,000000,21.85,21.9,21.85,21.9,6087,0
+BYLD.US,D,20230330,000000,21.94,21.96,21.91,21.95,4617,0
+BYLD.US,D,20230331,000000,21.95,22.06,21.95,22.04,6546,0
+BYLD.US,D,20230403,000000,22.02,22.12,22.02,22.1,9429,0
+BYLD.US,D,20230404,000000,22.03,22.08,22.0101,22.0402,26578,0
+BYLD.US,D,20230405,000000,22.061,22.08,22.03,22.035,4172,0
+BYLD.US,D,20230406,000000,22.028,22.08,22.028,22.045,6779,0
+BYLD.US,D,20230410,000000,21.99,21.99,21.931,21.9705,5969,0
+BYLD.US,D,20230411,000000,21.9888,22.05,21.95,22.03,28228,0
+BYLD.US,D,20230412,000000,22.08,22.08,21.9911,22.03,6266,0
+BYLD.US,D,20230413,000000,22.08,22.11,22.07,22.0719,6833,0
+BYLD.US,D,20230414,000000,22,22.0302,21.99,21.99,10064,0
+BYLD.US,D,20230417,000000,21.97,21.99,21.93,21.93,3901,0
+BYLD.US,D,20230418,000000,21.9601,21.985,21.96,21.9609,9485,0
+BYLD.US,D,20230419,000000,21.9,21.93,21.9,21.9,6567,0
+BYLD.US,D,20230420,000000,21.97,21.98,21.94,21.95,12636,0
+BYLD.US,D,20230421,000000,21.9499,21.97,21.93,21.95,6399,0
+BYLD.US,D,20230424,000000,21.95,22.02,21.95,22,14524,0
+BYLD.US,D,20230425,000000,22.06,22.08,22.015,22.02,31531,0
+BYLD.US,D,20230426,000000,22.07,22.07,21.97,21.985,18768,0
+BYLD.US,D,20230427,000000,22.03,22.03,21.99,22.02,14295,0
+BYLD.US,D,20230428,000000,22.08,22.08,22.04,22.07,8865,0
+BYLD.US,D,20230501,000000,22.02,22.045,21.96,21.97,16452,0
+BYLD.US,D,20230502,000000,21.905,22,21.905,21.965,23737,0
+BYLD.US,D,20230503,000000,21.9901,22.029,21.981,22.01,5542,0
+BYLD.US,D,20230504,000000,22,22.03,21.97,21.99,7835,0
+BYLD.US,D,20230505,000000,21.98,22,21.975,21.985,6518,0
+BYLD.US,D,20230508,000000,21.97,21.97,21.9301,21.935,10479,0
+BYLD.US,D,20230509,000000,21.9,21.9298,21.9,21.91,7821,0
+BYLD.US,D,20230510,000000,22.005,22.01,21.9899,22.01,5302,0
+BYLD.US,D,20230511,000000,22.055,22.058,22.02,22.0278,4202,0
+BYLD.US,D,20230512,000000,22.02,22.0288,21.955,21.955,11391,0
+BYLD.US,D,20230515,000000,21.9,21.94,21.85,21.88,76400,0
+BYLD.US,D,20230516,000000,21.9,21.9,21.87,21.8718,7016,0
+BYLD.US,D,20230517,000000,21.93,21.93,21.87,21.88,13020,0
+BYLD.US,D,20230518,000000,21.83,21.85,21.81,21.82,53104,0
+BYLD.US,D,20230519,000000,21.82,21.86,21.81,21.815,17586,0
+BYLD.US,D,20230522,000000,21.84,21.86,21.82,21.8429,33468,0
+BYLD.US,D,20230523,000000,21.8,21.8324,21.8,21.82,25253,0
+BYLD.US,D,20230524,000000,21.81,21.81,21.71,21.71,121390,0
+BYLD.US,D,20230525,000000,21.76,21.7698,21.69,21.715,97851,0
+BYLD.US,D,20230526,000000,21.69,21.76,21.67,21.755,106410,0
+BYLD.US,D,20230530,000000,21.77,21.85,21.77,21.845,108328,0
+BYLD.US,D,20230531,000000,21.78,21.88,21.78,21.87,124173,0
+BYLD.US,D,20230601,000000,21.92,21.9405,21.89,21.937,136437,0
+BYLD.US,D,20230602,000000,21.8694,21.8694,21.83,21.8361,8218,0
+BYLD.US,D,20230605,000000,21.8,21.89,21.8,21.82,38047,0
+BYLD.US,D,20230606,000000,21.81,21.8549,21.805,21.8549,18832,0
+BYLD.US,D,20230607,000000,21.85,21.91,21.75,21.7528,9557,0
+BYLD.US,D,20230608,000000,21.79,21.852,21.79,21.852,9158,0
+BYLD.US,D,20230609,000000,21.81,21.845,21.81,21.83,13124,0
+BYLD.US,D,20230612,000000,21.84,21.86,21.8,21.855,9616,0
+BYLD.US,D,20230613,000000,21.84,21.865,21.8,21.8114,12882,0
+BYLD.US,D,20230614,000000,21.83,21.87,21.77,21.8414,7139,0
+BYLD.US,D,20230615,000000,21.89,21.94,21.89,21.94,14561,0
+BYLD.US,D,20230616,000000,21.9161,21.9161,21.88,21.8975,8815,0
+BYLD.US,D,20230620,000000,21.9,21.9313,21.9,21.9245,13765,0
+BYLD.US,D,20230621,000000,21.87,21.9212,21.86,21.9135,6826,0
+BYLD.US,D,20230622,000000,21.86,21.89,21.84,21.84,16145,0
+BYLD.US,D,20230623,000000,21.86,21.9,21.85,21.8656,7612,0
+BYLD.US,D,20230626,000000,21.92,21.92,21.89,21.9089,8589,0
+BYLD.US,D,20230627,000000,21.94,21.94,21.875,21.89,15280,0
+BYLD.US,D,20230628,000000,21.98,21.98,21.9,21.96,9217,0
+BYLD.US,D,20230629,000000,21.9,21.9,21.8369,21.87,6616,0
+BYLD.US,D,20230630,000000,21.9,21.95,21.9,21.94,4908,0
+BYLD.US,D,20230703,000000,21.96,21.9699,21.92,21.9244,3669,0
+BYLD.US,D,20230705,000000,21.81,21.82,21.75,21.76,31464,0
+BYLD.US,D,20230706,000000,21.63,21.65,21.55,21.62,36794,0
+BYLD.US,D,20230707,000000,21.655,21.69,21.649,21.649,16295,0
+BYLD.US,D,20230710,000000,21.6698,21.72,21.651,21.69,5872,0
+BYLD.US,D,20230711,000000,21.74,21.7656,21.74,21.7656,1418,0
+BYLD.US,D,20230712,000000,21.85,21.9279,21.85,21.91,6711,0
+BYLD.US,D,20230713,000000,21.98,22.04,21.98,22.035,63293,0
+BYLD.US,D,20230714,000000,22.015,22.02,21.9258,21.9287,5530,0
+BYLD.US,D,20230717,000000,21.93,21.97,21.93,21.965,112926,0
+BYLD.US,D,20230718,000000,22.01,22.02,21.99,22,28547,0
+BYLD.US,D,20230719,000000,22.0399,22.04,22.03,22.035,21946,0
+BYLD.US,D,20230720,000000,21.95,21.96,21.91,21.93,19624,0
+BYLD.US,D,20230721,000000,21.96,22,21.96,21.98,23806,0
+BYLD.US,D,20230724,000000,22,22.0151,21.98,21.985,7665,0
+BYLD.US,D,20230725,000000,22,22,21.929,21.945,186002,0
+BYLD.US,D,20230726,000000,21.93,22.02,21.93,22,7692,0
+BYLD.US,D,20230727,000000,22.015,22.0199,21.8598,21.8601,17283,0
+BYLD.US,D,20230728,000000,21.94,21.97,21.93,21.965,12728,0
+BYLD.US,D,20230731,000000,21.97,22.03,21.97,22.005,28044,0
+BYLD.US,D,20230801,000000,21.95,21.95,21.895,21.9,16253,0
+BYLD.US,D,20230802,000000,21.74,21.7494,21.71,21.73,20410,0
+BYLD.US,D,20230803,000000,21.66,21.665,21.63,21.6456,7530,0
+BYLD.US,D,20230804,000000,21.69,21.81,21.69,21.785,7317,0
+BYLD.US,D,20230807,000000,21.77,21.79,21.75,21.7738,23761,0
+BYLD.US,D,20230808,000000,21.8,21.83,21.7923,21.815,20518,0
+BYLD.US,D,20230809,000000,21.82,21.84,21.82,21.83,3350,0
+BYLD.US,D,20230810,000000,21.89,21.89,21.7704,21.7704,8178,0
+BYLD.US,D,20230811,000000,21.73,21.76,21.71,21.725,20809,0
+BYLD.US,D,20230814,000000,21.71,21.7201,21.6829,21.71,8883,0
+BYLD.US,D,20230815,000000,21.67,21.67,21.65,21.66,10286,0
+BYLD.US,D,20230816,000000,21.67,21.67,21.58,21.58,26941,0
+BYLD.US,D,20230817,000000,21.59,21.59,21.53,21.555,11711,0
+BYLD.US,D,20230818,000000,21.6,21.62,21.5701,21.59,175154,0
+BYLD.US,D,20230821,000000,21.55,21.55,21.5101,21.52,46196,0
+BYLD.US,D,20230822,000000,21.52,21.565,21.52,21.54,35008,0
+BYLD.US,D,20230823,000000,21.63,21.73,21.63,21.729,22428,0
+BYLD.US,D,20230824,000000,21.69,21.71,21.655,21.66,33021,0
+BYLD.US,D,20230825,000000,21.67,21.7,21.62,21.685,12628,0
+BYLD.US,D,20230828,000000,21.71,21.7267,21.71,21.7267,8487,0
+BYLD.US,D,20230829,000000,21.73,21.85,21.727,21.8493,50356,0
+BYLD.US,D,20230830,000000,21.83,21.87,21.83,21.84,27666,0
+BYLD.US,D,20230831,000000,21.86,21.88,21.85,21.86,41730,0
+BYLD.US,D,20230901,000000,21.88,21.88,21.77,21.795,30330,0
+BYLD.US,D,20230905,000000,21.66,21.66,21.61,21.61,26185,0
+BYLD.US,D,20230906,000000,21.61,21.61,21.5512,21.585,37671,0
+BYLD.US,D,20230907,000000,21.58,21.65,21.58,21.64,23031,0
+BYLD.US,D,20230908,000000,21.7,21.71,21.66,21.665,25037,0
+BYLD.US,D,20230911,000000,21.66,21.66,21.6344,21.65,4615,0
+BYLD.US,D,20230912,000000,21.65,21.65,21.63,21.6484,12765,0
+BYLD.US,D,20230913,000000,21.655,21.685,21.655,21.68,2924,0
+BYLD.US,D,20230914,000000,21.67,21.7002,21.66,21.66,8274,0
+BYLD.US,D,20230915,000000,21.64,21.65,21.62,21.635,11747,0
+BYLD.US,D,20230918,000000,21.6,21.65,21.6,21.645,44124,0
+BYLD.US,D,20230919,000000,21.6135,21.63,21.6,21.606,10195,0
+BYLD.US,D,20230920,000000,21.68,21.68,21.61,21.61,35639,0
+BYLD.US,D,20230921,000000,21.49,21.51,21.47,21.47,17182,0
+BYLD.US,D,20230922,000000,21.5,21.57,21.5,21.547,4891,0
+BYLD.US,D,20230925,000000,21.46,21.49,21.446,21.446,8774,0
+BYLD.US,D,20230926,000000,21.45,21.45,21.375,21.385,19742,0
+BYLD.US,D,20230927,000000,21.43,21.43,21.305,21.33,10305,0
+BYLD.US,D,20230928,000000,21.27,21.395,21.27,21.395,18485,0
+BYLD.US,D,20230929,000000,21.47,21.47,21.3746,21.3746,3157,0
+BYLD.US,D,20231002,000000,21.3162,21.32,21.25,21.25,59567,0
+BYLD.US,D,20231003,000000,21.13,21.13,20.96,21.0053,49868,0
+BYLD.US,D,20231004,000000,21.05,21.15,21.03,21.1,24871,0
+BYLD.US,D,20231005,000000,21.12,21.13,21.1065,21.1247,13701,0
+BYLD.US,D,20231006,000000,21.02,21.16,21,21.1116,18741,0
+BYLD.US,D,20231009,000000,21.14,21.25,21.14,21.24,15977,0
+BYLD.US,D,20231010,000000,21.21,21.285,21.1961,21.25,17753,0
+BYLD.US,D,20231011,000000,21.24,21.34,21.24,21.32,14115,0
+BYLD.US,D,20231012,000000,21.29,21.29,21.17,21.175,9127,0
+BYLD.US,D,20231013,000000,21.24,21.25,21.2,21.23,12652,0
+BYLD.US,D,20231016,000000,21.16,21.2,21.14,21.14,12742,0
+BYLD.US,D,20231017,000000,21.0602,21.1,21.04,21.06,6092,0
+BYLD.US,D,20231018,000000,21.02,21.06,20.97,21.03,15752,0
+BYLD.US,D,20231019,000000,20.97,21,20.9,20.91,12905,0
+BYLD.US,D,20231020,000000,20.96,21.01,20.955,21,24449,0
+BYLD.US,D,20231023,000000,20.92,21.07,20.92,21.02,7947,0
+BYLD.US,D,20231024,000000,21.08,21.11,21.05,21.11,114080,0
+BYLD.US,D,20231025,000000,21.06,21.06,20.98,21.014,16721,0
+BYLD.US,D,20231026,000000,21.04,21.095,21.035,21.09,8004,0
+BYLD.US,D,20231027,000000,21.12,21.12,21.04,21.08,275584,0
+BYLD.US,D,20231030,000000,21.05,21.11,21.0401,21.09,21167,0
+BYLD.US,D,20231031,000000,21.06,21.12,21.06,21.07,54153,0
+BYLD.US,D,20231101,000000,21.1,21.2501,21.1,21.23,15490,0
+BYLD.US,D,20231102,000000,21.28,21.3259,21.28,21.29,61180,0
+BYLD.US,D,20231103,000000,21.49,21.51,21.42,21.42,45534,0
+BYLD.US,D,20231106,000000,21.41,21.41,21.33,21.35,21223,0
+BYLD.US,D,20231107,000000,21.36,21.45,21.36,21.4284,371653,0
+BYLD.US,D,20231108,000000,21.44,21.51,21.4365,21.48,11536,0
+BYLD.US,D,20231109,000000,21.42,21.4397,21.335,21.34,10990,0
+BYLD.US,D,20231110,000000,21.41,21.41,21.37,21.38,319602,0
+BYLD.US,D,20231113,000000,21.32,21.3713,21.315,21.36,12116,0
+BYLD.US,D,20231114,000000,21.56,21.62,21.56,21.61,39631,0
+BYLD.US,D,20231115,000000,21.56,21.56,21.49,21.5,20628,0
+BYLD.US,D,20231116,000000,21.59,21.62,21.58,21.6047,27273,0
+BYLD.US,D,20231117,000000,21.64,21.65,21.6076,21.64,79342,0
+BYLD.US,D,20231120,000000,21.61,21.69,21.61,21.69,25472,0
+BYLD.US,D,20231121,000000,21.66,21.695,21.65,21.685,42639,0
+BYLD.US,D,20231122,000000,21.745,21.75,21.7063,21.7452,15527,0
+BYLD.US,D,20231124,000000,21.73,21.73,21.6933,21.6968,18295,0
+BYLD.US,D,20231127,000000,21.69,21.78,21.68,21.77,48112,0
+BYLD.US,D,20231128,000000,21.77,21.8499,21.75,21.8473,26646,0
+BYLD.US,D,20231129,000000,21.95,22,21.915,21.97,95778,0
+BYLD.US,D,20231130,000000,21.94,21.94,21.87,21.898,33188,0
+BYLD.US,D,20231201,000000,21.87,22.099,21.87,22.01,52777,0
+BYLD.US,D,20231204,000000,21.95,21.95,21.88,21.9144,18271,0
+BYLD.US,D,20231205,000000,21.97,22.01,21.95,21.9992,56159,0
+BYLD.US,D,20231206,000000,22.03,22.08,22.02,22.03,51596,0
+BYLD.US,D,20231207,000000,22.06,22.1,22.02,22.03,47678,0
+BYLD.US,D,20231208,000000,22,22.01,21.96,22.01,25787,0
+BYLD.US,D,20231211,000000,21.99,21.99,21.93,21.9677,22101,0
+BYLD.US,D,20231212,000000,21.99,22.05,21.9401,22.039,28721,0
+BYLD.US,D,20231213,000000,22.06,22.32,22.05,22.305,35335,0
+BYLD.US,D,20231214,000000,22.43,22.47,22.4,22.411,57070,0
+BYLD.US,D,20231215,000000,22.3999,22.428,22.37,22.4062,67578,0
+BYLD.US,D,20231218,000000,22.38,22.385,22.34,22.38,26262,0
+BYLD.US,D,20231219,000000,22.46,22.46,22.405,22.41,33020,0
+BYLD.US,D,20231220,000000,22.46,22.4794,22.43,22.4644,87972,0
+BYLD.US,D,20231221,000000,22.57,22.57,22.44,22.465,20474,0
+BYLD.US,D,20231222,000000,22.39,22.43,22.3641,22.375,240532,0
+BYLD.US,D,20231226,000000,22.33,22.46,22.33,22.409,58040,0
+BYLD.US,D,20231227,000000,22.435,22.55,22.435,22.54,73717,0
+BYLD.US,D,20231228,000000,22.5,22.54,22.43,22.5,53116,0
+BYLD.US,D,20231229,000000,22.45,22.49,22.42,22.4294,33225,0
+BYLD.US,D,20240102,000000,22.35,22.3792,22.31,22.3144,43245,0
+BYLD.US,D,20240103,000000,22.23,22.3099,22.2,22.29,49033,0
+BYLD.US,D,20240104,000000,22.21,22.25,22.2,22.2283,59878,0
+BYLD.US,D,20240105,000000,22.22,22.3,22.18,22.185,100773,0
+BYLD.US,D,20240108,000000,22.21,22.29,22.2,22.27,46804,0
+BYLD.US,D,20240109,000000,22.23,22.29,22.23,22.2789,39072,0
+BYLD.US,D,20240110,000000,22.29,22.3407,22.2854,22.31,34181,0
+BYLD.US,D,20240111,000000,22.33,22.4123,22.29,22.3894,60987,0
+BYLD.US,D,20240112,000000,22.45,22.47,22.41,22.46,152108,0
+BYLD.US,D,20240116,000000,22.38,22.38,22.28,22.299,97552,0
+BYLD.US,D,20240117,000000,22.25,22.26,22.21,22.2585,156854,0
+BYLD.US,D,20240118,000000,22.29,22.3,22.2105,22.3,50657,0
+BYLD.US,D,20240119,000000,22.28,22.285,22.1841,22.255,150021,0
+BYLD.US,D,20240122,000000,22.31,22.31,22.26,22.29,81242,0
+BYLD.US,D,20240123,000000,22.31,22.31,22.2101,22.27,106447,0
+BYLD.US,D,20240124,000000,22.28,22.31,22.21,22.21,71499,0
+BYLD.US,D,20240125,000000,22.26,22.32,22.26,22.3195,108742,0
+BYLD.US,D,20240126,000000,22.36,22.36,22.28,22.31,114460,0
+BYLD.US,D,20240129,000000,22.43,22.43,22.32,22.37,42883,0
+BYLD.US,D,20240130,000000,22.41,22.41,22.325,22.4,68809,0
+BYLD.US,D,20240131,000000,22.41,22.47,22.3734,22.3978,39946,0
+BYLD.US,D,20240201,000000,22.49,22.56,22.47,22.5189,60922,0
+BYLD.US,D,20240202,000000,22.32,22.37,22.26,22.37,31941,0
+BYLD.US,D,20240205,000000,22.27,22.27,22.16,22.24,37796,0
+BYLD.US,D,20240206,000000,22.19,22.29,22.19,22.2767,65107,0
+BYLD.US,D,20240207,000000,22.25,22.29,22.21,22.2502,53985,0
+BYLD.US,D,20240208,000000,22.25,22.25,22.191,22.2,53219,0
+BYLD.US,D,20240209,000000,22.21,22.23,22.17,22.205,144703,0
+BYLD.US,D,20240212,000000,22.2,22.2285,22.15,22.2,296336,0
+BYLD.US,D,20240213,000000,22.1,22.1,22.04,22.05,65113,0
+BYLD.US,D,20240214,000000,22.08,22.14,22.07,22.14,38754,0
+BYLD.US,D,20240215,000000,22.2,22.2,22.15,22.19,38153,0
+BYLD.US,D,20240216,000000,22.12,22.149,22.1037,22.13,49648,0
+BYLD.US,D,20240220,000000,22.21,22.21,22.13,22.1662,52378,0
+BYLD.US,D,20240221,000000,22.23,22.23,22.11,22.125,28124,0
+BYLD.US,D,20240222,000000,22.21,22.21,22.145,22.16,69267,0
+BYLD.US,D,20240223,000000,22.2,22.25,22.18,22.22,75822,0
+BYLD.US,D,20240226,000000,22.25,22.25,22.15,22.19,69553,0
+BYLD.US,D,20240227,000000,22.21,22.21,22.16,22.18,35420,0
+BYLD.US,D,20240228,000000,22.13,22.2,22.13,22.19,63396,0
+BYLD.US,D,20240229,000000,22.23,22.26,22.19,22.2094,49021,0
+BYLD.US,D,20240301,000000,22.23,22.31,22.161,22.309,29248,0
+BYLD.US,D,20240304,000000,22.22,22.22,22.1608,22.21,50977,0
+BYLD.US,D,20240305,000000,22.27,22.27,22.2142,22.26,88046,0
+BYLD.US,D,20240306,000000,22.32,22.33,22.27,22.2725,65810,0
+BYLD.US,D,20240307,000000,22.35,22.38,22.29,22.33,74510,0
+BYLD.US,D,20240308,000000,22.37,22.39,22.33,22.34,47957,0
+BYLD.US,D,20240311,000000,22.35,22.35,22.3119,22.35,12104,0
+BYLD.US,D,20240312,000000,22.31,22.3299,22.2874,22.305,55037,0
+BYLD.US,D,20240313,000000,22.28,22.3221,22.28,22.31,39447,0
+BYLD.US,D,20240314,000000,22.22,22.234,22.18,22.185,34619,0
+BYLD.US,D,20240315,000000,22.2,22.21,22.1767,22.1904,39429,0
+BYLD.US,D,20240318,000000,22.23,22.23,22.1701,22.19,35013,0
+BYLD.US,D,20240319,000000,22.19,22.26,22.19,22.26,54082,0
+BYLD.US,D,20240320,000000,22.31,22.31,22.227,22.295,27172,0
+BYLD.US,D,20240321,000000,22.34,22.34,22.3002,22.31,88850,0
+BYLD.US,D,20240322,000000,22.33,22.37,22.33,22.36,104381,0
+BYLD.US,D,20240325,000000,22.43,22.43,22.3,22.32,24924,0
+BYLD.US,D,20240326,000000,22.32,22.33,22.2835,22.3009,26561,0
+BYLD.US,D,20240327,000000,22.34,22.39,22.31,22.3807,29662,0
+BYLD.US,D,20240328,000000,22.3914,22.41,22.36,22.3603,27939,0
+BYLD.US,D,20240401,000000,22.31,22.328,22.2277,22.25,28208,0
+BYLD.US,D,20240402,000000,22.11,22.15,22.06,22.149,36157,0
+BYLD.US,D,20240403,000000,22.1,22.17,22.07,22.17,25446,0
+BYLD.US,D,20240404,000000,22.18,22.22,22.1501,22.18,43925,0
+BYLD.US,D,20240405,000000,22.14,22.17,22.115,22.13,82234,0
+BYLD.US,D,20240408,000000,22.17,22.19,22.1025,22.19,108118,0
+BYLD.US,D,20240409,000000,22.15,22.24,22.15,22.24,43097,0
+BYLD.US,D,20240410,000000,22.14,22.14,21.9602,21.99,60520,0
+BYLD.US,D,20240411,000000,22.04,22.04,21.94,21.96,69555,0
+BYLD.US,D,20240412,000000,21.99,22.02,21.99,22,41234,0
+BYLD.US,D,20240415,000000,21.95,21.95,21.8301,21.85,25153,0
+BYLD.US,D,20240416,000000,21.82,21.84,21.77,21.8,147686,0
+BYLD.US,D,20240417,000000,21.85,21.91,21.8411,21.91,60275,0
+BYLD.US,D,20240418,000000,21.99,21.99,21.8301,21.84,52129,0
+BYLD.US,D,20240419,000000,21.9,21.9,21.86,21.88,30910,0
+BYLD.US,D,20240422,000000,21.9,21.93,21.88,21.93,43211,0
+BYLD.US,D,20240423,000000,21.9,21.99,21.9,21.95,198702,0
+BYLD.US,D,20240424,000000,21.9299,21.9299,21.87,21.9052,44219,0
+BYLD.US,D,20240425,000000,21.8,21.89,21.8,21.89,31723,0
+BYLD.US,D,20240426,000000,21.93,21.95,21.92,21.94,79136,0
+BYLD.US,D,20240429,000000,21.95,22,21.95,22,43065,0
+BYLD.US,D,20240430,000000,21.94,21.94,21.88,21.89,57886,0
+BYLD.US,D,20240501,000000,21.9,22.03,21.9,21.91,30793,0
+BYLD.US,D,20240502,000000,21.875,21.99,21.87,21.97,27668,0
+BYLD.US,D,20240503,000000,22.0404,22.09,22.0343,22.09,66292,0
+BYLD.US,D,20240506,000000,22.14,22.14,22.08,22.08,90375,0
+BYLD.US,D,20240507,000000,22.16,22.16,22.1074,22.11,34782,0
+BYLD.US,D,20240508,000000,22.1,22.1093,22.07,22.09,76484,0
+BYLD.US,D,20240509,000000,22.07,22.1299,22.07,22.1145,13647,0
+BYLD.US,D,20240510,000000,22.1,22.1,22.055,22.065,49608,0
+BYLD.US,D,20240513,000000,22.13,22.13,22.0815,22.13,41806,0
+BYLD.US,D,20240514,000000,22.09,22.13,22.09,22.13,48366,0
+BYLD.US,D,20240515,000000,22.23,22.29,22.205,22.29,28341,0
+BYLD.US,D,20240516,000000,22.245,22.255,22.22,22.225,22805,0
+BYLD.US,D,20240517,000000,22.17,22.22,22.17,22.2,493260,0
+BYLD.US,D,20240520,000000,22.16,22.21,22.16,22.2,100352,0
+BYLD.US,D,20240521,000000,22.23,22.23,22.2,22.2099,26753,0
+BYLD.US,D,20240522,000000,22.15,22.19,22.15,22.19,19095,0
+BYLD.US,D,20240523,000000,22.16,22.18,22.1,22.115,28966,0
+BYLD.US,D,20240524,000000,22.12,22.15,22.1004,22.141,58073,0
+BYLD.US,D,20240528,000000,22.18,22.18,22.05,22.0609,38901,0
+BYLD.US,D,20240529,000000,22.04,22.04,21.982,22.01,51696,0
+BYLD.US,D,20240530,000000,22.06,22.1,22.05,22.1,59833,0
+BYLD.US,D,20240531,000000,22.14,22.19,22.12,22.19,60043,0
+BYLD.US,D,20240603,000000,22.25,22.25,22.17,22.23,31310,0
+BYLD.US,D,20240604,000000,22.18,22.18,22.13,22.18,43881,0
+BYLD.US,D,20240605,000000,22.18,22.22,22.13,22.22,91201,0
+BYLD.US,D,20240606,000000,22.16,22.2,22.16,22.17,16507,0
+BYLD.US,D,20240607,000000,22.1,22.13,22.02,22.09,293896,0
+BYLD.US,D,20240610,000000,22.05,22.079,22.038,22.07,28117,0
+BYLD.US,D,20240611,000000,22.07,22.14,22.06,22.13,112590,0
+BYLD.US,D,20240612,000000,22.25,22.28,22.2,22.21,37057,0
+BYLD.US,D,20240613,000000,22.26,22.282,22.22,22.27,42047,0
+BYLD.US,D,20240614,000000,22.25,22.25,22.22,22.2349,33840,0
+BYLD.US,D,20240617,000000,22.19,22.22,22.14,22.22,55792,0
+BYLD.US,D,20240618,000000,22.24,22.29,22.2352,22.29,31535,0
+BYLD.US,D,20240620,000000,22.2,22.25,22.18,22.25,73114,0
+BYLD.US,D,20240621,000000,22.26,22.26,22.211,22.25,42765,0
+BYLD.US,D,20240624,000000,22.23,22.27,22.23,22.25,33356,0
+BYLD.US,D,20240625,000000,22.25,22.27,22.2326,22.27,27487,0
+BYLD.US,D,20240626,000000,22.2,22.21,22.17,22.19,40191,0
+BYLD.US,D,20240627,000000,22.21,22.23,22.2,22.23,62751,0
+BYLD.US,D,20240628,000000,22.25,22.25,22.13,22.18,192272,0
+BYLD.US,D,20240701,000000,22.09,22.12,22.04,22.09,513425,0
+BYLD.US,D,20240702,000000,22.05,22.05,21.98,22.01,69786,0
+BYLD.US,D,20240703,000000,22.09,22.15,22.06,22.15,15411,0
+BYLD.US,D,20240705,000000,22.17,22.2,22.15,22.2,34485,0
+BYLD.US,D,20240708,000000,22.22,22.22,22.16,22.18,123244,0
+BYLD.US,D,20240709,000000,22.17,22.18,22.09,22.145,145111,0
+BYLD.US,D,20240710,000000,22.19,22.22,22.17,22.22,74562,0
+BYLD.US,D,20240711,000000,22.3,22.31,22.27,22.31,94393,0
+BYLD.US,D,20240712,000000,22.31,22.34,22.2899,22.3391,96325,0
+BYLD.US,D,20240715,000000,22.32,22.32,22.2788,22.3,47706,0
+BYLD.US,D,20240716,000000,22.32,22.38,22.305,22.38,43686,0
+BYLD.US,D,20240717,000000,22.34,22.38,22.3,22.37,56348,0
+BYLD.US,D,20240718,000000,22.35,22.36,22.29,22.36,64834,0
+BYLD.US,D,20240719,000000,22.41,22.41,22.26,22.28,18345,0
+BYLD.US,D,20240722,000000,22.29,22.34,22.27,22.3,43823,0
+BYLD.US,D,20240723,000000,22.32,22.33,22.29,22.3,58981,0
+BYLD.US,D,20240724,000000,22.33,22.33,22.21,22.22,55566,0
+BYLD.US,D,20240725,000000,22.25,22.275,22.23,22.23,30163,0
+BYLD.US,D,20240726,000000,22.32,22.33,22.29,22.31,31228,0
+BYLD.US,D,20240729,000000,22.37,22.38,22.33,22.37,33718,0
+BYLD.US,D,20240730,000000,22.34,22.41,22.32,22.37,61902,0
+BYLD.US,D,20240731,000000,22.42,22.45,22.39,22.45,87253,0
+BYLD.US,D,20240801,000000,22.5,22.52,22.44,22.52,47290,0
+BYLD.US,D,20240802,000000,22.48,22.5,22.4,22.5,90138,0
+BYLD.US,D,20240805,000000,22.35,22.42,22.32,22.42,37414,0
+BYLD.US,D,20240806,000000,22.4,22.4,22.3382,22.34,77073,0
+BYLD.US,D,20240807,000000,22.37,22.38,22.285,22.35,98076,0
+BYLD.US,D,20240808,000000,22.31,22.38,22.2805,22.33,79229,0
+BYLD.US,D,20240809,000000,22.4,22.4,22.36,22.4,51700,0
+BYLD.US,D,20240812,000000,22.37,22.44,22.36,22.36,46110,0
+BYLD.US,D,20240813,000000,22.43,22.53,22.43,22.53,128319,0
+BYLD.US,D,20240814,000000,22.56,22.59,22.5164,22.57,121589,0
+BYLD.US,D,20240815,000000,22.55,22.56,22.4705,22.55,25329,0
+BYLD.US,D,20240816,000000,22.52,22.61,22.52,22.61,39138,0
+BYLD.US,D,20240819,000000,22.58,22.64,22.58,22.64,79790,0
+BYLD.US,D,20240820,000000,22.66,22.71,22.63,22.6616,31106,0
+BYLD.US,D,20240821,000000,22.69,22.73,22.65,22.72,57119,0
+BYLD.US,D,20240822,000000,22.66,22.67,22.6,22.611,48268,0
+BYLD.US,D,20240823,000000,22.68,22.75,22.659,22.748,45004,0
+BYLD.US,D,20240826,000000,22.72,22.76,22.6894,22.72,148087,0
+BYLD.US,D,20240827,000000,22.72,22.76,22.6599,22.7,68629,0
+BYLD.US,D,20240828,000000,22.74,22.74,22.67,22.69,44813,0
+BYLD.US,D,20240829,000000,22.7,22.7,22.6404,22.67,166717,0
+BYLD.US,D,20240830,000000,22.73,22.73,22.6301,22.67,57691,0
+BYLD.US,D,20240903,000000,22.71,22.71,22.65,22.6773,146721,0
+BYLD.US,D,20240904,000000,22.58,22.67,22.58,22.62,53947,0
+BYLD.US,D,20240905,000000,22.7,22.73,22.65,22.72,33453,0
+BYLD.US,D,20240906,000000,22.73,22.76,22.69,22.7,59640,0
+BYLD.US,D,20240909,000000,22.79,22.79,22.6855,22.74,54566,0
+BYLD.US,D,20240910,000000,22.71,22.77,22.71,22.76,74483,0
+BYLD.US,D,20240911,000000,22.74,22.79,22.726,22.775,113609,0
+BYLD.US,D,20240912,000000,22.79,22.81,22.74,22.78,73322,0
+BYLD.US,D,20240913,000000,22.84,22.8599,22.804995,22.84,46304,0
+BYLD.US,D,20240916,000000,22.86,22.92,22.86,22.91,34704,0
+BYLD.US,D,20240917,000000,22.94,22.95,22.83,22.91,134051,0
+BYLD.US,D,20240918,000000,22.88,22.95,22.85,22.87,36519,0
+BYLD.US,D,20240919,000000,22.8789,22.917,22.86,22.91,60922,0
+BYLD.US,D,20240920,000000,22.87,22.92,22.8403,22.91,34194,0
+BYLD.US,D,20240923,000000,22.84,22.91,22.8301,22.86,71776,0
+BYLD.US,D,20240924,000000,22.86,22.9199,22.8303,22.8981,22083,0
+BYLD.US,D,20240925,000000,22.88,22.89,22.85,22.85,52379,0
+BYLD.US,D,20240926,000000,22.89,22.9,22.8301,22.88,75985,0
+BYLD.US,D,20240927,000000,22.92,22.94,22.89,22.89,32658,0
+BYLD.US,D,20240930,000000,22.88,22.9473,22.88,22.92,71916,0
+BYLD.US,D,20241001,000000,22.95,22.97,22.9201,22.96,47435,0
+BYLD.US,D,20241002,000000,22.78,22.83,22.74,22.79,201718,0
+BYLD.US,D,20241003,000000,22.76,22.7862,22.72,22.735,39813,0
+BYLD.US,D,20241004,000000,22.7,22.7125,22.65,22.7,117892,0
+BYLD.US,D,20241007,000000,22.63,22.65,22.6,22.617,66136,0
+BYLD.US,D,20241008,000000,22.58,22.64,22.57,22.6319,52149,0
+BYLD.US,D,20241009,000000,22.59,22.636,22.59,22.61,19959,0
+BYLD.US,D,20241010,000000,22.6,22.62,22.56,22.62,30099,0
+BYLD.US,D,20241011,000000,22.58,22.65,22.58,22.62,39609,0
+BYLD.US,D,20241014,000000,22.6,22.66,22.5765,22.61,25013,0
+BYLD.US,D,20241015,000000,22.7,22.71,22.6696,22.69,62266,0
+BYLD.US,D,20241016,000000,22.73,22.7464,22.69,22.74,53030,0
+BYLD.US,D,20241017,000000,22.71,22.71,22.63,22.67,76198,0
+BYLD.US,D,20241018,000000,22.66,22.67,22.6401,22.65,38924,0
+BYLD.US,D,20241021,000000,22.63,22.63,22.51,22.51,99865,0
+BYLD.US,D,20241022,000000,22.56,22.56,22.4901,22.51,42581,0
+BYLD.US,D,20241023,000000,22.51,22.51,22.43,22.47,57064,0
+BYLD.US,D,20241024,000000,22.49,22.54,22.4707,22.5,33210,0
+BYLD.US,D,20241025,000000,22.55,22.565,22.48,22.5,47037,0
+BYLD.US,D,20241028,000000,22.48,22.51,22.4601,22.5,64497,0
+BYLD.US,D,20241029,000000,22.46,22.52,22.4301,22.51,56844,0
+BYLD.US,D,20241030,000000,22.56,22.5603,22.4929,22.51,62764,0
+BYLD.US,D,20241031,000000,22.48,22.5097,22.4501,22.47,49555,0
+BYLD.US,D,20241101,000000,22.52,22.52,22.4,22.42,35391,0
+BYLD.US,D,20241104,000000,22.42,22.4215,22.35,22.399,52444,0
+BYLD.US,D,20241105,000000,22.4,22.51,22.3691,22.48,38520,0
+BYLD.US,D,20241106,000000,22.37,22.41,22.332,22.39,60001,0
+BYLD.US,D,20241107,000000,22.4,22.51,22.4,22.48,55967,0
+BYLD.US,D,20241108,000000,22.52,22.57,22.51,22.56,41246,0
+BYLD.US,D,20241111,000000,22.5496,22.56,22.49,22.535,552365,0
+BYLD.US,D,20241112,000000,22.4999,22.5,22.394,22.411,37076,0
+BYLD.US,D,20241113,000000,22.46,22.5,22.36,22.38,39805,0
+BYLD.US,D,20241114,000000,22.415,22.4276,22.3708,22.39,50158,0
+BYLD.US,D,20241115,000000,22.32,22.402694,22.3108,22.36,42735,0
+BYLD.US,D,20241118,000000,22.37,22.42,22.34,22.4001,25779,0
+BYLD.US,D,20241119,000000,22.4396,22.46,22.41,22.44,43587,0
+BYLD.US,D,20241120,000000,22.41,22.456,22.39,22.42,34374,0
+BYLD.US,D,20241121,000000,22.45,22.468,22.41,22.43,65968,0
+BYLD.US,D,20241122,000000,22.4382,22.46,22.4,22.4268,41105,0
+BYLD.US,D,20241125,000000,22.5683,22.6,22.53,22.57,66033,0
+BYLD.US,D,20241126,000000,22.5497,22.5497,22.47,22.5247,78240,0
+BYLD.US,D,20241127,000000,22.565,22.6,22.55,22.57,27128,0
+BYLD.US,D,20241129,000000,22.65,22.68,22.6201,22.6517,10085,0
+BYLD.US,D,20241202,000000,22.635,22.68,22.604,22.66,68312,0
+BYLD.US,D,20241203,000000,22.5501,22.61,22.5319,22.539,40612,0
+BYLD.US,D,20241204,000000,22.4992,22.5882,22.4992,22.5755,46009,0
+BYLD.US,D,20241205,000000,22.5662,22.63,22.55,22.58,90968,0
+BYLD.US,D,20241206,000000,22.65,22.67,22.6,22.635,50648,0
+BYLD.US,D,20241209,000000,22.63,22.63,22.59,22.6,31477,0
+BYLD.US,D,20241210,000000,22.58,22.6,22.56,22.5928,42435,0
+BYLD.US,D,20241211,000000,22.63,22.6361,22.5503,22.58,46888,0
+BYLD.US,D,20241212,000000,22.55,22.59,22.4885,22.4885,42498,0
+BYLD.US,D,20241213,000000,22.47,22.5,22.41,22.4249,51692,0
+BYLD.US,D,20241216,000000,22.4499,22.45,22.4167,22.439,63021,0
+BYLD.US,D,20241217,000000,22.425,22.4397,22.42,22.4251,47707,0
+BYLD.US,D,20241218,000000,22.43,22.44,22.2498,22.2498,35685,0
+BYLD.US,D,20241219,000000,22.25,22.25,22.1812,22.1989,46719,0
+BYLD.US,D,20241220,000000,22.1402,22.24,22.14,22.19,70083,0
+BYLD.US,D,20241223,000000,22.1501,22.19,22.12,22.1487,179969,0
+BYLD.US,D,20241224,000000,22.1095,22.18,22.09,22.1731,94510,0
+BYLD.US,D,20241226,000000,22.1391,22.2,22.1,22.17,56553,0
+BYLD.US,D,20241227,000000,22.19,22.19,22.11,22.1345,33081,0
+BYLD.US,D,20241230,000000,22.1722,22.227,22.15,22.1937,71727,0
+BYLD.US,D,20241231,000000,22.201,22.23,22.11,22.165,86552,0
+BYLD.US,D,20250102,000000,22.2299,22.23,22.1709,22.21,104461,0
+BYLD.US,D,20250103,000000,22.23,22.2399,22.19,22.1904,47525,0
+BYLD.US,D,20250106,000000,22.195,22.23,22.181,22.195,106158,0
+BYLD.US,D,20250107,000000,22.23,22.27,22.1,22.13,85393,0
+BYLD.US,D,20250108,000000,22.1,22.14,22.1,22.14,89143,0
+BYLD.US,D,20250110,000000,22.07,22.1,22.0401,22.06,61312,0
+BYLD.US,D,20250113,000000,22.04,22.04,21.99,22.0146,43978,0
+BYLD.US,D,20250114,000000,22.01,22.0398,22,22.0252,36241,0
+BYLD.US,D,20250115,000000,22.2,22.2396,22.17,22.23,93609,0
+BYLD.US,D,20250116,000000,22.2,22.2499,22.18,22.23,46460,0
+BYLD.US,D,20250117,000000,22.26,22.27,22.22,22.25,19398,0
+BYLD.US,D,20250121,000000,22.29,22.32,22.26,22.315,98634,0
+BYLD.US,D,20250122,000000,22.3001,22.33,22.26,22.26,92090,0
+BYLD.US,D,20250123,000000,22.25,22.27,22.23,22.2613,74957,0
+BYLD.US,D,20250124,000000,22.2898,22.32,22.26,22.28,82666,0
+BYLD.US,D,20250127,000000,22.29,22.37,22.29,22.34,111390,0
+BYLD.US,D,20250128,000000,22.35,22.37,22.3,22.36,52843,0
+BYLD.US,D,20250129,000000,22.36,22.4,22.34,22.36,74638,0
+BYLD.US,D,20250130,000000,22.4,22.41,22.38,22.399,51089,0
+BYLD.US,D,20250131,000000,22.3903,22.43,22.25,22.3343,122377,0
+BYLD.US,D,20250203,000000,22.34,22.3868,22.33,22.35,46000,0
+BYLD.US,D,20250204,000000,22.2597,22.295,22.22,22.27,118721,0
+BYLD.US,D,20250205,000000,22.37,22.44,22.35,22.39,82055,0
+BYLD.US,D,20250206,000000,22.3997,22.42,22.36,22.4,22993,0
+BYLD.US,D,20250207,000000,22.3754,22.44,22.3195,22.34,38130,0
+BYLD.US,D,20250210,000000,22.345,22.37,22.31,22.32,61743,0
+BYLD.US,D,20250211,000000,22.295,22.32,22.295,22.305,57511,0
+BYLD.US,D,20250212,000000,22.21,22.241,22.1829,22.235,153796,0
+BYLD.US,D,20250213,000000,22.3,22.3501,22.3,22.3365,62437,0
+BYLD.US,D,20250214,000000,22.4,22.45,22.39,22.42,153350,0
+BYLD.US,D,20250218,000000,22.4,22.4,22.3201,22.39,120741,0
+BYLD.US,D,20250219,000000,22.3399,22.38,22.33,22.38,41299,0
+BYLD.US,D,20250220,000000,22.362,22.45,22.362,22.42,137165,0
+BYLD.US,D,20250221,000000,22.419,22.4535,22.39,22.44,43827,0
+BYLD.US,D,20250224,000000,22.44,22.49,22.43,22.477,49347,0
+BYLD.US,D,20250225,000000,22.54,22.57,22.5,22.55,56814,0
+BYLD.US,D,20250226,000000,22.5695,22.6,22.5403,22.6,21798,0
+BYLD.US,D,20250227,000000,22.54,22.57,22.539,22.54,87954,0
+BYLD.US,D,20250228,000000,22.58,22.63,22.57,22.63,66812,0
+BYLD.US,D,20250303,000000,22.58,22.65,22.57,22.63,41687,0
+BYLD.US,D,20250304,000000,22.54,22.56,22.49,22.49,29712,0
+BYLD.US,D,20250305,000000,22.505,22.53,22.4502,22.48,331513,0
+BYLD.US,D,20250306,000000,22.4495,22.45,22.405,22.42,56355,0
+BYLD.US,D,20250307,000000,22.475,22.49,22.415,22.44,134400,0
+BYLD.US,D,20250310,000000,22.4698,22.5,22.445,22.454,128389,0
+BYLD.US,D,20250311,000000,22.44,22.4436,22.35,22.35,85463,0
+BYLD.US,D,20250312,000000,22.35,22.365,22.3,22.34,38240,0
+BYLD.US,D,20250313,000000,22.3099,22.35,22.27,22.35,61000,0
+BYLD.US,D,20250314,000000,22.35,22.36,22.34,22.34,35136,0
+BYLD.US,D,20250317,000000,22.38,22.415,22.37,22.39,55621,0
+BYLD.US,D,20250318,000000,22.36,22.42,22.33,22.36,41524,0
+BYLD.US,D,20250319,000000,22.39,22.505,22.38,22.475,61091,0
+BYLD.US,D,20250320,000000,22.53,22.54,22.46,22.48,66775,0
+BYLD.US,D,20250321,000000,22.46,22.48,22.44,22.47,65814,0
+BYLD.US,D,20250324,000000,22.44,22.5,22.415,22.48,37149,0
+BYLD.US,D,20250325,000000,22.42,22.46,22.42,22.45,172827,0
+BYLD.US,D,20250326,000000,22.41,22.44,22.36,22.36,91015,0
+BYLD.US,D,20250327,000000,22.36,22.3899,22.33,22.3507,43881,0
+BYLD.US,D,20250328,000000,22.4,22.42,22.3747,22.41,50019,0
+BYLD.US,D,20250331,000000,22.41,22.425,22.38,22.425,122325,0
+BYLD.US,D,20250401,000000,22.46,22.5,22.44,22.475,46243,0
+BYLD.US,D,20250402,000000,22.4128,22.4128,22.3502,22.41,33549,0
+BYLD.US,D,20250403,000000,22.39,22.41,22.33,22.37,52337,0
+BYLD.US,D,20250404,000000,22.3,22.325,22.13,22.21,115765,0
+BYLD.US,D,20250407,000000,22.05,22.1541,21.8,21.94,62297,0
+BYLD.US,D,20250408,000000,22.015,22.04,21.76,21.8,108671,0
+BYLD.US,D,20250409,000000,21.6208,22.1,21.55,22.09,132152,0
+BYLD.US,D,20250410,000000,21.89,22,21.76,21.8,71246,0
+BYLD.US,D,20250411,000000,21.69,21.8699,21.62,21.81,179836,0
+BYLD.US,D,20250414,000000,21.96,21.99,21.9,21.97,29619,0
+BYLD.US,D,20250415,000000,22,22.06,22,22.0203,37702,0
+BYLD.US,D,20250416,000000,22.02,22.07,22,22.05,13348,0
+BYLD.US,D,20250417,000000,22.09,22.12,22.07,22.08,22121,0
+BYLD.US,D,20250421,000000,22.01,22.04,21.93,21.93,21642,0
+BYLD.US,D,20250422,000000,22.031,22.05,22,22.03,14923,0
+BYLD.US,D,20250423,000000,22.24,22.26,22.08,22.1,22442,0
+BYLD.US,D,20250424,000000,22.19,22.29,22.14,22.24,59648,0
+BYLD.US,D,20250425,000000,22.275,22.32,22.27,22.3,20309,0
+BYLD.US,D,20250428,000000,22.295,22.34,22.28,22.34,7303,0
+BYLD.US,D,20250429,000000,22.33,22.41,22.3,22.4,48834,0
+BYLD.US,D,20250430,000000,22.3297,22.34,22.3,22.33,21483,0
+BYLD.US,D,20250501,000000,22.3054,22.33,22.27,22.28,43499,0
+BYLD.US,D,20250502,000000,22.1799,22.21,22.14,22.15,69555,0
+BYLD.US,D,20250505,000000,22.125,22.15,22.12,22.15,26725,0
+BYLD.US,D,20250506,000000,22.115,22.1899,22.115,22.18,48833,0
+BYLD.US,D,20250507,000000,22.2051,22.24,22.1801,22.22,27426,0
+BYLD.US,D,20250508,000000,22.22,22.22,22.15,22.15,48354,0
+BYLD.US,D,20250509,000000,22.1899,22.22,22.16,22.16,32899,0
+BYLD.US,D,20250512,000000,22.18,22.22,22.17,22.215,39746,0
+BYLD.US,D,20250513,000000,22.22,22.23,22.19,22.2136,79830,0
+BYLD.US,D,20250514,000000,22.195,22.21,22.1,22.13,37446,0
+BYLD.US,D,20250515,000000,22.1802,22.25,22.16,22.25,24940,0
+BYLD.US,D,20250516,000000,22.271,22.3,22.2463,22.2648,42257,0
+BYLD.US,D,20250519,000000,22.17,22.2648,22.13,22.2648,42553,0
+BYLD.US,D,20250520,000000,22.2001,22.26,22.2,22.22,34589,0
+BYLD.US,D,20250521,000000,22.1695,22.19,22.07,22.09,17279,0
+BYLD.US,D,20250522,000000,22.06,22.16,22.05,22.16,88467,0
+BYLD.US,D,20250523,000000,22.1506,22.17,22.11,22.1586,27331,0
+BYLD.US,D,20250527,000000,22.23,22.28,22.22,22.28,31445,0
+BYLD.US,D,20250528,000000,22.24,22.27,22.2101,22.2391,41435,0
+BYLD.US,D,20250529,000000,22.27,22.31,22.27,22.31,9997,0
+BYLD.US,D,20250530,000000,22.31,22.34,22.28,22.334,28914,0
+BYLD.US,D,20250602,000000,22.32,22.32,22.2601,22.3,38294,0
+BYLD.US,D,20250603,000000,22.23,22.24,22.2,22.2236,33464,0
+BYLD.US,D,20250604,000000,22.27,22.33,22.27,22.31,45128,0
+BYLD.US,D,20250605,000000,22.329,22.33,22.24,22.25,76662,0
+BYLD.US,D,20250606,000000,22.239,22.25,22.2,22.2,35252,0
+BYLD.US,D,20250609,000000,22.2101,22.26,22.21,22.23,26504,0
+BYLD.US,D,20250610,000000,22.285,22.3,22.24,22.24,11745,0
+BYLD.US,D,20250611,000000,22.31,22.3697,22.27,22.32,79739,0
+BYLD.US,D,20250612,000000,22.3749,22.4,22.32,22.39,25830,0
+BYLD.US,D,20250613,000000,22.3492,22.36,22.3,22.32,27414,0
+BYLD.US,D,20250616,000000,22.3,22.36,22.28,22.28,17630,0
+BYLD.US,D,20250617,000000,22.34,22.36,22.31,22.35,23254,0
+BYLD.US,D,20250618,000000,22.3777,22.4,22.355,22.36,13060,0
+BYLD.US,D,20250620,000000,22.33,22.41,22.33,22.41,24534,0
+BYLD.US,D,20250623,000000,22.4299,22.45,22.4001,22.45,19877,0
+BYLD.US,D,20250624,000000,22.4447,22.57,22.42,22.5,354872,0
+BYLD.US,D,20250625,000000,22.4808,22.53,22.47,22.5,32270,0
+BYLD.US,D,20250626,000000,22.5,22.57,22.49,22.57,16284,0
+BYLD.US,D,20250627,000000,22.5401,22.5899,22.52,22.54,39494,0
+BYLD.US,D,20250630,000000,22.609,22.64,22.58,22.61,23991,0
+BYLD.US,D,20250701,000000,22.6394,22.6498,22.58,22.6287,20158,0
+BYLD.US,D,20250702,000000,22.495,22.5292,22.49,22.5292,20947,0
+BYLD.US,D,20250703,000000,22.505,22.53,22.5001,22.5103,11485,0
+BYLD.US,D,20250707,000000,22.49,22.55,22.4299,22.44,32189,0
+BYLD.US,D,20250708,000000,22.4,22.42,22.38,22.39,83407,0
+BYLD.US,D,20250709,000000,22.44,22.5,22.4325,22.5,23204,0
+BYLD.US,D,20250710,000000,22.4726,22.49,22.4505,22.48,19852,0
+BYLD.US,D,20250711,000000,22.4395,22.4395,22.3993,22.4125,21329,0
+BYLD.US,D,20250714,000000,22.39,22.4399,22.3,22.41,32256,0
+BYLD.US,D,20250715,000000,22.39,22.43,22.34,22.38,39692,0
+BYLD.US,D,20250716,000000,22.4,22.41,22.36,22.38,40280,0
+BYLD.US,D,20250717,000000,22.42,22.4299,22.39,22.4138,26294,0
+BYLD.US,D,20250718,000000,22.4599,22.49,22.43,22.43,14592,0
+BYLD.US,D,20250721,000000,22.5001,22.55,22.5,22.55,102008,0
+BYLD.US,D,20250722,000000,22.52,22.55,22.51,22.51,29256,0
+BYLD.US,D,20250723,000000,22.52,22.54,22.51,22.5155,27164,0
+BYLD.US,D,20250724,000000,22.4726,22.53,22.4726,22.5,23460,0
+BYLD.US,D,20250725,000000,22.5125,22.56,22.49,22.54,24002,0
+BYLD.US,D,20250728,000000,22.53,22.54,22.51,22.53,17147,0
+BYLD.US,D,20250729,000000,22.5393,22.5917,22.5393,22.58,80768,0
+BYLD.US,D,20250730,000000,22.56,22.595,22.55,22.555,81655,0
+BYLD.US,D,20250731,000000,22.5899,22.61,22.555,22.559,44447,0
+BYLD.US,D,20250801,000000,22.63,22.6653,22.625,22.6653,32540,0
+BYLD.US,D,20250804,000000,22.5842,22.61,22.58,22.6057,36703,0
+BYLD.US,D,20250805,000000,22.5901,22.63,22.58,22.63,38175,0
+BYLD.US,D,20250806,000000,22.5931,22.6299,22.555,22.61,30921,0
+BYLD.US,D,20250807,000000,22.65,22.66,22.6001,22.62,43031,0
+BYLD.US,D,20250808,000000,22.5941,22.6,22.58,22.6,33470,0
+BYLD.US,D,20250811,000000,22.59,22.62,22.59,22.6086,34448,0
+BYLD.US,D,20250812,000000,22.608,22.63,22.58,22.61,21188,0
+BYLD.US,D,20250813,000000,22.68,22.71,22.66,22.7,56904,0
+BYLD.US,D,20250814,000000,22.67,22.67,22.635,22.67,29927,0
+BYLD.US,D,20250815,000000,22.6509,22.66,22.62,22.64,29892,0
+BYLD.US,D,20250818,000000,22.631,22.66,22.61,22.61,38181,0
+BYLD.US,D,20250819,000000,22.635,22.65,22.62,22.6447,16980,0
+BYLD.US,D,20250820,000000,22.6493,22.6523,22.62,22.65,25869,0
+BYLD.US,D,20250821,000000,22.61,22.63,22.5784,22.61,23455,0
+BYLD.US,D,20250822,000000,22.6201,22.7343,22.6201,22.7,10041,0
+BYLD.US,D,20250825,000000,22.695,22.72,22.6801,22.6846,23464,0
+BYLD.US,D,20250826,000000,22.6899,22.74,22.6757,22.74,19736,0
+BYLD.US,D,20250827,000000,22.66,22.74,22.61,22.71,20350,0
+BYLD.US,D,20250828,000000,22.75,22.81,22.72,22.81,1137845,0
+BYLD.US,D,20250829,000000,22.73,22.78,22.71,22.71,15384,0
+BYLD.US,D,20250902,000000,22.65,22.67,22.64,22.64,25154,0
+BYLD.US,D,20250903,000000,22.6,22.68,22.56,22.65,58662,0
+BYLD.US,D,20250904,000000,22.69,22.78,22.67,22.74,43931,0
+BYLD.US,D,20250905,000000,22.835,22.87,22.83,22.84,104041,0
+BYLD.US,D,20250908,000000,22.855,22.89,22.85,22.86,45645,0
+BYLD.US,D,20250909,000000,22.87,22.88,22.82,22.88,30957,0
+BYLD.US,D,20250910,000000,22.8601,22.94,22.86,22.9,34464,0
+BYLD.US,D,20250911,000000,22.9395,22.9897,22.93,22.95,15324,0
+BYLD.US,D,20250912,000000,22.93,22.96,22.8901,22.95,49749,0
+BYLD.US,D,20250915,000000,22.9703,23.0069,22.96,22.98,32358,0
+BYLD.US,D,20250916,000000,23,23,22.9702,22.98,35098,0
+BYLD.US,D,20250917,000000,23.02,23.03,22.91,22.94,20910,0
+BYLD.US,D,20250918,000000,22.8914,22.94,22.89,22.89,20541,0
+BYLD.US,D,20250919,000000,22.905,22.93,22.89,22.92,22116,0
+BYLD.US,D,20250922,000000,22.915,22.94,22.901,22.94,15921,0
+BYLD.US,D,20250923,000000,22.95,23.02,22.92,22.93,87962,0
+BYLD.US,D,20250924,000000,22.94,22.98,22.89,22.89,61323,0
+BYLD.US,D,20250925,000000,22.88,22.88,22.8399,22.85,27292,0
+BYLD.US,D,20250926,000000,22.8799,22.8918,22.85,22.89,39830,0
+BYLD.US,D,20250929,000000,22.9196,22.98,22.9,22.9,52735,0
+BYLD.US,D,20250930,000000,22.94,22.9727,22.8977,22.92,32119,0
+BYLD.US,D,20251001,000000,22.9499,22.99,22.9305,22.95,336331,0
+BYLD.US,D,20251002,000000,22.8599,22.89,22.83,22.89,36381,0
+BYLD.US,D,20251003,000000,22.899,22.9,22.8624,22.88,38270,0
+BYLD.US,D,20251006,000000,22.86,22.89,22.84,22.84,42639,0
+BYLD.US,D,20251007,000000,22.87,22.88,22.8309,22.86,32213,0
+BYLD.US,D,20251008,000000,22.89,22.89,22.8318,22.86,41916,0
+BYLD.US,D,20251009,000000,22.8765,22.8765,22.79,22.81,72525,0
+BYLD.US,D,20251010,000000,22.845,22.845,22.78,22.78,28056,0
+BYLD.US,D,20251013,000000,22.829,22.88,22.8101,22.87,34969,0
+BYLD.US,D,20251014,000000,22.8399,22.95,22.8399,22.95,20118,0
+BYLD.US,D,20251015,000000,22.935,22.97,22.9001,22.94,27472,0
+BYLD.US,D,20251016,000000,22.9302,22.9799,22.91,22.93,19530,0
+BYLD.US,D,20251017,000000,22.95,22.9799,22.9,22.94,39013,0
+BYLD.US,D,20251020,000000,22.9899,23.01,22.9701,23.01,30469,0
+BYLD.US,D,20251021,000000,23.0378,23.04,23.0001,23.02,13816,0
+BYLD.US,D,20251022,000000,23.01,23.04,22.9701,23.01,43343,0
+BYLD.US,D,20251023,000000,22.99,23.01,22.97,23,42760,0
+BYLD.US,D,20251024,000000,23.04,23.0699,23.0024,23.05,28272,0
+BYLD.US,D,20251027,000000,23.0503,23.14,23.0402,23.08,63381,0
+BYLD.US,D,20251028,000000,23.0992,23.0995,23.06,23.07,39497,0
+BYLD.US,D,20251029,000000,23.094,23.1,22.99,23.03,38449,0
+BYLD.US,D,20251030,000000,22.935,23,22.93,22.97,37474,0
+BYLD.US,D,20251031,000000,22.96,22.9792,22.917,22.96,24120,0
+BYLD.US,D,20251103,000000,22.92,22.92,22.86,22.86,31673,0
+BYLD.US,D,20251104,000000,22.755,22.8199,22.7414,22.7994,48372,0
+BYLD.US,D,20251105,000000,22.8,22.8499,22.73,22.76,62402,0
+BYLD.US,D,20251106,000000,22.7999,22.83,22.78,22.83,265573,0
+BYLD.US,D,20251107,000000,22.79,22.82,22.78,22.82,41086,0
+BYLD.US,D,20251110,000000,22.83,22.84,22.81,22.84,46150,0
+BYLD.US,D,20251111,000000,22.86,22.93,22.8599,22.9,30819,0
+BYLD.US,D,20251112,000000,22.89,22.94,22.86,22.86,54407,0
+BYLD.US,D,20251113,000000,22.8299,22.848,22.78,22.78,31365,0
+BYLD.US,D,20251114,000000,22.79,22.84,22.77,22.79,33951,0
+BYLD.US,D,20251117,000000,22.78,22.81,22.7635,22.77,33378,0
+BYLD.US,D,20251118,000000,22.771,22.81,22.73,22.775,44597,0
+BYLD.US,D,20251119,000000,22.795,22.83,22.72,22.72,44167,0
+BYLD.US,D,20251120,000000,22.83,22.83,22.7716,22.8,36850,0
+BYLD.US,D,20251121,000000,22.83,22.88,22.8,22.88,25377,0
+BYLD.US,D,20251124,000000,22.88,22.92,22.86,22.86,44221,0
+BYLD.US,D,20251125,000000,22.88,22.98,22.88,22.94,28329,0
+BYLD.US,D,20251126,000000,22.94,23,22.92,22.95,36719,0
+BYLD.US,D,20251128,000000,22.99,22.99,22.9537,22.975,33039,0
+BYLD.US,D,20251201,000000,22.95,22.95,22.8701,22.89,27422,0
+BYLD.US,D,20251202,000000,22.8185,22.84,22.79,22.83,43754,0
+BYLD.US,D,20251203,000000,22.85,22.89,22.835,22.85,53950,0
+BYLD.US,D,20251204,000000,22.86,22.86,22.82,22.85,52469,0
+BYLD.US,D,20251205,000000,22.8852,22.8852,22.82,22.83,61639,0
+BYLD.US,D,20251208,000000,22.8278,22.8278,22.7701,22.79,52226,0
+BYLD.US,D,20251209,000000,22.8196,22.82,22.7525,22.8,38344,0
+BYLD.US,D,20251210,000000,22.7697,22.86,22.74,22.86,28833,0
+BYLD.US,D,20251211,000000,22.88,22.89,22.77,22.84,42789,0
+BYLD.US,D,20251212,000000,22.8,22.8399,22.7503,22.78,45421,0
+BYLD.US,D,20251215,000000,22.82,22.83,22.77,22.797,41288,0
+BYLD.US,D,20251216,000000,22.8294,22.838,22.78,22.8275,48805,0
+BYLD.US,D,20251217,000000,22.82,22.89,22.7904,22.85,22276,0
+BYLD.US,D,20251218,000000,22.87,22.91,22.8475,22.85,54292,0
+BYLD.US,D,20251219,000000,22.86,22.89,22.82,22.84,52776,0
+BYLD.US,D,20251222,000000,22.8301,22.8599,22.81,22.84,72355,0
+BYLD.US,D,20251223,000000,22.73,22.78,22.7,22.78,40238,0
+BYLD.US,D,20251224,000000,22.78,22.8399,22.77,22.8,25539,0
+BYLD.US,D,20251226,000000,22.84,22.85,22.8,22.83,38542,0
+BYLD.US,D,20251229,000000,22.8395,22.84,22.81,22.84,59620,0
+BYLD.US,D,20251230,000000,22.8198,22.85,22.8,22.85,40048,0
+BYLD.US,D,20251231,000000,22.7987,22.8299,22.7747,22.7747,16847,0
+BYLD.US,D,20260102,000000,22.775,22.8,22.76,22.78,116012,0
+BYLD.US,D,20260105,000000,22.79,22.84,22.782,22.84,45895,0
+BYLD.US,D,20260106,000000,22.8,22.85,22.78,22.85,40128,0
+BYLD.US,D,20260107,000000,22.87,22.91,22.83,22.83,53173,0
+BYLD.US,D,20260108,000000,22.8005,22.82,22.785,22.79,35462,0
+BYLD.US,D,20260109,000000,22.83,22.88,22.8265,22.88,27027,0
+BYLD.US,D,20260112,000000,22.8101,22.87,22.8101,22.87,46866,0
+BYLD.US,D,20260113,000000,22.8785,22.88,22.84,22.87,57136,0
+BYLD.US,D,20260114,000000,22.865,22.9099,22.865,22.88,39232,0
+BYLD.US,D,20260115,000000,22.91,22.9399,22.86,22.87,48652,0
+BYLD.US,D,20260116,000000,22.87,22.89,22.85,22.87,42694,0
+BYLD.US,D,20260120,000000,22.78,22.86,22.77,22.78,77012,0
+BYLD.US,D,20260121,000000,22.79,22.88,22.76,22.87,50857,0
+BYLD.US,D,20260122,000000,22.855,22.9,22.85,22.88,102199,0
+BYLD.US,D,20260123,000000,22.8799,22.91,22.8601,22.91,34609,0
+BYLD.US,D,20260126,000000,22.91,22.94,22.89,22.92,37226,0
+BYLD.US,D,20260127,000000,22.92,22.92,22.9,22.91,28833,0
+BYLD.US,D,20260128,000000,22.91,22.9494,22.87,22.89,36478,0
+BYLD.US,D,20260129,000000,22.8725,22.91,22.8507,22.9,51078,0
+BYLD.US,D,20260130,000000,22.8981,22.91,22.87,22.91,59950,0
+BYLD.US,D,20260202,000000,22.91,22.93,22.8807,22.92,40770,0
+BYLD.US,D,20260203,000000,22.775,22.8,22.73,22.79,49672,0
+BYLD.US,D,20260204,000000,22.7799,22.7799,22.74,22.76,24933,0
+BYLD.US,D,20260205,000000,22.8699,22.8699,22.77,22.84,105682,0
+BYLD.US,D,20260206,000000,22.81,22.86,22.79,22.86,49706,0
+BYLD.US,D,20260209,000000,22.83,22.8694,22.81,22.85,53983,0
+BYLD.US,D,20260210,000000,22.9399,22.9399,22.873,22.89,31154,0
+BYLD.US,D,20260211,000000,22.86,22.88,22.855,22.87,36356,0
+BYLD.US,D,20260212,000000,22.8801,22.925,22.8801,22.92,43383,0
+BYLD.US,D,20260213,000000,22.9653,22.98,22.94,22.94,76174,0
+BYLD.US,D,20260217,000000,22.9799,23,22.9501,22.98,60772,0
+BYLD.US,D,20260218,000000,22.96,22.99,22.96,22.98,135059,0
diff --git a/daily/us/nyse etfs/1/cbls.us.txt b/daily/us/nyse etfs/1/cbls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..847b8e0e6b89789b3ca68292777d612392a2d986
--- /dev/null
+++ b/daily/us/nyse etfs/1/cbls.us.txt	
@@ -0,0 +1,1291 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CBLS.US,D,20201117,000000,20.44,20.6,20.44,20.5427,11076,0
+CBLS.US,D,20201118,000000,20.54,20.56,20.3586,20.3586,9016,0
+CBLS.US,D,20201119,000000,20.45,20.61,20.45,20.5908,10971,0
+CBLS.US,D,20201120,000000,20.59,20.7549,20.59,20.7549,19345,0
+CBLS.US,D,20201123,000000,20.8298,20.99,20.7681,20.9575,6909,0
+CBLS.US,D,20201124,000000,21.21,21.28,21.21,21.2343,2838,0
+CBLS.US,D,20201125,000000,21.1861,21.345,21.1861,21.3028,5150,0
+CBLS.US,D,20201127,000000,21.45,21.45,21.4485,21.4485,1000,0
+CBLS.US,D,20201130,000000,21.23,21.23,21.0946,21.0946,1182,0
+CBLS.US,D,20201201,000000,21.179,21.1899,21.135,21.135,3359,0
+CBLS.US,D,20201202,000000,21.1072,21.13,21.1072,21.1095,5340,0
+CBLS.US,D,20201203,000000,21.22,21.29,21.22,21.24,10264,0
+CBLS.US,D,20201204,000000,21.3723,21.51,21.3723,21.4931,3693,0
+CBLS.US,D,20201207,000000,21.5416,21.59,21.53,21.5751,1489,0
+CBLS.US,D,20201208,000000,21.52,21.5441,21.52,21.5441,1921,0
+CBLS.US,D,20201209,000000,21.66,21.66,21.4471,21.5091,1251,0
+CBLS.US,D,20201210,000000,21.44,21.5098,21.44,21.5098,2526,0
+CBLS.US,D,20201211,000000,21.38,21.38,21.3487,21.3487,1027,0
+CBLS.US,D,20201214,000000,21.6995,21.7394,21.6995,21.7394,507,0
+CBLS.US,D,20201215,000000,22.1198,22.12,22.0815,22.115,2356,0
+CBLS.US,D,20201216,000000,22.2345,22.36,22.2345,22.3523,252,0
+CBLS.US,D,20201217,000000,22.5423,22.5819,22.5423,22.5819,801,0
+CBLS.US,D,20201218,000000,22.8078,22.8185,22.8078,22.8185,391,0
+CBLS.US,D,20201221,000000,22.6,22.88,22.6,22.8554,4931,0
+CBLS.US,D,20201222,000000,23,23.11,22.9991,23.0832,2511,0
+CBLS.US,D,20201223,000000,23.35,23.3645,23.3185,23.3645,2137,0
+CBLS.US,D,20201224,000000,23.49,23.52,23.43,23.43,17499,0
+CBLS.US,D,20201228,000000,23.3789,23.49,23.3721,23.4059,710,0
+CBLS.US,D,20201229,000000,23.2,23.28,23.08,23.1437,2403,0
+CBLS.US,D,20201230,000000,23.33,23.33,23.272,23.272,2803,0
+CBLS.US,D,20201231,000000,23.27,23.29,23.25,23.2849,2363,0
+CBLS.US,D,20210104,000000,23.47,23.47,23.041,23.0548,5190,0
+CBLS.US,D,20210105,000000,23.18,23.2388,23.18,23.2388,2230,0
+CBLS.US,D,20210106,000000,23.95,24.09,23.79,23.83,1942,0
+CBLS.US,D,20210107,000000,24.09,24.25,24.0775,24.2249,3555,0
+CBLS.US,D,20210108,000000,24.0199,24.1756,24.0199,24.1756,612,0
+CBLS.US,D,20210111,000000,24.16,24.172,24.13,24.1303,534,0
+CBLS.US,D,20210112,000000,24.2,24.3321,24.2,24.3321,20503,0
+CBLS.US,D,20210113,000000,24.2357,24.2357,24.1704,24.1704,823,0
+CBLS.US,D,20210114,000000,24.4045,24.405,24.3517,24.3571,2744,0
+CBLS.US,D,20210115,000000,24.32,24.35,24.27,24.27,1641,0
+CBLS.US,D,20210119,000000,24.52,24.7243,24.52,24.7243,4771,0
+CBLS.US,D,20210120,000000,24.93,25.0075,24.9,25.0075,4063,0
+CBLS.US,D,20210121,000000,24.99,25.14,24.99,25.0444,951,0
+CBLS.US,D,20210122,000000,25.07,25.2591,25.0699,25.2591,1437,0
+CBLS.US,D,20210125,000000,25.43,25.43,24.5,24.6982,7763,0
+CBLS.US,D,20210126,000000,24.48,24.48,24.1884,24.1884,1839,0
+CBLS.US,D,20210127,000000,23.61,23.61,22.8613,23.1223,5901,0
+CBLS.US,D,20210128,000000,23.33,23.542,23.235,23.4503,1894,0
+CBLS.US,D,20210129,000000,23.29,23.29,23.1,23.2171,1761,0
+CBLS.US,D,20210201,000000,23.45,23.61,23.45,23.6062,1080,0
+CBLS.US,D,20210202,000000,24.18,24.209,24.18,24.209,329,0
+CBLS.US,D,20210203,000000,24.47,24.479,24.455,24.479,688,0
+CBLS.US,D,20210204,000000,25.08,25.11,25.0799,25.1018,2521,0
+CBLS.US,D,20210205,000000,25.31,25.8965,25.31,25.8965,7496,0
+CBLS.US,D,20210208,000000,26.45,26.48,26.3957,26.4432,11545,0
+CBLS.US,D,20210209,000000,26.96,26.96,26.64,26.7255,1151,0
+CBLS.US,D,20210210,000000,26.9,26.9,26.6676,26.6676,1289,0
+CBLS.US,D,20210211,000000,27.11,27.11,26.9056,26.9056,520,0
+CBLS.US,D,20210212,000000,26.98,27.1254,26.98,27.1254,675,0
+CBLS.US,D,20210216,000000,27.5,27.5,26.959,26.959,7973,0
+CBLS.US,D,20210217,000000,26.68,27.16,26.68,27.12,1067,0
+CBLS.US,D,20210218,000000,26.921,27.0788,26.63,27.0788,6136,0
+CBLS.US,D,20210219,000000,27.48,27.61,27.455,27.5893,6390,0
+CBLS.US,D,20210222,000000,27.6496,27.86,27.6045,27.61,3935,0
+CBLS.US,D,20210223,000000,26.958,27.3013,26.414,27.3013,7132,0
+CBLS.US,D,20210224,000000,27.35,27.79,27.2631,27.2631,8959,0
+CBLS.US,D,20210225,000000,26.91,27.08,26.6737,26.6737,490,0
+CBLS.US,D,20210226,000000,26.49,26.92,26.4898,26.7677,13860,0
+CBLS.US,D,20210301,000000,27.39,27.5,27.17,27.4277,5397,0
+CBLS.US,D,20210302,000000,27.63,27.63,27.3702,27.3702,1284,0
+CBLS.US,D,20210303,000000,27.3299,27.3299,27.0482,27.0482,834,0
+CBLS.US,D,20210304,000000,26.8101,26.8101,25.98,26.059,12022,0
+CBLS.US,D,20210305,000000,26.2,26.2504,25.27,26.2504,6124,0
+CBLS.US,D,20210308,000000,26.37,26.44,26.124,26.124,3444,0
+CBLS.US,D,20210309,000000,26.6399,26.73,26.62,26.6692,5305,0
+CBLS.US,D,20210310,000000,27.12,27.16,26.9403,26.9403,2732,0
+CBLS.US,D,20210311,000000,27.35,27.3867,27.35,27.3867,715,0
+CBLS.US,D,20210312,000000,27.31,27.4846,27.3,27.4846,1262,0
+CBLS.US,D,20210315,000000,27.7,27.79,27.7,27.7606,2396,0
+CBLS.US,D,20210316,000000,27.6,27.6,27.36,27.389,1356,0
+CBLS.US,D,20210317,000000,27.29,27.57,27.2666,27.5444,7207,0
+CBLS.US,D,20210318,000000,27.5581,27.5581,27.0579,27.0579,4054,0
+CBLS.US,D,20210319,000000,27.2,27.2386,27,27.2386,5672,0
+CBLS.US,D,20210322,000000,27.42,27.42,27.0504,27.1222,7649,0
+CBLS.US,D,20210323,000000,26.9399,26.9399,26.6,26.6121,12733,0
+CBLS.US,D,20210324,000000,26.97,26.97,26.2325,26.2325,10191,0
+CBLS.US,D,20210325,000000,26.38,26.5196,26.38,26.5196,273,0
+CBLS.US,D,20210326,000000,26.55,26.6,26.45,26.482,2992,0
+CBLS.US,D,20210329,000000,26.36,26.3855,26.1292,26.1292,23903,0
+CBLS.US,D,20210330,000000,26.345,26.3582,26.345,26.3582,206,0
+CBLS.US,D,20210331,000000,26.6385,26.66,26.61,26.6263,2635,0
+CBLS.US,D,20210401,000000,26.595,26.8149,26.595,26.8149,547,0
+CBLS.US,D,20210405,000000,26.85,26.85,26.78,26.83,1088,0
+CBLS.US,D,20210406,000000,26.9399,27.06,26.9138,26.9138,1201,0
+CBLS.US,D,20210407,000000,26.6,26.6,26.5427,26.5427,140,0
+CBLS.US,D,20210408,000000,26.51,26.6411,26.4101,26.6411,1408,0
+CBLS.US,D,20210409,000000,26.655,26.77,26.6401,26.77,992,0
+CBLS.US,D,20210412,000000,26.78,26.78,26.5657,26.5657,503,0
+CBLS.US,D,20210413,000000,26.41,26.52,26.41,26.4404,562,0
+CBLS.US,D,20210414,000000,26.69,26.69,26.5652,26.5652,414,0
+CBLS.US,D,20210415,000000,26.522,26.61,26.522,26.5417,7947,0
+CBLS.US,D,20210416,000000,26.73,26.78,26.73,26.78,245,0
+CBLS.US,D,20210419,000000,26.355,26.37,26.355,26.356,997,0
+CBLS.US,D,20210420,000000,25.8999,26.0468,25.8999,26.0468,249,0
+CBLS.US,D,20210421,000000,26.2557,26.3161,26.24,26.3161,1609,0
+CBLS.US,D,20210422,000000,26.3969,26.52,26.286,26.286,2831,0
+CBLS.US,D,20210423,000000,26.62,26.85,26.62,26.85,392,0
+CBLS.US,D,20210426,000000,27.35,27.35,27.3462,27.3462,132,0
+CBLS.US,D,20210427,000000,27.3005,27.42,27.3005,27.3965,1006,0
+CBLS.US,D,20210428,000000,27.55,27.6523,27.55,27.6523,2772,0
+CBLS.US,D,20210429,000000,27.77,27.7857,27.77,27.7857,276,0
+CBLS.US,D,20210430,000000,27.47,27.47,27.34,27.34,269,0
+CBLS.US,D,20210503,000000,27.42,27.42,27.14,27.2099,2730,0
+CBLS.US,D,20210504,000000,26.83,26.83,26.81,26.8224,1266,0
+CBLS.US,D,20210505,000000,26.66,26.66,26.5135,26.5135,160,0
+CBLS.US,D,20210506,000000,26.15,26.217,26.15,26.217,1057,0
+CBLS.US,D,20210507,000000,26.62,26.7,26.62,26.7,1814,0
+CBLS.US,D,20210510,000000,26.1,26.115,25.7507,25.7507,3213,0
+CBLS.US,D,20210511,000000,25.469,25.6001,25.469,25.5899,1141,0
+CBLS.US,D,20210512,000000,25.58,25.58,25.0712,25.0712,630,0
+CBLS.US,D,20210513,000000,25.45,25.45,25.3,25.3742,1178,0
+CBLS.US,D,20210514,000000,25.56,25.71,25.56,25.71,233,0
+CBLS.US,D,20210517,000000,25.64,25.7586,25.64,25.7586,110,0
+CBLS.US,D,20210518,000000,26.01,26.03,25.8106,25.8106,1650,0
+CBLS.US,D,20210519,000000,25.48,25.6713,25.48,25.6713,2122,0
+CBLS.US,D,20210520,000000,25.74,25.8133,25.74,25.8133,155,0
+CBLS.US,D,20210521,000000,25.8281,25.93,25.8281,25.93,4047,0
+CBLS.US,D,20210524,000000,25.9498,25.9498,25.9156,25.9156,105,0
+CBLS.US,D,20210525,000000,26.05,26.05,25.9198,25.9198,200,0
+CBLS.US,D,20210526,000000,26,26.1531,25.999,26.1531,730,0
+CBLS.US,D,20210527,000000,26.44,26.44,26.3865,26.3865,187,0
+CBLS.US,D,20210528,000000,26.2595,26.4,26.2595,26.4,628,0
+CBLS.US,D,20210601,000000,26.36,26.59,26.34,26.548,18963,0
+CBLS.US,D,20210602,000000,26.34,26.3768,26.33,26.3768,507,0
+CBLS.US,D,20210603,000000,26.42,26.42,26.3761,26.3761,394,0
+CBLS.US,D,20210604,000000,26.43,26.58,26.43,26.5687,2670,0
+CBLS.US,D,20210607,000000,26.76,26.76,26.7153,26.7153,1100,0
+CBLS.US,D,20210608,000000,26.96,26.96,26.9095,26.9095,135,0
+CBLS.US,D,20210609,000000,26.8673,26.89,26.7154,26.7154,780,0
+CBLS.US,D,20210610,000000,26.77,26.77,26.5971,26.5971,421,0
+CBLS.US,D,20210611,000000,26.65,26.65,26.5924,26.5924,459,0
+CBLS.US,D,20210614,000000,26.49,26.74,26.4309,26.4309,8173,0
+CBLS.US,D,20210615,000000,26.5956,26.5956,26.5849,26.5849,155,0
+CBLS.US,D,20210616,000000,26.4099,26.485,26.3932,26.485,2192,0
+CBLS.US,D,20210617,000000,26.3229,26.3229,26.1457,26.1457,1093,0
+CBLS.US,D,20210618,000000,25.76,25.76,25.6605,25.6605,187,0
+CBLS.US,D,20210621,000000,25.59,25.6929,25.56,25.6929,627,0
+CBLS.US,D,20210622,000000,25.68,25.68,25.633,25.633,105,0
+CBLS.US,D,20210623,000000,25.79,25.79,25.7453,25.7453,150,0
+CBLS.US,D,20210624,000000,26.18,26.1841,26.16,26.1841,201,0
+CBLS.US,D,20210625,000000,26.1999,26.36,26.1999,26.2615,991,0
+CBLS.US,D,20210628,000000,26.24,26.24,25.9199,26.0535,605,0
+CBLS.US,D,20210629,000000,25.99,26.005,25.8979,25.8979,4271,0
+CBLS.US,D,20210630,000000,25.865,25.865,25.853,25.853,225,0
+CBLS.US,D,20210701,000000,26.23,26.23,26.2143,26.2143,608,0
+CBLS.US,D,20210702,000000,25.97,26.09,25.97,26.0706,1510,0
+CBLS.US,D,20210706,000000,25.6101,25.8105,25.6101,25.8105,992,0
+CBLS.US,D,20210707,000000,25.6895,25.72,25.635,25.6759,2335,0
+CBLS.US,D,20210708,000000,25.49,25.521,25.49,25.521,105,0
+CBLS.US,D,20210709,000000,25.885,25.9678,25.885,25.9678,3910,0
+CBLS.US,D,20210712,000000,25.865,25.9814,25.85,25.9814,2780,0
+CBLS.US,D,20210713,000000,25.74,25.77,25.74,25.7605,8791,0
+CBLS.US,D,20210714,000000,25.9899,25.9899,25.6628,25.6628,525,0
+CBLS.US,D,20210715,000000,25.5001,25.5189,25.5001,25.5189,100,0
+CBLS.US,D,20210716,000000,25.0665,25.0665,25.0665,25.0665,18,0
+CBLS.US,D,20210719,000000,24.56,24.6046,24.56,24.6046,550,0
+CBLS.US,D,20210720,000000,24.82,24.9865,24.82,24.9865,500,0
+CBLS.US,D,20210721,000000,25.45,25.4639,25.45,25.4639,101,0
+CBLS.US,D,20210722,000000,25.29,25.29,25.2086,25.2086,223,0
+CBLS.US,D,20210723,000000,25.3571,25.3571,25.3571,25.3571,66,0
+CBLS.US,D,20210726,000000,25.12,25.2024,25.12,25.2024,1706,0
+CBLS.US,D,20210727,000000,25.1,25.3256,25.09,25.3256,14361,0
+CBLS.US,D,20210728,000000,25.5248,25.5248,25.4823,25.4823,100,0
+CBLS.US,D,20210729,000000,25.6311,25.6311,25.6311,25.6311,100,0
+CBLS.US,D,20210730,000000,25.51,25.5404,25.48,25.5404,1000,0
+CBLS.US,D,20210802,000000,25.8203,25.8203,25.5423,25.5423,2659,0
+CBLS.US,D,20210803,000000,25.5544,25.5544,25.5544,25.5544,5,0
+CBLS.US,D,20210804,000000,25.3918,25.3918,25.3918,25.3918,2,0
+CBLS.US,D,20210805,000000,25.71,25.7148,25.6963,25.7148,205,0
+CBLS.US,D,20210806,000000,25.85,25.99,25.85,25.99,351,0
+CBLS.US,D,20210809,000000,25.68,25.7742,25.68,25.7742,313,0
+CBLS.US,D,20210810,000000,25.72,25.7366,25.72,25.7366,350,0
+CBLS.US,D,20210811,000000,25.9285,25.9285,25.9285,25.9285,5,0
+CBLS.US,D,20210812,000000,25.74,25.7526,25.74,25.7526,151,0
+CBLS.US,D,20210813,000000,25.44,25.44,25.3,25.3678,2720,0
+CBLS.US,D,20210816,000000,25.1285,25.2624,25.1285,25.2624,753,0
+CBLS.US,D,20210817,000000,24.8815,24.8815,24.8815,24.8815,5,0
+CBLS.US,D,20210818,000000,24.79,24.91,24.741,24.741,1306,0
+CBLS.US,D,20210819,000000,24.53,24.54,24.53,24.54,2001,0
+CBLS.US,D,20210820,000000,24.8121,24.8121,24.8121,24.8121,1,0
+CBLS.US,D,20210823,000000,25.075,25.075,25.075,25.075,1,0
+CBLS.US,D,20210824,000000,25.3881,25.3881,25.3881,25.3881,1,0
+CBLS.US,D,20210825,000000,25.4,25.5941,25.4,25.5941,1679,0
+CBLS.US,D,20210826,000000,25.5487,25.5487,25.5487,25.5487,1,0
+CBLS.US,D,20210827,000000,26.0663,26.0663,26.0663,26.0663,1,0
+CBLS.US,D,20210830,000000,26.06,26.06,25.78,25.8292,2339,0
+CBLS.US,D,20210831,000000,25.967,25.967,25.967,25.967,1,0
+CBLS.US,D,20210901,000000,25.95,25.99,25.95,25.974,1368,0
+CBLS.US,D,20210902,000000,26.19,26.2792,26.19,26.2076,6009,0
+CBLS.US,D,20210903,000000,26.1947,26.1947,26.1947,26.1947,9,0
+CBLS.US,D,20210907,000000,26.15,26.15,26.0576,26.0576,206,0
+CBLS.US,D,20210908,000000,25.7815,25.7815,25.7815,25.7815,1,0
+CBLS.US,D,20210909,000000,25.98,26,25.9227,25.9227,4133,0
+CBLS.US,D,20210910,000000,25.83,25.83,25.7173,25.7173,110,0
+CBLS.US,D,20210913,000000,25.8,25.8542,25.8,25.8542,5162,0
+CBLS.US,D,20210914,000000,25.88,25.88,25.81,25.8597,3543,0
+CBLS.US,D,20210915,000000,26.04,26.1,26,26.0293,1223,0
+CBLS.US,D,20210916,000000,25.9591,25.9591,25.9591,25.9591,1,0
+CBLS.US,D,20210917,000000,25.82,25.8658,25.82,25.8658,3659,0
+CBLS.US,D,20210920,000000,25.55,25.55,25.299,25.299,1400,0
+CBLS.US,D,20210921,000000,25.426,25.426,25.426,25.426,2,0
+CBLS.US,D,20210922,000000,25.7211,25.7211,25.7211,25.7211,4,0
+CBLS.US,D,20210923,000000,26.145,26.18,26.1058,26.1058,2777,0
+CBLS.US,D,20210924,000000,26.1528,26.1528,26.1528,26.1528,2,0
+CBLS.US,D,20210927,000000,26.384,26.384,26.384,26.384,2,0
+CBLS.US,D,20210928,000000,26.055,26.055,26.0327,26.0327,273,0
+CBLS.US,D,20210929,000000,26.1497,26.1497,26.1497,26.1497,46,0
+CBLS.US,D,20210930,000000,26.107,26.107,26.107,26.107,1,0
+CBLS.US,D,20211001,000000,26.4,26.4,26.3283,26.3283,141,0
+CBLS.US,D,20211004,000000,26.1,26.1,26.0069,26.0069,101,0
+CBLS.US,D,20211005,000000,26.2,26.2,26.0681,26.0681,100,0
+CBLS.US,D,20211006,000000,25.9211,25.9211,25.9211,25.9211,20,0
+CBLS.US,D,20211007,000000,26.0489,26.0489,26.0489,26.0489,1,0
+CBLS.US,D,20211008,000000,25.8884,25.8884,25.8884,25.8884,1,0
+CBLS.US,D,20211011,000000,25.8139,25.8139,25.8139,25.8139,1,0
+CBLS.US,D,20211012,000000,25.84,25.95,25.84,25.8575,2605,0
+CBLS.US,D,20211013,000000,25.79,25.9379,25.79,25.9379,200,0
+CBLS.US,D,20211014,000000,26.2513,26.2513,26.2513,26.2513,1,0
+CBLS.US,D,20211015,000000,26.2031,26.2031,26.2031,26.2031,1,0
+CBLS.US,D,20211018,000000,26.0266,26.0266,26.0266,26.0266,1,0
+CBLS.US,D,20211019,000000,25.971,25.971,25.971,25.971,1,0
+CBLS.US,D,20211020,000000,25.8582,25.8582,25.8582,25.8582,1,0
+CBLS.US,D,20211021,000000,26.0287,26.1155,26.02,26.1155,1000,0
+CBLS.US,D,20211022,000000,26.0396,26.0396,26.0396,26.0396,1,0
+CBLS.US,D,20211025,000000,26.18,26.18,26.126,26.126,1880,0
+CBLS.US,D,20211026,000000,26.2041,26.2041,26.2041,26.2041,1,0
+CBLS.US,D,20211027,000000,26.03,26.03,25.8246,25.8246,541,0
+CBLS.US,D,20211028,000000,26.1649,26.1649,26.1649,26.1649,32,0
+CBLS.US,D,20211029,000000,26.13,26.2088,26.13,26.2088,200,0
+CBLS.US,D,20211101,000000,26.4877,26.4877,26.4877,26.4877,2,0
+CBLS.US,D,20211102,000000,25.877,25.877,25.877,25.877,129,0
+CBLS.US,D,20211103,000000,26.56,26.58,26.555,26.5724,2086,0
+CBLS.US,D,20211104,000000,26.92,26.9299,26.92,26.9299,122,0
+CBLS.US,D,20211105,000000,26.79,27,26.79,26.8978,398,0
+CBLS.US,D,20211108,000000,27.03,27.0517,27.03,27.0517,709,0
+CBLS.US,D,20211109,000000,27.16,27.1612,27.16,27.1612,1911,0
+CBLS.US,D,20211110,000000,26.607,26.607,26.607,26.607,1,0
+CBLS.US,D,20211111,000000,26.638,26.638,26.638,26.638,22,0
+CBLS.US,D,20211112,000000,26.46,26.46,26.4534,26.4534,103,0
+CBLS.US,D,20211115,000000,26.0903,26.0903,26.0903,26.0903,1,0
+CBLS.US,D,20211116,000000,26.138,26.138,26.138,26.138,3,0
+CBLS.US,D,20211117,000000,26.21,26.21,26.1615,26.1615,232,0
+CBLS.US,D,20211118,000000,26.1032,26.1032,26.1032,26.1032,50,0
+CBLS.US,D,20211119,000000,25.9741,25.9741,25.9741,25.9741,3,0
+CBLS.US,D,20211122,000000,25.99,25.99,25.6027,25.6027,341,0
+CBLS.US,D,20211123,000000,25.4,25.5772,25.4,25.5772,2400,0
+CBLS.US,D,20211124,000000,25.5101,25.5101,25.5101,25.5101,1,0
+CBLS.US,D,20211126,000000,24.8359,24.8359,24.8359,24.8359,3,0
+CBLS.US,D,20211129,000000,24.7885,24.7885,24.7885,24.7885,3,0
+CBLS.US,D,20211130,000000,24.6699,24.6699,24.5736,24.5736,135,0
+CBLS.US,D,20211201,000000,24.73,24.73,24.1818,24.1818,1490,0
+CBLS.US,D,20211202,000000,24.6563,24.6563,24.6563,24.6563,36,0
+CBLS.US,D,20211203,000000,24.1637,24.1637,24.1637,24.1637,9,0
+CBLS.US,D,20211206,000000,24.4177,24.4177,24.4177,24.4177,9,0
+CBLS.US,D,20211207,000000,24.8269,24.8269,24.8269,24.8269,9,0
+CBLS.US,D,20211208,000000,24.9146,24.9146,24.9146,24.9146,90,0
+CBLS.US,D,20211209,000000,24.78,24.78,24.6786,24.6786,601,0
+CBLS.US,D,20211210,000000,24.75,24.7576,24.75,24.7576,100,0
+CBLS.US,D,20211213,000000,24.4799,24.4799,24.4799,24.4799,9,0
+CBLS.US,D,20211214,000000,24.1612,24.1612,24.1612,24.1612,9,0
+CBLS.US,D,20211215,000000,24.3216,24.3216,24.3216,24.3216,27,0
+CBLS.US,D,20211216,000000,24.33,24.33,24.2307,24.2307,5178,0
+CBLS.US,D,20211217,000000,24.09,24.09,23.87,23.87,731,0
+CBLS.US,D,20211220,000000,23.7254,23.7254,23.7254,23.7254,9,0
+CBLS.US,D,20211221,000000,23.89,23.91,23.8636,23.8636,2058,0
+CBLS.US,D,20211222,000000,23.85,23.93,23.8,23.8,2372,0
+CBLS.US,D,20211223,000000,23.92,23.92,23.8462,23.8462,2800,0
+CBLS.US,D,20211227,000000,23.91,24.0284,23.87,24.0284,1503,0
+CBLS.US,D,20211228,000000,23.98,24.0303,23.98,24.0303,1500,0
+CBLS.US,D,20211229,000000,24.05,24.05,24.0077,24.0077,126,0
+CBLS.US,D,20211230,000000,24.02,24.02,23.8914,23.8914,945,0
+CBLS.US,D,20211231,000000,23.948,23.948,23.948,23.948,1,0
+CBLS.US,D,20220103,000000,24.08,24.1345,24.08,24.1345,117,0
+CBLS.US,D,20220104,000000,24.1599,24.19,24.1587,24.1742,885,0
+CBLS.US,D,20220105,000000,24.17,24.17,23.8912,23.8912,700,0
+CBLS.US,D,20220106,000000,23.7423,23.7423,23.7423,23.7423,9,0
+CBLS.US,D,20220107,000000,23.6191,23.6191,23.6191,23.6191,45,0
+CBLS.US,D,20220110,000000,23.5894,23.5894,23.5894,23.5894,9,0
+CBLS.US,D,20220111,000000,23.6,23.9097,23.6,23.9097,205,0
+CBLS.US,D,20220112,000000,23.975,23.9817,23.94,23.9817,1655,0
+CBLS.US,D,20220113,000000,23.93,23.9314,23.93,23.9314,1400,0
+CBLS.US,D,20220114,000000,23.96,23.9666,23.96,23.9666,425,0
+CBLS.US,D,20220118,000000,23.72,23.72,23.5134,23.5134,2542,0
+CBLS.US,D,20220119,000000,23.3851,23.3851,23.3851,23.3851,9,0
+CBLS.US,D,20220120,000000,23.3146,23.3146,23.3146,23.3146,47,0
+CBLS.US,D,20220121,000000,23.06,23.06,23.0348,23.0348,358,0
+CBLS.US,D,20220124,000000,22.87,23.0977,22.87,23.0977,13340,0
+CBLS.US,D,20220125,000000,23.0864,23.0864,23.0864,23.0864,101,0
+CBLS.US,D,20220126,000000,23.33,23.3302,23,23.0192,3460,0
+CBLS.US,D,20220127,000000,22.83,23.087,22.76,22.7689,6326,0
+CBLS.US,D,20220128,000000,22.65,22.8347,22.65,22.8347,200,0
+CBLS.US,D,20220131,000000,23.12,23.2786,23.12,23.2786,122,0
+CBLS.US,D,20220201,000000,23.3699,23.6257,23.3699,23.6257,1582,0
+CBLS.US,D,20220202,000000,23.4387,23.4387,23.4387,23.4387,42,0
+CBLS.US,D,20220203,000000,23.1037,23.1037,23.1037,23.1037,5,0
+CBLS.US,D,20220204,000000,23.4,23.4,23.3816,23.3816,100,0
+CBLS.US,D,20220207,000000,23.53,23.53,23.4882,23.4882,10035,0
+CBLS.US,D,20220208,000000,23.6,23.7066,23.6,23.7066,308,0
+CBLS.US,D,20220209,000000,23.7981,23.7981,23.7981,23.7981,5,0
+CBLS.US,D,20220210,000000,23.86,24,23.5951,23.5951,1573,0
+CBLS.US,D,20220211,000000,23.4,23.4,23.3897,23.3897,100,0
+CBLS.US,D,20220214,000000,23.3085,23.3085,23.3085,23.3085,9,0
+CBLS.US,D,20220215,000000,23.7605,23.7605,23.7605,23.7605,5,0
+CBLS.US,D,20220216,000000,23.59,23.7264,23.59,23.7264,291,0
+CBLS.US,D,20220217,000000,23.5,23.5,23.3613,23.3613,1500,0
+CBLS.US,D,20220218,000000,23.1404,23.1404,23.1404,23.1404,57,0
+CBLS.US,D,20220222,000000,22.6454,22.6454,22.6454,22.6454,5,0
+CBLS.US,D,20220223,000000,22.46,22.4602,22.3327,22.3327,500,0
+CBLS.US,D,20220224,000000,23.0371,23.0371,23.0371,23.0371,5,0
+CBLS.US,D,20220225,000000,23.3616,23.3616,23.3616,23.3616,5,0
+CBLS.US,D,20220228,000000,23.6501,23.6501,23.5617,23.5617,500,0
+CBLS.US,D,20220301,000000,23.51,23.51,22.822,22.822,129,0
+CBLS.US,D,20220302,000000,23.1373,23.1373,23.09,23.1373,200,0
+CBLS.US,D,20220303,000000,22.7,22.7,22.5893,22.5893,100,0
+CBLS.US,D,20220304,000000,22.21,22.2283,22.21,22.2283,101,0
+CBLS.US,D,20220307,000000,22.4,22.4,21.7334,21.7334,4695,0
+CBLS.US,D,20220308,000000,22.02,22.04,21.969,21.969,701,0
+CBLS.US,D,20220309,000000,22.2363,22.2363,22.2363,22.2363,5,0
+CBLS.US,D,20220310,000000,22.31,22.3875,22.31,22.3875,304,0
+CBLS.US,D,20220311,000000,22.31,22.4339,22.31,22.4339,260,0
+CBLS.US,D,20220314,000000,22.16,22.16,22.0063,22.0575,2136,0
+CBLS.US,D,20220315,000000,21.98,22.0514,21.98,22.0514,100,0
+CBLS.US,D,20220316,000000,22.26,22.2615,22.12,22.2036,2352,0
+CBLS.US,D,20220317,000000,22.33,22.4552,22.33,22.4552,100,0
+CBLS.US,D,20220318,000000,22.5017,22.5017,22.5017,22.5017,12,0
+CBLS.US,D,20220321,000000,22.44,22.51,22.44,22.51,100,0
+CBLS.US,D,20220322,000000,22.7,22.7,22.66,22.6771,600,0
+CBLS.US,D,20220323,000000,22.62,22.65,22.5,22.5486,8500,0
+CBLS.US,D,20220324,000000,22.65,22.7564,22.65,22.7564,200,0
+CBLS.US,D,20220325,000000,22.55,22.7098,22.55,22.7098,469,0
+CBLS.US,D,20220328,000000,22.45,22.494,22.45,22.494,100,0
+CBLS.US,D,20220329,000000,22.72,22.7627,22.72,22.7627,117,0
+CBLS.US,D,20220330,000000,22.82,22.82,22.6946,22.6946,500,0
+CBLS.US,D,20220331,000000,22.75,22.75,22.7301,22.7385,1201,0
+CBLS.US,D,20220401,000000,22.93,22.9717,22.93,22.9717,100,0
+CBLS.US,D,20220404,000000,22.9,22.9633,22.9,22.9633,100,0
+CBLS.US,D,20220405,000000,22.6,22.6401,22.6,22.6401,375,0
+CBLS.US,D,20220406,000000,22.43,22.43,22.398,22.398,100,0
+CBLS.US,D,20220407,000000,22.5678,22.5678,22.5678,22.5678,7,0
+CBLS.US,D,20220408,000000,22.6985,22.6985,22.6985,22.6985,7,0
+CBLS.US,D,20220411,000000,22.4501,22.4501,22.3561,22.3561,410,0
+CBLS.US,D,20220412,000000,22.4566,22.4566,22.4566,22.4566,84,0
+CBLS.US,D,20220413,000000,22.7629,22.7629,22.7629,22.7629,8,0
+CBLS.US,D,20220414,000000,22.76,22.76,22.7196,22.7196,317,0
+CBLS.US,D,20220418,000000,22.7274,22.7274,22.7274,22.7274,4,0
+CBLS.US,D,20220419,000000,22.7333,22.7333,22.7333,22.7333,7,0
+CBLS.US,D,20220420,000000,22.5171,22.5171,22.5171,22.5171,1,0
+CBLS.US,D,20220421,000000,22.1206,22.1206,22.1206,22.1206,9,0
+CBLS.US,D,20220422,000000,21.6637,21.6637,21.6637,21.6637,50,0
+CBLS.US,D,20220426,000000,21.2839,21.2839,21.2839,21.2839,1,0
+CBLS.US,D,20220427,000000,21.1905,21.1905,21.1905,21.1905,1,0
+CBLS.US,D,20220428,000000,20.97,21.2846,20.97,21.2846,1150,0
+CBLS.US,D,20220429,000000,21.07,21.095,21.0541,21.0541,1930,0
+CBLS.US,D,20220502,000000,20.9579,21.1943,20.9579,21.1943,763,0
+CBLS.US,D,20220503,000000,20.98,21.0757,20.98,21.0757,100,0
+CBLS.US,D,20220504,000000,21.22,21.6691,21.22,21.6691,101,0
+CBLS.US,D,20220505,000000,21.4,21.4315,21.4,21.4315,100,0
+CBLS.US,D,20220506,000000,20.9377,20.9377,20.9377,20.9377,10,0
+CBLS.US,D,20220509,000000,20.53,20.53,20.464,20.464,500,0
+CBLS.US,D,20220510,000000,20.51,20.5201,20.5007,20.5007,1600,0
+CBLS.US,D,20220511,000000,20.65,20.65,20.4301,20.4343,1325,0
+CBLS.US,D,20220512,000000,20.57,20.6029,20.3969,20.6029,575,0
+CBLS.US,D,20220513,000000,20.98,21.05,20.9608,20.9608,3781,0
+CBLS.US,D,20220516,000000,21.3,21.3,20.98,21.0401,8647,0
+CBLS.US,D,20220517,000000,21.356,21.4284,21.33,21.4284,2310,0
+CBLS.US,D,20220518,000000,20.96,20.9999,20.9122,20.9122,8166,0
+CBLS.US,D,20220519,000000,21.0419,21.0419,20.9747,20.9747,1526,0
+CBLS.US,D,20220520,000000,20.66,20.8836,20.55,20.8836,409,0
+CBLS.US,D,20220523,000000,20.93,21.0514,20.93,21.0514,787,0
+CBLS.US,D,20220524,000000,20.31,20.4909,20.31,20.485,3268,0
+CBLS.US,D,20220525,000000,20.61,20.8371,20.61,20.8371,255,0
+CBLS.US,D,20220526,000000,21.41,21.41,21.312,21.312,1971,0
+CBLS.US,D,20220527,000000,21.7,21.7329,21.7,21.7329,2259,0
+CBLS.US,D,20220531,000000,21.53,21.53,21.38,21.4301,203,0
+CBLS.US,D,20220601,000000,21.08,21.29,21.08,21.29,103,0
+CBLS.US,D,20220602,000000,21.7401,21.7479,21.7401,21.7479,525,0
+CBLS.US,D,20220603,000000,21.71,21.7857,21.71,21.7857,100,0
+CBLS.US,D,20220606,000000,21.77,21.77,21.7277,21.7277,1123,0
+CBLS.US,D,20220607,000000,21.83,21.9878,21.83,21.9878,178,0
+CBLS.US,D,20220608,000000,21.73,21.8073,21.73,21.8073,148,0
+CBLS.US,D,20220609,000000,21.57,21.58,21.4747,21.4747,1036,0
+CBLS.US,D,20220610,000000,20.9061,20.9061,20.9061,20.9061,19,0
+CBLS.US,D,20220613,000000,20.3019,20.3019,20.3019,20.3019,8,0
+CBLS.US,D,20220614,000000,20.26,20.3176,20.26,20.3176,107,0
+CBLS.US,D,20220615,000000,20.23,20.3645,20.23,20.3645,106,0
+CBLS.US,D,20220616,000000,19.8069,19.93,19.8069,19.8069,103,0
+CBLS.US,D,20220617,000000,20.0099,20.0099,19.8982,19.8982,5311,0
+CBLS.US,D,20220621,000000,19.65,19.6693,19.65,19.6693,200,0
+CBLS.US,D,20220622,000000,19.515,19.515,19.46,19.4931,1625,0
+CBLS.US,D,20220623,000000,19.5019,19.5019,19.29,19.403,2780,0
+CBLS.US,D,20220624,000000,19.67,19.7145,19.67,19.7145,100,0
+CBLS.US,D,20220627,000000,19.8658,19.8658,19.8658,19.8658,1,0
+CBLS.US,D,20220628,000000,19.81,19.81,19.7283,19.7283,102,0
+CBLS.US,D,20220629,000000,19.41,19.4468,19.41,19.4468,101,0
+CBLS.US,D,20220630,000000,19.52,19.52,19.44,19.4929,400,0
+CBLS.US,D,20220701,000000,19.5,19.5357,19.36,19.4948,9338,0
+CBLS.US,D,20220705,000000,19.3119,19.3119,19.3119,19.3119,2,0
+CBLS.US,D,20220706,000000,19.0813,19.0813,19.0813,19.0813,156,0
+CBLS.US,D,20220707,000000,19.47,19.485,19.38,19.4742,23076,0
+CBLS.US,D,20220708,000000,19.2901,19.5223,19.29,19.3977,549,0
+CBLS.US,D,20220711,000000,19.1727,19.1727,19.1727,19.1727,98,0
+CBLS.US,D,20220712,000000,19.25,19.25,19.2211,19.2211,567,0
+CBLS.US,D,20220713,000000,19.35,19.3573,19.3355,19.3355,424,0
+CBLS.US,D,20220714,000000,19.2684,19.2684,19.2684,19.2684,10,0
+CBLS.US,D,20220715,000000,19.57,19.57,19.562,19.562,290,0
+CBLS.US,D,20220718,000000,19.6432,19.6432,19.6432,19.6432,30,0
+CBLS.US,D,20220719,000000,20.12,20.1852,20.12,20.1852,374,0
+CBLS.US,D,20220720,000000,20.4801,20.5239,20.4801,20.5239,3003,0
+CBLS.US,D,20220721,000000,20.5,20.5891,20.49,20.5891,3092,0
+CBLS.US,D,20220722,000000,20.3324,20.3324,20.3324,20.3324,3,0
+CBLS.US,D,20220725,000000,20.47,20.5383,20.45,20.5383,5053,0
+CBLS.US,D,20220726,000000,20.6622,20.6622,20.6622,20.6622,15,0
+CBLS.US,D,20220727,000000,20.9215,20.9215,20.9215,20.9215,104,0
+CBLS.US,D,20220728,000000,21.09,21.11,21.085,21.1093,4475,0
+CBLS.US,D,20220729,000000,21.27,21.444,21.27,21.444,583,0
+CBLS.US,D,20220801,000000,21.5,21.5,21.22,21.2515,4025,0
+CBLS.US,D,20220802,000000,21.04,21.1986,21.04,21.1986,972,0
+CBLS.US,D,20220803,000000,21.3945,21.3945,21.3945,21.3945,6,0
+CBLS.US,D,20220804,000000,21.4733,21.4733,21.4733,21.4733,110,0
+CBLS.US,D,20220805,000000,21.92,21.9513,21.92,21.9513,1294,0
+CBLS.US,D,20220808,000000,22.07,22.19,22.07,22.19,1253,0
+CBLS.US,D,20220809,000000,22.36,22.36,22.1468,22.1468,150,0
+CBLS.US,D,20220810,000000,22.57,22.6365,22.53,22.6365,2378,0
+CBLS.US,D,20220811,000000,22.73,22.9238,22.73,22.9238,454,0
+CBLS.US,D,20220812,000000,23.193,23.2462,23.193,23.2462,1000,0
+CBLS.US,D,20220815,000000,23.28,23.28,23.2499,23.2626,15693,0
+CBLS.US,D,20220816,000000,23.3,23.4055,23.3,23.4055,211,0
+CBLS.US,D,20220817,000000,23.0161,23.0161,23.0161,23.0161,22,0
+CBLS.US,D,20220818,000000,23.3038,23.3038,23.2,23.3038,520,0
+CBLS.US,D,20220819,000000,22.99,23,22.9021,22.9021,1585,0
+CBLS.US,D,20220822,000000,23,23,22.8,22.8081,5277,0
+CBLS.US,D,20220823,000000,23.1937,23.1937,23.1937,23.1937,62,0
+CBLS.US,D,20220824,000000,23.4727,23.4727,23.4727,23.4727,62,0
+CBLS.US,D,20220825,000000,23.3494,23.3494,23.3494,23.3494,62,0
+CBLS.US,D,20220826,000000,23.1,23.1,22.9654,22.9654,956,0
+CBLS.US,D,20220829,000000,23.04,23.04,22.9457,22.9457,5260,0
+CBLS.US,D,20220830,000000,22.7117,22.7117,22.7117,22.7117,62,0
+CBLS.US,D,20220831,000000,22.7886,22.7886,22.7886,22.7886,62,0
+CBLS.US,D,20220901,000000,22.58,22.67,22.5374,22.5374,330,0
+CBLS.US,D,20220902,000000,22.5586,22.5586,22.5586,22.5586,62,0
+CBLS.US,D,20220906,000000,22.41,22.41,22.3487,22.3487,507,0
+CBLS.US,D,20220907,000000,22.6899,22.6899,22.6899,22.6899,62,0
+CBLS.US,D,20220908,000000,22.86,22.86,22.8292,22.8292,100,0
+CBLS.US,D,20220909,000000,22.8231,22.8231,22.8231,22.8231,2,0
+CBLS.US,D,20220912,000000,22.91,23.1597,22.91,23.1597,1044,0
+CBLS.US,D,20220913,000000,22.91,22.91,22.6974,22.6974,39,0
+CBLS.US,D,20220914,000000,22.8284,22.8284,22.8284,22.8284,44,0
+CBLS.US,D,20220915,000000,22.7534,22.7534,22.7534,22.7534,44,0
+CBLS.US,D,20220916,000000,22.4029,22.4029,22.4029,22.4029,44,0
+CBLS.US,D,20220919,000000,22.48,22.5953,22.48,22.5953,530,0
+CBLS.US,D,20220920,000000,22.6001,22.6001,22.6001,22.6001,4,0
+CBLS.US,D,20220921,000000,22.3933,22.3933,22.3933,22.3933,59,0
+CBLS.US,D,20220922,000000,21.8261,21.8261,21.8261,21.8261,16,0
+CBLS.US,D,20220923,000000,21.27,21.3645,21.27,21.3645,275,0
+CBLS.US,D,20220926,000000,21.2428,21.2428,21.2428,21.2428,12,0
+CBLS.US,D,20220927,000000,21.3618,21.3618,21.3618,21.3618,2,0
+CBLS.US,D,20220928,000000,21.9171,21.9171,21.9171,21.9171,12,0
+CBLS.US,D,20220929,000000,21.5291,21.5291,21.5291,21.5291,12,0
+CBLS.US,D,20220930,000000,21.5518,21.5518,21.5518,21.5518,1,0
+CBLS.US,D,20221003,000000,21.8934,21.8934,21.8934,21.8934,12,0
+CBLS.US,D,20221004,000000,22.3106,22.3106,22.3106,22.3106,12,0
+CBLS.US,D,20221005,000000,22.1301,22.2176,22.1301,22.2176,643,0
+CBLS.US,D,20221006,000000,22.2104,22.2104,22.2104,22.2104,12,0
+CBLS.US,D,20221007,000000,21.8369,21.8369,21.8369,21.8369,12,0
+CBLS.US,D,20221010,000000,21.693,21.693,21.693,21.693,12,0
+CBLS.US,D,20221011,000000,21.7137,21.7137,21.7137,21.7137,12,0
+CBLS.US,D,20221012,000000,21.7036,21.7036,21.7036,21.7036,102,0
+CBLS.US,D,20221013,000000,21.9532,21.9532,21.9532,21.9532,2,0
+CBLS.US,D,20221014,000000,21.2711,21.2711,21.2711,21.2711,12,0
+CBLS.US,D,20221017,000000,21.39,21.6345,21.39,21.6345,117,0
+CBLS.US,D,20221018,000000,21.8031,21.8031,21.8031,21.8031,74,0
+CBLS.US,D,20221019,000000,21.6798,21.6798,21.6798,21.6798,27,0
+CBLS.US,D,20221020,000000,21.6372,21.6372,21.6372,21.6372,4,0
+CBLS.US,D,20221021,000000,21.8569,21.8569,21.8569,21.8569,27,0
+CBLS.US,D,20221024,000000,22.06,22.06,21.77,21.8796,6668,0
+CBLS.US,D,20221025,000000,22.3124,22.3124,22.3124,22.3124,90,0
+CBLS.US,D,20221026,000000,22.88,22.88,22.8209,22.8209,800,0
+CBLS.US,D,20221027,000000,23.27,23.29,22.9116,22.9116,2066,0
+CBLS.US,D,20221028,000000,23.18,23.18,23.18,23.18,1,0
+CBLS.US,D,20221031,000000,23.4,23.4157,23.4,23.4157,106,0
+CBLS.US,D,20221101,000000,23.52,23.53,23.4646,23.4646,311,0
+CBLS.US,D,20221102,000000,23.36,23.36,22.9284,22.9284,426,0
+CBLS.US,D,20221103,000000,22.95,22.97,22.8549,22.8549,1491,0
+CBLS.US,D,20221104,000000,22.825,23.0434,22.7,23.0434,5912,0
+CBLS.US,D,20221107,000000,23.29,23.3777,23.29,23.3777,1300,0
+CBLS.US,D,20221108,000000,23.0749,23.0749,23.0749,23.0749,160,0
+CBLS.US,D,20221109,000000,22.3563,22.3563,22.3563,22.3563,2,0
+CBLS.US,D,20221110,000000,22.2503,22.2503,22.2503,22.2503,240,0
+CBLS.US,D,20221111,000000,22.3825,22.3825,22.1266,22.1266,1062,0
+CBLS.US,D,20221114,000000,21.8061,21.8061,21.8061,21.8061,1,0
+CBLS.US,D,20221115,000000,22.07,22.07,21.8382,21.8382,1794,0
+CBLS.US,D,20221116,000000,21.93,21.93,21.5593,21.5593,836,0
+CBLS.US,D,20221117,000000,21.07,21.2761,21.045,21.2761,2590,0
+CBLS.US,D,20221118,000000,21.3071,21.3071,21.3071,21.3071,202,0
+CBLS.US,D,20221121,000000,21.33,21.4494,21.33,21.4494,810,0
+CBLS.US,D,20221122,000000,21.63,21.672,21.63,21.672,100,0
+CBLS.US,D,20221123,000000,21.469,21.469,21.469,21.469,645,0
+CBLS.US,D,20221125,000000,21.685,21.685,21.685,21.685,8,0
+CBLS.US,D,20221128,000000,21.3309,21.3309,21.3309,21.3309,8,0
+CBLS.US,D,20221129,000000,21.4828,21.4828,21.4828,21.4828,50,0
+CBLS.US,D,20221130,000000,21.5388,21.5388,21.5388,21.5388,31,0
+CBLS.US,D,20221201,000000,21.3641,21.3641,21.3641,21.3641,30,0
+CBLS.US,D,20221202,000000,21.28,21.3295,21.28,21.3295,1265,0
+CBLS.US,D,20221205,000000,21.22,22.3,20.9086,20.9086,10150,0
+CBLS.US,D,20221206,000000,20.9834,20.9834,20.9834,20.9834,30,0
+CBLS.US,D,20221207,000000,20.8781,20.8781,20.8781,20.8781,30,0
+CBLS.US,D,20221208,000000,20.7074,20.7074,20.7074,20.7074,30,0
+CBLS.US,D,20221209,000000,20.62,20.65,20.5561,20.5561,1090,0
+CBLS.US,D,20221212,000000,20.65,20.6697,20.62,20.6697,1516,0
+CBLS.US,D,20221213,000000,20.9595,20.9595,20.9595,20.9595,30,0
+CBLS.US,D,20221214,000000,20.974,20.974,20.974,20.974,30,0
+CBLS.US,D,20221215,000000,20.716,20.716,20.716,20.716,2,0
+CBLS.US,D,20221216,000000,20.6053,20.6053,20.6053,20.6053,2,0
+CBLS.US,D,20221219,000000,20.5298,20.5298,20.5298,20.5298,2,0
+CBLS.US,D,20221220,000000,20.62,20.6892,20.62,20.6892,500,0
+CBLS.US,D,20221221,000000,20.75,20.89,20.75,20.8818,578,0
+CBLS.US,D,20221222,000000,20.7789,20.7789,20.7789,20.7789,2,0
+CBLS.US,D,20221223,000000,21.05,21.0771,21.05,21.0771,1000,0
+CBLS.US,D,20221227,000000,21.1836,21.1836,21.1836,21.1836,51,0
+CBLS.US,D,20221228,000000,20.9506,20.9506,20.9506,20.9506,2,0
+CBLS.US,D,20221229,000000,21.0236,21.0236,21.0236,21.0236,1,0
+CBLS.US,D,20221230,000000,21.1,21.1595,21.1,21.1595,1450,0
+CBLS.US,D,20230103,000000,21.14,21.14,20.98,21.0574,1643,0
+CBLS.US,D,20230104,000000,21.23,21.23,21.23,21.23,150,0
+CBLS.US,D,20230105,000000,21.3819,21.3819,21.3819,21.3819,30,0
+CBLS.US,D,20230106,000000,21.618,21.618,21.618,21.618,100,0
+CBLS.US,D,20230109,000000,21.77,21.7701,21.6888,21.6888,5000,0
+CBLS.US,D,20230110,000000,21.9024,21.9024,21.9024,21.9024,8,0
+CBLS.US,D,20230111,000000,21.885,21.9178,21.86,21.9178,3200,0
+CBLS.US,D,20230112,000000,22.2543,22.2543,22.2543,22.2543,8,0
+CBLS.US,D,20230113,000000,22.4315,22.4315,22.4315,22.4315,111,0
+CBLS.US,D,20230117,000000,22.0331,22.0331,22.0331,22.0331,8,0
+CBLS.US,D,20230118,000000,21.9437,21.9437,21.9437,21.9437,8,0
+CBLS.US,D,20230119,000000,22.07,22.07,21.9399,21.9562,1000,0
+CBLS.US,D,20230120,000000,22.01,22.01,21.9121,21.9121,1000,0
+CBLS.US,D,20230123,000000,21.793,21.793,21.793,21.793,8,0
+CBLS.US,D,20230124,000000,21.94,21.9872,21.94,21.9872,226,0
+CBLS.US,D,20230125,000000,22.0898,22.0898,22.0898,22.0898,8,0
+CBLS.US,D,20230126,000000,22.1444,22.1444,22.1444,22.1444,8,0
+CBLS.US,D,20230127,000000,22.06,22.1169,22.03,22.1169,5215,0
+CBLS.US,D,20230130,000000,21.7251,21.7251,21.7251,21.7251,47,0
+CBLS.US,D,20230131,000000,21.8932,21.8932,21.8932,21.8932,47,0
+CBLS.US,D,20230201,000000,22.1,22.1,22.1,22.1,47,0
+CBLS.US,D,20230202,000000,21.84,21.9238,21.84,21.9238,100,0
+CBLS.US,D,20230203,000000,22.16,22.175,22.071,22.071,2610,0
+CBLS.US,D,20230206,000000,21.7167,21.7167,21.7167,21.7167,47,0
+CBLS.US,D,20230207,000000,21.6656,21.6656,21.6656,21.6656,47,0
+CBLS.US,D,20230208,000000,21.5755,21.5755,21.5755,21.5755,47,0
+CBLS.US,D,20230209,000000,21.2784,21.2784,21.2784,21.2784,47,0
+CBLS.US,D,20230210,000000,21.2368,21.2368,21.2368,21.2368,47,0
+CBLS.US,D,20230213,000000,21.27,21.3436,21.27,21.3436,327,0
+CBLS.US,D,20230214,000000,21.27,21.5073,21.27,21.5073,47,0
+CBLS.US,D,20230215,000000,21.5534,21.5534,21.5534,21.5534,47,0
+CBLS.US,D,20230216,000000,21.4817,21.4817,21.4817,21.4817,47,0
+CBLS.US,D,20230217,000000,21.5249,21.5249,21.5249,21.5249,47,0
+CBLS.US,D,20230221,000000,21.1834,21.1834,21.1834,21.1834,47,0
+CBLS.US,D,20230222,000000,21.2294,21.2294,21.2294,21.2294,47,0
+CBLS.US,D,20230223,000000,21.434,21.434,21.434,21.434,47,0
+CBLS.US,D,20230224,000000,21.455,21.455,21.455,21.455,47,0
+CBLS.US,D,20230227,000000,21.48,21.5545,21.48,21.5545,151,0
+CBLS.US,D,20230228,000000,21.52,21.57,21.5168,21.5168,50334,0
+CBLS.US,D,20230301,000000,21.42,21.5768,21.42,21.5768,160,0
+CBLS.US,D,20230302,000000,21.55,21.71,21.55,21.6736,10501,0
+CBLS.US,D,20230303,000000,21.85,21.85,21.8275,21.8275,100,0
+CBLS.US,D,20230306,000000,21.93,21.93,21.8753,21.8753,200,0
+CBLS.US,D,20230307,000000,21.71,21.7209,21.71,21.7209,100,0
+CBLS.US,D,20230308,000000,21.7416,21.7416,21.7416,21.7416,79,0
+CBLS.US,D,20230309,000000,21.69,21.69,21.3206,21.3206,1100,0
+CBLS.US,D,20230310,000000,20.88,20.8844,20.88,20.8844,100,0
+CBLS.US,D,20230313,000000,20.88,20.88,20.8066,20.8066,79,0
+CBLS.US,D,20230314,000000,21.07,21.07,20.9973,20.9973,300,0
+CBLS.US,D,20230315,000000,20.4985,20.4985,20.4985,20.4985,79,0
+CBLS.US,D,20230316,000000,20.629,20.629,20.629,20.629,79,0
+CBLS.US,D,20230317,000000,20.2901,20.3814,20.29,20.3814,2000,0
+CBLS.US,D,20230320,000000,20.5302,20.5302,20.5302,20.5302,79,0
+CBLS.US,D,20230321,000000,20.8607,20.8607,20.8607,20.8607,79,0
+CBLS.US,D,20230322,000000,20.7817,20.7817,20.7817,20.7817,79,0
+CBLS.US,D,20230323,000000,20.6655,20.6655,20.6655,20.6655,22,0
+CBLS.US,D,20230324,000000,20.6674,20.6674,20.6674,20.6674,1,0
+CBLS.US,D,20230327,000000,20.8328,20.8328,20.8328,20.8328,79,0
+CBLS.US,D,20230328,000000,20.9904,20.9904,20.9904,20.9904,1,0
+CBLS.US,D,20230329,000000,20.9303,20.9303,20.9303,20.9303,79,0
+CBLS.US,D,20230330,000000,20.9818,20.9818,20.9818,20.9818,79,0
+CBLS.US,D,20230331,000000,20.955,20.955,20.955,20.955,79,0
+CBLS.US,D,20230403,000000,20.8853,20.8853,20.8853,20.8853,79,0
+CBLS.US,D,20230404,000000,20.7771,20.7771,20.7771,20.7771,79,0
+CBLS.US,D,20230405,000000,20.5943,20.5943,20.5943,20.5943,79,0
+CBLS.US,D,20230406,000000,20.7199,20.72,20.7076,20.7076,537,0
+CBLS.US,D,20230410,000000,20.6973,20.6973,20.6973,20.6973,79,0
+CBLS.US,D,20230411,000000,20.9507,20.9507,20.9507,20.9507,79,0
+CBLS.US,D,20230412,000000,20.9998,20.9998,20.9998,20.9998,79,0
+CBLS.US,D,20230413,000000,21.13,21.19,21.13,21.1539,1422,0
+CBLS.US,D,20230414,000000,21.0901,21.0901,21.0901,21.0901,96,0
+CBLS.US,D,20230417,000000,21.0188,21.0188,21.0188,21.0188,96,0
+CBLS.US,D,20230418,000000,20.9669,20.9669,20.9669,20.9669,96,0
+CBLS.US,D,20230419,000000,20.8616,20.8616,20.8234,20.8234,525,0
+CBLS.US,D,20230420,000000,20.845,20.845,20.845,20.845,96,0
+CBLS.US,D,20230421,000000,20.8575,20.8575,20.8575,20.8575,96,0
+CBLS.US,D,20230424,000000,20.9781,20.9781,20.9781,20.9781,96,0
+CBLS.US,D,20230425,000000,20.7577,20.7577,20.7577,20.7577,96,0
+CBLS.US,D,20230426,000000,20.6861,20.7,20.6861,20.6887,1524,0
+CBLS.US,D,20230427,000000,20.4727,20.4727,20.4727,20.4727,1,0
+CBLS.US,D,20230428,000000,20.458,20.458,20.458,20.458,1,0
+CBLS.US,D,20230501,000000,20.4165,20.4165,20.4165,20.4165,1,0
+CBLS.US,D,20230502,000000,20.4351,20.4351,20.4351,20.4351,1,0
+CBLS.US,D,20230503,000000,20.4976,20.4976,20.4976,20.4976,1,0
+CBLS.US,D,20230504,000000,20.6784,20.6784,20.6605,20.6605,347,0
+CBLS.US,D,20230505,000000,20.7201,20.7201,20.6815,20.6815,2000,0
+CBLS.US,D,20230508,000000,20.6691,20.6691,20.6691,20.6691,1,0
+CBLS.US,D,20230509,000000,20.7868,20.7868,20.7598,20.7598,605,0
+CBLS.US,D,20230510,000000,20.93,20.93,20.81,20.9084,200,0
+CBLS.US,D,20230511,000000,20.6335,20.6335,20.6335,20.6335,1,0
+CBLS.US,D,20230512,000000,20.665,20.665,20.6104,20.6104,538,0
+CBLS.US,D,20230515,000000,20.7315,20.7315,20.7315,20.7315,1,0
+CBLS.US,D,20230516,000000,20.5976,20.5976,20.5976,20.5976,1,0
+CBLS.US,D,20230517,000000,20.6991,20.6991,20.6991,20.6991,1,0
+CBLS.US,D,20230518,000000,20.6029,20.6029,20.6029,20.6029,10,0
+CBLS.US,D,20230519,000000,20.7204,20.7204,20.7204,20.7204,1,0
+CBLS.US,D,20230522,000000,20.7408,20.7408,20.7408,20.7408,1,0
+CBLS.US,D,20230523,000000,20.4946,20.4946,20.4946,20.4946,1,0
+CBLS.US,D,20230524,000000,20.3635,20.3635,20.3635,20.3635,1,0
+CBLS.US,D,20230525,000000,20.1106,20.1106,20.1106,20.1106,1,0
+CBLS.US,D,20230526,000000,20.0529,20.0529,20.0529,20.0529,1,0
+CBLS.US,D,20230530,000000,19.9121,19.9121,19.9121,19.9121,1,0
+CBLS.US,D,20230531,000000,19.8792,19.8792,19.8792,19.8792,1,0
+CBLS.US,D,20230601,000000,20.0601,20.0601,20.0601,20.0601,1,0
+CBLS.US,D,20230602,000000,20.2437,20.2437,20.2437,20.2437,1,0
+CBLS.US,D,20230605,000000,20.1646,20.1646,20.1646,20.1646,1,0
+CBLS.US,D,20230606,000000,20.2795,20.2795,20.2795,20.2795,1,0
+CBLS.US,D,20230607,000000,20.2737,20.2737,20.2737,20.2737,1,0
+CBLS.US,D,20230608,000000,20.24,20.24,20.2022,20.2022,750,0
+CBLS.US,D,20230609,000000,20.0333,20.0333,20.0333,20.0333,1,0
+CBLS.US,D,20230612,000000,20.0296,20.0296,20.0296,20.0296,1,0
+CBLS.US,D,20230613,000000,20.0587,20.0587,20.0587,20.0587,1,0
+CBLS.US,D,20230614,000000,19.9004,19.9004,19.9004,19.9004,1,0
+CBLS.US,D,20230615,000000,19.9934,19.9934,19.9934,19.9934,1,0
+CBLS.US,D,20230616,000000,19.94,19.9655,19.8283,19.8283,384,0
+CBLS.US,D,20230620,000000,19.7,19.7,19.6581,19.6581,359,0
+CBLS.US,D,20230621,000000,19.8185,19.8185,19.8185,19.8185,1,0
+CBLS.US,D,20230622,000000,19.81,19.8409,19.81,19.8409,922,0
+CBLS.US,D,20230623,000000,19.7234,19.7234,19.7234,19.7234,1,0
+CBLS.US,D,20230626,000000,19.6305,19.6305,19.6305,19.6305,20,0
+CBLS.US,D,20230627,000000,19.61,19.61,19.5502,19.5502,4001,0
+CBLS.US,D,20230628,000000,19.6232,19.6232,19.6232,19.6232,1,0
+CBLS.US,D,20230629,000000,19.7469,19.7469,19.7469,19.7469,1,0
+CBLS.US,D,20230630,000000,19.7506,19.7506,19.7506,19.7506,1,0
+CBLS.US,D,20230703,000000,19.7978,19.7978,19.7978,19.7978,1,0
+CBLS.US,D,20230705,000000,19.62,19.62,19.5678,19.5678,2685,0
+CBLS.US,D,20230706,000000,19.2744,19.2744,19.2744,19.2744,1,0
+CBLS.US,D,20230707,000000,19.3978,19.3978,19.3978,19.3978,1,0
+CBLS.US,D,20230710,000000,19.4839,19.4839,19.4839,19.4839,5,0
+CBLS.US,D,20230711,000000,19.589,19.589,19.589,19.589,1,0
+CBLS.US,D,20230712,000000,19.8346,19.8346,19.8346,19.8346,1,0
+CBLS.US,D,20230713,000000,19.9231,19.9235,19.9231,19.9235,121,0
+CBLS.US,D,20230714,000000,19.8345,19.8345,19.8345,19.8345,64,0
+CBLS.US,D,20230717,000000,19.9669,19.9669,19.9669,19.9669,361,0
+CBLS.US,D,20230718,000000,20.037,20.037,20.037,20.037,1,0
+CBLS.US,D,20230719,000000,19.91,19.91,19.91,19.91,65,0
+CBLS.US,D,20230720,000000,19.7477,19.7477,19.7477,19.7477,1,0
+CBLS.US,D,20230721,000000,19.8207,19.8207,19.8207,19.8207,15,0
+CBLS.US,D,20230724,000000,19.6992,19.6992,19.6992,19.6992,1,0
+CBLS.US,D,20230725,000000,19.6347,19.6347,19.6347,19.6347,50,0
+CBLS.US,D,20230726,000000,19.6687,19.6687,19.6687,19.6687,1,0
+CBLS.US,D,20230727,000000,19.3417,19.3417,19.3417,19.3417,50,0
+CBLS.US,D,20230728,000000,19.5961,19.5961,19.5961,19.5961,50,0
+CBLS.US,D,20230731,000000,19.8646,19.8646,19.8646,19.8646,50,0
+CBLS.US,D,20230801,000000,19.7034,19.7034,19.7034,19.7034,90,0
+CBLS.US,D,20230802,000000,19.3497,19.3497,19.3497,19.3497,50,0
+CBLS.US,D,20230803,000000,19.3139,19.3139,19.3139,19.3139,50,0
+CBLS.US,D,20230804,000000,19.35,19.3796,19.35,19.3796,100,0
+CBLS.US,D,20230807,000000,19.149,19.149,19.149,19.149,50,0
+CBLS.US,D,20230808,000000,19.2661,19.2661,19.2661,19.2661,50,0
+CBLS.US,D,20230809,000000,19.3243,19.3243,19.3243,19.3243,50,0
+CBLS.US,D,20230810,000000,19.3529,19.3529,19.3529,19.3529,50,0
+CBLS.US,D,20230811,000000,19.3641,19.3641,19.3641,19.3641,50,0
+CBLS.US,D,20230814,000000,19.3806,19.3806,19.3806,19.3806,50,0
+CBLS.US,D,20230815,000000,19.4175,19.4175,19.4175,19.4175,50,0
+CBLS.US,D,20230816,000000,19.39,19.3901,19.3055,19.3055,6000,0
+CBLS.US,D,20230817,000000,18.9858,18.9858,18.9858,18.9858,50,0
+CBLS.US,D,20230818,000000,19.0304,19.0304,19.0304,19.0304,2,0
+CBLS.US,D,20230821,000000,19.0362,19.0362,19.0362,19.0362,50,0
+CBLS.US,D,20230822,000000,19.0816,19.0816,19.0816,19.0816,51,0
+CBLS.US,D,20230823,000000,19.2756,19.2756,19.2756,19.2756,50,0
+CBLS.US,D,20230824,000000,19.0526,19.0526,19.0526,19.0526,50,0
+CBLS.US,D,20230825,000000,19.0725,19.0725,19.0725,19.0725,1,0
+CBLS.US,D,20230828,000000,19.2878,19.2878,19.2878,19.2878,50,0
+CBLS.US,D,20230829,000000,19.27,19.4458,19.27,19.4458,100,0
+CBLS.US,D,20230830,000000,19.5104,19.5104,19.5104,19.5104,50,0
+CBLS.US,D,20230831,000000,19.55,19.55,19.5222,19.5222,257,0
+CBLS.US,D,20230901,000000,19.6867,19.6867,19.6867,19.6867,16,0
+CBLS.US,D,20230905,000000,19.5152,19.5152,19.5152,19.5152,16,0
+CBLS.US,D,20230906,000000,19.5685,19.5685,19.5685,19.5685,95,0
+CBLS.US,D,20230907,000000,19.57,19.57,19.4957,19.4957,376,0
+CBLS.US,D,20230908,000000,19.56,19.56,19.5089,19.5089,1250,0
+CBLS.US,D,20230911,000000,19.6132,19.6132,19.6132,19.6132,95,0
+CBLS.US,D,20230912,000000,19.539,19.539,19.539,19.539,95,0
+CBLS.US,D,20230913,000000,19.5816,19.5816,19.5816,19.5816,95,0
+CBLS.US,D,20230914,000000,19.61,19.6371,19.5961,19.5961,500,0
+CBLS.US,D,20230915,000000,19.4607,19.4607,19.4607,19.4607,95,0
+CBLS.US,D,20230918,000000,19.5239,19.5239,19.5239,19.5239,95,0
+CBLS.US,D,20230919,000000,19.3351,19.3351,19.3351,19.3351,95,0
+CBLS.US,D,20230920,000000,19.2908,19.2908,19.2908,19.2908,95,0
+CBLS.US,D,20230921,000000,19.0753,19.0753,19.0753,19.0753,95,0
+CBLS.US,D,20230922,000000,19.1099,19.1099,19.1099,19.1099,95,0
+CBLS.US,D,20230925,000000,19.0647,19.0647,19.0647,19.0647,95,0
+CBLS.US,D,20230926,000000,18.943,18.943,18.943,18.943,95,0
+CBLS.US,D,20230927,000000,19.05,19.1379,19.05,19.1379,2500,0
+CBLS.US,D,20230928,000000,19.1409,19.1409,19.1409,19.1409,95,0
+CBLS.US,D,20230929,000000,19.0278,19.0278,19.0278,19.0278,95,0
+CBLS.US,D,20231002,000000,18.8226,18.8226,18.8226,18.8226,95,0
+CBLS.US,D,20231003,000000,18.74,18.79,18.71,18.71,3462,0
+CBLS.US,D,20231004,000000,18.67,18.69,18.67,18.6811,24000,0
+CBLS.US,D,20231005,000000,18.65,18.69,18.65,18.6772,10000,0
+CBLS.US,D,20231006,000000,18.9171,18.9171,18.9171,18.9171,53,0
+CBLS.US,D,20231009,000000,19.01,19.06,19.01,19.0245,10081,0
+CBLS.US,D,20231010,000000,19.1733,19.1733,19.1733,19.1733,95,0
+CBLS.US,D,20231011,000000,19.14,19.183,19.14,19.183,2500,0
+CBLS.US,D,20231012,000000,18.985,19.0039,18.985,19.0039,49698,0
+CBLS.US,D,20231013,000000,18.99,19.02,18.99,18.9939,3068,0
+CBLS.US,D,20231016,000000,19.11,19.1417,19.09,19.1417,3384,0
+CBLS.US,D,20231017,000000,19.1499,19.2051,19.055,19.2051,4425,0
+CBLS.US,D,20231018,000000,18.9896,18.9896,18.9896,18.9896,95,0
+CBLS.US,D,20231019,000000,18.9034,18.9034,18.9034,18.9034,43,0
+CBLS.US,D,20231020,000000,18.94,18.96,18.892,18.892,730,0
+CBLS.US,D,20231023,000000,18.9096,18.9096,18.9096,18.9096,95,0
+CBLS.US,D,20231024,000000,19.0725,19.0725,19.0725,19.0725,95,0
+CBLS.US,D,20231025,000000,18.9411,18.9411,18.9411,18.9411,41,0
+CBLS.US,D,20231026,000000,18.8448,18.8448,18.8448,18.8448,95,0
+CBLS.US,D,20231027,000000,18.8459,18.8459,18.8459,18.8459,95,0
+CBLS.US,D,20231030,000000,18.88,18.88,18.8387,18.8387,15100,0
+CBLS.US,D,20231031,000000,18.7902,18.7902,18.7902,18.7902,127,0
+CBLS.US,D,20231101,000000,18.91,18.9342,18.91,18.9342,2647,0
+CBLS.US,D,20231102,000000,19.0298,19.0298,19.0298,19.0298,95,0
+CBLS.US,D,20231103,000000,19.07,19.0946,19.06,19.0946,4683,0
+CBLS.US,D,20231106,000000,19.0596,19.0596,19.0275,19.0275,325,0
+CBLS.US,D,20231107,000000,19.07,19.16,19.07,19.16,1123,0
+CBLS.US,D,20231108,000000,19.1313,19.1313,19.1313,19.1313,2,0
+CBLS.US,D,20231109,000000,19.1921,19.1921,19.1921,19.1921,2,0
+CBLS.US,D,20231110,000000,19.4642,19.4642,19.4642,19.4642,2,0
+CBLS.US,D,20231113,000000,19.5281,19.5281,19.5281,19.5281,82,0
+CBLS.US,D,20231114,000000,19.64,19.6795,19.64,19.6795,16076,0
+CBLS.US,D,20231115,000000,19.55,19.5598,19.55,19.5598,1388,0
+CBLS.US,D,20231116,000000,19.5526,19.5526,19.5526,19.5526,4,0
+CBLS.US,D,20231117,000000,19.6466,19.6466,19.6466,19.6466,23,0
+CBLS.US,D,20231120,000000,19.77,19.7711,19.7699,19.7711,624,0
+CBLS.US,D,20231121,000000,19.753,19.753,19.753,19.753,1,0
+CBLS.US,D,20231122,000000,19.8657,19.8657,19.8657,19.8657,167,0
+CBLS.US,D,20231124,000000,19.8951,19.8951,19.8951,19.8951,1,0
+CBLS.US,D,20231127,000000,19.88,19.9107,19.88,19.9107,300,0
+CBLS.US,D,20231128,000000,19.8066,19.8066,19.8066,19.8066,1,0
+CBLS.US,D,20231129,000000,19.8798,19.88,19.851,19.851,1202,0
+CBLS.US,D,20231130,000000,19.87,19.951,19.87,19.951,624,0
+CBLS.US,D,20231201,000000,19.997,19.997,19.997,19.997,32,0
+CBLS.US,D,20231204,000000,19.8112,19.9376,19.8112,19.9376,723,0
+CBLS.US,D,20231205,000000,19.9042,19.9042,19.9042,19.9042,22,0
+CBLS.US,D,20231206,000000,19.89,19.89,19.856,19.856,260,0
+CBLS.US,D,20231207,000000,19.9141,19.9141,19.9141,19.9141,1,0
+CBLS.US,D,20231208,000000,20.05,20.05,20.025,20.025,135,0
+CBLS.US,D,20231211,000000,20.0126,20.0126,20.0126,20.0126,14,0
+CBLS.US,D,20231212,000000,20.08,20.1002,20.0799,20.1002,733,0
+CBLS.US,D,20231213,000000,20.4269,20.4269,20.4269,20.4269,2,0
+CBLS.US,D,20231214,000000,20.41,20.41,20.3599,20.3892,2105,0
+CBLS.US,D,20231215,000000,20.2652,20.2652,20.2652,20.2652,4,0
+CBLS.US,D,20231218,000000,20.3539,20.3666,20.3539,20.3666,444,0
+CBLS.US,D,20231219,000000,20.48,20.48,20.4654,20.4654,184,0
+CBLS.US,D,20231220,000000,20.42,20.42,20.1428,20.1428,1419,0
+CBLS.US,D,20231221,000000,20.2961,20.2961,20.2961,20.2961,1,0
+CBLS.US,D,20231222,000000,20.4231,20.4231,20.4231,20.4231,13,0
+CBLS.US,D,20231226,000000,20.59,20.64,20.59,20.6339,1200,0
+CBLS.US,D,20231227,000000,20.6695,20.6695,20.6695,20.6695,89,0
+CBLS.US,D,20231228,000000,20.66,20.66,20.594,20.594,1060,0
+CBLS.US,D,20231229,000000,20.5034,20.5034,20.5034,20.5034,1,0
+CBLS.US,D,20240102,000000,20.2741,20.2741,20.2741,20.2741,3,0
+CBLS.US,D,20240103,000000,20.2399,20.2399,20.1742,20.1742,125,0
+CBLS.US,D,20240104,000000,20.1298,20.1298,20.1298,20.1298,1,0
+CBLS.US,D,20240105,000000,20.28,20.295,20.2699,20.2892,931,0
+CBLS.US,D,20240108,000000,20.38,20.4503,20.38,20.4503,2102,0
+CBLS.US,D,20240109,000000,20.3703,20.4,20.3703,20.3728,6025,0
+CBLS.US,D,20240110,000000,20.2707,20.2707,20.2707,20.2707,2,0
+CBLS.US,D,20240111,000000,20.335,20.3392,20.32,20.3392,2009,0
+CBLS.US,D,20240112,000000,20.4697,20.4697,20.4697,20.4697,2,0
+CBLS.US,D,20240116,000000,20.3889,20.3889,20.3889,20.3889,1,0
+CBLS.US,D,20240117,000000,20.3431,20.3431,20.3099,20.3364,526,0
+CBLS.US,D,20240118,000000,20.4817,20.4817,20.4817,20.4817,1,0
+CBLS.US,D,20240119,000000,20.51,20.6619,20.51,20.6619,1160,0
+CBLS.US,D,20240122,000000,20.6962,20.6962,20.6962,20.6962,4,0
+CBLS.US,D,20240123,000000,20.695,20.695,20.695,20.695,2,0
+CBLS.US,D,20240124,000000,20.8405,20.8405,20.8405,20.8405,1,0
+CBLS.US,D,20240125,000000,20.92,20.9245,20.845,20.9134,1000,0
+CBLS.US,D,20240126,000000,20.85,20.88,20.819,20.8659,1485,0
+CBLS.US,D,20240129,000000,20.87,21.0736,20.87,21.0736,700,0
+CBLS.US,D,20240130,000000,21.02,21.0433,21.0199,21.0433,2987,0
+CBLS.US,D,20240131,000000,21.0176,21.0176,21.0176,21.0176,1,0
+CBLS.US,D,20240201,000000,21.24,21.26,21.2364,21.2364,1106,0
+CBLS.US,D,20240202,000000,21.1103,21.25,21.1103,21.2337,2615,0
+CBLS.US,D,20240205,000000,21.37,21.38,21.3486,21.3486,830,0
+CBLS.US,D,20240206,000000,21.4149,21.4149,21.4149,21.4149,2,0
+CBLS.US,D,20240207,000000,21.39,21.39,21.3222,21.3222,2379,0
+CBLS.US,D,20240208,000000,21.33,21.3731,21.33,21.3731,5837,0
+CBLS.US,D,20240209,000000,21.5304,21.5304,21.5304,21.5304,14,0
+CBLS.US,D,20240212,000000,21.55,21.55,21.4636,21.4636,336,0
+CBLS.US,D,20240213,000000,21.4499,21.45,21.33,21.3392,3236,0
+CBLS.US,D,20240214,000000,21.595,21.595,21.595,21.595,41,0
+CBLS.US,D,20240215,000000,21.7109,21.7109,21.7109,21.7109,2,0
+CBLS.US,D,20240216,000000,21.742,21.84,21.7387,21.7387,16180,0
+CBLS.US,D,20240220,000000,21.55,21.55,21.4602,21.5209,1258,0
+CBLS.US,D,20240221,000000,21.49,21.5707,21.48,21.5707,808,0
+CBLS.US,D,20240222,000000,21.8681,21.9281,21.8681,21.9281,175,0
+CBLS.US,D,20240223,000000,21.9441,21.9441,21.9441,21.9441,35,0
+CBLS.US,D,20240226,000000,22.02,22.08,21.99,22.0238,4286,0
+CBLS.US,D,20240227,000000,22.2244,22.2244,22.2244,22.2244,1,0
+CBLS.US,D,20240228,000000,22.16,22.17,22.1093,22.1093,450,0
+CBLS.US,D,20240229,000000,22.2234,22.2234,22.2234,22.2234,1,0
+CBLS.US,D,20240301,000000,22.4162,22.4162,22.4162,22.4162,2,0
+CBLS.US,D,20240304,000000,22.48,22.5,22.4672,22.4672,1113,0
+CBLS.US,D,20240305,000000,22.34,22.34,22.16,22.2051,5380,0
+CBLS.US,D,20240306,000000,22.3735,22.3735,22.3735,22.3735,1,0
+CBLS.US,D,20240307,000000,22.48,22.53,22.48,22.5274,7142,0
+CBLS.US,D,20240308,000000,22.3619,22.3619,22.2944,22.2944,22595,0
+CBLS.US,D,20240311,000000,22.2465,22.2465,22.2465,22.2465,47,0
+CBLS.US,D,20240312,000000,22.34,22.51,22.32,22.5016,6904,0
+CBLS.US,D,20240313,000000,22.5447,22.5447,22.5447,22.5447,86,0
+CBLS.US,D,20240314,000000,22.51,22.54,22.4901,22.4921,8379,0
+CBLS.US,D,20240315,000000,22.3558,22.3558,22.3558,22.3558,85,0
+CBLS.US,D,20240318,000000,22.49,22.49,22.4367,22.4367,310,0
+CBLS.US,D,20240319,000000,22.45,22.65,22.45,22.6204,10500,0
+CBLS.US,D,20240320,000000,22.6999,22.79,22.65,22.79,1235,0
+CBLS.US,D,20240321,000000,22.875,22.95,22.8501,22.8923,17099,0
+CBLS.US,D,20240322,000000,22.9308,22.9308,22.9308,22.9308,52,0
+CBLS.US,D,20240325,000000,22.995,22.995,22.9371,22.9371,325,0
+CBLS.US,D,20240326,000000,22.9596,23.03,22.9596,23.03,25530,0
+CBLS.US,D,20240327,000000,23.08,23.08,22.86,22.8766,2250,0
+CBLS.US,D,20240328,000000,22.9643,22.9643,22.91,22.9338,2492,0
+CBLS.US,D,20240401,000000,23.09,23.09,23.05,23.07,3013,0
+CBLS.US,D,20240402,000000,22.9999,23.01,22.965,23.0002,1797,0
+CBLS.US,D,20240403,000000,23.15,23.1602,23.1301,23.1602,3890,0
+CBLS.US,D,20240404,000000,23.1401,23.23,22.9449,22.9449,1721,0
+CBLS.US,D,20240405,000000,23.11,23.33,23.11,23.3145,1784,0
+CBLS.US,D,20240408,000000,23.32,23.32,23.2215,23.2215,13401,0
+CBLS.US,D,20240409,000000,23.07,23.1016,23.0614,23.1016,2563,0
+CBLS.US,D,20240410,000000,23.1736,23.1736,23.1736,23.1736,15,0
+CBLS.US,D,20240411,000000,23.12,23.2018,23.11,23.2018,2248,0
+CBLS.US,D,20240412,000000,23.29,23.29,23.0729,23.0729,2378,0
+CBLS.US,D,20240415,000000,22.83,22.85,22.82,22.8391,13722,0
+CBLS.US,D,20240416,000000,22.7999,22.94,22.775,22.8989,4104,0
+CBLS.US,D,20240417,000000,22.74,22.74,22.63,22.699,7185,0
+CBLS.US,D,20240418,000000,22.6761,22.6761,22.6761,22.6761,1,0
+CBLS.US,D,20240419,000000,22.5774,22.5774,22.5774,22.5774,155,0
+CBLS.US,D,20240422,000000,22.47,22.6295,22.47,22.5759,2258,0
+CBLS.US,D,20240423,000000,22.81,22.8379,22.8099,22.8379,503,0
+CBLS.US,D,20240424,000000,22.94,22.94,22.7671,22.7671,2826,0
+CBLS.US,D,20240425,000000,22.81,23.05,22.8099,22.9702,2995,0
+CBLS.US,D,20240426,000000,23.18,23.21,23.08,23.1872,4533,0
+CBLS.US,D,20240429,000000,23.2992,23.2992,23.2992,23.2992,76,0
+CBLS.US,D,20240430,000000,22.9632,22.9632,22.9632,22.9632,1,0
+CBLS.US,D,20240501,000000,23.06,23.0807,23.06,23.0807,180,0
+CBLS.US,D,20240502,000000,23.3151,23.3151,23.3151,23.3151,1,0
+CBLS.US,D,20240503,000000,23.55,23.6636,23.55,23.6636,102,0
+CBLS.US,D,20240506,000000,23.92,23.9471,23.9,23.9471,4271,0
+CBLS.US,D,20240507,000000,24.0905,24.11,24.0035,24.0035,8612,0
+CBLS.US,D,20240508,000000,24.05,24.17,23.9897,24.0632,18446,0
+CBLS.US,D,20240509,000000,24.38,24.5565,24.3699,24.5565,2445,0
+CBLS.US,D,20240510,000000,24.69,24.78,24.6001,24.66,26927,0
+CBLS.US,D,20240513,000000,24.73,24.775,24.711,24.77,3149,0
+CBLS.US,D,20240514,000000,24.7386,25.159,24.7386,25.13,53320,0
+CBLS.US,D,20240515,000000,25.11,25.48,25.091,25.4501,8875,0
+CBLS.US,D,20240516,000000,25.455,25.4599,25.33,25.3305,334921,0
+CBLS.US,D,20240517,000000,25.49,25.5,25.4104,25.4916,32348,0
+CBLS.US,D,20240520,000000,25.55,25.82,25.55,25.82,34661,0
+CBLS.US,D,20240521,000000,25.6299,25.76,25.6294,25.709,31677,0
+CBLS.US,D,20240522,000000,25.6599,25.6599,25.325,25.419,59915,0
+CBLS.US,D,20240523,000000,25.48,25.48,25.2835,25.39,6127,0
+CBLS.US,D,20240524,000000,25.43,25.56,25.43,25.559,80996,0
+CBLS.US,D,20240528,000000,25.61,25.69,25.5937,25.6533,8674,0
+CBLS.US,D,20240529,000000,25.66,25.679,25.645,25.679,3560,0
+CBLS.US,D,20240530,000000,25.66,25.66,25.5449,25.5449,9047,0
+CBLS.US,D,20240531,000000,25.55,25.59,25.23,25.3143,9179,0
+CBLS.US,D,20240603,000000,25.3399,25.47,25.3399,25.4649,20387,0
+CBLS.US,D,20240604,000000,25.27,25.27,25.15,25.2209,10301,0
+CBLS.US,D,20240605,000000,25.4,25.7,25.4,25.6859,23782,0
+CBLS.US,D,20240606,000000,25.64,25.7,25.6133,25.697,17056,0
+CBLS.US,D,20240607,000000,25.55,25.5699,25.457,25.457,11758,0
+CBLS.US,D,20240610,000000,25.56,25.64,25.503,25.585,46245,0
+CBLS.US,D,20240611,000000,25.49,25.67,25.49,25.6142,53217,0
+CBLS.US,D,20240612,000000,25.8613,25.89,25.857,25.857,8881,0
+CBLS.US,D,20240613,000000,25.87,25.89,25.79,25.89,3852,0
+CBLS.US,D,20240614,000000,25.69,25.72,25.66,25.685,7289,0
+CBLS.US,D,20240617,000000,25.6699,25.7508,25.62,25.6939,2147,0
+CBLS.US,D,20240618,000000,25.89,25.959,25.875,25.875,1488,0
+CBLS.US,D,20240620,000000,25.99,25.99,25.7028,25.7028,777,0
+CBLS.US,D,20240621,000000,25.46,25.52,25.46,25.5084,315,0
+CBLS.US,D,20240624,000000,25.44,25.56,25.3395,25.3395,4167,0
+CBLS.US,D,20240625,000000,25.5,25.5853,25.5,25.5853,6963,0
+CBLS.US,D,20240626,000000,25.61,25.6705,25.5841,25.6705,2238,0
+CBLS.US,D,20240627,000000,25.82,25.82,25.6571,25.6571,247997,0
+CBLS.US,D,20240628,000000,25.66,25.66,25.52,25.5838,15844,0
+CBLS.US,D,20240701,000000,25.57,25.585,25.56,25.585,337,0
+CBLS.US,D,20240702,000000,25.58,25.6649,25.58,25.6649,680,0
+CBLS.US,D,20240703,000000,25.82,25.9338,25.82,25.9317,2143,0
+CBLS.US,D,20240705,000000,26.11,26.11,25.929,25.9451,1767,0
+CBLS.US,D,20240708,000000,25.9494,26.0697,25.9494,26.0504,1834,0
+CBLS.US,D,20240709,000000,26.2099,26.25,26.206,26.206,3251,0
+CBLS.US,D,20240710,000000,26.44,26.49,26.44,26.4745,3360,0
+CBLS.US,D,20240711,000000,26.38,26.38,26.2968,26.3059,1485,0
+CBLS.US,D,20240712,000000,26.5,26.56,26.5,26.5469,1090,0
+CBLS.US,D,20240715,000000,26.81,26.81,26.7,26.7461,3893,0
+CBLS.US,D,20240716,000000,26.75,26.8371,26.75,26.8371,126,0
+CBLS.US,D,20240717,000000,26.54,26.54,26.1692,26.1692,1166,0
+CBLS.US,D,20240718,000000,25.97,26.0759,25.97,26.0759,2736,0
+CBLS.US,D,20240719,000000,26.1332,26.1332,26.1332,26.1332,115,0
+CBLS.US,D,20240722,000000,26.2849,26.33,26.19,26.3251,1017,0
+CBLS.US,D,20240723,000000,26.2899,26.43,26.2899,26.3934,11604,0
+CBLS.US,D,20240724,000000,26.27,26.27,25.7828,25.7828,3620,0
+CBLS.US,D,20240725,000000,25.6001,25.62,25.5374,25.5374,500,0
+CBLS.US,D,20240726,000000,25.5901,25.5901,25.5815,25.5815,380,0
+CBLS.US,D,20240729,000000,25.49,25.5,25.41,25.4805,1574,0
+CBLS.US,D,20240730,000000,25.34,25.3889,25.27,25.3889,1894,0
+CBLS.US,D,20240731,000000,25.64,25.831,25.64,25.831,407,0
+CBLS.US,D,20240801,000000,25.7899,25.7899,25.2281,25.2281,150,0
+CBLS.US,D,20240802,000000,24.5683,24.66,24.5683,24.6549,9774,0
+CBLS.US,D,20240805,000000,24.29,24.38,24.29,24.3565,1542,0
+CBLS.US,D,20240806,000000,24.5,24.62,24.5,24.5727,816,0
+CBLS.US,D,20240807,000000,24.71,24.76,24.5334,24.5334,2826,0
+CBLS.US,D,20240808,000000,24.6,24.73,24.6,24.7061,45446,0
+CBLS.US,D,20240809,000000,24.73,24.9202,24.73,24.9202,1305,0
+CBLS.US,D,20240812,000000,24.9881,25.15,24.9881,25.1177,3388,0
+CBLS.US,D,20240813,000000,25.06,25.13,25.06,25.0761,823,0
+CBLS.US,D,20240814,000000,25.22,25.26,25.1721,25.2103,21258,0
+CBLS.US,D,20240815,000000,25.3,25.31,25.2715,25.2715,675,0
+CBLS.US,D,20240816,000000,25.27,25.3203,25.27,25.3203,364,0
+CBLS.US,D,20240819,000000,25.33,25.4702,25.33,25.4702,4895,0
+CBLS.US,D,20240820,000000,25.38,25.39,25.315,25.3856,1977,0
+CBLS.US,D,20240821,000000,25.395,25.4864,25.395,25.4864,1606,0
+CBLS.US,D,20240822,000000,25.289,25.289,25.289,25.289,1,0
+CBLS.US,D,20240823,000000,25.48,25.51,25.41,25.5063,6680,0
+CBLS.US,D,20240826,000000,25.55,25.575,25.3809,25.3809,1270,0
+CBLS.US,D,20240827,000000,25.35,25.378,25.35,25.3753,474,0
+CBLS.US,D,20240828,000000,25.2152,25.2152,25.2152,25.2152,4,0
+CBLS.US,D,20240829,000000,25.092,25.1,25.0899,25.0899,5107,0
+CBLS.US,D,20240830,000000,25.09,25.2243,25.03,25.2243,1395,0
+CBLS.US,D,20240903,000000,24.655,24.71,24.64,24.6464,1208,0
+CBLS.US,D,20240904,000000,24.63,24.72,24.63,24.7166,1248,0
+CBLS.US,D,20240905,000000,24.595,24.595,24.5388,24.5388,678,0
+CBLS.US,D,20240906,000000,24.1469,24.1469,24.1469,24.1469,3,0
+CBLS.US,D,20240909,000000,24.2,24.3151,24.2,24.3151,917,0
+CBLS.US,D,20240910,000000,24.47,24.4907,24.47,24.4907,1157,0
+CBLS.US,D,20240911,000000,24.7946,24.7946,24.7946,24.7946,59,0
+CBLS.US,D,20240912,000000,25.125,25.15,25.11,25.1138,10769,0
+CBLS.US,D,20240913,000000,25.345,25.366,25.3449,25.366,3401,0
+CBLS.US,D,20240916,000000,25.2226,25.2226,25.2226,25.2226,11,0
+CBLS.US,D,20240917,000000,25.21,25.21,25.11,25.1515,600,0
+CBLS.US,D,20240918,000000,25.1273,25.1273,25.0875,25.0875,181,0
+CBLS.US,D,20240919,000000,25.31,25.3129,25.26,25.3129,958,0
+CBLS.US,D,20240920,000000,25.4106,25.4106,25.4106,25.4106,37,0
+CBLS.US,D,20240923,000000,25.41,25.4799,25.33,25.462,5094,0
+CBLS.US,D,20240924,000000,25.5199,25.58,25.5199,25.5262,1443,0
+CBLS.US,D,20240925,000000,25.56,25.56,25.445,25.4486,11482,0
+CBLS.US,D,20240926,000000,25.4199,25.4199,25.3519,25.3519,220,0
+CBLS.US,D,20240927,000000,25.31,25.32,25.2916,25.2916,2836,0
+CBLS.US,D,20240930,000000,25.34,25.4,25.2791,25.2791,13847,0
+CBLS.US,D,20241001,000000,25.2799,25.2799,25.2405,25.2405,2136,0
+CBLS.US,D,20241002,000000,25.43,25.48,25.4102,25.4102,5890,0
+CBLS.US,D,20241003,000000,25.3134,25.3134,25.3134,25.3134,168,0
+CBLS.US,D,20241004,000000,25.3936,25.3936,25.3936,25.3936,1,0
+CBLS.US,D,20241007,000000,25.25,25.2766,25.24,25.2766,482,0
+CBLS.US,D,20241008,000000,25.26,25.2866,25.21,25.2866,876,0
+CBLS.US,D,20241009,000000,25.2183,25.2183,25.2183,25.2183,242,0
+CBLS.US,D,20241010,000000,25.2426,25.2426,25.2426,25.2426,41,0
+CBLS.US,D,20241011,000000,25.2657,25.2657,25.2657,25.2657,1,0
+CBLS.US,D,20241014,000000,25.3,25.3836,25.19,25.3836,7240,0
+CBLS.US,D,20241015,000000,25.2865,25.2865,25.2144,25.2144,355,0
+CBLS.US,D,20241016,000000,25.6029,25.6029,25.6029,25.6029,3,0
+CBLS.US,D,20241017,000000,25.5015,25.5015,25.5015,25.5015,35,0
+CBLS.US,D,20241018,000000,25.6838,25.72,25.6355,25.6355,961,0
+CBLS.US,D,20241021,000000,25.78,25.8093,25.78,25.8093,903,0
+CBLS.US,D,20241022,000000,25.7056,25.725,25.7056,25.7245,1293,0
+CBLS.US,D,20241023,000000,25.6956,25.6956,25.6956,25.6956,4,0
+CBLS.US,D,20241024,000000,25.4554,25.4554,25.4554,25.4554,1,0
+CBLS.US,D,20241025,000000,25.48,25.51,25.4402,25.4402,793,0
+CBLS.US,D,20241028,000000,25.4299,25.4299,25.4093,25.4093,519,0
+CBLS.US,D,20241029,000000,25.16,25.2051,25.16,25.2051,374,0
+CBLS.US,D,20241030,000000,25.45,25.45,25.3644,25.3644,496,0
+CBLS.US,D,20241031,000000,25.29,25.31,25.26,25.2602,1700,0
+CBLS.US,D,20241101,000000,25.395,25.395,25.235,25.235,208,0
+CBLS.US,D,20241104,000000,25.25,25.25,25.2252,25.2252,242,0
+CBLS.US,D,20241105,000000,25.33,25.4827,25.33,25.4827,353,0
+CBLS.US,D,20241106,000000,25.9669,25.9669,25.9669,25.9669,12,0
+CBLS.US,D,20241107,000000,26.08,26.1548,26.08,26.1548,2271,0
+CBLS.US,D,20241108,000000,26.13,26.6129,26.13,26.6129,2328,0
+CBLS.US,D,20241111,000000,26.7156,26.74,26.71,26.7346,921,0
+CBLS.US,D,20241113,000000,26.685,26.685,26.6016,26.6016,240,0
+CBLS.US,D,20241115,000000,26.33,26.34,26.3,26.3083,2136,0
+CBLS.US,D,20241118,000000,26.4849,26.5001,26.4849,26.4951,4847,0
+CBLS.US,D,20241119,000000,26.4,26.6835,26.3997,26.6835,4487,0
+CBLS.US,D,20241120,000000,26.53,26.6372,26.52,26.6372,1523,0
+CBLS.US,D,20241121,000000,26.9,26.9,26.8273,26.8273,10782,0
+CBLS.US,D,20241125,000000,27.03,27.03,26.7611,26.7611,3097,0
+CBLS.US,D,20241126,000000,26.8586,26.95,26.69,26.9126,1323,0
+CBLS.US,D,20241127,000000,26.81,26.81,26.67,26.7363,1843,0
+CBLS.US,D,20241129,000000,26.76,26.81,26.76,26.7815,30546,0
+CBLS.US,D,20241202,000000,26.76,26.76,26.6119,26.6119,60586,0
+CBLS.US,D,20241204,000000,26.745,26.8147,26.745,26.8147,1035,0
+CBLS.US,D,20241205,000000,26.99,26.99,26.9464,26.9464,467,0
+CBLS.US,D,20241209,000000,26.74,26.7796,26.5879,26.5879,33328,0
+CBLS.US,D,20241210,000000,26.4485,26.72,26.32,26.4021,1463,0
+CBLS.US,D,20241211,000000,26.65,26.75,26.65,26.6608,1629,0
+CBLS.US,D,20241212,000000,26.47,26.47,26.3979,26.3979,444,0
+CBLS.US,D,20241213,000000,26.605,26.66,26.52,26.66,2235,0
+CBLS.US,D,20241216,000000,26.78,26.85,26.74,26.8042,13593,0
+CBLS.US,D,20241217,000000,26.412,26.58,26.412,26.52,15029,0
+CBLS.US,D,20241218,000000,26.5288,26.57,26.1234,26.1234,5161,0
+CBLS.US,D,20241219,000000,26.11,26.1935,26.11,26.1935,902,0
+CBLS.US,D,20241220,000000,26.25,26.42,26.25,26.3072,392,0
+CBLS.US,D,20241223,000000,26.22,26.57,26.22,26.57,16679,0
+CBLS.US,D,20241224,000000,26.4494,26.5776,26.4494,26.5776,479,0
+CBLS.US,D,20241226,000000,26.52,26.615,26.48,26.5762,68053,0
+CBLS.US,D,20241227,000000,26.43,26.43,26.23,26.3101,2419,0
+CBLS.US,D,20241230,000000,26.11,26.31,26.11,26.2278,1208,0
+CBLS.US,D,20241231,000000,26.24,26.29,26.2052,26.2052,3307,0
+CBLS.US,D,20250102,000000,26.4,26.4336,26.37,26.4336,202,0
+CBLS.US,D,20250103,000000,26.97,27.0472,26.97,27.0472,730,0
+CBLS.US,D,20250106,000000,27.35,27.575,27.35,27.3744,5111,0
+CBLS.US,D,20250107,000000,27.33,27.33,27.1631,27.1631,1699,0
+CBLS.US,D,20250108,000000,27.035,27.1743,27.035,27.1743,1180,0
+CBLS.US,D,20250110,000000,27.328,27.35,27.2024,27.2937,21970,0
+CBLS.US,D,20250113,000000,27.35,27.35,27.12,27.1454,6384,0
+CBLS.US,D,20250114,000000,27.7975,27.86,27.7248,27.7248,9561,0
+CBLS.US,D,20250115,000000,28.2,28.24,27.9783,27.9783,6429,0
+CBLS.US,D,20250116,000000,28.0694,28.19,28.0694,28.1164,2505,0
+CBLS.US,D,20250117,000000,28.212,28.27,28.06,28.1002,3573,0
+CBLS.US,D,20250121,000000,28.16,28.39,28.1342,28.3628,5890,0
+CBLS.US,D,20250122,000000,28.65,28.83,28.65,28.755,4814,0
+CBLS.US,D,20250123,000000,28.53,28.53,28.4689,28.4689,9843,0
+CBLS.US,D,20250124,000000,28.51,28.51,28.238,28.2514,3666,0
+CBLS.US,D,20250127,000000,26.81,26.835,26.07,26.1933,5071,0
+CBLS.US,D,20250128,000000,26.3108,26.42,26.275,26.3756,38956,0
+CBLS.US,D,20250129,000000,26.6,26.6703,26.6,26.6336,252,0
+CBLS.US,D,20250130,000000,27,27.06,26.98,26.98,801,0
+CBLS.US,D,20250131,000000,27,27.06,26.7333,26.7333,16242,0
+CBLS.US,D,20250203,000000,26.4,26.7992,26.4,26.7414,15222,0
+CBLS.US,D,20250204,000000,27.13,27.13,26.94,26.95,2246,0
+CBLS.US,D,20250205,000000,27.11,27.1458,27.11,27.1458,102,0
+CBLS.US,D,20250206,000000,27.23,27.286,27.17,27.286,210,0
+CBLS.US,D,20250207,000000,27.36,27.36,27.2469,27.2469,880,0
+CBLS.US,D,20250210,000000,27.44,27.5521,27.39,27.5521,2456,0
+CBLS.US,D,20250211,000000,27.67,27.67,27.52,27.5543,3075,0
+CBLS.US,D,20250212,000000,27.56,27.68,27.56,27.6393,5117,0
+CBLS.US,D,20250213,000000,27.78,27.8731,27.78,27.8542,217,0
+CBLS.US,D,20250214,000000,27.93,27.93,27.7666,27.7666,200,0
+CBLS.US,D,20250218,000000,28.01,28.01,27.75,27.9995,461,0
+CBLS.US,D,20250219,000000,27.92,28.0083,27.92,28.0083,125,0
+CBLS.US,D,20250220,000000,28,28,27.9507,27.9507,103,0
+CBLS.US,D,20250221,000000,27.7401,28.21,27.6746,27.6746,5224,0
+CBLS.US,D,20250224,000000,27.45,27.52,27.36,27.36,4671,0
+CBLS.US,D,20250225,000000,27.095,27.095,27.0705,27.0705,153,0
+CBLS.US,D,20250226,000000,27.34,27.36,27.09,27.1,7219,0
+CBLS.US,D,20250227,000000,27.2708,27.2708,26.9861,26.9861,1491,0
+CBLS.US,D,20250303,000000,26.87,26.88,26.5964,26.5964,875,0
+CBLS.US,D,20250304,000000,26.4188,26.5337,26.4188,26.5337,637,0
+CBLS.US,D,20250305,000000,26.77,26.799,26.68,26.799,713,0
+CBLS.US,D,20250306,000000,26.54,26.54,26.1922,26.1922,5535,0
+CBLS.US,D,20250307,000000,26.18,26.18,26.1251,26.1251,1115,0
+CBLS.US,D,20250310,000000,25.85,25.85,25.4865,25.4865,40350,0
+CBLS.US,D,20250313,000000,25.88,25.94,25.88,25.897,4406,0
+CBLS.US,D,20250314,000000,26.0997,26.27,26.0997,26.2221,2354,0
+CBLS.US,D,20250319,000000,26.541,26.68,26.541,26.587,325,0
+CBLS.US,D,20250320,000000,26.5006,26.5146,26.5006,26.5146,309,0
+CBLS.US,D,20250324,000000,26.72,26.72,26.65,26.6924,1606,0
+CBLS.US,D,20250325,000000,26.72,26.7669,26.72,26.7669,410,0
+CBLS.US,D,20250327,000000,26.32,26.3524,26.31,26.3524,105195,0
+CBLS.US,D,20250331,000000,26,26.1391,26,26.1391,569,0
+CBLS.US,D,20250403,000000,25.7596,25.7596,25.5458,25.5458,10739,0
+CBLS.US,D,20250404,000000,24.63,24.73,24.4467,24.4467,10375,0
+CBLS.US,D,20250407,000000,24.45,24.5061,24.4499,24.5061,2152,0
+CBLS.US,D,20250408,000000,24.72,24.72,24.3651,24.3651,4314,0
+CBLS.US,D,20250409,000000,25.11,25.1436,25.11,25.1436,5644,0
+CBLS.US,D,20250410,000000,25.16,25.23,24.8554,25.1443,1829,0
+CBLS.US,D,20250411,000000,25.74,25.76,25.7283,25.7283,8541,0
+CBLS.US,D,20250415,000000,25.86,25.9044,25.86,25.9044,241,0
+CBLS.US,D,20250416,000000,25.96,25.96,25.8753,25.8753,354,0
+CBLS.US,D,20250417,000000,26.21,26.21,26.12,26.12,244,0
+CBLS.US,D,20250421,000000,26.04,26.04,25.74,25.8603,1605,0
+CBLS.US,D,20250422,000000,26.19,26.19,26.122,26.1809,3231,0
+CBLS.US,D,20250423,000000,26.61,26.61,26.3964,26.4765,1888,0
+CBLS.US,D,20250424,000000,26.6,26.733,26.6,26.733,183,0
+CBLS.US,D,20250425,000000,26.78,26.9296,26.78,26.9296,333,0
+CBLS.US,D,20250428,000000,26.97,26.97,26.65,26.9587,9553,0
+CBLS.US,D,20250429,000000,26.79,26.95,26.79,26.9315,5729,0
+CBLS.US,D,20250430,000000,26.53,26.86,26.5299,26.8245,12655,0
+CBLS.US,D,20250501,000000,26.92,26.93,26.9078,26.9078,357,0
+CBLS.US,D,20250502,000000,27.14,27.23,27.14,27.1479,2280,0
+CBLS.US,D,20250505,000000,27.18,27.25,27.1346,27.1346,874,0
+CBLS.US,D,20250506,000000,27.06,27.1163,27.06,27.1163,369,0
+CBLS.US,D,20250507,000000,27.23,27.28,27.21,27.2317,767,0
+CBLS.US,D,20250508,000000,27.42,27.45,27.2503,27.2503,2224,0
+CBLS.US,D,20250509,000000,27.53,27.53,27.3285,27.3285,391,0
+CBLS.US,D,20250512,000000,28,28,27.6387,27.6387,103,0
+CBLS.US,D,20250513,000000,27.8292,28.15,27.8292,28.0437,5377,0
+CBLS.US,D,20250514,000000,28.1,28.17,28.1,28.15,11074,0
+CBLS.US,D,20250515,000000,27.933,28.13,27.933,28.0289,12946,0
+CBLS.US,D,20250516,000000,28.09,28.09,28.01,28.085,5650,0
+CBLS.US,D,20250519,000000,28.27,28.29,28.2341,28.2341,6772,0
+CBLS.US,D,20250520,000000,28.41,28.41,28.339,28.339,936,0
+CBLS.US,D,20250521,000000,28.32,28.34,28.2599,28.2599,81547,0
+CBLS.US,D,20250522,000000,28.18,28.32,28.18,28.303,15918,0
+CBLS.US,D,20250527,000000,28.5,28.5,28.301,28.4632,40262,0
+CBLS.US,D,20250528,000000,28.3893,28.4,28.305,28.305,2982,0
+CBLS.US,D,20250529,000000,28.15,28.15,28.1374,28.1374,640,0
+CBLS.US,D,20250602,000000,28.39,28.48,28.33,28.48,2761,0
+CBLS.US,D,20250603,000000,28.51,28.53,28.39,28.4383,16695,0
+CBLS.US,D,20250604,000000,28.48,28.48,28.3,28.3221,18270,0
+CBLS.US,D,20250605,000000,28.325,28.325,28.193,28.193,1896,0
+CBLS.US,D,20250606,000000,28.23,28.26,28.15,28.2277,17682,0
+CBLS.US,D,20250609,000000,28.07,28.2025,28.07,28.167,5122,0
+CBLS.US,D,20250610,000000,28.0916,28.1075,28.0916,28.1075,2560,0
+CBLS.US,D,20250611,000000,28.07,28.22,28.07,28.125,6212,0
+CBLS.US,D,20250612,000000,28.17,28.3206,28.17,28.3206,1165,0
+CBLS.US,D,20250613,000000,28.19,28.3,28.17,28.3,26018,0
+CBLS.US,D,20250616,000000,28.35,28.43,28.35,28.373,28133,0
+CBLS.US,D,20250617,000000,28.35,28.3644,28.3399,28.3644,970,0
+CBLS.US,D,20250618,000000,28.36,28.36,28.3181,28.3181,199,0
+CBLS.US,D,20250620,000000,28.39,28.39,28.3072,28.3072,284,0
+CBLS.US,D,20250623,000000,28.46,28.46,28.3074,28.3074,2152,0
+CBLS.US,D,20250624,000000,28.25,28.3871,28.25,28.3871,845,0
+CBLS.US,D,20250625,000000,28.39,28.39,28.2975,28.3681,4614,0
+CBLS.US,D,20250626,000000,28.64,28.75,28.64,28.7366,329,0
+CBLS.US,D,20250627,000000,28.7299,28.7299,28.5649,28.5649,550,0
+CBLS.US,D,20250630,000000,28.5562,28.7267,28.5562,28.7188,1531,0
+CBLS.US,D,20250701,000000,28.8,28.8,28.15,28.2254,1277,0
+CBLS.US,D,20250702,000000,28.24,28.4667,28.2399,28.4667,1172,0
+CBLS.US,D,20250703,000000,28.58,28.6334,28.58,28.6334,1919,0
+CBLS.US,D,20250707,000000,28.59,28.59,28.5236,28.5236,9373,0
+CBLS.US,D,20250708,000000,28.55,28.55,28.3468,28.3527,1972,0
+CBLS.US,D,20250709,000000,28.3704,28.38,28.2768,28.3051,3387,0
+CBLS.US,D,20250710,000000,28.47,28.4846,28.36,28.4846,493,0
+CBLS.US,D,20250711,000000,28.52,28.5699,28.515,28.548,3916,0
+CBLS.US,D,20250714,000000,28.55,28.6749,28.55,28.6749,2349,0
+CBLS.US,D,20250715,000000,28.68,28.75,28.6632,28.6632,1980,0
+CBLS.US,D,20250716,000000,28.53,28.76,28.53,28.6808,4519,0
+CBLS.US,D,20250717,000000,28.66,28.9353,28.66,28.9353,3117,0
+CBLS.US,D,20250718,000000,29.07,29.07,28.92,28.9505,1276,0
+CBLS.US,D,20250721,000000,29.02,29.03,28.8363,28.8363,4514,0
+CBLS.US,D,20250722,000000,28.64,28.823,28.64,28.7269,2153,0
+CBLS.US,D,20250723,000000,28.75,28.75,28.631,28.631,44454,0
+CBLS.US,D,20250724,000000,28.87,28.87,28.7461,28.7461,1560,0
+CBLS.US,D,20250725,000000,28.71,28.75,28.6995,28.7316,1205,0
+CBLS.US,D,20250728,000000,28.73,28.73,28.64,28.7117,591,0
+CBLS.US,D,20250729,000000,28.99,28.9992,28.96,28.9889,1905,0
+CBLS.US,D,20250730,000000,28.96,28.9641,28.96,28.9641,205,0
+CBLS.US,D,20250731,000000,29.16,29.16,29.0655,29.0655,270,0
+CBLS.US,D,20250801,000000,28.65,28.7593,28.5464,28.7155,21457,0
+CBLS.US,D,20250804,000000,28.87,28.9161,28.87,28.9161,118,0
+CBLS.US,D,20250805,000000,28.93,28.93,28.8704,28.9047,2403,0
+CBLS.US,D,20250806,000000,28.93,29.08,28.9144,29.0501,7925,0
+CBLS.US,D,20250807,000000,28.88,28.88,28.8383,28.8383,762,0
+CBLS.US,D,20250808,000000,29,29,28.8499,28.8499,236,0
+CBLS.US,D,20250811,000000,28.8408,28.865,28.8064,28.8064,1536,0
+CBLS.US,D,20250812,000000,28.73,28.83,28.6944,28.7581,11260,0
+CBLS.US,D,20250813,000000,28.85,28.88,28.58,28.605,4612,0
+CBLS.US,D,20250814,000000,28.53,28.5716,28.53,28.5716,673,0
+CBLS.US,D,20250815,000000,28.495,28.495,28.4223,28.4223,848,0
+CBLS.US,D,20250818,000000,28.4,28.4092,28.27,28.4092,8941,0
+CBLS.US,D,20250819,000000,28.3024,28.3024,28.1617,28.1617,2213,0
+CBLS.US,D,20250820,000000,28.09,28.1299,28.05,28.1299,3600,0
+CBLS.US,D,20250821,000000,28,28.061,27.96,28.055,2105,0
+CBLS.US,D,20250822,000000,28.22,28.279,28.22,28.279,516,0
+CBLS.US,D,20250825,000000,28.22,28.25,28.12,28.1357,2020,0
+CBLS.US,D,20250827,000000,28.0798,28.11,28.03,28.0917,1324,0
+CBLS.US,D,20250828,000000,28.1501,28.218,28.1501,28.218,9308,0
+CBLS.US,D,20250902,000000,27.73,27.82,27.71,27.728,17091,0
+CBLS.US,D,20250903,000000,27.65,27.7469,27.63,27.7469,34137,0
+CBLS.US,D,20250904,000000,27.8,27.83,27.705,27.8237,9365,0
+CBLS.US,D,20250905,000000,28,28,27.72,27.8913,3972,0
+CBLS.US,D,20250908,000000,27.87,27.9127,27.8316,27.8316,1000,0
+CBLS.US,D,20250909,000000,27.715,27.724,27.65,27.724,11428,0
+CBLS.US,D,20250910,000000,27.85,27.8839,27.85,27.8839,2200,0
+CBLS.US,D,20250911,000000,28,28.2062,28,28.2062,964,0
+CBLS.US,D,20250912,000000,28.179,28.179,28.1396,28.1396,181,0
+CBLS.US,D,20250915,000000,28.126,28.1424,28.126,28.1424,162,0
+CBLS.US,D,20250916,000000,28.13,28.2817,28.01,28.2817,40826,0
+CBLS.US,D,20250917,000000,28.2,28.3631,28.2,28.3631,635,0
+CBLS.US,D,20250918,000000,28.38,28.58,28.38,28.53,1236,0
+CBLS.US,D,20250919,000000,28.6,28.6904,28.56,28.6904,16038,0
+CBLS.US,D,20250922,000000,28.62,28.7702,28.62,28.7702,2652,0
+CBLS.US,D,20250923,000000,28.59,28.82,28.59,28.6111,314,0
+CBLS.US,D,20250924,000000,28.39,28.47,28.39,28.4124,615,0
+CBLS.US,D,20250925,000000,28.09,28.42,28.09,28.3769,280,0
+CBLS.US,D,20250926,000000,28.37,28.4322,28.3,28.4322,872,0
+CBLS.US,D,20250929,000000,28.53,28.53,28.4599,28.4642,308,0
+CBLS.US,D,20250930,000000,28.46,28.7499,28.43,28.7499,1382,0
+CBLS.US,D,20251001,000000,28.66,28.929,28.66,28.929,7576,0
+CBLS.US,D,20251002,000000,28.97,28.97,28.8406,28.9054,1409,0
+CBLS.US,D,20251007,000000,28.78,28.78,28.56,28.6211,3126,0
+CBLS.US,D,20251008,000000,28.85,29.1336,28.85,29.1336,716,0
+CBLS.US,D,20251009,000000,28.83,28.83,28.65,28.7633,532,0
+CBLS.US,D,20251010,000000,28.61,28.61,28.4517,28.4517,7015,0
+CBLS.US,D,20251013,000000,28.95,29.0778,28.92,29.0778,4463,0
+CBLS.US,D,20251014,000000,29.02,29.28,29.02,29.1029,5824,0
+CBLS.US,D,20251015,000000,29.68,29.68,29.411,29.411,216,0
+CBLS.US,D,20251016,000000,29.55,29.56,29.3606,29.4477,1687,0
+CBLS.US,D,20251017,000000,29.26,29.26,28.85,28.8643,3445,0
+CBLS.US,D,20251020,000000,29.19,29.24,29.1,29.1,1198,0
+CBLS.US,D,20251021,000000,28.33,28.3899,28.3,28.3651,10528,0
+CBLS.US,D,20251022,000000,28.37,28.37,27.6,27.8419,2162,0
+CBLS.US,D,20251023,000000,28.15,28.15,28.1114,28.1114,134,0
+CBLS.US,D,20251024,000000,28.23,28.26,28.16,28.1993,16663,0
+CBLS.US,D,20251027,000000,28.44,28.44,28.1618,28.2764,19572,0
+CBLS.US,D,20251028,000000,28.31,28.31,28.11,28.2663,12700,0
+CBLS.US,D,20251029,000000,28.43,28.572,28.43,28.5284,23689,0
+CBLS.US,D,20251030,000000,28.449,28.449,28.3773,28.3773,1341,0
+CBLS.US,D,20251104,000000,28.11,28.11,28.03,28.0425,1420,0
+CBLS.US,D,20251105,000000,28.1542,28.1768,28.0719,28.0719,5593,0
+CBLS.US,D,20251106,000000,28.21,28.27,28.06,28.0682,1957,0
+CBLS.US,D,20251107,000000,27.69,27.8722,27.6701,27.8722,13265,0
+CBLS.US,D,20251110,000000,27.87,27.9744,27.87,27.9744,139,0
+CBLS.US,D,20251111,000000,27.9115,28.23,27.8359,27.8359,3582,0
+CBLS.US,D,20251112,000000,27.91,27.91,27.54,27.6016,8245,0
+CBLS.US,D,20251113,000000,27.37,27.38,27.02,27.0466,5344,0
+CBLS.US,D,20251114,000000,27.115,27.23,27.0656,27.0656,1167,0
+CBLS.US,D,20251117,000000,27.33,27.3301,27.17,27.2366,2477,0
+CBLS.US,D,20251118,000000,27.18,27.18,27.05,27.0553,2126,0
+CBLS.US,D,20251119,000000,27.3775,27.56,27.34,27.56,2617,0
+CBLS.US,D,20251120,000000,27.983,27.983,27.1613,27.1613,2522,0
+CBLS.US,D,20251121,000000,27.14,27.25,27.11,27.229,98898,0
+CBLS.US,D,20251124,000000,27.31,27.6424,27.31,27.6424,1980,0
+CBLS.US,D,20251125,000000,27.57,27.9227,27.57,27.9227,875,0
+CBLS.US,D,20251126,000000,28.01,28.06,28.01,28.0237,905,0
+CBLS.US,D,20251128,000000,27.98,28.14,27.98,28.14,1299,0
+CBLS.US,D,20251201,000000,27.93,28.0799,27.85,27.85,2182,0
+CBLS.US,D,20251202,000000,27.98,28.03,27.9,27.9152,1946,0
+CBLS.US,D,20251203,000000,27.87,28.1075,27.82,28.1075,1105,0
+CBLS.US,D,20251204,000000,27.97,28.04,27.97,28.04,259,0
+CBLS.US,D,20251205,000000,28.22,28.22,28.1279,28.1279,342,0
+CBLS.US,D,20251208,000000,28.48,28.53,28.38,28.38,21895,0
+CBLS.US,D,20251209,000000,28.41,28.41,28.32,28.33,4914,0
+CBLS.US,D,20251210,000000,28.31,28.66,28.31,28.58,3922,0
+CBLS.US,D,20251211,000000,28.49,28.689,28.3,28.689,6392,0
+CBLS.US,D,20251212,000000,28.32,28.32,27.86,27.9314,25873,0
+CBLS.US,D,20251215,000000,27.84,27.91,27.82,27.8912,57041,0
+CBLS.US,D,20251216,000000,27.69,27.69,27.5309,27.6113,10941,0
+CBLS.US,D,20251217,000000,27.61,27.61,27.5671,27.5671,137,0
+CBLS.US,D,20251218,000000,27.7899,27.7899,27.4953,27.4953,10372,0
+CBLS.US,D,20251219,000000,27.66,27.705,27.66,27.6834,655,0
+CBLS.US,D,20251222,000000,27.832,27.84,27.74,27.7975,9980,0
+CBLS.US,D,20251223,000000,27.79,27.9815,27.79,27.9815,1234,0
+CBLS.US,D,20251224,000000,27.84,27.9028,27.84,27.9028,19208,0
+CBLS.US,D,20251226,000000,27.85,27.9199,27.85,27.9199,1903,0
+CBLS.US,D,20251229,000000,27.75,27.7724,27.68,27.7724,6235,0
+CBLS.US,D,20251230,000000,27.55,27.655,27.52,27.6107,9890,0
+CBLS.US,D,20251231,000000,27.56,27.56,27.4967,27.4967,12364,0
+CBLS.US,D,20260102,000000,27.63,27.9382,27.63,27.9382,167,0
+CBLS.US,D,20260105,000000,28.2,28.205,28.2,28.205,1695,0
+CBLS.US,D,20260106,000000,28.28,28.4561,28.26,28.4561,2198,0
+CBLS.US,D,20260107,000000,28.43,28.43,28.3894,28.3894,349,0
+CBLS.US,D,20260108,000000,28.432,28.5723,28.43,28.5723,981,0
+CBLS.US,D,20260109,000000,28.76,28.94,28.76,28.8691,14293,0
+CBLS.US,D,20260113,000000,29.17,29.29,29.17,29.2721,6969,0
+CBLS.US,D,20260114,000000,29.4,29.41,29.3492,29.41,873,0
+CBLS.US,D,20260115,000000,29.6299,29.64,29.57,29.57,5982,0
+CBLS.US,D,20260120,000000,29.74,29.74,29.605,29.605,327,0
+CBLS.US,D,20260121,000000,30.07,30.08,29.98,30.0668,3711,0
+CBLS.US,D,20260122,000000,30.0599,30.08,30.0599,30.064,676,0
+CBLS.US,D,20260123,000000,30.16,30.16,30.07,30.07,6227,0
+CBLS.US,D,20260126,000000,30.1,30.13,30.0733,30.0733,1423,0
+CBLS.US,D,20260128,000000,30.2162,30.3008,30.21,30.3008,3368,0
+CBLS.US,D,20260129,000000,30.89,30.89,30.17,30.5296,1943,0
+CBLS.US,D,20260130,000000,30.34,30.34,30.08,30.1063,2148,0
+CBLS.US,D,20260202,000000,30.095,30.17,30.095,30.1078,4012,0
+CBLS.US,D,20260203,000000,30.32,30.51,30.32,30.4601,1682,0
+CBLS.US,D,20260204,000000,30.32,30.38,29.62,29.8198,17054,0
+CBLS.US,D,20260205,000000,29.83,30.01,29.81,29.9444,23955,0
+CBLS.US,D,20260206,000000,29.94,30.3334,29.94,30.3334,186,0
+CBLS.US,D,20260209,000000,30.63,30.63,30.5696,30.5696,151,0
+CBLS.US,D,20260210,000000,30.43,30.48,30.37,30.3844,2596,0
+CBLS.US,D,20260211,000000,30.79,30.79,30.355,30.5323,4089,0
+CBLS.US,D,20260212,000000,29.99,29.99,29.9686,29.9686,4558,0
+CBLS.US,D,20260213,000000,30.3452,30.3452,30.3028,30.3028,789,0
+CBLS.US,D,20260217,000000,30.23,30.23,30.15,30.1586,2144,0
+CBLS.US,D,20260218,000000,30.31,30.31,30.31,30.31,1404,0
diff --git a/daily/us/nyse etfs/1/cew.us.txt b/daily/us/nyse etfs/1/cew.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1dd12facb167f10f9f9a0eea69b5d625876176ad
--- /dev/null
+++ b/daily/us/nyse etfs/1/cew.us.txt	
@@ -0,0 +1,4187 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CEW.US,D,20090506,000000,18.363,18.488,18.354,18.478,15677,0
+CEW.US,D,20090507,000000,18.583,18.603,18.526,18.573,80199,0
+CEW.US,D,20090508,000000,18.66,18.833,18.631,18.823,125079,0
+CEW.US,D,20090511,000000,18.707,18.707,18.573,18.593,26522,0
+CEW.US,D,20090512,000000,18.717,19.014,18.478,18.545,213737,0
+CEW.US,D,20090513,000000,18.468,18.468,18.363,18.42,108319,0
+CEW.US,D,20090514,000000,18.383,18.459,18.354,18.45,13589,0
+CEW.US,D,20090515,000000,18.478,18.622,18.363,18.383,12940,0
+CEW.US,D,20090518,000000,18.45,18.603,18.45,18.603,12680,0
+CEW.US,D,20090519,000000,18.679,18.794,18.612,18.784,212280,0
+CEW.US,D,20090520,000000,18.851,18.938,18.851,18.87,51376,0
+CEW.US,D,20090521,000000,18.804,18.938,18.784,18.889,39324,0
+CEW.US,D,20090522,000000,18.986,18.986,18.889,18.957,138934,0
+CEW.US,D,20090526,000000,18.736,18.87,18.689,18.851,71758,0
+CEW.US,D,20090527,000000,18.861,18.861,18.775,18.842,23241,0
+CEW.US,D,20090528,000000,19.023,19.023,18.756,18.861,52905,0
+CEW.US,D,20090529,000000,19.052,19.052,18.918,19.023,56436,0
+CEW.US,D,20090601,000000,19.139,19.139,19.033,19.071,69456,0
+CEW.US,D,20090602,000000,19.023,19.119,18.986,19.119,76008,0
+CEW.US,D,20090603,000000,18.986,18.995,18.861,18.928,33139,0
+CEW.US,D,20090604,000000,18.947,19.004,18.909,18.986,41928,0
+CEW.US,D,20090605,000000,18.966,18.995,18.889,18.928,53483,0
+CEW.US,D,20090608,000000,18.784,18.842,18.698,18.842,44393,0
+CEW.US,D,20090609,000000,18.918,18.918,18.823,18.899,39588,0
+CEW.US,D,20090610,000000,18.995,18.995,18.899,18.938,25208,0
+CEW.US,D,20090611,000000,18.957,19.043,18.947,19.023,26730,0
+CEW.US,D,20090612,000000,19.004,19.023,18.957,19.023,48340,0
+CEW.US,D,20090615,000000,18.909,19.244,18.833,19.004,65722,0
+CEW.US,D,20090616,000000,19.062,19.387,18.842,18.87,26515,0
+CEW.US,D,20090617,000000,18.87,18.87,18.756,18.861,14546,0
+CEW.US,D,20090618,000000,18.861,18.928,18.842,18.88,8726,0
+CEW.US,D,20090619,000000,18.976,18.976,18.909,18.938,14214,0
+CEW.US,D,20090622,000000,18.842,18.842,18.756,18.756,35185,0
+CEW.US,D,20090623,000000,18.823,18.995,18.736,18.813,26367,0
+CEW.US,D,20090624,000000,18.957,19.004,18.889,18.889,35113,0
+CEW.US,D,20090625,000000,18.889,19.129,18.842,18.986,41200,0
+CEW.US,D,20090626,000000,19.081,19.1,19.004,19.004,10560,0
+CEW.US,D,20090629,000000,19.205,19.263,19.043,19.062,43352,0
+CEW.US,D,20090630,000000,19.186,19.186,19.043,19.11,20775,0
+CEW.US,D,20090701,000000,19.186,19.273,19.186,19.263,7728,0
+CEW.US,D,20090702,000000,19.186,19.186,19.062,19.129,14383,0
+CEW.US,D,20090706,000000,18.995,19.062,18.986,19.062,8398,0
+CEW.US,D,20090707,000000,19.091,19.091,18.938,18.957,9692,0
+CEW.US,D,20090708,000000,18.889,18.889,18.717,18.775,28163,0
+CEW.US,D,20090709,000000,18.889,18.918,18.823,18.899,3684,0
+CEW.US,D,20090710,000000,18.756,18.794,18.707,18.784,26305,0
+CEW.US,D,20090713,000000,18.573,18.794,18.573,18.727,7498,0
+CEW.US,D,20090714,000000,18.823,18.842,18.813,18.842,2027,0
+CEW.US,D,20090715,000000,18.938,19.091,18.918,19.081,9834,0
+CEW.US,D,20090716,000000,19.081,19.119,19.033,19.119,3490,0
+CEW.US,D,20090717,000000,19.139,19.186,19.052,19.148,8520,0
+CEW.US,D,20090720,000000,19.205,19.358,19.205,19.358,18572,0
+CEW.US,D,20090721,000000,19.397,19.397,19.263,19.339,32516,0
+CEW.US,D,20090722,000000,19.273,19.426,19.244,19.407,27482,0
+CEW.US,D,20090723,000000,19.416,19.54,19.397,19.397,25893,0
+CEW.US,D,20090724,000000,19.482,19.933,19.329,19.502,44480,0
+CEW.US,D,20090727,000000,19.502,19.521,19.416,19.521,20578,0
+CEW.US,D,20090728,000000,19.464,19.53,19.349,19.482,27897,0
+CEW.US,D,20090729,000000,19.482,19.482,19.253,19.282,38713,0
+CEW.US,D,20090730,000000,19.407,19.53,19.368,19.492,39176,0
+CEW.US,D,20090731,000000,19.502,19.608,19.455,19.569,28565,0
+CEW.US,D,20090803,000000,19.751,19.751,19.608,19.713,50706,0
+CEW.US,D,20090804,000000,19.635,19.655,19.579,19.598,9946,0
+CEW.US,D,20090805,000000,19.55,19.626,19.502,19.618,136250,0
+CEW.US,D,20090806,000000,19.482,19.54,19.426,19.435,14300,0
+CEW.US,D,20090807,000000,19.54,19.598,19.464,19.56,24305,0
+CEW.US,D,20090810,000000,19.426,19.56,19.368,19.397,53744,0
+CEW.US,D,20090811,000000,19.358,19.377,19.244,19.302,32255,0
+CEW.US,D,20090812,000000,19.311,19.445,19.311,19.416,15049,0
+CEW.US,D,20090813,000000,19.445,19.579,19.435,19.579,17281,0
+CEW.US,D,20090814,000000,19.482,19.521,19.397,19.426,6809,0
+CEW.US,D,20090817,000000,19.253,19.292,19.205,19.205,28586,0
+CEW.US,D,20090818,000000,19.292,19.455,19.263,19.455,11188,0
+CEW.US,D,20090819,000000,19.292,19.435,19.292,19.407,12299,0
+CEW.US,D,20090820,000000,19.435,19.512,19.397,19.502,24270,0
+CEW.US,D,20090821,000000,19.598,19.635,19.569,19.618,31561,0
+CEW.US,D,20090824,000000,19.579,19.598,19.521,19.56,17343,0
+CEW.US,D,20090825,000000,19.579,19.626,19.492,19.521,28000,0
+CEW.US,D,20090826,000000,19.426,19.426,19.387,19.416,34007,0
+CEW.US,D,20090827,000000,19.464,19.492,19.397,19.492,24024,0
+CEW.US,D,20090828,000000,19.521,19.521,19.426,19.512,37457,0
+CEW.US,D,20090831,000000,19.407,19.473,19.387,19.397,10650,0
+CEW.US,D,20090901,000000,19.329,19.435,19.224,19.273,11392,0
+CEW.US,D,20090902,000000,19.253,19.455,19.253,19.339,7998,0
+CEW.US,D,20090903,000000,19.579,19.665,19.416,19.598,36136,0
+CEW.US,D,20090904,000000,19.598,19.608,19.426,19.608,18413,0
+CEW.US,D,20090908,000000,19.645,19.732,19.645,19.665,20542,0
+CEW.US,D,20090909,000000,19.732,19.732,19.521,19.635,25983,0
+CEW.US,D,20090910,000000,19.579,19.665,19.521,19.588,24110,0
+CEW.US,D,20090911,000000,19.645,19.723,19.645,19.674,23085,0
+CEW.US,D,20090914,000000,19.655,19.665,19.588,19.635,22792,0
+CEW.US,D,20090915,000000,19.703,19.808,19.655,19.808,13889,0
+CEW.US,D,20090916,000000,19.779,19.924,19.779,19.894,42932,0
+CEW.US,D,20090917,000000,19.866,19.924,19.808,19.876,11976,0
+CEW.US,D,20090918,000000,19.894,19.894,19.837,19.846,10213,0
+CEW.US,D,20090921,000000,19.788,19.808,19.713,19.741,30099,0
+CEW.US,D,20090922,000000,19.808,19.961,19.703,19.941,75740,0
+CEW.US,D,20090923,000000,19.856,20.009,19.828,19.885,108594,0
+CEW.US,D,20090924,000000,19.924,19.941,19.788,19.828,62700,0
+CEW.US,D,20090925,000000,19.856,20.009,19.808,19.808,78104,0
+CEW.US,D,20090928,000000,19.846,19.904,19.779,19.846,32833,0
+CEW.US,D,20090929,000000,19.876,19.941,19.808,19.846,23626,0
+CEW.US,D,20090930,000000,19.894,19.941,19.846,19.894,31619,0
+CEW.US,D,20091001,000000,20.019,20.019,19.713,19.741,63075,0
+CEW.US,D,20091002,000000,19.741,19.941,19.713,19.798,100632,0
+CEW.US,D,20091005,000000,19.837,20.029,19.828,19.924,74900,0
+CEW.US,D,20091006,000000,19.99,20.095,19.961,20.047,161277,0
+CEW.US,D,20091007,000000,19.971,20.047,19.941,19.999,130315,0
+CEW.US,D,20091008,000000,19.971,20.152,19.971,20.114,109864,0
+CEW.US,D,20091009,000000,20.057,20.152,19.981,20.039,70778,0
+CEW.US,D,20091012,000000,20.086,20.114,20.047,20.104,62107,0
+CEW.US,D,20091013,000000,20.124,20.152,20.057,20.134,79450,0
+CEW.US,D,20091014,000000,20.23,20.315,20.22,20.267,103591,0
+CEW.US,D,20091015,000000,20.305,20.373,20.267,20.325,193905,0
+CEW.US,D,20091016,000000,20.23,20.631,20.182,20.248,105611,0
+CEW.US,D,20091019,000000,20.23,21.205,20.21,20.267,77431,0
+CEW.US,D,20091020,000000,20.305,20.832,20.124,20.172,167180,0
+CEW.US,D,20091021,000000,20.23,20.277,20.21,20.239,98899,0
+CEW.US,D,20091022,000000,20.182,20.248,20.124,20.239,86836,0
+CEW.US,D,20091023,000000,20.305,20.305,20.192,20.21,83399,0
+CEW.US,D,20091026,000000,20.23,20.23,19.99,20.039,119210,0
+CEW.US,D,20091027,000000,20.029,20.029,19.866,19.914,97423,0
+CEW.US,D,20091028,000000,19.846,19.933,19.674,19.761,68899,0
+CEW.US,D,20091029,000000,19.808,20.029,19.808,20.019,65800,0
+CEW.US,D,20091030,000000,20.019,20.019,19.808,19.828,58725,0
+CEW.US,D,20091102,000000,19.798,19.961,19.798,19.846,40974,0
+CEW.US,D,20091103,000000,19.741,19.876,19.741,19.846,79676,0
+CEW.US,D,20091104,000000,19.894,20.057,19.894,20.029,121116,0
+CEW.US,D,20091105,000000,20.057,20.086,19.99,20.067,86746,0
+CEW.US,D,20091106,000000,20.124,20.162,20.029,20.086,75917,0
+CEW.US,D,20091109,000000,20.287,20.363,20.267,20.345,108632,0
+CEW.US,D,20091110,000000,20.297,20.335,20.257,20.305,63262,0
+CEW.US,D,20091111,000000,20.354,20.45,20.277,20.373,153298,0
+CEW.US,D,20091112,000000,20.373,20.889,20.182,20.248,104700,0
+CEW.US,D,20091113,000000,20.287,20.402,20.257,20.392,71940,0
+CEW.US,D,20091116,000000,20.363,20.508,20.354,20.488,124827,0
+CEW.US,D,20091117,000000,20.363,20.43,20.335,20.41,77433,0
+CEW.US,D,20091118,000000,20.468,20.478,20.383,20.42,50826,0
+CEW.US,D,20091119,000000,20.335,20.335,20.22,20.277,239532,0
+CEW.US,D,20091120,000000,20.248,20.248,20.182,20.192,116439,0
+CEW.US,D,20091123,000000,20.383,20.44,20.345,20.363,120274,0
+CEW.US,D,20091124,000000,20.43,20.967,20.325,20.383,74113,0
+CEW.US,D,20091125,000000,20.526,20.526,20.402,20.516,144371,0
+CEW.US,D,20091127,000000,20.23,20.305,20.124,20.267,46839,0
+CEW.US,D,20091130,000000,20.267,20.335,20.21,20.257,48329,0
+CEW.US,D,20091201,000000,20.842,20.842,20.354,20.468,242820,0
+CEW.US,D,20091202,000000,20.42,20.526,20.392,20.392,165249,0
+CEW.US,D,20091203,000000,20.498,20.555,20.44,20.488,39916,0
+CEW.US,D,20091204,000000,20.526,20.545,20.373,20.44,100987,0
+CEW.US,D,20091207,000000,20.402,20.44,20.325,20.402,64668,0
+CEW.US,D,20091208,000000,20.23,20.305,20.143,20.21,120901,0
+CEW.US,D,20091209,000000,20.114,20.22,20.114,20.152,14036,0
+CEW.US,D,20091210,000000,20.22,20.287,20.172,20.257,55794,0
+CEW.US,D,20091211,000000,20.257,20.257,20.152,20.182,40804,0
+CEW.US,D,20091214,000000,20.192,20.478,20.192,20.325,38212,0
+CEW.US,D,20091215,000000,20.192,20.287,20.192,20.248,95554,0
+CEW.US,D,20091216,000000,20.21,20.325,20.21,20.287,5468463,0
+CEW.US,D,20091217,000000,20.134,20.134,19.981,20.104,413384,0
+CEW.US,D,20091218,000000,20.029,20.124,19.856,20.095,159131,0
+CEW.US,D,20091221,000000,20.22,20.22,19.961,20.009,208268,0
+CEW.US,D,20091222,000000,20.019,20.039,19.961,20.029,88861,0
+CEW.US,D,20091223,000000,20.057,20.086,20.009,20.077,208425,0
+CEW.US,D,20091224,000000,20.077,20.192,20.077,20.143,52877,0
+CEW.US,D,20091228,000000,20.162,20.22,20.162,20.192,45352,0
+CEW.US,D,20091229,000000,20.239,20.305,20.162,20.21,130508,0
+CEW.US,D,20091230,000000,20.21,20.22,20.182,20.21,121928,0
+CEW.US,D,20091231,000000,20.287,20.297,20.239,20.287,162817,0
+CEW.US,D,20100104,000000,20.42,20.488,20.354,20.478,330503,0
+CEW.US,D,20100105,000000,20.468,20.603,20.43,20.478,171609,0
+CEW.US,D,20100106,000000,20.508,20.563,20.458,20.555,134595,0
+CEW.US,D,20100107,000000,20.516,20.516,20.458,20.498,344769,0
+CEW.US,D,20100108,000000,20.563,20.641,20.508,20.612,133367,0
+CEW.US,D,20100111,000000,20.689,20.717,20.641,20.698,179999,0
+CEW.US,D,20100112,000000,20.593,20.631,20.573,20.603,153527,0
+CEW.US,D,20100113,000000,20.679,20.679,20.563,20.583,105858,0
+CEW.US,D,20100114,000000,20.583,20.631,20.555,20.631,57470,0
+CEW.US,D,20100115,000000,20.641,20.641,20.545,20.612,124196,0
+CEW.US,D,20100119,000000,20.563,20.612,20.526,20.603,139653,0
+CEW.US,D,20100120,000000,20.458,20.468,20.354,20.392,181494,0
+CEW.US,D,20100121,000000,20.373,20.43,20.267,20.287,123791,0
+CEW.US,D,20100122,000000,20.21,20.248,20.143,20.192,198729,0
+CEW.US,D,20100125,000000,20.257,20.297,20.192,20.21,289601,0
+CEW.US,D,20100126,000000,20.104,20.22,20.057,20.2,133404,0
+CEW.US,D,20100127,000000,20.077,20.077,19.99,20.047,72625,0
+CEW.US,D,20100128,000000,20.067,20.067,19.981,20.057,64893,0
+CEW.US,D,20100129,000000,20.067,20.143,19.99,20.057,37141,0
+CEW.US,D,20100201,000000,20.057,20.172,20.029,20.162,70625,0
+CEW.US,D,20100202,000000,20.134,20.248,20.134,20.23,3756049,0
+CEW.US,D,20100203,000000,20.21,20.21,20.104,20.124,124697,0
+CEW.US,D,20100204,000000,19.941,20.009,19.828,19.894,434910,0
+CEW.US,D,20100205,000000,19.828,19.876,19.473,19.798,2010460,0
+CEW.US,D,20100208,000000,19.751,19.846,19.741,19.808,206164,0
+CEW.US,D,20100209,000000,19.914,19.971,19.846,19.971,125505,0
+CEW.US,D,20100210,000000,19.904,20.086,19.894,19.933,226742,0
+CEW.US,D,20100211,000000,19.961,20.057,19.904,20.019,129944,0
+CEW.US,D,20100212,000000,19.961,20.009,19.885,19.999,180094,0
+CEW.US,D,20100216,000000,20.057,20.134,20.047,20.134,102768,0
+CEW.US,D,20100217,000000,20.162,20.182,20.077,20.134,219152,0
+CEW.US,D,20100218,000000,20.067,20.134,20.067,20.114,65762,0
+CEW.US,D,20100219,000000,19.981,20.114,19.971,20.095,113270,0
+CEW.US,D,20100222,000000,20.095,20.114,20.047,20.095,87934,0
+CEW.US,D,20100223,000000,20.029,20.067,19.914,19.981,115472,0
+CEW.US,D,20100224,000000,19.971,20.019,19.924,20.009,100339,0
+CEW.US,D,20100225,000000,19.894,19.99,19.856,19.99,73806,0
+CEW.US,D,20100226,000000,19.981,20.124,19.981,20.095,349015,0
+CEW.US,D,20100301,000000,20.124,20.152,20.067,20.143,68971,0
+CEW.US,D,20100302,000000,20.143,20.21,20.143,20.152,150931,0
+CEW.US,D,20100303,000000,20.277,20.297,20.21,20.277,176768,0
+CEW.US,D,20100304,000000,20.287,20.287,20.23,20.267,107736,0
+CEW.US,D,20100305,000000,20.335,20.383,20.267,20.383,284008,0
+CEW.US,D,20100308,000000,20.44,20.45,20.345,20.354,115191,0
+CEW.US,D,20100309,000000,20.335,20.373,20.297,20.363,110707,0
+CEW.US,D,20100310,000000,20.383,20.43,20.363,20.402,111666,0
+CEW.US,D,20100311,000000,20.373,20.42,20.345,20.41,116381,0
+CEW.US,D,20100312,000000,20.43,20.488,20.43,20.468,130360,0
+CEW.US,D,20100315,000000,20.45,20.458,20.383,20.392,93230,0
+CEW.US,D,20100316,000000,20.402,20.458,20.402,20.44,69323,0
+CEW.US,D,20100317,000000,20.516,20.536,20.478,20.516,124261,0
+CEW.US,D,20100318,000000,20.44,20.458,20.383,20.42,99306,0
+CEW.US,D,20100319,000000,20.41,20.41,20.305,20.354,85200,0
+CEW.US,D,20100322,000000,20.239,20.335,20.2,20.325,106595,0
+CEW.US,D,20100323,000000,20.335,20.373,20.297,20.373,99280,0
+CEW.US,D,20100324,000000,20.287,20.315,20.22,20.257,184194,0
+CEW.US,D,20100325,000000,20.257,20.277,20.192,20.21,160927,0
+CEW.US,D,20100326,000000,20.257,20.267,20.182,20.248,41032,0
+CEW.US,D,20100329,000000,20.354,20.373,20.305,20.373,85276,0
+CEW.US,D,20100330,000000,20.42,20.42,20.363,20.383,105483,0
+CEW.US,D,20100331,000000,20.458,20.508,20.44,20.498,70013,0
+CEW.US,D,20100401,000000,20.545,20.583,20.516,20.573,126959,0
+CEW.US,D,20100405,000000,20.612,20.661,20.603,20.661,251472,0
+CEW.US,D,20100406,000000,20.583,20.661,20.573,20.651,251989,0
+CEW.US,D,20100407,000000,20.621,20.689,20.593,20.631,149909,0
+CEW.US,D,20100408,000000,20.593,20.669,20.563,20.621,163288,0
+CEW.US,D,20100409,000000,20.661,20.717,20.641,20.708,71489,0
+CEW.US,D,20100412,000000,20.937,20.937,20.708,20.708,161575,0
+CEW.US,D,20100413,000000,20.708,20.708,20.661,20.698,179005,0
+CEW.US,D,20100414,000000,20.736,20.766,20.717,20.756,230606,0
+CEW.US,D,20100415,000000,20.717,20.774,20.717,20.756,224425,0
+CEW.US,D,20100416,000000,20.698,20.726,20.593,20.661,193001,0
+CEW.US,D,20100419,000000,20.508,20.593,20.488,20.593,223524,0
+CEW.US,D,20100420,000000,20.612,20.631,20.573,20.612,172202,0
+CEW.US,D,20100421,000000,20.603,20.669,20.603,20.669,334791,0
+CEW.US,D,20100422,000000,20.603,20.698,20.536,20.603,105840,0
+CEW.US,D,20100423,000000,20.555,20.669,20.545,20.661,171938,0
+CEW.US,D,20100426,000000,20.669,20.736,20.669,20.726,196598,0
+CEW.US,D,20100427,000000,20.468,20.641,20.44,20.44,398867,0
+CEW.US,D,20100428,000000,20.468,20.679,20.402,20.478,154606,0
+CEW.US,D,20100429,000000,20.612,20.661,20.583,20.631,107055,0
+CEW.US,D,20100430,000000,20.651,20.689,20.603,20.603,142855,0
+CEW.US,D,20100503,000000,20.621,20.631,20.545,20.563,137612,0
+CEW.US,D,20100504,000000,20.478,20.478,20.315,20.335,157060,0
+CEW.US,D,20100505,000000,20.114,20.2,20.047,20.057,133889,0
+CEW.US,D,20100506,000000,19.951,20.039,19.377,19.703,311678,0
+CEW.US,D,20100507,000000,19.837,19.904,19.665,19.798,295325,0
+CEW.US,D,20100510,000000,20.297,20.315,20.182,20.277,73260,0
+CEW.US,D,20100511,000000,20.2,20.257,20.143,20.23,79365,0
+CEW.US,D,20100512,000000,20.257,20.287,20.22,20.277,56815,0
+CEW.US,D,20100513,000000,20.297,20.325,20.23,20.277,67698,0
+CEW.US,D,20100514,000000,20.162,20.2,20.009,20.057,171763,0
+CEW.US,D,20100517,000000,19.999,20.039,19.856,19.951,71083,0
+CEW.US,D,20100518,000000,20.086,20.095,19.771,19.771,77080,0
+CEW.US,D,20100519,000000,19.703,19.723,19.502,19.626,123465,0
+CEW.US,D,20100520,000000,19.377,19.54,19.215,19.455,202422,0
+CEW.US,D,20100521,000000,19.387,19.618,19.368,19.53,139789,0
+CEW.US,D,20100524,000000,19.482,19.655,19.482,19.521,72753,0
+CEW.US,D,20100525,000000,19.224,19.368,19.139,19.329,175062,0
+CEW.US,D,20100526,000000,19.464,19.54,19.368,19.445,88329,0
+CEW.US,D,20100527,000000,19.56,19.837,19.56,19.837,106511,0
+CEW.US,D,20100528,000000,19.828,19.828,19.703,19.779,140915,0
+CEW.US,D,20100601,000000,19.598,19.693,19.55,19.588,75539,0
+CEW.US,D,20100602,000000,19.626,19.626,19.502,19.56,6693109,0
+CEW.US,D,20100603,000000,19.674,19.741,19.54,19.569,183336,0
+CEW.US,D,20100604,000000,19.473,19.521,19.349,19.349,93595,0
+CEW.US,D,20100607,000000,19.311,19.416,19.263,19.263,56314,0
+CEW.US,D,20100608,000000,19.387,19.445,19.282,19.407,362761,0
+CEW.US,D,20100609,000000,19.416,19.473,19.349,19.387,294602,0
+CEW.US,D,20100610,000000,19.53,19.655,19.492,19.608,191823,0
+CEW.US,D,20100611,000000,19.608,19.645,19.55,19.579,79893,0
+CEW.US,D,20100614,000000,19.808,19.818,19.684,19.732,414357,0
+CEW.US,D,20100615,000000,19.713,19.876,19.703,19.876,36020,0
+CEW.US,D,20100616,000000,19.837,19.894,19.761,19.876,77867,0
+CEW.US,D,20100617,000000,19.933,19.933,19.779,19.808,73424,0
+CEW.US,D,20100618,000000,19.924,19.961,19.856,19.904,23004,0
+CEW.US,D,20100621,000000,20.104,20.124,20.019,20.057,367610,0
+CEW.US,D,20100622,000000,19.99,19.999,19.941,19.951,293185,0
+CEW.US,D,20100623,000000,19.924,19.924,19.732,19.818,308633,0
+CEW.US,D,20100624,000000,19.732,19.856,19.703,19.856,73798,0
+CEW.US,D,20100625,000000,19.798,19.828,19.703,19.818,97409,0
+CEW.US,D,20100628,000000,19.837,19.837,19.771,19.788,141823,0
+CEW.US,D,20100629,000000,19.608,19.665,19.598,19.626,231004,0
+CEW.US,D,20100630,000000,19.598,19.713,19.588,19.608,133170,0
+CEW.US,D,20100701,000000,19.608,19.713,19.53,19.645,958570,0
+CEW.US,D,20100702,000000,19.626,19.723,19.626,19.703,69996,0
+CEW.US,D,20100706,000000,19.808,19.828,19.732,19.779,55753,0
+CEW.US,D,20100707,000000,19.798,19.856,19.741,19.808,52636,0
+CEW.US,D,20100708,000000,19.951,19.951,19.856,19.924,246745,0
+CEW.US,D,20100709,000000,19.941,19.951,19.885,19.933,92331,0
+CEW.US,D,20100712,000000,19.798,19.894,19.798,19.866,123616,0
+CEW.US,D,20100713,000000,19.876,19.971,19.876,19.971,53772,0
+CEW.US,D,20100714,000000,19.885,20.009,19.885,19.971,343903,0
+CEW.US,D,20100715,000000,20.039,20.039,19.914,19.971,89000,0
+CEW.US,D,20100716,000000,19.924,19.971,19.876,19.914,86662,0
+CEW.US,D,20100719,000000,19.846,19.914,19.828,19.894,60429,0
+CEW.US,D,20100720,000000,19.876,19.981,19.837,19.981,65347,0
+CEW.US,D,20100721,000000,20.009,20.009,19.904,19.941,24012,0
+CEW.US,D,20100722,000000,20.029,20.134,20.019,20.114,155227,0
+CEW.US,D,20100723,000000,20.057,20.134,20.029,20.124,100028,0
+CEW.US,D,20100726,000000,20.162,20.23,20.143,20.23,78903,0
+CEW.US,D,20100727,000000,20.287,20.287,20.21,20.248,145429,0
+CEW.US,D,20100728,000000,20.182,20.239,20.182,20.21,59225,0
+CEW.US,D,20100729,000000,20.325,20.325,20.21,20.277,78301,0
+CEW.US,D,20100730,000000,20.257,20.315,20.182,20.277,156979,0
+CEW.US,D,20100802,000000,20.43,20.458,20.373,20.392,134128,0
+CEW.US,D,20100803,000000,20.373,20.43,20.345,20.392,65173,0
+CEW.US,D,20100804,000000,20.392,20.44,20.363,20.44,1105731,0
+CEW.US,D,20100805,000000,20.458,20.458,20.402,20.41,30690,0
+CEW.US,D,20100806,000000,20.44,20.498,20.44,20.478,24953,0
+CEW.US,D,20100809,000000,20.536,20.536,20.458,20.488,120010,0
+CEW.US,D,20100810,000000,20.458,20.661,20.345,20.45,277071,0
+CEW.US,D,20100811,000000,20.305,20.305,20.2,20.22,134320,0
+CEW.US,D,20100812,000000,20.239,20.257,20.2,20.21,74000,0
+CEW.US,D,20100813,000000,20.267,20.267,20.182,20.21,38752,0
+CEW.US,D,20100816,000000,20.239,20.315,20.239,20.287,58008,0
+CEW.US,D,20100817,000000,20.392,20.43,20.363,20.42,274385,0
+CEW.US,D,20100818,000000,20.43,20.458,20.41,20.44,134412,0
+CEW.US,D,20100819,000000,20.458,20.478,20.315,20.354,121401,0
+CEW.US,D,20100820,000000,20.287,20.315,20.23,20.315,47941,0
+CEW.US,D,20100823,000000,21.09,21.09,20.947,20.947,147573,0
+CEW.US,D,20100824,000000,20.909,20.967,20.861,20.919,62268,0
+CEW.US,D,20100825,000000,20.889,20.947,20.851,20.899,45083,0
+CEW.US,D,20100826,000000,20.976,21.033,20.947,20.985,83409,0
+CEW.US,D,20100827,000000,21.005,21.042,20.947,21.033,73585,0
+CEW.US,D,20100830,000000,20.967,21.014,20.909,20.909,192754,0
+CEW.US,D,20100831,000000,20.899,20.985,20.899,20.899,379102,0
+CEW.US,D,20100901,000000,21.005,21.12,21.005,21.12,113836,0
+CEW.US,D,20100902,000000,21.12,21.195,21.12,21.167,57209,0
+CEW.US,D,20100903,000000,21.243,21.32,21.215,21.273,352512,0
+CEW.US,D,20100907,000000,21.234,21.234,21.129,21.158,38258,0
+CEW.US,D,20100908,000000,21.167,21.253,21.167,21.225,350322,0
+CEW.US,D,20100909,000000,21.273,21.301,21.234,21.292,330045,0
+CEW.US,D,20100910,000000,21.292,21.339,21.273,21.32,107948,0
+CEW.US,D,20100913,000000,21.358,21.406,21.348,21.368,64911,0
+CEW.US,D,20100914,000000,21.397,21.511,21.358,21.511,183466,0
+CEW.US,D,20100915,000000,21.416,21.473,21.406,21.464,67505,0
+CEW.US,D,20100916,000000,21.406,21.454,21.397,21.454,53735,0
+CEW.US,D,20100917,000000,21.492,21.492,21.426,21.426,128972,0
+CEW.US,D,20100920,000000,21.502,21.521,21.473,21.473,64795,0
+CEW.US,D,20100921,000000,21.531,21.598,21.483,21.598,60721,0
+CEW.US,D,20100922,000000,21.655,21.703,21.626,21.693,127279,0
+CEW.US,D,20100923,000000,21.655,21.693,21.636,21.655,70961,0
+CEW.US,D,20100924,000000,21.77,21.818,21.732,21.808,59205,0
+CEW.US,D,20100927,000000,21.808,21.837,21.779,21.827,85213,0
+CEW.US,D,20100928,000000,21.798,21.866,21.761,21.856,45756,0
+CEW.US,D,20100929,000000,21.875,21.914,21.866,21.866,584496,0
+CEW.US,D,20100930,000000,21.961,21.961,21.875,21.932,186852,0
+CEW.US,D,20101001,000000,22.029,22.095,22.029,22.067,569388,0
+CEW.US,D,20101004,000000,22.029,22.038,21.924,21.98,4697937,0
+CEW.US,D,20101005,000000,21.99,22.124,21.99,22.114,469652,0
+CEW.US,D,20101006,000000,22.153,22.23,22.143,22.201,118329,0
+CEW.US,D,20101007,000000,22.238,22.238,22.067,22.104,232543,0
+CEW.US,D,20101008,000000,22.114,22.22,22.104,22.22,193204,0
+CEW.US,D,20101011,000000,22.248,22.258,22.191,22.21,353151,0
+CEW.US,D,20101012,000000,22.143,22.22,22.067,22.191,133079,0
+CEW.US,D,20101013,000000,22.238,22.325,22.238,22.315,61468,0
+CEW.US,D,20101014,000000,22.373,22.411,22.315,22.383,211840,0
+CEW.US,D,20101015,000000,22.43,22.43,22.315,22.363,95523,0
+CEW.US,D,20101018,000000,22.277,22.325,22.238,22.296,79532,0
+CEW.US,D,20101019,000000,22.085,22.085,21.961,22,179746,0
+CEW.US,D,20101020,000000,22.029,22.201,22.029,22.182,66715,0
+CEW.US,D,20101021,000000,22.191,22.21,22.048,22.095,795395,0
+CEW.US,D,20101022,000000,22.124,22.124,22.067,22.114,43036,0
+CEW.US,D,20101025,000000,22.258,22.267,22.162,22.238,189973,0
+CEW.US,D,20101026,000000,22.124,22.124,22.048,22.048,121660,0
+CEW.US,D,20101027,000000,22.019,22.019,21.914,21.951,164519,0
+CEW.US,D,20101028,000000,22.067,22.104,22.009,22.057,183673,0
+CEW.US,D,20101029,000000,22.114,22.143,22.077,22.104,36328,0
+CEW.US,D,20101101,000000,22.114,22.162,22.077,22.143,92261,0
+CEW.US,D,20101102,000000,22.258,22.296,22.201,22.23,211003,0
+CEW.US,D,20101103,000000,22.296,22.354,22.172,22.344,62319,0
+CEW.US,D,20101104,000000,22.516,22.967,22.43,22.507,165460,0
+CEW.US,D,20101105,000000,22.468,22.498,22.44,22.468,84281,0
+CEW.US,D,20101108,000000,22.344,22.344,22.258,22.315,112297,0
+CEW.US,D,20101109,000000,22.383,22.401,22.258,22.258,175212,0
+CEW.US,D,20101110,000000,22.258,22.296,22.191,22.248,188719,0
+CEW.US,D,20101111,000000,22.238,22.238,22.162,22.201,93595,0
+CEW.US,D,20101112,000000,22.143,22.191,22.038,22.104,839515,0
+CEW.US,D,20101115,000000,22.048,22.048,21.98,22.019,160790,0
+CEW.US,D,20101116,000000,21.951,21.99,21.818,21.846,119978,0
+CEW.US,D,20101117,000000,21.895,21.914,21.866,21.904,46611,0
+CEW.US,D,20101118,000000,22.048,22.067,22.019,22.048,61891,0
+CEW.US,D,20101119,000000,22.057,22.095,22.038,22.085,206219,0
+CEW.US,D,20101122,000000,22.095,22.114,22.009,22.029,57815,0
+CEW.US,D,20101123,000000,21.866,21.866,21.732,21.779,481334,0
+CEW.US,D,20101124,000000,21.837,21.914,21.837,21.875,125705,0
+CEW.US,D,20101126,000000,21.713,21.742,21.645,21.664,75066,0
+CEW.US,D,20101129,000000,21.608,21.684,21.559,21.674,128845,0
+CEW.US,D,20101130,000000,21.579,21.713,21.579,21.636,203224,0
+CEW.US,D,20101201,000000,21.798,21.866,21.751,21.856,126654,0
+CEW.US,D,20101202,000000,21.837,21.971,21.837,21.971,152514,0
+CEW.US,D,20101203,000000,21.98,22.077,21.98,22.077,230376,0
+CEW.US,D,20101206,000000,22,22.077,21.961,22.077,118232,0
+CEW.US,D,20101207,000000,22.077,22.114,22.009,22.019,71028,0
+CEW.US,D,20101208,000000,21.951,21.971,21.895,21.971,56844,0
+CEW.US,D,20101209,000000,22.009,22.009,21.932,21.971,109680,0
+CEW.US,D,20101210,000000,21.971,21.99,21.924,21.971,59124,0
+CEW.US,D,20101213,000000,22.048,22.067,22,22,442147,0
+CEW.US,D,20101214,000000,22.104,22.114,22.038,22.077,79647,0
+CEW.US,D,20101215,000000,21.98,22.038,21.914,21.932,122319,0
+CEW.US,D,20101216,000000,21.942,22.019,21.904,22.019,405061,0
+CEW.US,D,20101217,000000,21.98,21.98,21.924,21.98,61063,0
+CEW.US,D,20101220,000000,21.951,21.951,21.856,21.932,301734,0
+CEW.US,D,20101221,000000,21.99,22,21.932,21.98,30077,0
+CEW.US,D,20101222,000000,21.205,21.225,21.129,21.225,106027,0
+CEW.US,D,20101223,000000,21.195,21.273,21.195,21.273,45396,0
+CEW.US,D,20101227,000000,21.273,22.095,21.273,21.33,138763,0
+CEW.US,D,20101228,000000,21.358,21.397,21.301,21.339,178777,0
+CEW.US,D,20101229,000000,21.416,21.426,21.358,21.416,266090,0
+CEW.US,D,20101230,000000,21.387,21.54,21.348,21.521,414408,0
+CEW.US,D,20101231,000000,21.579,21.626,21.54,21.589,97584,0
+CEW.US,D,20110103,000000,21.569,21.636,21.531,21.626,167848,0
+CEW.US,D,20110104,000000,21.483,21.54,21.426,21.531,176147,0
+CEW.US,D,20110105,000000,21.435,21.445,21.378,21.435,190217,0
+CEW.US,D,20110106,000000,21.406,21.406,21.301,21.348,125383,0
+CEW.US,D,20110107,000000,21.301,21.348,21.243,21.292,115088,0
+CEW.US,D,20110110,000000,21.205,21.273,21.177,21.273,46684,0
+CEW.US,D,20110111,000000,21.263,21.358,21.263,21.348,264658,0
+CEW.US,D,20110112,000000,21.435,21.511,21.397,21.492,99107,0
+CEW.US,D,20110113,000000,21.511,21.54,21.473,21.492,116754,0
+CEW.US,D,20110114,000000,21.416,21.483,21.416,21.473,62111,0
+CEW.US,D,20110118,000000,21.54,21.569,21.492,21.521,86608,0
+CEW.US,D,20110119,000000,21.54,21.54,21.445,21.454,413059,0
+CEW.US,D,20110120,000000,21.339,21.358,21.292,21.311,114264,0
+CEW.US,D,20110121,000000,21.339,21.406,21.33,21.378,39221,0
+CEW.US,D,20110124,000000,21.406,21.473,21.406,21.473,56531,0
+CEW.US,D,20110125,000000,21.387,21.445,21.378,21.397,140228,0
+CEW.US,D,20110126,000000,21.387,21.492,21.378,21.454,639639,0
+CEW.US,D,20110127,000000,21.473,21.473,21.416,21.426,127928,0
+CEW.US,D,20110128,000000,21.387,21.387,21.167,21.195,262112,0
+CEW.US,D,20110131,000000,21.234,21.301,21.234,21.263,181009,0
+CEW.US,D,20110201,000000,21.397,21.492,21.378,21.483,373299,0
+CEW.US,D,20110202,000000,21.435,21.521,21.426,21.483,110947,0
+CEW.US,D,20110203,000000,21.426,21.435,21.358,21.426,137424,0
+CEW.US,D,20110204,000000,21.426,21.473,21.358,21.435,64221,0
+CEW.US,D,20110207,000000,21.406,21.483,21.378,21.464,236838,0
+CEW.US,D,20110208,000000,21.435,21.569,21.416,21.54,196153,0
+CEW.US,D,20110209,000000,21.521,21.531,21.445,21.483,191623,0
+CEW.US,D,20110210,000000,21.378,21.426,21.348,21.397,234605,0
+CEW.US,D,20110211,000000,21.339,21.397,21.32,21.378,200068,0
+CEW.US,D,20110214,000000,21.339,21.397,21.33,21.387,111787,0
+CEW.US,D,20110215,000000,21.397,21.406,21.301,21.311,150285,0
+CEW.US,D,20110216,000000,21.416,21.445,21.348,21.397,2201232,0
+CEW.US,D,20110218,000000,21.521,21.559,21.483,21.55,379698,0
+CEW.US,D,20110222,000000,21.426,21.473,21.33,21.358,201398,0
+CEW.US,D,20110223,000000,21.406,21.416,21.301,21.368,100097,0
+CEW.US,D,20110224,000000,21.339,21.368,21.301,21.368,138905,0
+CEW.US,D,20110225,000000,21.387,21.435,21.378,21.426,46422,0
+CEW.US,D,20110228,000000,21.483,21.483,21.406,21.426,271767,0
+CEW.US,D,20110301,000000,21.492,21.502,21.426,21.445,190881,0
+CEW.US,D,20110302,000000,21.483,21.531,21.445,21.511,256140,0
+CEW.US,D,20110303,000000,21.579,21.617,21.55,21.608,476285,0
+CEW.US,D,20110304,000000,21.617,21.664,21.598,21.617,323413,0
+CEW.US,D,20110307,000000,21.645,21.645,21.579,21.636,228280,0
+CEW.US,D,20110308,000000,21.579,21.636,21.569,21.626,196824,0
+CEW.US,D,20110309,000000,21.645,21.664,21.617,21.645,128009,0
+CEW.US,D,20110310,000000,21.579,21.579,21.483,21.502,79993,0
+CEW.US,D,20110311,000000,21.473,21.589,21.473,21.579,159858,0
+CEW.US,D,20110314,000000,21.636,21.655,21.569,21.645,816061,0
+CEW.US,D,20110315,000000,21.511,21.636,21.32,21.521,338072,0
+CEW.US,D,20110316,000000,21.502,21.502,21.339,21.358,534440,0
+CEW.US,D,20110317,000000,21.426,21.445,21.368,21.368,236003,0
+CEW.US,D,20110318,000000,21.54,21.55,21.454,21.511,623220,0
+CEW.US,D,20110321,000000,21.589,21.608,21.531,21.608,220467,0
+CEW.US,D,20110322,000000,21.636,21.664,21.608,21.664,279084,0
+CEW.US,D,20110323,000000,21.645,21.655,21.608,21.636,206737,0
+CEW.US,D,20110324,000000,21.674,21.751,21.664,21.713,578939,0
+CEW.US,D,20110325,000000,21.742,21.761,21.693,21.703,110189,0
+CEW.US,D,20110328,000000,21.722,21.742,21.674,21.722,126189,0
+CEW.US,D,20110329,000000,21.722,21.751,21.693,21.722,124456,0
+CEW.US,D,20110330,000000,21.798,21.837,21.761,21.779,148706,0
+CEW.US,D,20110331,000000,21.866,21.924,21.866,21.895,1195770,0
+CEW.US,D,20110401,000000,21.942,22.048,21.924,22.019,362011,0
+CEW.US,D,20110404,000000,22.038,22.057,21.98,22.029,450462,0
+CEW.US,D,20110405,000000,22.009,22.104,22,22.038,198072,0
+CEW.US,D,20110406,000000,22.124,22.153,22.038,22.143,188381,0
+CEW.US,D,20110407,000000,22.172,22.248,22.104,22.248,269031,0
+CEW.US,D,20110408,000000,22.306,22.335,22.258,22.296,295528,0
+CEW.US,D,20110411,000000,22.335,22.335,22.191,22.191,208771,0
+CEW.US,D,20110412,000000,22.21,22.22,22.104,22.124,158965,0
+CEW.US,D,20110413,000000,22.201,22.22,22.134,22.182,159117,0
+CEW.US,D,20110414,000000,22.143,22.201,22.104,22.191,294513,0
+CEW.US,D,20110415,000000,22.191,22.277,22.153,22.23,567746,0
+CEW.US,D,20110418,000000,22.114,22.191,21.951,22.029,333167,0
+CEW.US,D,20110419,000000,22.124,22.182,22.085,22.172,116738,0
+CEW.US,D,20110420,000000,22.277,22.296,22.23,22.277,156695,0
+CEW.US,D,20110421,000000,22.363,22.373,22.325,22.354,200647,0
+CEW.US,D,20110425,000000,22.383,22.392,22.296,22.344,202373,0
+CEW.US,D,20110426,000000,22.354,22.392,22.325,22.392,179858,0
+CEW.US,D,20110427,000000,22.44,22.498,22.392,22.488,252049,0
+CEW.US,D,20110428,000000,22.498,22.516,22.449,22.516,263064,0
+CEW.US,D,20110429,000000,22.573,22.621,22.526,22.593,2200534,0
+CEW.US,D,20110502,000000,22.554,22.631,22.554,22.554,425637,0
+CEW.US,D,20110503,000000,22.488,22.516,22.449,22.478,471784,0
+CEW.US,D,20110504,000000,22.507,22.507,22.335,22.354,267781,0
+CEW.US,D,20110505,000000,22.315,22.315,22.114,22.201,476860,0
+CEW.US,D,20110506,000000,22.258,22.315,22.143,22.21,136662,0
+CEW.US,D,20110509,000000,22.172,22.238,22.143,22.23,174810,0
+CEW.US,D,20110510,000000,22.21,22.267,22.172,22.258,111707,0
+CEW.US,D,20110511,000000,22.238,22.248,22.104,22.143,435220,0
+CEW.US,D,20110512,000000,22.077,22.104,22,22.038,2129476,0
+CEW.US,D,20110513,000000,22.048,22.048,21.856,21.904,353290,0
+CEW.US,D,20110516,000000,22,22,21.856,21.875,248006,0
+CEW.US,D,20110517,000000,21.779,21.924,21.77,21.924,530492,0
+CEW.US,D,20110518,000000,21.971,22.038,21.914,22.019,707559,0
+CEW.US,D,20110519,000000,22.057,22.095,22.009,22.095,408167,0
+CEW.US,D,20110520,000000,22.085,22.095,22.009,22.067,528927,0
+CEW.US,D,20110523,000000,21.818,21.866,21.779,21.846,213142,0
+CEW.US,D,20110524,000000,21.914,21.942,21.895,21.932,130532,0
+CEW.US,D,20110525,000000,21.798,21.885,21.798,21.856,428867,0
+CEW.US,D,20110526,000000,21.866,21.961,21.866,21.924,440115,0
+CEW.US,D,20110527,000000,21.98,22.067,21.98,22.057,393236,0
+CEW.US,D,20110531,000000,22.23,22.23,22.153,22.172,351892,0
+CEW.US,D,20110601,000000,22.238,22.248,22.134,22.143,153122,0
+CEW.US,D,20110602,000000,22.238,22.287,22.191,22.287,96644,0
+CEW.US,D,20110603,000000,22.277,22.344,22.277,22.335,409387,0
+CEW.US,D,20110606,000000,22.296,22.335,22.238,22.258,130257,0
+CEW.US,D,20110607,000000,22.287,22.363,22.287,22.325,162201,0
+CEW.US,D,20110608,000000,22.248,22.315,22.22,22.267,381818,0
+CEW.US,D,20110609,000000,22.201,22.277,22.191,22.248,111580,0
+CEW.US,D,20110610,000000,22.22,22.22,22.085,22.104,719048,0
+CEW.US,D,20110613,000000,22.114,22.162,22.077,22.124,102995,0
+CEW.US,D,20110614,000000,22.21,22.238,22.153,22.21,118552,0
+CEW.US,D,20110615,000000,22.134,22.134,22.009,22.029,100705,0
+CEW.US,D,20110616,000000,21.932,21.951,21.866,21.924,136095,0
+CEW.US,D,20110617,000000,21.98,22.057,21.98,22.019,242105,0
+CEW.US,D,20110620,000000,22.019,22.077,21.971,22.029,140942,0
+CEW.US,D,20110621,000000,22.104,22.124,22.057,22.104,130132,0
+CEW.US,D,20110622,000000,22.085,22.153,22.085,22.114,81487,0
+CEW.US,D,20110623,000000,21.971,22.019,21.914,22.009,110421,0
+CEW.US,D,20110624,000000,22.009,22.009,21.932,21.932,166716,0
+CEW.US,D,20110627,000000,21.914,21.971,21.895,21.971,74730,0
+CEW.US,D,20110628,000000,21.971,22.029,21.971,22.029,51608,0
+CEW.US,D,20110629,000000,22.095,22.191,22.009,22.191,388697,0
+CEW.US,D,20110630,000000,22.21,22.296,22.21,22.287,169739,0
+CEW.US,D,20110701,000000,22.325,22.401,22.306,22.383,179338,0
+CEW.US,D,20110705,000000,22.344,22.363,22.267,22.277,169048,0
+CEW.US,D,20110706,000000,22.238,22.296,22.23,22.287,188809,0
+CEW.US,D,20110707,000000,22.325,22.42,22.296,22.42,289784,0
+CEW.US,D,20110708,000000,22.383,22.401,22.325,22.373,165005,0
+CEW.US,D,20110711,000000,22.238,22.238,22.114,22.134,143929,0
+CEW.US,D,20110712,000000,22.048,22.085,22,22.067,167631,0
+CEW.US,D,20110713,000000,22.143,22.248,22.085,22.182,742411,0
+CEW.US,D,20110714,000000,22.182,22.248,22.134,22.162,260905,0
+CEW.US,D,20110715,000000,22.162,22.182,22.124,22.182,266729,0
+CEW.US,D,20110718,000000,22.067,22.104,22.009,22.095,153545,0
+CEW.US,D,20110719,000000,22.143,22.201,22.143,22.162,62349,0
+CEW.US,D,20110720,000000,22.22,22.238,22.191,22.201,278360,0
+CEW.US,D,20110721,000000,22.277,22.335,22.23,22.277,126916,0
+CEW.US,D,20110722,000000,22.296,22.315,22.258,22.296,175914,0
+CEW.US,D,20110725,000000,22.267,22.325,22.201,22.306,153430,0
+CEW.US,D,20110726,000000,22.383,22.468,22.373,22.459,187213,0
+CEW.US,D,20110727,000000,22.42,22.449,22.354,22.392,171582,0
+CEW.US,D,20110728,000000,22.363,22.392,22.325,22.344,165083,0
+CEW.US,D,20110729,000000,22.363,22.392,22.306,22.373,255358,0
+CEW.US,D,20110801,000000,22.44,22.44,22.335,22.401,130206,0
+CEW.US,D,20110802,000000,22.363,22.363,22.248,22.258,278637,0
+CEW.US,D,20110803,000000,22.287,22.306,22.191,22.287,240620,0
+CEW.US,D,20110804,000000,22.134,22.134,21.914,21.924,322465,0
+CEW.US,D,20110805,000000,22.009,22.067,21.856,22.057,540367,0
+CEW.US,D,20110808,000000,21.77,21.808,21.55,21.579,583459,0
+CEW.US,D,20110809,000000,21.492,21.722,21.167,21.722,428226,0
+CEW.US,D,20110810,000000,21.655,21.713,21.483,21.531,261181,0
+CEW.US,D,20110811,000000,21.492,21.664,21.492,21.617,899936,0
+CEW.US,D,20110812,000000,21.703,21.732,21.626,21.703,152644,0
+CEW.US,D,20110815,000000,21.751,21.856,21.751,21.846,89906,0
+CEW.US,D,20110816,000000,21.827,21.856,21.761,21.789,137344,0
+CEW.US,D,20110817,000000,21.914,21.932,21.846,21.895,320132,0
+CEW.US,D,20110818,000000,21.684,21.713,21.598,21.636,360081,0
+CEW.US,D,20110819,000000,21.54,21.751,21.54,21.693,213483,0
+CEW.US,D,20110822,000000,21.722,21.722,21.645,21.655,120346,0
+CEW.US,D,20110823,000000,21.732,21.789,21.684,21.77,113779,0
+CEW.US,D,20110824,000000,21.742,21.77,21.655,21.684,67700,0
+CEW.US,D,20110825,000000,21.742,21.742,21.636,21.645,169693,0
+CEW.US,D,20110826,000000,21.645,21.761,21.617,21.703,254960,0
+CEW.US,D,20110829,000000,21.837,21.856,21.789,21.808,236789,0
+CEW.US,D,20110830,000000,21.808,21.827,21.761,21.789,58448,0
+CEW.US,D,20110831,000000,21.866,21.942,21.846,21.904,384978,0
+CEW.US,D,20110901,000000,21.875,21.932,21.856,21.885,143233,0
+CEW.US,D,20110902,000000,21.761,21.789,21.722,21.742,78619,0
+CEW.US,D,20110906,000000,21.569,21.608,21.502,21.521,93145,0
+CEW.US,D,20110907,000000,21.55,21.626,21.54,21.598,165764,0
+CEW.US,D,20110908,000000,21.579,21.579,21.483,21.521,108661,0
+CEW.US,D,20110909,000000,21.368,21.378,21.225,21.253,319813,0
+CEW.US,D,20110912,000000,21.081,21.177,20.947,21.005,5083635,0
+CEW.US,D,20110913,000000,20.985,21.09,20.957,21.042,916126,0
+CEW.US,D,20110914,000000,20.947,20.976,20.832,20.87,1189408,0
+CEW.US,D,20110915,000000,20.928,21.005,20.919,20.976,436433,0
+CEW.US,D,20110916,000000,20.947,21.023,20.899,20.899,191321,0
+CEW.US,D,20110919,000000,20.612,20.612,20.508,20.583,188998,0
+CEW.US,D,20110920,000000,20.612,20.621,20.498,20.508,207992,0
+CEW.US,D,20110921,000000,20.335,20.345,20.124,20.124,403433,0
+CEW.US,D,20110922,000000,19.876,19.876,19.674,19.684,581684,0
+CEW.US,D,20110923,000000,19.856,19.951,19.808,19.894,257031,0
+CEW.US,D,20110926,000000,19.885,19.894,19.723,19.894,135852,0
+CEW.US,D,20110927,000000,20.182,20.239,20.077,20.114,112394,0
+CEW.US,D,20110928,000000,20.22,20.287,19.99,20.019,124344,0
+CEW.US,D,20110929,000000,20.095,20.162,19.904,19.981,641602,0
+CEW.US,D,20110930,000000,19.837,19.894,19.751,19.788,96053,0
+CEW.US,D,20111003,000000,19.703,19.771,19.618,19.618,132523,0
+CEW.US,D,20111004,000000,19.224,19.798,19.139,19.798,961055,0
+CEW.US,D,20111005,000000,19.808,19.941,19.808,19.933,198728,0
+CEW.US,D,20111006,000000,20.009,20.152,19.941,20.143,60699,0
+CEW.US,D,20111007,000000,20.305,20.305,20.095,20.134,78680,0
+CEW.US,D,20111010,000000,20.305,20.45,20.305,20.354,188899,0
+CEW.US,D,20111011,000000,20.22,20.345,20.22,20.305,78896,0
+CEW.US,D,20111012,000000,20.44,20.536,20.392,20.488,71257,0
+CEW.US,D,20111013,000000,20.345,20.45,20.335,20.42,101977,0
+CEW.US,D,20111014,000000,20.508,20.612,20.478,20.488,163681,0
+CEW.US,D,20111017,000000,20.478,20.573,20.41,20.458,396238,0
+CEW.US,D,20111018,000000,20.402,20.468,20.287,20.373,84908,0
+CEW.US,D,20111019,000000,20.516,20.516,20.315,20.345,272810,0
+CEW.US,D,20111020,000000,20.21,20.305,20.095,20.152,83689,0
+CEW.US,D,20111021,000000,20.325,20.335,20.248,20.277,111042,0
+CEW.US,D,20111024,000000,20.354,20.583,20.345,20.545,191637,0
+CEW.US,D,20111025,000000,20.563,20.612,20.478,20.536,140731,0
+CEW.US,D,20111026,000000,20.563,20.669,20.478,20.555,105555,0
+CEW.US,D,20111027,000000,20.87,21.014,20.851,20.995,136858,0
+CEW.US,D,20111028,000000,21.042,21.072,20.373,21.052,174240,0
+CEW.US,D,20111031,000000,20.919,20.967,20.814,20.814,994855,0
+CEW.US,D,20111101,000000,20.363,20.947,19.713,20.498,108956,0
+CEW.US,D,20111102,000000,20.621,20.641,20.526,20.563,156828,0
+CEW.US,D,20111103,000000,20.689,20.756,20.603,20.717,40552,0
+CEW.US,D,20111104,000000,20.746,20.784,20.621,20.641,45822,0
+CEW.US,D,20111107,000000,20.661,20.698,20.583,20.631,71154,0
+CEW.US,D,20111108,000000,20.698,20.766,20.669,20.726,82422,0
+CEW.US,D,20111109,000000,20.563,20.612,20.383,20.383,62021,0
+CEW.US,D,20111110,000000,20.478,20.536,20.402,20.44,89970,0
+CEW.US,D,20111111,000000,20.563,20.651,20.563,20.593,70668,0
+CEW.US,D,20111114,000000,20.555,20.555,20.44,20.498,199236,0
+CEW.US,D,20111115,000000,20.45,20.45,20.297,20.305,59881,0
+CEW.US,D,20111116,000000,20.315,20.345,20.277,20.305,159376,0
+CEW.US,D,20111117,000000,20.257,20.335,20.2,20.2,78880,0
+CEW.US,D,20111118,000000,20.277,20.325,20.2,20.21,110632,0
+CEW.US,D,20111121,000000,20.095,20.095,19.933,19.971,94689,0
+CEW.US,D,20111122,000000,20.019,20.039,19.933,19.971,176797,0
+CEW.US,D,20111123,000000,19.771,19.846,19.723,19.723,197404,0
+CEW.US,D,20111125,000000,19.655,19.723,19.618,19.626,92345,0
+CEW.US,D,20111128,000000,19.894,19.941,19.818,19.828,113679,0
+CEW.US,D,20111129,000000,19.894,19.981,19.674,19.961,126175,0
+CEW.US,D,20111130,000000,20.182,20.248,20.162,20.2,341412,0
+CEW.US,D,20111201,000000,20.248,20.315,20.22,20.257,153733,0
+CEW.US,D,20111202,000000,20.335,20.402,20.23,20.257,107154,0
+CEW.US,D,20111205,000000,20.392,20.42,20.267,20.267,81925,0
+CEW.US,D,20111206,000000,20.239,20.335,20.23,20.335,140452,0
+CEW.US,D,20111207,000000,20.287,20.363,20.22,20.363,91867,0
+CEW.US,D,20111208,000000,20.21,20.267,20.077,20.086,65747,0
+CEW.US,D,20111209,000000,20.086,20.21,20.067,20.172,61889,0
+CEW.US,D,20111212,000000,20.009,20.009,19.876,19.971,111082,0
+CEW.US,D,20111213,000000,19.904,19.971,19.771,19.779,52492,0
+CEW.US,D,20111214,000000,19.703,19.779,19.645,19.665,79179,0
+CEW.US,D,20111215,000000,19.808,19.866,19.771,19.788,168623,0
+CEW.US,D,20111216,000000,19.837,19.904,19.818,19.846,97988,0
+CEW.US,D,20111219,000000,19.771,19.846,19.723,19.723,129323,0
+CEW.US,D,20111220,000000,19.914,19.999,19.885,19.904,273614,0
+CEW.US,D,20111221,000000,18.928,19.004,18.861,18.87,141928,0
+CEW.US,D,20111222,000000,18.947,19.004,18.899,18.918,135524,0
+CEW.US,D,20111223,000000,18.938,18.986,18.918,18.947,85147,0
+CEW.US,D,20111227,000000,18.947,18.995,18.909,18.957,490279,0
+CEW.US,D,20111228,000000,18.899,18.957,18.813,18.851,155656,0
+CEW.US,D,20111229,000000,18.765,18.899,18.765,18.842,210098,0
+CEW.US,D,20111230,000000,18.813,18.88,18.813,18.851,278625,0
+CEW.US,D,20120103,000000,18.995,19.11,18.976,19.071,260173,0
+CEW.US,D,20120104,000000,19.004,19.062,18.966,19.052,70520,0
+CEW.US,D,20120105,000000,18.986,19.081,18.918,18.995,131542,0
+CEW.US,D,20120106,000000,18.986,18.995,18.928,18.928,61845,0
+CEW.US,D,20120109,000000,19.033,19.033,18.928,18.966,78614,0
+CEW.US,D,20120110,000000,19.11,19.196,19.081,19.129,145792,0
+CEW.US,D,20120111,000000,19.139,19.176,19.071,19.119,228559,0
+CEW.US,D,20120112,000000,19.186,19.253,19.167,19.244,105499,0
+CEW.US,D,20120113,000000,19.196,19.215,19.11,19.158,108643,0
+CEW.US,D,20120117,000000,19.339,19.397,19.302,19.32,249628,0
+CEW.US,D,20120118,000000,19.407,19.512,19.407,19.502,226153,0
+CEW.US,D,20120119,000000,19.55,19.608,19.502,19.55,479908,0
+CEW.US,D,20120120,000000,19.521,19.618,19.521,19.56,47037,0
+CEW.US,D,20120123,000000,19.635,19.751,19.635,19.751,78509,0
+CEW.US,D,20120124,000000,19.598,19.703,19.53,19.635,649723,0
+CEW.US,D,20120125,000000,19.618,19.818,19.608,19.788,159145,0
+CEW.US,D,20120126,000000,19.941,19.99,19.846,19.885,148984,0
+CEW.US,D,20120127,000000,19.837,20.009,19.837,19.971,169018,0
+CEW.US,D,20120130,000000,19.828,19.856,19.779,19.818,115365,0
+CEW.US,D,20120131,000000,19.924,19.971,19.837,19.876,143951,0
+CEW.US,D,20120201,000000,19.961,20.086,19.961,20.019,195077,0
+CEW.US,D,20120202,000000,20.067,20.143,20.057,20.124,112451,0
+CEW.US,D,20120203,000000,20.2,20.297,20.172,20.287,458706,0
+CEW.US,D,20120206,000000,20.182,20.22,20.104,20.182,202087,0
+CEW.US,D,20120207,000000,20.192,20.267,20.182,20.21,194845,0
+CEW.US,D,20120208,000000,20.22,20.287,20.192,20.22,83323,0
+CEW.US,D,20120209,000000,20.23,20.257,20.192,20.192,83796,0
+CEW.US,D,20120210,000000,20.029,20.114,20.009,20.047,55180,0
+CEW.US,D,20120213,000000,20.143,20.192,20.104,20.134,97392,0
+CEW.US,D,20120214,000000,20.057,20.134,19.981,20.019,350896,0
+CEW.US,D,20120215,000000,20.057,20.143,19.99,19.99,154220,0
+CEW.US,D,20120216,000000,19.924,20.067,19.904,20.047,77714,0
+CEW.US,D,20120217,000000,20.067,20.134,20.067,20.086,141683,0
+CEW.US,D,20120221,000000,20.086,20.2,19.99,20.124,91447,0
+CEW.US,D,20120222,000000,20.104,20.182,20.104,20.114,59917,0
+CEW.US,D,20120223,000000,20.2,20.21,20.114,20.162,31084,0
+CEW.US,D,20120224,000000,20.182,20.277,20.182,20.239,63501,0
+CEW.US,D,20120227,000000,20.182,20.277,20.162,20.23,40169,0
+CEW.US,D,20120228,000000,20.305,20.335,20.267,20.325,119037,0
+CEW.US,D,20120229,000000,20.354,20.43,20.297,20.297,68911,0
+CEW.US,D,20120301,000000,20.363,20.373,20.315,20.335,90418,0
+CEW.US,D,20120302,000000,20.305,20.315,20.239,20.248,133845,0
+CEW.US,D,20120305,000000,20.248,20.248,20.134,20.22,35131,0
+CEW.US,D,20120306,000000,20.086,20.086,19.951,19.961,28226,0
+CEW.US,D,20120307,000000,20.009,20.134,19.951,20.124,175969,0
+CEW.US,D,20120308,000000,20.23,20.297,20.192,20.277,203302,0
+CEW.US,D,20120309,000000,20.277,20.287,20.182,20.182,63689,0
+CEW.US,D,20120312,000000,20.134,20.182,20.077,20.095,25722,0
+CEW.US,D,20120313,000000,20.124,20.152,20.039,20.124,102942,0
+CEW.US,D,20120314,000000,20.067,20.077,19.951,19.981,47557,0
+CEW.US,D,20120315,000000,19.961,20.114,19.961,20.067,40041,0
+CEW.US,D,20120316,000000,20.086,20.182,20.057,20.114,93221,0
+CEW.US,D,20120319,000000,20.134,20.192,20.114,20.143,20083,0
+CEW.US,D,20120320,000000,19.99,20.095,19.981,20.019,58640,0
+CEW.US,D,20120321,000000,19.941,20.095,19.941,20.067,89147,0
+CEW.US,D,20120322,000000,19.904,19.961,19.856,19.914,136740,0
+CEW.US,D,20120323,000000,19.951,20.019,19.924,19.961,25884,0
+CEW.US,D,20120326,000000,20.029,20.104,20.019,20.086,261518,0
+CEW.US,D,20120327,000000,20.077,20.134,20.047,20.114,989927,0
+CEW.US,D,20120328,000000,20.009,20.057,19.961,20.029,46205,0
+CEW.US,D,20120329,000000,19.941,19.981,19.894,19.971,512117,0
+CEW.US,D,20120330,000000,20.029,20.086,20.009,20.039,60317,0
+CEW.US,D,20120402,000000,19.99,20.162,19.99,20.134,33620,0
+CEW.US,D,20120403,000000,20.21,20.21,20.039,20.077,19155,0
+CEW.US,D,20120404,000000,19.933,20.019,19.924,19.951,65929,0
+CEW.US,D,20120405,000000,19.933,19.999,19.904,19.924,22581,0
+CEW.US,D,20120409,000000,19.914,19.941,19.856,19.914,14100,0
+CEW.US,D,20120410,000000,19.866,19.866,19.703,19.751,47430,0
+CEW.US,D,20120411,000000,19.837,19.837,19.779,19.798,40084,0
+CEW.US,D,20120412,000000,19.941,19.961,19.866,19.961,38522,0
+CEW.US,D,20120413,000000,19.856,19.933,19.741,19.866,81361,0
+CEW.US,D,20120416,000000,19.808,19.856,19.798,19.846,113172,0
+CEW.US,D,20120417,000000,19.866,19.941,19.866,19.914,51735,0
+CEW.US,D,20120418,000000,19.876,19.885,19.828,19.837,23263,0
+CEW.US,D,20120419,000000,19.818,19.837,19.788,19.837,69769,0
+CEW.US,D,20120420,000000,19.808,19.914,19.808,19.866,32122,0
+CEW.US,D,20120423,000000,19.808,19.828,19.761,19.798,22301,0
+CEW.US,D,20120424,000000,19.846,19.856,19.808,19.828,20805,0
+CEW.US,D,20120425,000000,19.876,19.914,19.856,19.894,17723,0
+CEW.US,D,20120426,000000,19.856,19.99,19.856,19.99,895395,0
+CEW.US,D,20120427,000000,20.029,20.047,19.981,20.039,189134,0
+CEW.US,D,20120430,000000,20.019,20.057,19.99,19.999,45952,0
+CEW.US,D,20120501,000000,19.981,20.039,19.981,20.029,78879,0
+CEW.US,D,20120502,000000,19.941,19.999,19.941,19.971,33795,0
+CEW.US,D,20120503,000000,19.99,19.99,19.894,19.933,42147,0
+CEW.US,D,20120504,000000,19.933,19.933,19.828,19.828,22519,0
+CEW.US,D,20120507,000000,19.788,19.856,19.771,19.837,41503,0
+CEW.US,D,20120508,000000,19.761,19.771,19.693,19.723,40225,0
+CEW.US,D,20120509,000000,19.618,19.618,19.502,19.579,29077,0
+CEW.US,D,20120510,000000,19.502,19.684,19.445,19.655,93741,0
+CEW.US,D,20120511,000000,19.54,19.626,19.54,19.55,31569,0
+CEW.US,D,20120514,000000,19.407,19.416,19.358,19.368,50508,0
+CEW.US,D,20120515,000000,19.349,19.349,19.215,19.215,139650,0
+CEW.US,D,20120516,000000,19.176,19.253,19.158,19.205,30394,0
+CEW.US,D,20120517,000000,19.167,19.215,19.119,19.119,86868,0
+CEW.US,D,20120518,000000,19.091,19.167,19.014,19.062,108824,0
+CEW.US,D,20120521,000000,19.062,19.167,19.062,19.148,388885,0
+CEW.US,D,20120522,000000,19.11,19.167,18.986,18.986,96213,0
+CEW.US,D,20120523,000000,18.928,18.986,18.833,18.938,125677,0
+CEW.US,D,20120524,000000,18.87,18.986,18.87,18.928,75650,0
+CEW.US,D,20120525,000000,18.928,18.957,18.899,18.918,35436,0
+CEW.US,D,20120529,000000,18.976,19.014,18.88,18.957,52582,0
+CEW.US,D,20120530,000000,18.794,18.794,18.679,18.689,62813,0
+CEW.US,D,20120531,000000,18.679,18.736,18.459,18.698,125277,0
+CEW.US,D,20120601,000000,18.622,18.746,18.593,18.689,68192,0
+CEW.US,D,20120604,000000,18.679,18.794,18.679,18.746,30320,0
+CEW.US,D,20120605,000000,18.765,18.851,18.765,18.823,37656,0
+CEW.US,D,20120606,000000,18.918,19.014,18.918,18.986,150504,0
+CEW.US,D,20120607,000000,19.081,19.148,19.014,19.033,50175,0
+CEW.US,D,20120608,000000,18.918,19.014,18.823,18.995,244718,0
+CEW.US,D,20120611,000000,18.986,19.052,18.861,18.861,28941,0
+CEW.US,D,20120612,000000,18.765,18.947,18.765,18.918,49912,0
+CEW.US,D,20120613,000000,18.918,18.995,18.833,18.947,272313,0
+CEW.US,D,20120614,000000,18.976,19.014,18.918,19.004,174970,0
+CEW.US,D,20120615,000000,18.986,19.11,18.986,19.1,58849,0
+CEW.US,D,20120618,000000,19.023,19.1,18.976,19.1,38265,0
+CEW.US,D,20120619,000000,19.139,19.234,19.139,19.205,29880,0
+CEW.US,D,20120620,000000,19.148,19.234,19.129,19.167,31842,0
+CEW.US,D,20120621,000000,19.091,19.1,18.918,18.947,434826,0
+CEW.US,D,20120622,000000,19.033,19.052,18.918,18.966,140082,0
+CEW.US,D,20120625,000000,18.861,18.947,18.842,18.889,180537,0
+CEW.US,D,20120626,000000,18.899,18.995,18.889,18.976,86582,0
+CEW.US,D,20120627,000000,18.947,19.014,18.947,18.976,41479,0
+CEW.US,D,20120628,000000,18.899,18.976,18.833,18.928,48559,0
+CEW.US,D,20120629,000000,19.186,19.311,19.119,19.311,64503,0
+CEW.US,D,20120702,000000,19.273,19.349,18.966,19.32,36075,0
+CEW.US,D,20120703,000000,19.339,19.464,19.339,19.445,26564,0
+CEW.US,D,20120705,000000,19.292,19.358,19.186,19.282,777767,0
+CEW.US,D,20120706,000000,19.091,19.167,19.091,19.167,68102,0
+CEW.US,D,20120709,000000,19.11,19.205,19.004,19.186,37192,0
+CEW.US,D,20120710,000000,19.186,19.263,19.129,19.186,62572,0
+CEW.US,D,20120711,000000,19.224,19.302,19.224,19.273,25481,0
+CEW.US,D,20120712,000000,19.11,19.196,19.11,19.176,9483,0
+CEW.US,D,20120713,000000,19.148,19.282,19.148,19.253,24199,0
+CEW.US,D,20120716,000000,19.339,19.377,19.244,19.292,28633,0
+CEW.US,D,20120717,000000,19.407,19.407,19.273,19.407,19181,0
+CEW.US,D,20120718,000000,19.397,19.445,19.358,19.368,13757,0
+CEW.US,D,20120719,000000,19.358,19.482,19.358,19.473,16517,0
+CEW.US,D,20120720,000000,19.302,19.377,19.263,19.349,16501,0
+CEW.US,D,20120723,000000,19.11,19.167,19.043,19.129,39591,0
+CEW.US,D,20120724,000000,19.148,19.158,19.014,19.11,79487,0
+CEW.US,D,20120725,000000,19.129,19.205,19.1,19.139,26831,0
+CEW.US,D,20120726,000000,19.311,19.358,19.273,19.339,27871,0
+CEW.US,D,20120727,000000,19.349,19.473,19.339,19.416,31793,0
+CEW.US,D,20120730,000000,19.387,19.445,19.358,19.416,18544,0
+CEW.US,D,20120731,000000,19.407,19.473,19.339,19.407,29631,0
+CEW.US,D,20120801,000000,19.329,19.492,19.302,19.407,26652,0
+CEW.US,D,20120802,000000,19.397,19.397,19.224,19.292,665370,0
+CEW.US,D,20120803,000000,19.473,19.579,19.473,19.53,36719,0
+CEW.US,D,20120806,000000,19.492,19.635,19.482,19.55,120135,0
+CEW.US,D,20120807,000000,19.588,19.608,19.521,19.588,35449,0
+CEW.US,D,20120808,000000,19.56,19.626,19.512,19.588,16451,0
+CEW.US,D,20120809,000000,19.502,19.635,19.492,19.626,93127,0
+CEW.US,D,20120810,000000,19.569,19.635,19.473,19.635,28439,0
+CEW.US,D,20120813,000000,19.512,19.579,19.512,19.53,72892,0
+CEW.US,D,20120814,000000,19.482,19.53,19.473,19.473,7646,0
+CEW.US,D,20120815,000000,19.387,19.502,19.387,19.482,65015,0
+CEW.US,D,20120816,000000,19.502,19.521,19.464,19.482,34838,0
+CEW.US,D,20120817,000000,19.435,19.455,19.407,19.435,8990,0
+CEW.US,D,20120820,000000,19.435,19.482,19.426,19.455,30959,0
+CEW.US,D,20120821,000000,19.455,19.569,19.455,19.521,41167,0
+CEW.US,D,20120822,000000,19.473,19.569,19.455,19.56,35349,0
+CEW.US,D,20120823,000000,19.56,19.618,19.512,19.588,28607,0
+CEW.US,D,20120824,000000,19.512,19.588,19.482,19.55,19612,0
+CEW.US,D,20120827,000000,19.569,19.569,19.482,19.53,85584,0
+CEW.US,D,20120828,000000,19.407,19.521,19.407,19.482,137905,0
+CEW.US,D,20120829,000000,19.464,19.464,19.358,19.407,27437,0
+CEW.US,D,20120830,000000,19.349,19.426,19.311,19.358,45311,0
+CEW.US,D,20120831,000000,19.426,19.53,19.397,19.473,63817,0
+CEW.US,D,20120904,000000,19.54,19.56,19.426,19.464,50063,0
+CEW.US,D,20120905,000000,19.56,19.56,19.464,19.482,34032,0
+CEW.US,D,20120906,000000,19.512,19.665,19.512,19.618,39411,0
+CEW.US,D,20120907,000000,19.751,19.771,19.674,19.723,28228,0
+CEW.US,D,20120910,000000,19.655,19.741,19.655,19.684,51554,0
+CEW.US,D,20120911,000000,19.788,19.837,19.732,19.798,170139,0
+CEW.US,D,20120912,000000,19.788,19.846,19.723,19.732,40061,0
+CEW.US,D,20120913,000000,19.741,19.924,19.723,19.914,60377,0
+CEW.US,D,20120914,000000,19.971,20.057,19.971,19.999,126760,0
+CEW.US,D,20120917,000000,19.904,20.067,19.904,19.941,38770,0
+CEW.US,D,20120918,000000,19.866,19.941,19.846,19.885,292530,0
+CEW.US,D,20120919,000000,19.951,19.951,19.856,19.904,105792,0
+CEW.US,D,20120920,000000,19.788,19.885,19.761,19.828,417110,0
+CEW.US,D,20120921,000000,19.971,19.999,19.876,19.876,23023,0
+CEW.US,D,20120924,000000,19.808,19.866,19.808,19.818,48300,0
+CEW.US,D,20120925,000000,19.866,19.941,19.846,19.856,15780,0
+CEW.US,D,20120926,000000,19.779,19.828,19.779,19.798,16867,0
+CEW.US,D,20120927,000000,19.914,19.951,19.856,19.941,38389,0
+CEW.US,D,20120928,000000,19.933,19.933,19.856,19.885,32982,0
+CEW.US,D,20121001,000000,19.951,19.999,19.885,19.924,48907,0
+CEW.US,D,20121002,000000,19.904,19.951,19.866,19.914,30270,0
+CEW.US,D,20121003,000000,19.866,19.951,19.846,19.933,121651,0
+CEW.US,D,20121004,000000,19.866,20.009,19.866,20.009,104320,0
+CEW.US,D,20121005,000000,19.941,19.999,19.885,19.904,12929,0
+CEW.US,D,20121008,000000,19.808,19.904,19.771,19.846,39561,0
+CEW.US,D,20121009,000000,19.808,19.856,19.798,19.818,46529,0
+CEW.US,D,20121010,000000,19.779,19.856,19.761,19.779,35012,0
+CEW.US,D,20121011,000000,19.933,19.933,19.798,19.846,45581,0
+CEW.US,D,20121012,000000,19.99,19.99,19.837,19.856,38658,0
+CEW.US,D,20121015,000000,19.885,19.904,19.837,19.876,24850,0
+CEW.US,D,20121016,000000,19.961,19.99,19.894,19.914,14925,0
+CEW.US,D,20121017,000000,19.941,20.019,19.924,19.981,202825,0
+CEW.US,D,20121018,000000,19.999,19.999,19.914,19.971,91239,0
+CEW.US,D,20121019,000000,19.924,20.009,19.876,19.876,101907,0
+CEW.US,D,20121022,000000,19.856,19.99,19.856,19.894,101985,0
+CEW.US,D,20121023,000000,19.876,19.876,19.779,19.779,33024,0
+CEW.US,D,20121024,000000,19.818,19.876,19.771,19.771,54746,0
+CEW.US,D,20121025,000000,19.846,19.914,19.837,19.876,180340,0
+CEW.US,D,20121026,000000,19.808,19.894,19.808,19.837,11339,0
+CEW.US,D,20121031,000000,19.904,19.904,19.645,19.684,76721,0
+CEW.US,D,20121101,000000,19.618,19.961,19.618,19.914,145025,0
+CEW.US,D,20121102,000000,19.798,19.828,19.771,19.788,62501,0
+CEW.US,D,20121105,000000,19.924,19.933,19.751,19.808,48965,0
+CEW.US,D,20121106,000000,19.788,19.941,19.732,19.876,341103,0
+CEW.US,D,20121107,000000,19.856,19.904,19.828,19.846,33073,0
+CEW.US,D,20121108,000000,19.924,19.941,19.788,19.798,57447,0
+CEW.US,D,20121109,000000,19.798,19.837,19.723,19.771,32465,0
+CEW.US,D,20121112,000000,19.876,19.876,19.741,19.771,23323,0
+CEW.US,D,20121113,000000,19.798,19.798,19.713,19.713,19746,0
+CEW.US,D,20121114,000000,19.723,19.798,19.703,19.732,30351,0
+CEW.US,D,20121115,000000,19.761,19.828,19.693,19.723,45776,0
+CEW.US,D,20121116,000000,19.665,19.771,19.665,19.741,44831,0
+CEW.US,D,20121119,000000,19.808,19.856,19.732,19.837,57515,0
+CEW.US,D,20121120,000000,19.846,19.846,19.788,19.828,9460,0
+CEW.US,D,20121121,000000,19.798,19.856,19.798,19.818,22970,0
+CEW.US,D,20121123,000000,19.761,19.914,19.761,19.866,11083,0
+CEW.US,D,20121126,000000,19.876,19.894,19.798,19.846,27432,0
+CEW.US,D,20121127,000000,19.866,19.894,19.856,19.866,30450,0
+CEW.US,D,20121128,000000,19.904,19.914,19.779,19.866,51504,0
+CEW.US,D,20121129,000000,19.941,19.99,19.904,19.933,47802,0
+CEW.US,D,20121130,000000,19.771,19.971,19.751,19.914,35767,0
+CEW.US,D,20121203,000000,19.99,19.99,19.904,19.904,36050,0
+CEW.US,D,20121204,000000,19.904,20.019,19.904,19.933,29231,0
+CEW.US,D,20121205,000000,19.951,20.009,19.914,19.951,36689,0
+CEW.US,D,20121206,000000,19.933,20.019,19.933,19.971,43049,0
+CEW.US,D,20121207,000000,19.961,20.029,19.951,19.981,27880,0
+CEW.US,D,20121210,000000,19.981,20.047,19.933,19.999,67589,0
+CEW.US,D,20121211,000000,20.077,20.077,20.019,20.047,21556,0
+CEW.US,D,20121212,000000,20.047,20.114,20.047,20.077,139751,0
+CEW.US,D,20121213,000000,20.029,20.086,20.009,20.029,67008,0
+CEW.US,D,20121214,000000,20.029,20.124,20.029,20.095,53943,0
+CEW.US,D,20121217,000000,20.095,20.095,20.029,20.067,65814,0
+CEW.US,D,20121218,000000,20.095,20.134,20.039,20.114,27092,0
+CEW.US,D,20121219,000000,20.114,20.162,20.086,20.104,132859,0
+CEW.US,D,20121220,000000,20.086,20.134,20.086,20.104,54368,0
+CEW.US,D,20121221,000000,20.077,20.134,19.999,20.029,42913,0
+CEW.US,D,20121224,000000,19.933,20.077,19.808,20.009,10668,0
+CEW.US,D,20121226,000000,20.039,20.095,20.019,20.047,28500,0
+CEW.US,D,20121227,000000,20.114,20.172,20.067,20.104,39538,0
+CEW.US,D,20121228,000000,20.143,20.162,20.104,20.134,22240,0
+CEW.US,D,20121231,000000,20.143,20.239,20.114,20.182,64575,0
+CEW.US,D,20130102,000000,20.21,20.345,20.21,20.267,189128,0
+CEW.US,D,20130103,000000,20.2,20.287,20.2,20.257,111399,0
+CEW.US,D,20130104,000000,20.277,20.297,20.2,20.23,164563,0
+CEW.US,D,20130107,000000,20.287,20.297,20.21,20.277,1690545,0
+CEW.US,D,20130108,000000,20.23,20.267,20.172,20.23,1059292,0
+CEW.US,D,20130109,000000,20.297,20.297,20.21,20.23,204746,0
+CEW.US,D,20130110,000000,20.248,20.335,20.248,20.277,383907,0
+CEW.US,D,20130111,000000,20.277,20.354,20.239,20.277,85703,0
+CEW.US,D,20130114,000000,20.152,20.305,20.152,20.297,12295,0
+CEW.US,D,20130115,000000,20.248,20.305,20.248,20.297,126378,0
+CEW.US,D,20130116,000000,20.162,20.297,20.162,20.277,162764,0
+CEW.US,D,20130117,000000,20.23,20.373,20.23,20.354,73071,0
+CEW.US,D,20130118,000000,20.305,20.354,20.277,20.287,36478,0
+CEW.US,D,20130122,000000,20.325,20.325,20.248,20.287,159513,0
+CEW.US,D,20130123,000000,20.305,20.305,20.104,20.287,162062,0
+CEW.US,D,20130124,000000,20.267,20.315,20.23,20.239,92390,0
+CEW.US,D,20130125,000000,20.162,20.305,20.162,20.257,85538,0
+CEW.US,D,20130128,000000,20.172,20.21,20.095,20.162,166283,0
+CEW.US,D,20130129,000000,20.152,20.287,20.152,20.248,206632,0
+CEW.US,D,20130130,000000,20.287,20.305,20.239,20.248,84502,0
+CEW.US,D,20130131,000000,20.23,20.297,20.23,20.257,218431,0
+CEW.US,D,20130201,000000,20.287,20.392,20.267,20.363,67767,0
+CEW.US,D,20130204,000000,20.363,20.363,20.22,20.287,74946,0
+CEW.US,D,20130205,000000,20.257,20.383,20.257,20.354,89405,0
+CEW.US,D,20130206,000000,20.305,20.345,20.239,20.305,64976,0
+CEW.US,D,20130207,000000,20.354,20.354,20.21,20.267,52887,0
+CEW.US,D,20130208,000000,20.239,20.325,20.239,20.267,16900,0
+CEW.US,D,20130211,000000,20.287,20.345,20.23,20.297,223091,0
+CEW.US,D,20130212,000000,20.248,20.363,20.248,20.345,161002,0
+CEW.US,D,20130213,000000,20.335,20.402,20.315,20.392,88965,0
+CEW.US,D,20130214,000000,20.345,20.383,20.287,20.363,29267,0
+CEW.US,D,20130215,000000,20.392,20.402,20.325,20.373,268482,0
+CEW.US,D,20130219,000000,20.354,20.402,20.287,20.363,71825,0
+CEW.US,D,20130220,000000,20.392,20.392,20.239,20.248,96549,0
+CEW.US,D,20130221,000000,20.239,20.239,20.134,20.162,212409,0
+CEW.US,D,20130222,000000,20.143,20.277,20.143,20.248,99058,0
+CEW.US,D,20130225,000000,20.248,20.287,20.152,20.152,39982,0
+CEW.US,D,20130226,000000,20.134,20.192,20.134,20.192,44122,0
+CEW.US,D,20130227,000000,20.257,20.257,20.162,20.23,43255,0
+CEW.US,D,20130228,000000,20.162,20.22,20.152,20.172,82065,0
+CEW.US,D,20130301,000000,20.104,20.182,20.104,20.114,80217,0
+CEW.US,D,20130304,000000,20.104,20.152,20.095,20.134,147690,0
+CEW.US,D,20130305,000000,20.104,20.21,20.104,20.2,31616,0
+CEW.US,D,20130306,000000,20.143,20.192,20.124,20.172,44772,0
+CEW.US,D,20130307,000000,20.114,20.21,20.114,20.192,61140,0
+CEW.US,D,20130308,000000,20.172,20.287,20.172,20.172,57947,0
+CEW.US,D,20130311,000000,20.095,20.23,20.095,20.192,58202,0
+CEW.US,D,20130312,000000,20.182,20.257,20.182,20.21,26811,0
+CEW.US,D,20130313,000000,20.182,20.287,20.182,20.192,100008,0
+CEW.US,D,20130314,000000,20.162,20.21,20.162,20.172,38283,0
+CEW.US,D,20130315,000000,20.22,20.248,20.192,20.23,86538,0
+CEW.US,D,20130318,000000,20.047,20.2,20.047,20.114,198559,0
+CEW.US,D,20130319,000000,20.134,20.162,20.095,20.114,89203,0
+CEW.US,D,20130320,000000,20.104,20.162,20.086,20.104,103495,0
+CEW.US,D,20130321,000000,20.039,20.134,20.039,20.057,43696,0
+CEW.US,D,20130322,000000,20.134,20.134,20.067,20.086,140583,0
+CEW.US,D,20130325,000000,20.143,20.143,20.057,20.124,86534,0
+CEW.US,D,20130326,000000,20.086,20.152,20.086,20.104,99171,0
+CEW.US,D,20130327,000000,20.067,20.124,20.057,20.095,79659,0
+CEW.US,D,20130328,000000,20.077,20.162,20.067,20.152,79851,0
+CEW.US,D,20130401,000000,20.134,20.172,20.067,20.114,209081,0
+CEW.US,D,20130402,000000,20.124,20.143,20.077,20.086,38617,0
+CEW.US,D,20130403,000000,20.134,20.162,20.086,20.143,557609,0
+CEW.US,D,20130404,000000,20.095,20.124,20.086,20.086,24754,0
+CEW.US,D,20130405,000000,20.143,20.21,20.067,20.192,44872,0
+CEW.US,D,20130408,000000,20.152,20.287,20.152,20.239,121747,0
+CEW.US,D,20130409,000000,20.257,20.383,20.257,20.363,86995,0
+CEW.US,D,20130410,000000,20.297,20.41,20.297,20.363,197033,0
+CEW.US,D,20130411,000000,20.392,20.43,20.363,20.373,168448,0
+CEW.US,D,20130412,000000,20.363,20.373,20.345,20.345,78706,0
+CEW.US,D,20130415,000000,20.345,20.345,20.21,20.22,125324,0
+CEW.US,D,20130416,000000,20.345,20.363,20.277,20.335,58718,0
+CEW.US,D,20130417,000000,20.325,20.325,20.21,20.23,35391,0
+CEW.US,D,20130418,000000,20.257,20.287,20.22,20.22,38017,0
+CEW.US,D,20130419,000000,20.315,20.315,20.248,20.287,18926,0
+CEW.US,D,20130422,000000,20.267,20.267,20.21,20.239,61132,0
+CEW.US,D,20130423,000000,20.182,20.21,20.134,20.182,195605,0
+CEW.US,D,20130424,000000,20.134,20.239,20.134,20.21,63178,0
+CEW.US,D,20130425,000000,20.287,20.315,20.23,20.267,36364,0
+CEW.US,D,20130426,000000,20.248,20.305,20.248,20.267,18936,0
+CEW.US,D,20130429,000000,20.287,20.383,20.287,20.335,52466,0
+CEW.US,D,20130430,000000,20.402,20.402,20.315,20.402,58652,0
+CEW.US,D,20130501,000000,20.383,20.392,20.305,20.325,22526,0
+CEW.US,D,20130502,000000,20.297,20.354,20.297,20.325,30459,0
+CEW.US,D,20130503,000000,20.335,20.45,20.335,20.42,389556,0
+CEW.US,D,20130506,000000,20.458,20.458,20.354,20.373,86450,0
+CEW.US,D,20130507,000000,20.392,20.468,20.392,20.41,45490,0
+CEW.US,D,20130508,000000,20.468,20.516,20.458,20.498,18328,0
+CEW.US,D,20130509,000000,20.392,20.478,20.363,20.373,39477,0
+CEW.US,D,20130510,000000,20.287,20.325,20.22,20.267,59511,0
+CEW.US,D,20130513,000000,20.134,20.315,20.134,20.23,68284,0
+CEW.US,D,20130514,000000,20.172,20.287,20.172,20.23,32626,0
+CEW.US,D,20130515,000000,20.172,20.192,20.114,20.162,70419,0
+CEW.US,D,20130516,000000,20.095,20.2,20.095,20.104,37500,0
+CEW.US,D,20130517,000000,20.104,20.104,20.009,20.029,47040,0
+CEW.US,D,20130520,000000,19.971,20.095,19.971,20.057,220975,0
+CEW.US,D,20130521,000000,20.029,20.057,19.971,20.029,36111,0
+CEW.US,D,20130522,000000,19.999,20.104,19.924,19.933,85036,0
+CEW.US,D,20130523,000000,19.808,19.971,19.808,19.971,105687,0
+CEW.US,D,20130524,000000,19.837,19.941,19.837,19.894,26620,0
+CEW.US,D,20130528,000000,19.866,19.876,19.741,19.751,170483,0
+CEW.US,D,20130529,000000,19.713,19.713,19.645,19.655,130135,0
+CEW.US,D,20130530,000000,19.618,19.684,19.512,19.598,49532,0
+CEW.US,D,20130531,000000,19.53,19.569,19.492,19.54,41309,0
+CEW.US,D,20130603,000000,19.445,19.635,19.445,19.598,1310259,0
+CEW.US,D,20130604,000000,19.618,19.693,19.608,19.626,286186,0
+CEW.US,D,20130605,000000,19.618,19.618,19.53,19.55,72516,0
+CEW.US,D,20130606,000000,19.55,19.588,19.492,19.579,91720,0
+CEW.US,D,20130607,000000,19.464,19.569,19.455,19.54,323036,0
+CEW.US,D,20130610,000000,19.455,19.455,19.311,19.387,108141,0
+CEW.US,D,20130611,000000,19.253,19.426,19.234,19.416,119440,0
+CEW.US,D,20130612,000000,19.492,19.635,19.407,19.426,182300,0
+CEW.US,D,20130613,000000,19.464,19.598,19.464,19.569,882899,0
+CEW.US,D,20130614,000000,19.579,19.684,19.579,19.608,198622,0
+CEW.US,D,20130617,000000,19.618,19.665,19.56,19.579,64010,0
+CEW.US,D,20130618,000000,19.435,19.492,19.435,19.445,43741,0
+CEW.US,D,20130619,000000,19.426,19.492,19.244,19.273,118433,0
+CEW.US,D,20130620,000000,19.11,19.129,18.172,18.851,337938,0
+CEW.US,D,20130621,000000,18.966,19.043,18.842,18.995,114171,0
+CEW.US,D,20130624,000000,18.842,19.081,18.631,19.043,47926,0
+CEW.US,D,20130625,000000,18.909,19.196,18.909,19.1,118100,0
+CEW.US,D,20130626,000000,18.851,19.148,18.851,19.139,97642,0
+CEW.US,D,20130627,000000,19.196,19.397,19.176,19.329,83688,0
+CEW.US,D,20130628,000000,19.329,19.339,18.909,19.186,139440,0
+CEW.US,D,20130701,000000,19.186,19.329,19.176,19.263,55572,0
+CEW.US,D,20130702,000000,19.186,19.302,19.186,19.263,95437,0
+CEW.US,D,20130703,000000,19.176,19.234,19.167,19.224,27589,0
+CEW.US,D,20130705,000000,19.119,19.196,18.899,18.947,382511,0
+CEW.US,D,20130708,000000,18.87,19.129,18.87,19.11,36475,0
+CEW.US,D,20130709,000000,19.091,19.205,19.071,19.176,70011,0
+CEW.US,D,20130710,000000,19.081,19.176,19.081,19.129,170665,0
+CEW.US,D,20130711,000000,19.186,19.292,19.186,19.292,81405,0
+CEW.US,D,20130712,000000,19.196,19.302,19.196,19.244,75144,0
+CEW.US,D,20130715,000000,19.253,19.329,19.215,19.32,100806,0
+CEW.US,D,20130716,000000,19.377,19.435,19.377,19.387,25898,0
+CEW.US,D,20130717,000000,19.397,19.569,19.397,19.464,524219,0
+CEW.US,D,20130718,000000,19.435,19.53,19.407,19.416,195164,0
+CEW.US,D,20130719,000000,19.387,19.435,19.339,19.426,73181,0
+CEW.US,D,20130722,000000,19.377,19.482,19.349,19.464,110575,0
+CEW.US,D,20130723,000000,19.473,19.55,19.416,19.53,18459,0
+CEW.US,D,20130724,000000,19.492,19.492,19.377,19.416,45806,0
+CEW.US,D,20130725,000000,19.368,19.445,19.368,19.407,43039,0
+CEW.US,D,20130726,000000,19.397,19.435,19.358,19.387,14831,0
+CEW.US,D,20130729,000000,19.387,19.387,19.349,19.368,25523,0
+CEW.US,D,20130730,000000,19.358,19.387,19.282,19.292,12294,0
+CEW.US,D,20130731,000000,19.244,19.349,19.176,19.349,260470,0
+CEW.US,D,20130801,000000,19.244,19.377,19.224,19.263,21566,0
+CEW.US,D,20130802,000000,19.215,19.349,19.215,19.329,21930,0
+CEW.US,D,20130805,000000,19.282,19.445,19.282,19.397,342502,0
+CEW.US,D,20130806,000000,19.397,19.397,19.329,19.349,22528,0
+CEW.US,D,20130807,000000,19.311,19.329,19.263,19.263,199571,0
+CEW.US,D,20130808,000000,19.387,19.473,19.263,19.416,42437,0
+CEW.US,D,20130809,000000,19.377,19.455,19.377,19.407,85288,0
+CEW.US,D,20130812,000000,19.311,19.492,19.311,19.407,12267,0
+CEW.US,D,20130813,000000,19.292,19.311,19.273,19.292,23029,0
+CEW.US,D,20130814,000000,19.273,19.329,19.263,19.263,20683,0
+CEW.US,D,20130815,000000,19.186,19.244,19.158,19.224,19042,0
+CEW.US,D,20130816,000000,19.311,19.311,19.148,19.167,12008,0
+CEW.US,D,20130819,000000,19.119,19.119,18.986,19.004,20817,0
+CEW.US,D,20130820,000000,19.004,19.062,18.995,19.062,30572,0
+CEW.US,D,20130821,000000,18.87,18.947,18.861,18.861,44974,0
+CEW.US,D,20130822,000000,18.784,18.861,18.784,18.861,33029,0
+CEW.US,D,20130823,000000,18.87,18.976,18.87,18.918,76885,0
+CEW.US,D,20130826,000000,18.976,18.995,18.823,18.833,27442,0
+CEW.US,D,20130827,000000,18.593,18.746,17.417,18.698,56491,0
+CEW.US,D,20130828,000000,18.573,18.727,18.573,18.689,49069,0
+CEW.US,D,20130829,000000,18.67,18.794,18.67,18.746,15348,0
+CEW.US,D,20130830,000000,18.736,18.823,18.736,18.804,25396,0
+CEW.US,D,20130903,000000,18.641,18.707,18.44,18.679,25214,0
+CEW.US,D,20130904,000000,18.707,18.851,18.707,18.784,68004,0
+CEW.US,D,20130905,000000,18.679,18.813,18.679,18.813,97736,0
+CEW.US,D,20130906,000000,18.746,19.023,18.746,18.842,112833,0
+CEW.US,D,20130909,000000,18.947,19.139,18.918,18.995,57945,0
+CEW.US,D,20130910,000000,19.043,19.129,18.784,19.129,70916,0
+CEW.US,D,20130911,000000,19.119,19.224,19.119,19.186,26134,0
+CEW.US,D,20130912,000000,19.158,19.234,19.148,19.205,21828,0
+CEW.US,D,20130913,000000,19.263,19.263,19.167,19.224,35035,0
+CEW.US,D,20130916,000000,19.273,19.339,19.244,19.282,55589,0
+CEW.US,D,20130917,000000,19.32,19.32,19.234,19.311,78406,0
+CEW.US,D,20130918,000000,19.215,19.588,19.148,19.53,24399,0
+CEW.US,D,20130919,000000,19.618,19.856,19.11,19.626,67360,0
+CEW.US,D,20130920,000000,19.416,19.828,19.302,19.53,35012,0
+CEW.US,D,20130923,000000,19.407,19.54,19.407,19.482,28856,0
+CEW.US,D,20130924,000000,19.368,19.482,19.368,19.416,41454,0
+CEW.US,D,20130925,000000,19.387,19.435,19.339,19.339,23438,0
+CEW.US,D,20130926,000000,19.329,19.435,19.311,19.358,58345,0
+CEW.US,D,20130927,000000,19.263,19.311,19.224,19.263,35288,0
+CEW.US,D,20130930,000000,19.196,19.329,19.196,19.263,43234,0
+CEW.US,D,20131001,000000,19.32,19.416,19.282,19.349,15974,0
+CEW.US,D,20131002,000000,19.416,19.482,19.407,19.416,3494,0
+CEW.US,D,20131003,000000,19.492,19.54,19.416,19.521,32797,0
+CEW.US,D,20131004,000000,19.512,19.53,19.455,19.473,18757,0
+CEW.US,D,20131007,000000,19.435,19.492,19.426,19.455,34122,0
+CEW.US,D,20131008,000000,19.492,19.54,19.416,19.435,19219,0
+CEW.US,D,20131009,000000,19.464,19.492,19.416,19.473,9883,0
+CEW.US,D,20131010,000000,19.482,19.608,19.482,19.54,22579,0
+CEW.US,D,20131011,000000,19.54,19.608,19.54,19.569,31256,0
+CEW.US,D,20131014,000000,19.53,19.608,19.53,19.579,2308,0
+CEW.US,D,20131015,000000,19.55,19.598,19.492,19.54,56220,0
+CEW.US,D,20131016,000000,19.55,19.684,19.54,19.635,12073,0
+CEW.US,D,20131017,000000,19.723,19.788,19.713,19.751,25521,0
+CEW.US,D,20131018,000000,19.761,19.808,19.674,19.761,9021,0
+CEW.US,D,20131021,000000,19.645,19.732,19.635,19.684,15014,0
+CEW.US,D,20131022,000000,19.713,19.788,19.713,19.761,13644,0
+CEW.US,D,20131023,000000,19.626,19.713,19.626,19.665,34544,0
+CEW.US,D,20131024,000000,19.655,19.761,19.626,19.713,394431,0
+CEW.US,D,20131025,000000,19.732,19.779,19.723,19.741,7403,0
+CEW.US,D,20131028,000000,19.665,19.732,19.665,19.713,16644,0
+CEW.US,D,20131029,000000,19.723,19.723,19.645,19.665,26805,0
+CEW.US,D,20131030,000000,19.674,19.761,19.618,19.655,50766,0
+CEW.US,D,20131031,000000,19.598,19.608,19.482,19.569,41592,0
+CEW.US,D,20131101,000000,19.377,19.455,19.377,19.397,7726,0
+CEW.US,D,20131104,000000,19.349,19.502,19.349,19.502,11881,0
+CEW.US,D,20131105,000000,19.32,19.397,19.32,19.387,42075,0
+CEW.US,D,20131106,000000,19.435,19.435,19.339,19.349,10938,0
+CEW.US,D,20131107,000000,19.377,19.377,19.244,19.263,36761,0
+CEW.US,D,20131108,000000,19.196,19.253,19.158,19.234,68643,0
+CEW.US,D,20131111,000000,19.148,19.167,19.148,19.148,11715,0
+CEW.US,D,20131112,000000,19.139,19.158,19.1,19.11,13793,0
+CEW.US,D,20131113,000000,19.167,19.205,19.148,19.167,14410,0
+CEW.US,D,20131114,000000,19.186,19.302,19.186,19.253,61008,0
+CEW.US,D,20131115,000000,19.282,19.311,19.273,19.273,29102,0
+CEW.US,D,20131118,000000,19.368,19.426,19.368,19.387,12672,0
+CEW.US,D,20131119,000000,19.387,19.435,19.368,19.377,18601,0
+CEW.US,D,20131120,000000,19.387,19.387,19.282,19.282,31615,0
+CEW.US,D,20131121,000000,19.205,19.282,19.205,19.244,24838,0
+CEW.US,D,20131122,000000,19.302,19.368,19.282,19.32,33091,0
+CEW.US,D,20131125,000000,19.368,19.368,19.282,19.302,17482,0
+CEW.US,D,20131126,000000,19.302,19.302,19.253,19.263,4703,0
+CEW.US,D,20131127,000000,19.263,19.263,19.148,19.148,23916,0
+CEW.US,D,20131129,000000,19.196,19.263,19.196,19.244,7548,0
+CEW.US,D,20131202,000000,19.158,19.234,19.129,19.148,230281,0
+CEW.US,D,20131203,000000,19.129,19.176,19.091,19.129,39590,0
+CEW.US,D,20131204,000000,19.071,19.129,19.052,19.11,36538,0
+CEW.US,D,20131205,000000,19.139,19.215,19.139,19.167,28118,0
+CEW.US,D,20131206,000000,19.186,19.339,19.186,19.32,42409,0
+CEW.US,D,20131209,000000,19.282,19.311,19.263,19.302,290307,0
+CEW.US,D,20131210,000000,19.302,19.329,19.273,19.311,48340,0
+CEW.US,D,20131211,000000,19.234,19.253,19.196,19.215,24571,0
+CEW.US,D,20131212,000000,19.186,19.244,19.158,19.186,55030,0
+CEW.US,D,20131213,000000,19.186,19.329,19.186,19.329,26617,0
+CEW.US,D,20131216,000000,19.253,19.329,19.224,19.244,95030,0
+CEW.US,D,20131217,000000,19.244,19.273,19.215,19.224,29202,0
+CEW.US,D,20131218,000000,19.215,19.292,19.071,19.176,23990,0
+CEW.US,D,20131219,000000,19.158,19.176,19.043,19.11,38676,0
+CEW.US,D,20131220,000000,19.033,19.139,18.488,18.775,74387,0
+CEW.US,D,20131223,000000,19.119,19.186,19.062,19.158,155941,0
+CEW.US,D,20131224,000000,19.081,19.186,19.071,19.129,28423,0
+CEW.US,D,20131226,000000,19.119,19.119,19.071,19.11,86518,0
+CEW.US,D,20131227,000000,19.11,19.148,19.071,19.081,64315,0
+CEW.US,D,20131230,000000,19.186,19.186,19.071,19.091,90021,0
+CEW.US,D,20131231,000000,19.1,19.205,19.091,19.196,83272,0
+CEW.US,D,20140102,000000,19.071,19.1,18.966,18.995,48655,0
+CEW.US,D,20140103,000000,19.004,19.052,18.976,18.986,22905,0
+CEW.US,D,20140106,000000,18.976,19.062,18.947,19.004,27296,0
+CEW.US,D,20140107,000000,18.986,19.043,18.986,19.023,8376,0
+CEW.US,D,20140108,000000,19.062,19.062,18.957,18.995,18420,0
+CEW.US,D,20140109,000000,18.986,19.014,18.966,18.995,6554,0
+CEW.US,D,20140110,000000,19.1,19.167,19.062,19.139,83777,0
+CEW.US,D,20140113,000000,19.139,19.148,19.081,19.139,27212,0
+CEW.US,D,20140114,000000,19.081,19.11,19.052,19.062,9695,0
+CEW.US,D,20140115,000000,19.043,19.062,18.995,19.004,214447,0
+CEW.US,D,20140116,000000,18.957,18.995,18.928,18.947,44049,0
+CEW.US,D,20140117,000000,18.957,18.995,18.909,18.966,18359,0
+CEW.US,D,20140121,000000,18.851,18.851,18.804,18.813,25162,0
+CEW.US,D,20140122,000000,18.861,18.861,18.813,18.833,7643,0
+CEW.US,D,20140123,000000,18.813,18.813,18.727,18.736,5584,0
+CEW.US,D,20140124,000000,18.641,18.679,18.612,18.67,47551,0
+CEW.US,D,20140127,000000,18.641,18.679,18.603,18.641,392124,0
+CEW.US,D,20140128,000000,18.707,18.756,18.689,18.707,9775,0
+CEW.US,D,20140129,000000,18.651,18.707,18.622,18.631,60709,0
+CEW.US,D,20140130,000000,18.679,18.707,18.631,18.641,219968,0
+CEW.US,D,20140131,000000,18.573,18.651,18.545,18.651,222437,0
+CEW.US,D,20140203,000000,18.622,18.651,18.498,18.554,134380,0
+CEW.US,D,20140204,000000,18.67,18.736,18.622,18.689,102353,0
+CEW.US,D,20140205,000000,18.679,18.794,18.67,18.765,102792,0
+CEW.US,D,20140206,000000,18.727,18.851,18.727,18.804,21002,0
+CEW.US,D,20140207,000000,18.833,18.889,18.765,18.833,330988,0
+CEW.US,D,20140210,000000,18.746,18.823,18.736,18.746,31094,0
+CEW.US,D,20140211,000000,18.804,18.861,18.736,18.833,221573,0
+CEW.US,D,20140212,000000,18.947,18.947,18.87,18.889,6961,0
+CEW.US,D,20140213,000000,18.833,18.957,18.813,18.88,6374,0
+CEW.US,D,20140214,000000,18.976,19.071,18.976,19.071,22812,0
+CEW.US,D,20140218,000000,18.976,18.995,18.938,18.938,134091,0
+CEW.US,D,20140219,000000,18.918,18.918,18.851,18.861,17989,0
+CEW.US,D,20140220,000000,18.851,18.87,18.823,18.87,26770,0
+CEW.US,D,20140221,000000,18.889,18.957,18.889,18.918,83550,0
+CEW.US,D,20140224,000000,18.928,19.014,18.899,18.938,74016,0
+CEW.US,D,20140225,000000,18.928,19.014,18.928,19.004,14433,0
+CEW.US,D,20140226,000000,18.918,18.966,18.842,18.851,43613,0
+CEW.US,D,20140227,000000,18.899,18.976,18.899,18.928,14949,0
+CEW.US,D,20140228,000000,18.976,19.033,18.938,19.033,10822,0
+CEW.US,D,20140303,000000,18.889,18.947,18.813,18.833,20287,0
+CEW.US,D,20140304,000000,18.928,18.986,18.918,18.947,12421,0
+CEW.US,D,20140305,000000,19.004,19.052,18.957,18.966,138710,0
+CEW.US,D,20140306,000000,19.052,19.176,19.043,19.167,49213,0
+CEW.US,D,20140307,000000,19.033,19.081,18.986,19.062,33412,0
+CEW.US,D,20140310,000000,19.023,19.023,18.947,18.966,7570,0
+CEW.US,D,20140311,000000,18.966,18.995,18.88,18.889,15919,0
+CEW.US,D,20140312,000000,18.889,18.966,18.889,18.966,3355,0
+CEW.US,D,20140313,000000,18.976,19.014,18.889,18.918,4858,0
+CEW.US,D,20140314,000000,18.938,19.023,18.928,19.023,17017,0
+CEW.US,D,20140317,000000,18.947,19.014,18.947,19.014,193324,0
+CEW.US,D,20140318,000000,18.966,19.043,18.957,19.004,18827,0
+CEW.US,D,20140319,000000,19.023,19.043,18.918,18.938,7264,0
+CEW.US,D,20140320,000000,18.899,18.986,18.889,18.909,22284,0
+CEW.US,D,20140321,000000,18.957,19.004,18.957,18.976,11047,0
+CEW.US,D,20140324,000000,18.986,19.043,18.966,19.004,15123,0
+CEW.US,D,20140325,000000,19.081,19.11,19.081,19.11,5501,0
+CEW.US,D,20140326,000000,19.1,19.186,19.1,19.148,31768,0
+CEW.US,D,20140327,000000,19.148,19.244,19.148,19.196,31550,0
+CEW.US,D,20140328,000000,19.234,19.292,19.215,19.215,27881,0
+CEW.US,D,20140331,000000,19.302,19.349,19.302,19.311,19385,0
+CEW.US,D,20140401,000000,19.263,19.358,19.263,19.329,19514,0
+CEW.US,D,20140402,000000,19.282,19.339,19.282,19.339,7208,0
+CEW.US,D,20140403,000000,19.253,19.329,19.224,19.329,110682,0
+CEW.US,D,20140404,000000,19.311,19.426,19.311,19.329,105073,0
+CEW.US,D,20140407,000000,19.282,19.397,19.129,19.349,119960,0
+CEW.US,D,20140408,000000,19.482,19.54,19.435,19.445,155380,0
+CEW.US,D,20140409,000000,19.416,19.492,19.397,19.492,143469,0
+CEW.US,D,20140410,000000,19.482,19.53,19.464,19.512,6537,0
+CEW.US,D,20140411,000000,19.502,19.512,19.397,19.512,32402,0
+CEW.US,D,20140414,000000,19.397,19.482,19.397,19.445,7494,0
+CEW.US,D,20140415,000000,19.387,19.407,19.302,19.311,5272,0
+CEW.US,D,20140416,000000,19.358,19.435,19.302,19.426,41353,0
+CEW.US,D,20140417,000000,19.397,19.397,19.329,19.377,4749,0
+CEW.US,D,20140421,000000,19.349,19.387,19.349,19.377,9422,0
+CEW.US,D,20140422,000000,19.32,19.358,19.311,19.329,16101,0
+CEW.US,D,20140423,000000,19.311,19.311,19.263,19.311,10431,0
+CEW.US,D,20140424,000000,19.311,19.349,19.273,19.329,51461,0
+CEW.US,D,20140425,000000,19.244,19.311,19.244,19.292,8295,0
+CEW.US,D,20140428,000000,19.302,19.329,19.302,19.311,96872,0
+CEW.US,D,20140429,000000,19.473,19.473,19.349,19.387,12877,0
+CEW.US,D,20140430,000000,19.426,19.445,19.349,19.349,29868,0
+CEW.US,D,20140501,000000,19.397,19.445,19.339,19.426,28559,0
+CEW.US,D,20140502,000000,19.368,19.455,19.368,19.416,13777,0
+CEW.US,D,20140505,000000,19.407,19.473,19.377,19.377,115956,0
+CEW.US,D,20140506,000000,19.445,19.56,19.435,19.53,19585,0
+CEW.US,D,20140507,000000,19.426,19.569,19.426,19.56,11710,0
+CEW.US,D,20140508,000000,19.618,19.693,19.588,19.645,34906,0
+CEW.US,D,20140509,000000,19.579,19.645,19.56,19.645,17854,0
+CEW.US,D,20140512,000000,19.674,19.674,19.579,19.588,12880,0
+CEW.US,D,20140513,000000,19.626,19.684,19.598,19.598,16323,0
+CEW.US,D,20140514,000000,19.618,19.713,19.618,19.635,84123,0
+CEW.US,D,20140515,000000,19.626,19.626,19.55,19.569,88435,0
+CEW.US,D,20140516,000000,19.626,19.665,19.618,19.645,55745,0
+CEW.US,D,20140519,000000,19.626,19.761,19.56,19.751,16136,0
+CEW.US,D,20140520,000000,19.684,19.693,19.618,19.618,32639,0
+CEW.US,D,20140521,000000,19.693,19.713,19.655,19.713,5077,0
+CEW.US,D,20140522,000000,19.713,19.751,19.684,19.751,19253,0
+CEW.US,D,20140523,000000,19.703,19.779,19.674,19.779,754822,0
+CEW.US,D,20140527,000000,19.693,19.732,19.626,19.674,38787,0
+CEW.US,D,20140528,000000,19.645,19.655,19.579,19.626,30111,0
+CEW.US,D,20140529,000000,19.626,19.713,19.626,19.635,179851,0
+CEW.US,D,20140530,000000,19.665,19.665,19.579,19.598,17624,0
+CEW.US,D,20140602,000000,19.502,19.635,19.502,19.579,718524,0
+CEW.US,D,20140603,000000,19.588,19.626,19.482,19.56,25240,0
+CEW.US,D,20140604,000000,19.482,19.579,19.464,19.53,372898,0
+CEW.US,D,20140605,000000,19.56,19.635,19.54,19.588,9314,0
+CEW.US,D,20140606,000000,19.665,19.751,19.635,19.713,9164,0
+CEW.US,D,20140609,000000,19.635,19.788,19.635,19.674,58567,0
+CEW.US,D,20140610,000000,19.665,19.723,19.635,19.665,20078,0
+CEW.US,D,20140611,000000,19.608,19.665,19.588,19.626,8833,0
+CEW.US,D,20140612,000000,19.655,19.713,19.655,19.665,5200,0
+CEW.US,D,20140613,000000,19.588,19.674,19.579,19.674,36245,0
+CEW.US,D,20140616,000000,19.579,19.626,19.579,19.579,18583,0
+CEW.US,D,20140617,000000,19.54,19.54,19.445,19.492,19355,0
+CEW.US,D,20140618,000000,19.512,19.618,19.502,19.618,3201,0
+CEW.US,D,20140619,000000,19.588,19.655,19.569,19.588,19384,0
+CEW.US,D,20140620,000000,19.56,19.618,19.54,19.579,20202,0
+CEW.US,D,20140623,000000,19.618,19.665,19.579,19.626,8899,0
+CEW.US,D,20140624,000000,19.665,19.674,19.588,19.588,31692,0
+CEW.US,D,20140625,000000,19.665,19.693,19.626,19.674,17474,0
+CEW.US,D,20140626,000000,19.635,19.665,19.626,19.665,38445,0
+CEW.US,D,20140627,000000,19.674,19.723,19.635,19.703,17426,0
+CEW.US,D,20140630,000000,19.693,19.713,19.665,19.684,866502,0
+CEW.US,D,20140701,000000,19.684,19.741,19.618,19.684,140468,0
+CEW.US,D,20140702,000000,19.723,19.723,19.684,19.693,2926,0
+CEW.US,D,20140703,000000,19.684,19.713,19.618,19.693,470121,0
+CEW.US,D,20140707,000000,19.693,19.732,19.626,19.732,53261,0
+CEW.US,D,20140708,000000,19.761,19.808,19.741,19.788,15021,0
+CEW.US,D,20140709,000000,19.779,19.818,19.771,19.808,19170,0
+CEW.US,D,20140710,000000,19.788,19.808,19.741,19.779,13037,0
+CEW.US,D,20140711,000000,19.761,19.808,19.761,19.788,12405,0
+CEW.US,D,20140714,000000,19.713,19.788,19.713,19.761,14757,0
+CEW.US,D,20140715,000000,19.741,19.761,19.703,19.761,30622,0
+CEW.US,D,20140716,000000,19.693,19.741,19.693,19.723,8941,0
+CEW.US,D,20140717,000000,19.713,19.713,19.626,19.626,8335,0
+CEW.US,D,20140718,000000,19.684,19.693,19.655,19.674,13312,0
+CEW.US,D,20140721,000000,19.723,19.741,19.723,19.723,11787,0
+CEW.US,D,20140722,000000,19.761,19.818,19.741,19.798,8611,0
+CEW.US,D,20140723,000000,19.808,19.866,19.808,19.818,11083,0
+CEW.US,D,20140724,000000,19.798,19.798,19.751,19.779,10925,0
+CEW.US,D,20140725,000000,19.837,19.837,19.798,19.828,953,0
+CEW.US,D,20140728,000000,19.732,19.798,19.732,19.798,23796,0
+CEW.US,D,20140729,000000,19.761,19.808,19.713,19.751,134020,0
+CEW.US,D,20140730,000000,19.723,19.732,19.569,19.635,9883,0
+CEW.US,D,20140731,000000,19.55,19.655,19.482,19.645,78107,0
+CEW.US,D,20140801,000000,19.502,19.579,19.473,19.56,15867,0
+CEW.US,D,20140804,000000,19.512,19.569,19.492,19.53,14749,0
+CEW.US,D,20140805,000000,19.482,19.54,19.473,19.512,236369,0
+CEW.US,D,20140806,000000,19.455,19.492,19.407,19.492,13160,0
+CEW.US,D,20140807,000000,19.435,19.455,19.407,19.445,9104,0
+CEW.US,D,20140808,000000,19.426,19.492,19.407,19.482,21677,0
+CEW.US,D,20140811,000000,19.482,19.521,19.482,19.512,10950,0
+CEW.US,D,20140812,000000,19.569,19.569,19.512,19.55,8440,0
+CEW.US,D,20140813,000000,19.56,19.588,19.55,19.55,7511,0
+CEW.US,D,20140814,000000,19.626,19.645,19.598,19.635,3687,0
+CEW.US,D,20140815,000000,19.598,19.635,19.588,19.608,6462,0
+CEW.US,D,20140818,000000,19.655,19.655,19.626,19.635,6526,0
+CEW.US,D,20140819,000000,19.56,19.655,19.56,19.588,9994,0
+CEW.US,D,20140820,000000,19.569,19.569,19.502,19.521,6183,0
+CEW.US,D,20140821,000000,19.502,19.579,19.502,19.53,8691,0
+CEW.US,D,20140822,000000,19.53,19.54,19.502,19.54,5035,0
+CEW.US,D,20140825,000000,19.492,19.54,19.473,19.512,5071,0
+CEW.US,D,20140826,000000,19.579,19.579,19.54,19.569,8347,0
+CEW.US,D,20140827,000000,19.54,19.618,19.54,19.569,12633,0
+CEW.US,D,20140828,000000,19.55,19.56,19.502,19.56,5512,0
+CEW.US,D,20140829,000000,19.53,19.588,19.302,19.302,46238,0
+CEW.US,D,20140902,000000,19.435,19.492,19.407,19.464,10350,0
+CEW.US,D,20140903,000000,19.53,19.579,19.521,19.579,67340,0
+CEW.US,D,20140904,000000,19.53,19.53,19.416,19.426,421943,0
+CEW.US,D,20140905,000000,19.512,19.579,19.512,19.55,10303,0
+CEW.US,D,20140908,000000,19.473,19.473,19.445,19.473,14622,0
+CEW.US,D,20140909,000000,19.302,19.358,19.253,19.349,6871,0
+CEW.US,D,20140910,000000,19.339,19.349,19.253,19.311,9128,0
+CEW.US,D,20140911,000000,19.311,19.32,19.282,19.282,7534,0
+CEW.US,D,20140912,000000,19.244,19.253,19.215,19.224,8499,0
+CEW.US,D,20140915,000000,19.186,19.186,19.129,19.148,31696,0
+CEW.US,D,20140916,000000,19.176,19.273,19.176,19.244,27458,0
+CEW.US,D,20140917,000000,19.224,19.253,19.052,19.148,53811,0
+CEW.US,D,20140918,000000,19.11,19.139,19.091,19.119,2664,0
+CEW.US,D,20140919,000000,19.148,19.148,19.1,19.119,5221,0
+CEW.US,D,20140922,000000,19.071,19.1,19.052,19.091,4119,0
+CEW.US,D,20140923,000000,19.033,19.11,19.033,19.081,4911,0
+CEW.US,D,20140924,000000,19.081,19.139,19.052,19.119,10247,0
+CEW.US,D,20140925,000000,18.976,19.033,18.976,18.986,9935,0
+CEW.US,D,20140926,000000,18.947,18.966,18.918,18.938,41642,0
+CEW.US,D,20140929,000000,18.851,18.87,18.813,18.833,8095,0
+CEW.US,D,20140930,000000,18.823,18.851,18.823,18.842,15180,0
+CEW.US,D,20141001,000000,18.794,18.87,18.794,18.823,43989,0
+CEW.US,D,20141002,000000,18.899,18.909,18.833,18.87,21787,0
+CEW.US,D,20141003,000000,18.765,18.804,18.612,18.612,130398,0
+CEW.US,D,20141006,000000,18.813,18.889,18.813,18.88,21844,0
+CEW.US,D,20141007,000000,18.851,18.918,18.851,18.899,5901,0
+CEW.US,D,20141008,000000,18.87,18.938,18.842,18.938,51400,0
+CEW.US,D,20141009,000000,18.966,18.995,18.909,18.918,38538,0
+CEW.US,D,20141010,000000,18.88,18.938,18.87,18.87,4428,0
+CEW.US,D,20141013,000000,18.957,18.966,18.918,18.966,4161,0
+CEW.US,D,20141014,000000,18.88,18.938,18.88,18.889,9616,0
+CEW.US,D,20141015,000000,18.947,18.947,18.833,18.909,6589,0
+CEW.US,D,20141016,000000,18.813,18.861,18.794,18.861,1992,0
+CEW.US,D,20141017,000000,18.928,18.938,18.889,18.889,4002,0
+CEW.US,D,20141020,000000,18.899,18.928,18.899,18.918,5519,0
+CEW.US,D,20141021,000000,18.947,18.995,18.947,18.966,6389,0
+CEW.US,D,20141022,000000,18.966,18.966,18.928,18.957,35045,0
+CEW.US,D,20141023,000000,18.861,18.909,18.861,18.909,15714,0
+CEW.US,D,20141024,000000,18.928,18.986,18.928,18.986,38548,0
+CEW.US,D,20141027,000000,18.775,18.909,18.775,18.889,23720,0
+CEW.US,D,20141028,000000,18.986,18.995,18.928,18.995,3988,0
+CEW.US,D,20141029,000000,19.023,19.023,18.918,18.928,11794,0
+CEW.US,D,20141030,000000,19.004,19.033,18.976,19.014,8860,0
+CEW.US,D,20141031,000000,18.889,18.889,18.842,18.851,12946,0
+CEW.US,D,20141103,000000,18.833,18.833,18.756,18.775,95213,0
+CEW.US,D,20141104,000000,18.765,18.813,18.765,18.794,4145,0
+CEW.US,D,20141105,000000,18.67,18.727,18.651,18.689,84726,0
+CEW.US,D,20141106,000000,18.641,18.641,18.545,18.545,14780,0
+CEW.US,D,20141107,000000,18.545,18.593,18.478,18.564,16759,0
+CEW.US,D,20141110,000000,18.641,18.641,18.573,18.573,11440,0
+CEW.US,D,20141111,000000,18.545,18.583,18.526,18.554,5024,0
+CEW.US,D,20141112,000000,18.622,18.641,18.573,18.573,27914,0
+CEW.US,D,20141113,000000,18.554,18.573,18.507,18.507,8708,0
+CEW.US,D,20141114,000000,18.478,18.536,18.478,18.526,3162,0
+CEW.US,D,20141117,000000,18.498,18.517,18.498,18.498,6873,0
+CEW.US,D,20141118,000000,18.564,18.583,18.545,18.545,14290,0
+CEW.US,D,20141119,000000,18.488,18.545,18.488,18.536,5481,0
+CEW.US,D,20141120,000000,18.536,18.612,18.536,18.612,34972,0
+CEW.US,D,20141121,000000,18.631,18.651,18.603,18.612,17641,0
+CEW.US,D,20141124,000000,18.603,18.622,18.583,18.583,35192,0
+CEW.US,D,20141125,000000,18.622,18.641,18.603,18.603,4117,0
+CEW.US,D,20141126,000000,18.593,18.612,18.564,18.593,49530,0
+CEW.US,D,20141128,000000,18.401,18.401,18.306,18.325,102621,0
+CEW.US,D,20141201,000000,18.287,18.411,18.257,18.287,20990,0
+CEW.US,D,20141202,000000,18.192,18.23,18.162,18.23,86646,0
+CEW.US,D,20141203,000000,18.182,18.257,18.182,18.239,17457,0
+CEW.US,D,20141204,000000,18.201,18.21,18.172,18.182,5896,0
+CEW.US,D,20141205,000000,18.104,18.134,18.095,18.095,21200,0
+CEW.US,D,20141208,000000,18.057,18.077,18.029,18.077,4350,0
+CEW.US,D,20141209,000000,18.039,18.104,18.039,18.057,27063,0
+CEW.US,D,20141210,000000,18.019,18.039,17.971,17.99,28679,0
+CEW.US,D,20141211,000000,17.885,18.009,17.876,17.894,12726,0
+CEW.US,D,20141212,000000,17.876,17.904,17.798,17.846,32709,0
+CEW.US,D,20141215,000000,17.741,17.741,17.55,17.55,21529,0
+CEW.US,D,20141216,000000,17.465,17.635,17.445,17.522,27197,0
+CEW.US,D,20141217,000000,17.56,17.78,17.56,17.665,69678,0
+CEW.US,D,20141218,000000,17.808,17.808,17.732,17.741,25277,0
+CEW.US,D,20141219,000000,17.914,17.933,17.771,17.818,13309,0
+CEW.US,D,20141222,000000,17.828,17.961,17.788,17.894,191966,0
+CEW.US,D,20141223,000000,17.924,18.039,17.818,17.846,145261,0
+CEW.US,D,20141224,000000,17.798,17.904,17.798,17.904,19207,0
+CEW.US,D,20141226,000000,17.846,17.961,17.808,17.866,38291,0
+CEW.US,D,20141229,000000,17.771,17.866,17.771,17.78,40081,0
+CEW.US,D,20141230,000000,17.818,17.904,17.818,17.866,37953,0
+CEW.US,D,20141231,000000,17.828,17.846,17.771,17.788,65966,0
+CEW.US,D,20150102,000000,17.741,17.751,17.703,17.751,11434,0
+CEW.US,D,20150105,000000,17.626,17.655,17.57,17.618,7717,0
+CEW.US,D,20150106,000000,17.588,17.588,17.56,17.578,21202,0
+CEW.US,D,20150107,000000,17.598,17.655,17.588,17.645,8675,0
+CEW.US,D,20150108,000000,17.713,17.761,17.703,17.732,5695,0
+CEW.US,D,20150109,000000,17.771,17.798,17.761,17.771,36030,0
+CEW.US,D,20150112,000000,17.723,17.78,17.723,17.761,35324,0
+CEW.US,D,20150113,000000,17.741,17.771,17.723,17.761,17027,0
+CEW.US,D,20150114,000000,17.655,17.771,17.655,17.761,7602,0
+CEW.US,D,20150115,000000,17.788,17.894,17.665,17.713,173419,0
+CEW.US,D,20150116,000000,17.771,17.78,17.645,17.732,72450,0
+CEW.US,D,20150120,000000,17.683,17.732,17.655,17.703,45546,0
+CEW.US,D,20150121,000000,17.761,17.798,17.713,17.751,8891,0
+CEW.US,D,20150122,000000,17.771,17.856,17.771,17.808,67658,0
+CEW.US,D,20150123,000000,17.828,17.828,17.78,17.818,11994,0
+CEW.US,D,20150126,000000,17.723,17.808,17.723,17.741,16513,0
+CEW.US,D,20150127,000000,17.788,17.798,17.761,17.78,2212,0
+CEW.US,D,20150128,000000,17.751,17.808,17.665,17.713,9905,0
+CEW.US,D,20150129,000000,17.626,17.665,17.56,17.588,26108,0
+CEW.US,D,20150130,000000,17.455,17.53,17.397,17.492,126720,0
+CEW.US,D,20150202,000000,17.55,17.608,17.502,17.53,80410,0
+CEW.US,D,20150203,000000,17.693,17.78,17.683,17.751,41777,0
+CEW.US,D,20150204,000000,17.683,17.693,17.618,17.645,36142,0
+CEW.US,D,20150205,000000,17.713,17.761,17.665,17.723,42949,0
+CEW.US,D,20150206,000000,17.618,17.618,17.588,17.608,2132,0
+CEW.US,D,20150209,000000,17.618,17.645,17.618,17.635,6259,0
+CEW.US,D,20150210,000000,17.54,17.588,17.522,17.578,49317,0
+CEW.US,D,20150211,000000,17.397,17.435,17.397,17.435,2957,0
+CEW.US,D,20150212,000000,17.55,17.578,17.482,17.54,2389,0
+CEW.US,D,20150213,000000,17.578,17.618,17.578,17.618,3018,0
+CEW.US,D,20150217,000000,17.683,17.683,17.618,17.618,2276,0
+CEW.US,D,20150218,000000,17.588,17.655,17.54,17.618,33869,0
+CEW.US,D,20150219,000000,17.56,17.598,17.55,17.55,9113,0
+CEW.US,D,20150220,000000,17.522,17.578,17.522,17.55,14225,0
+CEW.US,D,20150223,000000,17.522,17.54,17.472,17.512,5549,0
+CEW.US,D,20150224,000000,17.512,17.588,17.472,17.588,7359,0
+CEW.US,D,20150225,000000,17.578,17.655,17.56,17.635,29265,0
+CEW.US,D,20150226,000000,17.626,17.635,17.578,17.578,6155,0
+CEW.US,D,20150227,000000,17.522,17.57,17.522,17.56,17065,0
+CEW.US,D,20150302,000000,17.492,17.57,17.472,17.55,530660,0
+CEW.US,D,20150303,000000,17.55,17.56,17.502,17.54,43368,0
+CEW.US,D,20150304,000000,17.425,17.435,17.387,17.407,23827,0
+CEW.US,D,20150305,000000,17.435,17.492,17.417,17.425,11078,0
+CEW.US,D,20150306,000000,17.359,17.359,17.292,17.292,27379,0
+CEW.US,D,20150309,000000,17.302,17.302,17.244,17.263,7942,0
+CEW.US,D,20150310,000000,17.158,17.158,17.061,17.061,31873,0
+CEW.US,D,20150311,000000,17.091,17.129,17.033,17.11,3345,0
+CEW.US,D,20150312,000000,17.176,17.196,17.129,17.176,165113,0
+CEW.US,D,20150313,000000,17.081,17.129,16.976,16.986,56327,0
+CEW.US,D,20150316,000000,17.033,17.052,16.996,17.052,49324,0
+CEW.US,D,20150317,000000,17.013,17.061,17.013,17.061,1776,0
+CEW.US,D,20150318,000000,17.033,17.263,17.013,17.263,56431,0
+CEW.US,D,20150319,000000,17.176,17.224,17.11,17.158,7211,0
+CEW.US,D,20150320,000000,17.254,17.397,17.244,17.329,14630,0
+CEW.US,D,20150323,000000,17.435,17.492,17.407,17.465,16720,0
+CEW.US,D,20150324,000000,17.522,17.578,17.502,17.56,4598,0
+CEW.US,D,20150325,000000,17.598,17.598,17.522,17.54,16615,0
+CEW.US,D,20150326,000000,17.522,17.522,17.417,17.445,5642,0
+CEW.US,D,20150327,000000,17.445,17.445,17.368,17.368,6166,0
+CEW.US,D,20150330,000000,17.368,17.377,17.329,17.377,1149,0
+CEW.US,D,20150331,000000,17.359,17.407,17.349,17.407,6339,0
+CEW.US,D,20150401,000000,17.53,17.53,17.445,17.472,5747,0
+CEW.US,D,20150402,000000,17.54,17.618,17.522,17.608,21319,0
+CEW.US,D,20150406,000000,17.713,17.78,17.655,17.665,112652,0
+CEW.US,D,20150407,000000,17.626,17.723,17.626,17.693,19528,0
+CEW.US,D,20150408,000000,17.761,17.808,17.723,17.788,6270,0
+CEW.US,D,20150409,000000,17.798,17.808,17.683,17.693,10069,0
+CEW.US,D,20150410,000000,17.751,17.761,17.645,17.683,18601,0
+CEW.US,D,20150413,000000,17.598,17.608,17.56,17.598,3658,0
+CEW.US,D,20150414,000000,17.645,17.732,17.635,17.713,17556,0
+CEW.US,D,20150415,000000,17.703,17.78,17.618,17.741,33699,0
+CEW.US,D,20150416,000000,17.798,17.885,17.788,17.866,39825,0
+CEW.US,D,20150417,000000,17.741,17.788,17.635,17.723,77436,0
+CEW.US,D,20150420,000000,17.732,17.751,17.683,17.703,4499,0
+CEW.US,D,20150421,000000,17.732,17.751,17.723,17.741,10863,0
+CEW.US,D,20150422,000000,17.655,17.751,17.655,17.713,58189,0
+CEW.US,D,20150423,000000,17.732,17.856,17.675,17.818,16825,0
+CEW.US,D,20150424,000000,17.828,17.866,17.798,17.846,13844,0
+CEW.US,D,20150427,000000,17.856,17.961,17.856,17.933,2926,0
+CEW.US,D,20150428,000000,17.999,18.039,17.961,17.999,31383,0
+CEW.US,D,20150429,000000,17.999,18.057,17.999,18.009,8465,0
+CEW.US,D,20150430,000000,17.904,17.933,17.894,17.924,5330,0
+CEW.US,D,20150501,000000,17.798,17.856,17.771,17.818,14839,0
+CEW.US,D,20150504,000000,17.788,17.808,17.732,17.798,19124,0
+CEW.US,D,20150505,000000,17.837,17.876,17.818,17.818,14526,0
+CEW.US,D,20150506,000000,17.914,17.951,17.885,17.914,9006,0
+CEW.US,D,20150507,000000,17.885,17.914,17.771,17.808,26123,0
+CEW.US,D,20150508,000000,17.866,17.951,17.866,17.894,7524,0
+CEW.US,D,20150511,000000,17.771,17.788,17.723,17.771,3345,0
+CEW.US,D,20150512,000000,17.788,17.866,17.78,17.798,9241,0
+CEW.US,D,20150513,000000,17.971,17.99,17.894,17.904,5636,0
+CEW.US,D,20150514,000000,17.951,18.095,17.951,18.057,36262,0
+CEW.US,D,20150515,000000,18.057,18.134,17.951,18.124,11177,0
+CEW.US,D,20150518,000000,18.077,18.104,17.961,18.048,7907,0
+CEW.US,D,20150519,000000,17.942,17.981,17.876,17.961,45706,0
+CEW.US,D,20150520,000000,17.885,17.951,17.846,17.894,9939,0
+CEW.US,D,20150521,000000,17.951,17.951,17.885,17.942,2090,0
+CEW.US,D,20150522,000000,17.856,17.904,17.828,17.876,2195,0
+CEW.US,D,20150526,000000,17.703,17.703,17.655,17.665,3873,0
+CEW.US,D,20150527,000000,17.626,17.693,17.588,17.618,11808,0
+CEW.US,D,20150528,000000,17.588,17.598,17.55,17.598,10725,0
+CEW.US,D,20150529,000000,17.635,17.665,17.57,17.608,18392,0
+CEW.US,D,20150601,000000,17.626,17.626,17.492,17.492,10904,0
+CEW.US,D,20150602,000000,17.522,17.665,17.522,17.626,19901,0
+CEW.US,D,20150603,000000,17.522,17.618,17.522,17.55,16406,0
+CEW.US,D,20150604,000000,17.54,17.54,17.397,17.435,14421,0
+CEW.US,D,20150605,000000,17.339,17.377,17.244,17.368,8361,0
+CEW.US,D,20150608,000000,17.319,17.397,17.302,17.349,3553,0
+CEW.US,D,20150609,000000,17.349,17.465,17.349,17.387,9418,0
+CEW.US,D,20150610,000000,17.492,17.645,17.492,17.55,6573,0
+CEW.US,D,20150611,000000,17.502,17.53,17.455,17.492,3513,0
+CEW.US,D,20150612,000000,17.522,17.54,17.435,17.492,3658,0
+CEW.US,D,20150615,000000,17.472,17.522,17.465,17.522,1045,0
+CEW.US,D,20150616,000000,17.482,17.522,17.482,17.522,3449,0
+CEW.US,D,20150617,000000,17.472,17.57,17.425,17.492,7315,0
+CEW.US,D,20150618,000000,17.502,17.675,17.502,17.635,14003,0
+CEW.US,D,20150619,000000,17.645,17.645,17.512,17.626,9301,0
+CEW.US,D,20150622,000000,17.626,17.675,17.57,17.655,8361,0
+CEW.US,D,20150623,000000,17.502,17.635,17.492,17.512,13048,0
+CEW.US,D,20150624,000000,17.608,17.608,17.472,17.578,11704,0
+CEW.US,D,20150625,000000,17.598,17.608,17.472,17.53,13585,0
+CEW.US,D,20150626,000000,17.53,17.54,17.465,17.512,6375,0
+CEW.US,D,20150629,000000,17.55,17.55,17.377,17.455,18706,0
+CEW.US,D,20150630,000000,17.397,17.492,17.368,17.397,8873,0
+CEW.US,D,20150701,000000,17.091,17.465,17.091,17.359,8047,0
+CEW.US,D,20150702,000000,17.492,17.512,17.349,17.482,8987,0
+CEW.US,D,20150706,000000,17.387,17.407,17.319,17.339,5642,0
+CEW.US,D,20150707,000000,17.272,17.302,17.224,17.244,7733,0
+CEW.US,D,20150708,000000,17.224,17.292,17.186,17.244,6584,0
+CEW.US,D,20150709,000000,17.272,17.339,17.254,17.254,18810,0
+CEW.US,D,20150710,000000,17.377,17.397,17.319,17.397,6375,0
+CEW.US,D,20150713,000000,17.339,17.377,17.339,17.349,4493,0
+CEW.US,D,20150714,000000,17.377,17.417,17.329,17.349,10478,0
+CEW.US,D,20150715,000000,17.319,17.349,17.302,17.319,6635,0
+CEW.US,D,20150716,000000,17.349,17.377,17.282,17.329,12227,0
+CEW.US,D,20150717,000000,17.319,17.319,17.244,17.272,3240,0
+CEW.US,D,20150720,000000,17.186,17.234,17.139,17.149,8778,0
+CEW.US,D,20150721,000000,17.263,17.292,17.224,17.254,3866,0
+CEW.US,D,20150722,000000,17.224,17.224,17.129,17.139,56954,0
+CEW.US,D,20150723,000000,17.101,17.129,17.081,17.091,2717,0
+CEW.US,D,20150724,000000,16.966,17.071,16.928,16.957,22676,0
+CEW.US,D,20150727,000000,16.948,17.023,16.899,17.004,9719,0
+CEW.US,D,20150728,000000,16.957,17.004,16.928,16.957,19334,0
+CEW.US,D,20150729,000000,16.996,17.043,16.957,16.976,6166,0
+CEW.US,D,20150730,000000,16.803,16.88,16.803,16.88,27797,0
+CEW.US,D,20150731,000000,16.976,16.976,16.851,16.851,12122,0
+CEW.US,D,20150803,000000,16.727,16.851,16.727,16.765,5423,0
+CEW.US,D,20150804,000000,16.833,16.87,16.737,16.737,6061,0
+CEW.US,D,20150805,000000,16.737,16.785,16.66,16.67,26439,0
+CEW.US,D,20150806,000000,16.67,16.698,16.622,16.698,9242,0
+CEW.US,D,20150807,000000,16.641,16.794,16.641,16.68,8047,0
+CEW.US,D,20150810,000000,16.67,16.785,16.65,16.785,6061,0
+CEW.US,D,20150811,000000,16.564,16.65,16.554,16.593,14657,0
+CEW.US,D,20150812,000000,16.459,16.641,16.459,16.527,10973,0
+CEW.US,D,20150813,000000,16.459,16.554,16.449,16.497,10659,0
+CEW.US,D,20150814,000000,16.44,16.593,16.44,16.497,12959,0
+CEW.US,D,20150817,000000,16.44,16.488,16.411,16.411,10554,0
+CEW.US,D,20150818,000000,16.44,16.44,16.373,16.401,7733,0
+CEW.US,D,20150819,000000,16.373,16.373,16.325,16.373,4912,0
+CEW.US,D,20150820,000000,16.258,16.373,16.258,16.306,5434,0
+CEW.US,D,20150821,000000,16.316,16.316,16.22,16.22,19229,0
+CEW.US,D,20150824,000000,15.856,16.201,14.899,16.029,20510,0
+CEW.US,D,20150825,000000,16.124,16.22,16.029,16.048,13899,0
+CEW.US,D,20150826,000000,16.029,16.134,15.99,16.057,723257,0
+CEW.US,D,20150827,000000,16.22,16.287,16.22,16.238,21005,0
+CEW.US,D,20150828,000000,16.306,16.306,16.238,16.248,7942,0
+CEW.US,D,20150831,000000,16.211,16.325,16.201,16.296,7628,0
+CEW.US,D,20150901,000000,16.296,16.306,16.23,16.258,6688,0
+CEW.US,D,20150902,000000,16.22,16.22,16.172,16.182,3240,0
+CEW.US,D,20150903,000000,16.143,16.162,16.095,16.095,28216,0
+CEW.US,D,20150904,000000,16.067,16.085,15.98,16.009,2926,0
+CEW.US,D,20150908,000000,16.124,16.172,16,16.114,63956,0
+CEW.US,D,20150909,000000,16.085,16.085,16,16.009,2300,0
+CEW.US,D,20150910,000000,16.057,16.134,16.048,16.105,5526,0
+CEW.US,D,20150911,000000,16.114,16.124,16.077,16.105,3345,0
+CEW.US,D,20150914,000000,16.153,16.162,16.124,16.143,2926,0
+CEW.US,D,20150915,000000,16.191,16.201,16.153,16.191,3971,0
+CEW.US,D,20150916,000000,16.248,16.344,16.248,16.325,9406,0
+CEW.US,D,20150917,000000,16.296,16.344,16.267,16.335,6769,0
+CEW.US,D,20150918,000000,16.373,16.383,16.277,16.277,6688,0
+CEW.US,D,20150921,000000,16.22,16.238,16.201,16.22,15362,0
+CEW.US,D,20150922,000000,16.095,16.114,16.038,16.095,4912,0
+CEW.US,D,20150923,000000,16,16.038,15.932,15.99,7151,0
+CEW.US,D,20150924,000000,15.876,15.942,15.866,15.942,36210,0
+CEW.US,D,20150925,000000,16.019,16.019,15.98,15.99,8568,0
+CEW.US,D,20150928,000000,15.961,15.961,15.866,15.904,5476,0
+CEW.US,D,20150929,000000,15.904,15.971,15.885,15.914,7211,0
+CEW.US,D,20150930,000000,16,16.077,15.952,16.077,15048,0
+CEW.US,D,20151001,000000,16.019,16.077,15.99,16,5642,0
+CEW.US,D,20151002,000000,16.009,16.182,15.98,16.162,25916,0
+CEW.US,D,20151005,000000,16.22,16.344,16.201,16.287,1062266,0
+CEW.US,D,20151006,000000,16.335,16.459,16.335,16.449,53714,0
+CEW.US,D,20151007,000000,16.583,16.632,16.554,16.574,25937,0
+CEW.US,D,20151008,000000,16.449,16.717,16.43,16.65,388120,0
+CEW.US,D,20151009,000000,16.765,16.803,16.746,16.755,44308,0
+CEW.US,D,20151012,000000,16.823,16.851,16.775,16.775,325472,0
+CEW.US,D,20151013,000000,16.554,16.583,16.527,16.536,7942,0
+CEW.US,D,20151014,000000,16.632,16.717,16.612,16.698,23617,0
+CEW.US,D,20151015,000000,16.785,16.803,16.737,16.775,21527,0
+CEW.US,D,20151016,000000,16.755,16.785,16.746,16.785,3553,0
+CEW.US,D,20151019,000000,16.622,16.641,16.593,16.602,6305,0
+CEW.US,D,20151020,000000,16.593,16.622,16.564,16.564,6270,0
+CEW.US,D,20151021,000000,16.488,16.488,16.469,16.469,4285,0
+CEW.US,D,20151022,000000,16.602,16.612,16.527,16.574,16929,0
+CEW.US,D,20151023,000000,16.593,16.612,16.527,16.527,545604,0
+CEW.US,D,20151026,000000,16.564,16.574,16.527,16.564,43787,0
+CEW.US,D,20151027,000000,16.44,16.459,16.421,16.44,12749,0
+CEW.US,D,20151028,000000,16.545,16.554,16.421,16.43,9301,0
+CEW.US,D,20151029,000000,16.391,16.43,16.391,16.411,79735,0
+CEW.US,D,20151030,000000,16.488,16.527,16.478,16.497,3449,0
+CEW.US,D,20151102,000000,16.564,16.564,16.527,16.527,11368,0
+CEW.US,D,20151103,000000,16.536,16.689,16.536,16.689,27921,0
+CEW.US,D,20151104,000000,16.717,16.717,16.527,16.564,612580,0
+CEW.US,D,20151105,000000,16.545,16.564,16.517,16.527,34173,0
+CEW.US,D,20151106,000000,16.364,16.364,16.316,16.354,6584,0
+CEW.US,D,20151109,000000,16.296,16.335,16.296,16.335,11254,0
+CEW.US,D,20151110,000000,16.267,16.354,16.267,16.325,41906,0
+CEW.US,D,20151111,000000,16.383,16.383,16.364,16.373,2300,0
+CEW.US,D,20151112,000000,16.267,16.325,16.248,16.316,3971,0
+CEW.US,D,20151113,000000,16.287,16.306,16.22,16.22,7524,0
+CEW.US,D,20151116,000000,16.211,16.258,16.201,16.238,2300,0
+CEW.US,D,20151117,000000,16.238,16.277,16.23,16.23,7001,0
+CEW.US,D,20151118,000000,16.23,16.277,16.23,16.258,3762,0
+CEW.US,D,20151119,000000,16.354,16.411,16.354,16.383,7106,0
+CEW.US,D,20151120,000000,16.488,16.507,16.391,16.43,10033,0
+CEW.US,D,20151123,000000,16.364,16.383,16.344,16.364,7001,0
+CEW.US,D,20151124,000000,16.383,16.421,16.364,16.421,20482,0
+CEW.US,D,20151125,000000,16.335,16.373,16.316,16.373,15153,0
+CEW.US,D,20151127,000000,16.296,16.296,16.287,16.287,3240,0
+CEW.US,D,20151130,000000,16.23,16.248,16.172,16.172,23200,0
+CEW.US,D,20151201,000000,16.23,16.277,16.191,16.258,7257,0
+CEW.US,D,20151202,000000,16.22,16.248,16.22,16.22,3624,0
+CEW.US,D,20151203,000000,16.248,16.316,16.182,16.238,284188,0
+CEW.US,D,20151204,000000,16.296,16.316,16.23,16.267,7733,0
+CEW.US,D,20151207,000000,16.162,16.22,16.114,16.114,8047,0
+CEW.US,D,20151208,000000,16.057,16.095,16.057,16.077,6277,0
+CEW.US,D,20151209,000000,16.134,16.134,16.095,16.095,1986,0
+CEW.US,D,20151210,000000,16.085,16.085,16.029,16.038,5642,0
+CEW.US,D,20151211,000000,15.952,15.952,15.866,15.876,19436,0
+CEW.US,D,20151214,000000,15.818,15.914,15.818,15.885,52857,0
+CEW.US,D,20151215,000000,15.98,16.019,15.952,16.019,10659,0
+CEW.US,D,20151216,000000,15.961,16.067,15.904,16.029,6793,0
+CEW.US,D,20151217,000000,15.961,15.98,15.866,15.971,7628,0
+CEW.US,D,20151218,000000,16.038,16.038,15.99,16,17556,0
+CEW.US,D,20151221,000000,15.99,16.029,15.99,16.019,3971,0
+CEW.US,D,20151222,000000,16.029,16.067,15.99,16.048,505926,0
+CEW.US,D,20151223,000000,16.057,16.114,16.057,16.095,25394,0
+CEW.US,D,20151224,000000,16.105,16.172,16.095,16.134,14047,0
+CEW.US,D,20151228,000000,16.095,16.118,16.095,16.114,21933,0
+CEW.US,D,20151229,000000,16.067,16.134,16.067,16.095,12533,0
+CEW.US,D,20151230,000000,16.063,16.085,15.971,16,16068,0
+CEW.US,D,20151231,000000,15.961,16.077,15.961,16.077,18717,0
+CEW.US,D,20160104,000000,15.885,15.911,15.856,15.904,19035,0
+CEW.US,D,20160105,000000,15.895,15.924,15.876,15.914,18983,0
+CEW.US,D,20160106,000000,15.742,15.818,15.722,15.818,587981,0
+CEW.US,D,20160107,000000,15.785,15.798,15.742,15.761,8181,0
+CEW.US,D,20160108,000000,15.774,15.774,15.674,15.703,17121,0
+CEW.US,D,20160111,000000,15.684,15.684,15.626,15.645,9368,0
+CEW.US,D,20160112,000000,15.662,15.662,15.598,15.626,14579,0
+CEW.US,D,20160113,000000,15.714,15.714,15.674,15.674,23439,0
+CEW.US,D,20160114,000000,15.632,15.722,15.63,15.636,44053,0
+CEW.US,D,20160115,000000,15.56,15.56,15.492,15.531,2480,0
+CEW.US,D,20160119,000000,15.54,15.588,15.531,15.55,10241,0
+CEW.US,D,20160120,000000,15.473,15.474,15.408,15.465,10240,0
+CEW.US,D,20160121,000000,15.455,15.55,15.445,15.492,6094,0
+CEW.US,D,20160122,000000,15.626,15.674,15.626,15.626,7826,0
+CEW.US,D,20160125,000000,15.588,15.598,15.512,15.512,4128,0
+CEW.US,D,20160126,000000,15.569,15.684,15.569,15.665,14771,0
+CEW.US,D,20160127,000000,15.626,15.688,15.579,15.626,5179,0
+CEW.US,D,20160128,000000,15.761,15.767,15.761,15.761,1156,0
+CEW.US,D,20160129,000000,15.847,15.856,15.798,15.798,17490,0
+CEW.US,D,20160201,000000,15.895,15.904,15.798,15.847,12103,0
+CEW.US,D,20160202,000000,15.703,15.713,15.655,15.655,3554,0
+CEW.US,D,20160203,000000,15.789,15.895,15.732,15.808,517698,0
+CEW.US,D,20160204,000000,16.019,16.038,15.942,15.952,18458,0
+CEW.US,D,20160205,000000,15.924,15.924,15.904,15.904,502,0
+CEW.US,D,20160208,000000,15.837,15.851,15.789,15.851,12416,0
+CEW.US,D,20160209,000000,15.798,15.856,15.798,15.847,5755,0
+CEW.US,D,20160210,000000,15.932,15.932,15.88,15.904,3250,0
+CEW.US,D,20160211,000000,15.771,15.875,15.771,15.866,1859,0
+CEW.US,D,20160212,000000,15.859,15.895,15.859,15.885,5641,0
+CEW.US,D,20160216,000000,15.808,15.808,15.779,15.779,14895,0
+CEW.US,D,20160217,000000,15.818,15.971,15.818,15.952,17538,0
+CEW.US,D,20160218,000000,15.963,15.99,15.914,15.914,12349,0
+CEW.US,D,20160219,000000,15.877,15.936,15.876,15.924,2598,0
+CEW.US,D,20160222,000000,16.02,16.043,16.02,16.038,1078,0
+CEW.US,D,20160223,000000,16.015,16.015,15.98,16.009,1855,0
+CEW.US,D,20160224,000000,15.876,16,15.876,16,5977,0
+CEW.US,D,20160225,000000,16.008,16.009,15.952,16.009,3763,0
+CEW.US,D,20160226,000000,15.979,15.98,15.856,15.866,14866,0
+CEW.US,D,20160229,000000,15.961,15.99,15.952,15.971,1198,0
+CEW.US,D,20160301,000000,16.038,16.143,16.038,16.143,5342,0
+CEW.US,D,20160302,000000,16.077,16.23,16.067,16.22,4564,0
+CEW.US,D,20160303,000000,16.23,16.391,16.23,16.316,170730,0
+CEW.US,D,20160304,000000,16.4,16.478,16.4,16.459,30391,0
+CEW.US,D,20160307,000000,16.43,16.469,16.401,16.449,6790,0
+CEW.US,D,20160308,000000,16.376,16.376,16.344,16.364,5936,0
+CEW.US,D,20160309,000000,16.411,16.497,16.401,16.478,13717,0
+CEW.US,D,20160310,000000,16.459,16.459,16.383,16.44,10625,0
+CEW.US,D,20160311,000000,16.507,16.61,16.507,16.602,4733,0
+CEW.US,D,20160314,000000,16.522,16.522,16.488,16.488,1294,0
+CEW.US,D,20160315,000000,16.408,16.429,16.373,16.373,1017,0
+CEW.US,D,20160316,000000,16.36,16.593,16.335,16.593,22512,0
+CEW.US,D,20160317,000000,16.746,16.813,16.746,16.813,336412,0
+CEW.US,D,20160318,000000,16.803,16.803,16.775,16.775,382,0
+CEW.US,D,20160321,000000,16.765,16.851,16.765,16.823,27679,0
+CEW.US,D,20160322,000000,16.784,16.823,16.784,16.823,2540,0
+CEW.US,D,20160323,000000,16.708,16.708,16.67,16.67,2188,0
+CEW.US,D,20160324,000000,16.67,16.689,16.643,16.68,7753,0
+CEW.US,D,20160328,000000,16.727,16.727,16.699,16.727,1171,0
+CEW.US,D,20160329,000000,16.746,16.778,16.675,16.765,5586,0
+CEW.US,D,20160330,000000,16.89,16.92,16.843,16.899,6527,0
+CEW.US,D,20160331,000000,17.023,17.091,16.986,16.986,173170,0
+CEW.US,D,20160401,000000,16.88,16.986,16.88,16.976,40847,0
+CEW.US,D,20160404,000000,16.928,17.013,16.86,16.908,37211,0
+CEW.US,D,20160405,000000,16.832,16.908,16.68,16.755,234414,0
+CEW.US,D,20160406,000000,16.755,16.843,16.755,16.803,18128,0
+CEW.US,D,20160407,000000,16.794,16.794,16.717,16.717,1537,0
+CEW.US,D,20160408,000000,16.843,16.908,16.843,16.851,11096,0
+CEW.US,D,20160411,000000,16.938,17.022,16.938,16.997,1824,0
+CEW.US,D,20160412,000000,17.013,17.081,17,17.069,2114,0
+CEW.US,D,20160413,000000,17.013,17.043,17.004,17.013,2943,0
+CEW.US,D,20160414,000000,17.054,17.054,17.043,17.054,1065,0
+CEW.US,D,20160415,000000,16.986,17.023,16.918,16.966,9961,0
+CEW.US,D,20160418,000000,17.091,17.101,17.082,17.082,7820,0
+CEW.US,D,20160419,000000,17.071,17.234,17.071,17.139,2256,0
+CEW.US,D,20160420,000000,17.101,17.206,17.101,17.206,5064,0
+CEW.US,D,20160421,000000,17.033,17.076,17.033,17.035,4112,0
+CEW.US,D,20160422,000000,17.158,17.158,16.968,16.968,5008,0
+CEW.US,D,20160425,000000,17.013,17.013,16.928,16.928,1061,0
+CEW.US,D,20160426,000000,16.957,17.075,16.957,17.061,3888,0
+CEW.US,D,20160427,000000,17.006,17.006,16.962,16.962,516,0
+CEW.US,D,20160428,000000,17.186,17.186,17.129,17.155,1238,0
+CEW.US,D,20160429,000000,17.196,17.213,17.166,17.213,5526,0
+CEW.US,D,20160502,000000,17.302,17.318,17.129,17.262,6482,0
+CEW.US,D,20160503,000000,17.087,17.087,16.966,17.004,7613,0
+CEW.US,D,20160504,000000,16.918,16.948,16.86,16.899,8226,0
+CEW.US,D,20160505,000000,16.852,16.89,16.85,16.88,17733,0
+CEW.US,D,20160506,000000,16.86,16.943,16.833,16.943,40510,0
+CEW.US,D,20160509,000000,16.775,16.785,16.727,16.765,1921,0
+CEW.US,D,20160510,000000,16.765,16.88,16.765,16.765,3151,0
+CEW.US,D,20160511,000000,16.87,16.966,16.85,16.966,3082,0
+CEW.US,D,20160512,000000,16.833,16.899,16.823,16.86,6437,0
+CEW.US,D,20160513,000000,16.85,16.851,16.707,16.823,14719,0
+CEW.US,D,20160516,000000,16.749,16.785,16.698,16.775,4056,0
+CEW.US,D,20160517,000000,16.823,16.823,16.765,16.785,861,0
+CEW.US,D,20160518,000000,16.765,16.765,16.583,16.632,2499,0
+CEW.US,D,20160519,000000,16.554,16.602,16.497,16.507,6717,0
+CEW.US,D,20160520,000000,16.554,16.622,16.545,16.593,36816,0
+CEW.US,D,20160523,000000,16.507,16.583,16.507,16.554,3217,0
+CEW.US,D,20160524,000000,16.478,16.65,16.478,16.593,5090,0
+CEW.US,D,20160525,000000,16.689,16.689,16.536,16.583,5906,0
+CEW.US,D,20160526,000000,16.755,16.755,16.602,16.612,9509,0
+CEW.US,D,20160527,000000,16.698,16.698,16.567,16.65,6500,0
+CEW.US,D,20160531,000000,16.583,16.66,16.517,16.536,5938,0
+CEW.US,D,20160601,000000,16.497,16.632,16.478,16.527,10218,0
+CEW.US,D,20160602,000000,16.65,16.65,16.469,16.529,3864,0
+CEW.US,D,20160603,000000,16.689,16.794,16.689,16.772,1074,0
+CEW.US,D,20160606,000000,16.813,16.938,16.813,16.938,3837,0
+CEW.US,D,20160607,000000,16.908,17.052,16.86,17.033,3593,0
+CEW.US,D,20160608,000000,17.071,17.18,17.071,17.101,2749,0
+CEW.US,D,20160609,000000,17.004,17.089,16.996,17.052,2845,0
+CEW.US,D,20160610,000000,16.87,16.957,16.86,16.899,8156,0
+CEW.US,D,20160613,000000,16.908,16.918,16.813,16.813,2429,0
+CEW.US,D,20160614,000000,16.689,16.816,16.689,16.755,6144,0
+CEW.US,D,20160615,000000,16.813,16.833,16.775,16.823,3008,0
+CEW.US,D,20160616,000000,16.813,16.88,16.755,16.755,24671,0
+CEW.US,D,20160617,000000,16.755,16.89,16.751,16.861,5446,0
+CEW.US,D,20160620,000000,16.803,17.071,16.803,16.966,9965,0
+CEW.US,D,20160621,000000,16.928,17.061,16.928,16.968,4298,0
+CEW.US,D,20160622,000000,16.986,17.088,16.948,17.023,124883,0
+CEW.US,D,20160623,000000,17.11,17.149,17.091,17.139,2554,0
+CEW.US,D,20160624,000000,16.823,17.013,16.785,16.833,2157,0
+CEW.US,D,20160627,000000,16.727,16.765,16.577,16.765,16969,0
+CEW.US,D,20160628,000000,16.948,16.996,16.816,16.996,8858,0
+CEW.US,D,20160629,000000,16.986,17.067,16.986,17.012,1214,0
+CEW.US,D,20160630,000000,17.072,17.176,17.071,17.112,7719,0
+CEW.US,D,20160701,000000,17.214,17.244,17.129,17.244,86538,0
+CEW.US,D,20160705,000000,17.149,17.149,17.013,17.028,4214,0
+CEW.US,D,20160706,000000,16.967,16.967,16.928,16.938,485,0
+CEW.US,D,20160707,000000,16.989,17.066,16.88,16.88,4321,0
+CEW.US,D,20160708,000000,17.11,17.15,17.091,17.15,628,0
+CEW.US,D,20160711,000000,17.071,17.186,17.043,17.043,1510,0
+CEW.US,D,20160712,000000,17.263,17.282,17.206,17.234,6974,0
+CEW.US,D,20160713,000000,17.134,17.224,17.134,17.155,2910,0
+CEW.US,D,20160714,000000,17.234,17.324,17.186,17.324,1151,0
+CEW.US,D,20160715,000000,17.263,17.319,17.244,17.272,7864,0
+CEW.US,D,20160718,000000,17.263,17.311,17.214,17.214,4486,0
+CEW.US,D,20160719,000000,17.061,17.206,17.061,17.091,15491,0
+CEW.US,D,20160720,000000,17.21,17.224,17.11,17.176,19679,0
+CEW.US,D,20160721,000000,17.087,17.087,17.087,17.087,5375,0
+CEW.US,D,20160722,000000,17.074,17.096,17.074,17.096,399,0
+CEW.US,D,20160725,000000,17.119,17.119,16.966,17.061,6670,0
+CEW.US,D,20160726,000000,17.02,17.02,17.02,17.02,174,0
+CEW.US,D,20160727,000000,16.986,17.138,16.986,17.138,775,0
+CEW.US,D,20160728,000000,17.105,17.129,16.996,17.061,7596,0
+CEW.US,D,20160729,000000,17.121,17.224,17.121,17.17,4454,0
+CEW.US,D,20160801,000000,17.125,17.224,17.071,17.117,4146,0
+CEW.US,D,20160802,000000,17.158,17.193,17.157,17.193,930,0
+CEW.US,D,20160803,000000,17.091,17.146,17.081,17.081,5278,0
+CEW.US,D,20160804,000000,17.092,17.234,17.092,17.158,17286,0
+CEW.US,D,20160805,000000,17.149,17.259,17.139,17.259,1086,0
+CEW.US,D,20160808,000000,17.244,17.354,17.244,17.354,4865,0
+CEW.US,D,20160809,000000,17.397,17.455,17.387,17.387,2493,0
+CEW.US,D,20160810,000000,17.445,17.54,17.417,17.482,8512,0
+CEW.US,D,20160811,000000,17.435,17.512,17.435,17.512,795,0
+CEW.US,D,20160812,000000,17.426,17.54,17.42,17.492,16565,0
+CEW.US,D,20160815,000000,17.445,17.598,17.445,17.598,1279,0
+CEW.US,D,20160816,000000,17.595,17.665,17.578,17.665,6368,0
+CEW.US,D,20160817,000000,17.397,17.56,17.397,17.492,6190,0
+CEW.US,D,20160818,000000,17.482,17.645,17.482,17.608,6080,0
+CEW.US,D,20160819,000000,17.47,17.598,17.47,17.598,9296,0
+CEW.US,D,20160822,000000,17.482,17.522,17.425,17.455,18304,0
+CEW.US,D,20160823,000000,17.504,17.504,17.302,17.349,5504,0
+CEW.US,D,20160824,000000,17.349,17.377,17.234,17.368,4864,0
+CEW.US,D,20160825,000000,17.373,17.402,17.373,17.402,385,0
+CEW.US,D,20160826,000000,17.442,17.442,17.291,17.323,759,0
+CEW.US,D,20160829,000000,17.245,17.263,17.245,17.263,1063,0
+CEW.US,D,20160830,000000,17.197,17.292,17.139,17.272,6257,0
+CEW.US,D,20160831,000000,17.234,17.272,17.149,17.149,919,0
+CEW.US,D,20160901,000000,17.134,17.154,17.134,17.154,5434,0
+CEW.US,D,20160902,000000,17.234,17.254,17.167,17.254,1639,0
+CEW.US,D,20160906,000000,17.407,17.465,17.368,17.465,6716,0
+CEW.US,D,20160907,000000,17.465,17.57,17.46,17.554,6317,0
+CEW.US,D,20160908,000000,17.56,17.56,17.445,17.455,5260,0
+CEW.US,D,20160909,000000,17.254,17.359,17.206,17.206,88865,0
+CEW.US,D,20160912,000000,17.217,17.349,17.217,17.292,6564,0
+CEW.US,D,20160913,000000,17.185,17.214,17.129,17.129,1833,0
+CEW.US,D,20160914,000000,17.057,17.17,17.057,17.158,714,0
+CEW.US,D,20160915,000000,17.254,17.282,17.101,17.244,5772,0
+CEW.US,D,20160916,000000,17.166,17.244,17.129,17.166,2000,0
+CEW.US,D,20160919,000000,17.302,17.302,17.181,17.206,2017,0
+CEW.US,D,20160920,000000,17.282,17.282,17.221,17.272,3699,0
+CEW.US,D,20160921,000000,17.317,17.319,17.311,17.311,1035,0
+CEW.US,D,20160922,000000,17.441,17.445,17.382,17.382,1933,0
+CEW.US,D,20160923,000000,17.424,17.482,17.417,17.417,3519,0
+CEW.US,D,20160926,000000,17.339,17.472,17.224,17.377,8607,0
+CEW.US,D,20160927,000000,17.445,17.465,17.263,17.465,3708,0
+CEW.US,D,20160928,000000,17.482,17.512,17.377,17.512,12264,0
+CEW.US,D,20160929,000000,17.482,17.492,17.339,17.368,2611,0
+CEW.US,D,20160930,000000,17.403,17.423,17.365,17.417,3583,0
+CEW.US,D,20161003,000000,17.512,17.522,17.42,17.482,75112,0
+CEW.US,D,20161004,000000,17.368,17.455,17.292,17.302,48150,0
+CEW.US,D,20161005,000000,17.397,17.425,17.272,17.339,67292,0
+CEW.US,D,20161006,000000,17.272,17.408,17.272,17.408,3113,0
+CEW.US,D,20161010,000000,17.32,17.387,17.315,17.339,1119,0
+CEW.US,D,20161011,000000,17.286,17.286,17.249,17.249,938,0
+CEW.US,D,20161012,000000,17.233,17.252,17.233,17.252,804,0
+CEW.US,D,20161013,000000,17.224,17.292,17.156,17.292,5005,0
+CEW.US,D,20161017,000000,17.139,17.282,17.139,17.254,13464,0
+CEW.US,D,20161018,000000,17.302,17.334,17.263,17.319,6719,0
+CEW.US,D,20161019,000000,17.363,17.435,17.311,17.407,3703,0
+CEW.US,D,20161020,000000,17.407,17.407,17.407,17.407,0,0
+CEW.US,D,20161021,000000,17.329,17.329,17.329,17.329,219,0
+CEW.US,D,20161024,000000,17.455,17.455,17.354,17.354,1147,0
+CEW.US,D,20161025,000000,17.472,17.472,17.359,17.417,10570,0
+CEW.US,D,20161026,000000,17.302,17.445,17.302,17.445,2353,0
+CEW.US,D,20161027,000000,17.339,17.364,17.292,17.292,1909,0
+CEW.US,D,20161028,000000,17.272,17.319,17.244,17.272,15710,0
+CEW.US,D,20161031,000000,17.302,17.381,17.263,17.339,340736,0
+CEW.US,D,20161101,000000,17.349,17.349,17.272,17.272,6514,0
+CEW.US,D,20161102,000000,17.339,17.339,17.296,17.302,100625,0
+CEW.US,D,20161103,000000,17.311,17.329,17.294,17.307,17119,0
+CEW.US,D,20161104,000000,17.254,17.319,17.174,17.311,43285,0
+CEW.US,D,20161107,000000,17.319,17.368,17.214,17.359,46683,0
+CEW.US,D,20161108,000000,17.308,17.492,17.308,17.445,77952,0
+CEW.US,D,20161109,000000,17.224,17.244,17.033,17.129,2667,0
+CEW.US,D,20161110,000000,17.023,17.023,16.775,16.87,15687,0
+CEW.US,D,20161111,000000,16.785,16.803,16.536,16.737,4004,0
+CEW.US,D,20161114,000000,16.602,16.65,16.534,16.641,4229,0
+CEW.US,D,20161115,000000,16.624,16.775,16.624,16.775,14143,0
+CEW.US,D,20161116,000000,16.593,16.674,16.583,16.583,24496,0
+CEW.US,D,20161117,000000,16.698,16.698,16.545,16.602,3985,0
+CEW.US,D,20161118,000000,16.689,16.689,16.507,16.574,14894,0
+CEW.US,D,20161121,000000,16.583,16.66,16.574,16.66,23362,0
+CEW.US,D,20161122,000000,16.565,16.698,16.565,16.67,7122,0
+CEW.US,D,20161123,000000,16.583,16.583,16.479,16.479,1197,0
+CEW.US,D,20161125,000000,16.488,16.545,16.488,16.545,1357,0
+CEW.US,D,20161128,000000,16.67,16.67,16.536,16.66,2135,0
+CEW.US,D,20161129,000000,16.488,16.641,16.488,16.575,9807,0
+CEW.US,D,20161130,000000,16.564,16.595,16.545,16.583,12575,0
+CEW.US,D,20161201,000000,16.536,16.622,16.507,16.564,4827,0
+CEW.US,D,20161202,000000,16.571,16.65,16.527,16.622,7623,0
+CEW.US,D,20161205,000000,16.632,16.717,16.632,16.689,8716,0
+CEW.US,D,20161206,000000,16.823,16.823,16.746,16.746,17728,0
+CEW.US,D,20161207,000000,16.785,16.901,16.785,16.823,8615,0
+CEW.US,D,20161208,000000,16.782,16.823,16.737,16.737,7918,0
+CEW.US,D,20161209,000000,16.755,16.82,16.746,16.746,4751,0
+CEW.US,D,20161212,000000,16.843,16.88,16.843,16.88,1238,0
+CEW.US,D,20161213,000000,16.908,16.961,16.843,16.87,7847,0
+CEW.US,D,20161214,000000,16.878,16.933,16.735,16.794,3597,0
+CEW.US,D,20161215,000000,16.612,16.698,16.612,16.66,5011,0
+CEW.US,D,20161216,000000,16.68,16.794,16.612,16.612,42353,0
+CEW.US,D,20161219,000000,16.65,16.686,16.65,16.686,2085,0
+CEW.US,D,20161220,000000,16.737,16.737,16.641,16.689,6736,0
+CEW.US,D,20161221,000000,16.737,16.775,16.67,16.707,9101,0
+CEW.US,D,20161222,000000,16.688,16.746,16.67,16.707,1762,0
+CEW.US,D,20161223,000000,16.707,16.785,16.707,16.737,30150,0
+CEW.US,D,20161227,000000,16.755,16.813,16.66,16.68,4808,0
+CEW.US,D,20161228,000000,16.67,16.707,16.641,16.707,1604,0
+CEW.US,D,20161229,000000,16.823,16.893,16.707,16.785,3990,0
+CEW.US,D,20161230,000000,16.765,16.86,16.737,16.737,33234,0
+CEW.US,D,20170103,000000,16.65,16.65,16.65,16.65,711,0
+CEW.US,D,20170104,000000,16.765,16.826,16.732,16.77,139966,0
+CEW.US,D,20170105,000000,16.922,16.938,16.908,16.916,1571,0
+CEW.US,D,20170106,000000,16.909,16.925,16.843,16.843,2656,0
+CEW.US,D,20170109,000000,16.803,16.928,16.803,16.856,5467,0
+CEW.US,D,20170110,000000,16.775,16.816,16.746,16.77,5878,0
+CEW.US,D,20170111,000000,16.763,16.778,16.763,16.765,1354,0
+CEW.US,D,20170112,000000,16.935,16.986,16.918,16.925,3518,0
+CEW.US,D,20170113,000000,16.938,16.938,16.86,16.87,3871,0
+CEW.US,D,20170117,000000,16.899,17.011,16.899,16.938,6719,0
+CEW.US,D,20170118,000000,16.914,16.948,16.843,16.87,64853,0
+CEW.US,D,20170119,000000,16.821,16.899,16.821,16.899,4116,0
+CEW.US,D,20170120,000000,16.908,16.969,16.867,16.908,7378,0
+CEW.US,D,20170123,000000,16.996,17.061,16.946,17.013,7557,0
+CEW.US,D,20170124,000000,17.013,17.056,16.986,17.019,3487,0
+CEW.US,D,20170125,000000,16.945,17.062,16.938,17.043,17026,0
+CEW.US,D,20170126,000000,16.954,16.954,16.899,16.928,2895,0
+CEW.US,D,20170127,000000,17.073,17.073,16.928,16.986,6768,0
+CEW.US,D,20170130,000000,16.996,17.11,16.996,17.043,5106,0
+CEW.US,D,20170131,000000,17.091,17.158,17.078,17.101,14339,0
+CEW.US,D,20170201,000000,17.101,17.196,17.079,17.116,4266,0
+CEW.US,D,20170202,000000,17.309,17.319,17.156,17.206,17506,0
+CEW.US,D,20170203,000000,17.35,17.359,17.166,17.234,12963,0
+CEW.US,D,20170206,000000,17.381,17.381,17.244,17.244,8328,0
+CEW.US,D,20170207,000000,17.254,17.28,17.234,17.28,1837,0
+CEW.US,D,20170208,000000,17.206,17.324,17.119,17.149,13739,0
+CEW.US,D,20170209,000000,17.158,17.166,17.158,17.166,774,0
+CEW.US,D,20170210,000000,17.225,17.302,17.225,17.263,1874,0
+CEW.US,D,20170213,000000,17.234,17.272,17.214,17.271,8387,0
+CEW.US,D,20170214,000000,17.292,17.329,17.272,17.319,9746,0
+CEW.US,D,20170215,000000,17.292,17.368,17.292,17.368,15378,0
+CEW.US,D,20170216,000000,17.377,17.377,17.282,17.329,23736,0
+CEW.US,D,20170217,000000,17.292,17.329,17.234,17.263,1550,0
+CEW.US,D,20170221,000000,17.263,17.303,17.263,17.303,3660,0
+CEW.US,D,20170222,000000,17.321,17.359,17.291,17.359,5717,0
+CEW.US,D,20170223,000000,17.435,17.468,17.397,17.445,8511,0
+CEW.US,D,20170224,000000,17.445,17.445,17.359,17.359,6025,0
+CEW.US,D,20170227,000000,17.405,17.405,17.389,17.389,297,0
+CEW.US,D,20170228,000000,17.349,17.382,17.311,17.329,2109,0
+CEW.US,D,20170301,000000,17.272,17.319,17.214,17.319,7296,0
+CEW.US,D,20170302,000000,17.232,17.329,17.14,17.149,4998,0
+CEW.US,D,20170303,000000,17.294,17.319,17.213,17.319,8485,0
+CEW.US,D,20170306,000000,17.272,17.272,17.219,17.254,9605,0
+CEW.US,D,20170307,000000,17.282,17.319,17.278,17.292,6308,0
+CEW.US,D,20170308,000000,17.224,17.282,17.196,17.206,3129,0
+CEW.US,D,20170309,000000,17.151,17.151,17.061,17.101,9292,0
+CEW.US,D,20170310,000000,17.139,17.302,17.139,17.196,6541,0
+CEW.US,D,20170313,000000,17.234,17.254,17.145,17.201,7007,0
+CEW.US,D,20170314,000000,17.166,17.272,17.166,17.263,5582,0
+CEW.US,D,20170315,000000,17.186,17.425,17.186,17.425,9816,0
+CEW.US,D,20170316,000000,17.482,17.493,17.482,17.492,696,0
+CEW.US,D,20170317,000000,17.501,17.519,17.492,17.502,1505,0
+CEW.US,D,20170320,000000,17.502,17.584,17.502,17.584,934,0
+CEW.US,D,20170321,000000,17.608,17.659,17.492,17.53,4885,0
+CEW.US,D,20170322,000000,17.618,17.618,17.525,17.588,596,0
+CEW.US,D,20170323,000000,17.502,17.582,17.502,17.582,1931,0
+CEW.US,D,20170324,000000,17.588,17.635,17.56,17.635,20107,0
+CEW.US,D,20170327,000000,17.57,17.623,17.57,17.6,4167,0
+CEW.US,D,20170328,000000,17.575,17.619,17.522,17.56,2324,0
+CEW.US,D,20170329,000000,17.645,17.645,17.56,17.618,7751,0
+CEW.US,D,20170330,000000,17.626,17.655,17.595,17.627,4844,0
+CEW.US,D,20170331,000000,17.645,17.645,17.522,17.55,2606,0
+CEW.US,D,20170403,000000,17.595,17.595,17.522,17.57,3184,0
+CEW.US,D,20170404,000000,17.482,17.578,17.473,17.55,4802,0
+CEW.US,D,20170405,000000,17.492,17.572,17.455,17.502,5913,0
+CEW.US,D,20170406,000000,17.522,17.54,17.46,17.502,2787,0
+CEW.US,D,20170407,000000,17.578,17.578,17.492,17.492,6144,0
+CEW.US,D,20170410,000000,17.425,17.56,17.425,17.482,2637,0
+CEW.US,D,20170411,000000,17.465,17.55,17.445,17.477,4252,0
+CEW.US,D,20170412,000000,17.522,17.578,17.522,17.578,1787,0
+CEW.US,D,20170413,000000,17.55,17.626,17.55,17.608,5029,0
+CEW.US,D,20170417,000000,17.655,17.751,17.635,17.683,11648,0
+CEW.US,D,20170418,000000,17.761,17.767,17.683,17.683,2261,0
+CEW.US,D,20170419,000000,17.741,17.741,17.598,17.626,14515,0
+CEW.US,D,20170420,000000,17.645,17.714,17.628,17.635,2285,0
+CEW.US,D,20170421,000000,17.655,17.655,17.608,17.608,9393,0
+CEW.US,D,20170424,000000,17.655,17.788,17.655,17.741,12004,0
+CEW.US,D,20170425,000000,17.665,17.713,17.655,17.713,2582,0
+CEW.US,D,20170426,000000,17.598,17.703,17.593,17.593,3532,0
+CEW.US,D,20170427,000000,17.62,17.713,17.578,17.588,11955,0
+CEW.US,D,20170428,000000,17.635,17.686,17.598,17.598,5438,0
+CEW.US,D,20170501,000000,17.665,17.675,17.588,17.635,20465,0
+CEW.US,D,20170502,000000,17.655,17.693,17.655,17.675,11168,0
+CEW.US,D,20170503,000000,17.688,17.713,17.655,17.655,12594,0
+CEW.US,D,20170504,000000,17.608,17.608,17.583,17.598,3064,0
+CEW.US,D,20170505,000000,17.578,17.635,17.578,17.62,3342,0
+CEW.US,D,20170508,000000,17.626,17.626,17.54,17.578,10778,0
+CEW.US,D,20170509,000000,17.54,17.545,17.492,17.492,4888,0
+CEW.US,D,20170510,000000,17.57,17.626,17.57,17.598,14565,0
+CEW.US,D,20170511,000000,17.643,17.667,17.643,17.667,1025,0
+CEW.US,D,20170512,000000,17.683,17.713,17.683,17.713,1761,0
+CEW.US,D,20170515,000000,17.788,17.819,17.78,17.798,7827,0
+CEW.US,D,20170516,000000,17.864,17.904,17.856,17.866,8705,0
+CEW.US,D,20170517,000000,17.818,17.876,17.788,17.788,18839,0
+CEW.US,D,20170518,000000,17.598,17.611,17.55,17.611,3961,0
+CEW.US,D,20170519,000000,17.713,17.788,17.713,17.788,995,0
+CEW.US,D,20170522,000000,17.788,17.788,17.786,17.786,1061,0
+CEW.US,D,20170523,000000,17.78,17.808,17.763,17.784,2882,0
+CEW.US,D,20170524,000000,17.798,17.846,17.788,17.846,5370,0
+CEW.US,D,20170525,000000,17.866,17.878,17.825,17.833,2153,0
+CEW.US,D,20170526,000000,17.846,17.85,17.837,17.85,8128,0
+CEW.US,D,20170530,000000,17.856,17.856,17.78,17.808,11081,0
+CEW.US,D,20170531,000000,17.818,17.876,17.818,17.876,19288,0
+CEW.US,D,20170601,000000,17.867,17.914,17.867,17.909,2052,0
+CEW.US,D,20170602,000000,17.941,17.951,17.924,17.951,2709,0
+CEW.US,D,20170605,000000,17.971,17.981,17.942,17.981,4996,0
+CEW.US,D,20170606,000000,17.942,17.979,17.937,17.979,3731,0
+CEW.US,D,20170607,000000,17.919,17.919,17.904,17.918,1554,0
+CEW.US,D,20170608,000000,17.942,17.951,17.915,17.951,4266,0
+CEW.US,D,20170609,000000,17.92,17.931,17.917,17.917,1776,0
+CEW.US,D,20170612,000000,17.951,17.951,17.926,17.926,959,0
+CEW.US,D,20170613,000000,17.933,17.946,17.933,17.946,632,0
+CEW.US,D,20170614,000000,18.029,18.077,17.999,17.999,79030,0
+CEW.US,D,20170615,000000,17.904,17.914,17.885,17.914,2083,0
+CEW.US,D,20170616,000000,17.946,17.97,17.939,17.951,12159,0
+CEW.US,D,20170619,000000,17.876,17.894,17.875,17.885,3719,0
+CEW.US,D,20170620,000000,17.818,17.818,17.758,17.761,3751,0
+CEW.US,D,20170621,000000,17.761,17.78,17.723,17.723,5007,0
+CEW.US,D,20170622,000000,17.761,17.788,17.761,17.78,6599,0
+CEW.US,D,20170623,000000,17.833,17.846,17.833,17.834,4036,0
+CEW.US,D,20170626,000000,17.885,17.904,17.885,17.894,3928,0
+CEW.US,D,20170627,000000,17.846,17.866,17.835,17.837,2486,0
+CEW.US,D,20170628,000000,17.866,17.866,17.852,17.852,523,0
+CEW.US,D,20170629,000000,17.832,17.832,17.798,17.822,1833,0
+CEW.US,D,20170630,000000,17.829,17.856,17.818,17.847,4919,0
+CEW.US,D,20170703,000000,17.798,17.798,17.751,17.761,5241,0
+CEW.US,D,20170705,000000,17.713,17.713,17.675,17.683,2598,0
+CEW.US,D,20170706,000000,17.713,17.732,17.691,17.693,2598,0
+CEW.US,D,20170707,000000,17.693,17.732,17.693,17.703,4080,0
+CEW.US,D,20170710,000000,17.751,17.768,17.732,17.732,4186,0
+CEW.US,D,20170711,000000,17.703,17.741,17.703,17.723,3592,0
+CEW.US,D,20170712,000000,17.846,17.856,17.846,17.846,4238,0
+CEW.US,D,20170713,000000,17.914,17.914,17.881,17.9,21987,0
+CEW.US,D,20170714,000000,18.019,18.034,17.971,18.034,5708,0
+CEW.US,D,20170717,000000,17.99,18.039,17.99,18.019,2096,0
+CEW.US,D,20170718,000000,18.067,18.1,18.067,18.086,2165,0
+CEW.US,D,20170719,000000,18.134,18.134,18.057,18.057,3737,0
+CEW.US,D,20170720,000000,18.114,18.132,18.095,18.104,7429,0
+CEW.US,D,20170721,000000,18.152,18.152,18.086,18.114,2735,0
+CEW.US,D,20170724,000000,18.095,18.095,18.054,18.072,4254,0
+CEW.US,D,20170725,000000,18.067,18.069,18.009,18.009,3708,0
+CEW.US,D,20170726,000000,18.039,18.124,18.039,18.124,1281,0
+CEW.US,D,20170727,000000,18.124,18.124,18.086,18.086,5054,0
+CEW.US,D,20170728,000000,18.119,18.124,18.104,18.104,3038,0
+CEW.US,D,20170731,000000,18.114,18.152,18.106,18.152,121734,0
+CEW.US,D,20170801,000000,18.152,18.152,18.104,18.105,4459,0
+CEW.US,D,20170802,000000,18.087,18.119,18.087,18.104,3354,0
+CEW.US,D,20170803,000000,18.134,18.141,18.11,18.141,2353,0
+CEW.US,D,20170804,000000,18.161,18.182,18.124,18.131,4703,0
+CEW.US,D,20170807,000000,18.124,18.134,18.095,18.114,2037,0
+CEW.US,D,20170808,000000,18.121,18.134,18.108,18.108,1532,0
+CEW.US,D,20170809,000000,18.041,18.066,18.039,18.048,3734,0
+CEW.US,D,20170810,000000,18.03,18.042,18.03,18.042,1957,0
+CEW.US,D,20170811,000000,17.99,18.027,17.99,18.019,7523,0
+CEW.US,D,20170814,000000,18.086,18.086,18.066,18.086,3187,0
+CEW.US,D,20170815,000000,18.039,18.046,18,18.029,2742,0
+CEW.US,D,20170816,000000,18.072,18.109,18.072,18.109,1020,0
+CEW.US,D,20170817,000000,18.095,18.113,18.067,18.067,1522,0
+CEW.US,D,20170818,000000,18.085,18.119,18.077,18.077,5833,0
+CEW.US,D,20170821,000000,18.162,18.172,18.133,18.152,18563,0
+CEW.US,D,20170822,000000,18.167,18.167,18.152,18.152,775,0
+CEW.US,D,20170823,000000,18.17,18.201,18.17,18.201,669,0
+CEW.US,D,20170824,000000,18.202,18.228,18.201,18.228,11496,0
+CEW.US,D,20170825,000000,18.201,18.335,18.201,18.325,4607,0
+CEW.US,D,20170828,000000,18.345,18.354,18.306,18.306,12838,0
+CEW.US,D,20170829,000000,18.325,18.325,18.304,18.315,3102,0
+CEW.US,D,20170830,000000,18.291,18.325,18.278,18.325,6763,0
+CEW.US,D,20170831,000000,18.295,18.319,18.295,18.319,593,0
+CEW.US,D,20170901,000000,18.363,18.373,18.345,18.345,3682,0
+CEW.US,D,20170905,000000,18.373,18.383,18.354,18.363,5000,0
+CEW.US,D,20170906,000000,18.363,18.435,18.363,18.435,4467,0
+CEW.US,D,20170907,000000,18.517,18.53,18.507,18.517,7482,0
+CEW.US,D,20170908,000000,18.517,18.526,18.488,18.488,5754,0
+CEW.US,D,20170911,000000,18.554,18.554,18.48,18.48,7439,0
+CEW.US,D,20170912,000000,18.44,18.459,18.43,18.43,4650,0
+CEW.US,D,20170913,000000,18.411,18.411,18.411,18.411,167,0
+CEW.US,D,20170914,000000,18.335,18.41,18.335,18.395,4954,0
+CEW.US,D,20170915,000000,18.468,18.468,18.438,18.446,2184,0
+CEW.US,D,20170918,000000,18.383,18.392,18.373,18.373,1845,0
+CEW.US,D,20170919,000000,18.354,18.383,18.354,18.354,2862,0
+CEW.US,D,20170920,000000,18.43,18.44,18.335,18.358,12418,0
+CEW.US,D,20170921,000000,18.354,18.388,18.34,18.349,1295,0
+CEW.US,D,20170922,000000,18.392,18.411,18.392,18.411,3050,0
+CEW.US,D,20170925,000000,18.325,18.33,18.296,18.306,21866,0
+CEW.US,D,20170926,000000,18.257,18.277,18.22,18.221,13735,0
+CEW.US,D,20170927,000000,18.109,18.142,18.109,18.14,7363,0
+CEW.US,D,20170928,000000,18.139,18.143,18.125,18.134,1789,0
+CEW.US,D,20170929,000000,18.182,18.182,18.148,18.148,212178,0
+CEW.US,D,20171002,000000,18.095,18.1,18.086,18.086,1941,0
+CEW.US,D,20171003,000000,18.104,18.124,18.057,18.086,20890,0
+CEW.US,D,20171004,000000,18.152,18.182,18.124,18.152,6483,0
+CEW.US,D,20171005,000000,18.172,18.182,18.134,18.134,4942,0
+CEW.US,D,20171006,000000,18.049,18.077,18.049,18.077,3473,0
+CEW.US,D,20171009,000000,18.077,18.077,18.022,18.048,3307,0
+CEW.US,D,20171010,000000,18.124,18.124,17.971,18.086,1367,0
+CEW.US,D,20171011,000000,18.157,18.162,18.157,18.162,1018,0
+CEW.US,D,20171012,000000,18.134,18.201,18.039,18.039,2806,0
+CEW.US,D,20171013,000000,18.251,18.257,18.239,18.239,2836,0
+CEW.US,D,20171016,000000,18.287,18.287,18.21,18.21,4047,0
+CEW.US,D,20171017,000000,18.182,18.23,18.152,18.172,10108,0
+CEW.US,D,20171018,000000,18.162,18.167,18.138,18.167,5231,0
+CEW.US,D,20171019,000000,18.182,18.22,18.162,18.162,2800,0
+CEW.US,D,20171020,000000,18.134,18.152,18.129,18.152,1298,0
+CEW.US,D,20171023,000000,18.062,18.062,18.062,18.062,171,0
+CEW.US,D,20171024,000000,18.031,18.031,18.031,18.031,132,0
+CEW.US,D,20171025,000000,18.048,18.057,17.976,17.976,1405,0
+CEW.US,D,20171026,000000,18.019,18.019,17.885,17.885,18722,0
+CEW.US,D,20171027,000000,17.933,17.999,17.924,17.976,19929,0
+CEW.US,D,20171030,000000,17.99,18.009,17.933,17.942,21093,0
+CEW.US,D,20171031,000000,17.995,18.019,17.992,18.019,1593,0
+CEW.US,D,20171101,000000,17.99,18.048,17.981,17.981,8803,0
+CEW.US,D,20171102,000000,17.981,18.029,17.981,18.019,20591,0
+CEW.US,D,20171103,000000,18.057,18.057,17.904,17.924,12934,0
+CEW.US,D,20171106,000000,17.961,18.048,17.961,18.031,16429,0
+CEW.US,D,20171107,000000,17.927,17.936,17.927,17.933,1976,0
+CEW.US,D,20171108,000000,18.009,18.086,17.979,18.039,53118,0
+CEW.US,D,20171109,000000,18.009,18.009,17.961,17.971,9758,0
+CEW.US,D,20171110,000000,17.971,18.029,17.951,17.951,7755,0
+CEW.US,D,20171113,000000,17.942,17.963,17.942,17.963,953,0
+CEW.US,D,20171114,000000,18.029,18.029,17.961,17.999,36239,0
+CEW.US,D,20171115,000000,18.039,18.039,17.971,18.029,7924,0
+CEW.US,D,20171116,000000,18.057,18.114,18.057,18.077,23278,0
+CEW.US,D,20171117,000000,18.143,18.161,18.124,18.125,8688,0
+CEW.US,D,20171120,000000,18.104,18.119,18.086,18.086,4199,0
+CEW.US,D,20171121,000000,18.172,18.201,18.124,18.201,4264,0
+CEW.US,D,20171122,000000,18.257,18.335,18.239,18.325,8070,0
+CEW.US,D,20171124,000000,18.267,18.325,18.267,18.31,4555,0
+CEW.US,D,20171127,000000,18.392,18.392,18.325,18.326,2260,0
+CEW.US,D,20171128,000000,18.373,18.373,18.296,18.33,4742,0
+CEW.US,D,20171129,000000,18.325,18.326,18.296,18.307,1297,0
+CEW.US,D,20171130,000000,18.257,18.335,18.257,18.307,14507,0
+CEW.US,D,20171201,000000,18.345,18.354,18.296,18.345,10766,0
+CEW.US,D,20171204,000000,18.392,18.392,18.334,18.363,11630,0
+CEW.US,D,20171205,000000,18.383,18.383,18.257,18.257,11761,0
+CEW.US,D,20171206,000000,18.298,18.306,18.279,18.305,1712,0
+CEW.US,D,20171207,000000,18.239,18.239,18.22,18.233,1867,0
+CEW.US,D,20171208,000000,18.239,18.239,18.23,18.235,2882,0
+CEW.US,D,20171211,000000,18.335,18.335,18.275,18.275,6058,0
+CEW.US,D,20171212,000000,18.267,18.267,18.162,18.182,7482,0
+CEW.US,D,20171213,000000,18.22,18.286,18.22,18.247,6400,0
+CEW.US,D,20171214,000000,18.287,18.287,18.251,18.251,1174,0
+CEW.US,D,20171215,000000,18.345,18.345,18.272,18.306,6456,0
+CEW.US,D,20171218,000000,18.42,18.43,18.363,18.397,9813,0
+CEW.US,D,20171219,000000,18.44,18.45,18.401,18.411,5908,0
+CEW.US,D,20171220,000000,18.42,18.453,18.42,18.42,8037,0
+CEW.US,D,20171221,000000,18.43,18.472,18.392,18.411,11704,0
+CEW.US,D,20171222,000000,18.536,18.536,18.421,18.421,20287,0
+CEW.US,D,20171226,000000,18.488,18.502,18.478,18.478,2231,0
+CEW.US,D,20171227,000000,18.488,18.536,18.478,18.478,5918,0
+CEW.US,D,20171228,000000,18.566,18.576,18.554,18.554,7428,0
+CEW.US,D,20171229,000000,18.585,18.622,18.573,18.593,1366,0
+CEW.US,D,20180102,000000,18.756,18.756,18.689,18.737,10358,0
+CEW.US,D,20180103,000000,18.772,18.772,18.756,18.77,3786,0
+CEW.US,D,20180104,000000,18.784,18.851,18.784,18.842,3576,0
+CEW.US,D,20180105,000000,18.804,18.835,18.804,18.835,3116,0
+CEW.US,D,20180108,000000,18.899,18.899,18.758,18.784,12599,0
+CEW.US,D,20180109,000000,18.756,18.765,18.717,18.756,6324,0
+CEW.US,D,20180110,000000,18.765,18.765,18.756,18.765,1727,0
+CEW.US,D,20180111,000000,18.775,18.87,18.775,18.87,9364,0
+CEW.US,D,20180112,000000,18.842,18.923,18.842,18.923,6631,0
+CEW.US,D,20180116,000000,18.899,18.928,18.871,18.918,19315,0
+CEW.US,D,20180117,000000,18.889,18.938,18.804,18.937,506628,0
+CEW.US,D,20180118,000000,18.928,18.938,18.899,18.923,9603,0
+CEW.US,D,20180119,000000,18.986,18.986,18.899,18.957,11993,0
+CEW.US,D,20180122,000000,18.995,18.995,18.928,18.995,6385,0
+CEW.US,D,20180123,000000,18.889,18.957,18.889,18.947,6522,0
+CEW.US,D,20180124,000000,19.043,19.13,19.043,19.101,33492,0
+CEW.US,D,20180125,000000,19.176,19.224,19.119,19.148,14381,0
+CEW.US,D,20180126,000000,19.119,19.186,19.11,19.176,14129,0
+CEW.US,D,20180129,000000,19.081,19.081,19.033,19.033,4274,0
+CEW.US,D,20180130,000000,19.119,19.119,19.008,19.023,2427,0
+CEW.US,D,20180131,000000,19.139,19.167,19.071,19.128,27342,0
+CEW.US,D,20180201,000000,19.081,19.182,19.081,19.139,26950,0
+CEW.US,D,20180202,000000,19.068,19.068,18.966,18.995,16054,0
+CEW.US,D,20180205,000000,18.995,19.033,18.918,18.918,7328,0
+CEW.US,D,20180206,000000,18.899,19.042,18.899,19.041,17740,0
+CEW.US,D,20180207,000000,19.033,19.081,18.909,18.909,3502,0
+CEW.US,D,20180208,000000,18.918,18.918,18.746,18.774,7629,0
+CEW.US,D,20180209,000000,18.804,18.804,18.706,18.775,7478,0
+CEW.US,D,20180212,000000,18.833,18.928,18.833,18.928,3286,0
+CEW.US,D,20180213,000000,18.861,18.928,18.861,18.899,11871,0
+CEW.US,D,20180214,000000,18.851,19.052,18.851,19.043,13624,0
+CEW.US,D,20180215,000000,19.1,19.167,19.081,19.167,10445,0
+CEW.US,D,20180216,000000,19.146,19.148,19.098,19.127,3576,0
+CEW.US,D,20180220,000000,19.043,19.052,18.995,19.052,15965,0
+CEW.US,D,20180221,000000,19.043,19.076,19.018,19.043,35654,0
+CEW.US,D,20180222,000000,19.023,19.052,19.004,19.043,10058,0
+CEW.US,D,20180223,000000,19.033,19.091,19.033,19.058,3983,0
+CEW.US,D,20180226,000000,19.11,19.139,19.052,19.129,15262,0
+CEW.US,D,20180227,000000,19.023,19.043,18.928,18.938,58266,0
+CEW.US,D,20180228,000000,19.004,19.004,18.952,18.952,830,0
+CEW.US,D,20180301,000000,18.851,18.909,18.842,18.88,38112,0
+CEW.US,D,20180302,000000,18.918,18.957,18.918,18.957,1127,0
+CEW.US,D,20180305,000000,18.938,19.004,18.923,19.004,5687,0
+CEW.US,D,20180306,000000,19.076,19.076,19.014,19.071,1969,0
+CEW.US,D,20180307,000000,19.043,19.052,18.995,19.023,2333,0
+CEW.US,D,20180308,000000,18.976,18.976,18.897,18.897,4329,0
+CEW.US,D,20180309,000000,18.947,19.004,18.947,19.004,2568,0
+CEW.US,D,20180312,000000,18.976,18.995,18.966,18.995,2975,0
+CEW.US,D,20180313,000000,19.023,19.043,18.968,19.014,4637,0
+CEW.US,D,20180314,000000,19.033,19.052,18.996,19.035,2580,0
+CEW.US,D,20180315,000000,18.957,18.957,18.938,18.938,3710,0
+CEW.US,D,20180316,000000,18.938,18.938,18.909,18.933,2683,0
+CEW.US,D,20180319,000000,18.851,18.88,18.851,18.88,3934,0
+CEW.US,D,20180320,000000,18.861,18.899,18.861,18.899,1669,0
+CEW.US,D,20180321,000000,18.932,19.023,18.918,19.023,3567,0
+CEW.US,D,20180322,000000,18.918,18.947,18.899,18.942,5454,0
+CEW.US,D,20180323,000000,18.928,18.933,18.889,18.889,1491,0
+CEW.US,D,20180326,000000,19.033,19.037,19.019,19.037,479,0
+CEW.US,D,20180327,000000,18.995,19.043,18.988,19.033,23864,0
+CEW.US,D,20180328,000000,19.004,19.052,18.967,19.033,6994,0
+CEW.US,D,20180329,000000,18.995,19.043,18.995,19.043,1420,0
+CEW.US,D,20180402,000000,18.851,19.018,18.851,19.018,1456,0
+CEW.US,D,20180403,000000,19.052,19.081,19.033,19.081,2331,0
+CEW.US,D,20180404,000000,18.957,19.044,18.957,19.044,2420,0
+CEW.US,D,20180406,000000,18.947,18.947,18.899,18.909,3490,0
+CEW.US,D,20180409,000000,18.851,18.899,18.833,18.833,4459,0
+CEW.US,D,20180410,000000,18.833,18.866,18.833,18.866,1378,0
+CEW.US,D,20180411,000000,18.813,18.918,18.813,18.861,10472,0
+CEW.US,D,20180412,000000,18.889,18.947,18.851,18.88,4745,0
+CEW.US,D,20180413,000000,18.918,18.938,18.899,18.899,8410,0
+CEW.US,D,20180416,000000,18.909,18.938,18.88,18.913,8706,0
+CEW.US,D,20180417,000000,18.918,18.934,18.899,18.899,1760,0
+CEW.US,D,20180418,000000,18.938,19.062,18.938,18.976,38623,0
+CEW.US,D,20180419,000000,18.938,18.938,18.904,18.904,3898,0
+CEW.US,D,20180420,000000,18.823,18.851,18.804,18.833,4423,0
+CEW.US,D,20180423,000000,18.717,18.717,18.66,18.664,4404,0
+CEW.US,D,20180424,000000,18.727,18.756,18.712,18.756,6981,0
+CEW.US,D,20180425,000000,18.631,18.631,18.555,18.593,12010,0
+CEW.US,D,20180426,000000,18.641,18.641,18.593,18.603,8833,0
+CEW.US,D,20180427,000000,18.679,18.701,18.679,18.701,1819,0
+CEW.US,D,20180430,000000,18.651,18.651,18.623,18.623,2738,0
+CEW.US,D,20180501,000000,18.526,18.563,18.512,18.536,4159,0
+CEW.US,D,20180502,000000,18.44,18.447,18.42,18.447,1542,0
+CEW.US,D,20180503,000000,18.44,18.472,18.42,18.45,3014,0
+CEW.US,D,20180504,000000,18.42,18.506,18.411,18.459,9686,0
+CEW.US,D,20180507,000000,18.411,18.411,18.345,18.348,3334,0
+CEW.US,D,20180508,000000,18.248,18.268,18.248,18.248,1683,0
+CEW.US,D,20180509,000000,18.23,18.273,18.201,18.258,6515,0
+CEW.US,D,20180510,000000,18.412,18.43,18.411,18.43,2930,0
+CEW.US,D,20180511,000000,18.507,18.507,18.392,18.401,1991,0
+CEW.US,D,20180514,000000,18.449,18.449,18.401,18.42,50260,0
+CEW.US,D,20180515,000000,18.239,18.239,18.134,18.22,16059,0
+CEW.US,D,20180516,000000,18.248,18.278,18.248,18.278,1421,0
+CEW.US,D,20180517,000000,18.22,18.22,18.182,18.191,3337,0
+CEW.US,D,20180518,000000,18.102,18.124,18.102,18.124,1133,0
+CEW.US,D,20180521,000000,18.086,18.134,18.086,18.134,1127,0
+CEW.US,D,20180522,000000,18.182,18.257,18.182,18.248,9678,0
+CEW.US,D,20180523,000000,18.152,18.277,18.143,18.277,4526,0
+CEW.US,D,20180524,000000,18.257,18.257,18.134,18.192,13173,0
+CEW.US,D,20180525,000000,18.192,18.201,18.192,18.201,915,0
+CEW.US,D,20180529,000000,18.144,18.156,18.029,18.057,11306,0
+CEW.US,D,20180530,000000,18.143,18.217,18.143,18.207,4146,0
+CEW.US,D,20180531,000000,18.152,18.201,18.152,18.154,835,0
+CEW.US,D,20180601,000000,18.162,18.195,18.134,18.134,11505,0
+CEW.US,D,20180604,000000,18.21,18.239,18.203,18.22,2961,0
+CEW.US,D,20180605,000000,18.162,18.22,18.162,18.182,4285,0
+CEW.US,D,20180606,000000,18.21,18.267,18.19,18.267,13097,0
+CEW.US,D,20180607,000000,18.201,18.201,18.095,18.109,2089,0
+CEW.US,D,20180608,000000,18.152,18.192,18.134,18.192,15542,0
+CEW.US,D,20180611,000000,18.124,18.172,18.086,18.095,12482,0
+CEW.US,D,20180612,000000,18.102,18.114,18.029,18.029,72905,0
+CEW.US,D,20180613,000000,18.104,18.104,18.039,18.104,4901,0
+CEW.US,D,20180614,000000,18.114,18.114,17.99,17.999,55398,0
+CEW.US,D,20180615,000000,17.933,17.99,17.924,17.924,8403,0
+CEW.US,D,20180618,000000,17.933,17.942,17.904,17.942,18085,0
+CEW.US,D,20180619,000000,17.866,17.885,17.788,17.828,20370,0
+CEW.US,D,20180620,000000,17.894,17.924,17.808,17.818,203406,0
+CEW.US,D,20180621,000000,17.818,17.904,17.798,17.846,17469,0
+CEW.US,D,20180622,000000,17.918,17.961,17.914,17.914,7699,0
+CEW.US,D,20180625,000000,17.904,17.914,17.837,17.846,17286,0
+CEW.US,D,20180626,000000,17.873,17.876,17.837,17.866,9080,0
+CEW.US,D,20180627,000000,17.818,17.825,17.683,17.683,10860,0
+CEW.US,D,20180628,000000,17.732,17.78,17.703,17.713,8453,0
+CEW.US,D,20180629,000000,17.798,17.798,17.771,17.771,1472,0
+CEW.US,D,20180702,000000,17.679,17.713,17.645,17.665,1136613,0
+CEW.US,D,20180703,000000,17.732,17.761,17.713,17.723,3491,0
+CEW.US,D,20180705,000000,17.808,17.866,17.788,17.788,47776,0
+CEW.US,D,20180706,000000,17.894,17.894,17.846,17.856,9774,0
+CEW.US,D,20180709,000000,17.942,18.019,17.876,17.885,36585,0
+CEW.US,D,20180710,000000,17.914,18.019,17.914,17.961,2200,0
+CEW.US,D,20180711,000000,17.908,17.924,17.876,17.924,1559,0
+CEW.US,D,20180712,000000,17.867,17.894,17.866,17.87,3070,0
+CEW.US,D,20180713,000000,17.866,17.891,17.838,17.846,4295,0
+CEW.US,D,20180716,000000,17.924,17.942,17.866,17.866,62374,0
+CEW.US,D,20180717,000000,17.889,17.914,17.846,17.856,35364,0
+CEW.US,D,20180718,000000,17.837,17.894,17.837,17.894,2452,0
+CEW.US,D,20180719,000000,17.741,17.741,17.703,17.713,8777,0
+CEW.US,D,20180720,000000,17.823,17.837,17.798,17.818,2581,0
+CEW.US,D,20180723,000000,17.788,17.803,17.771,17.78,10009,0
+CEW.US,D,20180724,000000,17.857,17.866,17.771,17.837,4438,0
+CEW.US,D,20180725,000000,17.942,17.999,17.905,17.951,2545,0
+CEW.US,D,20180726,000000,17.971,17.971,17.885,17.885,3000,0
+CEW.US,D,20180727,000000,17.961,17.99,17.851,17.914,26423,0
+CEW.US,D,20180730,000000,17.945,17.999,17.942,17.942,1139,0
+CEW.US,D,20180731,000000,17.928,17.999,17.928,17.999,5311,0
+CEW.US,D,20180801,000000,17.943,17.943,17.894,17.894,4805,0
+CEW.US,D,20180802,000000,17.837,17.837,17.837,17.837,595,0
+CEW.US,D,20180803,000000,17.842,17.842,17.837,17.837,2956,0
+CEW.US,D,20180806,000000,17.846,17.866,17.808,17.808,1929,0
+CEW.US,D,20180807,000000,17.818,17.904,17.818,17.818,1119,0
+CEW.US,D,20180808,000000,17.837,17.837,17.81,17.81,3680,0
+CEW.US,D,20180809,000000,17.678,17.683,17.635,17.675,7494,0
+CEW.US,D,20180810,000000,17.349,17.417,17.311,17.397,24286,0
+CEW.US,D,20180813,000000,17.214,17.22,17.119,17.119,3941,0
+CEW.US,D,20180814,000000,17.272,17.319,17.254,17.282,12721,0
+CEW.US,D,20180815,000000,17.219,17.234,17.129,17.21,40803,0
+CEW.US,D,20180816,000000,17.359,17.359,17.263,17.267,16998,0
+CEW.US,D,20180817,000000,17.244,17.359,17.244,17.282,7924,0
+CEW.US,D,20180820,000000,17.349,17.359,17.292,17.359,3623,0
+CEW.US,D,20180821,000000,17.349,17.387,17.349,17.378,4816,0
+CEW.US,D,20180822,000000,17.329,17.384,17.311,17.377,4412,0
+CEW.US,D,20180823,000000,17.329,17.329,17.234,17.267,2306,0
+CEW.US,D,20180824,000000,17.377,17.412,17.349,17.349,972,0
+CEW.US,D,20180827,000000,17.397,17.465,17.397,17.446,3754,0
+CEW.US,D,20180828,000000,17.435,17.502,17.311,17.311,7117,0
+CEW.US,D,20180829,000000,17.291,17.299,17.254,17.263,5867,0
+CEW.US,D,20180830,000000,17.214,17.214,17.081,17.081,3888,0
+CEW.US,D,20180831,000000,17.149,17.185,17.149,17.154,1901,0
+CEW.US,D,20180904,000000,16.986,17.023,16.976,16.981,12501,0
+CEW.US,D,20180905,000000,16.948,16.976,16.948,16.976,701,0
+CEW.US,D,20180906,000000,16.948,17.004,16.948,16.986,8113,0
+CEW.US,D,20180907,000000,17.043,17.043,16.961,16.961,3753,0
+CEW.US,D,20180910,000000,16.87,17.009,16.87,16.957,13581,0
+CEW.US,D,20180911,000000,16.89,17.013,16.89,17.013,197033,0
+CEW.US,D,20180912,000000,17.033,17.166,17.033,17.112,2777,0
+CEW.US,D,20180913,000000,17.224,17.224,17.176,17.176,1204,0
+CEW.US,D,20180914,000000,17.19,17.192,17.177,17.192,1056,0
+CEW.US,D,20180918,000000,17.149,17.179,17.149,17.179,2570,0
+CEW.US,D,20180919,000000,17.244,17.259,17.234,17.244,7592,0
+CEW.US,D,20180920,000000,17.364,17.364,17.319,17.355,4799,0
+CEW.US,D,20180921,000000,17.368,17.368,17.339,17.339,5290,0
+CEW.US,D,20180924,000000,17.377,17.407,17.337,17.337,4009,0
+CEW.US,D,20180925,000000,17.349,17.349,17.292,17.307,8729,0
+CEW.US,D,20180926,000000,17.359,17.377,17.282,17.368,4874,0
+CEW.US,D,20180927,000000,17.445,17.445,17.445,17.445,114,0
+CEW.US,D,20180928,000000,17.479,17.479,17.435,17.435,1965,0
+CEW.US,D,20181001,000000,17.467,17.467,17.467,17.467,407,0
+CEW.US,D,20181002,000000,17.382,17.435,17.377,17.377,1898,0
+CEW.US,D,20181003,000000,17.413,17.413,17.311,17.311,840,0
+CEW.US,D,20181004,000000,17.263,17.263,17.158,17.186,8656,0
+CEW.US,D,20181005,000000,17.263,17.263,17.224,17.241,1483,0
+CEW.US,D,20181008,000000,17.234,17.234,17.234,17.234,151,0
+CEW.US,D,20181009,000000,17.207,17.272,17.207,17.254,3883,0
+CEW.US,D,20181010,000000,17.272,17.272,17.149,17.149,1489,0
+CEW.US,D,20181011,000000,17.272,17.293,17.272,17.293,1265,0
+CEW.US,D,20181012,000000,17.354,17.364,17.319,17.319,1684,0
+CEW.US,D,20181015,000000,17.397,17.397,17.339,17.377,121615,0
+CEW.US,D,20181016,000000,17.518,17.608,17.502,17.54,14543,0
+CEW.US,D,20181017,000000,17.482,17.522,17.472,17.522,2873,0
+CEW.US,D,20181018,000000,17.465,17.465,17.447,17.447,2074,0
+CEW.US,D,20181022,000000,17.472,17.472,17.407,17.407,1672,0
+CEW.US,D,20181023,000000,17.324,17.397,17.324,17.397,1218,0
+CEW.US,D,20181024,000000,17.396,17.396,17.319,17.319,2216,0
+CEW.US,D,20181025,000000,17.302,17.377,17.302,17.377,2085,0
+CEW.US,D,20181026,000000,17.292,17.359,17.292,17.359,3806,0
+CEW.US,D,20181029,000000,17.302,17.311,17.224,17.234,2140,0
+CEW.US,D,20181030,000000,17.272,17.34,17.272,17.34,1340,0
+CEW.US,D,20181031,000000,17.244,17.244,17.206,17.224,2348,0
+CEW.US,D,20181101,000000,17.41,17.424,17.407,17.407,4586,0
+CEW.US,D,20181102,000000,17.54,17.54,17.44,17.482,3138,0
+CEW.US,D,20181105,000000,17.502,17.529,17.502,17.522,2242,0
+CEW.US,D,20181106,000000,17.53,17.56,17.522,17.53,3829,0
+CEW.US,D,20181107,000000,17.608,17.61,17.482,17.482,2266,0
+CEW.US,D,20181108,000000,17.578,17.578,17.465,17.469,18442,0
+CEW.US,D,20181109,000000,17.45,17.45,17.397,17.417,4765,0
+CEW.US,D,20181112,000000,17.455,17.455,17.349,17.367,7072,0
+CEW.US,D,20181113,000000,17.389,17.389,17.329,17.329,1942,0
+CEW.US,D,20181114,000000,17.377,17.445,17.368,17.407,8541,0
+CEW.US,D,20181115,000000,17.472,17.56,17.472,17.522,1210,0
+CEW.US,D,20181116,000000,17.603,17.607,17.603,17.607,915,0
+CEW.US,D,20181119,000000,17.578,17.618,17.57,17.605,3833,0
+CEW.US,D,20181120,000000,17.55,17.57,17.528,17.57,821,0
+CEW.US,D,20181121,000000,17.588,17.635,17.578,17.588,2189,0
+CEW.US,D,20181123,000000,17.588,17.588,17.562,17.562,1255,0
+CEW.US,D,20181126,000000,17.57,17.57,17.502,17.502,10098,0
+CEW.US,D,20181127,000000,17.512,17.56,17.487,17.487,27973,0
+CEW.US,D,20181128,000000,17.56,17.66,17.53,17.598,11730,0
+CEW.US,D,20181129,000000,17.688,17.703,17.655,17.66,5917,0
+CEW.US,D,20181130,000000,17.632,17.632,17.609,17.627,2314,0
+CEW.US,D,20181203,000000,17.761,17.779,17.683,17.717,2806,0
+CEW.US,D,20181204,000000,17.723,17.728,17.608,17.613,9461,0
+CEW.US,D,20181206,000000,17.581,17.635,17.522,17.522,9912,0
+CEW.US,D,20181207,000000,17.687,17.687,17.593,17.608,2610,0
+CEW.US,D,20181210,000000,17.537,17.537,17.512,17.525,1428,0
+CEW.US,D,20181211,000000,17.521,17.54,17.512,17.54,4612,0
+CEW.US,D,20181212,000000,17.603,17.603,17.578,17.578,1914,0
+CEW.US,D,20181213,000000,17.588,17.589,17.56,17.57,16534,0
+CEW.US,D,20181214,000000,17.502,17.53,17.455,17.517,2943,0
+CEW.US,D,20181217,000000,17.522,17.56,17.522,17.54,1016,0
+CEW.US,D,20181218,000000,17.573,17.588,17.56,17.575,1976,0
+CEW.US,D,20181219,000000,17.665,17.683,17.613,17.613,13252,0
+CEW.US,D,20181220,000000,17.598,17.598,17.588,17.588,1981,0
+CEW.US,D,20181221,000000,17.596,17.596,17.473,17.497,1863,0
+CEW.US,D,20181224,000000,17.522,17.536,17.522,17.536,1615,0
+CEW.US,D,20181226,000000,17.482,17.551,17.482,17.512,2836,0
+CEW.US,D,20181227,000000,17.559,17.561,17.531,17.561,2704,0
+CEW.US,D,20181228,000000,17.6,17.624,17.6,17.613,9449,0
+CEW.US,D,20181231,000000,17.678,17.678,17.571,17.648,7002,0
+CEW.US,D,20190102,000000,17.648,17.658,17.648,17.658,315,0
+CEW.US,D,20190103,000000,17.638,17.668,17.638,17.638,2268,0
+CEW.US,D,20190104,000000,17.731,17.858,17.731,17.858,754,0
+CEW.US,D,20190107,000000,17.921,17.922,17.892,17.892,11495,0
+CEW.US,D,20190108,000000,17.863,17.883,17.863,17.877,325,0
+CEW.US,D,20190109,000000,17.941,17.96,17.941,17.95,383,0
+CEW.US,D,20190110,000000,17.883,17.95,17.883,17.93,1980,0
+CEW.US,D,20190111,000000,17.941,17.941,17.902,17.931,3603,0
+CEW.US,D,20190114,000000,17.925,17.95,17.912,17.945,1355,0
+CEW.US,D,20190115,000000,17.96,17.96,17.902,17.933,2350,0
+CEW.US,D,20190116,000000,17.98,17.995,17.972,17.995,1563,0
+CEW.US,D,20190117,000000,17.948,17.965,17.941,17.965,1625,0
+CEW.US,D,20190118,000000,17.952,17.957,17.952,17.957,840,0
+CEW.US,D,20190122,000000,17.883,17.902,17.843,17.843,1858,0
+CEW.US,D,20190123,000000,17.912,17.96,17.912,17.96,608,0
+CEW.US,D,20190124,000000,17.97,17.975,17.97,17.975,155,0
+CEW.US,D,20190125,000000,18.039,18.039,18.021,18.029,8100,0
+CEW.US,D,20190128,000000,18.029,18.029,18.019,18.029,2201,0
+CEW.US,D,20190129,000000,18.036,18.036,18.022,18.025,3417,0
+CEW.US,D,20190130,000000,18.039,18.15,18.039,18.15,2124,0
+CEW.US,D,20190131,000000,18.214,18.252,18.214,18.232,2458,0
+CEW.US,D,20190201,000000,18.234,18.234,18.126,18.168,5308,0
+CEW.US,D,20190204,000000,18.214,18.214,18.155,18.185,2673,0
+CEW.US,D,20190205,000000,18.165,18.234,18.165,18.196,3391,0
+CEW.US,D,20190206,000000,18.141,18.156,18.141,18.151,886,0
+CEW.US,D,20190207,000000,18.136,18.136,18.049,18.058,15487,0
+CEW.US,D,20190208,000000,18.087,18.116,18.087,18.116,708,0
+CEW.US,D,20190211,000000,18.063,18.063,18.014,18.029,3901,0
+CEW.US,D,20190212,000000,18.058,18.087,18.058,18.076,9365,0
+CEW.US,D,20190213,000000,18.053,18.053,17.977,17.98,3189,0
+CEW.US,D,20190214,000000,17.97,18.019,17.941,18.019,17021,0
+CEW.US,D,20190215,000000,18.034,18.034,18.034,18.034,1582,0
+CEW.US,D,20190219,000000,18.019,18.136,18.019,18.136,3189,0
+CEW.US,D,20190220,000000,18.141,18.141,18.141,18.141,76,0
+CEW.US,D,20190221,000000,18.084,18.084,18.082,18.082,166,0
+CEW.US,D,20190222,000000,18.127,18.142,18.127,18.142,2739,0
+CEW.US,D,20190225,000000,18.175,18.184,18.16,18.16,445,0
+CEW.US,D,20190226,000000,18.193,18.193,18.193,18.193,25,0
+CEW.US,D,20190227,000000,18.183,18.183,18.155,18.173,1734,0
+CEW.US,D,20190228,000000,18.116,18.116,18.116,18.116,245,0
+CEW.US,D,20190301,000000,18.106,18.106,18.056,18.06,565,0
+CEW.US,D,20190304,000000,18.042,18.07,18.042,18.07,673,0
+CEW.US,D,20190305,000000,18.079,18.079,18.075,18.075,807,0
+CEW.US,D,20190306,000000,18.019,18.048,18.004,18.023,2103,0
+CEW.US,D,20190307,000000,17.892,17.892,17.873,17.873,1579,0
+CEW.US,D,20190308,000000,17.892,17.892,17.853,17.883,2672,0
+CEW.US,D,20190311,000000,17.941,17.98,17.941,17.965,1377,0
+CEW.US,D,20190312,000000,17.98,17.98,17.975,17.975,748,0
+CEW.US,D,20190313,000000,17.99,18.004,17.99,18.004,230,0
+CEW.US,D,20190314,000000,17.99,17.99,17.931,17.931,327,0
+CEW.US,D,20190315,000000,18.017,18.039,18.017,18.039,1879,0
+CEW.US,D,20190318,000000,18.068,18.126,18.068,18.078,3229,0
+CEW.US,D,20190319,000000,18.078,18.097,18.068,18.068,892,0
+CEW.US,D,20190320,000000,18.087,18.205,18.087,18.19,12000,0
+CEW.US,D,20190321,000000,18.18,18.195,18.165,18.165,1567,0
+CEW.US,D,20190322,000000,17.923,17.923,17.923,17.923,4,0
+CEW.US,D,20190325,000000,17.98,18.059,17.98,18.053,1635,0
+CEW.US,D,20190326,000000,18.034,18.034,17.99,18.018,1329,0
+CEW.US,D,20190327,000000,17.843,17.883,17.843,17.868,1991,0
+CEW.US,D,20190328,000000,17.853,17.853,17.853,17.853,188,0
+CEW.US,D,20190329,000000,17.895,17.897,17.863,17.897,13628,0
+CEW.US,D,20190401,000000,18.02,18.029,17.941,18.029,3033,0
+CEW.US,D,20190402,000000,18.016,18.016,17.97,17.999,1722,0
+CEW.US,D,20190403,000000,18.078,18.078,18.048,18.051,1402,0
+CEW.US,D,20190404,000000,18.039,18.064,18.039,18.064,642,0
+CEW.US,D,20190405,000000,18.061,18.061,18.061,18.061,72,0
+CEW.US,D,20190408,000000,18.068,18.07,18.068,18.07,234,0
+CEW.US,D,20190409,000000,18.078,18.116,18.058,18.058,2592,0
+CEW.US,D,20190410,000000,18.136,18.151,18.136,18.151,771,0
+CEW.US,D,20190411,000000,18.075,18.081,18.075,18.081,339,0
+CEW.US,D,20190412,000000,18.106,18.13,18.106,18.119,647,0
+CEW.US,D,20190415,000000,18.097,18.136,18.068,18.068,14601,0
+CEW.US,D,20190416,000000,18.067,18.099,18.067,18.077,663,0
+CEW.US,D,20190417,000000,18.122,18.122,18.058,18.097,340,0
+CEW.US,D,20190418,000000,18.078,18.078,18.078,18.078,72,0
+CEW.US,D,20190422,000000,18.068,18.068,18.068,18.068,4,0
+CEW.US,D,20190423,000000,18.029,18.029,17.985,18.019,6701,0
+CEW.US,D,20190424,000000,17.927,17.927,17.922,17.922,336,0
+CEW.US,D,20190425,000000,17.868,17.868,17.868,17.868,88,0
+CEW.US,D,20190426,000000,17.902,17.931,17.902,17.931,150,0
+CEW.US,D,20190429,000000,17.917,17.917,17.917,17.917,401,0
+CEW.US,D,20190430,000000,17.922,17.922,17.922,17.922,418,0
+CEW.US,D,20190501,000000,17.98,17.98,17.922,17.922,326,0
+CEW.US,D,20190502,000000,17.892,17.892,17.848,17.863,1257,0
+CEW.US,D,20190503,000000,17.892,17.927,17.892,17.927,228,0
+CEW.US,D,20190506,000000,17.866,17.866,17.858,17.858,441,0
+CEW.US,D,20190507,000000,17.843,17.843,17.809,17.809,1075,0
+CEW.US,D,20190508,000000,17.809,17.809,17.809,17.809,143,0
+CEW.US,D,20190509,000000,17.767,17.775,17.756,17.764,446,0
+CEW.US,D,20190510,000000,17.794,17.834,17.794,17.834,627,0
+CEW.US,D,20190513,000000,17.702,17.702,17.702,17.702,120,0
+CEW.US,D,20190514,000000,17.775,17.781,17.775,17.78,1308,0
+CEW.US,D,20190515,000000,17.766,17.793,17.766,17.789,307,0
+CEW.US,D,20190516,000000,17.779,17.779,17.743,17.743,156,0
+CEW.US,D,20190517,000000,17.697,17.697,17.668,17.668,208,0
+CEW.US,D,20190520,000000,17.693,17.693,17.692,17.692,281,0
+CEW.US,D,20190521,000000,17.687,17.717,17.687,17.717,3579,0
+CEW.US,D,20190522,000000,17.687,17.692,17.648,17.658,56242,0
+CEW.US,D,20190523,000000,17.678,17.687,17.678,17.687,521,0
+CEW.US,D,20190524,000000,17.736,17.756,17.736,17.756,253,0
+CEW.US,D,20190528,000000,17.74,17.74,17.658,17.658,5615,0
+CEW.US,D,20190529,000000,17.658,17.717,17.658,17.717,930,0
+CEW.US,D,20190530,000000,17.751,17.751,17.751,17.751,8,0
+CEW.US,D,20190531,000000,17.785,17.785,17.766,17.781,7316,0
+CEW.US,D,20190603,000000,17.794,17.892,17.794,17.863,7044,0
+CEW.US,D,20190604,000000,17.843,17.912,17.843,17.912,2008,0
+CEW.US,D,20190605,000000,17.93,17.93,17.907,17.907,486,0
+CEW.US,D,20190606,000000,17.922,17.922,17.922,17.922,3,0
+CEW.US,D,20190607,000000,17.883,17.929,17.883,17.929,528,0
+CEW.US,D,20190610,000000,17.951,17.951,17.951,17.951,110,0
+CEW.US,D,20190611,000000,17.98,17.98,17.945,17.965,29203,0
+CEW.US,D,20190612,000000,17.955,17.955,17.955,17.955,160,0
+CEW.US,D,20190613,000000,17.941,17.941,17.922,17.922,709,0
+CEW.US,D,20190614,000000,17.922,17.924,17.921,17.921,1052,0
+CEW.US,D,20190617,000000,17.912,17.912,17.912,17.912,186,0
+CEW.US,D,20190618,000000,18.019,18.019,18.009,18.009,630,0
+CEW.US,D,20190619,000000,17.999,18.094,17.999,18.094,2801,0
+CEW.US,D,20190620,000000,18.234,18.257,18.155,18.224,1903,0
+CEW.US,D,20190621,000000,18.209,18.227,18.205,18.227,704,0
+CEW.US,D,20190624,000000,18.234,18.257,18.234,18.257,780,0
+CEW.US,D,20190625,000000,18.262,18.262,18.234,18.248,1245,0
+CEW.US,D,20190626,000000,18.253,18.282,18.238,18.267,6471,0
+CEW.US,D,20190627,000000,18.261,18.272,18.261,18.262,913,0
+CEW.US,D,20190628,000000,18.282,18.351,18.282,18.351,236655,0
+CEW.US,D,20190701,000000,18.341,18.357,18.341,18.351,601,0
+CEW.US,D,20190702,000000,18.321,18.321,18.321,18.321,2,0
+CEW.US,D,20190703,000000,18.33,18.339,18.312,18.339,1359,0
+CEW.US,D,20190705,000000,18.311,18.311,18.292,18.302,14309,0
+CEW.US,D,20190708,000000,18.282,18.282,18.27,18.277,1004,0
+CEW.US,D,20190709,000000,18.272,18.282,18.272,18.282,3099,0
+CEW.US,D,20190710,000000,18.331,18.375,18.298,18.375,2015,0
+CEW.US,D,20190711,000000,18.37,18.409,18.351,18.351,7693,0
+CEW.US,D,20190712,000000,18.341,18.386,18.321,18.386,2869,0
+CEW.US,D,20190715,000000,18.458,18.458,18.448,18.448,1578,0
+CEW.US,D,20190716,000000,18.428,18.428,18.389,18.389,161,0
+CEW.US,D,20190717,000000,18.418,18.418,18.361,18.399,359,0
+CEW.US,D,20190718,000000,18.417,18.461,18.417,18.461,614,0
+CEW.US,D,20190719,000000,18.457,18.467,18.453,18.458,8487,0
+CEW.US,D,20190722,000000,18.423,18.43,18.423,18.423,440,0
+CEW.US,D,20190723,000000,18.351,18.38,18.351,18.356,3314,0
+CEW.US,D,20190724,000000,18.389,18.389,18.351,18.351,2685,0
+CEW.US,D,20190725,000000,18.389,18.389,18.336,18.336,446,0
+CEW.US,D,20190726,000000,18.321,18.331,18.316,18.316,1388,0
+CEW.US,D,20190729,000000,18.321,18.321,18.321,18.321,80,0
+CEW.US,D,20190730,000000,18.331,18.331,18.326,18.326,257,0
+CEW.US,D,20190731,000000,18.328,18.331,18.284,18.284,685,0
+CEW.US,D,20190801,000000,18.196,18.224,18.139,18.146,2939,0
+CEW.US,D,20190802,000000,18.039,18.136,18.039,18.048,356,0
+CEW.US,D,20190805,000000,18.039,18.039,17.794,17.813,6435,0
+CEW.US,D,20190806,000000,17.902,17.902,17.873,17.873,3360,0
+CEW.US,D,20190807,000000,17.871,17.88,17.871,17.88,366,0
+CEW.US,D,20190808,000000,17.996,18.058,17.996,18.058,6015,0
+CEW.US,D,20190809,000000,17.955,17.955,17.955,17.955,10,0
+CEW.US,D,20190812,000000,17.863,17.863,17.819,17.853,468,0
+CEW.US,D,20190813,000000,17.965,17.965,17.965,17.965,78,0
+CEW.US,D,20190814,000000,17.776,17.776,17.776,17.776,2,0
+CEW.US,D,20190815,000000,17.814,17.814,17.746,17.746,27211,0
+CEW.US,D,20190816,000000,17.821,17.821,17.821,17.821,1410,0
+CEW.US,D,20190819,000000,17.737,17.756,17.697,17.697,1611,0
+CEW.US,D,20190820,000000,17.753,17.756,17.752,17.752,522,0
+CEW.US,D,20190821,000000,17.863,17.863,17.822,17.822,688,0
+CEW.US,D,20190822,000000,17.814,17.814,17.769,17.769,8973,0
+CEW.US,D,20190823,000000,17.736,17.756,17.717,17.717,2851,0
+CEW.US,D,20190826,000000,17.721,17.721,17.687,17.687,783,0
+CEW.US,D,20190827,000000,17.727,17.727,17.629,17.651,1126,0
+CEW.US,D,20190828,000000,17.624,17.638,17.624,17.638,185,0
+CEW.US,D,20190829,000000,17.628,17.658,17.628,17.658,420,0
+CEW.US,D,20190830,000000,17.685,17.685,17.682,17.683,4182,0
+CEW.US,D,20190903,000000,17.697,17.697,17.648,17.695,1777,0
+CEW.US,D,20190904,000000,17.843,17.843,17.785,17.843,1405,0
+CEW.US,D,20190905,000000,17.843,17.912,17.834,17.834,2543,0
+CEW.US,D,20190906,000000,17.96,17.96,17.911,17.911,2039,0
+CEW.US,D,20190909,000000,17.96,17.96,17.927,17.927,426,0
+CEW.US,D,20190910,000000,17.931,17.931,17.927,17.927,856,0
+CEW.US,D,20190911,000000,17.926,17.931,17.926,17.931,1081,0
+CEW.US,D,20190912,000000,17.999,18.048,17.999,18.044,2254,0
+CEW.US,D,20190913,000000,18.069,18.093,18.065,18.065,1142,0
+CEW.US,D,20190916,000000,18.058,18.058,17.99,17.99,1074,0
+CEW.US,D,20190917,000000,17.97,17.995,17.96,17.995,262,0
+CEW.US,D,20190918,000000,18.002,18.011,17.99,18.011,334,0
+CEW.US,D,20190919,000000,18.019,18.019,17.947,17.947,118,0
+CEW.US,D,20190920,000000,17.902,17.941,17.902,17.927,1664,0
+CEW.US,D,20190923,000000,17.902,17.925,17.892,17.925,2787,0
+CEW.US,D,20190924,000000,17.902,17.95,17.892,17.902,1236,0
+CEW.US,D,20190925,000000,17.883,17.883,17.883,17.883,120,0
+CEW.US,D,20190926,000000,17.902,17.902,17.863,17.876,365,0
+CEW.US,D,20190927,000000,17.922,17.922,17.859,17.871,986,0
+CEW.US,D,20190930,000000,17.878,17.878,17.869,17.869,246,0
+CEW.US,D,20191001,000000,17.785,17.814,17.785,17.794,847,0
+CEW.US,D,20191002,000000,17.775,17.819,17.775,17.819,309,0
+CEW.US,D,20191003,000000,17.912,17.941,17.883,17.922,1959,0
+CEW.US,D,20191004,000000,17.941,17.999,17.941,17.999,744,0
+CEW.US,D,20191007,000000,17.97,17.97,17.9,17.9,549,0
+CEW.US,D,20191008,000000,17.853,17.863,17.834,17.838,63700,0
+CEW.US,D,20191009,000000,17.883,17.891,17.863,17.863,15800,0
+CEW.US,D,20191010,000000,17.95,17.95,17.892,17.942,38654,0
+CEW.US,D,20191011,000000,18.039,18.068,18.038,18.068,2288,0
+CEW.US,D,20191014,000000,18.058,18.058,18.058,18.058,2081,0
+CEW.US,D,20191015,000000,18.001,18.001,18.001,18.001,78,0
+CEW.US,D,20191016,000000,17.99,18.039,17.99,18.039,4153,0
+CEW.US,D,20191017,000000,18.063,18.063,18.063,18.063,78,0
+CEW.US,D,20191018,000000,18.126,18.131,18.126,18.131,1221,0
+CEW.US,D,20191021,000000,18.097,18.11,18.097,18.104,3691,0
+CEW.US,D,20191022,000000,18.135,18.163,18.135,18.155,4359,0
+CEW.US,D,20191023,000000,18.195,18.229,18.185,18.224,8160,0
+CEW.US,D,20191024,000000,18.214,18.234,18.168,18.168,6626,0
+CEW.US,D,20191025,000000,18.224,18.224,18.165,18.193,4851,0
+CEW.US,D,20191028,000000,18.214,18.272,18.214,18.214,3830,0
+CEW.US,D,20191029,000000,18.243,18.262,18.221,18.262,6419,0
+CEW.US,D,20191030,000000,18.166,18.195,18.141,18.192,2245,0
+CEW.US,D,20191031,000000,18.136,18.159,18.136,18.159,234,0
+CEW.US,D,20191101,000000,18.175,18.235,18.175,18.234,2874,0
+CEW.US,D,20191104,000000,18.302,18.302,18.234,18.262,811,0
+CEW.US,D,20191105,000000,18.302,18.302,18.272,18.272,2001,0
+CEW.US,D,20191106,000000,18.262,18.262,18.221,18.221,208,0
+CEW.US,D,20191107,000000,18.272,18.292,18.272,18.292,2750,0
+CEW.US,D,20191108,000000,18.217,18.217,18.16,18.182,1707,0
+CEW.US,D,20191111,000000,18.116,18.134,18.116,18.134,771,0
+CEW.US,D,20191112,000000,18.116,18.116,18.044,18.044,1261,0
+CEW.US,D,20191113,000000,17.98,17.985,17.98,17.985,462,0
+CEW.US,D,20191114,000000,17.97,18.005,17.97,18.005,881,0
+CEW.US,D,20191115,000000,18.116,18.116,18.089,18.097,1294,0
+CEW.US,D,20191118,000000,18.087,18.097,18.068,18.068,1279,0
+CEW.US,D,20191119,000000,18.087,18.087,18.044,18.078,4986,0
+CEW.US,D,20191120,000000,18.009,18.024,17.982,18.007,5217,0
+CEW.US,D,20191121,000000,18.068,18.097,18.052,18.052,2979,0
+CEW.US,D,20191122,000000,18.048,18.078,18.014,18.014,9194,0
+CEW.US,D,20191125,000000,18.021,18.021,18.009,18.018,672,0
+CEW.US,D,20191126,000000,18.019,18.019,17.96,17.985,1662,0
+CEW.US,D,20191127,000000,17.925,17.925,17.912,17.922,1814,0
+CEW.US,D,20191129,000000,17.922,17.98,17.922,17.96,7826,0
+CEW.US,D,20191202,000000,18.009,18.009,17.972,17.99,15042,0
+CEW.US,D,20191203,000000,17.931,17.98,17.931,17.965,3023,0
+CEW.US,D,20191204,000000,18.048,18.068,18.029,18.029,33125,0
+CEW.US,D,20191205,000000,18.05,18.07,18.048,18.07,6844,0
+CEW.US,D,20191206,000000,18.116,18.136,18.078,18.106,24478,0
+CEW.US,D,20191209,000000,18.155,18.155,18.068,18.097,49429,0
+CEW.US,D,20191210,000000,18.126,18.141,18.097,18.112,2991,0
+CEW.US,D,20191211,000000,18.136,18.175,18.136,18.175,52504,0
+CEW.US,D,20191212,000000,18.234,18.282,18.224,18.272,30542,0
+CEW.US,D,20191213,000000,18.311,18.311,18.262,18.262,3088,0
+CEW.US,D,20191216,000000,18.262,18.341,18.262,18.331,2119,0
+CEW.US,D,20191217,000000,18.302,18.321,18.302,18.321,411,0
+CEW.US,D,20191218,000000,18.354,18.38,18.307,18.307,6055,0
+CEW.US,D,20191219,000000,18.37,18.37,18.311,18.311,3427,0
+CEW.US,D,20191220,000000,18.331,18.438,18.331,18.336,3026,0
+CEW.US,D,20191223,000000,18.381,18.381,18.321,18.361,4220,0
+CEW.US,D,20191224,000000,18.38,18.38,18.351,18.351,913,0
+CEW.US,D,20191226,000000,18.41,18.41,18.408,18.41,781,0
+CEW.US,D,20191227,000000,18.44,18.44,18.407,18.407,1067,0
+CEW.US,D,20191230,000000,18.453,18.47,18.453,18.455,2302,0
+CEW.US,D,20191231,000000,18.455,18.52,18.455,18.495,10468,0
+CEW.US,D,20200102,000000,18.498,18.498,18.483,18.485,1837,0
+CEW.US,D,20200103,000000,18.381,18.41,18.351,18.351,9736,0
+CEW.US,D,20200106,000000,18.311,18.42,18.311,18.381,4149,0
+CEW.US,D,20200107,000000,18.361,18.4,18.361,18.381,4628,0
+CEW.US,D,20200108,000000,18.46,18.485,18.46,18.475,1839,0
+CEW.US,D,20200109,000000,18.44,18.51,18.41,18.445,4952,0
+CEW.US,D,20200110,000000,18.52,18.53,18.475,18.475,1554,0
+CEW.US,D,20200113,000000,18.43,18.505,18.42,18.49,2720,0
+CEW.US,D,20200114,000000,18.49,18.49,18.43,18.43,957,0
+CEW.US,D,20200115,000000,18.455,18.455,18.455,18.455,85,0
+CEW.US,D,20200116,000000,18.47,18.47,18.437,18.44,1574,0
+CEW.US,D,20200117,000000,18.42,18.45,18.42,18.425,6090,0
+CEW.US,D,20200121,000000,18.381,18.381,18.351,18.351,1963,0
+CEW.US,D,20200122,000000,18.381,18.43,18.376,18.41,2281,0
+CEW.US,D,20200123,000000,18.39,18.39,18.361,18.362,1587,0
+CEW.US,D,20200124,000000,18.351,18.41,18.331,18.381,7041,0
+CEW.US,D,20200127,000000,18.281,18.281,18.212,18.212,1527,0
+CEW.US,D,20200128,000000,18.271,18.271,18.241,18.261,21829,0
+CEW.US,D,20200129,000000,18.281,18.291,18.212,18.251,2684,0
+CEW.US,D,20200130,000000,18.172,18.172,18.082,18.112,9467,0
+CEW.US,D,20200131,000000,18.097,18.097,18.097,18.097,129,0
+CEW.US,D,20200203,000000,18.147,18.147,18.147,18.147,549,0
+CEW.US,D,20200204,000000,18.261,18.281,18.212,18.246,6802,0
+CEW.US,D,20200205,000000,18.271,18.271,18.212,18.256,1939,0
+CEW.US,D,20200206,000000,18.192,18.192,18.172,18.177,4403,0
+CEW.US,D,20200207,000000,18.082,18.082,18.058,18.058,308,0
+CEW.US,D,20200210,000000,18.073,18.096,18.073,18.076,1833,0
+CEW.US,D,20200211,000000,18.122,18.138,18.122,18.127,507,0
+CEW.US,D,20200212,000000,18.147,18.152,18.147,18.152,578,0
+CEW.US,D,20200213,000000,18.122,18.122,18.112,18.112,204,0
+CEW.US,D,20200214,000000,18.152,18.162,18.102,18.137,3331,0
+CEW.US,D,20200218,000000,18.033,18.082,18.033,18.063,59940,0
+CEW.US,D,20200219,000000,18.082,18.102,18.053,18.073,3448,0
+CEW.US,D,20200220,000000,18.003,18.013,17.904,17.943,3320,0
+CEW.US,D,20200221,000000,17.948,17.968,17.943,17.959,1367,0
+CEW.US,D,20200224,000000,17.824,17.834,17.788,17.834,2672,0
+CEW.US,D,20200225,000000,17.884,17.884,17.812,17.82,4308,0
+CEW.US,D,20200226,000000,17.874,17.874,17.775,17.796,570,0
+CEW.US,D,20200227,000000,17.774,17.774,17.75,17.75,773,0
+CEW.US,D,20200228,000000,17.645,17.645,17.317,17.611,5732,0
+CEW.US,D,20200302,000000,17.655,17.746,17.645,17.746,2998,0
+CEW.US,D,20200303,000000,17.725,17.88,17.715,17.794,3131,0
+CEW.US,D,20200304,000000,17.832,17.832,17.784,17.809,1485,0
+CEW.US,D,20200305,000000,17.755,17.755,17.625,17.65,6865,0
+CEW.US,D,20200306,000000,17.586,17.635,17.576,17.606,11459,0
+CEW.US,D,20200309,000000,17.377,17.377,16.721,17.327,4365,0
+CEW.US,D,20200310,000000,17.387,17.408,17.347,17.392,17703,0
+CEW.US,D,20200311,000000,17.377,17.427,17.248,17.288,4993,0
+CEW.US,D,20200312,000000,17.009,17.019,16.88,16.998,18445,0
+CEW.US,D,20200313,000000,17.129,17.176,16.88,17.009,9137,0
+CEW.US,D,20200316,000000,16.812,16.841,16.692,16.721,11704,0
+CEW.US,D,20200317,000000,16.692,16.721,16.654,16.693,13214,0
+CEW.US,D,20200318,000000,16.403,16.463,16.295,16.335,7773,0
+CEW.US,D,20200319,000000,16.195,16.307,16.195,16.264,4780,0
+CEW.US,D,20200320,000000,16.353,16.384,16.195,16.232,1385,0
+CEW.US,D,20200323,000000,16.076,16.09,16.016,16.036,15687,0
+CEW.US,D,20200324,000000,16.215,16.334,16.195,16.311,3393,0
+CEW.US,D,20200325,000000,16.334,16.423,16.284,16.4,13876,0
+CEW.US,D,20200326,000000,16.592,16.632,16.552,16.552,19410,0
+CEW.US,D,20200327,000000,16.493,16.559,16.423,16.526,5073,0
+CEW.US,D,20200330,000000,16.335,16.386,16.335,16.386,3404,0
+CEW.US,D,20200331,000000,16.413,16.443,16.413,16.427,4141,0
+CEW.US,D,20200401,000000,16.213,16.215,16.145,16.161,1002,0
+CEW.US,D,20200402,000000,16.215,16.215,16.2,16.21,1107,0
+CEW.US,D,20200403,000000,16.125,16.185,16.125,16.185,51869,0
+CEW.US,D,20200406,000000,16.165,16.258,16.165,16.258,1831,0
+CEW.US,D,20200407,000000,16.443,16.501,16.374,16.402,19411,0
+CEW.US,D,20200408,000000,16.374,16.443,16.374,16.443,908,0
+CEW.US,D,20200409,000000,16.593,16.636,16.56,16.56,10052,0
+CEW.US,D,20200413,000000,16.542,16.582,16.483,16.518,5875,0
+CEW.US,D,20200414,000000,16.587,16.602,16.523,16.561,11777,0
+CEW.US,D,20200415,000000,16.334,16.443,16.334,16.399,2756,0
+CEW.US,D,20200416,000000,16.344,16.393,16.304,16.324,4195,0
+CEW.US,D,20200417,000000,16.453,16.453,16.384,16.428,2085,0
+CEW.US,D,20200420,000000,16.393,16.423,16.364,16.393,1567,0
+CEW.US,D,20200421,000000,16.294,16.294,16.254,16.274,1862,0
+CEW.US,D,20200422,000000,16.314,16.324,16.264,16.274,8336,0
+CEW.US,D,20200423,000000,16.324,16.35,16.278,16.278,847,0
+CEW.US,D,20200424,000000,16.225,16.29,16.185,16.227,3254,0
+CEW.US,D,20200427,000000,16.264,16.324,16.244,16.264,10587,0
+CEW.US,D,20200428,000000,16.314,16.391,16.314,16.349,5698,0
+CEW.US,D,20200429,000000,16.473,16.592,16.473,16.575,3811,0
+CEW.US,D,20200430,000000,16.5,16.5,16.5,16.5,106,0
+CEW.US,D,20200501,000000,16.324,16.324,16.284,16.289,52813,0
+CEW.US,D,20200504,000000,16.324,16.413,16.314,16.413,82084,0
+CEW.US,D,20200505,000000,16.463,16.463,16.433,16.451,484,0
+CEW.US,D,20200506,000000,16.314,16.364,16.304,16.309,4954,0
+CEW.US,D,20200507,000000,16.324,16.384,16.314,16.369,1676,0
+CEW.US,D,20200508,000000,16.443,16.503,16.443,16.468,5531,0
+CEW.US,D,20200511,000000,16.483,16.483,16.433,16.455,3267,0
+CEW.US,D,20200512,000000,16.59,16.59,16.482,16.482,4905,0
+CEW.US,D,20200513,000000,16.473,16.533,16.443,16.443,2568,0
+CEW.US,D,20200514,000000,16.354,16.498,16.354,16.498,968,0
+CEW.US,D,20200515,000000,16.503,16.503,16.443,16.445,7040,0
+CEW.US,D,20200518,000000,16.533,16.592,16.533,16.584,1893,0
+CEW.US,D,20200519,000000,16.612,16.672,16.612,16.632,5404,0
+CEW.US,D,20200520,000000,16.701,16.791,16.701,16.78,7348,0
+CEW.US,D,20200521,000000,16.868,16.88,16.811,16.838,1460,0
+CEW.US,D,20200522,000000,16.746,16.781,16.741,16.776,3731,0
+CEW.US,D,20200526,000000,17.007,17.009,16.96,16.96,3061,0
+CEW.US,D,20200527,000000,16.902,16.955,16.89,16.955,4083,0
+CEW.US,D,20200528,000000,16.91,17.019,16.91,16.95,2355,0
+CEW.US,D,20200529,000000,17,17.049,16.94,17.035,1039,0
+CEW.US,D,20200601,000000,17.059,17.119,17.059,17.099,16140,0
+CEW.US,D,20200602,000000,17.288,17.31,17.268,17.291,165009,0
+CEW.US,D,20200603,000000,17.427,17.452,17.402,17.402,2171,0
+CEW.US,D,20200604,000000,17.339,17.417,17.308,17.357,8672,0
+CEW.US,D,20200605,000000,17.546,17.546,17.457,17.476,5157,0
+CEW.US,D,20200608,000000,17.457,17.576,17.457,17.543,7706,0
+CEW.US,D,20200609,000000,17.447,17.468,17.437,17.468,1813,0
+CEW.US,D,20200610,000000,17.476,17.508,17.458,17.508,4253,0
+CEW.US,D,20200611,000000,17.347,17.347,17.139,17.139,20689,0
+CEW.US,D,20200612,000000,17.308,17.308,17.208,17.243,5293,0
+CEW.US,D,20200615,000000,17.099,17.259,17.099,17.248,2624,0
+CEW.US,D,20200616,000000,17.377,17.377,17.168,17.188,3011,0
+CEW.US,D,20200617,000000,17.171,17.171,17.14,17.163,1574,0
+CEW.US,D,20200618,000000,17.149,17.149,17.04,17.056,3121,0
+CEW.US,D,20200619,000000,17.119,17.149,17.099,17.104,8337,0
+CEW.US,D,20200622,000000,17.218,17.218,17.173,17.173,1111,0
+CEW.US,D,20200623,000000,17.247,17.268,17.238,17.238,3938,0
+CEW.US,D,20200624,000000,17.198,17.198,17.139,17.141,623,0
+CEW.US,D,20200625,000000,17.154,17.187,17.119,17.187,2931,0
+CEW.US,D,20200626,000000,17.119,17.119,17.049,17.049,3153,0
+CEW.US,D,20200629,000000,17.069,17.109,17.069,17.095,7699,0
+CEW.US,D,20200630,000000,17.099,17.099,17.049,17.08,1687,0
+CEW.US,D,20200701,000000,17.13,17.149,17.13,17.139,2649,0
+CEW.US,D,20200702,000000,17.223,17.223,17.218,17.218,487,0
+CEW.US,D,20200706,000000,17.327,17.327,17.247,17.247,422,0
+CEW.US,D,20200707,000000,17.253,17.253,17.203,17.203,2177,0
+CEW.US,D,20200708,000000,17.238,17.263,17.238,17.263,316,0
+CEW.US,D,20200709,000000,17.268,17.278,17.25,17.278,522,0
+CEW.US,D,20200710,000000,17.307,17.307,17.285,17.285,304,0
+CEW.US,D,20200713,000000,17.327,17.327,17.21,17.215,2063,0
+CEW.US,D,20200714,000000,17.274,17.274,17.274,17.274,171,0
+CEW.US,D,20200715,000000,17.288,17.357,17.288,17.298,507,0
+CEW.US,D,20200716,000000,17.258,17.258,17.238,17.238,1431,0
+CEW.US,D,20200717,000000,17.247,17.247,17.238,17.238,122,0
+CEW.US,D,20200720,000000,17.258,17.258,17.228,17.253,5514,0
+CEW.US,D,20200721,000000,17.337,17.466,17.337,17.412,9739,0
+CEW.US,D,20200722,000000,17.496,17.496,17.442,17.466,2234,0
+CEW.US,D,20200723,000000,17.427,17.427,17.364,17.364,1346,0
+CEW.US,D,20200724,000000,17.348,17.379,17.348,17.379,1161,0
+CEW.US,D,20200727,000000,17.476,17.496,17.427,17.496,10424,0
+CEW.US,D,20200728,000000,17.466,17.466,17.417,17.417,3493,0
+CEW.US,D,20200729,000000,17.44,17.466,17.44,17.458,2423,0
+CEW.US,D,20200730,000000,17.377,17.437,17.377,17.407,1615,0
+CEW.US,D,20200731,000000,17.372,17.386,17.342,17.342,1106,0
+CEW.US,D,20200803,000000,17.308,17.308,17.278,17.278,2055,0
+CEW.US,D,20200804,000000,17.198,17.268,17.198,17.268,194,0
+CEW.US,D,20200805,000000,17.288,17.347,17.288,17.347,1741,0
+CEW.US,D,20200806,000000,17.263,17.308,17.258,17.298,1749,0
+CEW.US,D,20200807,000000,17.188,17.218,17.188,17.188,1845,0
+CEW.US,D,20200810,000000,17.208,17.208,17.163,17.163,2346,0
+CEW.US,D,20200811,000000,17.258,17.273,17.213,17.213,4831,0
+CEW.US,D,20200812,000000,17.208,17.248,17.208,17.218,4523,0
+CEW.US,D,20200813,000000,17.238,17.238,17.218,17.223,3235,0
+CEW.US,D,20200814,000000,17.244,17.249,17.225,17.225,856,0
+CEW.US,D,20200817,000000,17.218,17.218,17.188,17.188,1115,0
+CEW.US,D,20200818,000000,17.238,17.278,17.238,17.278,4951,0
+CEW.US,D,20200819,000000,17.367,17.367,17.288,17.303,9032,0
+CEW.US,D,20200820,000000,17.262,17.262,17.262,17.262,60,0
+CEW.US,D,20200821,000000,17.188,17.188,17.188,17.188,160,0
+CEW.US,D,20200824,000000,17.238,17.238,17.149,17.233,2442,0
+CEW.US,D,20200825,000000,17.267,17.267,17.267,17.267,101,0
+CEW.US,D,20200826,000000,17.238,17.243,17.229,17.243,1746,0
+CEW.US,D,20200827,000000,17.263,17.263,17.248,17.258,2321,0
+CEW.US,D,20200828,000000,17.377,17.462,17.377,17.462,2525,0
+CEW.US,D,20200831,000000,17.476,17.476,17.388,17.402,3250,0
+CEW.US,D,20200901,000000,17.499,17.499,17.471,17.471,1389,0
+CEW.US,D,20200902,000000,17.397,17.425,17.397,17.425,797,0
+CEW.US,D,20200903,000000,17.402,17.413,17.402,17.402,1302,0
+CEW.US,D,20200904,000000,17.397,17.446,17.397,17.446,604,0
+CEW.US,D,20200908,000000,17.312,17.343,17.312,17.317,1604,0
+CEW.US,D,20200909,000000,17.439,17.44,17.432,17.44,1321,0
+CEW.US,D,20200910,000000,17.494,17.494,17.37,17.37,743,0
+CEW.US,D,20200911,000000,17.436,17.436,17.417,17.417,409,0
+CEW.US,D,20200914,000000,17.506,17.506,17.47,17.471,1019,0
+CEW.US,D,20200915,000000,17.509,17.509,17.509,17.509,43,0
+CEW.US,D,20200916,000000,17.556,17.591,17.556,17.556,1262,0
+CEW.US,D,20200917,000000,17.556,17.576,17.556,17.576,455,0
+CEW.US,D,20200918,000000,17.561,17.561,17.497,17.517,963,0
+CEW.US,D,20200921,000000,17.367,17.407,17.337,17.407,7454,0
+CEW.US,D,20200922,000000,17.387,17.387,17.317,17.317,958,0
+CEW.US,D,20200923,000000,17.187,17.193,17.128,17.128,6039,0
+CEW.US,D,20200924,000000,17.106,17.188,17.106,17.174,1071,0
+CEW.US,D,20200925,000000,17.099,17.129,17.099,17.12,1697,0
+CEW.US,D,20200928,000000,17.16,17.167,17.059,17.074,6171,0
+CEW.US,D,20200929,000000,17.168,17.168,17.099,17.111,5234,0
+CEW.US,D,20200930,000000,17.188,17.248,17.188,17.198,1938,0
+CEW.US,D,20201001,000000,17.265,17.265,17.265,17.265,27,0
+CEW.US,D,20201002,000000,17.237,17.238,17.222,17.222,1414,0
+CEW.US,D,20201005,000000,17.327,17.337,17.322,17.328,931,0
+CEW.US,D,20201006,000000,17.298,17.323,17.256,17.256,1133,0
+CEW.US,D,20201007,000000,17.288,17.288,17.272,17.272,447,0
+CEW.US,D,20201008,000000,17.278,17.298,17.278,17.298,164,0
+CEW.US,D,20201009,000000,17.422,17.422,17.422,17.422,265,0
+CEW.US,D,20201012,000000,17.347,17.397,17.347,17.362,718,0
+CEW.US,D,20201013,000000,17.347,17.397,17.308,17.308,623,0
+CEW.US,D,20201014,000000,17.347,17.347,17.296,17.296,1920,0
+CEW.US,D,20201015,000000,17.228,17.242,17.228,17.233,5626,0
+CEW.US,D,20201016,000000,17.258,17.294,17.258,17.283,1779,0
+CEW.US,D,20201019,000000,17.367,17.367,17.317,17.317,3084,0
+CEW.US,D,20201020,000000,17.361,17.386,17.357,17.357,1476,0
+CEW.US,D,20201021,000000,17.437,17.447,17.434,17.437,1148,0
+CEW.US,D,20201022,000000,17.367,17.437,17.367,17.407,3092,0
+CEW.US,D,20201023,000000,17.407,17.452,17.407,17.452,1159,0
+CEW.US,D,20201026,000000,17.397,17.486,17.397,17.466,32628,0
+CEW.US,D,20201027,000000,17.457,17.466,17.422,17.422,19594,0
+CEW.US,D,20201028,000000,17.258,17.316,17.258,17.275,2195,0
+CEW.US,D,20201029,000000,17.308,17.308,17.277,17.295,909,0
+CEW.US,D,20201030,000000,17.295,17.347,17.258,17.258,1547,0
+CEW.US,D,20201102,000000,17.248,17.308,17.248,17.308,510,0
+CEW.US,D,20201103,000000,17.373,17.373,17.373,17.373,303,0
+CEW.US,D,20201104,000000,17.397,17.473,17.397,17.473,602,0
+CEW.US,D,20201105,000000,17.556,18.301,17.466,17.675,15523,0
+CEW.US,D,20201106,000000,17.665,17.735,17.665,17.711,3789,0
+CEW.US,D,20201109,000000,17.933,17.953,17.84,17.84,3365,0
+CEW.US,D,20201110,000000,17.755,17.924,17.725,17.824,1692,0
+CEW.US,D,20201111,000000,17.824,17.874,17.824,17.874,1775,0
+CEW.US,D,20201112,000000,17.854,17.854,17.829,17.829,932,0
+CEW.US,D,20201113,000000,17.874,17.889,17.865,17.889,1015,0
+CEW.US,D,20201116,000000,17.926,17.973,17.926,17.943,6403,0
+CEW.US,D,20201117,000000,17.943,17.993,17.943,17.973,2918,0
+CEW.US,D,20201118,000000,18.013,18.022,17.958,17.958,3668,0
+CEW.US,D,20201119,000000,17.904,18.073,17.904,18.06,4876,0
+CEW.US,D,20201120,000000,17.953,18.003,17.953,17.973,5129,0
+CEW.US,D,20201123,000000,17.914,17.924,17.896,17.914,8234,0
+CEW.US,D,20201124,000000,17.943,17.972,17.899,17.963,163656,0
+CEW.US,D,20201125,000000,18.013,18.048,17.944,18.033,5856,0
+CEW.US,D,20201127,000000,18.132,18.152,17.991,18.044,5928,0
+CEW.US,D,20201130,000000,18.063,18.063,17.995,18.002,16672,0
+CEW.US,D,20201201,000000,18.121,18.132,18.093,18.132,8532,0
+CEW.US,D,20201202,000000,18.053,18.192,18.053,18.169,11643,0
+CEW.US,D,20201203,000000,18.27,18.29,18.233,18.259,10998,0
+CEW.US,D,20201204,000000,18.316,18.381,18.281,18.312,11939,0
+CEW.US,D,20201207,000000,18.301,18.333,18.301,18.321,15375,0
+CEW.US,D,20201208,000000,18.331,18.346,18.32,18.32,6567,0
+CEW.US,D,20201209,000000,18.381,18.39,18.291,18.33,5768,0
+CEW.US,D,20201210,000000,18.321,18.371,18.281,18.343,27585,0
+CEW.US,D,20201211,000000,18.351,18.361,18.331,18.331,1500,0
+CEW.US,D,20201214,000000,18.376,18.376,18.313,18.316,2036,0
+CEW.US,D,20201215,000000,18.335,18.409,18.335,18.399,17915,0
+CEW.US,D,20201216,000000,18.399,18.43,18.361,18.404,10773,0
+CEW.US,D,20201217,000000,18.44,18.52,18.44,18.52,12176,0
+CEW.US,D,20201218,000000,18.48,18.48,18.44,18.466,11199,0
+CEW.US,D,20201221,000000,18.34,18.38,18.301,18.375,5717,0
+CEW.US,D,20201222,000000,18.31,18.34,18.26,18.29,28872,0
+CEW.US,D,20201223,000000,18.37,18.38,18.3171,18.3171,6227,0
+CEW.US,D,20201224,000000,18.42,18.42,18.378,18.3993,1934,0
+CEW.US,D,20201228,000000,18.46,18.46,18.4,18.44,14631,0
+CEW.US,D,20201229,000000,18.486,18.49,18.4,18.4036,22114,0
+CEW.US,D,20201230,000000,18.44,18.518,18.42,18.4889,2859,0
+CEW.US,D,20201231,000000,18.53,18.53,18.47,18.4841,33671,0
+CEW.US,D,20210104,000000,18.58,18.63,18.47,18.4798,23346,0
+CEW.US,D,20210105,000000,18.39,18.52,18.39,18.52,8349,0
+CEW.US,D,20210106,000000,18.5346,18.58,18.5,18.5,5383,0
+CEW.US,D,20210107,000000,18.4,18.4117,18.34,18.365,8672,0
+CEW.US,D,20210108,000000,18.39,18.41,18.36,18.362,24122,0
+CEW.US,D,20210111,000000,18.36,18.36,18.21,18.25,14433,0
+CEW.US,D,20210112,000000,18.25,18.3898,18.25,18.3263,48387,0
+CEW.US,D,20210113,000000,18.322,18.325,18.28,18.3052,10730,0
+CEW.US,D,20210114,000000,18.3336,18.42,18.31,18.42,8903,0
+CEW.US,D,20210115,000000,18.29,18.3296,18.29,18.315,8025,0
+CEW.US,D,20210119,000000,18.4,18.4,18.34,18.34,4189,0
+CEW.US,D,20210120,000000,18.36,18.397,18.351,18.39,2534,0
+CEW.US,D,20210121,000000,18.4,18.43,18.35,18.4,2618,0
+CEW.US,D,20210122,000000,18.3,18.3055,18.3,18.305,6650,0
+CEW.US,D,20210125,000000,18.3,18.32,18.17,18.2349,97835,0
+CEW.US,D,20210126,000000,18.2857,18.32,18.285,18.32,5360,0
+CEW.US,D,20210127,000000,18.17,18.22,18.17,18.175,3513,0
+CEW.US,D,20210128,000000,18.16,18.27,18.16,18.24,3176,0
+CEW.US,D,20210129,000000,18.33,18.33,18.2389,18.2389,6897,0
+CEW.US,D,20210201,000000,18.2455,18.2715,18.23,18.2591,50676,0
+CEW.US,D,20210202,000000,18.315,18.35,18.28,18.28,11796,0
+CEW.US,D,20210203,000000,18.31,18.34,18.31,18.3146,7474,0
+CEW.US,D,20210204,000000,18.299,18.299,18.221,18.265,10265,0
+CEW.US,D,20210205,000000,18.3467,18.37,18.33,18.3527,3372,0
+CEW.US,D,20210208,000000,18.35,18.41,18.35,18.367,17114,0
+CEW.US,D,20210209,000000,18.37,18.46,18.37,18.46,46127,0
+CEW.US,D,20210210,000000,18.46,18.5,18.39,18.4644,22675,0
+CEW.US,D,20210211,000000,18.53,18.54,18.495,18.5154,12809,0
+CEW.US,D,20210212,000000,18.5,18.559,18.46,18.55,9186,0
+CEW.US,D,20210216,000000,18.52,18.52,18.47,18.495,8083,0
+CEW.US,D,20210217,000000,18.45,18.4807,18.4308,18.475,3756,0
+CEW.US,D,20210218,000000,18.43,18.47,18.37,18.4,28038,0
+CEW.US,D,20210219,000000,18.5194,18.52,18.43,18.46,3050,0
+CEW.US,D,20210222,000000,18.37,18.42,18.37,18.3924,9060,0
+CEW.US,D,20210223,000000,18.36,18.44,18.36,18.44,3713,0
+CEW.US,D,20210224,000000,18.42,18.48,18.42,18.475,2274,0
+CEW.US,D,20210225,000000,18.41,18.415,18.2026,18.2026,4100,0
+CEW.US,D,20210226,000000,18.165,18.165,18.06,18.0925,8780,0
+CEW.US,D,20210301,000000,18.2333,18.235,18.175,18.1954,2107,0
+CEW.US,D,20210302,000000,18.13,18.1756,18.11,18.14,5325,0
+CEW.US,D,20210303,000000,18.07,18.138,17.97,18.1072,4031,0
+CEW.US,D,20210304,000000,18.1,18.159,17.99,17.99,71511,0
+CEW.US,D,20210305,000000,18.01,18.0199,17.96,17.96,8337,0
+CEW.US,D,20210308,000000,17.85,17.87,17.8,17.8215,10582,0
+CEW.US,D,20210309,000000,17.91,17.96,17.91,17.957,1719,0
+CEW.US,D,20210310,000000,18.04,18.087,18.001,18.087,26930,0
+CEW.US,D,20210311,000000,18.185,18.22,18.185,18.22,445,0
+CEW.US,D,20210312,000000,18.0901,18.15,18.0901,18.1413,3494,0
+CEW.US,D,20210315,000000,18.147,18.15,18.1193,18.15,2097,0
+CEW.US,D,20210316,000000,18.17,18.172,18.12,18.1433,3352,0
+CEW.US,D,20210317,000000,18.12,18.215,18.06,18.19,2640,0
+CEW.US,D,20210318,000000,18.18,18.18,18.111,18.17,10356,0
+CEW.US,D,20210319,000000,18.172,18.2412,18.172,18.2347,2848,0
+CEW.US,D,20210322,000000,18.07,18.1097,18.07,18.0865,2936,0
+CEW.US,D,20210323,000000,17.99,17.99,17.9,17.9147,14800,0
+CEW.US,D,20210324,000000,17.9393,17.9399,17.89,17.89,1300,0
+CEW.US,D,20210325,000000,17.8953,17.8953,17.8953,17.8953,179,0
+CEW.US,D,20210326,000000,17.9,17.922,17.85,17.8536,53055,0
+CEW.US,D,20210329,000000,17.74,17.8076,17.74,17.79,7026,0
+CEW.US,D,20210330,000000,17.755,17.7699,17.74,17.7438,2803,0
+CEW.US,D,20210331,000000,17.89,17.9,17.85,17.8929,8499,0
+CEW.US,D,20210401,000000,17.9271,17.959,17.9271,17.9334,2924,0
+CEW.US,D,20210405,000000,17.98,17.9899,17.94,17.9451,5972,0
+CEW.US,D,20210406,000000,17.96,17.975,17.96,17.975,292,0
+CEW.US,D,20210407,000000,17.99,17.99,17.955,17.955,1111,0
+CEW.US,D,20210408,000000,17.98,18.02,17.98,18,1044,0
+CEW.US,D,20210409,000000,17.9799,17.9799,17.95,17.95,2405,0
+CEW.US,D,20210412,000000,17.94,17.967,17.91,17.91,4913,0
+CEW.US,D,20210413,000000,17.9,17.9819,17.9,17.9819,1362,0
+CEW.US,D,20210414,000000,17.98,18.0568,17.98,18.0352,4058,0
+CEW.US,D,20210415,000000,18.12,18.13,18.11,18.1115,759,0
+CEW.US,D,20210416,000000,18.1,18.14,18.1,18.14,1152,0
+CEW.US,D,20210419,000000,18.14,18.15,18,18.086,61026,0
+CEW.US,D,20210420,000000,18.11,18.125,18.05,18.095,56758,0
+CEW.US,D,20210421,000000,18.0853,18.095,18.08,18.095,1090,0
+CEW.US,D,20210422,000000,18.11,18.11,18.071,18.095,2057,0
+CEW.US,D,20210423,000000,18.0984,18.115,18.0984,18.115,2969,0
+CEW.US,D,20210426,000000,18.18,18.18,18.13,18.13,2782,0
+CEW.US,D,20210427,000000,18.14,18.14,18.1171,18.1171,542,0
+CEW.US,D,20210428,000000,18.16,18.195,18.16,18.195,1193,0
+CEW.US,D,20210429,000000,18.16,18.2006,18.16,18.2006,2116,0
+CEW.US,D,20210430,000000,18.135,18.135,18.09,18.1104,31475,0
+CEW.US,D,20210503,000000,18.13,18.17,18.12,18.1625,32540,0
+CEW.US,D,20210504,000000,18.12,18.1431,18.09,18.1431,50538,0
+CEW.US,D,20210505,000000,18.1202,18.149,18.1199,18.1199,573,0
+CEW.US,D,20210506,000000,18.209,18.255,18.209,18.255,8950,0
+CEW.US,D,20210507,000000,18.33,18.409,18.33,18.405,4535,0
+CEW.US,D,20210510,000000,18.45,18.45,18.375,18.375,4233,0
+CEW.US,D,20210511,000000,18.3652,18.37,18.3481,18.3481,2020,0
+CEW.US,D,20210512,000000,18.295,18.309,18.2,18.2139,4483,0
+CEW.US,D,20210513,000000,18.2487,18.26,18.23,18.26,2880,0
+CEW.US,D,20210514,000000,18.3,18.339,18.3,18.315,1387,0
+CEW.US,D,20210517,000000,18.34,18.34,18.29,18.315,4833,0
+CEW.US,D,20210518,000000,18.31,18.369,18.2911,18.32,12201,0
+CEW.US,D,20210519,000000,18.33,18.33,18.2805,18.2805,2215,0
+CEW.US,D,20210520,000000,18.305,18.33,18.305,18.305,901,0
+CEW.US,D,20210521,000000,18.28,18.28,18.28,18.28,303,0
+CEW.US,D,20210524,000000,18.319,18.329,18.28,18.3056,7410,0
+CEW.US,D,20210525,000000,18.3091,18.3091,18.3091,18.3091,327,0
+CEW.US,D,20210526,000000,18.35,18.35,18.3,18.315,1366,0
+CEW.US,D,20210527,000000,18.34,18.3497,18.311,18.335,5377,0
+CEW.US,D,20210528,000000,18.37,18.41,18.36,18.385,2065,0
+CEW.US,D,20210601,000000,18.445,18.45,18.411,18.43,4929,0
+CEW.US,D,20210602,000000,18.45,18.5,18.45,18.45,14145,0
+CEW.US,D,20210603,000000,18.425,18.425,18.4045,18.4045,785,0
+CEW.US,D,20210604,000000,18.5,18.54,18.4998,18.54,3395,0
+CEW.US,D,20210607,000000,18.56,18.57,18.52,18.57,2659,0
+CEW.US,D,20210608,000000,18.5391,18.545,18.53,18.545,1276,0
+CEW.US,D,20210609,000000,18.55,18.5634,18.52,18.53,2011,0
+CEW.US,D,20210610,000000,18.53,18.59,18.53,18.55,5262,0
+CEW.US,D,20210611,000000,18.52,18.54,18.52,18.5268,2990,0
+CEW.US,D,20210614,000000,18.5,18.515,18.49,18.49,3297,0
+CEW.US,D,20210615,000000,18.4,18.449,18.4,18.44,2170,0
+CEW.US,D,20210616,000000,18.469,18.4784,18.3258,18.3258,4594,0
+CEW.US,D,20210617,000000,18.22,18.26,18.19,18.19,4318,0
+CEW.US,D,20210618,000000,18.1227,18.14,18.12,18.125,1309,0
+CEW.US,D,20210621,000000,18.1421,18.1421,18.1421,18.1421,319,0
+CEW.US,D,20210622,000000,18.145,18.19,18.145,18.186,811,0
+CEW.US,D,20210623,000000,18.249,18.249,18.21,18.215,1347,0
+CEW.US,D,20210624,000000,18.25,18.27,18.24,18.24,1496,0
+CEW.US,D,20210625,000000,18.29,18.359,18.241,18.2759,2611,0
+CEW.US,D,20210628,000000,18.27,18.283,18.23,18.28,124654,0
+CEW.US,D,20210629,000000,18.19,18.23,18.19,18.2217,1559,0
+CEW.US,D,20210630,000000,18.201,18.229,18.201,18.21,5531,0
+CEW.US,D,20210701,000000,18.2,18.2,18.13,18.13,995,0
+CEW.US,D,20210702,000000,18.1947,18.1947,18.1947,18.1947,180,0
+CEW.US,D,20210706,000000,18.18,18.18,18.0651,18.0651,13491,0
+CEW.US,D,20210707,000000,18.07,18.07,18.01,18.0319,4941,0
+CEW.US,D,20210708,000000,17.89,17.96,17.89,17.94,1637,0
+CEW.US,D,20210709,000000,17.98,18.029,17.98,17.995,1142,0
+CEW.US,D,20210712,000000,17.992,18.0261,17.992,18.005,2997,0
+CEW.US,D,20210713,000000,17.99,17.99,17.955,17.955,332,0
+CEW.US,D,20210714,000000,18.025,18.068,18.025,18.0544,913,0
+CEW.US,D,20210715,000000,18.025,18.025,17.961,17.995,3910,0
+CEW.US,D,20210716,000000,18.0013,18.05,18.0013,18.02,1165,0
+CEW.US,D,20210719,000000,17.94,17.94,17.861,17.885,1451,0
+CEW.US,D,20210720,000000,17.89,17.9082,17.871,17.895,1704,0
+CEW.US,D,20210721,000000,17.92,17.96,17.92,17.96,169298,0
+CEW.US,D,20210722,000000,17.94,17.96,17.9317,17.95,7001,0
+CEW.US,D,20210723,000000,17.93,17.94,17.9289,17.9289,2637,0
+CEW.US,D,20210726,000000,17.911,17.9246,17.911,17.9232,1669,0
+CEW.US,D,20210727,000000,17.91,17.91,17.89,17.9023,2493,0
+CEW.US,D,20210728,000000,17.87,17.9428,17.87,17.9428,6237,0
+CEW.US,D,20210729,000000,18.0573,18.0573,18.055,18.055,465,0
+CEW.US,D,20210730,000000,18.041,18.07,18.0003,18.0003,6665,0
+CEW.US,D,20210802,000000,18.08,18.16,18.065,18.065,37195,0
+CEW.US,D,20210803,000000,18.02,18.039,18,18.039,749,0
+CEW.US,D,20210804,000000,18.02,18.041,18.0122,18.0122,1273,0
+CEW.US,D,20210805,000000,17.981,17.995,17.9681,17.9681,6480,0
+CEW.US,D,20210806,000000,17.831,17.831,17.83,17.83,1416,0
+CEW.US,D,20210809,000000,17.88,17.88,17.8331,17.8331,4160,0
+CEW.US,D,20210810,000000,17.8414,17.8414,17.8414,17.8414,98,0
+CEW.US,D,20210811,000000,17.871,17.9,17.871,17.9,371,0
+CEW.US,D,20210812,000000,17.91,17.91,17.91,17.91,34,0
+CEW.US,D,20210813,000000,17.945,17.945,17.93,17.944,1147,0
+CEW.US,D,20210816,000000,17.88,17.9,17.88,17.88,11811,0
+CEW.US,D,20210817,000000,17.8645,17.8645,17.855,17.855,279,0
+CEW.US,D,20210818,000000,17.855,17.879,17.845,17.845,1641,0
+CEW.US,D,20210819,000000,17.731,17.7568,17.731,17.7568,854,0
+CEW.US,D,20210820,000000,17.741,17.78,17.741,17.78,1236,0
+CEW.US,D,20210823,000000,17.8,17.8252,17.79,17.8252,4455,0
+CEW.US,D,20210824,000000,17.85,17.94,17.85,17.9131,557,0
+CEW.US,D,20210825,000000,17.9,17.9543,17.9,17.9543,3904,0
+CEW.US,D,20210826,000000,17.915,17.915,17.915,17.915,35,0
+CEW.US,D,20210827,000000,17.991,18.045,17.991,18.045,766,0
+CEW.US,D,20210830,000000,18.12,18.12,18.07,18.1,1412,0
+CEW.US,D,20210831,000000,18.13,18.185,18.13,18.185,529,0
+CEW.US,D,20210901,000000,18.19,18.249,18.19,18.2106,1529,0
+CEW.US,D,20210902,000000,18.225,18.2297,18.21,18.2204,759,0
+CEW.US,D,20210903,000000,18.25,18.26,18.2332,18.2332,70932,0
+CEW.US,D,20210907,000000,18.1525,18.1525,18.1525,18.1525,343,0
+CEW.US,D,20210908,000000,18.08,18.11,18.06,18.06,4323,0
+CEW.US,D,20210909,000000,18.07,18.08,18.07,18.08,759,0
+CEW.US,D,20210910,000000,18.105,18.105,18.105,18.105,119,0
+CEW.US,D,20210913,000000,18.14,18.145,18.1366,18.1366,286,0
+CEW.US,D,20210914,000000,18.1,18.14,18.1,18.1232,713,0
+CEW.US,D,20210915,000000,18.125,18.125,18.125,18.125,115,0
+CEW.US,D,20210916,000000,18.1,18.1,18.065,18.0731,2449,0
+CEW.US,D,20210917,000000,18,18,17.9801,17.9801,624,0
+CEW.US,D,20210920,000000,17.87,17.9002,17.86,17.9002,2113,0
+CEW.US,D,20210921,000000,17.9699,17.97,17.92,17.92,1467,0
+CEW.US,D,20210922,000000,17.95,17.98,17.93,17.93,619,0
+CEW.US,D,20210923,000000,17.95,17.955,17.95,17.955,316,0
+CEW.US,D,20210924,000000,17.88,17.885,17.876,17.885,385,0
+CEW.US,D,20210927,000000,17.861,17.89,17.861,17.885,181358,0
+CEW.US,D,20210928,000000,17.78,17.83,17.74,17.74,7781,0
+CEW.US,D,20210929,000000,17.799,17.799,17.72,17.7316,7914,0
+CEW.US,D,20210930,000000,17.8,17.8,17.7809,17.7809,333,0
+CEW.US,D,20211001,000000,17.873,17.889,17.85,17.882,1603,0
+CEW.US,D,20211004,000000,17.82,17.8517,17.82,17.8269,1007,0
+CEW.US,D,20211005,000000,17.805,17.8383,17.805,17.8119,1277,0
+CEW.US,D,20211006,000000,17.7,17.8092,17.7,17.8092,749,0
+CEW.US,D,20211007,000000,17.81,17.81,17.79,17.79,623,0
+CEW.US,D,20211008,000000,17.829,17.83,17.7548,17.7548,3052,0
+CEW.US,D,20211011,000000,17.775,17.775,17.7615,17.7615,491,0
+CEW.US,D,20211012,000000,17.785,17.785,17.785,17.785,58,0
+CEW.US,D,20211013,000000,17.87,17.87,17.835,17.8571,2603,0
+CEW.US,D,20211014,000000,17.8401,17.856,17.8401,17.856,4268,0
+CEW.US,D,20211015,000000,17.9,17.919,17.8974,17.8974,2153,0
+CEW.US,D,20211018,000000,17.87,17.87,17.85,17.85,535,0
+CEW.US,D,20211019,000000,17.939,17.939,17.891,17.91,987,0
+CEW.US,D,20211020,000000,17.935,17.935,17.935,17.935,98,0
+CEW.US,D,20211021,000000,17.8782,17.8782,17.8218,17.8218,360,0
+CEW.US,D,20211022,000000,17.8,17.8461,17.8,17.8461,724,0
+CEW.US,D,20211025,000000,17.86,17.9113,17.86,17.9113,466,0
+CEW.US,D,20211026,000000,17.89,17.93,17.89,17.9097,1721,0
+CEW.US,D,20211027,000000,17.9,17.9,17.82,17.8218,72704,0
+CEW.US,D,20211028,000000,17.81,17.8381,17.81,17.8381,358,0
+CEW.US,D,20211029,000000,17.82,17.82,17.755,17.765,540,0
+CEW.US,D,20211101,000000,17.745,17.745,17.73,17.735,583,0
+CEW.US,D,20211102,000000,17.75,17.75,17.72,17.72,515,0
+CEW.US,D,20211103,000000,17.7105,17.748,17.7105,17.748,294,0
+CEW.US,D,20211104,000000,17.735,17.735,17.7,17.71,795,0
+CEW.US,D,20211105,000000,17.7218,17.79,17.7218,17.79,292,0
+CEW.US,D,20211108,000000,17.85,17.8502,17.85,17.85,824,0
+CEW.US,D,20211109,000000,17.85,17.9,17.85,17.885,555,0
+CEW.US,D,20211110,000000,17.8899,17.8899,17.7732,17.7732,2231,0
+CEW.US,D,20211111,000000,17.79,17.81,17.7791,17.7868,1124,0
+CEW.US,D,20211112,000000,17.75,17.78,17.72,17.7534,6065,0
+CEW.US,D,20211115,000000,17.7313,17.7387,17.71,17.71,1793,0
+CEW.US,D,20211116,000000,17.68,17.68,17.61,17.6186,2036,0
+CEW.US,D,20211117,000000,17.62,17.62,17.56,17.5748,4171,0
+CEW.US,D,20211118,000000,17.5,17.5,17.48,17.48,3301,0
+CEW.US,D,20211119,000000,17.431,17.448,17.42,17.423,2217,0
+CEW.US,D,20211122,000000,17.409,17.409,17.3752,17.3752,378,0
+CEW.US,D,20211123,000000,17.29,17.29,17.221,17.2523,5519,0
+CEW.US,D,20211124,000000,17.2315,17.27,17.22,17.27,1238,0
+CEW.US,D,20211126,000000,17.09,17.13,17.09,17.1194,903,0
+CEW.US,D,20211129,000000,17.12,17.13,17.09,17.0958,2104,0
+CEW.US,D,20211130,000000,17.1371,17.14,17.09,17.1356,2183,0
+CEW.US,D,20211201,000000,17.22,17.22,17.1248,17.1248,1017,0
+CEW.US,D,20211202,000000,17.15,17.15,17.11,17.11,941,0
+CEW.US,D,20211203,000000,17.09,17.12,17.08,17.105,4763,0
+CEW.US,D,20211206,000000,17.091,17.105,17.09,17.105,1410,0
+CEW.US,D,20211207,000000,17.13,17.19,17.13,17.19,1828,0
+CEW.US,D,20211208,000000,17.21,17.3099,17.21,17.265,1818,0
+CEW.US,D,20211209,000000,17.2398,17.2398,17.19,17.19,254,0
+CEW.US,D,20211210,000000,17.19,17.2031,17.19,17.2031,548,0
+CEW.US,D,20211213,000000,17.1965,17.199,17.151,17.165,3960,0
+CEW.US,D,20211214,000000,17.1,17.12,17.04,17.04,4079,0
+CEW.US,D,20211215,000000,17.03,17.08,16.99,17.08,5266,0
+CEW.US,D,20211216,000000,17.049,17.049,17.049,17.049,164,0
+CEW.US,D,20211217,000000,17.035,17.035,17.035,17.035,214,0
+CEW.US,D,20211220,000000,16.92,17.2,16.92,17.1365,5022,0
+CEW.US,D,20211221,000000,17.17,17.2435,17.15,17.2088,4251,0
+CEW.US,D,20211222,000000,17.26,17.2826,17.24,17.2826,2726,0
+CEW.US,D,20211223,000000,17.37,17.425,17.37,17.401,1449,0
+CEW.US,D,20211227,000000,17.42,17.44,17.41,17.425,896,0
+CEW.US,D,20211228,000000,17.37,17.376,17.37,17.37,1333,0
+CEW.US,D,20211229,000000,17.33,17.33,17.27,17.31,8011,0
+CEW.US,D,20211230,000000,17.26,17.29,17.2301,17.2596,740,0
+CEW.US,D,20211231,000000,17.29,17.29,17.245,17.2606,2441,0
+CEW.US,D,20220103,000000,17.22,17.2398,17.22,17.2398,848,0
+CEW.US,D,20220104,000000,17.15,17.19,17.15,17.1752,1624,0
+CEW.US,D,20220105,000000,17.25,17.25,17.175,17.175,1586,0
+CEW.US,D,20220106,000000,17.1825,17.1825,17.17,17.17,501,0
+CEW.US,D,20220107,000000,17.23,17.25,17.21,17.25,1921,0
+CEW.US,D,20220110,000000,17.19,17.238,17.19,17.2345,2541,0
+CEW.US,D,20220111,000000,17.26,17.35,17.26,17.34,814,0
+CEW.US,D,20220112,000000,17.43,17.46,17.3717,17.4402,6004,0
+CEW.US,D,20220113,000000,17.449,17.449,17.41,17.41,416,0
+CEW.US,D,20220114,000000,17.39,17.4397,17.39,17.3951,2222,0
+CEW.US,D,20220118,000000,17.3434,17.3434,17.32,17.3201,1001,0
+CEW.US,D,20220119,000000,17.4,17.4403,17.4,17.4251,2341,0
+CEW.US,D,20220120,000000,17.45,17.45,17.4465,17.4465,443,0
+CEW.US,D,20220121,000000,17.461,17.47,17.4503,17.4601,9017,0
+CEW.US,D,20220124,000000,17.34,17.3629,17.32,17.355,215225,0
+CEW.US,D,20220125,000000,17.321,17.412,17.32,17.401,13493,0
+CEW.US,D,20220126,000000,17.38,17.3811,17.3146,17.3146,2227,0
+CEW.US,D,20220127,000000,17.29,17.3137,17.29,17.3137,371,0
+CEW.US,D,20220128,000000,17.29,17.295,17.26,17.2755,12517,0
+CEW.US,D,20220131,000000,17.423,17.4529,17.423,17.4529,345,0
+CEW.US,D,20220201,000000,17.47,17.485,17.47,17.485,380,0
+CEW.US,D,20220202,000000,17.48,17.48,17.48,17.48,39,0
+CEW.US,D,20220203,000000,17.4553,17.465,17.43,17.43,2928,0
+CEW.US,D,20220204,000000,17.4389,17.4389,17.4389,17.4389,42,0
+CEW.US,D,20220207,000000,17.445,17.56,17.445,17.475,9846,0
+CEW.US,D,20220208,000000,17.47,17.495,17.47,17.495,741,0
+CEW.US,D,20220209,000000,17.53,17.575,17.53,17.575,523,0
+CEW.US,D,20220210,000000,17.6,17.6,17.5645,17.5645,312,0
+CEW.US,D,20220211,000000,17.59,17.619,17.5032,17.5044,1305,0
+CEW.US,D,20220214,000000,17.559,17.58,17.525,17.525,1979,0
+CEW.US,D,20220215,000000,17.66,17.66,17.6296,17.6296,668,0
+CEW.US,D,20220216,000000,17.635,17.69,17.635,17.6608,1356,0
+CEW.US,D,20220217,000000,17.66,17.69,17.6,17.645,8683,0
+CEW.US,D,20220218,000000,17.6127,17.6127,17.6127,17.6127,2,0
+CEW.US,D,20220222,000000,17.56,17.56,17.425,17.5159,9971,0
+CEW.US,D,20220223,000000,17.6,17.604,17.555,17.555,477,0
+CEW.US,D,20220224,000000,17.2585,17.2585,17.2585,17.2585,79,0
+CEW.US,D,20220225,000000,17.425,17.425,17.4111,17.4111,1580,0
+CEW.US,D,20220228,000000,17.04,17.095,17.0148,17.0148,1634,0
+CEW.US,D,20220301,000000,16.94,17.0696,16.94,17.0696,1590,0
+CEW.US,D,20220302,000000,16.935,17.123,16.935,17.123,981,0
+CEW.US,D,20220303,000000,17.0747,17.075,17.0747,17.075,1961,0
+CEW.US,D,20220304,000000,16.86,16.9,16.825,16.84,1582,0
+CEW.US,D,20220307,000000,16.701,16.735,16.61,16.6187,14816,0
+CEW.US,D,20220308,000000,16.66,16.7199,16.66,16.69,3814,0
+CEW.US,D,20220309,000000,16.8,16.8799,16.8,16.8396,1550,0
+CEW.US,D,20220310,000000,16.79,16.805,16.79,16.805,1888,0
+CEW.US,D,20220311,000000,16.73,16.78,16.73,16.78,384,0
+CEW.US,D,20220314,000000,16.85,16.85,16.7822,16.81,1589,0
+CEW.US,D,20220315,000000,16.93,16.9477,16.93,16.9477,741,0
+CEW.US,D,20220316,000000,16.96,17.1212,16.96,17.1212,1681,0
+CEW.US,D,20220317,000000,17.0736,17.0779,17.0736,17.0779,1722,0
+CEW.US,D,20220318,000000,17.0697,17.0697,17.0697,17.0697,8,0
+CEW.US,D,20220321,000000,17.06,17.06,17.06,17.06,242,0
+CEW.US,D,20220322,000000,17.15,17.15,17.12,17.13,1694,0
+CEW.US,D,20220323,000000,17.191,17.235,17.191,17.235,386,0
+CEW.US,D,20220324,000000,17.235,17.24,17.19,17.2327,2269,0
+CEW.US,D,20220325,000000,17.26,17.28,17.26,17.28,125,0
+CEW.US,D,20220328,000000,17.3,17.335,17.3,17.335,328,0
+CEW.US,D,20220329,000000,17.55,17.5646,17.52,17.5646,1719,0
+CEW.US,D,20220330,000000,17.595,17.595,17.595,17.595,58,0
+CEW.US,D,20220331,000000,17.58,17.77,17.58,17.77,63571,0
+CEW.US,D,20220401,000000,17.59,17.6,17.565,17.5786,2655,0
+CEW.US,D,20220404,000000,17.6792,17.69,17.64,17.6499,1457,0
+CEW.US,D,20220405,000000,17.66,17.66,17.605,17.605,394,0
+CEW.US,D,20220406,000000,17.55,17.59,17.5476,17.5476,995,0
+CEW.US,D,20220407,000000,17.56,17.57,17.56,17.57,600,0
+CEW.US,D,20220408,000000,17.52,17.54,17.4754,17.54,1561,0
+CEW.US,D,20220411,000000,17.69,17.69,17.55,17.555,512,0
+CEW.US,D,20220412,000000,17.75,17.75,17.59,17.61,6017,0
+CEW.US,D,20220413,000000,17.605,17.605,17.605,17.605,41,0
+CEW.US,D,20220414,000000,17.5655,17.5655,17.55,17.55,522,0
+CEW.US,D,20220418,000000,17.58,17.6,17.54,17.57,2522,0
+CEW.US,D,20220419,000000,17.5399,17.5399,17.445,17.4679,1123,0
+CEW.US,D,20220420,000000,17.4748,17.4998,17.4748,17.49,2381,0
+CEW.US,D,20220421,000000,17.45,17.46,17.4057,17.4057,208,0
+CEW.US,D,20220422,000000,17.35,17.35,17.251,17.2523,1332,0
+CEW.US,D,20220425,000000,17.2,17.2,17.1213,17.155,1420,0
+CEW.US,D,20220426,000000,17.0649,17.0649,16.97,16.98,61895,0
+CEW.US,D,20220427,000000,17.01,17.05,17.01,17.045,2966,0
+CEW.US,D,20220428,000000,16.961,16.99,16.961,16.99,181,0
+CEW.US,D,20220429,000000,17.0443,17.0443,17.0443,17.0443,38,0
+CEW.US,D,20220502,000000,16.94,16.94,16.94,16.94,3043,0
+CEW.US,D,20220503,000000,16.99,17.02,16.99,17.02,163,0
+CEW.US,D,20220504,000000,17.1088,17.1402,17.1088,17.1402,167,0
+CEW.US,D,20220505,000000,16.939,16.94,16.935,16.935,5046,0
+CEW.US,D,20220506,000000,16.93,16.9509,16.93,16.9509,265,0
+CEW.US,D,20220509,000000,16.79,16.79,16.77,16.7899,2554,0
+CEW.US,D,20220510,000000,16.81,16.84,16.8038,16.821,1220,0
+CEW.US,D,20220511,000000,16.8093,16.8093,16.7901,16.7914,667,0
+CEW.US,D,20220512,000000,16.691,16.745,16.691,16.745,1221,0
+CEW.US,D,20220513,000000,16.74,16.8,16.74,16.78,490,0
+CEW.US,D,20220516,000000,16.72,16.785,16.72,16.75,9052,0
+CEW.US,D,20220517,000000,16.851,16.8831,16.851,16.8831,530,0
+CEW.US,D,20220518,000000,16.84,16.84,16.8123,16.8123,201,0
+CEW.US,D,20220519,000000,16.9469,16.9469,16.9469,16.9469,2,0
+CEW.US,D,20220520,000000,17,17,16.981,16.9928,1849,0
+CEW.US,D,20220523,000000,17.11,17.146,17.09,17.1112,607,0
+CEW.US,D,20220524,000000,17.17,17.17,17.01,17.09,16267,0
+CEW.US,D,20220525,000000,17.01,17.06,17,17.0351,1240,0
+CEW.US,D,20220526,000000,17.1,17.1,17.061,17.0632,521,0
+CEW.US,D,20220527,000000,17.208,17.21,17.1508,17.1508,515,0
+CEW.US,D,20220531,000000,17.21,17.21,17.1833,17.1868,607,0
+CEW.US,D,20220601,000000,17.198,17.198,17.1265,17.1536,9814,0
+CEW.US,D,20220602,000000,17.21,17.22,17.21,17.22,246,0
+CEW.US,D,20220603,000000,17.1925,17.2,17.1925,17.2,682,0
+CEW.US,D,20220606,000000,17.191,17.2,17.115,17.1313,1167,0
+CEW.US,D,20220607,000000,17.1314,17.1314,17.1314,17.1314,3,0
+CEW.US,D,20220608,000000,17.135,17.135,17.085,17.0852,1978,0
+CEW.US,D,20220609,000000,17.0046,17.0046,17.0046,17.0046,17,0
+CEW.US,D,20220610,000000,16.88,16.88,16.8604,16.8604,1080,0
+CEW.US,D,20220613,000000,16.63,16.67,16.63,16.64,1116,0
+CEW.US,D,20220614,000000,16.6609,16.6609,16.6609,16.6609,4,0
+CEW.US,D,20220615,000000,16.7119,16.8213,16.7119,16.8213,1038,0
+CEW.US,D,20220616,000000,16.74,16.74,16.74,16.74,152,0
+CEW.US,D,20220617,000000,16.7,16.72,16.7,16.72,1001,0
+CEW.US,D,20220621,000000,16.67,16.75,16.67,16.69,617,0
+CEW.US,D,20220622,000000,16.6301,16.7,16.6301,16.6804,4826,0
+CEW.US,D,20220623,000000,16.61,16.61,16.61,16.61,65,0
+CEW.US,D,20220624,000000,16.658,16.658,16.658,16.658,64,0
+CEW.US,D,20220627,000000,16.719,16.73,16.69,16.69,825,0
+CEW.US,D,20220628,000000,16.7,16.7,16.621,16.6297,1237,0
+CEW.US,D,20220629,000000,16.6,16.6437,16.6,16.6437,1630,0
+CEW.US,D,20220630,000000,16.57,16.6096,16.54,16.6096,7776,0
+CEW.US,D,20220701,000000,16.4901,16.545,16.49,16.545,1866,0
+CEW.US,D,20220705,000000,16.33,16.355,16.33,16.355,677,0
+CEW.US,D,20220706,000000,16.25,16.2661,16.19,16.2661,1993,0
+CEW.US,D,20220707,000000,16.21,16.3,16.21,16.3,892,0
+CEW.US,D,20220708,000000,16.28,16.295,16.28,16.295,130,0
+CEW.US,D,20220711,000000,16.1699,16.1699,16.1119,16.1119,579,0
+CEW.US,D,20220712,000000,16.03,16.095,16.03,16.0659,764,0
+CEW.US,D,20220713,000000,16.02,16.14,16.02,16.11,574,0
+CEW.US,D,20220714,000000,15.915,16.0392,15.82,15.99,5953,0
+CEW.US,D,20220715,000000,16.065,16.17,16.065,16.1626,337,0
+CEW.US,D,20220718,000000,16.2,16.2,16.17,16.17,448,0
+CEW.US,D,20220719,000000,16.242,16.27,16.242,16.27,390,0
+CEW.US,D,20220720,000000,16.25,16.299,16.2,16.23,2518,0
+CEW.US,D,20220721,000000,16.15,16.172,16.15,16.16,1321,0
+CEW.US,D,20220722,000000,16.192,16.225,16.13,16.1962,1146,0
+CEW.US,D,20220725,000000,16.232,16.31,16.232,16.304,6445,0
+CEW.US,D,20220726,000000,16.255,16.255,16.2351,16.25,1212,0
+CEW.US,D,20220727,000000,16.22,16.335,16.22,16.335,537,0
+CEW.US,D,20220728,000000,16.395,16.4499,16.395,16.422,354,0
+CEW.US,D,20220729,000000,16.47,16.51,16.4501,16.4897,8757,0
+CEW.US,D,20220801,000000,16.5,16.53,16.49,16.53,5734,0
+CEW.US,D,20220802,000000,16.5208,16.5208,16.47,16.47,6549,0
+CEW.US,D,20220803,000000,16.351,16.42,16.35,16.4,3289,0
+CEW.US,D,20220804,000000,16.4836,16.485,16.4836,16.485,685,0
+CEW.US,D,20220805,000000,16.42,16.45,16.42,16.445,772,0
+CEW.US,D,20220808,000000,16.5559,16.5559,16.53,16.545,2037,0
+CEW.US,D,20220809,000000,16.58,16.58,16.46,16.545,6106,0
+CEW.US,D,20220810,000000,16.67,16.75,16.67,16.732,931,0
+CEW.US,D,20220811,000000,16.77,16.77,16.74,16.74,225,0
+CEW.US,D,20220812,000000,16.72,16.795,16.72,16.795,469,0
+CEW.US,D,20220815,000000,16.8,16.8,16.7,16.75,5822,0
+CEW.US,D,20220816,000000,16.71,16.71,16.652,16.68,375,0
+CEW.US,D,20220817,000000,16.6,16.6,16.6,16.6,89,0
+CEW.US,D,20220818,000000,16.41,16.4294,16.41,16.4294,2017,0
+CEW.US,D,20220819,000000,16.36,16.36,16.3599,16.3599,301,0
+CEW.US,D,20220822,000000,16.325,16.325,16.325,16.325,93,0
+CEW.US,D,20220823,000000,16.42,16.455,16.4119,16.4249,1483,0
+CEW.US,D,20220824,000000,16.42,16.42,16.42,16.42,11,0
+CEW.US,D,20220825,000000,16.46,16.4831,16.46,16.4831,1168,0
+CEW.US,D,20220826,000000,16.477,16.477,16.477,16.477,159,0
+CEW.US,D,20220829,000000,16.41,16.47,16.41,16.47,2795,0
+CEW.US,D,20220830,000000,16.5482,16.57,16.46,16.4605,683,0
+CEW.US,D,20220831,000000,16.4371,16.44,16.4,16.415,3097,0
+CEW.US,D,20220901,000000,16.36,16.36,16.32,16.344,2034,0
+CEW.US,D,20220902,000000,16.41,16.41,16.3553,16.3553,10230,0
+CEW.US,D,20220906,000000,16.29,16.29,16.29,16.29,100,0
+CEW.US,D,20220907,000000,16.34,16.385,16.34,16.385,634,0
+CEW.US,D,20220908,000000,16.3659,16.3712,16.3659,16.3712,378,0
+CEW.US,D,20220909,000000,16.43,16.45,16.43,16.45,1226,0
+CEW.US,D,20220912,000000,16.5123,16.5123,16.5123,16.5123,117,0
+CEW.US,D,20220913,000000,16.36,16.36,16.325,16.325,422,0
+CEW.US,D,20220914,000000,16.32,16.335,16.3125,16.3199,1903,0
+CEW.US,D,20220915,000000,16.3,16.3,16.251,16.2515,345,0
+CEW.US,D,20220916,000000,16.26,16.26,16.2525,16.2525,201,0
+CEW.US,D,20220919,000000,16.25,16.2881,16.25,16.2881,225,0
+CEW.US,D,20220920,000000,16.2303,16.2445,16.2303,16.2445,249,0
+CEW.US,D,20220921,000000,16.181,16.185,16.181,16.185,138,0
+CEW.US,D,20220922,000000,16.1805,16.1805,16.1805,16.1805,391,0
+CEW.US,D,20220923,000000,15.971,15.971,15.971,15.971,352,0
+CEW.US,D,20220926,000000,15.9,15.91,15.8395,15.8395,1490,0
+CEW.US,D,20220927,000000,15.8426,15.8426,15.8389,15.8389,390,0
+CEW.US,D,20220928,000000,15.9488,15.9488,15.9488,15.9488,59,0
+CEW.US,D,20220929,000000,15.86,15.9093,15.86,15.9093,333,0
+CEW.US,D,20220930,000000,15.93,15.93,15.865,15.87,671,0
+CEW.US,D,20221003,000000,15.89,16,15.89,16,1106,0
+CEW.US,D,20221004,000000,16,16.15,16,16.1248,1366,0
+CEW.US,D,20221005,000000,16.06,16.06,16.06,16.06,88,0
+CEW.US,D,20221006,000000,15.9944,15.9944,15.9944,15.9944,6,0
+CEW.US,D,20221007,000000,15.956,15.956,15.956,15.956,5,0
+CEW.US,D,20221010,000000,15.94,15.9693,15.9,15.9693,1185,0
+CEW.US,D,20221011,000000,15.96,15.96,15.92,15.9447,1476,0
+CEW.US,D,20221012,000000,15.91,15.91,15.9,15.907,1260,0
+CEW.US,D,20221013,000000,15.99,16.05,15.9896,15.9896,7239,0
+CEW.US,D,20221014,000000,15.85,15.86,15.85,15.86,254,0
+CEW.US,D,20221017,000000,15.9425,15.9425,15.9063,15.9097,490,0
+CEW.US,D,20221018,000000,15.9299,15.9299,15.8972,15.8972,1104,0
+CEW.US,D,20221019,000000,15.85,15.85,15.8159,15.8159,522,0
+CEW.US,D,20221020,000000,15.82,15.825,15.8,15.825,2763,0
+CEW.US,D,20221021,000000,15.8801,15.9203,15.8801,15.9203,466,0
+CEW.US,D,20221024,000000,15.78,15.78,15.78,15.78,7,0
+CEW.US,D,20221025,000000,15.8724,15.8724,15.8,15.8724,387,0
+CEW.US,D,20221026,000000,15.9849,15.9856,15.9849,15.9849,329,0
+CEW.US,D,20221027,000000,16.005,16.005,16.005,16.005,56,0
+CEW.US,D,20221028,000000,16.0045,16.0045,16.0045,16.0045,10,0
+CEW.US,D,20221031,000000,15.94,15.94,15.92,15.927,791,0
+CEW.US,D,20221101,000000,16.0091,16.0091,16.0091,16.0091,160,0
+CEW.US,D,20221102,000000,15.95,15.95,15.95,15.95,22,0
+CEW.US,D,20221103,000000,15.9199,15.9199,15.9199,15.9199,57,0
+CEW.US,D,20221104,000000,16.14,16.14,16.14,16.14,167,0
+CEW.US,D,20221107,000000,16.1437,16.1899,16.1437,16.17,1501,0
+CEW.US,D,20221108,000000,16.27,16.27,16.2669,16.2669,322,0
+CEW.US,D,20221109,000000,16.2448,16.2448,16.2448,16.2448,40,0
+CEW.US,D,20221110,000000,16.429,16.4576,16.429,16.4576,539,0
+CEW.US,D,20221111,000000,16.56,16.73,16.56,16.591,2982,0
+CEW.US,D,20221114,000000,16.54,16.57,16.51,16.5657,323,0
+CEW.US,D,20221115,000000,16.5701,16.66,16.57,16.625,3507,0
+CEW.US,D,20221116,000000,16.56,16.59,16.4701,16.4701,774,0
+CEW.US,D,20221117,000000,16.345,16.362,16.345,16.362,1560,0
+CEW.US,D,20221118,000000,16.4351,16.4351,16.41,16.41,119,0
+CEW.US,D,20221121,000000,16.38,16.4514,16.3281,16.345,3835,0
+CEW.US,D,20221122,000000,16.36,16.405,16.36,16.4,7042,0
+CEW.US,D,20221123,000000,16.5039,16.5039,16.5039,16.5039,209,0
+CEW.US,D,20221125,000000,16.53,16.53,16.525,16.525,107,0
+CEW.US,D,20221128,000000,16.545,16.545,16.525,16.525,243,0
+CEW.US,D,20221129,000000,16.635,16.635,16.635,16.635,4,0
+CEW.US,D,20221130,000000,16.68,16.72,16.68,16.7199,2214,0
+CEW.US,D,20221201,000000,16.77,16.83,16.77,16.8108,6466,0
+CEW.US,D,20221202,000000,16.83,16.83,16.77,16.825,1690,0
+CEW.US,D,20221205,000000,16.81,16.81,16.74,16.74,923,0
+CEW.US,D,20221206,000000,16.75,16.75,16.75,16.75,11,0
+CEW.US,D,20221207,000000,16.79,16.87,16.79,16.8101,3405,0
+CEW.US,D,20221208,000000,16.88,16.91,16.865,16.907,5205,0
+CEW.US,D,20221209,000000,16.88,16.89,16.86,16.8615,1653,0
+CEW.US,D,20221212,000000,16.7808,16.7808,16.78,16.78,1375,0
+CEW.US,D,20221213,000000,16.905,16.93,16.89,16.914,2868,0
+CEW.US,D,20221214,000000,16.87,16.9089,16.84,16.8958,2139,0
+CEW.US,D,20221215,000000,16.8095,16.8095,16.7905,16.7905,205,0
+CEW.US,D,20221216,000000,16.76,16.7625,16.76,16.7625,411,0
+CEW.US,D,20221219,000000,16.75,16.82,16.75,16.82,2268,0
+CEW.US,D,20221220,000000,16.85,16.92,16.85,16.895,5513,0
+CEW.US,D,20221221,000000,16.89,16.9279,16.89,16.9279,1699,0
+CEW.US,D,20221222,000000,16.9499,16.95,16.93,16.93,536,0
+CEW.US,D,20221223,000000,16.835,16.835,16.835,16.835,252,0
+CEW.US,D,20221227,000000,16.81,16.81,16.81,16.81,249,0
+CEW.US,D,20221228,000000,16.8681,16.8681,16.76,16.7721,8248,0
+CEW.US,D,20221229,000000,16.8,16.845,16.8,16.845,3186,0
+CEW.US,D,20221230,000000,16.8644,16.8843,16.79,16.8415,4773,0
+CEW.US,D,20230103,000000,16.82,16.84,16.76,16.76,1504,0
+CEW.US,D,20230104,000000,16.8195,16.8464,16.8195,16.8464,1607,0
+CEW.US,D,20230105,000000,16.81,16.81,16.8,16.81,759,0
+CEW.US,D,20230106,000000,16.92,16.9851,16.92,16.9851,4963,0
+CEW.US,D,20230109,000000,17.04,17.08,17.04,17.08,3329,0
+CEW.US,D,20230110,000000,17.11,17.15,17.11,17.1424,1355,0
+CEW.US,D,20230111,000000,17.1899,17.2,17.1809,17.1981,2582,0
+CEW.US,D,20230112,000000,17.21,17.32,17.21,17.32,4226,0
+CEW.US,D,20230113,000000,17.36,17.36,17.33,17.33,1600,0
+CEW.US,D,20230117,000000,17.3084,17.3084,17.3025,17.3025,337,0
+CEW.US,D,20230118,000000,17.39,17.39,17.2648,17.2648,411,0
+CEW.US,D,20230119,000000,17.28,17.28,17.28,17.28,54,0
+CEW.US,D,20230120,000000,17.336,17.385,17.33,17.36,1636,0
+CEW.US,D,20230123,000000,17.4095,17.4095,17.385,17.385,583,0
+CEW.US,D,20230124,000000,17.435,17.4534,17.42,17.42,1756,0
+CEW.US,D,20230125,000000,17.4408,17.4408,17.4408,17.4408,218,0
+CEW.US,D,20230126,000000,17.5,17.5,17.4955,17.4955,271,0
+CEW.US,D,20230127,000000,17.45,17.4699,17.4305,17.435,1533,0
+CEW.US,D,20230130,000000,17.39,17.39,17.39,17.39,548,0
+CEW.US,D,20230131,000000,17.398,17.415,17.37,17.415,1588,0
+CEW.US,D,20230201,000000,17.45,17.63,17.45,17.5995,4776,0
+CEW.US,D,20230202,000000,17.69,17.69,17.585,17.585,5830,0
+CEW.US,D,20230203,000000,17.382,17.392,17.3432,17.345,3046,0
+CEW.US,D,20230206,000000,17.18,17.21,17.15,17.2059,3874,0
+CEW.US,D,20230207,000000,17.264,17.264,17.264,17.264,28,0
+CEW.US,D,20230208,000000,17.2301,17.27,17.225,17.2699,1777,0
+CEW.US,D,20230209,000000,17.24,17.24,17.22,17.2348,303,0
+CEW.US,D,20230210,000000,17.259,17.26,17.2,17.205,4473,0
+CEW.US,D,20230213,000000,17.24,17.24,17.21,17.215,11439,0
+CEW.US,D,20230214,000000,17.2096,17.225,17.19,17.225,1976,0
+CEW.US,D,20230215,000000,17.0974,17.0974,17.0974,17.0974,74,0
+CEW.US,D,20230216,000000,17.09,17.0957,17.085,17.085,675,0
+CEW.US,D,20230217,000000,17.0666,17.115,17.06,17.1148,1789,0
+CEW.US,D,20230221,000000,17.0748,17.0748,17.03,17.03,1112,0
+CEW.US,D,20230222,000000,17.0601,17.0654,17.06,17.0654,747,0
+CEW.US,D,20230223,000000,17.1299,17.13,17.0996,17.115,2458,0
+CEW.US,D,20230224,000000,17.0001,17.015,17.0001,17.015,291,0
+CEW.US,D,20230227,000000,17.015,17.015,17.015,17.015,8,0
+CEW.US,D,20230228,000000,17.03,17.03,17,17.03,892,0
+CEW.US,D,20230301,000000,17.03,17.1453,17.03,17.1453,5069,0
+CEW.US,D,20230302,000000,17.09,17.115,17.09,17.115,719,0
+CEW.US,D,20230303,000000,17.21,17.215,17.21,17.215,228,0
+CEW.US,D,20230306,000000,17.23,17.2441,17.23,17.235,1201,0
+CEW.US,D,20230307,000000,17.195,17.195,17.095,17.095,111,0
+CEW.US,D,20230308,000000,17.134,17.134,17.134,17.134,132,0
+CEW.US,D,20230309,000000,17.178,17.178,17.095,17.095,467,0
+CEW.US,D,20230310,000000,17.1,17.13,17.1,17.13,1661,0
+CEW.US,D,20230313,000000,17.1771,17.1771,17.15,17.15,139,0
+CEW.US,D,20230314,000000,17.2,17.21,17.17,17.19,3653,0
+CEW.US,D,20230315,000000,17.0304,17.0304,17.0304,17.0304,231,0
+CEW.US,D,20230316,000000,17.05,17.085,17.05,17.085,590,0
+CEW.US,D,20230317,000000,17.1287,17.1287,17.09,17.09,6154,0
+CEW.US,D,20230320,000000,17.13,17.13,17.13,17.13,74,0
+CEW.US,D,20230321,000000,17.19,17.2,17.16,17.16,3758,0
+CEW.US,D,20230322,000000,17.15,17.2249,17.1,17.2249,9242,0
+CEW.US,D,20230323,000000,17.29,17.29,17.29,17.29,1,0
+CEW.US,D,20230324,000000,17.241,17.2726,17.241,17.2726,698,0
+CEW.US,D,20230327,000000,17.27,17.319,17.27,17.31,329,0
+CEW.US,D,20230328,000000,17.41,17.53,17.3929,17.4149,61164,0
+CEW.US,D,20230329,000000,17.42,17.48,17.41,17.4725,21344,0
+CEW.US,D,20230330,000000,17.48,17.48,17.4423,17.47,2287,0
+CEW.US,D,20230331,000000,17.5069,17.5069,17.49,17.495,7442,0
+CEW.US,D,20230403,000000,17.4528,17.5,17.4528,17.465,9863,0
+CEW.US,D,20230404,000000,17.44,17.55,17.36,17.44,68630,0
+CEW.US,D,20230405,000000,17.52,17.52,17.39,17.42,8044,0
+CEW.US,D,20230406,000000,17.4499,17.48,17.435,17.435,5481,0
+CEW.US,D,20230410,000000,17.4,17.43,17.3301,17.3808,5423,0
+CEW.US,D,20230411,000000,17.48,17.48,17.454,17.4617,2346,0
+CEW.US,D,20230412,000000,17.53,17.53,17.4,17.507,13580,0
+CEW.US,D,20230413,000000,17.64,17.68,17.63,17.66,1892,0
+CEW.US,D,20230414,000000,17.6,17.6297,17.6,17.6297,168,0
+CEW.US,D,20230417,000000,17.5799,17.5799,17.49,17.57,3065,0
+CEW.US,D,20230418,000000,17.54,17.54,17.54,17.54,82,0
+CEW.US,D,20230419,000000,17.4768,17.4768,17.4768,17.4768,58,0
+CEW.US,D,20230420,000000,17.5205,17.538,17.51,17.538,438,0
+CEW.US,D,20230421,000000,17.5484,17.5484,17.51,17.51,456,0
+CEW.US,D,20230424,000000,17.47,17.54,17.47,17.54,1164,0
+CEW.US,D,20230425,000000,17.461,17.465,17.461,17.465,232,0
+CEW.US,D,20230426,000000,17.56,17.56,17.49,17.5248,403,0
+CEW.US,D,20230427,000000,17.475,17.59,17.45,17.4824,75689,0
+CEW.US,D,20230428,000000,17.47,17.55,17.47,17.5019,285,0
+CEW.US,D,20230501,000000,17.4402,17.4651,17.4402,17.4651,730,0
+CEW.US,D,20230502,000000,17.48,17.48,17.35,17.3942,11437,0
+CEW.US,D,20230503,000000,17.44,17.5149,17.44,17.46,4679,0
+CEW.US,D,20230504,000000,17.4701,17.64,17.4601,17.5403,3715,0
+CEW.US,D,20230505,000000,17.52,17.6958,17.52,17.639,338,0
+CEW.US,D,20230508,000000,17.69,17.71,17.625,17.625,4093,0
+CEW.US,D,20230509,000000,17.65,17.72,17.6315,17.6315,6484,0
+CEW.US,D,20230510,000000,17.67,17.68,17.6106,17.6106,730,0
+CEW.US,D,20230511,000000,17.43,17.57,17.43,17.57,2541,0
+CEW.US,D,20230512,000000,17.42,17.56,17.41,17.4932,9157,0
+CEW.US,D,20230515,000000,17.59,17.7082,17.59,17.7082,1013,0
+CEW.US,D,20230516,000000,17.5571,17.5959,17.52,17.5773,1798,0
+CEW.US,D,20230517,000000,17.61,17.61,17.5904,17.5904,448,0
+CEW.US,D,20230518,000000,17.4207,17.475,17.4207,17.4503,2621,0
+CEW.US,D,20230519,000000,17.435,17.465,17.435,17.465,650,0
+CEW.US,D,20230522,000000,17.4369,17.4369,17.4,17.4,1234,0
+CEW.US,D,20230523,000000,17.4332,17.4332,17.4332,17.4332,8,0
+CEW.US,D,20230524,000000,17.465,17.465,17.39,17.455,884,0
+CEW.US,D,20230525,000000,17.3,17.3482,17.29,17.3482,1912,0
+CEW.US,D,20230526,000000,17.34,17.4101,17.34,17.4101,4972,0
+CEW.US,D,20230530,000000,17.27,17.3416,17.27,17.3416,262,0
+CEW.US,D,20230531,000000,17.24,17.25,17.24,17.24,2946,0
+CEW.US,D,20230601,000000,17.35,17.37,17.27,17.37,6571,0
+CEW.US,D,20230602,000000,17.46,17.5153,17.45,17.5153,3122,0
+CEW.US,D,20230605,000000,17.48,17.54,17.48,17.535,833,0
+CEW.US,D,20230606,000000,17.51,17.62,17.49,17.5566,1584,0
+CEW.US,D,20230607,000000,17.45,17.505,17.45,17.505,783,0
+CEW.US,D,20230608,000000,17.53,17.585,17.52,17.52,2784,0
+CEW.US,D,20230609,000000,17.6592,17.6592,17.6505,17.6505,327,0
+CEW.US,D,20230612,000000,17.6142,17.625,17.5801,17.605,1330,0
+CEW.US,D,20230613,000000,17.64,17.6912,17.61,17.6892,5901,0
+CEW.US,D,20230614,000000,17.7,17.7792,17.7,17.7563,5490,0
+CEW.US,D,20230615,000000,17.83,17.87,17.82,17.8658,6822,0
+CEW.US,D,20230616,000000,17.8392,17.8392,17.8141,17.8141,318,0
+CEW.US,D,20230620,000000,17.75,17.7767,17.75,17.765,1369,0
+CEW.US,D,20230621,000000,17.75,17.823,17.75,17.823,139,0
+CEW.US,D,20230622,000000,17.731,17.7353,17.731,17.7353,613,0
+CEW.US,D,20230623,000000,17.6343,17.6343,17.6343,17.6343,37,0
+CEW.US,D,20230626,000000,17.6302,17.6302,17.6302,17.6302,106,0
+CEW.US,D,20230627,000000,17.65,17.6742,17.19,17.6742,9129,0
+CEW.US,D,20230628,000000,17.59,17.67,17.59,17.64,27867,0
+CEW.US,D,20230629,000000,17.61,17.63,17.55,17.55,3845,0
+CEW.US,D,20230630,000000,17.59,17.63,17.59,17.63,4069,0
+CEW.US,D,20230703,000000,17.6401,17.6566,17.6306,17.6566,1426,0
+CEW.US,D,20230705,000000,17.6488,17.66,17.63,17.63,7301,0
+CEW.US,D,20230706,000000,17.53,17.53,17.49,17.493,6821,0
+CEW.US,D,20230707,000000,17.58,17.63,17.58,17.62,9131,0
+CEW.US,D,20230710,000000,17.61,17.6283,17.6,17.6283,2024,0
+CEW.US,D,20230711,000000,17.66,17.695,17.66,17.695,636,0
+CEW.US,D,20230712,000000,17.8623,17.8623,17.8623,17.8623,154,0
+CEW.US,D,20230713,000000,17.9492,17.98,17.91,17.974,4775,0
+CEW.US,D,20230714,000000,17.935,17.935,17.935,17.935,110,0
+CEW.US,D,20230717,000000,18,18,17.89,17.914,5208,0
+CEW.US,D,20230718,000000,17.9805,17.9805,17.977,17.977,1136,0
+CEW.US,D,20230719,000000,18,18.02,17.9957,17.9957,924,0
+CEW.US,D,20230720,000000,17.94,17.94,17.94,17.94,19,0
+CEW.US,D,20230721,000000,17.88,17.915,17.88,17.915,267,0
+CEW.US,D,20230724,000000,17.935,17.98,17.93,17.9564,831,0
+CEW.US,D,20230725,000000,17.9477,17.975,17.9477,17.975,1073,0
+CEW.US,D,20230726,000000,17.97,18.0332,17.97,18.0332,1785,0
+CEW.US,D,20230727,000000,18.05,18.05,17.9441,17.9441,505,0
+CEW.US,D,20230728,000000,18,18.0499,18,18.03,582,0
+CEW.US,D,20230731,000000,17.9705,17.985,17.9705,17.985,6409,0
+CEW.US,D,20230801,000000,17.855,17.855,17.855,17.855,2,0
+CEW.US,D,20230802,000000,17.7488,17.7488,17.745,17.745,419,0
+CEW.US,D,20230803,000000,17.6357,17.6357,17.6357,17.6357,35,0
+CEW.US,D,20230804,000000,17.75,17.75,17.63,17.6987,5996,0
+CEW.US,D,20230807,000000,17.6117,17.645,17.6117,17.645,569,0
+CEW.US,D,20230808,000000,17.5269,17.5697,17.5269,17.545,22847,0
+CEW.US,D,20230809,000000,17.57,17.595,17.57,17.595,297,0
+CEW.US,D,20230810,000000,17.67,17.67,17.67,17.67,136,0
+CEW.US,D,20230811,000000,17.6101,17.635,17.6,17.6,766,0
+CEW.US,D,20230814,000000,17.525,17.525,17.525,17.525,143,0
+CEW.US,D,20230815,000000,17.5,17.5,17.42,17.46,1361,0
+CEW.US,D,20230816,000000,17.45,17.5,17.38,17.38,60854,0
+CEW.US,D,20230817,000000,17.42,17.4688,17.42,17.42,1195,0
+CEW.US,D,20230818,000000,17.499,17.51,17.451,17.48,1307,0
+CEW.US,D,20230821,000000,17.53,17.53,17.48,17.5,1385,0
+CEW.US,D,20230822,000000,17.505,17.505,17.505,17.505,41,0
+CEW.US,D,20230823,000000,17.6097,17.6097,17.6097,17.6097,123,0
+CEW.US,D,20230824,000000,17.65,17.66,17.65,17.66,315,0
+CEW.US,D,20230825,000000,17.6521,17.6521,17.6521,17.6521,4,0
+CEW.US,D,20230828,000000,17.67,17.67,17.67,17.67,10,0
+CEW.US,D,20230829,000000,17.65,17.728,17.65,17.7101,941,0
+CEW.US,D,20230830,000000,17.68,17.68,17.68,17.68,79,0
+CEW.US,D,20230831,000000,17.67,17.67,17.6354,17.6354,257,0
+CEW.US,D,20230901,000000,17.62,17.6412,17.611,17.635,8407,0
+CEW.US,D,20230905,000000,17.6,17.6,17.49,17.49,665,0
+CEW.US,D,20230906,000000,17.46,17.46,17.46,17.46,67,0
+CEW.US,D,20230907,000000,17.5,17.5,17.435,17.435,549,0
+CEW.US,D,20230908,000000,17.4,17.4295,17.4,17.4295,691,0
+CEW.US,D,20230911,000000,17.515,17.535,17.511,17.535,625,0
+CEW.US,D,20230912,000000,17.51,17.51,17.51,17.51,144,0
+CEW.US,D,20230913,000000,17.565,17.565,17.565,17.565,371,0
+CEW.US,D,20230914,000000,17.52,17.52,17.52,17.52,1138,0
+CEW.US,D,20230915,000000,17.5722,17.5722,17.5722,17.5722,27,0
+CEW.US,D,20230918,000000,17.59,17.62,17.59,17.59,1084,0
+CEW.US,D,20230919,000000,17.57,17.6,17.57,17.5929,784,0
+CEW.US,D,20230920,000000,17.641,17.69,17.57,17.57,1139,0
+CEW.US,D,20230921,000000,17.545,17.545,17.545,17.545,119,0
+CEW.US,D,20230922,000000,17.59,17.59,17.57,17.57,129,0
+CEW.US,D,20230925,000000,17.52,17.52,17.4624,17.4624,422,0
+CEW.US,D,20230926,000000,17.43,17.43,17.3603,17.383,1312,0
+CEW.US,D,20230927,000000,17.295,17.295,17.295,17.295,100,0
+CEW.US,D,20230928,000000,17.3008,17.365,17.3008,17.365,8153,0
+CEW.US,D,20230929,000000,17.3901,17.4,17.3901,17.4,347,0
+CEW.US,D,20231002,000000,17.311,17.311,17.27,17.295,1240,0
+CEW.US,D,20231003,000000,17.27,17.27,17.17,17.17,2051,0
+CEW.US,D,20231004,000000,17.1706,17.2,17.1706,17.2,1562,0
+CEW.US,D,20231005,000000,17.17,17.1806,17.17,17.1806,668,0
+CEW.US,D,20231006,000000,17.2,17.2155,17.2,17.2155,2480,0
+CEW.US,D,20231009,000000,17.18,17.185,17.18,17.185,327,0
+CEW.US,D,20231010,000000,17.28,17.288,17.28,17.288,483,0
+CEW.US,D,20231011,000000,17.37,17.37,17.3665,17.3665,183,0
+CEW.US,D,20231012,000000,17.31,17.31,17.2648,17.2648,1311,0
+CEW.US,D,20231013,000000,17.25,17.275,17.25,17.275,357,0
+CEW.US,D,20231016,000000,17.33,17.3464,17.33,17.3464,170,0
+CEW.US,D,20231017,000000,17.3574,17.3574,17.3574,17.3574,195,0
+CEW.US,D,20231018,000000,17.3,17.3,17.25,17.27,3244,0
+CEW.US,D,20231019,000000,17.285,17.285,17.285,17.285,169,0
+CEW.US,D,20231020,000000,17.305,17.305,17.295,17.295,531,0
+CEW.US,D,20231023,000000,17.35,17.35,17.33,17.335,391,0
+CEW.US,D,20231024,000000,17.3464,17.355,17.3464,17.355,580,0
+CEW.US,D,20231025,000000,17.3439,17.3439,17.325,17.325,358,0
+CEW.US,D,20231026,000000,17.25,17.365,17.25,17.365,425,0
+CEW.US,D,20231027,000000,17.4,17.4191,17.4,17.4191,317,0
+CEW.US,D,20231030,000000,17.4723,17.4723,17.47,17.47,504,0
+CEW.US,D,20231031,000000,17.465,17.465,17.465,17.465,66,0
+CEW.US,D,20231101,000000,17.45,17.5052,17.45,17.5052,1165,0
+CEW.US,D,20231102,000000,17.6,17.635,17.6,17.635,646,0
+CEW.US,D,20231103,000000,17.78,17.8,17.78,17.8,706,0
+CEW.US,D,20231106,000000,17.84,17.84,17.825,17.825,1678,0
+CEW.US,D,20231107,000000,17.7808,17.785,17.7808,17.785,417,0
+CEW.US,D,20231108,000000,17.735,17.75,17.6939,17.725,1541,0
+CEW.US,D,20231109,000000,17.69,17.7019,17.63,17.63,6049,0
+CEW.US,D,20231110,000000,17.63,17.7,17.63,17.7,1929,0
+CEW.US,D,20231113,000000,17.635,17.68,17.62,17.68,1645,0
+CEW.US,D,20231114,000000,17.77,17.93,17.77,17.93,1653,0
+CEW.US,D,20231115,000000,17.88,17.895,17.88,17.895,219,0
+CEW.US,D,20231116,000000,17.95,17.95,17.9425,17.9425,215,0
+CEW.US,D,20231117,000000,17.93,17.955,17.9299,17.955,401,0
+CEW.US,D,20231120,000000,17.985,18.05,17.985,18.02,4260,0
+CEW.US,D,20231121,000000,17.9701,17.9714,17.9606,17.9714,592,0
+CEW.US,D,20231122,000000,17.915,17.915,17.915,17.915,50,0
+CEW.US,D,20231124,000000,17.91,17.96,17.91,17.96,339,0
+CEW.US,D,20231127,000000,17.995,18.02,17.9901,18.02,744,0
+CEW.US,D,20231128,000000,18.07,18.13,18.07,18.1009,1855,0
+CEW.US,D,20231129,000000,18.065,18.065,18.0442,18.0442,429,0
+CEW.US,D,20231130,000000,17.9417,17.97,17.9417,17.97,323,0
+CEW.US,D,20231201,000000,18.115,18.1292,18.115,18.1292,804,0
+CEW.US,D,20231204,000000,18.06,18.06,17.955,17.9767,779,0
+CEW.US,D,20231205,000000,17.9786,17.9786,17.965,17.965,5664,0
+CEW.US,D,20231206,000000,18.02,18.02,17.98,17.98,287,0
+CEW.US,D,20231207,000000,18.0225,18.0225,18.005,18.005,820,0
+CEW.US,D,20231208,000000,17.94,18.01,17.94,18.01,323347,0
+CEW.US,D,20231211,000000,17.97,17.989,17.95,17.975,377125,0
+CEW.US,D,20231212,000000,18.0028,18.0028,18.0028,18.0028,2,0
+CEW.US,D,20231213,000000,18.1366,18.1366,18.1366,18.1366,7,0
+CEW.US,D,20231214,000000,18.16,18.215,18.16,18.215,106,0
+CEW.US,D,20231215,000000,18.16,18.1866,18.1592,18.1806,3875,0
+CEW.US,D,20231218,000000,18.19,18.19,18.15,18.1657,10607,0
+CEW.US,D,20231219,000000,18.2583,18.29,18.255,18.255,1414,0
+CEW.US,D,20231220,000000,18.225,18.259,18.1854,18.1926,3029,0
+CEW.US,D,20231221,000000,18.26,18.26,18.255,18.255,2231,0
+CEW.US,D,20231222,000000,17.948,17.948,17.885,17.885,51019,0
+CEW.US,D,20231226,000000,17.915,17.95,17.88,17.95,6622,0
+CEW.US,D,20231227,000000,17.965,18.02,17.965,17.9959,1041,0
+CEW.US,D,20231228,000000,18.09,18.09,17.95,17.99,2378,0
+CEW.US,D,20231229,000000,18.01,18.02,17.98,18.005,2817,0
+CEW.US,D,20240102,000000,18,18,17.875,17.875,1236,0
+CEW.US,D,20240103,000000,17.86,17.86,17.8288,17.8343,578,0
+CEW.US,D,20240104,000000,17.87,17.99,17.81,17.8184,4241,0
+CEW.US,D,20240105,000000,17.96,18,17.87,17.875,7293,0
+CEW.US,D,20240108,000000,17.86,17.865,17.8507,17.865,605,0
+CEW.US,D,20240109,000000,17.765,17.765,17.765,17.765,9,0
+CEW.US,D,20240110,000000,17.76,17.76,17.71,17.7361,662607,0
+CEW.US,D,20240111,000000,17.8,17.8,17.741,17.741,1784,0
+CEW.US,D,20240112,000000,17.7988,17.7988,17.7988,17.7988,18,0
+CEW.US,D,20240116,000000,17.7,17.7,17.581,17.6229,1917,0
+CEW.US,D,20240117,000000,17.5401,17.5603,17.461,17.5603,20365,0
+CEW.US,D,20240118,000000,17.608,17.63,17.608,17.63,3829,0
+CEW.US,D,20240119,000000,17.64,17.68,17.64,17.68,60243,0
+CEW.US,D,20240122,000000,17.65,17.65,17.61,17.63,512,0
+CEW.US,D,20240123,000000,17.6232,17.6232,17.58,17.6,803,0
+CEW.US,D,20240124,000000,17.65,17.71,17.65,17.6684,247,0
+CEW.US,D,20240125,000000,17.6435,17.66,17.64,17.64,636,0
+CEW.US,D,20240126,000000,17.6954,17.6954,17.65,17.675,953,0
+CEW.US,D,20240129,000000,17.65,17.65,17.62,17.64,1308,0
+CEW.US,D,20240130,000000,17.675,17.675,17.675,17.675,28,0
+CEW.US,D,20240131,000000,17.6779,17.6779,17.6779,17.6779,50,0
+CEW.US,D,20240201,000000,17.7498,17.8,17.7497,17.8,6312,0
+CEW.US,D,20240202,000000,17.66,17.66,17.59,17.59,4543,0
+CEW.US,D,20240205,000000,17.5106,17.565,17.5106,17.565,1783,0
+CEW.US,D,20240206,000000,17.6,17.635,17.6,17.63,1062,0
+CEW.US,D,20240207,000000,17.635,17.635,17.635,17.635,188,0
+CEW.US,D,20240208,000000,17.6,17.6,17.6,17.6,343,0
+CEW.US,D,20240209,000000,17.61,17.61,17.605,17.605,1089,0
+CEW.US,D,20240212,000000,17.66,17.66,17.66,17.66,54,0
+CEW.US,D,20240213,000000,17.62,17.62,17.5592,17.5592,525,0
+CEW.US,D,20240214,000000,17.66,17.67,17.6101,17.67,1622,0
+CEW.US,D,20240215,000000,17.6338,17.67,17.6338,17.64,736,0
+CEW.US,D,20240216,000000,17.645,17.645,17.645,17.645,11,0
+CEW.US,D,20240220,000000,17.685,17.685,17.685,17.685,134,0
+CEW.US,D,20240221,000000,17.66,17.6848,17.66,17.675,920,0
+CEW.US,D,20240222,000000,17.675,17.675,17.67,17.67,165,0
+CEW.US,D,20240223,000000,17.65,17.65,17.615,17.615,146,0
+CEW.US,D,20240226,000000,17.627,17.627,17.627,17.627,130,0
+CEW.US,D,20240227,000000,17.66,17.67,17.66,17.67,1152,0
+CEW.US,D,20240228,000000,17.63,17.63,17.63,17.63,76,0
+CEW.US,D,20240229,000000,17.7,17.7,17.65,17.675,3979,0
+CEW.US,D,20240301,000000,17.6801,17.72,17.67,17.695,4101,0
+CEW.US,D,20240304,000000,17.67,17.685,17.67,17.685,5413,0
+CEW.US,D,20240305,000000,17.66,17.66,17.66,17.66,40,0
+CEW.US,D,20240306,000000,17.71,17.7295,17.71,17.7295,337,0
+CEW.US,D,20240307,000000,17.789,17.789,17.75,17.78,16906,0
+CEW.US,D,20240308,000000,17.82,17.86,17.811,17.83,3934,0
+CEW.US,D,20240311,000000,17.89,17.89,17.84,17.84,1535,0
+CEW.US,D,20240312,000000,17.818,17.84,17.818,17.84,244,0
+CEW.US,D,20240313,000000,17.89,17.909,17.89,17.909,643,0
+CEW.US,D,20240314,000000,17.865,17.865,17.865,17.865,1,0
+CEW.US,D,20240315,000000,17.84,17.8487,17.84,17.8487,270,0
+CEW.US,D,20240318,000000,17.81,17.81,17.775,17.775,636,0
+CEW.US,D,20240319,000000,17.74,17.7638,17.74,17.7638,173,0
+CEW.US,D,20240320,000000,17.73,17.805,17.71,17.805,2586,0
+CEW.US,D,20240321,000000,17.7832,17.7832,17.7832,17.7832,4,0
+CEW.US,D,20240322,000000,17.721,17.721,17.705,17.705,337,0
+CEW.US,D,20240325,000000,17.7304,17.74,17.7304,17.74,3597,0
+CEW.US,D,20240326,000000,17.74,17.74,17.74,17.74,106,0
+CEW.US,D,20240327,000000,17.775,17.775,17.775,17.775,3,0
+CEW.US,D,20240328,000000,17.745,17.745,17.745,17.745,28,0
+CEW.US,D,20240401,000000,17.75,17.75,17.69,17.69,915,0
+CEW.US,D,20240402,000000,17.75,17.75,17.745,17.745,1108,0
+CEW.US,D,20240403,000000,17.7748,17.7961,17.75,17.795,7400,0
+CEW.US,D,20240404,000000,17.88,17.88,17.8688,17.8688,378,0
+CEW.US,D,20240405,000000,17.8736,17.8736,17.87,17.87,125,0
+CEW.US,D,20240408,000000,17.88,17.9,17.88,17.9,1048,0
+CEW.US,D,20240409,000000,17.9825,17.9825,17.95,17.95,383,0
+CEW.US,D,20240410,000000,17.86,17.86,17.79,17.815,2053,0
+CEW.US,D,20240411,000000,17.79,17.8328,17.79,17.8328,1218,0
+CEW.US,D,20240412,000000,17.64,17.685,17.64,17.685,765,0
+CEW.US,D,20240415,000000,17.5903,17.5982,17.5903,17.5982,756,0
+CEW.US,D,20240416,000000,17.5391,17.5391,17.515,17.515,261,0
+CEW.US,D,20240417,000000,17.585,17.63,17.55,17.59,2005,0
+CEW.US,D,20240418,000000,17.5882,17.5882,17.565,17.565,352,0
+CEW.US,D,20240419,000000,17.63,17.63,17.59,17.605,4833,0
+CEW.US,D,20240422,000000,17.6097,17.615,17.6097,17.615,293,0
+CEW.US,D,20240423,000000,17.6895,17.6895,17.6895,17.6895,14,0
+CEW.US,D,20240424,000000,17.6103,17.66,17.61,17.635,1099,0
+CEW.US,D,20240425,000000,17.66,17.67,17.66,17.67,247,0
+CEW.US,D,20240426,000000,17.705,17.705,17.68,17.69,457,0
+CEW.US,D,20240429,000000,17.754,17.7672,17.7526,17.7672,995,0
+CEW.US,D,20240430,000000,17.74,17.74,17.665,17.665,1448,0
+CEW.US,D,20240501,000000,17.65,17.72,17.65,17.6957,757,0
+CEW.US,D,20240502,000000,17.79,17.79,17.7806,17.79,444,0
+CEW.US,D,20240503,000000,17.889,17.889,17.87,17.875,1116,0
+CEW.US,D,20240506,000000,17.88,17.9206,17.88,17.89,496,0
+CEW.US,D,20240507,000000,17.86,17.8863,17.86,17.8863,201,0
+CEW.US,D,20240508,000000,17.85,17.87,17.85,17.87,174,0
+CEW.US,D,20240509,000000,17.89,17.89,17.89,17.89,29,0
+CEW.US,D,20240510,000000,17.89,17.89,17.87,17.89,2163,0
+CEW.US,D,20240513,000000,17.92,17.92,17.89,17.9,1357,0
+CEW.US,D,20240514,000000,17.9398,17.95,17.9398,17.945,712,0
+CEW.US,D,20240515,000000,18.075,18.075,18.075,18.075,5,0
+CEW.US,D,20240516,000000,18.08,18.1077,18.08,18.1077,217,0
+CEW.US,D,20240517,000000,18.1322,18.145,18.1305,18.145,595,0
+CEW.US,D,20240520,000000,18.1,18.1538,18.1,18.1538,7227,0
+CEW.US,D,20240521,000000,18.11,18.125,18.11,18.125,596,0
+CEW.US,D,20240522,000000,18.0379,18.0379,18.0379,18.0379,4,0
+CEW.US,D,20240523,000000,18.02,18.02,18.02,18.02,20,0
+CEW.US,D,20240524,000000,18.0357,18.0357,18.0357,18.0357,9,0
+CEW.US,D,20240528,000000,18.05,18.0887,18.04,18.0703,4091,0
+CEW.US,D,20240529,000000,18.01,18.01,17.93,17.9554,1647,0
+CEW.US,D,20240530,000000,17.79,17.925,17.79,17.925,552,0
+CEW.US,D,20240531,000000,17.91,17.915,17.91,17.915,198,0
+CEW.US,D,20240603,000000,17.89,17.932,17.89,17.932,1327,0
+CEW.US,D,20240604,000000,17.8447,17.8447,17.8447,17.8447,7,0
+CEW.US,D,20240605,000000,17.87,17.87,17.87,17.87,106,0
+CEW.US,D,20240606,000000,17.885,17.885,17.885,17.885,99,0
+CEW.US,D,20240607,000000,17.7676,17.7676,17.7676,17.7676,165,0
+CEW.US,D,20240610,000000,17.7746,17.7746,17.7746,17.7746,7,0
+CEW.US,D,20240611,000000,17.8,17.8,17.72,17.72,442,0
+CEW.US,D,20240612,000000,17.775,17.775,17.775,17.775,155,0
+CEW.US,D,20240613,000000,17.7312,17.7312,17.7312,17.7312,2,0
+CEW.US,D,20240614,000000,17.6725,17.6725,17.6725,17.6725,3,0
+CEW.US,D,20240617,000000,17.6815,17.6815,17.6815,17.6815,113,0
+CEW.US,D,20240618,000000,17.7201,17.7253,17.7003,17.7253,898,0
+CEW.US,D,20240620,000000,17.72,17.72,17.66,17.6803,1709,0
+CEW.US,D,20240621,000000,17.71,17.71,17.7055,17.7055,221,0
+CEW.US,D,20240624,000000,17.7605,17.7605,17.7605,17.7605,22,0
+CEW.US,D,20240625,000000,17.73,17.735,17.7,17.735,5814,0
+CEW.US,D,20240626,000000,17.6899,17.6899,17.6603,17.6603,395,0
+CEW.US,D,20240627,000000,17.655,17.655,17.655,17.655,15,0
+CEW.US,D,20240628,000000,17.74,17.76,17.7221,17.7221,1501,0
+CEW.US,D,20240701,000000,17.6731,17.6731,17.6731,17.6731,95,0
+CEW.US,D,20240702,000000,17.6633,17.685,17.6633,17.685,623,0
+CEW.US,D,20240703,000000,17.79,17.801,17.7765,17.7765,682,0
+CEW.US,D,20240705,000000,17.855,17.855,17.855,17.855,31,0
+CEW.US,D,20240708,000000,17.8508,17.8795,17.8508,17.8795,497,0
+CEW.US,D,20240709,000000,17.9,17.95,17.9,17.92,980,0
+CEW.US,D,20240710,000000,17.98,17.995,17.9702,17.995,2181,0
+CEW.US,D,20240711,000000,18.0437,18.0437,18.0437,18.0437,7,0
+CEW.US,D,20240712,000000,18.06,18.092,18.06,18.0881,577,0
+CEW.US,D,20240715,000000,18,18.0499,17.9976,18.015,1487,0
+CEW.US,D,20240716,000000,18.03,18.07,18.01,18.045,1844,0
+CEW.US,D,20240717,000000,17.997,18.015,17.997,18.015,489,0
+CEW.US,D,20240718,000000,17.9,17.9,17.9,17.9,43,0
+CEW.US,D,20240719,000000,17.8997,17.8997,17.8802,17.8802,1210,0
+CEW.US,D,20240722,000000,17.92,17.935,17.9103,17.935,1843,0
+CEW.US,D,20240723,000000,17.91,17.91,17.905,17.905,534,0
+CEW.US,D,20240724,000000,17.875,17.875,17.875,17.875,32,0
+CEW.US,D,20240725,000000,17.865,17.865,17.865,17.865,104,0
+CEW.US,D,20240726,000000,17.9257,17.9258,17.905,17.905,650,0
+CEW.US,D,20240729,000000,17.88,17.88,17.8512,17.855,781,0
+CEW.US,D,20240730,000000,17.86,17.87,17.8413,17.87,1170,0
+CEW.US,D,20240731,000000,17.97,17.98,17.94,17.9749,1687,0
+CEW.US,D,20240801,000000,18.02,18.02,17.8725,17.885,1353,0
+CEW.US,D,20240802,000000,17.98,18.03,17.956,17.9801,2035,0
+CEW.US,D,20240805,000000,17.9,17.9,17.885,17.885,295,0
+CEW.US,D,20240806,000000,17.9205,17.9205,17.8957,17.8957,595,0
+CEW.US,D,20240807,000000,17.925,17.925,17.925,17.925,99,0
+CEW.US,D,20240808,000000,18.0285,18.0285,18.0285,18.0285,62,0
+CEW.US,D,20240809,000000,18.105,18.105,18.105,18.105,216,0
+CEW.US,D,20240812,000000,18.07,18.1394,18.07,18.1,480,0
+CEW.US,D,20240813,000000,18.16,18.2693,18.16,18.2634,718,0
+CEW.US,D,20240814,000000,18.27,18.29,18.2303,18.24,2444,0
+CEW.US,D,20240815,000000,18.23,18.245,18.23,18.245,102,0
+CEW.US,D,20240816,000000,18.29,18.32,18.29,18.32,284,0
+CEW.US,D,20240819,000000,18.39,18.446,18.39,18.446,618,0
+CEW.US,D,20240820,000000,18.39,18.435,18.39,18.435,160,0
+CEW.US,D,20240821,000000,18.35,18.42,18.35,18.395,1223,0
+CEW.US,D,20240822,000000,18.34,18.34,18.24,18.27,2059,0
+CEW.US,D,20240823,000000,18.4716,18.5,18.4696,18.5,1609,0
+CEW.US,D,20240826,000000,18.66,18.66,18.48,18.48,1201,0
+CEW.US,D,20240827,000000,18.39,18.4383,18.39,18.4383,200,0
+CEW.US,D,20240828,000000,18.43,18.458,18.382,18.382,11971,0
+CEW.US,D,20240829,000000,18.3439,18.3439,18.3439,18.3439,48,0
+CEW.US,D,20240830,000000,18.35,18.35,18.322,18.322,433,0
+CEW.US,D,20240903,000000,18.3,18.3,18.2,18.21,13852,0
+CEW.US,D,20240904,000000,18.275,18.31,18.275,18.285,1376,0
+CEW.US,D,20240905,000000,18.4,18.4,18.32,18.351,7520,0
+CEW.US,D,20240906,000000,18.4099,18.4099,18.3,18.335,4443,0
+CEW.US,D,20240909,000000,18.3,18.33,18.28,18.305,4441,0
+CEW.US,D,20240910,000000,18.35,18.35,18.23,18.275,4098,0
+CEW.US,D,20240911,000000,18.29,18.358,18.29,18.35,1053,0
+CEW.US,D,20240912,000000,18.34,18.425,18.34,18.425,109,0
+CEW.US,D,20240913,000000,18.49,18.569,18.48,18.511,863,0
+CEW.US,D,20240916,000000,18.58,18.6,18.536211,18.545,33524,0
+CEW.US,D,20240917,000000,18.5395,18.5395,18.5,18.53,1421,0
+CEW.US,D,20240918,000000,18.555,18.645,18.555,18.555,640,0
+CEW.US,D,20240919,000000,18.61,18.67,18.6,18.61,12289,0
+CEW.US,D,20240920,000000,18.63,18.63,18.58,18.6077,1952,0
+CEW.US,D,20240923,000000,18.6037,18.67,18.6037,18.6213,3692,0
+CEW.US,D,20240924,000000,18.7101,18.735,18.7101,18.735,611,0
+CEW.US,D,20240925,000000,18.81,18.81,18.6752,18.679,542,0
+CEW.US,D,20240926,000000,18.785,18.785,18.785,18.785,408,0
+CEW.US,D,20240927,000000,18.81,18.81,18.765,18.765,503,0
+CEW.US,D,20240930,000000,18.745,18.745,18.7297,18.7297,290,0
+CEW.US,D,20241001,000000,18.73,18.78,18.66,18.73,49057,0
+CEW.US,D,20241002,000000,18.76,18.82,18.698,18.82,21109,0
+CEW.US,D,20241003,000000,18.6275,18.69,18.6275,18.63,1014,0
+CEW.US,D,20241004,000000,18.57,18.685,18.57,18.685,20000,0
+CEW.US,D,20241007,000000,18.564,18.6587,18.564,18.6318,5133,0
+CEW.US,D,20241008,000000,18.63,18.71,18.53,18.605,17867,0
+CEW.US,D,20241009,000000,18.55,18.59,18.55,18.55,1110,0
+CEW.US,D,20241010,000000,18.4,18.565,18.4,18.4,86077,0
+CEW.US,D,20241011,000000,18.35,18.5133,18.35,18.5,759,0
+CEW.US,D,20241014,000000,18.46,18.485,18.46,18.485,251,0
+CEW.US,D,20241015,000000,18.385,18.385,18.385,18.385,17,0
+CEW.US,D,20241016,000000,18.38,18.38,18.38,18.38,117,0
+CEW.US,D,20241017,000000,18.365,18.365,18.365,18.365,15,0
+CEW.US,D,20241018,000000,19.89,19.89,18.4,18.41,3365,0
+CEW.US,D,20241021,000000,18.36,18.36,18.33,18.33,134,0
+CEW.US,D,20241022,000000,18.37,18.37,18.3445,18.3445,104,0
+CEW.US,D,20241023,000000,18.28,18.2945,18.28,18.2945,791,0
+CEW.US,D,20241024,000000,18.34,18.34,18.34,18.34,146,0
+CEW.US,D,20241025,000000,18.275,18.275,18.275,18.275,66,0
+CEW.US,D,20241028,000000,18.38,18.38,18.2712,18.2797,2566,0
+CEW.US,D,20241029,000000,18.24,18.28,18.1904,18.2395,1051,0
+CEW.US,D,20241030,000000,18.23,18.235,18.23,18.235,322,0
+CEW.US,D,20241031,000000,18.24,18.24,18.24,18.24,75,0
+CEW.US,D,20241101,000000,18.17,18.17,18.17,18.17,342,0
+CEW.US,D,20241104,000000,18.23,18.28,18.23,18.235,366,0
+CEW.US,D,20241105,000000,18.28,18.2923,18.26,18.2923,1093,0
+CEW.US,D,20241106,000000,18.06,18.1778,18.06,18.175,1760,0
+CEW.US,D,20241107,000000,18.27,18.3606,18.27,18.32,715,0
+CEW.US,D,20241108,000000,18.2,18.2,18.1598,18.1598,671,0
+CEW.US,D,20241111,000000,18.08,18.08,17.9,18,2331,0
+CEW.US,D,20241113,000000,18.02,18.02,17.95,17.982,1392,0
+CEW.US,D,20241114,000000,17.96,17.96,17.96,17.96,1087,0
+CEW.US,D,20241118,000000,18.055,18.36,18.055,18.13,3637,0
+CEW.US,D,20241119,000000,18.1195,18.1195,18,18.0972,380,0
+CEW.US,D,20241121,000000,17.99,18.07,17.99,18.015,280,0
+CEW.US,D,20241122,000000,18.0057,18.0057,18.005,18.005,175,0
+CEW.US,D,20241126,000000,18.06,18.06,17.99,18.025,942,0
+CEW.US,D,20241127,000000,18.051,18.055,18.051,18.055,2003,0
+CEW.US,D,20241203,000000,17.9809,18.025,17.98,18.02,2084,0
+CEW.US,D,20241204,000000,18.0656,18.07,18.0548,18.0548,596,0
+CEW.US,D,20241206,000000,18.12,18.15,18.12,18.12,607,0
+CEW.US,D,20241210,000000,18.189,18.19,18.155,18.155,1210,0
+CEW.US,D,20241211,000000,18.1209,18.145,18.12,18.145,1786,0
+CEW.US,D,20241212,000000,18.1499,18.1499,18.125,18.125,281,0
+CEW.US,D,20241213,000000,18.0794,18.09,18.0794,18.09,216,0
+CEW.US,D,20241216,000000,18.09,18.115,18.08,18.095,1119,0
+CEW.US,D,20241218,000000,17.971,17.971,17.8526,17.8526,174,0
+CEW.US,D,20241220,000000,17.94,18.02,17.93,17.985,4887,0
+CEW.US,D,20241227,000000,17.04,17.05,16.9915,17.02,1884,0
+CEW.US,D,20241230,000000,17.02,17.09,16.995,17.03,4668,0
+CEW.US,D,20241231,000000,16.911,16.9158,16.911,16.9158,609,0
+CEW.US,D,20250102,000000,16.95,16.972,16.95,16.9705,372,0
+CEW.US,D,20250103,000000,16.98,16.98,16.955,16.955,291,0
+CEW.US,D,20250106,000000,17.02,17.05,17.02,17.05,231,0
+CEW.US,D,20250107,000000,17.12,17.12,17.065,17.065,975,0
+CEW.US,D,20250108,000000,17,17.02,17,17.02,159,0
+CEW.US,D,20250110,000000,17,17,16.93,16.93,163,0
+CEW.US,D,20250116,000000,17,17.02,17,17.02,1215,0
+CEW.US,D,20250117,000000,17.0658,17.0658,17.025,17.025,281,0
+CEW.US,D,20250121,000000,17.165,17.165,17.12,17.1589,1013,0
+CEW.US,D,20250123,000000,17.25,17.301,17.25,17.301,2648,0
+CEW.US,D,20250124,000000,17.44,17.44,17.4098,17.4098,986,0
+CEW.US,D,20250127,000000,17.325,17.36,17.325,17.325,447,0
+CEW.US,D,20250129,000000,17.31,17.331,17.31,17.331,323,0
+CEW.US,D,20250130,000000,17.39,17.39,17.3603,17.379,461,0
+CEW.US,D,20250131,000000,17.32,17.32,17.23,17.254,905,0
+CEW.US,D,20250203,000000,17.19,17.31,17.1767,17.269,3201,0
+CEW.US,D,20250204,000000,17.389,17.3901,17.32,17.371,4672,0
+CEW.US,D,20250205,000000,17.44,17.44,17.44,17.44,236,0
+CEW.US,D,20250207,000000,17.42,17.45,17.38,17.38,527,0
+CEW.US,D,20250210,000000,17.39,17.39,17.3745,17.3745,584,0
+CEW.US,D,20250212,000000,17.39,17.4112,17.39,17.4112,323,0
+CEW.US,D,20250214,000000,17.6007,17.6294,17.6,17.6,1199,0
+CEW.US,D,20250218,000000,17.4901,17.564,17.4901,17.564,734,0
+CEW.US,D,20250220,000000,17.63,17.644,17.58,17.644,304,0
+CEW.US,D,20250221,000000,17.6599,17.66,17.6035,17.6035,5068,0
+CEW.US,D,20250224,000000,17.61,17.61,17.5971,17.5971,2492,0
+CEW.US,D,20250225,000000,17.5999,17.5999,17.54,17.5695,10968,0
+CEW.US,D,20250227,000000,17.44,17.53,17.43,17.4651,3358,0
+CEW.US,D,20250228,000000,17.4096,17.41,17.35,17.3836,2549,0
+CEW.US,D,20250303,000000,17.51,17.51,17.38,17.4254,3366,0
+CEW.US,D,20250305,000000,17.665,17.73,17.665,17.7,2665,0
+CEW.US,D,20250306,000000,17.685,17.72,17.6507,17.6849,2988,0
+CEW.US,D,20250307,000000,17.65,17.7,17.65,17.65,3276,0
+CEW.US,D,20250310,000000,17.65,17.65,17.57,17.594,3455,0
+CEW.US,D,20250311,000000,17.6695,17.704,17.65,17.704,475,0
+CEW.US,D,20250312,000000,17.6999,17.71,17.66,17.66,3450,0
+CEW.US,D,20250314,000000,17.73,17.76,17.7108,17.76,3943,0
+CEW.US,D,20250317,000000,17.82,17.82,17.819,17.819,406,0
+CEW.US,D,20250318,000000,17.78,17.78,17.774,17.774,194,0
+CEW.US,D,20250319,000000,17.73,17.73,17.6976,17.6976,554,0
+CEW.US,D,20250320,000000,17.626,17.66,17.626,17.66,1061,0
+CEW.US,D,20250321,000000,17.67,17.69,17.664,17.67,769,0
+CEW.US,D,20250324,000000,17.7,17.7,17.61,17.6495,3274,0
+CEW.US,D,20250325,000000,17.7,17.7,17.664,17.664,1532,0
+CEW.US,D,20250326,000000,17.67,17.67,17.614,17.614,195,0
+CEW.US,D,20250327,000000,17.6042,17.62,17.6042,17.6104,311,0
+CEW.US,D,20250328,000000,17.58,17.59,17.52,17.52,1100,0
+CEW.US,D,20250331,000000,17.54,17.58,17.53,17.5755,2805,0
+CEW.US,D,20250401,000000,17.5401,17.6,17.5401,17.5705,2742,0
+CEW.US,D,20250402,000000,17.609,17.609,17.53,17.5605,6110,0
+CEW.US,D,20250403,000000,17.77,17.9,17.655,17.655,1245,0
+CEW.US,D,20250404,000000,17.455,17.47,17.32,17.3724,6487,0
+CEW.US,D,20250407,000000,17.23,17.27,17.06,17.1022,2086,0
+CEW.US,D,20250408,000000,17.1,17.1,17.0677,17.0677,240,0
+CEW.US,D,20250409,000000,17.09,17.4191,17.09,17.4191,1115,0
+CEW.US,D,20250410,000000,17.3714,17.4298,17.37,17.4298,1438,0
+CEW.US,D,20250411,000000,17.53,17.6015,17.51,17.6015,11643,0
+CEW.US,D,20250414,000000,17.6361,17.75,17.61,17.61,11658,0
+CEW.US,D,20250415,000000,17.6413,17.6413,17.585,17.585,6395,0
+CEW.US,D,20250416,000000,17.66,17.73,17.51,17.7,6430,0
+CEW.US,D,20250417,000000,17.701,17.76,17.701,17.735,532,0
+CEW.US,D,20250421,000000,17.83,17.99,17.77,17.83,22612,0
+CEW.US,D,20250422,000000,17.86,17.97,17.85,17.86,7718,0
+CEW.US,D,20250423,000000,17.87,17.87,17.8,17.8155,2606,0
+CEW.US,D,20250424,000000,17.879,17.879,17.8515,17.8515,768,0
+CEW.US,D,20250428,000000,17.8988,17.95,17.8988,17.9491,22728,0
+CEW.US,D,20250429,000000,17.96,18.04,17.95,17.9575,16342,0
+CEW.US,D,20250430,000000,17.95,18.09,17.92,18.04,155396,0
+CEW.US,D,20250501,000000,17.96,18.01,17.91,17.91,6200,0
+CEW.US,D,20250502,000000,18.16,18.16,18.118,18.128,3082,0
+CEW.US,D,20250505,000000,18.261,18.27,18.2075,18.2075,4782,0
+CEW.US,D,20250506,000000,18.18,18.266,18.18,18.266,6745,0
+CEW.US,D,20250507,000000,18.1706,18.23,18.1706,18.1817,3831,0
+CEW.US,D,20250508,000000,18.15,18.17,18.14,18.14,2914,0
+CEW.US,D,20250509,000000,17.81,18.22,17.81,18.1885,5452,0
+CEW.US,D,20250512,000000,18.06,18.13,18.01,18.08,7723,0
+CEW.US,D,20250515,000000,18.19,18.26,18.19,18.24,1056,0
+CEW.US,D,20250516,000000,18.145,18.145,18.1,18.1405,1425,0
+CEW.US,D,20250519,000000,18.17,18.24,18.17,18.2043,1666,0
+CEW.US,D,20250520,000000,18.22,18.33,18.2,18.3,7012,0
+CEW.US,D,20250521,000000,18.305,18.34,18.29,18.314,6477,0
+CEW.US,D,20250522,000000,18.31,18.37,18.27,18.2949,12410,0
+CEW.US,D,20250523,000000,18.37,18.43,18.35,18.43,2036,0
+CEW.US,D,20250527,000000,18.3624,18.4,18.33,18.33,7957,0
+CEW.US,D,20250528,000000,18.38,18.388,18.32,18.3395,10919,0
+CEW.US,D,20250529,000000,18.41,18.42,18.36,18.3975,12371,0
+CEW.US,D,20250530,000000,18.31,18.36,18.2606,18.34,2124,0
+CEW.US,D,20250602,000000,18.35,18.355,18.32,18.33,4341,0
+CEW.US,D,20250603,000000,18.3252,18.33,18.31,18.31,3276,0
+CEW.US,D,20250604,000000,18.37,18.4,18.33,18.385,2020,0
+CEW.US,D,20250605,000000,18.45,18.56,18.45,18.4811,4166,0
+CEW.US,D,20250606,000000,18.4499,18.4499,18.4455,18.4455,1878,0
+CEW.US,D,20250609,000000,18.446,18.458,18.41,18.458,2924,0
+CEW.US,D,20250610,000000,18.4496,18.494,18.435,18.44,3022,0
+CEW.US,D,20250611,000000,18.4401,18.52,18.44,18.4935,3016,0
+CEW.US,D,20250613,000000,18.458,18.64,18.4275,18.4905,4635,0
+CEW.US,D,20250616,000000,18.5694,18.57,18.5255,18.5255,362,0
+CEW.US,D,20250617,000000,18.54,18.54,18.4276,18.4345,10356,0
+CEW.US,D,20250618,000000,18.46,18.46,18.4305,18.4305,126,0
+CEW.US,D,20250620,000000,18.5,18.59,18.43,18.4669,9770,0
+CEW.US,D,20250623,000000,18.3683,18.4205,18.3683,18.4205,344,0
+CEW.US,D,20250624,000000,18.57,18.57,18.53,18.559,795,0
+CEW.US,D,20250625,000000,18.515,18.564,18.515,18.564,411,0
+CEW.US,D,20250626,000000,18.645,18.7,18.58,18.6305,3016,0
+CEW.US,D,20250627,000000,18.6167,18.7,18.61,18.61,4501,0
+CEW.US,D,20250630,000000,18.6398,18.6997,18.6398,18.6972,1160,0
+CEW.US,D,20250701,000000,18.7192,18.755,18.7192,18.755,3919,0
+CEW.US,D,20250702,000000,18.75,18.75,18.7001,18.738,3971,0
+CEW.US,D,20250703,000000,18.77,18.77,18.72,18.73,875,0
+CEW.US,D,20250707,000000,18.755,18.76,18.52,18.6015,11845,0
+CEW.US,D,20250708,000000,18.63,18.66,18.58,18.611,4220,0
+CEW.US,D,20250709,000000,18.59,18.639,18.59,18.59,3171,0
+CEW.US,D,20250710,000000,18.5908,18.6199,18.59,18.601,2181,0
+CEW.US,D,20250711,000000,18.56,18.665,18.55,18.591,3292,0
+CEW.US,D,20250714,000000,18.54,18.58,18.5,18.5,8187,0
+CEW.US,D,20250715,000000,18.54,18.5899,18.5,18.52,3945,0
+CEW.US,D,20250716,000000,18.56,18.58,18.56,18.576,683,0
+CEW.US,D,20250717,000000,18.54,18.5599,18.51,18.51,3828,0
+CEW.US,D,20250718,000000,18.6,18.63,18.6,18.6287,3362,0
+CEW.US,D,20250721,000000,18.705,18.72,18.62,18.69,7832,0
+CEW.US,D,20250722,000000,18.63,18.6625,18.61,18.66,5094,0
+CEW.US,D,20250723,000000,18.69,18.7,18.66,18.7,4473,0
+CEW.US,D,20250724,000000,18.72,18.72,18.7,18.72,555,0
+CEW.US,D,20250725,000000,18.63,18.66,18.59,18.59,2363,0
+CEW.US,D,20250728,000000,18.5,18.55,18.46,18.46,2861,0
+CEW.US,D,20250729,000000,18.472627,18.5055,18.45,18.5055,967,0
+CEW.US,D,20250730,000000,18.42,18.44,18.4,18.4155,2786,0
+CEW.US,D,20250731,000000,18.35,18.3745,18.35,18.3745,1313,0
+CEW.US,D,20250801,000000,18.48,18.4945,18.4503,18.4945,2555,0
+CEW.US,D,20250804,000000,18.63,18.63,18.42,18.541,134406,0
+CEW.US,D,20250805,000000,18.5395,18.54,18.44,18.44,3116,0
+CEW.US,D,20250806,000000,18.49,18.59,18.48,18.59,1145,0
+CEW.US,D,20250807,000000,18.55,18.61,18.545,18.56,3262,0
+CEW.US,D,20250808,000000,18.6099,18.61,18.55,18.58,3460,0
+CEW.US,D,20250811,000000,18.57,18.58,18.52,18.55,2159,0
+CEW.US,D,20250812,000000,18.55,18.58,18.55,18.58,3203,0
+CEW.US,D,20250813,000000,18.65,18.72,18.6463,18.72,5378,0
+CEW.US,D,20250814,000000,18.63,18.6899,18.595,18.65,12602,0
+CEW.US,D,20250815,000000,18.521,18.6,18.52,18.5895,2541,0
+CEW.US,D,20250818,000000,18.58,18.6,18.58,18.595,611,0
+CEW.US,D,20250819,000000,18.6,18.6,18.37,18.56,729,0
+CEW.US,D,20250820,000000,18.6,18.6,18.5897,18.59,2844,0
+CEW.US,D,20250821,000000,18.55,18.5665,18.515,18.5665,6671,0
+CEW.US,D,20250822,000000,18.6,18.7042,18.6,18.7,2289,0
+CEW.US,D,20250825,000000,18.7,18.72,18.62,18.69,4501,0
+CEW.US,D,20250826,000000,18.7,18.705,18.6478,18.658,7371,0
+CEW.US,D,20250827,000000,18.608,18.7,18.608,18.7,5175,0
+CEW.US,D,20250828,000000,18.71,18.71,18.66,18.6915,1402,0
+CEW.US,D,20250829,000000,18.6848,18.69,18.6822,18.688,556,0
+CEW.US,D,20250902,000000,18.63,18.63,18.6192,18.63,1696,0
+CEW.US,D,20250903,000000,18.66,18.71,18.64,18.685,3925,0
+CEW.US,D,20250904,000000,18.68,18.68,18.67,18.67,156,0
+CEW.US,D,20250905,000000,18.77,18.82,18.75,18.82,18018,0
+CEW.US,D,20250908,000000,18.8184,18.91,18.8,18.86,3339,0
+CEW.US,D,20250909,000000,18.81,18.835,18.7998,18.8,3899,0
+CEW.US,D,20250910,000000,18.81,18.81,18.785,18.785,532,0
+CEW.US,D,20250911,000000,18.7968,18.8284,18.795,18.8284,1696,0
+CEW.US,D,20250915,000000,18.91,18.93,18.84,18.84,3065,0
+CEW.US,D,20250916,000000,18.94,19.0105,18.94,19.0105,5847,0
+CEW.US,D,20250917,000000,19.0095,19.01,18.9728,18.9728,1306,0
+CEW.US,D,20250918,000000,18.96,19.03,18.905,18.9165,3783,0
+CEW.US,D,20250919,000000,18.88,18.93,18.8524,18.8671,746,0
+CEW.US,D,20250922,000000,18.9299,18.96,18.9212,18.9305,1741,0
+CEW.US,D,20250923,000000,18.96,18.96,18.93,18.931,1302,0
+CEW.US,D,20250924,000000,18.8102,18.87,18.77,18.77,2808,0
+CEW.US,D,20250925,000000,18.7408,18.8,18.7408,18.78,1285,0
+CEW.US,D,20250926,000000,18.7417,18.7755,18.7417,18.7755,1888,0
+CEW.US,D,20250929,000000,18.86,18.87,18.815,18.87,2531,0
+CEW.US,D,20250930,000000,18.801,18.83,18.801,18.8205,1075,0
+CEW.US,D,20251001,000000,18.869,18.87,18.8301,18.8515,1942,0
+CEW.US,D,20251002,000000,18.8799,18.8799,18.77,18.8152,6953,0
+CEW.US,D,20251003,000000,18.83,18.91,18.83,18.8855,48990,0
+CEW.US,D,20251006,000000,18.8595,18.86,18.8335,18.8463,5493,0
+CEW.US,D,20251007,000000,18.85,18.86,18.8151,18.8151,1980,0
+CEW.US,D,20251008,000000,18.84,18.84,18.83,18.8309,2336,0
+CEW.US,D,20251009,000000,18.86,18.9,18.803,18.803,5657,0
+CEW.US,D,20251010,000000,18.7959,19.31,18.71,18.7672,9660,0
+CEW.US,D,20251013,000000,18.76,18.82,18.76,18.814,1512,0
+CEW.US,D,20251014,000000,18.79,18.794,18.79,18.794,285,0
+CEW.US,D,20251015,000000,18.87,18.87,18.82,18.8655,1962,0
+CEW.US,D,20251016,000000,18.8506,18.9047,18.8506,18.9047,4989,0
+CEW.US,D,20251017,000000,18.91,18.9205,18.91,18.9205,693,0
+CEW.US,D,20251020,000000,19,19,18.9687,18.985,11587,0
+CEW.US,D,20251021,000000,18.9544,18.98,18.94,18.98,1381,0
+CEW.US,D,20251022,000000,18.965,18.965,18.935,18.936,3101,0
+CEW.US,D,20251023,000000,18.97,18.97,18.96,18.96,334,0
+CEW.US,D,20251024,000000,18.9812,18.99,18.98,18.98,1215,0
+CEW.US,D,20251027,000000,19,19.01,18.97,18.97,1215,0
+CEW.US,D,20251029,000000,19.07,19.07,19.0473,19.0473,6118,0
+CEW.US,D,20251030,000000,19.05,19.05,19.0188,19.0188,5556,0
+CEW.US,D,20251031,000000,18.98,19.029,18.98,19.008,3081,0
+CEW.US,D,20251103,000000,19.005,19.09,19.005,19.047,756,0
+CEW.US,D,20251104,000000,18.95,19,18.932,18.947,6001,0
+CEW.US,D,20251105,000000,18.949,19.01,18.949,18.997,767,0
+CEW.US,D,20251106,000000,19.0289,19.057,19.0289,19.057,192,0
+CEW.US,D,20251107,000000,19.06,19.14,19.06,19.12,1175,0
+CEW.US,D,20251110,000000,19.1155,19.2,19.09,19.0951,45281,0
+CEW.US,D,20251111,000000,19.11,19.11,19.05,19.093,3771,0
+CEW.US,D,20251112,000000,19.079,19.0926,19.079,19.0926,208,0
+CEW.US,D,20251113,000000,19.09,19.14,19.09,19.14,977,0
+CEW.US,D,20251114,000000,19.145,19.145,19.0812,19.0812,2198,0
+CEW.US,D,20251117,000000,19.0225,19.09,19.0225,19.0362,1050,0
+CEW.US,D,20251118,000000,19.058,19.0699,19.0125,19.058,2272,0
+CEW.US,D,20251119,000000,19.04,19.07,19.04,19.057,2443,0
+CEW.US,D,20251120,000000,19.07,19.07,18.989,18.989,3622,0
+CEW.US,D,20251121,000000,18.9012,18.98,18.89,18.961,16528,0
+CEW.US,D,20251124,000000,18.955,18.9622,18.92,18.9622,1135,0
+CEW.US,D,20251125,000000,18.99,19.04,18.99,19.025,949,0
+CEW.US,D,20251126,000000,19.07,19.1382,19.07,19.101,1529,0
+CEW.US,D,20251128,000000,19.1019,19.15,19.09,19.1101,5164,0
+CEW.US,D,20251201,000000,19.1582,19.16,19.06,19.091,11588,0
+CEW.US,D,20251202,000000,19.12,19.13,19.07,19.112,6346,0
+CEW.US,D,20251203,000000,19.12,19.16,19.12,19.152,826,0
+CEW.US,D,20251204,000000,19.2,19.28,19.18,19.242,53992,0
+CEW.US,D,20251205,000000,19.221,19.26,19.2,19.24,1727,0
+CEW.US,D,20251208,000000,19.22,19.22,19.15,19.2,9473,0
+CEW.US,D,20251209,000000,19.19,19.22,19.13,19.22,1359,0
+CEW.US,D,20251210,000000,19.21,19.22,19.2,19.21,2595,0
+CEW.US,D,20251211,000000,19.287,19.4,19.26,19.3059,18853,0
+CEW.US,D,20251212,000000,19.3,19.38,19.24,19.277,21342,0
+CEW.US,D,20251215,000000,19.36,19.44,19.3,19.3058,9455,0
+CEW.US,D,20251216,000000,19.3301,19.38,19.3,19.38,5356,0
+CEW.US,D,20251217,000000,19.305,19.34,19.26,19.34,3309,0
+CEW.US,D,20251218,000000,19.32,19.4,19.2,19.347,22695,0
+CEW.US,D,20251219,000000,19.39,19.39,19.2882,19.2882,25359,0
+CEW.US,D,20251222,000000,19.33,19.34,19.283,19.34,13360,0
+CEW.US,D,20251223,000000,19.29,19.31,19.21,19.287,9276,0
+CEW.US,D,20251224,000000,19.345,19.4,19.34,19.3836,4773,0
+CEW.US,D,20251226,000000,18.89,19,18.88,18.8961,11528,0
+CEW.US,D,20251229,000000,18.83,18.9,18.82,18.8526,3061,0
+CEW.US,D,20251230,000000,18.9,18.94,18.888,18.888,7948,0
+CEW.US,D,20251231,000000,18.8503,18.98,18.8503,18.898,5627,0
+CEW.US,D,20260102,000000,18.94,19,18.94,18.9849,29372,0
+CEW.US,D,20260105,000000,18.91,19.01,18.9059,18.95,13086,0
+CEW.US,D,20260106,000000,18.99,19.05,18.9701,19.0067,8079,0
+CEW.US,D,20260107,000000,19.01,19.01,18.97,18.9801,2562,0
+CEW.US,D,20260108,000000,18.99,19.02,18.95,19.002,11168,0
+CEW.US,D,20260109,000000,19,19.02,18.98,18.997,2029,0
+CEW.US,D,20260112,000000,19.02,19.07,19.01,19.015,3286,0
+CEW.US,D,20260113,000000,19.03,19.03,19.005,19.0155,4024,0
+CEW.US,D,20260114,000000,19.08,19.1,19.0124,19.0776,10307,0
+CEW.US,D,20260115,000000,19.07,19.09,19.06,19.075,3041,0
+CEW.US,D,20260116,000000,19.04,19.11,19.0005,19.0512,8077,0
+CEW.US,D,20260120,000000,19.0484,19.11,19.0391,19.1078,5143,0
+CEW.US,D,20260121,000000,19.156,19.23,19.12,19.1362,22272,0
+CEW.US,D,20260122,000000,19.19,19.26,19.19,19.2536,7942,0
+CEW.US,D,20260123,000000,19.18,19.27,19.16,19.265,10899,0
+CEW.US,D,20260126,000000,19.3598,19.36,19.2649,19.3151,11109,0
+CEW.US,D,20260127,000000,19.345,19.64,19.345,19.457,12324,0
+CEW.US,D,20260128,000000,19.45,19.48,19.39,19.4188,12120,0
+CEW.US,D,20260129,000000,19.4695,19.53,19.42,19.455,25720,0
+CEW.US,D,20260130,000000,19.42,19.4291,19.22,19.262,32147,0
+CEW.US,D,20260202,000000,19.22,19.34,19.22,19.2802,35353,0
+CEW.US,D,20260203,000000,19.32,19.3981,19.28,19.3355,8258,0
+CEW.US,D,20260204,000000,19.38,19.41,19.28,19.315,11833,0
+CEW.US,D,20260205,000000,19.285,19.285,19.17,19.17,5640,0
+CEW.US,D,20260206,000000,19.36,19.36,19.29,19.3251,8666,0
+CEW.US,D,20260209,000000,19.452,19.52,19.41,19.4501,12964,0
+CEW.US,D,20260210,000000,19.46,19.48,19.425,19.47,12770,0
+CEW.US,D,20260211,000000,19.47,19.5,19.46,19.5,8967,0
+CEW.US,D,20260212,000000,19.48,19.53,19.46,19.51,5387,0
+CEW.US,D,20260213,000000,19.49,19.49,19.4301,19.48,12656,0
+CEW.US,D,20260217,000000,19.433,19.49,19.4,19.49,14587,0
+CEW.US,D,20260218,000000,19.425,19.46,19.3969,19.45,10022,0
diff --git a/daily/us/nyse etfs/1/cgdv.us.txt b/daily/us/nyse etfs/1/cgdv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1821d2ba524fcc58965dda63b3893b02bd4010ab
--- /dev/null
+++ b/daily/us/nyse etfs/1/cgdv.us.txt	
@@ -0,0 +1,998 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGDV.US,D,20220228,000000,24.8584,24.9726,24.6502,24.9354,51511.23183001,0
+CGDV.US,D,20220301,000000,24.923,24.9477,24.4319,24.5609,95317.503586497,0
+CGDV.US,D,20220302,000000,24.7263,25.1362,24.7263,25.0075,148882.2489151,0
+CGDV.US,D,20220303,000000,25.1362,25.1362,24.8833,24.9378,115113.69630713,0
+CGDV.US,D,20220304,000000,24.928,24.9327,24.6601,24.8971,561496.31907765,0
+CGDV.US,D,20220307,000000,24.8684,24.9081,24.427,24.4319,128695.91887294,0
+CGDV.US,D,20220308,000000,24.4121,24.6601,24.1736,24.1736,116652.06724422,0
+CGDV.US,D,20220309,000000,24.68,24.7494,24.4964,24.5609,153777.61540955,0
+CGDV.US,D,20220310,000000,24.4418,24.6502,24.3427,24.6204,88741.623099832,0
+CGDV.US,D,20220311,000000,24.7791,24.8486,24.3923,24.4002,58889.565308762,0
+CGDV.US,D,20220314,000000,24.4418,24.5212,24.1641,24.2435,51736.039640608,0
+CGDV.US,D,20220315,000000,24.2534,24.629,24.2534,24.5807,107675.8845287,0
+CGDV.US,D,20220316,000000,24.799,25.0023,24.5312,24.9081,196869.13946328,0
+CGDV.US,D,20220317,000000,25.0966,25.2255,24.8883,25.2155,88613.593539536,0
+CGDV.US,D,20220318,000000,25.2948,25.3941,25.0967,25.3545,84758.59323584,0
+CGDV.US,D,20220321,000000,25.3644,25.5231,25.2652,25.426,101606.07364258,0
+CGDV.US,D,20220322,000000,25.5826,26.2621,25.4893,25.6511,182308.04521993,0
+CGDV.US,D,20220323,000000,25.6619,25.6619,25.4246,25.4277,93970.672936461,0
+CGDV.US,D,20220324,000000,25.5925,25.7512,25.5132,25.6967,142344.67648585,0
+CGDV.US,D,20220325,000000,25.8405,25.9294,25.7413,25.8901,132192.03316511,0
+CGDV.US,D,20220328,000000,25.9099,25.9099,25.6323,25.8703,100938.70695821,0
+CGDV.US,D,20220329,000000,25.9893,26.1678,25.8901,26.1183,142454.56012421,0
+CGDV.US,D,20220330,000000,26.1878,26.1878,25.9842,26.0686,89664.588691416,0
+CGDV.US,D,20220331,000000,26.0984,26.0984,25.6913,25.6913,186874.31481969,0
+CGDV.US,D,20220401,000000,25.8402,25.8402,25.6117,25.8188,154903.39347708,0
+CGDV.US,D,20220404,000000,25.87,25.9395,25.726,25.87,107455.52533019,0
+CGDV.US,D,20220405,000000,25.9693,25.9892,25.5323,25.5647,245220.49105133,0
+CGDV.US,D,20220406,000000,25.4827,25.6069,25.3537,25.5125,524015.98778224,0
+CGDV.US,D,20220407,000000,25.572,25.721,25.3607,25.5919,386223.83419098,0
+CGDV.US,D,20220408,000000,25.6913,25.7697,25.572,25.6516,88758.326354146,0
+CGDV.US,D,20220411,000000,25.5919,25.5919,25.3238,25.3238,149475.88903498,0
+CGDV.US,D,20220412,000000,25.6714,25.6714,25.2546,25.3238,170577.70407926,0
+CGDV.US,D,20220413,000000,25.3635,25.6217,25.3238,25.5765,753994.15327882,0
+CGDV.US,D,20220414,000000,25.6614,25.6614,25.3585,25.3681,131233.83514387,0
+CGDV.US,D,20220418,000000,25.4132,25.5026,25.2841,25.3536,191099.51122768,0
+CGDV.US,D,20220419,000000,25.4429,25.9693,25.3735,25.7409,208220.82069502,0
+CGDV.US,D,20220420,000000,25.8005,25.8104,25.6217,25.6714,163410.1759496,0
+CGDV.US,D,20220421,000000,25.9295,25.9295,25.3039,25.3635,158904.03821705,0
+CGDV.US,D,20220422,000000,25.4032,25.4032,24.7279,24.7279,196956.9868009,0
+CGDV.US,D,20220425,000000,24.5789,24.7676,24.2264,24.7577,146043.16869303,0
+CGDV.US,D,20220426,000000,24.6286,24.6286,24.0923,24.152,209893.37818636,0
+CGDV.US,D,20220427,000000,24.281,24.4797,24.0874,24.1917,187746.34057977,0
+CGDV.US,D,20220428,000000,24.5789,24.6047,23.9514,24.5095,198413.04828945,0
+CGDV.US,D,20220429,000000,24.4498,24.4498,23.6951,23.7348,563323.60622413,0
+CGDV.US,D,20220502,000000,24.0328,24.0328,23.4116,23.8541,197003.30687592,0
+CGDV.US,D,20220503,000000,23.9434,24.132,23.8242,24.0229,189977.75984576,0
+CGDV.US,D,20220504,000000,24.1023,24.7379,23.9593,24.7279,255651.57055332,0
+CGDV.US,D,20220505,000000,24.5988,24.5988,23.8938,24.0526,384207.90396963,0
+CGDV.US,D,20220506,000000,23.9832,24.142,23.7496,24.0526,502433.85369921,0
+CGDV.US,D,20220509,000000,23.7647,23.7647,23.2185,23.2681,675610.51677013,0
+CGDV.US,D,20220510,000000,23.6852,23.715,23.1191,23.3773,281168.89709641,0
+CGDV.US,D,20220511,000000,23.3773,23.7051,23.1539,23.1788,422458.21635137,0
+CGDV.US,D,20220512,000000,23.1191,23.3178,22.8659,23.2383,656648.48779996,0
+CGDV.US,D,20220513,000000,23.4766,23.7434,23.3972,23.6852,751136.40604197,0
+CGDV.US,D,20220516,000000,23.6554,23.9434,23.561,23.7647,296208.82406248,0
+CGDV.US,D,20220517,000000,24.1619,24.2513,23.9833,24.2314,270552.53729436,0
+CGDV.US,D,20220518,000000,24.0923,24.0923,23.417,23.4667,255992.92936702,0
+CGDV.US,D,20220519,000000,23.3078,23.5461,23.2124,23.2681,356058.38881585,0
+CGDV.US,D,20220520,000000,23.5561,23.5561,22.7914,23.2646,290759.16654104,0
+CGDV.US,D,20220523,000000,23.5164,23.7249,23.3723,23.6454,159278.62664979,0
+CGDV.US,D,20220524,000000,23.5064,23.6951,23.2075,23.6057,226734.75328731,0
+CGDV.US,D,20220525,000000,23.6355,23.9131,23.5363,23.8142,292668.35919822,0
+CGDV.US,D,20220526,000000,23.9335,24.2711,23.9335,24.142,904143.69731784,0
+CGDV.US,D,20220527,000000,24.3108,24.5789,24.2513,24.5789,450806.1022612,0
+CGDV.US,D,20220531,000000,24.5194,24.6138,24.3284,24.4201,668464.13476167,0
+CGDV.US,D,20220601,000000,24.5988,24.6386,24.1792,24.3407,192490.1204363,0
+CGDV.US,D,20220602,000000,24.4101,24.5988,24.132,24.5889,572016.67595486,0
+CGDV.US,D,20220603,000000,24.4201,24.4901,24.291,24.3407,537144.70817483,0
+CGDV.US,D,20220606,000000,24.5789,24.5889,24.3605,24.4201,280309.9617923,0
+CGDV.US,D,20220607,000000,24.291,24.7329,24.2711,24.6585,201571.87601392,0
+CGDV.US,D,20220608,000000,24.6088,24.6683,24.3649,24.4002,433589.13176937,0
+CGDV.US,D,20220609,000000,24.3208,24.3804,23.8541,23.8541,304769.98227524,0
+CGDV.US,D,20220610,000000,23.576,23.576,23.2979,23.3476,454402.95678201,0
+CGDV.US,D,20220613,000000,22.861,22.8708,22.3644,22.4438,1013673.5564422,0
+CGDV.US,D,20220614,000000,22.5928,22.6226,22.1558,22.3147,462526.08819842,0
+CGDV.US,D,20220615,000000,22.5432,22.7319,22.217,22.4935,357138.85491351,0
+CGDV.US,D,20220616,000000,22.0764,22.0764,21.5898,21.7288,436364.30843771,0
+CGDV.US,D,20220617,000000,21.8082,21.8738,21.4706,21.6791,530779.72569274,0
+CGDV.US,D,20220621,000000,22.0566,22.2254,21.9969,22.1558,536581.81856757,0
+CGDV.US,D,20220622,000000,21.9175,22.2601,21.838,22.0267,939447.6501453,0
+CGDV.US,D,20220623,000000,22.1459,22.1558,21.838,22.0714,385220.90387107,0
+CGDV.US,D,20220624,000000,22.275,22.6523,22.2055,22.6325,900729.10222263,0
+CGDV.US,D,20220627,000000,22.7319,22.7914,22.5948,22.6523,310865.09997246,0
+CGDV.US,D,20220628,000000,22.8311,22.9801,22.4339,22.4438,471230.23446882,0
+CGDV.US,D,20220629,000000,22.6627,22.6827,22.2746,22.3642,380378.86093897,0
+CGDV.US,D,20220630,000000,22.1452,22.3841,22.0557,22.2149,413264.69064671,0
+CGDV.US,D,20220701,000000,22.2348,22.4986,22.0308,22.4438,259001.40398156,0
+CGDV.US,D,20220705,000000,22.1353,22.1353,21.7272,22.1353,293720.86661272,0
+CGDV.US,D,20220706,000000,22.195,22.2314,21.9561,22.1253,218507.75591975,0
+CGDV.US,D,20220707,000000,22.205,22.4339,22.205,22.3642,350395.69726727,0
+CGDV.US,D,20220708,000000,22.3742,22.4538,22.2239,22.3244,1084197.5080753,0
+CGDV.US,D,20220711,000000,22.2249,22.2637,22.0855,22.1403,311650.28004753,0
+CGDV.US,D,20220712,000000,22.0855,22.2348,21.9263,22.0159,316251.94513755,0
+CGDV.US,D,20220713,000000,21.777,21.9561,21.6576,21.8168,336140.5827919,0
+CGDV.US,D,20220714,000000,21.4949,21.6476,21.309,21.6177,459509.41534067,0
+CGDV.US,D,20220715,000000,21.9163,22.0258,21.7571,22.0208,512490.85715878,0
+CGDV.US,D,20220718,000000,22.2448,22.2448,21.8367,21.8865,418556.60550023,0
+CGDV.US,D,20220719,000000,22.1154,22.5185,22.0756,22.4936,402608.5203531,0
+CGDV.US,D,20220720,000000,22.4339,22.5583,22.31,22.4836,320782.27437137,0
+CGDV.US,D,20220721,000000,22.4239,22.6429,22.3244,22.6429,287899.45885474,0
+CGDV.US,D,20220722,000000,22.7026,22.7126,22.394,22.4836,550539.99623281,0
+CGDV.US,D,20220725,000000,22.5931,22.623,22.4737,22.5732,240230.02649753,0
+CGDV.US,D,20220726,000000,22.5832,22.5832,22.4438,22.4836,441779.9432493,0
+CGDV.US,D,20220727,000000,22.623,22.9813,22.583,22.9216,289144.31978193,0
+CGDV.US,D,20220728,000000,22.9216,23.0708,22.7076,23.036,270132.81173971,0
+CGDV.US,D,20220729,000000,23.1107,23.2699,23.0311,23.2301,243871.16935479,0
+CGDV.US,D,20220801,000000,23.1206,23.25,23.0507,23.1803,350511.24125971,0
+CGDV.US,D,20220802,000000,23.1803,23.3296,23.041,23.0908,249900.55629916,0
+CGDV.US,D,20220803,000000,23.2401,23.3993,23.1517,23.3396,345351.95081489,0
+CGDV.US,D,20220804,000000,23.3396,23.3396,23.1803,23.2003,335481.47966984,0
+CGDV.US,D,20220805,000000,23.041,23.2382,22.9912,23.2301,354468.8741832,0
+CGDV.US,D,20220808,000000,23.3894,23.4391,23.1903,23.2401,304737.73510881,0
+CGDV.US,D,20220809,000000,23.2699,23.2699,23.1405,23.1803,271553.50048148,0
+CGDV.US,D,20220810,000000,23.5586,23.6382,23.4292,23.6282,551816.00380144,0
+CGDV.US,D,20220811,000000,23.8173,23.9213,23.7178,23.7377,404801.84674862,0
+CGDV.US,D,20220812,000000,23.8771,24.0761,23.7676,24.0562,364595.55157235,0
+CGDV.US,D,20220815,000000,23.9965,24.1458,23.887,24.1358,366822.03407006,0
+CGDV.US,D,20220816,000000,24.1159,24.2254,24.0662,24.1756,453854.79282394,0
+CGDV.US,D,20220817,000000,24.0363,24.1448,23.9019,24.0114,360652.98960439,0
+CGDV.US,D,20220818,000000,24.0662,24.1159,23.9965,24.0861,216981.57048924,0
+CGDV.US,D,20220819,000000,23.9766,23.9766,23.8124,23.8571,771527.42670326,0
+CGDV.US,D,20220822,000000,23.5586,23.5839,23.3247,23.3695,464245.71430014,0
+CGDV.US,D,20220823,000000,23.4093,23.4959,23.3296,23.3595,288624.87418115,0
+CGDV.US,D,20220824,000000,23.3595,23.468,23.3097,23.4292,447952.00190607,0
+CGDV.US,D,20220825,000000,23.5287,23.7427,23.459,23.7377,427300.77390164,0
+CGDV.US,D,20220826,000000,23.7974,23.7974,23.0908,23.0908,409871.7161906,0
+CGDV.US,D,20220829,000000,22.9813,23.1604,22.9116,23.0111,735211.44751575,0
+CGDV.US,D,20220830,000000,23.0808,23.0808,22.6309,22.7026,427141.02177297,0
+CGDV.US,D,20220831,000000,22.822,22.8509,22.6031,22.613,412396.6036079,0
+CGDV.US,D,20220901,000000,22.4936,22.6429,22.3443,22.6379,343507.26585741,0
+CGDV.US,D,20220902,000000,22.9315,22.9614,22.394,22.4737,274655.10313058,0
+CGDV.US,D,20220906,000000,22.5434,22.5612,22.2945,22.3543,286104.00568533,0
+CGDV.US,D,20220907,000000,22.3344,22.6917,22.2846,22.6628,413288.80417557,0
+CGDV.US,D,20220908,000000,22.5832,22.7922,22.4936,22.7673,398680.02461031,0
+CGDV.US,D,20220909,000000,22.9315,23.1704,22.9216,23.1306,332786.79282018,0
+CGDV.US,D,20220912,000000,23.2699,23.4292,23.2334,23.3993,278055.11069927,0
+CGDV.US,D,20220913,000000,22.9813,23.0211,22.414,22.4637,549675.92811547,0
+CGDV.US,D,20220914,000000,22.5732,22.6628,22.414,22.6031,344932.97825102,0
+CGDV.US,D,20220915,000000,22.5135,22.6571,22.3085,22.3841,471034.67740347,0
+CGDV.US,D,20220916,000000,22.2448,22.2448,22.0407,22.2249,356850.08515773,0
+CGDV.US,D,20220919,000000,22.0159,22.3642,22.0159,22.3543,497390.76444308,0
+CGDV.US,D,20220920,000000,22.205,22.205,21.976,22.1054,567794.23085965,0
+CGDV.US,D,20220921,000000,22.2746,22.3742,21.7869,21.7869,521338.5127882,0
+CGDV.US,D,20220922,000000,21.7969,21.8268,21.6322,21.6476,590119.33965883,0
+CGDV.US,D,20220923,000000,21.4684,21.4684,20.931,21.1898,1218502.8306907,0
+CGDV.US,D,20220926,000000,21.1101,21.2395,20.8066,20.8912,654690.34628335,0
+CGDV.US,D,20220927,000000,21.14,21.15,20.6623,20.7916,981430.67174289,0
+CGDV.US,D,20220928,000000,20.8613,21.2395,20.7319,21.14,792278.12301421,0
+CGDV.US,D,20220929,000000,21.01,21.01,20.59,20.75,364987,0
+CGDV.US,D,20220930,000000,20.9,20.9,20.42,20.42,860875,0
+CGDV.US,D,20221003,000000,20.75,21.18,20.67,21.07,1688850,0
+CGDV.US,D,20221004,000000,21.42,21.8,21.37,21.8,919661,0
+CGDV.US,D,20221005,000000,21.57,21.88,21.44,21.72,718118,0
+CGDV.US,D,20221006,000000,21.68,21.77,21.485,21.53,662323,0
+CGDV.US,D,20221007,000000,21.38,21.39,21.01,21.11,747286,0
+CGDV.US,D,20221010,000000,21.2,21.22,20.82,20.94,457641,0
+CGDV.US,D,20221011,000000,20.86,21.1505,20.75,20.88,590978,0
+CGDV.US,D,20221012,000000,20.91,20.96,20.78,20.81,606466,0
+CGDV.US,D,20221013,000000,20.47,21.44,20.41,21.36,865326,0
+CGDV.US,D,20221014,000000,21.5,21.58,20.91,20.94,1793800,0
+CGDV.US,D,20221017,000000,21.33,21.48,21.29,21.41,564953,0
+CGDV.US,D,20221018,000000,21.81,21.81,21.4439,21.65,681726,0
+CGDV.US,D,20221019,000000,21.6,21.699,21.39,21.58,573788,0
+CGDV.US,D,20221020,000000,21.57,21.73,21.3147,21.37,863102,0
+CGDV.US,D,20221021,000000,21.37,21.91,21.29,21.87,731320,0
+CGDV.US,D,20221024,000000,22.03,22.179,21.875,22.1,782354,0
+CGDV.US,D,20221025,000000,22.13,22.32,22.09,22.31,509508,0
+CGDV.US,D,20221026,000000,22.28,22.6,22.23,22.35,705596,0
+CGDV.US,D,20221027,000000,22.49,22.59,22.2414,22.27,732144,0
+CGDV.US,D,20221028,000000,22.36,22.8001,22.3,22.8,939663,0
+CGDV.US,D,20221031,000000,22.63,22.78,22.6,22.68,635565,0
+CGDV.US,D,20221101,000000,22.93,22.93,22.5985,22.7,569141,0
+CGDV.US,D,20221102,000000,22.65,22.91,22.22,22.23,685095,0
+CGDV.US,D,20221103,000000,22.04,22.319,21.935,22.19,592236,0
+CGDV.US,D,20221104,000000,22.56,22.69,22.28,22.61,1706814,0
+CGDV.US,D,20221107,000000,22.71,22.92,22.61,22.9,1100491,0
+CGDV.US,D,20221108,000000,23,23.15,22.77,23.03,2058275,0
+CGDV.US,D,20221109,000000,22.94,23.029,22.62,22.66,874247,0
+CGDV.US,D,20221110,000000,23.4,23.59,23.217,23.58,1018470,0
+CGDV.US,D,20221111,000000,23.69,23.755,23.53,23.71,485266,0
+CGDV.US,D,20221114,000000,23.66,23.795,23.5,23.52,960934,0
+CGDV.US,D,20221115,000000,23.85,23.85,23.5,23.74,1576662,0
+CGDV.US,D,20221116,000000,23.73,23.73,23.51,23.54,1119020,0
+CGDV.US,D,20221117,000000,23.34,23.48,23.2,23.46,570529,0
+CGDV.US,D,20221118,000000,23.67,23.67,23.46,23.61,765292,0
+CGDV.US,D,20221121,000000,23.55,23.64,23.42,23.59,773240,0
+CGDV.US,D,20221122,000000,23.74,23.88,23.67,23.87,1403004,0
+CGDV.US,D,20221123,000000,23.87,23.985,23.82,23.97,585645,0
+CGDV.US,D,20221125,000000,23.99,24.03,23.95,23.99,313956,0
+CGDV.US,D,20221128,000000,23.84,23.86,23.56,23.61,795445,0
+CGDV.US,D,20221129,000000,23.67,23.71,23.52,23.66,847433,0
+CGDV.US,D,20221130,000000,23.74,24.28,23.53,24.28,1175650,0
+CGDV.US,D,20221201,000000,24.42,24.445,24.21,24.33,839595,0
+CGDV.US,D,20221202,000000,24.1,24.415,24.08,24.38,747719,0
+CGDV.US,D,20221205,000000,24.26,24.279,23.94,24,673040,0
+CGDV.US,D,20221206,000000,24.06,24.08,23.61,23.74,855502,0
+CGDV.US,D,20221207,000000,23.73,23.86,23.655,23.71,1101251,0
+CGDV.US,D,20221208,000000,23.83,23.88,23.72,23.84,1348618,0
+CGDV.US,D,20221209,000000,23.85,23.935,23.68,23.69,812961,0
+CGDV.US,D,20221212,000000,23.96,24.03,23.7096,24.025,2048057,0
+CGDV.US,D,20221213,000000,24.65,24.65,24.1,24.24,1355313,0
+CGDV.US,D,20221214,000000,24.29,24.45,24.02,24.15,1614694,0
+CGDV.US,D,20221215,000000,23.93,23.93,23.57,23.72,836157,0
+CGDV.US,D,20221216,000000,23.56,23.58,23.3099,23.49,972998,0
+CGDV.US,D,20221219,000000,23.53,23.55,23.235,23.34,748892,0
+CGDV.US,D,20221220,000000,23.33,23.51,23.25,23.42,853748,0
+CGDV.US,D,20221221,000000,23.61,23.825,23.57,23.77,1092738,0
+CGDV.US,D,20221222,000000,23.7,23.7,23.17,23.51,938152,0
+CGDV.US,D,20221223,000000,23.39,23.53,23.26,23.53,612290,0
+CGDV.US,D,20221227,000000,23.61,23.64,23.43,23.57,976606,0
+CGDV.US,D,20221228,000000,23.64,23.66,23.27,23.28,1684465,0
+CGDV.US,D,20221229,000000,23.46,23.67,23.38,23.63,1318143,0
+CGDV.US,D,20221230,000000,23.53,23.59,23.37,23.59,1293495,0
+CGDV.US,D,20230103,000000,23.69,23.74,23.35,23.52,716947,0
+CGDV.US,D,20230104,000000,23.69,23.829,23.52,23.73,925087,0
+CGDV.US,D,20230105,000000,23.51,23.699,23.48,23.61,1313621,0
+CGDV.US,D,20230106,000000,23.88,24.21,23.75,24.17,1109031,0
+CGDV.US,D,20230109,000000,24.32,24.375,24.03,24.06,762859,0
+CGDV.US,D,20230110,000000,24.08,24.24,23.95,24.24,387060,0
+CGDV.US,D,20230111,000000,24.37,24.45,24.2198,24.45,692959,0
+CGDV.US,D,20230112,000000,24.57,24.6491,24.32,24.55,497060,0
+CGDV.US,D,20230113,000000,24.38,24.605,24.33,24.58,575975,0
+CGDV.US,D,20230117,000000,24.64,24.69,24.515,24.55,458142,0
+CGDV.US,D,20230118,000000,24.64,24.66,24.1206,24.14,1165699,0
+CGDV.US,D,20230119,000000,24.05,24.1,23.89,23.97,489735,0
+CGDV.US,D,20230120,000000,24.06,24.31,23.92,24.31,539881,0
+CGDV.US,D,20230123,000000,24.37,24.665,24.32,24.57,544605,0
+CGDV.US,D,20230124,000000,24.5,24.64,24.3599,24.61,788942,0
+CGDV.US,D,20230125,000000,24.41,24.59,24.275,24.58,728292,0
+CGDV.US,D,20230126,000000,24.72,24.78,24.525,24.78,554122,0
+CGDV.US,D,20230127,000000,24.73,24.849,24.6608,24.72,742571,0
+CGDV.US,D,20230130,000000,24.6,24.72,24.46,24.48,632784,0
+CGDV.US,D,20230131,000000,24.54,24.76,24.44,24.76,611050,0
+CGDV.US,D,20230201,000000,24.71,25.04,24.47,24.87,708033,0
+CGDV.US,D,20230202,000000,25.05,25.17,24.835,25.09,1287420,0
+CGDV.US,D,20230203,000000,24.94,25.075,24.81,24.86,574340,0
+CGDV.US,D,20230206,000000,24.76,24.86,24.69,24.83,551399,0
+CGDV.US,D,20230207,000000,24.8,25.14,24.719,25.09,525965,0
+CGDV.US,D,20230208,000000,25.06,25.07,24.85,24.88,527529,0
+CGDV.US,D,20230209,000000,25.09,25.09,24.639,24.7,679571,0
+CGDV.US,D,20230210,000000,24.72,24.875,24.67,24.87,474072,0
+CGDV.US,D,20230213,000000,24.96,25.15,24.9,25.15,626744,0
+CGDV.US,D,20230214,000000,25.1,25.25,24.93,25.13,452319,0
+CGDV.US,D,20230215,000000,24.99,25.14,24.89,25.14,587904,0
+CGDV.US,D,20230216,000000,24.92,25.109,24.83,24.89,587886,0
+CGDV.US,D,20230217,000000,24.8,24.805,24.63,24.79,441271,0
+CGDV.US,D,20230221,000000,24.67,24.71,24.37,24.41,740315,0
+CGDV.US,D,20230222,000000,24.44,24.535,24.29,24.38,739485,0
+CGDV.US,D,20230223,000000,24.55,24.56,24.2,24.46,650261,0
+CGDV.US,D,20230224,000000,24.22,24.38,24.13,24.33,843375,0
+CGDV.US,D,20230227,000000,24.55,24.61,24.395,24.44,405189,0
+CGDV.US,D,20230228,000000,24.45,24.52,24.37,24.38,629556,0
+CGDV.US,D,20230301,000000,24.37,24.465,24.29,24.34,666325,0
+CGDV.US,D,20230302,000000,24.26,24.59,24.2273,24.55,518514,0
+CGDV.US,D,20230303,000000,24.6294,24.939,24.6,24.92,495992,0
+CGDV.US,D,20230306,000000,24.96,25.059,24.9,24.95,459389,0
+CGDV.US,D,20230307,000000,24.97,24.97,24.534,24.56,976986,0
+CGDV.US,D,20230308,000000,24.58,24.61,24.415,24.56,702855,0
+CGDV.US,D,20230309,000000,24.69,24.78,24.21,24.25,808384,0
+CGDV.US,D,20230310,000000,24.26,24.425,23.925,24.01,820851,0
+CGDV.US,D,20230313,000000,23.78,24.18,23.68,23.93,767833,0
+CGDV.US,D,20230314,000000,24.23,24.37,23.96,24.2,660207,0
+CGDV.US,D,20230315,000000,23.88,23.88,23.55,23.88,1190498,0
+CGDV.US,D,20230316,000000,23.71,24.2972,23.71,24.29,663952,0
+CGDV.US,D,20230317,000000,24.22,24.22,23.84,23.93,524841,0
+CGDV.US,D,20230320,000000,24.03,24.2,24,24.18,494426,0
+CGDV.US,D,20230321,000000,24.43,24.48,24.2984,24.42,361088,0
+CGDV.US,D,20230322,000000,24.45,24.53,23.98,23.98,572089,0
+CGDV.US,D,20230323,000000,24.16,24.36,23.86,24.03,963140,0
+CGDV.US,D,20230324,000000,23.96,24.22,23.84,24.22,528213,0
+CGDV.US,D,20230327,000000,24.38,24.405,24.2299,24.29,721429,0
+CGDV.US,D,20230328,000000,24.28,24.3567,24.22,24.32,1554020,0
+CGDV.US,D,20230329,000000,24.56,24.64,24.515,24.63,1007688,0
+CGDV.US,D,20230330,000000,24.72,24.72,24.595,24.7,950944,0
+CGDV.US,D,20230331,000000,24.78,24.955,24.7391,24.94,447882,0
+CGDV.US,D,20230403,000000,25.03,25.18,24.99,25.16,654763,0
+CGDV.US,D,20230404,000000,25.23,25.23,24.8499,24.94,486181,0
+CGDV.US,D,20230405,000000,24.91,24.9465,24.81,24.91,598536,0
+CGDV.US,D,20230406,000000,24.92,24.945,24.82,24.91,667613,0
+CGDV.US,D,20230410,000000,24.89,25.03,24.84,25.03,430442,0
+CGDV.US,D,20230411,000000,25.11,25.15,25.0352,25.07,679388,0
+CGDV.US,D,20230412,000000,25.22,25.22,25.02,25.07,804328,0
+CGDV.US,D,20230413,000000,25.11,25.3069,25.04,25.28,854102,0
+CGDV.US,D,20230414,000000,25.26,25.33,25.09,25.22,686684,0
+CGDV.US,D,20230417,000000,25.29,25.35,25.1999,25.34,730590,0
+CGDV.US,D,20230418,000000,25.44,25.49,25.36,25.48,1511466,0
+CGDV.US,D,20230419,000000,25.43,25.63,25.43,25.61,745357,0
+CGDV.US,D,20230420,000000,25.48,25.605,25.42,25.52,719681,0
+CGDV.US,D,20230421,000000,25.55,25.55,25.38,25.5,626023,0
+CGDV.US,D,20230424,000000,25.5,25.6,25.4498,25.53,662117,0
+CGDV.US,D,20230425,000000,25.45,25.53,25.17,25.19,827195,0
+CGDV.US,D,20230426,000000,25.3,25.3,24.96,25,715601,0
+CGDV.US,D,20230427,000000,25.13,25.4,25.055,25.39,585244,0
+CGDV.US,D,20230428,000000,25.35,25.66,25.3461,25.66,1679061,0
+CGDV.US,D,20230501,000000,25.67,25.8,25.66,25.69,921564,0
+CGDV.US,D,20230502,000000,25.61,25.61,25.1685,25.35,1244465,0
+CGDV.US,D,20230503,000000,25.35,25.46,25.1559,25.17,763448,0
+CGDV.US,D,20230504,000000,25.14,25.1412,24.86,24.96,928158,0
+CGDV.US,D,20230505,000000,25.24,25.435,25.2168,25.37,825373,0
+CGDV.US,D,20230508,000000,25.43,25.43,25.27,25.33,458817,0
+CGDV.US,D,20230509,000000,25.27,25.32,25.2,25.23,766911,0
+CGDV.US,D,20230510,000000,25.41,25.41,25.02,25.24,1023227,0
+CGDV.US,D,20230511,000000,25.19,25.19,25.0181,25.17,1045821,0
+CGDV.US,D,20230512,000000,25.25,25.25,24.9667,25.14,438624,0
+CGDV.US,D,20230515,000000,25.21,25.305,25.11,25.28,741085,0
+CGDV.US,D,20230516,000000,25.24,25.26,25.07,25.09,678191,0
+CGDV.US,D,20230517,000000,25.24,25.4,25.1,25.35,780961,0
+CGDV.US,D,20230518,000000,25.33,25.575,25.2175,25.55,866533,0
+CGDV.US,D,20230519,000000,25.65,25.68,25.465,25.55,671229,0
+CGDV.US,D,20230522,000000,25.58,25.645,25.43,25.5,995421,0
+CGDV.US,D,20230523,000000,25.52,25.53,25.265,25.28,1403201,0
+CGDV.US,D,20230524,000000,25.23,25.23,25.07,25.14,796905,0
+CGDV.US,D,20230525,000000,25.14,25.22,24.96,25.14,1049764,0
+CGDV.US,D,20230526,000000,25.33,25.63,25.2992,25.61,711746,0
+CGDV.US,D,20230530,000000,25.68,25.77,25.4784,25.54,1413383,0
+CGDV.US,D,20230531,000000,25.45,25.465,25.32,25.42,1413950,0
+CGDV.US,D,20230601,000000,25.47,25.7,25.37,25.6,1241752,0
+CGDV.US,D,20230602,000000,25.72,26.1,25.72,26.05,849914,0
+CGDV.US,D,20230605,000000,26.09,26.09,25.88,25.91,853680,0
+CGDV.US,D,20230606,000000,25.9,26.065,25.86,26.05,969156,0
+CGDV.US,D,20230607,000000,26.13,26.195,26.07,26.14,1176147,0
+CGDV.US,D,20230608,000000,26.12,26.2,26.0225,26.19,1051933,0
+CGDV.US,D,20230609,000000,26.22,26.25,26.1,26.19,925459,0
+CGDV.US,D,20230612,000000,26.22,26.43,26.1575,26.41,828496,0
+CGDV.US,D,20230613,000000,26.53,26.67,26.4986,26.6,1159227,0
+CGDV.US,D,20230614,000000,26.67,26.7,26.4,26.61,1174749,0
+CGDV.US,D,20230615,000000,26.6,26.96,26.6,26.9,1181220,0
+CGDV.US,D,20230616,000000,27.04,27.04,26.85,26.88,826981,0
+CGDV.US,D,20230620,000000,26.79,26.7999,26.56,26.67,757692,0
+CGDV.US,D,20230621,000000,26.63,26.7998,26.55,26.69,1662476,0
+CGDV.US,D,20230622,000000,26.68,26.68,26.55,26.67,885677,0
+CGDV.US,D,20230623,000000,26.52,26.55,26.4,26.47,585538,0
+CGDV.US,D,20230626,000000,26.48,26.6,26.4304,26.52,844166,0
+CGDV.US,D,20230627,000000,26.6,26.8,26.52,26.8,765452,0
+CGDV.US,D,20230628,000000,26.77,26.85,26.67,26.8,1094754,0
+CGDV.US,D,20230629,000000,26.67,26.81,26.628,26.81,770852,0
+CGDV.US,D,20230630,000000,27.01,27.1,26.945,27.04,646565,0
+CGDV.US,D,20230703,000000,27.02,27.08,26.96,27.07,981868,0
+CGDV.US,D,20230705,000000,26.96,26.985,26.885,26.93,774431,0
+CGDV.US,D,20230706,000000,26.72,26.73,26.54,26.7,944471,0
+CGDV.US,D,20230707,000000,26.67,26.95,26.64,26.73,911256,0
+CGDV.US,D,20230710,000000,26.71,26.96,26.71,26.96,573527,0
+CGDV.US,D,20230711,000000,27.03,27.23,26.96,27.2,625754,0
+CGDV.US,D,20230712,000000,27.43,27.46,27.32,27.39,982742,0
+CGDV.US,D,20230713,000000,27.51,27.5857,27.43,27.55,1060337,0
+CGDV.US,D,20230714,000000,27.6,27.6,27.44,27.48,1021407,0
+CGDV.US,D,20230717,000000,27.46,27.685,27.4425,27.6,1134879,0
+CGDV.US,D,20230718,000000,27.58,27.82,27.575,27.8,1117781,0
+CGDV.US,D,20230719,000000,27.8,27.8601,27.7338,27.8,1346528,0
+CGDV.US,D,20230720,000000,27.82,27.88,27.77,27.8,903972,0
+CGDV.US,D,20230721,000000,27.93,27.93,27.79,27.82,848702,0
+CGDV.US,D,20230724,000000,27.86,27.939,27.83,27.89,1721615,0
+CGDV.US,D,20230725,000000,27.77,27.9961,27.77,27.95,870521,0
+CGDV.US,D,20230726,000000,27.85,27.97,27.785,27.92,1333256,0
+CGDV.US,D,20230727,000000,28.13,28.18,27.855,27.91,905719,0
+CGDV.US,D,20230728,000000,28.12,28.219,28.05,28.21,1289342,0
+CGDV.US,D,20230731,000000,28.25,28.2699,28.12,28.23,1017587,0
+CGDV.US,D,20230801,000000,28.14,28.21,28.1,28.18,1143573,0
+CGDV.US,D,20230802,000000,28.04,28.04,27.7809,27.82,868713,0
+CGDV.US,D,20230803,000000,27.78,27.9,27.68,27.76,1396593,0
+CGDV.US,D,20230804,000000,27.86,28,27.65,27.69,1683987,0
+CGDV.US,D,20230807,000000,27.82,27.965,27.795,27.96,1064737,0
+CGDV.US,D,20230808,000000,27.76,27.816,27.53,27.79,787074,0
+CGDV.US,D,20230809,000000,27.83,27.83,27.56,27.58,964841,0
+CGDV.US,D,20230810,000000,27.72,27.89,27.4595,27.53,1763688,0
+CGDV.US,D,20230811,000000,27.42,27.55,27.37,27.48,619296,0
+CGDV.US,D,20230814,000000,27.46,27.62,27.4,27.62,1010526,0
+CGDV.US,D,20230815,000000,27.52,27.52,27.27,27.3,832673,0
+CGDV.US,D,20230816,000000,27.3,27.4,27.07,27.07,1044564,0
+CGDV.US,D,20230817,000000,27.15,27.18,26.79,26.82,1309349,0
+CGDV.US,D,20230818,000000,26.71,26.91,26.68,26.87,1520296,0
+CGDV.US,D,20230821,000000,26.91,27.036,26.77,27,912662,0
+CGDV.US,D,20230822,000000,27.08,27.1,26.92,26.96,977794,0
+CGDV.US,D,20230823,000000,27.01,27.2562,26.98,27.23,1130606,0
+CGDV.US,D,20230824,000000,27.31,27.34,26.8595,26.87,1093869,0
+CGDV.US,D,20230825,000000,26.98,27.045,26.6797,26.97,1369711,0
+CGDV.US,D,20230828,000000,27.13,27.22,27.0519,27.18,2295951,0
+CGDV.US,D,20230829,000000,27.17,27.525,27.12,27.52,1270234,0
+CGDV.US,D,20230830,000000,27.55,27.66,27.5,27.6,1107869,0
+CGDV.US,D,20230831,000000,27.66,27.73,27.6,27.61,855596,0
+CGDV.US,D,20230901,000000,27.76,27.799,27.535,27.63,1456021,0
+CGDV.US,D,20230905,000000,27.61,27.61,27.39,27.41,1645666,0
+CGDV.US,D,20230906,000000,27.37,27.39,27.18,27.32,1650771,0
+CGDV.US,D,20230907,000000,27.23,27.32,27.19,27.28,1338593,0
+CGDV.US,D,20230908,000000,27.31,27.41,27.2793,27.33,919999,0
+CGDV.US,D,20230911,000000,27.46,27.48,27.31,27.41,709615,0
+CGDV.US,D,20230912,000000,27.36,27.48,27.285,27.32,1177447,0
+CGDV.US,D,20230913,000000,27.47,27.47,27.182,27.27,1211034,0
+CGDV.US,D,20230914,000000,27.44,27.57,27.3898,27.55,1013120,0
+CGDV.US,D,20230915,000000,27.46,27.46,27.225,27.28,908669,0
+CGDV.US,D,20230918,000000,27.28,27.42,27.25,27.33,751436,0
+CGDV.US,D,20230919,000000,27.28,27.3384,27.12,27.29,944987,0
+CGDV.US,D,20230920,000000,27.37,27.41,27.055,27.06,1000752,0
+CGDV.US,D,20230921,000000,26.91,26.92,26.66,26.67,941217,0
+CGDV.US,D,20230922,000000,26.74,26.7766,26.605,26.64,1112015,0
+CGDV.US,D,20230925,000000,26.54,26.7299,26.5,26.72,1036799,0
+CGDV.US,D,20230926,000000,26.56,26.64,26.3897,26.43,1272929,0
+CGDV.US,D,20230927,000000,26.53,26.6453,26.3275,26.56,1193865,0
+CGDV.US,D,20230928,000000,26.45,26.79,26.4,26.63,31576565,0
+CGDV.US,D,20230929,000000,26.81,26.81,26.38,26.47,3729470,0
+CGDV.US,D,20231002,000000,26.36,26.445,26.12,26.29,1020243,0
+CGDV.US,D,20231003,000000,26.18,26.29,25.89,25.98,1388683,0
+CGDV.US,D,20231004,000000,26.01,26.09,25.8,26.06,2016983,0
+CGDV.US,D,20231005,000000,26.03,26.13,25.88,26.02,1044027,0
+CGDV.US,D,20231006,000000,25.91,26.4279,25.8,26.33,1223483,0
+CGDV.US,D,20231009,000000,26.34,26.64,26.32,26.62,1125418,0
+CGDV.US,D,20231010,000000,26.71,26.93,26.65,26.75,1589602,0
+CGDV.US,D,20231011,000000,26.82,26.87,26.6731,26.86,1852248,0
+CGDV.US,D,20231012,000000,26.89,26.89,26.4913,26.65,1837735,0
+CGDV.US,D,20231013,000000,26.78,26.84,26.47,26.56,1527948,0
+CGDV.US,D,20231016,000000,26.74,26.896,26.69,26.83,1067000,0
+CGDV.US,D,20231017,000000,26.67,26.9501,26.66,26.85,1698928,0
+CGDV.US,D,20231018,000000,26.82,26.82,26.53,26.59,1616131,0
+CGDV.US,D,20231019,000000,26.62,26.72,26.3181,26.36,2352619,0
+CGDV.US,D,20231020,000000,26.38,26.381,26.05,26.06,1547146,0
+CGDV.US,D,20231023,000000,26.01,26.1919,25.8875,25.95,1484491,0
+CGDV.US,D,20231024,000000,26.15,26.28,26.07,26.19,1124806,0
+CGDV.US,D,20231025,000000,26.17,26.2383,25.95,25.99,1857007,0
+CGDV.US,D,20231026,000000,25.91,26.01,25.69,25.72,1299446,0
+CGDV.US,D,20231027,000000,25.75,25.81,25.47,25.56,2604294,0
+CGDV.US,D,20231030,000000,25.73,25.9092,25.67,25.85,1910423,0
+CGDV.US,D,20231031,000000,25.94,26.04,25.81,26.02,1765053,0
+CGDV.US,D,20231101,000000,26.07,26.365,26.01,26.31,2159885,0
+CGDV.US,D,20231102,000000,26.52,26.809,26.52,26.78,1974070,0
+CGDV.US,D,20231103,000000,27,27.14,26.97,27.03,1456079,0
+CGDV.US,D,20231106,000000,27.04,27.07,26.9,27,1100677,0
+CGDV.US,D,20231107,000000,26.96,27.02,26.85,26.97,1322178,0
+CGDV.US,D,20231108,000000,27.01,27.01,26.81,26.94,1573887,0
+CGDV.US,D,20231109,000000,27.03,27.03,26.71,26.74,2116550,0
+CGDV.US,D,20231110,000000,26.87,27.195,26.79,27.17,1427291,0
+CGDV.US,D,20231113,000000,27.1,27.2,27.0435,27.13,1397908,0
+CGDV.US,D,20231114,000000,27.48,27.72,27.45,27.65,2128679,0
+CGDV.US,D,20231115,000000,27.7,27.81,27.66,27.69,1408956,0
+CGDV.US,D,20231116,000000,27.69,27.76,27.59,27.76,1952439,0
+CGDV.US,D,20231117,000000,27.8,27.9399,27.77,27.9,1828206,0
+CGDV.US,D,20231120,000000,27.89,28.129,27.8463,28.06,1604779,0
+CGDV.US,D,20231121,000000,28.02,28.02,27.92,27.96,1622891,0
+CGDV.US,D,20231122,000000,28.03,28.08,27.965,28.05,1773635,0
+CGDV.US,D,20231124,000000,28.05,28.12,28.04,28.12,676124,0
+CGDV.US,D,20231127,000000,28.02,28.0434,27.935,27.97,2445535,0
+CGDV.US,D,20231128,000000,27.92,28.05,27.865,27.93,2181943,0
+CGDV.US,D,20231129,000000,28.04,28.1322,27.92,27.96,1442081,0
+CGDV.US,D,20231130,000000,28.03,28.0756,27.9,28.06,1484775,0
+CGDV.US,D,20231201,000000,28.05,28.3097,27.98,28.28,1451550,0
+CGDV.US,D,20231204,000000,28.11,28.2239,28.07,28.21,1429329,0
+CGDV.US,D,20231205,000000,28.13,28.13,28.013,28.04,1620503,0
+CGDV.US,D,20231206,000000,28.11,28.11,27.905,27.94,1739539,0
+CGDV.US,D,20231207,000000,28.02,28.0899,27.9366,28.05,2139437,0
+CGDV.US,D,20231208,000000,28.1,28.32,28.08,28.27,1197161,0
+CGDV.US,D,20231211,000000,28.24,28.62,28.24,28.61,1893321,0
+CGDV.US,D,20231212,000000,28.62,28.8218,28.55,28.78,1328726,0
+CGDV.US,D,20231213,000000,28.77,29.17,28.695,29.16,1728529,0
+CGDV.US,D,20231214,000000,29.31,29.5999,29.31,29.53,2662500,0
+CGDV.US,D,20231215,000000,29.45,29.57,29.3682,29.41,1313226,0
+CGDV.US,D,20231218,000000,29.49,29.569,29.4299,29.51,1194434,0
+CGDV.US,D,20231219,000000,29.57,29.74,29.57,29.74,1615994,0
+CGDV.US,D,20231220,000000,29.68,29.7999,29.305,29.32,1900780,0
+CGDV.US,D,20231221,000000,29.57,29.69,29.444,29.69,1364926,0
+CGDV.US,D,20231222,000000,29.75,29.909,29.69,29.81,1780920,0
+CGDV.US,D,20231226,000000,29.84,30.09,29.84,30.04,1209846,0
+CGDV.US,D,20231227,000000,29.87,29.93,29.8,29.91,2238086,0
+CGDV.US,D,20231228,000000,29.92,29.96,29.88,29.91,1656439,0
+CGDV.US,D,20231229,000000,29.92,29.92,29.75,29.84,1651096,0
+CGDV.US,D,20240102,000000,29.59,29.8099,29.56,29.69,1716503,0
+CGDV.US,D,20240103,000000,29.55,29.5862,29.3963,29.44,1820903,0
+CGDV.US,D,20240104,000000,29.44,29.6499,29.42,29.43,1405700,0
+CGDV.US,D,20240105,000000,29.42,29.61,29.38,29.48,1028971,0
+CGDV.US,D,20240108,000000,29.47,29.775,29.415,29.77,1249932,0
+CGDV.US,D,20240109,000000,29.6,29.728,29.565,29.69,1201064,0
+CGDV.US,D,20240110,000000,29.67,29.7752,29.5801,29.73,1400962,0
+CGDV.US,D,20240111,000000,29.76,29.76,29.45,29.71,1503073,0
+CGDV.US,D,20240112,000000,29.83,29.875,29.63,29.74,1097604,0
+CGDV.US,D,20240116,000000,29.65,29.6699,29.43,29.54,1244156,0
+CGDV.US,D,20240117,000000,29.4,29.42,29.2285,29.33,1680017,0
+CGDV.US,D,20240118,000000,29.41,29.615,29.34,29.58,1416431,0
+CGDV.US,D,20240119,000000,29.69,29.995,29.575,29.95,1990075,0
+CGDV.US,D,20240122,000000,30,30.08,29.9182,29.99,1745756,0
+CGDV.US,D,20240123,000000,30.03,30.0555,29.93,30.03,1666555,0
+CGDV.US,D,20240124,000000,30.17,30.17,29.9499,29.97,1581051,0
+CGDV.US,D,20240125,000000,30.16,30.2282,30.0414,30.18,1653676,0
+CGDV.US,D,20240126,000000,30.16,30.16,29.9837,30.04,1610948,0
+CGDV.US,D,20240129,000000,30.07,30.27,30.04,30.27,1251005,0
+CGDV.US,D,20240130,000000,30.24,30.31,30.197,30.28,1154085,0
+CGDV.US,D,20240131,000000,30.28,30.28,29.88,29.89,1809142,0
+CGDV.US,D,20240201,000000,29.99,30.22,29.85,30.22,1548628,0
+CGDV.US,D,20240202,000000,30.21,30.445,30.08,30.34,2041984,0
+CGDV.US,D,20240205,000000,30.21,30.22,30.0298,30.12,1307038,0
+CGDV.US,D,20240206,000000,30.22,30.28,30.1499,30.24,1279238,0
+CGDV.US,D,20240207,000000,30.37,30.3964,30.25,30.35,1318023,0
+CGDV.US,D,20240208,000000,30.41,30.4153,30.2795,30.38,1393825,0
+CGDV.US,D,20240209,000000,30.37,30.43,30.2871,30.43,1390138,0
+CGDV.US,D,20240212,000000,30.45,30.68,30.425,30.55,1095851,0
+CGDV.US,D,20240213,000000,30.16,30.19,29.86,30.06,2263597,0
+CGDV.US,D,20240214,000000,30.28,30.38,30.115,30.36,1781632,0
+CGDV.US,D,20240215,000000,30.46,30.6977,30.46,30.67,1506780,0
+CGDV.US,D,20240216,000000,30.6,30.68,30.45,30.49,1137482,0
+CGDV.US,D,20240220,000000,30.4,30.44,30.32,30.39,1270707,0
+CGDV.US,D,20240221,000000,30.3,30.51,30.285,30.51,1135196,0
+CGDV.US,D,20240222,000000,30.78,31.05,30.715,30.99,1600492,0
+CGDV.US,D,20240223,000000,31.03,31.13,31.015,31.05,1090604,0
+CGDV.US,D,20240226,000000,31.11,31.11,30.96,30.97,1064151,0
+CGDV.US,D,20240227,000000,31.03,31.09,30.969,31.08,1509609,0
+CGDV.US,D,20240228,000000,31,31.08,30.95,31.02,1107544,0
+CGDV.US,D,20240229,000000,31.18,31.2164,30.98,31.14,1184659,0
+CGDV.US,D,20240301,000000,31.19,31.55,31.1841,31.53,1106875,0
+CGDV.US,D,20240304,000000,31.49,31.6599,31.461,31.57,1342277,0
+CGDV.US,D,20240305,000000,31.46,31.545,31.1145,31.24,1442237,0
+CGDV.US,D,20240306,000000,31.47,31.5974,31.345,31.41,1784307,0
+CGDV.US,D,20240307,000000,31.63,31.8397,31.63,31.81,1593414,0
+CGDV.US,D,20240308,000000,31.84,31.965,31.57,31.6,1364402,0
+CGDV.US,D,20240311,000000,31.51,31.59,31.31,31.58,1471112,0
+CGDV.US,D,20240312,000000,31.67,31.8,31.52,31.77,1181295,0
+CGDV.US,D,20240313,000000,31.76,31.845,31.67,31.76,1883536,0
+CGDV.US,D,20240314,000000,31.82,31.82,31.4957,31.68,1245585,0
+CGDV.US,D,20240315,000000,31.48,31.655,31.4749,31.56,1197364,0
+CGDV.US,D,20240318,000000,31.68,31.755,31.63,31.66,949346,0
+CGDV.US,D,20240319,000000,31.63,31.87,31.605,31.86,1225700,0
+CGDV.US,D,20240320,000000,31.84,32.195,31.78,32.16,1387849,0
+CGDV.US,D,20240321,000000,32.41,32.5999,32.41,32.47,1220093,0
+CGDV.US,D,20240322,000000,32.45,32.5374,32.31,32.33,997561,0
+CGDV.US,D,20240325,000000,32.27,32.3199,32.2,32.24,1005523,0
+CGDV.US,D,20240326,000000,32.34,32.38,32.17,32.18,1163760,0
+CGDV.US,D,20240327,000000,32.37,32.58,32.29,32.58,1290086,0
+CGDV.US,D,20240328,000000,32.51,32.56,32.4335,32.5,3053310,0
+CGDV.US,D,20240401,000000,32.56,32.6102,32.4297,32.5,1635421,0
+CGDV.US,D,20240402,000000,32.31,32.3216,32.17,32.27,1516304,0
+CGDV.US,D,20240403,000000,32.22,32.4999,32.22,32.42,1531625,0
+CGDV.US,D,20240404,000000,32.67,32.7398,32.02,32.06,1758339,0
+CGDV.US,D,20240405,000000,32.13,32.525,32.1,32.44,1549960,0
+CGDV.US,D,20240408,000000,32.52,32.55,32.415,32.49,1167878,0
+CGDV.US,D,20240409,000000,32.62,32.62,32.1392,32.46,1555384,0
+CGDV.US,D,20240410,000000,32.05,32.24,32.0045,32.13,1729189,0
+CGDV.US,D,20240411,000000,32.23,32.4099,31.97,32.3,1198350,0
+CGDV.US,D,20240412,000000,32.06,32.12,31.6889,31.8,1429879,0
+CGDV.US,D,20240415,000000,32.09,32.16,31.41,31.5,2043268,0
+CGDV.US,D,20240416,000000,31.5,31.6,31.33,31.46,1460437,0
+CGDV.US,D,20240417,000000,31.6,31.64,31.18,31.29,1610516,0
+CGDV.US,D,20240418,000000,31.4,31.565,31.17,31.2,1810036,0
+CGDV.US,D,20240419,000000,31.22,31.3478,31.0301,31.1,1593059,0
+CGDV.US,D,20240422,000000,31.23,31.5199,31.145,31.36,1446902,0
+CGDV.US,D,20240423,000000,31.56,31.93,31.5,31.9,2803286,0
+CGDV.US,D,20240424,000000,31.94,31.94,31.67,31.88,1691527,0
+CGDV.US,D,20240425,000000,31.64,32.007,31.55,31.94,2105276,0
+CGDV.US,D,20240426,000000,32.02,32.1799,32,32.11,1274066,0
+CGDV.US,D,20240429,000000,32.23,32.35,32.165,32.35,1433375,0
+CGDV.US,D,20240430,000000,32.14,32.205,31.715,31.73,1261830,0
+CGDV.US,D,20240501,000000,31.64,32.02,31.555,31.58,1808940,0
+CGDV.US,D,20240502,000000,31.75,31.875,31.48,31.8,1365191,0
+CGDV.US,D,20240503,000000,32.21,32.275,32.03,32.22,1425559,0
+CGDV.US,D,20240506,000000,32.4,32.58,32.37,32.58,1536087,0
+CGDV.US,D,20240507,000000,32.75,32.78,32.61,32.64,1532951,0
+CGDV.US,D,20240508,000000,32.6,32.74,32.52,32.71,1770442,0
+CGDV.US,D,20240509,000000,32.68,32.8299,32.62,32.81,1881145,0
+CGDV.US,D,20240510,000000,32.93,33,32.8224,32.89,2122980,0
+CGDV.US,D,20240513,000000,32.98,33,32.79,32.81,1635690,0
+CGDV.US,D,20240514,000000,32.89,33.04,32.82,33.01,1351277,0
+CGDV.US,D,20240515,000000,33.17,33.38,33.0606,33.37,1697660,0
+CGDV.US,D,20240516,000000,33.33,33.3799,33.16,33.18,1651208,0
+CGDV.US,D,20240517,000000,33.2,33.229,33.11,33.21,879357,0
+CGDV.US,D,20240520,000000,33.23,33.4,33.23,33.26,7820372,0
+CGDV.US,D,20240521,000000,33.2,33.315,33.16,33.29,2784478,0
+CGDV.US,D,20240522,000000,33.22,33.28,33.05,33.14,1714747,0
+CGDV.US,D,20240523,000000,33.27,33.27,32.7301,32.83,1536159,0
+CGDV.US,D,20240524,000000,32.95,33.15,32.91,33.09,1064284,0
+CGDV.US,D,20240528,000000,33.11,33.12,32.835,33,1502635,0
+CGDV.US,D,20240529,000000,32.75,32.75,32.57,32.59,1727481,0
+CGDV.US,D,20240530,000000,32.56,32.68,32.5164,32.61,1491706,0
+CGDV.US,D,20240531,000000,32.66,32.86,32.34,32.86,2397961,0
+CGDV.US,D,20240603,000000,32.96,32.96,32.39,32.67,1782584,0
+CGDV.US,D,20240604,000000,32.59,32.675,32.4201,32.62,2297779,0
+CGDV.US,D,20240605,000000,32.77,32.9801,32.64,32.98,2061191,0
+CGDV.US,D,20240606,000000,32.96,33,32.819,32.94,1320780,0
+CGDV.US,D,20240607,000000,32.87,33.09,32.79,32.92,1651951,0
+CGDV.US,D,20240610,000000,32.88,33,32.8462,33,1382737,0
+CGDV.US,D,20240611,000000,32.91,32.91,32.655,32.89,1257919,0
+CGDV.US,D,20240612,000000,33.22,33.3045,33.03,33.1,1909070,0
+CGDV.US,D,20240613,000000,33.3,33.3,32.9401,33.08,1819373,0
+CGDV.US,D,20240614,000000,32.96,33.035,32.785,33.03,1301063,0
+CGDV.US,D,20240617,000000,33.03,33.41,32.975,33.35,2062181,0
+CGDV.US,D,20240618,000000,33.32,33.41,33.2701,33.34,1404263,0
+CGDV.US,D,20240620,000000,33.34,33.38,33.22,33.32,1442731,0
+CGDV.US,D,20240621,000000,33.32,33.32,33.1402,33.23,1232377,0
+CGDV.US,D,20240624,000000,33.31,33.5566,33.31,33.33,1257517,0
+CGDV.US,D,20240625,000000,33.35,33.35,33.13,33.2,1255481,0
+CGDV.US,D,20240626,000000,33.11,33.25,33.01,33.21,1491763,0
+CGDV.US,D,20240627,000000,33.23,33.245,33.05,33.16,2017081,0
+CGDV.US,D,20240628,000000,33.12,33.255,32.88,33,1472590,0
+CGDV.US,D,20240701,000000,33.09,33.19,32.875,32.96,2066507,0
+CGDV.US,D,20240702,000000,32.9,33.12,32.86,33.12,1908562,0
+CGDV.US,D,20240703,000000,33.16,33.295,33.14,33.24,1596964,0
+CGDV.US,D,20240705,000000,33.29,33.335,33.125,33.32,1246568,0
+CGDV.US,D,20240708,000000,33.38,33.48,33.295,33.37,1204438,0
+CGDV.US,D,20240709,000000,33.4,33.47,33.315,33.35,1188431,0
+CGDV.US,D,20240710,000000,33.4,33.71,33.38,33.7,1652851,0
+CGDV.US,D,20240711,000000,33.71,33.865,33.71,33.83,2413201,0
+CGDV.US,D,20240712,000000,33.9,34.13,33.87,33.93,1302186,0
+CGDV.US,D,20240715,000000,34.04,34.1663,33.955,34.02,1101499,0
+CGDV.US,D,20240716,000000,34.13,34.56,34.122,34.55,1579555,0
+CGDV.US,D,20240717,000000,34.37,34.56,34.3,34.31,1480211,0
+CGDV.US,D,20240718,000000,34.34,34.61,34.085,34.18,2229927,0
+CGDV.US,D,20240719,000000,34.19,34.23,33.92,33.98,755163,0
+CGDV.US,D,20240722,000000,34.2,34.32,34.05,34.31,1338256,0
+CGDV.US,D,20240723,000000,34.42,34.5675,34.3192,34.41,1648554,0
+CGDV.US,D,20240724,000000,34.28,34.33,33.855,33.89,1672101,0
+CGDV.US,D,20240725,000000,34.01,34.55,33.9861,34.11,3926601,0
+CGDV.US,D,20240726,000000,34.32,34.7465,34.31,34.58,2184384,0
+CGDV.US,D,20240729,000000,34.66,34.715,34.5,34.64,1432632,0
+CGDV.US,D,20240730,000000,34.71,34.9099,34.6227,34.79,2234189,0
+CGDV.US,D,20240731,000000,34.93,35.28,34.855,35.02,2577149,0
+CGDV.US,D,20240801,000000,35.11,35.22,34.44,34.6,2295962,0
+CGDV.US,D,20240802,000000,34.21,34.3,33.63,33.98,1947294,0
+CGDV.US,D,20240805,000000,32.96,33.4597,32.83,33.2,2512138,0
+CGDV.US,D,20240806,000000,33.41,33.855,33.1196,33.44,1998471,0
+CGDV.US,D,20240807,000000,33.76,33.95,33.2,33.21,1825435,0
+CGDV.US,D,20240808,000000,33.46,33.93,33.435,33.86,1911706,0
+CGDV.US,D,20240809,000000,33.86,34.03,33.7,33.96,1417696,0
+CGDV.US,D,20240812,000000,33.99,34.08,33.778,33.89,1701537,0
+CGDV.US,D,20240813,000000,34.05,34.31,33.96,34.29,1494446,0
+CGDV.US,D,20240814,000000,34.32,34.4197,34.2118,34.36,1815287,0
+CGDV.US,D,20240815,000000,34.63,34.899,34.59,34.88,1413438,0
+CGDV.US,D,20240816,000000,34.83,34.9099,34.73,34.86,1070618,0
+CGDV.US,D,20240819,000000,34.91,35.14,34.88,35.13,1540518,0
+CGDV.US,D,20240820,000000,35.11,35.13,34.96,35,1338721,0
+CGDV.US,D,20240821,000000,35.12,35.2398,35.01,35.16,2127045,0
+CGDV.US,D,20240822,000000,35.25,35.2892,34.935,35.03,1518021,0
+CGDV.US,D,20240823,000000,35.24,35.46,35.17,35.42,1192305,0
+CGDV.US,D,20240826,000000,35.51,35.54,35.325,35.39,1145417,0
+CGDV.US,D,20240827,000000,35.38,35.43,35.29,35.42,1336650,0
+CGDV.US,D,20240828,000000,35.34,35.47,35.17,35.35,1610940,0
+CGDV.US,D,20240829,000000,35.5,35.75,35.36,35.52,2144063,0
+CGDV.US,D,20240830,000000,35.63,35.78,35.355,35.76,1287763,0
+CGDV.US,D,20240903,000000,35.61,35.64,35.01,35.12,1634903,0
+CGDV.US,D,20240904,000000,35.1,35.325,35.09,35.21,1319606,0
+CGDV.US,D,20240905,000000,35.24,35.2758,34.8,34.95,1750923,0
+CGDV.US,D,20240906,000000,34.96,35.15,34.4762,34.52,1440616,0
+CGDV.US,D,20240909,000000,34.8,35.0199,34.6701,34.9,1243607,0
+CGDV.US,D,20240910,000000,34.98,35.01,34.61,34.9,1039209,0
+CGDV.US,D,20240911,000000,34.85,35.06,34.26,35.02,1450284,0
+CGDV.US,D,20240912,000000,35.09,35.31,34.915,35.31,1908420,0
+CGDV.US,D,20240913,000000,35.37,35.65,35.345,35.61,1725001,0
+CGDV.US,D,20240916,000000,35.68,35.77,35.525,35.76,1234988,0
+CGDV.US,D,20240917,000000,35.84,35.935,35.61,35.79,1553844,0
+CGDV.US,D,20240918,000000,35.86,36.158,35.72,35.76,2368908,0
+CGDV.US,D,20240919,000000,36.31,36.365,36.04,36.26,1786244,0
+CGDV.US,D,20240920,000000,36.1,36.27,36.06,36.21,1222907,0
+CGDV.US,D,20240923,000000,36.33,36.405,36.25,36.39,1447899,0
+CGDV.US,D,20240924,000000,36.49,36.49,36.3162,36.44,1575164,0
+CGDV.US,D,20240925,000000,36.45,36.486,36.22,36.28,1476964,0
+CGDV.US,D,20240926,000000,36.47,36.4899,36.335,36.43,1983726,0
+CGDV.US,D,20240927,000000,36.56,36.685,36.445,36.48,1366371,0
+CGDV.US,D,20240930,000000,36.3499,36.468,36.08,36.44,2069108,0
+CGDV.US,D,20241001,000000,36.4,36.4299,36.1006,36.26,2279257,0
+CGDV.US,D,20241002,000000,36.3,36.345,36.105,36.26,1646090,0
+CGDV.US,D,20241003,000000,36.13,36.2,35.9651,36.09,1861389,0
+CGDV.US,D,20241004,000000,36.37,36.5,36.1624,36.5,2078168,0
+CGDV.US,D,20241007,000000,36.41,36.46,36.1374,36.25,1345314,0
+CGDV.US,D,20241008,000000,36.32,36.3775,36.205,36.35,1530555,0
+CGDV.US,D,20241009,000000,36.31,36.675,36.25,36.65,1764331,0
+CGDV.US,D,20241010,000000,36.61,36.66,36.48,36.56,1604575,0
+CGDV.US,D,20241011,000000,36.63,36.885,36.5738,36.87,1408945,0
+CGDV.US,D,20241014,000000,36.92,37.165,36.84,37.12,1208778,0
+CGDV.US,D,20241015,000000,37.05,37.0899,36.815,36.85,1812713,0
+CGDV.US,D,20241016,000000,36.88,36.99,36.81,36.95,1117029,0
+CGDV.US,D,20241017,000000,37.13,37.13,36.9,36.95,1253314,0
+CGDV.US,D,20241018,000000,37,37.055,36.875,37.02,1083929,0
+CGDV.US,D,20241021,000000,37,37,36.67,36.78,1335685,0
+CGDV.US,D,20241022,000000,36.65,36.825,36.54,36.77,1367629,0
+CGDV.US,D,20241023,000000,36.69,36.745,36.3895,36.55,1328050,0
+CGDV.US,D,20241024,000000,36.63,36.6329,36.165,36.27,1761256,0
+CGDV.US,D,20241025,000000,36.52,36.59,36.2,36.26,1411226,0
+CGDV.US,D,20241028,000000,36.46,36.4699,36.335,36.43,1170361,0
+CGDV.US,D,20241029,000000,36.31,36.4,36.1789,36.34,1467813,0
+CGDV.US,D,20241030,000000,36.37,36.545,36.3365,36.4,1701087,0
+CGDV.US,D,20241031,000000,36.26,36.28,35.945,35.95,1729186,0
+CGDV.US,D,20241101,000000,36.09,36.265,35.905,35.93,1493873,0
+CGDV.US,D,20241104,000000,36.01,36.049,35.76,35.85,1413520,0
+CGDV.US,D,20241105,000000,35.86,36.07,35.77,36.07,1538918,0
+CGDV.US,D,20241106,000000,36.95,36.97,36.585,36.92,2561601,0
+CGDV.US,D,20241107,000000,37.02,37.0774,36.86,36.93,2002414,0
+CGDV.US,D,20241108,000000,36.95,37.1374,36.9111,37.05,1605571,0
+CGDV.US,D,20241111,000000,37.1,37.13,36.9447,36.98,1441707,0
+CGDV.US,D,20241112,000000,36.93,36.975,36.56,36.65,1882950,0
+CGDV.US,D,20241113,000000,36.67,36.72,36.555,36.6,1980707,0
+CGDV.US,D,20241114,000000,36.6,36.6029,36.24,36.3,1774463,0
+CGDV.US,D,20241115,000000,36.2,36.235,35.8882,35.97,3185655,0
+CGDV.US,D,20241118,000000,35.97,36.17,35.9317,36.11,1624556,0
+CGDV.US,D,20241119,000000,35.9274,36.11,35.8,36.04,1590516,0
+CGDV.US,D,20241120,000000,36.0777,36.185,35.88,36.17,2074065,0
+CGDV.US,D,20241121,000000,36.2543,36.44,36.07,36.36,2594939,0
+CGDV.US,D,20241122,000000,36.39,36.59,36.37,36.58,2148400,0
+CGDV.US,D,20241125,000000,36.75,36.95,36.7,36.86,1831834,0
+CGDV.US,D,20241126,000000,36.86,36.94,36.6801,36.91,1884558,0
+CGDV.US,D,20241127,000000,36.9699,37.0299,36.79,36.81,1457174,0
+CGDV.US,D,20241129,000000,36.85,37.08,36.85,37.04,676846,0
+CGDV.US,D,20241202,000000,36.99,37.04,36.805,36.91,1664296,0
+CGDV.US,D,20241203,000000,36.95,36.96,36.7946,36.84,2307939,0
+CGDV.US,D,20241204,000000,36.93,36.96,36.7775,36.93,1966019,0
+CGDV.US,D,20241205,000000,36.9599,36.97,36.635,36.65,1568901,0
+CGDV.US,D,20241206,000000,36.7299,36.755,36.5847,36.67,1567563,0
+CGDV.US,D,20241209,000000,36.7215,36.77,36.49,36.53,1448032,0
+CGDV.US,D,20241210,000000,36.4907,36.53,36.335,36.41,1596943,0
+CGDV.US,D,20241211,000000,36.54,36.58,36.4,36.42,1636731,0
+CGDV.US,D,20241212,000000,36.41,36.41,36.19,36.2,2753694,0
+CGDV.US,D,20241213,000000,36.325,36.4,36.2545,36.32,1806494,0
+CGDV.US,D,20241216,000000,36.41,36.53,36.33,36.36,1965194,0
+CGDV.US,D,20241217,000000,36.25,36.27,36.1,36.16,2225649,0
+CGDV.US,D,20241218,000000,36.135,36.2,35.135,35.17,2230159,0
+CGDV.US,D,20241219,000000,35.4,35.53,35.15,35.16,3945320,0
+CGDV.US,D,20241220,000000,35.05,35.86,35.05,35.6,2755794,0
+CGDV.US,D,20241223,000000,35.57,35.815,35.4099,35.78,2514785,0
+CGDV.US,D,20241224,000000,35.84,36.06,35.77,36.06,1180714,0
+CGDV.US,D,20241226,000000,35.76,35.9899,35.73,35.9,1726539,0
+CGDV.US,D,20241227,000000,35.76,35.81,35.4752,35.67,2453953,0
+CGDV.US,D,20241230,000000,35.2679,35.435,35.0499,35.29,3262407,0
+CGDV.US,D,20241231,000000,35.35,35.445,35.1698,35.26,2886099,0
+CGDV.US,D,20250102,000000,35.5,35.589,35.04,35.25,4125278,0
+CGDV.US,D,20250103,000000,35.45,35.59,35.305,35.54,2524981,0
+CGDV.US,D,20250106,000000,35.75,35.8888,35.56,35.65,3378499,0
+CGDV.US,D,20250107,000000,35.68,35.76,35.38,35.49,3352978,0
+CGDV.US,D,20250108,000000,35.4099,35.52,35.28,35.5,3014710,0
+CGDV.US,D,20250110,000000,35.48,35.48,34.9,34.95,2799236,0
+CGDV.US,D,20250113,000000,34.82,35.0588,34.76,35.05,3077558,0
+CGDV.US,D,20250114,000000,35.15,35.22,34.915,35.19,2311436,0
+CGDV.US,D,20250115,000000,35.57,35.6645,35.435,35.54,2171033,0
+CGDV.US,D,20250116,000000,35.55,35.64,35.455,35.53,3104094,0
+CGDV.US,D,20250117,000000,35.78,35.91,35.7301,35.82,2464550,0
+CGDV.US,D,20250121,000000,36,36.309,35.99,36.3,2484297,0
+CGDV.US,D,20250122,000000,36.385,36.385,36.22,36.23,2777294,0
+CGDV.US,D,20250123,000000,36.4,36.6,36.35,36.6,2857256,0
+CGDV.US,D,20250124,000000,36.62,36.725,36.545,36.64,2187888,0
+CGDV.US,D,20250127,000000,36.2583,36.62,36.21,36.62,2999673,0
+CGDV.US,D,20250128,000000,36.82,36.85,36.6101,36.69,2252280,0
+CGDV.US,D,20250129,000000,36.6296,36.715,36.4635,36.54,2610338,0
+CGDV.US,D,20250130,000000,36.67,37.01,36.67,36.92,2718824,0
+CGDV.US,D,20250131,000000,36.96,37.1498,36.72,36.75,4062028,0
+CGDV.US,D,20250203,000000,36.28,36.7282,36.16,36.58,4561422,0
+CGDV.US,D,20250204,000000,36.58,36.7764,36.5601,36.73,2134049,0
+CGDV.US,D,20250205,000000,36.6791,36.91,36.585,36.9,2415464,0
+CGDV.US,D,20250206,000000,37.03,37.17,36.95,37.17,3099987,0
+CGDV.US,D,20250207,000000,37.25,37.28,36.865,36.91,3584343,0
+CGDV.US,D,20250210,000000,37.13,37.13,36.965,37.13,3186160,0
+CGDV.US,D,20250211,000000,37,37.2799,36.9504,37.24,2548526,0
+CGDV.US,D,20250212,000000,36.989,37.26,36.9104,37.21,3575772,0
+CGDV.US,D,20250213,000000,37.2013,37.37,37.09,37.36,5020568,0
+CGDV.US,D,20250214,000000,37.27,37.38,37.19,37.2,2432438,0
+CGDV.US,D,20250218,000000,37.2,37.21,37.095,37.21,2588068,0
+CGDV.US,D,20250219,000000,37.01,37.34,37.01,37.33,2742580,0
+CGDV.US,D,20250220,000000,37.22,37.34,37.1,37.33,2582091,0
+CGDV.US,D,20250221,000000,37.1,37.2096,36.75,36.83,3223217,0
+CGDV.US,D,20250224,000000,37.15,37.15,36.725,36.82,4694361,0
+CGDV.US,D,20250225,000000,36.86,36.922,36.57,36.83,6895963,0
+CGDV.US,D,20250226,000000,36.93,37.09,36.69,36.8,3139878,0
+CGDV.US,D,20250227,000000,36.92,37.03,36.52,36.54,4076705,0
+CGDV.US,D,20250228,000000,36.6399,36.99,36.387511,36.98,4493776,0
+CGDV.US,D,20250303,000000,37.2,37.26,36.5,36.7,4441164,0
+CGDV.US,D,20250304,000000,36.47,36.58,35.905,36.12,5010871,0
+CGDV.US,D,20250305,000000,36.33,36.8,36.18,36.67,5115557,0
+CGDV.US,D,20250306,000000,36.38,36.555,36.085,36.28,6432413,0
+CGDV.US,D,20250307,000000,36.12,36.59,35.985,36.51,4903537,0
+CGDV.US,D,20250310,000000,36.0371,36.2,35.55,35.84,5320310,0
+CGDV.US,D,20250311,000000,35.84,35.945,35.3926,35.65,4360136,0
+CGDV.US,D,20250312,000000,35.875,35.9097,35.405,35.64,4844811,0
+CGDV.US,D,20250313,000000,35.6411,35.73,35.19,35.27,2830222,0
+CGDV.US,D,20250314,000000,35.4897,35.835,35.4168,35.79,2546235,0
+CGDV.US,D,20250317,000000,35.7667,36.2199,35.73,36.11,2922723,0
+CGDV.US,D,20250318,000000,36.03,36.04,35.74,35.87,2102033,0
+CGDV.US,D,20250319,000000,35.95,36.3578,35.9,36.18,3127531,0
+CGDV.US,D,20250320,000000,36.0499,36.3599,35.9617,36.06,2690501,0
+CGDV.US,D,20250321,000000,35.81,36.0299,35.66,35.99,2356535,0
+CGDV.US,D,20250324,000000,36.35,36.5097,36.2605,36.47,2368508,0
+CGDV.US,D,20250325,000000,36.565,36.6498,36.41,36.54,2609510,0
+CGDV.US,D,20250326,000000,36.43,36.605,36.15,36.23,2541139,0
+CGDV.US,D,20250327,000000,36.205,36.3175,35.985,36.11,2823143,0
+CGDV.US,D,20250328,000000,36.09,36.09,35.45,35.47,3613594,0
+CGDV.US,D,20250331,000000,35.11,35.75,34.9699,35.64,2309794,0
+CGDV.US,D,20250401,000000,35.63,35.845,35.3261,35.73,2314856,0
+CGDV.US,D,20250402,000000,35.48,35.95,35.4142,35.84,2617752,0
+CGDV.US,D,20250403,000000,34.89,35.07,34.365,34.41,5820366,0
+CGDV.US,D,20250404,000000,33.61,33.698,32.29,32.33,7755048,0
+CGDV.US,D,20250407,000000,31.35,33.1975,30.94,32.19,9420835,0
+CGDV.US,D,20250408,000000,33.5742,33.5742,31.495,31.93,6324886,0
+CGDV.US,D,20250409,000000,31.56,34.65,31.56,34.5,8613877,0
+CGDV.US,D,20250410,000000,33.81,33.94,32.61,33.47,5136771,0
+CGDV.US,D,20250411,000000,33.43,34.13,33.2,33.97,4416994,0
+CGDV.US,D,20250414,000000,34.61,34.61,33.945,34.22,2908540,0
+CGDV.US,D,20250415,000000,34.3199,34.47,34.08,34.14,2862241,0
+CGDV.US,D,20250416,000000,33.915,34.1098,33.34,33.62,4003507,0
+CGDV.US,D,20250417,000000,33.58,33.76,33.365,33.5,2947133,0
+CGDV.US,D,20250421,000000,33.3,33.32,32.51,32.83,3883270,0
+CGDV.US,D,20250422,000000,33.0012,33.4699,32.98,33.33,2872405,0
+CGDV.US,D,20250423,000000,34.1099,34.42,33.7498,33.85,3203431,0
+CGDV.US,D,20250424,000000,33.98,34.62,33.885,34.57,2559347,0
+CGDV.US,D,20250425,000000,34.6799,34.7499,34.405,34.73,2539697,0
+CGDV.US,D,20250428,000000,34.8099,34.93,34.49,34.8,2812044,0
+CGDV.US,D,20250429,000000,34.74,35.01,34.695,34.91,2959341,0
+CGDV.US,D,20250430,000000,34.5438,35.06,34.225,34.94,2841222,0
+CGDV.US,D,20250501,000000,35.35,35.46,35.125,35.16,3010876,0
+CGDV.US,D,20250502,000000,35.67,35.9,35.5,35.82,2941063,0
+CGDV.US,D,20250505,000000,35.5998,35.84,35.58,35.66,2689604,0
+CGDV.US,D,20250506,000000,35.4,35.57,35.27,35.34,2303376,0
+CGDV.US,D,20250507,000000,35.4299,35.55,35.2,35.41,2776549,0
+CGDV.US,D,20250508,000000,35.61,35.915,35.3866,35.58,3104900,0
+CGDV.US,D,20250509,000000,35.68,35.69,35.405,35.48,2338862,0
+CGDV.US,D,20250512,000000,36.36,36.605,36.25,36.6,3331765,0
+CGDV.US,D,20250513,000000,36.6,36.8695,36.5228,36.73,5253515,0
+CGDV.US,D,20250514,000000,36.76,36.8197,36.5243,36.62,2848957,0
+CGDV.US,D,20250515,000000,36.56,36.89,36.51,36.89,3536871,0
+CGDV.US,D,20250516,000000,36.935,37.16,36.816,37.16,2439442,0
+CGDV.US,D,20250519,000000,36.89,37.3299,36.86,37.31,3189601,0
+CGDV.US,D,20250520,000000,37.2,37.2982,37.055,37.22,2703406,0
+CGDV.US,D,20250521,000000,37,37.1,36.505,36.58,3952292,0
+CGDV.US,D,20250522,000000,36.5,36.71,36.4,36.52,3266732,0
+CGDV.US,D,20250523,000000,36.13,36.53,36.1,36.4,3713600,0
+CGDV.US,D,20250527,000000,36.805,37.12,36.68,37.11,2691303,0
+CGDV.US,D,20250528,000000,37.1599,37.19,36.85,36.91,2877401,0
+CGDV.US,D,20250529,000000,37.06,37.1,36.76,37.05,4184230,0
+CGDV.US,D,20250530,000000,36.955,37.2055,36.7175,37.11,2749704,0
+CGDV.US,D,20250602,000000,37.0727,37.37,36.9,37.37,3870172,0
+CGDV.US,D,20250603,000000,37.3184,37.7299,37.3184,37.71,4194758,0
+CGDV.US,D,20250604,000000,37.8,37.8975,37.75,37.79,4105535,0
+CGDV.US,D,20250605,000000,37.9973,38.065,37.7399,37.84,5141403,0
+CGDV.US,D,20250606,000000,38.08,38.225,37.9835,38.09,2743166,0
+CGDV.US,D,20250609,000000,38.1,38.32,38.04,38.21,3226362,0
+CGDV.US,D,20250610,000000,38.21,38.335,38.135,38.32,2906820,0
+CGDV.US,D,20250611,000000,38.32,38.615,38.28,38.51,4065980,0
+CGDV.US,D,20250612,000000,38.39,38.62,38.33,38.62,2730974,0
+CGDV.US,D,20250613,000000,38.35,38.64,38.2563,38.35,4544314,0
+CGDV.US,D,20250616,000000,38.49,38.7645,38.49,38.6,2507146,0
+CGDV.US,D,20250617,000000,38.49,38.55,38.24,38.27,3684636,0
+CGDV.US,D,20250618,000000,38.36,38.54,38.23,38.32,4525443,0
+CGDV.US,D,20250620,000000,38.53,38.53,38.185,38.25,3216637,0
+CGDV.US,D,20250623,000000,38.24,38.53,37.9999,38.51,3691493,0
+CGDV.US,D,20250624,000000,38.7,38.96,38.7,38.9,4407927,0
+CGDV.US,D,20250625,000000,38.95,38.965,38.805,38.91,3979453,0
+CGDV.US,D,20250626,000000,39.08,39.32,39.04,39.3,4808137,0
+CGDV.US,D,20250627,000000,39.3,39.5799,39.23,39.44,3505331,0
+CGDV.US,D,20250630,000000,39.505,39.55,39.36,39.49,3576506,0
+CGDV.US,D,20250701,000000,39.48,39.695,39.44,39.59,5120396,0
+CGDV.US,D,20250702,000000,39.5925,39.86,39.5,39.85,5424603,0
+CGDV.US,D,20250703,000000,40,40.2167,39.97,40.18,2459024,0
+CGDV.US,D,20250707,000000,40.12,40.17,39.765,39.97,3961569,0
+CGDV.US,D,20250708,000000,40,40.19,39.98,40.08,3425284,0
+CGDV.US,D,20250709,000000,40.315,40.435,40.2,40.42,4481251,0
+CGDV.US,D,20250710,000000,40.5,40.739,40.4447,40.71,3980867,0
+CGDV.US,D,20250711,000000,40.51,40.6599,40.4097,40.62,3817015,0
+CGDV.US,D,20250714,000000,40.545,40.675,40.47,40.67,3291845,0
+CGDV.US,D,20250715,000000,40.76,40.85,40.46,40.48,4751280,0
+CGDV.US,D,20250716,000000,40.55,40.63,40.215,40.59,4512975,0
+CGDV.US,D,20250717,000000,40.5436,40.68,40.48,40.67,3453142,0
+CGDV.US,D,20250718,000000,40.73,40.78,40.54,40.63,4151376,0
+CGDV.US,D,20250721,000000,40.68,40.846384,40.59,40.62,3163911,0
+CGDV.US,D,20250722,000000,40.51,40.64,40.33,40.61,3725586,0
+CGDV.US,D,20250723,000000,40.755,41.01,40.655,41.01,4061119,0
+CGDV.US,D,20250724,000000,41.14,41.225,41.03,41.04,3095309,0
+CGDV.US,D,20250725,000000,41.07,41.2865,41.03,41.26,2919124,0
+CGDV.US,D,20250728,000000,41.28,41.299,41.0801,41.21,3081138,0
+CGDV.US,D,20250729,000000,41.08,41.11,40.84,40.92,4415180,0
+CGDV.US,D,20250730,000000,41,41.015,40.635,40.82,3676663,0
+CGDV.US,D,20250731,000000,41.0997,41.1283,40.5,40.59,2871537,0
+CGDV.US,D,20250801,000000,40.2,40.3,39.87,40.11,3839807,0
+CGDV.US,D,20250804,000000,40.2857,40.68,40.2857,40.68,3506396,0
+CGDV.US,D,20250805,000000,40.69,40.7499,40.355,40.51,3832616,0
+CGDV.US,D,20250806,000000,40.6,40.669,40.45,40.59,3382017,0
+CGDV.US,D,20250807,000000,40.6614,40.715,40.225,40.42,5090242,0
+CGDV.US,D,20250808,000000,40.4947,40.625,40.45,40.53,3011739,0
+CGDV.US,D,20250811,000000,40.56,40.655,40.45,40.5,5448522,0
+CGDV.US,D,20250812,000000,40.6899,41.015,40.6698,41.01,3192646,0
+CGDV.US,D,20250813,000000,41.1298,41.1775,40.85,41.06,2957745,0
+CGDV.US,D,20250814,000000,40.93,41.155,40.855,41.12,2537086,0
+CGDV.US,D,20250815,000000,41.219,41.25,41.035,41.09,6676957,0
+CGDV.US,D,20250818,000000,41.09,41.2,41.03,41.17,2767127,0
+CGDV.US,D,20250819,000000,41.11,41.17,40.8546,40.92,3997035,0
+CGDV.US,D,20250820,000000,40.9,41.035,40.64,40.99,3203659,0
+CGDV.US,D,20250821,000000,40.864,41.04,40.82,40.92,4239109,0
+CGDV.US,D,20250822,000000,41.045,41.5668,41.04,41.47,3551150,0
+CGDV.US,D,20250825,000000,41.41,41.46,41.205,41.21,2605402,0
+CGDV.US,D,20250826,000000,41.17,41.49,41.17,41.47,5035717,0
+CGDV.US,D,20250827,000000,41.4475,41.61,41.409,41.56,2862128,0
+CGDV.US,D,20250828,000000,41.621,41.7372,41.48,41.71,3559759,0
+CGDV.US,D,20250829,000000,41.64,41.65,41.32,41.49,2457839,0
+CGDV.US,D,20250902,000000,40.92,41.23,40.86,41.23,3128301,0
+CGDV.US,D,20250903,000000,41.2318,41.24,40.9301,41.11,3279343,0
+CGDV.US,D,20250904,000000,41.1699,41.385,41.1,41.37,2597199,0
+CGDV.US,D,20250905,000000,41.68,41.73,41.0846,41.33,2644142,0
+CGDV.US,D,20250908,000000,41.45,41.47,41.2646,41.39,2941757,0
+CGDV.US,D,20250909,000000,41.37,41.445,41.245,41.4,3271926,0
+CGDV.US,D,20250910,000000,41.84,42.02,41.7561,41.94,4945273,0
+CGDV.US,D,20250911,000000,42.03,42.255,42.006,42.14,3334722,0
+CGDV.US,D,20250912,000000,42.1,42.13,41.92,41.94,2020062,0
+CGDV.US,D,20250915,000000,41.99,42.03,41.895,41.99,2977502,0
+CGDV.US,D,20250916,000000,42.06,42.095,41.9,41.96,2432345,0
+CGDV.US,D,20250917,000000,41.98,42.0661,41.575,41.85,4922550,0
+CGDV.US,D,20250918,000000,41.931,42.09,41.8145,41.97,2882046,0
+CGDV.US,D,20250919,000000,42.08,42.16,41.865,42.11,2465839,0
+CGDV.US,D,20250922,000000,42.02,42.28,41.955,42.21,2685498,0
+CGDV.US,D,20250923,000000,42.18,42.3199,42.01,42.12,2849778,0
+CGDV.US,D,20250924,000000,42.12,42.14,41.845,41.92,2109177,0
+CGDV.US,D,20250925,000000,41.755,41.76,41.4,41.59,3699841,0
+CGDV.US,D,20250926,000000,41.76,41.9599,41.615,41.84,3211012,0
+CGDV.US,D,20250929,000000,42.01,42.03,41.8433,41.93,2597660,0
+CGDV.US,D,20250930,000000,41.77,42.059,41.66,42.03,2903372,0
+CGDV.US,D,20251001,000000,41.9019,42.36,41.83,42.29,4055877,0
+CGDV.US,D,20251002,000000,42.3699,42.5,42.1935,42.37,2759682,0
+CGDV.US,D,20251003,000000,42.4,42.5299,42.29,42.34,2354377,0
+CGDV.US,D,20251006,000000,42.32,42.48,42.29,42.43,2737819,0
+CGDV.US,D,20251007,000000,42.46,42.5,42.21,42.34,2902236,0
+CGDV.US,D,20251008,000000,42.4315,42.6,42.37,42.59,2907533,0
+CGDV.US,D,20251009,000000,42.6609,42.6609,42.2635,42.36,2962009,0
+CGDV.US,D,20251010,000000,42.37,42.455,41.295,41.33,3060673,0
+CGDV.US,D,20251013,000000,41.76,41.94,41.64,41.83,3128820,0
+CGDV.US,D,20251014,000000,41.47,41.995,41.235,41.77,3181183,0
+CGDV.US,D,20251015,000000,42,42.23,41.57343,41.9,3317403,0
+CGDV.US,D,20251016,000000,42,42.1,41.4711,41.68,2989966,0
+CGDV.US,D,20251017,000000,41.5,41.845,41.44,41.77,2639078,0
+CGDV.US,D,20251020,000000,41.96,42.19,41.95,42.14,2444074,0
+CGDV.US,D,20251021,000000,42.275,42.41,42.175,42.32,3774364,0
+CGDV.US,D,20251022,000000,42.4,42.47,42.0363,42.28,3522902,0
+CGDV.US,D,20251023,000000,42.35,42.74,42.35,42.65,3135350,0
+CGDV.US,D,20251024,000000,42.865,42.9745,42.818,42.85,3202983,0
+CGDV.US,D,20251027,000000,43.17,43.2499,43.07,43.22,4077817,0
+CGDV.US,D,20251028,000000,43.3599,43.4,43.1835,43.24,4084785,0
+CGDV.US,D,20251029,000000,43.2459,43.375,42.97,43.19,3810341,0
+CGDV.US,D,20251030,000000,42.94,43.015,42.66,42.67,4904177,0
+CGDV.US,D,20251031,000000,42.78,42.795,42.475,42.66,3241714,0
+CGDV.US,D,20251103,000000,42.81,42.83,42.5,42.75,3616653,0
+CGDV.US,D,20251104,000000,42.35,42.6757,42.3018,42.45,3873241,0
+CGDV.US,D,20251105,000000,42.4501,42.89,42.45,42.58,3451826,0
+CGDV.US,D,20251106,000000,42.58,42.65,42.2701,42.34,4808185,0
+CGDV.US,D,20251107,000000,42.25,42.58,41.94,42.58,3640042,0
+CGDV.US,D,20251110,000000,42.909,43.2499,42.82,43.22,3830901,0
+CGDV.US,D,20251111,000000,43.17,43.45,43.1301,43.37,3945597,0
+CGDV.US,D,20251112,000000,43.49,43.56,43.3599,43.47,4525636,0
+CGDV.US,D,20251113,000000,43.3499,43.35,42.75,42.85,4284083,0
+CGDV.US,D,20251114,000000,42.425,43.005,42.34,42.88,5107065,0
+CGDV.US,D,20251117,000000,42.74,42.9551,42.355,42.54,3502654,0
+CGDV.US,D,20251118,000000,42.394,42.625958,42.11,42.35,5710082,0
+CGDV.US,D,20251119,000000,42.355,42.685,42.27,42.5,4982924,0
+CGDV.US,D,20251120,000000,42.99,43.1698,41.91,41.94,6272542,0
+CGDV.US,D,20251121,000000,42,42.5599,41.8135,42.26,6483180,0
+CGDV.US,D,20251124,000000,42.41,42.78,42.3,42.68,3348093,0
+CGDV.US,D,20251125,000000,42.81,43.3874,42.6,43.32,5297940,0
+CGDV.US,D,20251126,000000,43.44,43.81,43.44,43.67,3731956,0
+CGDV.US,D,20251128,000000,43.68,43.86,43.65,43.84,1716464,0
+CGDV.US,D,20251201,000000,43.555,43.6744,43.375,43.42,3609368,0
+CGDV.US,D,20251202,000000,43.5102,43.558,43.3333,43.44,5118322,0
+CGDV.US,D,20251203,000000,43.4299,43.65,43.36,43.62,3945617,0
+CGDV.US,D,20251204,000000,43.69,43.74,43.51,43.67,4003061,0
+CGDV.US,D,20251205,000000,43.7195,43.845,43.595,43.64,3818816,0
+CGDV.US,D,20251208,000000,43.73,43.74,43.45,43.54,3010939,0
+CGDV.US,D,20251209,000000,43.5,43.62,43.31,43.33,3872528,0
+CGDV.US,D,20251210,000000,43.28,43.8482,43.215,43.78,4671182,0
+CGDV.US,D,20251211,000000,43.61,43.93,43.53,43.9,3851334,0
+CGDV.US,D,20251212,000000,43.78,43.8,43.3212,43.46,4128199,0
+CGDV.US,D,20251215,000000,43.6607,43.699,43.4,43.53,4341729,0
+CGDV.US,D,20251216,000000,43.4319,43.489,43.06,43.28,5257218,0
+CGDV.US,D,20251217,000000,43.29,43.3461,42.88,42.91,4674895,0
+CGDV.US,D,20251218,000000,43.2899,43.55,43.215,43.26,5432414,0
+CGDV.US,D,20251219,000000,43.38,43.72,43.34,43.62,4667356,0
+CGDV.US,D,20251222,000000,43.815,43.97,43.7893,43.96,4878699,0
+CGDV.US,D,20251223,000000,43.92,44.11,43.9,44.1,4398542,0
+CGDV.US,D,20251224,000000,44.125,44.26,44.07,44.22,2639786,0
+CGDV.US,D,20251226,000000,44.035,44.11,43.9344,44.04,3287665,0
+CGDV.US,D,20251229,000000,43.91,43.995,43.85,43.94,4974677,0
+CGDV.US,D,20251230,000000,43.93,43.9999,43.89,43.93,4932228,0
+CGDV.US,D,20251231,000000,43.94,44,43.615,43.64,3977266,0
+CGDV.US,D,20260102,000000,43.8,44,43.6723,43.97,7157692,0
+CGDV.US,D,20260105,000000,44.1,44.16,43.91,44.06,5850799,0
+CGDV.US,D,20260106,000000,44.035,44.39,44.035,44.35,4947865,0
+CGDV.US,D,20260107,000000,44.36,44.48,44.105,44.13,6071944,0
+CGDV.US,D,20260108,000000,44.17,44.325,44.09,44.15,5247992,0
+CGDV.US,D,20260109,000000,44.27,44.4999,44.185,44.46,4874652,0
+CGDV.US,D,20260112,000000,44.29,44.58,44.28,44.55,5549437,0
+CGDV.US,D,20260113,000000,44.57,44.6,44.3046,44.44,7262281,0
+CGDV.US,D,20260114,000000,44.28,44.33,44.02,44.32,6721512,0
+CGDV.US,D,20260115,000000,44.6666,44.6666,44.4,44.46,5702178,0
+CGDV.US,D,20260116,000000,44.51,44.65,44.375,44.55,5774135,0
+CGDV.US,D,20260120,000000,43.93,44.04,43.59,43.65,6596022,0
+CGDV.US,D,20260121,000000,43.84,44.43,43.825,44.29,8663929,0
+CGDV.US,D,20260122,000000,44.4616,44.53,44.27,44.34,5404554,0
+CGDV.US,D,20260123,000000,44.31,44.4951,44.25,44.43,6127642,0
+CGDV.US,D,20260126,000000,44.5036,44.6894,44.46,44.62,4551665,0
+CGDV.US,D,20260127,000000,44.76,44.92,44.7,44.89,3918622,0
+CGDV.US,D,20260128,000000,45.02,45.12,44.73,44.79,9347315,0
+CGDV.US,D,20260129,000000,44.99,45.095,44.4508,45.04,7452612,0
+CGDV.US,D,20260130,000000,44.86,44.9885,44.545,44.87,5408146,0
+CGDV.US,D,20260202,000000,44.7,45.05,44.7,44.94,4784331,0
+CGDV.US,D,20260203,000000,45,45.15,44.36,44.73,7229855,0
+CGDV.US,D,20260204,000000,44.9211,45.07,44.5518,44.86,6928834,0
+CGDV.US,D,20260205,000000,44.655,44.835,44.325,44.42,5761403,0
+CGDV.US,D,20260206,000000,44.71,45.55,44.705,45.47,7132299,0
+CGDV.US,D,20260209,000000,45.36,45.75,45.3336,45.64,4564663,0
+CGDV.US,D,20260210,000000,45.7123,45.82,45.5416,45.56,4506345,0
+CGDV.US,D,20260211,000000,45.89,45.935,45.49,45.67,5876462,0
+CGDV.US,D,20260212,000000,45.84,46.005,45.2323,45.29,6460303,0
+CGDV.US,D,20260213,000000,45.43,45.6975,45.255,45.33,6567210,0
+CGDV.US,D,20260217,000000,45.16,45.58,45.025,45.45,6069952,0
+CGDV.US,D,20260218,000000,45.5405,45.7056,45.415,45.55,4315498,0
diff --git a/daily/us/nyse etfs/1/chat.us.txt b/daily/us/nyse etfs/1/chat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e0cf97fc4ca995fed94dfd82e838a39dc996a51
--- /dev/null
+++ b/daily/us/nyse etfs/1/chat.us.txt	
@@ -0,0 +1,690 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHAT.US,D,20230519,000000,26.49,26.49,25.63,25.715,229053,0
+CHAT.US,D,20230522,000000,25.6701,26.1996,25.6701,26.08,96072,0
+CHAT.US,D,20230523,000000,25.95,26.0798,25.6,25.6,60308,0
+CHAT.US,D,20230524,000000,25.47,25.48,25.1101,25.4,65368,0
+CHAT.US,D,20230525,000000,26.7,26.7,26.05,26.24,171018,0
+CHAT.US,D,20230526,000000,26.45,27.2799,26.42,27.18,293989,0
+CHAT.US,D,20230530,000000,28.12,28.1233,27.52,27.93,518169,0
+CHAT.US,D,20230531,000000,27.56,27.63,27.1876,27.46,244804,0
+CHAT.US,D,20230601,000000,27.48,28.13,27.37,28.04,321864,0
+CHAT.US,D,20230602,000000,28.34,28.46,28.04,28.1,287846,0
+CHAT.US,D,20230605,000000,28,28.35,27.96,28.22,268260,0
+CHAT.US,D,20230606,000000,28.01,28.43,27.9001,28.38,215663,0
+CHAT.US,D,20230607,000000,28.55,28.7099,27.6,27.72,294211,0
+CHAT.US,D,20230608,000000,27.68,28.1689,27.645,28.04,197216,0
+CHAT.US,D,20230609,000000,28.3392,28.72,28.1701,28.33,152801,0
+CHAT.US,D,20230612,000000,28.62,28.9,28.54,28.9,180068,0
+CHAT.US,D,20230613,000000,29.59,29.689,29.17,29.53,322337,0
+CHAT.US,D,20230614,000000,29.51,29.79,29.251,29.77,192153,0
+CHAT.US,D,20230615,000000,29.57,30.14,29.48,30.02,174028,0
+CHAT.US,D,20230616,000000,30.59,30.59,29.83,29.89,216579,0
+CHAT.US,D,20230620,000000,29.93,30.18,29.61,29.85,228603,0
+CHAT.US,D,20230621,000000,29.48,29.4851,28.71,28.92,220203,0
+CHAT.US,D,20230622,000000,28.8,29.2,28.8,29.11,102002,0
+CHAT.US,D,20230623,000000,28.75,28.85,28.42,28.6,118887,0
+CHAT.US,D,20230626,000000,28.43,28.7,28.04,28.05,124938,0
+CHAT.US,D,20230627,000000,28.28,28.7391,28.2,28.67,106304,0
+CHAT.US,D,20230628,000000,28.27,28.76,28.2,28.63,85594,0
+CHAT.US,D,20230629,000000,28.56,28.64,28.27,28.41,117783,0
+CHAT.US,D,20230630,000000,28.66,28.908,28.62,28.78,161773,0
+CHAT.US,D,20230703,000000,28.9,29.1,28.78,28.92,87591,0
+CHAT.US,D,20230705,000000,28.6,28.895,28.53,28.75,142074,0
+CHAT.US,D,20230706,000000,28.41,28.41,28.08,28.32,106311,0
+CHAT.US,D,20230707,000000,28.48,28.9761,28.48,28.6166,131822,0
+CHAT.US,D,20230710,000000,28.41,28.65,28.285,28.62,252571,0
+CHAT.US,D,20230711,000000,28.81,28.96,28.6,28.9521,63964,0
+CHAT.US,D,20230712,000000,29.36,29.5,29.19,29.46,142040,0
+CHAT.US,D,20230713,000000,29.83,30.2599,29.79,30.2,104249,0
+CHAT.US,D,20230714,000000,30.23,30.41,29.82,29.88,88399,0
+CHAT.US,D,20230717,000000,29.96,30.3,29.81,30.24,78791,0
+CHAT.US,D,20230718,000000,30.07,30.4,29.765,30.32,81348,0
+CHAT.US,D,20230719,000000,30.57,30.62,30.08,30.24,95242,0
+CHAT.US,D,20230720,000000,29.81,29.9926,29.151,29.2656,119909,0
+CHAT.US,D,20230721,000000,29.54,29.66,29.0901,29.14,55404,0
+CHAT.US,D,20230724,000000,29.27,29.415,28.92,29.31,67224,0
+CHAT.US,D,20230725,000000,29.52,29.7491,29.4956,29.6303,43487,0
+CHAT.US,D,20230726,000000,29.52,29.57,29.1716,29.45,42938,0
+CHAT.US,D,20230727,000000,29.92,29.9554,29.15,29.3,60811,0
+CHAT.US,D,20230728,000000,29.77,30.0113,29.63,29.95,60054,0
+CHAT.US,D,20230731,000000,30.11,30.28,30.02,30.28,47654,0
+CHAT.US,D,20230801,000000,30.13,30.4199,29.96,30.36,44732,0
+CHAT.US,D,20230802,000000,29.96,29.96,29.0001,29.3,88556,0
+CHAT.US,D,20230803,000000,29.2,29.59,29.2,29.4,46994,0
+CHAT.US,D,20230804,000000,29.67,29.9297,29.36,29.46,41948,0
+CHAT.US,D,20230807,000000,29.68,29.72,29.3024,29.63,169493,0
+CHAT.US,D,20230808,000000,29.17,29.2166,28.88,29.21,71796,0
+CHAT.US,D,20230809,000000,29.1,29.13,28.25,28.41,99587,0
+CHAT.US,D,20230810,000000,28.62,28.9937,28.3,28.45,60257,0
+CHAT.US,D,20230811,000000,28.08,28.13,27.73,27.91,103528,0
+CHAT.US,D,20230814,000000,27.81,28.54,27.77,28.54,93009,0
+CHAT.US,D,20230815,000000,28.44,28.5334,28.13,28.25,52815,0
+CHAT.US,D,20230816,000000,27.99,28.0099,27.58,27.62,113504,0
+CHAT.US,D,20230817,000000,27.81,27.81,27.315,27.38,107120,0
+CHAT.US,D,20230818,000000,26.87,27.22,26.721,27.14,276501,0
+CHAT.US,D,20230821,000000,27.27,27.7941,27.27,27.73,50432,0
+CHAT.US,D,20230822,000000,28.04,28.13,27.7101,27.79,54268,0
+CHAT.US,D,20230823,000000,27.72,28.4007,27.72,28.26,57662,0
+CHAT.US,D,20230824,000000,28.89,28.92,27.58,27.58,121981,0
+CHAT.US,D,20230825,000000,27.52,27.8026,27.1,27.53,40574,0
+CHAT.US,D,20230828,000000,27.84,27.95,27.6,27.83,34926,0
+CHAT.US,D,20230829,000000,27.87,28.63,27.87,28.56,65701,0
+CHAT.US,D,20230830,000000,28.62,29.01,28.5009,28.96,64369,0
+CHAT.US,D,20230831,000000,28.97,29.14,28.8401,29.06,38387,0
+CHAT.US,D,20230901,000000,29.23,29.35,28.97,29.1,73739,0
+CHAT.US,D,20230905,000000,28.97,29.155,28.77,29.09,51816,0
+CHAT.US,D,20230906,000000,29,29.061,28.67,28.78,22657,0
+CHAT.US,D,20230907,000000,28.24,28.38,27.99,28.32,41895,0
+CHAT.US,D,20230908,000000,28.25,28.495,28.23,28.29,32601,0
+CHAT.US,D,20230911,000000,28.62,28.64,28.3312,28.52,23175,0
+CHAT.US,D,20230912,000000,28.31,28.48,28.08,28.1,40986,0
+CHAT.US,D,20230913,000000,28.07,28.3,27.99,28.15,19746,0
+CHAT.US,D,20230914,000000,28.3,28.35,28.12,28.23,36753,0
+CHAT.US,D,20230915,000000,28.1,28.12,27.55,27.57,28741,0
+CHAT.US,D,20230918,000000,27.4101,27.65,27.36,27.56,40179,0
+CHAT.US,D,20230919,000000,27.38,27.55,27.2301,27.41,30323,0
+CHAT.US,D,20230920,000000,27.5,27.6201,27,27,159243,0
+CHAT.US,D,20230921,000000,26.54,26.5938,26.25,26.25,55498,0
+CHAT.US,D,20230922,000000,26.67,26.8495,26.5501,26.57,250181,0
+CHAT.US,D,20230925,000000,26.42,26.6499,26.3715,26.62,91073,0
+CHAT.US,D,20230926,000000,26.5,26.5,26.17,26.23,17130,0
+CHAT.US,D,20230927,000000,26.39,26.6,26.2,26.47,45023,0
+CHAT.US,D,20230928,000000,26.43,26.96,26.34,26.8,25021,0
+CHAT.US,D,20230929,000000,27.18,27.39,26.9301,26.96,12536,0
+CHAT.US,D,20231002,000000,27.01,27.34,27,27.21,41531,0
+CHAT.US,D,20231003,000000,27.01,27.06,26.42,26.4913,18359,0
+CHAT.US,D,20231004,000000,26.56,26.875,26.54,26.855,19274,0
+CHAT.US,D,20231005,000000,26.93,26.98,26.6172,26.93,13990,0
+CHAT.US,D,20231006,000000,26.75,27.6762,26.75,27.6299,37597,0
+CHAT.US,D,20231009,000000,27.32,27.6955,27.2627,27.62,14597,0
+CHAT.US,D,20231010,000000,27.71,28.13,27.71,27.9542,19526,0
+CHAT.US,D,20231011,000000,28.1699,28.31,27.99,28.2119,20951,0
+CHAT.US,D,20231012,000000,28.28,28.35,27.7614,27.96,12897,0
+CHAT.US,D,20231013,000000,27.8136,27.8136,27.25,27.2967,22374,0
+CHAT.US,D,20231016,000000,27.36,27.73,27.3014,27.66,18801,0
+CHAT.US,D,20231017,000000,27.2,27.7192,27.14,27.6,14383,0
+CHAT.US,D,20231018,000000,27.36,27.41,26.93,26.99,13928,0
+CHAT.US,D,20231019,000000,27.15,27.175,26.7,26.77,43921,0
+CHAT.US,D,20231020,000000,26.62,26.65,26.04,26.13,63800,0
+CHAT.US,D,20231023,000000,26,26.4499,25.71,26.25,39134,0
+CHAT.US,D,20231024,000000,26.46,26.68,26.37,26.68,15395,0
+CHAT.US,D,20231025,000000,26.4,26.4,25.71,25.77,48287,0
+CHAT.US,D,20231026,000000,25.61,25.66,25.14,25.28,22937,0
+CHAT.US,D,20231027,000000,25.6,25.65,25.3,25.38,25087,0
+CHAT.US,D,20231030,000000,25.69,25.8761,25.5,25.67,32561,0
+CHAT.US,D,20231031,000000,25.64,25.89,25.49,25.84,27370,0
+CHAT.US,D,20231101,000000,25.85,26.3584,25.85,26.35,18861,0
+CHAT.US,D,20231102,000000,26.85,26.96,26.59,26.96,23030,0
+CHAT.US,D,20231103,000000,27.24,27.7899,27.24,27.65,24109,0
+CHAT.US,D,20231106,000000,27.99,27.99,27.58,27.83,36252,0
+CHAT.US,D,20231107,000000,27.95,28.2899,27.8315,28.15,25492,0
+CHAT.US,D,20231108,000000,28.18,28.22,28,28.14,21828,0
+CHAT.US,D,20231109,000000,28.23,28.5525,28.01,28.01,26611,0
+CHAT.US,D,20231110,000000,28.08,28.5895,27.99,28.54,21035,0
+CHAT.US,D,20231113,000000,28.55,28.68,28.3797,28.66,26106,0
+CHAT.US,D,20231114,000000,29.2,29.53,29.2,29.44,51464,0
+CHAT.US,D,20231115,000000,29.73,29.7999,29.42,29.51,29462,0
+CHAT.US,D,20231116,000000,29.22,29.35,29.06,29.35,21394,0
+CHAT.US,D,20231117,000000,29.2,29.4045,29.2,29.3,25078,0
+CHAT.US,D,20231120,000000,29.49,29.97,29.49,29.9,31487,0
+CHAT.US,D,20231121,000000,29.66,29.87,29.47,29.565,28372,0
+CHAT.US,D,20231122,000000,29.77,29.9692,29.53,29.79,35829,0
+CHAT.US,D,20231124,000000,29.69,29.7,29.61,29.66,9352,0
+CHAT.US,D,20231127,000000,29.64,29.88,29.53,29.73,34394,0
+CHAT.US,D,20231128,000000,29.63,29.71,29.5,29.71,26872,0
+CHAT.US,D,20231129,000000,29.85,30,29.64,29.65,18604,0
+CHAT.US,D,20231130,000000,29.85,29.87,29.3397,29.5294,26904,0
+CHAT.US,D,20231201,000000,29.4,29.75,29.29,29.69,15971,0
+CHAT.US,D,20231204,000000,29.43,29.43,29.0229,29.34,24413,0
+CHAT.US,D,20231205,000000,29.01,29.24,28.92,29.2,20050,0
+CHAT.US,D,20231206,000000,29.43,29.47,28.84,28.9,13971,0
+CHAT.US,D,20231207,000000,29.06,29.43,29.06,29.36,14492,0
+CHAT.US,D,20231208,000000,29.28,29.74,29.28,29.7265,18555,0
+CHAT.US,D,20231211,000000,29.69,29.86,29.5,29.85,43955,0
+CHAT.US,D,20231212,000000,29.6,29.9,29.55,29.88,29933,0
+CHAT.US,D,20231213,000000,29.91,30.21,29.66,30.12,24080,0
+CHAT.US,D,20231214,000000,30.33,30.51,30.13,30.45,39859,0
+CHAT.US,D,20231215,000000,30.48,30.73,30.41,30.57,28102,0
+CHAT.US,D,20231218,000000,30.52,30.85,30.48,30.71,61515,0
+CHAT.US,D,20231219,000000,30.82,30.9994,30.82,30.94,28948,0
+CHAT.US,D,20231220,000000,30.85,30.9299,30.25,30.26,29033,0
+CHAT.US,D,20231221,000000,30.7,30.86,30.55,30.83,28254,0
+CHAT.US,D,20231222,000000,30.7,30.7,30.415,30.58,28380,0
+CHAT.US,D,20231226,000000,30.71,30.87,30.63,30.8,20258,0
+CHAT.US,D,20231227,000000,30.87,30.91,30.7141,30.79,24791,0
+CHAT.US,D,20231228,000000,31,31.1993,31,31.09,31520,0
+CHAT.US,D,20231229,000000,31.12,31.1899,30.75,30.89,29015,0
+CHAT.US,D,20240102,000000,30.64,30.64,30.03,30.19,50786,0
+CHAT.US,D,20240103,000000,29.84,29.98,29.62,29.81,30055,0
+CHAT.US,D,20240104,000000,29.66,30,29.64,29.81,26859,0
+CHAT.US,D,20240105,000000,29.72,30.07,29.66,29.83,16804,0
+CHAT.US,D,20240108,000000,29.82,30.79,29.82,30.71,102856,0
+CHAT.US,D,20240109,000000,30.51,30.9,30.4717,30.8,79170,0
+CHAT.US,D,20240110,000000,30.87,31.11,30.8,31.08,33169,0
+CHAT.US,D,20240111,000000,31.31,31.4682,30.82,31.26,28613,0
+CHAT.US,D,20240112,000000,31.31,31.46,31.13,31.13,24796,0
+CHAT.US,D,20240116,000000,31.02,31.22,30.845,30.95,79282,0
+CHAT.US,D,20240117,000000,30.56,30.63,30.15,30.63,48742,0
+CHAT.US,D,20240118,000000,30.97,31.07,30.7,30.99,29724,0
+CHAT.US,D,20240119,000000,31.21,31.95,31.14,31.95,98737,0
+CHAT.US,D,20240122,000000,32.08,32.24,31.779,31.88,94214,0
+CHAT.US,D,20240123,000000,32.16,32.35,31.91,32.33,31305,0
+CHAT.US,D,20240124,000000,32.84,33.1789,32.6208,32.75,96763,0
+CHAT.US,D,20240125,000000,33.02,33.17,32.66,32.89,57973,0
+CHAT.US,D,20240126,000000,32.7,32.9499,32.61,32.65,59488,0
+CHAT.US,D,20240129,000000,32.65,33.03,32.62,33,37494,0
+CHAT.US,D,20240130,000000,33,33.03,32.69,32.75,29009,0
+CHAT.US,D,20240131,000000,32.12,32.3101,31.85,31.85,95191,0
+CHAT.US,D,20240201,000000,32.12,32.48,32.05,32.429,47702,0
+CHAT.US,D,20240202,000000,33,33.47,32.81,33.41,63968,0
+CHAT.US,D,20240205,000000,33.51,33.52,33,33.49,63758,0
+CHAT.US,D,20240206,000000,33.84,33.84,33.2,33.64,83608,0
+CHAT.US,D,20240207,000000,33.55,33.91,33.47,33.88,93997,0
+CHAT.US,D,20240208,000000,33.97,34.18,33.8,34.01,62261,0
+CHAT.US,D,20240209,000000,34.19,34.71,34.18,34.68,79152,0
+CHAT.US,D,20240212,000000,34.79,35.2399,34.55,34.71,198275,0
+CHAT.US,D,20240213,000000,33.83,34.37,33.62,34.06,86614,0
+CHAT.US,D,20240214,000000,34.56,34.98,34.48,34.94,79023,0
+CHAT.US,D,20240215,000000,35.19,35.23,34.86,35.15,87200,0
+CHAT.US,D,20240216,000000,35.2,35.22,34.25,34.29,84156,0
+CHAT.US,D,20240220,000000,34.16,34.16,33.3,33.85,93859,0
+CHAT.US,D,20240221,000000,33.5,33.57,33.2001,33.52,66189,0
+CHAT.US,D,20240222,000000,34.71,35.265,34.5513,35.18,137381,0
+CHAT.US,D,20240223,000000,35.34,35.5291,34.75,34.95,143110,0
+CHAT.US,D,20240226,000000,35.11,35.3347,35,35.16,151816,0
+CHAT.US,D,20240227,000000,35.33,35.33,35.05,35.27,106436,0
+CHAT.US,D,20240228,000000,35,35.05,34.7101,34.8,89282,0
+CHAT.US,D,20240229,000000,35.02,35.4099,34.92,35.35,82834,0
+CHAT.US,D,20240301,000000,35.64,36.23,35.6054,36.17,120139,0
+CHAT.US,D,20240304,000000,36.41,36.6,36.25,36.35,185517,0
+CHAT.US,D,20240305,000000,36.15,36.15,35.43,35.66,132512,0
+CHAT.US,D,20240306,000000,36.27,36.4287,35.9,36.19,129844,0
+CHAT.US,D,20240307,000000,36.54,36.86,36.18,36.81,108183,0
+CHAT.US,D,20240308,000000,36.69,36.97,35.69,35.85,161751,0
+CHAT.US,D,20240311,000000,35.61,35.6683,35.28,35.47,107531,0
+CHAT.US,D,20240312,000000,35.84,36.37,35.5201,36.37,86299,0
+CHAT.US,D,20240313,000000,36.25,36.29,36.03,36.09,73161,0
+CHAT.US,D,20240314,000000,36,36.01,35.4,35.6,47464,0
+CHAT.US,D,20240315,000000,35.16,35.26,34.88,34.93,85428,0
+CHAT.US,D,20240318,000000,35.49,35.62,35.18,35.38,61900,0
+CHAT.US,D,20240319,000000,34.9,35.24,34.6201,35.19,103606,0
+CHAT.US,D,20240320,000000,35.32,35.6381,35.1,35.63,68249,0
+CHAT.US,D,20240321,000000,36.05,36.13,35.8,35.84,102852,0
+CHAT.US,D,20240322,000000,35.82,36,35.67,35.89,71494,0
+CHAT.US,D,20240325,000000,35.59,35.97,35.47,35.83,77475,0
+CHAT.US,D,20240326,000000,36.01,36.02,35.6494,35.65,63761,0
+CHAT.US,D,20240327,000000,35.86,35.86,35.2919,35.58,71877,0
+CHAT.US,D,20240328,000000,35.62,35.78,35.532,35.59,42987,0
+CHAT.US,D,20240401,000000,35.69,36.03,35.6,35.8,121581,0
+CHAT.US,D,20240402,000000,35.27,35.44,35.0129,35.41,76225,0
+CHAT.US,D,20240403,000000,35.13,35.65,35.13,35.48,183534,0
+CHAT.US,D,20240404,000000,35.83,35.96,34.8101,34.82,293664,0
+CHAT.US,D,20240405,000000,34.94,35.4174,34.85,35.27,115893,0
+CHAT.US,D,20240408,000000,35.3,35.36,35.0225,35.12,110237,0
+CHAT.US,D,20240409,000000,35.37,35.37,34.71,35.11,154143,0
+CHAT.US,D,20240410,000000,34.77,34.96,34.68,34.84,56236,0
+CHAT.US,D,20240411,000000,35.08,35.35,34.84,35.31,64070,0
+CHAT.US,D,20240412,000000,34.81,34.86,34.37,34.45,80669,0
+CHAT.US,D,20240415,000000,34.73,34.78,33.65,33.65,208743,0
+CHAT.US,D,20240416,000000,33.52,33.918,33.42,33.77,74572,0
+CHAT.US,D,20240417,000000,33.99,34.0683,33.21,33.21,47943,0
+CHAT.US,D,20240418,000000,33.4,33.59,33.04,33.19,31915,0
+CHAT.US,D,20240419,000000,33,33,31.81,31.88,74120,0
+CHAT.US,D,20240422,000000,32.12,32.49,31.81,32.24,67189,0
+CHAT.US,D,20240423,000000,32.54,33.01,32.54,32.91,78994,0
+CHAT.US,D,20240424,000000,33.41,33.5089,32.8101,33.04,28692,0
+CHAT.US,D,20240425,000000,32.18,33,32.04,32.89,78451,0
+CHAT.US,D,20240426,000000,33.4,33.8844,33.39,33.72,58306,0
+CHAT.US,D,20240429,000000,33.8,33.918,33.5,33.77,30825,0
+CHAT.US,D,20240430,000000,33.62,33.76,33.05,33.05,21604,0
+CHAT.US,D,20240501,000000,32.87,33.2768,32.4651,32.62,73708,0
+CHAT.US,D,20240502,000000,33.05,33.4065,32.82,33.3503,50427,0
+CHAT.US,D,20240503,000000,33.92,34.09,33.74,34.08,56304,0
+CHAT.US,D,20240506,000000,34.28,34.75,34.195,34.75,231573,0
+CHAT.US,D,20240507,000000,34.65,34.6858,34.4,34.48,146626,0
+CHAT.US,D,20240508,000000,34.14,34.5694,34.08,34.42,85174,0
+CHAT.US,D,20240509,000000,34.39,34.42,34.135,34.32,68774,0
+CHAT.US,D,20240510,000000,34.48,34.7,34.33,34.46,68389,0
+CHAT.US,D,20240513,000000,34.67,34.68,34.44,34.58,122258,0
+CHAT.US,D,20240514,000000,34.57,35,34.5,34.99,116763,0
+CHAT.US,D,20240515,000000,35.2,35.89,35.05,35.89,81471,0
+CHAT.US,D,20240516,000000,35.78,35.89,35.54,35.59,68944,0
+CHAT.US,D,20240517,000000,35.71,35.71,35.2525,35.46,84163,0
+CHAT.US,D,20240520,000000,35.52,35.81,35.52,35.78,61300,0
+CHAT.US,D,20240521,000000,35.49,35.7,35.385,35.64,96673,0
+CHAT.US,D,20240522,000000,35.76,35.76,35.33,35.54,36015,0
+CHAT.US,D,20240523,000000,36.1,36.3,35.3301,35.56,148638,0
+CHAT.US,D,20240524,000000,35.61,35.95,35.43,35.88,88135,0
+CHAT.US,D,20240528,000000,36.16,36.35,35.865,36.32,404532,0
+CHAT.US,D,20240529,000000,35.86,36.081,35.7437,35.99,76715,0
+CHAT.US,D,20240530,000000,35.54,35.55,34.9501,35.04,165102,0
+CHAT.US,D,20240531,000000,34.93,34.93,33.8401,34.57,98655,0
+CHAT.US,D,20240603,000000,35.11,35.1309,34.46,34.86,58002,0
+CHAT.US,D,20240604,000000,34.91,34.97,34.67,34.95,21462,0
+CHAT.US,D,20240605,000000,35.29,35.9,35.21,35.9,65093,0
+CHAT.US,D,20240606,000000,35.98,36.02,35.63,35.82,56975,0
+CHAT.US,D,20240607,000000,35.67,35.8399,35.531,35.61,50807,0
+CHAT.US,D,20240610,000000,35.54,35.9889,35.47,35.91,79784,0
+CHAT.US,D,20240611,000000,35.88,36.0816,35.645,36.0273,51284,0
+CHAT.US,D,20240612,000000,36.6,36.9,36.5601,36.74,76407,0
+CHAT.US,D,20240613,000000,37.08,37.1583,36.73,36.97,61881,0
+CHAT.US,D,20240614,000000,37,37.16,36.85,37.1,86469,0
+CHAT.US,D,20240617,000000,37.21,37.5699,36.8519,37.42,84820,0
+CHAT.US,D,20240618,000000,37.53,37.88,37.42,37.82,76355,0
+CHAT.US,D,20240620,000000,38.18,38.309,37.3,37.54,116631,0
+CHAT.US,D,20240621,000000,37.39,37.5287,36.9515,37.3,61287,0
+CHAT.US,D,20240624,000000,37.08,37.17,36.52,36.52,111393,0
+CHAT.US,D,20240625,000000,36.74,37.07,36.545,37.03,63598,0
+CHAT.US,D,20240626,000000,37.05,37.2593,36.88,37.1,112645,0
+CHAT.US,D,20240627,000000,37.05,37.3989,37.05,37.27,47846,0
+CHAT.US,D,20240628,000000,37.44,37.8799,37.27,37.31,53534,0
+CHAT.US,D,20240701,000000,37.34,37.42,36.89,37.37,40774,0
+CHAT.US,D,20240702,000000,37.17,37.7,37.17,37.7,34614,0
+CHAT.US,D,20240703,000000,37.76,38.27,37.76,38.23,41782,0
+CHAT.US,D,20240705,000000,38.31,38.56,38.2115,38.52,197678,0
+CHAT.US,D,20240708,000000,38.6,38.8,38.5409,38.72,153904,0
+CHAT.US,D,20240709,000000,38.93,39.04,38.6285,38.75,73859,0
+CHAT.US,D,20240710,000000,39.06,39.32,38.89,39.3,110142,0
+CHAT.US,D,20240711,000000,39.41,39.415,38.29,38.5,208649,0
+CHAT.US,D,20240712,000000,38.56,39.0499,38.4731,38.69,81440,0
+CHAT.US,D,20240715,000000,38.71,38.82,38.213,38.42,107767,0
+CHAT.US,D,20240716,000000,38.56,38.56,38.03,38.35,61913,0
+CHAT.US,D,20240717,000000,37.45,37.45,36.625,36.65,117403,0
+CHAT.US,D,20240718,000000,36.98,36.98,36.03,36.35,108797,0
+CHAT.US,D,20240719,000000,36.3,36.449,35.94,35.97,42827,0
+CHAT.US,D,20240722,000000,36.5,36.7284,36.27,36.64,138688,0
+CHAT.US,D,20240723,000000,36.52,36.88,36.52,36.61,36538,0
+CHAT.US,D,20240724,000000,36.02,36.145,34.92,34.96,95332,0
+CHAT.US,D,20240725,000000,34.88,35.37,34.09,34.53,50990,0
+CHAT.US,D,20240726,000000,34.92,35.13,34.69,34.89,40369,0
+CHAT.US,D,20240729,000000,35.1,35.185,34.666,34.75,33646,0
+CHAT.US,D,20240730,000000,34.84,34.84,33.69,33.95,96463,0
+CHAT.US,D,20240731,000000,35.43,35.75,35.26,35.62,61715,0
+CHAT.US,D,20240801,000000,35.64,35.92,34.13,34.43,53370,0
+CHAT.US,D,20240802,000000,33.12,33.245,32.5,33.04,123878,0
+CHAT.US,D,20240805,000000,30.63,32.4999,30.35,32.03,203026,0
+CHAT.US,D,20240806,000000,32.21,32.8285,31.82,32.27,46633,0
+CHAT.US,D,20240807,000000,33.06,33.2399,31.82,31.84,46228,0
+CHAT.US,D,20240808,000000,32.38,33.2026,32.1891,33.17,39682,0
+CHAT.US,D,20240809,000000,33.04,33.38,32.93,33.31,29954,0
+CHAT.US,D,20240812,000000,33.41,33.7999,33.2786,33.49,31839,0
+CHAT.US,D,20240813,000000,33.89,34.49,33.89,34.45,37920,0
+CHAT.US,D,20240814,000000,34.61,34.6925,34.1,34.39,44913,0
+CHAT.US,D,20240815,000000,34.78,35.5,34.78,35.43,50555,0
+CHAT.US,D,20240816,000000,35.43,35.745,35.43,35.67,31906,0
+CHAT.US,D,20240819,000000,35.62,36.14,35.5,36.12,33386,0
+CHAT.US,D,20240820,000000,36.07,36.245,35.76,35.86,18682,0
+CHAT.US,D,20240821,000000,35.83,36.101,35.8163,36.08,43200,0
+CHAT.US,D,20240822,000000,36.26,36.26,35.23,35.35,40238,0
+CHAT.US,D,20240823,000000,35.65,36.0676,35.5101,35.87,31274,0
+CHAT.US,D,20240826,000000,35.8,35.91,35.19,35.39,40009,0
+CHAT.US,D,20240827,000000,35.1,35.45,34.94,35.35,30522,0
+CHAT.US,D,20240828,000000,35.3,35.3,34.52,34.8384,37612,0
+CHAT.US,D,20240829,000000,34.9,35.39,34.7,34.76,35114,0
+CHAT.US,D,20240830,000000,35.31,35.3984,34.91,35.32,36131,0
+CHAT.US,D,20240903,000000,34.93,34.93,33.63,33.79,103809,0
+CHAT.US,D,20240904,000000,33.37,33.96,33.34,33.56,76700,0
+CHAT.US,D,20240905,000000,33.27,33.795,33.27,33.52,30638,0
+CHAT.US,D,20240906,000000,33.49,33.49,32.39,32.56,27570,0
+CHAT.US,D,20240909,000000,32.99,33.2982,32.84,33.19,27934,0
+CHAT.US,D,20240910,000000,33.35,33.47,32.96,33.44,34212,0
+CHAT.US,D,20240911,000000,33.53,34.54,33.1026,34.51,43731,0
+CHAT.US,D,20240912,000000,34.61,35.2098,34.465,35.0836,60474,0
+CHAT.US,D,20240913,000000,35.07,35.2899,35.07,35.16,37695,0
+CHAT.US,D,20240916,000000,34.97,35.15,34.83,35.11,24755,0
+CHAT.US,D,20240917,000000,35.42,35.5699,35.0684,35.155,33791,0
+CHAT.US,D,20240918,000000,35.21,35.658,34.93,34.96,37181,0
+CHAT.US,D,20240919,000000,35.97,36.2773,35.73,36.09,93883,0
+CHAT.US,D,20240920,000000,35.98,36.16,35.65,36.1,30613,0
+CHAT.US,D,20240923,000000,36.15,36.3,36.05,36.15,43904,0
+CHAT.US,D,20240924,000000,36.5,36.77,36.2007,36.7,28608,0
+CHAT.US,D,20240925,000000,36.69,37.07,36.69,36.96,30401,0
+CHAT.US,D,20240926,000000,38.06,38.2036,37.3,37.85,59530,0
+CHAT.US,D,20240927,000000,37.88,37.88,37.38,37.5,25964,0
+CHAT.US,D,20240930,000000,37.46,37.5,37.06,37.42,24782,0
+CHAT.US,D,20241001,000000,37.58,37.58,36.69,36.99,42827,0
+CHAT.US,D,20241002,000000,37.1,37.5969,36.96,37.43,35909,0
+CHAT.US,D,20241003,000000,37.21,37.843,37.21,37.57,26589,0
+CHAT.US,D,20241004,000000,38.25,38.34,37.9693,38.34,29373,0
+CHAT.US,D,20241007,000000,38.37,38.6886,38.2538,38.43,41632,0
+CHAT.US,D,20241008,000000,38.28,38.452,38.11,38.38,31857,0
+CHAT.US,D,20241009,000000,38.35,38.6056,38.19,38.57,38150,0
+CHAT.US,D,20241010,000000,38.4,38.7377,38.3001,38.6,24374,0
+CHAT.US,D,20241011,000000,38.46,38.9999,38.46,38.9736,22048,0
+CHAT.US,D,20241014,000000,39.01,39.3899,39.01,39.12,34099,0
+CHAT.US,D,20241015,000000,39.2,39.2,38,38.21,50058,0
+CHAT.US,D,20241016,000000,38.49,38.7127,38.245,38.69,21609,0
+CHAT.US,D,20241017,000000,39.25,39.3,38.79,38.79,32189,0
+CHAT.US,D,20241018,000000,39.06,39.06,38.82,38.82,34190,0
+CHAT.US,D,20241021,000000,38.76,38.9802,38.5255,38.87,29564,0
+CHAT.US,D,20241022,000000,38.69,38.94,38.66,38.84,22639,0
+CHAT.US,D,20241023,000000,38.66,38.73,37.995,38.36,35544,0
+CHAT.US,D,20241024,000000,38.59,38.59,38.235,38.43,28554,0
+CHAT.US,D,20241025,000000,38.71,39.18,38.71,38.71,25751,0
+CHAT.US,D,20241028,000000,39.17,39.17,38.8001,38.83,31904,0
+CHAT.US,D,20241029,000000,39,39.45,38.84,39.36,50573,0
+CHAT.US,D,20241030,000000,39.26,39.32,38.91,38.9489,42174,0
+CHAT.US,D,20241031,000000,38.45,38.45,37.6439,37.8,43586,0
+CHAT.US,D,20241101,000000,38.01,38.47,38.01,38.11,27681,0
+CHAT.US,D,20241104,000000,38.2,38.46,38.03,38.1,21758,0
+CHAT.US,D,20241105,000000,38.67,39.23,38.67,39.23,35968,0
+CHAT.US,D,20241106,000000,39.78,40.27,39.6114,40.27,91902,0
+CHAT.US,D,20241107,000000,40.78,41.3481,40.75,41.28,89812,0
+CHAT.US,D,20241108,000000,41.04,41.125,40.72,40.92,53370,0
+CHAT.US,D,20241111,000000,41.2482,41.2482,40.51,40.77,65881,0
+CHAT.US,D,20241112,000000,40.5219,40.6099,40.03,40.32,41728,0
+CHAT.US,D,20241113,000000,40.6242,40.65,40.2077,40.2077,51500,0
+CHAT.US,D,20241114,000000,40.25,40.29,39.8,39.82,34881,0
+CHAT.US,D,20241115,000000,39.39,39.4439,38.89,39.14,64569,0
+CHAT.US,D,20241118,000000,39.1144,39.4377,38.8652,39.24,48217,0
+CHAT.US,D,20241119,000000,39.27,39.92,38.92,39.86,41237,0
+CHAT.US,D,20241120,000000,39.65,39.92,39.2894,39.63,36902,0
+CHAT.US,D,20241121,000000,40.0561,40.3,39.4649,40.12,26289,0
+CHAT.US,D,20241122,000000,40.11,40.1761,39.9144,40.14,33975,0
+CHAT.US,D,20241125,000000,40.5,40.5845,39.9316,40.04,34681,0
+CHAT.US,D,20241126,000000,40.25,40.31,40.0338,40.1878,20338,0
+CHAT.US,D,20241127,000000,39.7,39.84,38.945,39.3,41618,0
+CHAT.US,D,20241129,000000,39.4897,39.8499,39.39,39.79,22283,0
+CHAT.US,D,20241202,000000,40.05,40.2456,39.94,40.1,39605,0
+CHAT.US,D,20241203,000000,39.99,40.5352,39.99,40.52,30095,0
+CHAT.US,D,20241204,000000,41.3599,41.65,41.28,41.65,133800,0
+CHAT.US,D,20241205,000000,41.8,41.94,41.55,41.55,128554,0
+CHAT.US,D,20241206,000000,41.79,42.1792,41.77,42.1,122475,0
+CHAT.US,D,20241209,000000,42.29,42.36,41.52,41.68,185231,0
+CHAT.US,D,20241210,000000,41.49,41.5996,40.65,40.82,52963,0
+CHAT.US,D,20241211,000000,41.26,41.8,41.0401,41.67,39310,0
+CHAT.US,D,20241212,000000,41.54,41.7773,41.5,41.55,31655,0
+CHAT.US,D,20241213,000000,42.17,42.3518,41.72,42.11,42559,0
+CHAT.US,D,20241216,000000,42.27,42.64,42.1283,42.51,71452,0
+CHAT.US,D,20241217,000000,42.085,42.12,41.61,41.81,54703,0
+CHAT.US,D,20241218,000000,41.93,42.13,40.19,40.19,115663,0
+CHAT.US,D,20241219,000000,40.9199,40.9962,40.36,40.4,65520,0
+CHAT.US,D,20241220,000000,40.041,41.37,40,41.09,48986,0
+CHAT.US,D,20241223,000000,41.16,41.605,41.0435,41.58,41331,0
+CHAT.US,D,20241224,000000,41.69,41.98,41.64,41.98,31881,0
+CHAT.US,D,20241226,000000,41.88,42.08,41.685,41.97,35303,0
+CHAT.US,D,20241227,000000,41.69,41.75,40.9369,41.4,67170,0
+CHAT.US,D,20241230,000000,40.69,41.12,40.421,40.83,80195,0
+CHAT.US,D,20241231,000000,40.83,40.96,40.345,40.46,71722,0
+CHAT.US,D,20250102,000000,40.7054,41.02,40.33,40.73,74418,0
+CHAT.US,D,20250103,000000,41.23,41.875,41.1993,41.85,68347,0
+CHAT.US,D,20250106,000000,42.78,43.14,42.6,42.76,125377,0
+CHAT.US,D,20250107,000000,43.06,43.06,41.58,41.78,98065,0
+CHAT.US,D,20250108,000000,41.52,41.69,41.04,41.52,53824,0
+CHAT.US,D,20250110,000000,41.25,41.304,40.54,41.03,62293,0
+CHAT.US,D,20250113,000000,40.18,40.5253,39.9064,40.52,52777,0
+CHAT.US,D,20250114,000000,40.925,41.11,40.4716,40.68,46948,0
+CHAT.US,D,20250115,000000,41.51,41.7039,41.25,41.59,42170,0
+CHAT.US,D,20250116,000000,41.9687,42.0595,41.6,41.6,43302,0
+CHAT.US,D,20250117,000000,42.25,42.43,42.04,42.27,56953,0
+CHAT.US,D,20250121,000000,42.9,43.254,42.3299,43.14,253972,0
+CHAT.US,D,20250122,000000,43.92,44.3,43.8501,44.14,363249,0
+CHAT.US,D,20250123,000000,43.68,44.16,43.6,44.16,190042,0
+CHAT.US,D,20250124,000000,44.5729,44.589,43.89,44.07,337577,0
+CHAT.US,D,20250127,000000,41,41.17,39.5201,40.13,418764,0
+CHAT.US,D,20250128,000000,40.49,41.15,39.68,41.15,182710,0
+CHAT.US,D,20250129,000000,41.1565,41.37,40.85,41.06,159973,0
+CHAT.US,D,20250130,000000,41.571,41.9499,41.3397,41.81,67597,0
+CHAT.US,D,20250131,000000,42.05,42.492,41.5101,41.64,90275,0
+CHAT.US,D,20250203,000000,40.14,41.34,40.124,41.02,123667,0
+CHAT.US,D,20250204,000000,41.5,42.03,41.4137,41.97,87318,0
+CHAT.US,D,20250205,000000,41.96,42.41,41.8,42.41,47659,0
+CHAT.US,D,20250206,000000,42.58,42.8,42.3715,42.78,56109,0
+CHAT.US,D,20250207,000000,43.109,43.31,42.35,42.47,102553,0
+CHAT.US,D,20250210,000000,42.865,43.31,42.8129,43.26,87650,0
+CHAT.US,D,20250211,000000,42.82,43.1622,42.65,42.84,49397,0
+CHAT.US,D,20250212,000000,42.08,42.8599,42.0612,42.65,69414,0
+CHAT.US,D,20250213,000000,42.67,43.07,42.48,43.06,56210,0
+CHAT.US,D,20250214,000000,43.1003,43.42,42.96,43.41,47180,0
+CHAT.US,D,20250218,000000,43.8342,43.9899,43.5,43.85,81190,0
+CHAT.US,D,20250219,000000,43.65,43.73,43.241,43.43,68377,0
+CHAT.US,D,20250220,000000,43.3,43.3,42.41,43.05,81512,0
+CHAT.US,D,20250221,000000,43.115,43.34,41.63,41.75,183381,0
+CHAT.US,D,20250224,000000,41.73,41.74,40.32,40.6,80161,0
+CHAT.US,D,20250225,000000,40.1649,40.32,39.21,39.74,109270,0
+CHAT.US,D,20250226,000000,40.5096,41.1399,40.35,40.59,65777,0
+CHAT.US,D,20250227,000000,41,41.06,38.72,38.72,100845,0
+CHAT.US,D,20250228,000000,38.21,38.95,37.8452,38.86,93823,0
+CHAT.US,D,20250303,000000,39.3,39.3,37.28,37.48,75421,0
+CHAT.US,D,20250304,000000,37.15,38.47,36.71,37.74,108898,0
+CHAT.US,D,20250305,000000,38.1876,38.935,37.7966,38.77,57304,0
+CHAT.US,D,20250306,000000,37.7894,38.355,37.24,37.31,60817,0
+CHAT.US,D,20250307,000000,37.05,37.53,36.445,37.43,127250,0
+CHAT.US,D,20250310,000000,36.63,36.63,35.295,35.67,162036,0
+CHAT.US,D,20250311,000000,35.9801,36.57,35.63,36.13,73425,0
+CHAT.US,D,20250312,000000,36.9899,37.1705,36.43,37.02,53613,0
+CHAT.US,D,20250313,000000,36.68,36.78,36.1387,36.25,40407,0
+CHAT.US,D,20250314,000000,36.9982,37.49,36.96,37.48,119246,0
+CHAT.US,D,20250317,000000,37.485,38.0608,37.43,37.85,69901,0
+CHAT.US,D,20250318,000000,37.49,37.56,36.92,37.08,80800,0
+CHAT.US,D,20250319,000000,37.255,37.835,37.0236,37.43,63298,0
+CHAT.US,D,20250320,000000,36.83,37.5258,36.8287,37.18,38880,0
+CHAT.US,D,20250321,000000,36.62,37.16,36.5025,37.16,34720,0
+CHAT.US,D,20250324,000000,37.6506,38.0499,37.6506,37.985,42549,0
+CHAT.US,D,20250325,000000,38,38.0416,37.82,37.8879,25192,0
+CHAT.US,D,20250326,000000,37.765,37.78,36.68,36.9,44331,0
+CHAT.US,D,20250327,000000,36.28,36.7493,36.21,36.39,33737,0
+CHAT.US,D,20250328,000000,36.055,36.11,35.06,35.25,62656,0
+CHAT.US,D,20250331,000000,34.35,34.988,33.94,34.85,68183,0
+CHAT.US,D,20250401,000000,35.015,35.38,34.6764,35.3,26728,0
+CHAT.US,D,20250402,000000,35.1206,35.95,34.88,35.73,27573,0
+CHAT.US,D,20250403,000000,33.8004,34.09,33.226,33.25,104207,0
+CHAT.US,D,20250404,000000,31.91,32.0699,30.59,31.11,160403,0
+CHAT.US,D,20250407,000000,29.25,32.53,28.9609,31.07,151600,0
+CHAT.US,D,20250408,000000,32.725,32.91,29.825,30.32,89545,0
+CHAT.US,D,20250409,000000,30.47,34.8,30.31,34.72,157317,0
+CHAT.US,D,20250410,000000,33.5156,33.65,31.9523,32.79,47140,0
+CHAT.US,D,20250411,000000,33.19,33.62,32.7501,33.62,52832,0
+CHAT.US,D,20250414,000000,34.56,34.8389,33.5996,33.78,45068,0
+CHAT.US,D,20250415,000000,34.0185,34.16,33.7145,33.89,27863,0
+CHAT.US,D,20250416,000000,32.72,33.225,32.225,32.87,258553,0
+CHAT.US,D,20250417,000000,33,33.15,32.3701,32.63,64864,0
+CHAT.US,D,20250421,000000,32.25,32.33,31.32,31.72,67047,0
+CHAT.US,D,20250422,000000,32.085,32.82,32.085,32.52,48993,0
+CHAT.US,D,20250423,000000,34.195,34.5863,33.7067,33.75,61931,0
+CHAT.US,D,20250424,000000,34.22,35.23,34.15,35.23,35184,0
+CHAT.US,D,20250425,000000,35.27,35.82,35.24,35.7,42082,0
+CHAT.US,D,20250428,000000,35.76,35.8735,35.1,35.7047,52901,0
+CHAT.US,D,20250429,000000,35.59,35.94,35.48,35.7743,20037,0
+CHAT.US,D,20250430,000000,34.86,35.71,34.65,35.71,29803,0
+CHAT.US,D,20250501,000000,36.75,37.0575,36.4,36.4,42088,0
+CHAT.US,D,20250502,000000,37.45,37.95,37.28,37.77,67743,0
+CHAT.US,D,20250505,000000,37.5,38.0339,37.47,37.68,49191,0
+CHAT.US,D,20250506,000000,36.87,37.5923,36.84,37.4811,53349,0
+CHAT.US,D,20250507,000000,37.16,37.405,36.6436,37.2547,21949,0
+CHAT.US,D,20250508,000000,37.81,38.1085,37.4532,37.75,39331,0
+CHAT.US,D,20250509,000000,38.03,38.03,37.39,37.5558,27830,0
+CHAT.US,D,20250512,000000,39.51,39.7996,39.1351,39.75,85092,0
+CHAT.US,D,20250513,000000,39.92,41.0793,39.92,40.92,86143,0
+CHAT.US,D,20250514,000000,41.48,41.77,41.2422,41.67,95097,0
+CHAT.US,D,20250515,000000,41.29,41.5678,40.74,41.25,57218,0
+CHAT.US,D,20250516,000000,41.45,41.869,41.4301,41.71,47391,0
+CHAT.US,D,20250519,000000,40.88,41.7849,40.85,41.73,64724,0
+CHAT.US,D,20250520,000000,41.5411,41.9499,41.3138,41.72,56886,0
+CHAT.US,D,20250521,000000,41.76,42.7,41.3723,41.74,56415,0
+CHAT.US,D,20250522,000000,41.7689,42.3888,41.591,41.71,48056,0
+CHAT.US,D,20250523,000000,40.874,41.7399,40.874,41.48,29836,0
+CHAT.US,D,20250527,000000,42.2232,42.75,42.09,42.68,66567,0
+CHAT.US,D,20250528,000000,42.7474,42.83,42.4311,42.4709,65609,0
+CHAT.US,D,20250529,000000,43.13,43.24,42.06,42.2,57723,0
+CHAT.US,D,20250530,000000,41.72,41.85,40.9693,41.76,145797,0
+CHAT.US,D,20250602,000000,41.7939,42.37,41.54,42.31,66947,0
+CHAT.US,D,20250603,000000,42.54,43.43,42.5,43.31,80444,0
+CHAT.US,D,20250604,000000,43.75,44.26,43.31,44.1,95541,0
+CHAT.US,D,20250605,000000,44.34,44.65,43.5,43.63,104964,0
+CHAT.US,D,20250606,000000,44.128,44.44,44.128,44.34,109146,0
+CHAT.US,D,20250609,000000,44.8197,45.55,44.76,45.43,128234,0
+CHAT.US,D,20250610,000000,45.095,45.41,44.68,45.41,82548,0
+CHAT.US,D,20250611,000000,45.62,45.75,45.08,45.25,106821,0
+CHAT.US,D,20250612,000000,45.36,45.75,45.26,45.61,87784,0
+CHAT.US,D,20250613,000000,44.75,45.49,44.7315,44.83,68506,0
+CHAT.US,D,20250616,000000,45.59,46.4599,45.54,46.27,94805,0
+CHAT.US,D,20250617,000000,46.15,46.509,45.9204,46,123894,0
+CHAT.US,D,20250618,000000,46.15,46.54,45.92,46.16,104681,0
+CHAT.US,D,20250620,000000,46.4297,46.68,45.7479,46.03,64210,0
+CHAT.US,D,20250623,000000,45.75,46.229,45.079,45.95,88438,0
+CHAT.US,D,20250624,000000,46.8803,47.615,46.69,47.53,126249,0
+CHAT.US,D,20250625,000000,47.9199,47.99,47.59,47.69,110145,0
+CHAT.US,D,20250626,000000,48.085,48.61,47.9888,48.58,146234,0
+CHAT.US,D,20250627,000000,48.49,48.6067,47.9109,48.26,189381,0
+CHAT.US,D,20250630,000000,49,49.0682,48.6171,48.78,215646,0
+CHAT.US,D,20250701,000000,48.65,48.7,47.59,47.99,184361,0
+CHAT.US,D,20250702,000000,47.82,48.3299,47.72,48.25,108089,0
+CHAT.US,D,20250703,000000,48.47,48.8,48.36,48.77,159878,0
+CHAT.US,D,20250707,000000,48.36,48.41,47.795,48.1,148835,0
+CHAT.US,D,20250708,000000,48.24,48.46,48.0435,48.24,77085,0
+CHAT.US,D,20250709,000000,48.4286,48.63,48.2149,48.62,96863,0
+CHAT.US,D,20250710,000000,48.75,48.91,48.1518,48.49,123438,0
+CHAT.US,D,20250711,000000,48.25,48.61,48.16,48.16,76395,0
+CHAT.US,D,20250714,000000,48.25,48.6435,47.8675,48.5,135488,0
+CHAT.US,D,20250715,000000,49.541,49.7,49.24,49.4,186011,0
+CHAT.US,D,20250716,000000,49.4,49.5,48.6424,49.5,173508,0
+CHAT.US,D,20250717,000000,49.5,49.9395,49.2511,49.85,173833,0
+CHAT.US,D,20250718,000000,49.98,50.1783,49.7126,49.91,165796,0
+CHAT.US,D,20250721,000000,50.25,50.93,50.21,50.46,239710,0
+CHAT.US,D,20250722,000000,50.21,50.23,49.01,49.8,165499,0
+CHAT.US,D,20250723,000000,50.33,50.63,50.1355,50.59,116676,0
+CHAT.US,D,20250724,000000,51.05,51.05,50.5572,50.91,173752,0
+CHAT.US,D,20250725,000000,50.95,51.2447,50.8164,51.15,177948,0
+CHAT.US,D,20250728,000000,51.16,51.3,50.97,51.3,204947,0
+CHAT.US,D,20250729,000000,51.46,51.6182,50.7608,50.95,138716,0
+CHAT.US,D,20250730,000000,51.145,51.6,50.95,51.27,124195,0
+CHAT.US,D,20250731,000000,52.3141,52.38,51.33,51.54,287917,0
+CHAT.US,D,20250801,000000,50.31,50.5,49.39,49.91,240932,0
+CHAT.US,D,20250804,000000,50.705,51.2799,50.59,51.11,195857,0
+CHAT.US,D,20250805,000000,51.5,51.8294,50.86,51.2,135059,0
+CHAT.US,D,20250806,000000,51.7995,52.48,51.7199,52.48,280692,0
+CHAT.US,D,20250807,000000,53.16,53.549,52.5,53.08,235200,0
+CHAT.US,D,20250808,000000,53.3252,53.8299,53.27,53.8,274345,0
+CHAT.US,D,20250811,000000,54.01,54.5408,53.7298,53.87,334776,0
+CHAT.US,D,20250812,000000,54.3099,55.14,54,55.14,320253,0
+CHAT.US,D,20250813,000000,55.35,55.51,54.45,54.75,318082,0
+CHAT.US,D,20250814,000000,54.18,54.5692,54.01,54.25,233179,0
+CHAT.US,D,20250815,000000,54.35,54.4356,53.82,54.3,239739,0
+CHAT.US,D,20250818,000000,54.43,54.56,53.9401,54.46,256289,0
+CHAT.US,D,20250819,000000,54.2,54.28,52.51,52.67,342330,0
+CHAT.US,D,20250820,000000,52.01,52.2047,50.73,52.1,300422,0
+CHAT.US,D,20250821,000000,51.8113,52.22,51.625,51.94,122468,0
+CHAT.US,D,20250822,000000,52,53.53,52,53.28,222745,0
+CHAT.US,D,20250825,000000,53.33,53.5599,52.83,53.28,246459,0
+CHAT.US,D,20250826,000000,53.3324,53.6987,53.3,53.59,129866,0
+CHAT.US,D,20250827,000000,53.66,53.88,53.3,53.78,270221,0
+CHAT.US,D,20250828,000000,54.2,54.97,54.135,54.84,303842,0
+CHAT.US,D,20250829,000000,54.17,54.21,53.27,53.77,198384,0
+CHAT.US,D,20250902,000000,52.27,53.06,52.08,52.94,205590,0
+CHAT.US,D,20250903,000000,53.11,53.3599,52.8,53.17,105135,0
+CHAT.US,D,20250904,000000,53.08,53.48,52.7,53.47,237537,0
+CHAT.US,D,20250905,000000,54.34,54.3599,53.11,53.85,215915,0
+CHAT.US,D,20250908,000000,54.6315,55.17,54.62,54.88,348880,0
+CHAT.US,D,20250909,000000,55.57,56.283,55.42,56.24,308525,0
+CHAT.US,D,20250910,000000,58,58.7,57.88,58.28,440789,0
+CHAT.US,D,20250911,000000,58.9,59.1188,58.56,58.58,418350,0
+CHAT.US,D,20250912,000000,59.02,59.07,58.31,58.66,626006,0
+CHAT.US,D,20250915,000000,59.1,59.53,59.04,59.53,295815,0
+CHAT.US,D,20250916,000000,59.91,60,59.47,59.78,327672,0
+CHAT.US,D,20250917,000000,60.26,60.5,59.303,60.3,438300,0
+CHAT.US,D,20250918,000000,60.6,60.999,60.16,60.75,524528,0
+CHAT.US,D,20250919,000000,60.95,61.34,60.665,61.21,832997,0
+CHAT.US,D,20250922,000000,61.21,62,61.0204,61.95,593432,0
+CHAT.US,D,20250923,000000,62.02,62.07,60.7,61.04,643203,0
+CHAT.US,D,20250924,000000,61.57,61.71,60.6998,61.28,442702,0
+CHAT.US,D,20250925,000000,60.545,61.4049,59.83,60.9,252635,0
+CHAT.US,D,20250926,000000,60.5,60.67,59.7085,60.35,285829,0
+CHAT.US,D,20250929,000000,61.1,61.441,60.88,61.01,348666,0
+CHAT.US,D,20250930,000000,61.355,61.5299,61.02,61.5,329741,0
+CHAT.US,D,20251001,000000,61.25,62.6076,61.25,62.58,369472,0
+CHAT.US,D,20251002,000000,63.535,63.6899,62.865,63.49,786214,0
+CHAT.US,D,20251003,000000,63.81,63.8999,62.67,63.09,580871,0
+CHAT.US,D,20251006,000000,64.45,64.881,64.18,64.37,659781,0
+CHAT.US,D,20251007,000000,64.815,64.9099,63.0671,63.68,827139,0
+CHAT.US,D,20251008,000000,63.76,65.1365,63.68,65.09,439321,0
+CHAT.US,D,20251009,000000,65.15,65.43,64.725,65.36,507719,0
+CHAT.US,D,20251010,000000,65.3,65.44,61.91,62.02,889547,0
+CHAT.US,D,20251013,000000,64,64.19,63.35,64.06,463739,0
+CHAT.US,D,20251014,000000,62.33,63.23,61.5,62.15,510886,0
+CHAT.US,D,20251015,000000,63.565,63.84,62.44,63.33,664056,0
+CHAT.US,D,20251016,000000,63.9,64.4888,63.11,63.58,561687,0
+CHAT.US,D,20251017,000000,62.84,63.15,62.0532,63,486811,0
+CHAT.US,D,20251020,000000,63.6993,64.029,63.53,63.75,401105,0
+CHAT.US,D,20251021,000000,63.76,63.765,62.9,63.32,510510,0
+CHAT.US,D,20251022,000000,63.2,63.331108,61.34,62.39,430296,0
+CHAT.US,D,20251023,000000,62.39,63.456,62.39,63.39,244307,0
+CHAT.US,D,20251024,000000,64.5,65.1596,64.4,65.02,742114,0
+CHAT.US,D,20251027,000000,66.47,66.84,66.19,66.81,913676,0
+CHAT.US,D,20251028,000000,67.07,67.33,66.5855,67.01,695815,0
+CHAT.US,D,20251029,000000,67.88,68.05,67.1,67.99,859899,0
+CHAT.US,D,20251030,000000,67.035,67.35,66.21,66.36,519428,0
+CHAT.US,D,20251031,000000,67.33,67.5499,66.41,67.03,470437,0
+CHAT.US,D,20251103,000000,68.03,68.12,66.94,67.25,483777,0
+CHAT.US,D,20251104,000000,65.07,65.9547,64.3182,64.45,620655,0
+CHAT.US,D,20251105,000000,64.245,65.1699,63.85,64.69,368443,0
+CHAT.US,D,20251106,000000,64.62,64.78,62.655,62.93,1591113,0
+CHAT.US,D,20251107,000000,61.92,62.48,60.7,62.44,945650,0
+CHAT.US,D,20251110,000000,64.06,64.45,63.55,64.31,570210,0
+CHAT.US,D,20251111,000000,63.9,63.98,62.92,63.27,378611,0
+CHAT.US,D,20251112,000000,63.58,63.68,62.41,62.7,338784,0
+CHAT.US,D,20251113,000000,62.3,62.3,60.08,60.54,1090991,0
+CHAT.US,D,20251114,000000,59.09,61.38,58.85,60.5,540075,0
+CHAT.US,D,20251117,000000,60.265,61.2199,59.18,59.79,372029,0
+CHAT.US,D,20251118,000000,58.935,59.7,58.1408,59.04,490553,0
+CHAT.US,D,20251119,000000,59.01,59.9585,58.51,59.21,237995,0
+CHAT.US,D,20251120,000000,60.88,60.94,56.9483,57.11,625449,0
+CHAT.US,D,20251121,000000,56.91,57.73,55.52,57.02,657542,0
+CHAT.US,D,20251124,000000,57.735,59.38,57.63,59.23,387795,0
+CHAT.US,D,20251125,000000,58.486,58.96,57.31,58.82,600518,0
+CHAT.US,D,20251126,000000,59.65,59.9899,59.1348,59.75,513648,0
+CHAT.US,D,20251128,000000,59.905,60.17,59.75,60.14,198618,0
+CHAT.US,D,20251201,000000,59.71,60.692,59.38,60.34,250441,0
+CHAT.US,D,20251202,000000,61,61.66,60.4712,60.66,292534,0
+CHAT.US,D,20251203,000000,60.375,61.1199,59.9001,61.04,313776,0
+CHAT.US,D,20251204,000000,61.22,61.53,60.7135,61.39,575641,0
+CHAT.US,D,20251205,000000,61.9899,62.31,61.6385,62.07,314112,0
+CHAT.US,D,20251208,000000,62.37,62.6107,61.82,62.48,231004,0
+CHAT.US,D,20251209,000000,62.0001,62.56,61.8,62.46,245815,0
+CHAT.US,D,20251210,000000,62.38,63.0799,62.06,62.93,201651,0
+CHAT.US,D,20251211,000000,61.73,62.21,60.73,62.2,326446,0
+CHAT.US,D,20251212,000000,61.51,61.7655,59.3801,59.64,443304,0
+CHAT.US,D,20251215,000000,60.095,60.171,58.7,58.73,586109,0
+CHAT.US,D,20251216,000000,58.22,58.87,58.01,58.64,378690,0
+CHAT.US,D,20251217,000000,58.85,59,56.89,56.92,320264,0
+CHAT.US,D,20251218,000000,58.4511,58.72,57.81,58.1,309388,0
+CHAT.US,D,20251219,000000,58.6,60.1268,58.59,59.95,266135,0
+CHAT.US,D,20251222,000000,60.95,60.95,60.4,60.67,320714,0
+CHAT.US,D,20251223,000000,60.5,60.9499,60.13,60.88,219293,0
+CHAT.US,D,20251224,000000,60.87,61.0898,60.7925,61.07,107919,0
+CHAT.US,D,20251226,000000,61.41,61.41,60.82,61.01,411855,0
+CHAT.US,D,20251229,000000,58.72,59.42,58.71,59.22,283046,0
+CHAT.US,D,20251230,000000,59.32,59.769,59.28,59.3,340819,0
+CHAT.US,D,20251231,000000,59.52,59.58,58.84,58.96,179911,0
+CHAT.US,D,20260102,000000,60.5,61,59.89,60.39,261158,0
+CHAT.US,D,20260105,000000,61.47,61.53,60.51,60.81,338735,0
+CHAT.US,D,20260106,000000,61.1799,61.36,60.62,61.25,747132,0
+CHAT.US,D,20260107,000000,61.12,61.61,60.9,61.32,362352,0
+CHAT.US,D,20260108,000000,61.15,61.26,60.085,60.34,204955,0
+CHAT.US,D,20260109,000000,60.57,61.265,60.28,61.12,314213,0
+CHAT.US,D,20260112,000000,60.73,62.2,60.73,62.07,499133,0
+CHAT.US,D,20260113,000000,61.905,62.08,61.3,61.65,304420,0
+CHAT.US,D,20260114,000000,61.43,61.45,60.4501,61.02,375798,0
+CHAT.US,D,20260115,000000,61.8093,62.2099,61.35,61.47,350650,0
+CHAT.US,D,20260116,000000,61.93,61.94,61.21,61.7,303382,0
+CHAT.US,D,20260120,000000,60.01,60.65,59.51,59.6,499141,0
+CHAT.US,D,20260121,000000,60.48,61.3699,59.99,60.77,307304,0
+CHAT.US,D,20260122,000000,61.965,62.13,61.41,61.85,285419,0
+CHAT.US,D,20260123,000000,61.45,61.88,61,61.57,183928,0
+CHAT.US,D,20260126,000000,61.6,62.2399,61.5662,61.8,229796,0
+CHAT.US,D,20260127,000000,63,63.8,62.905,63.63,381441,0
+CHAT.US,D,20260128,000000,64.41,64.49,63.55,63.94,310976,0
+CHAT.US,D,20260129,000000,63.959,64,61.6,63.39,634718,0
+CHAT.US,D,20260130,000000,63.025,63.49,61.6,61.79,735000,0
+CHAT.US,D,20260202,000000,61.6063,62.89,61.49,62.42,341357,0
+CHAT.US,D,20260203,000000,63.154,63.43,60.72,61.9,425118,0
+CHAT.US,D,20260204,000000,61.1,61.49,58.58,59.36,381320,0
+CHAT.US,D,20260205,000000,58.1301,59.165,57.66,58.28,344632,0
+CHAT.US,D,20260206,000000,59.0468,60.985,59.02,60.77,269384,0
+CHAT.US,D,20260209,000000,61.055,62.96,60.75,62.69,314234,0
+CHAT.US,D,20260210,000000,63.09,63.31,62.4317,62.74,167329,0
+CHAT.US,D,20260211,000000,63.4,63.44,61.74,62.72,155875,0
+CHAT.US,D,20260212,000000,63.86,64.1,61.92,62.32,242893,0
+CHAT.US,D,20260213,000000,62.77,63.87,62.01,63.34,317989,0
+CHAT.US,D,20260217,000000,63.13,64.02,62.315,63.67,240062,0
+CHAT.US,D,20260218,000000,63.695,64.89,63.425,64.21,213318,0
diff --git a/daily/us/nyse etfs/1/cnrg.us.txt b/daily/us/nyse etfs/1/cnrg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f01511a18dd9e0229dd7a1a325873034b2e43499
--- /dev/null
+++ b/daily/us/nyse etfs/1/cnrg.us.txt	
@@ -0,0 +1,1818 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNRG.US,D,20181026,000000,27.0269,27.0269,27.0269,27.0269,102.64558017507,0
+CNRG.US,D,20181106,000000,28.7272,28.7272,28.7272,28.7272,117.74051843611,0
+CNRG.US,D,20181113,000000,28.3764,28.3764,28.3764,28.3764,121.76583530572,0
+CNRG.US,D,20181116,000000,29.0114,29.0114,29.0114,29.0114,232.46204922002,0
+CNRG.US,D,20181120,000000,28.4619,28.4619,28.4221,28.4221,703.42412296447,0
+CNRG.US,D,20181130,000000,29.6603,29.6603,29.6603,29.6603,104.65823860988,0
+CNRG.US,D,20181203,000000,30.2148,30.2148,30.2148,30.2148,289.82281461197,0
+CNRG.US,D,20181204,000000,30.0091,30.0091,30.0091,30.0091,172.08229617586,0
+CNRG.US,D,20181206,000000,29.7537,29.7537,29.5827,29.5827,789.9684356611,0
+CNRG.US,D,20181207,000000,29.544,29.544,29.3651,29.3651,948.96845201072,0
+CNRG.US,D,20181210,000000,29.07,29.4486,29.07,29.3413,264.6645841769,0
+CNRG.US,D,20181211,000000,29.2767,29.2767,29.2767,29.2767,10.063292174027,0
+CNRG.US,D,20181212,000000,29.5728,29.6295,29.5311,29.5311,610.84183496342,0
+CNRG.US,D,20181213,000000,29.6334,29.6334,29.6334,29.6334,76.481020522603,0
+CNRG.US,D,20181214,000000,29.2102,29.2102,29.1376,29.1376,211.32913565456,0
+CNRG.US,D,20181217,000000,29.7735,29.7735,28.2154,28.2383,683.29753861641,0
+CNRG.US,D,20181218,000000,28.0952,28.0952,28.0952,28.0952,102.64558017507,0
+CNRG.US,D,20181219,000000,27.801,27.801,27.801,27.801,1.0063292174027,0
+CNRG.US,D,20181220,000000,27.7116,27.7116,27.2178,27.2178,397.50004087405,0
+CNRG.US,D,20181221,000000,27.4423,27.4423,26.8202,26.8202,294.85446069898,0
+CNRG.US,D,20181224,000000,25.9269,26.217,25.9269,25.9269,234.47470765482,0
+CNRG.US,D,20181226,000000,26.0094,27.0071,26.0094,27.0071,624.93044400706,0
+CNRG.US,D,20181227,000000,26.4088,27.0121,26.4088,27.0121,190.1962220891,0
+CNRG.US,D,20181228,000000,27.2754,27.2754,27.2754,27.2754,424.67092974393,0
+CNRG.US,D,20181231,000000,27.3539,27.3539,27.3539,27.3539,6.037975304416,0
+CNRG.US,D,20190102,000000,27.4841,27.4841,27.4841,27.4841,36.227851826496,0
+CNRG.US,D,20190103,000000,27.2425,27.2425,27.2425,27.2425,103.65190939248,0
+CNRG.US,D,20190104,000000,27.8398,28.2979,27.8398,28.2979,157.99368713222,0
+CNRG.US,D,20190107,000000,28.6467,28.6467,28.6467,28.6467,10.063292174027,0
+CNRG.US,D,20190108,000000,28.8931,28.8931,28.8405,28.8405,133.84178591456,0
+CNRG.US,D,20190109,000000,29.1137,29.2389,28.9319,28.9319,727.57602418213,0
+CNRG.US,D,20190110,000000,29.1336,29.3423,29.1336,29.3423,450.8354893964,0
+CNRG.US,D,20190111,000000,29.4089,29.4317,29.4089,29.4317,246.55065826365,0
+CNRG.US,D,20190114,000000,29.5341,29.5341,29.1614,29.1614,293.84813148158,0
+CNRG.US,D,20190115,000000,29.5728,29.5728,29.3581,29.3581,240.51268295924,0
+CNRG.US,D,20190116,000000,29.9723,29.9723,29.6096,29.6463,688.32918470343,0
+CNRG.US,D,20190117,000000,29.85,29.9077,29.85,29.9077,176.10761304547,0
+CNRG.US,D,20190118,000000,29.7874,29.7874,29.7874,29.7874,71.44937443559,0
+CNRG.US,D,20190122,000000,29.2757,29.3353,29.2757,29.3353,149.943053393,0
+CNRG.US,D,20190123,000000,29.5022,29.5022,29.5022,29.5022,5.0316460870134,0
+CNRG.US,D,20190124,000000,30.02,30.0846,30.02,30.0846,131.82912747975,0
+CNRG.US,D,20190125,000000,30.4592,30.6053,30.3808,30.3808,571.59499548472,0
+CNRG.US,D,20190128,000000,30.4493,30.5357,30.4254,30.4254,956.01275653254,0
+CNRG.US,D,20190129,000000,30.4661,30.4661,30.4661,30.4661,136.86077356676,0
+CNRG.US,D,20190130,000000,30.8686,30.8686,30.8686,30.8686,4.0253168696107,0
+CNRG.US,D,20190131,000000,32.071,32.071,31.4877,31.5344,1893.9115871518,0
+CNRG.US,D,20190201,000000,31.5751,31.5751,31.0127,31.1021,492.09498730991,0
+CNRG.US,D,20190204,000000,31.3367,31.4877,31.2233,31.2711,970.10136557617,0
+CNRG.US,D,20190205,000000,31.4976,31.4976,31.4877,31.4956,804.05704470473,0
+CNRG.US,D,20190206,000000,31.5552,31.5552,31.4689,31.4689,155.98102869741,0
+CNRG.US,D,20190207,000000,31.1707,31.2899,31.1707,31.2899,424.67092974393,0
+CNRG.US,D,20190208,000000,31.2233,31.3178,31.0802,31.2194,491.0886580925,0
+CNRG.US,D,20190211,000000,31.4589,31.4828,31.4509,31.4828,1272.000130797,0
+CNRG.US,D,20190212,000000,36.1979,36.1979,31.604,31.611,2649.6648294212,0
+CNRG.US,D,20190213,000000,31.7093,31.7938,31.6805,31.6895,549.45575270186,0
+CNRG.US,D,20190214,000000,32.4228,32.4228,31.917,31.917,356.24054296055,0
+CNRG.US,D,20190215,000000,32.7378,32.7378,31.8037,31.8186,2386.0065744617,0
+CNRG.US,D,20190219,000000,33.4036,34.5493,32.0631,32.4308,6481.7664892906,0
+CNRG.US,D,20190220,000000,32.4715,32.4715,32.2727,32.2847,1953.2850109786,0
+CNRG.US,D,20190221,000000,32.6036,32.6036,32.3632,32.3682,1314.2659579279,0
+CNRG.US,D,20190222,000000,32.719,32.9514,32.6036,32.9514,2910.3040967285,0
+CNRG.US,D,20190225,000000,34.5017,34.5017,32.861,32.8908,4822.3296097936,0
+CNRG.US,D,20190226,000000,32.7954,32.8948,32.7865,32.8948,3109.5572817743,0
+CNRG.US,D,20190227,000000,32.8809,32.9227,32.8362,32.9227,1141.1773325346,0
+CNRG.US,D,20190228,000000,32.8173,33.0419,32.8173,32.9315,813.11400766136,0
+CNRG.US,D,20190301,000000,32.9087,32.9087,32.7865,32.8878,358.25320139535,0
+CNRG.US,D,20190304,000000,32.9952,33.024,32.5093,32.6851,862.42413931409,0
+CNRG.US,D,20190305,000000,32.6335,32.6335,32.4615,32.4615,516.24688852757,0
+CNRG.US,D,20190306,000000,32.2727,32.2727,32.0214,32.0214,588.70259218056,0
+CNRG.US,D,20190307,000000,32.0034,32.0034,31.8137,31.8484,1367.6014064502,0
+CNRG.US,D,20190308,000000,31.8514,31.9359,31.7192,31.9359,1376.6583694069,0
+CNRG.US,D,20190311,000000,31.8137,32.6841,31.8137,32.6841,1706.7343527149,0
+CNRG.US,D,20190312,000000,32.8709,32.8709,32.7607,32.7607,112.7088723491,0
+CNRG.US,D,20190313,000000,33.1184,33.1184,32.9087,32.9713,261.64559652469,0
+CNRG.US,D,20190314,000000,33.0816,33.0816,32.9544,32.9544,463.91776922263,0
+CNRG.US,D,20190315,000000,32.9484,32.9873,32.705,32.705,3629.8294871714,0
+CNRG.US,D,20190318,000000,32.8322,33.0071,32.8322,32.9793,744.68362087798,0
+CNRG.US,D,20190319,000000,33.016,33.1304,32.8322,32.8501,2178.7027556768,0
+CNRG.US,D,20190320,000000,32.8213,33.189,32.7378,32.9654,5692.8043828469,0
+CNRG.US,D,20190321,000000,32.708,32.7776,32.6951,32.6951,1178.4115135785,0
+CNRG.US,D,20190322,000000,32.3056,32.3056,31.905,31.9289,63743.911617938,0
+CNRG.US,D,20190325,000000,31.905,31.905,31.7609,31.8355,751.72792539979,0
+CNRG.US,D,20190326,000000,32.1645,32.1645,31.8286,31.8892,1186.4621473177,0
+CNRG.US,D,20190327,000000,31.8375,31.8375,31.8137,31.8137,306.93041130781,0
+CNRG.US,D,20190328,000000,32.0214,32.0214,32.0214,32.0214,100.63292174027,0
+CNRG.US,D,20190329,000000,32.1932,32.8422,32.1107,32.8422,1309.2343118409,0
+CNRG.US,D,20190401,000000,32.5181,32.549,32.5181,32.549,276.74053478573,0
+CNRG.US,D,20190402,000000,32.5639,32.6335,32.5181,32.6146,3352.0826231683,0
+CNRG.US,D,20190403,000000,32.719,33.1204,32.719,32.9783,785.94311879149,0
+CNRG.US,D,20190404,000000,33.0329,33.0329,33.0329,33.0329,137.86710278417,0
+CNRG.US,D,20190405,000000,33.3519,33.3519,33.3519,33.3519,121.76583530572,0
+CNRG.US,D,20190408,000000,33.2685,33.3678,33.2685,33.3678,816.13299531357,0
+CNRG.US,D,20190409,000000,33.1392,33.1392,33.0299,33.0299,169.06330852365,0
+CNRG.US,D,20190410,000000,33.2695,33.2695,33.2695,33.2695,5.0316460870134,0
+CNRG.US,D,20190411,000000,33.1591,33.1979,33.1025,33.1095,1944.228048022,0
+CNRG.US,D,20190412,000000,33.2157,33.3231,33.2157,33.2287,9953.6022893298,0
+CNRG.US,D,20190415,000000,33.4066,33.4066,33.1591,33.1721,4103.8105485681,0
+CNRG.US,D,20190416,000000,33.4066,33.4066,33.3658,33.3658,354.22788452574,0
+CNRG.US,D,20190417,000000,33.5228,33.5228,33.3827,33.3977,1968.3799492396,0
+CNRG.US,D,20190418,000000,33.82,33.82,33.4115,33.4115,604.803859659,0
+CNRG.US,D,20190422,000000,33.648,33.648,33.3231,33.3807,2059.9559080233,0
+CNRG.US,D,20190423,000000,33.5129,33.7057,33.5129,33.663,1574.9052252352,0
+CNRG.US,D,20190424,000000,34.0883,34.0883,33.8398,33.9133,7688.3552209564,0
+CNRG.US,D,20190425,000000,33.5408,33.6281,33.5308,33.6232,1833.5318341077,0
+CNRG.US,D,20190426,000000,33.7246,33.7832,33.7246,33.7832,113.7152015665,0
+CNRG.US,D,20190429,000000,33.8597,33.8597,33.7246,33.7762,670.21525879018,0
+CNRG.US,D,20190430,000000,33.5655,33.5805,33.4165,33.5805,3104.5256356872,0
+CNRG.US,D,20190501,000000,34.0584,34.0584,33.6907,33.6907,2322.6078337654,0
+CNRG.US,D,20190502,000000,33.4066,33.4563,33.2257,33.4563,2694.9496442044,0
+CNRG.US,D,20190503,000000,33.8796,34.4718,33.8796,34.4718,913.74692940162,0
+CNRG.US,D,20190506,000000,34.5474,34.5474,34.0783,34.1399,4564.7093301385,0
+CNRG.US,D,20190507,000000,34.2304,34.2791,34.2304,34.2482,417.62662522211,0
+CNRG.US,D,20190508,000000,33.9729,33.9729,33.8547,33.8547,3751.5953224772,0
+CNRG.US,D,20190509,000000,33.2943,33.3271,33.0836,33.3271,1319.2976040149,0
+CNRG.US,D,20190510,000000,33.3887,33.7911,33.3887,33.655,1950.2660233264,0
+CNRG.US,D,20190513,000000,33.6083,33.6083,32.9683,32.9743,1090.8608716645,0
+CNRG.US,D,20190514,000000,33.3847,33.3887,33.3311,33.3321,825.18995827019,0
+CNRG.US,D,20190515,000000,33.026,33.5994,33.026,33.5954,1217.6583530572,0
+CNRG.US,D,20190516,000000,34.117,34.117,33.9859,33.9859,307.93674052522,0
+CNRG.US,D,20190517,000000,33.811,33.9094,33.6261,33.6261,1764.0951181069,0
+CNRG.US,D,20190520,000000,33.5039,33.5039,33.3132,33.3331,831.22793357461,0
+CNRG.US,D,20190521,000000,33.5506,34.0207,33.5506,33.9492,1920.0761468043,0
+CNRG.US,D,20190522,000000,34.1071,34.1071,34.0485,34.1021,695.37348922525,0
+CNRG.US,D,20190523,000000,34.2592,34.2592,33.2048,33.3847,2056.9369203711,0
+CNRG.US,D,20190524,000000,33.6381,33.6381,33.5069,33.5457,2113.2913565456,0
+CNRG.US,D,20190528,000000,33.6779,33.6779,33.5536,33.5536,478.00637826627,0
+CNRG.US,D,20190529,000000,33.7435,33.7435,33.2207,33.3082,1570.8799083656,0
+CNRG.US,D,20190530,000000,33.3132,33.6679,33.3132,33.5278,1001.2975713157,0
+CNRG.US,D,20190531,000000,33.5506,33.5506,33.0638,33.181,4579.8042683996,0
+CNRG.US,D,20190603,000000,33.7057,33.7057,33.5129,33.6848,4117.8991576117,0
+CNRG.US,D,20190604,000000,34.4142,35.545,34.0187,34.3873,8056.6717145258,0
+CNRG.US,D,20190605,000000,34.4331,34.6895,34.4331,34.602,3106.538294122,0
+CNRG.US,D,20190606,000000,34.8057,34.8375,34.606,34.8375,5863.8803498054,0
+CNRG.US,D,20190607,000000,35.1316,35.3612,35.1028,35.1168,5263.101807016,0
+CNRG.US,D,20190610,000000,36.3767,36.3767,35.235,35.2599,35362.40869953,0
+CNRG.US,D,20190611,000000,35.9932,35.9932,35.2041,35.4923,25109.926632632,0
+CNRG.US,D,20190612,000000,35.5828,35.5828,35.0014,35.0014,10860.30491421,0
+CNRG.US,D,20190613,000000,35.2737,35.6941,35.238,35.5898,9646.671878022,0
+CNRG.US,D,20190614,000000,35.8491,35.8491,35.4337,35.4695,17364.210646284,0
+CNRG.US,D,20190617,000000,35.4178,35.4178,35.0839,35.1565,9585.2857957604,0
+CNRG.US,D,20190618,000000,35.4178,36.3857,35.4178,36.1074,8511.5325207918,0
+CNRG.US,D,20190619,000000,36.2894,36.3281,35.9653,36.3141,5130.2663503188,0
+CNRG.US,D,20190620,000000,36.6828,36.6898,36.3946,36.5467,8460.2097307042,0
+CNRG.US,D,20190621,000000,36.4245,36.4632,36.338,36.4295,1533.6457273217,0
+CNRG.US,D,20190624,000000,36.7086,36.7086,35.9653,36.0161,24468.894921145,0
+CNRG.US,D,20190625,000000,36.0885,36.1274,35.7537,35.7766,12117.210106746,0
+CNRG.US,D,20190626,000000,35.7626,35.7626,35.4656,35.5043,7022.1652790358,0
+CNRG.US,D,20190627,000000,35.7726,36.0498,35.6544,36.0359,1305.2089949713,0
+CNRG.US,D,20190628,000000,36.2366,36.4215,36.175,36.4215,8613.1717717495,0
+CNRG.US,D,20190701,000000,37.1032,37.1032,36.7792,36.8319,2544.000261594,0
+CNRG.US,D,20190702,000000,36.9968,36.9968,36.653,36.9402,5379.8359962347,0
+CNRG.US,D,20190703,000000,37.1032,37.2095,37.0376,37.0376,807.07603235694,0
+CNRG.US,D,20190705,000000,37.122,37.286,36.7871,37.2095,8919.0958538399,0
+CNRG.US,D,20190708,000000,37.1509,37.1509,36.9382,36.9799,2206.8799737641,0
+CNRG.US,D,20190709,000000,36.7742,36.9402,36.7742,36.9402,916.76591705383,0
+CNRG.US,D,20190710,000000,37.1092,37.122,36.9302,36.9402,2754.3230680311,0
+CNRG.US,D,20190711,000000,37.0743,37.0743,36.5288,36.5914,13611.608994588,0
+CNRG.US,D,20190712,000000,36.807,36.9501,36.7782,36.8935,3040.1205657735,0
+CNRG.US,D,20190715,000000,37.131,37.131,36.7871,36.825,4036.3864910021,0
+CNRG.US,D,20190716,000000,36.9601,36.9601,36.7683,36.8696,1253.8862048837,0
+CNRG.US,D,20190717,000000,37.0564,37.0564,36.9561,36.9561,1685.6014391495,0
+CNRG.US,D,20190718,000000,37.1409,37.1409,37.0674,37.0674,1227.7216452313,0
+CNRG.US,D,20190719,000000,37.3049,37.3049,37.0942,37.0942,1291.1203859276,0
+CNRG.US,D,20190722,000000,37.2294,37.2294,36.8547,36.969,4293.0004414398,0
+CNRG.US,D,20190723,000000,36.7584,36.8647,36.7584,36.8647,1060.6709951424,0
+CNRG.US,D,20190724,000000,36.8826,37.0466,36.8269,37.0406,2385.0002452443,0
+CNRG.US,D,20190725,000000,37.1608,37.1608,36.4443,36.4443,2958.6078991639,0
+CNRG.US,D,20190726,000000,36.4473,36.6828,36.4433,36.6242,2459.4686073321,0
+CNRG.US,D,20190729,000000,36.807,36.807,36.5378,36.7812,4031.3548449151,0
+CNRG.US,D,20190730,000000,36.7584,37.0267,36.5814,37.0127,3420.5130099517,0
+CNRG.US,D,20190731,000000,37.7153,37.8315,37.4102,37.4102,3590.5826476927,0
+CNRG.US,D,20190801,000000,37.601,38.8124,37.601,37.926,4195.3865073517,0
+CNRG.US,D,20190802,000000,38.1565,38.1565,37.458,37.7283,13969.862195984,0
+CNRG.US,D,20190805,000000,37.4658,37.4658,35.9266,36.2466,9488.6781908898,0
+CNRG.US,D,20190806,000000,36.6749,36.6749,36.2625,36.5596,5659.5955186726,0
+CNRG.US,D,20190807,000000,36.9879,37.6288,36.5834,37.6189,4119.9118160465,0
+CNRG.US,D,20190808,000000,37.6388,38.0173,37.5921,38.0173,1269.9874723622,0
+CNRG.US,D,20190809,000000,38.9694,38.9694,37.4628,37.4628,9901.2731700249,0
+CNRG.US,D,20190812,000000,37.4371,37.4371,36.821,36.8547,3359.1269276901,0
+CNRG.US,D,20190813,000000,36.8547,37.6637,36.8547,37.456,2907.2851090763,0
+CNRG.US,D,20190814,000000,36.9879,36.9879,36.2029,36.2029,4658.297947357,0
+CNRG.US,D,20190815,000000,36.2794,36.338,35.8978,36.1154,1941.2090603698,0
+CNRG.US,D,20190816,000000,36.4742,37.1151,36.4742,37.1151,1993.5381796747,0
+CNRG.US,D,20190819,000000,37.4341,37.6785,37.4341,37.6587,844.31021340084,0
+CNRG.US,D,20190820,000000,37.8694,37.8694,37.5603,37.6368,1879.8229781082,0
+CNRG.US,D,20190821,000000,38.0313,38.0889,37.9936,38.0263,3274.5952734283,0
+CNRG.US,D,20190822,000000,37.7153,37.7153,37.6179,37.6179,767.82919287824,0
+CNRG.US,D,20190823,000000,37.6487,37.6487,36.5457,36.5457,5141.3359717102,0
+CNRG.US,D,20190826,000000,37.0466,37.2174,37.0177,37.2174,3404.4117424732,0
+CNRG.US,D,20190827,000000,37.4092,37.4837,36.9065,36.9065,1923.0951344565,0
+CNRG.US,D,20190828,000000,36.7683,37.2224,36.7683,37.128,3061.2534793389,0
+CNRG.US,D,20190829,000000,37.1995,37.5822,37.1995,37.3973,2402.1078419402,0
+CNRG.US,D,20190830,000000,37.5334,37.5334,37.5334,37.5334,162.01900400183,0
+CNRG.US,D,20190903,000000,37.5126,37.5126,37.0753,37.0753,2539.9749447243,0
+CNRG.US,D,20190904,000000,37.6685,37.7819,37.6685,37.7819,3075.3420883826,0
+CNRG.US,D,20190905,000000,38.0124,38.0581,37.6666,37.6666,3882.4181207395,0
+CNRG.US,D,20190906,000000,37.9936,37.9936,37.4162,37.4162,2709.038253248,0
+CNRG.US,D,20190909,000000,37.286,37.3436,37.0038,37.0942,4017.2662358715,0
+CNRG.US,D,20190910,000000,37.2473,37.3029,37.0217,37.2045,6059.1082179815,0
+CNRG.US,D,20190911,000000,37.8126,38.0273,37.8126,38.0273,1789.2533485419,0
+CNRG.US,D,20190912,000000,38.1217,38.1217,37.6219,37.6219,3479.8864337784,0
+CNRG.US,D,20190913,000000,37.9001,38.0025,37.9001,37.9717,1729.8799247152,0
+CNRG.US,D,20190916,000000,38.3095,38.4546,38.2906,38.3284,5191.6524325804,0
+CNRG.US,D,20190917,000000,38.4725,39.0548,38.4725,38.9822,8338.4438953985,0
+CNRG.US,D,20190918,000000,39.2754,39.2754,38.7945,38.9812,1937.1837435001,0
+CNRG.US,D,20190919,000000,39.3251,39.6599,39.3251,39.4861,8683.6148169676,0
+CNRG.US,D,20190920,000000,39.3251,39.3818,39.1333,39.3758,5098.0638153619,0
+CNRG.US,D,20190923,000000,39.5924,39.6381,39.2088,39.5586,9757.3680919363,0
+CNRG.US,D,20190924,000000,39.5537,39.5537,38.4695,38.5639,10609.728939077,0
+CNRG.US,D,20190925,000000,38.6037,38.7676,38.3731,38.7676,1998.5698257617,0
+CNRG.US,D,20190926,000000,38.9684,38.9684,38.1456,38.1456,3830.0890014346,0
+CNRG.US,D,20190927,000000,38.0761,38.0959,37.3089,37.441,13485.817842413,0
+CNRG.US,D,20190930,000000,37.5086,37.5971,37.3297,37.4967,2788.5382614228,0
+CNRG.US,D,20191001,000000,37.3247,37.4142,36.9193,36.9342,4892.7726550118,0
+CNRG.US,D,20191002,000000,36.9829,36.9829,36.1174,36.2894,5589.1524734544,0
+CNRG.US,D,20191003,000000,36.0151,36.4682,35.9097,36.4682,13201.026673888,0
+CNRG.US,D,20191004,000000,36.6381,37.1022,36.6193,37.1022,9715.1022648054,0
+CNRG.US,D,20191007,000000,37.1658,37.1757,36.8746,36.9055,2035.8040068056,0
+CNRG.US,D,20191008,000000,36.5814,37.0416,36.5228,36.7146,2036.810336023,0
+CNRG.US,D,20191009,000000,36.6858,36.9143,36.6858,36.806,1929.1331097609,0
+CNRG.US,D,20191010,000000,37.0514,37.1658,37.0416,37.117,5118.19039971,0
+CNRG.US,D,20191011,000000,37.5792,37.5971,37.3337,37.3337,5396.9435929305,0
+CNRG.US,D,20191014,000000,37.5971,37.5971,37.2344,37.2571,3076.3484176,0
+CNRG.US,D,20191015,000000,37.0426,37.1409,37.0426,37.13,14503.216681207,0
+CNRG.US,D,20191016,000000,37.0893,37.0893,36.8995,36.9104,1275.0191184492,0
+CNRG.US,D,20191017,000000,37.0982,37.3685,37.0982,37.2463,1066.7089704468,0
+CNRG.US,D,20191018,000000,37.8176,37.8176,37.3665,37.5066,2712.0572409002,0
+CNRG.US,D,20191021,000000,37.761,37.8951,37.6647,37.762,3679.1396188242,0
+CNRG.US,D,20191022,000000,37.4718,37.5682,37.2523,37.457,1884.8546241952,0
+CNRG.US,D,20191023,000000,37.7411,37.8664,37.6745,37.6855,1475.2786327123,0
+CNRG.US,D,20191024,000000,37.9727,38.1387,37.923,38.1387,3680.1459480416,0
+CNRG.US,D,20191025,000000,37.7024,38.1237,37.5881,38.1237,3486.9307383003,0
+CNRG.US,D,20191028,000000,38.5192,38.5748,38.1714,38.1714,2936.468656381,0
+CNRG.US,D,20191029,000000,38.1903,38.3264,38.0134,38.0134,2061.9685664581,0
+CNRG.US,D,20191030,000000,37.6069,37.6069,37.2015,37.281,6466.6715510296,0
+CNRG.US,D,20191031,000000,37.6845,37.6845,37.0982,37.2661,7110.7222501673,0
+CNRG.US,D,20191101,000000,37.5782,37.6647,37.5782,37.6199,3588.5699892579,0
+CNRG.US,D,20191104,000000,38.0959,38.0959,37.4122,37.4122,3404.4117424732,0
+CNRG.US,D,20191105,000000,37.5971,37.5971,37.3297,37.5453,1198.5380979266,0
+CNRG.US,D,20191106,000000,37.6507,37.6507,37.3347,37.4668,1981.4622290659,0
+CNRG.US,D,20191107,000000,37.452,37.452,37.0604,37.0604,3707.3168369114,0
+CNRG.US,D,20191108,000000,37.0316,37.0396,36.969,37.0396,1478.2976203645,0
+CNRG.US,D,20191111,000000,37.3198,37.4618,37.3198,37.3386,4152.1143510034,0
+CNRG.US,D,20191112,000000,37.6934,37.8365,37.4957,37.5792,2437.3293645493,0
+CNRG.US,D,20191113,000000,37.4142,37.4142,37.2711,37.2711,2195.8103523726,0
+CNRG.US,D,20191114,000000,37.2711,37.4887,37.2194,37.4857,3154.8420965574,0
+CNRG.US,D,20191115,000000,37.7709,37.9906,37.7709,37.9418,3479.8864337784,0
+CNRG.US,D,20191118,000000,38.0761,38.0761,37.8862,37.8862,2665.7660968997,0
+CNRG.US,D,20191119,000000,37.8862,38.0293,37.7709,37.9061,4401.6839969193,0
+CNRG.US,D,20191120,000000,37.9906,37.9906,37.5881,37.6765,3025.0256275124,0
+CNRG.US,D,20191121,000000,37.4778,37.4778,37.3665,37.4698,1909.0065254129,0
+CNRG.US,D,20191122,000000,37.4152,37.5086,37.4152,37.4987,3307.8041376026,0
+CNRG.US,D,20191125,000000,37.8276,38.1913,37.8276,38.0939,10131.72256081,0
+CNRG.US,D,20191126,000000,38.0959,38.1138,38.0859,38.1138,693.36083079044,0
+CNRG.US,D,20191127,000000,38.3632,38.6474,38.3632,38.6474,3352.0826231683,0
+CNRG.US,D,20191129,000000,38.9107,38.9107,38.2996,38.3831,2376.9496115051,0
+CNRG.US,D,20191202,000000,38.3781,38.3781,38.1148,38.1833,3968.9624334361,0
+CNRG.US,D,20191203,000000,37.6785,38.224,37.6785,38.224,4313.1270257878,0
+CNRG.US,D,20191204,000000,38.4606,38.5003,38.4228,38.4228,3627.8168287366,0
+CNRG.US,D,20191205,000000,38.5947,38.5947,38.1337,38.1337,6213.0765882441,0
+CNRG.US,D,20191206,000000,38.3394,38.6922,38.3394,38.6266,3988.0826885668,0
+CNRG.US,D,20191209,000000,38.6922,38.6922,38.5003,38.5172,2979.7408127293,0
+CNRG.US,D,20191210,000000,38.6136,38.6136,38.39,38.4855,2142.4749038503,0
+CNRG.US,D,20191211,000000,38.7676,39.036,38.7676,38.9912,4098.7789024811,0
+CNRG.US,D,20191212,000000,39.3251,39.4532,39.2387,39.4532,3222.2661541233,0
+CNRG.US,D,20191213,000000,39.5149,39.6798,39.5149,39.6778,2830.8040885537,0
+CNRG.US,D,20191216,000000,39.9591,40.4759,39.9591,40.3784,3033.0762612516,0
+CNRG.US,D,20191217,000000,40.4847,40.5335,40.3874,40.3874,2496.702788376,0
+CNRG.US,D,20191218,000000,40.5612,40.5612,40.2164,40.4221,6775.6146207722,0
+CNRG.US,D,20191219,000000,40.4847,40.7153,40.4847,40.6248,5341.5954859734,0
+CNRG.US,D,20191220,000000,40.7998,40.922,40.7521,40.8345,5402.9815682349,0
+CNRG.US,D,20191223,000000,41.0124,41.0134,40.7739,41.0134,3371.2028782989,0
+CNRG.US,D,20191224,000000,41.3115,41.3115,41.1625,41.1763,1773.1520810635,0
+CNRG.US,D,20191226,000000,41.3493,41.8968,41.3493,41.8968,5395.9372637131,0
+CNRG.US,D,20191227,000000,42.3708,42.8528,41.9415,41.9415,9225.0199359303,0
+CNRG.US,D,20191230,000000,42.4195,42.506,41.856,42.4265,6528.0576332911,0
+CNRG.US,D,20191231,000000,43.1797,44.5679,43.1797,44.5003,18424.881641425,0
+CNRG.US,D,20200102,000000,46.7253,46.7253,43.8763,43.9518,35464.047950488,0
+CNRG.US,D,20200103,000000,43.5742,44.0413,43.2483,43.9071,10394.374486552,0
+CNRG.US,D,20200106,000000,44.3841,44.5193,44.0303,44.4824,8889.9123065352,0
+CNRG.US,D,20200107,000000,44.6842,44.6842,44.1277,44.2917,10377.266889857,0
+CNRG.US,D,20200108,000000,44.3752,45.2576,44.241,44.9684,17083.444794627,0
+CNRG.US,D,20200109,000000,45.6958,45.6958,44.9386,45.0082,11934.058189178,0
+CNRG.US,D,20200110,000000,45.2416,45.2416,44.8123,44.9833,11350.387243085,0
+CNRG.US,D,20200113,000000,45.3589,45.832,45.2416,45.5865,9305.5262733225,0
+CNRG.US,D,20200114,000000,46.0118,46.0983,45.4166,45.9452,15340.482590087,0
+CNRG.US,D,20200115,000000,46.0883,46.3397,45.8488,46.0754,16942.558704191,0
+CNRG.US,D,20200116,000000,46.5713,46.7541,46.306,46.5146,13974.893842071,0
+CNRG.US,D,20200117,000000,46.9657,47.1704,46.8306,47.1198,19849.843813268,0
+CNRG.US,D,20200121,000000,47.5441,48.3897,47.2936,48.1075,29107.066284155,0
+CNRG.US,D,20200122,000000,47.6017,47.6017,46.3307,46.4122,32895.895787676,0
+CNRG.US,D,20200123,000000,45.9839,45.9839,44.9992,45.5675,13918.539405896,0
+CNRG.US,D,20200124,000000,45.8488,46.0604,45.355,45.5388,10478.906140814,0
+CNRG.US,D,20200127,000000,44.8173,44.8173,43.9419,43.9618,14491.140730598,0
+CNRG.US,D,20200128,000000,44.2588,45.4921,44.2588,45.3609,10697.27958099,0
+CNRG.US,D,20200129,000000,45.8388,45.9929,45.1304,45.3967,7318.0260689522,0
+CNRG.US,D,20200130,000000,45.4822,45.5875,45.0975,45.5358,6593.4690324223,0
+CNRG.US,D,20200131,000000,45.6074,45.6074,44.3413,44.5769,5908.1588353711,0
+CNRG.US,D,20200203,000000,44.5958,45.7515,44.5958,45.6461,10541.298552292,0
+CNRG.US,D,20200204,000000,46.7154,47.3801,46.5713,47.0263,13536.134303283,0
+CNRG.US,D,20200205,000000,47.8521,47.8521,46.6855,47.2231,13227.191233541,0
+CNRG.US,D,20200206,000000,47.2161,48.0499,47.1963,47.5788,12132.305045006,0
+CNRG.US,D,20200207,000000,47.245,47.3334,47.0283,47.2221,7603.8235666946,0
+CNRG.US,D,20200210,000000,47.3801,48.4782,47.3801,48.4662,22965.439070346,0
+CNRG.US,D,20200211,000000,49.1917,49.4311,48.7674,49.2672,14223.45715877,0
+CNRG.US,D,20200212,000000,49.7779,50.6932,49.5852,50.6753,17164.957461237,0
+CNRG.US,D,20200213,000000,50.0273,50.5491,49.4689,50.4338,16965.704276192,0
+CNRG.US,D,20200214,000000,50.8849,50.8849,50.1626,50.2997,12992.716525886,0
+CNRG.US,D,20200218,000000,50.2997,51.7426,50.2997,51.7237,26637.534384649,0
+CNRG.US,D,20200219,000000,53.1019,54.8747,53.1019,54.8478,27128.623042741,0
+CNRG.US,D,20200220,000000,55.8843,55.8843,53.4318,54.6332,35805.193555187,0
+CNRG.US,D,20200221,000000,54.2089,54.2089,53.392,53.5968,17750.641065766,0
+CNRG.US,D,20200224,000000,51.1165,52.1002,50.4309,51.5279,30308.623369733,0
+CNRG.US,D,20200225,000000,52.4948,52.5762,49.7978,49.8266,25343.395011069,0
+CNRG.US,D,20200226,000000,49.3248,50.4626,48.9095,49.135,47483.644123144,0
+CNRG.US,D,20200227,000000,47.1585,48.1612,45.9839,46.0933,47383.011201405,0
+CNRG.US,D,20200228,000000,43.7868,46.0406,43.45,46.0406,28013.186424838,0
+CNRG.US,D,20200302,000000,46.8495,47.4,45.2516,47.4,26968.616697174,0
+CNRG.US,D,20200303,000000,47.8611,48.8816,46.7173,47.1704,24052.274625141,0
+CNRG.US,D,20200304,000000,48.6432,48.6432,47.4845,48.5666,17067.343527149,0
+CNRG.US,D,20200305,000000,47.4646,48.3807,47.4188,47.9773,10679.165655077,0
+CNRG.US,D,20200306,000000,47.1108,47.1108,45.2715,46.2284,18240.72339464,0
+CNRG.US,D,20200309,000000,43.296,43.296,41.562,41.9008,16990.862506627,0
+CNRG.US,D,20200310,000000,42.669,42.8737,41.0322,42.4811,16761.419445058,0
+CNRG.US,D,20200311,000000,41.8323,41.8323,38.9713,39.6788,14265.7229859,0
+CNRG.US,D,20200312,000000,37.3436,37.3436,34.4449,34.4449,25560.762122028,0
+CNRG.US,D,20200313,000000,36.1204,36.6799,33.7116,35.5659,18661.369007516,0
+CNRG.US,D,20200316,000000,32.2498,33.8577,31.5454,31.6417,14031.248278246,0
+CNRG.US,D,20200317,000000,31.9399,34.5791,31.1419,34.5712,16935.514399669,0
+CNRG.US,D,20200318,000000,31.7371,32.9117,29.8879,30.5983,15241.86232678,0
+CNRG.US,D,20200319,000000,31.2472,32.5073,29.86,32.2002,13034.982353017,0
+CNRG.US,D,20200320,000000,33.2793,33.7504,31.5056,31.7192,21798.097178159,0
+CNRG.US,D,20200323,000000,31.0962,31.4251,29.7537,30.812,35524.427703532,0
+CNRG.US,D,20200324,000000,32.1655,34.6129,32.1655,34.6129,29627.338489552,0
+CNRG.US,D,20200325,000000,35.3443,37.7431,34.5384,36.3161,25271.945636634,0
+CNRG.US,D,20200326,000000,36.5487,38.3155,36.5487,37.456,23955.667020271,0
+CNRG.US,D,20200327,000000,37.2224,37.2224,35.4477,35.5579,17440.691666806,0
+CNRG.US,D,20200330,000000,35.54,35.9127,35.1495,35.8511,26149.464714209,0
+CNRG.US,D,20200331,000000,35.9763,36.4146,35.4804,35.8222,10779.798576818,0
+CNRG.US,D,20200401,000000,35.2081,35.2081,33.3509,33.4583,5486.5068932794,0
+CNRG.US,D,20200402,000000,34.0306,34.5185,33.3837,33.8229,15149.28003878,0
+CNRG.US,D,20200403,000000,34.289,34.289,32.8442,33.2237,24958.977250021,0
+CNRG.US,D,20200406,000000,35.55,35.9842,35.0243,35.9842,7475.013426867,0
+CNRG.US,D,20200407,000000,37.7759,37.8732,36.4046,36.4165,10563.437795076,0
+CNRG.US,D,20200408,000000,36.6381,38.0362,36.6381,37.8892,3540.2661868226,0
+CNRG.US,D,20200409,000000,38.874,39.34,38.1923,38.702,9878.1275980246,0
+CNRG.US,D,20200413,000000,39.1363,39.1363,37.7749,38.5728,6138.6082261563,0
+CNRG.US,D,20200414,000000,39.3699,40.1956,39.3699,40.0237,7218.3994764294,0
+CNRG.US,D,20200415,000000,39.2238,39.2238,38.3095,38.3791,7486.0830482585,0
+CNRG.US,D,20200416,000000,38.3195,38.6156,38.1426,38.5778,3239.3737508192,0
+CNRG.US,D,20200417,000000,39.2337,39.7822,39.184,39.6332,9617.4883307173,0
+CNRG.US,D,20200420,000000,39.2437,39.8945,38.9852,39.0448,10196.127630724,0
+CNRG.US,D,20200421,000000,37.931,38.7139,37.6785,37.7342,2745.2661050745,0
+CNRG.US,D,20200422,000000,38.5788,39.2337,38.5788,39.2277,2967.6648621205,0
+CNRG.US,D,20200423,000000,39.4931,40.2622,39.4931,39.6769,3404.4117424732,0
+CNRG.US,D,20200424,000000,39.7295,40.0097,39.2437,40.0097,3191.0699483839,0
+CNRG.US,D,20200427,000000,40.4291,41.7577,40.4291,41.6862,5206.7473708414,0
+CNRG.US,D,20200428,000000,42.0529,42.6848,41.2758,41.7766,13219.140599801,0
+CNRG.US,D,20200429,000000,42.8787,43.6189,42.8697,43.3963,13028.944377712,0
+CNRG.US,D,20200430,000000,43.3656,43.3656,41.7071,41.7478,16131.457354965,0
+CNRG.US,D,20200501,000000,40.44,40.44,38.9336,39.5586,6411.3234440724,0
+CNRG.US,D,20200504,000000,39.6818,40.1608,39.2824,40.1598,10195.121301507,0
+CNRG.US,D,20200505,000000,41.3543,41.4318,40.5484,40.5722,23412.249242874,0
+CNRG.US,D,20200506,000000,41.2082,41.4884,40.6736,41.2271,2212.9179490685,0
+CNRG.US,D,20200507,000000,41.4835,41.4835,40.9736,41.1356,9671.8301084571,0
+CNRG.US,D,20200508,000000,41.557,42.8309,41.557,42.7713,8204.602109484,0
+CNRG.US,D,20200511,000000,42.6749,42.8111,42.0151,42.5735,7618.9185049556,0
+CNRG.US,D,20200512,000000,43.0168,43.0913,41.6007,41.6007,6343.8993865064,0
+CNRG.US,D,20200513,000000,41.858,41.858,39.8945,40.2751,7610.8678712164,0
+CNRG.US,D,20200514,000000,39.3986,40.3466,38.5202,40.3338,8272.0261670499,0
+CNRG.US,D,20200515,000000,40.4887,40.4887,39.7594,40.2959,7496.1463404325,0
+CNRG.US,D,20200518,000000,42.0529,42.8965,42.0529,42.8965,5265.1144654508,0
+CNRG.US,D,20200519,000000,42.5596,43.9399,42.5596,43.4202,4354.3865237014,0
+CNRG.US,D,20200520,000000,44.2698,44.4596,43.443,43.7212,2660.7344508127,0
+CNRG.US,D,20200521,000000,43.6865,43.6865,43.0266,43.2313,2716.0825577698,0
+CNRG.US,D,20200522,000000,43.1131,43.132,42.6242,42.6242,11214.532798736,0
+CNRG.US,D,20200526,000000,43.9498,44.721,43.9498,44.2966,4487.2219803985,0
+CNRG.US,D,20200527,000000,45.4553,45.4553,43.1509,44.708,11625.115119436,0
+CNRG.US,D,20200528,000000,44.5828,45.1264,43.9817,44.0979,3913.614326479,0
+CNRG.US,D,20200529,000000,44.397,44.717,43.9797,44.717,2551.0445661158,0
+CNRG.US,D,20200601,000000,44.6295,46.0098,44.6295,46.0088,6251.3170985054,0
+CNRG.US,D,20200602,000000,46.4579,46.4579,45.7008,46.0247,6754.4817072067,0
+CNRG.US,D,20200603,000000,46.0873,47.2599,46.0873,47.1287,14072.507776159,0
+CNRG.US,D,20200604,000000,47.3532,47.556,46.9389,47.3006,6263.3930491142,0
+CNRG.US,D,20200605,000000,48.6173,49.5613,48.1314,48.512,12367.786081879,0
+CNRG.US,D,20200608,000000,49.8624,50.1048,49.2095,50.089,18061.596793943,0
+CNRG.US,D,20200609,000000,49.6964,49.6964,48.2655,48.8866,23871.135366009,0
+CNRG.US,D,20200610,000000,49.1122,50.6872,48.6173,50.561,20649.875541103,0
+CNRG.US,D,20200611,000000,48.5884,48.5884,45.6263,45.7415,18680.489262646,0
+CNRG.US,D,20200612,000000,47.3245,48.6958,46.2781,47.0243,12068.906304311,0
+CNRG.US,D,20200615,000000,46.2444,47.5123,45.5428,47.4835,9997.8807748955,0
+CNRG.US,D,20200616,000000,49.4719,49.4719,47.9356,48.3311,16357.881428881,0
+CNRG.US,D,20200617,000000,48.1702,48.1702,46.5812,46.6368,8919.0958538399,0
+CNRG.US,D,20200618,000000,46.2632,47.3702,46.2632,47.0859,6843.0386783382,0
+CNRG.US,D,20200619,000000,48.5189,48.5189,46.9438,46.9438,13354.995044151,0
+CNRG.US,D,20200622,000000,46.8902,47.1466,46.5693,46.8783,6051.0575842423,0
+CNRG.US,D,20200623,000000,47.8651,47.9565,47.5163,47.6067,3318.873758994,0
+CNRG.US,D,20200624,000000,47.6424,47.6434,46.6656,47.3026,12746.165867622,0
+CNRG.US,D,20200625,000000,46.8693,47.1367,46.5504,47.1367,6772.59563312,0
+CNRG.US,D,20200626,000000,47.1367,47.1367,46.0654,46.0654,14744.735693384,0
+CNRG.US,D,20200629,000000,46.4033,48.0062,46.2661,47.8452,12586.159522055,0
+CNRG.US,D,20200630,000000,47.8979,48.3281,47.6832,48.3281,3402.3990840384,0
+CNRG.US,D,20200701,000000,48.7197,49.3636,48.7197,49.2324,8433.0388418344,0
+CNRG.US,D,20200702,000000,50.4378,50.4477,50.0264,50.0323,13426.444418587,0
+CNRG.US,D,20200706,000000,52.0992,52.3039,51.4841,52.2989,42102.801797693,0
+CNRG.US,D,20200707,000000,52.6856,52.8982,52.2046,52.61,15621.248441742,0
+CNRG.US,D,20200708,000000,53.085,54.0619,52.8883,54.0082,38137.864681126,0
+CNRG.US,D,20200709,000000,54.6183,54.6183,52.2344,53.3762,18616.084192732,0
+CNRG.US,D,20200710,000000,53.6126,53.9704,53.0065,53.9704,7955.0324635681,0
+CNRG.US,D,20200713,000000,54.8161,55.6538,53.3086,53.3096,20272.502084576,0
+CNRG.US,D,20200714,000000,53.2788,55.4779,52.9588,55.4659,12548.925341011,0
+CNRG.US,D,20200715,000000,56.6127,57.0618,56.0731,56.7389,16734.248556189,0
+CNRG.US,D,20200716,000000,56.6028,56.7091,55.9429,56.0154,9450.4376806285,0
+CNRG.US,D,20200717,000000,56.1218,56.7856,56.1218,56.7856,5630.4119713679,0
+CNRG.US,D,20200720,000000,57.4335,57.9602,57.2506,57.9403,12954.476015625,0
+CNRG.US,D,20200721,000000,59.5898,59.5898,57.5398,57.5398,8817.4566028822,0
+CNRG.US,D,20200722,000000,57.6382,58.3387,57.5587,58.3,8156.2983070486,0
+CNRG.US,D,20200723,000000,58.6428,59.1705,57.7991,58.2791,13581.419118066,0
+CNRG.US,D,20200724,000000,57.832,57.832,56.6951,57.0668,9482.6402155854,0
+CNRG.US,D,20200727,000000,57.6958,58.1172,57.2854,58.0546,5693.8107120643,0
+CNRG.US,D,20200728,000000,58.1858,58.1858,56.8075,56.8075,6083.2601191991,0
+CNRG.US,D,20200729,000000,56.8561,56.8561,56.3405,56.5123,9480.6275571506,0
+CNRG.US,D,20200730,000000,56.4954,56.4954,55.9528,56.1974,6367.0449585067,0
+CNRG.US,D,20200731,000000,56.0731,56.0731,54.9879,55.6766,9614.4693430651,0
+CNRG.US,D,20200803,000000,56.4159,57.3887,56.4159,57.3768,4800.1903670107,0
+CNRG.US,D,20200804,000000,57.5199,59.4457,57.5199,59.3574,10374.247902204,0
+CNRG.US,D,20200805,000000,59.9734,60.7048,58.9946,60.6958,9615.4756722825,0
+CNRG.US,D,20200806,000000,61.2712,61.2712,60.2467,60.7247,11229.627736996,0
+CNRG.US,D,20200807,000000,60.5587,62.4925,60.5587,61.7869,7897.6716981762,0
+CNRG.US,D,20200810,000000,62.6376,62.8443,62.1884,62.4199,14421.704014598,0
+CNRG.US,D,20200811,000000,63.0291,63.0291,60.3311,60.4116,13821.931801026,0
+CNRG.US,D,20200812,000000,60.8131,62.2481,60.8131,61.9787,5684.7537491077,0
+CNRG.US,D,20200813,000000,61.9946,63.4147,61.9946,63.0659,15090.91294417,0
+CNRG.US,D,20200814,000000,63.1483,63.1483,62.0811,62.095,12137.336691094,0
+CNRG.US,D,20200817,000000,62.405,63.6253,62.405,63.043,17861.33727968,0
+CNRG.US,D,20200818,000000,63.685,63.7376,62.9218,63.5736,9039.8553599282,0
+CNRG.US,D,20200819,000000,64.0755,65.1377,64.0755,64.3209,11570.773341696,0
+CNRG.US,D,20200820,000000,64.2812,64.2812,63.0191,63.1533,18610.046217428,0
+CNRG.US,D,20200821,000000,63.1483,64.2523,63.1483,63.6631,12460.36836988,0
+CNRG.US,D,20200824,000000,64.1639,64.6707,63.8211,64.4948,11224.59609091,0
+CNRG.US,D,20200825,000000,65.3454,65.4428,64.2622,65.4428,11596.937901349,0
+CNRG.US,D,20200826,000000,66.1464,66.1464,64.9509,65.0125,32946.212248546,0
+CNRG.US,D,20200827,000000,64.7988,65.7647,64.7988,65.4825,19756.255196049,0
+CNRG.US,D,20200828,000000,66.1464,66.8687,65.7747,66.8052,17595.666366286,0
+CNRG.US,D,20200831,000000,66.9185,67.4213,66.1464,66.5269,23441.432790178,0
+CNRG.US,D,20200901,000000,66.8787,67.4242,66.1444,67.4133,44052.061491802,0
+CNRG.US,D,20200902,000000,67.8555,67.8555,65.4727,66.9871,20991.021145802,0
+CNRG.US,D,20200903,000000,66.3113,66.3113,62.2967,62.6663,35286.934008225,0
+CNRG.US,D,20200904,000000,63.675,63.675,58.7223,62.3107,47008.656732531,0
+CNRG.US,D,20200908,000000,59.1705,62.6007,59.1705,61.3408,33710.016124554,0
+CNRG.US,D,20200909,000000,62.2401,63.4981,62.2401,63.2537,19454.356430829,0
+CNRG.US,D,20200910,000000,63.5478,63.5478,61.615,61.9658,51991.999017108,0
+CNRG.US,D,20200911,000000,62.3364,62.8949,61.7552,62.1377,8210.6400847884,0
+CNRG.US,D,20200914,000000,63.3143,64.4163,62.5511,64.4163,10248.456750029,0
+CNRG.US,D,20200915,000000,64.8664,66.0539,64.8664,65.6982,12355.71013127,0
+CNRG.US,D,20200916,000000,66.1464,66.8787,66.0092,66.1464,12040.729086223,0
+CNRG.US,D,20200917,000000,64.9261,64.9261,63.987,64.5236,8674.557854011,0
+CNRG.US,D,20200918,000000,65.4428,65.8532,64.2851,64.8277,14903.735709734,0
+CNRG.US,D,20200921,000000,63.8349,64.619,62.4925,64.619,18560.736085775,0
+CNRG.US,D,20200922,000000,64.9509,64.9509,63.8281,64.8426,9156.5895491469,0
+CNRG.US,D,20200923,000000,65.087,66.1741,64.0416,64.0416,22902.04032965,0
+CNRG.US,D,20200924,000000,63.6998,64.4908,61.6349,63.5706,18961.255114301,0
+CNRG.US,D,20200925,000000,63.9144,66.0669,63.9144,65.9427,22290.192165469,0
+CNRG.US,D,20200928,000000,67.8665,69.0788,67.8665,68.9963,77859.691550445,0
+CNRG.US,D,20200929,000000,69.4226,70.2733,69.1384,69.7257,11828.393621351,0
+CNRG.US,D,20200930,000000,69.8519,72.1315,69.8519,71.2719,28394.585198233,0
+CNRG.US,D,20201001,000000,72.3958,73.639,71.9099,73.4352,31280.737393745,0
+CNRG.US,D,20201002,000000,71.7022,74.0603,71.1338,72.8857,34466.775696041,0
+CNRG.US,D,20201005,000000,74.42,76.4163,73.8437,76.4163,35296.997300399,0
+CNRG.US,D,20201006,000000,77.0116,78.0222,75.3491,76.7502,24490.027834711,0
+CNRG.US,D,20201007,000000,77.8652,80.9367,77.8652,80.4776,27390.268639266,0
+CNRG.US,D,20201008,000000,82.002,82.002,78.1175,79.1659,36379.807538324,0
+CNRG.US,D,20201009,000000,80.0374,81.7973,79.322,81.3431,16572.229552187,0
+CNRG.US,D,20201012,000000,82.6101,82.6101,78.2656,79.1382,28194.32568397,0
+CNRG.US,D,20201013,000000,79.0487,80.7499,78.2855,79.9192,24483.989859407,0
+CNRG.US,D,20201014,000000,80.7022,81.0728,79.8765,80.5949,25761.021636291,0
+CNRG.US,D,20201015,000000,79.1948,80.263,78.3252,79.958,19858.900776225,0
+CNRG.US,D,20201016,000000,81.2209,81.2408,79.0666,79.626,19103.147533955,0
+CNRG.US,D,20201019,000000,80.4369,81.6492,79.2444,80.4567,40400.092761847,0
+CNRG.US,D,20201020,000000,81.4942,83.5055,80.8105,82.943,52546.486415897,0
+CNRG.US,D,20201021,000000,82.8834,82.8834,76.7502,76.7502,43231.903179619,0
+CNRG.US,D,20201022,000000,77.0215,77.7767,75.044,77.5313,39042.554647571,0
+CNRG.US,D,20201023,000000,78.3948,79.2245,76.5247,77.1606,16725.191593232,0
+CNRG.US,D,20201026,000000,76.3497,76.6906,74.3326,75.7625,50161.486170653,0
+CNRG.US,D,20201027,000000,76.0159,76.0218,74.1775,74.3723,16714.121971841,0
+CNRG.US,D,20201028,000000,73.3845,75.1782,73.3845,74.0901,18189.400604553,0
+CNRG.US,D,20201029,000000,74.5293,74.7877,73.6767,74.3424,20304.704619533,0
+CNRG.US,D,20201030,000000,74.3524,74.3524,71.2799,72.5906,23506.844189309,0
+CNRG.US,D,20201102,000000,73.8138,75.84,73.8138,75.8012,46385.738946959,0
+CNRG.US,D,20201103,000000,76.9648,77.1696,75.7327,76.6031,25336.350706547,0
+CNRG.US,D,20201104,000000,75.3888,75.6442,72.1016,74.5393,44181.877960847,0
+CNRG.US,D,20201105,000000,77.7171,81.7684,77.7171,81.7009,45538.409745906,0
+CNRG.US,D,20201106,000000,82.9828,83.7827,81.0331,81.4346,21829.293383899,0
+CNRG.US,D,20201109,000000,88.314,88.314,81.0232,81.1325,55571.51204341,0
+CNRG.US,D,20201110,000000,82.1212,82.1212,78.5995,79.9092,18280.976563337,0
+CNRG.US,D,20201111,000000,80.9845,83.7142,80.9845,83.3038,25246.787406198,0
+CNRG.US,D,20201112,000000,83.9606,83.9606,80.9944,81.3382,27918.591478403,0
+CNRG.US,D,20201113,000000,82.5902,83.4319,81.5817,82.316,24125.736658012,0
+CNRG.US,D,20201116,000000,83.4716,84.222,83.1368,84.0232,28122.876309535,0
+CNRG.US,D,20201117,000000,84.3502,85.2127,82.8635,84.7715,23755.407506007,0
+CNRG.US,D,20201118,000000,85.3975,86.0723,84.059,84.059,23695.027752963,0
+CNRG.US,D,20201119,000000,84.8887,85.2226,84.0163,85.0556,36587.111357109,0
+CNRG.US,D,20201120,000000,85.5834,87.2507,85.4373,86.4837,32791.237549067,0
+CNRG.US,D,20201123,000000,88.4402,90.7774,87.7059,90.7208,161847.92803487,0
+CNRG.US,D,20201124,000000,95.3376,95.3376,90.5787,92.5005,86970.996284809,0
+CNRG.US,D,20201125,000000,91.9819,94.3707,91.3945,94.0656,53552.8156333,0
+CNRG.US,D,20201127,000000,95.4349,97.4303,95.2005,95.6506,43383.858891447,0
+CNRG.US,D,20201130,000000,97.3628,97.3628,90.9851,93.0192,72541.241636471,0
+CNRG.US,D,20201201,000000,95.113,95.113,91.0418,91.1312,37954.712763559,0
+CNRG.US,D,20201202,000000,88.8705,90.5737,86.8275,89.7906,48219.270781066,0
+CNRG.US,D,20201203,000000,90.6423,91.0617,88.6152,88.6152,36030.611299886,0
+CNRG.US,D,20201204,000000,89.273,90.5737,89.1726,89.9467,41847.194176473,0
+CNRG.US,D,20201207,000000,90.3283,91.3329,89.5353,89.8592,33829.769301425,0
+CNRG.US,D,20201208,000000,90.1733,93.8997,90.1733,93.5091,68541.082997296,0
+CNRG.US,D,20201209,000000,94.2426,94.2426,88.4293,89.7122,49909.903866302,0
+CNRG.US,D,20201210,000000,89.263,91.2038,88.8805,90.6423,45969.118650954,0
+CNRG.US,D,20201211,000000,90.2588,92.1378,89.1647,90.3442,32064.667854102,0
+CNRG.US,D,20201214,000000,91.4045,92.0603,90.3581,91.0915,41128.675115247,0
+CNRG.US,D,20201215,000000,92.7937,97.9143,92.3744,97.6599,57569.075539954,0
+CNRG.US,D,20201216,000000,97.6599,97.6599,94.6619,97.2733,41331.953617163,0
+CNRG.US,D,20201217,000000,98.3635,99.1723,97.0458,98.3733,45157.01097251,0
+CNRG.US,D,20201218,000000,98.9636,103.415,98.8345,100.672,49083.707578816,0
+CNRG.US,D,20201221,000000,100.037,103.058,99.7884,103.058,83236.508559027,0
+CNRG.US,D,20201222,000000,104.776,109.06,104.2,108.623,88178.591345692,0
+CNRG.US,D,20201223,000000,110.232,110.729,108.046,108.662,71343.709867763,0
+CNRG.US,D,20201224,000000,109.01,109.01,106.506,107.391,35363.415028747,0
+CNRG.US,D,20201228,000000,110.471,111.097,106.168,106.655,58754.531358055,0
+CNRG.US,D,20201229,000000,107.122,107.122,102.581,104.22,54310.581534005,0
+CNRG.US,D,20201230,000000,105.432,106.923,105.194,106.089,39472.257223403,0
+CNRG.US,D,20201231,000000,106.615,106.853,105.304,106.059,25279.996270373,0
+CNRG.US,D,20210104,000000,107.947,109.07,105.194,107.092,51773.625576932,0
+CNRG.US,D,20210105,000000,106.645,110.341,106.098,109.686,60609.196105728,0
+CNRG.US,D,20210106,000000,114.993,120.845,113.621,117.844,152060.37006642,0
+CNRG.US,D,20210107,000000,124.323,127.771,122.663,124.72,164213.80802498,0
+CNRG.US,D,20210108,000000,131.448,131.448,124.353,126.847,93843.218510451,0
+CNRG.US,D,20210111,000000,123.846,127.831,122.435,126.092,96075.25671465,0
+CNRG.US,D,20210112,000000,129.47,132.174,128.228,131.895,86311.85064741,0
+CNRG.US,D,20210113,000000,134.528,134.528,129.103,131.309,119107.11351335,0
+CNRG.US,D,20210114,000000,131.249,133.296,129.769,132.84,92734.243712874,0
+CNRG.US,D,20210115,000000,131.646,131.646,124.879,125.366,135950.04562501,0
+CNRG.US,D,20210119,000000,128.983,132.124,127.622,132.045,156009.2059155,0
+CNRG.US,D,20210120,000000,133.366,134.538,130.424,132.342,75383.115346417,0
+CNRG.US,D,20210121,000000,133.505,138.513,129.998,138.275,118996.41729943,0
+CNRG.US,D,20210122,000000,136.655,141.694,135.523,141.694,107982.14401496,0
+CNRG.US,D,20210125,000000,139.785,143.472,133.525,136.039,244076.09471806,0
+CNRG.US,D,20210126,000000,138.493,139.954,136.158,138.911,96673.016269788,0
+CNRG.US,D,20210127,000000,133.922,137.261,130.265,132.521,140425.1916548,0
+CNRG.US,D,20210128,000000,133.008,133.356,127.572,131.945,154873.06022906,0
+CNRG.US,D,20210129,000000,131.945,133.296,127.066,128.139,108340.39721635,0
+CNRG.US,D,20210201,000000,130.395,132.144,126.201,132.025,104800.13102953,0
+CNRG.US,D,20210202,000000,134.927,135.661,131.696,134.628,82140.616041276,0
+CNRG.US,D,20210203,000000,134.479,137.321,133.416,136.575,85105.261915744,0
+CNRG.US,D,20210204,000000,137.897,137.897,134.349,135.403,60286.164426941,0
+CNRG.US,D,20210205,000000,136.268,137.261,133.783,137.221,64576.145880729,0
+CNRG.US,D,20210208,000000,138.583,141.614,138.106,140.67,99344.820341992,0
+CNRG.US,D,20210209,000000,141.038,144.594,140.859,143.82,141743.4829296,0
+CNRG.US,D,20210210,000000,146.92,146.92,140.044,141.435,122154.27838364,0
+CNRG.US,D,20210211,000000,142.021,142.965,138.483,141.325,75966.78629251,0
+CNRG.US,D,20210212,000000,140.998,141.961,138.414,141.614,58691.132617359,0
+CNRG.US,D,20210216,000000,142.756,142.816,135.78,136.894,142783.02101118,0
+CNRG.US,D,20210217,000000,135.423,135.84,129.48,132.392,101899.89022497,0
+CNRG.US,D,20210218,000000,128.298,129.609,123.787,124.393,205811.43255554,0
+CNRG.US,D,20210219,000000,127.335,130.753,127.046,127.901,69225.38686513,0
+CNRG.US,D,20210222,000000,126.35,126.35,118.947,119.325,140338.64734211,0
+CNRG.US,D,20210223,000000,113.998,118.102,108.274,117.596,133514.7289189,0
+CNRG.US,D,20210224,000000,119.225,122.952,116.851,122.842,68430.386783382,0
+CNRG.US,D,20210225,000000,122.097,122.216,114.317,114.863,66639.120776405,0
+CNRG.US,D,20210226,000000,115.807,117.297,112.061,115.757,45701.435079125,0
+CNRG.US,D,20210301,000000,119.593,121.938,118.699,121.938,65234.285188911,0
+CNRG.US,D,20210302,000000,122.713,122.713,117.03,117.108,46361.587045741,0
+CNRG.US,D,20210303,000000,118.152,118.152,110.311,110.819,55288.73353332,0
+CNRG.US,D,20210304,000000,109.705,111.942,102.581,105.403,111283.91017726,0
+CNRG.US,D,20210305,000000,106.843,106.843,96.541,104.032,122015.40495164,0
+CNRG.US,D,20210308,000000,102.869,106.347,101.647,101.886,54560.15117992,0
+CNRG.US,D,20210309,000000,105.522,112.23,105.522,111.385,73957.146845357,0
+CNRG.US,D,20210310,000000,116.006,117.307,110.739,111.703,60346.544179986,0
+CNRG.US,D,20210311,000000,115.061,118.888,114.337,118.778,186838.10149063,0
+CNRG.US,D,20210312,000000,116.294,119.524,114.575,119.087,39723.839527753,0
+CNRG.US,D,20210315,000000,119.295,119.822,117.774,119.087,44901.40335129,0
+CNRG.US,D,20210316,000000,118.529,118.529,113.829,114.804,50118.214014305,0
+CNRG.US,D,20210317,000000,112.408,114.227,110.67,113.432,51585.442013278,0
+CNRG.US,D,20210318,000000,112.388,112.657,107.728,107.927,47469.555514101,0
+CNRG.US,D,20210319,000000,109.338,110.957,107.062,110.341,39174.383775051,0
+CNRG.US,D,20210322,000000,112.23,113.124,110.967,111.782,37667.908936599,0
+CNRG.US,D,20210323,000000,111.186,111.822,107.132,107.569,39177.402762703,0
+CNRG.US,D,20210324,000000,109.298,109.298,103.515,103.515,54077.113155567,0
+CNRG.US,D,20210325,000000,101.07,105.412,100.574,105.204,51670.979996757,0
+CNRG.US,D,20210326,000000,106.406,107.47,104.25,107.47,29323.427065896,0
+CNRG.US,D,20210329,000000,106.973,106.973,102.739,102.869,30467.623386083,0
+CNRG.US,D,20210330,000000,102.729,108.473,102.729,108.066,35256.744131703,0
+CNRG.US,D,20210331,000000,111.017,112.408,110.034,111.842,32049.57291584,0
+CNRG.US,D,20210401,000000,114.237,114.237,111.156,111.405,40621.485189676,0
+CNRG.US,D,20210405,000000,114.445,114.445,109.358,109.398,38267.681150171,0
+CNRG.US,D,20210406,000000,109.894,112.21,109.894,110.51,31416.591838094,0
+CNRG.US,D,20210407,000000,109.546,109.546,106.069,106.456,313606.39933606,0
+CNRG.US,D,20210408,000000,107.778,107.778,106.377,106.903,28346.281395798,0
+CNRG.US,D,20210409,000000,106.476,106.953,105.194,106.397,22697.755498517,0
+CNRG.US,D,20210412,000000,105.97,105.97,103.714,104.718,111627.06844039,0
+CNRG.US,D,20210413,000000,104.091,105.364,102.869,105.344,49259.815191861,0
+CNRG.US,D,20210414,000000,105.91,107.102,104.479,104.926,24561.477209147,0
+CNRG.US,D,20210415,000000,105.641,105.641,101.031,102.601,192759.34260583,0
+CNRG.US,D,20210416,000000,102.909,104.519,102.631,104.022,43619.339928318,0
+CNRG.US,D,20210419,000000,104.012,104.429,100.385,101.13,39298.162268792,0
+CNRG.US,D,20210420,000000,101.07,102.233,99.5897,100.812,25267.920319764,0
+CNRG.US,D,20210421,000000,99.7984,103.972,99.7984,103.972,22410.951671557,0
+CNRG.US,D,20210422,000000,105.92,107.261,104.668,105.452,34498.978230999,0
+CNRG.US,D,20210423,000000,106.416,108.414,106.357,108.254,82968.824987198,0
+CNRG.US,D,20210426,000000,108.513,109.755,107.371,109.715,30477.686678257,0
+CNRG.US,D,20210427,000000,109.994,109.994,107.768,108.116,32492.357771497,0
+CNRG.US,D,20210428,000000,106.973,107.192,106.138,106.606,33901.218675861,0
+CNRG.US,D,20210429,000000,108.007,108.007,103.952,105.115,23657.793571919,0
+CNRG.US,D,20210430,000000,104.121,104.489,102.342,102.769,23419.293547395,0
+CNRG.US,D,20210503,000000,103.903,103.903,101.557,101.567,38053.333026865,0
+CNRG.US,D,20210504,000000,100.017,100.017,96.8838,97.8795,91243.8701419,0
+CNRG.US,D,20210505,000000,98.5314,98.8543,96.5808,97.0805,19021.634867345,0
+CNRG.US,D,20210506,000000,96.7953,96.855,94.8984,96.5012,142543.51465744,0
+CNRG.US,D,20210507,000000,97.335,99.1922,96.7467,97.6897,36976.560764244,0
+CNRG.US,D,20210510,000000,97.4433,97.4433,93.7447,93.7447,58229.227506571,0
+CNRG.US,D,20210511,000000,90.1544,95.276,90.1544,94.8636,41561.39667873,0
+CNRG.US,D,20210512,000000,93.7148,94.489,90.8301,91.1352,81122.210873264,0
+CNRG.US,D,20210513,000000,91.7423,93.1852,89.4181,90.7516,37826.908952949,0
+CNRG.US,D,20210514,000000,92.8017,94.4373,92.6048,94.3141,23232.116312958,0
+CNRG.US,D,20210517,000000,93.3124,93.366,91.9143,93.067,14262.703998248,0
+CNRG.US,D,20210518,000000,93.067,95.276,92.3515,94.0487,51959.796482152,0
+CNRG.US,D,20210519,000000,91.8119,95.2859,91.8119,95.2859,20477.793244927,0
+CNRG.US,D,20210520,000000,96.1584,97.6738,96.1584,97.2664,43421.09307249,0
+CNRG.US,D,20210521,000000,98.0544,98.3635,97.3687,97.7582,26281.293841688,0
+CNRG.US,D,20210524,000000,98.3137,98.3137,96.5211,96.9772,15212.678779476,0
+CNRG.US,D,20210525,000000,97.7096,97.7096,96.1286,96.227,16982.811872887,0
+CNRG.US,D,20210526,000000,96.854,99.6593,96.3243,99.4009,111327.1823336,0
+CNRG.US,D,20210527,000000,99.5997,99.689,98.9537,99.689,10127.697243941,0
+CNRG.US,D,20210528,000000,100.176,100.672,98.8841,99.0729,9168.6654997557,0
+CNRG.US,D,20210601,000000,100.435,100.901,98.8543,99.6593,17837.185378463,0
+CNRG.US,D,20210602,000000,99.699,99.699,98.6854,99.4605,17140.80556002,0
+CNRG.US,D,20210603,000000,98.4131,99.5102,97.6699,97.7195,13791.741924504,0
+CNRG.US,D,20210604,000000,98.6009,99.8676,98.6009,99.1524,10756.653004817,0
+CNRG.US,D,20210607,000000,99.2518,100.017,98.4131,99.8776,14123.830566247,0
+CNRG.US,D,20210608,000000,100.812,101.2,99.4406,100.921,18646.274069254,0
+CNRG.US,D,20210609,000000,101.318,102.044,99.8875,99.9574,17983.103114986,0
+CNRG.US,D,20210610,000000,99.8875,101.07,99.4803,100.395,19931.356479877,0
+CNRG.US,D,20210611,000000,101.14,101.358,100.445,101.358,12147.399983268,0
+CNRG.US,D,20210614,000000,101.537,102.502,100.692,100.891,28049.414276665,0
+CNRG.US,D,20210615,000000,100.981,100.981,98.0246,98.4231,14213.393866596,0
+CNRG.US,D,20210616,000000,98.1239,99.7785,97.8437,98.8345,29495.509362072,0
+CNRG.US,D,20210617,000000,98.4628,99.8083,98.4628,99.6394,8732.9249486204,0
+CNRG.US,D,20210618,000000,98.4032,99.2419,96.9832,97.4632,28086.648457709,0
+CNRG.US,D,20210621,000000,97.7871,97.7871,96.2916,97.329,14738.697718079,0
+CNRG.US,D,20210622,000000,97.011,98.2651,96.9613,98.1766,11709.646773697,0
+CNRG.US,D,20210623,000000,98.2452,100.246,98.2452,99.9674,18196.444909075,0
+CNRG.US,D,20210624,000000,100.891,101.021,99.6195,100.484,32477.262833237,0
+CNRG.US,D,20210625,000000,100.911,102.641,100.911,101.378,13717.273562416,0
+CNRG.US,D,20210628,000000,101.905,105.79,101.905,105.731,35997.402435711,0
+CNRG.US,D,20210629,000000,106.496,107.559,104.628,105.115,188263.06366247,0
+CNRG.US,D,20210630,000000,105.015,105.135,103.813,104.21,28734.724473716,0
+CNRG.US,D,20210701,000000,104.668,104.668,103.277,103.773,17359.179000196,0
+CNRG.US,D,20210702,000000,103.992,104.26,103.068,103.297,9894.2288655031,0
+CNRG.US,D,20210706,000000,103.307,103.415,102.183,103.108,13770.609010939,0
+CNRG.US,D,20210707,000000,104.051,104.975,101.706,102.263,51175.866021796,0
+CNRG.US,D,20210708,000000,99.0729,101.27,98.2253,100.524,14819.204055471,0
+CNRG.US,D,20210709,000000,101.21,101.468,100.275,101.358,13288.577315803,0
+CNRG.US,D,20210712,000000,101.856,102.661,101.448,102.661,15275.071190955,0
+CNRG.US,D,20210713,000000,102.253,102.332,100.832,100.911,13697.146978068,0
+CNRG.US,D,20210714,000000,101.517,101.517,97.159,97.2167,24855.325340628,0
+CNRG.US,D,20210715,000000,96.9713,97.5913,95.1399,96.3115,23723.204971051,0
+CNRG.US,D,20210716,000000,97.1789,97.1789,94.5982,94.7861,105480.40958049,0
+CNRG.US,D,20210719,000000,92.4618,93.544,91.4144,93.1802,42248.719534217,0
+CNRG.US,D,20210720,000000,93.9583,96.0799,92.7768,95.7698,15859.748466266,0
+CNRG.US,D,20210721,000000,96.4098,99.0034,96.4098,98.9437,14040.305241202,0
+CNRG.US,D,20210722,000000,99.222,99.381,96.7616,97.323,13779.665973895,0
+CNRG.US,D,20210723,000000,97.2852,97.2852,94.7762,95.2283,24654.059497148,0
+CNRG.US,D,20210726,000000,94.8059,95.9268,93.8798,94.5486,19972.61597779,0
+CNRG.US,D,20210727,000000,94.007,94.007,92.3038,93.8599,16091.204186269,0
+CNRG.US,D,20210728,000000,94.2932,97.7305,94.2932,97.0895,18628.160143341,0
+CNRG.US,D,20210729,000000,97.4632,98.4231,97.3797,97.4482,14698.444549383,0
+CNRG.US,D,20210730,000000,96.4694,98.904,96.4694,97.4234,16841.925782451,0
+CNRG.US,D,20210802,000000,98.104,98.3137,96.6075,96.6175,14879.583808515,0
+CNRG.US,D,20210803,000000,97.5228,98.4926,97.3438,98.4827,15118.083833041,0
+CNRG.US,D,20210804,000000,97.9749,98.3733,96.7149,97.1889,48778.789825942,0
+CNRG.US,D,20210805,000000,97.1391,97.9599,96.9256,97.1391,15643.387684524,0
+CNRG.US,D,20210806,000000,97.6509,98.5712,97.011,97.1193,20051.109656749,0
+CNRG.US,D,20210809,000000,97.4731,99.5301,96.6434,99.063,14683.349611122,0
+CNRG.US,D,20210810,000000,99.9175,100.604,99.6593,99.8975,17988.134761072,0
+CNRG.US,D,20210811,000000,100.116,100.116,97.0319,98.591,19765.312159006,0
+CNRG.US,D,20210812,000000,98.0246,98.7152,97.3936,98.2452,24611.793670017,0
+CNRG.US,D,20210813,000000,98.0444,98.0444,95.6129,95.6615,17431.634703849,0
+CNRG.US,D,20210816,000000,95.11,95.11,93.5737,93.84,19501.653904046,0
+CNRG.US,D,20210817,000000,92.6098,92.7768,90.5817,91.6142,36009.47838632,0
+CNRG.US,D,20210818,000000,92.1657,92.9745,91.4382,91.6439,45100.656536335,0
+CNRG.US,D,20210819,000000,90.5121,91.3726,89.7738,89.901,76767.824349562,0
+CNRG.US,D,20210820,000000,89.8911,91.7125,89.8911,91.6341,32791.237549067,0
+CNRG.US,D,20210823,000000,92.5512,93.9723,92.2839,93.84,17513.147370459,0
+CNRG.US,D,20210824,000000,94.4591,95.1497,94.2643,94.7662,15903.020622615,0
+CNRG.US,D,20210825,000000,94.8059,95.6864,94.5625,95.1001,12441.24811475,0
+CNRG.US,D,20210826,000000,94.7165,96.1186,94.5188,94.5884,10759.67199247,0
+CNRG.US,D,20210827,000000,94.6082,96.3899,94.6082,96.0362,23362.93911122,0
+CNRG.US,D,20210830,000000,96.4784,97.1343,95.9964,96.6781,15001.349643821,0
+CNRG.US,D,20210831,000000,96.7646,97.5814,96.4883,96.8619,44178.858973195,0
+CNRG.US,D,20210901,000000,97.1889,98.4628,97.1889,97.5913,16488.704227142,0
+CNRG.US,D,20210902,000000,98.3137,99.4207,98.2064,98.433,17658.058777764,0
+CNRG.US,D,20210903,000000,98.433,98.433,97.2495,97.3747,10340.032708812,0
+CNRG.US,D,20210907,000000,97.2852,97.7205,97.16,97.3051,11292.020148475,0
+CNRG.US,D,20210908,000000,97.9063,97.9063,95.1985,95.2938,14297.925520857,0
+CNRG.US,D,20210909,000000,95.2879,96.5479,95.2829,95.9647,13440.53302763,0
+CNRG.US,D,20210910,000000,96.695,97.2614,94.3091,94.3091,15411.931964522,0
+CNRG.US,D,20210913,000000,95.1497,96.4595,93.6731,96.07,14485.102755294,0
+CNRG.US,D,20210914,000000,96.7347,96.9364,94.8646,95.2948,11341.330280128,0
+CNRG.US,D,20210915,000000,95.1696,95.3952,94.0716,95.3952,23624.584707745,0
+CNRG.US,D,20210916,000000,94.7662,94.952,94.1898,94.6181,9410.1845119324,0
+CNRG.US,D,20210917,000000,94.5386,95.7957,94.3528,95.7957,12795.475999274,0
+CNRG.US,D,20210920,000000,93.3829,93.3829,91.016,92.0524,28407.66747806,0
+CNRG.US,D,20210921,000000,92.9596,93.1435,91.8447,92.6427,13864.197628156,0
+CNRG.US,D,20210922,000000,93.067,95.1975,93.067,94.4572,19198.748809608,0
+CNRG.US,D,20210923,000000,95.2472,95.2839,93.9305,94.7146,14564.602763469,0
+CNRG.US,D,20210924,000000,93.8967,93.8967,92.8105,92.9855,10715.393506903,0
+CNRG.US,D,20210927,000000,92.6038,95.5533,92.6038,94.8039,50822.644466487,0
+CNRG.US,D,20210928,000000,94.4393,94.4393,92.3873,92.429,10907.602387427,0
+CNRG.US,D,20210929,000000,92.9,93.1276,91.5009,91.6469,8634.3046853149,0
+CNRG.US,D,20210930,000000,92.0027,93.4972,92.0027,92.6626,16807.71058906,0
+CNRG.US,D,20211001,000000,93.3044,94.4194,92.7957,93.7854,13771.615340156,0
+CNRG.US,D,20211004,000000,93.2945,93.2945,90.543,90.6612,18932.071566997,0
+CNRG.US,D,20211005,000000,91.0457,91.6439,90.685,90.9722,7267.7096080821,0
+CNRG.US,D,20211006,000000,89.7529,91.5744,89.3982,91.3429,30542.091748171,0
+CNRG.US,D,20211007,000000,92.1994,94.0875,92.1994,93.1603,19745.185574658,0
+CNRG.US,D,20211008,000000,93.6393,93.6393,92.6237,92.9556,10075.368124636,0
+CNRG.US,D,20211011,000000,93.0471,96.3313,93.0471,95.0008,13693.121661198,0
+CNRG.US,D,20211012,000000,95.2869,98.0187,95.2869,97.9788,20219.166636055,0
+CNRG.US,D,20211013,000000,98.6308,99.8776,98.4281,99.8776,20105.451434488,0
+CNRG.US,D,20211014,000000,101.031,101.031,98.7053,99.3015,23569.236600788,0
+CNRG.US,D,20211015,000000,99.8676,100.365,98.914,98.9736,19983.685599182,0
+CNRG.US,D,20211018,000000,98.6954,99.9075,98.1885,99.5997,15505.52058174,0
+CNRG.US,D,20211019,000000,99.9974,102.67,99.9974,101.975,26739.173635606,0
+CNRG.US,D,20211020,000000,101.726,102.084,100.832,101.368,13127.564641018,0
+CNRG.US,D,20211021,000000,100.742,102.372,100.742,101.27,20169.856504402,0
+CNRG.US,D,20211022,000000,100.951,101.08,99.5201,99.9674,10799.925161166,0
+CNRG.US,D,20211025,000000,100.534,102.472,100.474,102.253,17760.70435794,0
+CNRG.US,D,20211026,000000,102.631,102.918,100.931,101.16,30131.509427471,0
+CNRG.US,D,20211027,000000,103.227,105.542,103.088,103.098,26183.6799076,0
+CNRG.US,D,20211028,000000,103.435,106.765,103.435,106.685,21905.774404421,0
+CNRG.US,D,20211029,000000,106.715,108.056,106.715,107.907,26341.673594732,0
+CNRG.US,D,20211101,000000,108.493,110.987,108.444,110.987,31926.800751317,0
+CNRG.US,D,20211102,000000,110.381,110.381,107.291,108.254,27926.642112142,0
+CNRG.US,D,20211103,000000,107.479,109.418,106.496,109.418,15269.033215651,0
+CNRG.US,D,20211104,000000,108.91,109.468,108.017,109.468,15390.799050957,0
+CNRG.US,D,20211105,000000,109.695,109.775,107.847,108.503,17973.039822812,0
+CNRG.US,D,20211108,000000,109.576,110.074,109.298,109.596,12899.127908667,0
+CNRG.US,D,20211109,000000,109.478,109.596,106.516,107.897,20773.654034844,0
+CNRG.US,D,20211110,000000,106.833,107.499,105.204,106.009,33659.699663684,0
+CNRG.US,D,20211111,000000,107.361,110.451,107.251,109.845,17690.261312721,0
+CNRG.US,D,20211112,000000,110.203,111.186,109.755,110.63,31279.731064527,0
+CNRG.US,D,20211115,000000,111.316,111.316,108.712,109.507,34639.864321435,0
+CNRG.US,D,20211116,000000,109.07,109.079,108.215,108.861,17371.254950805,0
+CNRG.US,D,20211117,000000,108.861,109.478,107.271,107.549,28879.635881022,0
+CNRG.US,D,20211118,000000,107.957,107.957,104.17,104.776,22695.742840083,0
+CNRG.US,D,20211119,000000,105.065,107.907,105.065,107.44,27789.781338575,0
+CNRG.US,D,20211122,000000,108.434,110.183,106.327,106.387,54774.499303227,0
+CNRG.US,D,20211123,000000,106.377,106.735,103.564,104.826,17404.46381498,0
+CNRG.US,D,20211124,000000,104.33,105.135,102.819,104.956,15764.147190612,0
+CNRG.US,D,20211126,000000,102.869,102.869,100.425,101.378,13096.368435279,0
+CNRG.US,D,20211129,000000,103.088,103.355,101.26,102.918,9589.31111263,0
+CNRG.US,D,20211130,000000,101.647,101.915,98.4528,99.5301,25100.869669675,0
+CNRG.US,D,20211201,000000,101.289,101.677,96.6085,96.7277,21820.236420942,0
+CNRG.US,D,20211202,000000,96.539,97.5754,95.6119,96.5092,39622.200276796,0
+CNRG.US,D,20211203,000000,97.0815,97.0815,92.2193,92.9099,36868.883537981,0
+CNRG.US,D,20211206,000000,93.5211,94.5665,90.8779,94.182,61691.000014436,0
+CNRG.US,D,20211207,000000,96.4993,97.6639,96.4993,97.0915,34216.199720908,0
+CNRG.US,D,20211208,000000,97.3677,97.8606,96.534,97.5357,15420.988927479,0
+CNRG.US,D,20211209,000000,97.1411,97.1411,94.1421,94.2604,13633.748237371,0
+CNRG.US,D,20211210,000000,94.961,95.1289,93.1852,93.8272,30975.819640872,0
+CNRG.US,D,20211213,000000,93.8868,94.9312,93.4923,93.9841,49868.64436839,0
+CNRG.US,D,20211214,000000,92.89,92.89,90.2568,90.848,45353.245169903,0
+CNRG.US,D,20211215,000000,90.9662,92.2044,88.3816,92.1299,36078.915102321,0
+CNRG.US,D,20211216,000000,92.89,93.057,89.2998,89.7828,19393.976677784,0
+CNRG.US,D,20211217,000000,88.7671,90.9176,87.6035,90.1286,31275.705747657,0
+CNRG.US,D,20211220,000000,87.1832,87.2627,85.5218,86.0821,38868.459692961,0
+CNRG.US,D,20211221,000000,87.2627,89.273,87.2627,89.2461,45785.966733386,0
+CNRG.US,D,20211222,000000,89.4041,89.5433,88.5118,89.2064,53373.689032603,0
+CNRG.US,D,20211223,000000,89.4439,90.1733,88.8983,89.7122,19106.166521607,0
+CNRG.US,D,20211227,000000,89.8404,89.8404,88.6072,89.434,53159.340909297,0
+CNRG.US,D,20211228,000000,89.3346,90.4059,88.7006,88.799,38935.883750527,0
+CNRG.US,D,20211229,000000,88.3528,88.6906,87.2726,87.9662,52166.093971719,0
+CNRG.US,D,20211230,000000,88.2048,90.6323,88.2048,89.7231,38894.624252613,0
+CNRG.US,D,20211231,000000,89.7221,90.8719,89.424,89.424,24188.12906949,0
+CNRG.US,D,20220103,000000,90.4853,90.8769,89.8205,90.6244,18950.18549291,0
+CNRG.US,D,20220104,000000,91.5466,91.5466,88.6708,89.7023,17371.254950805,0
+CNRG.US,D,20220105,000000,89.2949,89.6923,85.9928,85.9928,16802.678942972,0
+CNRG.US,D,20220106,000000,86.112,86.3495,84.0401,85.3587,25508.433002723,0
+CNRG.US,D,20220107,000000,85.4283,86.5234,85.2792,85.5764,33952.541465949,0
+CNRG.US,D,20220110,000000,84.9821,84.9821,82.632,84.3968,23670.875851746,0
+CNRG.US,D,20220111,000000,84.5846,85.8248,84.3472,85.5764,15011.412935995,0
+CNRG.US,D,20220112,000000,86.7072,87.1235,85.3747,86.281,18083.736036726,0
+CNRG.US,D,20220113,000000,87.1832,87.222,84.7237,84.8529,15693.704145395,0
+CNRG.US,D,20220114,000000,84.4763,84.8877,83.5304,84.7536,18170.280349422,0
+CNRG.US,D,20220118,000000,83.7321,83.9408,82.1262,82.1759,30538.066431301,0
+CNRG.US,D,20220119,000000,82.8298,82.8298,81.2925,81.2925,20046.078010661,0
+CNRG.US,D,20220120,000000,82.0467,84.1682,80.8404,80.9755,18548.660135166,0
+CNRG.US,D,20220121,000000,80.3206,80.3405,77.8831,78.1295,35515.370740575,0
+CNRG.US,D,20220124,000000,75.6502,78.5359,73.5644,78.5279,48864.327809421,0
+CNRG.US,D,20220125,000000,76.6618,77.5532,75.3858,76.4561,77505.463665919,0
+CNRG.US,D,20220126,000000,78.199,79.0218,75.3043,75.4922,24025.103736272,0
+CNRG.US,D,20220127,000000,76.3846,76.7592,73.2424,73.4193,43238.94748414,0
+CNRG.US,D,20220128,000000,73.2603,74.5005,72.1553,74.5005,20364.07804336,0
+CNRG.US,D,20220131,000000,74.9764,79.31,74.9764,79.31,17871.400571854,0
+CNRG.US,D,20220201,000000,79.3299,79.627,78.0202,79.5078,17799.951197418,0
+CNRG.US,D,20220202,000000,79.796,79.796,77.6774,77.8195,12858.874739971,0
+CNRG.US,D,20220203,000000,76.3348,76.9499,75.5022,75.6929,32186.433689407,0
+CNRG.US,D,20220204,000000,75.7396,77.257,75.5915,76.6717,34983.022584569,0
+CNRG.US,D,20220207,000000,76.9301,77.4161,75.9742,76.146,15038.583824866,0
+CNRG.US,D,20220208,000000,76.1261,77.2272,75.9831,77.108,76121.76099199,0
+CNRG.US,D,20220209,000000,79.3985,79.6867,78.5259,79.6469,62684.246952012,0
+CNRG.US,D,20220210,000000,78.4266,80.5293,77.7032,77.9904,58308.727514746,0
+CNRG.US,D,20220211,000000,78.5359,78.8689,75.5915,76.0477,54452.473953658,0
+CNRG.US,D,20220214,000000,75.7992,76.7611,75.0957,75.8022,13259.393768497,0
+CNRG.US,D,20220215,000000,77.098,79.3647,77.098,79.3498,68238.177902858,0
+CNRG.US,D,20220216,000000,78.8737,79.7463,78.368,79.5674,55485.974059931,0
+CNRG.US,D,20220217,000000,78.5657,79.1858,77.6933,77.8026,52815.176316945,0
+CNRG.US,D,20220218,000000,77.7727,78.0162,76.1063,76.2355,59222.474444147,0
+CNRG.US,D,20220222,000000,75.1642,75.8688,73.9499,74.2719,31414.579179659,0
+CNRG.US,D,20220223,000000,75.1444,75.1444,73.4501,73.4501,98763.162054333,0
+CNRG.US,D,20220224,000000,70.3458,77.5889,70.3458,77.4786,61671.879759306,0
+CNRG.US,D,20220225,000000,77.5044,79.2703,76.8506,79.2703,15011.412935995,0
+CNRG.US,D,20220228,000000,79.7463,83.7917,79.7463,83.2978,32217.629895147,0
+CNRG.US,D,20220301,000000,82.9192,84.2378,82.2703,83.584,67781.304438157,0
+CNRG.US,D,20220302,000000,83.742,83.742,81.6263,82.7999,11636.184740827,0
+CNRG.US,D,20220303,000000,83.0285,83.0285,81.4714,81.8281,60219.746698593,0
+CNRG.US,D,20220304,000000,81.1543,81.6502,80.1328,80.891,14480.071109207,0
+CNRG.US,D,20220307,000000,81.6105,83.2958,81.5608,82.1063,60190.563151289,0
+CNRG.US,D,20220308,000000,83.3654,88.7602,83.0981,87.6095,97389.522672578,0
+CNRG.US,D,20220309,000000,88.2246,88.5416,86.3902,87.9463,106558.18817234,0
+CNRG.US,D,20220310,000000,86.8562,86.9547,84.7536,86.9547,29416.009353898,0
+CNRG.US,D,20220311,000000,87.7586,87.7785,85.1401,85.1401,9606.4187093259,0
+CNRG.US,D,20220314,000000,85.0805,85.0805,80.584,80.9179,22013.451630683,0
+CNRG.US,D,20220315,000000,80.6883,83.0285,79.7761,83.0285,8122.083113657,0
+CNRG.US,D,20220316,000000,84.7536,86.6476,84.0887,86.578,15121.102820692,0
+CNRG.US,D,20220317,000000,85.4969,88.5277,85.4969,88.4223,23893.274608792,0
+CNRG.US,D,20220318,000000,88.155,89.5134,87.9563,89.4936,27951.800342576,0
+CNRG.US,D,20220321,000000,89.5532,90.2885,88.5396,89.5333,47964.669489064,0
+CNRG.US,D,20220322,000000,90.219,91.9182,90.219,91.0934,12449.298748489,0
+CNRG.US,D,20220323,000000,90.1296,91.7344,90.0302,90.3879,12625.406361533,0
+CNRG.US,D,20220324,000000,91.163,91.2823,90.2389,91.2425,8907.019903231,0
+CNRG.US,D,20220325,000000,91.2723,91.2723,88.788,90.0003,13847.090031461,0
+CNRG.US,D,20220328,000000,89.8414,90.209,88.5396,90.1992,9889.197219416,0
+CNRG.US,D,20220329,000000,90.845,91.8016,90.3581,91.6897,23069.090979739,0
+CNRG.US,D,20220330,000000,91.7096,91.7096,89.3545,89.5731,9208.9186684518,0
+CNRG.US,D,20220331,000000,89.8612,90.3121,89.1458,89.1657,14926.881281734,0
+CNRG.US,D,20220401,000000,90.1196,90.466,88.9505,89.9507,12292.311390573,0
+CNRG.US,D,20220404,000000,90.1892,92.7132,90.1892,92.6237,19295.356414479,0
+CNRG.US,D,20220405,000000,92.5244,92.9418,89.6674,89.7619,15464.261083827,0
+CNRG.US,D,20220406,000000,88.8675,88.8675,87.3422,88.2812,17878.444876375,0
+CNRG.US,D,20220407,000000,87.0789,88.6192,86.4528,87.7645,13962.817891463,0
+CNRG.US,D,20220408,000000,87.9036,87.9036,85.9758,85.9957,12534.836731967,0
+CNRG.US,D,20220411,000000,85.2405,86.7807,84.9027,85.9081,16239.134581227,0
+CNRG.US,D,20220412,000000,87.1484,87.4167,85.2603,85.4592,11268.874576475,0
+CNRG.US,D,20220413,000000,85.5585,86.4528,85.1312,86.423,13048.064632843,0
+CNRG.US,D,20220414,000000,86.3435,86.7807,85.0616,85.1212,11297.051794562,0
+CNRG.US,D,20220418,000000,84.8331,85.161,84.2766,84.6542,27885.382614228,0
+CNRG.US,D,20220419,000000,84.7436,86.4812,84.5648,86.274,10691.241605686,0
+CNRG.US,D,20220420,000000,87.0392,87.0392,84.9106,84.9106,11020.311259777,0
+CNRG.US,D,20220421,000000,86.0255,86.0255,80.7986,81.0041,14068.482459289,0
+CNRG.US,D,20220422,000000,80.8583,81.3849,79,79.1665,13185.931735627,0
+CNRG.US,D,20220425,000000,78.5032,78.7074,77.2334,78.2952,16035.856079312,0
+CNRG.US,D,20220426,000000,78.5528,78.5528,76.5355,76.5953,16329.704210793,0
+CNRG.US,D,20220427,000000,77.3007,78.1155,76.7741,76.8812,13446.571002935,0
+CNRG.US,D,20220428,000000,77.3306,77.9864,75.4972,77.4796,14939.96356156,0
+CNRG.US,D,20220429,000000,77.4994,78.3839,76.0189,76.0189,12784.406377884,0
+CNRG.US,D,20220502,000000,75.7207,76.635,74.5283,76.4064,28389.553552147,0
+CNRG.US,D,20220503,000000,76.327,78.9205,76.2568,78.4336,19363.786801262,0
+CNRG.US,D,20220504,000000,78.8906,82.5873,78.5628,82.5177,9646.671878022,0
+CNRG.US,D,20220505,000000,81.6632,81.6632,78.3342,79.1988,71720.076995071,0
+CNRG.US,D,20220506,000000,78.851,78.851,76.5853,77.261,19383.91338561,0
+CNRG.US,D,20220509,000000,75.5618,75.9096,72.5509,72.7694,23081.166930347,0
+CNRG.US,D,20220510,000000,74.3693,74.3693,70.7224,72.3024,23069.090979739,0
+CNRG.US,D,20220511,000000,71.8751,72.4564,69.3909,69.4107,17786.868917592,0
+CNRG.US,D,20220512,000000,68.4866,70.7273,68.3123,70.0268,28669.313074585,0
+CNRG.US,D,20220513,000000,71.9446,74.4612,71.8154,74.0115,15266.014227999,0
+CNRG.US,D,20220516,000000,73.6936,74.4538,73.3236,73.3607,8068.7476651346,0
+CNRG.US,D,20220517,000000,74.8761,76.8039,74.8761,76.8039,13952.754599289,0
+CNRG.US,D,20220518,000000,75.9593,78.7416,75.9593,76.4561,19222.900710826,0
+CNRG.US,D,20220519,000000,75.9792,79.1292,75.9792,78.4733,22014.4579599,0
+CNRG.US,D,20220520,000000,78.9901,78.9901,76.4144,78.4783,7921.8235993938,0
+CNRG.US,D,20220523,000000,79.1888,79.2683,77.8672,79.0596,9824.7921495023,0
+CNRG.US,D,20220524,000000,78.4037,78.4037,76.6862,78.1454,149799.14831491,0
+CNRG.US,D,20220525,000000,77.8871,79.8049,77.8871,79.5167,149512.34448795,0
+CNRG.US,D,20220526,000000,79.4968,81.6532,79.4968,81.3351,10441.67195977,0
+CNRG.US,D,20220527,000000,81.5836,83.6903,81.5836,83.59,138188.12180452,0
+CNRG.US,D,20220531,000000,83.8792,83.8792,81.9811,82.2394,16043.906713051,0
+CNRG.US,D,20220601,000000,82.9947,82.9947,80.9775,81.4644,13718.279891633,0
+CNRG.US,D,20220602,000000,81.9115,85.2405,81.9115,84.7237,137754.39391182,0
+CNRG.US,D,20220603,000000,83.4419,84.4455,83.2033,84.0034,14122.824237029,0
+CNRG.US,D,20220606,000000,87.0093,88.2216,86.3386,86.8563,16374.989025576,0
+CNRG.US,D,20220607,000000,85.9659,87.4164,85.7572,87.3571,18187.387946119,0
+CNRG.US,D,20220608,000000,87.1584,87.9036,86.0155,86.274,10567.463111946,0
+CNRG.US,D,20220609,000000,85.4492,86.5423,84.4589,84.4589,42151.105600128,0
+CNRG.US,D,20220610,000000,82.9351,83.5845,82.1927,82.4581,5486.5068932794,0
+CNRG.US,D,20220613,000000,79.7154,79.7154,76.9535,77.7171,14183.203990074,0
+CNRG.US,D,20220614,000000,78.3144,78.3144,75.5235,76.0189,8532.6654343572,0
+CNRG.US,D,20220615,000000,77.0126,78.9305,76.5654,78.4435,20024.945097096,0
+CNRG.US,D,20220616,000000,76.4561,76.8188,73.9519,74.568,12043.748073875,0
+CNRG.US,D,20220617,000000,75.045,77.6038,75.045,77.1597,10544.317539945,0
+CNRG.US,D,20220621,000000,79.5442,79.8238,78.3659,78.5756,80855.571458759,0
+CNRG.US,D,20220622,000000,77.3474,78.9051,77.3474,78.1861,8495.3530268851,0
+CNRG.US,D,20220623,000000,78.6654,80.0434,78.3259,79.9653,8540.4185563216,0
+CNRG.US,D,20220624,000000,80.8822,80.9421,79.664,80.1034,12647.390472301,0
+CNRG.US,D,20220627,000000,80.6825,82.1104,80.6825,81.5332,9696.0990223154,0
+CNRG.US,D,20220628,000000,82.1304,82.1304,78.603,78.7136,13080.019554892,0
+CNRG.US,D,20220629,000000,78.1362,78.1362,75.6998,76.4487,10829.747451696,0
+CNRG.US,D,20220630,000000,75.3103,78.3459,75.3103,77.8684,9831.2956106249,0
+CNRG.US,D,20220701,000000,77.8067,78.8452,77.6569,78.7143,15333.296026717,0
+CNRG.US,D,20220705,000000,77.3474,77.6966,74.8909,77.6966,13444.549615222,0
+CNRG.US,D,20220706,000000,77.4971,77.8779,76.5656,77.567,6081.8435615081,0
+CNRG.US,D,20220707,000000,78.3659,81.8009,78.3659,81.3316,10752.635323549,0
+CNRG.US,D,20220708,000000,80.6625,83.1389,80.6625,82.6297,12256.822550518,0
+CNRG.US,D,20220711,000000,81.8808,81.8808,79.0948,79.4543,6728.7842729743,0
+CNRG.US,D,20220712,000000,79.3145,79.3145,77.7767,78.1262,6620.6270023267,0
+CNRG.US,D,20220713,000000,76.7283,79.1447,76.5286,78.4657,28226.043270394,0
+CNRG.US,D,20220714,000000,77.3873,78.0463,76.1665,77.9757,16718.309964732,0
+CNRG.US,D,20220715,000000,77.1576,77.1576,73.1522,76.6484,24947.275639837,0
+CNRG.US,D,20220718,000000,78.0164,79.3145,77.6969,77.7568,19212.937383094,0
+CNRG.US,D,20220719,000000,78.6155,79.8138,77.9565,79.4957,11907.314333333,0
+CNRG.US,D,20220720,000000,79.8637,81.0669,79.8637,80.5914,10350.049927249,0
+CNRG.US,D,20220721,000000,80.353,80.5926,79.5542,80.5926,5395.8460578636,0
+CNRG.US,D,20220722,000000,80.9122,81.1033,78.7976,79.235,3757.4636987944,0
+CNRG.US,D,20220725,000000,79.8637,80.3283,78.8851,80.3283,5941.6396921501,0
+CNRG.US,D,20220726,000000,80.2831,80.2831,79.3644,79.4243,4964.2184314829,0
+CNRG.US,D,20220727,000000,81.052,82.5698,81.052,82.5479,6971.1366757217,0
+CNRG.US,D,20220728,000000,87.9919,90.1238,87.4127,89.6095,55723.026420127,0
+CNRG.US,D,20220729,000000,89.24,92.3555,89.24,92.0959,24159.129602803,0
+CNRG.US,D,20220801,000000,91.4169,91.4395,89.8691,90.668,11425.613896467,0
+CNRG.US,D,20220802,000000,90.3185,93.7133,90.0265,92.6351,19206.928645836,0
+CNRG.US,D,20220803,000000,93.364,93.364,90.2086,91.9062,14782.495111382,0
+CNRG.US,D,20220804,000000,92.3655,94.6222,91.7714,94.501,18421.786977432,0
+CNRG.US,D,20220805,000000,95.1714,96.8889,94.4675,95.6807,24983.328063386,0
+CNRG.US,D,20220808,000000,98.9259,99.8546,96.5244,97.0886,57016.90784306,0
+CNRG.US,D,20220809,000000,96.0801,97.0786,95.6807,96.7291,15180.073226633,0
+CNRG.US,D,20220810,000000,98.856,102.571,98.3318,102.541,77963.365925145,0
+CNRG.US,D,20220811,000000,103.929,103.929,100.793,100.793,29602.044102522,0
+CNRG.US,D,20220812,000000,101.532,103.829,100.768,103.829,34636.364468684,0
+CNRG.US,D,20220815,000000,103.749,104.158,102.271,103.669,32371.070522343,0
+CNRG.US,D,20220816,000000,102.94,102.94,101.113,101.302,33753.080091729,0
+CNRG.US,D,20220817,000000,100.224,100.474,98.7462,99.8047,44594.845017941,0
+CNRG.US,D,20220818,000000,100.424,102.176,100.424,101.832,27746.345745948,0
+CNRG.US,D,20220819,000000,100.034,100.034,97.3083,97.9773,21120.711462573,0
+CNRG.US,D,20220822,000000,96.3297,96.3297,95.4611,95.9702,28862.969419764,0
+CNRG.US,D,20220823,000000,96.829,97.5814,95.9687,96.5694,12930.802579646,0
+CNRG.US,D,20220824,000000,96.7491,99.6649,96.7491,99.1456,22138.190971628,0
+CNRG.US,D,20220825,000000,100.943,100.963,99.2754,100.913,21175.791554106,0
+CNRG.US,D,20220826,000000,101.762,101.762,98.5373,98.6464,34508.178073843,0
+CNRG.US,D,20220829,000000,97.7177,99.4034,97.0187,97.6877,41474.307468516,0
+CNRG.US,D,20220830,000000,98.4966,99.1856,95.0385,96.0002,29781.304764059,0
+CNRG.US,D,20220831,000000,96.9888,96.9888,95.5808,96.2798,19440.267942696,0
+CNRG.US,D,20220901,000000,94.8619,95.1115,93.1344,95.0616,34587.293114409,0
+CNRG.US,D,20220902,000000,96.4096,96.4096,93.2941,93.6436,17369.256501037,0
+CNRG.US,D,20220906,000000,94.3826,95.3811,92.9248,94.8177,23470.127730529,0
+CNRG.US,D,20220907,000000,95.1514,99.6373,95.1514,99.5351,18414.776783964,0
+CNRG.US,D,20220908,000000,98.876,99.8789,98.216,99.4951,35076.003744742,0
+CNRG.US,D,20220909,000000,100.284,100.284,99.1257,100.076,16194.548367059,0
+CNRG.US,D,20220912,000000,100.374,100.803,99.3553,100.723,37572.634075525,0
+CNRG.US,D,20220913,000000,97.8775,99.8165,97.3682,97.9474,19834.841689318,0
+CNRG.US,D,20220914,000000,98.2669,99.6449,96.7391,99.555,16028.306636248,0
+CNRG.US,D,20220915,000000,98.6364,99.1456,96.8689,97.1374,49161.485334173,0
+CNRG.US,D,20220916,000000,96.0102,96.3445,94.4174,96.14,19190.905346481,0
+CNRG.US,D,20220919,000000,95.22,97.28,95.22,97.07,44133,0
+CNRG.US,D,20220920,000000,96.7,96.7,94.0247,94.06,23895,0
+CNRG.US,D,20220921,000000,94.34,96.43,93.75,93.82,14736,0
+CNRG.US,D,20220922,000000,93.9,93.9,90.35,90.96,22206,0
+CNRG.US,D,20220923,000000,89.44,89.44,87.29,88.35,28292,0
+CNRG.US,D,20220926,000000,87.84,89.7115,86.45,86.51,49879,0
+CNRG.US,D,20220927,000000,88.27,89.1,86.7393,87.5916,17129,0
+CNRG.US,D,20220928,000000,87.8,89.73,87.31,89.26,40707,0
+CNRG.US,D,20220929,000000,87.57,87.79,83.76,84.93,22369,0
+CNRG.US,D,20220930,000000,85.08,87.065,84.9401,84.96,14397,0
+CNRG.US,D,20221003,000000,86.3,88.53,86.3,87.81,30839,0
+CNRG.US,D,20221004,000000,90.37,91.55,90.11,91.07,30731,0
+CNRG.US,D,20221005,000000,89.31,89.31,86.76,88.03,42406,0
+CNRG.US,D,20221006,000000,87.65,88.515,85.1,85.27,29025,0
+CNRG.US,D,20221007,000000,84.58,84.58,82.41,82.68,21534,0
+CNRG.US,D,20221010,000000,83.1,83.1,81.361,82.19,12526,0
+CNRG.US,D,20221011,000000,81.72,82.36,80.6,81.78,16673,0
+CNRG.US,D,20221012,000000,82.24,82.24,79.04,79.05,14783,0
+CNRG.US,D,20221013,000000,76.7,80.24,76.38,80.09,16603,0
+CNRG.US,D,20221014,000000,80.83,81.14,77.49,77.6,16000,0
+CNRG.US,D,20221017,000000,79.35,80.28,78.585,79.03,30283,0
+CNRG.US,D,20221018,000000,81.02,81.765,79.61,80.85,40013,0
+CNRG.US,D,20221019,000000,79.96,79.96,78.07,78.68,18899,0
+CNRG.US,D,20221020,000000,78.31,78.855,76.801,77.34,13759,0
+CNRG.US,D,20221021,000000,77.48,79.3709,76.8,79.17,11168,0
+CNRG.US,D,20221024,000000,79.2,79.2,76.8899,78.63,14304,0
+CNRG.US,D,20221025,000000,78.73,81.73,78.49,81.38,12806,0
+CNRG.US,D,20221026,000000,84,84.34,82.54,82.63,16116,0
+CNRG.US,D,20221027,000000,83.65,84.65,83.64,83.82,16573,0
+CNRG.US,D,20221028,000000,84.03,84.28,82.765,84.2,16601,0
+CNRG.US,D,20221031,000000,84.1,85.71,83.6834,85.38,24539,0
+CNRG.US,D,20221101,000000,87.13,87.13,85.5,85.56,36626,0
+CNRG.US,D,20221102,000000,85.66,86.55,82.9727,83.06,45469,0
+CNRG.US,D,20221103,000000,82.4,85.4,82.39,84.72,26321,0
+CNRG.US,D,20221104,000000,86.67,86.67,83.12,84.7,38311,0
+CNRG.US,D,20221107,000000,84.93,85.3562,82.55,83.36,27432,0
+CNRG.US,D,20221108,000000,84.46,85.44,84.28,84.61,23723,0
+CNRG.US,D,20221109,000000,84.55,86.81,84.2,84.2654,17837,0
+CNRG.US,D,20221110,000000,87.44,90.8806,87.1769,90.7,28506,0
+CNRG.US,D,20221111,000000,90.74,92.0253,89.98,90.35,30936,0
+CNRG.US,D,20221114,000000,90.33,90.33,88.3532,89.2464,27328,0
+CNRG.US,D,20221115,000000,91.46,92.82,91.46,91.75,25039,0
+CNRG.US,D,20221116,000000,91.5,91.82,90.4992,91.02,16959,0
+CNRG.US,D,20221117,000000,89.38,90.98,88.19,90.8523,15145,0
+CNRG.US,D,20221118,000000,92.37,92.37,89.8108,90.765,24465,0
+CNRG.US,D,20221121,000000,90.97,91.17,90,90.91,7999,0
+CNRG.US,D,20221122,000000,91.63,91.84,90.6981,91.73,17661,0
+CNRG.US,D,20221123,000000,92.04,93.0226,92.04,93.0226,7205,0
+CNRG.US,D,20221125,000000,93.15,93.92,93.15,93.43,16516,0
+CNRG.US,D,20221128,000000,92.93,92.93,90.3738,90.74,20795,0
+CNRG.US,D,20221129,000000,90.84,91.3,89.759,89.815,8246,0
+CNRG.US,D,20221130,000000,90.47,93.28,89.77,93.2333,10572,0
+CNRG.US,D,20221201,000000,93.64,93.64,91.085,91.55,9443,0
+CNRG.US,D,20221202,000000,90.28,93.64,90.21,93.3589,29543,0
+CNRG.US,D,20221205,000000,92.99,92.99,91.2641,91.44,20461,0
+CNRG.US,D,20221206,000000,91.83,91.83,88,88.75,12115,0
+CNRG.US,D,20221207,000000,88.43,89.185,87.93,88.09,12688,0
+CNRG.US,D,20221208,000000,88.54,89.66,88.2152,88.46,14089,0
+CNRG.US,D,20221209,000000,88.39,89.0139,87.7592,87.7592,11244,0
+CNRG.US,D,20221212,000000,87.46,88.68,87.28,88.68,13152,0
+CNRG.US,D,20221213,000000,91.92,92.16,89.54,90.2,12004,0
+CNRG.US,D,20221214,000000,90.32,92.5,90.32,91.74,13090,0
+CNRG.US,D,20221215,000000,90.31,91.8499,89.12,89.27,21477,0
+CNRG.US,D,20221216,000000,88.42,88.65,86.511,87.58,19835,0
+CNRG.US,D,20221219,000000,87.54,87.54,84.91,85.3425,16269,0
+CNRG.US,D,20221220,000000,84.96,85.7806,84.15,84.32,24471,0
+CNRG.US,D,20221221,000000,84.89,86,84.03,85.92,12812,0
+CNRG.US,D,20221222,000000,84.89,84.89,81.78,83.3156,21354,0
+CNRG.US,D,20221223,000000,83.44,83.44,82.4148,83.0666,13649,0
+CNRG.US,D,20221227,000000,83.08,83.08,80.84,80.98,26085,0
+CNRG.US,D,20221228,000000,81,81.285,79.7201,79.94,28297,0
+CNRG.US,D,20221229,000000,80.78,82.435,80.78,81.81,29319,0
+CNRG.US,D,20221230,000000,81.18,82.06,80.79,82.006,14099,0
+CNRG.US,D,20230103,000000,82.96,83.355,80.09,80.42,19686,0
+CNRG.US,D,20230104,000000,81.21,82.8578,81.21,82.84,18636,0
+CNRG.US,D,20230105,000000,82.13,82.13,80.84,80.86,56923,0
+CNRG.US,D,20230106,000000,81.94,83.64,81.94,83.35,22939,0
+CNRG.US,D,20230109,000000,83.97,85.8826,83.97,84.96,17054,0
+CNRG.US,D,20230110,000000,84.99,87.5,84.8665,87.5,7149,0
+CNRG.US,D,20230111,000000,87.96,90.69,87.96,90.69,15621,0
+CNRG.US,D,20230112,000000,91.16,92.03,89.9795,91.9911,17192,0
+CNRG.US,D,20230113,000000,91.06,92.31,90.6036,92.2305,13646,0
+CNRG.US,D,20230117,000000,92.7,93.26,92.18,92.94,19080,0
+CNRG.US,D,20230118,000000,93.52,93.8351,91.47,91.544,11624,0
+CNRG.US,D,20230119,000000,90.95,90.95,87.5568,87.8745,10838,0
+CNRG.US,D,20230120,000000,88.6,89.61,88.3939,89.6069,13727,0
+CNRG.US,D,20230123,000000,89.96,92.77,89.63,92.3054,14161,0
+CNRG.US,D,20230124,000000,91.58,92.5999,91.0927,91.8459,6976,0
+CNRG.US,D,20230125,000000,90.21,90.8,88.6707,90.5485,10101,0
+CNRG.US,D,20230126,000000,91.6,91.85,89,90.11,9941,0
+CNRG.US,D,20230127,000000,89.86,92.006,89.86,91.3926,15365,0
+CNRG.US,D,20230130,000000,90.74,90.8457,88.85,88.9,18067,0
+CNRG.US,D,20230131,000000,89.18,91.95,89.18,91.95,17075,0
+CNRG.US,D,20230201,000000,91.84,94.1392,90.7896,93.23,19115,0
+CNRG.US,D,20230202,000000,94.69,94.972,93.09,93.9289,10831,0
+CNRG.US,D,20230203,000000,92.47,92.8808,91.1196,91.4996,8390,0
+CNRG.US,D,20230206,000000,91.12,91.175,90.452,90.926,13331,0
+CNRG.US,D,20230207,000000,91.15,91.15,88.86,90.69,18146,0
+CNRG.US,D,20230208,000000,91.52,91.55,89.2648,89.2648,16511,0
+CNRG.US,D,20230209,000000,90.21,90.4099,87.22,87.22,13659,0
+CNRG.US,D,20230210,000000,86.94,87.99,86.607,87.8,19540,0
+CNRG.US,D,20230213,000000,88.12,89.42,87.3724,88.82,16141,0
+CNRG.US,D,20230214,000000,87.56,88.71,86.7938,88.6957,15519,0
+CNRG.US,D,20230215,000000,88.36,91.68,88.36,91.68,7545,0
+CNRG.US,D,20230216,000000,90.9,91.03,88.9852,88.9852,30508,0
+CNRG.US,D,20230217,000000,88.2,88.63,87.802,88.608,26034,0
+CNRG.US,D,20230221,000000,87.65,88.0017,85.4937,85.4937,13376,0
+CNRG.US,D,20230222,000000,85.91,86.14,84.93,85.7891,8964,0
+CNRG.US,D,20230223,000000,87.73,87.73,85.255,86.6537,9702,0
+CNRG.US,D,20230224,000000,85.28,85.28,84.305,84.9136,9704,0
+CNRG.US,D,20230227,000000,85.83,86.796,85.83,86.3014,5622,0
+CNRG.US,D,20230228,000000,86.38,86.4599,85.8,86.0268,11606,0
+CNRG.US,D,20230301,000000,86.8878,87.255,86.2163,86.5815,7908,0
+CNRG.US,D,20230302,000000,85.59,86.57,84.8283,86.4678,10786,0
+CNRG.US,D,20230303,000000,87.2,89.69,87.2,89.377,19495,0
+CNRG.US,D,20230306,000000,89.96,90.86,89.8528,89.9756,8250,0
+CNRG.US,D,20230307,000000,89.79,89.79,88.83,89.0404,6132,0
+CNRG.US,D,20230308,000000,89.76,89.88,88.6352,89.8566,7119,0
+CNRG.US,D,20230309,000000,90.08,91.58,88.06,88.0764,11311,0
+CNRG.US,D,20230310,000000,87.87,87.87,84.18,85.0421,8558,0
+CNRG.US,D,20230313,000000,83.9,86.41,82.8,85.1189,13850,0
+CNRG.US,D,20230314,000000,86.85,87.54,85.005,85.6461,13278,0
+CNRG.US,D,20230315,000000,83.77,83.77,82,83.58,9468,0
+CNRG.US,D,20230316,000000,83.1,83.7822,81.84,83.71,11652,0
+CNRG.US,D,20230317,000000,83.15,83.15,79.94,80.7391,15088,0
+CNRG.US,D,20230320,000000,81.04,82.11,81.015,81.36,14466,0
+CNRG.US,D,20230321,000000,82.76,84.49,82.76,84.21,14801,0
+CNRG.US,D,20230322,000000,84.11,84.51,81.8435,81.8435,8672,0
+CNRG.US,D,20230323,000000,82.31,84.866,81.6514,82.0823,10148,0
+CNRG.US,D,20230324,000000,81,82.24,81,82.24,7150,0
+CNRG.US,D,20230327,000000,82.76,82.8439,82.08,82.4074,6168,0
+CNRG.US,D,20230328,000000,82.51,82.6079,81.86,82.1281,9155,0
+CNRG.US,D,20230329,000000,82.98,84.31,82.225,84.14,13271,0
+CNRG.US,D,20230330,000000,85.47,86.51,84.965,85.1365,7747,0
+CNRG.US,D,20230331,000000,85.48,87.17,85.48,86.6882,31780,0
+CNRG.US,D,20230403,000000,87.31,87.31,85.2201,85.7177,15104,0
+CNRG.US,D,20230404,000000,86.04,86.04,84.096,84.4255,7969,0
+CNRG.US,D,20230405,000000,83.96,83.96,82.11,82.7309,13878,0
+CNRG.US,D,20230406,000000,82.52,82.52,81.65,82.21,9400,0
+CNRG.US,D,20230410,000000,81.7,83.75,81.48,83.75,8857,0
+CNRG.US,D,20230411,000000,83.93,85.12,83.93,84.9232,7799,0
+CNRG.US,D,20230412,000000,85.87,86,84.0598,84.0598,11900,0
+CNRG.US,D,20230413,000000,84.73,85.58,84.5214,85.223,4640,0
+CNRG.US,D,20230414,000000,84.985,84.985,83.42,84.0602,12252,0
+CNRG.US,D,20230417,000000,84.15,85.6771,84.15,85.47,13411,0
+CNRG.US,D,20230418,000000,85.78,85.78,84.1,84.6611,6330,0
+CNRG.US,D,20230419,000000,83.97,84.08,83.35,83.8556,11961,0
+CNRG.US,D,20230420,000000,83,84.44,83,84.2058,10346,0
+CNRG.US,D,20230421,000000,84.47,84.6093,84.06,84.362,7921,0
+CNRG.US,D,20230424,000000,83.99,84.7695,83.2601,84.73,12894,0
+CNRG.US,D,20230425,000000,84.01,84.2,82.93,82.93,8255,0
+CNRG.US,D,20230426,000000,81.44,81.44,79.26,79.43,15863,0
+CNRG.US,D,20230427,000000,79.96,81.75,79.96,81.36,16037,0
+CNRG.US,D,20230428,000000,80.9,81.91,80.82,81.9,16289,0
+CNRG.US,D,20230501,000000,81.73,82.6114,81.2581,81.325,10795,0
+CNRG.US,D,20230502,000000,80.68,80.68,78.89,79.1849,16440,0
+CNRG.US,D,20230503,000000,79.22,80.8,79.22,79.5999,28517,0
+CNRG.US,D,20230504,000000,80.18,80.18,77.8418,78.21,12293,0
+CNRG.US,D,20230505,000000,78.88,80.85,78.88,80.62,11084,0
+CNRG.US,D,20230508,000000,80.67,80.9965,79.95,80.24,28473,0
+CNRG.US,D,20230509,000000,79.68,80.26,79.22,80.06,20187,0
+CNRG.US,D,20230510,000000,80.64,80.64,79.92,80.29,7758,0
+CNRG.US,D,20230511,000000,80.06,80.54,79.97,80.5293,8306,0
+CNRG.US,D,20230512,000000,81.28,83.55,81.015,81.92,24450,0
+CNRG.US,D,20230515,000000,82.44,83.62,81.622,82.56,7556,0
+CNRG.US,D,20230516,000000,82,82,80.1492,80.1492,10941,0
+CNRG.US,D,20230517,000000,80.27,81.6,80.13,81.3804,8137,0
+CNRG.US,D,20230518,000000,81.13,81.17,80.26,81.0367,8360,0
+CNRG.US,D,20230519,000000,81.49,81.766,80.045,80.3867,7693,0
+CNRG.US,D,20230522,000000,80.7,82.4645,80.7,82.2542,11798,0
+CNRG.US,D,20230523,000000,82.5825,83.5,81.84,82.16,9009,0
+CNRG.US,D,20230524,000000,81.59,81.8882,80.58,81.0535,14863,0
+CNRG.US,D,20230525,000000,81.12,81.12,80.02,80.64,15716,0
+CNRG.US,D,20230526,000000,80.64,81.104,80.121,81.0646,13275,0
+CNRG.US,D,20230530,000000,81.44,82.425,80.5507,81.22,14787,0
+CNRG.US,D,20230531,000000,80.59,80.59,79.05,80.13,17968,0
+CNRG.US,D,20230601,000000,80.21,82.03,79.84,81.5996,26316,0
+CNRG.US,D,20230602,000000,82.5,83.02,81.9518,83.01,24470,0
+CNRG.US,D,20230605,000000,83.08,83.105,82.08,82.49,9598,0
+CNRG.US,D,20230606,000000,82.42,84.22,82.42,83.607,11791,0
+CNRG.US,D,20230607,000000,83.99,85.01,83.9,84.5114,17755,0
+CNRG.US,D,20230608,000000,84.43,84.43,83.5301,84.16,5985,0
+CNRG.US,D,20230609,000000,84.55,84.97,83.78,83.8424,23825,0
+CNRG.US,D,20230612,000000,84.1,85.2,84.1,85.0881,6621,0
+CNRG.US,D,20230613,000000,85.86,86.9,85.86,86.5075,18600,0
+CNRG.US,D,20230614,000000,87.41,87.41,84.73,84.7351,10567,0
+CNRG.US,D,20230615,000000,84.75,86.14,84.75,86.05,14677,0
+CNRG.US,D,20230616,000000,86.52,86.5224,85.11,85.2796,10504,0
+CNRG.US,D,20230620,000000,84.53,84.53,82.99,83.5232,12747,0
+CNRG.US,D,20230621,000000,83.06,84.04,83.06,83.55,12866,0
+CNRG.US,D,20230622,000000,83.36,83.36,81.8688,82.52,13267,0
+CNRG.US,D,20230623,000000,81.56,81.81,80.94,80.98,8035,0
+CNRG.US,D,20230626,000000,80.82,82.56,80.82,81.4631,12369,0
+CNRG.US,D,20230627,000000,81.86,82.7671,81.695,82.7619,4455,0
+CNRG.US,D,20230628,000000,82.5,83.94,82.5,83.3991,9988,0
+CNRG.US,D,20230629,000000,83.43,84.69,83.3,83.67,18889,0
+CNRG.US,D,20230630,000000,84.32,84.8899,84,84.61,12457,0
+CNRG.US,D,20230703,000000,85,85.96,84.74,84.8811,5789,0
+CNRG.US,D,20230705,000000,84.65,84.9599,83.92,84.0161,10672,0
+CNRG.US,D,20230706,000000,82.86,82.86,80.52,81.3461,15452,0
+CNRG.US,D,20230707,000000,81.56,83.7752,81.56,82.7075,11391,0
+CNRG.US,D,20230710,000000,82.68,84.52,82.68,84.4693,8001,0
+CNRG.US,D,20230711,000000,84.59,85,83.6,84.9471,6453,0
+CNRG.US,D,20230712,000000,86.24,86.875,86.19,86.1916,14704,0
+CNRG.US,D,20230713,000000,86.67,87.49,86.67,87.14,14510,0
+CNRG.US,D,20230714,000000,87.25,87.34,85.08,85.19,17412,0
+CNRG.US,D,20230717,000000,85.16,88.1701,84.9301,87.56,15994,0
+CNRG.US,D,20230718,000000,87.66,89.3428,87.2899,87.3336,13724,0
+CNRG.US,D,20230719,000000,87.54,88.56,87.54,87.8063,12281,0
+CNRG.US,D,20230720,000000,87.17,87.17,86.46,86.7149,7213,0
+CNRG.US,D,20230721,000000,87.39,87.39,86.14,86.3818,11497,0
+CNRG.US,D,20230724,000000,86.38,86.93,86.13,86.4728,6946,0
+CNRG.US,D,20230725,000000,86.9,86.9,86.27,86.3009,13061,0
+CNRG.US,D,20230726,000000,85.14,86.39,85,86.34,31715,0
+CNRG.US,D,20230727,000000,86.77,86.77,82.8,83.06,11418,0
+CNRG.US,D,20230728,000000,83.97,83.97,82.53,83.16,15630,0
+CNRG.US,D,20230731,000000,83.88,84.83,83.88,84.3278,9218,0
+CNRG.US,D,20230801,000000,83.92,83.92,83.35,83.415,11200,0
+CNRG.US,D,20230802,000000,81.36,81.455,79.78,80.3048,13987,0
+CNRG.US,D,20230803,000000,79.99,80.82,79.75,79.75,18113,0
+CNRG.US,D,20230804,000000,80.11,80.29,78.87,78.93,12355,0
+CNRG.US,D,20230807,000000,79.17,79.17,77.9468,78.535,15338,0
+CNRG.US,D,20230808,000000,77.42,78.24,77,78.21,11729,0
+CNRG.US,D,20230809,000000,78.44,79.43,78.44,79.0145,11990,0
+CNRG.US,D,20230810,000000,78.95,79.64,77.99,78.2037,23354,0
+CNRG.US,D,20230811,000000,77.31,77.66,77.083,77.49,10537,0
+CNRG.US,D,20230814,000000,77.02,77.5095,75.8501,77.5,55557,0
+CNRG.US,D,20230815,000000,76.68,76.68,75.331,75.515,11848,0
+CNRG.US,D,20230816,000000,75.1,75.72,74.3,74.3,24018,0
+CNRG.US,D,20230817,000000,74.49,74.49,73.5,73.54,14357,0
+CNRG.US,D,20230818,000000,72.65,74.21,72.65,73.99,18798,0
+CNRG.US,D,20230821,000000,74.09,74.25,73.4,73.93,21962,0
+CNRG.US,D,20230822,000000,74.17,74.17,72.76,73.282,13538,0
+CNRG.US,D,20230823,000000,73.58,74.95,73.58,74.53,12279,0
+CNRG.US,D,20230824,000000,74.52,74.52,72.9528,72.9528,63136,0
+CNRG.US,D,20230825,000000,73.22,74.16,73.0418,74.0755,6650,0
+CNRG.US,D,20230828,000000,74.44,74.97,74.44,74.647,33126,0
+CNRG.US,D,20230829,000000,74.7,76.91,74.7,76.742,9007,0
+CNRG.US,D,20230830,000000,76.69,76.7,75.98,76.1,19085,0
+CNRG.US,D,20230831,000000,76.11,76.59,75.72,75.72,33802,0
+CNRG.US,D,20230901,000000,77.33,77.6,76.45,76.5789,11070,0
+CNRG.US,D,20230905,000000,75.9,76.12,75.24,75.25,22584,0
+CNRG.US,D,20230906,000000,75.02,75.02,73.6,73.825,19000,0
+CNRG.US,D,20230907,000000,73.26,73.26,72.17,72.9,12879,0
+CNRG.US,D,20230908,000000,73.03,73.03,72.27,72.6301,37970,0
+CNRG.US,D,20230911,000000,73.22,73.5999,73.0101,73.1165,17082,0
+CNRG.US,D,20230912,000000,72.67,74.0663,72.67,73.91,13950,0
+CNRG.US,D,20230913,000000,73.97,73.97,72.8,72.97,16867,0
+CNRG.US,D,20230914,000000,73.65,74.92,73.65,74.92,14679,0
+CNRG.US,D,20230915,000000,74.59,74.7646,73.46,73.8085,12674,0
+CNRG.US,D,20230918,000000,73.7,73.7,71.93,71.9401,37179,0
+CNRG.US,D,20230919,000000,71.96,72.8142,71.96,72.01,15679,0
+CNRG.US,D,20230920,000000,72.34,72.7501,71.41,71.41,10971,0
+CNRG.US,D,20230921,000000,70.58,70.81,69.75,69.95,13662,0
+CNRG.US,D,20230922,000000,70.15,70.3634,69.4,69.4,12411,0
+CNRG.US,D,20230925,000000,68.88,69.97,68.88,69.5286,9736,0
+CNRG.US,D,20230926,000000,68.95,69.4978,68.4,68.4,13110,0
+CNRG.US,D,20230927,000000,68.91,69.065,67.61,68,15500,0
+CNRG.US,D,20230928,000000,68.12,68.15,66.87,67.445,19810,0
+CNRG.US,D,20230929,000000,68.09,68.59,67.05,67.4561,12187,0
+CNRG.US,D,20231002,000000,67.19,67.19,64.4,64.79,21390,0
+CNRG.US,D,20231003,000000,64.01,64.14,63.1049,63.41,31740,0
+CNRG.US,D,20231004,000000,63.63,63.866,62.5268,63.74,9586,0
+CNRG.US,D,20231005,000000,63.52,63.52,62.145,62.4025,14826,0
+CNRG.US,D,20231006,000000,61.62,63.8833,61.5635,63.73,21053,0
+CNRG.US,D,20231009,000000,63.18,63.4749,62.6101,63.43,18214,0
+CNRG.US,D,20231010,000000,63.52,66.3819,63.52,66.2789,14673,0
+CNRG.US,D,20231011,000000,66.69,67.17,66.35,66.885,15048,0
+CNRG.US,D,20231012,000000,66.78,66.78,65.07,65.15,10050,0
+CNRG.US,D,20231013,000000,65.22,65.87,64.5155,64.561,6006,0
+CNRG.US,D,20231016,000000,64.63,65.5558,64.16,65.4,70514,0
+CNRG.US,D,20231017,000000,64.58,66.6,64.58,66.038,12785,0
+CNRG.US,D,20231018,000000,65.42,65.42,63.85,63.8967,11104,0
+CNRG.US,D,20231019,000000,63.93,64.03,62.55,62.66,65492,0
+CNRG.US,D,20231020,000000,61.24,61.623,60.7051,60.77,15429,0
+CNRG.US,D,20231023,000000,60.23,61.53,60.23,60.49,15591,0
+CNRG.US,D,20231024,000000,61.28,62.39,61.28,61.53,25965,0
+CNRG.US,D,20231025,000000,61.02,61.02,60.1611,60.405,25771,0
+CNRG.US,D,20231026,000000,60.65,61.21,60.13,60.4858,19749,0
+CNRG.US,D,20231027,000000,60.31,60.31,58.4001,58.42,11324,0
+CNRG.US,D,20231030,000000,59.19,59.9,58.4,59,16299,0
+CNRG.US,D,20231031,000000,59.01,60.0114,59.01,60.0114,10477,0
+CNRG.US,D,20231101,000000,60.02,60.045,59.26,60.02,20062,0
+CNRG.US,D,20231102,000000,60.52,62.81,60.52,62.78,12090,0
+CNRG.US,D,20231103,000000,63.85,65.1091,63.85,64.14,13332,0
+CNRG.US,D,20231106,000000,64.26,64.26,62.8332,63.2121,19938,0
+CNRG.US,D,20231107,000000,62.76,63.0343,62.13,62.68,12611,0
+CNRG.US,D,20231108,000000,62.35,62.35,61.06,61.5471,13092,0
+CNRG.US,D,20231109,000000,62.06,62.3307,60.65,60.7882,12180,0
+CNRG.US,D,20231110,000000,60.42,60.557,59.46,60.06,112463,0
+CNRG.US,D,20231113,000000,59.63,60.5593,59.22,59.921,19822,0
+CNRG.US,D,20231114,000000,61.69,64.37,61.69,64.3022,16921,0
+CNRG.US,D,20231115,000000,64.43,65.85,64.43,64.8,10419,0
+CNRG.US,D,20231116,000000,64.68,64.7319,63.655,63.8362,34872,0
+CNRG.US,D,20231117,000000,64.23,64.3056,63.365,64.3056,19250,0
+CNRG.US,D,20231120,000000,64.36,65.0265,64.36,64.802,17647,0
+CNRG.US,D,20231121,000000,64.42,64.42,63.64,63.76,11643,0
+CNRG.US,D,20231122,000000,64.13,64.51,63.835,63.9608,12444,0
+CNRG.US,D,20231124,000000,63.96,64.1859,63.755,63.877,6787,0
+CNRG.US,D,20231127,000000,63.61,63.61,62.94,63.1289,19672,0
+CNRG.US,D,20231128,000000,63.22,64,62.81,63.81,22531,0
+CNRG.US,D,20231129,000000,64.18,65.2593,64.18,64.5298,17091,0
+CNRG.US,D,20231130,000000,64.71,65.03,63.95,64.7467,15197,0
+CNRG.US,D,20231201,000000,64.4,67.0669,64.4,67.0669,11696,0
+CNRG.US,D,20231204,000000,67.1,67.895,66.67,67.3513,40712,0
+CNRG.US,D,20231205,000000,66.89,66.9754,66.245,66.34,34788,0
+CNRG.US,D,20231206,000000,66.73,67.3734,65.87,65.87,27882,0
+CNRG.US,D,20231207,000000,66,66.6219,65.865,66.1837,16294,0
+CNRG.US,D,20231208,000000,66.12,66.8128,65.196,65.85,35293,0
+CNRG.US,D,20231211,000000,65.69,66.54,65.69,66.2,24103,0
+CNRG.US,D,20231212,000000,66.13,66.13,64.3806,65.16,69310,0
+CNRG.US,D,20231213,000000,64.88,68.65,64.795,68.65,72652,0
+CNRG.US,D,20231214,000000,70.11,72.85,70.11,71.9051,26153,0
+CNRG.US,D,20231215,000000,71.98,71.98,70.921,71.39,18434,0
+CNRG.US,D,20231218,000000,70.42,70.98,68.92,69.31,35266,0
+CNRG.US,D,20231219,000000,69.85,71.38,69.85,71.38,15096,0
+CNRG.US,D,20231220,000000,71.17,71.286,68.6596,68.6596,20308,0
+CNRG.US,D,20231221,000000,69.96,71.09,69.96,71.09,17764,0
+CNRG.US,D,20231222,000000,71.29,72.095,71.235,71.52,19354,0
+CNRG.US,D,20231226,000000,71.6,73.24,71.6,73.05,14598,0
+CNRG.US,D,20231227,000000,73.38,73.38,72.724,72.98,24648,0
+CNRG.US,D,20231228,000000,72.8,73.5007,72.64,72.9216,15640,0
+CNRG.US,D,20231229,000000,72.69,72.69,71.67,71.74,49935,0
+CNRG.US,D,20240102,000000,71.18,72.7571,70.801,71.2776,15275,0
+CNRG.US,D,20240103,000000,70.21,70.21,68.47,69.2185,11380,0
+CNRG.US,D,20240104,000000,69.03,69.03,67.7466,67.7466,10207,0
+CNRG.US,D,20240105,000000,67.37,68.7,67.13,67.13,10372,0
+CNRG.US,D,20240108,000000,67.29,67.8592,66.52,67.5967,31929,0
+CNRG.US,D,20240109,000000,66.87,67.1819,66.252,66.83,8938,0
+CNRG.US,D,20240110,000000,66.82,66.82,65.6917,66.51,31015,0
+CNRG.US,D,20240111,000000,66.21,66.21,64.495,64.949,10127,0
+CNRG.US,D,20240112,000000,65.43,65.855,64.15,64.27,13990,0
+CNRG.US,D,20240116,000000,63.52,63.52,61.854,61.98,62770,0
+CNRG.US,D,20240117,000000,60.91,61.3331,60.28,60.75,26759,0
+CNRG.US,D,20240118,000000,61.02,61.02,60.07,60.6061,45168,0
+CNRG.US,D,20240119,000000,60.67,60.82,59.469,60.76,24975,0
+CNRG.US,D,20240122,000000,61.2,63.39,61.2,62.12,16425,0
+CNRG.US,D,20240123,000000,63.37,64.213,62.73,63.44,19680,0
+CNRG.US,D,20240124,000000,64.44,64.44,61.81,61.8837,17359,0
+CNRG.US,D,20240125,000000,62.89,62.89,61.76,62.8,13863,0
+CNRG.US,D,20240126,000000,62.88,63.39,62.31,62.31,13169,0
+CNRG.US,D,20240129,000000,62.18,63.57,61.5158,63.57,18616,0
+CNRG.US,D,20240130,000000,63.11,63.2046,62.4698,62.7,14245,0
+CNRG.US,D,20240131,000000,62.54,64.2004,61.88,61.88,27842,0
+CNRG.US,D,20240201,000000,63.39,64.43,62.92,64.3002,24738,0
+CNRG.US,D,20240202,000000,63.17,63.6632,62.22,63.24,17218,0
+CNRG.US,D,20240205,000000,62.2,62.2,60.59,61.2185,31733,0
+CNRG.US,D,20240206,000000,61.22,62.5557,61.03,62.5557,12687,0
+CNRG.US,D,20240207,000000,63.66,64.13,62.83,63.79,28091,0
+CNRG.US,D,20240208,000000,63.69,64.3899,63.555,64.07,11084,0
+CNRG.US,D,20240209,000000,64.38,65.8593,64.38,65.7423,9376,0
+CNRG.US,D,20240212,000000,65.76,68.292,65.76,67.86,12648,0
+CNRG.US,D,20240213,000000,65.16,65.55,63.8052,64.0763,20245,0
+CNRG.US,D,20240214,000000,65.17,66.76,64.8126,66.66,29713,0
+CNRG.US,D,20240215,000000,67.49,67.8,66.84,67.7,14043,0
+CNRG.US,D,20240216,000000,66.41,67.1794,66.41,66.42,14719,0
+CNRG.US,D,20240220,000000,65.87,65.87,64.69,65.13,20231,0
+CNRG.US,D,20240221,000000,64.23,64.38,63.8845,64.26,16603,0
+CNRG.US,D,20240222,000000,64.56,64.56,62.23,62.23,14530,0
+CNRG.US,D,20240223,000000,62.26,62.4204,61.71,61.8992,13589,0
+CNRG.US,D,20240226,000000,61.97,62.52,61.38,61.801,141345,0
+CNRG.US,D,20240227,000000,62.5,63.15,62.2,63.1497,31063,0
+CNRG.US,D,20240228,000000,62.96,63.57,62.8,62.92,15521,0
+CNRG.US,D,20240229,000000,63.61,63.9955,62.975,63.0968,14718,0
+CNRG.US,D,20240301,000000,63.15,64.2901,62.57,64.02,14161,0
+CNRG.US,D,20240304,000000,64.14,64.14,63.291,63.7142,22336,0
+CNRG.US,D,20240305,000000,63.14,63.9,62.82,62.86,24421,0
+CNRG.US,D,20240306,000000,63.92,64.4137,63.35,64.14,22923,0
+CNRG.US,D,20240307,000000,64.5,64.7999,64.33,64.59,17021,0
+CNRG.US,D,20240308,000000,65.15,65.91,64.855,64.9264,10415,0
+CNRG.US,D,20240311,000000,65,65.0991,64.26,64.3079,12036,0
+CNRG.US,D,20240312,000000,64.35,64.35,62.8526,63.2304,15895,0
+CNRG.US,D,20240313,000000,63,63.41,62.32,62.4438,22953,0
+CNRG.US,D,20240314,000000,62.58,62.58,60.605,61.0956,18245,0
+CNRG.US,D,20240315,000000,60.82,61.4,60.82,61.03,14578,0
+CNRG.US,D,20240318,000000,61.12,61.2,60.28,60.77,21564,0
+CNRG.US,D,20240319,000000,60.4,61.09,60.36,60.91,17324,0
+CNRG.US,D,20240320,000000,60.54,62.82,60.54,62.36,15064,0
+CNRG.US,D,20240321,000000,62.81,63.845,62.81,63.005,16032,0
+CNRG.US,D,20240322,000000,62.82,62.82,62.19,62.19,10496,0
+CNRG.US,D,20240325,000000,62.17,62.9,61.9997,61.9997,17074,0
+CNRG.US,D,20240326,000000,62.25,62.64,61.6572,61.6572,18773,0
+CNRG.US,D,20240327,000000,62.36,64.27,62.27,64.27,15068,0
+CNRG.US,D,20240328,000000,64.36,65,64.1801,64.7592,18702,0
+CNRG.US,D,20240401,000000,65.14,65.1414,64.111,64.46,14446,0
+CNRG.US,D,20240402,000000,63.65,63.65,62.72,62.96,14525,0
+CNRG.US,D,20240403,000000,62.57,63.3736,62.43,63.3283,19518,0
+CNRG.US,D,20240404,000000,63.94,64.95,62.77,62.9353,12028,0
+CNRG.US,D,20240405,000000,62.38,63,62.22,62.6659,12789,0
+CNRG.US,D,20240408,000000,62.87,63.62,62.8551,62.9638,5569,0
+CNRG.US,D,20240409,000000,63.03,64.305,63.03,64.305,6344,0
+CNRG.US,D,20240410,000000,62.9,62.9,61.95,62.43,17810,0
+CNRG.US,D,20240411,000000,62.89,62.89,61.44,62.1856,8300,0
+CNRG.US,D,20240412,000000,61.71,61.71,60.04,60.2492,13699,0
+CNRG.US,D,20240415,000000,60.37,60.37,58.2942,58.48,26169,0
+CNRG.US,D,20240416,000000,58.13,58.13,57.32,57.5089,15098,0
+CNRG.US,D,20240417,000000,57.89,58.248,57.4701,57.71,20495,0
+CNRG.US,D,20240418,000000,58,58,57.0455,57.2545,12642,0
+CNRG.US,D,20240419,000000,57.26,57.54,56.9,56.98,44300,0
+CNRG.US,D,20240422,000000,57.31,57.6403,56.52,57.3766,16924,0
+CNRG.US,D,20240423,000000,57.4,59.2329,57.4,58.53,10966,0
+CNRG.US,D,20240424,000000,58.67,58.92,58.16,58.4413,8983,0
+CNRG.US,D,20240425,000000,57.61,58.11,57.04,57.97,15282,0
+CNRG.US,D,20240426,000000,58.27,59.2995,58.27,58.9383,5351,0
+CNRG.US,D,20240429,000000,59.36,60.066,59.36,59.83,7355,0
+CNRG.US,D,20240430,000000,59.16,59.21,58.75,58.7543,21741,0
+CNRG.US,D,20240501,000000,58.59,60.27,58.59,58.6153,11891,0
+CNRG.US,D,20240502,000000,59.66,60.08,58.9419,60.08,12211,0
+CNRG.US,D,20240503,000000,61.08,62.21,61.08,61.9593,8170,0
+CNRG.US,D,20240506,000000,62.5,62.83,62.37,62.48,7081,0
+CNRG.US,D,20240507,000000,62.49,62.9171,62.1372,62.1372,5668,0
+CNRG.US,D,20240508,000000,61.25,62.03,61.25,61.9,8241,0
+CNRG.US,D,20240509,000000,61.7,62.8238,61.65,62.8238,6263,0
+CNRG.US,D,20240510,000000,63.43,63.43,61.787,61.8344,7532,0
+CNRG.US,D,20240513,000000,61.99,63.6199,61.99,62.699,6884,0
+CNRG.US,D,20240514,000000,65.05,66,64.67,65.24,14914,0
+CNRG.US,D,20240515,000000,65.98,65.98,64.46,64.57,10992,0
+CNRG.US,D,20240516,000000,64.45,64.45,63.96,64.1895,14688,0
+CNRG.US,D,20240517,000000,63.82,63.855,63.12,63.2001,4481,0
+CNRG.US,D,20240520,000000,63.11,63.35,62.8241,63.35,7381,0
+CNRG.US,D,20240521,000000,62.95,64.2888,62.95,64.2888,6674,0
+CNRG.US,D,20240522,000000,64.4,67.845,64.4,67.0584,14428,0
+CNRG.US,D,20240523,000000,67.04,67.04,64.84,65.1738,14749,0
+CNRG.US,D,20240524,000000,65.41,67.5106,65.41,67.244,11947,0
+CNRG.US,D,20240528,000000,67.94,68.08,67.24,67.4696,12724,0
+CNRG.US,D,20240529,000000,66.48,67.2,66.48,66.8617,10458,0
+CNRG.US,D,20240530,000000,66.87,68.07,66.72,68.0471,10417,0
+CNRG.US,D,20240531,000000,68.35,68.92,66.48,67.87,27866,0
+CNRG.US,D,20240603,000000,68.83,68.83,67.355,67.4725,25991,0
+CNRG.US,D,20240604,000000,67.2,67.2,65.97,66.21,12919,0
+CNRG.US,D,20240605,000000,66.57,67.54,66.36,67.4965,17915,0
+CNRG.US,D,20240606,000000,67.02,67.02,66.4,66.53,10981,0
+CNRG.US,D,20240607,000000,65.5,66.0401,65,65.158,9865,0
+CNRG.US,D,20240610,000000,64.82,66.98,64.82,66.7592,9749,0
+CNRG.US,D,20240611,000000,66.36,66.9739,66.02,66.9696,24070,0
+CNRG.US,D,20240612,000000,68.97,69.0699,67.39,67.57,10752,0
+CNRG.US,D,20240613,000000,67.47,67.85,66.46,66.943,13093,0
+CNRG.US,D,20240614,000000,66.1,66.1,65.0762,65.0762,4927,0
+CNRG.US,D,20240617,000000,64.97,65.06,63.99,64.34,66564,0
+CNRG.US,D,20240618,000000,64.18,65,64.18,64.889,9916,0
+CNRG.US,D,20240620,000000,64.44,64.446,63.99,64.1,34635,0
+CNRG.US,D,20240621,000000,64.09,64.09,63.19,63.71,37364,0
+CNRG.US,D,20240624,000000,63.22,63.6651,62.5,63.13,11966,0
+CNRG.US,D,20240625,000000,62.85,62.85,61.54,61.91,28394,0
+CNRG.US,D,20240626,000000,61.64,61.78,61.06,61.43,11494,0
+CNRG.US,D,20240627,000000,61.3,62.426,61.22,62.426,20558,0
+CNRG.US,D,20240628,000000,62.75,62.75,59.9,60.34,29130,0
+CNRG.US,D,20240701,000000,60.39,60.39,58.8675,58.8675,27964,0
+CNRG.US,D,20240702,000000,58.61,59.49,58.32,58.94,12891,0
+CNRG.US,D,20240703,000000,59.27,61.0622,59.27,60.9622,5721,0
+CNRG.US,D,20240705,000000,60.86,60.92,60.26,60.5499,12589,0
+CNRG.US,D,20240708,000000,61.05,61.67,61.05,61.5871,17549,0
+CNRG.US,D,20240709,000000,61.4,62.2258,60.985,61.7206,8688,0
+CNRG.US,D,20240710,000000,62.04,62.8217,61.65,62.81,36764,0
+CNRG.US,D,20240711,000000,64.5,65.47,64.37,65.2729,11547,0
+CNRG.US,D,20240712,000000,65.92,67.41,65.92,67.15,24211,0
+CNRG.US,D,20240715,000000,65.69,65.69,64.22,65,11406,0
+CNRG.US,D,20240716,000000,65.56,67.5264,65.31,67.5264,9767,0
+CNRG.US,D,20240717,000000,66.41,67.51,65.16,65.411,11428,0
+CNRG.US,D,20240718,000000,65.62,66.7,63.745,63.8833,25258,0
+CNRG.US,D,20240719,000000,63.58,63.58,62.33,62.45,4084,0
+CNRG.US,D,20240722,000000,63.85,63.85,62.7817,63.5917,8924,0
+CNRG.US,D,20240723,000000,63.08,64.3771,63.08,63.7624,9696,0
+CNRG.US,D,20240724,000000,63.47,64.59,62.81,62.81,5375,0
+CNRG.US,D,20240725,000000,62.84,63.9065,62.72,63.0371,4927,0
+CNRG.US,D,20240726,000000,64.07,64.81,64.07,64.1493,4374,0
+CNRG.US,D,20240729,000000,64.43,64.43,62.4921,63.0723,6178,0
+CNRG.US,D,20240730,000000,63.09,63.22,61.87,62.187,10080,0
+CNRG.US,D,20240731,000000,63.3,64.99,63.3,63.67,14580,0
+CNRG.US,D,20240801,000000,64.34,65.03,61.77,62.36,14155,0
+CNRG.US,D,20240802,000000,60.56,60.57,59,59.53,13957,0
+CNRG.US,D,20240805,000000,56.02,58.9916,56.02,57.8548,17844,0
+CNRG.US,D,20240806,000000,58.36,58.895,57.59,58.16,10420,0
+CNRG.US,D,20240807,000000,59.61,59.61,57.4568,57.4568,5744,0
+CNRG.US,D,20240808,000000,57.77,59.02,57.34,58.88,6832,0
+CNRG.US,D,20240809,000000,58.71,58.71,57.5201,57.9704,10394,0
+CNRG.US,D,20240812,000000,57.9,57.9,57.19,57.32,10287,0
+CNRG.US,D,20240813,000000,57.82,59.5225,57.82,59.48,8183,0
+CNRG.US,D,20240814,000000,59.51,59.51,58.54,58.71,5046,0
+CNRG.US,D,20240815,000000,59.68,60.44,59.68,60.29,11502,0
+CNRG.US,D,20240816,000000,60.03,60.68,59.8,60.18,12530,0
+CNRG.US,D,20240819,000000,60.27,61.67,60.27,61.67,7671,0
+CNRG.US,D,20240820,000000,61.53,61.6721,60.26,60.5376,7652,0
+CNRG.US,D,20240821,000000,60.71,61.3428,60.595,61.3428,15133,0
+CNRG.US,D,20240822,000000,60.99,60.99,60.057,60.057,8679,0
+CNRG.US,D,20240823,000000,60.62,62.7802,60.59,62.7802,11924,0
+CNRG.US,D,20240826,000000,63.1,63.5,62.53,62.53,15568,0
+CNRG.US,D,20240827,000000,62.08,62.15,61.5318,61.8334,5088,0
+CNRG.US,D,20240828,000000,61.5,61.75,60.42,60.82,8729,0
+CNRG.US,D,20240829,000000,61.06,62,60.97,61.226,10796,0
+CNRG.US,D,20240830,000000,61.46,61.92,61.275,61.876,9272,0
+CNRG.US,D,20240903,000000,61.77,61.77,59.23,59.4016,12023,0
+CNRG.US,D,20240904,000000,59.39,60.47,59.39,60.4402,18833,0
+CNRG.US,D,20240905,000000,60.44,60.69,59.94,60.06,19964,0
+CNRG.US,D,20240906,000000,59.91,59.995,58.22,58.4627,17092,0
+CNRG.US,D,20240909,000000,58.47,59.02,58.3601,58.48,8136,0
+CNRG.US,D,20240910,000000,58.51,59.2036,58.05,59.2036,6166,0
+CNRG.US,D,20240911,000000,60.19,61.7,59.89,61.6006,19342,0
+CNRG.US,D,20240912,000000,61.48,61.935,60.77,61.43,15321,0
+CNRG.US,D,20240913,000000,62.25,62.82181,62.25,62.7187,6844,0
+CNRG.US,D,20240916,000000,62.65,63.15,62.23,62.8841,5340,0
+CNRG.US,D,20240917,000000,63.21,64.51,63.21,64.2501,5410,0
+CNRG.US,D,20240918,000000,64.25,66.11,63.715,64.1799,16868,0
+CNRG.US,D,20240919,000000,65.78,65.78,64.18,64.2405,4814,0
+CNRG.US,D,20240920,000000,63.9,64.18,63.4,63.9328,4050,0
+CNRG.US,D,20240923,000000,63.89,64.49,63.7615,64.3071,7422,0
+CNRG.US,D,20240924,000000,64.66,65.08,64.53,64.7906,5591,0
+CNRG.US,D,20240925,000000,64.62,64.68,63.61,63.61,5940,0
+CNRG.US,D,20240926,000000,64.68,65.5201,64.2125,64.86,7538,0
+CNRG.US,D,20240927,000000,65.37,66.46,65.37,65.9577,6974,0
+CNRG.US,D,20240930,000000,65.8735,66.1,65.45,65.79,8250,0
+CNRG.US,D,20241001,000000,65.48,65.48,64.4003,64.7217,4721,0
+CNRG.US,D,20241002,000000,64.4,64.4,63.83,64.358,3257,0
+CNRG.US,D,20241003,000000,64.12,64.32,63.1717,63.3595,2613,0
+CNRG.US,D,20241004,000000,64.19,64.63,63.87,64.63,7442,0
+CNRG.US,D,20241007,000000,64.49,65.925,64.45,64.75,8245,0
+CNRG.US,D,20241008,000000,63.94,63.94,62.95,62.95,6764,0
+CNRG.US,D,20241009,000000,62.845,63.56,62.845,63.1469,7008,0
+CNRG.US,D,20241010,000000,62.75,62.75,61.375,61.4606,7027,0
+CNRG.US,D,20241011,000000,61.3686,62.68,61.3686,62.6651,14943,0
+CNRG.US,D,20241014,000000,62.65,62.65,62.19,62.5,4834,0
+CNRG.US,D,20241015,000000,62.03,62.03,61.24,61.29,11486,0
+CNRG.US,D,20241016,000000,61.79,62.43,61.79,62.43,6761,0
+CNRG.US,D,20241017,000000,61.8627,61.865,60.89,60.92,34950,0
+CNRG.US,D,20241018,000000,61.09,61.5099,61.06,61.27,8102,0
+CNRG.US,D,20241021,000000,61.13,61.47,60.45,60.79,11813,0
+CNRG.US,D,20241022,000000,60.55,60.88,60.3095,60.48,13724,0
+CNRG.US,D,20241023,000000,60.28,60.34,59.2,59.74,16060,0
+CNRG.US,D,20241024,000000,60.32,60.89,60.25,60.84,19394,0
+CNRG.US,D,20241025,000000,61.44,62.29,61.4,61.59,11748,0
+CNRG.US,D,20241028,000000,62.19,63.8,62.19,63.27,26577,0
+CNRG.US,D,20241029,000000,62.38,62.4265,61.39,61.5226,11570,0
+CNRG.US,D,20241030,000000,61.3,62.14,61.11,61.46,6785,0
+CNRG.US,D,20241031,000000,61.51,62.22,61.4297,62.0784,4093,0
+CNRG.US,D,20241101,000000,62.19,63.16,62.12,62.38,7678,0
+CNRG.US,D,20241104,000000,62.36,64.2,62.36,63.713,12476,0
+CNRG.US,D,20241105,000000,63.36,65.52,63.36,65.51,22252,0
+CNRG.US,D,20241106,000000,62.51,62.51,60.57,61.3292,47218,0
+CNRG.US,D,20241107,000000,61.57,62.37,61.48,61.72,29006,0
+CNRG.US,D,20241108,000000,61.39,61.4437,60.8549,61.4437,14351,0
+CNRG.US,D,20241111,000000,61.6201,62.38,61.54,62.38,16464,0
+CNRG.US,D,20241112,000000,61.34,61.67,59.72,60.18,20501,0
+CNRG.US,D,20241113,000000,61.0164,61.21,60.1199,60.39,18501,0
+CNRG.US,D,20241114,000000,60.31,61.2691,59.84,60.87,12844,0
+CNRG.US,D,20241115,000000,61.11,61.51,60.14,60.16,61636,0
+CNRG.US,D,20241118,000000,60.2132,61.365,60.21,60.78,13728,0
+CNRG.US,D,20241119,000000,60.46,61.11,60.1,60.83,9406,0
+CNRG.US,D,20241120,000000,61,61.83,60.79,61.83,8303,0
+CNRG.US,D,20241121,000000,61.93,62.701,61.85,62.1317,11572,0
+CNRG.US,D,20241122,000000,62.32,63.5383,62.16,63.4928,15555,0
+CNRG.US,D,20241125,000000,64.5101,65.15,64.3414,64.75,11716,0
+CNRG.US,D,20241126,000000,63.81,64.28,63.81,64.1396,11181,0
+CNRG.US,D,20241127,000000,65.33,65.51,64.46,64.5755,8344,0
+CNRG.US,D,20241129,000000,64.9921,65.1952,64.69,64.81,5352,0
+CNRG.US,D,20241202,000000,65.36,65.72,65.04,65.474,21917,0
+CNRG.US,D,20241203,000000,64.5909,64.8813,64.29,64.32,15639,0
+CNRG.US,D,20241204,000000,64.71,64.71,63.781,64.04,13446,0
+CNRG.US,D,20241205,000000,64.3877,64.5299,63.47,64.0162,17112,0
+CNRG.US,D,20241206,000000,64.5756,64.5959,63.691,64,58950,0
+CNRG.US,D,20241209,000000,64.46,65.6684,64.4444,64.4444,12499,0
+CNRG.US,D,20241210,000000,63.54,63.92,63.171,63.28,23285,0
+CNRG.US,D,20241211,000000,64.01,64.11,63.2875,63.74,15747,0
+CNRG.US,D,20241212,000000,63.43,63.7579,62.818,62.818,15755,0
+CNRG.US,D,20241213,000000,62.8922,62.9799,62.48,62.9684,9191,0
+CNRG.US,D,20241216,000000,62.67,62.985,62.52,62.57,13481,0
+CNRG.US,D,20241217,000000,62.79,63,62.1,62.7227,18176,0
+CNRG.US,D,20241218,000000,63.2803,63.4391,60,60.0601,11941,0
+CNRG.US,D,20241219,000000,60.3678,60.49,59.25,59.26,20980,0
+CNRG.US,D,20241220,000000,59.5,61.5,58.69,60.965,80007,0
+CNRG.US,D,20241223,000000,60.99,61.7,60.75,61.67,15920,0
+CNRG.US,D,20241224,000000,61.85,62.38,61.3414,62.0729,5449,0
+CNRG.US,D,20241226,000000,61.4101,62.6238,61.4101,62.3885,8922,0
+CNRG.US,D,20241227,000000,62.39,62.4,61.13,61.68,14639,0
+CNRG.US,D,20241230,000000,60.4373,61.325,60.2,61.19,27720,0
+CNRG.US,D,20241231,000000,61.5016,61.5016,60.38,60.5617,11380,0
+CNRG.US,D,20250102,000000,61.81,64,61.19,63.41,12318,0
+CNRG.US,D,20250103,000000,64.16,65.37,63.93,65.1926,17705,0
+CNRG.US,D,20250106,000000,66.63,68,66.235,66.25,69544,0
+CNRG.US,D,20250107,000000,67.4117,68,66.39,66.84,14861,0
+CNRG.US,D,20250108,000000,65,65.63,63.45,64.18,12221,0
+CNRG.US,D,20250110,000000,63.5,63.56,62.35,62.94,23755,0
+CNRG.US,D,20250113,000000,61.14,62.22,60.5418,62.18,19836,0
+CNRG.US,D,20250114,000000,62.82,62.95,61.89,62.12,14798,0
+CNRG.US,D,20250115,000000,63.4148,63.5983,62.6,62.6,12939,0
+CNRG.US,D,20250116,000000,62.983,64.24,62.98,63.99,8087,0
+CNRG.US,D,20250117,000000,63.83,64.41,63.31,63.38,15116,0
+CNRG.US,D,20250121,000000,62.97,63.66,62.3,62.95,16537,0
+CNRG.US,D,20250122,000000,62.9,63.11,61.39,61.39,11384,0
+CNRG.US,D,20250123,000000,61.03,63.2,60.85,63.19,12877,0
+CNRG.US,D,20250124,000000,63.8,64.2641,63.19,63.7,16331,0
+CNRG.US,D,20250127,000000,61.33,61.64,59.86,60.4,15769,0
+CNRG.US,D,20250128,000000,60.4,60.61,58.431,59.13,20612,0
+CNRG.US,D,20250129,000000,60.41,60.915,59.53,59.94,23534,0
+CNRG.US,D,20250130,000000,61.27,62.4339,60.84,61.73,27739,0
+CNRG.US,D,20250131,000000,62.1845,62.5,60.93,61,18059,0
+CNRG.US,D,20250203,000000,58.8149,60.4795,58.708,59.8,20411,0
+CNRG.US,D,20250204,000000,59.48,61.1801,59.48,60.68,12590,0
+CNRG.US,D,20250205,000000,61,61.37,59.92,59.94,13705,0
+CNRG.US,D,20250206,000000,61,61.79,60.56,61.6,15077,0
+CNRG.US,D,20250207,000000,61.57,61.78,60.62,60.7985,14574,0
+CNRG.US,D,20250210,000000,60.54,61.41,60.54,61.0689,7332,0
+CNRG.US,D,20250211,000000,59.4881,60,58.695,58.8182,9433,0
+CNRG.US,D,20250212,000000,57.72,58.965,57.72,58.3869,15088,0
+CNRG.US,D,20250213,000000,58.79,59.445,58.65,59.3736,12177,0
+CNRG.US,D,20250214,000000,59.7493,59.89,59.321,59.7822,6362,0
+CNRG.US,D,20250218,000000,59.8257,60.8313,59.81,60.8313,8725,0
+CNRG.US,D,20250219,000000,62,62.47,61.3743,61.4281,12236,0
+CNRG.US,D,20250220,000000,60.5373,61.36,60.31,61.2183,8606,0
+CNRG.US,D,20250221,000000,61.61,61.61,58.69,59.0298,11906,0
+CNRG.US,D,20250224,000000,58.79,58.8101,57.9455,58.04,12563,0
+CNRG.US,D,20250225,000000,57.7456,58.27,56.8201,57.7,27844,0
+CNRG.US,D,20250226,000000,59,59.72,58.5,58.5,9219,0
+CNRG.US,D,20250227,000000,58.81,58.81,56.7052,56.7052,10880,0
+CNRG.US,D,20250228,000000,56.31,56.31,54.51,55.1155,15187,0
+CNRG.US,D,20250303,000000,53.98,54.78,51.67,52.08,14613,0
+CNRG.US,D,20250304,000000,50.9134,53.475,50.9134,52.549,17090,0
+CNRG.US,D,20250305,000000,52.447,53.6255,52.447,53.6255,13907,0
+CNRG.US,D,20250306,000000,52.34,53.02,52.07,52.29,17752,0
+CNRG.US,D,20250307,000000,52.64,53.74,52.29,53.6,12363,0
+CNRG.US,D,20250310,000000,52.9,53.32,51.88,52.3,22080,0
+CNRG.US,D,20250311,000000,52.845,53.025,51.471,52.61,12358,0
+CNRG.US,D,20250312,000000,52.99,53.39,52.36,52.57,249158,0
+CNRG.US,D,20250313,000000,52.753,52.753,51.835,52.1444,38366,0
+CNRG.US,D,20250314,000000,53.03,53.31,52.79,53.2397,35556,0
+CNRG.US,D,20250317,000000,54.03,54.84,53.12,54.4532,33907,0
+CNRG.US,D,20250318,000000,53.55,54.04,53.32,53.6209,6736,0
+CNRG.US,D,20250319,000000,54.03,55.07,53.68,54.8762,29032,0
+CNRG.US,D,20250320,000000,54.4548,55.4588,54.37,54.5132,26909,0
+CNRG.US,D,20250321,000000,53.37,54.14,53.37,53.8199,4263,0
+CNRG.US,D,20250324,000000,54.92,54.92,53.72,53.72,12071,0
+CNRG.US,D,20250325,000000,54.0658,54.0901,53.6884,53.7498,6605,0
+CNRG.US,D,20250326,000000,53.825,53.9589,52.1501,52.3942,4371,0
+CNRG.US,D,20250327,000000,52.16,52.3974,51.65,51.76,60269,0
+CNRG.US,D,20250328,000000,51.495,51.495,50.8732,50.98,18511,0
+CNRG.US,D,20250331,000000,49.87,50.49,49.4392,50.35,62635,0
+CNRG.US,D,20250401,000000,50.12,51,49.4907,50.9369,26194,0
+CNRG.US,D,20250402,000000,50.19,51.791,50.19,51.77,20089,0
+CNRG.US,D,20250403,000000,50.18,50.18,48.725,48.84,22366,0
+CNRG.US,D,20250404,000000,46.135,46.92,44.72,46.47,44953,0
+CNRG.US,D,20250407,000000,44.47,47.96,44.285,46.21,50478,0
+CNRG.US,D,20250408,000000,47.08,47.69,43.56,43.99,34550,0
+CNRG.US,D,20250409,000000,43.82,48.61,43.3399,48.5528,131863,0
+CNRG.US,D,20250410,000000,46.7,46.95,44.755,45.8149,34562,0
+CNRG.US,D,20250411,000000,45.895,47.035,45.275,47.0326,24587,0
+CNRG.US,D,20250414,000000,47.81,48.38,47.5549,47.85,12113,0
+CNRG.US,D,20250415,000000,48.15,48.51,47.765,47.831,19174,0
+CNRG.US,D,20250416,000000,47.47,47.7053,46.465,47.11,6783,0
+CNRG.US,D,20250417,000000,47.26,47.635,47.05,47.3836,7255,0
+CNRG.US,D,20250421,000000,46.06,46.69,45.16,45.8,11481,0
+CNRG.US,D,20250422,000000,46.43,47.975,46.39,47.47,5874,0
+CNRG.US,D,20250423,000000,48.76,49.01,47.43,47.54,6546,0
+CNRG.US,D,20250424,000000,47.8401,49.0205,47.66,48.99,6545,0
+CNRG.US,D,20250425,000000,48.7464,50.5345,48.7464,50.5345,9040,0
+CNRG.US,D,20250428,000000,51.16,51.31,50.3606,50.89,8260,0
+CNRG.US,D,20250429,000000,50.7,50.73,50.26,50.62,9027,0
+CNRG.US,D,20250430,000000,48.72,49.4,48.72,49.3867,3333,0
+CNRG.US,D,20250501,000000,50.29,50.38,49.82,49.94,10775,0
+CNRG.US,D,20250502,000000,50.73,51.29,50.73,50.94,4110,0
+CNRG.US,D,20250505,000000,50.3401,50.75,50.21,50.21,9258,0
+CNRG.US,D,20250506,000000,51.3,51.734,50.81,51.2515,16824,0
+CNRG.US,D,20250507,000000,52,52.66,52,52.3669,5024,0
+CNRG.US,D,20250508,000000,52.76,54.33,52.711,53.93,11642,0
+CNRG.US,D,20250509,000000,54.225,55.4,54.225,55.335,10413,0
+CNRG.US,D,20250512,000000,58.19,58.38,57.47,57.96,12077,0
+CNRG.US,D,20250513,000000,59.77,61.23,59.74,60.16,14554,0
+CNRG.US,D,20250514,000000,60.04,60.74,59.81,60.4662,12118,0
+CNRG.US,D,20250515,000000,59.24,60.63,59.165,60.6,32099,0
+CNRG.US,D,20250516,000000,60.8,61.0001,60.14,60.5,17087,0
+CNRG.US,D,20250519,000000,59.17,59.26,58.56,59.26,14998,0
+CNRG.US,D,20250520,000000,59.73,60.27,59.0701,59.25,7195,0
+CNRG.US,D,20250521,000000,58.47,58.47,57.3001,57.5,7448,0
+CNRG.US,D,20250522,000000,53.7999,55.2973,53.62,55.19,9238,0
+CNRG.US,D,20250523,000000,54.34,56.1401,54.27,55.98,14835,0
+CNRG.US,D,20250527,000000,56.2,56.75,55.82,56.75,10442,0
+CNRG.US,D,20250528,000000,56.36,56.85,56,56.5029,23356,0
+CNRG.US,D,20250529,000000,56.23,56.23,55.4338,55.4338,30857,0
+CNRG.US,D,20250530,000000,55.04,55.96,54.77,55.58,15386,0
+CNRG.US,D,20250602,000000,54.827,55.71,54.522,55.03,10745,0
+CNRG.US,D,20250603,000000,56.7638,57.1014,55.32,57.1014,3780,0
+CNRG.US,D,20250604,000000,56.7,57.1,56.57,56.5973,6204,0
+CNRG.US,D,20250605,000000,56.28,57.34,56.28,56.8307,6768,0
+CNRG.US,D,20250606,000000,57.6006,58,57.46,57.9943,3522,0
+CNRG.US,D,20250609,000000,58.5899,59.255,58.35,58.5243,21654,0
+CNRG.US,D,20250610,000000,59.5299,59.5299,58.91,59.34,6921,0
+CNRG.US,D,20250611,000000,58.9632,59.781,58.75,59.1872,2903,0
+CNRG.US,D,20250612,000000,58.945,59.1,58.76,59.0481,1470,0
+CNRG.US,D,20250613,000000,58.09,60.06,58.09,59.6635,4583,0
+CNRG.US,D,20250616,000000,60.5,61,60.21,60.853,12253,0
+CNRG.US,D,20250617,000000,57.1,57.69,56.4028,56.9949,4997,0
+CNRG.US,D,20250618,000000,58.113,58.2,57.08,57.606,3456,0
+CNRG.US,D,20250620,000000,58.2049,58.2049,56.8766,56.8766,2472,0
+CNRG.US,D,20250623,000000,56.47,57.05,56,56.8806,6600,0
+CNRG.US,D,20250624,000000,57.4,58.1111,57.4,58.1111,3961,0
+CNRG.US,D,20250625,000000,57.64,58.35,57.45,57.682,4872,0
+CNRG.US,D,20250626,000000,58.49,59.27,58.49,59.1527,4057,0
+CNRG.US,D,20250627,000000,59.16,59.51,58.331,58.8062,3182,0
+CNRG.US,D,20250630,000000,58.85,59.7999,58.8,59.429,4739,0
+CNRG.US,D,20250701,000000,59.0001,61,59.0001,60.44,6313,0
+CNRG.US,D,20250702,000000,61.35,62.98,61.28,62.3726,4855,0
+CNRG.US,D,20250703,000000,63,65.0686,62.94,64.9769,10011,0
+CNRG.US,D,20250707,000000,64.5,64.9,64.01,64.405,23806,0
+CNRG.US,D,20250708,000000,63.85,64.3,63.64,63.7456,5855,0
+CNRG.US,D,20250709,000000,64.42,65.35,64.13,65.23,8235,0
+CNRG.US,D,20250710,000000,65.11,65.83,65.085,65.4819,5580,0
+CNRG.US,D,20250711,000000,64.89,65.0389,64.2701,64.6147,3550,0
+CNRG.US,D,20250714,000000,65.02,65.235,64.52,65.2177,15612,0
+CNRG.US,D,20250715,000000,66.12,66.19,65.14,65.14,6289,0
+CNRG.US,D,20250716,000000,64.51,65.56,64.3,64.4316,6314,0
+CNRG.US,D,20250717,000000,64.56,65.25,64.56,64.81,7713,0
+CNRG.US,D,20250718,000000,65.725,65.895,65.28,65.759,4775,0
+CNRG.US,D,20250721,000000,66.59,67.05,66.36,66.41,9055,0
+CNRG.US,D,20250722,000000,68,68.53,66.69,68.3474,7475,0
+CNRG.US,D,20250723,000000,68.56,68.56,67.6801,68.0281,5192,0
+CNRG.US,D,20250724,000000,68.4,68.54,67.9,68.113,9141,0
+CNRG.US,D,20250725,000000,68.23,68.28,67.95,68.2013,5078,0
+CNRG.US,D,20250728,000000,67.87,68.63,67.46,67.8157,7445,0
+CNRG.US,D,20250729,000000,67,68.19,66.83,66.9325,1896,0
+CNRG.US,D,20250730,000000,66.88,67.755,66.54,66.98,5448,0
+CNRG.US,D,20250731,000000,67.925,68.019,66.7,66.9571,15348,0
+CNRG.US,D,20250801,000000,66.35,66.6,65.1015,65.9086,3212,0
+CNRG.US,D,20250804,000000,66.82,66.955,66.55,66.9381,5747,0
+CNRG.US,D,20250805,000000,68.02,68.02,67.32,67.6432,6422,0
+CNRG.US,D,20250806,000000,67.08,67.62,66.8365,66.97,1953,0
+CNRG.US,D,20250807,000000,68.63,69.03,67.76,67.87,7043,0
+CNRG.US,D,20250808,000000,68.26,68.53,67.7,67.91,5300,0
+CNRG.US,D,20250811,000000,67.87,68.19,67.605,67.69,7258,0
+CNRG.US,D,20250812,000000,67.58,68.2031,67.2501,68.2031,5745,0
+CNRG.US,D,20250813,000000,69.18,69.18,68.64,69.0477,4311,0
+CNRG.US,D,20250814,000000,68.15,68.1984,67.44,68.1984,3273,0
+CNRG.US,D,20250815,000000,67.81,71.88,67.81,70.7852,5719,0
+CNRG.US,D,20250818,000000,71.96,73,71.95,72.7799,38841,0
+CNRG.US,D,20250819,000000,72.44,72.71,71.58,71.8337,8783,0
+CNRG.US,D,20250820,000000,71.39,71.81,71.0401,71.6066,3827,0
+CNRG.US,D,20250821,000000,70.21,70.95,69.7301,70.0813,6485,0
+CNRG.US,D,20250822,000000,70.87,73.3562,70.58,73.3562,7659,0
+CNRG.US,D,20250825,000000,73.26,73.5,73,73.4,11216,0
+CNRG.US,D,20250826,000000,74.72,74.72,73.6001,74.1254,5197,0
+CNRG.US,D,20250827,000000,73.98,74.18,73.2901,73.3,14530,0
+CNRG.US,D,20250828,000000,73.4,74.205,73.4,74.17,6540,0
+CNRG.US,D,20250829,000000,73.52,74.06,73.44,73.5002,5621,0
+CNRG.US,D,20250902,000000,72.72,72.94,71.78,72.9348,4519,0
+CNRG.US,D,20250903,000000,73.28,73.89,73.1311,73.169,6138,0
+CNRG.US,D,20250904,000000,73.24,74.09,73.24,74.079,12090,0
+CNRG.US,D,20250905,000000,75.37,75.9499,74.63,75.7303,5439,0
+CNRG.US,D,20250908,000000,74.93,76,74.2569,74.2569,3954,0
+CNRG.US,D,20250909,000000,73.58,74.6,72.99,73.3122,8917,0
+CNRG.US,D,20250910,000000,75.0865,75.4699,74.05,74.7527,4177,0
+CNRG.US,D,20250911,000000,74.85,76.42,74.85,75.7034,8362,0
+CNRG.US,D,20250912,000000,75.44,76.449,75.34,76.1138,8816,0
+CNRG.US,D,20250915,000000,76.52,77.9,76.52,77.7905,10873,0
+CNRG.US,D,20250916,000000,77.79,78.34,77.79,78.1799,9640,0
+CNRG.US,D,20250917,000000,78.84,80.32,78.41,79.44,8775,0
+CNRG.US,D,20250918,000000,79.14,80.86,79.14,80.86,4976,0
+CNRG.US,D,20250919,000000,82.0277,82.32,81.39,82.2454,6592,0
+CNRG.US,D,20250922,000000,82.33,84.1986,81.83,84.1986,8361,0
+CNRG.US,D,20250923,000000,84.51,84.67,81.59,81.6482,10255,0
+CNRG.US,D,20250924,000000,82.11,83.6265,82.02,82.5768,8555,0
+CNRG.US,D,20250925,000000,80.035,83.18,80.035,82.898,6245,0
+CNRG.US,D,20250926,000000,82.5,83.21,81.96,83.0804,9009,0
+CNRG.US,D,20250929,000000,84,84.37,83.725,83.725,6142,0
+CNRG.US,D,20250930,000000,83.681,84.17,82.225,84.17,3319,0
+CNRG.US,D,20251001,000000,86.39,88.6206,84.77,88.6206,6112,0
+CNRG.US,D,20251002,000000,88.6206,89.71,88.49,88.62,15875,0
+CNRG.US,D,20251003,000000,90,90.69,88.9599,89.53,12044,0
+CNRG.US,D,20251006,000000,91.2448,92.14,90.6889,90.89,25234,0
+CNRG.US,D,20251007,000000,91.29,91.73,89.35,89.64,13538,0
+CNRG.US,D,20251008,000000,90.235,91.67,90.235,91.4993,4742,0
+CNRG.US,D,20251009,000000,92,93.3111,91.62,92.5284,8770,0
+CNRG.US,D,20251010,000000,92.24,92.64,87.7272,87.94,15366,0
+CNRG.US,D,20251013,000000,92.5,95.025,92.36,94.9249,12075,0
+CNRG.US,D,20251014,000000,92.8382,99.045,92.255,97.6595,21216,0
+CNRG.US,D,20251015,000000,101.5325,102.045,98.88,101.29,24655,0
+CNRG.US,D,20251016,000000,101.96,101.96,97.55,97.9325,15004,0
+CNRG.US,D,20251017,000000,96.07,97.09,94.9335,95.6992,8908,0
+CNRG.US,D,20251020,000000,98.18,98.5,96.5706,96.7894,11333,0
+CNRG.US,D,20251021,000000,95.3,97.62,94.75,95.27,12841,0
+CNRG.US,D,20251022,000000,94.76,94.8324,89.655,91.96,15111,0
+CNRG.US,D,20251023,000000,93.09,94.05,93.06,93.46,14893,0
+CNRG.US,D,20251024,000000,96.16,97.79,96.16,97.59,13663,0
+CNRG.US,D,20251027,000000,98.1,99.41,96.65,97.6403,11796,0
+CNRG.US,D,20251028,000000,96.73,97.63,96.31,96.74,9799,0
+CNRG.US,D,20251029,000000,99.0224,102.065,98.02,99.74,20471,0
+CNRG.US,D,20251030,000000,97.71,99.06,97.54,97.5666,13524,0
+CNRG.US,D,20251031,000000,99.71,101.205,98.36,101.04,9364,0
+CNRG.US,D,20251103,000000,102.28,102.64,101.55,101.6256,17597,0
+CNRG.US,D,20251104,000000,97.26,99.5469,96.54,96.5422,18352,0
+CNRG.US,D,20251105,000000,98.31,103.27,98.31,102.35,44927,0
+CNRG.US,D,20251106,000000,101.7,102.62,99.33,99.99,109781,0
+CNRG.US,D,20251107,000000,96.875,101.5,94.72,101.5,55102,0
+CNRG.US,D,20251110,000000,104.71,106.9438,103.07,105.14,71667,0
+CNRG.US,D,20251111,000000,104.67,104.67,101.04,102.6273,17078,0
+CNRG.US,D,20251112,000000,102.63,103.91,98.58,100.14,102829,0
+CNRG.US,D,20251113,000000,100,100.055,92.71,93.315,43934,0
+CNRG.US,D,20251114,000000,89.81,97.2337,89.81,94.97,78981,0
+CNRG.US,D,20251117,000000,94.545,95.125,91.625,92.25,18664,0
+CNRG.US,D,20251118,000000,91.72,93.5212,89.815,91.36,69346,0
+CNRG.US,D,20251119,000000,91.231,93.09,90.855,91.23,17538,0
+CNRG.US,D,20251120,000000,94.195,94.35,86.4,86.5,45757,0
+CNRG.US,D,20251121,000000,86.5,87.751,83.31,87.06,41751,0
+CNRG.US,D,20251124,000000,88.635,89.9,87.46,89.79,11946,0
+CNRG.US,D,20251125,000000,88.4,91.0179,88.4,90.97,20643,0
+CNRG.US,D,20251126,000000,92.3014,94.225,91.68,93.8969,8964,0
+CNRG.US,D,20251128,000000,94.105,96.23,94.105,96.07,24142,0
+CNRG.US,D,20251201,000000,95,95.17,92.96,92.97,66844,0
+CNRG.US,D,20251202,000000,93.85,94.31,92.53,93.41,8868,0
+CNRG.US,D,20251203,000000,92.26,93.28,91.8326,92.88,11411,0
+CNRG.US,D,20251204,000000,94.02,97.25,92.97,97.25,20931,0
+CNRG.US,D,20251205,000000,96.25,97.169,96.16,96.26,8607,0
+CNRG.US,D,20251208,000000,96.855,96.855,94.73,95.68,31962,0
+CNRG.US,D,20251209,000000,95.45,97.19,95.37,96.05,17635,0
+CNRG.US,D,20251210,000000,95.5301,98.11,95.45,96.964,33468,0
+CNRG.US,D,20251211,000000,95.99,100.01,94.53,99.91,26597,0
+CNRG.US,D,20251212,000000,98.93,99.89,93.45,93.9508,17320,0
+CNRG.US,D,20251215,000000,94.47,94.89,92.41,92.43,10177,0
+CNRG.US,D,20251216,000000,91.41,92.26,90.62,92.13,13068,0
+CNRG.US,D,20251217,000000,92.87,92.95,88.38,88.42,10824,0
+CNRG.US,D,20251218,000000,91.85,91.85,90.0801,90.2,5955,0
+CNRG.US,D,20251219,000000,91.89,92.7999,90.79,92.0008,19253,0
+CNRG.US,D,20251222,000000,91.8025,93.552,91.75,93.44,36972,0
+CNRG.US,D,20251223,000000,93.0151,93.0151,91.7586,92.34,6395,0
+CNRG.US,D,20251224,000000,92.135,93.01,92.135,92.8,6407,0
+CNRG.US,D,20251226,000000,91.748,93.12,91.748,92.58,21987,0
+CNRG.US,D,20251229,000000,92.65,92.65,91.07,91.07,8243,0
+CNRG.US,D,20251230,000000,91.0601,91.37,90.1,90.21,8931,0
+CNRG.US,D,20251231,000000,90.2,90.2,89.17,89.476,11350,0
+CNRG.US,D,20260102,000000,92.82,94.27,90.72,94.12,10074,0
+CNRG.US,D,20260105,000000,94.5315,95.112,93.3,94.83,16078,0
+CNRG.US,D,20260106,000000,94.96,95.13,93.83,95.01,10624,0
+CNRG.US,D,20260107,000000,93.33,94.82,92.58,92.58,5310,0
+CNRG.US,D,20260108,000000,92.34,93.135,92.2,92.29,9081,0
+CNRG.US,D,20260109,000000,93.09,93.86,93.02,93.84,6476,0
+CNRG.US,D,20260112,000000,93.33,97.112,93.33,96.36,10049,0
+CNRG.US,D,20260113,000000,97.48,98.4049,97.18,97.32,7665,0
+CNRG.US,D,20260114,000000,96.51,97.05,96.33648,96.59,4573,0
+CNRG.US,D,20260115,000000,98.175,98.855,97.723,97.723,5880,0
+CNRG.US,D,20260116,000000,97.9,98.86,97.87,98.62,4088,0
+CNRG.US,D,20260120,000000,96.04,97.7,96.04,96.58,7290,0
+CNRG.US,D,20260121,000000,97.845,97.845,94.6795,97.3369,5338,0
+CNRG.US,D,20260122,000000,99.48,101.25,98.7,100.17,8735,0
+CNRG.US,D,20260123,000000,100.65,101.3156,99.92,99.97,8172,0
+CNRG.US,D,20260126,000000,98.81,100.095,98.7,99.03,6001,0
+CNRG.US,D,20260127,000000,99.72,102,99.72,101.38,5690,0
+CNRG.US,D,20260128,000000,102.79,103.69,102.335,103.22,7286,0
+CNRG.US,D,20260129,000000,102.8399,103.27,99.75,101.21,9409,0
+CNRG.US,D,20260130,000000,101.14,101.14,97.78,98.1,4965,0
+CNRG.US,D,20260202,000000,98.59,98.7781,97,98.15,12619,0
+CNRG.US,D,20260203,000000,99.64,100.77,98.005,100.77,4366,0
+CNRG.US,D,20260204,000000,100.38,103.34,96.99,99.65,6420,0
+CNRG.US,D,20260205,000000,98.3547,98.3547,95.01,95.13,5351,0
+CNRG.US,D,20260206,000000,97.47,99.79,97.23,99.7,7964,0
+CNRG.US,D,20260209,000000,99.15,101.85,99.15,101.47,9477,0
+CNRG.US,D,20260210,000000,99.95,102.615,99.95,101.19,4727,0
+CNRG.US,D,20260211,000000,103.3012,103.48,99.39,101.1185,5965,0
+CNRG.US,D,20260212,000000,100,101.3,97.41,97.41,6755,0
+CNRG.US,D,20260213,000000,97.32,99.485,97.32,99.18,6408,0
+CNRG.US,D,20260217,000000,98.365,100.53,97.815,100.31,7117,0
+CNRG.US,D,20260218,000000,100.45,101.4779,99.7,99.7,10736,0
diff --git a/daily/us/nyse etfs/1/cowz.us.txt b/daily/us/nyse etfs/1/cowz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..09f00af7e1c9158dea2ab0eb160abbf49815941b
--- /dev/null
+++ b/daily/us/nyse etfs/1/cowz.us.txt	
@@ -0,0 +1,2302 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COWZ.US,D,20161221,000000,22.3161,22.3161,22.2607,22.2607,1714.0246825967,0
+COWZ.US,D,20161222,000000,22.138,22.1448,21.9666,21.9854,64134.016070031,0
+COWZ.US,D,20161223,000000,22.0696,22.0696,21.9944,22.027,22093.444848038,0
+COWZ.US,D,20161227,000000,22.0983,22.1795,22.0983,22.127,18821.950477425,0
+COWZ.US,D,20161228,000000,22.1568,22.1736,21.8983,21.9141,12346.633895146,0
+COWZ.US,D,20161229,000000,21.9082,21.9785,21.9082,21.9696,6325.8318132605,0
+COWZ.US,D,20161230,000000,21.9785,21.9785,21.8637,21.8706,8496.3910606974,0
+COWZ.US,D,20170103,000000,22.0211,22.2072,22.0211,22.12,12201.18925502,0
+COWZ.US,D,20170104,000000,22.235,22.5735,22.235,22.4745,13290.003991519,0
+COWZ.US,D,20170105,000000,22.3656,22.3656,22.2191,22.2973,17131.156535959,0
+COWZ.US,D,20170106,000000,22.331,22.4468,22.331,22.3953,4199.71398364,0
+COWZ.US,D,20170109,000000,22.3755,22.3755,22.2548,22.3151,3351.286916238,0
+COWZ.US,D,20170110,000000,22.3389,22.4053,22.3389,22.3468,4367.3793326742,0
+COWZ.US,D,20170111,000000,22.3389,22.3567,22.2518,22.2518,2737.1873245946,0
+COWZ.US,D,20170112,000000,22.23,22.2874,22.0983,22.2874,8095.4082681276,0
+COWZ.US,D,20170113,000000,22.3755,22.3854,22.3399,22.3488,8527.7020596134,0
+COWZ.US,D,20170117,000000,22.3221,22.4468,22.3221,22.3389,6953.0618238042,0
+COWZ.US,D,20170118,000000,22.3755,22.3765,22.3547,22.3547,3902.7645100493,0
+COWZ.US,D,20170119,000000,22.3656,22.3656,22.1983,22.2636,8423.6687406343,0
+COWZ.US,D,20170120,000000,22.3221,22.3854,22.3221,22.3419,3430.0694296396,0
+COWZ.US,D,20170123,000000,22.232,22.2548,22.12,22.2548,2382.6660142873,0
+COWZ.US,D,20170124,000000,22.3755,22.4923,22.3221,22.4785,12740.546462154,0
+COWZ.US,D,20170125,000000,22.6013,22.6161,22.5647,22.5923,2782.638774634,0
+COWZ.US,D,20170126,000000,22.6765,22.6765,22.4468,22.4468,12787.007944416,0
+COWZ.US,D,20170127,000000,22.4468,22.4468,22.3339,22.3389,5810.7153794807,0
+COWZ.US,D,20170130,000000,22.2795,22.2795,22.1448,22.2072,1586.7606224864,0
+COWZ.US,D,20170131,000000,22.1518,22.331,22.1478,22.331,1837.2486138146,0
+COWZ.US,D,20170201,000000,22.2726,22.2726,22.2438,22.2448,3255.3338550437,0
+COWZ.US,D,20170202,000000,22.3488,22.3567,22.3062,22.3488,2038.245026211,0
+COWZ.US,D,20170203,000000,22.4201,22.5003,22.4201,22.4825,2751.327775718,0
+COWZ.US,D,20170206,000000,22.4468,22.4468,22.4468,22.4468,830.24648738626,0
+COWZ.US,D,20170207,000000,22.5458,22.5507,22.4111,22.4111,1594.8408802712,0
+COWZ.US,D,20170208,000000,22.3953,22.5101,22.3805,22.5003,2426.0973998805,0
+COWZ.US,D,20170209,000000,22.6349,22.6696,22.6349,22.6518,9253.9152280206,0
+COWZ.US,D,20170210,000000,22.7577,22.8042,22.7577,22.7954,28692.995393758,0
+COWZ.US,D,20170213,000000,22.8973,22.9636,22.8914,22.9636,6329.8719421529,0
+COWZ.US,D,20170214,000000,22.93,23.0141,22.925,22.9804,4038.1088279444,0
+COWZ.US,D,20170215,000000,23.0775,23.1587,23.0448,23.1409,35336.987357294,0
+COWZ.US,D,20170216,000000,23.2023,23.2023,23.0607,23.1309,22316.661969343,0
+COWZ.US,D,20170217,000000,23.0953,23.1587,23.0775,23.1587,13526.351531723,0
+COWZ.US,D,20170221,000000,23.2983,23.3715,23.2755,23.3517,11136.615291874,0
+COWZ.US,D,20170222,000000,23.3448,23.3448,23.2379,23.2983,26753.733525411,0
+COWZ.US,D,20170223,000000,23.3804,23.3884,23.2656,23.3349,36484.383962733,0
+COWZ.US,D,20170224,000000,23.2567,23.424,23.2111,23.424,11156.815936336,0
+COWZ.US,D,20170227,000000,23.424,23.5686,23.424,23.5488,19426.95977906,0
+COWZ.US,D,20170228,000000,23.431,23.4398,23.3082,23.3448,10019.519653129,0
+COWZ.US,D,20170301,000000,23.4854,23.5586,23.4764,23.4764,20909.687082567,0
+COWZ.US,D,20170302,000000,23.4151,23.4586,23.3527,23.3884,13374.846698259,0
+COWZ.US,D,20170303,000000,23.3082,23.3448,23.2755,23.3448,5472.354584743,0
+COWZ.US,D,20170306,000000,23.1587,23.1973,23.1221,23.1973,4468.382554984,0
+COWZ.US,D,20170307,000000,23.1042,23.1587,23.0082,23.0082,8257.0134238232,0
+COWZ.US,D,20170308,000000,23.0309,23.0854,23.0032,23.0032,7419.6967108753,0
+COWZ.US,D,20170309,000000,22.9983,22.9983,22.8636,22.8636,3463.4004930018,0
+COWZ.US,D,20170310,000000,22.92,22.9725,22.8438,22.92,1923.1013527779,0
+COWZ.US,D,20170313,000000,22.9389,22.9983,22.8755,22.8953,5540.0267436906,0
+COWZ.US,D,20170314,000000,22.8458,22.8458,22.7765,22.8378,1654.4327814339,0
+COWZ.US,D,20170315,000000,22.9012,23.1309,22.9012,23.1191,8127.7292992667,0
+COWZ.US,D,20170316,000000,23.1309,23.1309,23.0141,23.0309,11830.507429143,0
+COWZ.US,D,20170317,000000,23.0399,23.0953,23.0141,23.0409,18154.319177957,0
+COWZ.US,D,20170320,000000,22.9904,22.9983,22.9418,22.9864,6924.7809215574,0
+COWZ.US,D,20170321,000000,23.0409,23.0409,22.5458,22.5647,14925.246160714,0
+COWZ.US,D,20170322,000000,22.5825,22.6765,22.5557,22.6696,9441.7812215168,0
+COWZ.US,D,20170323,000000,22.723,22.7954,22.6993,22.6993,5052.1811799344,0
+COWZ.US,D,20170324,000000,22.6943,22.7765,22.6518,22.6518,2993.7355092614,0
+COWZ.US,D,20170327,000000,22.5101,22.723,22.5003,22.7042,9503.3931871257,0
+COWZ.US,D,20170328,000000,22.7508,22.9418,22.7132,22.933,8555.9829618601,0
+COWZ.US,D,20170329,000000,22.9132,23.0626,22.8904,23.0438,4685.53948295,0
+COWZ.US,D,20170330,000000,23.0527,23.1617,23.0527,23.1399,4580.4961317478,0
+COWZ.US,D,20170331,000000,23.1527,23.2052,23.1527,23.1665,4529.9945205929,0
+COWZ.US,D,20170403,000000,23.1241,23.1241,22.923,22.9913,3967.4065723275,0
+COWZ.US,D,20170404,000000,22.9656,22.9656,22.9132,22.9418,3275.5344995057,0
+COWZ.US,D,20170405,000000,22.9913,23.1072,22.8478,22.8478,6238.9690420741,0
+COWZ.US,D,20170406,000000,22.8844,22.9913,22.8844,22.9488,7761.0876022823,0
+COWZ.US,D,20170407,000000,22.9587,22.9913,22.9488,22.9913,9598.3362160969,0
+COWZ.US,D,20170410,000000,23.1241,23.1241,23.0102,23.0102,6708.6340258145,0
+COWZ.US,D,20170411,000000,22.9913,22.9913,22.8142,22.9458,3704.7981943222,0
+COWZ.US,D,20170412,000000,23.024,23.024,22.831,22.8844,3541.1729741803,0
+COWZ.US,D,20170413,000000,22.7954,22.8666,22.6874,22.6874,23711.51646944,0
+COWZ.US,D,20170417,000000,22.7508,22.8408,22.7508,22.8408,12184.018707227,0
+COWZ.US,D,20170418,000000,22.7508,22.8072,22.6785,22.7794,9265.0255824747,0
+COWZ.US,D,20170419,000000,22.933,22.933,22.8943,22.8943,11541.638213337,0
+COWZ.US,D,20170420,000000,23.0102,23.1655,23.0102,23.1655,398.96272812357,0
+COWZ.US,D,20170421,000000,23.0795,23.0795,23.0527,23.0626,18193.710434658,0
+COWZ.US,D,20170424,000000,23.3299,23.3468,23.2438,23.2923,4545.1450039394,0
+COWZ.US,D,20170425,000000,23.3299,23.3557,23.2844,23.3299,11396.193573211,0
+COWZ.US,D,20170426,000000,23.3557,23.4527,23.3557,23.4438,11423.464443234,0
+COWZ.US,D,20170427,000000,23.4112,23.4349,23.3557,23.427,5223.886657861,0
+COWZ.US,D,20170428,000000,23.427,23.427,23.1943,23.2349,16619.070198849,0
+COWZ.US,D,20170501,000000,23.2052,23.2785,23.2052,23.2419,3542.1830064034,0
+COWZ.US,D,20170502,000000,23.2419,23.2666,23.2419,23.2666,1430.2056279063,0
+COWZ.US,D,20170503,000000,23.2507,23.2507,23.1705,23.1805,3432.0894940858,0
+COWZ.US,D,20170504,000000,23.2141,23.2231,23.1705,23.2003,1375.663887859,0
+COWZ.US,D,20170505,000000,23.1617,23.427,23.1617,23.427,3313.9157239834,0
+COWZ.US,D,20170508,000000,23.418,23.418,23.3468,23.3468,5499.6254547667,0
+COWZ.US,D,20170509,000000,23.4112,23.4438,23.3834,23.427,69001.361353138,0
+COWZ.US,D,20170510,000000,23.4022,23.4626,23.4022,23.4626,9224.6242935508,0
+COWZ.US,D,20170511,000000,23.2507,23.2844,23.2507,23.2695,2026.1246395339,0
+COWZ.US,D,20170512,000000,23.2231,23.2231,23.0458,23.0626,4113.8612446767,0
+COWZ.US,D,20170515,000000,23.2429,23.2785,23.2052,23.2052,785.80506956997,0
+COWZ.US,D,20170516,000000,23.1241,23.1339,23.0883,23.1003,10785.124078237,0
+COWZ.US,D,20170517,000000,22.9587,23.0102,22.6963,22.6963,4844.1145419763,0
+COWZ.US,D,20170518,000000,22.6577,22.6874,22.6448,22.6676,1992.7935761716,0
+COWZ.US,D,20170519,000000,22.8844,22.9488,22.8557,22.923,4812.8035430603,0
+COWZ.US,D,20170522,000000,23.0102,23.024,22.9745,23.0102,1064.5739631449,0
+COWZ.US,D,20170523,000000,23.0973,23.0973,22.9587,22.9745,3242.2034361434,0
+COWZ.US,D,20170524,000000,22.9824,22.9824,22.932,22.9359,4378.4896871283,0
+COWZ.US,D,20170525,000000,23.0973,23.2231,23.0795,23.1241,8120.659073705,0
+COWZ.US,D,20170526,000000,23.0883,23.0883,23.0795,23.0795,2730.1170990329,0
+COWZ.US,D,20170530,000000,23.0913,23.1161,23.0795,23.0795,3436.1296229782,0
+COWZ.US,D,20170531,000000,22.9132,22.9913,22.9132,22.9656,2504.8799132822,0
+COWZ.US,D,20170601,000000,23.0715,23.3745,23.0715,23.3557,18150.279049065,0
+COWZ.US,D,20170602,000000,23.3438,23.4329,23.3389,23.4022,5242.0672378768,0
+COWZ.US,D,20170605,000000,23.3299,23.3299,23.2923,23.3121,2026.1246395339,0
+COWZ.US,D,20170606,000000,23.1805,23.2319,23.1775,23.1815,1716.0447470429,0
+COWZ.US,D,20170607,000000,23.1883,23.1883,23.0973,23.1458,4486.5631349997,0
+COWZ.US,D,20170608,000000,23.1883,23.2923,23.1883,23.2419,3533.0927163956,0
+COWZ.US,D,20170609,000000,23.3656,23.3656,23.1883,23.2785,867.61767964088,0
+COWZ.US,D,20170612,000000,23.1805,23.3201,23.1805,23.2725,7942.8934024399,0
+COWZ.US,D,20170613,000000,23.3745,23.3745,23.3408,23.3656,989.83157863569,0
+COWZ.US,D,20170614,000000,23.3121,23.3121,23.2151,23.2319,8040.8665280803,0
+COWZ.US,D,20170615,000000,23.1805,23.1805,23.0973,23.1527,3998.7175712436,0
+COWZ.US,D,20170616,000000,23.0102,23.0626,22.9913,23.0626,1253.4499888642,0
+COWZ.US,D,20170619,000000,23.1439,23.2507,23.1439,23.2507,12871.850651157,0
+COWZ.US,D,20170620,000000,23.2231,23.2231,23.0428,23.0428,5571.3377426066,0
+COWZ.US,D,20170621,000000,23.0339,23.0369,22.9656,22.9913,4263.3460136952,0
+COWZ.US,D,20170622,000000,23.0795,23.1973,23.0399,23.1805,1235.2694088484,0
+COWZ.US,D,20170623,000000,23.0795,23.2607,23.0795,23.2231,3836.1023833248,0
+COWZ.US,D,20170626,000000,23.427,23.427,23.3745,23.3834,5083.4921788504,0
+COWZ.US,D,20170627,000000,23.2953,23.4646,23.2953,23.323,2331.1543709094,0
+COWZ.US,D,20170628,000000,23.4884,23.4934,23.4566,23.4566,5855.156797297,0
+COWZ.US,D,20170629,000000,23.3854,23.43,23.1181,23.2497,5189.5455622757,0
+COWZ.US,D,20170630,000000,23.2636,23.3418,23.2636,23.3418,1936.2317716782,0
+COWZ.US,D,20170703,000000,23.4834,23.4834,23.4566,23.4566,1303.9516000191,0
+COWZ.US,D,20170705,000000,23.422,23.43,23.4052,23.422,2146.3184740825,0
+COWZ.US,D,20170706,000000,23.1903,23.2081,23.0666,23.0666,4379.4997193514,0
+COWZ.US,D,20170707,000000,23.1647,23.2349,23.126,23.2349,11137.625324098,0
+COWZ.US,D,20170710,000000,23.1448,23.1617,23.126,23.1389,7427.7769686601,0
+COWZ.US,D,20170711,000000,23.0903,23.1675,23.0903,23.1675,2996.7656059307,0
+COWZ.US,D,20170712,000000,23.2636,23.2864,23.2636,23.2795,2247.3216963923,0
+COWZ.US,D,20170713,000000,23.3775,23.4339,23.3775,23.4339,2523.0604932979,0
+COWZ.US,D,20170714,000000,23.5102,23.5666,23.5102,23.5566,3473.5008152328,0
+COWZ.US,D,20170717,000000,23.6626,23.6973,23.6626,23.6973,1452.4263368144,0
+COWZ.US,D,20170718,000000,23.5666,23.5666,23.4934,23.4934,6781.3563458776,0
+COWZ.US,D,20170719,000000,23.6715,23.7111,23.6626,23.7091,2930.1034792063,0
+COWZ.US,D,20170720,000000,23.6884,23.7438,23.6626,23.6626,11158.836000783,0
+COWZ.US,D,20170721,000000,23.5566,23.627,23.5566,23.627,1443.3360468065,0
+COWZ.US,D,20170724,000000,23.5943,23.619,23.5943,23.6112,1288.8011166726,0
+COWZ.US,D,20170725,000000,23.6884,23.8527,23.6884,23.824,2434.1776576653,0
+COWZ.US,D,20170726,000000,23.7587,23.7963,23.7339,23.7675,1674.6334258959,0
+COWZ.US,D,20170727,000000,23.7438,23.8091,23.6943,23.6943,3043.2270881932,0
+COWZ.US,D,20170728,000000,23.7072,23.7072,23.6715,23.6715,4132.0418246925,0
+COWZ.US,D,20170731,000000,23.7438,23.7438,23.725,23.725,1267.5904399875,0
+COWZ.US,D,20170801,000000,23.6626,23.6973,23.6527,23.6973,1800.8874537831,0
+COWZ.US,D,20170802,000000,23.7072,23.7072,23.5764,23.619,2217.0207296993,0
+COWZ.US,D,20170803,000000,23.6527,23.6527,23.6112,23.6527,2892.7322869516,0
+COWZ.US,D,20170804,000000,23.6112,23.6112,23.5646,23.5854,2719.0067445789,0
+COWZ.US,D,20170807,000000,23.6527,23.7072,23.6527,23.6973,355.53134253037,0
+COWZ.US,D,20170808,000000,23.7587,23.8785,23.7072,23.7171,3865.3933177947,0
+COWZ.US,D,20170809,000000,23.627,23.627,23.5884,23.627,668.64133169064,0
+COWZ.US,D,20170810,000000,23.4378,23.4378,23.1735,23.1735,3048.2772493087,0
+COWZ.US,D,20170811,000000,23.2161,23.2161,23.1854,23.2081,1568.5800424706,0
+COWZ.US,D,20170814,000000,23.2795,23.4478,23.2795,23.43,1731.1952303894,0
+COWZ.US,D,20170815,000000,23.323,23.3329,23.3052,23.3141,2753.3478401642,0
+COWZ.US,D,20170816,000000,23.4378,23.4498,23.3686,23.3775,2098.8469595969,0
+COWZ.US,D,20170817,000000,23.2953,23.2953,23.0359,23.0359,6585.4100945966,0
+COWZ.US,D,20170818,000000,22.9349,23.0032,22.8676,22.9052,10100.322230976,0
+COWZ.US,D,20170821,000000,22.9428,22.9438,22.8953,22.8953,1434.2457567987,0
+COWZ.US,D,20170822,000000,23.1815,23.1903,23.1815,23.1815,1045.3833509061,0
+COWZ.US,D,20170823,000000,23.1389,23.1389,23.1279,23.1279,563.59798048848,0
+COWZ.US,D,20170824,000000,23.1903,23.2537,23.126,23.1309,4011.8479901438,0
+COWZ.US,D,20170825,000000,23.3052,23.3329,23.3052,23.3329,2457.4083987966,0
+COWZ.US,D,20170828,000000,23.2795,23.2874,23.2725,23.2874,3586.6244242197,0
+COWZ.US,D,20170829,000000,23.1547,23.1735,23.126,23.1735,1696.854134804,0
+COWZ.US,D,20170830,000000,23.1825,23.3587,23.1825,23.3587,3611.8752297972,0
+COWZ.US,D,20170831,000000,23.5022,23.5102,23.4518,23.5022,13609.174174018,0
+COWZ.US,D,20170901,000000,23.619,23.6438,23.619,23.6438,1517.0683990927,0
+COWZ.US,D,20170905,000000,23.4934,23.627,23.4934,23.5102,5030.9705032494,0
+COWZ.US,D,20170906,000000,23.6369,23.6626,23.6369,23.6626,1495.8577224076,0
+COWZ.US,D,20170907,000000,23.6527,23.6745,23.6438,23.6438,2347.3148864789,0
+COWZ.US,D,20170908,000000,23.619,23.619,23.5764,23.6032,1766.5463581978,0
+COWZ.US,D,20170911,000000,23.7863,23.8161,23.7597,23.8091,7726.746506697,0
+COWZ.US,D,20170912,000000,23.8963,23.9923,23.8963,23.9923,2236.2113419382,0
+COWZ.US,D,20170913,000000,24.02,24.0636,24.02,24.0636,2097.8369273738,0
+COWZ.US,D,20170914,000000,23.9844,24.0636,23.9844,24.023,2475.5889788123,0
+COWZ.US,D,20170915,000000,24.0289,24.0289,24.0289,24.0289,198.97634795024,0
+COWZ.US,D,20170918,000000,24.1458,24.225,24.1002,24.1092,2982.6251548073,0
+COWZ.US,D,20170919,000000,24.0834,24.0834,24.0636,24.0636,641.370461667,0
+COWZ.US,D,20170920,000000,23.9844,23.9923,23.9665,23.9665,1376.6739200821,0
+COWZ.US,D,20170921,000000,23.9665,23.9665,23.8963,23.9309,1094.8749298378,0
+COWZ.US,D,20170922,000000,23.9755,24.117,23.9755,24.117,6555.1091279037,0
+COWZ.US,D,20170925,000000,24.1626,24.1904,24.0636,24.0636,961.55067638896,0
+COWZ.US,D,20170926,000000,24.2368,24.2368,24.22,24.22,679.75168614471,0
+COWZ.US,D,20170927,000000,24.318,24.4388,24.318,24.4388,240.38766909724,0
+COWZ.US,D,20170928,000000,24.327,24.3685,24.327,24.3636,2379.635917618,0
+COWZ.US,D,20170929,000000,24.3537,24.4259,24.3537,24.4091,2589.7226200224,0
+COWZ.US,D,20171002,000000,24.4408,24.5081,24.4408,24.4913,2656.3847467468,0
+COWZ.US,D,20171003,000000,24.5537,24.5537,24.5171,24.5171,1196.8881843707,0
+COWZ.US,D,20171004,000000,24.5537,24.5973,24.5537,24.5537,2223.0809230379,0
+COWZ.US,D,20171005,000000,24.6239,24.6249,24.6171,24.6171,3104.8390538022,0
+COWZ.US,D,20171006,000000,24.4824,24.4933,24.4824,24.4893,3007.8759603848,0
+COWZ.US,D,20171009,000000,24.5071,24.5171,24.3082,24.3082,1378.6939845283,0
+COWZ.US,D,20171010,000000,24.3992,24.3992,24.318,24.318,573.69830271946,0
+COWZ.US,D,20171011,000000,24.3082,24.3082,24.2676,24.2676,4764.3219963516,0
+COWZ.US,D,20171012,000000,24.228,24.2458,24.22,24.2368,2842.2306757968,0
+COWZ.US,D,20171013,000000,24.2368,24.2368,24.2368,24.2368,0,0
+COWZ.US,D,20171016,000000,24.4091,24.4091,24.3082,24.3537,3647.2263576056,0
+COWZ.US,D,20171017,000000,24.3705,24.4259,24.3705,24.4259,2129.1479262898,0
+COWZ.US,D,20171018,000000,24.6249,24.6249,24.4903,24.5715,8488.3108029126,0
+COWZ.US,D,20171019,000000,24.4824,24.5903,24.4824,24.5814,6332.9020388222,0
+COWZ.US,D,20171020,000000,24.724,24.8072,24.724,24.7883,792.87529513165,0
+COWZ.US,D,20171023,000000,24.8794,24.8794,24.7794,24.7794,3554.3033930806,0
+COWZ.US,D,20171024,000000,24.7566,24.8319,24.7566,24.816,2853.3410302508,0
+COWZ.US,D,20171025,000000,24.6398,24.6398,24.4052,24.5814,8266.1037138311,0
+COWZ.US,D,20171026,000000,24.6497,24.6497,24.6339,24.6497,1756.4460359668,0
+COWZ.US,D,20171027,000000,24.2834,24.4081,24.2834,24.4081,1814.0178726834,0
+COWZ.US,D,20171030,000000,24.322,24.3566,24.2636,24.3082,2905.8627058519,0
+COWZ.US,D,20171031,000000,24.3537,24.3794,24.3537,24.3794,1442.3260145834,0
+COWZ.US,D,20171101,000000,24.5269,24.5269,24.3458,24.4447,3529.0525875032,0
+COWZ.US,D,20171102,000000,24.419,24.419,24.3131,24.3368,3258.363951713,0
+COWZ.US,D,20171103,000000,24.2992,24.3082,24.2913,24.2913,2792.739096865,0
+COWZ.US,D,20171106,000000,24.3705,24.3992,24.3368,24.3992,6896.5000193107,0
+COWZ.US,D,20171107,000000,24.2913,24.3082,24.2368,24.2636,3208.8723727812,0
+COWZ.US,D,20171108,000000,24.2735,24.2735,24.2735,24.2735,433.30382370889,0
+COWZ.US,D,20171109,000000,24.2992,24.3537,24.2834,24.3537,5251.1575278846,0
+COWZ.US,D,20171110,000000,24.3794,24.4359,24.3794,24.4359,7846.9403412456,0
+COWZ.US,D,20171113,000000,24.4349,24.4349,24.318,24.318,737.32352286128,0
+COWZ.US,D,20171114,000000,24.3082,24.3082,24.2735,24.3082,3253.3137905975,0
+COWZ.US,D,20171115,000000,24.1556,24.2834,24.1101,24.2368,5332.9701379556,0
+COWZ.US,D,20171116,000000,24.3992,24.6171,24.3992,24.5973,5711.7322216172,0
+COWZ.US,D,20171117,000000,24.6695,24.7339,24.6695,24.7329,4397.6802993671,0
+COWZ.US,D,20171120,000000,24.7705,24.824,24.7705,24.824,619.14975275886,0
+COWZ.US,D,20171121,000000,24.8972,24.9576,24.8972,24.9487,3927.0052834036,0
+COWZ.US,D,20171122,000000,24.9408,25.0497,24.8874,24.8942,5574.3678392759,0
+COWZ.US,D,20171124,000000,24.8942,24.8942,24.8942,24.8942,1142.3464443234,0
+COWZ.US,D,20171127,000000,24.8794,24.8794,24.8072,24.8072,1272.640601103,0
+COWZ.US,D,20171128,000000,24.9042,25.014,24.9042,25.014,9257.955356913,0
+COWZ.US,D,20171129,000000,25.3477,25.3754,25.2279,25.2279,1399.9046612133,0
+COWZ.US,D,20171130,000000,25.4368,25.4368,25.3091,25.3388,2834.150418012,0
+COWZ.US,D,20171201,000000,25.318,25.3477,25.0586,25.3477,16223.137567394,0
+COWZ.US,D,20171204,000000,25.5714,25.6448,25.4536,25.4556,10924.508525024,0
+COWZ.US,D,20171205,000000,25.3566,25.3655,25.2833,25.2833,5250.1474956615,0
+COWZ.US,D,20171206,000000,25.2833,25.318,25.2735,25.2923,2759.4080335028,0
+COWZ.US,D,20171207,000000,25.2547,25.419,25.2547,25.3566,3324.0160462143,0
+COWZ.US,D,20171208,000000,25.5546,25.6279,25.5546,25.6279,3805.8014166319,0
+COWZ.US,D,20171211,000000,25.6448,25.6714,25.6358,25.6714,11087.123712943,0
+COWZ.US,D,20171212,000000,25.7705,25.7705,25.7437,25.7437,2340.2446609172,0
+COWZ.US,D,20171213,000000,25.6804,25.7625,25.6804,25.7437,3302.8053695293,0
+COWZ.US,D,20171214,000000,25.7091,25.7091,25.61,25.61,494.91578931784,0
+COWZ.US,D,20171215,000000,25.7982,25.9051,25.7982,25.8437,1805.9376148986,0
+COWZ.US,D,20171218,000000,26.0595,26.2398,26.0595,26.2398,9957.9076875197,0
+COWZ.US,D,20171219,000000,26.2596,26.2596,26.2051,26.2051,2631.1339411694,0
+COWZ.US,D,20171220,000000,26.2872,26.3486,26.2872,26.323,10768.963562667,0
+COWZ.US,D,20171221,000000,26.3566,26.3744,26.323,26.323,5431.9532958191,0
+COWZ.US,D,20171222,000000,26.2774,26.2774,26.2774,26.2774,2463.4685921352,0
+COWZ.US,D,20171226,000000,26.3744,26.3744,26.313,26.3486,8519.6218018286,0
+COWZ.US,D,20171227,000000,26.3645,26.3645,26.2932,26.32,4940.0676031706,0
+COWZ.US,D,20171228,000000,26.3022,26.32,26.2844,26.32,2324.0841453477,0
+COWZ.US,D,20171229,000000,26.3467,26.3774,26.2844,26.2932,3461.3804285556,0
+COWZ.US,D,20180102,000000,26.2744,26.5734,26.2744,26.5734,2628.1038445001,0
+COWZ.US,D,20180103,000000,26.6555,26.6655,26.6279,26.6367,3249.2736617051,0
+COWZ.US,D,20180104,000000,26.6952,26.6991,26.5556,26.6725,3238.163307251,0
+COWZ.US,D,20180105,000000,26.809,26.809,26.7625,26.7902,10260.917354449,0
+COWZ.US,D,20180108,000000,26.9922,26.9922,26.7991,26.9734,4973.3986665328,0
+COWZ.US,D,20180109,000000,26.91,27.0358,26.91,27.009,2825.0601280041,0
+COWZ.US,D,20180110,000000,26.8437,27.0002,26.8437,26.9456,10216.475936632,0
+COWZ.US,D,20180111,000000,27.1249,27.3427,27.1249,27.3427,2377.6158531719,0
+COWZ.US,D,20180112,000000,27.4595,27.714,27.4169,27.714,6953.0618238042,0
+COWZ.US,D,20180116,000000,27.7872,27.8763,27.3803,27.4823,6969.2223393737,0
+COWZ.US,D,20180117,000000,27.5982,27.8961,27.5982,27.8258,7354.0446163739,0
+COWZ.US,D,20180118,000000,27.806,27.8595,27.7506,27.816,5236.0070445382,0
+COWZ.US,D,20180119,000000,27.7694,27.9337,27.7407,27.9337,6068.2735963706,0
+COWZ.US,D,20180122,000000,28.0882,28.2436,28.0229,28.2436,6543.9987734496,0
+COWZ.US,D,20180123,000000,28.1674,28.2338,28.1674,28.214,3934.0755089653,0
+COWZ.US,D,20180124,000000,28.4416,28.4536,28.1407,28.2436,9010.4974622541,0
+COWZ.US,D,20180125,000000,28.3932,28.4416,28.0585,28.0961,5274.3882690159,0
+COWZ.US,D,20180126,000000,28.2436,28.3586,28.2338,28.3586,3048.2772493087,0
+COWZ.US,D,20180129,000000,28.4585,28.4585,28.2546,28.3387,3243.2134683665,0
+COWZ.US,D,20180130,000000,27.8258,27.8734,27.7506,27.7872,12027.463712647,0
+COWZ.US,D,20180131,000000,27.9704,27.9941,27.6426,27.7783,9342.7980636532,0
+COWZ.US,D,20180201,000000,27.6694,27.7456,27.5625,27.607,5791.5247672419,0
+COWZ.US,D,20180202,000000,27.1724,27.1991,26.8912,26.918,4558.2754228397,0
+COWZ.US,D,20180205,000000,26.6555,26.9635,26.1021,26.1021,14717.179522756,0
+COWZ.US,D,20180206,000000,25.3952,26.5377,25.3774,26.3724,78835.035077217,0
+COWZ.US,D,20180207,000000,26.4813,26.7348,26.4358,26.4586,17422.045816211,0
+COWZ.US,D,20180208,000000,26.4012,26.4012,25.72,25.72,16955.41092914,0
+COWZ.US,D,20180209,000000,25.8487,25.8487,24.9764,25.7388,19178.491852178,0
+COWZ.US,D,20180212,000000,26.0467,26.1645,26.0467,26.0843,17277.611208308,0
+COWZ.US,D,20180213,000000,25.9962,26.1824,25.9962,26.1734,7489.388934269,0
+COWZ.US,D,20180214,000000,26.0467,26.6655,26.0467,26.6655,2492.759526605,0
+COWZ.US,D,20180215,000000,26.818,26.9278,26.6189,26.9278,15065.640639724,0
+COWZ.US,D,20180216,000000,27.0962,27.1813,27.0002,27.0002,12352.694088484,0
+COWZ.US,D,20180220,000000,26.8714,27.0615,26.8259,26.8259,11453.765409927,0
+COWZ.US,D,20180221,000000,26.9734,26.9922,26.91,26.91,3852.2628988944,0
+COWZ.US,D,20180222,000000,26.8437,26.9358,26.6883,26.6883,16556.448201016,0
+COWZ.US,D,20180223,000000,27.0862,27.0962,26.8259,27.0962,10580.087536947,0
+COWZ.US,D,20180226,000000,27.2893,27.3971,27.1625,27.3971,1998.8537695102,0
+COWZ.US,D,20180227,000000,27.5427,27.607,27.2091,27.2259,6323.8117488143,0
+COWZ.US,D,20180228,000000,27.2091,27.2091,26.9358,26.9546,11271.95960977,0
+COWZ.US,D,20180301,000000,26.8912,26.9012,26.3556,26.418,11547.698406675,0
+COWZ.US,D,20180302,000000,26.2566,26.7447,26.2566,26.716,23709.496404994,0
+COWZ.US,D,20180305,000000,26.6932,27.0862,26.6932,27.0526,4880.4757020078,0
+COWZ.US,D,20180306,000000,27.0962,27.3159,27.0784,27.2714,5091.5724366352,0
+COWZ.US,D,20180307,000000,27.1714,27.2091,27.0258,27.1764,6636.9217379746,0
+COWZ.US,D,20180308,000000,27.3249,27.3249,27.1773,27.1773,2077.6362829119,0
+COWZ.US,D,20180309,000000,27.4269,27.5615,27.3695,27.5615,4745.1313841127,0
+COWZ.US,D,20180312,000000,27.6248,27.7407,27.6248,27.714,7317.6834563424,0
+COWZ.US,D,20180313,000000,27.8427,27.9239,27.607,27.607,19192.632303301,0
+COWZ.US,D,20180314,000000,27.5724,27.5803,27.3883,27.4071,14531.333593706,0
+COWZ.US,D,20180315,000000,27.3605,27.4169,27.2259,27.2783,6063.2234352552,0
+COWZ.US,D,20180316,000000,27.4417,27.4783,27.4169,27.4169,4588.5763895326,0
+COWZ.US,D,20180319,000000,27.214,27.2259,26.9635,26.9734,16475.645623168,0
+COWZ.US,D,20180320,000000,27.019,27.0437,26.9635,27.0002,5431.9532958191,0
+COWZ.US,D,20180321,000000,27.018,27.1813,26.9922,27.115,6602.5806423893,0
+COWZ.US,D,20180322,000000,26.8437,26.91,26.4269,26.4269,4297.6871092805,0
+COWZ.US,D,20180323,000000,26.5299,26.5299,25.9387,25.9387,7174.2588806626,0
+COWZ.US,D,20180326,000000,26.1824,26.4813,26.0556,26.4813,7887.3416301695,0
+COWZ.US,D,20180327,000000,26.4318,26.5051,26.3962,26.3962,2023.0945428646,0
+COWZ.US,D,20180328,000000,26.2328,26.2328,26.0319,26.0873,5023.9002776877,0
+COWZ.US,D,20180329,000000,26.215,26.3506,26.114,26.314,5456.1940691735,0
+COWZ.US,D,20180402,000000,26.2506,26.2596,25.5328,25.7408,6850.0385370482,0
+COWZ.US,D,20180403,000000,25.8417,25.9675,25.8239,25.9665,2094.8068307045,0
+COWZ.US,D,20180404,000000,25.6863,26.309,25.6606,26.309,9376.1291270154,0
+COWZ.US,D,20180405,000000,26.515,26.5338,26.3546,26.4833,8544.8726074061,0
+COWZ.US,D,20180406,000000,26.3684,26.3684,25.8368,25.8368,1857.4492582766,0
+COWZ.US,D,20180409,000000,26.0774,26.3506,26.0774,26.0774,2046.3252839958,0
+COWZ.US,D,20180410,000000,26.4863,26.515,26.4764,26.5051,8043.8966247496,0
+COWZ.US,D,20180411,000000,26.324,26.5615,26.324,26.4071,14755.560747233,0
+COWZ.US,D,20180412,000000,26.5863,26.6329,26.5615,26.6329,2594.7727811378,0
+COWZ.US,D,20180413,000000,26.5477,26.5477,26.5477,26.5477,362.60156809205,0
+COWZ.US,D,20180416,000000,26.7407,26.9318,26.7407,26.8774,12486.018341933,0
+COWZ.US,D,20180417,000000,27.0229,27.1506,27.0229,27.1318,9101.4003623329,0
+COWZ.US,D,20180418,000000,27.1605,27.2783,27.1318,27.2229,19782.49112159,0
+COWZ.US,D,20180419,000000,26.9596,27.0229,26.7497,26.7685,6934.8812437884,0
+COWZ.US,D,20180420,000000,26.7962,26.7962,26.5526,26.6051,5483.4649391971,0
+COWZ.US,D,20180423,000000,26.7031,26.7407,26.5793,26.6051,11708.293530147,0
+COWZ.US,D,20180424,000000,26.8239,26.8397,26.2972,26.3814,13380.906891598,0
+COWZ.US,D,20180425,000000,26.306,26.515,26.215,26.3912,20854.135310297,0
+COWZ.US,D,20180426,000000,26.6407,26.8249,26.5526,26.7497,20445.072259942,0
+COWZ.US,D,20180427,000000,26.8486,26.8486,26.6605,26.7368,19015.876664259,0
+COWZ.US,D,20180430,000000,26.7863,26.7863,26.417,26.417,11158.836000783,0
+COWZ.US,D,20180501,000000,26.314,26.314,26.0269,26.306,7131.8375272925,0
+COWZ.US,D,20180502,000000,26.3586,26.3586,26.0922,26.0972,8866.0628543511,0
+COWZ.US,D,20180503,000000,25.9595,25.9595,25.7497,25.9219,4558.2754228397,0
+COWZ.US,D,20180504,000000,25.8705,26.2882,25.8051,26.2408,14035.407772165,0
+COWZ.US,D,20180507,000000,26.2784,26.2784,26.1496,26.1496,7502.5193531693,0
+COWZ.US,D,20180508,000000,26.1051,26.1308,25.9873,26.114,3045.2471526394,0
+COWZ.US,D,20180509,000000,26.1229,26.412,26.1229,26.314,11486.086441066,0
+COWZ.US,D,20180510,000000,26.4962,26.7111,26.4962,26.6695,5808.6953150345,0
+COWZ.US,D,20180511,000000,26.7309,26.7685,26.6407,26.7685,12493.088567494,0
+COWZ.US,D,20180514,000000,26.9418,27.0229,26.8872,26.8872,7558.0711254397,0
+COWZ.US,D,20180515,000000,26.7111,26.814,26.7111,26.7704,18139.16869461,0
+COWZ.US,D,20180516,000000,27.006,27.1318,26.9694,27.0744,48222.978459574,0
+COWZ.US,D,20180517,000000,27.0754,27.215,27.0754,27.1506,19444.130326853,0
+COWZ.US,D,20180518,000000,26.9972,27.0229,26.916,26.9694,28514.21969027,0
+COWZ.US,D,20180521,000000,27.1873,27.1873,27.0596,27.0932,5296.608977924,0
+COWZ.US,D,20180522,000000,27.2595,27.2685,27.1031,27.112,13036.485903521,0
+COWZ.US,D,20180523,000000,26.9962,27.0754,26.906,27.0744,10662.910179242,0
+COWZ.US,D,20180524,000000,27.1031,27.1783,26.9784,27.1605,3417.9490429624,0
+COWZ.US,D,20180525,000000,27.0398,27.112,27.0398,27.0596,3169.4811160804,0
+COWZ.US,D,20180529,000000,27.0496,27.0496,26.8051,26.8051,46284.72662345,0
+COWZ.US,D,20180530,000000,27.0596,27.2328,27.0596,27.2328,1829.1683560298,0
+COWZ.US,D,20180531,000000,27.1605,27.1605,26.8239,26.8576,4412.8307827136,0
+COWZ.US,D,20180601,000000,27.1783,27.2506,27.0843,27.2061,60451.438584617,0
+COWZ.US,D,20180604,000000,27.3318,27.4328,27.2753,27.4328,16328.180918596,0
+COWZ.US,D,20180605,000000,27.513,27.5714,27.4665,27.5466,43541.479105516,0
+COWZ.US,D,20180606,000000,27.6862,27.815,27.5704,27.8031,41185.073929029,0
+COWZ.US,D,20180607,000000,27.8951,27.9139,27.705,27.8674,23277.202613508,0
+COWZ.US,D,20180608,000000,27.805,27.9941,27.805,27.9941,8096.4183003507,0
+COWZ.US,D,20180611,000000,28.0229,28.1407,28.0119,28.1061,17973.523410023,0
+COWZ.US,D,20180612,000000,28.1763,28.1763,27.9921,28.0882,22968.13275324,0
+COWZ.US,D,20180613,000000,28.1149,28.1407,27.9863,28.0041,24276.124482151,0
+COWZ.US,D,20180614,000000,28.0961,28.0961,27.9694,27.9694,19604.725450325,0
+COWZ.US,D,20180615,000000,27.9863,27.9863,27.8506,27.9853,34808.740504614,0
+COWZ.US,D,20180618,000000,27.9327,27.9327,27.7476,27.8575,23348.914901348,0
+COWZ.US,D,20180619,000000,27.5605,27.7773,27.5219,27.7348,7517.6698365158,0
+COWZ.US,D,20180620,000000,27.8853,27.8853,27.7595,27.8674,12244.620640613,0
+COWZ.US,D,20180621,000000,27.9407,27.9407,27.6962,27.6962,33252.28084882,0
+COWZ.US,D,20180622,000000,27.8951,27.8951,27.605,27.605,16295.859887458,0
+COWZ.US,D,20180625,000000,27.5803,27.5803,27.1605,27.1873,18238.151852474,0
+COWZ.US,D,20180626,000000,27.2961,27.3873,27.2328,27.3497,21554.087640904,0
+COWZ.US,D,20180627,000000,27.4259,27.5328,27.1031,27.1031,21212.696749496,0
+COWZ.US,D,20180628,000000,26.9872,27.1189,26.8061,27.0754,17838.179092128,0
+COWZ.US,D,20180629,000000,27.2229,27.2595,27.1961,27.1961,168504.68581161,0
+COWZ.US,D,20180702,000000,26.7675,27.0398,26.7675,27.0398,733861.1324005,0
+COWZ.US,D,20180703,000000,27.0843,27.2229,27.0843,27.1219,143738.69570124,0
+COWZ.US,D,20180705,000000,27.0754,27.2506,26.9872,27.2506,84539.697073273,0
+COWZ.US,D,20180706,000000,27.3773,27.6238,27.3773,27.5912,24772.050303693,0
+COWZ.US,D,20180709,000000,27.807,27.8773,27.7318,27.8516,69379.113404577,0
+COWZ.US,D,20180710,000000,27.9516,27.9516,27.8348,27.9149,18600.753420566,0
+COWZ.US,D,20180711,000000,27.7882,27.7882,27.5882,27.6238,40710.358784173,0
+COWZ.US,D,20180712,000000,27.7981,27.8437,27.7506,27.8437,28648.553975942,0
+COWZ.US,D,20180713,000000,27.8773,27.9803,27.8773,27.8773,57870.806254602,0
+COWZ.US,D,20180716,000000,27.8813,27.8813,27.719,27.7516,46197.863852263,0
+COWZ.US,D,20180717,000000,27.7318,27.9249,27.7318,27.8971,55604.293945971,0
+COWZ.US,D,20180718,000000,27.9516,27.9516,27.8694,27.9516,63723.942987454,0
+COWZ.US,D,20180719,000000,27.907,27.9516,27.7971,27.8872,142108.50369317,0
+COWZ.US,D,20180720,000000,27.8268,27.8268,27.6684,27.6872,26449.713826258,0
+COWZ.US,D,20180723,000000,27.6506,27.7417,27.5803,27.6774,79484.48579667,0
+COWZ.US,D,20180724,000000,27.907,27.9347,27.614,27.6774,131726.38247195,0
+COWZ.US,D,20180725,000000,27.6774,27.8773,27.5972,27.8734,61352.38732762,0
+COWZ.US,D,20180726,000000,27.8605,28.0239,27.8268,27.907,82758.000231728,0
+COWZ.US,D,20180727,000000,27.9803,27.9883,27.6714,27.8001,97799.400098099,0
+COWZ.US,D,20180730,000000,27.807,27.8585,27.7318,27.7615,82126.730092293,0
+COWZ.US,D,20180731,000000,27.8694,28.0239,27.8694,27.9061,39901.322973472,0
+COWZ.US,D,20180801,000000,27.8971,27.9713,27.6417,27.6506,30308.036918491,0
+COWZ.US,D,20180802,000000,27.5328,27.8348,27.5328,27.8348,43611.17132891,0
+COWZ.US,D,20180803,000000,27.8773,28.0149,27.8773,28.0061,47987.640951592,0
+COWZ.US,D,20180806,000000,27.9713,28.0813,27.9516,28.0298,61434.199937691,0
+COWZ.US,D,20180807,000000,28.1793,28.2367,28.1625,28.208,56335.557275494,0
+COWZ.US,D,20180808,000000,28.2516,28.2615,28.1189,28.1793,124895.53454714,0
+COWZ.US,D,20180809,000000,28.2516,28.2516,28.1249,28.1337,48541.138609849,0
+COWZ.US,D,20180810,000000,27.9961,28.0427,27.8694,27.9288,41529.494917106,0
+COWZ.US,D,20180813,000000,27.9803,28.0427,27.7417,27.8268,46799.843057229,0
+COWZ.US,D,20180814,000000,27.9249,28.108,27.9249,28.0912,56323.436888817,0
+COWZ.US,D,20180815,000000,27.9249,27.9249,27.511,27.6872,188498.27366782,0
+COWZ.US,D,20180816,000000,27.9427,28.0615,27.9149,27.9249,85559.829618601,0
+COWZ.US,D,20180817,000000,27.8971,28.1753,27.8417,28.108,80037.983454926,0
+COWZ.US,D,20180820,000000,28.2367,28.3526,28.2268,28.3328,27281.980378091,0
+COWZ.US,D,20180821,000000,28.3426,28.5436,28.3426,28.4634,119709.01908153,0
+COWZ.US,D,20180822,000000,28.4288,28.5001,28.3892,28.3981,27708.213976238,0
+COWZ.US,D,20180823,000000,28.408,28.4367,28.2714,28.2714,64206.738390094,0
+COWZ.US,D,20180824,000000,28.3802,28.4456,28.2832,28.3238,46177.663207801,0
+COWZ.US,D,20180827,000000,28.5001,28.5723,28.4456,28.4536,119259.55474225,0
+COWZ.US,D,20180828,000000,28.4724,28.5347,28.3426,28.3981,52226.746191933,0
+COWZ.US,D,20180829,000000,28.4536,28.5169,28.2981,28.4456,69686.163200399,0
+COWZ.US,D,20180830,000000,28.3892,28.5347,28.3328,28.3724,68333.730053672,0
+COWZ.US,D,20180831,000000,28.3426,28.4536,28.2882,28.408,213313.75535711,0
+COWZ.US,D,20180904,000000,28.308,28.308,28.108,28.209,33158.347852072,0
+COWZ.US,D,20180905,000000,28.2367,28.2456,28.0823,28.1981,65966.21452273,0
+COWZ.US,D,20180906,000000,28.1882,28.2367,27.9347,27.9883,111894.39977143,0
+COWZ.US,D,20180907,000000,27.9883,28.0061,27.7793,27.8516,119585.79515032,0
+COWZ.US,D,20180910,000000,28.0061,28.0615,27.9427,27.9713,78541.115700296,0
+COWZ.US,D,20180911,000000,27.7793,27.9149,27.7348,27.8565,58838.41712433,0
+COWZ.US,D,20180912,000000,27.7981,27.9713,27.7882,27.9665,98222.603599577,0
+COWZ.US,D,20180913,000000,28.0615,28.0912,27.9961,28.0427,48564.36935098,0
+COWZ.US,D,20180914,000000,28.0912,28.108,27.9773,28.0813,168158.24475908,0
+COWZ.US,D,20180917,000000,28.0615,28.108,28.0149,28.0169,55451.779080284,0
+COWZ.US,D,20180918,000000,27.9961,28.1882,27.9516,28.1625,28517.249786939,0
+COWZ.US,D,20180919,000000,28.1704,28.2714,28.1704,28.1842,34134.038979584,0
+COWZ.US,D,20180920,000000,28.3981,28.5001,28.3724,28.4724,37662.081534865,0
+COWZ.US,D,20180921,000000,28.4367,28.6258,28.4367,28.5258,44257.591951693,0
+COWZ.US,D,20180924,000000,28.4724,28.5347,28.316,28.3624,68736.732910687,0
+COWZ.US,D,20180925,000000,28.3981,28.3981,28.2258,28.2308,46445.321746922,0
+COWZ.US,D,20180926,000000,28.2446,28.4278,28.2159,28.2159,36064.210557924,0
+COWZ.US,D,20180927,000000,28.2357,28.3328,28.1694,28.2159,74617.140513561,0
+COWZ.US,D,20180928,000000,28.1526,28.2783,28.107,28.2258,50771.289758449,0
+COWZ.US,D,20181001,000000,28.4278,28.4278,28.1694,28.2357,96993.394384067,0
+COWZ.US,D,20181002,000000,28.1239,28.2882,28.107,28.1427,64850.128916207,0
+COWZ.US,D,20181003,000000,28.2714,28.3724,28.208,28.2516,59705.024771747,0
+COWZ.US,D,20181004,000000,28.1872,28.1872,27.7674,27.9139,79833.956945861,0
+COWZ.US,D,20181005,000000,27.8595,27.9565,27.513,27.6842,85836.57844773,0
+COWZ.US,D,20181008,000000,27.5952,27.7486,27.4734,27.6942,80180.397998383,0
+COWZ.US,D,20181009,000000,27.6744,27.7298,27.4308,27.4645,34664.305896711,0
+COWZ.US,D,20181010,000000,27.412,27.412,26.7427,26.7427,165961.42467385,0
+COWZ.US,D,20181011,000000,26.7427,26.909,26.2674,26.312,249476.94907289,0
+COWZ.US,D,20181012,000000,26.7328,26.7427,26.3278,26.6149,143821.51834354,0
+COWZ.US,D,20181015,000000,26.5863,26.713,26.515,26.5615,109157.21244683,0
+COWZ.US,D,20181016,000000,26.7793,27.117,26.7328,27.117,54006.422969031,0
+COWZ.US,D,20181017,000000,27.1922,27.2279,26.816,26.9912,124097.6090909,0
+COWZ.US,D,20181018,000000,26.9912,26.9912,26.6339,26.6903,75570.610932166,0
+COWZ.US,D,20181019,000000,26.7427,26.7883,26.412,26.4586,95388.453181565,0
+COWZ.US,D,20181022,000000,26.5695,26.5695,26.2486,26.3496,20947.058274822,0
+COWZ.US,D,20181023,000000,25.9189,26.2952,25.6902,26.2041,123496.63991815,0
+COWZ.US,D,20181024,000000,26.1843,26.1843,25.1705,25.1992,66043.987003909,0
+COWZ.US,D,20181025,000000,25.3715,25.7546,25.3715,25.6448,121752.31426886,0
+COWZ.US,D,20181026,000000,25.2685,25.518,24.922,25.2775,65065.265779727,0
+COWZ.US,D,20181029,000000,25.4982,25.7447,24.8864,25.1903,25506.343729885,0
+COWZ.US,D,20181030,000000,25.1517,25.6902,25.1517,25.6902,51033.898136455,0
+COWZ.US,D,20181031,000000,25.9645,26.0299,25.7764,25.8368,142981.17153393,0
+COWZ.US,D,20181101,000000,25.8002,26.4586,25.8002,26.4586,88470.742485568,0
+COWZ.US,D,20181102,000000,26.6417,26.6417,26.0784,26.2674,53819.567007758,0
+COWZ.US,D,20181105,000000,26.3308,26.4516,26.2022,26.412,58082.913021453,0
+COWZ.US,D,20181106,000000,26.2764,26.5863,26.2674,26.5863,57596.07748992,0
+COWZ.US,D,20181107,000000,26.6417,26.9268,26.5615,26.9268,65734.91714364,0
+COWZ.US,D,20181108,000000,26.8071,26.9496,26.7615,26.7615,58653.581227504,0
+COWZ.US,D,20181109,000000,26.5961,26.713,26.3892,26.4586,33301.772427753,0
+COWZ.US,D,20181112,000000,26.4586,26.4586,26.0744,26.112,34547.142158832,0
+COWZ.US,D,20181113,000000,26.2269,26.322,25.9735,26.0655,25388.169959782,0
+COWZ.US,D,20181114,000000,26.2674,26.3684,25.819,25.8933,44348.494851772,0
+COWZ.US,D,20181115,000000,25.8467,26.2318,25.618,26.1754,86047.675182357,0
+COWZ.US,D,20181116,000000,25.9091,26.2318,25.9011,26.1665,47405.862391087,0
+COWZ.US,D,20181119,000000,26.0378,26.1338,25.5932,25.6546,23003.483881049,0
+COWZ.US,D,20181120,000000,25.1606,25.4626,25.0408,25.1131,74929.240470499,0
+COWZ.US,D,20181121,000000,25.3616,25.5269,25.3616,25.3893,36789.413694109,0
+COWZ.US,D,20181123,000000,25.1329,25.3527,25.0596,25.2586,14813.13258395,0
+COWZ.US,D,20181126,000000,25.5902,25.6724,25.515,25.6724,42232.477344382,0
+COWZ.US,D,20181127,000000,25.5992,25.711,25.514,25.7081,64669.333148273,0
+COWZ.US,D,20181128,000000,25.8556,26.213,25.5656,26.213,106428.10538003,0
+COWZ.US,D,20181129,000000,26.0021,26.2388,25.9833,26.0813,82304.495763558,0
+COWZ.US,D,20181130,000000,26.1378,26.3408,26.0467,26.3408,89642.379864362,0
+COWZ.US,D,20181203,000000,26.7972,26.7972,26.3982,26.5695,47378.591521065,0
+COWZ.US,D,20181204,000000,26.4219,26.5526,25.6844,25.718,56948.646834914,0
+COWZ.US,D,20181206,000000,25.3982,25.6448,25.0042,25.6448,157130.7129473,0
+COWZ.US,D,20181207,000000,25.6448,25.7239,24.8616,24.9764,77267.46506697,0
+COWZ.US,D,20181210,000000,24.9032,25.015,24.4557,24.9864,69320.531535637,0
+COWZ.US,D,20181211,000000,25.2091,25.3804,24.7764,24.9576,57857.675835702,0
+COWZ.US,D,20181212,000000,25.2963,25.4754,25.1606,25.1606,74489.876453451,0
+COWZ.US,D,20181213,000000,25.2775,25.2775,24.8299,24.8774,40987.107613302,0
+COWZ.US,D,20181214,000000,24.5567,24.8626,24.4606,24.5399,42374.891887839,0
+COWZ.US,D,20181217,000000,24.4655,24.6279,23.9715,24.0982,77080.609105696,0
+COWZ.US,D,20181218,000000,24.226,24.4091,23.9646,24.0527,43382.90404649,0
+COWZ.US,D,20181219,000000,24.0982,24.319,23.4755,23.6072,95126.854835782,0
+COWZ.US,D,20181220,000000,23.4388,23.6864,22.9824,23.2676,123280.49302241,0
+COWZ.US,D,20181221,000000,23.1201,23.4458,22.6824,22.7428,103426.28961297,0
+COWZ.US,D,20181224,000000,22.5131,22.7944,22.3122,22.3122,49687.525183066,0
+COWZ.US,D,20181226,000000,22.4399,23.4082,22.2102,23.4082,261857.92406362,0
+COWZ.US,D,20181227,000000,23.1033,23.5072,22.7428,23.4982,284848.27752578,0
+COWZ.US,D,20181228,000000,23.6418,23.8289,23.425,23.4706,94957.169422302,0
+COWZ.US,D,20181231,000000,23.7111,23.7299,23.4696,23.6557,763092.47496917,0
+COWZ.US,D,20190102,000000,23.425,24.0705,23.4151,23.923,478711.84236269,0
+COWZ.US,D,20190103,000000,23.6834,23.7656,23.3982,23.3982,49706.715795304,0
+COWZ.US,D,20190104,000000,23.8211,24.4269,23.8131,24.3913,77793.691855204,0
+COWZ.US,D,20190107,000000,24.3913,24.9082,24.2834,24.6477,42000.169933069,0
+COWZ.US,D,20190108,000000,25.0358,25.0358,24.6576,24.9626,84403.342723154,0
+COWZ.US,D,20190109,000000,25.1091,25.414,24.9913,25.2943,109081.4600301,0
+COWZ.US,D,20190110,000000,25.2051,25.4507,25.1091,25.3952,87154.670498872,0
+COWZ.US,D,20190111,000000,25.4239,25.5586,25.2745,25.4972,68449.883759327,0
+COWZ.US,D,20190114,000000,25.2745,25.3209,25.1388,25.2151,82497.41191817,0
+COWZ.US,D,20190115,000000,25.3209,25.4239,25.2151,25.3873,200411.60373926,0
+COWZ.US,D,20190116,000000,25.4041,25.4972,25.3309,25.3873,156898.40553599,0
+COWZ.US,D,20190117,000000,25.2843,25.6893,25.2655,25.5606,67311.577443896,0
+COWZ.US,D,20190118,000000,25.8665,26.1398,25.7358,26.0863,78429.002123532,0
+COWZ.US,D,20190122,000000,25.9387,25.9387,25.4972,25.6269,102650.58486564,0
+COWZ.US,D,20190123,000000,25.8289,25.8764,25.3952,25.6714,86079.996213497,0
+COWZ.US,D,20190124,000000,25.7823,25.9745,25.7546,25.8843,73202.085369001,0
+COWZ.US,D,20190125,000000,26.1398,26.3704,26.1398,26.3626,63980.49117212,0
+COWZ.US,D,20190128,000000,26.0487,26.1784,25.9883,26.1685,92937.104976107,0
+COWZ.US,D,20190129,000000,26.1873,26.1873,26.0219,26.1041,30620.136875428,0
+COWZ.US,D,20190130,000000,26.316,26.5903,26.1299,26.4843,86261.802013655,0
+COWZ.US,D,20190131,000000,26.4714,26.6763,26.3833,26.6111,81099.527321402,0
+COWZ.US,D,20190201,000000,26.6863,26.7091,26.5467,26.6575,74464.625647874,0
+COWZ.US,D,20190204,000000,26.6863,26.7387,26.5199,26.7387,38186.288258653,0
+COWZ.US,D,20190205,000000,26.8318,26.9516,26.81,26.8774,55255.832829003,0
+COWZ.US,D,20190206,000000,26.9704,27.0972,26.9704,27.0338,98115.540183928,0
+COWZ.US,D,20190207,000000,26.8576,26.8576,26.3942,26.5477,45930.205313142,0
+COWZ.US,D,20190208,000000,26.4061,26.5377,26.2338,26.4912,77495.73234939,0
+COWZ.US,D,20190211,000000,26.6299,26.6427,26.5041,26.6199,65084.456391966,0
+COWZ.US,D,20190212,000000,26.7675,26.9842,26.7675,26.9606,88266.715976503,0
+COWZ.US,D,20190213,000000,27.107,27.1912,26.9694,27.0694,75425.166292039,0
+COWZ.US,D,20190214,000000,26.9982,27.1635,26.9427,27.0417,99546.755844058,0
+COWZ.US,D,20190215,000000,27.3011,27.3011,27.0972,27.2457,60332.254782291,0
+COWZ.US,D,20190219,000000,27.21,27.413,27.107,27.3101,78301.738063422,0
+COWZ.US,D,20190220,000000,27.3753,27.511,27.3753,27.4229,128560.94148476,0
+COWZ.US,D,20190221,000000,27.4229,27.4229,27.0823,27.1358,613717.79946304,0
+COWZ.US,D,20190222,000000,27.3189,27.4229,27.2685,27.4229,60454.468681287,0
+COWZ.US,D,20190225,000000,27.5407,27.6496,27.4615,27.4843,68588.258173892,0
+COWZ.US,D,20190226,000000,27.4467,27.5209,27.3189,27.4229,57936.458349104,0
+COWZ.US,D,20190227,000000,27.3843,27.4555,27.2516,27.3753,58854.5776399,0
+COWZ.US,D,20190228,000000,27.1447,27.1912,27.0358,27.1546,68672.090848409,0
+COWZ.US,D,20190301,000000,27.4031,27.4159,27.1259,27.2279,81608.583561844,0
+COWZ.US,D,20190304,000000,27.3655,27.3655,26.8397,27.0694,65876.321654874,0
+COWZ.US,D,20190305,000000,27.1358,27.1358,26.8972,26.9427,64365.31344912,0
+COWZ.US,D,20190306,000000,26.9704,26.9704,26.5734,26.6011,76464.489449608,0
+COWZ.US,D,20190307,000000,26.5021,26.5377,26.2882,26.4002,107761.34791451,0
+COWZ.US,D,20190308,000000,26.1496,26.2982,26.113,26.2516,58053.622086983,0
+COWZ.US,D,20190311,000000,26.2892,26.6477,26.2892,26.6387,143058.9440151,0
+COWZ.US,D,20190312,000000,26.6199,26.7091,26.5913,26.6387,71226.462340622,0
+COWZ.US,D,20190313,000000,26.7675,26.8774,26.7011,26.7764,63459.314545002,0
+COWZ.US,D,20190314,000000,26.7189,26.7952,26.6417,26.7091,35773.321277673,0
+COWZ.US,D,20190315,000000,26.7289,26.9744,26.7289,26.9328,61759.430313528,0
+COWZ.US,D,20190318,000000,27.0516,27.0516,26.8486,26.9606,36563.166476135,0
+COWZ.US,D,20190319,000000,27.1635,27.1932,26.92,26.92,37081.313006584,0
+COWZ.US,D,20190320,000000,26.8774,26.8872,26.5377,26.6477,128681.13531931,0
+COWZ.US,D,20190321,000000,26.6199,27.109,26.5783,27.0794,52863.066492485,0
+COWZ.US,D,20190322,000000,26.3902,26.8229,26.3536,26.3902,60625.16412699,0
+COWZ.US,D,20190325,000000,26.3626,26.3892,26.1308,26.2338,32248.308819062,0
+COWZ.US,D,20190326,000000,26.4823,26.6417,26.307,26.5575,38591.311180115,0
+COWZ.US,D,20190327,000000,26.6031,26.6387,26.2744,26.4269,44894.922284467,0
+COWZ.US,D,20190328,000000,26.4922,26.5833,26.3259,26.4437,40202.312575955,0
+COWZ.US,D,20190329,000000,26.6783,26.7407,26.5754,26.7407,37415.633672429,0
+COWZ.US,D,20190401,000000,27.0012,27.1744,26.8249,27.1744,475454.4884432,0
+COWZ.US,D,20190402,000000,27.1397,27.1486,27.01,27.0288,93869.364718026,0
+COWZ.US,D,20190403,000000,27.2229,27.4279,27.214,27.2931,38641.81279127,0
+COWZ.US,D,20190404,000000,27.3139,27.4615,27.2961,27.4387,58282.899401627,0
+COWZ.US,D,20190405,000000,27.4526,27.6654,27.3893,27.6654,96226.779926736,0
+COWZ.US,D,20190408,000000,27.6278,27.6842,27.5526,27.6842,28988.934835126,0
+COWZ.US,D,20190409,000000,27.517,27.517,27.3437,27.3437,47659.380479085,0
+COWZ.US,D,20190410,000000,27.4615,27.5842,27.3605,27.5842,28221.310345572,0
+COWZ.US,D,20190411,000000,27.6378,27.6506,27.4803,27.5764,40912.365228793,0
+COWZ.US,D,20190412,000000,27.7585,27.7585,27.6021,27.704,87925.325085096,0
+COWZ.US,D,20190415,000000,27.7209,27.7209,27.4892,27.61,57086.011217255,0
+COWZ.US,D,20190416,000000,27.7298,27.7298,27.6258,27.7209,43322.302113104,0
+COWZ.US,D,20190417,000000,27.7298,27.7674,27.5466,27.6021,31682.690774127,0
+COWZ.US,D,20190418,000000,27.517,27.6021,27.4437,27.6021,38477.177538904,0
+COWZ.US,D,20190422,000000,27.5842,27.5842,27.3239,27.3793,52728.732206812,0
+COWZ.US,D,20190423,000000,27.3239,27.6278,27.3239,27.619,49208.769909317,0
+COWZ.US,D,20190424,000000,27.5466,27.6606,27.4991,27.4991,23476.178961458,0
+COWZ.US,D,20190425,000000,27.4615,27.517,27.2298,27.3139,110030.89031981,0
+COWZ.US,D,20190426,000000,27.2685,27.3893,27.1378,27.3893,54044.804193509,0
+COWZ.US,D,20190429,000000,27.4714,27.4991,27.3961,27.4357,26503.245534082,0
+COWZ.US,D,20190430,000000,27.5466,27.5466,27.2803,27.5368,100983.02166531,0
+COWZ.US,D,20190501,000000,27.5932,27.6021,27.2229,27.2229,46824.083830583,0
+COWZ.US,D,20190502,000000,27.1764,27.3605,27.1011,27.2873,34157.269720716,0
+COWZ.US,D,20190503,000000,27.3061,27.5566,27.3061,27.5566,78812.814368309,0
+COWZ.US,D,20190506,000000,26.9002,27.3139,26.9002,27.3139,61547.323546678,0
+COWZ.US,D,20190507,000000,27.0635,27.0635,26.5575,26.816,196095.73604996,0
+COWZ.US,D,20190508,000000,26.7031,26.9278,26.7031,26.7783,33924.962309404,0
+COWZ.US,D,20190509,000000,26.5487,26.6883,26.215,26.6883,54616.482431782,0
+COWZ.US,D,20190510,000000,26.5021,26.6873,26.0754,26.6397,57845.555449025,0
+COWZ.US,D,20190513,000000,26.0566,26.0566,25.5992,25.7338,85810.31760993,0
+COWZ.US,D,20190514,000000,25.8745,26.2418,25.6972,26.1308,44573.732037522,0
+COWZ.US,D,20190515,000000,26.0021,26.3259,25.9199,26.307,38166.087614191,0
+COWZ.US,D,20190516,000000,26.3546,26.5575,26.2418,26.3912,31682.690774127,0
+COWZ.US,D,20190517,000000,26.112,26.4813,26.112,26.1873,29918.164480376,0
+COWZ.US,D,20190520,000000,25.8645,25.9377,25.7061,25.8348,37418.663769098,0
+COWZ.US,D,20190521,000000,25.9091,26.1784,25.9091,26.1784,71580.98365093,0
+COWZ.US,D,20190522,000000,25.9377,26.0021,25.8487,25.9377,50067.29729895,0
+COWZ.US,D,20190523,000000,25.5398,25.5398,25.2329,25.3645,34746.118506782,0
+COWZ.US,D,20190524,000000,25.4665,25.5864,25.3427,25.42,38201.438741999,0
+COWZ.US,D,20190528,000000,25.3833,25.4487,25.0685,25.0774,52623.688855611,0
+COWZ.US,D,20190529,000000,24.9576,24.9636,24.7636,24.8922,42384.99221007,0
+COWZ.US,D,20190530,000000,24.92,25.0943,24.7646,24.91,50003.665268895,0
+COWZ.US,D,20190531,000000,24.6061,24.6061,24.3834,24.4289,167376.4798184,0
+COWZ.US,D,20190603,000000,24.4487,24.7408,24.4032,24.5795,45119.149437995,0
+COWZ.US,D,20190604,000000,24.821,25.3833,24.821,25.3833,39475.089375325,0
+COWZ.US,D,20190605,000000,25.4378,25.4378,25.0566,25.3071,116375.91274531,0
+COWZ.US,D,20190606,000000,25.3269,25.4081,25.1675,25.3071,71345.646142948,0
+COWZ.US,D,20190607,000000,25.523,25.6408,25.3833,25.6052,46430.171263575,0
+COWZ.US,D,20190610,000000,25.6972,25.9477,25.6972,25.7665,45458.520264956,0
+COWZ.US,D,20190611,000000,26.0209,26.0388,25.8447,25.9091,51321.757320037,0
+COWZ.US,D,20190612,000000,25.8269,25.8447,25.6348,25.6873,60596.883224743,0
+COWZ.US,D,20190613,000000,25.8348,25.9477,25.716,25.8923,55425.518242483,0
+COWZ.US,D,20190614,000000,25.8269,25.8269,25.5864,25.5864,41388.090405872,0
+COWZ.US,D,20190617,000000,25.6774,25.6873,25.5496,25.5496,38517.578827828,0
+COWZ.US,D,20190618,000000,25.7992,26.1784,25.7992,26.0566,99891.176832133,0
+COWZ.US,D,20190619,000000,26.1308,26.1972,26.0358,26.1972,31446.343233922,0
+COWZ.US,D,20190620,000000,26.4625,26.4922,26.2338,26.4269,54874.040648672,0
+COWZ.US,D,20190621,000000,26.3447,26.4269,26.2844,26.3259,51616.686729182,0
+COWZ.US,D,20190624,000000,26.2794,26.2982,26.1308,26.1308,44574.742069745,0
+COWZ.US,D,20190625,000000,26.3457,26.3556,26.0388,26.0952,35361.228130648,0
+COWZ.US,D,20190626,000000,26.317,26.3358,26.2259,26.2259,27785.986457416,0
+COWZ.US,D,20190627,000000,26.2714,26.5318,26.2714,26.4843,24441.76976674,0
+COWZ.US,D,20190628,000000,26.6199,26.7239,26.6199,26.6427,24843.762591533,0
+COWZ.US,D,20190701,000000,27.0506,27.1902,26.8378,27.014,41734.531458395,0
+COWZ.US,D,20190702,000000,26.9952,26.9952,26.8041,26.8744,60529.211065796,0
+COWZ.US,D,20190703,000000,26.9674,27.1625,26.9398,27.1625,35085.489333743,0
+COWZ.US,D,20190705,000000,27.014,27.0506,26.9031,26.9862,16889.758834638,0
+COWZ.US,D,20190708,000000,26.9496,26.9952,26.7724,26.9041,50933.904946368,0
+COWZ.US,D,20190709,000000,26.7338,26.913,26.7338,26.913,18503.790327149,0
+COWZ.US,D,20190710,000000,27.0506,27.1437,26.8744,27.014,35975.327722292,0
+COWZ.US,D,20190711,000000,26.9952,27.0684,26.809,26.9764,25855.814879076,0
+COWZ.US,D,20190712,000000,27.0684,27.2833,27.0684,27.2645,41940.578031907,0
+COWZ.US,D,20190715,000000,27.2179,27.2645,27.1536,27.2645,54756.876910792,0
+COWZ.US,D,20190716,000000,27.2645,27.3387,27.1902,27.2833,68559.977271645,0
+COWZ.US,D,20190717,000000,27.1902,27.1902,26.8645,26.8645,43734.395260128,0
+COWZ.US,D,20190718,000000,26.8467,27.1061,26.7724,27.0605,49050.194850291,0
+COWZ.US,D,20190719,000000,27.1724,27.1764,27.009,27.009,60785.759250462,0
+COWZ.US,D,20190722,000000,27.0605,27.1437,27.0229,27.0605,38745.846110249,0
+COWZ.US,D,20190723,000000,27.1536,27.2407,27.0605,27.2091,41015.388515549,0
+COWZ.US,D,20190724,000000,27.2565,27.608,27.2565,27.608,41835.534680704,0
+COWZ.US,D,20190725,000000,27.5823,27.5902,27.3467,27.3783,24554.893375727,0
+COWZ.US,D,20190726,000000,27.5338,27.5734,27.4318,27.5338,32679.592578324,0
+COWZ.US,D,20190729,000000,27.4496,27.5239,27.3665,27.5239,40122.520030331,0
+COWZ.US,D,20190730,000000,27.2922,27.5526,27.2377,27.506,43367.753563144,0
+COWZ.US,D,20190731,000000,27.4318,27.5041,26.9576,27.1991,53131.735063829,0
+COWZ.US,D,20190801,000000,27.2377,27.608,26.8596,26.9298,48156.31633285,0
+COWZ.US,D,20190802,000000,26.7239,26.7239,26.4081,26.5961,46799.843057229,0
+COWZ.US,D,20190805,000000,26.1219,26.2616,25.6764,25.8991,68811.475295197,0
+COWZ.US,D,20190806,000000,26.0853,26.0913,25.6992,25.9467,41354.75934251,0
+COWZ.US,D,20190807,000000,25.6764,26.0388,25.5734,26.0388,56903.195384875,0
+COWZ.US,D,20190808,000000,26.2348,26.4556,26.2259,26.4358,12124.426806064,0
+COWZ.US,D,20190809,000000,26.4012,26.4012,25.9645,26.0952,46463.502326937,0
+COWZ.US,D,20190812,000000,25.9566,25.9566,25.7507,25.8061,90173.656813712,0
+COWZ.US,D,20190813,000000,25.8338,26.5249,25.8338,26.2428,41394.150599211,0
+COWZ.US,D,20190814,000000,25.8823,25.8823,25.3705,25.3705,30741.3407422,0
+COWZ.US,D,20190815,000000,25.4824,25.4824,25.0259,25.1576,39544.781598719,0
+COWZ.US,D,20190816,000000,25.4061,25.6675,25.2379,25.621,63190.645973658,0
+COWZ.US,D,20190819,000000,25.9269,26.1081,25.9269,26.015,58217.247307125,0
+COWZ.US,D,20190820,000000,26.0477,26.0477,25.714,25.7398,80766.21668778,0
+COWZ.US,D,20190821,000000,26.0011,26.0477,25.9179,25.9179,28219.290281125,0
+COWZ.US,D,20190822,000000,26.0853,26.1051,25.8764,25.9823,31421.092428344,0
+COWZ.US,D,20190823,000000,25.7418,25.8991,25.0497,25.0546,53998.342711246,0
+COWZ.US,D,20190826,000000,25.3229,25.4131,25.2675,25.2953,42327.420373353,0
+COWZ.US,D,20190827,000000,25.4636,25.4636,25.0358,25.0358,32591.719774915,0
+COWZ.US,D,20190828,000000,24.9338,25.3131,24.9338,25.2577,53907.439811167,0
+COWZ.US,D,20190829,000000,25.6022,25.6448,25.4824,25.612,41232.545443515,0
+COWZ.US,D,20190830,000000,25.7784,25.7972,25.612,25.6586,32694.743061671,0
+COWZ.US,D,20190903,000000,25.4259,25.5368,25.3131,25.4536,22256.060035956,0
+COWZ.US,D,20190904,000000,25.6853,25.8913,25.6853,25.8913,33020.983469731,0
+COWZ.US,D,20190905,000000,26.2438,26.5041,26.2428,26.415,45908.994636457,0
+COWZ.US,D,20190906,000000,26.5595,26.5635,26.4012,26.4793,33759.317024816,0
+COWZ.US,D,20190909,000000,26.6339,26.8744,26.6339,26.8556,75993.814433643,0
+COWZ.US,D,20190910,000000,26.7912,27.2081,26.7912,27.2081,35155.181557136,0
+COWZ.US,D,20190911,000000,27.3941,27.5615,27.312,27.5615,28567.751398094,0
+COWZ.US,D,20190912,000000,27.5536,27.6922,27.3071,27.4239,30087.849893855,0
+COWZ.US,D,20190913,000000,27.616,27.6348,27.4367,27.4407,23411.53689918,0
+COWZ.US,D,20190916,000000,27.3337,27.511,27.3337,27.4912,20110.751594097,0
+COWZ.US,D,20190917,000000,27.4773,27.4773,27.2526,27.4041,20393.560616565,0
+COWZ.US,D,20190918,000000,27.2645,27.3011,27.0605,27.2833,43552.58945997,0
+COWZ.US,D,20190919,000000,27.4318,27.4447,27.2377,27.2685,28804.098938299,0
+COWZ.US,D,20190920,000000,27.3021,27.4407,27.1902,27.2011,19192.632303301,0
+COWZ.US,D,20190923,000000,27.2922,27.2922,27.0684,27.1724,38227.6995798,0
+COWZ.US,D,20190924,000000,27.2377,27.4051,26.7982,26.8823,34232.012105225,0
+COWZ.US,D,20190925,000000,26.817,27.1516,26.817,27.0674,52534.806019978,0
+COWZ.US,D,20190926,000000,27.013,27.013,26.7655,26.8823,38679.183983524,0
+COWZ.US,D,20190927,000000,26.9298,26.9754,26.6903,26.7259,17374.574301725,0
+COWZ.US,D,20190930,000000,26.7209,26.9952,26.6783,26.8823,36537.915670557,0
+COWZ.US,D,20191001,000000,26.9754,27.1625,26.5189,26.5497,53188.296868322,0
+COWZ.US,D,20191002,000000,26.414,26.414,25.9299,25.9952,38386.274638825,0
+COWZ.US,D,20191003,000000,25.9199,26.1071,25.6298,26.0695,79828.906784745,0
+COWZ.US,D,20191004,000000,26.1912,26.2942,26.0229,26.2942,38333.752963225,0
+COWZ.US,D,20191007,000000,26.1814,26.4704,26.1724,26.2378,12006.253035962,0
+COWZ.US,D,20191008,000000,26.1259,26.1259,25.8358,25.8358,14410.129726934,0
+COWZ.US,D,20191009,000000,25.9585,26.0695,25.9477,26.0378,26764.843879864,0
+COWZ.US,D,20191010,000000,25.9655,26.2853,25.9655,26.2071,95632.880979554,0
+COWZ.US,D,20191011,000000,26.4704,26.8724,26.4704,26.7407,33649.223512497,0
+COWZ.US,D,20191014,000000,26.6595,26.7209,26.4903,26.6051,34607.744092218,0
+COWZ.US,D,20191015,000000,26.6497,27.0002,26.6497,26.921,31832.175543145,0
+COWZ.US,D,20191016,000000,26.8536,27.0596,26.8536,26.8962,15390.871015562,0
+COWZ.US,D,20191017,000000,26.9892,27.0962,26.9021,27.0496,55984.066061857,0
+COWZ.US,D,20191018,000000,27.0318,27.1249,26.9298,27.0378,18944.164376419,0
+COWZ.US,D,20191021,000000,27.2279,27.2279,27.0774,27.1249,20940.998081483,0
+COWZ.US,D,20191022,000000,27.3951,27.605,27.3457,27.5011,23485.269251466,0
+COWZ.US,D,20191023,000000,27.4149,27.5308,27.3873,27.507,18401.777072616,0
+COWZ.US,D,20191024,000000,27.5654,27.6268,27.3031,27.507,32908.869892967,0
+COWZ.US,D,20191025,000000,27.5278,27.7664,27.5278,27.6952,27907.190324188,0
+COWZ.US,D,20191028,000000,27.7496,28.0001,27.7496,27.9001,35128.920719336,0
+COWZ.US,D,20191029,000000,27.8714,28.0357,27.8714,27.9921,34934.994532502,0
+COWZ.US,D,20191030,000000,27.8803,27.8803,27.6358,27.7556,22283.33090598,0
+COWZ.US,D,20191031,000000,27.7219,27.7219,27.4516,27.507,48222.978459574,0
+COWZ.US,D,20191101,000000,27.6852,27.9921,27.6852,27.9377,28611.182783687,0
+COWZ.US,D,20191104,000000,28.1704,28.302,28.1704,28.302,99289.197627167,0
+COWZ.US,D,20191105,000000,28.3278,28.5248,28.3278,28.403,65140.008164236,0
+COWZ.US,D,20191106,000000,28.4426,28.4426,28.2238,28.2872,43549.559363301,0
+COWZ.US,D,20191107,000000,28.5347,28.5912,28.4614,28.5347,30054.518830493,0
+COWZ.US,D,20191108,000000,28.403,28.7169,28.3932,28.7169,18574.492582766,0
+COWZ.US,D,20191111,000000,28.6733,28.7219,28.5199,28.7219,19319.896363412,0
+COWZ.US,D,20191112,000000,28.7219,28.8436,28.6041,28.6437,34646.125316695,0
+COWZ.US,D,20191113,000000,28.4793,28.6525,28.4793,28.5248,49473.398351768,0
+COWZ.US,D,20191114,000000,28.5347,28.5644,28.4199,28.5486,25449.781925391,0
+COWZ.US,D,20191115,000000,28.7693,28.805,28.6635,28.7655,43728.33506679,0
+COWZ.US,D,20191118,000000,28.7882,28.7882,28.6397,28.7397,13817.240811976,0
+COWZ.US,D,20191119,000000,28.7317,28.7317,28.5723,28.6733,48275.500135175,0
+COWZ.US,D,20191120,000000,28.5436,28.6278,28.3208,28.4526,59968.643181976,0
+COWZ.US,D,20191121,000000,28.508,28.5535,28.3842,28.4734,20318.818232055,0
+COWZ.US,D,20191122,000000,28.4892,28.6535,28.4704,28.6278,35309.71648727,0
+COWZ.US,D,20191125,000000,28.7783,28.9516,28.6833,28.9506,49638.033604133,0
+COWZ.US,D,20191126,000000,29.012,29.012,28.8209,28.8882,39988.185744659,0
+COWZ.US,D,20191127,000000,28.9258,29.0298,28.8763,29.013,23233.771227915,0
+COWZ.US,D,20191129,000000,28.9644,28.9644,28.8357,28.8575,7040.9346272137,0
+COWZ.US,D,20191202,000000,28.9446,28.9446,28.6803,28.6803,52668.130273426,0
+COWZ.US,D,20191203,000000,28.3278,28.3932,28.1793,28.3932,31542.296295116,0
+COWZ.US,D,20191204,000000,28.4991,28.6665,28.4734,28.5347,26337.600249494,0
+COWZ.US,D,20191205,000000,28.507,28.5882,28.507,28.5773,37340.89128792,0
+COWZ.US,D,20191206,000000,28.6931,28.907,28.6931,28.8209,25191.213676279,0
+COWZ.US,D,20191209,000000,28.8912,28.9258,28.7882,28.7882,21059.171851586,0
+COWZ.US,D,20191210,000000,28.6872,28.8436,28.6872,28.7882,19138.090563255,0
+COWZ.US,D,20191211,000000,28.8149,28.9169,28.8149,28.903,38274.161062062,0
+COWZ.US,D,20191212,000000,29.2169,29.3179,28.8535,29.2644,14682.838427171,0
+COWZ.US,D,20191213,000000,29.2169,29.4407,29.0426,29.0426,25815.413590152,0
+COWZ.US,D,20191216,000000,29.2367,29.3565,29.1902,29.1902,15446.422787832,0
+COWZ.US,D,20191217,000000,29.2981,29.2981,29.1238,29.1624,29832.311741412,0
+COWZ.US,D,20191218,000000,29.1733,29.1793,29.0782,29.1149,47002.859534072,0
+COWZ.US,D,20191219,000000,29.1416,29.2169,29.1318,29.1416,45553.463293927,0
+COWZ.US,D,20191220,000000,29.308,29.4041,29.2674,29.3595,21094.522979394,0
+COWZ.US,D,20191223,000000,29.506,29.506,29.3654,29.4219,18379.556363708,0
+COWZ.US,D,20191224,000000,29.4219,29.4219,29.307,29.3565,3118.9795049255,0
+COWZ.US,D,20191226,000000,29.4089,29.4248,29.3297,29.3317,8754.9593098104,0
+COWZ.US,D,20191227,000000,29.4407,29.4407,29.2634,29.2644,14001.066676579,0
+COWZ.US,D,20191230,000000,29.3456,29.3456,29.0792,29.0792,22264.140293741,0
+COWZ.US,D,20191231,000000,29.0932,29.2456,29.0932,29.1961,20876.356019205,0
+COWZ.US,D,20200102,000000,29.4407,29.4407,29.0604,29.2723,25185.153482939,0
+COWZ.US,D,20200103,000000,28.904,28.9892,28.8872,28.9892,49188.569264855,0
+COWZ.US,D,20200106,000000,28.7367,28.9416,28.7367,28.9416,53550.898436414,0
+COWZ.US,D,20200107,000000,28.8397,29.0358,28.8298,29.0188,33184.608689873,0
+COWZ.US,D,20200108,000000,28.9416,29.1396,28.8961,29.0358,46831.154056145,0
+COWZ.US,D,20200109,000000,29.1396,29.1396,28.9258,28.9932,60595.87319252,0
+COWZ.US,D,20200110,000000,29.103,29.103,28.8684,28.904,55695.19684605,0
+COWZ.US,D,20200113,000000,29.009,29.0188,28.8486,28.9614,68981.160708676,0
+COWZ.US,D,20200114,000000,29.0188,29.2981,29.0188,29.2278,204972.90925877,0
+COWZ.US,D,20200115,000000,29.2456,29.3743,29.1961,29.2307,45976.666795405,0
+COWZ.US,D,20200116,000000,29.4219,29.5149,29.4219,29.4981,28570.781494763,0
+COWZ.US,D,20200117,000000,29.4881,29.5585,29.4881,29.5407,37103.533715491,0
+COWZ.US,D,20200121,000000,29.4881,29.4881,29.2723,29.3159,47049.321016334,0
+COWZ.US,D,20200122,000000,29.3654,29.4783,29.2842,29.3357,41186.083961253,0
+COWZ.US,D,20200123,000000,29.307,29.307,29.009,29.2456,12925.382358981,0
+COWZ.US,D,20200124,000000,29.2634,29.2634,28.5763,28.7179,120259.48664313,0
+COWZ.US,D,20200127,000000,28.3308,28.4258,28.1813,28.304,24744.779433669,0
+COWZ.US,D,20200128,000000,28.4358,28.6139,28.3783,28.5654,41131.542221205,0
+COWZ.US,D,20200129,000000,28.5862,28.5862,28.2556,28.2556,40199.282479286,0
+COWZ.US,D,20200130,000000,28.1149,28.2357,27.8655,28.2357,24184.21154985,0
+COWZ.US,D,20200131,000000,28.2001,28.2001,27.5813,27.6496,47459.394098912,0
+COWZ.US,D,20200203,000000,27.8605,27.9833,27.7625,27.7783,17464.467169582,0
+COWZ.US,D,20200204,000000,28.1249,28.3426,28.1249,28.2417,34337.055456427,0
+COWZ.US,D,20200205,000000,28.5951,28.999,28.5951,28.8872,37461.085122468,0
+COWZ.US,D,20200206,000000,29.0456,29.0556,28.8961,28.8961,169539.96884028,0
+COWZ.US,D,20200207,000000,28.8773,28.8773,28.6495,28.6733,14653.547492701,0
+COWZ.US,D,20200210,000000,28.6229,28.7655,28.6229,28.7655,25105.360937315,0
+COWZ.US,D,20200211,000000,28.8872,29.0832,28.8872,29.009,30065.629184948,0
+COWZ.US,D,20200212,000000,29.1773,29.3852,29.1773,29.3505,117447.55693401,0
+COWZ.US,D,20200213,000000,29.0832,29.2159,29.0358,29.113,27533.478401642,0
+COWZ.US,D,20200214,000000,29.0832,29.1496,28.9328,29.0198,21369.251744077,0
+COWZ.US,D,20200218,000000,28.9614,28.9614,28.7179,28.904,59176.777919067,0
+COWZ.US,D,20200219,000000,28.9614,29.0644,28.9516,29.0546,28361.704824582,0
+COWZ.US,D,20200220,000000,28.9328,29.108,28.7843,29.0298,39436.708150847,0
+COWZ.US,D,20200221,000000,28.9614,28.9614,28.7079,28.7941,58248.558306041,0
+COWZ.US,D,20200224,000000,28.0793,28.1249,27.7971,27.9694,82678.207686104,0
+COWZ.US,D,20200225,000000,28.1545,28.1545,26.8952,26.9596,126622.68964864,0
+COWZ.US,D,20200226,000000,27.1942,27.3169,26.5665,26.6031,115564.85687016,0
+COWZ.US,D,20200227,000000,25.9725,26.414,25.4764,25.619,141580.25684049,0
+COWZ.US,D,20200228,000000,24.724,25.4566,24.6863,25.4566,162428.33195745,0
+COWZ.US,D,20200302,000000,25.616,26.1279,25.0329,26.1279,146044.59926658,0
+COWZ.US,D,20200303,000000,26.1328,26.5368,25.2873,25.6071,176744.52868764,0
+COWZ.US,D,20200304,000000,25.8517,26.3348,25.7239,26.3348,34076.467142869,0
+COWZ.US,D,20200305,000000,25.6724,25.8715,25.2329,25.4002,34751.168667897,0
+COWZ.US,D,20200306,000000,24.5171,25.2141,24.4883,25.0329,87131.439757741,0
+COWZ.US,D,20200309,000000,23.0211,24.0468,22.9062,23.0032,177362.66840817,0
+COWZ.US,D,20200310,000000,23.8973,23.9626,22.7626,23.9626,62095.77104382,0
+COWZ.US,D,20200311,000000,23.4914,23.528,22.5577,22.8152,59887.840604128,0
+COWZ.US,D,20200312,000000,20.9271,21.5646,20.2588,20.5033,309238.53564914,0
+COWZ.US,D,20200313,000000,21.7349,22.2805,20.5766,22.2805,309346.60909701,0
+COWZ.US,D,20200316,000000,19.3568,21.2627,18.7746,19.8083,198805.65250453,0
+COWZ.US,D,20200317,000000,20.1667,20.7844,19.5271,20.6726,394241.83751281,0
+COWZ.US,D,20200318,000000,19.6875,20.043,17.1579,19.1539,162170.77374056,0
+COWZ.US,D,20200319,000000,19.3122,19.9924,18.738,19.4687,163641.38065739,0
+COWZ.US,D,20200320,000000,19.9132,20.0558,18.6836,18.8103,76032.195658121,0
+COWZ.US,D,20200323,000000,18.632,18.632,17.7767,18.1262,169122.82553214,0
+COWZ.US,D,20200324,000000,19.1647,20.033,19.1647,19.9954,36602.557732835,0
+COWZ.US,D,20200325,000000,20.1954,21.4528,19.7163,20.628,135446.33114962,0
+COWZ.US,D,20200326,000000,20.7656,21.7845,20.7656,21.729,103938.37595009,0
+COWZ.US,D,20200327,000000,21.0915,21.1567,20.5469,20.834,258450.0753429,0
+COWZ.US,D,20200330,000000,20.8627,21.329,20.4717,21.2904,117830.35914657,0
+COWZ.US,D,20200331,000000,21.2439,21.5756,20.9379,21.0518,309615.27766835,0
+COWZ.US,D,20200401,000000,20.3301,20.4331,19.8221,20.0232,130908.25637124,0
+COWZ.US,D,20200402,000000,19.736,20.5766,19.736,20.137,323646.64531162,0
+COWZ.US,D,20200403,000000,20.042,20.3459,19.5261,19.6993,93861.284460241,0
+COWZ.US,D,20200406,000000,20.5281,21.2043,20.5132,21.0915,86391.086138211,0
+COWZ.US,D,20200407,000000,21.9953,22.2696,21.3716,21.3944,148067.69380945,0
+COWZ.US,D,20200408,000000,21.6647,22.4815,21.6647,22.3666,115444.66303562,0
+COWZ.US,D,20200409,000000,22.9122,23.3498,22.5775,22.8438,293649.69831785,0
+COWZ.US,D,20200413,000000,22.7864,22.7864,21.9874,22.4053,41237.595604631,0
+COWZ.US,D,20200414,000000,22.6824,23.0537,22.6062,22.827,71303.224789578,0
+COWZ.US,D,20200415,000000,22.1587,22.1686,21.6795,21.9874,97577.193009017,0
+COWZ.US,D,20200416,000000,21.9953,21.9953,21.5013,21.8627,70939.613189262,0
+COWZ.US,D,20200417,000000,22.3864,22.7963,22.3864,22.7963,53239.8085117,0
+COWZ.US,D,20200420,000000,22.3567,22.8438,22.3468,22.4349,47959.360049345,0
+COWZ.US,D,20200421,000000,21.8914,22.0577,21.634,21.729,55115.438349993,0
+COWZ.US,D,20200422,000000,21.9676,21.9775,21.8131,21.9478,133699.98543588,0
+COWZ.US,D,20200423,000000,22.0152,22.5389,22.0152,22.225,31234.236467072,0
+COWZ.US,D,20200424,000000,22.3567,22.6904,22.1686,22.5587,62317.978132901,0
+COWZ.US,D,20200427,000000,22.8824,23.3498,22.8824,23.2537,23843.830690666,0
+COWZ.US,D,20200428,000000,23.7012,23.9211,23.5012,23.6626,42173.895475442,0
+COWZ.US,D,20200429,000000,24.3299,24.827,24.2556,24.7121,32695.753093894,0
+COWZ.US,D,20200430,000000,24.3774,24.3774,23.9349,24.0141,57488.004042049,0
+COWZ.US,D,20200501,000000,23.3696,23.4992,22.9022,23.0339,154940.96308762,0
+COWZ.US,D,20200504,000000,22.6914,23.0825,22.5864,23.0438,21717.712861045,0
+COWZ.US,D,20200505,000000,23.4914,23.515,23.0141,23.0339,94886.467166685,0
+COWZ.US,D,20200506,000000,23.1973,23.1973,22.7864,22.7963,18409.857330401,0
+COWZ.US,D,20200507,000000,23.1487,23.3933,22.9775,22.9953,49526.930059593,0
+COWZ.US,D,20200508,000000,23.425,23.8211,23.425,23.7963,24603.374922435,0
+COWZ.US,D,20200511,000000,23.6725,23.7765,23.3963,23.617,28956.613803986,0
+COWZ.US,D,20200512,000000,23.7675,23.7675,22.9508,22.9508,16530.187363216,0
+COWZ.US,D,20200513,000000,22.6062,22.6824,21.9478,22.13,28125.357284377,0
+COWZ.US,D,20200514,000000,21.7687,22.4587,21.4428,22.4537,30978.698314628,0
+COWZ.US,D,20200515,000000,22.327,22.6399,22.327,22.5389,16792.795741221,0
+COWZ.US,D,20200518,000000,23.4716,24.0646,23.3498,23.9497,15663.579715799,0
+COWZ.US,D,20200519,000000,23.7012,24.0943,23.7012,23.7111,31013.039410213,0
+COWZ.US,D,20200520,000000,23.9963,24.3398,23.9111,24.217,66131.859807319,0
+COWZ.US,D,20200521,000000,24.1874,24.3022,24.0131,24.0131,52055.040714007,0
+COWZ.US,D,20200522,000000,23.8725,23.9597,23.7111,23.9597,50053.156847827,0
+COWZ.US,D,20200526,000000,24.7022,24.9784,24.7022,24.7487,41774.932747319,0
+COWZ.US,D,20200527,000000,25.2091,25.4457,24.8458,25.4457,58268.758950503,0
+COWZ.US,D,20200528,000000,25.6646,25.6646,24.9834,25.0645,88161.672625301,0
+COWZ.US,D,20200529,000000,24.8358,25.1507,24.6259,25.1022,24515.502119026,0
+COWZ.US,D,20200601,000000,25.0606,25.417,25.0556,25.3358,45448.419942725,0
+COWZ.US,D,20200602,000000,25.3695,25.713,25.3695,25.6458,102277.88297532,0
+COWZ.US,D,20200603,000000,25.9695,26.4081,25.9695,26.3694,39737.69775333,0
+COWZ.US,D,20200604,000000,26.417,26.7407,26.2664,26.7407,32272.549592415,0
+COWZ.US,D,20200605,000000,27.6852,27.9387,27.4575,27.5041,45823.141897494,0
+COWZ.US,D,20200608,000000,28.0081,28.4288,27.9427,28.4288,169177.36727219,0
+COWZ.US,D,20200609,000000,27.8575,27.9239,27.4288,27.5724,109382.44963258,0
+COWZ.US,D,20200610,000000,27.4377,27.4477,26.7605,26.8952,61409.959164337,0
+COWZ.US,D,20200611,000000,25.6834,25.7467,24.7596,24.7784,50793.510467357,0
+COWZ.US,D,20200612,000000,25.8081,25.8269,24.7883,25.3695,41824.42432625,0
+COWZ.US,D,20200615,000000,24.6061,25.7893,24.5417,25.6458,38316.582415432,0
+COWZ.US,D,20200616,000000,26.5991,26.6091,25.7318,26.0595,22525.738639523,0
+COWZ.US,D,20200617,000000,26.1031,26.1318,25.7794,25.8368,40145.750771462,0
+COWZ.US,D,20200618,000000,25.5596,25.9417,25.5596,25.7418,69697.273554853,0
+COWZ.US,D,20200619,000000,26.2278,26.2278,25.3893,25.6458,43826.30819243,0
+COWZ.US,D,20200622,000000,25.2379,25.6388,25.2379,25.5606,24410.458767824,0
+COWZ.US,D,20200623,000000,25.8279,25.8279,25.6458,25.6883,57519.315040965,0
+COWZ.US,D,20200624,000000,25.522,25.522,24.7744,24.8902,46976.598696271,0
+COWZ.US,D,20200625,000000,24.7467,25.0903,24.6645,25.0903,72761.711319731,0
+COWZ.US,D,20200626,000000,25.0903,25.0903,24.5923,24.7081,101058.77408204,0
+COWZ.US,D,20200629,000000,24.8902,25.3299,24.8328,25.3001,37619.660181495,0
+COWZ.US,D,20200630,000000,25.2071,25.6556,25.1973,25.6458,96679.274362683,0
+COWZ.US,D,20200701,000000,25.7606,25.8081,25.3299,25.3487,57795.053837871,0
+COWZ.US,D,20200702,000000,25.8081,25.9417,25.4834,25.5022,114093.23992111,0
+COWZ.US,D,20200706,000000,25.9803,25.9803,25.6932,25.8081,22531.798832863,0
+COWZ.US,D,20200707,000000,25.5576,25.6358,25.3784,25.3784,112593.34206981,0
+COWZ.US,D,20200708,000000,25.4744,25.5506,25.2071,25.3586,22695.424053004,0
+COWZ.US,D,20200709,000000,25.3883,25.3883,24.6021,24.7942,38217.599257569,0
+COWZ.US,D,20200710,000000,24.8814,25.2813,24.8814,25.2813,14938.376579614,0
+COWZ.US,D,20200713,000000,25.4645,25.6784,25.2427,25.2813,15225.225730974,0
+COWZ.US,D,20200714,000000,25.1101,25.7418,25.1101,25.6646,33801.738378186,0
+COWZ.US,D,20200715,000000,26.0566,26.316,26.0091,26.2882,88699.009767989,0
+COWZ.US,D,20200716,000000,26.2596,26.5279,26.1912,26.4665,63678.491537414,0
+COWZ.US,D,20200717,000000,26.5833,26.6189,26.4012,26.4487,22248.989810395,0
+COWZ.US,D,20200720,000000,26.3635,26.3635,26.1259,26.21,14764.651037242,0
+COWZ.US,D,20200721,000000,26.3635,26.5933,26.3546,26.4298,26729.492752056,0
+COWZ.US,D,20200722,000000,26.4487,26.716,26.4487,26.716,50778.359984011,0
+COWZ.US,D,20200723,000000,26.7358,26.9298,26.6001,26.6971,21945.980143466,0
+COWZ.US,D,20200724,000000,26.5933,26.716,26.4298,26.5358,12175.938449443,0
+COWZ.US,D,20200727,000000,26.5933,26.8516,26.4903,26.8516,187330.67641792,0
+COWZ.US,D,20200728,000000,26.813,26.813,26.4586,26.4883,57891.006899064,0
+COWZ.US,D,20200729,000000,26.6131,26.9388,26.6131,26.8417,31589.767809602,0
+COWZ.US,D,20200730,000000,26.6417,26.7457,26.4388,26.6803,19265.354623365,0
+COWZ.US,D,20200731,000000,26.6417,26.6417,26.1625,26.4883,16821.076643468,0
+COWZ.US,D,20200803,000000,26.5744,26.9031,26.5744,26.8516,15173.714087596,0
+COWZ.US,D,20200804,000000,26.8041,26.9388,26.7714,26.8902,20589.506867845,0
+COWZ.US,D,20200805,000000,27.0704,27.0991,26.9486,27.006,16966.521283595,0
+COWZ.US,D,20200806,000000,27.006,27.109,26.9626,27.015,39542.761534273,0
+COWZ.US,D,20200807,000000,27.0239,27.2091,26.9388,27.1873,10259.907322226,0
+COWZ.US,D,20200810,000000,27.2734,27.6556,27.2734,27.6556,19178.491852178,0
+COWZ.US,D,20200811,000000,27.9051,28.0863,27.616,27.6456,21703.572409923,0
+COWZ.US,D,20200812,000000,27.8951,27.8951,27.6358,27.718,13749.568653028,0
+COWZ.US,D,20200813,000000,27.5991,27.5991,27.4071,27.4694,13687.956687419,0
+COWZ.US,D,20200814,000000,27.4169,27.7238,27.3971,27.6942,18450.258619325,0
+COWZ.US,D,20200817,000000,27.7506,27.7506,27.5991,27.6358,14376.798663572,0
+COWZ.US,D,20200818,000000,27.6842,27.6842,27.5308,27.5407,9122.6110390179,0
+COWZ.US,D,20200819,000000,27.616,27.7704,27.5268,27.5268,10389.191446782,0
+COWZ.US,D,20200820,000000,27.4169,27.4457,27.2912,27.2912,10893.197526108,0
+COWZ.US,D,20200821,000000,27.2922,27.2922,27.1585,27.2625,202729.62769127,0
+COWZ.US,D,20200824,000000,27.5308,27.7734,27.4159,27.7734,9620.556925005,0
+COWZ.US,D,20200825,000000,27.9239,27.9239,27.4922,27.6298,12599.14195092,0
+COWZ.US,D,20200826,000000,27.608,27.6586,27.4872,27.5932,15726.20171363,0
+COWZ.US,D,20200827,000000,27.6556,27.809,27.6456,27.713,21002.610047093,0
+COWZ.US,D,20200828,000000,27.7556,27.9298,27.7556,27.9298,9033.7282033853,0
+COWZ.US,D,20200831,000000,27.8853,27.8853,27.7506,27.7506,9417.5404481624,0
+COWZ.US,D,20200901,000000,27.7407,27.7407,27.5932,27.6812,26973.920550045,0
+COWZ.US,D,20200902,000000,27.8476,28.3378,27.8476,28.3318,11327.51138204,0
+COWZ.US,D,20200903,000000,28.311,28.3556,27.508,27.6378,16896.8290602,0
+COWZ.US,D,20200904,000000,27.809,27.8753,27.3397,27.5308,45008.045893454,0
+COWZ.US,D,20200908,000000,27.3318,27.4793,27.1615,27.1615,18680.545966191,0
+COWZ.US,D,20200909,000000,27.4169,27.6982,27.2922,27.5991,18270.472883613,0
+COWZ.US,D,20200910,000000,27.6624,27.6624,27.0892,27.0892,10545.746441363,0
+COWZ.US,D,20200911,000000,27.214,27.4318,27.1486,27.3783,11219.437934169,0
+COWZ.US,D,20200914,000000,27.5407,27.8565,27.5407,27.8516,16189.806504032,0
+COWZ.US,D,20200915,000000,27.9001,27.9902,27.7952,27.809,34103.738012891,0
+COWZ.US,D,20200916,000000,28.0773,28.2764,27.9565,28.0081,13461.709469446,0
+COWZ.US,D,20200917,000000,27.6456,27.9665,27.6456,27.9239,24079.168198648,0
+COWZ.US,D,20200918,000000,27.9615,27.9863,27.5209,27.6526,16751.384420074,0
+COWZ.US,D,20200921,000000,27.1645,27.213,26.5477,26.7932,28148.588025508,0
+COWZ.US,D,20200922,000000,26.9239,26.9912,26.7566,26.9616,32631.111031616,0
+COWZ.US,D,20200923,000000,27.1051,27.1833,26.3873,26.3873,39546.801663165,0
+COWZ.US,D,20200924,000000,26.3447,26.6149,25.9972,26.3447,45608.005033974,0
+COWZ.US,D,20200925,000000,26.2882,26.5823,26.2882,26.5823,5733.9529305253,0
+COWZ.US,D,20200928,000000,27.0378,27.2219,27.019,27.1209,39031.685229386,0
+COWZ.US,D,20200929,000000,27.213,27.213,26.816,26.9012,23099.436942243,0
+COWZ.US,D,20200930,000000,27.0764,27.4061,26.9912,27.1744,59811.078155173,0
+COWZ.US,D,20201001,000000,27.3753,27.3843,27.0288,27.2031,198190.54288067,0
+COWZ.US,D,20201002,000000,26.6635,27.4962,26.6635,27.4229,13925.314259847,0
+COWZ.US,D,20201005,000000,27.713,27.9823,27.713,27.9535,102919.25343698,0
+COWZ.US,D,20201006,000000,28.0209,28.2476,27.5892,27.6258,32572.529162676,0
+COWZ.US,D,20201007,000000,27.8585,28.2189,27.8585,28.1664,59382.82449258,0
+COWZ.US,D,20201008,000000,28.4268,28.6417,28.4268,28.6417,12243.610608389,0
+COWZ.US,D,20201009,000000,28.8219,28.8219,28.5417,28.5813,52714.591755689,0
+COWZ.US,D,20201012,000000,28.6763,28.7357,28.5813,28.6853,12239.570479498,0
+COWZ.US,D,20201013,000000,28.505,28.5912,28.409,28.4763,58649.541098611,0
+COWZ.US,D,20201014,000000,28.6911,28.7109,28.4367,28.4367,13080.927321338,0
+COWZ.US,D,20201015,000000,28.3199,28.6288,28.3199,28.6288,14977.767836315,0
+COWZ.US,D,20201016,000000,28.6288,28.8041,28.5714,28.5714,15440.362594494,0
+COWZ.US,D,20201019,000000,28.7457,28.7457,28.1387,28.1753,19239.093785564,0
+COWZ.US,D,20201020,000000,28.407,28.5654,28.2436,28.2812,17151.357180421,0
+COWZ.US,D,20201021,000000,28.0912,28.2248,28.0109,28.0209,7071.2355939066,0
+COWZ.US,D,20201022,000000,28.11,28.2338,27.9377,28.1852,25907.326522455,0
+COWZ.US,D,20201023,000000,28.2338,28.317,28.0803,28.2902,25224.544739641,0
+COWZ.US,D,20201026,000000,28.0011,28.0011,27.2893,27.5011,92419.96847788,0
+COWZ.US,D,20201027,000000,27.6358,27.6358,27.1803,27.1803,13565.742788425,0
+COWZ.US,D,20201028,000000,26.7189,26.8744,26.3616,26.3616,13969.755677664,0
+COWZ.US,D,20201029,000000,26.3922,26.6279,26.2496,26.4793,22713.60463302,0
+COWZ.US,D,20201030,000000,26.4596,26.5575,26.2684,26.5575,81132.858384764,0
+COWZ.US,D,20201102,000000,27.1209,27.1744,26.9526,27.1645,16655.43135888,0
+COWZ.US,D,20201103,000000,27.5011,27.8843,27.5011,27.7318,31748.342868628,0
+COWZ.US,D,20201104,000000,27.7516,28.2199,27.7417,27.8674,15362.590113315,0
+COWZ.US,D,20201105,000000,28.3882,28.6001,28.3694,28.4763,77489.672156051,0
+COWZ.US,D,20201106,000000,28.5714,28.5714,28.1189,28.2338,37425.73399466,0
+COWZ.US,D,20201109,000000,29.4109,29.6149,28.9426,28.9426,102222.33120305,0
+COWZ.US,D,20201110,000000,28.9852,29.5941,28.9852,29.5476,128565.99164588,0
+COWZ.US,D,20201111,000000,29.6792,29.709,29.2971,29.4387,48355.292680799,0
+COWZ.US,D,20201112,000000,29.208,29.2664,28.7347,28.8654,15903.967384895,0
+COWZ.US,D,20201113,000000,29.1496,29.7564,29.1496,29.7416,18858.311637456,0
+COWZ.US,D,20201116,000000,30.201,30.5288,30.0713,30.5288,22687.343795219,0
+COWZ.US,D,20201117,000000,30.201,30.5168,29.9981,30.408,58441.474460653,0
+COWZ.US,D,20201118,000000,30.5188,30.5871,30.0169,30.0169,34386.547035359,0
+COWZ.US,D,20201119,000000,30.0169,30.1475,29.8466,30.1475,15570.656751273,0
+COWZ.US,D,20201120,000000,30.2099,30.2674,30.1149,30.1852,60841.311022733,0
+COWZ.US,D,20201123,000000,30.5386,31.0198,30.5376,30.9703,63794.645243071,0
+COWZ.US,D,20201124,000000,31.3376,31.7208,31.2138,31.6752,15810.034388147,0
+COWZ.US,D,20201125,000000,31.4247,31.5505,31.3911,31.5019,15192.904699834,0
+COWZ.US,D,20201127,000000,31.6554,31.6554,31.4921,31.5267,7512.6196754003,0
+COWZ.US,D,20201130,000000,31.5604,31.5604,30.9614,31.0297,21671.251378783,0
+COWZ.US,D,20201201,000000,31.3614,31.6257,31.3,31.3861,28445.537499099,0
+COWZ.US,D,20201202,000000,31.3564,31.5019,31.2931,31.4821,21236.937522851,0
+COWZ.US,D,20201203,000000,31.4247,31.8306,31.4247,31.6356,16606.949812171,0
+COWZ.US,D,20201204,000000,31.6851,32.2811,31.6851,32.2811,22817.637951999,0
+COWZ.US,D,20201207,000000,32.1197,32.1861,31.8494,31.9841,30837.293803394,0
+COWZ.US,D,20201208,000000,31.7722,32.0317,31.7722,32.0317,30405.000011908,0
+COWZ.US,D,20201209,000000,32.0999,32.2187,31.9346,32.1375,27311.27131256,0
+COWZ.US,D,20201210,000000,31.8396,32.1475,31.8396,32.1089,13382.926956044,0
+COWZ.US,D,20201211,000000,31.8396,32.0257,31.7,31.8504,16238.288050741,0
+COWZ.US,D,20201214,000000,32.4178,32.4178,31.7792,31.8306,18941.13427975,0
+COWZ.US,D,20201215,000000,32,32.2525,31.8584,32.2465,27440.555437117,0
+COWZ.US,D,20201216,000000,32.2584,32.3009,32.1217,32.2346,15697.920811383,0
+COWZ.US,D,20201217,000000,32.5138,32.5138,32.2921,32.4188,19748.150026005,0
+COWZ.US,D,20201218,000000,32.6485,32.6485,32.2613,32.3198,12879.930908941,0
+COWZ.US,D,20201221,000000,31.9713,32.0881,31.601,32.0495,25667.94888558,0
+COWZ.US,D,20201222,000000,31.9713,32.0683,31.903,32.0109,30319.147272945,0
+COWZ.US,D,20201223,000000,32.0396,32.4088,32.0396,32.3109,20047.119564042,0
+COWZ.US,D,20201224,000000,32.2713,32.3376,32.2187,32.3376,20624.857995654,0
+COWZ.US,D,20201228,000000,32.7089,32.7089,32.3732,32.3891,25365.949250874,0
+COWZ.US,D,20201229,000000,32.4376,32.4376,32.1465,32.2337,26103.272773736,0
+COWZ.US,D,20201230,000000,32.3821,32.5426,32.3702,32.4277,13698.05700965,0
+COWZ.US,D,20201231,000000,32.5544,32.601,32.2613,32.592,13802.090328629,0
+COWZ.US,D,20210104,000000,32.6118,32.6613,32.0297,32.2713,27826.38774634,0
+COWZ.US,D,20210105,000000,32.1465,32.8267,32.1465,32.6811,34232.012105225,0
+COWZ.US,D,20210106,000000,32.7573,33.9226,32.7573,33.7286,88873.745342585,0
+COWZ.US,D,20210107,000000,33.8554,34.0633,33.798,34.0108,40662.887269688,0
+COWZ.US,D,20210108,000000,34.1276,34.1276,33.7088,33.9434,39716.487076645,0
+COWZ.US,D,20210111,000000,33.5939,34.2237,33.5939,34.1029,66871.203394626,0
+COWZ.US,D,20210112,000000,34.1573,34.5454,34.1573,34.5058,61566.514158916,0
+COWZ.US,D,20210113,000000,34.6326,34.6326,34.2969,34.3117,68120.613254598,0
+COWZ.US,D,20210114,000000,34.5356,34.9335,34.5018,34.7395,42286.009052206,0
+COWZ.US,D,20210115,000000,34.7207,34.7207,34.2157,34.5356,358322.06156279,0
+COWZ.US,D,20210119,000000,34.8653,34.8653,34.4969,34.5454,57252.666534067,0
+COWZ.US,D,20210120,000000,34.8464,34.8464,34.6612,34.8464,28447.557563545,0
+COWZ.US,D,20210121,000000,34.7395,34.9623,34.7395,34.8851,45585.784325066,0
+COWZ.US,D,20210122,000000,34.5732,34.8266,34.4147,34.8167,31184.744888139,0
+COWZ.US,D,20210125,000000,34.9435,35.2682,34.7296,34.9415,119963.54720175,0
+COWZ.US,D,20210126,000000,35.1296,35.2434,34.9137,35.2098,135755.40100989,0
+COWZ.US,D,20210127,000000,34.9137,35.2534,34.6514,34.8117,53473.125955235,0
+COWZ.US,D,20210128,000000,34.9435,34.9811,34.4098,34.4098,36026.83936567,0
+COWZ.US,D,20210129,000000,34.583,34.583,33.7385,33.7781,82077.23851336,0
+COWZ.US,D,20210201,000000,33.988,34.3019,33.7583,34.2731,38713.525079109,0
+COWZ.US,D,20210202,000000,34.4969,34.4969,34.2771,34.2821,56867.844257066,0
+COWZ.US,D,20210203,000000,34.2731,34.5454,34.1781,34.5256,49121.907138131,0
+COWZ.US,D,20210204,000000,34.7108,34.8919,34.5732,34.8919,29407.088175487,0
+COWZ.US,D,20210205,000000,35.0107,35.2434,35.0107,35.1573,28910.152321724,0
+COWZ.US,D,20210208,000000,35.4098,35.6315,35.381,35.6315,46788.732702775,0
+COWZ.US,D,20210209,000000,35.6909,35.7107,35.4672,35.6039,12487.028374156,0
+COWZ.US,D,20210210,000000,35.885,35.885,35.293,35.6227,36916.677754219,0
+COWZ.US,D,20210211,000000,35.8276,35.8276,35.381,35.5939,39271.06286626,0
+COWZ.US,D,20210212,000000,35.6513,35.7454,35.5791,35.6909,39629.624305459,0
+COWZ.US,D,20210216,000000,35.9038,35.9038,35.5355,35.5543,54964.94354875,0
+COWZ.US,D,20210217,000000,35.4573,35.6909,35.4573,35.6315,26374.971441749,0
+COWZ.US,D,20210218,000000,35.4771,35.6087,35.3602,35.4573,53471.105890789,0
+COWZ.US,D,20210219,000000,35.6909,35.9038,35.6227,35.8474,91274.591936888,0
+COWZ.US,D,20210222,000000,35.8078,36.2206,35.8078,36.0118,47059.421338565,0
+COWZ.US,D,20210223,000000,36.0316,36.0316,35.391,35.8177,74417.154133389,0
+COWZ.US,D,20210224,000000,35.9038,36.2642,35.788,36.2157,71526.441910882,0
+COWZ.US,D,20210225,000000,36.3513,36.3513,35.2336,35.3118,128448.827908,0
+COWZ.US,D,20210226,000000,35.4197,35.4197,34.7207,35.0107,112361.0346585,0
+COWZ.US,D,20210301,000000,35.4098,36.084,35.4098,35.9137,33128.046885379,0
+COWZ.US,D,20210302,000000,36.0018,36.1276,35.8256,35.9038,52263.107351965,0
+COWZ.US,D,20210303,000000,35.9722,36.2453,35.7355,35.9236,63162.365071411,0
+COWZ.US,D,20210304,000000,35.9622,36.1771,35.1098,35.6137,75949.373015827,0
+COWZ.US,D,20210305,000000,36.0216,36.7682,35.6415,36.6612,178963.56948178,0
+COWZ.US,D,20210308,000000,36.8959,37.779,36.8374,37.5275,194859.45660889,0
+COWZ.US,D,20210309,000000,37.8285,37.8285,37.2067,37.2354,52742.872657936,0
+COWZ.US,D,20210310,000000,37.3522,37.983,37.3522,37.8285,134361.55654201,0
+COWZ.US,D,20210311,000000,38.274,38.3037,37.9483,38.1008,101799.12770157,0
+COWZ.US,D,20210312,000000,38.2156,38.7294,38.2156,38.683,75743.326442316,0
+COWZ.US,D,20210315,000000,38.9146,39.1393,38.8284,39.1195,60006.014374231,0
+COWZ.US,D,20210316,000000,39.1789,39.1789,38.9235,39.0037,25213.434385186,0
+COWZ.US,D,20210317,000000,38.9344,39.1305,38.5265,39.1195,56688.058521355,0
+COWZ.US,D,20210318,000000,39.0711,39.5859,38.9473,39.0037,51856.064366056,0
+COWZ.US,D,20210319,000000,38.9245,39.4592,38.7898,39.2255,109987.45893422,0
+COWZ.US,D,20210322,000000,39.3235,39.4562,39.0601,39.4216,44405.056656265,0
+COWZ.US,D,20210323,000000,39.3037,39.3037,38.4374,38.5344,112221.65021171,0
+COWZ.US,D,20210324,000000,38.5819,38.9532,38.3403,38.3591,81110.637675856,0
+COWZ.US,D,20210325,000000,38.3977,39.2354,38.1443,39.1591,174600.23027799,0
+COWZ.US,D,20210326,000000,39.471,40.0146,39.3433,40.0146,152522.94594553,0
+COWZ.US,D,20210329,000000,40.0442,40.2096,39.6453,39.7423,180565.48058761,0
+COWZ.US,D,20210330,000000,39.7719,40.0046,39.6057,39.9185,140011.67679802,0
+COWZ.US,D,20210331,000000,40.1234,40.1234,39.6354,39.6354,76364.49625952,0
+COWZ.US,D,20210401,000000,39.9185,39.9185,39.48,39.8591,146559.71570036,0
+COWZ.US,D,20210405,000000,40.2789,40.3661,40.0294,40.2789,385504.04875079,0
+COWZ.US,D,20210406,000000,40.2987,40.4839,40.2492,40.2888,124287.49514884,0
+COWZ.US,D,20210407,000000,40.4443,40.4443,40.1284,40.171,122929.00180876,0
+COWZ.US,D,20210408,000000,40.3561,40.3561,39.9562,40.166,169966.20243842,0
+COWZ.US,D,20210409,000000,40.3264,40.5313,40.2046,40.5313,64010.792138814,0
+COWZ.US,D,20210412,000000,40.6492,40.6492,40.4739,40.6096,72768.781545293,0
+COWZ.US,D,20210413,000000,40.6294,40.6294,40.1898,40.3363,169694.50377041,0
+COWZ.US,D,20210414,000000,40.5115,40.7165,40.3849,40.4927,77781.571468526,0
+COWZ.US,D,20210415,000000,40.776,40.8056,40.5809,40.766,243505.63856994,0
+COWZ.US,D,20210416,000000,41.1066,41.2819,40.9997,41.1839,232623.55139829,0
+COWZ.US,D,20210419,000000,41.3304,41.3353,40.9185,41.0244,213054.17707577,0
+COWZ.US,D,20210420,000000,41.067,41.067,40.4739,40.6393,258548.04846854,0
+COWZ.US,D,20210421,000000,40.7066,41.1551,40.6997,41.1265,204647.67888293,0
+COWZ.US,D,20210422,000000,41.2829,41.2829,40.7264,40.8056,143604.36141557,0
+COWZ.US,D,20210423,000000,40.971,41.2225,40.668,41.0868,144803.2696644,0
+COWZ.US,D,20210426,000000,41.2631,41.2631,40.9016,40.9413,136276.577637,0
+COWZ.US,D,20210427,000000,40.9016,41.1363,40.862,40.9997,162592.96720981,0
+COWZ.US,D,20210428,000000,41.1363,41.1551,40.9858,41.0294,213935.93520653,0
+COWZ.US,D,20210429,000000,41.2631,41.3234,40.971,41.2531,150338.24624697,0
+COWZ.US,D,20210430,000000,41.1066,41.1829,40.8244,40.9116,103380.83816293,0
+COWZ.US,D,20210503,000000,41.2037,41.7699,41.1601,41.5838,124030.94696416,0
+COWZ.US,D,20210504,000000,41.5442,41.6323,41.2185,41.6323,130536.56451314,0
+COWZ.US,D,20210505,000000,41.7799,41.8461,41.5818,41.7601,298936.20697354,0
+COWZ.US,D,20210506,000000,41.8175,42.1016,41.4966,42.1016,221744.4943233,0
+COWZ.US,D,20210507,000000,42.2947,42.6263,42.0323,42.5967,808782.29261322,0
+COWZ.US,D,20210510,000000,42.8511,43.2887,42.6947,42.7244,605717.33422388,0
+COWZ.US,D,20210511,000000,42.5195,42.5195,41.7403,42.0917,457729.43296006,0
+COWZ.US,D,20210512,000000,41.8273,41.9541,40.9214,40.971,770286.93449429,0
+COWZ.US,D,20210513,000000,41.1839,41.8659,41.0492,41.7115,210660.40070703,0
+COWZ.US,D,20210514,000000,42.062,42.1778,41.8957,42.1402,249174.94943819,0
+COWZ.US,D,20210517,000000,42.1878,42.3244,41.9828,42.256,364202.46916566,0
+COWZ.US,D,20210518,000000,42.364,42.364,41.8175,41.8175,442496.1269713,0
+COWZ.US,D,20210519,000000,41.467,41.4966,40.9016,41.467,256266.38567656,0
+COWZ.US,D,20210520,000000,41.5838,41.8075,41.37,41.6521,177225.30402583,0
+COWZ.US,D,20210521,000000,41.9452,42.1106,41.7601,41.8175,109991.49906311,0
+COWZ.US,D,20210524,000000,42.16,42.16,41.8759,41.8957,122695.68436524,0
+COWZ.US,D,20210525,000000,42.0917,42.0917,41.5542,41.5937,114275.04572127,0
+COWZ.US,D,20210526,000000,41.8075,41.9155,41.6521,41.9155,114753.80099501,0
+COWZ.US,D,20210527,000000,42.256,42.256,42.0709,42.1106,110163.20454103,0
+COWZ.US,D,20210528,000000,42.3343,42.3343,41.8461,41.9729,169527.8484536,0
+COWZ.US,D,20210601,000000,42.256,42.256,41.9155,42.0818,118015.1950434,0
+COWZ.US,D,20210602,000000,42.2164,42.2164,41.9056,41.9927,190053.72329139,0
+COWZ.US,D,20210603,000000,41.8957,42.0125,41.5838,41.9828,83106.461348697,0
+COWZ.US,D,20210604,000000,42.2066,42.2164,41.9105,42.16,138126.95666972,0
+COWZ.US,D,20210607,000000,42.2848,42.5581,42.0373,42.3937,203112.42990382,0
+COWZ.US,D,20210608,000000,42.4907,42.5679,42.1878,42.5383,183806.67399153,0
+COWZ.US,D,20210609,000000,42.4511,42.6065,42.3392,42.3541,200200.50700463,0
+COWZ.US,D,20210610,000000,42.5679,42.6551,42.2878,42.3343,99295.257820506,0
+COWZ.US,D,20210611,000000,42.5283,42.5779,42.3343,42.5095,120310.9982865,0
+COWZ.US,D,20210614,000000,42.5283,42.5283,41.8561,42.0917,132289.98045244,0
+COWZ.US,D,20210615,000000,42.0422,42.1106,41.8363,42.0521,269162.47710107,0
+COWZ.US,D,20210616,000000,41.9353,41.9729,41.4918,41.6323,117636.43295974,0
+COWZ.US,D,20210617,000000,41.5244,41.6343,40.6868,41.0581,219055.78854542,0
+COWZ.US,D,20210618,000000,40.766,40.766,40.4047,40.5027,267371.68996952,0
+COWZ.US,D,20210621,000000,40.6492,41.265,40.6393,41.2254,375421.90709983,0
+COWZ.US,D,20210622,000000,41.3125,41.469,41.0155,41.3818,125596.49690997,0
+COWZ.US,D,20210623,000000,41.3818,41.4363,41.2551,41.265,165902.8428049,0
+COWZ.US,D,20210624,000000,41.372,41.5372,41.2274,41.4996,156408.53990779,0
+COWZ.US,D,20210625,000000,41.5967,41.8799,41.5868,41.8601,58907.0993155,0
+COWZ.US,D,20210628,000000,41.8313,41.8313,41.5472,41.6848,97876.162547054,0
+COWZ.US,D,20210629,000000,41.7046,42.0135,41.6749,41.7531,89696.921604409,0
+COWZ.US,D,20210630,000000,41.7343,41.8699,41.6442,41.7917,72392.039526077,0
+COWZ.US,D,20210701,000000,41.9769,42.271,41.8897,42.2116,89602.988607661,0
+COWZ.US,D,20210702,000000,42.2898,42.2898,42.0462,42.1828,113307.43485154,0
+COWZ.US,D,20210706,000000,42.163,42.163,41.2551,41.6066,106940.19171713,0
+COWZ.US,D,20210707,000000,41.5086,41.7729,41.3522,41.7145,130231.53478176,0
+COWZ.US,D,20210708,000000,41.1759,41.5888,40.8928,41.3422,160670.87588926,0
+COWZ.US,D,20210709,000000,41.6848,42.0462,41.6848,42.0264,167905.7367033,0
+COWZ.US,D,20210712,000000,41.9481,42.1343,41.7581,42.0957,69033.682384278,0
+COWZ.US,D,20210713,000000,41.9195,42.0165,41.5126,41.5126,94575.377241971,0
+COWZ.US,D,20210714,000000,41.7729,41.9095,41.5571,41.6185,63695.662085207,0
+COWZ.US,D,20210715,000000,41.5174,41.5561,41.2057,41.4116,237848.44808838,0
+COWZ.US,D,20210716,000000,41.6452,41.6947,41.1145,41.1373,310697.02217929,0
+COWZ.US,D,20210719,000000,40.5809,40.9324,40.4749,40.8828,289380.29211081,0
+COWZ.US,D,20210720,000000,41.1283,41.9195,41.1283,41.7046,202035.73555399,0
+COWZ.US,D,20210721,000000,41.9293,42.2204,41.9293,42.163,202578.1228578,0
+COWZ.US,D,20210722,000000,42.1244,42.1244,41.7957,41.9897,82685.277911666,0
+COWZ.US,D,20210723,000000,42.163,42.5045,42.0858,42.4857,62285.657101762,0
+COWZ.US,D,20210726,000000,42.4857,42.76,42.4363,42.5639,108381.50769949,0
+COWZ.US,D,20210727,000000,42.4185,42.4185,42.0947,42.3987,401939.29308503,0
+COWZ.US,D,20210728,000000,42.4857,42.6125,42.1165,42.4759,149096.91664478,0
+COWZ.US,D,20210729,000000,42.76,43.1006,42.76,42.964,121417.99360301,0
+COWZ.US,D,20210730,000000,42.8758,43.159,42.7501,42.76,72849.58412314,0
+COWZ.US,D,20210802,000000,42.9056,43.1501,42.7402,42.7788,84576.058233304,0
+COWZ.US,D,20210803,000000,42.964,43.4828,42.4561,43.4828,602393.31817767,0
+COWZ.US,D,20210804,000000,43.2967,43.3649,42.8956,42.8956,177344.48782816,0
+COWZ.US,D,20210805,000000,42.9056,43.2669,42.9056,43.0917,94412.762054052,0
+COWZ.US,D,20210806,000000,43.1303,43.2006,42.9788,43.1006,151776.53213266,0
+COWZ.US,D,20210809,000000,43.1501,43.4422,43.0026,43.3451,105249.39777567,0
+COWZ.US,D,20210810,000000,43.4432,43.8729,43.3432,43.7659,136802.80442523,0
+COWZ.US,D,20210811,000000,43.8431,43.8531,43.5788,43.8531,87595.044548143,0
+COWZ.US,D,20210812,000000,43.9709,43.9709,43.5788,43.8333,155410.62807137,0
+COWZ.US,D,20210813,000000,43.9313,43.9313,43.5888,43.6382,118006.10475339,0
+COWZ.US,D,20210816,000000,43.5115,43.7273,43.1789,43.7174,122903.75100319,0
+COWZ.US,D,20210817,000000,43.463,43.5016,42.9392,43.3749,118251.54258361,0
+COWZ.US,D,20210818,000000,43.3947,43.5482,43.0234,43.0432,128297.32307453,0
+COWZ.US,D,20210819,000000,42.7788,43.0778,42.5541,42.8274,115452.7432934,0
+COWZ.US,D,20210820,000000,42.9342,43.3739,42.9342,43.3451,94103.692193784,0
+COWZ.US,D,20210823,000000,43.6086,43.7075,43.4729,43.6283,86756.717802972,0
+COWZ.US,D,20210824,000000,43.7461,43.9807,43.6679,43.8135,100251.75833578,0
+COWZ.US,D,20210825,000000,44.0005,44.2056,43.8461,44.0778,153876.38912448,0
+COWZ.US,D,20210826,000000,44.1857,44.1857,43.6026,43.6976,128456.90816578,0
+COWZ.US,D,20210827,000000,43.7659,44.0095,43.6283,43.9115,207429.30762534,0
+COWZ.US,D,20210830,000000,43.9807,44.1243,43.7362,43.9015,188022.54849074,0
+COWZ.US,D,20210831,000000,43.9609,44.0471,43.8491,44.0095,347120.80420864,0
+COWZ.US,D,20210901,000000,44.1273,44.1273,43.7748,43.9609,180994.74428243,0
+COWZ.US,D,20210902,000000,44.0194,44.3016,44.0194,44.263,98251.894534046,0
+COWZ.US,D,20210903,000000,44.2056,44.2056,43.9699,44.156,112071.15541047,0
+COWZ.US,D,20210907,000000,44.0778,44.0778,43.7273,43.7659,130703.21982995,0
+COWZ.US,D,20210908,000000,43.6382,43.7026,43.3947,43.4917,114447.76123141,0
+COWZ.US,D,20210909,000000,43.4234,43.7451,43.3947,43.5698,63242.157617036,0
+COWZ.US,D,20210910,000000,43.756,43.7758,43.0828,43.1105,92488.650669051,0
+COWZ.US,D,20210913,000000,43.3165,43.3828,43.0283,43.2085,101979.9234695,0
+COWZ.US,D,20210914,000000,43.3165,43.3165,42.7689,42.8372,114047.78847107,0
+COWZ.US,D,20210915,000000,42.8086,43.4828,42.8086,43.4531,88995.959241579,0
+COWZ.US,D,20210916,000000,43.4046,43.7273,43.2867,43.5501,162504.08437418,0
+COWZ.US,D,20210917,000000,43.56,43.5788,43.2233,43.3451,76500.850609639,0
+COWZ.US,D,20210920,000000,42.4273,42.76,42.0165,42.4947,169377.35365236,0
+COWZ.US,D,20210921,000000,42.8472,42.8956,42.2264,42.3392,121682.62204547,0
+COWZ.US,D,20210922,000000,42.6224,43.2857,42.6224,42.9838,67514.593920739,0
+COWZ.US,D,20210923,000000,43.2679,43.9847,43.2679,43.7105,145425.44951382,0
+COWZ.US,D,20210924,000000,43.5036,43.9323,43.5036,43.7788,99405.351332824,0
+COWZ.US,D,20210927,000000,43.9551,44.5045,43.9551,44.3481,157276.15758742,0
+COWZ.US,D,20210928,000000,44.2392,44.3966,43.8085,43.8273,172556.93509067,0
+COWZ.US,D,20210929,000000,44.0343,44.163,43.7847,43.9649,159302.28222696,0
+COWZ.US,D,20210930,000000,43.9847,43.9847,42.8758,42.8758,238331.24349101,0
+COWZ.US,D,20211001,000000,43.1699,43.6808,42.7491,43.4352,216432.73486204,0
+COWZ.US,D,20211004,000000,43.465,43.9253,43.2491,43.3867,227355.22332261,0
+COWZ.US,D,20211005,000000,43.6114,43.8085,43.2957,43.455,329869.45383813,0
+COWZ.US,D,20211006,000000,43.0828,43.2195,42.5719,43.1997,226356.30145396,0
+COWZ.US,D,20211007,000000,43.5234,44.0343,43.5234,43.8273,124357.18737223,0
+COWZ.US,D,20211008,000000,43.8669,44.0233,43.6897,43.7303,194228.18646945,0
+COWZ.US,D,20211011,000000,43.8669,44.0927,43.465,43.465,264600.16154933,0
+COWZ.US,D,20211012,000000,43.563,43.6926,43.3263,43.4452,79565.288374516,0
+COWZ.US,D,20211013,000000,43.5134,43.5916,42.9739,43.4848,346590.53729151,0
+COWZ.US,D,20211014,000000,43.8669,44.2392,43.7887,44.1708,338922.37265376,0
+COWZ.US,D,20211015,000000,44.4758,44.6025,44.2392,44.259,163650.4709474,0
+COWZ.US,D,20211018,000000,44.1906,44.4659,44.0243,44.3084,150646.30607501,0
+COWZ.US,D,20211019,000000,44.5144,44.5629,44.3382,44.4659,542857.9788194,0
+COWZ.US,D,20211020,000000,44.5441,45.0441,44.4412,44.8867,388130.13253084,0
+COWZ.US,D,20211021,000000,44.946,44.9728,44.6381,44.8966,224133.22053093,0
+COWZ.US,D,20211022,000000,44.9164,45.1382,44.7303,44.956,94856.166199992,0
+COWZ.US,D,20211025,000000,45.0738,45.2589,44.9857,45.0837,170824.72982806,0
+COWZ.US,D,20211026,000000,45.2203,45.2203,44.6917,44.7203,230434.81157084,0
+COWZ.US,D,20211027,000000,44.6719,44.6719,43.6709,43.6709,218796.21026408,0
+COWZ.US,D,20211028,000000,43.9749,44.2986,43.9749,44.2986,192777.78019708,0
+COWZ.US,D,20211029,000000,44.2788,44.3867,44.0343,44.1906,257176.42470957,0
+COWZ.US,D,20211101,000000,44.3778,45.0243,44.3778,44.9658,169976.30276066,0
+COWZ.US,D,20211102,000000,45.0639,45.0679,44.7401,45.0253,147411.17286443,0
+COWZ.US,D,20211103,000000,45.0154,45.6808,44.8867,45.6134,223827.18076733,0
+COWZ.US,D,20211104,000000,45.8193,45.9371,45.2362,45.4075,183736.98176814,0
+COWZ.US,D,20211105,000000,45.848,46.1431,45.848,46.0351,178238.3663456,0
+COWZ.US,D,20211108,000000,46.359,46.4381,46.1718,46.2708,181134.12872921,0
+COWZ.US,D,20211109,000000,46.3203,46.4381,46.0451,46.3203,1010892.7705517,0
+COWZ.US,D,20211110,000000,46.2609,46.5995,45.8679,45.9669,452586.34888005,0
+COWZ.US,D,20211111,000000,46.2411,46.4292,46.0649,46.359,177699.00913846,0
+COWZ.US,D,20211112,000000,46.5153,46.5737,46.3094,46.5054,101639.54261031,0
+COWZ.US,D,20211115,000000,46.7025,46.7025,46.3886,46.4767,139666.24577772,0
+COWZ.US,D,20211116,000000,46.5649,46.6629,46.3788,46.4183,163195.956447,0
+COWZ.US,D,20211117,000000,46.3986,46.3986,45.9471,46.0451,283919.04788052,0
+COWZ.US,D,20211118,000000,46.2708,46.2906,45.6658,45.9867,168440.04374933,0
+COWZ.US,D,20211119,000000,45.7708,45.7708,45.2501,45.3095,159158.85765128,0
+COWZ.US,D,20211122,000000,45.4173,46.0549,45.2709,45.7015,241143.17320011,0
+COWZ.US,D,20211123,000000,45.7015,46.0253,45.5441,45.9471,193541.36455775,0
+COWZ.US,D,20211124,000000,45.8193,46.0055,45.7411,45.9075,157577.14718991,0
+COWZ.US,D,20211126,000000,44.7897,45.152,44.5243,44.9262,143183.17797855,0
+COWZ.US,D,20211129,000000,45.457,45.457,44.7303,45.0055,175245.64086855,0
+COWZ.US,D,20211130,000000,44.5729,44.7015,43.6412,43.6907,550027.18753895,0
+COWZ.US,D,20211201,000000,44.4461,44.8085,43.2977,43.3175,154899.55176648,0
+COWZ.US,D,20211202,000000,43.3966,44.6223,43.3966,44.4065,160295.14390227,0
+COWZ.US,D,20211203,000000,44.7015,44.7352,43.9857,44.3382,245003.5163568,0
+COWZ.US,D,20211206,000000,44.6719,45.2105,44.5243,44.8768,230497.43356866,0
+COWZ.US,D,20211207,000000,45.3975,45.8094,45.2699,45.5837,221747.52441997,0
+COWZ.US,D,20211208,000000,45.7312,45.7609,45.4173,45.554,268588.77879835,0
+COWZ.US,D,20211209,000000,45.3095,45.5342,45.1817,45.1817,301744.09655375,0
+COWZ.US,D,20211210,000000,45.4758,45.5837,45.049,45.5837,139992.48618578,0
+COWZ.US,D,20211213,000000,45.5837,45.5837,44.7827,44.8679,195983.6224732,0
+COWZ.US,D,20211214,000000,44.5729,45.1699,44.5441,44.7897,205856.68745398,0
+COWZ.US,D,20211215,000000,44.8481,45.2699,44.3481,45.2203,246670.0695249,0
+COWZ.US,D,20211216,000000,45.5154,45.9223,45.2995,45.3975,236324.30946372,0
+COWZ.US,D,20211217,000000,45.2797,45.5154,44.8818,45.1332,188996.21955381,0
+COWZ.US,D,20211220,000000,44.6917,44.6917,43.9283,44.3283,384318.27092088,0
+COWZ.US,D,20211221,000000,44.8085,45.1916,44.7501,45.1817,347088.48317749,0
+COWZ.US,D,20211222,000000,45.1718,45.5154,44.9114,45.4372,248650.7427144,0
+COWZ.US,D,20211223,000000,45.5847,45.8312,45.5292,45.6638,228585.44257034,0
+COWZ.US,D,20211227,000000,45.7431,46.3154,45.5906,46.3154,225805.83389238,0
+COWZ.US,D,20211228,000000,46.3252,46.6114,46.1807,46.3054,181746.20825641,0
+COWZ.US,D,20211229,000000,46.3054,46.5322,46.2262,46.4629,336217.50636029,0
+COWZ.US,D,20211230,000000,46.5025,46.8183,46.4342,46.5025,287767.27065053,0
+COWZ.US,D,20211231,000000,46.4342,46.6213,46.3886,46.4827,207626.26390885,0
+COWZ.US,D,20220103,000000,46.552,46.7698,46.3956,46.6312,274000.53144971,0
+COWZ.US,D,20220104,000000,46.8381,47.3717,46.8381,47.2133,520290.82885872,0
+COWZ.US,D,20220105,000000,47.3817,47.8351,46.7263,46.7985,684443.285821,0
+COWZ.US,D,20220106,000000,47.0064,47.1628,46.5124,46.848,669927.10271064,0
+COWZ.US,D,20220107,000000,46.9768,47.2233,46.8084,47.0262,864336.08494803,0
+COWZ.US,D,20220110,000000,46.9668,47.1638,46.4629,47.1154,763955.0424877,0
+COWZ.US,D,20220111,000000,47.2431,47.6678,46.8827,47.6678,550353.427947,0
+COWZ.US,D,20220112,000000,47.8252,47.9638,47.3123,47.747,708245.70519052,0
+COWZ.US,D,20220113,000000,47.7668,48.0925,47.5213,47.6777,829970.74858936,0
+COWZ.US,D,20220114,000000,47.4697,47.8549,47.1738,47.7856,1757135.8879751,0
+COWZ.US,D,20220118,000000,47.9242,47.9242,47.051,47.2629,870899.27433372,0
+COWZ.US,D,20220119,000000,47.5094,47.5985,46.7401,46.7698,656080.5709642,0
+COWZ.US,D,20220120,000000,46.8579,47.1738,45.8401,45.8609,970454.11043556,0
+COWZ.US,D,20220121,000000,45.8114,45.9351,44.9926,45.1599,644340.96643513,0
+COWZ.US,D,20220124,000000,44.5975,45.8312,43.9065,45.6837,1296730.8796561,0
+COWZ.US,D,20220125,000000,45.2193,46.1767,44.5085,45.8114,741867.65783299,0
+COWZ.US,D,20220126,000000,46.2956,46.5619,45.0817,45.555,1039956.4477713,0
+COWZ.US,D,20220127,000000,46.0193,46.444,45.2391,45.4956,753527.46981644,0
+COWZ.US,D,20220128,000000,45.457,46.1371,45.0669,46.0887,609380.72109706,0
+COWZ.US,D,20220131,000000,45.9897,46.5807,45.8213,46.5421,742006.03224756,0
+COWZ.US,D,20220201,000000,46.6213,47.3223,46.5054,47.3223,1577959.2016943,0
+COWZ.US,D,20220202,000000,47.2727,47.6282,46.8728,47.549,949509.07222518,0
+COWZ.US,D,20220203,000000,47.3321,47.648,47.1738,47.2233,926739.91581989,0
+COWZ.US,D,20220204,000000,47.1836,47.5836,46.848,47.1738,2549692.0129243,0
+COWZ.US,D,20220207,000000,47.3025,47.6777,47.0758,47.3123,1158353.434995,0
+COWZ.US,D,20220208,000000,47.4213,47.8648,47.1836,47.8054,761369.35999657,0
+COWZ.US,D,20220209,000000,48.0925,48.7479,48.0925,48.6846,710257.68937893,0
+COWZ.US,D,20220210,000000,48.1213,48.9113,47.7569,47.9836,729698.78960911,0
+COWZ.US,D,20220211,000000,48.0925,48.3172,47.4321,47.6678,578416.16323355,0
+COWZ.US,D,20220214,000000,47.6183,47.6381,46.7896,47.0064,694318.37086623,0
+COWZ.US,D,20220215,000000,47.154,47.737,47.056,47.7172,806563.25181907,0
+COWZ.US,D,20220216,000000,47.5985,48.1411,47.5688,47.9242,1021663.7541789,0
+COWZ.US,D,20220217,000000,47.6974,47.755,47.1054,47.2133,929135.71225309,0
+COWZ.US,D,20220218,000000,47.1638,47.5985,46.8381,47.056,1117612.7752442,0
+COWZ.US,D,20220222,000000,47.0362,47.1638,45.9699,46.256,1065249.6747022,0
+COWZ.US,D,20220223,000000,46.6114,46.7005,45.7431,45.8114,2378915.764643,0
+COWZ.US,D,20220224,000000,45.0916,46.0887,44.7956,45.9797,1946313.9133291,0
+COWZ.US,D,20220225,000000,45.9599,47.2529,45.9599,47.1935,1013227.9650515,0
+COWZ.US,D,20220228,000000,46.6015,47.4163,46.4144,47.3915,1360314.4281645,0
+COWZ.US,D,20220301,000000,47.4797,47.7163,46.7173,47.0064,933032.4165698,0
+COWZ.US,D,20220302,000000,47.4896,48.546,47.4896,48.3094,1148668.2360078,0
+COWZ.US,D,20220303,000000,48.4568,48.4964,47.8351,48.2994,998681.48097448,0
+COWZ.US,D,20220304,000000,47.8945,48.3984,47.6926,48.349,860091.92954658,0
+COWZ.US,D,20220307,000000,48.3984,48.4182,46.9966,47.1054,2038704.5908725,0
+COWZ.US,D,20220308,000000,47.1836,47.7856,46.8381,46.848,1624035.8616799,0
+COWZ.US,D,20220309,000000,47.1836,47.9044,47.145,47.5886,1610004.4940365,0
+COWZ.US,D,20220310,000000,47.2925,47.944,47.0758,47.8846,1762571.8813999,0
+COWZ.US,D,20220311,000000,48.0233,48.2143,47.5787,47.5787,825057.95185621,0
+COWZ.US,D,20220314,000000,47.648,47.7856,46.9599,47.2233,773801.84663068,0
+COWZ.US,D,20220315,000000,47.1242,47.648,46.7361,47.5688,758408.95555067,0
+COWZ.US,D,20220316,000000,47.9638,48.3361,47.3955,48.3192,971089.42070389,0
+COWZ.US,D,20220317,000000,48.5559,49.2568,48.2688,49.2568,1963741.0093065,0
+COWZ.US,D,20220318,000000,49.148,49.4895,48.8717,49.4737,1262907.9306012,0
+COWZ.US,D,20220321,000000,49.7796,50.1341,49.4637,49.7994,1544922.057709,0
+COWZ.US,D,20220322,000000,50.0271,50.1915,49.6024,49.9875,1263798.7790221,0
+COWZ.US,D,20220323,000000,50.0271,50.1449,49.5925,49.6024,1507343.8088486,0
+COWZ.US,D,20220324,000000,49.8697,50.1173,49.642,50.1173,1075529.7826688,0
+COWZ.US,D,20220325,000000,50.1569,50.5132,50.038,50.5132,1382076.5824434,0
+COWZ.US,D,20220328,000000,50.2162,50.2459,49.6123,50.0281,1342041.9352165,0
+COWZ.US,D,20220329,000000,49.8994,50.4638,49.6558,50.444,1073026.9228201,0
+COWZ.US,D,20220330,000000,50.4934,50.6618,49.8499,50.0529,1413587.5677396,0
+COWZ.US,D,20220331,000000,49.8301,50.0872,49.2262,49.2856,1179762.0779959,0
+COWZ.US,D,20220401,000000,49.5429,49.6915,48.9578,49.4143,1016287.3526553,0
+COWZ.US,D,20220404,000000,49.5727,49.6024,49.1172,49.5529,1455508.9551593,0
+COWZ.US,D,20220405,000000,49.4241,49.8598,48.7136,48.8203,698457.48291648,0
+COWZ.US,D,20220406,000000,48.6618,48.7029,48.0083,48.3549,1024184.7946077,0
+COWZ.US,D,20220407,000000,48.5331,49.0084,47.9714,48.8598,1084516.0393578,0
+COWZ.US,D,20220408,000000,48.9588,49.6629,48.9205,49.4143,1527980.787231,0
+COWZ.US,D,20220411,000000,49.2558,49.6707,48.8994,48.9984,1548183.4517574,0
+COWZ.US,D,20220412,000000,49.3647,49.8499,48.9588,49.137,1351469.5759869,0
+COWZ.US,D,20220413,000000,49.2955,49.9984,49.2113,49.9687,1865487.094708,0
+COWZ.US,D,20220414,000000,49.939,50.2756,49.7608,49.8004,1332159.7799458,0
+COWZ.US,D,20220418,000000,49.8301,50.0578,49.6034,49.8598,1155020.3286588,0
+COWZ.US,D,20220419,000000,49.7509,50.533,49.7014,50.4242,2032434.3108316,0
+COWZ.US,D,20220420,000000,50.533,50.8281,50.3053,50.5528,1854690.8602753,0
+COWZ.US,D,20220421,000000,50.8895,51.0924,49.5529,49.6816,2397559.9494491,0
+COWZ.US,D,20220422,000000,49.6024,49.6222,48.1668,48.1767,1660481.8644181,0
+COWZ.US,D,20220425,000000,47.7312,48.3945,46.8005,48.2658,1715806.3794382,0
+COWZ.US,D,20220426,000000,48.3252,48.4341,47.4045,47.4045,1459083.4591969,0
+COWZ.US,D,20220427,000000,47.652,48.0083,47.0678,47.5628,1686028.6094368,0
+COWZ.US,D,20220428,000000,48.1271,48.8598,47.3153,48.6915,1107887.174968,0
+COWZ.US,D,20220429,000000,48.5925,49.0678,47.4144,47.5133,1736528.2005273,0
+COWZ.US,D,20220502,000000,47.5331,48.0275,46.9392,48.0183,1994060.1565794,0
+COWZ.US,D,20220503,000000,48.0579,48.9192,48.0183,48.7411,1394531.2897865,0
+COWZ.US,D,20220504,000000,49.1272,50.3548,48.5331,50.2954,2596622.1501383,0
+COWZ.US,D,20220505,000000,50.1073,50.1073,48.1291,48.6717,1851522.3891914,0
+COWZ.US,D,20220506,000000,48.4935,48.7509,47.5425,48.5133,2400012.3076868,0
+COWZ.US,D,20220509,000000,47.8302,47.8797,46.4936,46.6321,1851421.3859692,0
+COWZ.US,D,20220510,000000,47.2955,47.4638,45.8512,46.5332,2191019.4701802,0
+COWZ.US,D,20220511,000000,46.751,47.5727,46.0035,46.0777,1839152.5245551,0
+COWZ.US,D,20220512,000000,45.8896,46.8302,45.652,46.5134,3005120.5924802,0
+COWZ.US,D,20220513,000000,47.0975,48.0183,47.048,47.7312,2134525.3378457,0
+COWZ.US,D,20220516,000000,47.85,48.3054,47.4243,47.9687,1962716.8366322,0
+COWZ.US,D,20220517,000000,48.7113,49.0678,48.3252,49.0678,1866578.9395411,0
+COWZ.US,D,20220518,000000,48.6915,48.6915,46.8203,47.1074,2209613.1533751,0
+COWZ.US,D,20220519,000000,46.5728,47.543,46.3961,46.8698,1920438.9078378,0
+COWZ.US,D,20220520,000000,47.4143,47.4143,45.6916,46.751,1579158.1099431,0
+COWZ.US,D,20220523,000000,47.3649,47.7906,46.9786,47.7014,1628771.902774,0
+COWZ.US,D,20220524,000000,47.3649,47.3649,46.2758,47.2559,1538359.8783555,0
+COWZ.US,D,20220525,000000,47.2064,48.4935,47.0975,48.3153,2521780.7824713,0
+COWZ.US,D,20220526,000000,48.6519,49.4737,48.5232,49.3054,3164989.5027843,0
+COWZ.US,D,20220527,000000,49.6717,50.434,49.5133,50.434,3046148.1013824,0
+COWZ.US,D,20220531,000000,50.3746,50.4736,49.7003,49.8004,2091419.1826282,0
+COWZ.US,D,20220601,000000,50.2261,50.3152,49.0485,49.6321,2427944.7488165,0
+COWZ.US,D,20220602,000000,49.7014,49.9588,49.1273,49.9588,1576862.3067,0
+COWZ.US,D,20220603,000000,49.6816,49.939,49.4737,49.6816,1640288.2901817,0
+COWZ.US,D,20220606,000000,50.038,50.038,49.5638,49.7806,1274152.619341,0
+COWZ.US,D,20220607,000000,49.5826,50.5924,49.3647,50.5924,1595343.8763183,0
+COWZ.US,D,20220608,000000,50.4836,50.4884,49.7331,49.84,1989275.6339386,0
+COWZ.US,D,20220609,000000,49.7311,49.741,48.6618,48.6816,1355732.9220006,0
+COWZ.US,D,20220610,000000,48.0579,48.0975,47.1569,47.2955,1913811.0763898,0
+COWZ.US,D,20220613,000000,46.2064,46.2064,44.6719,44.85,3260926.403463,0
+COWZ.US,D,20220614,000000,45.3253,45.5926,44.5333,44.9986,2497809.6877205,0
+COWZ.US,D,20220615,000000,45.3351,45.6025,44.2858,45.1075,1430192.4974874,0
+COWZ.US,D,20220616,000000,44.0481,44.0976,42.5729,42.9294,3438378.9647391,0
+COWZ.US,D,20220617,000000,42.9096,43.4239,42.365,42.9392,2572614.6942276,0
+COWZ.US,D,20220621,000000,43.6224,44.1166,43.553,43.6917,2109303.8232026,0
+COWZ.US,D,20220622,000000,42.8402,43.5912,42.7314,43.1075,1996838.7552251,0
+COWZ.US,D,20220623,000000,43.3065,43.3761,42.5003,43.0578,1922817.1065673,0
+COWZ.US,D,20220624,000000,43.5453,44.351,43.3165,44.3213,1836298.9057666,0
+COWZ.US,D,20220627,000000,44.57,44.8486,44.2717,44.5003,1154348.6441891,0
+COWZ.US,D,20220628,000000,44.8684,45.2664,43.8338,43.9134,4280409.4313066,0
+COWZ.US,D,20220629,000000,44.1322,44.1322,43.1302,43.4259,1812298.6840909,0
+COWZ.US,D,20220630,000000,42.9086,43.3861,42.4708,42.8489,1083474.7642897,0
+COWZ.US,D,20220701,000000,42.7593,43.3761,42.242,43.3165,1094663.2078745,0
+COWZ.US,D,20220705,000000,42.5504,42.9683,41.9883,42.9683,1500295.8023062,0
+COWZ.US,D,20220706,000000,42.8787,43.0964,42.0828,42.7892,2018772.7610395,0
+COWZ.US,D,20220707,000000,43.3264,43.9283,43.207,43.7641,1056442.977988,0
+COWZ.US,D,20220708,000000,43.8238,44.0029,43.396,43.7442,977149.87219111,0
+COWZ.US,D,20220711,000000,43.3662,43.5652,43.1523,43.1971,1325518.4623984,0
+COWZ.US,D,20220712,000000,43.0379,43.5453,42.8588,43.1075,1219066.9200535,0
+COWZ.US,D,20220713,000000,42.5703,43.2667,42.4012,42.9882,1084018.5562203,0
+COWZ.US,D,20220714,000000,42.1724,42.2908,41.6949,42.242,2602141.8884357,0
+COWZ.US,D,20220715,000000,42.7892,43.0578,42.3713,43.018,1304417.1241382,0
+COWZ.US,D,20220718,000000,43.5851,43.8039,43.018,43.1573,1134900.7952557,0
+COWZ.US,D,20220719,000000,43.6647,44.5551,43.6249,44.4506,1771776.6362358,0
+COWZ.US,D,20220720,000000,44.381,44.7491,44.1222,44.6993,1190327.365748,0
+COWZ.US,D,20220721,000000,44.381,44.7142,43.8736,44.6993,2228578.9456588,0
+COWZ.US,D,20220722,000000,44.7789,44.9679,43.8526,44.0925,1800576.5001824,0
+COWZ.US,D,20220725,000000,44.3113,44.6048,44.0626,44.5302,759416.99040983,0
+COWZ.US,D,20220726,000000,44.5202,44.5302,44.0697,44.1223,818516.41804509,0
+COWZ.US,D,20220727,000000,44.4009,45.2067,44.0477,45.0674,1501719.1098362,0
+COWZ.US,D,20220728,000000,45.1769,45.4355,44.5551,45.3559,1548067.0690215,0
+COWZ.US,D,20220729,000000,45.7141,46.1916,45.4055,46.122,1614339.3233049,0
+COWZ.US,D,20220801,000000,45.8335,46.0937,45.4654,45.9628,1342451.3992979,0
+COWZ.US,D,20220802,000000,45.8136,45.9827,45.2763,45.3659,1228982.830211,0
+COWZ.US,D,20220803,000000,45.8235,45.9628,45.4945,45.7539,1022104.678667,0
+COWZ.US,D,20220804,000000,45.724,45.8882,45.4767,45.5251,1363981.9411706,0
+COWZ.US,D,20220805,000000,45.2167,45.8434,45.157,45.6444,950138.1891031,0
+COWZ.US,D,20220808,000000,45.933,46.5299,45.933,46.0921,1151824.685709,0
+COWZ.US,D,20220809,000000,46.1717,46.2215,45.7041,45.9131,987340.19121564,0
+COWZ.US,D,20220810,000000,46.5697,46.9874,46.4901,46.9179,1840052.1757644,0
+COWZ.US,D,20220811,000000,47.286,47.8928,47.2462,47.3656,2348058.3756421,0
+COWZ.US,D,20220812,000000,47.5645,47.9326,47.3258,47.9326,1932801.3676514,0
+COWZ.US,D,20220815,000000,47.4849,47.863,47.2263,47.8232,1677653.3896924,0
+COWZ.US,D,20220816,000000,47.8829,48.4102,47.8019,48.1714,1684594.0242223,0
+COWZ.US,D,20220817,000000,47.8133,47.8133,47.2264,47.4452,1637601.7570379,0
+COWZ.US,D,20220818,000000,47.6939,47.8232,47.4412,47.7536,1070143.3181246,0
+COWZ.US,D,20220819,000000,47.5048,47.5048,47.0243,47.2462,1140879.4910101,0
+COWZ.US,D,20220822,000000,46.7388,46.7388,46.306,46.4403,1248279.9050416,0
+COWZ.US,D,20220823,000000,46.6095,47.2112,46.5846,46.8184,967875.25455061,0
+COWZ.US,D,20220824,000000,46.7587,47.0572,46.51,46.9577,972248.70869105,0
+COWZ.US,D,20220825,000000,47.286,47.8331,47.087,47.8331,1131786.8074536,0
+COWZ.US,D,20220826,000000,47.8729,47.8829,46.4503,46.4602,1141097.6108787,0
+COWZ.US,D,20220829,000000,46.0523,46.7537,45.8951,46.2613,1389761.2972588,0
+COWZ.US,D,20220830,000000,46.311,46.311,45.157,45.336,1930447.2813272,0
+COWZ.US,D,20220831,000000,45.3858,45.4453,44.9082,44.9082,1603561.9904404,0
+COWZ.US,D,20220901,000000,44.5899,44.6894,43.983,44.6695,1526258.0976391,0
+COWZ.US,D,20220902,000000,45.3261,45.4654,44.4009,44.5998,1210654.7302807,0
+COWZ.US,D,20220906,000000,44.8187,44.8584,44.0228,44.1621,1636289.0171833,0
+COWZ.US,D,20220907,000000,43.993,44.8883,43.8524,44.7789,1113907.0091888,0
+COWZ.US,D,20220908,000000,44.7292,45.3758,44.4606,45.3559,1408077.3352609,0
+COWZ.US,D,20220909,000000,45.8434,46.4801,45.7937,46.3992,1073369.8839234,0
+COWZ.US,D,20220912,000000,46.8482,47.1268,46.6393,46.7288,903032.33876126,0
+COWZ.US,D,20220913,000000,45.8136,45.8792,44.5998,44.7491,1222315.5993874,0
+COWZ.US,D,20220914,000000,44.8187,44.8684,44.182,44.6197,767234.12505708,0
+COWZ.US,D,20220915,000000,44.4805,44.8187,44.0726,44.2616,1008294.7760158,0
+COWZ.US,D,20220916,000000,43.8636,43.9662,43.369,43.7641,2242629.0817138,0
+COWZ.US,D,20220919,000000,43.207,44.0626,43.0379,43.993,1332099.2494031,0
+COWZ.US,D,20220920,000000,43.6348,43.6547,43.1175,43.4756,1293320.1501758,0
+COWZ.US,D,20220921,000000,43.794,43.983,42.63,42.63,1314416.4626326,0
+COWZ.US,D,20220922,000000,42.81,42.985,42.28,42.29,1770184,0
+COWZ.US,D,20220923,000000,41.49,41.49,40.27,40.83,2493469,0
+COWZ.US,D,20220926,000000,40.59,41.02,39.9501,40.04,1823512,0
+COWZ.US,D,20220927,000000,40.54,40.95,40.1,40.39,2634334,0
+COWZ.US,D,20220928,000000,40.78,42.08,40.7,41.91,1725756,0
+COWZ.US,D,20220929,000000,41.61,41.61,40.715,41.31,1312621,0
+COWZ.US,D,20220930,000000,41.31,41.855,40.9587,41.02,1926641,0
+COWZ.US,D,20221003,000000,41.95,42.83,41.72,42.61,1759655,0
+COWZ.US,D,20221004,000000,43.43,44.24,43.3,44.21,2341150,0
+COWZ.US,D,20221005,000000,43.79,44.5387,43.41,44.23,1456252,0
+COWZ.US,D,20221006,000000,44.02,44.5,43.84,44.14,1583280,0
+COWZ.US,D,20221007,000000,43.83,43.96,43.0347,43.31,2120940,0
+COWZ.US,D,20221010,000000,43.51,43.7529,42.91,43.09,1168854,0
+COWZ.US,D,20221011,000000,42.75,43.678,42.39,42.985,1326889,0
+COWZ.US,D,20221012,000000,43.03,43.34,42.7279,43.1,1888621,0
+COWZ.US,D,20221013,000000,42.37,44.6184,42.25,44.42,2203191,0
+COWZ.US,D,20221014,000000,44.45,44.69,43.08,43.14,3255056,0
+COWZ.US,D,20221017,000000,43.82,44.24,43.62,43.84,1991968,0
+COWZ.US,D,20221018,000000,44.5,44.76,43.702,44.28,2417439,0
+COWZ.US,D,20221019,000000,44.11,44.4098,43.71,44.08,1762006,0
+COWZ.US,D,20221020,000000,44.22,44.9,43.8884,44.01,1358706,0
+COWZ.US,D,20221021,000000,44.13,45.42,43.9858,45.39,2256223,0
+COWZ.US,D,20221024,000000,45.51,45.7694,45.155,45.65,1653955,0
+COWZ.US,D,20221025,000000,45.47,46.21,45.3178,46.19,1781592,0
+COWZ.US,D,20221026,000000,46.35,47,46.2457,46.46,1908198,0
+COWZ.US,D,20221027,000000,46.7,46.8364,46.1,46.2,2006890,0
+COWZ.US,D,20221028,000000,46.31,46.68,45.93,46.66,1875627,0
+COWZ.US,D,20221031,000000,46.38,46.85,46.28,46.44,1936547,0
+COWZ.US,D,20221101,000000,47.2,47.2,46.595,47.02,2502453,0
+COWZ.US,D,20221102,000000,46.96,47.29,45.68,45.72,1830293,0
+COWZ.US,D,20221103,000000,45.2,46.12,44.99,45.84,1753723,0
+COWZ.US,D,20221104,000000,46.81,47.28,46.1,46.85,2323081,0
+COWZ.US,D,20221107,000000,47.1,47.5293,46.8237,47.49,1921168,0
+COWZ.US,D,20221108,000000,47.56,48.02,47.18,47.68,2403387,0
+COWZ.US,D,20221109,000000,47.37,47.53,46.11,46.17,1356783,0
+COWZ.US,D,20221110,000000,47.59,48.03,47.2,48.01,2127007,0
+COWZ.US,D,20221111,000000,48.36,48.95,48.225,48.84,1840355,0
+COWZ.US,D,20221114,000000,48.66,49.4697,48.61,48.77,2734012,0
+COWZ.US,D,20221115,000000,49.48,49.49,48.74,49.11,2012242,0
+COWZ.US,D,20221116,000000,48.75,48.76,48.1,48.21,1598563,0
+COWZ.US,D,20221117,000000,47.63,48.25,47.42,48.25,1519782,0
+COWZ.US,D,20221118,000000,48.25,48.26,47.74,48.14,1553272,0
+COWZ.US,D,20221121,000000,47.79,48,47.16,47.89,1690916,0
+COWZ.US,D,20221122,000000,48.26,49.1799,48.22,49.13,2027483,0
+COWZ.US,D,20221123,000000,48.95,49.14,48.6999,49.01,1513920,0
+COWZ.US,D,20221125,000000,49.06,49.27,48.99,49.02,556375,0
+COWZ.US,D,20221128,000000,48.48,48.746,48.05,48.14,1254925,0
+COWZ.US,D,20221129,000000,48.51,48.79,48.35,48.56,1068104,0
+COWZ.US,D,20221130,000000,48.91,49.44,48.14,49.44,1520534,0
+COWZ.US,D,20221201,000000,49.73,49.86,49.28,49.36,1322173,0
+COWZ.US,D,20221202,000000,48.97,49.51,48.8,49.43,1371949,0
+COWZ.US,D,20221205,000000,49.29,49.4399,48.12,48.3,2044979,0
+COWZ.US,D,20221206,000000,48.17,48.4299,47.28,47.59,2258499,0
+COWZ.US,D,20221207,000000,47.46,47.87,47.41,47.58,1587711,0
+COWZ.US,D,20221208,000000,48.05,48.15,47.52,47.67,1165693,0
+COWZ.US,D,20221209,000000,47.64,47.7499,46.933,46.96,1269087,0
+COWZ.US,D,20221212,000000,46.99,47.74,46.85,47.72,1459985,0
+COWZ.US,D,20221213,000000,49.1,49.11,48.1,48.23,1401388,0
+COWZ.US,D,20221214,000000,48.23,48.575,47.73,48.04,1453542,0
+COWZ.US,D,20221215,000000,47.54,47.54,46.8601,47.12,1649316,0
+COWZ.US,D,20221216,000000,46.64,46.795,46.235,46.57,1911587,0
+COWZ.US,D,20221219,000000,46.65,46.7514,45.77,46.03,1778961,0
+COWZ.US,D,20221220,000000,45.91,46.54,45.9,46.3,1763160,0
+COWZ.US,D,20221221,000000,46.81,47.201,46.61,47.08,1567186,0
+COWZ.US,D,20221222,000000,46.62,46.62,45.265,46.08,1610320,0
+COWZ.US,D,20221223,000000,46.19,46.73,46.02,46.73,1164740,0
+COWZ.US,D,20221227,000000,46.95,46.97,46.501,46.73,1554292,0
+COWZ.US,D,20221228,000000,46.64,46.6605,45.57,45.61,2475650,0
+COWZ.US,D,20221229,000000,45.76,46.355,45.69,46.24,2329353,0
+COWZ.US,D,20221230,000000,45.93,46.25,45.78,46.25,2806166,0
+COWZ.US,D,20230103,000000,46.31,46.55,45.27,45.6,1970268,0
+COWZ.US,D,20230104,000000,45.55,46.39,45.53,46.2,1450179,0
+COWZ.US,D,20230105,000000,45.97,46.4572,45.67,46.31,1081382,0
+COWZ.US,D,20230106,000000,46.78,47.56,46.725,47.44,1852932,0
+COWZ.US,D,20230109,000000,47.98,48.07,47.44,47.49,2086673,0
+COWZ.US,D,20230110,000000,47.52,47.93,47.21,47.93,1893925,0
+COWZ.US,D,20230111,000000,48.22,48.265,47.77,48.21,1962607,0
+COWZ.US,D,20230112,000000,48.53,48.985,48.18,48.87,2961423,0
+COWZ.US,D,20230113,000000,48.52,48.9779,48.3267,48.92,2111263,0
+COWZ.US,D,20230117,000000,49,49.0911,48.595,48.63,2048517,0
+COWZ.US,D,20230118,000000,48.93,49.35,48.03,48.06,1994011,0
+COWZ.US,D,20230119,000000,47.87,48.23,47.47,48.01,1811221,0
+COWZ.US,D,20230120,000000,48.24,48.83,47.8262,48.83,2703499,0
+COWZ.US,D,20230123,000000,48.97,49.507,48.89,49.31,2197804,0
+COWZ.US,D,20230124,000000,49.25,49.82,48.66,49.07,2449803,0
+COWZ.US,D,20230125,000000,48.74,49.11,48.325,49.11,2176343,0
+COWZ.US,D,20230126,000000,49.56,50.04,49,50.03,2765104,0
+COWZ.US,D,20230127,000000,50.03,50.4499,49.82,49.96,2250798,0
+COWZ.US,D,20230130,000000,49.62,49.81,49.1,49.15,2518885,0
+COWZ.US,D,20230131,000000,49.18,49.75,49.04,49.75,2536467,0
+COWZ.US,D,20230201,000000,49.69,50.22,48.9,49.86,1759086,0
+COWZ.US,D,20230202,000000,50.33,50.63,49.84,50.24,2837328,0
+COWZ.US,D,20230203,000000,50.08,50.6999,49.85,49.92,3083232,0
+COWZ.US,D,20230206,000000,49.79,49.83,49.05,49.26,2330236,0
+COWZ.US,D,20230207,000000,49.33,50.099,49.05,49.96,1937851,0
+COWZ.US,D,20230208,000000,49.86,49.87,49.1722,49.31,1970141,0
+COWZ.US,D,20230209,000000,49.72,49.7798,48.8,48.9,1907399,0
+COWZ.US,D,20230210,000000,48.99,49.74,48.99,49.72,1350466,0
+COWZ.US,D,20230213,000000,49.79,50.08,49.46,50.01,1944330,0
+COWZ.US,D,20230214,000000,49.79,50.24,49.5,50.07,2625970,0
+COWZ.US,D,20230215,000000,49.55,49.82,49.28,49.82,1611159,0
+COWZ.US,D,20230216,000000,49.55,49.95,49.34,49.39,1958532,0
+COWZ.US,D,20230217,000000,48.98,48.98,48.24,48.47,1860068,0
+COWZ.US,D,20230221,000000,48.17,48.36,47.57,47.64,1503239,0
+COWZ.US,D,20230222,000000,47.79,48.0499,47.5,47.68,1528277,0
+COWZ.US,D,20230223,000000,48.11,48.2385,47.43,48.02,1380295,0
+COWZ.US,D,20230224,000000,47.47,47.7856,47.06,47.72,1475147,0
+COWZ.US,D,20230227,000000,48.01,48.19,47.655,47.8,1211623,0
+COWZ.US,D,20230228,000000,48.01,48.13,47.63,47.66,1257411,0
+COWZ.US,D,20230301,000000,47.76,48.22,47.66,48.06,1531401,0
+COWZ.US,D,20230302,000000,47.8,48.6578,47.73,48.49,1710729,0
+COWZ.US,D,20230303,000000,48.63,49.29,48.43,49.17,1868997,0
+COWZ.US,D,20230306,000000,49.02,49.02,48.52,48.61,1503327,0
+COWZ.US,D,20230307,000000,48.56,48.56,47.72,47.82,1378001,0
+COWZ.US,D,20230308,000000,47.89,48.15,47.46,47.82,1794869,0
+COWZ.US,D,20230309,000000,47.96,48.3,46.74,46.83,3260281,0
+COWZ.US,D,20230310,000000,46.88,47.0174,45.71,45.94,2284455,0
+COWZ.US,D,20230313,000000,45.3,45.94,44.74,45.25,2144265,0
+COWZ.US,D,20230314,000000,45.8,46.4,45.2,45.73,1438515,0
+COWZ.US,D,20230315,000000,44.83,44.83,43.7,44.37,2886194,0
+COWZ.US,D,20230316,000000,43.85,45.115,43.72,45.09,2440871,0
+COWZ.US,D,20230317,000000,44.86,44.99,44.12,44.32,2700653,0
+COWZ.US,D,20230320,000000,44.47,45.265,44.4604,45.05,1530723,0
+COWZ.US,D,20230321,000000,45.76,46.13,45.6198,46.02,2991562,0
+COWZ.US,D,20230322,000000,46.05,46.2,45.02,45.02,1891613,0
+COWZ.US,D,20230323,000000,45.04,45.5657,44.225,44.59,1671189,0
+COWZ.US,D,20230324,000000,44.17,44.92,43.87,44.81,1532859,0
+COWZ.US,D,20230327,000000,45.2,45.57,44.805,45.29,1416197,0
+COWZ.US,D,20230328,000000,45.25,45.8699,45.2373,45.71,1586140,0
+COWZ.US,D,20230329,000000,46.17,46.24,45.955,46.2,1925566,0
+COWZ.US,D,20230330,000000,46.55,46.586,46.1175,46.35,1442995,0
+COWZ.US,D,20230331,000000,46.53,46.9817,46.47,46.95,1874225,0
+COWZ.US,D,20230403,000000,47.7,47.91,47.35,47.81,1554927,0
+COWZ.US,D,20230404,000000,47.93,47.94,46.59,46.91,1817871,0
+COWZ.US,D,20230405,000000,46.84,47.255,46.68,47.23,1055424,0
+COWZ.US,D,20230406,000000,47.21,47.21,46.83,46.94,4442084,0
+COWZ.US,D,20230410,000000,47.02,47.65,47.02,47.42,2600233,0
+COWZ.US,D,20230411,000000,47.57,47.9801,47.5456,47.83,1856922,0
+COWZ.US,D,20230412,000000,48.15,48.16,47.55,47.59,1947596,0
+COWZ.US,D,20230413,000000,47.64,48.03,47.4847,47.9,1439762,0
+COWZ.US,D,20230414,000000,47.91,48.189,47.57,47.89,1652617,0
+COWZ.US,D,20230417,000000,47.87,48.01,47.49,47.75,1512737,0
+COWZ.US,D,20230418,000000,47.8,47.9,47.55,47.77,1382176,0
+COWZ.US,D,20230419,000000,47.44,47.52,47.16,47.47,1223240,0
+COWZ.US,D,20230420,000000,47.15,47.3699,47.01,47.23,2277568,0
+COWZ.US,D,20230421,000000,47.3,47.3,46.8,47,1543838,0
+COWZ.US,D,20230424,000000,46.975,47.4001,46.95,47.37,1449934,0
+COWZ.US,D,20230425,000000,47.07,47.07,46.31,46.36,3545019,0
+COWZ.US,D,20230426,000000,46.23,46.33,45.58,45.71,1761793,0
+COWZ.US,D,20230427,000000,45.82,46.17,45.49,46.12,2289781,0
+COWZ.US,D,20230428,000000,46.07,46.82,45.94,46.75,1512411,0
+COWZ.US,D,20230501,000000,46.61,46.92,46.5,46.68,1351925,0
+COWZ.US,D,20230502,000000,46.35,46.35,45.1279,45.71,1907881,0
+COWZ.US,D,20230503,000000,45.54,45.88,45.1496,45.16,1406237,0
+COWZ.US,D,20230504,000000,45.13,45.36,44.515,44.68,2484534,0
+COWZ.US,D,20230505,000000,45.48,45.94,45.42,45.74,2041425,0
+COWZ.US,D,20230508,000000,46.14,46.26,45.6899,45.75,1711033,0
+COWZ.US,D,20230509,000000,45.5,45.96,45.43,45.69,1527627,0
+COWZ.US,D,20230510,000000,45.96,45.99,45.0998,45.44,1915430,0
+COWZ.US,D,20230511,000000,45.16,45.285,44.91,45.12,1606585,0
+COWZ.US,D,20230512,000000,45.32,45.37,44.8525,45.16,1193113,0
+COWZ.US,D,20230515,000000,45.33,45.76,45.1414,45.63,1587163,0
+COWZ.US,D,20230516,000000,45.55,45.55,44.81,44.83,1895542,0
+COWZ.US,D,20230517,000000,45.08,45.5957,44.86,45.49,1196837,0
+COWZ.US,D,20230518,000000,45.34,45.99,45.16,45.95,1543243,0
+COWZ.US,D,20230519,000000,46.13,46.32,45.81,45.95,1316448,0
+COWZ.US,D,20230522,000000,46,46.37,45.87,46.11,1427520,0
+COWZ.US,D,20230523,000000,46.15,46.3914,45.855,45.92,2004833,0
+COWZ.US,D,20230524,000000,45.95,46.09,45.5573,45.68,1462944,0
+COWZ.US,D,20230525,000000,45.49,45.49,44.97,45.29,1837032,0
+COWZ.US,D,20230526,000000,45.43,45.5298,45.121,45.2,1431183,0
+COWZ.US,D,20230530,000000,44.98,45.0004,44.53,44.8,1976855,0
+COWZ.US,D,20230531,000000,44.39,44.52,44.19,44.37,1197085,0
+COWZ.US,D,20230601,000000,44.5,44.96,44.22,44.69,1859261,0
+COWZ.US,D,20230602,000000,45.23,46.1,45.19,45.97,1996044,0
+COWZ.US,D,20230605,000000,46.19,46.19,45.63,45.8,1113626,0
+COWZ.US,D,20230606,000000,45.56,46.295,45.53,46.26,2092047,0
+COWZ.US,D,20230607,000000,46.46,47.045,46.42,46.99,1853748,0
+COWZ.US,D,20230608,000000,47.02,47.1299,46.44,46.86,1149879,0
+COWZ.US,D,20230609,000000,46.81,47.015,46.5775,46.65,1205379,0
+COWZ.US,D,20230612,000000,46.44,46.723,46.3297,46.67,1902502,0
+COWZ.US,D,20230613,000000,46.97,47.43,46.955,47.1765,2032850,0
+COWZ.US,D,20230614,000000,47.32,47.48,46.35,46.64,1611913,0
+COWZ.US,D,20230615,000000,46.69,47.45,46.66,47.38,2284197,0
+COWZ.US,D,20230616,000000,47.49,47.6,47.3006,47.43,1789609,0
+COWZ.US,D,20230620,000000,47.2,47.27,46.6721,46.84,1529752,0
+COWZ.US,D,20230621,000000,46.78,47.209,46.621,46.96,1577454,0
+COWZ.US,D,20230622,000000,46.49,46.5316,46.15,46.45,1306223,0
+COWZ.US,D,20230623,000000,46.11,46.29,45.9,46.15,1087384,0
+COWZ.US,D,20230626,000000,46.2,46.7001,46.15,46.5,1060201,0
+COWZ.US,D,20230627,000000,46.41,47.065,46.3,46.99,978648,0
+COWZ.US,D,20230628,000000,47.02,47.11,46.68,47.11,1818380,0
+COWZ.US,D,20230629,000000,47.15,47.58,47.055,47.58,1476779,0
+COWZ.US,D,20230630,000000,47.88,48.06,47.6,47.87,1503837,0
+COWZ.US,D,20230703,000000,47.89,48.235,47.77,48.08,730779,0
+COWZ.US,D,20230705,000000,48.05,48.05,47.6099,47.75,1283400,0
+COWZ.US,D,20230706,000000,47.37,47.43,46.6,47,1851957,0
+COWZ.US,D,20230707,000000,46.93,48,46.79,47.57,1477575,0
+COWZ.US,D,20230710,000000,47.5,48.035,47.39,47.95,1420703,0
+COWZ.US,D,20230711,000000,48.2,48.92,48.16,48.86,1873087,0
+COWZ.US,D,20230712,000000,49.205,49.365,48.9878,49.0217,1643350,0
+COWZ.US,D,20230713,000000,49.22,49.47,49.03,49.27,2961514,0
+COWZ.US,D,20230714,000000,49.27,49.29,48.4819,48.64,2111093,0
+COWZ.US,D,20230717,000000,48.5,48.8496,48.3494,48.7,1387235,0
+COWZ.US,D,20230718,000000,48.74,49.68,48.7283,49.49,1579780,0
+COWZ.US,D,20230719,000000,49.62,49.8184,49.48,49.62,1556589,0
+COWZ.US,D,20230720,000000,49.83,50.02,49.5699,49.98,1705001,0
+COWZ.US,D,20230721,000000,50.05,50.17,49.7798,50.03,1039802,0
+COWZ.US,D,20230724,000000,50.115,50.48,50.11,50.26,1435592,0
+COWZ.US,D,20230725,000000,50.225,50.73,50.15,50.5,1563310,0
+COWZ.US,D,20230726,000000,50.35,50.764,50.2101,50.61,1494090,0
+COWZ.US,D,20230727,000000,50.86,51,50.21,50.34,1740402,0
+COWZ.US,D,20230728,000000,50.61,50.82,50.38,50.79,1345250,0
+COWZ.US,D,20230731,000000,50.95,51.16,50.9,51.12,1428929,0
+COWZ.US,D,20230801,000000,50.85,51.05,50.66,50.94,1430167,0
+COWZ.US,D,20230802,000000,50.64,50.8,50.24,50.49,1481014,0
+COWZ.US,D,20230803,000000,50.4,50.839,50.13,50.55,1667719,0
+COWZ.US,D,20230804,000000,50.89,51.32,50.66,50.75,1360670,0
+COWZ.US,D,20230807,000000,50.93,51.295,50.83,51.17,1176490,0
+COWZ.US,D,20230808,000000,50.69,51.26,50.38,51.23,1484036,0
+COWZ.US,D,20230809,000000,51.51,51.9098,51.3597,51.49,2210053,0
+COWZ.US,D,20230810,000000,51.77,52.09,51.15,51.43,1509885,0
+COWZ.US,D,20230811,000000,51.3,51.8381,51.2874,51.65,1595606,0
+COWZ.US,D,20230814,000000,51.58,51.63,51.1992,51.63,1414425,0
+COWZ.US,D,20230815,000000,51.31,51.31,50.76,50.81,1392904,0
+COWZ.US,D,20230816,000000,50.85,51.1897,50.48,50.51,1440305,0
+COWZ.US,D,20230817,000000,50.79,51.0597,50.2801,50.32,1828567,0
+COWZ.US,D,20230818,000000,50.05,50.63,49.92,50.55,1793503,0
+COWZ.US,D,20230821,000000,50.72,50.83,50.23,50.54,1702065,0
+COWZ.US,D,20230822,000000,50.64,50.76,50.19,50.24,1238194,0
+COWZ.US,D,20230823,000000,50.13,50.25,49.82,50.09,1674902,0
+COWZ.US,D,20230824,000000,50,50.2699,49.73,49.75,2394046,0
+COWZ.US,D,20230825,000000,50,50.2499,49.4725,50.04,1560108,0
+COWZ.US,D,20230828,000000,50.22,50.57,50.1022,50.29,2132172,0
+COWZ.US,D,20230829,000000,50.36,50.86,50.17,50.85,1657908,0
+COWZ.US,D,20230830,000000,50.97,51.1168,50.86,50.99,1832569,0
+COWZ.US,D,20230831,000000,51.12,51.12,50.78,50.92,1515366,0
+COWZ.US,D,20230901,000000,51.27,51.599,51.24,51.51,1384337,0
+COWZ.US,D,20230905,000000,51.61,51.66,50.95,50.97,1341670,0
+COWZ.US,D,20230906,000000,50.87,51.1481,50.45,50.75,1471054,0
+COWZ.US,D,20230907,000000,50.66,50.84,50.4,50.57,1309352,0
+COWZ.US,D,20230908,000000,50.75,51.215,50.7065,51,1763620,0
+COWZ.US,D,20230911,000000,51.24,51.41,50.71,50.76,1604933,0
+COWZ.US,D,20230912,000000,50.83,51.27,50.79,51.08,1766615,0
+COWZ.US,D,20230913,000000,51.16,51.2596,50.4839,50.69,1892278,0
+COWZ.US,D,20230914,000000,51.19,51.4,51.095,51.3,1689740,0
+COWZ.US,D,20230915,000000,51.1,51.11,50.49,50.54,1477624,0
+COWZ.US,D,20230918,000000,50.68,50.77,50.4251,50.56,1213482,0
+COWZ.US,D,20230919,000000,50.73,50.81,50.1853,50.41,1545020,0
+COWZ.US,D,20230920,000000,50.43,50.78,50.015,50.04,1581217,0
+COWZ.US,D,20230921,000000,49.7,49.7,49.06,49.1,1891390,0
+COWZ.US,D,20230922,000000,49.34,49.4498,48.9,48.94,1473969,0
+COWZ.US,D,20230925,000000,48.84,49.435,48.7511,49.36,1423294,0
+COWZ.US,D,20230926,000000,49.08,49.368,48.85,48.92,2063923,0
+COWZ.US,D,20230927,000000,49.28,49.5864,49.09,49.4,1969269,0
+COWZ.US,D,20230928,000000,49.4,49.94,49.36,49.84,2131115,0
+COWZ.US,D,20230929,000000,50.1,50.1,49.32,49.43,1907520,0
+COWZ.US,D,20231002,000000,49.4,49.4,48.575,48.81,1916777,0
+COWZ.US,D,20231003,000000,48.58,48.74,48.011,48.28,2291256,0
+COWZ.US,D,20231004,000000,48.3,48.3,47.53,47.99,2720358,0
+COWZ.US,D,20231005,000000,47.85,48.1,47.6669,47.91,2509097,0
+COWZ.US,D,20231006,000000,47.93,48.6759,47.61,48.33,2673016,0
+COWZ.US,D,20231009,000000,48.63,49.32,48.48,49.24,2145941,0
+COWZ.US,D,20231010,000000,49.33,49.81,49.26,49.51,1698642,0
+COWZ.US,D,20231011,000000,49.52,49.65,49.0898,49.53,1774406,0
+COWZ.US,D,20231012,000000,49.69,49.69,48.68,49.01,2107060,0
+COWZ.US,D,20231013,000000,49.32,49.469,49.055,49.26,2105686,0
+COWZ.US,D,20231016,000000,49.61,49.775,49.34,49.69,1945125,0
+COWZ.US,D,20231017,000000,49.47,50.14,49.47,50.06,1635108,0
+COWZ.US,D,20231018,000000,49.91,49.978,49.545,49.66,2538239,0
+COWZ.US,D,20231019,000000,49.63,49.82,49.1,49.19,2200113,0
+COWZ.US,D,20231020,000000,49.21,49.3,48.675,48.69,1934556,0
+COWZ.US,D,20231023,000000,48.52,48.6299,48.1,48.19,2020710,0
+COWZ.US,D,20231024,000000,48.42,48.639,48.135,48.24,1931397,0
+COWZ.US,D,20231025,000000,48.21,48.3,47.804,47.91,2513141,0
+COWZ.US,D,20231026,000000,47.71,47.99,47.48,47.71,2379510,0
+COWZ.US,D,20231027,000000,47.75,47.82,46.9846,47.09,2121801,0
+COWZ.US,D,20231030,000000,47.37,47.62,46.985,47.29,2557560,0
+COWZ.US,D,20231031,000000,47.35,47.75,47.25,47.74,2317262,0
+COWZ.US,D,20231101,000000,47.77,48.1697,47.54,48.03,1961513,0
+COWZ.US,D,20231102,000000,48.19,49.0899,48.13,49.06,3231067,0
+COWZ.US,D,20231103,000000,49.47,49.9099,49.47,49.57,2443882,0
+COWZ.US,D,20231106,000000,49.67,49.67,48.97,49.12,2277856,0
+COWZ.US,D,20231107,000000,48.93,48.93,48.545,48.76,2027964,0
+COWZ.US,D,20231108,000000,48.71,48.82,48.3,48.31,3678000,0
+COWZ.US,D,20231109,000000,48.53,48.53,47.8228,47.85,2168132,0
+COWZ.US,D,20231110,000000,48.1,48.4457,47.89,48.43,2077774,0
+COWZ.US,D,20231113,000000,48.36,48.5,48.19,48.39,1633954,0
+COWZ.US,D,20231114,000000,49.08,49.657,48.9612,49.42,2492258,0
+COWZ.US,D,20231115,000000,49.48,50.07,49.4524,49.69,2353983,0
+COWZ.US,D,20231116,000000,49.43,49.51,48.66,49.04,2231510,0
+COWZ.US,D,20231117,000000,49.43,49.75,49.315,49.66,2246208,0
+COWZ.US,D,20231120,000000,49.71,49.88,49.53,49.75,3286466,0
+COWZ.US,D,20231121,000000,49.65,49.6799,49.39,49.5,2887105,0
+COWZ.US,D,20231122,000000,49.36,49.76,49.18,49.73,2154736,0
+COWZ.US,D,20231124,000000,49.73,50.06,49.65,49.95,620632,0
+COWZ.US,D,20231127,000000,49.81,49.81,49.5599,49.75,2856203,0
+COWZ.US,D,20231128,000000,49.7,50.01,49.5998,49.69,1857665,0
+COWZ.US,D,20231129,000000,49.98,50.0694,49.67,49.72,2016667,0
+COWZ.US,D,20231130,000000,49.84,50.2065,49.73,50.18,1958169,0
+COWZ.US,D,20231201,000000,50.14,50.955,50.04,50.78,1879283,0
+COWZ.US,D,20231204,000000,50.51,50.95,50.44,50.56,2302342,0
+COWZ.US,D,20231205,000000,50.49,50.56,50.155,50.16,1763092,0
+COWZ.US,D,20231206,000000,50.26,50.5099,49.8481,49.89,2209121,0
+COWZ.US,D,20231207,000000,50.07,50.2399,49.955,50.1,1707666,0
+COWZ.US,D,20231208,000000,50.18,50.545,50.14,50.38,1943063,0
+COWZ.US,D,20231211,000000,50.34,50.66,50.27,50.58,1629047,0
+COWZ.US,D,20231212,000000,50.49,50.49,50.0925,50.21,1685330,0
+COWZ.US,D,20231213,000000,50.23,51.08,50,51.07,2079438,0
+COWZ.US,D,20231214,000000,51.64,52.32,51.43,52.25,2614550,0
+COWZ.US,D,20231215,000000,52.15,52.15,51.775,51.845,2630654,0
+COWZ.US,D,20231218,000000,52.34,52.34,51.9,51.9,2146973,0
+COWZ.US,D,20231219,000000,52.17,52.56,52.0371,52.53,2022153,0
+COWZ.US,D,20231220,000000,52.56,52.7697,51.8501,51.87,2630860,0
+COWZ.US,D,20231221,000000,52.16,52.34,51.89,52.33,2536998,0
+COWZ.US,D,20231222,000000,52.5,52.745,52.33,52.5,2250085,0
+COWZ.US,D,20231226,000000,52.69,52.91,52.5683,52.78,1153798,0
+COWZ.US,D,20231227,000000,52.53,52.56,52.275,52.38,1734062,0
+COWZ.US,D,20231228,000000,52.39,52.47,52.15,52.19,2826046,0
+COWZ.US,D,20231229,000000,52.24,52.31,51.87,51.99,1992271,0
+COWZ.US,D,20240102,000000,51.82,52.4999,51.81,52.27,2101875,0
+COWZ.US,D,20240103,000000,52.13,52.37,51.725,52.02,2380840,0
+COWZ.US,D,20240104,000000,52.12,52.23,51.5945,51.62,2444159,0
+COWZ.US,D,20240105,000000,51.65,52.1201,51.62,51.81,1973443,0
+COWZ.US,D,20240108,000000,51.64,52.1,51.37,52.1,2645715,0
+COWZ.US,D,20240109,000000,51.91,51.94,51.59,51.75,2559102,0
+COWZ.US,D,20240110,000000,51.82,51.854,51.49,51.67,2072997,0
+COWZ.US,D,20240111,000000,51.83,51.83,51.4,51.79,1867886,0
+COWZ.US,D,20240112,000000,52.15,52.24,51.655,51.77,1923303,0
+COWZ.US,D,20240116,000000,51.54,51.57,51.0684,51.2,1955890,0
+COWZ.US,D,20240117,000000,50.71,51.008,50.6068,50.77,2106889,0
+COWZ.US,D,20240118,000000,50.95,50.95,50.4471,50.86,2629339,0
+COWZ.US,D,20240119,000000,50.95,51.28,50.63,51.25,1998223,0
+COWZ.US,D,20240122,000000,51.29,51.53,51.137,51.52,2057304,0
+COWZ.US,D,20240123,000000,51.34,51.49,51.03,51.15,2411489,0
+COWZ.US,D,20240124,000000,51.43,51.52,50.99,51.06,2443547,0
+COWZ.US,D,20240125,000000,51.38,51.76,51.214,51.76,2095518,0
+COWZ.US,D,20240126,000000,51.83,52.035,51.5901,51.93,1749839,0
+COWZ.US,D,20240129,000000,51.91,52.0501,51.6184,52.02,2014982,0
+COWZ.US,D,20240130,000000,51.89,52.425,51.8,52.38,2182682,0
+COWZ.US,D,20240131,000000,52.39,52.43,51.7,51.71,2032158,0
+COWZ.US,D,20240201,000000,51.88,52.0597,51.5377,52.02,2283060,0
+COWZ.US,D,20240202,000000,51.88,52.07,51.41,51.83,1857919,0
+COWZ.US,D,20240205,000000,51.58,51.745,51.1,51.5,2515811,0
+COWZ.US,D,20240206,000000,51.63,51.9799,51.56,51.8,2363048,0
+COWZ.US,D,20240207,000000,51.99,52.12,51.748,52.04,1968586,0
+COWZ.US,D,20240208,000000,52.08,52.33,51.95,52.32,1841207,0
+COWZ.US,D,20240209,000000,52.22,52.25,51.875,52.14,1860985,0
+COWZ.US,D,20240212,000000,52.23,52.91,52.23,52.76,2016511,0
+COWZ.US,D,20240213,000000,52.05,52.1799,51.53,51.87,2222375,0
+COWZ.US,D,20240214,000000,52.14,52.2921,51.835,52.27,2177307,0
+COWZ.US,D,20240215,000000,52.31,53.24,52.31,53.19,2125035,0
+COWZ.US,D,20240216,000000,52.96,53.1969,52.7876,52.81,1813391,0
+COWZ.US,D,20240220,000000,52.45,52.692,52.37,52.5,1846750,0
+COWZ.US,D,20240221,000000,52.61,53,52.55,53,1941962,0
+COWZ.US,D,20240222,000000,53.1,53.6,52.9301,53.49,1603240,0
+COWZ.US,D,20240223,000000,53.44,53.6801,53.295,53.6,1699783,0
+COWZ.US,D,20240226,000000,53.65,53.91,53.46,53.66,1782087,0
+COWZ.US,D,20240227,000000,53.85,53.94,53.625,53.78,1951450,0
+COWZ.US,D,20240228,000000,53.76,53.96,53.59,53.7,1757154,0
+COWZ.US,D,20240229,000000,53.92,54.09,53.7447,53.96,1883439,0
+COWZ.US,D,20240301,000000,54.26,54.54,54.0999,54.54,2128811,0
+COWZ.US,D,20240304,000000,54.6,54.775,54.34,54.36,1662408,0
+COWZ.US,D,20240305,000000,54.21,54.68,54.14,54.32,1745009,0
+COWZ.US,D,20240306,000000,54.7,54.8801,54.515,54.64,1766406,0
+COWZ.US,D,20240307,000000,54.86,55.27,54.86,55.18,7274610,0
+COWZ.US,D,20240308,000000,55.33,55.47,55.0324,55.2,3016342,0
+COWZ.US,D,20240311,000000,55.1,55.315,54.795,55.31,1886825,0
+COWZ.US,D,20240312,000000,55.49,55.685,55.1502,55.56,1478783,0
+COWZ.US,D,20240313,000000,55.79,56.3301,55.79,56.15,2294227,0
+COWZ.US,D,20240314,000000,56.16,56.313,55.5699,55.89,1583864,0
+COWZ.US,D,20240315,000000,55.89,56.2399,55.71,56.07,1726258,0
+COWZ.US,D,20240318,000000,56.21,56.27,55.765,56.08,2073836,0
+COWZ.US,D,20240319,000000,56.11,56.645,56.06,56.63,1757612,0
+COWZ.US,D,20240320,000000,56.59,57.31,56.47,57.19,2154880,0
+COWZ.US,D,20240321,000000,57.23,57.4701,57.08,57.38,2564857,0
+COWZ.US,D,20240322,000000,57.31,57.41,57.0563,57.11,1548432,0
+COWZ.US,D,20240325,000000,57.21,57.56,57.17,57.2,1686637,0
+COWZ.US,D,20240326,000000,57.37,57.45,56.94,56.96,2015758,0
+COWZ.US,D,20240327,000000,57.13,57.75,57.13,57.75,1966184,0
+COWZ.US,D,20240328,000000,57.9,58.215,57.82,58.11,2479816,0
+COWZ.US,D,20240401,000000,58.2,58.27,57.8199,58.09,4903640,0
+COWZ.US,D,20240402,000000,57.83,57.84,57.375,57.73,9326283,0
+COWZ.US,D,20240403,000000,57.7,58.058,57.7,57.99,2190135,0
+COWZ.US,D,20240404,000000,58.4,58.48,57.3101,57.44,2433490,0
+COWZ.US,D,20240405,000000,57.53,58.015,57.39,57.88,2287887,0
+COWZ.US,D,20240408,000000,57.88,57.98,57.6463,57.7,1864316,0
+COWZ.US,D,20240409,000000,57.93,57.98,57.28,57.75,2476378,0
+COWZ.US,D,20240410,000000,57.12,57.38,56.779,57.03,2925840,0
+COWZ.US,D,20240411,000000,57.18,57.2,56.61,56.96,1939286,0
+COWZ.US,D,20240412,000000,56.92,56.9797,55.925,56.06,3129869,0
+COWZ.US,D,20240415,000000,56.47,56.614,55.375,55.52,1896388,0
+COWZ.US,D,20240416,000000,55.33,55.46,54.8,55.16,2375104,0
+COWZ.US,D,20240417,000000,55.41,55.54,54.81,54.98,1846560,0
+COWZ.US,D,20240418,000000,55.22,55.33,54.63,54.84,1897329,0
+COWZ.US,D,20240419,000000,54.81,55.335,54.8,55.16,1934840,0
+COWZ.US,D,20240422,000000,55.25,55.7172,54.85,55.37,1867797,0
+COWZ.US,D,20240423,000000,55.29,55.74,55.11,55.64,2088320,0
+COWZ.US,D,20240424,000000,55.59,55.74,55.295,55.57,2058692,0
+COWZ.US,D,20240425,000000,55.21,55.49,54.805,55.39,2036008,0
+COWZ.US,D,20240426,000000,55.52,55.74,55.35,55.55,1793874,0
+COWZ.US,D,20240429,000000,55.71,56.08,55.6,56.08,1446643,0
+COWZ.US,D,20240430,000000,55.84,55.84,54.825,54.84,2281951,0
+COWZ.US,D,20240501,000000,54.56,54.95,54.0819,54.23,2620770,0
+COWZ.US,D,20240502,000000,54.58,54.715,54.0799,54.59,2163969,0
+COWZ.US,D,20240503,000000,55.03,55.19,54.565,54.78,2302353,0
+COWZ.US,D,20240506,000000,55.11,55.3258,55.01,55.15,2034962,0
+COWZ.US,D,20240507,000000,55.19,55.4464,55.09,55.12,13834959,0
+COWZ.US,D,20240508,000000,54.97,55.32,54.9,55.17,2861054,0
+COWZ.US,D,20240509,000000,55.27,55.84,55.218,55.84,2021836,0
+COWZ.US,D,20240510,000000,55.99,56.09,55.649,55.78,1314099,0
+COWZ.US,D,20240513,000000,56,56.19,55.71,55.74,1942145,0
+COWZ.US,D,20240514,000000,55.88,56.02,55.69,55.91,1722720,0
+COWZ.US,D,20240515,000000,56.2,56.27,55.845,56.23,1785046,0
+COWZ.US,D,20240516,000000,56.23,56.2482,55.9,55.91,1785694,0
+COWZ.US,D,20240517,000000,55.98,56.07,55.84,56.06,1767047,0
+COWZ.US,D,20240520,000000,56.1,56.15,55.78,55.89,1871361,0
+COWZ.US,D,20240521,000000,55.83,55.878,55.55,55.7,1594627,0
+COWZ.US,D,20240522,000000,55.6,55.6,54.98,55.13,1696140,0
+COWZ.US,D,20240523,000000,55.33,55.33,54.625,54.71,1940680,0
+COWZ.US,D,20240524,000000,54.94,55.13,54.879,55.05,1380628,0
+COWZ.US,D,20240528,000000,55.19,55.295,54.8,54.96,1944568,0
+COWZ.US,D,20240529,000000,54.69,54.7,54.3395,54.44,1975833,0
+COWZ.US,D,20240530,000000,54.58,55.185,54.52,55.16,1941979,0
+COWZ.US,D,20240531,000000,55.38,56.19,55.12,56.19,1565670,0
+COWZ.US,D,20240603,000000,56.17,56.18,55.125,55.46,1976209,0
+COWZ.US,D,20240604,000000,55.15,55.15,54.58,54.77,1879925,0
+COWZ.US,D,20240605,000000,54.91,54.9999,54.56,54.99,1833000,0
+COWZ.US,D,20240606,000000,54.92,55.1401,54.675,54.9,2188894,0
+COWZ.US,D,20240607,000000,54.74,55.04,54.43,54.68,1534642,0
+COWZ.US,D,20240610,000000,54.52,54.9172,54.39,54.89,1950602,0
+COWZ.US,D,20240611,000000,54.69,54.82,54.2499,54.82,2043418,0
+COWZ.US,D,20240612,000000,55.49,55.55,54.6463,54.82,2553721,0
+COWZ.US,D,20240613,000000,54.77,54.78,54.16,54.58,1989812,0
+COWZ.US,D,20240614,000000,54.28,54.28,53.69,54.04,2185792,0
+COWZ.US,D,20240617,000000,54.01,54.4678,53.775,54.395,3673070,0
+COWZ.US,D,20240618,000000,54.43,54.84,54.4069,54.62,2531044,0
+COWZ.US,D,20240620,000000,54.7,55.0373,54.57,54.895,2768586,0
+COWZ.US,D,20240621,000000,55.01,55.085,54.68,55.08,2119278,0
+COWZ.US,D,20240624,000000,55.08,55.5297,54.95,55.25,1657276,0
+COWZ.US,D,20240625,000000,55.27,55.27,54.545,54.74,1812667,0
+COWZ.US,D,20240626,000000,54.67,54.67,54.3974,54.52,1712976,0
+COWZ.US,D,20240627,000000,54.33,54.33,53.9909,54.15,1627215,0
+COWZ.US,D,20240628,000000,54.4,54.63,54.1923,54.49,1721772,0
+COWZ.US,D,20240701,000000,54.66,54.7326,53.9591,54.05,2084699,0
+COWZ.US,D,20240702,000000,54.05,54.21,53.795,53.99,2627515,0
+COWZ.US,D,20240703,000000,54.09,54.23,53.86,53.93,1801377,0
+COWZ.US,D,20240705,000000,53.86,53.86,53.1901,53.41,2027421,0
+COWZ.US,D,20240708,000000,53.58,53.81,53.4198,53.72,2278936,0
+COWZ.US,D,20240709,000000,53.59,53.895,53.35,53.425,2065575,0
+COWZ.US,D,20240710,000000,53.62,53.84,53.43,53.82,2255198,0
+COWZ.US,D,20240711,000000,54.27,54.965,54.1,54.9,2370422,0
+COWZ.US,D,20240712,000000,55.16,55.59,55.1399,55.4,2104364,0
+COWZ.US,D,20240715,000000,55.58,56.015,55.41,55.56,1767814,0
+COWZ.US,D,20240716,000000,55.75,56.87,55.59,56.87,2180332,0
+COWZ.US,D,20240717,000000,56.59,57.24,56.5509,56.8,2716551,0
+COWZ.US,D,20240718,000000,56.77,57.565,56.41,56.51,1932193,0
+COWZ.US,D,20240719,000000,56.53,56.53,55.8518,56.03,1888296,0
+COWZ.US,D,20240722,000000,56.13,56.345,55.48,56.32,2128967,0
+COWZ.US,D,20240723,000000,56.17,56.21,55.883,56,1844985,0
+COWZ.US,D,20240724,000000,55.88,56.29,55.42,55.42,1832317,0
+COWZ.US,D,20240725,000000,55.52,56.665,55.435,56.05,2085380,0
+COWZ.US,D,20240726,000000,56.6,57.53,56.6,57.46,1963101,0
+COWZ.US,D,20240729,000000,57.61,57.61,57.1216,57.34,1749025,0
+COWZ.US,D,20240730,000000,57.42,57.88,57.3099,57.69,2211076,0
+COWZ.US,D,20240731,000000,57.97,58.505,57.595,57.82,2332326,0
+COWZ.US,D,20240801,000000,57.8,58.01,56.1905,56.54,2216364,0
+COWZ.US,D,20240802,000000,55.8,55.83,54.71,55.16,2933024,0
+COWZ.US,D,20240805,000000,53.4,54.3299,53.03,53.81,5585459,0
+COWZ.US,D,20240806,000000,53.96,54.883,53.73,54.19,2500176,0
+COWZ.US,D,20240807,000000,54.85,55.12,53.6801,53.75,1867205,0
+COWZ.US,D,20240808,000000,54.045,54.855,53.98,54.82,1845737,0
+COWZ.US,D,20240809,000000,54.95,55.14,54.5,54.93,1679548,0
+COWZ.US,D,20240812,000000,54.99,55,54.345,54.48,2101267,0
+COWZ.US,D,20240813,000000,54.63,55.23,54.4701,55.2,1540744,0
+COWZ.US,D,20240814,000000,55.32,55.33,54.79,54.94,1900149,0
+COWZ.US,D,20240815,000000,55.71,56.04,55.51,55.92,1563840,0
+COWZ.US,D,20240816,000000,55.76,56.0501,55.729,55.96,1343184,0
+COWZ.US,D,20240819,000000,56.07,56.4961,56.02,56.41,1051821,0
+COWZ.US,D,20240820,000000,56.34,56.37,55.855,55.9,1404639,0
+COWZ.US,D,20240821,000000,56.22,56.55,56.15,56.54,1283153,0
+COWZ.US,D,20240822,000000,56.56,56.69,56.225,56.35,1684631,0
+COWZ.US,D,20240823,000000,56.69,57.57,56.62,57.56,1966882,0
+COWZ.US,D,20240826,000000,57.89,58.1099,57.51,57.57,1391788,0
+COWZ.US,D,20240827,000000,57.44,57.45,57.21,57.41,1162845,0
+COWZ.US,D,20240828,000000,57.25,57.47,56.97,57.21,1342193,0
+COWZ.US,D,20240829,000000,57.52,57.87,57.024,57.48,1899747,0
+COWZ.US,D,20240830,000000,57.65,57.83,57.26,57.81,1387458,0
+COWZ.US,D,20240903,000000,57.41,57.55,56.49,56.7,1679476,0
+COWZ.US,D,20240904,000000,56.61,56.775,56.19,56.39,1223387,0
+COWZ.US,D,20240905,000000,56.45,56.45,55.75,55.85,1492090,0
+COWZ.US,D,20240906,000000,55.95,56.29,55.16,55.26,1708463,0
+COWZ.US,D,20240909,000000,55.47,55.89,55.29,55.38,1510313,0
+COWZ.US,D,20240910,000000,55.47,55.5,54.77,55.15,1621685,0
+COWZ.US,D,20240911,000000,55.12,55.12,54.005,55.02,2420189,0
+COWZ.US,D,20240912,000000,55.1,55.58,54.8,55.53,1949506,0
+COWZ.US,D,20240913,000000,55.86,56.5299,55.81,56.41,1292649,0
+COWZ.US,D,20240916,000000,56.58,56.89,56.36,56.7,1154298,0
+COWZ.US,D,20240917,000000,56.89,57.294415,56.77,57.08,1708964,0
+COWZ.US,D,20240918,000000,57.1,57.8197,56.88,57.07,1884127,0
+COWZ.US,D,20240919,000000,57.98,58.1575,57.5,57.9,1559339,0
+COWZ.US,D,20240920,000000,57.59,57.59,57.02,57.37,3164999,0
+COWZ.US,D,20240923,000000,57.46,57.68,57.25,57.62,1243555,0
+COWZ.US,D,20240924,000000,57.98,58.09,57.72,57.83,1537789,0
+COWZ.US,D,20240925,000000,57.79,57.84,57.0348,57.15,1278628,0
+COWZ.US,D,20240926,000000,57.27,57.69,57.185,57.38,1523153,0
+COWZ.US,D,20240927,000000,57.685,58.0579,57.53,57.77,1949738,0
+COWZ.US,D,20240930,000000,57.6,57.8698,57.2975,57.83,1421282,0
+COWZ.US,D,20241001,000000,57.79,57.89,57.23,57.76,1697026,0
+COWZ.US,D,20241002,000000,57.77,58.0386,57.4918,57.75,1520808,0
+COWZ.US,D,20241003,000000,57.58,57.8825,57.197938,57.87,1462355,0
+COWZ.US,D,20241004,000000,58.4,58.51,58.0101,58.37,1248231,0
+COWZ.US,D,20241007,000000,58.24,58.37,57.96,58.24,1505270,0
+COWZ.US,D,20241008,000000,58.02,58.02,57.4389,57.7,1458040,0
+COWZ.US,D,20241009,000000,57.71,58.1794,57.5301,58.08,1337448,0
+COWZ.US,D,20241010,000000,57.9,58.095,57.68,57.92,1133938,0
+COWZ.US,D,20241011,000000,57.98,58.46,57.94,58.36,1969442,0
+COWZ.US,D,20241014,000000,58.31,58.545,58,58.54,974792,0
+COWZ.US,D,20241015,000000,58.14,58.67,58.01,58.06,1322455,0
+COWZ.US,D,20241016,000000,58.37,58.65,58.32,58.52,1255488,0
+COWZ.US,D,20241017,000000,58.65,58.78,58.44,58.77,1139866,0
+COWZ.US,D,20241018,000000,58.85,58.96,58.5017,58.8,1022568,0
+COWZ.US,D,20241021,000000,58.8,58.91,58.05,58.13,1138777,0
+COWZ.US,D,20241022,000000,57.97,57.98,57.5473,57.75,1129322,0
+COWZ.US,D,20241023,000000,57.56,57.66,56.7735,57.15,1085157,0
+COWZ.US,D,20241024,000000,57.4,57.43,57.11,57.36,1415964,0
+COWZ.US,D,20241025,000000,57.75,57.93,57.27,57.35,1135382,0
+COWZ.US,D,20241028,000000,57.25,57.796715,57.23,57.65,1117745,0
+COWZ.US,D,20241029,000000,57.2,57.56,56.975,57.27,1571894,0
+COWZ.US,D,20241030,000000,57.14,57.57,56.935,56.98,1181212,0
+COWZ.US,D,20241031,000000,57.22,57.54,56.8619,56.92,1339770,0
+COWZ.US,D,20241101,000000,57.32,57.66,57.105,57.21,1297513,0
+COWZ.US,D,20241104,000000,57.4,58.03,57.36,57.53,1115079,0
+COWZ.US,D,20241105,000000,57.45,58.08,57.3,58.08,1353731,0
+COWZ.US,D,20241106,000000,59.65,59.8189,58.895,59.69,2510948,0
+COWZ.US,D,20241107,000000,59.92,59.995,59.6101,59.78,2233031,0
+COWZ.US,D,20241108,000000,59.8,59.905,59.51,59.74,1635757,0
+COWZ.US,D,20241111,000000,60.2185,60.48,60.03,60.26,1692493,0
+COWZ.US,D,20241112,000000,60.11,60.24,59.645,59.7,1312198,0
+COWZ.US,D,20241113,000000,59.7289,59.91,59.39,59.63,3497973,0
+COWZ.US,D,20241114,000000,59.86,60.06,59.445,59.58,1664324,0
+COWZ.US,D,20241115,000000,59.4799,59.61,58.8,58.89,1760418,0
+COWZ.US,D,20241118,000000,59.12,59.2699,58.95,59.11,1286568,0
+COWZ.US,D,20241119,000000,58.61,58.94,58.47,58.8,1649379,0
+COWZ.US,D,20241120,000000,58.899,59.19,58.7601,59.19,2079587,0
+COWZ.US,D,20241121,000000,59.4278,60.0775,59.15,59.96,2000967,0
+COWZ.US,D,20241122,000000,60.19,60.8499,60.17,60.78,2045902,0
+COWZ.US,D,20241125,000000,61.32,61.92,61.29,61.35,1944239,0
+COWZ.US,D,20241126,000000,61.04,61.22,60.615,60.93,1668672,0
+COWZ.US,D,20241127,000000,60.931,61.27,60.53,60.59,1448295,0
+COWZ.US,D,20241129,000000,60.85,61.095,60.7,60.87,581619,0
+COWZ.US,D,20241202,000000,60.9002,61.1459,60.63,61.08,1726395,0
+COWZ.US,D,20241203,000000,61.3692,61.3692,60.926,61.05,1517936,0
+COWZ.US,D,20241204,000000,61.09,61.1,60.55,60.87,1295775,0
+COWZ.US,D,20241205,000000,60.9522,61.03,60.3955,60.43,1620066,0
+COWZ.US,D,20241206,000000,60.9195,60.95,60.335,60.44,1660329,0
+COWZ.US,D,20241209,000000,60.7,60.96,60.33,60.37,1664366,0
+COWZ.US,D,20241210,000000,60.3018,60.37,59.58,59.67,1754718,0
+COWZ.US,D,20241211,000000,59.9597,59.96,59.51,59.79,1534319,0
+COWZ.US,D,20241212,000000,59.6405,59.66,59.2648,59.32,1186680,0
+COWZ.US,D,20241213,000000,59.3271,59.39,58.73,58.89,1378583,0
+COWZ.US,D,20241216,000000,58.84,59.065,58.3974,58.45,1562930,0
+COWZ.US,D,20241217,000000,58.155,58.3499,57.8801,58.11,1710326,0
+COWZ.US,D,20241218,000000,58.3563,58.4467,56.36,56.4,2070923,0
+COWZ.US,D,20241219,000000,56.87,56.96,55.93,56.06,3209513,0
+COWZ.US,D,20241220,000000,55.901,57.095,55.8114,56.79,3913210,0
+COWZ.US,D,20241223,000000,56.639,56.99,56.3701,56.92,2663336,0
+COWZ.US,D,20241224,000000,57.04,57.2201,56.73,57.22,910965,0
+COWZ.US,D,20241226,000000,57.0599,57.3833,56.93,57.27,856207,0
+COWZ.US,D,20241227,000000,56.78,57.19,56.4052,56.72,1334933,0
+COWZ.US,D,20241230,000000,56.37,56.43,55.77,56.16,1388488,0
+COWZ.US,D,20241231,000000,56.3,56.76,56.29,56.48,1777614,0
+COWZ.US,D,20250102,000000,56.8,57.1599,56.35,56.58,2519147,0
+COWZ.US,D,20250103,000000,56.745,57.1084,56.37,57,2101701,0
+COWZ.US,D,20250106,000000,57.36,57.7779,57,57.13,2044041,0
+COWZ.US,D,20250107,000000,57.3753,57.53,56.825,57.03,2295736,0
+COWZ.US,D,20250108,000000,56.8009,56.91,56.34,56.91,1944372,0
+COWZ.US,D,20250110,000000,56.6951,56.96,56.33,56.45,2757991,0
+COWZ.US,D,20250113,000000,56.31,57,56.27,56.96,2601720,0
+COWZ.US,D,20250114,000000,57.2212,57.4299,56.87,57.39,2151008,0
+COWZ.US,D,20250115,000000,58.3419,58.3426,57.735,57.89,2241577,0
+COWZ.US,D,20250116,000000,57.87,58.14,57.5931,58.07,1938935,0
+COWZ.US,D,20250117,000000,58.5651,58.609,58.32,58.42,1572903,0
+COWZ.US,D,20250121,000000,58.7,58.89,58.49,58.78,2069436,0
+COWZ.US,D,20250122,000000,58.7426,58.7993,58.34,58.37,1949011,0
+COWZ.US,D,20250123,000000,58.39,58.86,58.2409,58.86,2439989,0
+COWZ.US,D,20250124,000000,58.98,58.989,58.5601,58.67,1595965,0
+COWZ.US,D,20250127,000000,58.59,59.1819,58.5,58.96,2186349,0
+COWZ.US,D,20250128,000000,59.06,59.06,58.4901,58.64,1557946,0
+COWZ.US,D,20250129,000000,58.7263,58.9899,58.4901,58.69,1565464,0
+COWZ.US,D,20250130,000000,59,59.21,58.65,58.97,1503094,0
+COWZ.US,D,20250131,000000,58.7714,58.96,57.9201,58.05,1867238,0
+COWZ.US,D,20250203,000000,57.1922,57.975,56.8701,57.6,2920316,0
+COWZ.US,D,20250204,000000,57.4387,58.15,57.4387,58.03,1710440,0
+COWZ.US,D,20250205,000000,58.25,58.32,57.765,58.12,2073433,0
+COWZ.US,D,20250206,000000,58.34,58.34,57.17345,57.41,2392677,0
+COWZ.US,D,20250207,000000,57.5806,57.6858,57.1201,57.18,1909657,0
+COWZ.US,D,20250210,000000,57.41,57.715,57.3417,57.64,2066214,0
+COWZ.US,D,20250211,000000,57.5189,57.8903,57.49,57.84,2560881,0
+COWZ.US,D,20250212,000000,57.226,57.51,57.065,57.15,2917777,0
+COWZ.US,D,20250213,000000,57.4041,58.08,57.15,58.06,3054613,0
+COWZ.US,D,20250214,000000,58.2511,58.65,58.1128,58.16,2007204,0
+COWZ.US,D,20250218,000000,58.29,58.69,58.03,58.66,2549450,0
+COWZ.US,D,20250219,000000,58.44,58.79,58.38,58.74,2259904,0
+COWZ.US,D,20250220,000000,58.74,58.87,58.4619,58.82,1920786,0
+COWZ.US,D,20250221,000000,58.83,58.8894,57.775,57.88,2330257,0
+COWZ.US,D,20250224,000000,58,58.31,57.78,58.09,2168726,0
+COWZ.US,D,20250225,000000,58.07,58.34,57.6101,57.9,1651410,0
+COWZ.US,D,20250226,000000,58,58.0931,57.3301,57.5,1824663,0
+COWZ.US,D,20250227,000000,57.3101,57.7799,56.92,56.96,1674283,0
+COWZ.US,D,20250228,000000,56.836,57.27,56.5,57.26,1907062,0
+COWZ.US,D,20250303,000000,57.5,57.65,55.733,56.08,3400164,0
+COWZ.US,D,20250304,000000,55.5505,56.07,55,55.29,3342642,0
+COWZ.US,D,20250305,000000,55.2499,55.615,54.57,55.45,2593222,0
+COWZ.US,D,20250306,000000,54.7626,55.45,54.69,55.26,2436624,0
+COWZ.US,D,20250307,000000,55.18,56.38,55.145,56.23,2679099,0
+COWZ.US,D,20250310,000000,55.97,56.6773,55.4268,55.81,2364980,0
+COWZ.US,D,20250311,000000,55.71,55.77,54.39,54.7,3517449,0
+COWZ.US,D,20250312,000000,54.9199,54.97,53.945,54.2,4670641,0
+COWZ.US,D,20250313,000000,54.14,54.505,53.35,53.6,2413479,0
+COWZ.US,D,20250314,000000,53.9423,54.58,53.85,54.55,2044706,0
+COWZ.US,D,20250317,000000,54.5,55.5601,54.5,55.36,2539555,0
+COWZ.US,D,20250318,000000,55.2713,55.3889,54.935,55.19,2651529,0
+COWZ.US,D,20250319,000000,55.19,55.91,55.1612,55.7,2172984,0
+COWZ.US,D,20250320,000000,55.33,55.855,55.3,55.52,1506776,0
+COWZ.US,D,20250321,000000,55.07,55.195,54.76,55.01,1777883,0
+COWZ.US,D,20250324,000000,55.3082,55.655,55.28,55.57,2165636,0
+COWZ.US,D,20250325,000000,55.69,55.8,55.185,55.38,2503178,0
+COWZ.US,D,20250326,000000,55.58,55.73,55.18,55.37,1401279,0
+COWZ.US,D,20250327,000000,55.2724,55.46,54.95,55.1,1585472,0
+COWZ.US,D,20250328,000000,54.9565,55.1,54.2342,54.34,2209687,0
+COWZ.US,D,20250331,000000,53.9415,54.955,53.76,54.76,2403515,0
+COWZ.US,D,20250401,000000,54.5903,54.785,54.045,54.61,1757261,0
+COWZ.US,D,20250402,000000,54.09,55.03,54.05,54.9,1756787,0
+COWZ.US,D,20250403,000000,53.25,53.45,51.78294,51.85,4605418,0
+COWZ.US,D,20250404,000000,50.504,50.736,49.05,49.12,7954726,0
+COWZ.US,D,20250407,000000,47.5939,50.49,47.01,48.69,9534532,0
+COWZ.US,D,20250408,000000,49.76,50,46.77,47.46,7395397,0
+COWZ.US,D,20250409,000000,46.7712,51.46,46.64,51.17,6986417,0
+COWZ.US,D,20250410,000000,50.1198,50.2178,47.75,48.99,5807047,0
+COWZ.US,D,20250411,000000,49.0927,50.07,48.44,49.9,3297509,0
+COWZ.US,D,20250414,000000,50.65,50.69,49.79,50.38,2784422,0
+COWZ.US,D,20250415,000000,50.3218,50.78,50.0223,50.2,2992231,0
+COWZ.US,D,20250416,000000,50.02,50.4836,49.22,49.59,3072582,0
+COWZ.US,D,20250417,000000,49.83,50.5755,49.77,50.22,3490467,0
+COWZ.US,D,20250421,000000,49.849,49.99,48.89,49.38,2603087,0
+COWZ.US,D,20250422,000000,49.9029,50.6,49.6808,50.43,3236294,0
+COWZ.US,D,20250423,000000,51.1926,51.8061,50.53,50.71,3682456,0
+COWZ.US,D,20250424,000000,50.87,51.74,50.667,51.7,2532943,0
+COWZ.US,D,20250425,000000,51.4983,51.5972,51.19,51.55,2366135,0
+COWZ.US,D,20250428,000000,51.6727,51.9497,51.26,51.705,2228332,0
+COWZ.US,D,20250429,000000,51.38,52.045,51.375,51.86,2250632,0
+COWZ.US,D,20250430,000000,51.35,52.04,50.875,51.85,2884176,0
+COWZ.US,D,20250501,000000,51.7217,52.2293,51.5701,51.7,2651422,0
+COWZ.US,D,20250502,000000,52.32,52.66,52.12,52.57,3078737,0
+COWZ.US,D,20250505,000000,52.2347,52.57,52.133,52.27,3442913,0
+COWZ.US,D,20250506,000000,52.015,52.41,51.81,51.94,2365025,0
+COWZ.US,D,20250507,000000,52.1617,52.37,51.79,52.15,1935184,0
+COWZ.US,D,20250508,000000,52.4,53.169,52.3202,52.64,2715170,0
+COWZ.US,D,20250509,000000,52.9499,52.9499,52.46,52.5,1969564,0
+COWZ.US,D,20250512,000000,53.995,54.582394,53.99,54.43,2157307,0
+COWZ.US,D,20250513,000000,54.4963,54.8601,54.33,54.6,1791930,0
+COWZ.US,D,20250514,000000,54.44,54.535,53.99,54,1494192,0
+COWZ.US,D,20250515,000000,53.8,54.59,53.8,54.58,2131091,0
+COWZ.US,D,20250516,000000,54.58,54.9,54.31,54.89,1906089,0
+COWZ.US,D,20250519,000000,54.408,54.9,54.37,54.86,1897827,0
+COWZ.US,D,20250520,000000,54.86,55.03,54.5342,54.72,2111438,0
+COWZ.US,D,20250521,000000,54.3613,54.44,53.65,53.67,3101342,0
+COWZ.US,D,20250522,000000,53.65,53.8899,53.2728,53.61,2664477,0
+COWZ.US,D,20250523,000000,53.06,53.47,52.82,53.29,2213636,0
+COWZ.US,D,20250527,000000,53.7324,54.215,53.575,54.16,2310211,0
+COWZ.US,D,20250528,000000,54.245,54.25,53.59,53.65,2473883,0
+COWZ.US,D,20250529,000000,53.7342,53.83,53.26,53.76,2470961,0
+COWZ.US,D,20250530,000000,53.481,53.7455,53.18,53.59,1857182,0
+COWZ.US,D,20250602,000000,53.665,53.68,53.07,53.66,3458714,0
+COWZ.US,D,20250603,000000,53.65,54.31,53.4008,54.25,4540147,0
+COWZ.US,D,20250604,000000,54.46,54.54,54.08,54.08,6039398,0
+COWZ.US,D,20250605,000000,54.0717,54.27,53.77,53.91,3519037,0
+COWZ.US,D,20250606,000000,54.2975,54.6054,54.29,54.5,2340304,0
+COWZ.US,D,20250609,000000,54.6124,55.04,54.6,54.72,2757560,0
+COWZ.US,D,20250610,000000,54.85,55.485,54.85,55.29,3299652,0
+COWZ.US,D,20250611,000000,55.3926,55.46,54.87,55.14,2841994,0
+COWZ.US,D,20250612,000000,54.92,55.3,54.7736,55.3,2204610,0
+COWZ.US,D,20250613,000000,55,55.24,54.64,54.82,2751891,0
+COWZ.US,D,20250616,000000,55.0027,55.315,54.95,55.21,2853098,0
+COWZ.US,D,20250617,000000,55.1899,55.305,54.6501,54.69,2881682,0
+COWZ.US,D,20250618,000000,54.72,54.93,54.44,54.5,3089069,0
+COWZ.US,D,20250620,000000,54.799,54.82,54.405,54.52,2217743,0
+COWZ.US,D,20250623,000000,54.59,54.77,54.1301,54.52,2733074,0
+COWZ.US,D,20250624,000000,54.5,54.8354,54.5,54.72,2710303,0
+COWZ.US,D,20250625,000000,54.72,54.72,54.24,54.34,2884917,0
+COWZ.US,D,20250626,000000,54.65,54.8,54.43,54.76,2369620,0
+COWZ.US,D,20250627,000000,54.8498,55.24,54.73,55.04,3106225,0
+COWZ.US,D,20250630,000000,55.15,55.2,54.89,55.1,2843661,0
+COWZ.US,D,20250701,000000,55.0672,56.42,55.0672,56.1,5116013,0
+COWZ.US,D,20250702,000000,56.1978,56.55,55.98,56.54,3552557,0
+COWZ.US,D,20250703,000000,56.54,56.8,56.5201,56.63,1887017,0
+COWZ.US,D,20250707,000000,56.49,56.64,55.85,56.2,3192375,0
+COWZ.US,D,20250708,000000,56.27,56.91,56.2433,56.67,2409919,0
+COWZ.US,D,20250709,000000,56.8876,56.8876,56.35,56.6,3234265,0
+COWZ.US,D,20250710,000000,56.6244,57.29,56.505,57.06,2908807,0
+COWZ.US,D,20250711,000000,56.86,56.86,56.475,56.56,2568386,0
+COWZ.US,D,20250714,000000,56.4988,56.55,56.135,56.44,2799774,0
+COWZ.US,D,20250715,000000,56.58,56.59,55.49,55.49,4136948,0
+COWZ.US,D,20250716,000000,55.7078,55.77,55.16,55.58,4149288,0
+COWZ.US,D,20250717,000000,55.52,55.98,55.51,55.94,2889770,0
+COWZ.US,D,20250718,000000,56.175,56.185,55.64,55.76,3476120,0
+COWZ.US,D,20250721,000000,55.8514,56.1166,55.8101,55.85,2623670,0
+COWZ.US,D,20250722,000000,56.03,56.835,55.96,56.77,2246333,0
+COWZ.US,D,20250723,000000,56.97,57.4199,56.89,57.41,2107092,0
+COWZ.US,D,20250724,000000,57.1241,57.385,56.95,57.04,1655907,0
+COWZ.US,D,20250725,000000,57.13,57.325,56.9205,57.25,1286913,0
+COWZ.US,D,20250728,000000,57.28,57.33,57.03,57.13,1793343,0
+COWZ.US,D,20250729,000000,57.12,57.13,56.78,56.91,2135388,0
+COWZ.US,D,20250730,000000,56.8818,56.8999,56.055,56.3,2215125,0
+COWZ.US,D,20250731,000000,56.0127,56.42,55.54,55.65,2668988,0
+COWZ.US,D,20250801,000000,55.39,55.525,54.82,55.15,2009099,0
+COWZ.US,D,20250804,000000,55.41,55.69,55.34,55.67,1927371,0
+COWZ.US,D,20250805,000000,55.62,55.765,55.42,55.69,2263546,0
+COWZ.US,D,20250806,000000,55.75,55.83,55.41,55.46,1995367,0
+COWZ.US,D,20250807,000000,55.67,55.87,55.02,55.22,2320099,0
+COWZ.US,D,20250808,000000,55.43,55.75,55.32,55.59,2100278,0
+COWZ.US,D,20250811,000000,55.7013,56.0245,55.21,55.28,2100654,0
+COWZ.US,D,20250812,000000,55.5299,56.062375,55.3923,55.99,1707118,0
+COWZ.US,D,20250813,000000,56.2146,56.95,56.0328,56.91,2220480,0
+COWZ.US,D,20250814,000000,56.4407,56.745,56.225,56.68,1975368,0
+COWZ.US,D,20250815,000000,56.8195,57.03,56.645,56.84,1848713,0
+COWZ.US,D,20250818,000000,56.78,57,56.69,56.81,1903402,0
+COWZ.US,D,20250819,000000,56.83,57.44,56.81,57.02,1639221,0
+COWZ.US,D,20250820,000000,56.84,57.355,56.84,57.03,2137997,0
+COWZ.US,D,20250821,000000,56.84,57.12,56.647513,57,1972336,0
+COWZ.US,D,20250822,000000,57.2092,58.1799,57.19,58.05,1412861,0
+COWZ.US,D,20250825,000000,57.8412,58.035,57.7199,57.72,1305536,0
+COWZ.US,D,20250826,000000,57.58,57.83,57.46,57.61,2221380,0
+COWZ.US,D,20250827,000000,57.5505,58.0235,57.5505,57.95,1766538,0
+COWZ.US,D,20250828,000000,58,58.1,57.61,57.93,1519193,0
+COWZ.US,D,20250829,000000,57.9202,58.28,57.885,58.11,1491146,0
+COWZ.US,D,20250902,000000,57.8,58.01,57.53,57.95,1406330,0
+COWZ.US,D,20250903,000000,57.82,58.125,57.4042,57.59,2228084,0
+COWZ.US,D,20250904,000000,57.19,57.52,56.945,57.49,1594489,0
+COWZ.US,D,20250905,000000,57.505,58.02,57.275,57.55,1632070,0
+COWZ.US,D,20250908,000000,57.55,57.55,56.98,57.51,2093234,0
+COWZ.US,D,20250909,000000,57.5112,57.755,57.365,57.39,2940799,0
+COWZ.US,D,20250910,000000,57.4431,57.645,56.94,57.36,3076884,0
+COWZ.US,D,20250911,000000,57.38,57.94,57.261,57.88,3531973,0
+COWZ.US,D,20250912,000000,57.7867,57.89,57.21,57.22,2364704,0
+COWZ.US,D,20250915,000000,57.3001,57.32,56.91,56.97,2830229,0
+COWZ.US,D,20250916,000000,57.05,57.34,56.885,57.11,2958601,0
+COWZ.US,D,20250917,000000,57.1204,57.89,56.97,57.32,3278834,0
+COWZ.US,D,20250918,000000,57.42,57.52,57.18,57.41,2399231,0
+COWZ.US,D,20250919,000000,57.5255,57.5255,56.995,57.23,2033584,0
+COWZ.US,D,20250922,000000,57.1,57.3051,56.93,57.17,3275323,0
+COWZ.US,D,20250923,000000,57.3127,57.82,57.3,57.4,2760949,0
+COWZ.US,D,20250924,000000,57.33,57.67,57.33,57.47,2228375,0
+COWZ.US,D,20250925,000000,57.44,57.44,56.785,56.94,1966367,0
+COWZ.US,D,20250926,000000,57.06,57.575,57.055,57.53,3400658,0
+COWZ.US,D,20250929,000000,57.6189,57.71,57.2743,57.41,2355679,0
+COWZ.US,D,20250930,000000,57.25,57.575,57.095,57.47,2708739,0
+COWZ.US,D,20251001,000000,57.498,57.925,57.37,57.82,2682259,0
+COWZ.US,D,20251002,000000,57.785,57.9501,57.435,57.69,2222674,0
+COWZ.US,D,20251003,000000,57.66,58.11,57.66,57.82,1998424,0
+COWZ.US,D,20251006,000000,57.9446,58.1065,57.7453,57.91,2584387,0
+COWZ.US,D,20251007,000000,57.9382,57.96,57.3,57.46,3178062,0
+COWZ.US,D,20251008,000000,57.6,57.64,57.27,57.4,2039167,0
+COWZ.US,D,20251009,000000,57.5,57.55,56.87,56.95,1864108,0
+COWZ.US,D,20251010,000000,56.9805,57.05,55.62,55.63,2528179,0
+COWZ.US,D,20251013,000000,56.07,56.425,56.01,56.31,1502240,0
+COWZ.US,D,20251014,000000,55.6945,56.935,55.6945,56.72,2088591,0
+COWZ.US,D,20251015,000000,57.0355,57.29,56.4033,56.82,1549922,0
+COWZ.US,D,20251016,000000,57.1445,57.15,56.11,56.4,1864920,0
+COWZ.US,D,20251017,000000,56.1775,56.81,56.1775,56.69,2092422,0
+COWZ.US,D,20251020,000000,56.9689,57.48,56.9172,57.38,2153198,0
+COWZ.US,D,20251021,000000,57.498,57.96,57.33,57.88,1698688,0
+COWZ.US,D,20251022,000000,57.815,58.0082,57.4901,57.66,1657091,0
+COWZ.US,D,20251023,000000,57.84,58.05,57.7,57.94,1833498,0
+COWZ.US,D,20251024,000000,58.25,58.315,57.98,57.98,1874433,0
+COWZ.US,D,20251027,000000,58.22,58.45,58.09,58.32,1512405,0
+COWZ.US,D,20251028,000000,58.04,58.19,57.84,57.87,1438150,0
+COWZ.US,D,20251029,000000,57.945,58.1,57.455,57.62,3066187,0
+COWZ.US,D,20251030,000000,57.4488,58.1046,57.3,57.56,1729078,0
+COWZ.US,D,20251031,000000,57.485,58.1,57.475,57.94,1698495,0
+COWZ.US,D,20251103,000000,57.8821,57.95,57.22,57.9,1862622,0
+COWZ.US,D,20251104,000000,57.3,57.6101,57.23,57.31,1726023,0
+COWZ.US,D,20251105,000000,57.46,58.0955,57.3119,57.87,1512825,0
+COWZ.US,D,20251106,000000,57.73,57.94,57.29,57.43,1832644,0
+COWZ.US,D,20251107,000000,57.45,57.9,57.305,57.87,1816790,0
+COWZ.US,D,20251110,000000,58.031,58.255,57.63,58.17,1369967,0
+COWZ.US,D,20251111,000000,58.37,58.985,58.18,58.83,1439627,0
+COWZ.US,D,20251112,000000,58.89,59.175,58.83,58.99,1408240,0
+COWZ.US,D,20251113,000000,58.8382,59.32,58.55,58.62,1420827,0
+COWZ.US,D,20251114,000000,58.19,58.85,58.14,58.6,1749329,0
+COWZ.US,D,20251117,000000,58.54,58.6944,57.715,57.85,1441403,0
+COWZ.US,D,20251118,000000,57.71,58.395,57.5915,58.18,2089698,0
+COWZ.US,D,20251119,000000,58,58.13,57.525,57.75,1999119,0
+COWZ.US,D,20251120,000000,58.0967,58.32,56.84,56.87,1888969,0
+COWZ.US,D,20251121,000000,57,58.38,57,58.05,2126457,0
+COWZ.US,D,20251124,000000,58.1699,58.4597,57.94,58.16,1483754,0
+COWZ.US,D,20251125,000000,58.33,59.135,58.28,59.06,1210114,0
+COWZ.US,D,20251126,000000,59.09,59.6458,59.07,59.43,1084685,0
+COWZ.US,D,20251128,000000,59.44,59.894176,59.43,59.8,460429,0
+COWZ.US,D,20251201,000000,59.62,60.02,59.58,59.64,1165281,0
+COWZ.US,D,20251202,000000,59.742,59.8,59.28,59.61,1941914,0
+COWZ.US,D,20251203,000000,59.7101,60.3599,59.7101,60.31,1209016,0
+COWZ.US,D,20251204,000000,60.3049,60.56,60.12,60.42,1367775,0
+COWZ.US,D,20251205,000000,60.5,61.015,60.44,60.67,1303963,0
+COWZ.US,D,20251208,000000,60.66,60.79,60.2614,60.34,1134453,0
+COWZ.US,D,20251209,000000,60.3415,60.5556,60.29,60.33,1330005,0
+COWZ.US,D,20251210,000000,60.31,61.3434,60.31,61.19,1630642,0
+COWZ.US,D,20251211,000000,61.09,61.6258,61.09,61.53,1601458,0
+COWZ.US,D,20251212,000000,61.75,61.85,61.1992,61.31,1264347,0
+COWZ.US,D,20251215,000000,61.57,61.57,61.1343,61.38,1693418,0
+COWZ.US,D,20251216,000000,61.245,61.3366,60.515,60.71,1232349,0
+COWZ.US,D,20251217,000000,60.81,61.09,60.665,60.78,1499243,0
+COWZ.US,D,20251218,000000,60.8965,61.13,60.535,60.59,1460010,0
+COWZ.US,D,20251219,000000,60.6667,61.11,60.5955,60.89,1044310,0
+COWZ.US,D,20251222,000000,61.12,61.42,61.09,61.25,2024284,0
+COWZ.US,D,20251223,000000,61.2566,61.29,61.025,61.13,994099,0
+COWZ.US,D,20251224,000000,61.1357,61.44,61.1003,61.32,729518,0
+COWZ.US,D,20251226,000000,61.27,61.415,61.1,61.33,649620,0
+COWZ.US,D,20251229,000000,61.2003,61.39,61.095,61.21,737055,0
+COWZ.US,D,20251230,000000,60.68,60.745,60.555,60.645,1032378,0
+COWZ.US,D,20251231,000000,60.6699,60.6699,60.17,60.17,631337,0
+COWZ.US,D,20260102,000000,60.2933,60.61,59.844,60.44,2617614,0
+COWZ.US,D,20260105,000000,60.62,61.13,60.515,60.94,1906775,0
+COWZ.US,D,20260106,000000,60.818,61.595,60.818,61.57,1593310,0
+COWZ.US,D,20260107,000000,61.63,61.79,61.16,61.21,1582365,0
+COWZ.US,D,20260108,000000,61.15,62.075,61.12,61.92,1591794,0
+COWZ.US,D,20260109,000000,62.09,62.2145,61.725,61.98,1242524,0
+COWZ.US,D,20260112,000000,61.85,61.98,61.61,61.89,1442110,0
+COWZ.US,D,20260113,000000,62.05,62.14,61.7042,61.87,1260676,0
+COWZ.US,D,20260114,000000,61.845,62.355,61.84,62.28,1286293,0
+COWZ.US,D,20260115,000000,62.2835,62.37,61.95,62.26,1423301,0
+COWZ.US,D,20260116,000000,62.12,62.23,61.615,61.67,1337312,0
+COWZ.US,D,20260120,000000,61.1892,61.545,60.945,61.03,1666488,0
+COWZ.US,D,20260121,000000,61.29,62.11,61.29,61.97,2024565,0
+COWZ.US,D,20260122,000000,62.16,62.376,61.9955,62.09,1260511,0
+COWZ.US,D,20260123,000000,62.11,62.37,61.8801,62.06,1089102,0
+COWZ.US,D,20260126,000000,62.28,62.41,62.17,62.27,1261066,0
+COWZ.US,D,20260127,000000,62.4,62.55,62.27,62.46,1224351,0
+COWZ.US,D,20260128,000000,62.5,62.65,61.99,62.155,1388835,0
+COWZ.US,D,20260129,000000,62.2511,62.79,61.92,62.06,2204138,0
+COWZ.US,D,20260130,000000,61.77,62.295,61.605,62.27,1351675,0
+COWZ.US,D,20260202,000000,62,62.61,61.9,62.495,1928174,0
+COWZ.US,D,20260203,000000,62.085,62.6302,61.885,62.27,1925311,0
+COWZ.US,D,20260204,000000,62.455,63.315,62.37,63.18,1847871,0
+COWZ.US,D,20260205,000000,63.04,63.4,62.715,62.83,1698122,0
+COWZ.US,D,20260206,000000,63.13,64.06,63.13,64.02,1149120,0
+COWZ.US,D,20260209,000000,63.835,63.9558,63.42,63.86,1075295,0
+COWZ.US,D,20260210,000000,63.9566,64.1999,63.83,63.93,1043808,0
+COWZ.US,D,20260211,000000,64.21,64.56,64.055,64.49,1507777,0
+COWZ.US,D,20260212,000000,64.5343,64.8,63.33,63.52,1527756,0
+COWZ.US,D,20260213,000000,63.64,64.3999,63.5,64.16,1338237,0
+COWZ.US,D,20260217,000000,64.272,64.61,63.21,63.85,4032969,0
+COWZ.US,D,20260218,000000,63.97,64.41,63.75,64.31,2124962,0
diff --git a/daily/us/nyse etfs/1/cshi.us.txt b/daily/us/nyse etfs/1/cshi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eadef7b3c39c553fb61d8c2d32ff8fec99745cef
--- /dev/null
+++ b/daily/us/nyse etfs/1/cshi.us.txt	
@@ -0,0 +1,869 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSHI.US,D,20220901,000000,49.8606,49.8606,49.8456,49.8456,101.404,0
+CSHI.US,D,20220902,000000,50.0598,50.0598,49.8471,49.8471,305.216,0
+CSHI.US,D,20220906,000000,49.8506,49.9004,49.8257,49.8705,11767.884,0
+CSHI.US,D,20220907,000000,49.8805,49.8805,49.8787,49.8787,2718.832,0
+CSHI.US,D,20220908,000000,49.8755,49.8755,49.8755,49.8755,1.004,0
+CSHI.US,D,20220909,000000,50.1195,50.1195,49.9004,49.9104,3874.436,0
+CSHI.US,D,20220912,000000,49.6514,49.9303,49.6514,49.9203,1204.8,0
+CSHI.US,D,20220913,000000,49.6514,49.8763,49.6514,49.8763,17.068,0
+CSHI.US,D,20220914,000000,49.8954,49.8954,49.8954,49.8954,17.068,0
+CSHI.US,D,20220915,000000,49.8855,49.9004,49.8855,49.8952,2811.2,0
+CSHI.US,D,20220916,000000,49.8973,49.8973,49.8973,49.8973,543.164,0
+CSHI.US,D,20220919,000000,49.9226,49.9226,49.9226,49.9226,20.08,0
+CSHI.US,D,20220920,000000,49.9104,49.9104,49.8966,49.8966,1006.008,0
+CSHI.US,D,20220921,000000,49.7809,50.3386,49.7199,49.7199,850.388,0
+CSHI.US,D,20220922,000000,49.741,49.741,49.7368,49.7368,603.404,0
+CSHI.US,D,20220923,000000,49.7112,49.7112,49.7072,49.7072,534.128,0
+CSHI.US,D,20220926,000000,49.6807,49.6807,49.6807,49.6807,10.04,0
+CSHI.US,D,20220927,000000,49.6733,49.6733,49.6733,49.6733,7.028,0
+CSHI.US,D,20220928,000000,49.741,49.756,49.741,49.756,353.408,0
+CSHI.US,D,20220929,000000,49.7243,49.7243,49.7243,49.7243,70.28,0
+CSHI.US,D,20220930,000000,49.7171,49.7171,49.7171,49.7171,1.004,0
+CSHI.US,D,20221003,000000,49.7821,49.7821,49.7821,49.7821,34.136,0
+CSHI.US,D,20221004,000000,49.7958,49.7958,49.7958,49.7958,2.008,0
+CSHI.US,D,20221005,000000,49.8058,49.8058,49.8058,49.8058,42.168,0
+CSHI.US,D,20221006,000000,49.8058,49.8058,49.8058,49.8058,2.008,0
+CSHI.US,D,20221007,000000,49.8157,49.8157,49.786,49.786,251,0
+CSHI.US,D,20221010,000000,49.798,49.798,49.798,49.798,2.008,0
+CSHI.US,D,20221011,000000,49.7535,49.7535,49.7535,49.7535,11.044,0
+CSHI.US,D,20221012,000000,49.751,49.761,49.7466,49.7466,1006.008,0
+CSHI.US,D,20221013,000000,49.875,49.875,49.875,49.875,63.252,0
+CSHI.US,D,20221014,000000,49.8387,49.8387,49.8387,49.8387,11.044,0
+CSHI.US,D,20221017,000000,49.9174,49.9174,49.9174,49.9174,12.048,0
+CSHI.US,D,20221018,000000,49.9353,49.9353,49.9353,49.9353,6.024,0
+CSHI.US,D,20221019,000000,49.9353,49.9353,49.9353,49.9353,12.048,0
+CSHI.US,D,20221020,000000,49.9398,49.9398,49.9398,49.9398,12.048,0
+CSHI.US,D,20221021,000000,49.9791,49.9791,49.9791,49.9791,12.048,0
+CSHI.US,D,20221024,000000,49.9602,49.9602,49.9602,49.9602,1.004,0
+CSHI.US,D,20221025,000000,49.9701,49.9701,49.9701,49.9701,12.048,0
+CSHI.US,D,20221026,000000,49.8157,49.8157,49.8157,49.8157,39.156,0
+CSHI.US,D,20221027,000000,49.8207,49.8207,49.8207,49.8207,39.156,0
+CSHI.US,D,20221028,000000,49.8506,49.8506,49.8506,49.8506,3.012,0
+CSHI.US,D,20221031,000000,49.8506,49.8506,49.8506,49.8506,17.068,0
+CSHI.US,D,20221101,000000,49.8655,49.8655,49.8655,49.8655,39.156,0
+CSHI.US,D,20221102,000000,49.8855,49.8855,49.8855,49.8855,39.156,0
+CSHI.US,D,20221103,000000,49.8506,49.8556,49.8506,49.8556,537.14,0
+CSHI.US,D,20221104,000000,49.8805,49.8805,49.8805,49.8805,65.26,0
+CSHI.US,D,20221107,000000,49.9054,49.9054,49.9054,49.9054,35.14,0
+CSHI.US,D,20221108,000000,49.9104,49.9104,49.9104,49.9104,35.14,0
+CSHI.US,D,20221109,000000,49.9054,49.9054,49.9054,49.9054,45.18,0
+CSHI.US,D,20221110,000000,49.9153,49.9153,49.9153,49.9153,45.18,0
+CSHI.US,D,20221111,000000,49.9402,49.9402,49.9402,49.9402,20.08,0
+CSHI.US,D,20221114,000000,49.9402,49.9402,49.9402,49.9402,27.108,0
+CSHI.US,D,20221115,000000,49.9412,49.9412,49.9412,49.9412,22.088,0
+CSHI.US,D,20221116,000000,49.9452,49.9452,49.9452,49.9452,47.188,0
+CSHI.US,D,20221117,000000,49.9502,49.9502,49.9502,49.9502,20.08,0
+CSHI.US,D,20221118,000000,49.9564,49.9564,49.9564,49.9564,20.08,0
+CSHI.US,D,20221121,000000,49.99,49.99,49.99,49.99,120.48,0
+CSHI.US,D,20221122,000000,50,50,50,50,45.18,0
+CSHI.US,D,20221123,000000,49.98,50.02,49.98,49.99,1349,0
+CSHI.US,D,20221125,000000,50,50,50,50,25,0
+CSHI.US,D,20221128,000000,50.01,50.01,50.01,50.01,27,0
+CSHI.US,D,20221129,000000,50.02,50.02,50.02,50.02,80,0
+CSHI.US,D,20221130,000000,50.03,50.03,50.03,50.03,64,0
+CSHI.US,D,20221201,000000,50.05,50.05,50.04,50.04,15690,0
+CSHI.US,D,20221202,000000,50.0593,50.06,50.04,50.06,409,0
+CSHI.US,D,20221205,000000,50.08,50.08,50.04,50.055,876,0
+CSHI.US,D,20221206,000000,50.06,50.06,49.9725,49.9725,1075,0
+CSHI.US,D,20221207,000000,50,50,49.995,49.995,461,0
+CSHI.US,D,20221208,000000,50.0343,50.0343,50.0343,50.0343,61,0
+CSHI.US,D,20221209,000000,50.0688,50.0688,50.0336,50.0336,167,0
+CSHI.US,D,20221212,000000,50.06,50.06,50.06,50.06,20,0
+CSHI.US,D,20221213,000000,50.12,50.12,50.09,50.09,189,0
+CSHI.US,D,20221214,000000,50.1,50.1,50.1,50.1,1,0
+CSHI.US,D,20221215,000000,50.0897,50.0897,50.0897,50.0897,1,0
+CSHI.US,D,20221216,000000,50.09,50.09,50.0816,50.0816,100,0
+CSHI.US,D,20221219,000000,50.1199,50.123,50.0797,50.0797,4126,0
+CSHI.US,D,20221220,000000,50.13,50.13,50.11,50.11,400,0
+CSHI.US,D,20221221,000000,50.17,50.17,50.15,50.15,6277,0
+CSHI.US,D,20221222,000000,50.1,50.1399,50.0384,50.1265,783,0
+CSHI.US,D,20221223,000000,49.96,49.97,49.9381,49.9579,2663,0
+CSHI.US,D,20221227,000000,49.96,49.96,49.96,49.96,736,0
+CSHI.US,D,20221228,000000,49.99,49.99,49.96,49.96,288,0
+CSHI.US,D,20221229,000000,49.99,49.99,49.975,49.975,38139,0
+CSHI.US,D,20221230,000000,49.963,49.98,49.963,49.98,918,0
+CSHI.US,D,20230103,000000,49.98,50,49.98,49.985,7260,0
+CSHI.US,D,20230104,000000,50.03,50.05,50.01,50.01,8987,0
+CSHI.US,D,20230105,000000,50,50.03,50,50.015,2000,0
+CSHI.US,D,20230106,000000,50.06,50.06,50.06,50.06,15,0
+CSHI.US,D,20230109,000000,50.11,50.33,50.07,50.07,9504,0
+CSHI.US,D,20230110,000000,50.0501,51.61,50.05,50.105,23861,0
+CSHI.US,D,20230111,000000,50.12,50.12,50.085,50.085,12486,0
+CSHI.US,D,20230112,000000,50.16,50.2,50.13,50.13,17089,0
+CSHI.US,D,20230113,000000,50.19,50.19,50.145,50.145,845,0
+CSHI.US,D,20230117,000000,50.1186,50.1186,50.115,50.115,1354,0
+CSHI.US,D,20230118,000000,50.13,50.22,50.13,50.16,22587,0
+CSHI.US,D,20230119,000000,50.2,50.2,50.1315,50.1315,2252,0
+CSHI.US,D,20230120,000000,50.239,50.239,50.2,50.2,1253,0
+CSHI.US,D,20230123,000000,50.64,50.64,50.22,50.22,2621,0
+CSHI.US,D,20230124,000000,50.225,50.27,50.2,50.2,5013,0
+CSHI.US,D,20230125,000000,50.05,50.05,50.015,50.02,6827,0
+CSHI.US,D,20230126,000000,50.44,50.44,50.025,50.025,201,0
+CSHI.US,D,20230127,000000,50.038,50.09,50.035,50.035,5216,0
+CSHI.US,D,20230130,000000,50.09,50.09,50.0636,50.07,2598,0
+CSHI.US,D,20230131,000000,50.1,50.12,50.0477,50.09,10192,0
+CSHI.US,D,20230201,000000,50.11,50.57,50.11,50.13,2907,0
+CSHI.US,D,20230202,000000,50.13,50.13,50.09,50.09,43694,0
+CSHI.US,D,20230203,000000,50.1,50.13,50.1,50.11,12579,0
+CSHI.US,D,20230206,000000,50.12,50.12,50.085,50.085,403,0
+CSHI.US,D,20230207,000000,50.13,50.16,50.1044,50.155,2196,0
+CSHI.US,D,20230208,000000,50.1,50.105,50.075,50.105,60482,0
+CSHI.US,D,20230209,000000,50.07,50.0982,49.98,50.095,12466,0
+CSHI.US,D,20230210,000000,50.105,50.15,50.1044,50.115,2006,0
+CSHI.US,D,20230213,000000,50.1472,50.1472,50.145,50.145,600,0
+CSHI.US,D,20230214,000000,50.1209,50.165,50.1209,50.165,359,0
+CSHI.US,D,20230215,000000,50.1654,50.22,50.155,50.155,3592,0
+CSHI.US,D,20230216,000000,50.175,50.175,50.17,50.17,452,0
+CSHI.US,D,20230217,000000,50.2099,50.215,50.2099,50.215,212,0
+CSHI.US,D,20230221,000000,50.2114,50.23,50.1723,50.175,3400,0
+CSHI.US,D,20230222,000000,50.21,50.21,50.13,50.1415,2659,0
+CSHI.US,D,20230223,000000,50.02,50.06,50.0191,50.035,3104,0
+CSHI.US,D,20230224,000000,50.01,50.03,49.97,50.005,66906,0
+CSHI.US,D,20230227,000000,50.02,50.07,49.985,50.0603,46815,0
+CSHI.US,D,20230228,000000,50.035,50.04,50,50.04,3497,0
+CSHI.US,D,20230301,000000,50.0564,50.0574,50,50.035,14185,0
+CSHI.US,D,20230302,000000,50.06,50.0747,50.03,50.055,51326,0
+CSHI.US,D,20230303,000000,50.109,50.109,50.07,50.07,3095,0
+CSHI.US,D,20230306,000000,50.1,50.11,50.1,50.11,5316,0
+CSHI.US,D,20230307,000000,50.1,50.11,50.08,50.095,17750,0
+CSHI.US,D,20230308,000000,50.1,50.1399,50.1,50.105,10635,0
+CSHI.US,D,20230309,000000,50.1073,50.12,50.1001,50.12,7002,0
+CSHI.US,D,20230310,000000,50.52,50.52,50,50.0428,4655,0
+CSHI.US,D,20230313,000000,50.47,50.47,49.99,50.024,16571,0
+CSHI.US,D,20230314,000000,50.1,50.1,50.03,50.03,10270,0
+CSHI.US,D,20230315,000000,50.1,50.15,50.039,50.15,5528,0
+CSHI.US,D,20230316,000000,50.1499,50.2008,50.1,50.1,1489,0
+CSHI.US,D,20230317,000000,50.21,50.21,50.12,50.1302,3740,0
+CSHI.US,D,20230320,000000,50.19,50.25,50.19,50.235,12586,0
+CSHI.US,D,20230321,000000,50.63,50.63,50.2,50.29,8945,0
+CSHI.US,D,20230322,000000,50.07,50.08,49.98,50.019,7284,0
+CSHI.US,D,20230323,000000,50.0292,50.04,50.02,50.0291,1829,0
+CSHI.US,D,20230324,000000,49.99,50.07,49.99,50.0351,4807,0
+CSHI.US,D,20230327,000000,49.99,50.13,49.99,50.09,4583,0
+CSHI.US,D,20230328,000000,49.99,50.14,49.99,50.1,8216,0
+CSHI.US,D,20230329,000000,50.56,50.56,50.1114,50.125,10323,0
+CSHI.US,D,20230330,000000,50.91,50.91,50.0998,50.115,4710,0
+CSHI.US,D,20230331,000000,50.13,50.155,50.11,50.135,9699,0
+CSHI.US,D,20230403,000000,50.16,50.1795,50.13,50.16,5217,0
+CSHI.US,D,20230404,000000,50.93,50.93,50.1301,50.16,8525,0
+CSHI.US,D,20230405,000000,50.08,50.176,50.07,50.16,5738,0
+CSHI.US,D,20230406,000000,50.21,50.22,50.17,50.199,11233,0
+CSHI.US,D,20230410,000000,50.06,50.208,50.06,50.18,8497,0
+CSHI.US,D,20230411,000000,50.6,50.6,50.19,50.215,9056,0
+CSHI.US,D,20230412,000000,50.06,50.235,50.06,50.23,57738,0
+CSHI.US,D,20230413,000000,50.07,50.235,50.07,50.14,15092,0
+CSHI.US,D,20230414,000000,50.2699,50.2699,50.23,50.235,9450,0
+CSHI.US,D,20230417,000000,50.25,50.28,50.21,50.26,7321,0
+CSHI.US,D,20230418,000000,50.25,50.29,50.22,50.2771,8621,0
+CSHI.US,D,20230419,000000,50.28,50.29,50.23,50.2767,6010,0
+CSHI.US,D,20230420,000000,50.2912,50.32,50.27,50.2725,12912,0
+CSHI.US,D,20230421,000000,50.32,50.335,50.3,50.33,8386,0
+CSHI.US,D,20230424,000000,50.5,50.5,50.32,50.32,5511,0
+CSHI.US,D,20230425,000000,50.34,50.36,50.29,50.315,16165,0
+CSHI.US,D,20230426,000000,50.08,50.1,50.08,50.09,243239,0
+CSHI.US,D,20230427,000000,50.53,50.53,50.08,50.1,5556,0
+CSHI.US,D,20230428,000000,50.1,50.1066,50.08,50.1,3877,0
+CSHI.US,D,20230501,000000,50.12,50.15,50.12,50.12,31769,0
+CSHI.US,D,20230502,000000,50.55,50.55,50.05,50.1398,21574,0
+CSHI.US,D,20230503,000000,50.13,50.13,50.1,50.105,654,0
+CSHI.US,D,20230504,000000,49.99,50.135,49.99,50.11,682851,0
+CSHI.US,D,20230505,000000,50.14,50.1951,50.06,50.06,2577,0
+CSHI.US,D,20230508,000000,50.2071,50.23,50.16,50.1607,76811,0
+CSHI.US,D,20230509,000000,50.19,50.19,50.1515,50.1632,10020,0
+CSHI.US,D,20230510,000000,50.23,50.23,50.16,50.1704,15316,0
+CSHI.US,D,20230511,000000,50.2,50.2,50.16,50.1851,3536,0
+CSHI.US,D,20230512,000000,50.23,50.23,50.15,50.17,11281,0
+CSHI.US,D,20230515,000000,50.23,50.25,50.225,50.2301,6439,0
+CSHI.US,D,20230516,000000,50.3,50.3,50.18,50.23,4307,0
+CSHI.US,D,20230517,000000,50.2,50.27,50.2,50.2307,15262,0
+CSHI.US,D,20230518,000000,50.2528,50.29,50.22,50.255,7864,0
+CSHI.US,D,20230519,000000,50.3,50.325,50.2617,50.275,30274,0
+CSHI.US,D,20230522,000000,50.289,50.289,50.2,50.2,40215,0
+CSHI.US,D,20230523,000000,50.31,50.33,50.22,50.3255,177565,0
+CSHI.US,D,20230524,000000,50.08,50.085,50.0036,50.06,29126,0
+CSHI.US,D,20230525,000000,50.23,50.23,50.0262,50.075,41628,0
+CSHI.US,D,20230526,000000,50.07,50.09,50.049,50.08,14733,0
+CSHI.US,D,20230530,000000,50.04,50.11,50.04,50.11,4383,0
+CSHI.US,D,20230531,000000,50.28,50.28,50.0301,50.075,3264,0
+CSHI.US,D,20230601,000000,50.0957,50.125,50.08,50.12,155958,0
+CSHI.US,D,20230602,000000,50.13,50.14,50.039,50.134,25313,0
+CSHI.US,D,20230605,000000,50.15,50.18,50.135,50.15,55504,0
+CSHI.US,D,20230606,000000,50.42,50.42,50.14,50.155,100235,0
+CSHI.US,D,20230607,000000,50.35,50.35,50.15,50.1607,76455,0
+CSHI.US,D,20230608,000000,50.27,50.27,50.1512,50.158,30917,0
+CSHI.US,D,20230609,000000,50.16,50.19,50.1552,50.18,21034,0
+CSHI.US,D,20230612,000000,50.47,50.47,50.14,50.19,38173,0
+CSHI.US,D,20230613,000000,50.38,50.38,50.14,50.2,46541,0
+CSHI.US,D,20230614,000000,50.29,50.29,50.16,50.21,19722,0
+CSHI.US,D,20230615,000000,50.16,50.26,50.16,50.2079,32579,0
+CSHI.US,D,20230616,000000,50.23,50.2595,50.15,50.215,205927,0
+CSHI.US,D,20230620,000000,50.38,50.38,50.22,50.24,21599,0
+CSHI.US,D,20230621,000000,50.32,50.32,50.22,50.27,24872,0
+CSHI.US,D,20230622,000000,50.1,50.1,49.98,49.98,33706,0
+CSHI.US,D,20230623,000000,50.19,50.19,49.98,49.996,51226,0
+CSHI.US,D,20230626,000000,50.3,50.3,50.01,50.03,27794,0
+CSHI.US,D,20230627,000000,50.09,50.09,50,50.02,22869,0
+CSHI.US,D,20230628,000000,50.13,50.13,49.96,50,28868,0
+CSHI.US,D,20230629,000000,50.09,50.09,50,50.0117,20293,0
+CSHI.US,D,20230630,000000,50.15,50.15,49.99,50.07,352294,0
+CSHI.US,D,20230703,000000,50.15,50.15,50.06,50.0686,13854,0
+CSHI.US,D,20230705,000000,50.15,50.15,50.055,50.085,21242,0
+CSHI.US,D,20230706,000000,50.1,50.1104,50.08,50.1,36443,0
+CSHI.US,D,20230707,000000,50.14,50.14,50.1,50.1121,13325,0
+CSHI.US,D,20230710,000000,50.22,50.22,50.07,50.1199,21688,0
+CSHI.US,D,20230711,000000,50.17,50.17,50.1175,50.1175,65214,0
+CSHI.US,D,20230712,000000,50.22,50.22,50.09,50.1,22948,0
+CSHI.US,D,20230713,000000,50.11,50.1588,50.1,50.1494,64756,0
+CSHI.US,D,20230714,000000,50.13,50.15,50.12,50.14,29556,0
+CSHI.US,D,20230717,000000,50.12,50.18,50.1,50.1247,483590,0
+CSHI.US,D,20230718,000000,50.14,50.18,50.1,50.17,90170,0
+CSHI.US,D,20230719,000000,50.17,50.22,50.15,50.19,125912,0
+CSHI.US,D,20230720,000000,50.15,50.21,50.15,50.19,25649,0
+CSHI.US,D,20230721,000000,50.19,50.22,50.19,50.22,26110,0
+CSHI.US,D,20230724,000000,50.261,50.261,50.16,50.16,42601,0
+CSHI.US,D,20230725,000000,50.16,50.23,50.16,50.21,31455,0
+CSHI.US,D,20230726,000000,50.01,50.01,49.97,49.985,72734,0
+CSHI.US,D,20230727,000000,50.1,50.1,49.93,49.97,86441,0
+CSHI.US,D,20230728,000000,49.95,50,49.95,49.99,11463,0
+CSHI.US,D,20230731,000000,50.02,50.02,49.99,49.99,30583,0
+CSHI.US,D,20230801,000000,50.03,50.03,50,50.01,23390,0
+CSHI.US,D,20230802,000000,50.01,50.03,50.01,50.03,176592,0
+CSHI.US,D,20230803,000000,50.1,50.1,50,50.01,47040,0
+CSHI.US,D,20230804,000000,50.01,50.0499,50.01,50.02,51533,0
+CSHI.US,D,20230807,000000,50.08,50.09,50.03,50.04,33415,0
+CSHI.US,D,20230808,000000,50.04,50.08,50.04,50.05,31467,0
+CSHI.US,D,20230809,000000,50.13,50.13,50.03,50.05,30703,0
+CSHI.US,D,20230810,000000,50.12,50.12,50.03,50.03,21076,0
+CSHI.US,D,20230811,000000,50.19,50.19,50.0681,50.11,7556,0
+CSHI.US,D,20230814,000000,50.07,50.13,50.07,50.13,11744,0
+CSHI.US,D,20230815,000000,50.18,50.18,50.08,50.13,52262,0
+CSHI.US,D,20230816,000000,50.22,50.22,50.07,50.11,41089,0
+CSHI.US,D,20230817,000000,50.09,50.1599,50.09,50.12,113143,0
+CSHI.US,D,20230818,000000,50.16,50.16,50.1,50.1,42749,0
+CSHI.US,D,20230821,000000,50.16,50.18,50.11,50.16,74953,0
+CSHI.US,D,20230822,000000,50.19,50.19,50.12,50.12,31348,0
+CSHI.US,D,20230823,000000,50.2,50.2,49.85,49.89,48317,0
+CSHI.US,D,20230824,000000,49.89,49.97,49.89,49.91,55051,0
+CSHI.US,D,20230825,000000,49.91,49.95,49.91,49.935,42569,0
+CSHI.US,D,20230828,000000,49.93,49.98,49.93,49.95,32910,0
+CSHI.US,D,20230829,000000,49.97,49.97,49.95,49.95,21520,0
+CSHI.US,D,20230830,000000,49.97,49.97,49.9,49.9,58796,0
+CSHI.US,D,20230831,000000,50.04,50.04,49.92,49.9405,34463,0
+CSHI.US,D,20230901,000000,49.97,50,49.9401,50,196820,0
+CSHI.US,D,20230905,000000,50.05,50.05,49.97,49.97,33171,0
+CSHI.US,D,20230906,000000,50.05,50.05,49.99,50.01,28128,0
+CSHI.US,D,20230907,000000,50.03,50.04,50,50,25609,0
+CSHI.US,D,20230908,000000,50.0541,50.06,50.0276,50.04,18405,0
+CSHI.US,D,20230911,000000,50.09,50.09,50.01,50.04,25137,0
+CSHI.US,D,20230912,000000,50.0617,50.07,50.04,50.05,31832,0
+CSHI.US,D,20230913,000000,50.09,50.0999,50.03,50.03,18808,0
+CSHI.US,D,20230914,000000,50.0692,50.1,50.043,50.0885,27175,0
+CSHI.US,D,20230915,000000,50.099,50.12,50.09,50.12,24581,0
+CSHI.US,D,20230918,000000,50.19,50.19,50.09,50.11,28161,0
+CSHI.US,D,20230919,000000,50.14,50.14,50.11,50.125,33789,0
+CSHI.US,D,20230920,000000,49.95,49.95,49.8501,49.88,37449,0
+CSHI.US,D,20230921,000000,49.88,49.91,49.84,49.84,67592,0
+CSHI.US,D,20230922,000000,49.875,49.89,49.85,49.86,68895,0
+CSHI.US,D,20230925,000000,49.9,49.9,49.85,49.86,55463,0
+CSHI.US,D,20230926,000000,49.97,49.97,49.83,49.83,36381,0
+CSHI.US,D,20230927,000000,49.81,49.878,49.81,49.82,30680,0
+CSHI.US,D,20230928,000000,49.82,49.8795,49.805,49.8752,36176,0
+CSHI.US,D,20230929,000000,49.8,49.89,49.8,49.89,74565,0
+CSHI.US,D,20231002,000000,49.89,49.95,49.88,49.94,49033,0
+CSHI.US,D,20231003,000000,50,50,49.86,49.94,171854,0
+CSHI.US,D,20231004,000000,49.93,49.968,49.93,49.93,408529,0
+CSHI.US,D,20231005,000000,49.93,49.98,49.93,49.94,43540,0
+CSHI.US,D,20231006,000000,49.94,49.99,49.9289,49.97,67862,0
+CSHI.US,D,20231009,000000,49.99,50.015,49.96,50.01,191140,0
+CSHI.US,D,20231010,000000,50.1,50.1,49.98,50.03,68426,0
+CSHI.US,D,20231011,000000,50.02,50.0399,50,50.0044,25649,0
+CSHI.US,D,20231012,000000,50.08,50.08,50.01,50.01,29281,0
+CSHI.US,D,20231013,000000,50.07,50.07,50,50.01,98394,0
+CSHI.US,D,20231016,000000,50.04,50.07,50.02,50.05,54827,0
+CSHI.US,D,20231017,000000,50.1,50.1,50.05,50.06,43865,0
+CSHI.US,D,20231018,000000,50.1,50.1,50.06,50.062,65239,0
+CSHI.US,D,20231019,000000,50.08,50.08,50.06,50.065,41720,0
+CSHI.US,D,20231020,000000,50.05,50.09,50.03,50.0666,71670,0
+CSHI.US,D,20231023,000000,50.07,50.0972,50.0351,50.06,112719,0
+CSHI.US,D,20231024,000000,50.07,50.12,50.0627,50.07,30140,0
+CSHI.US,D,20231025,000000,49.83,49.875,49.83,49.84,93757,0
+CSHI.US,D,20231026,000000,49.84,49.86,49.82,49.8448,71796,0
+CSHI.US,D,20231027,000000,49.92,49.92,49.8101,49.825,62656,0
+CSHI.US,D,20231030,000000,49.87,49.94,49.8519,49.929,79100,0
+CSHI.US,D,20231031,000000,49.96,49.96,49.901,49.94,58591,0
+CSHI.US,D,20231101,000000,49.93,49.98,49.92,49.98,66306,0
+CSHI.US,D,20231102,000000,49.9746,50,49.94,50,34972,0
+CSHI.US,D,20231103,000000,50.01,50.03,49.96,49.98,95657,0
+CSHI.US,D,20231106,000000,50,50.05,49.98,50.05,480605,0
+CSHI.US,D,20231107,000000,50.06,50.0662,50,50.03,36895,0
+CSHI.US,D,20231108,000000,50.01,50.06,50.01,50.055,54275,0
+CSHI.US,D,20231109,000000,50.07,50.0775,50.03,50.065,69471,0
+CSHI.US,D,20231110,000000,50.05,50.1,50.04,50.09,108033,0
+CSHI.US,D,20231113,000000,50.05,50.12,50.02,50.08,40361,0
+CSHI.US,D,20231114,000000,50.11,50.12,50.07,50.085,65026,0
+CSHI.US,D,20231115,000000,50.07,50.1342,50.07,50.1,72379,0
+CSHI.US,D,20231116,000000,50.09,50.1499,50.09,50.11,93127,0
+CSHI.US,D,20231117,000000,50.11,50.12,50.1,50.1,50777,0
+CSHI.US,D,20231120,000000,50.12,50.14,50.0819,50.14,68885,0
+CSHI.US,D,20231121,000000,50.14,50.24,50.14,50.22,62194,0
+CSHI.US,D,20231122,000000,50.24,50.24,49.89,49.92,74049,0
+CSHI.US,D,20231124,000000,49.93,49.945,49.92,49.93,25135,0
+CSHI.US,D,20231127,000000,49.96,49.96,49.93,49.95,173670,0
+CSHI.US,D,20231128,000000,49.91,49.97,49.91,49.9402,60462,0
+CSHI.US,D,20231129,000000,49.94,49.9612,49.92,49.96,85189,0
+CSHI.US,D,20231130,000000,49.94,50.005,49.93,49.96,45791,0
+CSHI.US,D,20231201,000000,50.05,50.05,49.96,49.975,61780,0
+CSHI.US,D,20231204,000000,49.98,49.99,49.97,49.99,70619,0
+CSHI.US,D,20231205,000000,49.99,50.03,49.96,49.97,67877,0
+CSHI.US,D,20231206,000000,50.12,50.12,49.96,50.005,69372,0
+CSHI.US,D,20231207,000000,50.02,50.02,50,50.01,63871,0
+CSHI.US,D,20231208,000000,50,50.0299,49.9801,50,80531,0
+CSHI.US,D,20231211,000000,49.9,50.04,49.9,50.035,54770,0
+CSHI.US,D,20231212,000000,50,50.05,49.9901,50.038,33842,0
+CSHI.US,D,20231213,000000,50.03,50.0665,50.02,50.055,68581,0
+CSHI.US,D,20231214,000000,49.99,50.07,49.99,50.0608,80236,0
+CSHI.US,D,20231215,000000,50.06,50.08,50.04,50.0761,59341,0
+CSHI.US,D,20231218,000000,50.13,50.13,50.05,50.08,227635,0
+CSHI.US,D,20231219,000000,50.17,50.17,50.06,50.065,84097,0
+CSHI.US,D,20231220,000000,49.88,49.8849,49.81,49.86,75990,0
+CSHI.US,D,20231221,000000,49.9,49.9,49.81,49.87,91719,0
+CSHI.US,D,20231222,000000,49.88,49.88,49.84,49.865,126310,0
+CSHI.US,D,20231226,000000,49.87,49.9,49.87,49.895,70677,0
+CSHI.US,D,20231227,000000,49.9,49.9,49.87,49.895,86959,0
+CSHI.US,D,20231228,000000,49.9,49.95,49.87,49.93,129783,0
+CSHI.US,D,20231229,000000,49.93,49.93,49.9003,49.925,151877,0
+CSHI.US,D,20240102,000000,49.95,49.97,49.93,49.935,148072,0
+CSHI.US,D,20240103,000000,49.95,50,49.93,49.945,181317,0
+CSHI.US,D,20240104,000000,49.97,50,49.945,49.96,120536,0
+CSHI.US,D,20240105,000000,49.98,49.99,49.92,49.94,124637,0
+CSHI.US,D,20240108,000000,50.02,50.02,49.9459,49.985,80500,0
+CSHI.US,D,20240109,000000,49.98,50,49.98,49.995,90418,0
+CSHI.US,D,20240110,000000,50,50,49.98,49.9995,62915,0
+CSHI.US,D,20240111,000000,50,50.01,49.98,50,63311,0
+CSHI.US,D,20240112,000000,50.01,50.02,49.9934,50.0101,42019,0
+CSHI.US,D,20240116,000000,50,50.03,50,50.0199,71153,0
+CSHI.US,D,20240117,000000,50.01,50.05,50.01,50.0491,76713,0
+CSHI.US,D,20240118,000000,50.04,50.07,50.04,50.065,50935,0
+CSHI.US,D,20240119,000000,50.07,50.08,50.04,50.079,44665,0
+CSHI.US,D,20240122,000000,50.11,50.11,50.06,50.095,43765,0
+CSHI.US,D,20240123,000000,50.1,50.1,50.04,50.05,133958,0
+CSHI.US,D,20240124,000000,49.86,49.89,49.83,49.86,103460,0
+CSHI.US,D,20240125,000000,49.83,49.89,49.83,49.89,91470,0
+CSHI.US,D,20240126,000000,49.94,49.95,49.86,49.9005,113311,0
+CSHI.US,D,20240129,000000,49.9,49.9399,49.8701,49.895,181641,0
+CSHI.US,D,20240130,000000,49.94,49.94,49.89,49.905,76562,0
+CSHI.US,D,20240131,000000,50.03,50.03,49.9,49.915,108199,0
+CSHI.US,D,20240201,000000,49.93,49.93,49.89,49.9166,162033,0
+CSHI.US,D,20240202,000000,49.92,49.93,49.9,49.9109,141107,0
+CSHI.US,D,20240205,000000,49.96,49.96,49.9,49.9496,132362,0
+CSHI.US,D,20240206,000000,49.96,49.96,49.92,49.935,89941,0
+CSHI.US,D,20240207,000000,49.96,49.97,49.9201,49.945,93487,0
+CSHI.US,D,20240208,000000,49.96,49.97,49.95,49.9605,66280,0
+CSHI.US,D,20240209,000000,50,50,49.96,49.9665,97600,0
+CSHI.US,D,20240212,000000,50.03,50.03,49.9762,50.005,50631,0
+CSHI.US,D,20240213,000000,50.04,50.04,49.99,50.02,268680,0
+CSHI.US,D,20240214,000000,50.04,50.04,49.97,50.01,130677,0
+CSHI.US,D,20240215,000000,50.05,50.05,49.9802,50.02,80472,0
+CSHI.US,D,20240216,000000,50.05,50.05,50,50.015,75093,0
+CSHI.US,D,20240220,000000,50.06,50.0699,50,50.01,121360,0
+CSHI.US,D,20240221,000000,49.83,49.83,49.76,49.809,113516,0
+CSHI.US,D,20240222,000000,49.85,49.85,49.8,49.815,93365,0
+CSHI.US,D,20240223,000000,49.86,49.86,49.81,49.81,64433,0
+CSHI.US,D,20240226,000000,49.89,49.89,49.8,49.83,124818,0
+CSHI.US,D,20240227,000000,49.78,49.86,49.78,49.845,53406,0
+CSHI.US,D,20240228,000000,49.86,49.86,49.83,49.84,49215,0
+CSHI.US,D,20240229,000000,49.85,49.87,49.83,49.85,53530,0
+CSHI.US,D,20240301,000000,49.88,49.89,49.86,49.89,129263,0
+CSHI.US,D,20240304,000000,49.89,49.9,49.88,49.9,186139,0
+CSHI.US,D,20240305,000000,49.94,49.94,49.88,49.88,53225,0
+CSHI.US,D,20240306,000000,49.92,49.92,49.89,49.9,72103,0
+CSHI.US,D,20240307,000000,49.97,49.97,49.91,49.92,65652,0
+CSHI.US,D,20240308,000000,49.92,49.93,49.88,49.91,107740,0
+CSHI.US,D,20240311,000000,49.94,49.95,49.9101,49.94,48140,0
+CSHI.US,D,20240312,000000,49.89,49.9899,49.89,49.955,45206,0
+CSHI.US,D,20240313,000000,49.97,49.98,49.92,49.96,68709,0
+CSHI.US,D,20240314,000000,49.92,49.9799,49.92,49.95,248919,0
+CSHI.US,D,20240315,000000,49.93,49.98,49.92,49.97,97881,0
+CSHI.US,D,20240318,000000,49.93,50,49.93,50,98967,0
+CSHI.US,D,20240319,000000,50,50.02,49.97,50.02,75270,0
+CSHI.US,D,20240320,000000,49.86,49.86,49.75,49.78,101731,0
+CSHI.US,D,20240321,000000,49.78,49.78,49.7283,49.75,64110,0
+CSHI.US,D,20240322,000000,49.77,49.8,49.7601,49.77,156090,0
+CSHI.US,D,20240325,000000,49.83,49.83,49.78,49.83,98771,0
+CSHI.US,D,20240326,000000,49.78,49.82,49.78,49.8096,97583,0
+CSHI.US,D,20240327,000000,49.79,49.815,49.79,49.81,79605,0
+CSHI.US,D,20240328,000000,49.82,49.82,49.8,49.8,136226,0
+CSHI.US,D,20240401,000000,49.83,49.85,49.8,49.84,160694,0
+CSHI.US,D,20240402,000000,49.75,49.855,49.75,49.85,102209,0
+CSHI.US,D,20240403,000000,49.84,49.86,49.8174,49.83,41859,0
+CSHI.US,D,20240404,000000,49.86,49.86,49.84,49.855,51307,0
+CSHI.US,D,20240405,000000,49.855,49.878,49.85,49.87,57221,0
+CSHI.US,D,20240408,000000,49.86,49.9,49.86,49.9,91870,0
+CSHI.US,D,20240409,000000,49.9,49.9169,49.87,49.9,395367,0
+CSHI.US,D,20240410,000000,49.875,49.939,49.8593,49.9085,146753,0
+CSHI.US,D,20240411,000000,49.91,49.924,49.895,49.9187,111502,0
+CSHI.US,D,20240412,000000,49.9,49.92,49.8701,49.88,240492,0
+CSHI.US,D,20240415,000000,49.94,49.9499,49.89,49.93,74876,0
+CSHI.US,D,20240416,000000,49.91,49.95,49.9001,49.92,76012,0
+CSHI.US,D,20240417,000000,49.94,49.95,49.91,49.92,109152,0
+CSHI.US,D,20240418,000000,49.96,49.96,49.9207,49.9386,107744,0
+CSHI.US,D,20240419,000000,49.9693,49.9697,49.91,49.91,147773,0
+CSHI.US,D,20240422,000000,49.99,49.99,49.91,49.97,136830,0
+CSHI.US,D,20240423,000000,49.97,50,49.9326,50,96896,0
+CSHI.US,D,20240424,000000,49.78,49.78,49.735,49.75,1294817,0
+CSHI.US,D,20240425,000000,49.76,49.78,49.74,49.76,70945,0
+CSHI.US,D,20240426,000000,49.78,49.81,49.755,49.78,58117,0
+CSHI.US,D,20240429,000000,49.78,49.82,49.78,49.79,82619,0
+CSHI.US,D,20240430,000000,49.85,49.85,49.79,49.79,129367,0
+CSHI.US,D,20240501,000000,49.77,49.82,49.77,49.8,68140,0
+CSHI.US,D,20240502,000000,49.8,49.82,49.8,49.8,92280,0
+CSHI.US,D,20240503,000000,49.94,49.94,49.8,49.8,126844,0
+CSHI.US,D,20240506,000000,49.83,49.8593,49.81,49.81,81395,0
+CSHI.US,D,20240507,000000,49.8,49.87,49.8,49.85,68473,0
+CSHI.US,D,20240508,000000,49.87,49.87,49.83,49.83,124591,0
+CSHI.US,D,20240509,000000,49.83,49.88,49.83,49.88,46030,0
+CSHI.US,D,20240510,000000,49.86,49.905,49.86,49.89,122040,0
+CSHI.US,D,20240513,000000,49.88,49.92,49.88,49.91,98494,0
+CSHI.US,D,20240514,000000,49.94,49.94,49.9,49.91,60459,0
+CSHI.US,D,20240515,000000,49.9,49.93,49.88,49.88,135534,0
+CSHI.US,D,20240516,000000,49.89,49.97,49.88,49.91,85098,0
+CSHI.US,D,20240517,000000,49.99,49.99,49.91,49.93,53517,0
+CSHI.US,D,20240520,000000,49.98,49.98,49.9401,49.955,85557,0
+CSHI.US,D,20240521,000000,49.97,49.97,49.955,49.961,45902,0
+CSHI.US,D,20240522,000000,49.76,49.77,49.74,49.74,99221,0
+CSHI.US,D,20240523,000000,49.74,49.79,49.71,49.74,148533,0
+CSHI.US,D,20240524,000000,49.74,49.768,49.74,49.75,103825,0
+CSHI.US,D,20240528,000000,49.77,49.79,49.75,49.77,131087,0
+CSHI.US,D,20240529,000000,49.78,49.79,49.7591,49.78,101065,0
+CSHI.US,D,20240530,000000,49.7853,49.8,49.78,49.78,33963,0
+CSHI.US,D,20240531,000000,49.78,49.82,49.7701,49.8,91791,0
+CSHI.US,D,20240603,000000,49.77,49.84,49.77,49.83,100395,0
+CSHI.US,D,20240604,000000,49.82,49.85,49.8145,49.84,166526,0
+CSHI.US,D,20240605,000000,49.83,49.85,49.8101,49.845,94216,0
+CSHI.US,D,20240606,000000,49.85,49.86,49.8173,49.83,44228,0
+CSHI.US,D,20240607,000000,49.81,49.87,49.81,49.87,99142,0
+CSHI.US,D,20240610,000000,49.86,49.88,49.84,49.84,161439,0
+CSHI.US,D,20240611,000000,49.86,49.89,49.85,49.85,104837,0
+CSHI.US,D,20240612,000000,49.86,49.88,49.85,49.85,108437,0
+CSHI.US,D,20240613,000000,49.865,49.885,49.8501,49.86,50513,0
+CSHI.US,D,20240614,000000,49.86,49.9,49.86,49.88,40058,0
+CSHI.US,D,20240617,000000,49.88,49.9,49.87,49.89,89971,0
+CSHI.US,D,20240618,000000,49.94,49.94,49.9,49.92,56696,0
+CSHI.US,D,20240620,000000,49.91,49.94,49.905,49.93,91057,0
+CSHI.US,D,20240621,000000,49.9,49.96,49.9,49.94,45492,0
+CSHI.US,D,20240624,000000,49.97,49.97,49.95,49.96,67117,0
+CSHI.US,D,20240625,000000,49.9601,49.99,49.95,49.99,107938,0
+CSHI.US,D,20240626,000000,49.81,49.81,49.75,49.76,75915,0
+CSHI.US,D,20240627,000000,49.79,49.7994,49.76,49.76,112732,0
+CSHI.US,D,20240628,000000,49.79,49.7952,49.76,49.76,57350,0
+CSHI.US,D,20240701,000000,49.76,49.81,49.76,49.81,60918,0
+CSHI.US,D,20240702,000000,49.79,49.82,49.78,49.81,47690,0
+CSHI.US,D,20240703,000000,49.94,49.94,49.79,49.8,83294,0
+CSHI.US,D,20240705,000000,49.78,49.8599,49.78,49.82,239548,0
+CSHI.US,D,20240708,000000,49.8,49.87,49.8,49.87,1202289,0
+CSHI.US,D,20240709,000000,49.94,49.94,49.81,49.86,74352,0
+CSHI.US,D,20240710,000000,49.9,49.9,49.8401,49.8787,76548,0
+CSHI.US,D,20240711,000000,49.9,49.9,49.8507,49.88,113878,0
+CSHI.US,D,20240712,000000,49.89,49.9,49.86,49.87,103713,0
+CSHI.US,D,20240715,000000,50,50,49.87,49.92,63207,0
+CSHI.US,D,20240716,000000,49.89,49.92,49.885,49.89,156282,0
+CSHI.US,D,20240717,000000,49.88,49.9399,49.88,49.91,92962,0
+CSHI.US,D,20240718,000000,49.94,49.9445,49.9,49.94,81955,0
+CSHI.US,D,20240719,000000,49.94,49.96,49.9138,49.95,58693,0
+CSHI.US,D,20240722,000000,49.94,49.96,49.92,49.96,150257,0
+CSHI.US,D,20240723,000000,49.98,49.98,49.9301,49.96,56426,0
+CSHI.US,D,20240724,000000,49.79,49.79,49.73,49.73,131432,0
+CSHI.US,D,20240725,000000,49.95,49.95,49.68,49.7,276017,0
+CSHI.US,D,20240726,000000,49.65,49.76,49.65,49.75,167533,0
+CSHI.US,D,20240729,000000,49.77,49.77,49.7301,49.75,122701,0
+CSHI.US,D,20240730,000000,49.76,49.79,49.75,49.78,102226,0
+CSHI.US,D,20240731,000000,49.77,49.8,49.7501,49.769,70433,0
+CSHI.US,D,20240801,000000,49.76,49.81,49.76,49.78,97413,0
+CSHI.US,D,20240802,000000,49.85,49.85,49.71,49.77,256028,0
+CSHI.US,D,20240805,000000,49.69,49.71,49.58,49.58,281764,0
+CSHI.US,D,20240806,000000,49.75,49.789,49.62,49.75,147431,0
+CSHI.US,D,20240807,000000,49.87,49.87,49.67,49.67,190454,0
+CSHI.US,D,20240808,000000,49.7668,49.83,49.731,49.8,109046,0
+CSHI.US,D,20240809,000000,49.75,49.8598,49.73,49.73,68448,0
+CSHI.US,D,20240812,000000,49.77,49.8998,49.73,49.87,42411,0
+CSHI.US,D,20240813,000000,49.92,49.92,49.88,49.92,33029,0
+CSHI.US,D,20240814,000000,49.86,49.8961,49.86,49.88,42434,0
+CSHI.US,D,20240815,000000,49.86,49.9299,49.86,49.88,163501,0
+CSHI.US,D,20240816,000000,49.93,49.97,49.8693,49.97,53036,0
+CSHI.US,D,20240819,000000,49.95,49.97,49.9,49.92,88395,0
+CSHI.US,D,20240820,000000,49.95,49.96,49.91,49.96,140933,0
+CSHI.US,D,20240821,000000,49.64,49.76,49.64,49.73,249246,0
+CSHI.US,D,20240822,000000,49.75,49.7599,49.72,49.74,105148,0
+CSHI.US,D,20240823,000000,49.71,49.77,49.71,49.74,71474,0
+CSHI.US,D,20240826,000000,49.77,49.79,49.75,49.79,138244,0
+CSHI.US,D,20240827,000000,49.79,49.8,49.79,49.79,297440,0
+CSHI.US,D,20240828,000000,49.79,49.83,49.76,49.83,99582,0
+CSHI.US,D,20240829,000000,49.83,49.83,49.7599,49.76,98735,0
+CSHI.US,D,20240830,000000,49.74,49.83,49.74,49.8,59398,0
+CSHI.US,D,20240903,000000,49.82,49.84,49.75,49.75,188675,0
+CSHI.US,D,20240904,000000,49.82,49.84,49.76,49.8,194022,0
+CSHI.US,D,20240905,000000,49.83,49.85,49.79,49.8428,161405,0
+CSHI.US,D,20240906,000000,49.84,49.8499,49.76,49.78,78952,0
+CSHI.US,D,20240909,000000,49.75,49.85,49.75,49.84,235227,0
+CSHI.US,D,20240910,000000,49.85,49.9,49.8301,49.9,136697,0
+CSHI.US,D,20240911,000000,49.82,49.91,49.82,49.9,56602,0
+CSHI.US,D,20240912,000000,49.87,49.93,49.8111,49.93,107018,0
+CSHI.US,D,20240913,000000,49.88,49.912,49.86,49.9,87520,0
+CSHI.US,D,20240916,000000,49.89,49.94,49.89,49.9199,60523,0
+CSHI.US,D,20240917,000000,49.91,49.95,49.91,49.95,170427,0
+CSHI.US,D,20240918,000000,49.92,49.96,49.92,49.9309,113609,0
+CSHI.US,D,20240919,000000,49.94,49.97,49.94,49.95,96764,0
+CSHI.US,D,20240920,000000,49.97,49.98,49.9501,49.97,142819,0
+CSHI.US,D,20240923,000000,49.99,50.01,49.98,50.0077,59389,0
+CSHI.US,D,20240924,000000,50.01,50.04,49.98,49.99,210270,0
+CSHI.US,D,20240925,000000,49.86,49.86,49.76,49.8,665046,0
+CSHI.US,D,20240926,000000,49.8,49.83,49.78,49.81,188110,0
+CSHI.US,D,20240927,000000,49.83,49.845,49.812,49.84,62552,0
+CSHI.US,D,20240930,000000,49.865,49.89,49.8,49.8,88351,0
+CSHI.US,D,20241001,000000,49.85,49.85,49.7999,49.82,95211,0
+CSHI.US,D,20241002,000000,49.81,49.85,49.8063,49.85,96288,0
+CSHI.US,D,20241003,000000,49.81,49.88,49.81,49.87,169831,0
+CSHI.US,D,20241004,000000,49.8,49.8999,49.8,49.88,71157,0
+CSHI.US,D,20241007,000000,49.88,49.9,49.88,49.88,108104,0
+CSHI.US,D,20241008,000000,49.9,49.91,49.8501,49.87,90591,0
+CSHI.US,D,20241009,000000,49.87,49.92,49.8601,49.9,183894,0
+CSHI.US,D,20241010,000000,49.92,49.93,49.89,49.89,163890,0
+CSHI.US,D,20241011,000000,49.97,49.9702,49.8901,49.94,82721,0
+CSHI.US,D,20241014,000000,49.9,49.95,49.9,49.94,67573,0
+CSHI.US,D,20241015,000000,49.98,49.98,49.92,49.96,143868,0
+CSHI.US,D,20241016,000000,49.91,49.9899,49.91,49.96,93787,0
+CSHI.US,D,20241017,000000,49.9,49.9843,49.9,49.97,50151,0
+CSHI.US,D,20241018,000000,49.94,49.9999,49.94,49.96,72963,0
+CSHI.US,D,20241021,000000,49.95,50.01,49.95,49.98,141006,0
+CSHI.US,D,20241022,000000,49.98,49.98,49.96,49.98,117862,0
+CSHI.US,D,20241023,000000,49.78,49.8,49.77,49.78,88019,0
+CSHI.US,D,20241024,000000,49.8,49.81,49.76,49.79,102220,0
+CSHI.US,D,20241025,000000,49.81,49.82,49.7801,49.795,97063,0
+CSHI.US,D,20241028,000000,49.79,49.8499,49.79,49.79,56978,0
+CSHI.US,D,20241029,000000,49.79,49.8218,49.79,49.8001,33298,0
+CSHI.US,D,20241030,000000,49.9,49.9,49.8,49.835,103571,0
+CSHI.US,D,20241031,000000,49.85,49.85,49.805,49.82,187793,0
+CSHI.US,D,20241101,000000,49.84,49.86,49.82,49.84,154560,0
+CSHI.US,D,20241104,000000,49.83,49.88,49.83,49.8789,68585,0
+CSHI.US,D,20241105,000000,49.91,49.91,49.85,49.89,109392,0
+CSHI.US,D,20241106,000000,49.9,49.92,49.89,49.92,79554,0
+CSHI.US,D,20241107,000000,49.95,49.96,49.9025,49.9324,178463,0
+CSHI.US,D,20241108,000000,49.97,49.97,49.86,49.935,82734,0
+CSHI.US,D,20241111,000000,49.89,49.96,49.89,49.945,93515,0
+CSHI.US,D,20241112,000000,49.92,49.97,49.92,49.9561,62021,0
+CSHI.US,D,20241113,000000,49.9992,50.02,49.95,49.97,76176,0
+CSHI.US,D,20241114,000000,49.9708,49.99,49.958,49.958,377803,0
+CSHI.US,D,20241115,000000,49.94,49.9896,49.92,49.9779,176118,0
+CSHI.US,D,20241118,000000,49.99,50,49.98,49.99,87327,0
+CSHI.US,D,20241119,000000,50.0137,50.03,49.99,50.01,106064,0
+CSHI.US,D,20241120,000000,49.8131,49.8131,49.75,49.77,226672,0
+CSHI.US,D,20241121,000000,49.787,49.8066,49.76,49.78,193930,0
+CSHI.US,D,20241122,000000,49.7965,49.81,49.76,49.7994,177747,0
+CSHI.US,D,20241125,000000,49.8172,49.84,49.8,49.8278,112538,0
+CSHI.US,D,20241126,000000,49.8401,49.85,49.83,49.845,78098,0
+CSHI.US,D,20241127,000000,49.85,49.85,49.8,49.847,65293,0
+CSHI.US,D,20241129,000000,49.85,49.870864,49.85,49.8556,23129,0
+CSHI.US,D,20241202,000000,49.8723,49.88,49.84,49.8686,444709,0
+CSHI.US,D,20241203,000000,49.87,49.8799,49.85,49.86,144220,0
+CSHI.US,D,20241204,000000,49.9,49.95,49.86,49.885,104131,0
+CSHI.US,D,20241205,000000,49.9088,49.91,49.86,49.86,323568,0
+CSHI.US,D,20241206,000000,49.88,49.9,49.88,49.89,94536,0
+CSHI.US,D,20241209,000000,49.8999,49.91,49.89,49.9,107997,0
+CSHI.US,D,20241210,000000,49.905,49.91,49.9,49.91,85051,0
+CSHI.US,D,20241211,000000,49.91,49.92,49.9,49.92,68193,0
+CSHI.US,D,20241212,000000,49.92,49.93,49.91,49.93,84326,0
+CSHI.US,D,20241213,000000,49.94,49.955,49.935,49.95,92899,0
+CSHI.US,D,20241216,000000,49.96,49.98,49.95,49.96,77601,0
+CSHI.US,D,20241217,000000,49.97,49.98,49.96,49.975,108745,0
+CSHI.US,D,20241218,000000,49.972,50,49.9009,49.9439,123929,0
+CSHI.US,D,20241219,000000,49.95,50,49.93,49.94,133211,0
+CSHI.US,D,20241220,000000,49.96,49.99,49.95,49.985,87601,0
+CSHI.US,D,20241223,000000,49.99,50,49.98,50,112891,0
+CSHI.US,D,20241224,000000,49.8,49.81,49.79,49.805,93006,0
+CSHI.US,D,20241226,000000,49.8214,49.8279,49.8,49.81,145159,0
+CSHI.US,D,20241227,000000,49.83,49.86,49.79,49.83,104829,0
+CSHI.US,D,20241230,000000,49.84,49.88,49.78,49.83,231479,0
+CSHI.US,D,20241231,000000,49.83,49.84,49.82,49.82,138411,0
+CSHI.US,D,20250102,000000,49.85,49.8599,49.79,49.84,133957,0
+CSHI.US,D,20250103,000000,49.865,49.89,49.84,49.87,231390,0
+CSHI.US,D,20250106,000000,49.87,49.89,49.86,49.87,156573,0
+CSHI.US,D,20250107,000000,49.88,49.89,49.85,49.87,120836,0
+CSHI.US,D,20250108,000000,49.8705,49.88,49.86,49.88,179704,0
+CSHI.US,D,20250110,000000,49.88,49.9,49.8601,49.89,316862,0
+CSHI.US,D,20250113,000000,49.84,49.9,49.83,49.87,143982,0
+CSHI.US,D,20250114,000000,49.8601,49.92,49.83,49.9,168226,0
+CSHI.US,D,20250115,000000,49.94,49.94,49.9,49.93,129203,0
+CSHI.US,D,20250116,000000,49.9383,49.95,49.91,49.91,126867,0
+CSHI.US,D,20250117,000000,49.9429,49.9696,49.9173,49.95,161291,0
+CSHI.US,D,20250121,000000,49.9306,49.98,49.93,49.94,142123,0
+CSHI.US,D,20250122,000000,49.7618,49.7719,49.74,49.75,171540,0
+CSHI.US,D,20250123,000000,49.76,49.7703,49.75,49.7604,199738,0
+CSHI.US,D,20250124,000000,49.7671,49.78,49.73,49.775,155227,0
+CSHI.US,D,20250127,000000,49.765,49.78,49.73,49.75,129876,0
+CSHI.US,D,20250128,000000,49.78,49.7899,49.73,49.76,134100,0
+CSHI.US,D,20250129,000000,49.8,49.98,49.75,49.76,211832,0
+CSHI.US,D,20250130,000000,49.7973,49.8099,49.75,49.78,213220,0
+CSHI.US,D,20250131,000000,49.766,49.82,49.74,49.7786,305301,0
+CSHI.US,D,20250203,000000,49.75,49.81,49.75,49.805,372179,0
+CSHI.US,D,20250204,000000,49.83,49.83,49.79,49.83,133251,0
+CSHI.US,D,20250205,000000,49.83,49.8499,49.72,49.83,185545,0
+CSHI.US,D,20250206,000000,49.85,49.8564,49.79,49.82,314170,0
+CSHI.US,D,20250207,000000,49.855,49.8599,49.8,49.8389,141469,0
+CSHI.US,D,20250210,000000,49.8432,49.87,49.82,49.86,97256,0
+CSHI.US,D,20250211,000000,49.87,49.88,49.84,49.88,108943,0
+CSHI.US,D,20250212,000000,49.875,49.89,49.86,49.87,164790,0
+CSHI.US,D,20250213,000000,49.8848,49.8963,49.86,49.88,138019,0
+CSHI.US,D,20250214,000000,49.905,49.91,49.87,49.89,165231,0
+CSHI.US,D,20250218,000000,49.91,49.92,49.8705,49.9186,146995,0
+CSHI.US,D,20250219,000000,49.91,49.93,49.9,49.9194,145716,0
+CSHI.US,D,20250220,000000,49.9267,49.942,49.9,49.92,328451,0
+CSHI.US,D,20250221,000000,49.945,49.945,49.92,49.93,108911,0
+CSHI.US,D,20250224,000000,49.935,49.94,49.91,49.93,222396,0
+CSHI.US,D,20250225,000000,49.92,49.9301,49.9,49.91,113363,0
+CSHI.US,D,20250226,000000,49.7001,49.74,49.7001,49.725,224219,0
+CSHI.US,D,20250227,000000,49.7498,49.75,49.69,49.7,161905,0
+CSHI.US,D,20250228,000000,49.71,49.745,49.7,49.739,166659,0
+CSHI.US,D,20250303,000000,49.73,49.76,49.71,49.72,173956,0
+CSHI.US,D,20250304,000000,49.74,49.75,49.68,49.68,158136,0
+CSHI.US,D,20250305,000000,49.7184,49.7412,49.6917,49.7195,226822,0
+CSHI.US,D,20250306,000000,49.7,49.87,49.67,49.7,475149,0
+CSHI.US,D,20250307,000000,49.72,49.74,49.66,49.72,205453,0
+CSHI.US,D,20250310,000000,49.71,49.73,49.65,49.655,257089,0
+CSHI.US,D,20250311,000000,49.63,49.6878,49.59,49.67,203317,0
+CSHI.US,D,20250312,000000,49.68,49.77,49.67,49.77,201053,0
+CSHI.US,D,20250313,000000,49.76,49.76,49.64,49.685,151421,0
+CSHI.US,D,20250314,000000,49.691,49.76,49.691,49.76,155919,0
+CSHI.US,D,20250317,000000,49.7,49.8,49.7,49.76,158911,0
+CSHI.US,D,20250318,000000,49.75,49.8,49.75,49.8,70003,0
+CSHI.US,D,20250319,000000,49.78,49.83,49.7706,49.79,93854,0
+CSHI.US,D,20250320,000000,49.83,49.85,49.8062,49.85,112741,0
+CSHI.US,D,20250321,000000,49.85,49.87,49.81,49.86,113429,0
+CSHI.US,D,20250324,000000,49.838,49.88,49.82,49.88,157911,0
+CSHI.US,D,20250325,000000,49.88,49.91,49.83,49.9,131403,0
+CSHI.US,D,20250326,000000,49.67,49.71,49.651,49.68,126578,0
+CSHI.US,D,20250327,000000,49.67,49.6991,49.65,49.68,157917,0
+CSHI.US,D,20250328,000000,49.7,49.7,49.62,49.63,302923,0
+CSHI.US,D,20250331,000000,49.6,49.6559,49.52,49.63,319856,0
+CSHI.US,D,20250401,000000,49.62,49.7,49.61,49.69,288487,0
+CSHI.US,D,20250402,000000,49.695,49.71,49.6424,49.71,350903,0
+CSHI.US,D,20250403,000000,49.66,49.66,49.47,49.58,275839,0
+CSHI.US,D,20250404,000000,49.4,49.4,49.01,49.01,483800,0
+CSHI.US,D,20250407,000000,48.35,49.2,48.17,49,553677,0
+CSHI.US,D,20250408,000000,49.2342,49.42,48.74,48.87,304962,0
+CSHI.US,D,20250409,000000,48.8288,49.53,48.67,49.47,298874,0
+CSHI.US,D,20250410,000000,49.47,49.6,49.1289,49.37,183957,0
+CSHI.US,D,20250411,000000,49.2835,49.47,49.25,49.44,105778,0
+CSHI.US,D,20250414,000000,49.48,49.5599,49.4,49.51,91282,0
+CSHI.US,D,20250415,000000,49.51,49.6099,49.51,49.52,152269,0
+CSHI.US,D,20250416,000000,49.59,49.6097,49.51,49.53,134584,0
+CSHI.US,D,20250417,000000,49.61,49.61,49.5501,49.59,81547,0
+CSHI.US,D,20250421,000000,49.6019,49.61,49.42,49.52,143689,0
+CSHI.US,D,20250422,000000,49.59,49.6799,49.49,49.63,139883,0
+CSHI.US,D,20250423,000000,49.5,49.56,49.4501,49.49,118707,0
+CSHI.US,D,20250424,000000,49.48,49.6,49.45,49.53,209480,0
+CSHI.US,D,20250425,000000,49.55,49.64,49.44,49.57,67635,0
+CSHI.US,D,20250428,000000,49.57,49.605,49.42,49.6,79858,0
+CSHI.US,D,20250429,000000,49.585,49.6287,49.57,49.59,69446,0
+CSHI.US,D,20250430,000000,49.585,49.6,49.57,49.59,78922,0
+CSHI.US,D,20250501,000000,49.59,49.65,49.59,49.62,114192,0
+CSHI.US,D,20250502,000000,49.62,49.66,49.61,49.66,70680,0
+CSHI.US,D,20250505,000000,49.6555,49.73,49.6507,49.7,90538,0
+CSHI.US,D,20250506,000000,49.7,49.71,49.6732,49.695,71649,0
+CSHI.US,D,20250507,000000,49.72,49.73,49.6728,49.68,51745,0
+CSHI.US,D,20250508,000000,49.7499,49.79,49.7,49.735,162212,0
+CSHI.US,D,20250509,000000,49.8126,49.8126,49.6532,49.76,101046,0
+CSHI.US,D,20250512,000000,49.74,49.8,49.73,49.77,88930,0
+CSHI.US,D,20250513,000000,49.78,49.82,49.74,49.82,113420,0
+CSHI.US,D,20250514,000000,49.76,49.83,49.76,49.83,51213,0
+CSHI.US,D,20250515,000000,49.76,49.83,49.76,49.83,83887,0
+CSHI.US,D,20250516,000000,49.81,49.85,49.73,49.73,101412,0
+CSHI.US,D,20250519,000000,49.8224,49.85,49.73,49.845,63131,0
+CSHI.US,D,20250520,000000,49.8502,49.89,49.8,49.89,74035,0
+CSHI.US,D,20250521,000000,49.71,49.78,49.61,49.63,150645,0
+CSHI.US,D,20250522,000000,49.58,49.69,49.58,49.66,77605,0
+CSHI.US,D,20250523,000000,49.6163,49.66,49.61,49.64,102756,0
+CSHI.US,D,20250527,000000,49.6995,49.72,49.61,49.7,77221,0
+CSHI.US,D,20250528,000000,49.7,49.73,49.6306,49.71,86549,0
+CSHI.US,D,20250529,000000,49.74,49.74,49.66,49.68,143980,0
+CSHI.US,D,20250530,000000,49.67,49.74,49.65,49.72,52761,0
+CSHI.US,D,20250602,000000,49.71,49.7685,49.7,49.73,161249,0
+CSHI.US,D,20250603,000000,49.7363,49.8,49.7363,49.76,102873,0
+CSHI.US,D,20250604,000000,49.74,49.7842,49.73,49.76,62811,0
+CSHI.US,D,20250605,000000,49.7,49.78,49.7,49.78,95386,0
+CSHI.US,D,20250606,000000,49.79,49.81,49.7601,49.794,81396,0
+CSHI.US,D,20250609,000000,49.82,49.84,49.7624,49.77,122581,0
+CSHI.US,D,20250610,000000,49.764,49.8398,49.74,49.78,114837,0
+CSHI.US,D,20250611,000000,49.86,49.86,49.76,49.76,124552,0
+CSHI.US,D,20250612,000000,49.78,49.86,49.78,49.82,105243,0
+CSHI.US,D,20250613,000000,49.7742,49.85,49.75,49.82,143192,0
+CSHI.US,D,20250616,000000,49.7968,49.87,49.7597,49.87,94282,0
+CSHI.US,D,20250617,000000,49.86,49.87,49.8,49.87,102846,0
+CSHI.US,D,20250618,000000,49.84,49.89,49.84,49.89,69661,0
+CSHI.US,D,20250620,000000,49.8501,49.8855,49.85,49.87,105735,0
+CSHI.US,D,20250623,000000,49.8781,49.89,49.8501,49.89,80453,0
+CSHI.US,D,20250624,000000,49.89,49.94,49.8801,49.94,157001,0
+CSHI.US,D,20250625,000000,49.73,49.81,49.7,49.76,214720,0
+CSHI.US,D,20250626,000000,49.73,49.75,49.7,49.71,138034,0
+CSHI.US,D,20250627,000000,49.7592,49.76,49.71,49.76,252237,0
+CSHI.US,D,20250630,000000,49.7541,49.76,49.73,49.73,145447,0
+CSHI.US,D,20250701,000000,49.7694,49.77,49.71,49.73,151969,0
+CSHI.US,D,20250702,000000,49.7355,49.79,49.73,49.78,173070,0
+CSHI.US,D,20250703,000000,49.7912,49.8,49.74,49.76,103822,0
+CSHI.US,D,20250707,000000,49.78,49.82,49.7638,49.8,229238,0
+CSHI.US,D,20250708,000000,49.8227,49.86,49.8,49.86,113429,0
+CSHI.US,D,20250709,000000,49.83,49.8465,49.8,49.82,95922,0
+CSHI.US,D,20250710,000000,49.81,49.8396,49.8,49.8,71069,0
+CSHI.US,D,20250711,000000,49.85,49.86,49.8,49.813,147887,0
+CSHI.US,D,20250714,000000,49.82,49.86,49.8195,49.84,122013,0
+CSHI.US,D,20250715,000000,49.86,49.88,49.8301,49.84,149028,0
+CSHI.US,D,20250716,000000,49.8631,49.8899,49.85,49.88,164457,0
+CSHI.US,D,20250717,000000,49.87,49.87,49.84,49.845,113319,0
+CSHI.US,D,20250718,000000,49.831,49.88,49.831,49.86,102468,0
+CSHI.US,D,20250721,000000,49.87,49.91,49.86,49.87,125588,0
+CSHI.US,D,20250722,000000,49.888,49.93,49.87,49.9,94329,0
+CSHI.US,D,20250723,000000,49.765,49.765,49.65,49.682,135816,0
+CSHI.US,D,20250724,000000,49.715,49.73,49.6848,49.695,92403,0
+CSHI.US,D,20250725,000000,49.7097,49.8,49.7003,49.73,254527,0
+CSHI.US,D,20250728,000000,49.76,49.79,49.715,49.74,142999,0
+CSHI.US,D,20250729,000000,49.745,49.75,49.73,49.74,89298,0
+CSHI.US,D,20250730,000000,49.75,49.75,49.72,49.75,92920,0
+CSHI.US,D,20250731,000000,49.7518,49.8,49.74,49.76,131205,0
+CSHI.US,D,20250801,000000,49.76,49.76,49.67,49.71,232539,0
+CSHI.US,D,20250804,000000,49.755,49.79,49.7148,49.79,169709,0
+CSHI.US,D,20250805,000000,49.7999,49.81,49.77,49.77,164319,0
+CSHI.US,D,20250806,000000,49.79,49.82,49.789149,49.8,182630,0
+CSHI.US,D,20250807,000000,49.8203,49.85,49.78,49.783,152476,0
+CSHI.US,D,20250808,000000,49.78,49.83,49.78,49.83,180194,0
+CSHI.US,D,20250811,000000,49.8175,49.84,49.8,49.823,133354,0
+CSHI.US,D,20250812,000000,49.845,49.8499,49.82,49.82,115258,0
+CSHI.US,D,20250813,000000,49.845,49.86,49.82,49.82,101517,0
+CSHI.US,D,20250814,000000,49.83,49.8799,49.82,49.83,137634,0
+CSHI.US,D,20250815,000000,49.86,49.86,49.83,49.85,125454,0
+CSHI.US,D,20250818,000000,49.85,49.89,49.83,49.89,141972,0
+CSHI.US,D,20250819,000000,49.89,49.9,49.86,49.89,189388,0
+CSHI.US,D,20250820,000000,49.73,49.75,49.6446,49.69,287662,0
+CSHI.US,D,20250821,000000,49.69,49.7,49.6646,49.68,169968,0
+CSHI.US,D,20250822,000000,49.6602,49.72,49.65,49.72,206752,0
+CSHI.US,D,20250825,000000,49.75,49.77,49.69,49.73,167987,0
+CSHI.US,D,20250826,000000,49.7,49.7299,49.69,49.7,266409,0
+CSHI.US,D,20250827,000000,49.7154,49.723,49.675,49.68,170629,0
+CSHI.US,D,20250828,000000,49.71,49.72,49.71,49.71,72810,0
+CSHI.US,D,20250829,000000,49.7219,49.75,49.694,49.72,227187,0
+CSHI.US,D,20250902,000000,49.734,49.7452,49.7,49.7,229853,0
+CSHI.US,D,20250903,000000,49.73,49.77,49.7,49.77,146068,0
+CSHI.US,D,20250904,000000,49.74,49.7789,49.73,49.7481,83503,0
+CSHI.US,D,20250905,000000,49.7999,49.7999,49.76,49.76,130452,0
+CSHI.US,D,20250908,000000,49.76,49.8,49.75,49.75,114442,0
+CSHI.US,D,20250909,000000,49.78,49.8,49.76,49.79,84660,0
+CSHI.US,D,20250910,000000,49.7775,49.82,49.7687,49.8,336203,0
+CSHI.US,D,20250911,000000,49.8,49.82,49.78,49.81,61469,0
+CSHI.US,D,20250912,000000,49.81,49.83,49.8003,49.817,67965,0
+CSHI.US,D,20250915,000000,49.81,49.84,49.8,49.82,125142,0
+CSHI.US,D,20250916,000000,49.85,49.85,49.83,49.85,142538,0
+CSHI.US,D,20250917,000000,49.83,49.85,49.83,49.84,178244,0
+CSHI.US,D,20250918,000000,49.8419,49.86,49.83,49.857,182841,0
+CSHI.US,D,20250919,000000,49.8699,49.87,49.842,49.86,134975,0
+CSHI.US,D,20250922,000000,49.87,49.88,49.86,49.87,153831,0
+CSHI.US,D,20250923,000000,49.88,49.9,49.87,49.882,131214,0
+CSHI.US,D,20250924,000000,49.7,49.71,49.67,49.69,200135,0
+CSHI.US,D,20250925,000000,49.69,49.7,49.67,49.68,145401,0
+CSHI.US,D,20250926,000000,49.6811,49.72,49.68,49.68,187863,0
+CSHI.US,D,20250929,000000,49.69,49.73,49.69,49.727,118706,0
+CSHI.US,D,20250930,000000,49.725,49.74,49.71,49.723,220518,0
+CSHI.US,D,20251001,000000,49.73,49.7399,49.71,49.71,279643,0
+CSHI.US,D,20251002,000000,49.74,49.7404,49.72,49.72,216455,0
+CSHI.US,D,20251003,000000,49.73,49.75,49.73,49.74,293360,0
+CSHI.US,D,20251006,000000,49.7695,49.78,49.75,49.75,177269,0
+CSHI.US,D,20251007,000000,49.7584,49.8,49.74,49.8,153735,0
+CSHI.US,D,20251008,000000,49.76,49.78,49.76,49.78,210147,0
+CSHI.US,D,20251009,000000,49.78,49.79,49.76,49.76,117978,0
+CSHI.US,D,20251010,000000,49.785,49.8,49.7214,49.73,214349,0
+CSHI.US,D,20251013,000000,49.7301,49.8,49.7,49.8,198011,0
+CSHI.US,D,20251014,000000,49.75,49.8,49.73,49.8,206533,0
+CSHI.US,D,20251015,000000,49.65,49.8291,49.65,49.71,191232,0
+CSHI.US,D,20251016,000000,49.8,49.9,49.7665,49.78,298984,0
+CSHI.US,D,20251017,000000,49.79,49.84,49.78,49.84,243198,0
+CSHI.US,D,20251020,000000,49.87,49.8899,49.84,49.88,242041,0
+CSHI.US,D,20251021,000000,49.889,49.889,49.85,49.85,202714,0
+CSHI.US,D,20251022,000000,49.68,49.69,49.63,49.63,273786,0
+CSHI.US,D,20251023,000000,49.65,49.69,49.65,49.68,257436,0
+CSHI.US,D,20251024,000000,49.71,49.76,49.67,49.67,229277,0
+CSHI.US,D,20251027,000000,49.6912,49.71,49.67,49.7,201999,0
+CSHI.US,D,20251028,000000,49.71,49.74,49.69,49.7,240251,0
+CSHI.US,D,20251029,000000,49.72,49.74,49.63,49.64,258465,0
+CSHI.US,D,20251030,000000,49.6901,49.74,49.6901,49.74,370721,0
+CSHI.US,D,20251031,000000,49.7495,49.75,49.72,49.75,253481,0
+CSHI.US,D,20251103,000000,49.7499,49.765,49.7301,49.76,198168,0
+CSHI.US,D,20251104,000000,49.78,49.83,49.71,49.77,279344,0
+CSHI.US,D,20251105,000000,49.76,49.78,49.75,49.76,181489,0
+CSHI.US,D,20251106,000000,49.77,49.79,49.7501,49.78,240542,0
+CSHI.US,D,20251107,000000,49.8068,49.813,49.72,49.75,334749,0
+CSHI.US,D,20251110,000000,49.74,49.8,49.7,49.79,133654,0
+CSHI.US,D,20251111,000000,49.8,49.8387,49.75,49.81,140236,0
+CSHI.US,D,20251112,000000,49.84,49.87,49.81,49.82,181491,0
+CSHI.US,D,20251113,000000,49.8101,49.84,49.8,49.8,171084,0
+CSHI.US,D,20251114,000000,49.8,49.845,49.7732,49.83,210996,0
+CSHI.US,D,20251117,000000,49.83,49.85,49.8,49.8,269198,0
+CSHI.US,D,20251118,000000,49.82,49.83,49.76,49.82,246447,0
+CSHI.US,D,20251119,000000,49.83,49.87,49.8,49.825,178162,0
+CSHI.US,D,20251120,000000,49.87,49.87,49.79,49.795,208424,0
+CSHI.US,D,20251121,000000,49.81,49.8499,49.79,49.84,192994,0
+CSHI.US,D,20251124,000000,49.86,49.86,49.75,49.855,203017,0
+CSHI.US,D,20251125,000000,49.875,49.9,49.83,49.89,282966,0
+CSHI.US,D,20251126,000000,49.71,49.77,49.68,49.72,405842,0
+CSHI.US,D,20251128,000000,49.72,49.745,49.69,49.725,155970,0
+CSHI.US,D,20251201,000000,49.741,49.77,49.7,49.71,413692,0
+CSHI.US,D,20251202,000000,49.735,49.745,49.71,49.74,287232,0
+CSHI.US,D,20251203,000000,49.7545,49.77,49.7,49.77,144192,0
+CSHI.US,D,20251204,000000,49.785,49.785,49.75,49.76,163469,0
+CSHI.US,D,20251205,000000,49.76,49.7899,49.74,49.76,191147,0
+CSHI.US,D,20251208,000000,49.8,49.82,49.7699,49.79,291361,0
+CSHI.US,D,20251209,000000,49.79,49.82,49.77,49.775,416297,0
+CSHI.US,D,20251210,000000,49.8,49.8,49.78,49.79,127068,0
+CSHI.US,D,20251211,000000,49.799,49.82,49.79,49.81,201765,0
+CSHI.US,D,20251212,000000,49.81,49.8294,49.79,49.81,188488,0
+CSHI.US,D,20251215,000000,49.81,49.84,49.8,49.813,180810,0
+CSHI.US,D,20251216,000000,49.81,49.84,49.81,49.84,167198,0
+CSHI.US,D,20251217,000000,49.84,49.85,49.81,49.82,181800,0
+CSHI.US,D,20251218,000000,49.83,49.85,49.8201,49.842,171537,0
+CSHI.US,D,20251219,000000,49.8473,49.88,49.84,49.85,271058,0
+CSHI.US,D,20251222,000000,49.865,49.871,49.86,49.87,165522,0
+CSHI.US,D,20251223,000000,49.88,49.9,49.84,49.84,588825,0
+CSHI.US,D,20251224,000000,49.69,49.72,49.67,49.69,406445,0
+CSHI.US,D,20251226,000000,49.7,49.7,49.68,49.68,377571,0
+CSHI.US,D,20251229,000000,49.68,49.705,49.68,49.7,197272,0
+CSHI.US,D,20251230,000000,49.72,49.73,49.69,49.71,248422,0
+CSHI.US,D,20251231,000000,49.7201,49.73,49.7,49.73,240610,0
+CSHI.US,D,20260102,000000,49.75,49.75,49.71,49.715,300612,0
+CSHI.US,D,20260105,000000,49.73,49.74,49.69,49.72,304580,0
+CSHI.US,D,20260106,000000,49.7444,49.76,49.72,49.75,266498,0
+CSHI.US,D,20260107,000000,49.76,49.77,49.74,49.77,356723,0
+CSHI.US,D,20260108,000000,49.765,49.77,49.75,49.755,458029,0
+CSHI.US,D,20260109,000000,49.77,49.78,49.75,49.77,236748,0
+CSHI.US,D,20260112,000000,49.77,49.78,49.76,49.77,266688,0
+CSHI.US,D,20260113,000000,49.7884,49.8,49.77,49.77,456209,0
+CSHI.US,D,20260114,000000,49.62,49.62,49.57,49.59,404302,0
+CSHI.US,D,20260115,000000,49.5752,49.6,49.57,49.595,402125,0
+CSHI.US,D,20260116,000000,49.61,49.61,49.59,49.59,320904,0
+CSHI.US,D,20260120,000000,49.58,49.62,49.5505,49.57,357970,0
+CSHI.US,D,20260121,000000,49.5948,49.635,49.58,49.627,274231,0
+CSHI.US,D,20260122,000000,49.63,49.665,49.62,49.66,291004,0
+CSHI.US,D,20260123,000000,49.66,49.68,49.62,49.63,272938,0
+CSHI.US,D,20260126,000000,49.6554,49.66,49.6301,49.64,210686,0
+CSHI.US,D,20260127,000000,49.6554,49.68,49.65,49.65,289249,0
+CSHI.US,D,20260128,000000,49.65,49.68,49.65,49.65,259448,0
+CSHI.US,D,20260129,000000,49.6757,49.68,49.65,49.66,290753,0
+CSHI.US,D,20260130,000000,49.655,49.71,49.65,49.69,341103,0
+CSHI.US,D,20260202,000000,49.7,49.71,49.69,49.71,307998,0
+CSHI.US,D,20260203,000000,49.7001,49.717,49.68,49.69,324364,0
+CSHI.US,D,20260204,000000,49.6898,49.72,49.674,49.72,344331,0
+CSHI.US,D,20260205,000000,49.7,49.71,49.670698,49.71,359126,0
+CSHI.US,D,20260206,000000,49.7135,49.755,49.7,49.74,335082,0
+CSHI.US,D,20260209,000000,49.729,49.75,49.71,49.7353,312017,0
+CSHI.US,D,20260210,000000,49.745,49.77,49.74,49.77,325665,0
+CSHI.US,D,20260211,000000,49.6,49.61,49.56,49.58,594948,0
+CSHI.US,D,20260212,000000,49.58,49.59,49.55,49.58,485244,0
+CSHI.US,D,20260213,000000,49.57,49.61,49.55,49.56,432943,0
+CSHI.US,D,20260217,000000,49.5803,49.6045,49.57,49.59,286302,0
+CSHI.US,D,20260218,000000,49.61,49.63,49.61,49.62,204404,0
diff --git a/daily/us/nyse etfs/1/cwb.us.txt b/daily/us/nyse etfs/1/cwb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3516a9aeab9826dd7b1d328c15181607f3c8befa
--- /dev/null
+++ b/daily/us/nyse etfs/1/cwb.us.txt	
@@ -0,0 +1,4237 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CWB.US,D,20090416,000000,18.9306,19.1522,18.9107,19.1213,53493.625091168,0
+CWB.US,D,20090417,000000,19.1802,19.244,19.1213,19.1752,320477.94901309,0
+CWB.US,D,20090420,000000,19.1522,19.1522,18.9935,19.0494,26911.585531774,0
+CWB.US,D,20090421,000000,18.9935,18.9935,18.9306,18.9645,52847.554719783,0
+CWB.US,D,20090422,000000,18.9306,18.9645,18.9306,18.9445,57807.772516833,0
+CWB.US,D,20090423,000000,18.9306,18.9645,18.8957,18.9505,19676.599031756,0
+CWB.US,D,20090424,000000,18.9645,18.9935,18.8957,18.9645,34875.780140892,0
+CWB.US,D,20090427,000000,18.9935,19.0234,18.9395,18.9935,14487.001211377,0
+CWB.US,D,20090428,000000,18.9935,18.9935,18.9595,18.9705,21674.909715341,0
+CWB.US,D,20090429,000000,18.9645,19.0324,18.9595,19.0075,118064.60248798,0
+CWB.US,D,20090430,000000,19.0813,19.0873,18.8717,19.0075,91228.141418,0
+CWB.US,D,20090501,000000,19.0234,19.0324,18.9765,19.0185,43483.040142921,0
+CWB.US,D,20090504,000000,19.0234,19.1802,18.9705,19.1522,97316.227801375,0
+CWB.US,D,20090505,000000,19.269,19.327,19.1802,19.31,31962.954342462,0
+CWB.US,D,20090506,000000,19.3578,19.6304,19.3578,19.5076,45548.462012372,0
+CWB.US,D,20090507,000000,19.6564,19.7582,19.5516,19.6304,162077.52050139,0
+CWB.US,D,20090508,000000,19.6903,19.7692,19.6154,19.6304,148614.21528932,0
+CWB.US,D,20090511,000000,19.6224,19.6594,19.5925,19.6085,42856.001301856,0
+CWB.US,D,20090512,000000,19.6374,19.6374,19.4916,19.5166,47242.268210839,0
+CWB.US,D,20090513,000000,19.4278,19.4338,19.2041,19.296,41464.696269525,0
+CWB.US,D,20090514,000000,19.3578,19.3968,19.2121,19.327,21553.708916989,0
+CWB.US,D,20090515,000000,19.327,19.327,19.276,19.303,24693.911419766,0
+CWB.US,D,20090518,000000,19.332,19.4468,19.332,19.3968,51549.404020071,0
+CWB.US,D,20090519,000000,19.3968,19.5166,19.3678,19.4637,132044.76399716,0
+CWB.US,D,20090520,000000,19.5606,19.5606,19.4916,19.4986,78371.841857189,0
+CWB.US,D,20090521,000000,19.3968,19.4038,19.31,19.336,57817.789111738,0
+CWB.US,D,20090522,000000,19.3838,19.4717,19.336,19.4637,42725.785568089,0
+CWB.US,D,20090526,000000,19.4038,19.4986,19.3888,19.4986,61944.626212677,0
+CWB.US,D,20090527,000000,19.5606,19.5685,19.4986,19.5456,57608.442278221,0
+CWB.US,D,20090528,000000,19.5606,19.6304,19.4986,19.6304,78037.287587356,0
+CWB.US,D,20090529,000000,19.6424,19.6594,19.6224,19.6594,34286.804360466,0
+CWB.US,D,20090601,000000,19.6654,20.0158,19.6374,20.0158,67723.199813481,0
+CWB.US,D,20090602,000000,19.9699,20.0297,19.9079,19.9959,77973.181379963,0
+CWB.US,D,20090603,000000,20.1236,20.1236,19.8141,19.9379,46066.31996897,0
+CWB.US,D,20090604,000000,19.9959,20.1056,19.9569,20.0857,79079.013457496,0
+CWB.US,D,20090605,000000,20.1905,20.1905,19.9699,20.0927,42165.857912888,0
+CWB.US,D,20090608,000000,20.1585,20.1585,19.9959,20.0417,16292.993272782,0
+CWB.US,D,20090609,000000,20.1905,20.3103,20.1645,20.3103,29332.596520359,0
+CWB.US,D,20090610,000000,20.3442,20.3912,20.2594,20.3912,32211.365896111,0
+CWB.US,D,20090611,000000,20.3163,20.5808,20.3163,20.5439,78161.49336418,0
+CWB.US,D,20090612,000000,20.455,20.466,19.8261,20.3782,245688.041494,0
+CWB.US,D,20090615,000000,20.5668,20.5668,20.1795,20.1795,51616.515205935,0
+CWB.US,D,20090616,000000,20.2824,20.2824,20.0297,20.0297,44376.520408464,0
+CWB.US,D,20090617,000000,20.0297,20.0297,19.7752,19.9209,46961.803553494,0
+CWB.US,D,20090618,000000,20.0617,20.0617,19.7512,20.0237,17134.387244818,0
+CWB.US,D,20090619,000000,20.6428,20.6428,19.9339,20.0817,48701.686088525,0
+CWB.US,D,20090622,000000,20.5908,20.5908,19.9339,19.9379,80675.658685382,0
+CWB.US,D,20090623,000000,19.6374,19.8939,19.5606,19.7692,45193.874552728,0
+CWB.US,D,20090624,000000,19.8371,19.9079,19.8261,19.886,45345.125135796,0
+CWB.US,D,20090625,000000,19.7692,19.9959,19.7692,19.9699,99100.183353989,0
+CWB.US,D,20090626,000000,19.9699,20.1536,19.886,20.1236,38529.833962304,0
+CWB.US,D,20090629,000000,20.1855,20.1905,20.0857,20.1905,26843.472686419,0
+CWB.US,D,20090630,000000,20.2434,20.2434,20.0617,20.1585,23817.459365562,0
+CWB.US,D,20090701,000000,20.2174,20.2564,19.9769,20.1905,73560.871324226,0
+CWB.US,D,20090702,000000,20.1236,20.1316,19.9699,20.0617,40050.353068913,0
+CWB.US,D,20090706,000000,19.9959,19.9959,19.6594,19.8571,15992.495425626,0
+CWB.US,D,20090707,000000,19.8761,19.9699,19.8101,19.9379,6837.3276822828,0
+CWB.US,D,20090708,000000,19.5855,19.8571,19.5855,19.7831,70617.995741081,0
+CWB.US,D,20090709,000000,19.8691,19.8761,19.7203,19.8631,33425.37719862,0
+CWB.US,D,20090710,000000,19.6594,19.8821,19.6594,19.8141,37585.269062746,0
+CWB.US,D,20090713,000000,19.8451,19.8571,19.7203,19.8521,23265.544986285,0
+CWB.US,D,20090714,000000,19.8761,20.0018,19.8761,19.9959,53617.830867993,0
+CWB.US,D,20090715,000000,19.9699,20.439,19.9699,20.439,75316.780411106,0
+CWB.US,D,20090716,000000,20.466,20.5738,20.3362,20.5738,25818.775027618,0
+CWB.US,D,20090717,000000,20.7086,20.7296,20.5668,20.7296,15090.000224669,0
+CWB.US,D,20090720,000000,20.7216,20.8624,20.7216,20.8524,36356.232867878,0
+CWB.US,D,20090721,000000,20.9741,20.9801,20.7965,20.9163,34203.666622753,0
+CWB.US,D,20090722,000000,21.1869,21.1869,20.8783,20.9851,66088.491524955,0
+CWB.US,D,20090723,000000,21.2477,21.2617,21.0691,21.2617,52114.339972724,0
+CWB.US,D,20090724,000000,21.2817,21.2817,21.0691,21.2547,23041.173260409,0
+CWB.US,D,20090727,000000,21.3526,21.4174,21.2547,21.4174,26868.514173682,0
+CWB.US,D,20090728,000000,21.3795,21.3795,21.2477,21.3216,11086.367241065,0
+CWB.US,D,20090729,000000,21.3216,21.3336,21.2238,21.3016,40704.436716221,0
+CWB.US,D,20090730,000000,21.3616,21.6042,21.2897,21.4774,153851.89276525,0
+CWB.US,D,20090731,000000,21.3865,21.4174,21.2547,21.4074,106371.22959567,0
+CWB.US,D,20090803,000000,21.4474,21.6042,21.4254,21.6042,45478.345848035,0
+CWB.US,D,20090804,000000,21.704,21.8168,21.5752,21.5752,45034.610693735,0
+CWB.US,D,20090805,000000,21.6351,21.7968,21.5322,21.5712,59966.348718902,0
+CWB.US,D,20090806,000000,21.7639,21.7639,21.5252,21.5292,69794.631639875,0
+CWB.US,D,20090807,000000,21.8168,21.8537,21.6102,21.7419,52542.048575175,0
+CWB.US,D,20090810,000000,21.8427,21.8537,21.5752,21.699,112038.61899302,0
+CWB.US,D,20090811,000000,21.7309,21.8088,21.5752,21.7419,147258.96999865,0
+CWB.US,D,20090812,000000,21.699,21.7968,21.6042,21.7968,51975.109303542,0
+CWB.US,D,20090813,000000,21.9017,21.9505,21.6351,21.9505,64442.764982031,0
+CWB.US,D,20090814,000000,22.0165,22.0165,21.699,21.8467,146564.81997172,0
+CWB.US,D,20090817,000000,21.699,21.704,21.5172,21.6042,80360.135945869,0
+CWB.US,D,20090818,000000,21.6142,21.667,21.4005,21.5252,31486.164424975,0
+CWB.US,D,20090819,000000,21.6351,21.681,21.5382,21.681,111915.41487569,0
+CWB.US,D,20090820,000000,21.681,21.7968,21.681,21.7968,26755.326651253,0
+CWB.US,D,20090821,000000,21.9196,22.0165,21.6351,21.9505,107551.18447549,0
+CWB.US,D,20090824,000000,22.0105,22.0803,21.699,21.8427,197793.69295483,0
+CWB.US,D,20090825,000000,21.9017,21.9505,21.8298,21.9137,66413.029199883,0
+CWB.US,D,20090826,000000,22.0165,22.0165,21.7369,21.8298,67417.693668873,0
+CWB.US,D,20090827,000000,21.9905,21.9905,21.8358,21.9067,37288.777853551,0
+CWB.US,D,20090828,000000,21.9825,22.1243,21.8747,21.9965,92005.429182644,0
+CWB.US,D,20090831,000000,22.0673,22.0673,21.7968,21.9505,64718.221341924,0
+CWB.US,D,20090901,000000,21.8248,21.8787,21.5582,21.694,56639.837550888,0
+CWB.US,D,20090902,000000,21.4934,21.7309,21.4854,21.7309,135310.17393625,0
+CWB.US,D,20090903,000000,21.7858,21.8597,21.7499,21.7858,81327.739013711,0
+CWB.US,D,20090904,000000,21.8467,22.1133,21.7968,22.1003,168595.3188062,0
+CWB.US,D,20090908,000000,22.1193,22.2321,22.0045,22.1003,122937.67590936,0
+CWB.US,D,20090909,000000,22.1383,22.2651,22.0583,22.2651,80137.767538974,0
+CWB.US,D,20090910,000000,22.325,22.4827,22.283,22.4827,103708.81866987,0
+CWB.US,D,20090911,000000,22.5806,22.6114,22.3319,22.4697,98610.371863125,0
+CWB.US,D,20090914,000000,22.3868,22.6674,22.2321,22.5686,102994.63545312,0
+CWB.US,D,20090915,000000,22.5746,23.1057,22.5746,23.0228,199485.49583431,0
+CWB.US,D,20090916,000000,23.0228,23.0228,22.7682,22.91,84054.256146903,0
+CWB.US,D,20090917,000000,22.9,22.9,22.5846,22.7682,75429.967933535,0
+CWB.US,D,20090918,000000,22.7562,22.8671,22.6304,22.8611,54017.49300471,0
+CWB.US,D,20090921,000000,22.5846,22.7682,22.5846,22.7263,120135.03265489,0
+CWB.US,D,20090922,000000,22.7682,22.8671,22.7382,22.8671,64434.751706108,0
+CWB.US,D,20090923,000000,22.8062,22.9739,22.7942,22.8391,91316.287453166,0
+CWB.US,D,20090924,000000,22.8391,22.8671,22.5846,22.7063,70427.680437883,0
+CWB.US,D,20090925,000000,22.6554,22.6734,22.5336,22.5546,44743.127781994,0
+CWB.US,D,20090928,000000,22.5846,22.7682,22.5806,22.7682,124801.76422122,0
+CWB.US,D,20090929,000000,22.7942,22.8002,22.6454,22.7432,97070.821226198,0
+CWB.US,D,20090930,000000,22.874,22.874,22.6184,22.7942,40822.632536103,0
+CWB.US,D,20091001,000000,22.6114,22.6504,22.3669,22.3729,33786.976274697,0
+CWB.US,D,20091002,000000,22.2591,22.3729,22.1822,22.295,48786.827145219,0
+CWB.US,D,20091005,000000,22.289,22.5426,22.2651,22.3988,97854.118947784,0
+CWB.US,D,20091006,000000,22.5266,22.6114,22.5266,22.5746,143363.51624003,0
+CWB.US,D,20091007,000000,22.6114,22.6114,22.0235,22.4827,59076.875091321,0
+CWB.US,D,20091008,000000,22.5746,22.7562,22.4956,22.6674,109441.31593411,0
+CWB.US,D,20091009,000000,22.5806,22.7682,22.5806,22.7602,40366.877467916,0
+CWB.US,D,20091012,000000,22.8002,22.9249,22.7942,22.9249,91555.684071401,0
+CWB.US,D,20091013,000000,22.918,22.9559,22.8521,22.9249,106265.05368967,0
+CWB.US,D,20091014,000000,23.0278,23.0887,22.9669,23.0607,71420.324992987,0
+CWB.US,D,20091015,000000,22.9319,23.1815,22.9319,23.1815,495891.56397125,0
+CWB.US,D,20091016,000000,23.2734,23.2963,23.0687,23.2455,99127.228160234,0
+CWB.US,D,20091019,000000,23.2734,23.2734,23.0228,23.2055,113085.35316062,0
+CWB.US,D,20091020,000000,23.1685,23.1985,23.0228,23.1685,90646.177254009,0
+CWB.US,D,20091021,000000,23.2265,23.2584,22.916,22.916,130692.52368496,0
+CWB.US,D,20091022,000000,23.1685,23.2534,22.874,23.1485,132854.1048655,0
+CWB.US,D,20091023,000000,23.1985,23.2734,23.0817,23.1625,94666.838448952,0
+CWB.US,D,20091026,000000,23.2345,23.2734,22.8611,22.9929,114505.70631817,0
+CWB.US,D,20091027,000000,23.0228,23.0228,22.91,22.9739,51609.503589502,0
+CWB.US,D,20091028,000000,22.9559,22.9559,22.3868,22.3868,79217.242467187,0
+CWB.US,D,20091029,000000,22.4178,22.7313,22.4178,22.5806,117274.29314997,0
+CWB.US,D,20091030,000000,22.5984,22.7063,22.3868,22.4777,45981.178912276,0
+CWB.US,D,20091102,000000,22.4508,22.5806,22.325,22.5206,252296.99081244,0
+CWB.US,D,20091103,000000,22.325,22.5336,22.325,22.5336,78999.882357745,0
+CWB.US,D,20091104,000000,22.5426,22.7063,22.4896,22.5686,126808.08818073,0
+CWB.US,D,20091105,000000,22.6304,22.6304,22.5546,22.6184,125172.37823271,0
+CWB.US,D,20091106,000000,22.6244,22.6934,22.5806,22.5984,145814.57701332,0
+CWB.US,D,20091109,000000,22.8271,22.9929,22.7382,22.9929,94667.840108443,0
+CWB.US,D,20091110,000000,22.9669,23.1485,22.916,23.1425,416256.62949651,0
+CWB.US,D,20091111,000000,23.1875,23.3043,23.1875,23.1875,65106.865224246,0
+CWB.US,D,20091112,000000,23.2265,23.2734,23.0417,23.0747,50523.704701779,0
+CWB.US,D,20091113,000000,23.1227,23.2135,23.0747,23.1985,85997.47555851,0
+CWB.US,D,20091116,000000,23.2215,23.3912,23.1425,23.2674,72302.787004135,0
+CWB.US,D,20091117,000000,23.1815,23.2873,23.1307,23.2265,48187.834769889,0
+CWB.US,D,20091118,000000,23.2584,23.3852,23.1985,23.3852,85833.203402065,0
+CWB.US,D,20091119,000000,23.3043,23.3043,23.0887,23.1815,40434.990313272,0
+CWB.US,D,20091120,000000,23.1745,23.2055,22.9369,23.1485,76925.44555288,0
+CWB.US,D,20091123,000000,23.2793,23.3662,23.1875,23.3043,83330.056335258,0
+CWB.US,D,20091124,000000,23.0887,23.3662,23.0887,23.3423,59146.991255658,0
+CWB.US,D,20091125,000000,23.3043,23.3772,23.2395,23.3722,61833.442009229,0
+CWB.US,D,20091127,000000,23.2055,23.3043,23.0078,23.2674,32320.546780577,0
+CWB.US,D,20091130,000000,23.4012,23.4012,23.1307,23.3283,53038.871682472,0
+CWB.US,D,20091201,000000,23.3043,23.515,23.2534,23.4012,477661.3612438,0
+CWB.US,D,20091202,000000,23.3582,23.8484,23.3582,23.515,205142.86863677,0
+CWB.US,D,20091203,000000,23.521,23.9023,23.2873,23.2873,163816.40137693,0
+CWB.US,D,20091204,000000,23.5778,23.6378,23.3043,23.3982,98434.079792794,0
+CWB.US,D,20091207,000000,23.6478,23.6478,23.3423,23.4161,129820.07826872,0
+CWB.US,D,20091208,000000,23.3353,23.3982,23.2055,23.3662,285406.84527155,0
+CWB.US,D,20091209,000000,23.3463,23.4431,23.2873,23.2873,126379.37791878,0
+CWB.US,D,20091210,000000,23.4361,23.515,23.3582,23.3772,80218.901957706,0
+CWB.US,D,20091211,000000,23.504,23.5559,23.3283,23.5489,115454.27785569,0
+CWB.US,D,20091214,000000,23.481,23.6248,23.4431,23.6178,112683.68770492,0
+CWB.US,D,20091215,000000,23.5978,23.7806,23.49,23.6408,292956.35285158,0
+CWB.US,D,20091216,000000,23.7146,23.9083,23.5978,23.8005,101977.95107025,0
+CWB.US,D,20091217,000000,23.6408,23.7306,23.515,23.5559,61891.53825968,0
+CWB.US,D,20091218,000000,23.484,23.6598,23.484,23.515,139351.86998049,0
+CWB.US,D,20091221,000000,23.6926,23.7935,23.6738,23.7876,57918.956720282,0
+CWB.US,D,20091222,000000,23.8165,23.8784,23.6866,23.7876,67534.887829264,0
+CWB.US,D,20091223,000000,23.8364,24.0291,23.7436,24.0291,117073.96125187,0
+CWB.US,D,20091224,000000,23.9343,24.0481,23.9023,24.0481,39195.9375235,0
+CWB.US,D,20091228,000000,24.09,24.1709,23.9932,24.0861,319698.65792946,0
+CWB.US,D,20091229,000000,23.9742,24.0621,23.8554,23.9083,338782.27454283,0
+CWB.US,D,20091230,000000,23.8484,23.9602,23.8484,23.9213,114371.48394645,0
+CWB.US,D,20091231,000000,23.8484,24.0111,23.8234,23.8364,55865.554764718,0
+CWB.US,D,20100104,000000,23.9083,24.105,23.9083,24.105,283115.04835724,0
+CWB.US,D,20100105,000000,24.0791,24.3486,24.0681,24.3297,236008.00417762,0
+CWB.US,D,20100106,000000,24.2219,24.3217,24.09,24.2657,119836.53812672,0
+CWB.US,D,20100107,000000,24.2917,24.3486,24.1349,24.3426,134720.19649634,0
+CWB.US,D,20100108,000000,24.2777,24.4604,24.1349,24.3297,256837.51328296,0
+CWB.US,D,20100111,000000,24.5273,24.5942,24.4055,24.4774,134207.34683719,0
+CWB.US,D,20100112,000000,24.2997,24.4774,24.2487,24.3217,150001.51368369,0
+CWB.US,D,20100113,000000,24.3546,24.3655,24.09,24.2487,107308.7828788,0
+CWB.US,D,20100114,000000,24.3356,24.4494,24.2777,24.4055,90753.354819495,0
+CWB.US,D,20100115,000000,24.3755,24.3755,24.1859,24.2997,67872.447077569,0
+CWB.US,D,20100119,000000,24.2847,24.5023,24.2847,24.5023,150302.01153085,0
+CWB.US,D,20100120,000000,24.3915,24.4355,24.1589,24.3217,90356.697661249,0
+CWB.US,D,20100121,000000,24.1859,24.3755,23.7806,23.8624,135905.15967362,0
+CWB.US,D,20100122,000000,23.7576,23.8125,23.1545,23.1875,812721.46911986,0
+CWB.US,D,20100125,000000,23.49,23.7146,23.2265,23.2913,135222.02790109,0
+CWB.US,D,20100126,000000,23.3912,23.4621,23.2395,23.3423,96362.647966402,0
+CWB.US,D,20100127,000000,23.3772,23.4431,23.2395,23.3103,57305.941112083,0
+CWB.US,D,20100128,000000,23.2913,23.4301,23.1425,23.2584,64700.191471095,0
+CWB.US,D,20100129,000000,23.1545,23.3912,23.0817,23.1357,72763.550369773,0
+CWB.US,D,20100201,000000,23.1685,23.3463,22.9879,23.2534,68744.892493811,0
+CWB.US,D,20100202,000000,23.3283,23.4301,23.0747,23.4301,240287.09352112,0
+CWB.US,D,20100203,000000,23.3662,23.484,23.1485,23.4511,71266.069431448,0
+CWB.US,D,20100204,000000,23.2963,23.3982,22.8391,23.0278,294042.15173931,0
+CWB.US,D,20100205,000000,22.8062,23.3582,22.289,22.6034,266338.25355054,0
+CWB.US,D,20100208,000000,22.7752,23.0547,22.6794,22.8671,327212.10576784,0
+CWB.US,D,20100209,000000,23.0607,23.0817,22.8142,23.0228,537675.78961825,0
+CWB.US,D,20100210,000000,22.9,23.0487,22.4108,22.894,250635.23771766,0
+CWB.US,D,20100211,000000,22.9879,23.1745,22.7752,23.0347,64905.531666652,0
+CWB.US,D,20100212,000000,22.9809,23.0817,22.8451,22.9809,47064.974481017,0
+CWB.US,D,20100216,000000,23.0887,23.3353,22.9669,23.3283,57786.737667532,0
+CWB.US,D,20100217,000000,23.4012,23.5898,23.3353,23.5838,408747.18829609,0
+CWB.US,D,20100218,000000,23.542,23.6926,23.542,23.6528,59571.694879638,0
+CWB.US,D,20100219,000000,23.6138,23.7146,23.3912,23.6738,176564.52171276,0
+CWB.US,D,20100222,000000,23.7506,23.7506,23.504,23.6408,72294.77372821,0
+CWB.US,D,20100223,000000,23.5489,23.7436,23.3463,23.3852,58490.904289368,0
+CWB.US,D,20100224,000000,23.5619,23.6926,23.497,23.6598,75345.828536331,0
+CWB.US,D,20100225,000000,23.4361,23.6738,23.4012,23.5489,67004.008299289,0
+CWB.US,D,20100226,000000,23.6318,23.7876,23.6058,23.7686,61570.005563223,0
+CWB.US,D,20100301,000000,23.7146,23.8554,23.3423,23.8304,88263.229326064,0
+CWB.US,D,20100302,000000,23.9283,24.1169,23.8694,24.0621,437216.35433563,0
+CWB.US,D,20100303,000000,23.9892,24.1709,23.9892,24.0042,53225.180347709,0
+CWB.US,D,20100304,000000,24.0042,24.1859,24.0042,24.1649,36530.521619229,0
+CWB.US,D,20100305,000000,24.2099,24.3865,24.1979,24.3077,50765.104638994,0
+CWB.US,D,20100308,000000,24.4055,24.5203,24.3546,24.4305,96462.813915453,0
+CWB.US,D,20100309,000000,24.3606,24.5273,24.2847,24.3815,50247.246682396,0
+CWB.US,D,20100310,000000,24.4774,24.6411,24.4305,24.5592,111019.93129117,0
+CWB.US,D,20100311,000000,24.5672,24.6351,24.3815,24.6351,45722.750763721,0
+CWB.US,D,20100312,000000,24.6411,24.683,24.4544,24.5443,78586.19698816,0
+CWB.US,D,20100315,000000,24.5812,24.6152,24.4774,24.5942,75576.21021915,0
+CWB.US,D,20100316,000000,24.6212,24.8008,24.5812,24.8008,128178.35836375,0
+CWB.US,D,20100317,000000,24.8008,24.8937,24.701,24.8348,68019.691022675,0
+CWB.US,D,20100318,000000,24.8738,24.9066,24.701,24.8428,57511.28130764,0
+CWB.US,D,20100319,000000,24.742,24.8937,24.6531,24.706,40002.273413367,0
+CWB.US,D,20100322,000000,24.4604,24.9276,24.4604,24.8608,111138.12711105,0
+CWB.US,D,20100323,000000,24.7708,24.9766,24.759,24.9136,253153.40967684,0
+CWB.US,D,20100324,000000,24.9066,24.9206,24.754,24.8658,91228.141418,0
+CWB.US,D,20100325,000000,25.0015,25.0015,24.701,24.8138,133330.89478298,0
+CWB.US,D,20100326,000000,24.8867,24.9276,24.732,24.742,46727.415232712,0
+CWB.US,D,20100329,000000,24.9066,24.9586,24.8488,24.8867,110326.78292373,0
+CWB.US,D,20100330,000000,24.9816,24.9816,24.694,24.694,99025.0588922,0
+CWB.US,D,20100331,000000,24.694,24.8348,24.6481,24.694,83393.160883161,0
+CWB.US,D,20100401,000000,24.748,24.9066,24.6152,24.6212,219870.26812587,0
+CWB.US,D,20100405,000000,24.8428,24.9586,24.665,24.9326,111640.96017529,0
+CWB.US,D,20100406,000000,24.8488,24.9716,24.7778,24.9516,77096.729325759,0
+CWB.US,D,20100407,000000,24.7708,24.8428,24.687,24.687,145899.71807002,0
+CWB.US,D,20100408,000000,24.754,24.8488,24.665,24.732,55535.007132846,0
+CWB.US,D,20100409,000000,24.8488,24.9666,24.748,24.9666,98440.089749737,0
+CWB.US,D,20100412,000000,24.9666,25.0524,24.8608,24.9206,113132.43115667,0
+CWB.US,D,20100413,000000,25.0015,25.0434,24.9466,24.9466,43459.000315148,0
+CWB.US,D,20100414,000000,25.0654,25.3289,25.0654,25.2751,118537.38576751,0
+CWB.US,D,20100415,000000,25.2861,25.2861,24.9396,24.9466,416043.27602504,0
+CWB.US,D,20100416,000000,24.9945,25.0724,24.7878,24.9276,115771.80391419,0
+CWB.US,D,20100419,000000,24.8738,24.9766,24.694,24.9766,71261.061133995,0
+CWB.US,D,20100420,000000,25.0434,25.1473,24.8867,25.0854,53488.616793716,0
+CWB.US,D,20100421,000000,25.1243,25.1473,25.0494,25.1473,49634.231074198,0
+CWB.US,D,20100422,000000,24.8738,25.2241,24.8608,25.2131,64754.281083583,0
+CWB.US,D,20100423,000000,25.2151,25.3209,25.1273,25.3209,66810.688017619,0
+CWB.US,D,20100426,000000,25.3539,25.5786,25.3289,25.3289,163546.95497399,0
+CWB.US,D,20100427,000000,25.2631,25.4198,24.9326,25.0345,528773.04006652,0
+CWB.US,D,20100428,000000,25.0015,25.1243,24.8608,25.0015,193334.30490303,0
+CWB.US,D,20100429,000000,25.1812,25.3071,25.0983,25.2001,165484.16442865,0
+CWB.US,D,20100430,000000,25.0494,25.2071,24.8488,24.9466,124394.08880858,0
+CWB.US,D,20100503,000000,25.0145,25.0654,24.9276,25.0015,59700.908953914,0
+CWB.US,D,20100504,000000,24.7878,24.8288,24.5023,24.5942,80704.706810608,0
+CWB.US,D,20100505,000000,24.1409,24.4964,23.9463,24.3755,112680.68272645,0
+CWB.US,D,20100506,000000,24.1239,24.4055,11.1665,23.6478,484123.06661714,0
+CWB.US,D,20100507,000000,23.5699,23.8165,22.3559,23.0817,245609.91205373,0
+CWB.US,D,20100510,000000,23.7146,24.1589,23.7146,23.8784,116498.00704481,0
+CWB.US,D,20100511,000000,23.8974,24.1909,23.8974,23.9742,108310.44236932,0
+CWB.US,D,20100512,000000,24.2099,24.3356,24.0351,24.3356,217761.77489832,0
+CWB.US,D,20100513,000000,24.1709,24.3606,24.105,24.2159,36232.027091054,0
+CWB.US,D,20100514,000000,24.105,24.1239,23.6058,23.7196,85050.90733997,0
+CWB.US,D,20100517,000000,23.8694,23.9343,23.4431,23.5978,92348.998387891,0
+CWB.US,D,20100518,000000,23.8844,23.8844,23.2873,23.3912,103366.25112411,0
+CWB.US,D,20100519,000000,23.3423,23.4511,22.906,22.9999,204390.62235939,0
+CWB.US,D,20100520,000000,23.0887,23.1057,22.4178,22.5206,644981.56751857,0
+CWB.US,D,20100521,000000,22.3629,22.9489,22.3559,22.8271,170023.68523968,0
+CWB.US,D,20100524,000000,22.918,22.9559,22.6614,22.8271,128136.28866515,0
+CWB.US,D,20100525,000000,22.5806,22.5806,22.1003,22.5266,192315.61720118,0
+CWB.US,D,20100526,000000,22.8611,23.0747,22.7432,22.9,276288.73892936,0
+CWB.US,D,20100527,000000,23.1307,23.4621,23.1097,23.4621,697342.31572597,0
+CWB.US,D,20100528,000000,23.3722,23.4012,23.2135,23.2455,57755.686223327,0
+CWB.US,D,20100601,000000,23.1057,23.2534,22.874,22.9669,153589.45797874,0
+CWB.US,D,20100602,000000,23.1545,23.3103,22.9249,23.2584,113065.31997081,0
+CWB.US,D,20100603,000000,23.3662,23.3722,23.1815,23.2674,160713.26027531,0
+CWB.US,D,20100604,000000,22.8671,23.2135,22.8271,22.8611,28145.630024094,0
+CWB.US,D,20100607,000000,22.918,23.0078,22.5746,22.6734,83041.578401989,0
+CWB.US,D,20100608,000000,22.7752,22.7752,22.4048,22.6874,214999.19802348,0
+CWB.US,D,20100609,000000,22.7382,22.7472,22.4368,22.5546,167677.79871288,0
+CWB.US,D,20100610,000000,22.6874,22.9809,22.6874,22.8002,172000.96107396,0
+CWB.US,D,20100611,000000,22.5846,23.0228,22.5846,23.0148,28116.581898869,0
+CWB.US,D,20100614,000000,23.1815,23.2135,22.874,22.894,77738.793059181,0
+CWB.US,D,20100615,000000,23.0997,23.2793,23.0997,23.2455,93344.647921467,0
+CWB.US,D,20100616,000000,23.0937,23.3772,23.0937,23.3143,87188.448692738,0
+CWB.US,D,20100617,000000,23.481,23.5778,23.0607,23.1985,87589.112488945,0
+CWB.US,D,20100618,000000,23.1925,23.4431,23.1925,23.4431,281665.64707446,0
+CWB.US,D,20100621,000000,23.484,23.5489,23.1925,23.4431,60399.065618806,0
+CWB.US,D,20100622,000000,23.3213,23.4072,23.0997,23.1985,56194.099077607,0
+CWB.US,D,20100623,000000,23.2534,23.2534,22.9809,23.1985,43042.309967093,0
+CWB.US,D,20100624,000000,23.1685,23.1745,22.8191,22.9429,57873.882043208,0
+CWB.US,D,20100625,000000,23.0997,23.1057,22.874,23.1057,79386.522921085,0
+CWB.US,D,20100628,000000,23.0278,23.1485,22.9369,23.0887,63461.138681323,0
+CWB.US,D,20100629,000000,22.894,22.9,22.6184,22.7063,219086.97040428,0
+CWB.US,D,20100630,000000,22.7482,22.8321,22.7063,22.7432,110898.73049281,0
+CWB.US,D,20100701,000000,22.8271,22.8271,22.3868,22.5806,85908.327863854,0
+CWB.US,D,20100702,000000,22.7752,22.7882,22.325,22.5806,45154.809832597,0
+CWB.US,D,20100706,000000,22.7063,22.7942,22.4827,22.5426,89242.852307792,0
+CWB.US,D,20100707,000000,22.4777,22.918,22.4777,22.8271,178419.5950892,0
+CWB.US,D,20100708,000000,22.894,23.0417,22.7602,23.0148,121027.51126095,0
+CWB.US,D,20100709,000000,22.8611,23.0817,22.8611,23.0078,31572.307141159,0
+CWB.US,D,20100712,000000,22.918,23.1815,22.918,23.1545,39198.942501971,0
+CWB.US,D,20100713,000000,23.0417,23.3463,23.0417,23.3463,54288.94272664,0
+CWB.US,D,20100714,000000,23.4431,23.515,23.3772,23.512,71976.246010225,0
+CWB.US,D,20100715,000000,23.4121,23.515,23.3463,23.4012,52238.545749547,0
+CWB.US,D,20100716,000000,23.5619,23.5619,23.3582,23.4511,427106.60509782,0
+CWB.US,D,20100719,000000,23.504,23.504,23.2913,23.3982,187468.58692656,0
+CWB.US,D,20100720,000000,23.4621,23.7506,23.3582,23.7146,854741.08474715,0
+CWB.US,D,20100721,000000,23.8165,23.8165,23.3662,23.504,137390.62069806,0
+CWB.US,D,20100722,000000,23.521,23.8624,23.521,23.8125,104649.37693147,0
+CWB.US,D,20100723,000000,23.8364,23.9602,23.6808,23.9602,103287.12002436,0
+CWB.US,D,20100726,000000,23.8554,24.1779,23.8554,24.0791,661050.18906548,0
+CWB.US,D,20100727,000000,24.2159,24.2847,23.9463,23.9742,130664.47721923,0
+CWB.US,D,20100728,000000,24.0621,24.098,23.8904,23.9892,44303.399265656,0
+CWB.US,D,20100729,000000,24.09,24.1529,23.7806,23.7806,273678.41429706,0
+CWB.US,D,20100730,000000,23.7806,24.3915,23.7806,23.7935,100232.05857827,0
+CWB.US,D,20100802,000000,24.0351,24.1489,23.9083,23.9602,149576.81005972,0
+CWB.US,D,20100803,000000,24.0751,24.4494,24.0541,24.1589,188661.56337977,0
+CWB.US,D,20100804,000000,24.1169,24.2777,24.1169,24.2347,109996.23529185,0
+CWB.US,D,20100805,000000,24.0681,24.2487,24.0111,24.1709,58633.139937021,0
+CWB.US,D,20100806,000000,24.0481,24.1409,23.8125,24.0861,134239.39994088,0
+CWB.US,D,20100809,000000,24.3297,24.4544,24.0042,24.0431,53989.446538975,0
+CWB.US,D,20100810,000000,24.0151,24.1589,23.8424,23.9133,58711.269377282,0
+CWB.US,D,20100811,000000,23.7436,23.7686,23.534,23.6058,60894.887066613,0
+CWB.US,D,20100812,000000,23.5699,23.8304,23.497,23.6866,172842.355046,0
+CWB.US,D,20100813,000000,23.7306,23.7935,23.5838,23.5838,71702.792969314,0
+CWB.US,D,20100816,000000,23.6528,23.7686,23.5699,23.6738,64562.964120894,0
+CWB.US,D,20100817,000000,23.8005,24.0042,23.7576,23.8165,110804.5745007,0
+CWB.US,D,20100818,000000,23.9083,23.9892,23.7686,23.9892,96795.364866305,0
+CWB.US,D,20100819,000000,23.8784,23.9892,23.7196,23.8904,172705.12769579,0
+CWB.US,D,20100820,000000,23.8484,23.8694,23.5778,23.7686,97821.064184597,0
+CWB.US,D,20100823,000000,24.2727,24.2727,23.7436,23.7576,80026.583335527,0
+CWB.US,D,20100824,000000,23.6478,23.7306,23.4561,23.474,741248.05617388,0
+CWB.US,D,20100825,000000,23.521,23.5838,23.3582,23.542,76117.106344031,0
+CWB.US,D,20100826,000000,23.6178,23.6678,23.497,23.5559,64616.052073892,0
+CWB.US,D,20100827,000000,23.7006,23.8065,23.497,23.8065,50525.70802076,0
+CWB.US,D,20100830,000000,23.7196,23.8165,23.515,23.515,71468.404648532,0
+CWB.US,D,20100831,000000,23.7006,23.7446,23.4551,23.6188,142262.69245995,0
+CWB.US,D,20100901,000000,23.6598,23.9602,23.3982,23.9083,86543.379980843,0
+CWB.US,D,20100902,000000,24.0151,24.0151,23.8424,24.0111,67956.586474772,0
+CWB.US,D,20100903,000000,24.1239,24.2219,24.0291,24.0791,80184.845535028,0
+CWB.US,D,20100907,000000,24.0481,24.1409,23.9892,24.0681,47395.522112888,0
+CWB.US,D,20100908,000000,24.105,24.2537,24.0791,24.2347,395091.56446185,0
+CWB.US,D,20100909,000000,24.2587,24.6481,24.1859,24.3077,204780.2679012,0
+CWB.US,D,20100910,000000,24.3297,24.3655,24.2039,24.2039,103122.84786791,0
+CWB.US,D,20100913,000000,24.4844,24.5153,24.2657,24.4604,63719.566829877,0
+CWB.US,D,20100914,000000,24.4245,24.5942,24.3606,24.4694,837668.80039074,0
+CWB.US,D,20100915,000000,24.4544,24.5532,24.4125,24.5273,120062.91317157,0
+CWB.US,D,20100916,000000,24.4544,24.6152,24.4245,24.5443,209081.39375349,0
+CWB.US,D,20100917,000000,24.6531,24.66,24.5443,24.5872,60864.837281898,0
+CWB.US,D,20100920,000000,24.4964,24.694,24.4964,24.6022,194549.31786504,0
+CWB.US,D,20100921,000000,24.6411,24.706,24.5333,24.5672,153267.92528227,0
+CWB.US,D,20100922,000000,24.6272,24.6531,24.5023,24.5363,76927.448871861,0
+CWB.US,D,20100923,000000,24.4604,24.5942,24.4185,24.4185,278366.18071269,0
+CWB.US,D,20100924,000000,24.6272,24.724,24.4494,24.665,109357.17653691,0
+CWB.US,D,20100927,000000,24.735,24.7778,24.6272,24.676,229740.62074544,0
+CWB.US,D,20100928,000000,24.7708,24.7708,24.5872,24.712,186449.8992247,0
+CWB.US,D,20100929,000000,24.735,24.7948,24.66,24.683,114240.26655318,0
+CWB.US,D,20100930,000000,24.742,24.7888,24.5932,24.5932,147974.15487489,0
+CWB.US,D,20101001,000000,24.724,24.724,24.5942,24.676,64878.486860407,0
+CWB.US,D,20101004,000000,24.6411,24.676,24.4844,24.4844,79661.979280978,0
+CWB.US,D,20101005,000000,24.6212,24.8208,24.6152,24.8208,212120.42864772,0
+CWB.US,D,20101006,000000,24.8138,24.8428,24.5812,24.5872,1407294.5227781,0
+CWB.US,D,20101007,000000,24.724,24.8008,24.6082,24.7778,275918.12491786,0
+CWB.US,D,20101008,000000,24.735,24.9276,24.672,24.8937,72016.312389845,0
+CWB.US,D,20101011,000000,24.9206,24.9586,24.8658,24.9586,144031.6231202,0
+CWB.US,D,20101012,000000,24.8658,24.9816,24.8008,24.9816,205760.89254241,0
+CWB.US,D,20101013,000000,25.1183,25.1862,24.9326,25.0434,140991.58656647,0
+CWB.US,D,20101014,000000,24.9865,25.2751,24.9865,25.2751,411280.38514762,0
+CWB.US,D,20101015,000000,25.3149,25.3149,24.8428,25.0594,96904.545750772,0
+CWB.US,D,20101018,000000,25.0075,25.2241,24.9276,24.9276,111890.37338843,0
+CWB.US,D,20101019,000000,24.9766,25.0295,24.754,24.9066,100747.9132159,0
+CWB.US,D,20101020,000000,24.9276,25.0524,24.7708,24.9865,118778.78570473,0
+CWB.US,D,20101021,000000,25.0854,25.1113,24.9136,25.0345,108793.24224374,0
+CWB.US,D,20101022,000000,25.0654,25.1113,24.9666,25.0524,95058.487309745,0
+CWB.US,D,20101025,000000,25.1533,25.1533,25.0075,25.1183,122774.4054124,0
+CWB.US,D,20101026,000000,25.0434,25.3011,25.0015,25.1473,127245.81337809,0
+CWB.US,D,20101027,000000,25.1183,25.2501,25.0075,25.2501,157745.3432049,0
+CWB.US,D,20101028,000000,25.3439,25.3439,25.1942,25.3011,112702.71923523,0
+CWB.US,D,20101029,000000,25.2771,25.3649,25.2361,25.3649,98526.232465923,0
+CWB.US,D,20101101,000000,25.3609,25.4119,25.1862,25.2801,72482.084052937,0
+CWB.US,D,20101102,000000,25.3969,25.3969,25.2301,25.3239,214806.87940129,0
+CWB.US,D,20101103,000000,25.3539,25.4119,25.2431,25.3879,167485.4800907,0
+CWB.US,D,20101104,000000,25.4957,25.5786,25.4198,25.5616,233188.33271181,0
+CWB.US,D,20101105,000000,25.6864,25.932,25.6544,25.932,623995.79953271,0
+CWB.US,D,20101108,000000,25.8142,25.873,25.6484,25.6484,242699.08957429,0
+CWB.US,D,20101109,000000,25.7872,25.908,25.6974,25.7732,225844.16532732,0
+CWB.US,D,20101110,000000,25.7732,25.876,25.6115,25.8062,336333.21708852,0
+CWB.US,D,20101111,000000,25.7034,25.876,25.6864,25.7522,316827.90182964,0
+CWB.US,D,20101112,000000,25.6185,25.7333,25.4957,25.6115,95333.943669638,0
+CWB.US,D,20101115,000000,25.7034,25.7034,25.5256,25.5256,125769.36728906,0
+CWB.US,D,20101116,000000,25.5057,25.5127,25.2701,25.3909,171109.48412741,0
+CWB.US,D,20101117,000000,25.5197,25.5197,25.2631,25.3359,209938.81427737,0
+CWB.US,D,20101118,000000,25.4039,25.5726,25.4039,25.4428,173285.08854081,0
+CWB.US,D,20101119,000000,25.5556,25.5556,25.3909,25.5406,161104.9091361,0
+CWB.US,D,20101122,000000,25.6484,25.6484,25.3359,25.4308,104385.94048546,0
+CWB.US,D,20101123,000000,25.3359,25.3689,25.2131,25.3071,88307.302343647,0
+CWB.US,D,20101124,000000,25.4308,25.5256,25.3539,25.4957,175650.00659792,0
+CWB.US,D,20101126,000000,25.4308,25.5007,25.4119,25.4368,86497.30364428,0
+CWB.US,D,20101129,000000,25.31,25.4637,25.2131,25.4637,194630.45228377,0
+CWB.US,D,20101130,000000,25.2951,25.3899,25.2651,25.3389,181511.71793644,0
+CWB.US,D,20101201,000000,25.4258,25.5326,25.4258,25.5326,160901.57225953,0
+CWB.US,D,20101202,000000,25.4637,25.6344,25.4637,25.6255,249574.48031721,0
+CWB.US,D,20101203,000000,25.5456,25.7263,25.5326,25.7263,134105.17756916,0
+CWB.US,D,20101206,000000,25.6305,25.7074,25.6185,25.6185,168540.22753422,0
+CWB.US,D,20101207,000000,25.8142,25.8412,25.6784,25.6904,136860.74282758,0
+CWB.US,D,20101208,000000,25.7582,25.8472,25.6904,25.7872,360449.17098225,0
+CWB.US,D,20101209,000000,25.888,25.9769,25.8212,25.9649,230099.21484304,0
+CWB.US,D,20101210,000000,25.9649,26.0508,25.921,26.0348,96195.370831484,0
+CWB.US,D,20101213,000000,26.0857,26.1207,25.8472,25.932,260854.16783994,0
+CWB.US,D,20101214,000000,25.928,26.0727,25.876,25.876,316680.65788453,0
+CWB.US,D,20101215,000000,25.932,25.9649,25.8142,25.8142,268114.19582722,0
+CWB.US,D,20101216,000000,25.87,25.93,25.7432,25.913,261878.86549875,0
+CWB.US,D,20101217,000000,25.916,25.932,25.8142,25.888,229374.01337191,0
+CWB.US,D,20101220,000000,25.6255,26.1007,25.6255,26.0398,162204.73125669,0
+CWB.US,D,20101221,000000,26.1207,26.1207,25.902,26.0787,227160.34589787,0
+CWB.US,D,20101222,000000,26.0957,26.1256,25.953,26.1207,215543.09912683,0
+CWB.US,D,20101223,000000,26.2525,26.2525,25.953,26.0677,258284.91124676,0
+CWB.US,D,20101227,000000,26.0398,26.1256,25.9699,26.1256,180488.02193713,0
+CWB.US,D,20101228,000000,26.2345,26.2345,25.9649,26.0028,190852.19268553,0
+CWB.US,D,20101229,000000,25.915,26.0418,25.864,26.0288,377969.19713092,0
+CWB.US,D,20101230,000000,25.9699,26.0238,25.875,25.907,400970.3040117,0
+CWB.US,D,20101231,000000,25.926,25.9829,25.8372,25.9699,129307.22860957,0
+CWB.US,D,20110103,000000,26.0168,26.0787,25.938,26.0508,266912.2044386,0
+CWB.US,D,20110104,000000,26.1306,26.2295,26.0588,26.1666,295497.56297903,0
+CWB.US,D,20110105,000000,26.1386,26.2774,26.0168,26.2245,204059.07306802,0
+CWB.US,D,20110106,000000,26.2903,26.3123,26.1666,26.1985,349301.70251226,0
+CWB.US,D,20110107,000000,26.2724,26.2724,26.0348,26.1985,258711.61818973,0
+CWB.US,D,20110110,000000,26.0508,26.2435,26.0268,26.2435,429521.60612946,0
+CWB.US,D,20110111,000000,26.3123,26.3123,26.1596,26.2843,234535.56472656,0
+CWB.US,D,20110112,000000,26.3743,26.4481,26.2903,26.3603,827018.15502805,0
+CWB.US,D,20110113,000000,26.4111,26.4901,26.3543,26.4321,459034.50135811,0
+CWB.US,D,20110114,000000,26.3783,26.518,26.3783,26.4761,592913.30388242,0
+CWB.US,D,20110118,000000,26.4971,26.518,26.3193,26.4971,653031.90484387,0
+CWB.US,D,20110119,000000,26.4481,26.4761,26.2245,26.2295,363696.55105051,0
+CWB.US,D,20110120,000000,26.2245,26.2295,26.0508,26.1845,526619.4721619,0
+CWB.US,D,20110121,000000,26.2774,26.3293,26.1466,26.2345,399364.6438484,0
+CWB.US,D,20110124,000000,26.2345,26.3743,26.1207,26.3743,267546.2548961,0
+CWB.US,D,20110125,000000,26.2525,26.3483,26.1845,26.3483,289872.24328028,0
+CWB.US,D,20110126,000000,26.3991,26.5429,26.3263,26.4481,342352.18896705,0
+CWB.US,D,20110127,000000,26.5349,26.6598,26.511,26.6019,515817.57621614,0
+CWB.US,D,20110128,000000,26.7526,26.7526,26.1915,26.2973,549977.16982131,0
+CWB.US,D,20110131,000000,26.4611,26.4671,26.1706,26.2535,472441.71363871,0
+CWB.US,D,20110201,000000,26.3863,26.5709,26.3293,26.5709,202964.25924489,0
+CWB.US,D,20110202,000000,26.503,26.5629,26.3991,26.4261,187744.04328645,0
+CWB.US,D,20110203,000000,26.4761,26.5629,26.3423,26.5429,201518.86460007,0
+CWB.US,D,20110204,000000,26.5519,26.6328,26.4901,26.5869,331342.94950675,0
+CWB.US,D,20110207,000000,26.6228,26.7676,26.5929,26.7196,591410.81464664,0
+CWB.US,D,20110208,000000,26.7456,26.7796,26.6857,26.7196,617538.10079733,0
+CWB.US,D,20110209,000000,26.7246,26.8045,26.6727,26.8045,259999.75229453,0
+CWB.US,D,20110210,000000,26.7127,26.9014,26.6098,26.9014,404870.76606779,0
+CWB.US,D,20110211,000000,26.7396,26.9084,26.6927,26.8574,420301.33051923,0
+CWB.US,D,20110214,000000,26.9164,26.9462,26.8704,26.9164,307360.21632525,0
+CWB.US,D,20110215,000000,26.9164,26.9502,26.8574,26.8944,268981.63294602,0
+CWB.US,D,20110216,000000,26.9462,27.0591,26.9084,27.0531,744235.00477461,0
+CWB.US,D,20110218,000000,27.0252,27.111,26.9762,27.078,567891.84980925,0
+CWB.US,D,20110222,000000,26.8045,26.9942,26.6268,26.7067,659916.31052221,0
+CWB.US,D,20110223,000000,26.6927,26.7526,26.3603,26.4481,586837.23741292,0
+CWB.US,D,20110224,000000,26.511,26.6019,26.3783,26.4051,903208.38251488,0
+CWB.US,D,20110225,000000,26.5749,26.6857,26.523,26.6727,510492.75436455,0
+CWB.US,D,20110228,000000,26.7636,26.8215,26.6618,26.7496,330789.03180849,0
+CWB.US,D,20110301,000000,26.8464,26.8464,26.4961,26.516,327601.75130966,0
+CWB.US,D,20110302,000000,26.528,26.6717,26.3971,26.6228,148328.74233453,0
+CWB.US,D,20110303,000000,26.7007,26.8404,26.6957,26.7456,189179.42133636,0
+CWB.US,D,20110304,000000,26.8394,26.8714,26.5619,26.6478,418016.54522135,0
+CWB.US,D,20110307,000000,26.7067,26.8045,26.4591,26.4971,836830.41139717,0
+CWB.US,D,20110308,000000,26.6088,26.7606,26.4891,26.7326,747102.75589596,0
+CWB.US,D,20110309,000000,26.7396,26.7456,26.6009,26.6857,477660.35958431,0
+CWB.US,D,20110310,000000,26.5509,26.5509,26.2684,26.2684,374366.22794352,0
+CWB.US,D,20110311,000000,26.3413,26.5579,26.2415,26.4751,518726.39537661,0
+CWB.US,D,20110314,000000,26.2824,26.4311,26.2335,26.3723,256407.80136153,0
+CWB.US,D,20110315,000000,25.7014,26.3253,25.6824,26.2295,488615.50943212,0
+CWB.US,D,20110316,000000,26.1765,26.3113,25.863,25.92,343516.11729503,0
+CWB.US,D,20110317,000000,26.1875,26.1995,25.9839,26.0807,245539.7958894,0
+CWB.US,D,20110318,000000,26.3333,26.3333,26.0618,26.1097,366959.95767062,0
+CWB.US,D,20110321,000000,26.2624,26.3643,26.2235,26.3353,713202.59209884,0
+CWB.US,D,20110322,000000,26.6228,26.6228,26.2505,26.2505,466627.08029625,0
+CWB.US,D,20110323,000000,26.2015,26.4391,26.1975,26.3922,637092.49737125,0
+CWB.US,D,20110324,000000,26.502,26.6088,26.3643,26.5579,299396.02171613,0
+CWB.US,D,20110325,000000,26.5789,26.6917,26.516,26.528,185037.55934307,0
+CWB.US,D,20110328,000000,26.6668,26.6668,26.5519,26.5869,303948.56410054,0
+CWB.US,D,20110329,000000,26.5799,26.6777,26.4701,26.6777,172281.42573131,0
+CWB.US,D,20110330,000000,26.7686,26.8115,26.6528,26.7796,421634.53930112,0
+CWB.US,D,20110331,000000,26.7556,26.8085,26.6777,26.7486,301400.34235666,0
+CWB.US,D,20110401,000000,26.7526,26.8644,26.7326,26.7326,318698.00009843,0
+CWB.US,D,20110404,000000,26.8464,26.8574,26.7686,26.8045,394598.74799252,0
+CWB.US,D,20110405,000000,26.8914,27.116,26.7616,27.0292,3815965.0664393,0
+CWB.US,D,20110406,000000,26.9832,27.0621,26.8464,26.9294,965196.08008566,0
+CWB.US,D,20110407,000000,26.9194,26.9922,26.8185,26.9314,1286529.4463037,0
+CWB.US,D,20110408,000000,26.9772,26.9772,26.7326,26.7606,246384.19483991,0
+CWB.US,D,20110411,000000,26.8245,26.8245,26.6258,26.6957,215517.05598007,0
+CWB.US,D,20110412,000000,26.6408,26.6528,26.4171,26.6408,1167683.5494131,0
+CWB.US,D,20110413,000000,26.7456,26.7456,26.5789,26.6228,297784.35159589,0
+CWB.US,D,20110414,000000,26.6478,26.6588,26.5509,26.6528,157968.71327128,0
+CWB.US,D,20110415,000000,26.6727,26.7127,26.5869,26.6488,248316.39599712,0
+CWB.US,D,20110418,000000,26.4881,26.6079,26.3783,26.6079,316848.93667893,0
+CWB.US,D,20110419,000000,26.6328,26.6528,26.4701,26.6478,491262.89546556,0
+CWB.US,D,20110420,000000,26.8464,27.138,26.528,26.9244,214687.68192193,0
+CWB.US,D,20110421,000000,26.9393,27.0362,26.8964,27.0042,300085.16344561,0
+CWB.US,D,20110425,000000,26.9962,27.0541,26.9572,26.9642,139741.51552231,0
+CWB.US,D,20110426,000000,27.122,27.122,26.9722,27.0701,237521.5116678,0
+CWB.US,D,20110427,000000,27.1659,27.1719,26.9782,27.134,314692.36379585,0
+CWB.US,D,20110428,000000,27.127,27.1949,27.089,27.1859,278872.0187554,0
+CWB.US,D,20110429,000000,27.1879,27.3367,27.144,27.2138,354871.93093904,0
+CWB.US,D,20110502,000000,27.3287,27.3875,27.2158,27.2697,293923.95591943,0
+CWB.US,D,20110503,000000,27.2538,27.2538,27.0322,27.1709,392266.88469858,0
+CWB.US,D,20110504,000000,27.1659,27.1659,26.9722,26.9842,632306.56832554,0
+CWB.US,D,20110505,000000,26.9144,27.0721,26.7956,26.9064,391070.9032669,0
+CWB.US,D,20110506,000000,27.0102,27.122,26.8914,26.9842,796862.19440648,0
+CWB.US,D,20110509,000000,27.3656,27.3656,26.9662,27.0162,314431.93232831,0
+CWB.US,D,20110510,000000,27.1719,27.1719,27.0421,27.127,253678.27924986,0
+CWB.US,D,20110511,000000,27.1509,27.1919,26.9224,27.0721,215512.04768262,0
+CWB.US,D,20110512,000000,27.127,27.1599,26.9412,27.1599,297950.62707131,0
+CWB.US,D,20110513,000000,27.0491,27.0751,26.8724,26.9254,243247.99897509,0
+CWB.US,D,20110516,000000,26.9254,27.0292,26.8125,26.8504,314215.57387836,0
+CWB.US,D,20110517,000000,26.7876,26.9194,26.6857,26.8584,749256.32380058,0
+CWB.US,D,20110518,000000,26.8964,26.9922,26.7816,26.9722,141348.1773451,0
+CWB.US,D,20110519,000000,27.0631,27.0751,26.9592,27.0751,227849.48762734,0
+CWB.US,D,20110520,000000,27.0382,27.131,26.8934,26.8984,143065.02171185,0
+CWB.US,D,20110523,000000,26.8324,26.8504,26.7396,26.7996,473342.20552068,0
+CWB.US,D,20110524,000000,26.8654,26.8654,26.7336,26.7996,354470.26548335,0
+CWB.US,D,20110525,000000,26.7876,26.9194,26.7396,26.8584,193264.1887387,0
+CWB.US,D,20110526,000000,26.8654,26.9592,26.8065,26.9114,193005.76059015,0
+CWB.US,D,20110527,000000,26.9552,27.0601,26.9452,26.9992,175315.45232809,0
+CWB.US,D,20110531,000000,27.1639,27.2278,27.0731,27.2158,588376.78804985,0
+CWB.US,D,20110601,000000,27.1879,27.3277,26.8145,26.8614,276166.53647151,0
+CWB.US,D,20110602,000000,26.9064,26.9224,26.7366,26.8085,186688.29418345,0
+CWB.US,D,20110603,000000,26.6498,26.7956,26.5889,26.7426,1484485.408096,0
+CWB.US,D,20110606,000000,26.7087,26.7087,26.2883,26.3013,685000.86914328,0
+CWB.US,D,20110607,000000,26.3783,26.52,26.3423,26.3663,200952.92698792,0
+CWB.US,D,20110608,000000,26.2704,26.4211,26.2235,26.2235,569849.09245372,0
+CWB.US,D,20110609,000000,26.2624,26.3603,26.2005,26.2764,298415.39707491,0
+CWB.US,D,20110610,000000,26.2565,26.2754,25.9699,25.9958,152657.91465255,0
+CWB.US,D,20110613,000000,26.0238,26.1157,25.888,25.9649,572028.7035051,0
+CWB.US,D,20110614,000000,26.0867,26.1755,26.0687,26.1157,376988.5724897,0
+CWB.US,D,20110615,000000,25.9958,26.1336,25.864,26.0028,407381.92641052,0
+CWB.US,D,20110616,000000,25.9928,26.0258,25.7373,25.7862,260338.31320233,0
+CWB.US,D,20110617,000000,25.953,25.953,25.7442,25.8052,300530.9019189,0
+CWB.US,D,20110620,000000,25.7792,25.92,25.7174,25.872,117838.22744313,0
+CWB.US,D,20110621,000000,25.9699,26.1496,25.953,26.1097,157539.00134985,0
+CWB.US,D,20110622,000000,25.915,26.2465,25.902,26.0747,351353.10114884,0
+CWB.US,D,20110623,000000,26.0038,26.1965,25.888,26.1755,164565.64267584,0
+CWB.US,D,20110624,000000,26.2005,26.2005,25.888,25.902,448056.31334202,0
+CWB.US,D,20110627,000000,25.9659,26.1706,25.939,26.0767,133455.10055981,0
+CWB.US,D,20110628,000000,26.1356,26.2764,26.1356,26.2764,287330.03149334,0
+CWB.US,D,20110629,000000,26.4311,26.518,26.2215,26.4601,392701.60491747,0
+CWB.US,D,20110630,000000,26.525,26.6478,26.513,26.5559,532056.47987643,0
+CWB.US,D,20110701,000000,26.6238,26.7906,26.5749,26.7836,173706.78718631,0
+CWB.US,D,20110705,000000,26.7286,26.7966,26.6747,26.7286,169347.56508358,0
+CWB.US,D,20110706,000000,26.6628,26.7506,26.6029,26.6029,907086.80806218,0
+CWB.US,D,20110707,000000,26.7646,26.9892,26.7646,26.9084,391096.94641366,0
+CWB.US,D,20110708,000000,26.7087,26.9164,26.6977,26.8944,550836.59366418,0
+CWB.US,D,20110711,000000,26.8045,26.8045,26.3543,26.4781,296827.76678245,0
+CWB.US,D,20110712,000000,26.4811,26.5479,26.3003,26.4301,304979.27171628,0
+CWB.US,D,20110713,000000,26.4271,26.5599,26.3293,26.4271,522786.12129168,0
+CWB.US,D,20110714,000000,26.4781,26.5559,26.1556,26.2505,308153.53064174,0
+CWB.US,D,20110715,000000,26.4021,26.4101,26.2195,26.2614,294130.29777448,0
+CWB.US,D,20110718,000000,26.1167,26.3423,26.0528,26.1286,455841.21090234,0
+CWB.US,D,20110719,000000,26.2943,26.3713,26.1586,26.3713,141093.75583451,0
+CWB.US,D,20110720,000000,26.4341,26.4551,26.3353,26.4341,96851.457797774,0
+CWB.US,D,20110721,000000,26.4851,26.5499,26.3743,26.532,146571.83158816,0
+CWB.US,D,20110722,000000,26.5519,26.6747,26.518,26.5719,115034.58252917,0
+CWB.US,D,20110725,000000,26.5599,26.5599,26.4341,26.4721,666022.42677641,0
+CWB.US,D,20110726,000000,26.4761,26.503,26.3513,26.4591,292252.18622975,0
+CWB.US,D,20110727,000000,26.3543,26.3543,25.9599,25.9968,354323.02153824,0
+CWB.US,D,20110728,000000,26.0128,26.1666,25.9619,26.0058,492320.64788755,0
+CWB.US,D,20110729,000000,25.7662,26.0278,25.7253,25.886,587890.98319695,0
+CWB.US,D,20110801,000000,26.1077,26.1077,25.6774,25.868,158212.11652748,0
+CWB.US,D,20110802,000000,25.7952,25.863,25.3949,25.4557,240904.11576728,0
+CWB.US,D,20110803,000000,25.4268,25.4268,25.0614,25.3239,804534.90610386,0
+CWB.US,D,20110804,000000,25.2191,25.2191,24.4594,24.5013,620620.20704966,0
+CWB.US,D,20110805,000000,24.728,24.728,21.1639,24.2617,929847.51666524,0
+CWB.US,D,20110808,000000,23.7696,23.9572,22.9379,23.0777,1037598.0313793,0
+CWB.US,D,20110809,000000,23.0777,23.8184,22.8451,23.7586,1051511.0817027,0
+CWB.US,D,20110810,000000,23.3992,23.7586,23.1665,23.2524,585099.35819688,0
+CWB.US,D,20110811,000000,23.2395,24.0611,23.2185,23.9303,442338.84097014,0
+CWB.US,D,20110812,000000,24.1869,24.1869,23.8135,23.8814,320127.36819141,0
+CWB.US,D,20110815,000000,24.1359,24.679,24.0861,24.3635,213661.98260363,0
+CWB.US,D,20110816,000000,24.3097,24.4035,23.9912,24.1649,146962.47878946,0
+CWB.US,D,20110817,000000,24.2229,24.4115,24.0141,24.09,275796.92411951,0
+CWB.US,D,20110818,000000,23.9572,23.9652,22.8311,23.4461,869973.32061947,0
+CWB.US,D,20110819,000000,22.9889,23.511,22.4946,23.1347,585965.79365617,0
+CWB.US,D,20110822,000000,23.525,23.6408,23.2045,23.2953,475765.21982826,0
+CWB.US,D,20110823,000000,23.2524,23.5958,23.1396,23.546,229563.32701562,0
+CWB.US,D,20110824,000000,23.482,23.7006,23.0019,23.6458,275850.01207251,0
+CWB.US,D,20110825,000000,23.8015,23.9103,23.519,23.5529,138842.02529982,0
+CWB.US,D,20110826,000000,23.5489,23.8544,23.4411,23.8224,131113.22067098,0
+CWB.US,D,20110829,000000,24.0861,24.2537,23.9802,24.1869,104034.35800428,0
+CWB.US,D,20110830,000000,24.2427,24.3097,23.9103,24.1719,160923.60876831,0
+CWB.US,D,20110831,000000,24.3745,24.4614,24.2287,24.3975,615811.23983568,0
+CWB.US,D,20110901,000000,24.5732,24.8348,24.1849,24.2537,306906.46457605,0
+CWB.US,D,20110902,000000,24.0891,24.0891,23.8135,23.8944,109689.72748776,0
+CWB.US,D,20110906,000000,23.5629,24.1319,23.5569,23.9962,733818.7477327,0
+CWB.US,D,20110907,000000,24.098,24.2637,23.6348,24.1499,172491.77422432,0
+CWB.US,D,20110908,000000,23.9872,24.4634,23.9872,24.1939,2614151.9732058,0
+CWB.US,D,20110909,000000,24.1529,24.1529,23.7536,23.7736,195946.63285431,0
+CWB.US,D,20110912,000000,23.483,23.9083,23.483,23.8624,342930.14649307,0
+CWB.US,D,20110913,000000,24.0012,24.0012,23.6886,23.8624,68415.34652143,0
+CWB.US,D,20110914,000000,23.9912,24.1399,23.8045,24.0461,303660.08616727,0
+CWB.US,D,20110915,000000,24.4674,24.5083,24.1289,24.2937,293467.19919176,0
+CWB.US,D,20110916,000000,24.673,24.673,24.2457,24.2767,335485.81315954,0
+CWB.US,D,20110919,000000,23.9023,24.3317,23.9023,24.2497,151750.41115414,0
+CWB.US,D,20110920,000000,24.2347,24.3625,24.1219,24.1219,380541.45870257,0
+CWB.US,D,20110921,000000,24.1219,24.2497,23.8045,23.8045,357194.77929755,0
+CWB.US,D,20110922,000000,23.2345,23.534,23.1925,23.3053,180441.94560057,0
+CWB.US,D,20110923,000000,23.3622,23.7166,23.2055,23.3223,119376.77642057,0
+CWB.US,D,20110926,000000,23.5988,23.5988,23.2135,23.4531,293561.35518387,0
+CWB.US,D,20110927,000000,23.7915,23.8974,23.52,23.5619,179271.00565615,0
+CWB.US,D,20110928,000000,23.6826,23.8224,23.3053,23.3123,98350.942055082,0
+CWB.US,D,20110929,000000,23.6138,23.6188,23.1197,23.3163,415803.8794068,0
+CWB.US,D,20110930,000000,23.1575,23.3503,22.7842,22.9839,156534.33688086,0
+CWB.US,D,20111003,000000,22.6554,23.1525,22.6084,22.6084,348946.11339313,0
+CWB.US,D,20111004,000000,22.4906,22.6724,22.2211,22.6234,517887.00472356,0
+CWB.US,D,20111005,000000,22.6294,22.8171,22.4837,22.7572,833790.37484344,0
+CWB.US,D,20111006,000000,22.8481,23.0647,22.6934,22.9749,136944.88222478,0
+CWB.US,D,20111007,000000,23.1077,23.2265,22.8571,22.918,237952.22524872,0
+CWB.US,D,20111010,000000,23.1725,23.497,23.1525,23.497,203781.61338915,0
+CWB.US,D,20111011,000000,23.4411,23.5489,23.3822,23.535,100383.30916134,0
+CWB.US,D,20111012,000000,23.5629,23.7806,23.512,23.5569,216099.02014407,0
+CWB.US,D,20111013,000000,23.6836,23.7126,23.3732,23.7046,153686.61894932,0
+CWB.US,D,20111014,000000,23.9193,23.9453,23.7446,23.8135,108587.90204818,0
+CWB.US,D,20111017,000000,23.6896,23.8574,23.3553,23.4341,124399.09710603,0
+CWB.US,D,20111018,000000,23.6558,24.091,23.5569,23.9503,284723.71349901,0
+CWB.US,D,20111019,000000,24.0141,24.091,23.7346,23.7556,156228.83073625,0
+CWB.US,D,20111020,000000,23.8065,23.9303,23.6986,23.8135,134535.89115008,0
+CWB.US,D,20111021,000000,23.8754,24.1459,23.8754,24.109,198252.45300148,0
+CWB.US,D,20111024,000000,24.2527,24.4634,24.1889,24.4315,212714.4127256,0
+CWB.US,D,20111025,000000,24.5413,24.5413,24.1469,24.2677,97098.867691933,0
+CWB.US,D,20111026,000000,24.4574,24.6012,24.1729,24.3346,269306.17062094,0
+CWB.US,D,20111027,000000,24.8728,24.9056,24.5353,24.751,246596.5466519,0
+CWB.US,D,20111028,000000,24.9176,25.0305,24.8108,25.0305,163424.75251614,0
+CWB.US,D,20111031,000000,24.8088,24.8777,24.6351,24.6491,286137.05504013,0
+CWB.US,D,20111101,000000,23.9533,24.676,23.7886,24.2747,141854.01538781,0
+CWB.US,D,20111102,000000,24.4684,24.5473,24.2787,24.4345,228401.40200661,0
+CWB.US,D,20111103,000000,24.66,24.66,24.3745,24.5712,358313.63294846,0
+CWB.US,D,20111104,000000,24.3635,24.6531,24.3635,24.6351,261085.55118225,0
+CWB.US,D,20111107,000000,24.676,24.754,24.4345,24.671,314328.76140079,0
+CWB.US,D,20111108,000000,24.686,24.8777,24.6112,24.7858,181288.34787006,0
+CWB.US,D,20111109,000000,24.6351,24.6351,24.2607,24.2797,161422.43519459,0
+CWB.US,D,20111110,000000,24.3745,24.5552,24.2229,24.2607,331715.56683722,0
+CWB.US,D,20111111,000000,24.3845,24.6112,24.3845,24.5213,130214.73210798,0
+CWB.US,D,20111114,000000,24.3576,24.6192,24.3576,24.4684,255926.00314659,0
+CWB.US,D,20111115,000000,24.3625,24.6242,24.3097,24.5033,214624.57737402,0
+CWB.US,D,20111116,000000,24.4484,24.6501,24.3506,24.3506,1099183.0618349,0
+CWB.US,D,20111117,000000,24.3317,24.5083,23.9393,24.0042,225402.43349201,0
+CWB.US,D,20111118,000000,24.0701,24.0761,23.8594,23.9393,142897.74457693,0
+CWB.US,D,20111121,000000,23.7766,23.8015,23.5649,23.7506,184045.91644746,0
+CWB.US,D,20111122,000000,23.7146,23.7696,23.481,23.5649,1555539.1257154,0
+CWB.US,D,20111123,000000,23.6148,23.6148,23.1865,23.2275,781761.17592741,0
+CWB.US,D,20111125,000000,23.3423,23.4002,23.1435,23.2235,96517.905187432,0
+CWB.US,D,20111128,000000,23.5938,23.6098,23.4151,23.4431,146738.10706358,0
+CWB.US,D,20111129,000000,23.4621,23.537,23.3702,23.3972,179941.11585531,0
+CWB.US,D,20111130,000000,23.6866,23.9662,23.6098,23.9523,220503.31692388,0
+CWB.US,D,20111201,000000,23.9992,24.0631,23.8264,23.9453,239998.61558785,0
+CWB.US,D,20111202,000000,24.0821,25.3509,23.9063,23.9992,558189.77598408,0
+CWB.US,D,20111205,000000,24.1779,24.3167,24.115,24.2159,361609.09267227,0
+CWB.US,D,20111206,000000,24.2987,24.3486,24.0601,24.1589,157317.63460244,0
+CWB.US,D,20111207,000000,24.2497,24.2677,24.0121,24.2229,189679.24942213,0
+CWB.US,D,20111208,000000,24.2229,24.2287,23.8594,23.8884,746071.04662074,0
+CWB.US,D,20111209,000000,23.8384,24.1469,23.4531,24.1469,383997.18394486,0
+CWB.US,D,20111212,000000,23.9533,23.9992,23.7176,23.8744,491173.7477709,0
+CWB.US,D,20111213,000000,23.8884,23.9742,23.5928,23.7256,227484.88357279,0
+CWB.US,D,20111214,000000,23.5719,23.7886,23.4341,23.543,170554.56476965,0
+CWB.US,D,20111215,000000,23.5569,23.6986,23.479,23.5928,519449.59352877,0
+CWB.US,D,20111216,000000,23.6428,23.7306,23.5489,23.6208,122950.69748274,0
+CWB.US,D,20111219,000000,23.5998,23.6558,23.3692,23.4271,156255.8755425,0
+CWB.US,D,20111220,000000,23.5998,23.7756,23.497,23.7256,366777.65564334,0
+CWB.US,D,20111221,000000,23.6986,23.8015,23.6148,23.7136,271264.4149249,0
+CWB.US,D,20111222,000000,23.7945,23.9602,23.7136,23.9602,175352.51372924,0
+CWB.US,D,20111223,000000,23.9942,24.0571,23.9602,24.0451,202067.77400088,0
+CWB.US,D,20111227,000000,23.9992,24.1329,23.9602,24.0571,190473.56539811,0
+CWB.US,D,20111228,000000,23.6428,23.6428,23.3363,23.4481,188899.95833851,0
+CWB.US,D,20111229,000000,23.483,23.5858,23.4271,23.49,151726.37132637,0
+CWB.US,D,20111230,000000,23.545,23.6138,23.4611,23.537,169055.08051234,0
+CWB.US,D,20120103,000000,23.7426,23.9672,23.6986,23.8944,659980.41672961,0
+CWB.US,D,20120104,000000,23.8524,23.9892,23.7945,23.9533,331095.53961259,0
+CWB.US,D,20120105,000000,23.8944,24.1529,23.7756,24.102,918603.88888417,0
+CWB.US,D,20120106,000000,24.1469,24.1529,24.0241,24.102,471646.39600323,0
+CWB.US,D,20120109,000000,24.1709,24.1849,24.0891,24.1779,289896.28310805,0
+CWB.US,D,20120110,000000,24.2957,24.3466,24.1469,24.2417,317899.67748449,0
+CWB.US,D,20120111,000000,24.2527,24.4464,24.1539,24.4085,183704.35056119,0
+CWB.US,D,20120112,000000,24.4734,24.5253,24.4085,24.4884,318077.9728738,0
+CWB.US,D,20120113,000000,24.4784,24.4784,24.3027,24.4245,236489.80239256,0
+CWB.US,D,20120117,000000,24.5562,24.5712,24.3975,24.4504,642466.40053788,0
+CWB.US,D,20120118,000000,24.4924,24.665,24.3805,24.665,263331.27176,0
+CWB.US,D,20120119,000000,24.719,24.8658,24.673,24.7988,219795.14366408,0
+CWB.US,D,20120120,000000,24.702,24.8548,24.702,24.8418,188899.95833851,0
+CWB.US,D,20120123,000000,24.9007,24.9855,24.7988,24.9007,431529.93340795,0
+CWB.US,D,20120124,000000,24.8548,24.9546,24.8488,24.9076,265055.12774318,0
+CWB.US,D,20120125,000000,24.9476,25.0784,24.8058,25.0724,374043.69358757,0
+CWB.US,D,20120126,000000,25.2921,25.2921,24.9416,25.0125,346044.30584909,0
+CWB.US,D,20120127,000000,24.9875,25.1223,24.9116,25.0943,363604.39837738,0
+CWB.US,D,20120130,000000,24.9546,25.1113,24.8548,25.0574,232934.91286071,0
+CWB.US,D,20120131,000000,24.9786,25.0933,24.9186,25.0125,766809.40471244,0
+CWB.US,D,20120201,000000,25.1653,25.3589,25.1343,25.3129,435041.75158171,0
+CWB.US,D,20120202,000000,25.3279,25.4517,25.3031,25.3909,585485.99876021,0
+CWB.US,D,20120203,000000,25.5756,25.8202,25.5436,25.8002,1592783.8305513,0
+CWB.US,D,20120206,000000,25.7502,25.7862,25.6804,25.7722,502633.73400193,0
+CWB.US,D,20120207,000000,25.7323,25.8232,25.7024,25.7183,215542.09746734,0
+CWB.US,D,20120208,000000,25.9649,25.9649,25.6834,25.7064,740634.03890619,0
+CWB.US,D,20120209,000000,25.7522,25.88,25.7183,25.8152,321489.62509851,0
+CWB.US,D,20120210,000000,25.7293,25.7432,25.5706,25.6604,335947.57818467,0
+CWB.US,D,20120213,000000,25.7862,25.8132,25.6744,25.7722,487499.66075968,0
+CWB.US,D,20120214,000000,25.7353,25.7642,25.6414,25.7432,291470.89182715,0
+CWB.US,D,20120215,000000,25.7642,25.8002,25.5845,25.5845,505315.17645806,0
+CWB.US,D,20120216,000000,25.6255,25.91,25.6255,25.899,846783.90175446,0
+CWB.US,D,20120217,000000,25.8272,25.924,25.7722,25.854,556620.17556244,0
+CWB.US,D,20120221,000000,25.924,25.949,25.7432,25.8202,391401.45089878,0
+CWB.US,D,20120222,000000,25.8472,25.8472,25.6604,25.7004,354117.68134268,0
+CWB.US,D,20120223,000000,25.7104,25.854,25.6604,25.8272,419637.23027702,0
+CWB.US,D,20120224,000000,25.8382,25.914,25.7522,25.7522,584766.80724602,0
+CWB.US,D,20120227,000000,25.7502,25.8202,25.4318,25.7552,703502.52159266,0
+CWB.US,D,20120228,000000,25.874,25.924,25.8202,25.91,709680.75733018,0
+CWB.US,D,20120229,000000,25.9749,26.0088,25.5246,25.911,1123213.874672,0
+CWB.US,D,20120301,000000,25.9589,26.0638,25.952,25.9968,1149034.6530186,0
+CWB.US,D,20120302,000000,25.9928,26.0328,25.948,25.9729,801838.43875538,0
+CWB.US,D,20120305,000000,25.9649,25.9649,25.7323,25.7812,854559.78437936,0
+CWB.US,D,20120306,000000,25.6315,25.6315,25.4747,25.5007,547670.34801465,0
+CWB.US,D,20120307,000000,25.5726,25.6574,25.5386,25.6265,157130.32427771,0
+CWB.US,D,20120308,000000,25.7074,25.8312,25.6894,25.8182,257457.5405076,0
+CWB.US,D,20120309,000000,25.857,25.9589,25.8152,25.92,163026.09203891,0
+CWB.US,D,20120312,000000,25.6135,25.9769,25.6135,25.8382,222772.0756699,0
+CWB.US,D,20120313,000000,25.9,26.1726,25.88,26.1596,414160.15618286,0
+CWB.US,D,20120314,000000,26.1247,26.3663,26.0108,26.0428,271430.69040034,0
+CWB.US,D,20120315,000000,26.0638,26.1596,25.9839,26.0947,429339.30410219,0
+CWB.US,D,20120316,000000,26.1187,26.1187,25.9908,26.0638,122543.0220701,0
+CWB.US,D,20120319,000000,25.9769,26.1666,25.9769,26.0837,165935.91285887,0
+CWB.US,D,20120320,000000,25.9908,26.0887,25.907,26.0707,154313.65779038,0
+CWB.US,D,20120321,000000,26.0638,26.1386,25.9589,26.1007,219910.33450549,0
+CWB.US,D,20120322,000000,25.9968,26.0428,25.92,25.9908,141350.18066408,0
+CWB.US,D,20120323,000000,25.9589,25.9968,25.886,25.9839,318578.80261906,0
+CWB.US,D,20120326,000000,26.0498,26.1666,25.9839,26.1666,1903132.9987963,0
+CWB.US,D,20120327,000000,26.1067,26.1596,26.0108,26.0638,484740.0888633,0
+CWB.US,D,20120328,000000,26.1007,26.1007,25.875,25.952,888786.48917039,0
+CWB.US,D,20120329,000000,25.937,25.9699,25.7882,25.927,485576.47453788,0
+CWB.US,D,20120330,000000,26.0498,26.0777,25.7452,26.0717,410075.38878052,0
+CWB.US,D,20120402,000000,26.2015,26.2585,26.0967,26.1965,647754.16098833,0
+CWB.US,D,20120403,000000,26.1227,26.2245,26.0857,26.1426,1460220.2069381,0
+CWB.US,D,20120404,000000,26.0148,26.0148,25.7972,25.8032,1619573.2136253,0
+CWB.US,D,20120405,000000,25.7892,25.881,25.7333,25.7972,291136.33755731,0
+CWB.US,D,20120409,000000,25.7532,25.7532,25.5466,25.6774,413283.70412866,0
+CWB.US,D,20120410,000000,25.5246,25.6704,25.3051,25.3051,627623.81020737,0
+CWB.US,D,20120411,000000,25.4927,25.8392,25.4059,25.4398,354406.15927594,0
+CWB.US,D,20120412,000000,25.5107,25.6964,25.5107,25.6704,220160.74937812,0
+CWB.US,D,20120413,000000,25.5187,25.6454,25.4927,25.4927,370774.27701052,0
+CWB.US,D,20120416,000000,25.6275,25.6774,25.4268,25.5246,322409.14851081,0
+CWB.US,D,20120417,000000,25.6075,25.7084,25.4927,25.6235,247426.92236953,0
+CWB.US,D,20120418,000000,25.5955,25.6454,25.5316,25.5316,397685.8625423,0
+CWB.US,D,20120419,000000,25.5007,25.6854,25.4398,25.5616,454430.87433969,0
+CWB.US,D,20120420,000000,25.5995,25.6215,25.4917,25.5237,313773.84204304,0
+CWB.US,D,20120423,000000,25.3749,25.4059,25.2191,25.3219,350004.8674746,0
+CWB.US,D,20120424,000000,25.4129,25.4268,25.1013,25.3819,389450.21821125,0
+CWB.US,D,20120425,000000,25.309,25.5786,25.309,25.5406,285499.99960417,0
+CWB.US,D,20120426,000000,25.5466,25.6894,25.5466,25.6644,158426.47165845,0
+CWB.US,D,20120427,000000,25.5726,25.6964,25.4857,25.5935,356254.22103595,0
+CWB.US,D,20120430,000000,25.6075,25.6464,25.4917,25.5386,510514.79087333,0
+CWB.US,D,20120501,000000,25.5875,25.7502,25.5616,25.6464,268938.56158792,0
+CWB.US,D,20120502,000000,25.5177,25.6444,25.5177,25.6215,298477.49996333,0
+CWB.US,D,20120503,000000,25.5556,25.5875,25.3529,25.4218,314064.3232953,0
+CWB.US,D,20120504,000000,25.2641,25.2951,25.1363,25.1792,308083.4144774,0
+CWB.US,D,20120507,000000,25.1333,25.2871,25.1273,25.1792,706290.13995477,0
+CWB.US,D,20120508,000000,25.1563,25.1912,24.9416,25.0584,567903.86972313,0
+CWB.US,D,20120509,000000,25.0265,25.1333,24.8468,25.0654,387265.59886242,0
+CWB.US,D,20120510,000000,25.1563,25.1792,24.9845,25.0045,167501.50664255,0
+CWB.US,D,20120511,000000,24.8588,25.0933,24.8588,24.9476,197076.50475962,0
+CWB.US,D,20120514,000000,24.8857,24.9286,24.675,24.731,985444.62668649,0
+CWB.US,D,20120515,000000,24.735,24.8178,24.5812,24.6042,777620.31559361,0
+CWB.US,D,20120516,000000,24.7798,24.7798,24.4993,24.5353,813389.57600005,0
+CWB.US,D,20120517,000000,24.4993,24.5433,24.3257,24.3745,455902.31213126,0
+CWB.US,D,20120518,000000,24.3745,24.3985,24.1449,24.2337,608946.86734715,0
+CWB.US,D,20120521,000000,24.3027,24.3985,24.0791,24.3985,330085.86684615,0
+CWB.US,D,20120522,000000,24.4634,24.5243,24.2797,24.4255,368077.80966204,0
+CWB.US,D,20120523,000000,24.1679,24.4305,23.9632,24.4195,339442.36814709,0
+CWB.US,D,20120524,000000,24.4794,24.4794,24.2219,24.3097,298190.02368955,0
+CWB.US,D,20120525,000000,24.1649,24.3965,24.1589,24.3227,1221767.1519441,0
+CWB.US,D,20120529,000000,24.4794,24.5313,24.2337,24.4305,1133079.2189941,0
+CWB.US,D,20120530,000000,24.3915,24.3985,24.2797,24.3027,236825.35832189,0
+CWB.US,D,20120531,000000,24.3725,24.4694,24.09,24.2757,497501.23077252,0
+CWB.US,D,20120601,000000,24.1159,24.1649,23.9173,23.9592,636409.36559871,0
+CWB.US,D,20120604,000000,24.0311,24.0581,23.8234,23.9383,386883.96659654,0
+CWB.US,D,20120605,000000,23.8864,24.1229,23.8864,24.0891,612126.13457006,0
+CWB.US,D,20120606,000000,24.1719,24.2777,24.11,24.2467,558731.67376845,0
+CWB.US,D,20120607,000000,24.3576,24.4045,23.7975,24.2927,439587.28234968,0
+CWB.US,D,20120608,000000,24.095,24.4115,24.095,24.3426,919886.01303202,0
+CWB.US,D,20120611,000000,24.3426,24.4235,24.1409,24.1719,253979.77875651,0
+CWB.US,D,20120612,000000,24.2527,24.3307,24.2119,24.3077,389128.68551479,0
+CWB.US,D,20120613,000000,24.3227,24.3566,24.1299,24.2457,1097255.8689752,0
+CWB.US,D,20120614,000000,24.2917,24.3845,24.2189,24.3615,512797.57285223,0
+CWB.US,D,20120615,000000,24.3965,24.5502,24.3965,24.5413,269087.80885201,0
+CWB.US,D,20120618,000000,24.5173,24.6282,24.4544,24.5932,199548.60038221,0
+CWB.US,D,20120619,000000,24.6551,24.8118,24.6501,24.7788,149026.89899942,0
+CWB.US,D,20120620,000000,24.8118,24.8468,24.686,24.754,132575.64352713,0
+CWB.US,D,20120621,000000,24.8118,24.8997,24.4704,24.5043,204794.29113406,0
+CWB.US,D,20120622,000000,24.5672,24.6501,24.4714,24.6092,120390.45582497,0
+CWB.US,D,20120625,000000,24.4035,24.4544,24.2837,24.4185,78801.553778621,0
+CWB.US,D,20120626,000000,24.4115,24.5103,24.3426,24.4544,137229.35352009,0
+CWB.US,D,20120627,000000,24.4704,24.5932,24.4704,24.5652,50567.777719362,0
+CWB.US,D,20120628,000000,24.5233,24.5293,24.3785,24.4854,131813.38065485,0
+CWB.US,D,20120629,000000,24.5792,24.8138,24.5792,24.7738,230320.58159045,0
+CWB.US,D,20120702,000000,24.8967,24.9446,24.7738,24.8338,478994.57002568,0
+CWB.US,D,20120703,000000,24.8558,25.0634,24.8558,25.0325,407216.65259458,0
+CWB.US,D,20120705,000000,25.0165,25.0524,24.9176,24.9256,441648.69758117,0
+CWB.US,D,20120706,000000,24.9096,24.9096,24.712,24.8338,588766.43359167,0
+CWB.US,D,20120709,000000,24.8138,24.8188,24.706,24.75,109228.96412212,0
+CWB.US,D,20120710,000000,24.8668,24.8807,24.5822,24.6092,142461.02103906,0
+CWB.US,D,20120711,000000,24.662,24.693,24.5313,24.6042,94671.846746405,0
+CWB.US,D,20120712,000000,24.5522,24.5522,24.3735,24.5313,260580.71479903,0
+CWB.US,D,20120713,000000,24.6312,24.701,24.5193,24.687,97917.223495687,0
+CWB.US,D,20120716,000000,24.662,24.7,24.6172,24.671,123752.02507515,0
+CWB.US,D,20120717,000000,24.735,24.7718,24.5552,24.71,141359.19559949,0
+CWB.US,D,20120718,000000,24.6212,24.9017,24.6212,24.8128,675431.01437086,0
+CWB.US,D,20120719,000000,24.8488,24.9636,24.8488,24.9446,227352.66452005,0
+CWB.US,D,20120720,000000,24.8428,24.9256,24.8208,24.8428,531114.91995535,0
+CWB.US,D,20120723,000000,24.4784,24.7669,24.0831,24.756,115659.61805125,0
+CWB.US,D,20120724,000000,24.7798,24.7798,24.5492,24.5632,212945.79606791,0
+CWB.US,D,20120725,000000,24.6571,24.712,24.6092,24.6381,98611.373522617,0
+CWB.US,D,20120726,000000,24.712,24.8418,24.706,24.7868,117949.41164658,0
+CWB.US,D,20120727,000000,24.8508,25.2121,24.7818,25.1902,171305.80938754,0
+CWB.US,D,20120730,000000,25.2321,25.2561,25.0894,25.1832,160460.8420837,0
+CWB.US,D,20120731,000000,25.2221,25.2331,25.0604,25.0604,306514.81571525,0
+CWB.US,D,20120801,000000,25.1782,25.2171,25.0474,25.0474,134525.87455518,0
+CWB.US,D,20120802,000000,24.8598,25.1832,24.742,25.0774,372812.65407373,0
+CWB.US,D,20120803,000000,25.0784,25.2951,25.0784,25.1553,503731.55280354,0
+CWB.US,D,20120806,000000,25.2761,25.3989,25.0394,25.3679,179448.29938597,0
+CWB.US,D,20120807,000000,25.4687,25.5895,25.4607,25.5686,403552.58217827,0
+CWB.US,D,20120808,000000,25.5406,25.5406,25.3031,25.4867,402139.24063714,0
+CWB.US,D,20120809,000000,25.3419,25.5965,24.676,25.5406,179814.9067595,0
+CWB.US,D,20120810,000000,25.5336,25.6025,25.4687,25.6025,56976.395139702,0
+CWB.US,D,20120813,000000,25.6095,25.6165,25.5117,25.5965,75634.306469601,0
+CWB.US,D,20120814,000000,25.5686,25.6295,25.5336,25.5746,158850.17362294,0
+CWB.US,D,20120815,000000,25.5895,25.6245,25.4867,25.6245,80714.723405513,0
+CWB.US,D,20120816,000000,25.6095,25.7732,25.6095,25.7512,92169.701339088,0
+CWB.US,D,20120817,000000,25.7662,25.8511,25.7174,25.8152,202752.90909238,0
+CWB.US,D,20120820,000000,25.8372,25.8372,25.7223,25.8012,161333.28749993,0
+CWB.US,D,20120821,000000,25.8501,25.92,25.7802,25.8062,94963.329658146,0
+CWB.US,D,20120822,000000,25.8062,25.857,25.7164,25.8292,89743.682053051,0
+CWB.US,D,20120823,000000,25.7562,25.7942,25.6664,25.6924,83032.563466574,0
+CWB.US,D,20120824,000000,25.5895,25.7882,25.5566,25.7802,281057.63976371,0
+CWB.US,D,20120827,000000,25.863,25.915,25.7104,25.7732,103210.99390308,0
+CWB.US,D,20120828,000000,25.7802,25.7942,25.6994,25.7164,94106.910793752,0
+CWB.US,D,20120829,000000,25.7522,25.7882,25.6334,25.7114,291321.64456306,0
+CWB.US,D,20120830,000000,25.6934,25.7522,25.5965,25.6404,61988.69923026,0
+CWB.US,D,20120831,000000,25.6514,25.7852,25.5586,25.6305,221010.15662608,0
+CWB.US,D,20120904,000000,25.7044,25.857,25.6275,25.8142,654606.51356297,0
+CWB.US,D,20120905,000000,25.8012,25.8062,25.6664,25.7722,231593.6908029,0
+CWB.US,D,20120906,000000,25.8501,26.0598,25.8501,25.9719,1526235.5773203,0
+CWB.US,D,20120907,000000,26.0877,26.1995,26.0348,26.1306,994228.17875886,0
+CWB.US,D,20120910,000000,26.0987,26.2275,26.0987,26.1187,202013.68438839,0
+CWB.US,D,20120911,000000,26.1666,26.2275,26.0987,26.1187,608254.7206392,0
+CWB.US,D,20120912,000000,26.2215,26.2275,26.1306,26.1726,104040.36796123,0
+CWB.US,D,20120913,000000,26.2275,26.3981,26.1107,26.3453,261259.83993361,0
+CWB.US,D,20120914,000000,26.3783,26.5589,26.3713,26.4271,258674.55678858,0
+CWB.US,D,20120917,000000,26.4731,26.6318,26.4731,26.4861,805045.75244402,0
+CWB.US,D,20120918,000000,26.5479,26.6388,26.4101,26.521,554683.96776726,0
+CWB.US,D,20120919,000000,26.6128,26.6518,26.4951,26.6318,494096.59016424,0
+CWB.US,D,20120920,000000,26.5829,26.5829,26.4791,26.5419,369942.89963339,0
+CWB.US,D,20120921,000000,26.5909,26.6528,26.5349,26.5729,194892.88707028,0
+CWB.US,D,20120924,000000,26.5479,26.5719,26.4791,26.4791,110198.57050894,0
+CWB.US,D,20120925,000000,26.5829,26.5969,26.3213,26.3313,253654.2394221,0
+CWB.US,D,20120926,000000,26.3971,26.3971,26.0568,26.0917,408862.37913751,0
+CWB.US,D,20120927,000000,26.2754,26.3773,26.2555,26.3363,933654.8243887,0
+CWB.US,D,20120928,000000,26.3313,26.3713,26.2295,26.3313,222513.64752135,0
+CWB.US,D,20121001,000000,26.4561,26.4871,26.0987,26.3513,387743.3904394,0
+CWB.US,D,20121002,000000,26.3823,26.5579,26.1556,26.4861,494397.0880114,0
+CWB.US,D,20121003,000000,26.4791,26.6128,26.4321,26.5749,1208774.6266926,0
+CWB.US,D,20121004,000000,26.6528,26.6857,26.528,26.6528,224907.61370369,0
+CWB.US,D,20121005,000000,26.8125,26.8125,26.6328,26.6598,505321.186415,0
+CWB.US,D,20121008,000000,26.6398,26.6737,26.5349,26.6328,165271.81261666,0
+CWB.US,D,20121009,000000,26.6598,26.6598,26.4341,26.4641,327300.25180301,0
+CWB.US,D,20121010,000000,26.4791,26.5489,26.3783,26.4201,201774.28777015,0
+CWB.US,D,20121011,000000,26.509,26.5429,26.3633,26.4491,168384.97031319,0
+CWB.US,D,20121012,000000,26.3991,26.5489,26.3932,26.4791,98880.819925566,0
+CWB.US,D,20121015,000000,26.4791,26.5589,26.4041,26.5489,754591.16224709,0
+CWB.US,D,20121016,000000,26.6258,26.6867,26.5589,26.6598,337000.3223092,0
+CWB.US,D,20121017,000000,26.6977,26.8065,26.6328,26.7796,398547.28970414,0
+CWB.US,D,20121018,000000,26.6937,26.8274,26.6398,26.7926,1438921.9211912,0
+CWB.US,D,20121019,000000,26.7166,26.7506,26.4861,26.521,803534.24827283,0
+CWB.US,D,20121022,000000,26.5729,26.6937,26.4041,26.4791,307188.93255238,0
+CWB.US,D,20121023,000000,26.512,26.512,26.2993,26.4451,243107.76664642,0
+CWB.US,D,20121024,000000,26.509,26.5529,26.3932,26.3991,163696.20223808,0
+CWB.US,D,20121025,000000,26.5749,26.5979,26.3573,26.4041,299079.49731713,0
+CWB.US,D,20121026,000000,26.4031,26.508,26.2455,26.3123,91041.832752764,0
+CWB.US,D,20121031,000000,26.3143,26.5739,26.2624,26.3942,90938.661825241,0
+CWB.US,D,20121101,000000,26.4791,26.6727,26.4791,26.5969,318958.43156598,0
+CWB.US,D,20121102,000000,26.6857,26.7166,26.4951,26.5519,166918.54081907,0
+CWB.US,D,20121105,000000,26.5629,26.6049,26.4411,26.5329,925141.72037878,0
+CWB.US,D,20121106,000000,26.5459,26.6997,26.5459,26.6628,84893.646799959,0
+CWB.US,D,20121107,000000,26.6188,26.6188,26.3393,26.4451,148599.19039697,0
+CWB.US,D,20121108,000000,26.4981,26.5739,26.2644,26.3223,556438.87519465,0
+CWB.US,D,20121109,000000,26.3263,26.3913,26.2375,26.2375,314855.63429281,0
+CWB.US,D,20121112,000000,26.3193,26.4251,26.3123,26.3503,305459.06661225,0
+CWB.US,D,20121113,000000,26.3363,26.4101,26.3033,26.3363,384500.0170091,0
+CWB.US,D,20121114,000000,26.3823,26.3823,26.0258,26.0498,850737.45176354,0
+CWB.US,D,20121115,000000,26.0717,26.1506,25.945,26.0917,138554.54902604,0
+CWB.US,D,20121116,000000,26.0817,26.1376,25.938,26.1376,98084.500630603,0
+CWB.US,D,20121119,000000,26.2305,26.3573,26.2305,26.3573,376491.7493824,0
+CWB.US,D,20121120,000000,26.3773,26.3971,26.2555,26.3573,181264.30804228,0
+CWB.US,D,20121121,000000,26.3971,26.4251,26.3193,26.4251,168978.95439107,0
+CWB.US,D,20121123,000000,26.4751,26.5609,26.4451,26.519,308717.4649349,0
+CWB.US,D,20121126,000000,26.4791,26.5419,26.4191,26.515,216198.18443363,0
+CWB.US,D,20121127,000000,26.515,26.5579,26.4101,26.4191,293217.78597862,0
+CWB.US,D,20121128,000000,26.4551,26.5969,26.3363,26.5969,247620.2426512,0
+CWB.US,D,20121129,000000,26.6248,26.6857,26.515,26.6318,246077.6870358,0
+CWB.US,D,20121130,000000,26.6438,26.6638,26.5679,26.6438,394820.11473992,0
+CWB.US,D,20121203,000000,26.7406,26.8036,26.6288,26.6628,326438.82464117,0
+CWB.US,D,20121204,000000,26.5929,26.6897,26.4971,26.6757,291541.00799148,0
+CWB.US,D,20121205,000000,26.6358,26.8404,26.5459,26.8036,1114545.513441,0
+CWB.US,D,20121206,000000,26.6997,26.8404,26.6438,26.7556,556009.16327322,0
+CWB.US,D,20121207,000000,26.7976,26.8175,26.6767,26.7976,221298.63455935,0
+CWB.US,D,20121210,000000,26.7636,26.7706,26.7067,26.7206,285438.89837524,0
+CWB.US,D,20121211,000000,26.7976,26.8864,26.7706,26.8664,349164.47516207,0
+CWB.US,D,20121212,000000,26.8594,26.9363,26.7916,26.8734,313806.89680623,0
+CWB.US,D,20121213,000000,26.9064,26.9982,26.7976,26.8784,1484669.7134422,0
+CWB.US,D,20121214,000000,26.8404,26.8664,26.7916,26.8036,195088.21067093,0
+CWB.US,D,20121217,000000,26.8314,26.9154,26.7836,26.8864,282088.34737945,0
+CWB.US,D,20121218,000000,26.9522,27.148,26.9522,27.143,275762.86769683,0
+CWB.US,D,20121219,000000,27.2019,27.2727,27.1739,27.2158,333984.32558325,0
+CWB.US,D,20121220,000000,27.1739,27.2657,27.148,27.2438,203856.73785094,0
+CWB.US,D,20121221,000000,27.0232,27.1699,26.9412,27.148,210974.53019056,0
+CWB.US,D,20121224,000000,27.2019,27.2019,27.0372,27.1609,57537.324454393,0
+CWB.US,D,20121226,000000,27.101,27.1879,27.0681,27.107,181502.70300103,0
+CWB.US,D,20121227,000000,27.1649,27.2258,26.9602,27.146,394832.13465381,0
+CWB.US,D,20121228,000000,27.0631,27.131,27.0142,27.0631,248518.7312142,0
+CWB.US,D,20121231,000000,27.0641,27.2967,26.9792,27.2967,288287.61796628,0
+CWB.US,D,20130102,000000,27.5093,27.5803,27.3875,27.5803,342547.5125677,0
+CWB.US,D,20130103,000000,27.5803,27.745,27.5363,27.5882,407407.96955728,0
+CWB.US,D,20130104,000000,27.6841,27.7609,27.6411,27.731,521620.18964472,0
+CWB.US,D,20130107,000000,27.709,27.745,27.6411,27.745,263785.0235092,0
+CWB.US,D,20130108,000000,27.726,27.7869,27.6541,27.7869,186574.10500152,0
+CWB.US,D,20130109,000000,27.7759,27.8838,27.7629,27.8038,640654.39851953,0
+CWB.US,D,20130110,000000,27.9326,27.9476,27.7929,27.9406,261539.30293146,0
+CWB.US,D,20130111,000000,27.9037,27.9516,27.7929,27.9156,350107.03674265,0
+CWB.US,D,20130114,000000,27.9386,27.9386,27.8228,27.9226,140295.43322056,0
+CWB.US,D,20130115,000000,27.9096,27.9976,27.8228,27.9576,199883.15465205,0
+CWB.US,D,20130116,000000,27.8668,27.9576,27.7869,27.7869,387045.23377451,0
+CWB.US,D,20130117,000000,27.9037,28.0166,27.8538,27.9976,286185.13469568,0
+CWB.US,D,20130118,000000,27.8977,28.0016,27.8977,27.9067,285989.81109502,0
+CWB.US,D,20130122,000000,27.9756,28.0754,27.9706,28.0364,252187.80992797,0
+CWB.US,D,20130123,000000,28.0484,28.0784,27.9856,28.0254,428462.85204798,0
+CWB.US,D,20130124,000000,28.0404,28.1812,28.0404,28.1433,313390.20645817,0
+CWB.US,D,20130125,000000,28.327,28.327,28.1862,28.2861,347787.1933626,0
+CWB.US,D,20130128,000000,28.3569,28.3679,28.1463,28.2302,244343.81445772,0
+CWB.US,D,20130129,000000,28.1862,28.2861,28.1323,28.2781,579868.69233738,0
+CWB.US,D,20130130,000000,28.2411,28.306,28.1692,28.1862,251905.34195165,0
+CWB.US,D,20130131,000000,28.1483,28.2511,28.1094,28.1094,276869.70143385,0
+CWB.US,D,20130201,000000,28.2411,28.3499,28.2411,28.327,380703.72754003,0
+CWB.US,D,20130204,000000,28.2551,28.301,28.0874,28.1094,376400.59836877,0
+CWB.US,D,20130205,000000,28.2292,28.3879,28.1772,28.2072,1395966.7555998,0
+CWB.US,D,20130206,000000,28.2781,28.3629,28.2491,28.301,426784.07074188,0
+CWB.US,D,20130207,000000,28.3629,28.3679,28.1682,28.321,511351.17654792,0
+CWB.US,D,20130208,000000,28.336,28.3989,28.2641,28.3629,345125.78409629,0
+CWB.US,D,20130211,000000,28.3989,28.4199,28.2921,28.3569,177847.64752012,0
+CWB.US,D,20130212,000000,28.3879,28.4139,28.313,28.321,759802.79657626,0
+CWB.US,D,20130213,000000,28.3989,28.3989,28.2781,28.321,260120.95309289,0
+CWB.US,D,20130214,000000,28.306,28.4069,28.2351,28.3879,182068.64061317,0
+CWB.US,D,20130215,000000,28.3809,28.3929,28.2641,28.301,217419.20735257,0
+CWB.US,D,20130219,000000,28.3499,28.4199,28.321,28.3879,179718.74744841,0
+CWB.US,D,20130220,000000,28.3729,28.3929,28.0624,28.0784,458500.61684967,0
+CWB.US,D,20130221,000000,28.1154,28.1154,27.8758,27.9866,339399.296789,0
+CWB.US,D,20130222,000000,28.0484,28.1383,28.0254,28.1214,274237.34029277,0
+CWB.US,D,20130225,000000,28.1922,28.2721,27.9126,27.9246,128997.715827,0
+CWB.US,D,20130226,000000,27.9936,28.0644,27.8838,28.0136,191289.91788288,0
+CWB.US,D,20130227,000000,28.0564,28.2491,28.0254,28.2172,314040.28346752,0
+CWB.US,D,20130228,000000,28.1992,28.321,28.1682,28.2551,328979.03310913,0
+CWB.US,D,20130301,000000,28.2112,28.3569,28.1543,28.2551,483916.72476209,0
+CWB.US,D,20130304,000000,28.1453,28.3569,28.1383,28.2711,335719.19982082,0
+CWB.US,D,20130305,000000,28.34,28.6165,28.34,28.5117,998186.73706539,0
+CWB.US,D,20130306,000000,28.6515,28.7173,28.5676,28.6864,244505.08163569,0
+CWB.US,D,20130307,000000,28.6704,28.8062,28.6645,28.7083,359384.40694383,0
+CWB.US,D,20130308,000000,28.8062,28.8451,28.7173,28.8232,830577.05119786,0
+CWB.US,D,20130311,000000,28.7822,28.89,28.7683,28.8821,529908.92192877,0
+CWB.US,D,20130312,000000,28.8551,28.896,28.7962,28.8182,480932.78113984,0
+CWB.US,D,20130313,000000,28.8272,28.904,28.7822,28.8401,262944.63119666,0
+CWB.US,D,20130314,000000,28.8152,28.94,28.8152,28.8741,145797.54880199,0
+CWB.US,D,20130315,000000,28.8641,28.894,28.7743,28.7872,331734.59836754,0
+CWB.US,D,20130318,000000,28.6964,28.7493,28.6405,28.6545,382749.11621967,0
+CWB.US,D,20130319,000000,28.7123,28.7373,28.2781,28.5357,630871.19027564,0
+CWB.US,D,20130320,000000,28.6515,28.7173,28.5865,28.6375,118746.73260103,0
+CWB.US,D,20130321,000000,28.6165,28.7463,28.5775,28.6864,204318.50287607,0
+CWB.US,D,20130322,000000,28.7653,28.7653,28.6704,28.6864,156569.39496303,0
+CWB.US,D,20130325,000000,28.7653,28.8012,28.6095,28.6455,382746.1112412,0
+CWB.US,D,20130326,000000,28.7293,28.8322,28.6924,28.7653,397134.94982251,0
+CWB.US,D,20130327,000000,28.7173,28.8232,28.5775,28.7413,334214.70726606,0
+CWB.US,D,20130328,000000,28.8372,28.964,28.8372,28.901,417461.62586361,0
+CWB.US,D,20130401,000000,29.0158,29.0438,28.8232,28.8641,540166.91677117,0
+CWB.US,D,20130402,000000,28.8651,29.0098,28.8132,28.8242,706749.90166092,0
+CWB.US,D,20130403,000000,28.938,28.957,28.5257,28.5477,1472923.2525969,0
+CWB.US,D,20130404,000000,28.6235,28.7024,28.5616,28.6235,363696.55105051,0
+CWB.US,D,20130405,000000,28.4637,28.6235,28.3699,28.5397,350073.98197945,0
+CWB.US,D,20130408,000000,28.6165,28.7413,28.5337,28.6645,416136.43035766,0
+CWB.US,D,20130409,000000,28.7353,28.8791,28.7353,28.8451,304226.02377941,0
+CWB.US,D,20130410,000000,28.887,29.0498,28.8601,28.958,435314.20296313,0
+CWB.US,D,20130411,000000,29.0638,29.1386,28.915,29.1326,256977.74561163,0
+CWB.US,D,20130412,000000,29.1008,29.1456,29.0208,29.1336,324838.17277532,0
+CWB.US,D,20130415,000000,29.0348,29.0578,28.7293,28.7353,265164.30862765,0
+CWB.US,D,20130416,000000,28.901,28.938,28.7812,28.8232,365757.966282,0
+CWB.US,D,20130417,000000,28.8731,28.951,28.6565,28.7173,368471.46184181,0
+CWB.US,D,20130418,000000,28.8012,28.8162,28.5477,28.5616,326457.85617148,0
+CWB.US,D,20130419,000000,28.6455,28.7024,28.5337,28.6235,306860.38823948,0
+CWB.US,D,20130422,000000,28.7463,28.8012,28.5995,28.7293,929636.16651274,0
+CWB.US,D,20130423,000000,28.8012,28.958,28.7413,28.887,558603.46135367,0
+CWB.US,D,20130424,000000,28.973,29.1196,28.916,29.0908,430349.97852812,0
+CWB.US,D,20130425,000000,29.1087,29.3094,29.0958,29.2365,208460.36486936,0
+CWB.US,D,20130426,000000,29.3363,29.3433,29.1676,29.2864,303934.54086768,0
+CWB.US,D,20130429,000000,29.2914,29.3962,29.2654,29.3842,169212.34105236,0
+CWB.US,D,20130430,000000,29.3553,29.4092,29.2844,29.4022,512790.5612358,0
+CWB.US,D,20130501,000000,29.4092,29.4182,29.2245,29.2864,426235.16134107,0
+CWB.US,D,20130502,000000,29.3193,29.5369,29.3193,29.4911,373044.03741604,0
+CWB.US,D,20130503,000000,29.5389,30.0751,29.533,29.7776,470861.09496267,0
+CWB.US,D,20130506,000000,29.8475,29.9313,29.8275,29.9234,234051.76319263,0
+CWB.US,D,20130507,000000,29.9303,29.9862,29.8265,29.8585,1799223.8482283,0
+CWB.US,D,20130508,000000,29.9234,29.9952,29.8654,29.9014,281075.66963454,0
+CWB.US,D,20130509,000000,29.9732,30.0442,29.9084,30.0002,228809.07741926,0
+CWB.US,D,20130510,000000,30.0172,30.138,29.9742,30.138,712834.98306582,0
+CWB.US,D,20130513,000000,30.112,30.146,30.0452,30.0751,153515.33517643,0
+CWB.US,D,20130514,000000,30.138,30.2858,30.131,30.2858,234056.77149008,0
+CWB.US,D,20130515,000000,30.3297,30.5193,30.2858,30.4375,537393.32164192,0
+CWB.US,D,20130516,000000,30.4694,30.7579,30.3486,30.3576,522543.71969498,0
+CWB.US,D,20130517,000000,30.3816,30.5353,30.3816,30.5133,277317.44322611,0
+CWB.US,D,20130520,000000,30.4694,30.6003,30.4495,30.5333,540281.10595309,0
+CWB.US,D,20130521,000000,30.5553,30.6112,30.4834,30.5483,305883.77023623,0
+CWB.US,D,20130522,000000,30.6003,30.6831,30.3297,30.3886,832457.16606157,0
+CWB.US,D,20130523,000000,30.1959,30.3297,30.0522,30.3137,409480.40304316,0
+CWB.US,D,20130524,000000,30.1909,30.2588,30.08,30.2048,220395.1376989,0
+CWB.US,D,20130528,000000,30.2588,30.4055,30.2048,30.2258,407060.39371406,0
+CWB.US,D,20130529,000000,30.2878,30.3526,30.132,30.132,289732.01095161,0
+CWB.US,D,20130530,000000,30.184,30.3356,30.111,30.2858,271923.50686966,0
+CWB.US,D,20130531,000000,30.2468,30.2947,30.0002,30.0082,314466.99041048,0
+CWB.US,D,20130603,000000,30.097,30.2518,29.8525,30.0641,1925942.7887145,0
+CWB.US,D,20130604,000000,29.9952,30.0362,29.7706,29.8275,896539.33362701,0
+CWB.US,D,20130605,000000,29.8415,29.8535,29.4371,29.4641,788991.15412999,0
+CWB.US,D,20130606,000000,29.3683,29.5739,29.3403,29.5369,629949.66354435,0
+CWB.US,D,20130607,000000,29.6997,29.8345,29.53,29.7207,270962.91541826,0
+CWB.US,D,20130610,000000,29.8405,29.8804,29.6997,29.7147,1396374.4310125,0
+CWB.US,D,20130611,000000,29.6289,29.6409,29.4162,29.4981,2156907.4373573,0
+CWB.US,D,20130612,000000,29.53,29.6109,29.1916,29.2275,462846.81737903,0
+CWB.US,D,20130613,000000,29.1786,29.5459,29.1376,29.519,264892.85890572,0
+CWB.US,D,20130614,000000,29.5529,29.6827,29.4841,29.5369,195592.04539466,0
+CWB.US,D,20130617,000000,29.4981,29.7287,29.4911,29.5829,248478.66483458,0
+CWB.US,D,20130618,000000,29.6219,29.7706,29.5061,29.6747,495087.23140036,0
+CWB.US,D,20130619,000000,29.6947,29.7447,29.4301,29.4371,964061.19988289,0
+CWB.US,D,20130620,000000,29.3193,29.5061,28.891,29.0058,557935.35447349,0
+CWB.US,D,20130621,000000,28.925,29.0468,28.6175,28.8022,558544.36344372,0
+CWB.US,D,20130624,000000,28.5557,28.8192,28.317,28.5557,1085589.5408891,0
+CWB.US,D,20130625,000000,28.5855,28.8392,28.5107,28.7553,545735.14187897,0
+CWB.US,D,20130626,000000,28.925,29.1496,28.919,29.1416,322929.00978639,0
+CWB.US,D,20130627,000000,29.1636,29.2834,29.0468,29.2405,627655.86331106,0
+CWB.US,D,20130628,000000,29.5041,29.5879,29.3583,29.529,1691736.7699602,0
+CWB.US,D,20130701,000000,29.3483,29.53,29.2834,29.2974,1154126.0882089,0
+CWB.US,D,20130702,000000,29.3862,29.525,29.2764,29.4092,1541741.2662335,0
+CWB.US,D,20130703,000000,29.3573,29.4481,29.2914,29.4411,571446.7393411,0
+CWB.US,D,20130705,000000,29.4222,29.4841,29.2345,29.4781,1245584.6113097,0
+CWB.US,D,20130708,000000,29.4721,29.5739,29.4222,29.4301,660734.66632597,0
+CWB.US,D,20130709,000000,29.5061,29.6887,29.4641,29.5829,1098377.7276046,0
+CWB.US,D,20130710,000000,29.6547,29.7297,29.6159,29.6677,927475.58699169,0
+CWB.US,D,20130711,000000,29.8065,30.119,29.7846,30.0651,907895.14727103,0
+CWB.US,D,20130712,000000,30.0651,30.1929,30.0542,30.1929,368047.75987733,0
+CWB.US,D,20130715,000000,30.3257,30.3716,30.1978,30.2748,494484.23238707,0
+CWB.US,D,20130716,000000,30.1889,30.3336,30.143,30.177,553402.84527889,0
+CWB.US,D,20130717,000000,30.2758,30.3456,30.2118,30.3267,278501.40474391,0
+CWB.US,D,20130718,000000,30.3606,30.4794,30.3257,30.3916,2457560.541734,0
+CWB.US,D,20130719,000000,30.3886,30.5483,30.3626,30.5263,1530279.2766835,0
+CWB.US,D,20130722,000000,30.5523,30.6082,30.4445,30.5593,356666.90474605,0
+CWB.US,D,20130723,000000,30.5084,30.6421,30.5084,30.5673,843185.94086452,0
+CWB.US,D,20130724,000000,30.5813,30.6541,30.4794,30.5024,1289801.8678591,0
+CWB.US,D,20130725,000000,30.5673,30.6811,30.4944,30.6421,721358.10367065,0
+CWB.US,D,20130726,000000,30.6281,30.727,30.5853,30.727,419465.94650414,0
+CWB.US,D,20130729,000000,30.728,30.7759,30.6162,30.6471,283952.43569132,0
+CWB.US,D,20130730,000000,30.6451,30.727,30.6281,30.6901,1251119.7816543,0
+CWB.US,D,20130731,000000,30.8019,30.8468,30.6391,30.6711,741818.00042399,0
+CWB.US,D,20130801,000000,30.7859,31.1134,30.7859,31.0804,1912796.0079013,0
+CWB.US,D,20130802,000000,31.1134,31.1274,30.9656,31.1054,716617.24930203,0
+CWB.US,D,20130805,000000,31.0874,31.1652,30.5044,30.7729,1538866.5034957,0
+CWB.US,D,20130806,000000,30.8897,30.9706,30.8089,30.9257,1352874.3626582,0
+CWB.US,D,20130807,000000,30.9037,30.9117,30.7191,30.8568,1593093.3433339,0
+CWB.US,D,20130808,000000,30.8398,30.9586,30.739,30.8718,2510874.8697763,0
+CWB.US,D,20130809,000000,30.8468,30.9586,30.8309,30.9407,618342.43336822,0
+CWB.US,D,20130812,000000,30.8767,30.9407,30.8518,30.9037,790100.99284548,0
+CWB.US,D,20130813,000000,30.8977,30.9476,30.7589,30.8977,1107709.1874182,0
+CWB.US,D,20130814,000000,30.9267,30.9267,30.7879,30.8189,399996.69098692,0
+CWB.US,D,20130815,000000,30.7589,30.8099,30.4105,30.4764,377661.68766733,0
+CWB.US,D,20130816,000000,30.4255,30.5793,30.4105,30.4764,308194.59868086,0
+CWB.US,D,20130819,000000,30.3746,30.4565,30.2298,30.2358,750513.40646118,0
+CWB.US,D,20130820,000000,30.2408,30.4285,30.1869,30.3776,1171978.6653084,0
+CWB.US,D,20130821,000000,30.3556,30.4625,30.2708,30.3336,369694.48807974,0
+CWB.US,D,20130822,000000,30.3307,30.5783,30.3307,30.5783,400274.15066579,0
+CWB.US,D,20130823,000000,30.6182,30.6831,30.5703,30.6501,381946.78696777,0
+CWB.US,D,20130826,000000,30.6571,30.7519,30.6182,30.6501,256679.25108346,0
+CWB.US,D,20130827,000000,30.5993,30.6102,30.2538,30.2618,741464.41462384,0
+CWB.US,D,20130828,000000,30.2618,30.3936,30.158,30.3536,343266.70408189,0
+CWB.US,D,20130829,000000,30.4235,30.4814,30.3536,30.4395,426636.82679677,0
+CWB.US,D,20130830,000000,30.7021,30.7021,30.5753,30.6431,534993.34550264,0
+CWB.US,D,20130903,000000,30.4465,30.5923,30.4165,30.5253,486017.20471371,0
+CWB.US,D,20130904,000000,30.5833,30.8708,30.5403,30.8518,575926.1605827,0
+CWB.US,D,20130905,000000,30.7939,31.0345,30.7939,30.9916,1674378.0109896,0
+CWB.US,D,20130906,000000,30.9337,31.0056,30.6831,30.9337,645587.57151033,0
+CWB.US,D,20130909,000000,30.8648,31.0804,30.8648,31.0574,695911.9459735,0
+CWB.US,D,20130910,000000,31.1054,31.2701,31.1054,31.2202,1377078.4625871,0
+CWB.US,D,20130911,000000,31.2751,31.315,31.1274,31.2332,661193.42637262,0
+CWB.US,D,20130912,000000,31.2402,31.2701,31.1503,31.1802,708733.18745214,0
+CWB.US,D,20130913,000000,31.2152,31.2751,31.1722,31.2262,527073.22391111,0
+CWB.US,D,20130916,000000,31.4987,31.5556,31.2701,31.3,779574.55325962,0
+CWB.US,D,20130917,000000,31.2332,31.4089,31.2332,31.3989,372646.3785983,0
+CWB.US,D,20130918,000000,31.336,31.7273,31.2482,31.7063,436396.99687238,0
+CWB.US,D,20130919,000000,31.6655,31.7653,31.6015,31.6735,1738294.9047391,0
+CWB.US,D,20130920,000000,31.6495,31.6934,31.5816,31.6235,543262.04459687,0
+CWB.US,D,20130923,000000,31.5267,31.5886,31.3919,31.4089,655757.42031757,0
+CWB.US,D,20130924,000000,31.3989,31.5057,31.323,31.3989,925409.16346275,0
+CWB.US,D,20130925,000000,31.4448,31.4848,31.344,31.4039,510228.31625905,0
+CWB.US,D,20130926,000000,31.4039,31.5267,31.3989,31.5267,397769.00028001,0
+CWB.US,D,20130927,000000,31.4718,31.4848,31.288,31.3989,352120.37231859,0
+CWB.US,D,20130930,000000,31.5507,31.6695,31.4328,31.4957,527405.77486196,0
+CWB.US,D,20131001,000000,31.376,31.4897,31.367,31.4618,627986.41094294,0
+CWB.US,D,20131002,000000,31.4618,31.5027,31.367,31.4119,468831.73283488,0
+CWB.US,D,20131003,000000,31.4618,31.4818,31.2602,31.2662,889691.98934982,0
+CWB.US,D,20131004,000000,31.291,31.5247,31.2442,31.4408,561986.06545315,0
+CWB.US,D,20131007,000000,31.4198,31.4618,31.333,31.36,446145.14703411,0
+CWB.US,D,20131008,000000,31.36,31.376,30.9486,30.9556,1089987.827712,0
+CWB.US,D,20131009,000000,30.9277,31.1533,30.734,30.9357,652600.18960346,0
+CWB.US,D,20131010,000000,30.9656,31.346,30.9556,31.304,1704049.1684177,0
+CWB.US,D,20131011,000000,31.298,31.4618,31.2771,31.4468,457146.37321849,0
+CWB.US,D,20131014,000000,31.367,31.5027,31.2282,31.5027,193085.89334939,0
+CWB.US,D,20131015,000000,31.4897,31.5377,31.304,31.333,328368.0208199,0
+CWB.US,D,20131016,000000,31.3959,31.6904,31.346,31.6345,1428609.8367363,0
+CWB.US,D,20131017,000000,31.6845,31.8222,31.6055,31.8152,845742.17588432,0
+CWB.US,D,20131018,000000,31.8281,32.0219,31.8222,31.9819,419888.64680914,0
+CWB.US,D,20131021,000000,32.0169,32.0219,31.9061,31.9699,633707.88995278,0
+CWB.US,D,20131022,000000,32.0219,32.1366,31.9111,32.0718,1918482.428829,0
+CWB.US,D,20131023,000000,32.0718,32.1956,31.8751,31.928,864883.88874814,0
+CWB.US,D,20131024,000000,31.928,32.0718,31.928,32.0278,380744.79557914,0
+CWB.US,D,20131025,000000,32.0019,32.1426,31.949,32.0368,718662.63798166,0
+CWB.US,D,20131028,000000,32.0977,32.1027,31.935,31.9749,670801.34420568,0
+CWB.US,D,20131029,000000,32.0169,32.1267,31.935,32.1187,469033.06639247,0
+CWB.US,D,20131030,000000,32.1366,32.1776,32.0089,32.0977,562936.64030965,0
+CWB.US,D,20131031,000000,32.3144,32.3902,32.1786,32.2844,502994.33141852,0
+CWB.US,D,20131101,000000,32.1386,32.1996,31.9979,32.0688,667739.27114317,0
+CWB.US,D,20131104,000000,32.2854,32.2854,32.0688,32.2494,323721.32244339,0
+CWB.US,D,20131105,000000,32.1017,32.2494,32.1017,32.2196,517712.71597221,0
+CWB.US,D,20131106,000000,32.3533,32.3533,32.1047,32.1596,667222.41484605,0
+CWB.US,D,20131107,000000,32.1307,32.1307,31.6924,31.7563,814327.12928317,0
+CWB.US,D,20131108,000000,31.8371,31.931,31.6984,31.931,419941.73476214,0
+CWB.US,D,20131111,000000,31.9759,32.0608,31.938,32.0318,367930.56571693,0
+CWB.US,D,20131112,000000,32.0249,32.0938,31.946,32.0608,709802.95978802,0
+CWB.US,D,20131113,000000,31.6445,32.1736,31.6445,32.1217,183138.41294905,0
+CWB.US,D,20131114,000000,32.2196,32.3154,32.1017,32.3064,514343.1334461,0
+CWB.US,D,20131115,000000,32.3533,32.3832,32.2276,32.3154,352161.4403577,0
+CWB.US,D,20131118,000000,32.4182,32.4412,32.1596,32.1736,533154.29867804,0
+CWB.US,D,20131119,000000,32.1446,32.3414,32.0398,32.0608,1346461.7385999,0
+CWB.US,D,20131120,000000,32.1137,32.1996,31.9759,32.0478,1413131.1926294,0
+CWB.US,D,20131121,000000,32.1446,32.2276,32.0119,32.2196,550056.30092107,0
+CWB.US,D,20131122,000000,32.3154,32.3972,32.1846,32.3902,338757.23305557,0
+CWB.US,D,20131125,000000,32.4661,32.4661,32.2974,32.3533,768703.54280901,0
+CWB.US,D,20131126,000000,32.2574,32.3533,32.1916,32.2196,423184.10653295,0
+CWB.US,D,20131127,000000,32.3274,32.4661,32.2854,32.4272,397277.18547016,0
+CWB.US,D,20131129,000000,32.6359,32.6428,32.4052,32.547,331402.04741669,0
+CWB.US,D,20131202,000000,32.547,32.6109,32.2904,32.3414,648014.59245587,0
+CWB.US,D,20131203,000000,32.1386,32.53,32.1127,32.1846,583181.18027253,0
+CWB.US,D,20131204,000000,32.1846,32.2564,32.0298,32.1596,1416119.1428895,0
+CWB.US,D,20131205,000000,32.1596,32.3144,32.0938,32.2056,1071977.9900725,0
+CWB.US,D,20131206,000000,32.3274,32.4342,32.2335,32.3613,381146.46103484,0
+CWB.US,D,20131209,000000,32.3832,32.511,32.3762,32.4342,668034.76069287,0
+CWB.US,D,20131210,000000,32.4342,32.523,32.2964,32.3832,594145.34505575,0
+CWB.US,D,20131211,000000,32.4731,32.4731,32.0598,32.1007,1473394.0325575,0
+CWB.US,D,20131212,000000,32.0878,32.1037,31.9121,31.9839,587104.6804969,0
+CWB.US,D,20131213,000000,31.9839,32.1127,31.9839,31.9899,535299.85330674,0
+CWB.US,D,20131216,000000,32.0678,32.2156,31.9899,32.1666,450350.11357531,0
+CWB.US,D,20131217,000000,32.2484,32.2484,32.0788,32.2056,900901.56070822,0
+CWB.US,D,20131218,000000,32.1986,32.4801,31.9839,32.4801,402212.36177995,0
+CWB.US,D,20131219,000000,32.3613,32.4272,32.2634,32.3274,1232588.0794202,0
+CWB.US,D,20131220,000000,32.4182,32.6169,32.2964,32.6039,844830.66574795,0
+CWB.US,D,20131223,000000,32.7057,32.7427,32.6169,32.7277,496989.38277286,0
+CWB.US,D,20131224,000000,32.6718,32.7786,32.5849,32.7697,239052.04736931,0
+CWB.US,D,20131226,000000,32.7786,32.8545,32.7697,32.8355,362214.09500454,0
+CWB.US,D,20131227,000000,32.8445,32.8895,32.7007,32.7367,589949.39344996,0
+CWB.US,D,20131230,000000,32.8385,32.8665,32.7447,32.8245,220777.77162428,0
+CWB.US,D,20131231,000000,32.8974,32.9173,32.8245,32.9044,243850.99798838,0
+CWB.US,D,20140102,000000,32.9273,33.0691,32.7367,32.8095,554456.59106292,0
+CWB.US,D,20140103,000000,32.8825,32.9333,32.7217,32.7885,366440.09639505,0
+CWB.US,D,20140106,000000,32.8445,32.8974,32.6209,32.7287,670706.18655408,0
+CWB.US,D,20140107,000000,32.7955,32.9673,32.7955,32.8974,537345.24198638,0
+CWB.US,D,20140108,000000,32.9173,33.165,32.9173,33.0781,572975.27172364,0
+CWB.US,D,20140109,000000,33.137,33.2338,32.9533,33.113,514276.02226023,0
+CWB.US,D,20140110,000000,33.2398,33.2398,33.0691,33.1899,908907.82501594,0
+CWB.US,D,20140113,000000,33.2338,33.3296,32.9473,32.9893,514348.14174355,0
+CWB.US,D,20140114,000000,33.113,33.3626,33.0422,33.3296,462994.06132414,0
+CWB.US,D,20140115,000000,33.5314,33.5783,33.2768,33.5623,501429.73929433,0
+CWB.US,D,20140116,000000,33.5623,33.6492,33.4395,33.6042,1139489.8397334,0
+CWB.US,D,20140117,000000,33.6492,33.7041,33.5543,33.6492,656482.62178871,0
+CWB.US,D,20140121,000000,33.7131,33.8489,33.6571,33.8249,1224105.025195,0
+CWB.US,D,20140122,000000,33.9796,34.0215,33.8059,33.9637,530606.07693417,0
+CWB.US,D,20140123,000000,33.9187,33.9637,33.6571,33.7909,766653.14583192,0
+CWB.US,D,20140124,000000,33.7909,33.8977,33.1839,33.2398,1921905.0993081,0
+CWB.US,D,20140127,000000,33.3496,33.3676,32.8974,33.0941,724858.90359001,0
+CWB.US,D,20140128,000000,33.15,33.4246,33.137,33.3626,813555.85147547,0
+CWB.US,D,20140129,000000,33.1899,33.3626,33.0092,33.171,1319087.3863835,0
+CWB.US,D,20140130,000000,33.3366,33.6651,33.2059,33.4854,790827.1959761,0
+CWB.US,D,20140131,000000,33.3296,33.4954,33.2338,33.2958,368383.31580665,0
+CWB.US,D,20140203,000000,33.4594,33.5304,32.8435,32.8885,1415185.5962444,0
+CWB.US,D,20140204,000000,32.8295,33.2508,32.8295,33.2179,489200.47857459,0
+CWB.US,D,20140205,000000,33.164,33.3158,32.7995,33.0681,3314231.8243194,0
+CWB.US,D,20140206,000000,33.17,33.3356,33.17,33.17,301761.94143274,0
+CWB.US,D,20140207,000000,33.3616,33.4854,33.17,33.4455,466068.15430054,0
+CWB.US,D,20140210,000000,33.4684,33.5304,33.3286,33.4455,533252.46130812,0
+CWB.US,D,20140211,000000,33.5104,33.7979,33.4236,33.7719,1314641.0199051,0
+CWB.US,D,20140212,000000,33.7809,33.8628,33.744,33.7849,444844.99301542,0
+CWB.US,D,20140213,000000,33.6412,34.0355,33.6252,34.0075,543371.22548134,0
+CWB.US,D,20140214,000000,34.0605,34.1713,34.0075,34.0924,1052051.9778275,0
+CWB.US,D,20140218,000000,34.1563,34.4158,34.1363,34.393,1528424.203307,0
+CWB.US,D,20140219,000000,34.401,34.5148,34.2761,34.323,2227810.9060531,0
+CWB.US,D,20140220,000000,34.4728,34.5466,34.2831,34.4868,488130.7062387,0
+CWB.US,D,20140221,000000,34.6615,34.8073,34.4378,34.5876,677284.08442832,0
+CWB.US,D,20140224,000000,34.5337,34.8671,34.5337,34.7673,963501.2722277,0
+CWB.US,D,20140225,000000,34.6615,34.8073,34.6256,34.7453,1630211.8390741,0
+CWB.US,D,20140226,000000,34.7453,34.9011,34.6984,34.7383,515733.43681895,0
+CWB.US,D,20140227,000000,34.7983,35.0119,34.7673,34.9909,479978.19964538,0
+CWB.US,D,20140228,000000,35.0798,35.0997,34.6984,34.8521,911464.06003574,0
+CWB.US,D,20140303,000000,34.6146,34.7883,34.4958,34.6725,614635.29159381,0
+CWB.US,D,20140304,000000,35.1037,35.1327,34.7563,35.0967,696161.35918664,0
+CWB.US,D,20140305,000000,35.1397,35.1726,35.0019,35.1087,867892.87385765,0
+CWB.US,D,20140306,000000,35.1257,35.2066,34.9679,35.0079,817132.77751612,0
+CWB.US,D,20140307,000000,35.0469,35.1257,34.7344,34.8841,749641.96270443,0
+CWB.US,D,20140310,000000,34.8282,34.8282,34.6066,34.7084,295126.94896754,0
+CWB.US,D,20140311,000000,34.7234,34.8342,34.5986,34.6285,535813.70462538,0
+CWB.US,D,20140312,000000,34.5756,34.7084,34.4678,34.5986,679692.07384352,0
+CWB.US,D,20140313,000000,34.7563,34.7633,34.2522,34.2632,1038098.8611246,0
+CWB.US,D,20140314,000000,34.2262,34.389,34.1943,34.2871,369910.84652969,0
+CWB.US,D,20140317,000000,34.4618,34.5626,34.319,34.5227,462937.96839266,0
+CWB.US,D,20140318,000000,34.5058,34.7563,34.356,34.6794,389627.51194107,0
+CWB.US,D,20140319,000000,34.7423,34.7793,34.362,34.379,1029293.2725435,0
+CWB.US,D,20140320,000000,34.389,34.6355,34.389,34.5676,351544.41811153,0
+CWB.US,D,20140321,000000,34.6355,34.6415,34.333,34.347,380968.16564553,0
+CWB.US,D,20140324,000000,34.333,34.5506,33.9946,34.1943,450410.21314474,0
+CWB.US,D,20140325,000000,34.2122,34.333,34.0635,34.2122,568153.28293627,0
+CWB.US,D,20140326,000000,34.2122,34.2721,33.8807,33.8887,583613.89717244,0
+CWB.US,D,20140327,000000,33.9816,34.0015,33.6841,33.7829,913829.97975235,0
+CWB.US,D,20140328,000000,33.8359,34.0015,33.733,33.8509,438801.98130912,0
+CWB.US,D,20140331,000000,33.9597,34.1803,33.9297,34.1803,850605.23271079,0
+CWB.US,D,20140401,000000,34.1783,34.4298,34.0755,34.4158,611508.11066441,0
+CWB.US,D,20140402,000000,34.4158,34.5406,34.2232,34.376,464613.7447203,0
+CWB.US,D,20140403,000000,34.368,34.7334,34.368,34.6395,7734672.3501403,0
+CWB.US,D,20140404,000000,34.6196,34.6555,34.0405,34.1144,4519793.1273665,0
+CWB.US,D,20140407,000000,33.9856,34.1643,33.6861,33.8539,529140.64909954,0
+CWB.US,D,20140408,000000,33.8389,34.0335,33.6611,33.9167,2173945.665291,0
+CWB.US,D,20140409,000000,34.0845,34.2232,33.8678,34.1823,1773743.6341086,0
+CWB.US,D,20140410,000000,34.2492,34.2492,33.4844,33.5414,1015913.1050691,0
+CWB.US,D,20140411,000000,33.6392,33.7959,33.3766,33.4764,583822.24234646,0
+CWB.US,D,20140414,000000,33.6312,33.75,33.3766,33.5414,273662.38774521,0
+CWB.US,D,20140415,000000,33.5493,33.7001,33.159,33.6072,691049.89080652,0
+CWB.US,D,20140416,000000,33.736,33.8837,33.6072,33.8609,807550.90282981,0
+CWB.US,D,20140417,000000,33.8139,33.9547,33.736,33.9087,362605.74386534,0
+CWB.US,D,20140421,000000,33.9317,34.1284,33.8767,34.1194,277379.54611452,0
+CWB.US,D,20140422,000000,34.0914,34.4298,34.0755,34.358,439403.97866293,0
+CWB.US,D,20140423,000000,34.315,34.4598,34.2831,34.401,355860.56885618,0
+CWB.US,D,20140424,000000,34.4928,34.5088,34.1823,34.4658,468429.06571969,0
+CWB.US,D,20140425,000000,34.386,34.4079,34.0195,34.0605,458104.96135091,0
+CWB.US,D,20140428,000000,34.1643,34.2032,33.6961,33.9677,595608.7695714,0
+CWB.US,D,20140429,000000,33.9777,34.1972,33.9387,34.1433,274908.45215142,0
+CWB.US,D,20140430,000000,34.1433,34.393,34.0914,34.393,1885375.5793484,0
+CWB.US,D,20140501,000000,34.367,34.5956,34.2751,34.4,469321.54432574,0
+CWB.US,D,20140502,000000,34.4,34.5018,34.337,34.4598,570145.58366292,0
+CWB.US,D,20140505,000000,34.4598,34.5476,34.2232,34.4648,1684927.4887437,0
+CWB.US,D,20140506,000000,34.4918,34.5277,34.2482,34.307,397953.30562626,0
+CWB.US,D,20140507,000000,34.4158,34.4728,34.0825,34.38,522552.7346304,0
+CWB.US,D,20140508,000000,34.2751,34.4868,34.1054,34.1174,473885.10496455,0
+CWB.US,D,20140509,000000,34.2672,34.2672,34.0315,34.1623,565552.97489888,0
+CWB.US,D,20140512,000000,34.1893,34.5018,34.1623,34.5018,337535.20847714,0
+CWB.US,D,20140513,000000,34.5277,34.6056,34.4288,34.5207,912236.33950294,0
+CWB.US,D,20140514,000000,34.5088,34.5277,34.337,34.376,748233.62946076,0
+CWB.US,D,20140515,000000,34.4079,34.4079,34.0035,34.1343,495491.90183453,0
+CWB.US,D,20140516,000000,34.2672,34.314,34.1413,34.2672,183310.69838141,0
+CWB.US,D,20140519,000000,34.2572,34.5396,34.2422,34.5277,333903.19116451,0
+CWB.US,D,20140520,000000,34.376,34.5476,34.2751,34.307,687727.38627647,0
+CWB.US,D,20140521,000000,34.4288,34.6116,34.4158,34.5207,720223.22346789,0
+CWB.US,D,20140522,000000,34.5896,34.7473,34.5158,34.7304,264054.46991215,0
+CWB.US,D,20140523,000000,34.7224,34.8631,34.6335,34.7863,250934.73390533,0
+CWB.US,D,20140527,000000,34.953,35.0239,34.8073,34.9949,192210.44295468,0
+CWB.US,D,20140528,000000,35.0079,35.1397,34.9231,35.0897,2366836.2350398,0
+CWB.US,D,20140529,000000,35.1547,35.2515,34.9599,35.2076,903175.3277517,0
+CWB.US,D,20140530,000000,35.2076,35.2076,35.0389,35.1037,863451.51567669,0
+CWB.US,D,20140602,000000,35.1217,35.1647,34.9629,35.1577,740821.34923092,0
+CWB.US,D,20140603,000000,35.0847,35.1706,35.0269,35.1517,605912.84075037,0
+CWB.US,D,20140604,000000,35.0549,35.2255,34.9899,35.2185,594298.5989578,0
+CWB.US,D,20140605,000000,35.3274,35.3932,35.1437,35.3324,337674.43914632,0
+CWB.US,D,20140606,000000,35.3932,35.555,35.3324,35.3743,526925.979966,0
+CWB.US,D,20140609,000000,35.3534,35.3743,35.2016,35.2465,862445.84954821,0
+CWB.US,D,20140610,000000,35.2465,35.2814,35.1437,35.2255,741378.27190765,0
+CWB.US,D,20140611,000000,35.1127,35.3863,35.0987,35.3174,519235.23839779,0
+CWB.US,D,20140612,000000,35.2984,35.3474,35.1437,35.1706,294992.72659581,0
+CWB.US,D,20140613,000000,35.3034,35.3404,35.1357,35.2675,2121789.2556197,0
+CWB.US,D,20140616,000000,35.1357,35.3474,35.1357,35.3274,440047.04405583,0
+CWB.US,D,20140617,000000,35.3124,35.586,35.2016,35.54,455556.73960703,0
+CWB.US,D,20140618,000000,35.518,35.586,35.3683,35.586,288482.94156693,0
+CWB.US,D,20140619,000000,35.57,35.6249,35.4842,35.6249,302674.4532286,0
+CWB.US,D,20140620,000000,35.6758,35.7746,35.561,35.6928,206469.06580222,0
+CWB.US,D,20140623,000000,35.6998,35.7816,35.6448,35.7147,271437.70201677,0
+CWB.US,D,20140624,000000,35.7048,35.9074,35.555,35.6249,344069.03333379,0
+CWB.US,D,20140625,000000,35.54,35.8156,35.525,35.7936,309068.04575659,0
+CWB.US,D,20140626,000000,35.7048,35.7656,35.57,35.7597,344724.11864059,0
+CWB.US,D,20140627,000000,35.6378,35.7656,35.57,35.7457,310132.809795,0
+CWB.US,D,20140630,000000,35.7656,35.9443,35.7656,35.9074,796069.88174948,0
+CWB.US,D,20140701,000000,36.0671,36.3028,36.0063,36.1859,1747527.2002631,0
+CWB.US,D,20140702,000000,36.166,36.2439,36.0981,36.1859,439747.54786817,0
+CWB.US,D,20140703,000000,36.3127,36.3387,36.0801,36.152,508401.28934834,0
+CWB.US,D,20140707,000000,36.2439,36.2439,35.9893,36.0451,350038.92389728,0
+CWB.US,D,20140708,000000,36.0451,36.0591,35.564,35.7088,848765.1842267,0
+CWB.US,D,20140709,000000,35.8096,36.0981,35.8096,36.0381,538782.62335528,0
+CWB.US,D,20140710,000000,35.498,35.8475,35.498,35.7886,1911468.8090764,0
+CWB.US,D,20140711,000000,35.8046,35.8615,35.7257,35.8196,410892.74292479,0
+CWB.US,D,20140714,000000,35.9893,35.9893,35.7776,35.8974,628426.13945928,0
+CWB.US,D,20140715,000000,35.9114,36.0063,35.6558,35.8705,1670322.2917124,0
+CWB.US,D,20140716,000000,35.9773,36.0741,35.9184,35.9393,1031528.9765263,0
+CWB.US,D,20140717,000000,35.9393,35.9893,35.4931,35.521,659454.54549708,0
+CWB.US,D,20140718,000000,35.593,35.9473,35.593,35.9184,621270.28405901,0
+CWB.US,D,20140721,000000,35.8096,35.8765,35.7018,35.7497,1175037.7333925,0
+CWB.US,D,20140722,000000,35.8615,36.0233,35.8615,35.9603,297280.51687216,0
+CWB.US,D,20140723,000000,36.0143,36.0591,35.8545,35.8885,468038.41851839,0
+CWB.US,D,20140724,000000,35.9184,36.0591,35.9114,35.9114,213749.12697931,0
+CWB.US,D,20140725,000000,35.8545,35.9843,35.7626,35.8765,608581.26163311,0
+CWB.US,D,20140728,000000,35.9114,35.9843,35.7257,35.8765,398370.99763381,0
+CWB.US,D,20140729,000000,35.9843,36.0591,35.8046,35.8335,368089.82957593,0
+CWB.US,D,20140730,000000,35.9114,36.0591,35.8096,35.9184,698167.68314615,0
+CWB.US,D,20140731,000000,35.7836,35.7836,35.3424,35.3713,994849.20764298,0
+CWB.US,D,20140801,000000,35.3294,35.528,35.1537,35.3294,1152754.8163664,0
+CWB.US,D,20140804,000000,35.3224,35.4951,35.2295,35.3982,819765.1386572,0
+CWB.US,D,20140805,000000,35.3224,35.4292,35.0349,35.1317,2409587.0620951,0
+CWB.US,D,20140806,000000,35.0748,35.3514,35.0748,35.2575,646744.48822188,0
+CWB.US,D,20140807,000000,35.2944,35.3912,35.0209,35.1167,665107.91166157,0
+CWB.US,D,20140808,000000,35.2715,35.3294,35.0947,35.3004,713752.50315913,0
+CWB.US,D,20140811,000000,35.4042,35.559,35.3843,35.4592,1341939.2460002,0
+CWB.US,D,20140812,000000,35.4352,35.51,35.2295,35.3583,2134125.6939049,0
+CWB.US,D,20140813,000000,35.4522,35.6508,35.3723,35.567,1079889.0967285,0
+CWB.US,D,20140814,000000,35.6219,35.6998,35.523,35.6998,496645.81356761,0
+CWB.US,D,20140815,000000,35.8136,35.8425,35.528,35.7437,617170.49176431,0
+CWB.US,D,20140818,000000,35.8655,36.0491,35.7736,35.9363,401219.71722484,0
+CWB.US,D,20140819,000000,35.9064,36.0332,35.8845,35.9943,500842.76683288,0
+CWB.US,D,20140820,000000,35.8655,36.1699,35.8655,36.15,469783.30935087,0
+CWB.US,D,20140821,000000,36.1819,36.2648,36.1431,36.2469,614771.51728452,0
+CWB.US,D,20140822,000000,36.2648,36.3167,36.0841,36.2888,257624.81764251,0
+CWB.US,D,20140825,000000,36.3986,36.4296,36.3077,36.4226,818330.76226678,0
+CWB.US,D,20140826,000000,36.3617,36.4804,36.3617,36.4356,467209.04446024,0
+CWB.US,D,20140827,000000,36.4585,36.4954,36.3696,36.4136,296633.44484128,0
+CWB.US,D,20140828,000000,36.4585,36.4714,36.3287,36.4296,353778.11877539,0
+CWB.US,D,20140829,000000,36.5134,36.5584,36.4056,36.5134,233204.35926365,0
+CWB.US,D,20140902,000000,36.5424,36.6262,36.4126,36.5334,1233016.7896821,0
+CWB.US,D,20140903,000000,36.5982,36.6042,36.4046,36.4655,529323.9527863,0
+CWB.US,D,20140904,000000,36.5494,36.6642,36.3277,36.4356,962900.27653338,0
+CWB.US,D,20140905,000000,36.4286,36.5424,36.2389,36.5424,397657.81607656,0
+CWB.US,D,20140908,000000,36.4216,36.5494,36.2868,36.4425,489624.18053907,0
+CWB.US,D,20140909,000000,36.4944,36.4944,36.2539,36.3018,519031.90152122,0
+CWB.US,D,20140910,000000,36.3357,36.4854,36.2109,36.3607,438800.97964962,0
+CWB.US,D,20140911,000000,36.2249,36.3976,36.2029,36.3357,364143.29118329,0
+CWB.US,D,20140912,000000,36.2788,36.3277,36.0313,36.0871,1542569.6386321,0
+CWB.US,D,20140915,000000,36.0541,36.1001,35.7098,35.8206,1034435.7923678,0
+CWB.US,D,20140916,000000,35.7846,36.168,35.7786,36.0621,434185.33271731,0
+CWB.US,D,20140917,000000,36.0681,36.2539,35.9793,36.1291,800809.73445862,0
+CWB.US,D,20140918,000000,36.155,36.3916,36.1001,36.3057,715365.17493888,0
+CWB.US,D,20140919,000000,36.3357,36.5424,36.0313,36.155,443612.95184209,0
+CWB.US,D,20140922,000000,36.155,36.1809,35.8255,35.8765,500566.30881351,0
+CWB.US,D,20140923,000000,35.7636,35.9333,35.7018,35.7896,702431.74759729,0
+CWB.US,D,20140924,000000,35.7507,36.1221,35.7407,36.0621,495007.09864112,0
+CWB.US,D,20140925,000000,35.9204,35.9723,35.4102,35.534,574577.92690847,0
+CWB.US,D,20140926,000000,35.564,35.8405,35.564,35.7507,407157.55468465,0
+CWB.US,D,20140929,000000,35.506,35.7567,35.4402,35.6258,289994.44573812,0
+CWB.US,D,20140930,000000,35.6848,35.7337,35.4562,35.514,828338.34223655,0
+CWB.US,D,20141001,000000,35.511,35.517,34.9559,35.0279,2729175.5374806,0
+CWB.US,D,20141002,000000,35.6758,35.6758,34.4418,35.0049,1533326.3248536,0
+CWB.US,D,20141003,000000,35.1786,35.3593,34.8941,35.3234,1230246.1995314,0
+CWB.US,D,20141006,000000,35.3593,35.4052,35.0499,35.1537,625011.4822561,0
+CWB.US,D,20141007,000000,35.1477,35.2225,34.7803,34.8651,1649466.7394604,0
+CWB.US,D,20141008,000000,34.8282,35.2435,34.5396,35.2365,1812859.4388728,0
+CWB.US,D,20141009,000000,35.1017,35.1716,34.5396,34.6046,480458.99620082,0
+CWB.US,D,20141010,000000,34.5337,34.6046,33.8019,33.8897,1466873.2292742,0
+CWB.US,D,20141013,000000,33.9896,34.1453,33.3356,33.3756,1457062.976224,0
+CWB.US,D,20141014,000000,33.4634,33.9307,33.154,33.2818,3666846.0147668,0
+CWB.US,D,20141015,000000,33.0192,33.3168,32.5999,33.2318,2201649.5634798,0
+CWB.US,D,20141016,000000,32.9483,33.5833,32.8964,33.2818,1716570.9137087,0
+CWB.US,D,20141017,000000,33.744,34.1204,33.739,33.8827,2563049.3093185,0
+CWB.US,D,20141020,000000,33.8897,34.2442,33.8369,34.2182,2354082.104747,0
+CWB.US,D,20141021,000000,34.347,34.8043,34.2871,34.8043,1368958.0090974,0
+CWB.US,D,20141022,000000,34.6914,34.8571,34.5337,34.5396,1188449.9539705,0
+CWB.US,D,20141023,000000,34.8142,35.0748,34.7503,34.8791,707039.38125367,0
+CWB.US,D,20141024,000000,34.9639,35.1667,34.8521,35.1377,781934.46301928,0
+CWB.US,D,20141027,000000,35.1377,35.1377,34.9251,35.0499,586124.05585567,0
+CWB.US,D,20141028,000000,35.1926,35.4452,35.0499,35.4452,429727.9479845,0
+CWB.US,D,20141029,000000,35.3094,35.3992,35.0439,35.2365,676216.31541143,0
+CWB.US,D,20141030,000000,35.1307,35.4052,34.9839,35.2635,1383343.8427002,0
+CWB.US,D,20141031,000000,35.4602,35.7227,35.4602,35.7008,501299.52356056,0
+CWB.US,D,20141103,000000,35.7287,35.7577,35.595,35.6348,808391.29514235,0
+CWB.US,D,20141104,000000,35.551,35.6159,35.2685,35.3553,1727322.72668,0
+CWB.US,D,20141105,000000,35.536,35.558,35.2765,35.4182,548839.28464009,0
+CWB.US,D,20141106,000000,35.4422,35.508,35.3054,35.4512,592430.50400798,0
+CWB.US,D,20141107,000000,35.516,35.516,35.1886,35.3713,414727.0954545,0
+CWB.US,D,20141110,000000,35.4642,35.4642,35.2824,35.3833,544726.47077201,0
+CWB.US,D,20141111,000000,35.3424,35.4032,35.2765,35.3892,611492.08411256,0
+CWB.US,D,20141112,000000,35.3623,35.4642,35.2535,35.3763,546219.94507238,0
+CWB.US,D,20141113,000000,35.3892,35.516,35.2195,35.3962,626363.7225683,0
+CWB.US,D,20141114,000000,35.4182,35.5,35.2106,35.5,402971.61967376,0
+CWB.US,D,20141117,000000,35.4102,35.4872,35.3054,35.4352,622169.77428149,0
+CWB.US,D,20141118,000000,35.516,35.9074,35.508,35.8935,715041.63892343,0
+CWB.US,D,20141119,000000,35.9074,35.9074,35.574,35.6748,1088545.4380457,0
+CWB.US,D,20141120,000000,35.528,35.7866,35.4032,35.7636,525020.82361503,0
+CWB.US,D,20141121,000000,35.9453,36.0521,35.7926,35.8855,554784.13371631,0
+CWB.US,D,20141124,000000,35.9763,36.0362,35.9154,36.0123,473528.51418592,0
+CWB.US,D,20141125,000000,36.0851,36.1091,35.9453,36.0781,658038.19897749,0
+CWB.US,D,20141126,000000,36.0521,36.2758,36.0521,36.2688,492017.14506192,0
+CWB.US,D,20141128,000000,36.2509,36.3656,36.0213,36.1341,339143.87361891,0
+CWB.US,D,20141201,000000,36.1011,36.1011,35.7836,35.8056,1381148.2050971,0
+CWB.US,D,20141202,000000,35.7776,35.9274,35.7626,35.9124,716425.93233933,0
+CWB.US,D,20141203,000000,35.9224,35.9813,35.7836,35.8905,1346843.3708657,0
+CWB.US,D,20141204,000000,35.9513,35.9943,35.7776,35.8765,704236.7379992,0
+CWB.US,D,20141205,000000,35.8635,35.9513,35.8056,35.9224,455055.90986177,0
+CWB.US,D,20141208,000000,35.8495,35.8984,35.512,35.555,575741.85523645,0
+CWB.US,D,20141209,000000,35.3863,35.6898,35.2635,35.6898,1127434.867765,0
+CWB.US,D,20141210,000000,35.6069,35.6069,35.1167,35.1617,1008753.2430308,0
+CWB.US,D,20141211,000000,35.2445,35.562,35.2066,35.2585,1359708.685362,0
+CWB.US,D,20141212,000000,35.592,35.592,34.8511,34.8511,1425803.1868438,0
+CWB.US,D,20141215,000000,35.0499,35.1667,34.6625,34.7883,1318806.9217261,0
+CWB.US,D,20141216,000000,34.7144,35.0349,34.5636,34.5876,879017.30415936,0
+CWB.US,D,20141217,000000,34.6036,35.1477,34.5636,35.1317,1061017.8319272,0
+CWB.US,D,20141218,000000,35.3524,35.6778,35.1667,35.6199,1604361.0109428,0
+CWB.US,D,20141219,000000,35.571,35.7976,35.4852,35.7497,697015.77473205,0
+CWB.US,D,20141222,000000,35.7018,35.7896,35.4472,35.7167,959550.72719709,0
+CWB.US,D,20141223,000000,35.7896,35.7896,35.547,35.6249,1190211.8730143,0
+CWB.US,D,20141224,000000,35.6898,35.7896,35.504,35.6478,588750.40703982,0
+CWB.US,D,20141226,000000,35.6898,35.8106,35.2725,35.7337,543475.39806836,0
+CWB.US,D,20141229,000000,35.6918,35.9993,35.2615,35.7776,1021941.091883,0
+CWB.US,D,20141230,000000,35.7387,35.7996,35.552,35.6488,944406.63735993,0
+CWB.US,D,20141231,000000,35.6868,35.7846,35.3962,35.4372,608526.17036113,0
+CWB.US,D,20150102,000000,35.552,35.6059,35.2255,35.4542,772439.73270864,0
+CWB.US,D,20150105,000000,35.2934,35.3962,34.8941,35.0129,726188.10573393,0
+CWB.US,D,20150106,000000,35.0049,35.2335,34.6285,34.9281,1581806.6441948,0
+CWB.US,D,20150107,000000,35.1726,35.3304,35.0279,35.2405,1911963.6288647,0
+CWB.US,D,20150108,000000,35.3962,35.6658,35.2405,35.584,1189134.0874025,0
+CWB.US,D,20150109,000000,35.6868,35.6868,35.2775,35.4292,649450.97216526,0
+CWB.US,D,20150112,000000,35.498,35.552,35.0459,35.1726,731713.25948363,0
+CWB.US,D,20150113,000000,35.3823,35.577,34.9899,35.0847,1548223.0047966,0
+CWB.US,D,20150114,000000,34.9351,35.1047,34.7983,35.0698,927287.27500747,0
+CWB.US,D,20150115,000000,35.1607,35.1856,34.7224,34.7653,771432.06326118,0
+CWB.US,D,20150116,000000,34.7344,35.1607,34.6884,35.0847,447169.84469292,0
+CWB.US,D,20150120,000000,35.1287,35.3474,34.8501,35.1227,486863.6069832,0
+CWB.US,D,20150121,000000,35.0359,35.3753,34.9431,35.1667,810405.63237779,0
+CWB.US,D,20150122,000000,35.3304,35.528,35.0049,35.506,580335.46565996,0
+CWB.US,D,20150123,000000,35.506,35.6738,35.4122,35.522,2438589.1109835,0
+CWB.US,D,20150126,000000,35.559,35.7048,35.4212,35.6318,372276.7662463,0
+CWB.US,D,20150127,000000,35.4042,35.59,35.2255,35.4452,803405.03419855,0
+CWB.US,D,20150128,000000,35.506,35.6199,35.0609,35.0698,955044.26114924,0
+CWB.US,D,20150129,000000,35.1726,35.4452,35.0359,35.2934,616678.67695447,0
+CWB.US,D,20150130,000000,35.0698,35.2834,34.8711,34.9281,552345.09285691,0
+CWB.US,D,20150202,000000,34.8881,35.1746,34.6824,35.1247,986632.59484225,0
+CWB.US,D,20150203,000000,35.2016,35.4642,35.1397,35.4082,1323617.8922591,0
+CWB.US,D,20150204,000000,35.4082,35.517,35.2635,35.3174,928779.74764835,0
+CWB.US,D,20150205,000000,35.4082,35.6159,35.3643,35.571,673259.41659542,0
+CWB.US,D,20150206,000000,35.7088,35.7946,35.4002,35.524,419113.36236347,0
+CWB.US,D,20150209,000000,35.51,35.6268,35.3494,35.4152,1187643.6180806,0
+CWB.US,D,20150210,000000,35.546,35.6828,35.3853,35.6688,433143.60684718,0
+CWB.US,D,20150211,000000,35.6518,35.7736,35.4642,35.601,438168.93251111,0
+CWB.US,D,20150212,000000,35.7507,35.8855,35.6688,35.8555,887648.60398917,0
+CWB.US,D,20150213,000000,35.7876,36.155,35.7636,36.0991,2367030.5569809,0
+CWB.US,D,20150217,000000,36.0991,36.1999,36.0352,36.1221,1825369.1642499,0
+CWB.US,D,20150218,000000,35.9004,36.3347,35.9004,36.1141,1344945.2261313,0
+CWB.US,D,20150219,000000,36.1141,36.2828,36.0521,36.2399,693601.11752887,0
+CWB.US,D,20150220,000000,36.3127,36.5064,36.1051,36.4994,726604.79608199,0
+CWB.US,D,20150223,000000,36.5064,36.712,36.2309,36.3187,420168.10980699,0
+CWB.US,D,20150224,000000,36.3028,36.4844,36.2469,36.4236,864101.59268604,0
+CWB.US,D,20150225,000000,36.3856,36.4774,36.3187,36.3856,490470.58280856,0
+CWB.US,D,20150226,000000,36.3267,36.4844,36.2558,36.2978,658862.56473818,0
+CWB.US,D,20150227,000000,36.4006,36.4236,36.2239,36.2399,637001.34635761,0
+CWB.US,D,20150302,000000,37.5527,37.5527,36.3097,36.4136,1899198.4803175,0
+CWB.US,D,20150303,000000,36.3976,36.4445,36.155,36.2708,973333.56178663,0
+CWB.US,D,20150304,000000,36.2708,36.2708,36.0401,36.1031,3645300.3191257,0
+CWB.US,D,20150305,000000,36.1411,36.3167,36.1101,36.1969,1095317.657861,0
+CWB.US,D,20150306,000000,36.0631,36.2069,35.7696,35.7906,741768.91910896,0
+CWB.US,D,20150309,000000,36.0253,36.0253,35.7616,35.7776,755358.43341682,0
+CWB.US,D,20150310,000000,35.527,35.7387,35.4612,35.4612,877989.60152209,0
+CWB.US,D,20150311,000000,35.527,35.6858,35.4292,35.583,952639.27671251,0
+CWB.US,D,20150312,000000,35.6778,35.9593,35.6408,35.9523,1100857.836503,0
+CWB.US,D,20150313,000000,35.8455,35.8825,35.6189,35.8235,997734.98863517,0
+CWB.US,D,20150316,000000,35.9843,36.1101,35.9054,36.0961,1058922.360273,0
+CWB.US,D,20150317,000000,36.1361,36.1969,35.8984,36.1261,599215.74539675,0
+CWB.US,D,20150318,000000,35.8385,36.5204,35.7776,36.4515,346423.934796,0
+CWB.US,D,20150319,000000,36.3237,36.4366,36.2139,36.3477,1907636.4598657,0
+CWB.US,D,20150320,000000,36.4744,36.6782,36.3906,36.6782,1015408.2686859,0
+CWB.US,D,20150323,000000,36.6662,36.717,36.4744,36.4824,927708.97365298,0
+CWB.US,D,20150324,000000,36.5434,36.6592,36.4605,36.5044,476055.7010805,0
+CWB.US,D,20150325,000000,36.5114,36.6112,36.0401,36.1031,1514397.9654613,0
+CWB.US,D,20150326,000000,36.0253,36.0401,35.7776,35.9523,474994.94368004,0
+CWB.US,D,20150327,000000,35.8765,36.1411,35.8535,36.1191,777509.13139016,0
+CWB.US,D,20150330,000000,36.2708,36.5264,36.2708,36.5114,1087665.9810129,0
+CWB.US,D,20150331,000000,36.2878,36.4366,36.1819,36.2139,1550343.5179381,0
+CWB.US,D,20150401,000000,36.1261,36.1261,35.9363,36.0313,714474.6996518,0
+CWB.US,D,20150402,000000,36.1101,36.2798,36.0313,36.2529,394555.67663442,0
+CWB.US,D,20150406,000000,36.0891,36.6112,35.9453,36.6112,1020941.4357116,0
+CWB.US,D,20150407,000000,36.5674,36.6662,36.4914,36.5264,368880.13891394,0
+CWB.US,D,20150408,000000,36.5594,36.712,36.5044,36.6732,3716107.6285106,0
+CWB.US,D,20150409,000000,36.5504,36.788,36.5504,36.754,479386.21888648,0
+CWB.US,D,20150410,000000,36.7969,36.8698,36.771,36.8199,1204238.11086,0
+CWB.US,D,20150413,000000,36.8349,36.9137,36.6012,36.6012,1015140.8256019,0
+CWB.US,D,20150414,000000,36.5334,36.6732,36.4685,36.5594,4103013.6316158,0
+CWB.US,D,20150415,000000,36.6782,36.9057,36.5674,36.8618,469218.37339822,0
+CWB.US,D,20150416,000000,36.771,37.0285,36.6592,36.8538,572049.73835439,0
+CWB.US,D,20150417,000000,36.6662,36.6662,36.3826,36.4605,729111.94978675,0
+CWB.US,D,20150420,000000,36.5862,36.754,36.5434,36.6951,583013.90313761,0
+CWB.US,D,20150421,000000,36.78,36.8269,36.6592,36.724,528566.69821147,0
+CWB.US,D,20150422,000000,36.8199,36.8928,36.6592,36.8269,367497.84881703,0
+CWB.US,D,20150423,000000,36.8409,37.0285,36.8049,37.0086,2064431.2282141,0
+CWB.US,D,20150424,000000,37.0515,37.0515,36.9008,36.9317,3768808.9409447,0
+CWB.US,D,20150427,000000,36.9926,37.0215,36.747,36.747,1023446.5860973,0
+CWB.US,D,20150428,000000,36.8538,37.0215,36.747,36.9607,910823.9996213,0
+CWB.US,D,20150429,000000,36.8269,36.9227,36.724,36.8768,2738289.6371848,0
+CWB.US,D,20150430,000000,36.8119,36.8698,36.5674,36.6782,3229903.1134721,0
+CWB.US,D,20150501,000000,36.6891,36.8718,36.6732,36.8718,1231785.7501683,0
+CWB.US,D,20150504,000000,36.9028,36.9067,36.774,36.8439,1373209.0519752,0
+CWB.US,D,20150505,000000,36.8069,36.8568,36.4535,36.4535,1865000.8236517,0
+CWB.US,D,20150506,000000,36.6802,36.6891,36.3028,36.4146,2399774.805726,0
+CWB.US,D,20150507,000000,36.4625,36.5704,36.4146,36.5524,1142007.0100331,0
+CWB.US,D,20150508,000000,36.8069,36.9167,36.5364,36.9028,277034.97524979,0
+CWB.US,D,20150511,000000,36.8878,36.9707,36.8219,36.8568,491131.6780723,0
+CWB.US,D,20150512,000000,36.8069,36.9028,36.6452,36.774,1533355.3729789,0
+CWB.US,D,20150513,000000,36.8878,36.9028,36.5773,36.712,4118878.9162862,0
+CWB.US,D,20150514,000000,36.783,37.0016,36.756,37.0016,683113.74266314,0
+CWB.US,D,20150515,000000,36.783,37.0545,36.783,37.0405,379994.55262074,0
+CWB.US,D,20150518,000000,37.0405,37.1683,36.9797,37.1194,361548.99310284,0
+CWB.US,D,20150519,000000,37.1263,37.1833,37.0545,37.0985,469382.64555466,0
+CWB.US,D,20150520,000000,37.1055,37.1993,37.0405,37.0845,355615.16228101,0
+CWB.US,D,20150521,000000,37.1263,37.3281,37.0845,37.2901,723404.49400978,0
+CWB.US,D,20150522,000000,37.1194,37.3281,37.1194,37.2442,523523.34267671,0
+CWB.US,D,20150526,000000,37.2442,37.2821,37.0016,37.0635,801418.74342885,0
+CWB.US,D,20150527,000000,37.1913,37.4199,37.0695,37.4059,493111.95888506,0
+CWB.US,D,20150528,000000,37.4129,37.4478,37.3361,37.4478,459525.31450846,0
+CWB.US,D,20150529,000000,37.4478,37.4558,37.2751,37.375,616355.14093903,0
+CWB.US,D,20150601,000000,37.3171,37.5038,37.2551,37.4508,2110537.6145627,0
+CWB.US,D,20150602,000000,37.2931,37.4309,37.2023,37.3241,1295602.4779688,0
+CWB.US,D,20150603,000000,37.4379,37.4379,37.2781,37.3171,724373.09873711,0
+CWB.US,D,20150604,000000,37.2023,37.2841,37.0715,37.1005,772075.1286541,0
+CWB.US,D,20150605,000000,37.0126,37.1773,36.9028,37.1623,480510.08083484,0
+CWB.US,D,20150608,000000,37.0715,37.1283,36.776,36.8439,703617.71243407,0
+CWB.US,D,20150609,000000,36.8439,36.9187,36.751,36.8439,900133.28787899,0
+CWB.US,D,20150610,000000,36.7999,36.9896,36.758,36.9817,1318777.8736009,0
+CWB.US,D,20150611,000000,36.9597,37.0485,36.8578,36.9597,496670.85505487,0
+CWB.US,D,20150612,000000,36.8379,36.9028,36.767,36.8738,608628.33962916,0
+CWB.US,D,20150615,000000,36.744,36.785,36.6052,36.6822,970750.28196058,0
+CWB.US,D,20150616,000000,36.6622,36.7999,36.5972,36.785,412448.32011356,0
+CWB.US,D,20150617,000000,36.8898,36.8898,36.735,36.8738,335448.75175839,0
+CWB.US,D,20150618,000000,36.8578,37.0935,36.8379,37.0405,533860.46861887,0
+CWB.US,D,20150619,000000,37.0036,37.0405,36.8738,36.8738,387613.17470563,0
+CWB.US,D,20150622,000000,36.8498,37.2991,36.8498,37.0335,377235.98238386,0
+CWB.US,D,20150623,000000,37.0935,37.1363,37.0126,37.1204,421583.4546671,0
+CWB.US,D,20150624,000000,37.1075,37.1204,36.9087,36.9597,663017.44830485,0
+CWB.US,D,20150625,000000,36.9517,37.0875,36.8498,36.8658,415997.19968847,0
+CWB.US,D,20150626,000000,36.8658,36.9337,36.5454,36.5842,435710.86012138,0
+CWB.US,D,20150629,000000,36.1829,36.3487,35.9853,35.9913,1762667.2834624,0
+CWB.US,D,20150630,000000,36.2309,36.2728,36.0981,36.1989,1241802.3450735,0
+CWB.US,D,20150701,000000,36.1809,36.4266,36.1021,36.159,3155451.7668608,0
+CWB.US,D,20150702,000000,36.1091,36.2878,36.1021,36.154,670048.09626881,0
+CWB.US,D,20150706,000000,35.9264,36.0961,35.8745,35.9513,882419.94144865,0
+CWB.US,D,20150707,000000,36.0243,36.0481,35.509,35.9343,8350702.9534044,0
+CWB.US,D,20150708,000000,35.7966,35.8575,35.4712,35.579,981272.71490849,0
+CWB.US,D,20150709,000000,35.7437,35.9343,35.594,35.6109,959251.23100942,0
+CWB.US,D,20150710,000000,35.8875,36.0063,35.7966,35.9423,569888.15717385,0
+CWB.US,D,20150713,000000,36.0551,36.154,35.9573,36.0313,1635449.51655,0
+CWB.US,D,20150714,000000,36.0551,36.2369,35.9833,36.168,1475860.1182231,0
+CWB.US,D,20150715,000000,36.2219,36.2628,36.0481,36.0691,736457.11883073,0
+CWB.US,D,20150716,000000,36.1809,36.2449,36.1181,36.2139,563063.85106495,0
+CWB.US,D,20150717,000000,36.1969,36.2708,36.1411,36.1809,312667.00830602,0
+CWB.US,D,20150720,000000,36.2059,36.3247,36.1749,36.2219,454909.66757615,0
+CWB.US,D,20150721,000000,36.2059,36.2449,36.0881,36.1251,498436.78073666,0
+CWB.US,D,20150722,000000,36.0481,36.0771,35.8425,35.8875,853842.59618415,0
+CWB.US,D,20150723,000000,35.8575,36.0313,35.8505,35.8745,815301.74396745,0
+CWB.US,D,20150724,000000,35.8665,35.9204,35.594,35.602,544842.66327292,0
+CWB.US,D,20150727,000000,35.4632,35.6109,35.4062,35.4472,1309275.1300144,0
+CWB.US,D,20150728,000000,35.571,35.9663,35.4312,35.8355,1106339.9188947,0
+CWB.US,D,20150729,000000,35.8355,36.0313,35.8106,36.0313,429217.10164434,0
+CWB.US,D,20150730,000000,35.9513,36.0961,35.9264,36.0313,285663.27010112,0
+CWB.US,D,20150731,000000,36.0621,36.168,36.0243,36.0401,462777.70287418,0
+CWB.US,D,20150803,000000,36.0023,36.1131,35.8905,35.9923,1199358.0258222,0
+CWB.US,D,20150804,000000,36.0571,36.156,36.0093,36.0911,1494212.5234084,0
+CWB.US,D,20150805,000000,36.1929,36.5244,36.1929,36.3626,4757575.0705017,0
+CWB.US,D,20150806,000000,36.4804,36.4804,36.0093,36.1371,688391.48651869,0
+CWB.US,D,20150807,000000,35.9703,36.1291,35.9373,36.0651,460772.38057416,0
+CWB.US,D,20150810,000000,36.15,36.4096,36.0911,36.3716,1780151.2498694,0
+CWB.US,D,20150811,000000,36.2678,36.2678,35.9533,36.0791,921879.31541816,0
+CWB.US,D,20150812,000000,35.8765,36.0861,35.6478,36.0511,899695.56268163,0
+CWB.US,D,20150813,000000,36.0023,36.0571,35.9144,35.9783,448080.3531698,0
+CWB.US,D,20150814,000000,35.9064,36.0023,35.8385,35.9783,908857.74204141,0
+CWB.US,D,20150817,000000,35.8825,36.1291,35.8455,36.1041,375709.45332031,0
+CWB.US,D,20150818,000000,36.0651,36.1719,35.9373,35.9863,385264.28320037,0
+CWB.US,D,20150819,000000,35.8235,35.9144,35.6728,35.8056,525546.69484756,0
+CWB.US,D,20150820,000000,35.7038,35.7038,35.1726,35.1726,908588.29563847,0
+CWB.US,D,20150821,000000,34.7244,35.1137,34.6625,34.6844,1226590.142391,0
+CWB.US,D,20150824,000000,34.1613,34.4718,23.7196,34.0425,3358247.7473113,0
+CWB.US,D,20150825,000000,34.6166,35.0907,33.9427,33.9427,4163842.4091561,0
+CWB.US,D,20150826,000000,34.2911,34.6066,33.9647,34.5596,1697705.6588643,0
+CWB.US,D,20150827,000000,34.6844,35.1667,34.5656,35.1607,1784474.4122305,0
+CWB.US,D,20150828,000000,35.1047,35.3034,34.9191,35.2006,974675.78550392,0
+CWB.US,D,20150831,000000,35.0778,35.3932,34.9829,35.0987,927699.95871756,0
+CWB.US,D,20150901,000000,34.6515,34.7993,34.2961,34.4908,1731057.91492,0
+CWB.US,D,20150902,000000,34.6675,34.8122,34.5516,34.7753,1377328.8774597,0
+CWB.US,D,20150903,000000,34.8581,35.1357,33.9777,34.8182,6672574.7292822,0
+CWB.US,D,20150904,000000,34.337,35.0039,34.337,34.6226,1300061.8660206,0
+CWB.US,D,20150908,000000,34.9321,35.2705,34.7433,35.2176,2807652.5535843,0
+CWB.US,D,20150909,000000,35.518,35.518,34.9659,34.9959,1069937.6096902,0
+CWB.US,D,20150910,000000,34.9729,35.2255,34.9659,35.0897,753219.89040456,0
+CWB.US,D,20150911,000000,35.0339,35.1587,34.9321,35.1587,457889.60456045,0
+CWB.US,D,20150914,000000,35.2176,35.2176,34.9729,35.1207,639326.1980351,0
+CWB.US,D,20150915,000000,35.1287,35.3922,34.7144,35.3643,398505.22000554,0
+CWB.US,D,20150916,000000,35.4642,35.596,35.0189,35.588,1041876.1190633,0
+CWB.US,D,20150917,000000,35.6039,35.9303,35.4152,35.549,1070059.8121481,0
+CWB.US,D,20150918,000000,35.2415,35.4252,35.1527,35.2176,1093558.7437957,0
+CWB.US,D,20150921,000000,35.2615,35.4082,35.1117,35.1936,521203.49929667,0
+CWB.US,D,20150922,000000,34.8981,35.0339,34.7224,34.8661,940587.30972259,0
+CWB.US,D,20150923,000000,34.9111,34.9559,34.6754,34.6894,671501.50418956,0
+CWB.US,D,20150924,000000,34.5576,34.7074,34.353,34.6675,1310124.5372623,0
+CWB.US,D,20150925,000000,34.9041,34.95,34.384,34.5158,442619.30562749,0
+CWB.US,D,20150928,000000,34.4908,34.5297,33.756,33.7799,1313270.749722,0
+CWB.US,D,20150929,000000,33.8698,33.9777,33.6512,33.7699,2077611.0637904,0
+CWB.US,D,20150930,000000,34.0165,34.2881,33.9617,34.2582,816845.30124234,0
+CWB.US,D,20151001,000000,34.325,34.5556,33.9557,34.1603,1372381.681236,0
+CWB.US,D,20151002,000000,33.9707,34.6954,33.9067,34.6715,1755813.9292283,0
+CWB.US,D,20151005,000000,34.8471,35.0319,34.7563,34.9939,5409594.2976007,0
+CWB.US,D,20151006,000000,35.0479,35.0877,34.7713,34.9699,680723.78311876,0
+CWB.US,D,20151007,000000,35.1647,35.1826,34.8372,35.1507,1072223.3966476,0
+CWB.US,D,20151008,000000,35.1766,35.3713,35.0079,35.3094,1906604.7505904,0
+CWB.US,D,20151009,000000,35.2235,35.4482,35.2235,35.3404,1409199.6791291,0
+CWB.US,D,20151012,000000,35.3404,35.3543,35.2066,35.3164,573485.11640431,0
+CWB.US,D,20151013,000000,35.2235,35.3833,35.0019,35.1267,1098112.2878395,0
+CWB.US,D,20151014,000000,35.0569,35.3623,34.9789,35.2465,1057387.8179335,0
+CWB.US,D,20151015,000000,35.3912,35.588,35.3254,35.525,934178.69230225,0
+CWB.US,D,20151016,000000,35.511,35.6908,35.511,35.6638,625302.96516783,0
+CWB.US,D,20151019,000000,35.6249,35.8245,35.595,35.7856,681099.4054277,0
+CWB.US,D,20151020,000000,35.7616,35.8315,35.531,35.6728,1073781.9788149,0
+CWB.US,D,20151021,000000,35.6908,35.7038,35.3164,35.3713,587048.58756543,0
+CWB.US,D,20151022,000000,35.518,35.6638,35.4142,35.573,633495.53814079,0
+CWB.US,D,20151023,000000,35.8395,35.8395,35.6398,35.7696,1887736.4907676,0
+CWB.US,D,20151026,000000,35.8845,35.8845,35.6638,35.7696,1298091.6018027,0
+CWB.US,D,20151027,000000,35.7856,35.7856,35.588,35.6728,610339.17403898,0
+CWB.US,D,20151028,000000,35.7996,35.9164,35.6169,35.8845,545544.82657577,0
+CWB.US,D,20151029,000000,35.9303,35.9303,35.6908,35.7307,1325416.8727041,0
+CWB.US,D,20151030,000000,35.7696,35.8465,35.6728,35.7856,501045.10204997,0
+CWB.US,D,20151102,000000,35.8705,36.0581,35.8146,36.0283,852109.72526555,0
+CWB.US,D,20151103,000000,36.0103,36.146,35.9154,36.0661,679438.65399242,0
+CWB.US,D,20151104,000000,36.0193,36.1171,35.8705,36.0661,5676321.1950336,0
+CWB.US,D,20151105,000000,36.1071,36.1071,35.8835,36.0103,1253547.8042594,0
+CWB.US,D,20151106,000000,35.9793,35.9793,35.7996,35.9713,624368.41686319,0
+CWB.US,D,20151109,000000,35.9064,35.9543,35.594,35.6848,1569436.1494868,0
+CWB.US,D,20151110,000000,35.6159,35.6988,35.4931,35.6288,557871.2482661,0
+CWB.US,D,20151111,000000,35.6628,35.6898,35.517,35.562,509033.33648686,0
+CWB.US,D,20151112,000000,35.4552,35.509,35.2595,35.2595,661131.32348421,0
+CWB.US,D,20151113,000000,35.2375,35.2455,35.0628,35.0718,554880.2930274,0
+CWB.US,D,20151116,000000,35.0379,35.2994,35.0229,35.2994,1098462.8686612,0
+CWB.US,D,20151117,000000,35.3234,35.3693,35.1247,35.1746,1152234.9550908,0
+CWB.US,D,20151118,000000,35.1896,35.523,35.0857,35.509,927920.32380548,0
+CWB.US,D,20151119,000000,35.4222,35.529,35.3693,35.3892,721529.38744353,0
+CWB.US,D,20151120,000000,35.4931,35.555,35.4462,35.523,818945.78119396,0
+CWB.US,D,20151123,000000,35.555,35.587,35.4222,35.4702,446171.19018087,0
+CWB.US,D,20151124,000000,35.3394,35.517,35.3074,35.4552,738283.14408195,0
+CWB.US,D,20151125,000000,35.5,35.546,35.4462,35.517,340823.65658451,0
+CWB.US,D,20151127,000000,35.538,35.587,35.4782,35.579,189502.9573518,0
+CWB.US,D,20151130,000000,35.571,35.6718,35.538,35.546,811147.86206026,0
+CWB.US,D,20151201,000000,35.523,35.7996,35.4382,35.7906,950354.49141464,0
+CWB.US,D,20151202,000000,35.7607,35.8385,35.4222,35.4702,677107.79235799,0
+CWB.US,D,20151203,000000,35.4382,35.509,34.9909,35.0469,7391110.1565086,0
+CWB.US,D,20151204,000000,35.0379,35.3304,35.0379,35.2914,956107.02186868,0
+CWB.US,D,20151207,000000,35.2525,35.2665,34.9909,35.0539,1516439.347503,0
+CWB.US,D,20151208,000000,34.9361,35.0718,34.8611,35.0049,835569.32209861,0
+CWB.US,D,20151209,000000,34.9131,35.1547,34.7453,34.8531,667747.28441909,0
+CWB.US,D,20151210,000000,34.8352,35.0857,34.8352,34.9769,991045.90655748,0
+CWB.US,D,20151211,000000,34.7314,34.7603,34.379,34.397,3541651.6000253,0
+CWB.US,D,20151214,000000,34.4388,34.4918,34.1933,34.384,1314673.0730088,0
+CWB.US,D,20151215,000000,34.5227,34.7693,34.4918,34.6605,934283.86654875,0
+CWB.US,D,20151216,000000,34.7314,35.0857,34.7154,35.0469,747508.42798962,0
+CWB.US,D,20151217,000000,35.1067,35.1067,34.7693,34.7693,767247.1299098,0
+CWB.US,D,20151218,000000,34.5896,34.7603,34.5168,34.5377,566051.80132516,0
+CWB.US,D,20151221,000000,34.6525,34.7693,34.5576,34.7373,1319787.5463674,0
+CWB.US,D,20151222,000000,34.7863,34.9361,34.6375,34.7373,1284946.8243086,0
+CWB.US,D,20151223,000000,34.8352,35.0539,34.7543,35.0469,799985.36869792,0
+CWB.US,D,20151224,000000,34.9679,35.0718,34.9441,35.0469,388307.32473256,0
+CWB.US,D,20151228,000000,34.8771,35.0857,34.7783,34.9211,702317.55841537,0
+CWB.US,D,20151229,000000,35.1886,35.1886,34.9241,35.1277,1598823.8372792,0
+CWB.US,D,20151230,000000,35.1037,35.2465,34.9879,35.0379,1808455.1420929,0
+CWB.US,D,20151231,000000,34.9011,35.0818,34.9011,34.9559,1787790.9068036,0
+CWB.US,D,20160104,000000,34.5736,34.7254,34.359,34.6405,2205309.6272581,0
+CWB.US,D,20160105,000000,34.5916,34.7254,34.5108,34.6904,1820321.8020771,0
+CWB.US,D,20160106,000000,34.6186,34.6665,34.38,34.5297,8125676.1422213,0
+CWB.US,D,20160107,000000,34.2741,34.342,33.9297,33.9896,1742514.8961726,0
+CWB.US,D,20160108,000000,34.2741,34.341,33.729,33.729,1748522.8497968,0
+CWB.US,D,20160111,000000,33.8229,33.9047,33.4076,33.6352,1052618.9170992,0
+CWB.US,D,20160112,000000,33.7689,33.9047,33.4924,33.729,985976.50787596,0
+CWB.US,D,20160113,000000,33.8509,33.8579,33.1021,33.167,1133369.7002463,0
+CWB.US,D,20160114,000000,33.4764,33.5414,32.9593,33.4026,1061359.3978135,0
+CWB.US,D,20160115,000000,32.8325,32.9523,32.529,32.7627,1963338.7441335,0
+CWB.US,D,20160119,000000,33.0162,33.2218,32.5849,32.6997,2230301.0315466,0
+CWB.US,D,20160120,000000,32.3722,32.6688,31.946,32.4861,2155787.5820469,0
+CWB.US,D,20160121,000000,32.6199,32.8815,32.4072,32.6199,1189418.5586979,0
+CWB.US,D,20160122,000000,32.9094,33.0861,32.8405,33.0262,930938.32385041,0
+CWB.US,D,20160125,000000,32.9523,33.1021,32.7077,32.7077,1614495.8016678,0
+CWB.US,D,20160126,000000,32.7667,33.0671,32.7417,33.0671,966795.73029201,0
+CWB.US,D,20160127,000000,32.9593,33.0861,32.6279,32.7257,1063702.2793618,0
+CWB.US,D,20160128,000000,32.8765,32.9094,32.552,32.6917,750469.33344361,0
+CWB.US,D,20160129,000000,32.7507,33.116,32.7507,33.1021,786020.2320811,0
+CWB.US,D,20160201,000000,32.8974,33.3257,32.8974,33.2278,1024427.2107385,0
+CWB.US,D,20160202,000000,33.115,33.115,32.6957,32.7557,1072078.1560215,0
+CWB.US,D,20160203,000000,32.8535,32.9713,32.4472,32.8385,2229048.9571834,0
+CWB.US,D,20160204,000000,32.6957,33.0222,32.6728,32.8445,967590.046268,0
+CWB.US,D,20160205,000000,32.7885,32.7885,32.3762,32.4472,909661.07295281,0
+CWB.US,D,20160208,000000,32.1876,32.3034,31.6215,31.8202,2522996.9529307,0
+CWB.US,D,20160209,000000,31.5397,31.8671,31.5227,31.7103,993995.79375706,0
+CWB.US,D,20160210,000000,31.8501,32.0179,31.6715,31.6795,1118221.6037712,0
+CWB.US,D,20160211,000000,31.35,31.5646,31.2132,31.3829,1014017.965313,0
+CWB.US,D,20160212,000000,31.6045,31.7953,31.4428,31.7783,577711.11779481,0
+CWB.US,D,20160216,000000,31.9031,32.1416,31.8421,32.1227,662273.21530341,0
+CWB.US,D,20160217,000000,32.2444,32.6648,32.2444,32.6468,581235.95754194,0
+CWB.US,D,20160218,000000,32.525,32.7037,32.513,32.6039,986848.9532922,0
+CWB.US,D,20160219,000000,32.4412,32.6319,32.4412,32.5729,581930.10756887,0
+CWB.US,D,20160222,000000,32.8125,32.9643,32.7557,32.9433,802767.97876258,0
+CWB.US,D,20160223,000000,32.8974,33.0501,32.7885,32.8445,1796503.3410521,0
+CWB.US,D,20160224,000000,32.7955,33.0651,32.566,33.0651,671972.2841501,0
+CWB.US,D,20160225,000000,33.132,33.3296,32.9913,33.3296,561595.41825184,0
+CWB.US,D,20160226,000000,33.5154,33.5593,33.4006,33.4834,1091464.273801,0
+CWB.US,D,20160229,000000,33.5763,33.6062,33.3606,33.3606,442768.55289158,0
+CWB.US,D,20160301,000000,33.4964,33.8139,33.4395,33.8139,670745.25127422,0
+CWB.US,D,20160302,000000,33.6941,33.9357,33.6472,33.9357,1377584.3006298,0
+CWB.US,D,20160303,000000,33.8559,34.0285,33.7889,34.0125,7226597.6017857,0
+CWB.US,D,20160304,000000,34.0365,34.353,34.0285,34.2072,576178.57877431,0
+CWB.US,D,20160307,000000,34.0874,34.4348,34.0775,34.343,483546.1107506,0
+CWB.US,D,20160308,000000,34.2831,34.34,34.0505,34.0775,660763.71445119,0
+CWB.US,D,20160309,000000,34.1363,34.1933,34.0045,34.1513,1701017.1451399,0
+CWB.US,D,20160310,000000,34.2152,34.371,34.0285,34.2382,455785.11797087,0
+CWB.US,D,20160311,000000,34.4168,34.6824,34.4168,34.6625,384829.56298148,0
+CWB.US,D,20160314,000000,34.5666,34.7204,34.5556,34.6854,533055.13438848,0
+CWB.US,D,20160315,000000,34.5227,34.5227,34.371,34.4848,455115.00777171,0
+CWB.US,D,20160316,000000,34.4508,34.6705,34.371,34.6625,895817.13713435,0
+CWB.US,D,20160317,000000,34.6375,34.8621,34.5666,34.8152,590260.90955152,0
+CWB.US,D,20160318,000000,34.8302,34.9859,34.8302,34.9281,441374.24288077,0
+CWB.US,D,20160321,000000,34.8481,34.9451,34.7773,34.9361,566505.55307437,0
+CWB.US,D,20160322,000000,34.8901,35.0459,34.8232,34.9799,446736.12613352,0
+CWB.US,D,20160323,000000,35.0199,35.0728,34.7473,34.7523,520353.09038922,0
+CWB.US,D,20160324,000000,34.6954,35.1746,34.6126,34.8083,455006.82854673,0
+CWB.US,D,20160328,000000,34.8651,34.8981,34.5946,34.8561,1590960.8102787,0
+CWB.US,D,20160329,000000,34.7124,35.0867,34.6435,35.0529,494968.03392099,0
+CWB.US,D,20160330,000000,35.2136,35.2864,35.0798,35.2036,822612.85658874,0
+CWB.US,D,20160331,000000,35.1437,35.2615,35.1267,35.1527,544367.87667441,0
+CWB.US,D,20160401,000000,35.1047,35.2934,34.9579,35.2365,1441797.6855885,0
+CWB.US,D,20160404,000000,35.2435,35.2834,35.1487,35.1487,584270.98579821,0
+CWB.US,D,20160405,000000,34.95,35.0059,34.7463,34.8272,833419.76083196,0
+CWB.US,D,20160406,000000,34.9161,35.1297,34.8302,35.1237,915862.34685861,0
+CWB.US,D,20160407,000000,35.0678,35.1537,34.8531,34.9011,478783.21987319,0
+CWB.US,D,20160408,000000,35.1047,35.1986,34.9859,35.0837,542390.60084013,0
+CWB.US,D,20160411,000000,35.2096,35.2435,34.9909,35.0249,338052.06477425,0
+CWB.US,D,20160412,000000,35.0897,35.2275,34.9759,35.2195,364301.55338279,0
+CWB.US,D,20160413,000000,35.2515,35.3972,35.1706,35.3882,751965.81272243,0
+CWB.US,D,20160414,000000,35.3882,35.4232,35.2934,35.3593,264267.82338364,0
+CWB.US,D,20160415,000000,35.3743,35.3853,35.3024,35.3184,357100.62330544,0
+CWB.US,D,20160418,000000,35.2834,35.523,35.2515,35.523,555501.32191153,0
+CWB.US,D,20160419,000000,35.516,35.582,35.3882,35.537,496670.85505487,0
+CWB.US,D,20160420,000000,35.6209,35.7976,35.537,35.6858,348668.65371426,0
+CWB.US,D,20160421,000000,35.7507,35.7507,35.528,35.574,432187.02203373,0
+CWB.US,D,20160422,000000,35.564,35.6858,35.501,35.6778,610112.79899411,0
+CWB.US,D,20160425,000000,35.6209,35.6778,35.506,35.6129,526769.72108548,0
+CWB.US,D,20160426,000000,35.6258,35.7507,35.555,35.7058,504972.6089123,0
+CWB.US,D,20160427,000000,35.6998,35.9134,35.6209,35.8745,325500.26969855,0
+CWB.US,D,20160428,000000,35.8056,35.9293,35.6069,35.6209,486987.81276003,0
+CWB.US,D,20160429,000000,35.588,35.6129,35.2755,35.4492,593107.62582357,0
+CWB.US,D,20160502,000000,35.538,35.6069,35.3454,35.548,536297.5061593,0
+CWB.US,D,20160503,000000,35.3743,35.4142,35.1706,35.2515,573900.80509287,0
+CWB.US,D,20160504,000000,35.1487,35.1567,34.9579,34.9999,2442573.7124368,0
+CWB.US,D,20160505,000000,35.1047,35.1567,34.9241,34.9401,952765.48580832,0
+CWB.US,D,20160506,000000,34.9071,35.0069,34.8073,34.9839,471381.95789774,0
+CWB.US,D,20160509,000000,34.9759,35.0758,34.9401,34.9909,291829.48592475,0
+CWB.US,D,20160510,000000,35.0319,35.3444,34.9909,35.3444,368271.12994371,0
+CWB.US,D,20160511,000000,35.1766,35.3364,35.1047,35.1237,384902.68412429,0
+CWB.US,D,20160512,000000,35.3593,35.3593,34.95,35.0897,413401.89994853,0
+CWB.US,D,20160513,000000,35.1567,35.1936,35.0059,35.0419,954473.31523965,0
+CWB.US,D,20160516,000000,35.2515,35.3882,35.1567,35.3094,372347.88407013,0
+CWB.US,D,20160517,000000,35.2435,35.3713,35.0977,35.1567,322977.08944193,0
+CWB.US,D,20160518,000000,35.1047,35.3364,35.0249,35.1766,292289.2476309,0
+CWB.US,D,20160519,000000,35.1397,35.2195,34.8841,35.1047,382030.92636497,0
+CWB.US,D,20160520,000000,35.2096,35.3184,35.0419,35.2665,208592.58392211,0
+CWB.US,D,20160523,000000,35.2195,35.3364,35.1736,35.2515,436331.8890055,0
+CWB.US,D,20160524,000000,35.2934,35.6628,35.2275,35.565,3077850.2011518,0
+CWB.US,D,20160525,000000,35.6268,35.7068,35.4862,35.6918,302135.56042271,0
+CWB.US,D,20160526,000000,35.6998,35.7587,35.6179,35.6368,706322.19305847,0
+CWB.US,D,20160527,000000,35.7257,35.7257,35.507,35.6268,2067264.9229128,0
+CWB.US,D,20160531,000000,35.7746,35.8156,35.6268,35.7427,451160.45610314,0
+CWB.US,D,20160601,000000,35.7557,35.8615,35.6828,35.8615,936377.33488394,0
+CWB.US,D,20160602,000000,35.8036,35.9184,35.7437,35.8785,340053.3804363,0
+CWB.US,D,20160603,000000,35.9214,35.9363,35.7297,35.8215,2573716.9828926,0
+CWB.US,D,20160606,000000,35.9453,36.0303,35.8215,36.0213,971044.7698508,0
+CWB.US,D,20160607,000000,36.0381,36.1859,35.9763,36.148,512226.62694264,0
+CWB.US,D,20160608,000000,36.148,36.2279,36.1421,36.2029,533494.86290482,0
+CWB.US,D,20160609,000000,36.1081,36.1989,36.0911,36.1859,201159.26884298,0
+CWB.US,D,20160610,000000,36.0381,36.0551,35.7806,35.8525,371041.72009449,0
+CWB.US,D,20160613,000000,35.8615,35.9943,35.7118,35.7207,423887.27149529,0
+CWB.US,D,20160614,000000,35.7118,35.8385,35.6249,35.7716,208433.32006312,0
+CWB.US,D,20160615,000000,35.7557,35.8555,35.6978,35.7118,354948.05706032,0
+CWB.US,D,20160616,000000,35.6588,35.8056,35.519,35.7806,319384.13684944,0
+CWB.US,D,20160617,000000,35.8116,35.8116,35.6478,35.6748,289895.28144856,0
+CWB.US,D,20160620,000000,35.9703,36.0551,35.8615,35.9523,607150.89188065,0
+CWB.US,D,20160621,000000,35.9873,36.0213,35.8785,35.9873,1327913.0081544,0
+CWB.US,D,20160622,000000,35.9873,36.0123,35.7587,35.7956,830064.20153872,0
+CWB.US,D,20160623,000000,36.0721,36.148,35.8715,36.1351,1128171.0874906,0
+CWB.US,D,20160624,000000,35.2545,35.7207,35.2036,35.2465,1436151.3310405,0
+CWB.US,D,20160627,000000,34.9939,35.2385,34.6665,34.7823,762373.05482893,0
+CWB.US,D,20160628,000000,34.9849,35.3124,34.9031,35.2705,689202.830706,0
+CWB.US,D,20160629,000000,35.3534,35.6888,35.2545,35.6828,1017261.3387434,0
+CWB.US,D,20160630,000000,35.6498,35.9453,35.6169,35.9214,532274.84164537,0
+CWB.US,D,20160701,000000,35.8885,36.0323,35.8056,35.9393,973825.37659647,0
+CWB.US,D,20160705,000000,35.8745,35.9743,35.7557,35.9393,644236.33285762,0
+CWB.US,D,20160706,000000,35.8984,36.0591,35.7746,36.0471,1074366.9479573,0
+CWB.US,D,20160707,000000,36.1121,36.1809,36.0163,36.1211,340240.69076103,0
+CWB.US,D,20160708,000000,36.2329,36.5124,36.1809,36.4894,424181.75938551,0
+CWB.US,D,20160711,000000,36.5124,36.787,36.5124,36.713,614637.29491279,0
+CWB.US,D,20160712,000000,36.8379,36.9757,36.76,36.9347,268712.18654306,0
+CWB.US,D,20160713,000000,37.0495,37.0495,36.8938,36.9607,260956.33710797,0
+CWB.US,D,20160714,000000,37.1065,37.1553,37.0245,37.1065,947375.55608983,0
+CWB.US,D,20160715,000000,37.1653,37.1653,37.0016,37.0245,1075099.1610448,0
+CWB.US,D,20160718,000000,37.0335,37.1383,36.9846,37.1145,1010275.7654564,0
+CWB.US,D,20160719,000000,36.9846,37.1145,36.9846,37.0195,320690.30082508,0
+CWB.US,D,20160720,000000,37.0745,37.3221,37.0116,37.2871,814331.13592114,0
+CWB.US,D,20160721,000000,37.345,37.354,37.2053,37.2462,1429649.5592875,0
+CWB.US,D,20160722,000000,37.2213,37.4758,37.1833,37.4608,308029.32486491,0
+CWB.US,D,20160725,000000,37.354,37.4608,37.3301,37.4299,376516.79086967,0
+CWB.US,D,20160726,000000,37.4299,37.5267,37.372,37.5267,326210.44627732,0
+CWB.US,D,20160727,000000,37.5108,37.5596,37.3381,37.4608,375441.00857684,0
+CWB.US,D,20160728,000000,37.4928,37.5676,37.4299,37.5178,619165.79746943,0
+CWB.US,D,20160729,000000,37.4379,37.5437,37.345,37.5437,1264263.5574889,0
+CWB.US,D,20160801,000000,37.5596,37.6096,37.353,37.5098,835446.11798127,0
+CWB.US,D,20160802,000000,37.4848,37.4848,37.0475,37.1883,1295536.3684424,0
+CWB.US,D,20160803,000000,37.2382,37.4119,37.1703,37.379,12170244.945884,0
+CWB.US,D,20160804,000000,37.4029,37.5098,37.3131,37.5018,568751.27365211,0
+CWB.US,D,20160805,000000,37.6096,37.6704,37.5427,37.6416,354601.4828766,0
+CWB.US,D,20160808,000000,37.7084,37.7084,37.5517,37.6176,616813.90098569,0
+CWB.US,D,20160809,000000,37.7084,37.8282,37.6266,37.7753,512925.78526702,0
+CWB.US,D,20160810,000000,37.8552,37.8552,37.6176,37.6834,508065.73341901,0
+CWB.US,D,20160811,000000,37.8792,37.97,37.7992,37.9191,390195.45287219,0
+CWB.US,D,20160812,000000,37.8961,38.2195,37.8961,38.2195,986287.02231802,0
+CWB.US,D,20160815,000000,38.2675,38.3693,38.2085,38.2865,508335.17982197,0
+CWB.US,D,20160816,000000,38.2945,38.3035,38.0858,38.1387,513337.46731762,0
+CWB.US,D,20160817,000000,38.1387,38.2185,37.8961,38.0788,278237.96829791,0
+CWB.US,D,20160818,000000,38.0718,38.1917,38.0469,38.1917,661731.31751903,0
+CWB.US,D,20160819,000000,38.1917,38.1917,37.98,38.0948,423538.69399259,0
+CWB.US,D,20160822,000000,37.987,38.1467,37.987,38.0858,355503.97807755,0
+CWB.US,D,20160823,000000,38.2605,38.3035,38.2075,38.2195,413711.41273111,0
+CWB.US,D,20160824,000000,38.2195,38.3035,38.0788,38.1387,2696606.5791464,0
+CWB.US,D,20160825,000000,38.0788,38.1217,37.97,37.9959,1077684.4441899,0
+CWB.US,D,20160826,000000,38.0399,38.2195,37.9271,38.0469,1657165.4943045,0
+CWB.US,D,20160829,000000,38.0639,38.1297,38.0029,38.1027,626793.43448973,0
+CWB.US,D,20160830,000000,38.1297,38.1677,37.963,38.0399,555456.24723446,0
+CWB.US,D,20160831,000000,38.0119,38.0119,37.8142,37.944,760371.73916687,0
+CWB.US,D,20160901,000000,37.963,38.0309,37.8462,38.0049,853594.1846305,0
+CWB.US,D,20160902,000000,38.0309,38.2295,38.0309,38.1397,637590.32213804,0
+CWB.US,D,20160906,000000,38.1137,38.3055,38.1137,38.1857,2853190.9990017,0
+CWB.US,D,20160907,000000,38.2115,38.3135,38.1557,38.2435,507299.46390877,0
+CWB.US,D,20160908,000000,38.2295,38.3055,38.1307,38.2295,747968.18969578,0
+CWB.US,D,20160909,000000,38.0788,38.0788,37.4658,37.4998,775976.59236967,0
+CWB.US,D,20160912,000000,37.3999,37.9031,37.3261,37.8622,535621.3860032,0
+CWB.US,D,20160913,000000,37.6824,37.7074,37.3351,37.4419,630055.83945035,0
+CWB.US,D,20160914,000000,37.4918,37.7074,37.4578,37.5497,493171.056795,0
+CWB.US,D,20160915,000000,37.4828,37.9271,37.4828,37.9031,471570.26988196,0
+CWB.US,D,20160916,000000,37.7674,37.8792,37.6974,37.7743,1906216.1067082,0
+CWB.US,D,20160919,000000,37.963,38.0948,37.7743,37.8702,266127.90505753,0
+CWB.US,D,20160920,000000,38.0119,38.0479,37.7982,37.8792,811868.05523394,0
+CWB.US,D,20160921,000000,37.936,38.2295,37.8702,38.2115,615898.38421136,0
+CWB.US,D,20160922,000000,38.3403,38.5181,38.3403,38.5181,526869.88703453,0
+CWB.US,D,20160923,000000,38.5251,38.5251,38.3633,38.3633,564029.45081381,0
+CWB.US,D,20160926,000000,38.3234,38.3403,38.1687,38.1687,534118.89676742,0
+CWB.US,D,20160927,000000,38.1627,38.3923,38.1477,38.3923,279521.09410525,0
+CWB.US,D,20160928,000000,38.4592,38.4841,38.1857,38.4841,383834.9151074,0
+CWB.US,D,20160929,000000,38.5181,38.5181,38.1477,38.2615,533851.45368345,0
+CWB.US,D,20160930,000000,38.3135,38.5181,38.2245,38.4013,1023098.0085946,0
+CWB.US,D,20161003,000000,38.3423,38.603,38.3354,38.589,5390918.3564,0
+CWB.US,D,20161004,000000,38.5301,38.607,38.2835,38.3733,1799109.6590465,0
+CWB.US,D,20161005,000000,38.4791,38.5181,38.3423,38.3823,3164820.2880756,0
+CWB.US,D,20161006,000000,38.2635,38.4472,38.2565,38.4472,878249.03133013,0
+CWB.US,D,20161007,000000,38.4552,38.4761,38.1487,38.2835,534649.77629739,0
+CWB.US,D,20161010,000000,38.4472,38.5211,38.4213,38.4881,431784.35491854,0
+CWB.US,D,20161011,000000,38.3653,38.3653,37.9291,38.0069,761781.07407003,0
+CWB.US,D,20161012,000000,38.0818,38.1157,37.8392,37.955,733481.1884844,0
+CWB.US,D,20161013,000000,37.7913,37.971,37.5417,37.8722,553647.25019458,0
+CWB.US,D,20161014,000000,38.0339,38.1067,37.8092,37.8092,600859.4686207,0
+CWB.US,D,20161017,000000,37.7504,37.8911,37.7164,37.7164,968632.77379763,0
+CWB.US,D,20161018,000000,38.0139,38.0878,37.8971,38.0429,585113.38142974,0
+CWB.US,D,20161019,000000,38.1337,38.1337,37.9121,38.0818,1993138.1139764,0
+CWB.US,D,20161020,000000,38.1067,38.2135,37.955,38.1647,708989.61228172,0
+CWB.US,D,20161021,000000,38.1417,38.1757,38.0139,38.1487,340311.80858486,0
+CWB.US,D,20161024,000000,38.3493,38.3813,38.2865,38.3653,425984.74646844,0
+CWB.US,D,20161025,000000,38.3883,38.4292,38.2635,38.3423,553724.37797535,0
+CWB.US,D,20161026,000000,38.2835,38.3184,38.1337,38.2135,364101.22148468,0
+CWB.US,D,20161027,000000,38.3733,38.3733,38.0509,38.0509,486377.8021303,0
+CWB.US,D,20161028,000000,38.1647,38.2135,37.955,37.972,522828.19099029,0
+CWB.US,D,20161031,000000,38.0758,38.0818,37.947,37.981,915810.26056511,0
+CWB.US,D,20161101,000000,37.967,38.0249,37.5118,37.7364,910275.09022049,0
+CWB.US,D,20161102,000000,37.7444,37.7444,37.2691,37.2781,1396656.8989887,0
+CWB.US,D,20161103,000000,37.379,37.379,36.8598,36.8848,6042410.7106069,0
+CWB.US,D,20161104,000000,36.9876,37.0525,36.8379,36.9287,3348995.4185973,0
+CWB.US,D,20161107,000000,37.1953,37.4938,37.1513,37.4379,1120812.8968732,0
+CWB.US,D,20161108,000000,37.371,37.6774,37.3281,37.5537,899743.64233718,0
+CWB.US,D,20161109,000000,37.2941,37.6526,37.1863,37.5926,1090151.098209,0
+CWB.US,D,20161110,000000,37.7364,37.7953,37.0615,37.1773,1804928.2990269,0
+CWB.US,D,20161111,000000,37.1343,37.4379,37.0525,37.4199,1627384.1543323,0
+CWB.US,D,20161114,000000,37.371,37.4429,37.0945,37.2033,730456.17682303,0
+CWB.US,D,20161115,000000,37.1343,37.5606,37.1343,37.5188,1212045.0449291,0
+CWB.US,D,20161116,000000,37.4678,37.8432,37.4419,37.8432,634129.58859829,0
+CWB.US,D,20161117,000000,37.8042,38.0459,37.7953,38.0189,773627.7008644,0
+CWB.US,D,20161118,000000,38.0629,38.0898,37.8342,37.8612,643796.60434129,0
+CWB.US,D,20161121,000000,38.0029,38.0858,37.9291,37.95,565960.65031152,0
+CWB.US,D,20161122,000000,38.0029,38.0938,37.934,38.0459,1255940.7687822,0
+CWB.US,D,20161123,000000,38.0099,38.1117,37.9081,38.1117,779584.56985452,0
+CWB.US,D,20161125,000000,38.0848,38.2965,37.9241,38.2965,214669.65205109,0
+CWB.US,D,20161128,000000,38.1457,38.2695,38.1117,38.1677,859442.87439563,0
+CWB.US,D,20161129,000000,38.2695,38.3553,38.1207,38.2375,595227.13730551,0
+CWB.US,D,20161130,000000,38.3793,38.4173,38.1117,38.1677,962743.01599337,0
+CWB.US,D,20161201,000000,38.3533,38.4592,37.7094,37.7833,1604087.5579019,0
+CWB.US,D,20161202,000000,37.6476,37.7992,37.5088,37.6724,1318578.5433623,0
+CWB.US,D,20161205,000000,37.8642,38.1257,37.7664,37.965,6744985.6955113,0
+CWB.US,D,20161206,000000,37.982,38.1347,37.9051,38.1347,868186.36008838,0
+CWB.US,D,20161207,000000,38.1507,38.4262,38.0429,38.3913,1066597.0752894,0
+CWB.US,D,20161208,000000,38.4422,38.6109,38.3623,38.536,797374.04240614,0
+CWB.US,D,20161209,000000,38.6448,38.6978,38.4163,38.5001,1190901.0147438,0
+CWB.US,D,20161212,000000,38.4931,38.4931,38.2235,38.2945,821788.49082805,0
+CWB.US,D,20161213,000000,38.2775,38.6448,38.2775,38.543,810687.09869463,0
+CWB.US,D,20161214,000000,38.5101,38.6938,38.4262,38.4751,704042.41605805,0
+CWB.US,D,20161215,000000,38.4751,38.6379,38.4262,38.5181,762316.96189746,0
+CWB.US,D,20161216,000000,38.5181,38.579,38.3853,38.4592,750084.69619924,0
+CWB.US,D,20161219,000000,38.4841,38.7038,38.4332,38.6618,617507.04935313,0
+CWB.US,D,20161220,000000,38.7208,38.8725,38.7208,38.8226,1185579.1978706,0
+CWB.US,D,20161221,000000,38.7886,38.8894,38.7378,38.7816,633430.43027391,0
+CWB.US,D,20161222,000000,38.8036,38.8555,38.6868,38.6868,807072.10959334,0
+CWB.US,D,20161223,000000,38.7476,38.9054,38.7308,38.9054,701239.77280358,0
+CWB.US,D,20161227,000000,38.9554,39.1819,38.8984,39.1819,591425.83953899,0
+CWB.US,D,20161228,000000,39.2869,39.2869,38.7398,38.7756,989089.66557249,0
+CWB.US,D,20161229,000000,38.7496,38.8844,38.6299,38.8406,644870.38331512,0
+CWB.US,D,20161230,000000,38.9154,38.9154,38.6219,38.6458,814210.93678227,0
+CWB.US,D,20170103,000000,38.7586,39.2469,38.4652,38.596,5492328.3665391,0
+CWB.US,D,20170104,000000,38.579,38.9883,38.579,38.9753,2231790.499209,0
+CWB.US,D,20170105,000000,38.9224,39.0831,38.8854,39.0252,1574821.0709079,0
+CWB.US,D,20170106,000000,39.0013,39.2019,38.9843,39.1461,1148837.3260989,0
+CWB.US,D,20170109,000000,39.1371,39.3897,39.1121,39.2869,1125275.2899034,0
+CWB.US,D,20170110,000000,39.1869,39.4066,39.1869,39.2469,904253.1133635,0
+CWB.US,D,20170111,000000,39.2209,39.3637,39.171,39.3567,1758216.910346,0
+CWB.US,D,20170112,000000,39.3567,39.3567,39.0252,39.2139,1045830.6707319,0
+CWB.US,D,20170113,000000,39.1969,39.3737,39.1969,39.3057,723844.22252612,0
+CWB.US,D,20170117,000000,39.2209,39.2719,39.0931,39.179,786453.9506405,0
+CWB.US,D,20170118,000000,39.163,39.3217,39.1121,39.3137,539669.09200438,0
+CWB.US,D,20170119,000000,39.2967,39.3957,39.1869,39.2967,774003.32317334,0
+CWB.US,D,20170120,000000,39.3567,39.4585,39.2559,39.3637,495878.54239787,0
+CWB.US,D,20170123,000000,39.3217,39.4585,39.2069,39.4156,649319.75477201,0
+CWB.US,D,20170124,000000,39.4925,39.772,39.4925,39.745,706776.94646716,0
+CWB.US,D,20170125,000000,39.8568,39.9936,39.8418,39.9936,1015970.1996601,0
+CWB.US,D,20170126,000000,39.9647,40.0505,39.807,39.8568,940276.79528052,0
+CWB.US,D,20170127,000000,39.8898,39.9896,39.8428,39.9746,434176.3177819,0
+CWB.US,D,20170130,000000,39.8818,39.9088,39.5444,39.736,644621.97176148,0
+CWB.US,D,20170131,000000,39.6672,39.754,39.5444,39.754,643952.86322181,0
+CWB.US,D,20170201,000000,39.9238,40.0106,39.781,40.0016,1193129.7071102,0
+CWB.US,D,20170202,000000,39.9318,40.1554,39.9318,40.1044,454519.02037485,0
+CWB.US,D,20170203,000000,40.2402,40.3391,40.1464,40.2721,894277.58649742,0
+CWB.US,D,20170206,000000,40.2502,40.3491,40.1973,40.3391,1204649.7929107,0
+CWB.US,D,20170207,000000,40.4159,40.4389,40.2642,40.3241,843768.90668799,0
+CWB.US,D,20170208,000000,40.3321,40.5847,40.2502,40.5597,705955.58568494,0
+CWB.US,D,20170209,000000,40.5517,40.6446,40.5038,40.5367,1714937.2070797,0
+CWB.US,D,20170210,000000,40.6046,40.6136,40.4479,40.5437,899913.92445056,0
+CWB.US,D,20170213,000000,40.6136,40.6885,40.5517,40.6046,656423.52387877,0
+CWB.US,D,20170214,000000,40.5667,40.6136,40.4818,40.6136,904100.86112094,0
+CWB.US,D,20170215,000000,40.5597,40.6795,40.5088,40.6286,743537.84976921,0
+CWB.US,D,20170216,000000,40.6515,40.6795,40.4069,40.4759,665086.87681227,0
+CWB.US,D,20170217,000000,40.4309,40.5437,40.3571,40.5367,626154.37573477,0
+CWB.US,D,20170221,000000,40.6226,40.8562,40.6046,40.8212,620962.77459542,0
+CWB.US,D,20170222,000000,40.8212,40.922,40.7564,40.8402,601693.8509763,0
+CWB.US,D,20170223,000000,40.922,40.922,40.5277,40.5857,623889.62362671,0
+CWB.US,D,20170224,000000,40.5008,40.5946,40.4479,40.5767,590678.60155907,0
+CWB.US,D,20170227,000000,40.5857,40.7474,40.5277,40.7044,542304.45812394,0
+CWB.US,D,20170228,000000,40.7304,40.7304,40.5187,40.5767,945771.89924551,0
+CWB.US,D,20170301,000000,40.8512,40.8682,40.6076,40.6386,1124109.3582565,0
+CWB.US,D,20170302,000000,40.6555,40.6555,40.4339,40.4689,718634.59151593,0
+CWB.US,D,20170303,000000,40.4339,40.5887,40.3929,40.4848,803696.51711029,0
+CWB.US,D,20170306,000000,40.4019,40.4019,40.2522,40.3411,762924.9692082,0
+CWB.US,D,20170307,000000,40.3501,40.4948,40.3091,40.3501,358964.7116173,0
+CWB.US,D,20170308,000000,40.4019,40.4689,40.2183,40.2741,412580.53916631,0
+CWB.US,D,20170309,000000,40.2582,40.3001,40.0116,40.1394,678587.24342548,0
+CWB.US,D,20170310,000000,40.2741,40.3261,40.1394,40.2661,1294545.7272062,0
+CWB.US,D,20170313,000000,40.2811,40.4099,40.2741,40.3759,333572.64353264,0
+CWB.US,D,20170314,000000,40.3829,40.3829,40.1124,40.2811,325281.90792962,0
+CWB.US,D,20170315,000000,40.2582,40.5117,40.2422,40.4948,706998.31321457,0
+CWB.US,D,20170316,000000,40.5117,40.6386,40.4509,40.5537,613162.85214275,0
+CWB.US,D,20170317,000000,40.6156,40.6386,40.5347,40.5537,918689.02994085,0
+CWB.US,D,20170320,000000,40.5397,40.6296,40.4379,40.5617,325725.64308392,0
+CWB.US,D,20170321,000000,40.6246,40.6655,40.1224,40.1563,507812.31356791,0
+CWB.US,D,20170322,000000,40.1563,40.3001,40.1044,40.2811,792147.38318461,0
+CWB.US,D,20170323,000000,40.2582,40.4339,40.2582,40.3001,359823.13380068,0
+CWB.US,D,20170324,000000,40.3411,40.5617,40.3411,40.4339,372308.81935,0
+CWB.US,D,20170327,000000,40.3091,40.5417,40.2153,40.4948,867186.70391684,0
+CWB.US,D,20170328,000000,40.5307,40.7344,40.4259,40.6825,993857.56474736,0
+CWB.US,D,20170329,000000,40.6386,40.8172,40.6156,40.8172,2270264.2402398,0
+CWB.US,D,20170330,000000,40.8342,40.922,40.8242,40.9002,476536.49763595,0
+CWB.US,D,20170331,000000,40.8692,40.983,40.8342,40.919,1008952.5732695,0
+CWB.US,D,20170403,000000,40.9032,41.007,40.7524,40.8952,1342317.8732876,0
+CWB.US,D,20170404,000000,40.9122,40.937,40.8562,40.9032,476014.6330414,0
+CWB.US,D,20170405,000000,41.0249,41.1687,40.7364,40.7524,1686868.7048364,0
+CWB.US,D,20170406,000000,40.6665,40.937,40.6575,40.8952,498576.01140584,0
+CWB.US,D,20170407,000000,40.8782,40.999,40.7784,40.975,345247.98655414,0
+CWB.US,D,20170410,000000,41.0439,41.2146,41.0249,41.1447,694380.4086125,0
+CWB.US,D,20170411,000000,41.2146,41.2146,40.8102,41.0439,970475.82726018,0
+CWB.US,D,20170412,000000,41.0439,41.0788,40.8452,40.8452,1908191.3792234,0
+CWB.US,D,20170413,000000,40.929,40.971,40.7014,40.7014,581904.06442212,0
+CWB.US,D,20170417,000000,40.8182,40.947,40.7524,40.929,429234.12985568,0
+CWB.US,D,20170418,000000,40.8262,40.936,40.7704,40.8952,845758.20243617,0
+CWB.US,D,20170419,000000,40.982,41.1258,40.8962,40.937,852285.01567638,0
+CWB.US,D,20170420,000000,41.0698,41.1597,40.8782,41.1168,505677.77719362,0
+CWB.US,D,20170421,000000,41.1447,41.1447,41.0419,41.0918,405384.61738642,0
+CWB.US,D,20170424,000000,41.3873,41.3953,41.2815,41.3364,351128.72942297,0
+CWB.US,D,20170425,000000,41.4443,41.6029,41.3893,41.596,570427.04997976,0
+CWB.US,D,20170426,000000,41.569,41.6808,41.5031,41.5621,609422.65560514,0
+CWB.US,D,20170427,000000,41.578,41.7198,41.569,41.7068,548772.17345422,0
+CWB.US,D,20170428,000000,41.7757,41.8106,41.5621,41.6109,767123.92579246,0
+CWB.US,D,20170501,000000,41.6729,41.8386,41.6399,41.8026,482722.74664939,0
+CWB.US,D,20170502,000000,41.8895,41.8984,41.6029,41.6908,1827923.3959507,0
+CWB.US,D,20170503,000000,41.6908,41.7826,41.4691,41.5441,773525.53159637,0
+CWB.US,D,20170504,000000,41.5621,41.6209,41.3095,41.3783,451322.72494061,0
+CWB.US,D,20170505,000000,41.4771,41.6639,41.3953,41.6379,661960.69754236,0
+CWB.US,D,20170508,000000,41.587,41.6379,41.4533,41.5531,353858.25153463,0
+CWB.US,D,20170509,000000,41.578,41.6729,41.5531,41.6309,1073694.8344391,0
+CWB.US,D,20170510,000000,41.6818,41.6818,41.5191,41.6639,681192.55976032,0
+CWB.US,D,20170511,000000,41.6549,41.6818,41.4443,41.6209,482542.4479411,0
+CWB.US,D,20170512,000000,41.587,41.6908,41.578,41.6639,484168.14129421,0
+CWB.US,D,20170515,000000,41.7078,41.8466,41.587,41.7936,555866.92762557,0
+CWB.US,D,20170516,000000,41.7687,41.9794,41.7687,41.9794,467236.08926648,0
+CWB.US,D,20170517,000000,41.7767,41.9224,41.2915,41.3005,829170.72127317,0
+CWB.US,D,20170518,000000,41.2655,41.5111,41.1258,41.4353,572836.04105445,0
+CWB.US,D,20170519,000000,41.4523,41.8026,41.4523,41.6988,690134.37403219,0
+CWB.US,D,20170522,000000,41.7846,41.9194,41.7767,41.9074,523567.41569429,0
+CWB.US,D,20170523,000000,41.9154,41.9794,41.7477,41.8026,622793.80814408,0
+CWB.US,D,20170524,000000,41.8296,41.9654,41.7906,41.8715,732214.08922889,0
+CWB.US,D,20170525,000000,41.9654,42.0762,41.8815,42.0332,416618.2285726,0
+CWB.US,D,20170526,000000,42.0682,42.0762,41.9654,42.0232,272254.05450154,0
+CWB.US,D,20170530,000000,42.0232,42.0852,41.9564,41.9654,283042.92887392,0
+CWB.US,D,20170531,000000,41.9724,42.0422,41.8206,41.9884,447172.84967139,0
+CWB.US,D,20170601,000000,42.0192,42.2878,41.9924,42.2609,566793.02934815,0
+CWB.US,D,20170602,000000,42.3467,42.4156,42.2259,42.3717,480761.49736696,0
+CWB.US,D,20170605,000000,42.4306,42.5065,42.3977,42.4156,387073.28024025,0
+CWB.US,D,20170606,000000,42.4495,42.5923,42.4236,42.4975,308824.64250039,0
+CWB.US,D,20170607,000000,42.4975,42.6283,42.4236,42.5663,643246.693281,0
+CWB.US,D,20170608,000000,42.7541,43.1174,42.7161,43.1084,495506.92672689,0
+CWB.US,D,20170609,000000,43.2083,43.3451,42.3627,42.6363,472392.63232367,0
+CWB.US,D,20170612,000000,42.6283,42.6971,42.2958,42.6013,584022.57424457,0
+CWB.US,D,20170613,000000,42.791,42.8469,42.5773,42.7451,359402.43681466,0
+CWB.US,D,20170614,000000,42.8788,42.8788,42.3827,42.5833,1470515.2631817,0
+CWB.US,D,20170615,000000,42.4495,42.4855,42.209,42.4495,6432906.6613263,0
+CWB.US,D,20170616,000000,42.5513,42.5513,42.4057,42.5335,581699.72588606,0
+CWB.US,D,20170619,000000,42.6881,42.9677,42.6881,42.9058,648370.181575,0
+CWB.US,D,20170620,000000,42.9577,42.9996,42.7091,42.7541,437383.63147054,0
+CWB.US,D,20170621,000000,42.763,42.9647,42.763,42.9398,741340.20884701,0
+CWB.US,D,20170622,000000,42.9996,43.1364,42.8649,42.9717,708500.80245035,0
+CWB.US,D,20170623,000000,42.9896,43.1774,42.9358,43.1444,882926.78115085,0
+CWB.US,D,20170626,000000,43.1694,43.4089,42.9488,43.0486,1379576.6013564,0
+CWB.US,D,20170627,000000,42.9647,43.0646,42.6453,42.6602,900984.69844593,0
+CWB.US,D,20170628,000000,42.7451,43.0066,42.6453,42.9816,605364.93300905,0
+CWB.US,D,20170629,000000,42.9398,43.1174,42.2609,42.5513,2281753.2745961,0
+CWB.US,D,20170630,000000,42.5663,42.7541,42.5235,42.5424,762209.78433198,0
+CWB.US,D,20170703,000000,42.6103,42.81,42.1281,42.5065,4182772.7718674,0
+CWB.US,D,20170705,000000,42.4815,42.817,42.4495,42.792,3243269.2577135,0
+CWB.US,D,20170706,000000,42.7071,42.774,42.3977,42.4057,2083361.5909254,0
+CWB.US,D,20170707,000000,42.5335,42.7311,42.5335,42.6602,2370493.2938397,0
+CWB.US,D,20170710,000000,42.6183,42.9068,42.5663,42.8429,2016012.0101019,0
+CWB.US,D,20170711,000000,42.8259,42.9836,42.7421,42.9647,666350.97108931,0
+CWB.US,D,20170712,000000,43.1943,43.3431,43.1334,43.3111,1611348.5875487,0
+CWB.US,D,20170713,000000,43.3521,43.4629,43.2213,43.3251,2419962.2510979,0
+CWB.US,D,20170714,000000,43.3351,43.5637,43.3351,43.5567,487925.36604315,0
+CWB.US,D,20170717,000000,43.6405,43.7713,43.4449,43.5088,552742.75167464,0
+CWB.US,D,20170718,000000,43.4899,43.6775,43.4449,43.6675,483607.21197952,0
+CWB.US,D,20170719,000000,43.7534,43.8752,43.6675,43.7963,804550.9326557,0
+CWB.US,D,20170720,000000,43.8572,43.961,43.7115,43.8313,2958083.7791894,0
+CWB.US,D,20170721,000000,43.7354,43.9471,43.6775,43.8033,2018827.6749298,0
+CWB.US,D,20170724,000000,43.7444,43.8502,43.7225,43.7624,2838322.3655245,0
+CWB.US,D,20170725,000000,43.8932,43.975,43.7713,43.9281,364909.56069353,0
+CWB.US,D,20170726,000000,43.8652,44.1687,43.8652,44.1598,1081589.9145434,0
+CWB.US,D,20170727,000000,44.3065,44.3065,43.5987,43.8752,1635603.7721115,0
+CWB.US,D,20170728,000000,43.8033,44.0778,43.6835,43.989,451393.84276443,0
+CWB.US,D,20170731,000000,44.0998,44.3963,43.7624,43.8313,450175.82482397,0
+CWB.US,D,20170801,000000,43.9111,44.0559,43.7394,43.8652,943905.80761467,0
+CWB.US,D,20170802,000000,43.982,43.982,43.4529,43.6585,1157436.572825,0
+CWB.US,D,20170803,000000,43.6585,43.7015,43.4359,43.5078,830843.49262234,0
+CWB.US,D,20170804,000000,43.7175,43.7175,43.3511,43.4988,673254.40829796,0
+CWB.US,D,20170807,000000,43.6087,43.7275,43.5297,43.6925,545472.70709245,0
+CWB.US,D,20170808,000000,43.6147,43.8842,43.5108,43.5737,428402.75247855,0
+CWB.US,D,20170809,000000,43.4529,43.4988,43.2332,43.369,794713.63479932,0
+CWB.US,D,20170810,000000,43.2562,43.3001,42.7151,42.7371,1045774.5778004,0
+CWB.US,D,20170811,000000,42.9208,42.9478,42.6083,42.8329,1476649.4259016,0
+CWB.US,D,20170814,000000,43.0496,43.2822,42.9398,43.1784,1023602.8449778,0
+CWB.US,D,20170815,000000,43.2912,43.393,43.0825,43.2822,420517.68896918,0
+CWB.US,D,20170816,000000,43.2562,43.401,43.1993,43.3001,1839807.0841462,0
+CWB.US,D,20170817,000000,43.3001,43.4978,43.0576,43.0656,971420.39215974,0
+CWB.US,D,20170818,000000,43.1184,43.5607,42.9996,43.1864,620906.68166395,0
+CWB.US,D,20170821,000000,43.2282,43.369,43.0736,43.1993,980103.77828305,0
+CWB.US,D,20170822,000000,43.2183,43.6316,43.2183,43.5987,440419.66138631,0
+CWB.US,D,20170823,000000,43.5257,43.6585,43.4279,43.6147,746455.68386509,0
+CWB.US,D,20170824,000000,43.6775,43.7105,43.5257,43.5987,5672657.1246173,0
+CWB.US,D,20170825,000000,43.6316,43.7245,43.4619,43.4619,662110.94646594,0
+CWB.US,D,20170828,000000,43.4359,43.4799,43.3351,43.4439,958293.64453649,0
+CWB.US,D,20170829,000000,43.1993,43.4988,43.1534,43.4619,661576.06029801,0
+CWB.US,D,20170830,000000,43.4719,43.7354,43.4359,43.7275,761272.23104885,0
+CWB.US,D,20170831,000000,43.7883,43.989,43.7743,43.9471,849717.76240219,0
+CWB.US,D,20170901,000000,43.989,44.0698,43.9111,43.998,1344084.8006289,0
+CWB.US,D,20170905,000000,43.8752,44.005,43.5138,43.7434,1058937.3851654,0
+CWB.US,D,20170906,000000,43.7713,43.8482,43.6067,43.6835,3627568.9428246,0
+CWB.US,D,20170907,000000,43.7953,43.975,43.7165,43.8842,1676283.1673406,0
+CWB.US,D,20170908,000000,43.7873,43.8752,43.7055,43.7265,1710440.7576267,0
+CWB.US,D,20170911,000000,43.998,44.2496,43.987,44.2176,1162140.3657925,0
+CWB.US,D,20170912,000000,44.3065,44.3374,44.1986,44.2825,605734.54536106,0
+CWB.US,D,20170913,000000,44.3065,44.3863,44.2646,44.3494,1168448.8172638,0
+CWB.US,D,20170914,000000,44.3234,44.4353,44.2176,44.2825,1497566.0793826,0
+CWB.US,D,20170915,000000,44.3065,44.4083,44.2446,44.3494,591526.00548805,0
+CWB.US,D,20170918,000000,44.4722,44.5631,44.3404,44.4622,535677.47893467,0
+CWB.US,D,20170919,000000,44.6009,44.6879,44.3404,44.3993,489106.32258248,0
+CWB.US,D,20170920,000000,44.4353,44.4542,44.0748,44.3005,2158346.8220451,0
+CWB.US,D,20170921,000000,44.2915,44.2915,44.024,44.0918,492302.61801672,0
+CWB.US,D,20170922,000000,44.0409,44.2256,44.014,44.1796,1882462.75355,0
+CWB.US,D,20170925,000000,44.1986,44.2336,43.6665,43.8023,1184766.8520239,0
+CWB.US,D,20170926,000000,43.9281,44.0658,43.7095,43.7614,696116.28450957,0
+CWB.US,D,20170927,000000,43.8752,44.0738,43.7793,43.989,441633.67268882,0
+CWB.US,D,20170928,000000,44.033,44.033,43.8103,43.9471,853150.4494762,0
+CWB.US,D,20170929,000000,44.0409,44.1618,43.957,44.1618,917926.76706857,0
+CWB.US,D,20171002,000000,44.0918,44.3913,44.0918,44.3005,6381966.2662765,0
+CWB.US,D,20171003,000000,44.3584,44.5501,44.3154,44.5501,1274734.9058028,0
+CWB.US,D,20171004,000000,44.5251,44.6799,44.4273,44.6099,1032438.4833437,0
+CWB.US,D,20171005,000000,44.7427,44.8127,44.585,44.7327,817742.78814584,0
+CWB.US,D,20171006,000000,44.6549,44.7327,44.5731,44.6969,1067882.2044157,0
+CWB.US,D,20171009,000000,44.6549,44.7837,44.585,44.7427,766404.73427827,0
+CWB.US,D,20171010,000000,44.8386,44.9055,44.6359,44.7138,1160781.1138639,0
+CWB.US,D,20171011,000000,44.7587,44.8206,44.6969,44.8127,433620.39676466,0
+CWB.US,D,20171012,000000,44.7507,44.8665,44.594,44.6099,599353.97440645,0
+CWB.US,D,20171013,000000,44.7327,44.8306,44.6019,44.6729,398616.40420899,0
+CWB.US,D,20171016,000000,44.6729,44.8735,44.594,44.6459,390267.57235551,0
+CWB.US,D,20171017,000000,44.6279,44.6389,44.4812,44.5071,582263.66017922,0
+CWB.US,D,20171018,000000,44.5171,44.6179,44.4632,44.6099,1402109.9332552,0
+CWB.US,D,20171019,000000,44.5421,44.5701,44.2825,44.5421,398446.1220956,0
+CWB.US,D,20171020,000000,44.6799,44.7327,44.585,44.6179,536655.09859741,0
+CWB.US,D,20171023,000000,44.6899,44.7427,44.4463,44.4463,315529.75112992,0
+CWB.US,D,20171024,000000,44.6019,44.6099,44.4542,44.5171,390202.46448863,0
+CWB.US,D,20171025,000000,44.4542,44.4902,44.024,44.1986,416963.80109682,0
+CWB.US,D,20171026,000000,44.2256,44.2746,44.1548,44.2086,360917.94762381,0
+CWB.US,D,20171027,000000,44.2656,44.4902,44.1846,44.4732,1477304.5112084,0
+CWB.US,D,20171030,000000,44.5251,44.6719,44.4363,44.6099,516347.45408663,0
+CWB.US,D,20171031,000000,44.7767,44.9145,44.6099,44.9055,491318.98839703,0
+CWB.US,D,20171101,000000,45.0273,45.1172,44.8386,44.9654,1070015.7391305,0
+CWB.US,D,20171102,000000,44.9654,45.0342,44.7427,44.8386,630292.23109011,0
+CWB.US,D,20171103,000000,44.9574,44.9654,44.7507,44.8306,514214.92103131,0
+CWB.US,D,20171106,000000,44.8665,45.194,44.8486,45.194,461002.76225698,0
+CWB.US,D,20171107,000000,45.1242,45.175,44.8735,45.0003,451597.17964101,0
+CWB.US,D,20171108,000000,45.0193,45.1072,44.9005,45.0193,462818.77091329,0
+CWB.US,D,20171109,000000,44.9245,44.9334,44.6169,44.9145,898988.39108133,0
+CWB.US,D,20171110,000000,44.8486,44.9424,44.7587,44.9424,953477.66570607,0
+CWB.US,D,20171113,000000,44.8735,44.9824,44.7138,44.9574,1037763.3051952,0
+CWB.US,D,20171114,000000,44.8915,44.9494,44.7098,44.8037,348765.81468484,0
+CWB.US,D,20171115,000000,44.7049,44.7327,44.3993,44.6899,539869.42390249,0
+CWB.US,D,20171116,000000,44.7767,45.1242,44.7767,44.9923,678259.70077209,0
+CWB.US,D,20171117,000000,45.0193,45.15,44.9334,45.1072,401896.83904044,0
+CWB.US,D,20171120,000000,45.15,45.2798,45.15,45.228,408434.67053505,0
+CWB.US,D,20171121,000000,45.4815,45.5554,45.4016,45.5315,447220.92932694,0
+CWB.US,D,20171122,000000,45.5983,45.7471,45.4296,45.4815,456130.69049509,0
+CWB.US,D,20171124,000000,45.5554,45.5913,45.4466,45.5813,192389.74000347,0
+CWB.US,D,20171127,000000,45.5225,45.5724,45.2978,45.3338,335514.86128476,0
+CWB.US,D,20171128,000000,45.4116,45.4116,45.22,45.3767,342924.13653613,0
+CWB.US,D,20171129,000000,45.3837,45.4276,44.6169,44.8565,455368.42762281,0
+CWB.US,D,20171130,000000,44.9574,45.0293,44.8216,44.8665,955376.8121001,0
+CWB.US,D,20171201,000000,44.7937,44.9055,44.3983,44.7767,1261737.3722538,0
+CWB.US,D,20171204,000000,44.8915,44.9474,44.2975,44.3065,778946.51275906,0
+CWB.US,D,20171205,000000,44.1528,44.4892,43.7384,44.1428,624170.08828406,0
+CWB.US,D,20171206,000000,44.1776,44.2895,44.0878,44.2466,770218.05195868,0
+CWB.US,D,20171207,000000,44.2536,44.4253,44.2056,44.3983,1547658.068844,0
+CWB.US,D,20171208,000000,44.5661,44.6789,44.4802,44.5401,1725241.2782587,0
+CWB.US,D,20171211,000000,44.6439,44.8386,44.592,44.7937,702882.49436802,0
+CWB.US,D,20171212,000000,44.9005,44.9005,44.5621,44.592,1269607.4108708,0
+CWB.US,D,20171213,000000,44.6169,44.7677,44.5571,44.7237,623639.20875408,0
+CWB.US,D,20171214,000000,44.6889,44.7427,44.5101,44.5311,635910.53917243,0
+CWB.US,D,20171215,000000,44.7049,44.8486,44.5999,44.8037,577736.15928207,0
+CWB.US,D,20171218,000000,44.9334,45.0692,44.9245,44.9654,486221.54324978,0
+CWB.US,D,20171219,000000,45.0452,45.1192,44.7907,44.8805,417656.94946426,0
+CWB.US,D,20171220,000000,45.0013,45.0452,44.8685,44.9574,629348.66785004,0
+CWB.US,D,20171221,000000,44.9574,45.0812,44.9005,44.9494,446113.09393041,0
+CWB.US,D,20171222,000000,44.9045,44.9824,44.7737,44.9424,495843.4843157,0
+CWB.US,D,20171226,000000,44.8715,44.9025,44.7019,44.7657,424185.76602347,0
+CWB.US,D,20171227,000000,44.7657,44.9235,44.7108,44.8805,1089886.6601034,0
+CWB.US,D,20171228,000000,44.8555,44.8905,44.7937,44.8555,1390268.3147582,0
+CWB.US,D,20171229,000000,44.9005,44.9045,44.7108,44.7108,526549.35599757,0
+CWB.US,D,20180102,000000,44.8097,45.3647,44.7907,45.3548,1960066.3225779,0
+CWB.US,D,20180103,000000,45.4386,45.4925,45.0362,45.4735,1287964.8243535,0
+CWB.US,D,20180104,000000,45.5324,45.6792,45.4985,45.6273,1155335.0912139,0
+CWB.US,D,20180105,000000,45.6712,45.9168,45.6413,45.9168,820136.75432819,0
+CWB.US,D,20180108,000000,45.8989,46.0196,45.7701,46.0196,2502895.6502749,0
+CWB.US,D,20180109,000000,46.0636,46.2292,45.5135,45.9457,1328400.8163263,0
+CWB.US,D,20180110,000000,45.8249,45.8349,45.5963,45.7701,894975.74316231,0
+CWB.US,D,20180111,000000,45.7891,46.0027,45.7341,45.9887,664733.29101212,0
+CWB.US,D,20180112,000000,46.0546,46.1484,46.0196,46.1065,1222922.0653367,0
+CWB.US,D,20180116,000000,46.2203,46.434,45.8639,45.9717,1924932.1142885,0
+CWB.US,D,20180117,000000,46.0276,46.2562,45.9358,46.1564,927747.03671362,0
+CWB.US,D,20180118,000000,46.2004,46.434,46.2004,46.347,1971785.738617,0
+CWB.US,D,20180119,000000,46.424,46.5298,46.2562,46.5298,1898237.8888662,0
+CWB.US,D,20180122,000000,46.424,46.7245,46.371,46.7245,727497.27468804,0
+CWB.US,D,20180123,000000,46.7853,47.0649,46.7853,47.0379,1406674.4955534,0
+CWB.US,D,20180124,000000,47.1947,47.2816,46.7674,47.012,1719040.0043529,0
+CWB.US,D,20180125,000000,47.021,47.1238,46.8483,46.9501,922268.96095997,0
+CWB.US,D,20180126,000000,47.012,47.4742,47.012,47.4482,2287467.7419895,0
+CWB.US,D,20180129,000000,47.4124,47.4213,47.1418,47.2236,2292137.4785343,0
+CWB.US,D,20180130,000000,46.8123,47.0729,46.6595,46.7485,1158059.6050282,0
+CWB.US,D,20180131,000000,47.0998,47.1288,46.7753,46.9691,1643629.0679496,0
+CWB.US,D,20180201,000000,46.7075,46.9601,46.4888,46.5737,2083719.1833636,0
+CWB.US,D,20180202,000000,46.4609,46.5657,45.8519,45.8619,2272740.3425004,0
+CWB.US,D,20180205,000000,45.5644,46.0716,44.8965,44.9205,2403957.7357584,0
+CWB.US,D,20180206,000000,44.4413,45.5215,44.3344,45.4176,3472896.6909366,0
+CWB.US,D,20180207,000000,45.23,45.5644,45.0173,45.151,1644247.0918553,0
+CWB.US,D,20180208,000000,45.203,45.3368,43.9491,43.959,1786196.2648947,0
+CWB.US,D,20180209,000000,44.2496,44.3544,43.2382,44.1528,2472686.6017003,0
+CWB.US,D,20180212,000000,44.6169,44.8695,44.1926,44.4872,1191340.7432601,0
+CWB.US,D,20180213,000000,44.3444,44.6979,44.3075,44.6629,1216575.5508048,0
+CWB.US,D,20180214,000000,44.5131,45.2559,44.4223,45.23,916915.09098315,0
+CWB.US,D,20180215,000000,45.5813,45.6083,45.1172,45.5913,1271250.1324353,0
+CWB.US,D,20180216,000000,45.5135,45.8429,45.4656,45.5644,2107149.0005062,0
+CWB.US,D,20180220,000000,45.5404,45.9248,45.5404,45.7151,774132.53724762,0
+CWB.US,D,20180221,000000,45.8619,46.1304,45.5813,45.5913,851233.27321134,0
+CWB.US,D,20180222,000000,45.7871,45.9118,45.4895,45.5724,808500.47602682,0
+CWB.US,D,20180223,000000,45.7411,46.1055,45.7101,46.0975,733458.15031612,0
+CWB.US,D,20180226,000000,46.1145,46.397,46.0446,46.354,834343.29088221,0
+CWB.US,D,20180227,000000,46.2932,46.4888,45.9957,46.0017,637508.18605981,0
+CWB.US,D,20180228,000000,46.2642,46.5577,45.8049,45.8429,1957340.8071042,0
+CWB.US,D,20180301,000000,45.8329,45.9877,45.2539,45.4346,1195929.3453862,0
+CWB.US,D,20180302,000000,45.2539,45.8049,45.0572,45.7871,1753739.4924234,0
+CWB.US,D,20180305,000000,45.6343,46.3162,45.5634,46.2392,3278097.9598585,0
+CWB.US,D,20180306,000000,46.5148,46.6665,46.2942,46.6476,928072.57604804,0
+CWB.US,D,20180307,000000,46.435,46.8513,46.3212,46.8333,573256.73804047,0
+CWB.US,D,20180308,000000,46.988,47.1617,46.7783,46.9161,505174.94412938,0
+CWB.US,D,20180309,000000,47.0689,47.3124,46.998,47.2866,743530.83815278,0
+CWB.US,D,20180312,000000,47.3554,47.593,47.3404,47.5521,652381.82783453,0
+CWB.US,D,20180313,000000,47.6599,47.7408,47.1278,47.2186,2217045.0698491,0
+CWB.US,D,20180314,000000,47.2956,47.4134,47.0689,47.2186,2594329.1318885,0
+CWB.US,D,20180315,000000,47.4442,47.593,47.2556,47.4104,695321.96853358,0
+CWB.US,D,20180316,000000,47.4263,47.5521,47.3914,47.4442,431899.54575996,0
+CWB.US,D,20180319,000000,47.3035,47.3824,46.7385,47.0499,695376.05814607,0
+CWB.US,D,20180320,000000,47.0849,47.3085,47.0839,47.2256,737482.81814902,0
+CWB.US,D,20180321,000000,47.2516,47.571,47.1897,47.2866,1822427.2903263,0
+CWB.US,D,20180322,000000,46.9341,47.1058,46.407,46.425,1131440.5040676,0
+CWB.US,D,20180323,000000,46.4968,46.5478,45.6433,45.6682,2764085.3740442,0
+CWB.US,D,20180326,000000,46.2942,46.7105,45.8789,46.6755,1616629.3363827,0
+CWB.US,D,20180327,000000,46.8053,46.8053,45.5634,45.7581,1394648.5717102,0
+CWB.US,D,20180328,000000,45.8329,45.8329,45.238,45.3887,2358137.8240241,0
+CWB.US,D,20180329,000000,45.6433,46.0326,45.3797,45.8429,1109002.3298205,0
+CWB.US,D,20180402,000000,45.7771,45.8619,44.7907,44.9943,4239842.3213397,0
+CWB.US,D,20180403,000000,45.201,45.4246,44.9294,45.201,1982241.060379,0
+CWB.US,D,20180404,000000,44.6479,45.5285,44.5771,45.5035,2757053.7244208,0
+CWB.US,D,20180405,000000,45.6871,45.7681,45.4056,45.7051,6788935.5089768,0
+CWB.US,D,20180406,000000,45.3438,45.6313,44.8905,45.0752,2380880.5027563,0
+CWB.US,D,20180409,000000,45.2708,45.6333,45.1042,45.174,1722274.3628477,0
+CWB.US,D,20180410,000000,45.6483,45.9697,45.5195,45.8249,1577847.0842287,0
+CWB.US,D,20180411,000000,45.6772,46.0376,45.6772,45.8249,1177417.6763419,0
+CWB.US,D,20180412,000000,45.9607,46.1564,45.9437,46.0546,1452585.5583014,0
+CWB.US,D,20180413,000000,46.2662,46.2952,45.7151,45.8619,785233.92938105,0
+CWB.US,D,20180416,000000,45.9697,46.0196,45.7681,45.9607,1880221.0396102,0
+CWB.US,D,20180417,000000,46.2203,46.5328,46.0636,46.4988,957840.89444677,0
+CWB.US,D,20180418,000000,46.5498,46.8083,46.4449,46.7455,809583.26993607,0
+CWB.US,D,20180419,000000,46.6306,46.6775,46.2572,46.3401,1125798.1561575,0
+CWB.US,D,20180420,000000,46.2852,46.401,46.0106,46.1165,479655.66528943,0
+CWB.US,D,20180423,000000,46.2302,46.2522,45.8379,45.9957,493993.41923672,0
+CWB.US,D,20180424,000000,46.1494,46.2572,45.3438,45.5544,882894.72804716,0
+CWB.US,D,20180425,000000,45.4875,45.5624,45.1281,45.4516,592220.15551498,0
+CWB.US,D,20180426,000000,45.7151,45.9517,45.5544,45.9058,510707.10949552,0
+CWB.US,D,20180427,000000,46.1075,46.1824,45.7051,45.9148,1223247.6046711,0
+CWB.US,D,20180430,000000,46.0017,46.1145,45.7231,45.7581,1387389.5453825,0
+CWB.US,D,20180501,000000,45.6483,45.9008,45.6333,45.8709,1165503.9383617,0
+CWB.US,D,20180502,000000,45.9148,46.1414,45.8479,45.8869,1417809.9441096,0
+CWB.US,D,20180503,000000,45.8519,46.0017,45.3957,45.9607,1700726.6638876,0
+CWB.US,D,20180504,000000,45.8789,46.5697,45.8049,46.41,869642.77298759,0
+CWB.US,D,20180507,000000,46.5987,47.011,46.428,46.8473,896666.54438231,0
+CWB.US,D,20180508,000000,46.8013,46.9291,46.6157,46.8653,596269.86483515,0
+CWB.US,D,20180509,000000,46.9201,47.1428,46.8563,47.1168,536381.6455565,0
+CWB.US,D,20180510,000000,47.2056,47.4084,47.1328,47.2746,592575.74463411,0
+CWB.US,D,20180511,000000,47.3274,47.3514,47.0729,47.1867,520290.98750081,0
+CWB.US,D,20180514,000000,47.4084,47.616,47.2486,47.2746,5856621.9066459,0
+CWB.US,D,20180515,000000,47.2236,47.2406,46.9751,47.1168,1141053.4301981,0
+CWB.US,D,20180516,000000,47.1767,47.3704,47.1078,47.3274,1191037.2404346,0
+CWB.US,D,20180517,000000,47.1677,47.3694,47.0469,47.1488,1959591.5359795,0
+CWB.US,D,20180518,000000,47.02,47.2326,47.02,47.1008,637790.65403614,0
+CWB.US,D,20180521,000000,47.3984,47.4882,47.2196,47.3524,491489.27051042,0
+CWB.US,D,20180522,000000,47.4882,47.4882,47.1677,47.2156,947302.43494703,0
+CWB.US,D,20180523,000000,47.1078,47.3274,47.001,47.3274,712335.15498005,0
+CWB.US,D,20180524,000000,47.3374,47.5242,47.1867,47.4692,1540980.0050207,0
+CWB.US,D,20180525,000000,47.3624,47.589,47.3184,47.5411,659169.07254229,0
+CWB.US,D,20180529,000000,47.3524,47.615,47.1957,47.3884,1373820.0642644,0
+CWB.US,D,20180530,000000,47.624,47.7757,47.57,47.7038,861652.53523173,0
+CWB.US,D,20180531,000000,47.6939,47.6939,47.4213,47.4962,604034.72920565,0
+CWB.US,D,20180601,000000,47.6939,47.9783,47.602,47.9783,1524247.2832316,0
+CWB.US,D,20180604,000000,48.0772,48.221,47.9435,48.1311,840103.83461218,0
+CWB.US,D,20180605,000000,48.2779,48.3917,48.187,48.2868,1349536.8332357,0
+CWB.US,D,20180606,000000,48.4626,48.4966,48.2689,48.4626,889899.33286436,0
+CWB.US,D,20180607,000000,48.5754,48.6323,47.9783,48.203,1155403.2040593,0
+CWB.US,D,20180608,000000,48.0852,48.3278,47.9783,48.2948,947785.23482145,0
+CWB.US,D,20180611,000000,48.3458,48.5244,48.3458,48.4546,911370.90570312,0
+CWB.US,D,20180612,000000,48.5934,48.8369,48.5594,48.7661,671712.85434205,0
+CWB.US,D,20180613,000000,48.8369,48.8969,48.6123,48.6223,765632.45481108,0
+CWB.US,D,20180614,000000,48.8739,49.0077,48.819,48.9377,650693.02993351,0
+CWB.US,D,20180615,000000,48.8279,48.9199,48.6034,48.9199,454171.44453164,0
+CWB.US,D,20180618,000000,48.6323,48.9557,48.4966,48.9099,1205407.0474855,0
+CWB.US,D,20180619,000000,48.5514,48.7571,48.3078,48.7571,1029653.8699601,0
+CWB.US,D,20180620,000000,48.9099,49.0865,48.9019,49.0337,663279.88309138,0
+CWB.US,D,20180621,000000,49.0785,49.0785,48.5155,48.5844,913871.04779146,0
+CWB.US,D,20180622,000000,48.819,48.819,48.4106,48.4446,1432420.1494382,0
+CWB.US,D,20180625,000000,48.4446,48.4446,47.3444,47.589,1350110.7841238,0
+CWB.US,D,20180626,000000,47.8137,47.8137,47.4154,47.606,760252.5416875,0
+CWB.US,D,20180627,000000,47.6589,47.7857,47.0459,47.0809,1182255.6916811,0
+CWB.US,D,20180628,000000,46.9571,47.3964,46.8862,47.3624,1195382.4393044,0
+CWB.US,D,20180629,000000,47.4243,47.5611,47.3184,47.3274,720534.73956944,0
+CWB.US,D,20180702,000000,47.1158,47.4342,46.9201,47.4084,2527970.1923011,0
+CWB.US,D,20180703,000000,47.607,47.607,47.2046,47.2576,1534056.5346222,0
+CWB.US,D,20180705,000000,47.5331,47.6499,47.2706,47.6499,1300819.1205954,0
+CWB.US,D,20180706,000000,47.597,48.1141,47.5441,48.1062,1176650.4051722,0
+CWB.US,D,20180709,000000,48.4036,48.4576,48.0513,48.2709,2471943.3703583,0
+CWB.US,D,20180710,000000,48.3308,48.3398,48.1141,48.242,995932.00155223,0
+CWB.US,D,20180711,000000,48.0593,48.0872,47.8327,47.8765,763948.66520752,0
+CWB.US,D,20180712,000000,48.1141,48.3478,48.0593,48.3148,1159470.9432503,0
+CWB.US,D,20180713,000000,48.2709,48.3588,48.1421,48.223,611188.58128694,0
+CWB.US,D,20180716,000000,48.2888,48.2888,48.0433,48.0433,381884.68407936,0
+CWB.US,D,20180717,000000,48.0263,48.3228,47.8765,48.2888,1032123.9622636,0
+CWB.US,D,20180718,000000,48.3857,48.4246,48.1611,48.2709,630078.87761863,0
+CWB.US,D,20180719,000000,48.0872,48.214,48.0173,48.0872,672042.40031444,0
+CWB.US,D,20180720,000000,48.0782,48.1331,47.9704,47.9893,437017.02409702,0
+CWB.US,D,20180723,000000,47.9555,47.9893,47.7138,47.9614,606615.00405322,0
+CWB.US,D,20180724,000000,48.214,48.223,47.6859,47.7228,745738.49566988,0
+CWB.US,D,20180725,000000,47.7867,48.188,47.7677,48.188,1093584.7869424,0
+CWB.US,D,20180726,000000,47.9385,48.4386,47.9385,48.3308,7040675.5771126,0
+CWB.US,D,20180727,000000,48.3668,48.3668,47.6499,47.8665,2355955.2079942,0
+CWB.US,D,20180730,000000,47.8665,47.8835,47.2486,47.3794,1308014.0407158,0
+CWB.US,D,20180731,000000,47.625,47.7048,47.2966,47.581,428237.47866262,0
+CWB.US,D,20180801,000000,47.625,47.8575,47.4962,47.589,1797256.588989,0
+CWB.US,D,20180802,000000,47.3184,47.8575,47.3015,47.8486,988915.37682115,0
+CWB.US,D,20180803,000000,47.9555,47.9595,47.6759,47.7777,919696.69938831,0
+CWB.US,D,20180806,000000,47.6859,47.9465,47.6429,47.9105,914235.651846,0
+CWB.US,D,20180807,000000,48.0792,48.234,48.0393,48.198,1040420.7078237,0
+CWB.US,D,20180808,000000,48.3408,48.3408,47.9714,48.0792,1059934.0363584,0
+CWB.US,D,20180809,000000,48.206,48.215,48.0233,48.0882,653387.49396301,0
+CWB.US,D,20180810,000000,48.0353,48.0353,47.6759,47.7777,763447.83546226,0
+CWB.US,D,20180813,000000,47.7947,47.8486,47.581,47.597,790491.64004678,0
+CWB.US,D,20180814,000000,47.6499,47.6499,47.4243,47.5062,1281594.2699939,0
+CWB.US,D,20180815,000000,47.3094,47.3094,46.8073,47.1048,2627635.3116077,0
+CWB.US,D,20180816,000000,47.3884,47.4512,47.2136,47.2476,1375054.1087567,0
+CWB.US,D,20180817,000000,47.1308,47.3794,46.9801,47.3524,920799.52648738,0
+CWB.US,D,20180820,000000,47.4243,47.5621,47.2736,47.4782,725764.40376944,0
+CWB.US,D,20180821,000000,47.616,47.9215,47.616,47.7777,863426.47418943,0
+CWB.US,D,20180822,000000,47.8147,48.0003,47.6429,47.9813,748735.46086551,0
+CWB.US,D,20180823,000000,48.0702,48.3408,47.8765,47.9295,1247751.2007877,0
+CWB.US,D,20180824,000000,48.1701,48.2799,48.1072,48.2799,428387.7275862,0
+CWB.US,D,20180827,000000,48.3857,48.7331,48.3857,48.6892,699921.58891405,0
+CWB.US,D,20180828,000000,48.7341,48.7821,48.5284,48.6712,738723.87425778,0
+CWB.US,D,20180829,000000,48.6892,48.8619,48.5704,48.799,390232.51427335,0
+CWB.US,D,20180830,000000,48.79,48.809,48.5194,48.5984,5048401.8952765,0
+CWB.US,D,20180831,000000,48.5884,48.7172,48.4756,48.6992,1294283.2924198,0
+CWB.US,D,20180904,000000,48.5644,48.6533,48.3558,48.6353,907521.52828106,0
+CWB.US,D,20180905,000000,48.5015,48.5194,47.8865,48.0513,1130693.2660877,0
+CWB.US,D,20180906,000000,48.1421,48.1711,47.7058,47.7577,1044143.8761499,0
+CWB.US,D,20180907,000000,47.595,48.0513,47.569,47.7208,1201195.0693278,0
+CWB.US,D,20180910,000000,47.7847,47.8406,47.6619,47.7757,726751.0383676,0
+CWB.US,D,20180911,000000,47.588,47.9285,47.579,47.8755,706009.67529743,0
+CWB.US,D,20180912,000000,47.7937,48.1611,47.588,48.1331,747443.32012274,0
+CWB.US,D,20180913,000000,48.3308,48.6074,48.2968,48.3588,609839.34595321,0
+CWB.US,D,20180914,000000,48.5194,48.5704,48.3438,48.5464,3011504.2831378,0
+CWB.US,D,20180917,000000,48.4216,48.4216,47.9155,47.9555,1239495.5232668,0
+CWB.US,D,20180918,000000,47.9555,48.205,47.9555,48.0962,954851.94252706,0
+CWB.US,D,20180919,000000,48.1611,48.2709,48.0353,48.179,831559.67915806,0
+CWB.US,D,20180920,000000,48.4656,48.5105,48.2789,48.4586,1576729.2322373,0
+CWB.US,D,20180921,000000,48.5644,48.5884,48.3058,48.3308,671603.67345759,0
+CWB.US,D,20180924,000000,48.223,48.3398,48.0433,48.3058,665720.92726977,0
+CWB.US,D,20180925,000000,48.4306,48.4396,48.2789,48.3668,444945.15896447,0
+CWB.US,D,20180926,000000,48.4396,48.5194,48.233,48.2619,621323.37201201,0
+CWB.US,D,20180927,000000,48.3668,48.4846,48.3228,48.4136,599029.43673152,0
+CWB.US,D,20180928,000000,48.197,48.4926,48.197,48.4046,1299474.8935591,0
+CWB.US,D,20181001,000000,48.6542,48.6622,48.237,48.2519,873730.5453684,0
+CWB.US,D,20181002,000000,48.1321,48.2789,47.9883,48.0423,977534.52168986,0
+CWB.US,D,20181003,000000,48.0782,48.187,47.9694,48.0503,976635.03146738,0
+CWB.US,D,20181004,000000,47.8825,47.8825,47.2346,47.3844,1138409.0491432,0
+CWB.US,D,20181005,000000,47.3664,47.4692,46.7923,47.0559,1815298.4797322,0
+CWB.US,D,20181008,000000,46.8921,46.9581,46.3441,46.6386,1139222.3966495,0
+CWB.US,D,20181009,000000,46.5567,46.7733,46.4609,46.4948,1310329.8774579,0
+CWB.US,D,20181010,000000,46.2982,46.2982,45.4446,45.4446,2966006.9057594,0
+CWB.US,D,20181011,000000,45.237,45.7571,45.0552,45.2998,3544614.5087983,0
+CWB.US,D,20181012,000000,45.8849,46.0027,45.4905,45.8769,1498559.7255972,0
+CWB.US,D,20181015,000000,45.8409,45.9787,45.6033,45.7571,1036941.9444131,0
+CWB.US,D,20181016,000000,46.0925,46.6476,46.0216,46.6127,1204313.2353218,0
+CWB.US,D,20181017,000000,46.5857,46.6386,46.2442,46.5048,946227.65431369,0
+CWB.US,D,20181018,000000,46.3162,46.39,45.8069,45.9597,1166520.6227446,0
+CWB.US,D,20181019,000000,46.1594,46.2702,45.5544,45.5594,1977397.0350829,0
+CWB.US,D,20181022,000000,45.8309,45.9417,45.5684,45.7571,1402518.6103272,0
+CWB.US,D,20181023,000000,45.202,45.7221,45.0832,45.6033,1440683.8402351,0
+CWB.US,D,20181024,000000,45.5245,45.6213,44.4902,44.5521,1894178.1629511,0
+CWB.US,D,20181025,000000,44.6779,45.1281,44.6599,44.9824,1967149.0568354,0
+CWB.US,D,20181026,000000,44.4622,44.9414,44.1687,44.5351,976430.69293131,0
+CWB.US,D,20181029,000000,44.8526,45.0552,43.8223,44.2406,1616687.4326331,0
+CWB.US,D,20181030,000000,44.1528,44.7427,44.0978,44.6959,1430494.9598974,0
+CWB.US,D,20181031,000000,45.1212,45.4036,45.0642,45.193,1885418.6507065,0
+CWB.US,D,20181101,000000,45.3358,46.0666,45.219,46.0406,1757540.7901899,0
+CWB.US,D,20181102,000000,46.2452,46.425,45.7491,45.9507,3330684.0814512,0
+CWB.US,D,20181105,000000,45.9967,46.1015,45.6133,45.796,2110382.3573416,0
+CWB.US,D,20181106,000000,45.7761,46.1344,45.7761,46.0486,2171443.5198837,0
+CWB.US,D,20181107,000000,46.2912,46.6685,46.2522,46.6595,1195222.1737859,0
+CWB.US,D,20181108,000000,46.4529,46.7225,46.3262,46.4629,566095.87434275,0
+CWB.US,D,20181109,000000,46.1614,46.1974,45.7911,46.0406,1398659.2163103,0
+CWB.US,D,20181112,000000,45.9328,45.9328,45.2908,45.3897,842425.68131121,0
+CWB.US,D,20181113,000000,45.4805,45.9707,45.2998,45.4446,1252840.6326591,0
+CWB.US,D,20181114,000000,45.8139,45.9238,45.2908,45.5155,5535863.4929756,0
+CWB.US,D,20181115,000000,45.3358,46.0576,45.2728,46.0306,1751230.3353996,0
+CWB.US,D,20181116,000000,45.7401,46.0406,45.6473,45.9607,981786.56622712,0
+CWB.US,D,20181119,000000,45.7401,45.8139,45.0642,45.1122,901043.79635587,0
+CWB.US,D,20181120,000000,44.4063,44.9654,44.2406,44.6309,1750177.5912751,0
+CWB.US,D,20181121,000000,44.9494,45.165,44.8695,45.0023,1136922.5864592,0
+CWB.US,D,20181123,000000,44.8147,45.1381,44.7597,45.0293,826979.09030791,0
+CWB.US,D,20181126,000000,45.4086,45.5963,45.2808,45.5863,764904.24836147,0
+CWB.US,D,20181127,000000,45.3817,45.6403,45.2728,45.5594,1188020.242049,0
+CWB.US,D,20181128,000000,45.7401,46.1704,45.4905,46.1524,486762.43937466,0
+CWB.US,D,20181129,000000,45.9887,46.2482,45.8419,46.0406,939679.80622417,0
+CWB.US,D,20181130,000000,45.9887,46.364,45.9887,46.3461,1059161.7568912,0
+CWB.US,D,20181203,000000,46.8503,47.015,46.7235,46.9151,1201798.0683412,0
+CWB.US,D,20181204,000000,46.7335,46.8812,45.9787,46.0486,1610540.2483398,0
+CWB.US,D,20181206,000000,45.4436,46.0116,45.221,46.0116,1658236.2682998,0
+CWB.US,D,20181207,000000,45.9597,46.1184,45.208,45.3438,1797839.5548124,0
+CWB.US,D,20181210,000000,45.153,45.4745,44.9015,45.4066,2241262.1913513,0
+CWB.US,D,20181211,000000,45.6123,45.8509,45.3018,45.4705,1698383.7823393,0
+CWB.US,D,20181212,000000,45.8229,46.0216,45.6742,45.6941,1170946.9560331,0
+CWB.US,D,20181213,000000,45.803,45.9128,45.4476,45.5853,1307773.642438,0
+CWB.US,D,20181214,000000,45.235,45.5414,45.1192,45.182,991084.97127761,0
+CWB.US,D,20181217,000000,44.9894,45.0722,44.2795,44.4033,1019865.6534187,0
+CWB.US,D,20181218,000000,44.7287,44.8466,44.1518,44.2706,2030951.7614029,0
+CWB.US,D,20181219,000000,44.1876,44.5681,43.6127,43.7823,1654126.4594102,0
+CWB.US,D,20181220,000000,43.5757,43.971,42.8748,43.3601,6401320.3309522,0
+CWB.US,D,20181221,000000,43.4819,43.6685,42.5434,42.6502,2628941.4755834,0
+CWB.US,D,20181224,000000,42.4715,42.8,42.2559,42.2559,1503650.1591281,0
+CWB.US,D,20181226,000000,42.5753,43.4259,42.2559,43.398,2119253.0537897,0
+CWB.US,D,20181227,000000,42.9498,43.8273,42.817,43.8273,1721462.0170009,0
+CWB.US,D,20181228,000000,43.6495,44.017,43.4439,43.6695,1511358.9305671,0
+CWB.US,D,20181231,000000,43.8363,43.975,43.5657,43.8083,1397366.0739081,0
+CWB.US,D,20190102,000000,43.2972,43.8323,43.2972,43.7913,1706330.9487371,0
+CWB.US,D,20190103,000000,43.398,43.5018,42.9976,43.0156,1518657.021615,0
+CWB.US,D,20190104,000000,43.5018,44.1648,43.4439,44.0738,2396474.3377047,0
+CWB.US,D,20190107,000000,43.998,44.8236,43.9241,44.6899,1325926.7173847,0
+CWB.US,D,20190108,000000,45.0362,45.159,44.5781,45.0542,1155365.1409987,0
+CWB.US,D,20190109,000000,45.215,45.5694,45.215,45.4416,1523593.1995843,0
+CWB.US,D,20190110,000000,45.2988,45.6623,45.198,45.6343,1079395.2785997,0
+CWB.US,D,20190111,000000,45.4875,45.796,45.4685,45.7291,732841.12806996,0
+CWB.US,D,20190114,000000,45.5055,45.5055,45.2708,45.3647,1180492.7709778,0
+CWB.US,D,20190115,000000,45.3927,45.8,45.3927,45.7111,884338.11937299,0
+CWB.US,D,20190116,000000,45.8339,45.8729,45.6343,45.6722,1903877.2317978,0
+CWB.US,D,20190117,000000,45.6343,46.1774,45.6133,46.0116,996269.56080053,0
+CWB.US,D,20190118,000000,46.1954,46.396,46.0116,46.3012,1507280.1731216,0
+CWB.US,D,20190122,000000,46.0216,46.2054,45.5245,45.7111,961266.56990434,0
+CWB.US,D,20190123,000000,45.8899,45.9957,45.4576,45.7211,1246897.7869018,0
+CWB.US,D,20190124,000000,45.7861,46.1624,45.7211,46.1574,1204798.0385153,0
+CWB.US,D,20190125,000000,46.396,46.5507,46.2442,46.4968,988845.26065681,0
+CWB.US,D,20190128,000000,46.1494,46.3062,46.0116,46.2722,897407.77240529,0
+CWB.US,D,20190129,000000,46.358,46.358,46.0116,46.0775,4130822.7040511,0
+CWB.US,D,20190130,000000,46.4709,46.9211,46.377,46.9011,2246006.0506985,0
+CWB.US,D,20190131,000000,46.9401,47.3254,46.8812,47.3114,1623802.2199942,0
+CWB.US,D,20190201,000000,47.2476,47.4982,47.2116,47.4792,2130968.4631908,0
+CWB.US,D,20190204,000000,47.4692,47.62,47.3075,47.613,746716.11533263,0
+CWB.US,D,20190205,000000,47.6599,47.9225,47.613,47.8396,814614.60555695,0
+CWB.US,D,20190206,000000,47.9674,48.1211,47.9125,48.0153,937208.71226106,0
+CWB.US,D,20190207,000000,47.8217,47.8307,47.2846,47.603,1146227.0014666,0
+CWB.US,D,20190208,000000,47.3404,47.7358,47.3404,47.7258,1713461.7626501,0
+CWB.US,D,20190211,000000,47.9025,47.9763,47.4124,47.8117,2451202.0072882,0
+CWB.US,D,20190212,000000,48.0333,48.222,47.6699,48.195,538423.02759818,0
+CWB.US,D,20190213,000000,48.2799,48.3438,48.0842,48.212,790031.87834063,0
+CWB.US,D,20190214,000000,48.0503,48.232,47.9913,48.195,2461257.6669135,0
+CWB.US,D,20190215,000000,48.3917,48.4046,48.212,48.3728,1037203.3775401,0
+CWB.US,D,20190219,000000,48.3168,48.5214,48.2799,48.4476,590665.57998569,0
+CWB.US,D,20190220,000000,48.4846,48.5934,48.3168,48.4116,675533.18363889,0
+CWB.US,D,20190221,000000,48.4116,48.4846,48.1561,48.2709,1124425.8826555,0
+CWB.US,D,20190222,000000,48.4846,48.822,48.3917,48.822,698116.59851213,0
+CWB.US,D,20190225,000000,49.0935,49.2423,49.0387,49.1025,1143138.8852573,0
+CWB.US,D,20190226,000000,49.0935,49.2343,48.8699,48.9637,867770.67139982,0
+CWB.US,D,20190227,000000,48.9927,49.2243,48.8739,49.2053,549742.78150054,0
+CWB.US,D,20190228,000000,49.0935,49.1954,48.8949,48.9837,497491.21417761,0
+CWB.US,D,20190301,000000,49.2243,49.369,49.0496,49.2702,1001277.8582532,0
+CWB.US,D,20190304,000000,49.2882,49.4699,48.6712,49.0566,1235733.2902204,0
+CWB.US,D,20190305,000000,49.0387,49.0935,48.818,48.9547,1716836.3534737,0
+CWB.US,D,20190306,000000,48.9637,48.9637,48.5294,48.5734,593199.7784967,0
+CWB.US,D,20190307,000000,48.5294,48.5294,48.1241,48.221,1620361.5196444,0
+CWB.US,D,20190308,000000,47.8287,48.211,47.7338,48.211,1312788.9515071,0
+CWB.US,D,20190311,000000,48.3338,48.822,48.3068,48.7771,621707.00759688,0
+CWB.US,D,20190312,000000,48.8509,49.1215,48.7471,48.9069,1970856.1986098,0
+CWB.US,D,20190313,000000,48.9927,49.1694,48.9517,48.9837,564939.95929069,0
+CWB.US,D,20190314,000000,49.0017,49.0476,48.8929,48.9637,684702.3746151,0
+CWB.US,D,20190315,000000,49.0287,49.1954,49.0197,49.1025,857450.573669,0
+CWB.US,D,20190318,000000,49.1025,49.2602,48.9357,49.1125,454416.85110682,0
+CWB.US,D,20190319,000000,49.2602,49.3421,49.1225,49.2243,542337.51288713,0
+CWB.US,D,20190320,000000,49.2423,49.3252,48.8609,49.1515,743942.52020338,0
+CWB.US,D,20190321,000000,49.0935,49.6876,49.0387,49.6206,486385.81540623,0
+CWB.US,D,20190322,000000,49.5758,49.5758,48.8409,48.8409,930804.10147868,0
+CWB.US,D,20190325,000000,48.8779,48.9069,48.5165,48.7861,1651209.6269738,0
+CWB.US,D,20190326,000000,48.9927,49.0506,48.7191,48.8409,1019281.6859357,0
+CWB.US,D,20190327,000000,48.8879,48.9637,48.3338,48.5115,874909.49858874,0
+CWB.US,D,20190328,000000,48.5734,48.7571,48.4276,48.6503,581994.21377627,0
+CWB.US,D,20190329,000000,48.9069,49.0845,48.7861,49.0755,1057668.2825908,0
+CWB.US,D,20190401,000000,49.2243,49.398,49.1225,49.394,1321440.2845267,0
+CWB.US,D,20190402,000000,49.462,49.4709,49.2702,49.423,1260663.59328,0
+CWB.US,D,20190403,000000,49.6216,49.7974,49.5508,49.5957,1305933.593954,0
+CWB.US,D,20190404,000000,49.6216,49.6696,49.2912,49.5668,563909.25167494,0
+CWB.US,D,20190405,000000,49.6316,49.8752,49.6216,49.8752,545092.07648606,0
+CWB.US,D,20190408,000000,49.7974,49.9521,49.6416,49.9521,759839.85797741,0
+CWB.US,D,20190409,000000,49.8073,49.8802,49.7005,49.7724,755540.7354441,0
+CWB.US,D,20190410,000000,49.8373,50.0349,49.7634,50.0349,454239.557377,0
+CWB.US,D,20190411,000000,50.0729,50.0729,49.8563,49.9981,415542.44627978,0
+CWB.US,D,20190412,000000,50.1497,50.2357,50.0379,50.1418,495191.40398737,0
+CWB.US,D,20190415,000000,50.1418,50.1677,49.7884,49.9131,607916.15973141,0
+CWB.US,D,20190416,000000,50.0729,50.1577,49.8752,49.9521,873460.09730596,0
+CWB.US,D,20190417,000000,50.1497,50.1677,49.6346,49.7884,783607.23436844,0
+CWB.US,D,20190418,000000,49.8563,49.8563,49.5208,49.7534,623124.35577596,0
+CWB.US,D,20190422,000000,49.5108,49.8463,49.4709,49.7974,747976.2029717,0
+CWB.US,D,20190423,000000,49.7434,50.1328,49.7145,50.0929,452987.48301385,0
+CWB.US,D,20190424,000000,50.0729,50.1777,49.9691,50.0259,442416.97041041,0
+CWB.US,D,20190425,000000,50.1129,50.1547,49.8273,50.1029,483040.27270789,0
+CWB.US,D,20190426,000000,50.1129,50.2516,49.8752,50.2516,391880.24413525,0
+CWB.US,D,20190429,000000,50.2357,50.3534,50.1877,50.3085,355705.31163515,0
+CWB.US,D,20190430,000000,50.2426,50.3874,50.0829,50.3634,439302.81105438,0
+CWB.US,D,20190501,000000,50.4572,50.581,50.2077,50.2257,1335232.1340517,0
+CWB.US,D,20190502,000000,50.1977,50.4283,49.9311,50.2426,863507.60860817,0
+CWB.US,D,20190503,000000,50.4094,50.7708,50.3554,50.7708,1215436.6639641,0
+CWB.US,D,20190506,000000,49.9681,50.4283,49.8932,50.3634,764340.3140683,0
+CWB.US,D,20190507,000000,50.0639,50.1328,49.4778,49.7135,859060.24047026,0
+CWB.US,D,20190508,000000,49.6206,49.8653,49.432,49.5947,755094.99697082,0
+CWB.US,D,20190509,000000,49.2033,49.5848,48.8679,49.5098,1327865.9301584,0
+CWB.US,D,20190510,000000,49.3541,49.7714,48.9527,49.4699,1008638.0521895,0
+CWB.US,D,20190513,000000,48.819,48.9437,48.4426,48.4426,1340925.5665958,0
+CWB.US,D,20190514,000000,48.7341,49.0645,48.6672,48.9817,898205.09335974,0
+CWB.US,D,20190515,000000,48.8579,49.3351,48.802,49.1495,512079.38299753,0
+CWB.US,D,20190516,000000,49.1395,49.5658,49.1395,49.3351,604977.29078623,0
+CWB.US,D,20190517,000000,49.0466,49.3252,48.9149,48.9997,521408.83949222,0
+CWB.US,D,20190520,000000,48.5804,48.6004,48.3018,48.3956,462042.48480815,0
+CWB.US,D,20190521,000000,48.6393,48.8759,48.6393,48.793,429390.38873621,0
+CWB.US,D,20190522,000000,48.6473,48.8279,48.5904,48.5904,687335.73741568,0
+CWB.US,D,20190523,000000,48.3857,48.3857,48.0623,48.2749,2049245.0686784,0
+CWB.US,D,20190524,000000,48.4326,48.7162,48.1491,48.226,707064.42274094,0
+CWB.US,D,20190528,000000,48.226,48.4516,48.0912,48.1391,1195618.8309441,0
+CWB.US,D,20190529,000000,47.9525,48.0812,47.7907,47.9245,1018340.1260146,0
+CWB.US,D,20190530,000000,48.0263,48.179,47.9145,48.0722,1014540.8315671,0
+CWB.US,D,20190531,000000,47.6979,47.9295,47.6419,47.6419,1216873.0436735,0
+CWB.US,D,20190603,000000,47.7457,47.9993,47.4034,47.602,1981188.3162545,0
+CWB.US,D,20190604,000000,47.8027,48.19,47.7068,48.18,1110919.5060854,0
+CWB.US,D,20190605,000000,48.4716,48.5294,48.0822,48.3488,2114650.4284307,0
+CWB.US,D,20190606,000000,48.4236,48.6982,48.3867,48.5654,836353.62147968,0
+CWB.US,D,20190607,000000,48.7661,48.9737,48.7361,48.9069,956604.84663547,0
+CWB.US,D,20190610,000000,49.1425,49.434,49.1425,49.2153,1020142.1114381,0
+CWB.US,D,20190611,000000,49.4828,49.5408,48.9837,49.1325,954042.60165872,0
+CWB.US,D,20190612,000000,49.1325,49.1694,48.9737,49.0845,660970.05630623,0
+CWB.US,D,20190613,000000,49.2343,49.2343,49.0935,49.1784,463542.97072493,0
+CWB.US,D,20190614,000000,49.1025,49.1874,48.8879,48.9737,395268.85819167,0
+CWB.US,D,20190617,000000,49.0387,49.1614,49.0017,49.0935,426776.05746594,0
+CWB.US,D,20190618,000000,49.425,49.6896,49.3471,49.4729,877683.09371799,0
+CWB.US,D,20190619,000000,49.5588,49.7464,49.464,49.7365,363712.57760236,0
+CWB.US,D,20190620,000000,50.0869,50.0869,49.6596,49.9072,685611.8814325,0
+CWB.US,D,20190621,000000,49.6896,49.9072,49.6666,49.6985,1090335.4035551,0
+CWB.US,D,20190624,000000,49.7904,49.9161,49.6436,49.6716,693272.57321598,0
+CWB.US,D,20190625,000000,49.7265,49.8004,49.2712,49.2712,815065.35232768,0
+CWB.US,D,20190626,000000,49.454,49.6336,49.404,49.454,358073.23467074,0
+CWB.US,D,20190627,000000,49.5488,49.7614,49.5308,49.7464,358046.18986449,0
+CWB.US,D,20190628,000000,49.7854,49.9771,49.7564,49.9161,420895.31459711,0
+CWB.US,D,20190701,000000,50.3125,50.4732,50.1927,50.3125,1190862.9516832,0
+CWB.US,D,20190702,000000,50.2935,50.3784,50.2127,50.3784,817879.01383655,0
+CWB.US,D,20190703,000000,50.4433,50.5382,50.3884,50.4732,497524.2689408,0
+CWB.US,D,20190705,000000,50.2766,50.568,50.2307,50.5482,284128.72776164,0
+CWB.US,D,20190708,000000,50.4054,50.4632,50.3355,50.4054,476683.74158106,0
+CWB.US,D,20190709,000000,50.3594,50.7118,50.3205,50.665,783444.96553098,0
+CWB.US,D,20190710,000000,50.7588,50.9295,50.645,50.7408,527976.72077156,0
+CWB.US,D,20190711,000000,50.8446,50.8546,50.596,50.7018,591375.75656447,0
+CWB.US,D,20190712,000000,50.7777,50.8776,50.666,50.8736,735930.24593872,0
+CWB.US,D,20190715,000000,50.9953,50.9953,50.7977,50.9195,402073.13111077,0
+CWB.US,D,20190716,000000,50.9105,50.9105,50.6729,50.7218,686846.9275843,0
+CWB.US,D,20190717,000000,50.7318,50.8217,50.606,50.606,387962.75386782,0
+CWB.US,D,20190718,000000,50.587,50.8197,50.5282,50.7588,441160.8894093,0
+CWB.US,D,20190719,000000,50.9295,50.9295,50.626,50.6729,804348.59743862,0
+CWB.US,D,20190722,000000,50.6829,50.8546,50.6729,50.7318,259831.47350012,0
+CWB.US,D,20190723,000000,50.8736,51.0213,50.7018,51.0213,451903.68744511,0
+CWB.US,D,20190724,000000,50.7408,51.2969,50.7408,51.2689,498887.52750739,0
+CWB.US,D,20190725,000000,51.1831,51.231,50.9654,51.0213,579054.34317159,0
+CWB.US,D,20190726,000000,51.2111,51.2599,51.1341,51.2409,503998.99588751,0
+CWB.US,D,20190729,000000,51.2409,51.2409,50.7877,51.0693,735850.11317948,0
+CWB.US,D,20190730,000000,50.8826,51.1151,50.8826,51.0133,822724.04079219,0
+CWB.US,D,20190731,000000,51.0793,51.0793,50.4293,50.7408,506635.36366656,0
+CWB.US,D,20190801,000000,50.7777,51.0853,50.3115,50.5022,1623479.6856384,0
+CWB.US,D,20190802,000000,50.3395,50.3395,49.8683,50.0379,1248325.1516758,0
+CWB.US,D,20190805,000000,49.441,49.7345,48.8449,49.1375,1489089.0351143,0
+CWB.US,D,20190806,000000,49.4798,49.4798,49.0615,49.3451,1389323.7498586,0
+CWB.US,D,20190807,000000,49.1475,49.6406,49.0526,49.5758,726440.52392554,0
+CWB.US,D,20190808,000000,49.7444,50.2556,49.5758,50.2556,883066.01182004,0
+CWB.US,D,20190809,000000,49.9911,50.2117,49.8962,50.0199,464357.31989073,0
+CWB.US,D,20190812,000000,49.7894,49.8962,49.5278,49.6736,440986.60065794,0
+CWB.US,D,20190813,000000,49.6206,50.1917,49.2782,50.0199,400265.13573038,0
+CWB.US,D,20190814,000000,49.4699,49.6356,49.2023,49.2123,886101.04007631,0
+CWB.US,D,20190815,000000,49.2682,49.3351,49.0337,49.2593,709414.3159057,0
+CWB.US,D,20190816,000000,49.451,49.6786,49.3351,49.6506,438713.83527396,0
+CWB.US,D,20190819,000000,50.0101,50.0379,49.8193,49.8583,494751.67547104,0
+CWB.US,D,20190820,000000,49.6126,49.9441,49.6126,49.9441,334830.72785274,0
+CWB.US,D,20190821,000000,50.1617,50.1617,49.9541,50.0101,331148.62756559,0
+CWB.US,D,20190822,000000,50.1537,50.1537,49.7894,49.9621,272281.09930779,0
+CWB.US,D,20190823,000000,49.8872,50.0759,49.2213,49.441,505149.90264212,0
+CWB.US,D,20190826,000000,49.7245,49.7245,49.403,49.5848,309673.04808886,0
+CWB.US,D,20190827,000000,49.7544,49.9062,49.413,49.6037,286522.69394398,0
+CWB.US,D,20190828,000000,49.5378,49.7345,49.403,49.6506,360788.73354954,0
+CWB.US,D,20190829,000000,49.9541,50.1438,49.8683,50.0379,286379.45663684,0
+CWB.US,D,20190830,000000,50.1438,50.2017,49.8093,49.9241,505701.81702139,0
+CWB.US,D,20190903,000000,49.7994,49.8872,49.5937,49.6965,502605.68753619,0
+CWB.US,D,20190904,000000,50.0199,50.0199,49.8483,49.9811,539745.21812566,0
+CWB.US,D,20190905,000000,50.1817,50.2855,50.0379,50.1438,889866.27810117,0
+CWB.US,D,20190906,000000,50.1358,50.3884,50.1358,50.1917,514795.88353582,0
+CWB.US,D,20190909,000000,50.3884,50.4842,49.8872,50.0479,254666.91716701,0
+CWB.US,D,20190910,000000,50.0001,50.0199,49.7245,49.9911,637132.56375087,0
+CWB.US,D,20190911,000000,50.0101,50.3684,49.9541,50.3205,388837.20260305,0
+CWB.US,D,20190912,000000,50.5392,50.646,50.3984,50.4443,274216.30544347,0
+CWB.US,D,20190913,000000,50.5202,50.5292,50.3295,50.4443,1020133.0965027,0
+CWB.US,D,20190916,000000,50.2935,50.578,50.2017,50.4932,3604541.792797,0
+CWB.US,D,20190917,000000,50.5132,50.597,50.4054,50.578,551311.38026269,0
+CWB.US,D,20190918,000000,50.3494,50.569,50.2117,50.4932,620607.18547629,0
+CWB.US,D,20190919,000000,50.5292,50.66,50.4642,50.5032,381774.5015354,0
+CWB.US,D,20190920,000000,50.569,50.591,50.2297,50.3884,460778.3905311,0
+CWB.US,D,20190923,000000,50.2207,50.4982,50.2207,50.4054,482395.203996,0
+CWB.US,D,20190924,000000,50.5202,50.5202,49.8293,49.8683,886472.65574729,0
+CWB.US,D,20190925,000000,49.8393,50.0739,49.6306,50.0001,626718.31002794,0
+CWB.US,D,20190926,000000,50.0001,50.0001,49.7444,49.8962,317168.46605641,0
+CWB.US,D,20190927,000000,49.9541,49.9541,49.3152,49.4689,464822.08989433,0
+CWB.US,D,20190930,000000,49.402,49.8393,49.402,49.7734,632749.30182035,0
+CWB.US,D,20191001,000000,49.7734,50.1827,49.449,49.449,789968.77379273,0
+CWB.US,D,20191002,000000,49.2762,49.439,48.9557,49.1155,806051.4185725,0
+CWB.US,D,20191003,000000,49.0695,49.439,48.6493,49.372,582872.66914945,0
+CWB.US,D,20191004,000000,49.6206,49.8293,49.4978,49.8193,689091.64650256,0
+CWB.US,D,20191007,000000,49.7734,49.9761,49.7734,49.8093,951456.31685421,0
+CWB.US,D,20191008,000000,49.6506,49.6506,49.1864,49.2293,556793.46265429,0
+CWB.US,D,20191009,000000,49.5748,49.5748,49.3431,49.459,492762.37972287,0
+CWB.US,D,20191010,000000,49.449,49.6965,49.421,49.5548,449260.30804962,0
+CWB.US,D,20191011,000000,49.9441,50.2476,49.3331,50.1169,480198.56473329,0
+CWB.US,D,20191014,000000,49.9541,50.1577,49.9111,50.1169,655564.10003591,0
+CWB.US,D,20191015,000000,50.2945,50.4652,50.1557,50.3994,399036.09953551,0
+CWB.US,D,20191016,000000,50.3894,50.4024,50.0869,50.1627,441353.20803147,0
+CWB.US,D,20191017,000000,50.3894,50.3994,50.2556,50.3315,442337.83931065,0
+CWB.US,D,20191018,000000,50.2676,50.2935,49.8343,50.0669,318929.38344075,0
+CWB.US,D,20191021,000000,50.2576,50.2676,50.0939,50.1927,555725.6936374,0
+CWB.US,D,20191022,000000,50.3215,50.3215,50.0389,50.0489,562499.91677178,0
+CWB.US,D,20191023,000000,50.1448,50.1448,49.8772,49.9811,660333.00087027,0
+CWB.US,D,20191024,000000,50.1069,50.3045,50.0719,50.2576,666258.81841618,0
+CWB.US,D,20191025,000000,50.3215,50.571,50.2626,50.5412,405182.28216934,0
+CWB.US,D,20191028,000000,50.648,50.7907,50.643,50.7348,377248.00229774,0
+CWB.US,D,20191029,000000,50.6759,50.7698,50.5462,50.571,348189.86047778,0
+CWB.US,D,20191030,000000,50.609,50.7618,50.4942,50.7528,353652.91133907,0
+CWB.US,D,20191031,000000,50.7528,50.7528,50.4014,50.629,478983.55177129,0
+CWB.US,D,20191101,000000,50.7807,50.9415,50.6859,50.9415,1303154.9905273,0
+CWB.US,D,20191104,000000,51.1801,51.1981,51.0103,51.1221,555736.7118918,0
+CWB.US,D,20191105,000000,51.1901,51.1901,50.9135,51.0003,739917.85237048,0
+CWB.US,D,20191106,000000,50.9515,50.9515,50.7048,50.7807,1103230.7678362,0
+CWB.US,D,20191107,000000,51.0663,51.1321,50.8526,50.9235,1050324.1152064,0
+CWB.US,D,20191108,000000,50.8865,51.0913,50.8386,51.0863,576848.68897347,0
+CWB.US,D,20191111,000000,50.9415,51.218,50.9415,51.1701,1003665.8144785,0
+CWB.US,D,20191112,000000,51.1221,51.2849,51.0463,51.1601,349157.46354563,0
+CWB.US,D,20191113,000000,51.1051,51.218,50.9415,51.1051,569158.94906475,0
+CWB.US,D,20191114,000000,51.0003,51.1601,51.0003,51.1051,591884.59958565,0
+CWB.US,D,20191115,000000,51.2849,51.4286,51.1981,51.4286,462916.93354336,0
+CWB.US,D,20191118,000000,51.4286,51.5245,51.1941,51.4676,762525.30707149,0
+CWB.US,D,20191119,000000,51.5514,51.7212,51.4386,51.6452,488961.08195635,0
+CWB.US,D,20191120,000000,51.5904,51.6842,51.3208,51.5514,479947.14820117,0
+CWB.US,D,20191121,000000,51.5904,51.6194,51.4286,51.4676,360216.78598045,0
+CWB.US,D,20191122,000000,51.6942,51.6942,51.4007,51.5904,641084.11044096,0
+CWB.US,D,20191125,000000,51.7512,52.0277,51.7512,52.0277,617904.70817087,0
+CWB.US,D,20191126,000000,52.0855,52.0945,51.9029,52.0756,759081.60174308,0
+CWB.US,D,20191127,000000,52.1993,52.2193,52.0795,52.1795,966272.86403796,0
+CWB.US,D,20191129,000000,52.1045,52.1585,51.9897,52.0855,308118.47255957,0
+CWB.US,D,20191202,000000,52.1725,52.2023,51.5924,51.802,1319371.8576788,0
+CWB.US,D,20191203,000000,51.4596,51.6862,51.3448,51.6762,1195583.772862,0
+CWB.US,D,20191204,000000,51.9258,52.0027,51.7432,51.8879,1285685.0473531,0
+CWB.US,D,20191205,000000,51.8969,51.9707,51.7432,51.861,932048.16256591,0
+CWB.US,D,20191206,000000,52.1465,52.431,52.0397,52.0975,541561.22678197,0
+CWB.US,D,20191209,000000,52.1365,52.1465,51.9358,51.9648,588377.78970934,0
+CWB.US,D,20191210,000000,52.0975,52.0975,51.8779,51.9059,374601.6179238,0
+CWB.US,D,20191211,000000,51.9448,52.2353,51.8969,52.0696,463835.45529617,0
+CWB.US,D,20191212,000000,52.0785,52.5658,52.0077,52.2583,1008113.1826165,0
+CWB.US,D,20191213,000000,52.2393,52.5278,52.2223,52.3251,676106.13286747,0
+CWB.US,D,20191216,000000,52.6127,52.8463,52.4609,52.8034,590671.58994263,0
+CWB.US,D,20191217,000000,52.8324,52.8413,52.6806,52.7474,759518.32528095,0
+CWB.US,D,20191218,000000,52.7474,52.9471,52.7275,52.8982,1212007.983528,0
+CWB.US,D,20191219,000000,52.9082,53.1757,52.8882,53.1757,773311.1764654,0
+CWB.US,D,20191220,000000,53.4073,53.4073,53.2327,53.3884,972926.88803348,0
+CWB.US,D,20191223,000000,53.4273,53.5611,53.3695,53.4912,570313.86245732,0
+CWB.US,D,20191224,000000,53.5112,53.624,53.5012,53.5611,234796.99785358,0
+CWB.US,D,20191226,000000,53.649,53.7938,53.639,53.7938,405515.83477968,0
+CWB.US,D,20191227,000000,53.9096,53.9315,53.5711,53.6879,728727.31254239,0
+CWB.US,D,20191230,000000,53.7068,53.7068,53.2915,53.5112,627438.50320162,0
+CWB.US,D,20191231,000000,53.4073,53.609,53.3395,53.609,557323.34052478,0
+CWB.US,D,20200102,000000,53.7938,54.0733,53.7268,54.0733,1250312.4441049,0
+CWB.US,D,20200103,000000,53.7368,54.0653,53.6979,53.9964,805340.24033423,0
+CWB.US,D,20200106,000000,53.7068,55.0586,53.619,54.1991,1265987.4134721,0
+CWB.US,D,20200107,000000,54.2679,54.5565,54.1991,54.5285,1119596.8822517,0
+CWB.US,D,20200108,000000,54.5285,54.865,54.5185,54.7282,749807.23652037,0
+CWB.US,D,20200109,000000,54.9798,54.9798,54.7112,54.9328,623799.47427256,0
+CWB.US,D,20200110,000000,55.0197,55.0197,54.7681,54.816,814369.19898177,0
+CWB.US,D,20200113,000000,55.0197,55.2443,54.9188,55.1954,972011.37125915,0
+CWB.US,D,20200114,000000,55.1854,55.4061,55.0586,55.3381,2372169.0701673,0
+CWB.US,D,20200115,000000,55.2993,55.5279,55.2533,55.3761,963516.29712005,0
+CWB.US,D,20200116,000000,55.3961,55.5997,55.3571,55.5907,1625158.4669445,0
+CWB.US,D,20200117,000000,55.7744,55.7744,55.5409,55.6586,823621.5276957,0
+CWB.US,D,20200121,000000,55.4739,55.7165,55.3761,55.6397,1183791.2356801,0
+CWB.US,D,20200122,000000,55.8414,56.1398,55.8074,55.8802,778978.56586276,0
+CWB.US,D,20200123,000000,55.7824,55.9662,55.6297,55.9072,824121.35578146,0
+CWB.US,D,20200124,000000,56.1588,56.1588,55.4061,55.6966,1695137.4039306,0
+CWB.US,D,20200127,000000,55.0097,55.2813,54.7582,55.1275,1232225.4786847,0
+CWB.US,D,20200128,000000,55.3092,55.6337,55.2873,55.5997,1947993.3207387,0
+CWB.US,D,20200129,000000,55.7165,55.7165,55.4639,55.5409,862749.35237384,0
+CWB.US,D,20200130,000000,55.4151,55.8414,55.4151,55.8214,1264212.4728549,0
+CWB.US,D,20200131,000000,55.8024,55.8024,55.2243,55.2893,1358321.3869676,0
+CWB.US,D,20200203,000000,55.4121,56.1009,55.3831,56.041,1129172.7469811,0
+CWB.US,D,20200204,000000,56.4683,57.4587,56.3115,57.1162,2373792.7602014,0
+CWB.US,D,20200205,000000,57.3568,57.3977,56.5981,56.6221,2146833.7478612,0
+CWB.US,D,20200206,000000,56.5831,56.9316,56.2636,56.6221,1629445.5695638,0
+CWB.US,D,20200207,000000,56.5441,56.641,56.3815,56.4283,980430.31927696,0
+CWB.US,D,20200210,000000,56.5073,56.8746,56.5073,56.7658,757344.72418653,0
+CWB.US,D,20200211,000000,57.0682,57.262,56.9415,57.1242,2626437.3268571,0
+CWB.US,D,20200212,000000,57.3568,57.4367,57.2031,57.3848,1444077.4625889,0
+CWB.US,D,20200213,000000,57.223,57.7142,57.1741,57.6005,821663.28339173,0
+CWB.US,D,20200214,000000,57.5905,57.851,57.5905,57.7422,637695.49638454,0
+CWB.US,D,20200218,000000,57.7422,57.9678,57.7152,57.9578,703541.58631279,0
+CWB.US,D,20200219,000000,58.1316,58.5419,58.1116,58.4131,707726.51966417,0
+CWB.US,D,20200220,000000,58.3632,58.5179,57.6953,58.2863,1439081.1850502,0
+CWB.US,D,20200221,000000,58.1505,58.1804,57.6563,57.841,787103.02599035,0
+CWB.US,D,20200224,000000,56.4283,56.7958,56.2347,56.5242,2460998.2371054,0
+CWB.US,D,20200225,000000,56.6699,56.7538,55.2693,55.4211,5289192.8235214,0
+CWB.US,D,20200226,000000,55.5578,55.993,54.9908,55.1435,3129128.1554499,0
+CWB.US,D,20200227,000000,54.0872,54.7741,53.5831,53.5831,4303360.554612,0
+CWB.US,D,20200228,000000,52.4729,53.623,51.9598,53.3625,4159419.080846,0
+CWB.US,D,20200302,000000,53.6819,54.4547,53.0999,54.4067,6411012.3881825,0
+CWB.US,D,20200303,000000,54.5235,55.2873,53.3715,53.7408,4031863.7546853,0
+CWB.US,D,20200304,000000,54.4067,54.9288,54.0872,54.861,2974101.3161023,0
+CWB.US,D,20200305,000000,54.1162,54.5814,53.6919,54.0194,2198924.0480061,0
+CWB.US,D,20200306,000000,53.0619,53.4853,52.3741,53.0899,2762566.8582565,0
+CWB.US,D,20200309,000000,50.585,51.4187,49.7544,49.9092,3198547.1647808,0
+CWB.US,D,20200310,000000,51.0293,51.2909,49.6965,51.0293,4537253.0539456,0
+CWB.US,D,20200311,000000,50.3614,50.566,48.1271,48.3018,3159487.4529481,0
+CWB.US,D,20200312,000000,45.6802,46.6286,43.0606,43.8902,4170739.8364078,0
+CWB.US,D,20200313,000000,44.8306,46.7973,44.1358,46.2502,3394290.4607587,0
+CWB.US,D,20200316,000000,43.1174,44.4173,41.8765,42.2868,2075709.9140773,0
+CWB.US,D,20200317,000000,42.6802,44.2506,41.8356,42.6602,2388630.3422344,0
+CWB.US,D,20200318,000000,40.97,41.9964,38.5131,39.9627,4208858.989979,0
+CWB.US,D,20200319,000000,39.6822,40.8432,38.7168,39.789,2649050.7915151,0
+CWB.US,D,20200320,000000,40.7264,42.3907,40.0196,40.6296,1901902.960942,0
+CWB.US,D,20200323,000000,41.018,41.1008,39.2779,39.6252,2612648.4823106,0
+CWB.US,D,20200324,000000,41.1637,42.2898,40.6396,42.0722,1160928.357809,0
+CWB.US,D,20200325,000000,42.2279,44.4812,41.9264,43.978,2365401.8586493,0
+CWB.US,D,20200326,000000,43.978,46.435,43.7354,46.2412,1453452.9954202,0
+CWB.US,D,20200327,000000,45.5823,46.1434,45.0612,45.6223,1444910.843285,0
+CWB.US,D,20200330,000000,45.5724,46.5118,45.5694,46.5118,998010.44499506,0
+CWB.US,D,20200331,000000,46.4439,46.9451,46.0486,46.2992,948397.24877016,0
+CWB.US,D,20200401,000000,45.214,45.4666,43.8552,44.0698,1757433.6126244,0
+CWB.US,D,20200402,000000,43.973,44.6409,43.6615,44.002,1076601.6502806,0
+CWB.US,D,20200403,000000,44.002,44.4961,43.4968,43.8852,1219920.0918436,0
+CWB.US,D,20200406,000000,44.8067,46.7793,44.6789,45.4276,1966045.2280768,0
+CWB.US,D,20200407,000000,47.4422,47.4422,46.2792,46.7175,2137511.3029829,0
+CWB.US,D,20200408,000000,46.9411,47.7477,46.6196,47.5002,925956.06954457,0
+CWB.US,D,20200409,000000,48.1421,48.8409,47.8965,48.5504,1117038.6439129,0
+CWB.US,D,20200413,000000,48.6173,49.0925,48.1441,48.813,818104.38722192,0
+CWB.US,D,20200414,000000,49.6756,49.9651,49.401,49.7734,1056353.1036798,0
+CWB.US,D,20200415,000000,48.9777,49.5987,48.9777,49.3531,901763.98952955,0
+CWB.US,D,20200416,000000,49.4908,49.7894,49.1884,49.6086,606382.61905143,0
+CWB.US,D,20200417,000000,50.0629,50.3524,49.7894,50.2386,1097057.540396,0
+CWB.US,D,20200420,000000,49.6476,50.7528,49.5588,50.4493,3073981.7921994,0
+CWB.US,D,20200421,000000,49.9471,50.1597,48.9777,49.3242,1485720.4542478,0
+CWB.US,D,20200422,000000,49.7834,50.3425,49.5108,50.2097,536066.12281699,0
+CWB.US,D,20200423,000000,50.1997,50.577,49.6376,50.1897,1211317.840139,0
+CWB.US,D,20200424,000000,50.3225,50.596,49.8093,50.5571,1617109.1312786,0
+CWB.US,D,20200427,000000,50.7128,51.4017,50.7128,51.2939,588219.52750984,0
+CWB.US,D,20200428,000000,51.2559,51.828,50.7528,50.9744,918381.52047727,0
+CWB.US,D,20200429,000000,51.779,52.0217,51.3917,51.9248,874595.97916821,0
+CWB.US,D,20200430,000000,51.7112,52.1385,51.3039,51.6234,1066002.089552,0
+CWB.US,D,20200501,000000,50.7528,51.0543,49.9751,50.2466,1495338.3886757,0
+CWB.US,D,20200504,000000,49.5488,50.9075,49.5488,50.8975,611037.33070387,0
+CWB.US,D,20200505,000000,51.3638,51.9548,50.9953,51.809,2031021.8775674,0
+CWB.US,D,20200506,000000,51.8959,52.1285,51.7012,51.8759,882402.91323732,0
+CWB.US,D,20200507,000000,51.7012,52.3701,51.3917,52.0606,2754936.2162578,0
+CWB.US,D,20200508,000000,52.3801,53.1368,52.1864,53.0699,586975.46642262,0
+CWB.US,D,20200511,000000,53.021,53.4383,52.6326,53.2147,1046610.963475,0
+CWB.US,D,20200512,000000,53.2337,53.4553,52.5987,52.6127,765754.65726893,0
+CWB.US,D,20200513,000000,52.6526,52.7604,51.4596,51.8759,962290.26590366,0
+CWB.US,D,20200514,000000,51.0813,52.2163,50.9345,52.1575,524810.47512203,0
+CWB.US,D,20200515,000000,51.6334,52.3082,51.4696,52.1575,716600.22109068,0
+CWB.US,D,20200518,000000,53.1957,53.3605,52.7794,52.9811,474073.41694877,0
+CWB.US,D,20200519,000000,52.9142,53.5731,52.8553,52.9911,554748.07397466,0
+CWB.US,D,20200520,000000,53.5441,53.7768,53.3405,53.661,1798978.4416532,0
+CWB.US,D,20200521,000000,53.5921,53.9325,53.0959,53.5821,884117.75428508,0
+CWB.US,D,20200522,000000,53.6809,54.1561,53.4653,54.0972,1417921.128313,0
+CWB.US,D,20200526,000000,54.9208,55.1645,54.5245,54.6014,1784658.7175768,0
+CWB.US,D,20200527,000000,54.843,55.0287,53.4473,54.5824,1964742.0690797,0
+CWB.US,D,20200528,000000,54.5824,55.1465,54.3677,54.5435,677237.00643226,0
+CWB.US,D,20200529,000000,54.1362,55.2134,54.1162,55.1066,1508546.2707177,0
+CWB.US,D,20200601,000000,55.2333,55.9702,54.9208,55.7684,878773.90090316,0
+CWB.US,D,20200602,000000,56.2427,56.3395,55.7684,56.2626,893367.07802054,0
+CWB.US,D,20200603,000000,56.7658,57.0792,56.4363,56.9525,1898536.3833943,0
+CWB.US,D,20200604,000000,57.0692,57.0792,56.3195,56.5831,1227990.4623588,0
+CWB.US,D,20200605,000000,57.3678,58.2723,57.215,57.6503,1505157.6566613,0
+CWB.US,D,20200608,000000,58.1076,58.5349,57.8849,58.4869,1147457.039321,0
+CWB.US,D,20200609,000000,58.2823,58.3172,57.865,57.9628,1597095.9746581,0
+CWB.US,D,20200610,000000,58.1176,58.4191,57.6693,58.1176,1471438.793232,0
+CWB.US,D,20200611,000000,57.0104,57.0972,55.7804,55.9602,2862778.883645,0
+CWB.US,D,20200612,000000,56.9724,57.244,55.8244,56.5641,1460295.3313999,0
+CWB.US,D,20200615,000000,55.3581,57.3498,54.5235,57.263,1753800.5936523,0
+CWB.US,D,20200616,000000,58.0496,58.3502,57.3977,57.9908,2035557.3917404,0
+CWB.US,D,20200617,000000,58.0197,58.6217,57.9229,58.3222,3004591.8309938,0
+CWB.US,D,20200618,000000,58.1176,58.4869,58.1176,58.3701,1431034.8543629,0
+CWB.US,D,20200619,000000,58.6617,58.9232,58.1864,58.3502,796038.83030527,0
+CWB.US,D,20200622,000000,58.439,58.7385,58.1964,58.6017,708090.12205923,0
+CWB.US,D,20200623,000000,59.078,59.1079,58.6807,58.7675,1228652.5592819,0
+CWB.US,D,20200624,000000,58.5059,58.7735,57.1761,57.5545,1238232.4306493,0
+CWB.US,D,20200625,000000,57.1562,58.0596,56.8936,58.0297,983622.60807324,0
+CWB.US,D,20200626,000000,57.7971,58.0098,57.263,57.4077,561511.27885465,0
+CWB.US,D,20200629,000000,57.4377,57.9528,56.9824,57.9229,863367.37627949,0
+CWB.US,D,20200630,000000,57.9129,58.8274,57.9129,58.7675,2256068.7219402,0
+CWB.US,D,20200701,000000,58.7585,59.3525,58.5059,59.2846,1362653.5642641,0
+CWB.US,D,20200702,000000,59.7509,60.1882,59.6919,59.9855,975561.25249355,0
+CWB.US,D,20200706,000000,60.5974,61.1046,60.4407,60.8989,882537.13560904,0
+CWB.US,D,20200707,000000,60.8001,61.2314,60.5974,60.7133,1043224.3527376,0
+CWB.US,D,20200708,000000,60.6074,61.3772,60.6074,61.3372,723446.56370838,0
+CWB.US,D,20200709,000000,61.5888,61.7455,60.7901,61.6757,963211.79263493,0
+CWB.US,D,20200710,000000,61.7455,62.2517,61.2992,62.1748,841470.09815726,0
+CWB.US,D,20200713,000000,62.4564,63.1761,60.8501,60.8889,1357860.623602,0
+CWB.US,D,20200714,000000,60.5475,61.3182,59.9355,61.2414,1209391.6489388,0
+CWB.US,D,20200715,000000,61.6477,62.057,61.2564,62.0371,541241.6974045,0
+CWB.US,D,20200716,000000,61.3862,61.6577,61.1346,61.5409,658116.32841775,0
+CWB.US,D,20200717,000000,61.5988,61.8623,61.3272,61.7835,422610.15564488,0
+CWB.US,D,20200720,000000,61.7156,63.0603,61.7156,62.9335,394133.97798892,0
+CWB.US,D,20200721,000000,63.3788,64.0037,62.649,62.8357,744640.67686827,0
+CWB.US,D,20200722,000000,62.8557,63.2301,62.5142,62.9037,511107.77329172,0
+CWB.US,D,20200723,000000,62.9825,63.281,61.8135,62.2427,526734.66300331,0
+CWB.US,D,20200724,000000,61.8913,62.0131,61.0547,61.6667,668534.58877864,0
+CWB.US,D,20200727,000000,61.6757,62.5622,61.5379,62.5622,774168.59698928,0
+CWB.US,D,20200728,000000,62.5622,62.7419,62.077,62.1349,953433.59268849,0
+CWB.US,D,20200729,000000,62.1748,63.1961,62.1648,63.0503,939612.69503831,0
+CWB.US,D,20200730,000000,62.669,63.3209,62.4754,63.2261,896151.69140418,0
+CWB.US,D,20200731,000000,63.3988,63.5944,62.3914,63.1372,1573152.3061967,0
+CWB.US,D,20200803,000000,63.2381,64.0957,63.2091,63.861,1358120.05341,0
+CWB.US,D,20200804,000000,64.0077,64.2703,63.7153,64.2504,1037413.7260331,0
+CWB.US,D,20200805,000000,64.463,64.8743,64.444,64.8444,1125227.210248,0
+CWB.US,D,20200806,000000,64.8354,64.8354,64.1745,64.5618,819525.74203896,0
+CWB.US,D,20200807,000000,64.5898,64.6398,63.4666,64.0277,827164.39731366,0
+CWB.US,D,20200810,000000,64.1545,64.492,63.3249,63.7242,1239351.2843002,0
+CWB.US,D,20200811,000000,63.4318,64.1495,63.1552,63.2281,987431.91911569,0
+CWB.US,D,20200812,000000,63.7832,64.2803,63.5874,64.1945,609989.59487679,0
+CWB.US,D,20200813,000000,64.3282,65.1459,64.3282,64.7566,825632.85995266,0
+CWB.US,D,20200814,000000,64.8943,65.0011,64.473,64.6597,1501032.8228793,0
+CWB.US,D,20200817,000000,64.8064,65.9655,64.7765,65.7998,1113680.0796412,0
+CWB.US,D,20200818,000000,66.4218,66.4707,65.8677,66.2171,1223549.1041777,0
+CWB.US,D,20200819,000000,66.4407,66.5106,65.9256,66.0534,365236.10168744,0
+CWB.US,D,20200820,000000,66.0534,66.5685,65.663,66.4907,690590.12910038,0
+CWB.US,D,20200821,000000,66.3039,66.7053,66.3039,66.4907,640886.78352133,0
+CWB.US,D,20200824,000000,66.891,66.9788,66.1603,66.5486,615638.9544033,0
+CWB.US,D,20200825,000000,66.5885,66.891,66.284,66.891,442799.60433578,0
+CWB.US,D,20200826,000000,67.0457,67.9922,67.0457,67.7666,595616.78284733,0
+CWB.US,D,20200827,000000,68.097,68.3795,67.503,67.9922,1557602.5442658,0
+CWB.US,D,20200828,000000,68.3217,68.5762,68.0102,68.2527,579104.42614612,0
+CWB.US,D,20200831,000000,68.4584,69.1093,68.1988,68.9736,1736386.7434096,0
+CWB.US,D,20200901,000000,69.1293,69.8511,68.9206,69.5197,1156950.7679721,0
+CWB.US,D,20200902,000000,70.0258,70.0258,67.9822,69.3429,1267640.1516314,0
+CWB.US,D,20200903,000000,68.4195,68.4195,66.3659,66.9689,4319773.7470236,0
+CWB.US,D,20200904,000000,66.7652,67.2883,64.3482,66.2071,1557126.7560078,0
+CWB.US,D,20200908,000000,64.6098,65.2537,63.8221,64.2314,2116727.8702141,0
+CWB.US,D,20200909,000000,65.0111,65.653,64.7276,65.2537,2457715.7989551,0
+CWB.US,D,20200910,000000,65.7708,66.2551,64.5528,65.0401,1972503.9284717,0
+CWB.US,D,20200911,000000,65.3116,65.5372,64.1156,64.6686,1211817.6682249,0
+CWB.US,D,20200914,000000,65.4284,66.3829,65.1379,66.3729,1657718.4103432,0
+CWB.US,D,20200915,000000,66.92,67.3373,66.6564,67.0457,2274743.6614814,0
+CWB.US,D,20200916,000000,67.1915,67.5619,66.9,67.0367,1835074.2430535,0
+CWB.US,D,20200917,000000,66.1971,66.4118,65.633,66.3829,843169.91431266,0
+CWB.US,D,20200918,000000,66.7053,67.1336,65.8228,66.5985,1017123.1097337,0
+CWB.US,D,20200921,000000,65.7998,66.4707,65.0401,66.3729,2502074.2894927,0
+CWB.US,D,20200922,000000,66.4028,66.6074,65.672,66.5006,939629.72324964,0
+CWB.US,D,20200923,000000,66.5196,66.5196,64.7376,64.9243,2470565.0868994,0
+CWB.US,D,20200924,000000,64.3193,65.653,63.7732,64.9043,1630674.6057587,0
+CWB.US,D,20200925,000000,64.7665,66.2651,64.7665,65.9855,721343.07877829,0
+CWB.US,D,20200928,000000,66.6474,67.0657,66.5436,66.9788,1374332.9139236,0
+CWB.US,D,20200929,000000,67.0367,67.1865,66.7152,66.9399,809009.319048,0
+CWB.US,D,20200930,000000,66.842,67.5419,66.7252,67.0947,2203297.2933416,0
+CWB.US,D,20201001,000000,67.6996,68.4415,67.5639,68.4415,1477245.4132984,0
+CWB.US,D,20201002,000000,67.4651,68.1369,67.1246,67.6218,1265875.2276091,0
+CWB.US,D,20201005,000000,67.9153,68.5293,67.9153,68.2837,1563682.6173733,0
+CWB.US,D,20201006,000000,68.4315,69.0644,67.7905,68.0591,954173.81905198,0
+CWB.US,D,20201007,000000,68.8418,69.2461,68.2647,69.1423,1022148.4353976,0
+CWB.US,D,20201008,000000,69.8182,69.8182,69.299,69.3569,1259152.0891088,0
+CWB.US,D,20201009,000000,69.951,70.1416,69.4457,69.856,986608.55501447,0
+CWB.US,D,20201012,000000,70.7147,70.7147,70.2344,70.2444,1046826.3202655,0
+CWB.US,D,20201013,000000,70.3033,70.6268,70.1026,70.4211,880360.52953615,0
+CWB.US,D,20201014,000000,70.6847,70.8984,69.9908,70.4011,982024.96118586,0
+CWB.US,D,20201015,000000,69.6514,70.2344,69.4257,70.0976,712795.91834569,0
+CWB.US,D,20201016,000000,70.6657,70.6657,69.9908,70.0498,414304.39514949,0
+CWB.US,D,20201019,000000,70.4991,70.6168,69.5785,69.7692,800596.38098713,0
+CWB.US,D,20201020,000000,69.894,70.1176,69.5735,69.7393,619303.02481963,0
+CWB.US,D,20201021,000000,69.8082,70.0877,69.289,69.4069,821889.65843659,0
+CWB.US,D,20201022,000000,69.5137,70.0108,69.0644,69.6015,944512.81326593,0
+CWB.US,D,20201023,000000,69.9808,70.0108,69.2491,69.894,1035629.7704805,0
+CWB.US,D,20201026,000000,69.5925,69.894,68.4215,69.0734,905746.58766386,0
+CWB.US,D,20201027,000000,69.0834,69.6115,68.8946,69.3469,907494.48347482,0
+CWB.US,D,20201028,000000,68.8806,68.8906,67.8464,68.0022,1523904.7156858,0
+CWB.US,D,20201029,000000,68.1669,68.675,67.9442,68.2447,1315097.7766327,0
+CWB.US,D,20201030,000000,67.8364,67.9053,66.4797,67.2205,2025262.3354968,0
+CWB.US,D,20201102,000000,67.1146,67.7676,66.7542,67.3073,1359334.0647125,0
+CWB.US,D,20201103,000000,67.5719,68.5982,67.5229,68.1469,852519.40399717,0
+CWB.US,D,20201104,000000,69.2301,70.1566,69.1323,69.894,1262438.5338972,0
+CWB.US,D,20201105,000000,70.8205,71.9616,70.7736,71.5623,2054710.1228586,0
+CWB.US,D,20201106,000000,71.2987,71.9906,71.1629,71.7569,761112.96718986,0
+CWB.US,D,20201109,000000,72.5586,73.0538,71.2108,71.9906,1812684.148462,0
+CWB.US,D,20201110,000000,71.2208,71.2208,69.2591,70.0588,1006747.9207308,0
+CWB.US,D,20201111,000000,70.5589,71.2897,70.3623,71.2508,1012182.9251265,0
+CWB.US,D,20201112,000000,71.6511,71.8827,71.0252,71.113,883344.47315841,0
+CWB.US,D,20201113,000000,71.7269,71.9366,71.3186,71.7269,1243132.5488769,0
+CWB.US,D,20201116,000000,71.9027,72.2551,71.722,71.9616,1193461.2564015,0
+CWB.US,D,20201117,000000,72.4907,72.7133,71.9416,72.1862,782067.68373151,0
+CWB.US,D,20201118,000000,72.4707,72.9659,72.1862,72.3529,1127825.5149663,0
+CWB.US,D,20201119,000000,72.5486,73.6737,72.5486,73.514,1430437.8653065,0
+CWB.US,D,20201120,000000,73.6398,74.2558,73.5529,73.9223,726707.96700951,0
+CWB.US,D,20201123,000000,74.158,75.1233,74.158,74.9077,625875.91439642,0
+CWB.US,D,20201124,000000,75.6505,75.6505,74.7309,75.2302,1366924.6403317,0
+CWB.US,D,20201125,000000,75.28,76.2654,75.1553,75.9809,720803.1843129,0
+CWB.US,D,20201127,000000,76.1966,76.8894,76.0588,76.6438,340412.9761934,0
+CWB.US,D,20201130,000000,76.7816,77.0751,75.369,76.3622,863369.37959847,0
+CWB.US,D,20201201,000000,76.8105,77.3077,75.9181,76.488,951533.44463497,0
+CWB.US,D,20201202,000000,76.3124,76.4681,75.1722,76.4592,1020380.5063968,0
+CWB.US,D,20201203,000000,76.6827,77.3456,76.6148,76.8005,796217.12569459,0
+CWB.US,D,20201204,000000,77.2977,77.7849,77.0841,77.737,571633.04800634,0
+CWB.US,D,20201207,000000,77.8927,78.4698,77.8548,78.4498,789513.01872454,0
+CWB.US,D,20201208,000000,78.2641,79.1816,78.2302,79.1417,947658.02406616,0
+CWB.US,D,20201209,000000,79.3373,79.4631,77.1809,77.6092,917961.82515074,0
+CWB.US,D,20201210,000000,77.2498,78.8881,76.8993,78.8881,659251.2086205,0
+CWB.US,D,20201211,000000,78.8781,78.8781,77.8049,78.4698,517965.13416382,0
+CWB.US,D,20201214,000000,79.0737,79.3853,78.8591,79.1027,845144.18516848,0
+CWB.US,D,20201215,000000,79.522,79.7766,79.1027,79.581,525006.80038217,0
+CWB.US,D,20201216,000000,80.0092,80.0591,78.9081,79.6488,548849.30123499,0
+CWB.US,D,20201217,000000,80.2728,81.0255,80.1221,80.9956,891660.25024869,0
+CWB.US,D,20201218,000000,81.7254,81.7254,80.6502,81.1433,1069226.431452,0
+CWB.US,D,20201221,000000,80.9267,81.2521,80.1559,81.0555,745410.95301649,0
+CWB.US,D,20201222,000000,81.1733,81.6096,80.6302,81.3889,669926.89547045,0
+CWB.US,D,20201223,000000,81.7054,81.7054,80.764,81.2521,617096.36896201,0
+CWB.US,D,20201224,000000,81.6066,81.912,81.0355,81.3789,329188.37994264,0
+CWB.US,D,20201228,000000,81.913,82.1687,80.6102,80.6502,1012077.7508799,0
+CWB.US,D,20201229,000000,81.0455,81.0745,80.0781,80.4715,419141.40882921,0
+CWB.US,D,20201230,000000,80.3936,81.7054,80.3936,81.7054,612725.12694539,0
+CWB.US,D,20201231,000000,82.0408,82.0408,81.1633,81.6665,612893.4057398,0
+CWB.US,D,20210104,000000,81.7554,82.1687,80.4036,81.2322,952294.70584777,0
+CWB.US,D,20210105,000000,81.3121,82.1597,81.2322,82.1597,879492.09075787,0
+CWB.US,D,20210106,000000,81.5477,83.1011,81.5477,82.0219,930449.51401904,0
+CWB.US,D,20210107,000000,82.8694,84.359,82.8694,84.1623,1180241.3544457,0
+CWB.US,D,20210108,000000,84.7244,85.5431,84.4579,85.1976,1181816.9648243,0
+CWB.US,D,20210111,000000,84.7733,85.1976,84.0635,84.6245,853219.56398104,0
+CWB.US,D,20210112,000000,84.8422,85.7697,84.6545,85.6709,2811312.6173626,0
+CWB.US,D,20210113,000000,85.8875,86.0562,85.3653,85.8875,835974.99419227,0
+CWB.US,D,20210114,000000,86.213,86.6971,85.8286,86.1052,1268386.3879519,0
+CWB.US,D,20210115,000000,86.0262,86.3218,84.7933,84.9111,681902.7363391,0
+CWB.US,D,20210119,000000,85.7787,85.9424,85.4442,85.8376,1213268.0711671,0
+CWB.US,D,20210120,000000,86.7071,86.8389,86.134,86.3507,1391732.7409334,0
+CWB.US,D,20210121,000000,86.7959,86.7959,86.0462,86.3028,731086.22064257,0
+CWB.US,D,20210122,000000,85.8186,86.5394,85.8086,86.3906,588834.54643702,0
+CWB.US,D,20210125,000000,86.9637,87.6535,85.3264,86.5683,710784.58608873,0
+CWB.US,D,20210126,000000,86.766,86.779,85.4542,85.5431,1234894.9012269,0
+CWB.US,D,20210127,000000,85.0988,85.2176,83.2927,83.5403,1885739.1817434,0
+CWB.US,D,20210128,000000,82.8496,85.1088,82.8496,84.5357,2073038.4882162,0
+CWB.US,D,20210129,000000,84.2202,84.4967,82.8496,83.4415,2797077.0326834,0
+CWB.US,D,20210201,000000,83.797,85.3553,83.767,85.2176,1407914.5500027,0
+CWB.US,D,20210202,000000,86.2728,86.9248,85.9963,86.8249,1592284.0024656,0
+CWB.US,D,20210203,000000,87.387,87.387,86.5493,86.9248,1385060.687067,0
+CWB.US,D,20210204,000000,87.2582,87.8811,87.1544,87.8811,855367.12192872,0
+CWB.US,D,20210205,000000,88.1956,88.8375,87.9401,88.6099,863044.84192354,0
+CWB.US,D,20210208,000000,88.8675,89.8149,88.8675,89.4696,1264579.0802284,0
+CWB.US,D,20210209,000000,89.795,90.1534,89.4696,89.8549,776884.09586808,0
+CWB.US,D,20210210,000000,90.2872,90.5438,88.8775,89.7651,982710.09627738,0
+CWB.US,D,20210211,000000,90.1284,90.9281,89.8449,90.436,775074.09716871,0
+CWB.US,D,20210212,000000,90.3371,91.0169,89.8449,90.9481,683723.75329287,0
+CWB.US,D,20210216,000000,91.2546,91.7078,90.1634,90.6126,668741.93229318,0
+CWB.US,D,20210217,000000,90.1784,90.2003,88.9753,90.1085,1226618.1888567,0
+CWB.US,D,20210218,000000,89.212,89.785,88.4532,89.5474,900148.31277135,0
+CWB.US,D,20210219,000000,89.8249,91.0069,89.8149,90.366,731404.74836055,0
+CWB.US,D,20210222,000000,89.7061,89.9417,87.7823,87.7823,2015152.586259,0
+CWB.US,D,20210223,000000,86.766,87.6725,83.748,87.2682,3657137.9309847,0
+CWB.US,D,20210224,000000,87.2682,88.1956,86.5783,87.9401,1369293.5650268,0
+CWB.US,D,20210225,000000,88.2944,88.4133,84.951,85.02,1479704.4873477,0
+CWB.US,D,20210226,000000,85.9664,86.5493,84.3879,85.7986,1399644.849249,0
+CWB.US,D,20210301,000000,86.6871,87.9521,86.5394,87.8612,1517101.4444262,0
+CWB.US,D,20210302,000000,87.8213,88.1278,86.4995,86.5783,847924.79191416,0
+CWB.US,D,20210303,000000,86.6083,86.9437,84.3979,84.6645,1312832.0228652,0
+CWB.US,D,20210304,000000,84.6645,84.7833,80.9956,82.2975,2252808.3202986,0
+CWB.US,D,20210305,000000,82.8994,83.2269,78.934,82.2285,2033022.1915699,0
+CWB.US,D,20210308,000000,82.0408,82.8186,80.2947,80.2947,1168894.5557371,0
+CWB.US,D,20210309,000000,81.5277,83.6292,81.5277,83.2549,1289629.5824268,0
+CWB.US,D,20210310,000000,83.797,84.4779,82.7317,82.9873,1275605.3479,0
+CWB.US,D,20210311,000000,83.8668,85.4641,83.8668,85.1876,1120044.624044,0
+CWB.US,D,20210312,000000,84.4279,85.1686,83.7081,85.0988,1560594.501164,0
+CWB.US,D,20210315,000000,85.0988,85.8086,84.7534,85.7597,633523.58460652,0
+CWB.US,D,20210316,000000,86.134,86.3856,84.4579,85.02,801156.30864234,0
+CWB.US,D,20210317,000000,84.2492,85.3454,83.4415,85.01,1557970.1532989,0
+CWB.US,D,20210318,000000,84.1524,84.1524,82.4751,82.4851,1428471.6077266,0
+CWB.US,D,20210319,000000,82.6438,83.5304,82.0309,83.2549,711923.47292945,0
+CWB.US,D,20210322,000000,83.4815,84.1034,83.165,83.757,605501.15869977,0
+CWB.US,D,20210323,000000,83.757,84.1324,82.3164,82.4063,722645.23611597,0
+CWB.US,D,20210324,000000,82.8594,83.0462,80.2648,80.3736,1068606.4042273,0
+CWB.US,D,20210325,000000,79.6738,80.8668,79.2295,80.5902,1869766.7195077,0
+CWB.US,D,20210326,000000,80.5314,81.4189,79.8714,81.1733,587994.15412447,0
+CWB.US,D,20210329,000000,80.9556,81.3989,79.9883,80.1559,578339.15829537,0
+CWB.US,D,20210330,000000,79.8226,81.0555,79.6039,80.9068,745271.7223473,0
+CWB.US,D,20210331,000000,81.2023,82.4751,81.2023,82.2185,1150114.4419494,0
+CWB.US,D,20210401,000000,82.7526,83.8089,82.7526,83.2838,1537510.2565456,0
+CWB.US,D,20210405,000000,81.962,83.9966,81.9031,83.6402,1280409.3068165,0
+CWB.US,D,20210406,000000,83.5114,84.8063,83.4625,84.5787,1440426.413746,0
+CWB.US,D,20210407,000000,84.7364,84.7364,83.7201,83.8588,1118852.6492502,0
+CWB.US,D,20210408,000000,84.5287,85.003,84.2322,84.7074,1635724.9729099,0
+CWB.US,D,20210409,000000,84.6375,84.6775,84.2132,84.6275,953108.05335408,0
+CWB.US,D,20210412,000000,84.1943,84.5787,83.9666,84.3111,815458.00284797,0
+CWB.US,D,20210413,000000,84.4399,85.3094,84.3799,85.1417,695327.97849053,0
+CWB.US,D,20210414,000000,85.1616,85.8176,84.4499,84.5387,863352.35138713,0
+CWB.US,D,20210415,000000,85.2695,85.3883,84.8792,85.1417,817175.8488742,0
+CWB.US,D,20210416,000000,85.4382,85.4482,84.7074,84.9141,506915.82832391,0
+CWB.US,D,20210419,000000,84.6375,84.934,83.6801,83.8588,1180165.2283244,0
+CWB.US,D,20210420,000000,83.7201,84.1154,82.4951,82.9294,1362443.2157711,0
+CWB.US,D,20210421,000000,82.7427,84.0306,82.4651,83.8778,680987.21956477,0
+CWB.US,D,20210422,000000,84.0356,85.1018,83.5114,83.9368,1043298.4755399,0
+CWB.US,D,20210423,000000,84.0754,85.3484,84.0754,85.1318,1387030.9512848,0
+CWB.US,D,20210426,000000,85.3194,86.2269,85.3194,86.158,692565.40161568,0
+CWB.US,D,20210427,000000,86.3757,86.5234,85.8026,85.8026,733770.66807716,0
+CWB.US,D,20210428,000000,85.9604,86.0602,85.4183,85.7637,913379.23298161,0
+CWB.US,D,20210429,000000,86.4056,86.4056,84.4887,84.934,744424.31841832,0
+CWB.US,D,20210430,000000,84.4099,85.0928,84.1444,84.2612,834742.95301893,0
+CWB.US,D,20210503,000000,84.4799,84.8063,83.6602,83.799,1215379.5693731,0
+CWB.US,D,20210504,000000,83.3337,83.3337,81.5367,82.3363,1488411.9132987,0
+CWB.US,D,20210505,000000,82.8106,82.8406,81.7842,81.952,1506763.3168246,0
+CWB.US,D,20210506,000000,82.2585,82.2585,80.787,81.2811,769938.58896082,0
+CWB.US,D,20210507,000000,82.0408,82.8406,81.987,82.1786,691628.84999205,0
+CWB.US,D,20210510,000000,81.982,81.982,80.8758,80.9946,1051317.761421,0
+CWB.US,D,20210511,000000,79.8884,81.345,79.3453,81.0445,1513644.7175244,0
+CWB.US,D,20210512,000000,80.707,80.707,79.0389,79.2655,1526473.972279,0
+CWB.US,D,20210513,000000,79.3453,80.0461,78.1603,78.92,1139544.9310054,0
+CWB.US,D,20210514,000000,79.3154,80.5783,79.2165,80.3027,427090.57854597,0
+CWB.US,D,20210517,000000,80.2129,80.3267,79.562,80.1639,801317.57582031,0
+CWB.US,D,20210518,000000,80.2927,80.9746,80.0362,80.4106,829895.9227443,0
+CWB.US,D,20210519,000000,78.9989,80.2039,78.8122,80.1251,669364.96449628,0
+CWB.US,D,20210520,000000,80.1151,81.3401,80.1151,81.2411,1236009.7482398,0
+CWB.US,D,20210521,000000,81.2411,81.941,81.1423,81.1423,585975.81025108,0
+CWB.US,D,20210524,000000,81.972,82.2825,81.5167,81.962,861528.3294549,0
+CWB.US,D,20210525,000000,82.0498,82.6538,81.8632,81.8632,492170.39896397,0
+CWB.US,D,20210526,000000,81.962,82.9683,81.6655,82.8006,853368.81124513,0
+CWB.US,D,20210527,000000,82.8206,83.5413,82.4462,83.3927,557657.89479462,0
+CWB.US,D,20210528,000000,83.5025,83.75,83.127,83.2159,720387.49562434,0
+CWB.US,D,20210601,000000,83.2738,83.789,83.0702,83.1859,974702.83031017,0
+CWB.US,D,20210602,000000,83.1171,83.5413,83.1171,83.2937,1073376.3067212,0
+CWB.US,D,20210603,000000,83.0472,83.127,82.1796,82.4751,772783.30191389,0
+CWB.US,D,20210604,000000,82.6139,83.1071,82.6139,83.0372,544805.60187176,0
+CWB.US,D,20210607,000000,82.8306,83.3737,82.7526,83.2658,670806.35250313,0
+CWB.US,D,20210608,000000,83.3837,83.6801,82.8106,83.5613,493137.00037232,0
+CWB.US,D,20210609,000000,83.5214,83.8388,83.156,83.1959,706595.64609938,0
+CWB.US,D,20210610,000000,83.3927,83.9368,83.2937,83.8688,495536.9765116,0
+CWB.US,D,20210611,000000,83.9368,84.3011,83.8089,84.2612,366804.70044959,0
+CWB.US,D,20210614,000000,84.5287,84.6665,84.2612,84.3011,476623.64201163,0
+CWB.US,D,20210615,000000,84.2711,84.37,83.6941,83.8189,662764.02845375,0
+CWB.US,D,20210616,000000,84.1344,84.1344,83.156,83.6602,1673275.1838905,0
+CWB.US,D,20210617,000000,83.4325,84.5587,83.4325,84.0954,1184114.7716955,0
+CWB.US,D,20210618,000000,83.6312,84.3799,83.6312,83.75,690131.36905372,0
+CWB.US,D,20210621,000000,83.8978,84.4759,83.5214,84.4099,804081.15435465,0
+CWB.US,D,20210622,000000,84.351,84.7563,84.1344,84.7563,689783.79321051,0
+CWB.US,D,20210623,000000,84.934,85.2495,84.7464,84.993,744542.5142382,0
+CWB.US,D,20210624,000000,85.6349,86.0502,85.4183,85.8515,562348.66618871,0
+CWB.US,D,20210625,000000,85.7537,86.2668,85.7237,85.9704,378726.45170575,0
+CWB.US,D,20210628,000000,86.0302,86.2668,85.9314,86.0102,1125232.2185454,0
+CWB.US,D,20210629,000000,85.8226,86.2269,85.7137,86.0792,737820.37739733,0
+CWB.US,D,20210630,000000,86.1092,86.1092,85.5769,85.6449,1530751.0583035,0
+CWB.US,D,20210701,000000,85.8915,86.2478,85.3583,85.8515,1486406.5909987,0
+CWB.US,D,20210702,000000,86.4365,86.4365,85.6649,85.8715,797579.38260169,0
+CWB.US,D,20210706,000000,85.9214,85.9214,85.3094,85.7437,995143.69553319,0
+CWB.US,D,20210707,000000,86.0302,86.3178,84.982,85.1906,508339.18645993,0
+CWB.US,D,20210708,000000,84.4689,84.933,83.6582,84.5277,927466.57205628,0
+CWB.US,D,20210709,000000,84.5777,85.4183,84.5777,85.3583,570703.50799913,0
+CWB.US,D,20210712,000000,85.3983,85.6059,85.0618,85.2396,348394.19901385,0
+CWB.US,D,20210713,000000,85.2396,85.4791,84.7723,84.8832,379380.53535306,0
+CWB.US,D,20210714,000000,85.2795,85.2795,83.9846,84.0036,794554.37094033,0
+CWB.US,D,20210715,000000,84.0735,84.1923,83.0941,83.6382,610867.04859047,0
+CWB.US,D,20210716,000000,84.0635,84.0635,83.0242,83.1929,763390.7408713,0
+CWB.US,D,20210719,000000,81.988,82.9364,81.6116,82.7497,1301514.2722819,0
+CWB.US,D,20210720,000000,83.0841,84.2312,82.7297,84.0036,579834.6359147,0
+CWB.US,D,20210721,000000,84.4289,85.012,84.1134,85.002,1008590.9741934,0
+CWB.US,D,20210722,000000,84.8632,85.0418,84.5527,84.6865,1274515.5423743,0
+CWB.US,D,20210723,000000,84.943,85.4083,84.7553,85.2795,672720.52378951,0
+CWB.US,D,20210726,000000,85.0318,85.3883,84.9031,85.0718,1213805.9623135,0
+CWB.US,D,20210727,000000,84.7853,84.7953,83.4505,84.2502,764523.61775507,0
+CWB.US,D,20210728,000000,84.7064,85.4083,84.5377,85.1108,419773.45596773,0
+CWB.US,D,20210729,000000,85.4083,85.6848,85.1008,85.1008,637022.38120691,0
+CWB.US,D,20210730,000000,84.7164,85.3833,84.6166,84.7264,1012510.4677798,0
+CWB.US,D,20210802,000000,84.8053,85.3484,84.8053,85.0418,1170576.3420216,0
+CWB.US,D,20210803,000000,85.1906,85.1906,84.2801,84.953,582253.64358431,0
+CWB.US,D,20210804,000000,85.2595,85.2595,84.6565,84.8252,724120.6805455,0
+CWB.US,D,20210805,000000,85.2206,85.7187,84.7454,85.6349,523872.9218389,0
+CWB.US,D,20210806,000000,85.6749,85.6749,85.002,85.2106,460131.31850023,0
+CWB.US,D,20210809,000000,85.2795,85.4771,84.8832,85.2296,833210.41399844,0
+CWB.US,D,20210810,000000,85.6649,85.6649,84.973,85.0718,413084.37389004,0
+CWB.US,D,20210811,000000,85.1208,85.1706,84.5976,85.0718,868344.62228788,0
+CWB.US,D,20210812,000000,85.3783,85.3783,84.7553,85.0518,505283.12335436,0
+CWB.US,D,20210813,000000,84.8931,85.1806,84.6565,84.6565,839760.26540694,0
+CWB.US,D,20210816,000000,84.4489,84.6465,83.777,84.1224,557254.22601994,0
+CWB.US,D,20210817,000000,83.7081,83.8668,83.1929,83.5393,1218136.136291,0
+CWB.US,D,20210818,000000,83.6482,84.0136,83.3017,83.3717,787514.70804096,0
+CWB.US,D,20210819,000000,83.0342,83.3717,82.6698,82.9753,637848.75028659,0
+CWB.US,D,20210820,000000,83.2029,83.6781,83.0841,83.6382,213127.09643569,0
+CWB.US,D,20210823,000000,84.0436,84.6365,83.758,84.5077,711806.27876906,0
+CWB.US,D,20210824,000000,85.012,85.4283,84.8832,85.3683,475235.34195777,0
+CWB.US,D,20210825,000000,85.7137,85.8226,85.3983,85.7926,289321.3305605,0
+CWB.US,D,20210826,000000,85.9214,85.9514,85.1507,85.4283,547705.40609682,0
+CWB.US,D,20210827,000000,85.4183,86.3966,85.4183,86.2978,722346.74158779,0
+CWB.US,D,20210830,000000,86.3966,86.5254,86.0752,86.2678,1047257.0338464,0
+CWB.US,D,20210831,000000,86.4755,86.4755,86.0302,86.3767,1921093.7551208,0
+CWB.US,D,20210901,000000,86.4066,86.9697,86.1092,86.8109,1293152.418855,0
+CWB.US,D,20210902,000000,86.9896,87.36,86.8808,87.0974,1883668.7515766,0
+CWB.US,D,20210903,000000,87.2862,87.6515,87.1674,87.6515,1474817.3906934,0
+CWB.US,D,20210907,000000,87.8293,87.8492,87.1864,87.2262,1311785.2886976,0
+CWB.US,D,20210908,000000,87.1864,87.1864,86.4555,86.7321,1078110.1494734,0
+CWB.US,D,20210909,000000,86.6043,86.9208,86.3976,86.6143,389687.6115105,0
+CWB.US,D,20210910,000000,86.9497,86.9497,86.0702,86.0892,1381745.1941535,0
+CWB.US,D,20210913,000000,86.129,86.3767,85.3094,86.1092,706717.84855722,0
+CWB.US,D,20210914,000000,85.9604,86.3687,85.6159,85.7437,856901.66426819,0
+CWB.US,D,20210915,000000,85.2795,86.2758,85.2795,86.179,405094.13613417,0
+CWB.US,D,20210916,000000,85.7537,86.4755,85.7537,86.3866,786174.48764264,0
+CWB.US,D,20210917,000000,86.198,86.5453,86.0402,86.4755,579378.88084652,0
+CWB.US,D,20210920,000000,85.0418,86.4455,84.4877,85.2695,1111338.1997524,0
+CWB.US,D,20210921,000000,86.0003,86.0003,85.1507,85.4283,1436331.6297487,0
+CWB.US,D,20210922,000000,85.2495,86.5743,85.2495,86.2379,1493542.4132092,0
+CWB.US,D,20210923,000000,86.6541,87.0196,86.3567,86.9208,946495.09739767,0
+CWB.US,D,20210924,000000,86.3567,86.9307,86.2878,86.8109,391879.24247576,0
+CWB.US,D,20210927,000000,86.2478,86.7521,86.179,86.5254,1076795.9722218,0
+CWB.US,D,20210928,000000,86.149,86.149,84.6865,84.7653,1076535.5407543,0
+CWB.US,D,20210929,000000,85.012,85.5471,84.3301,84.36,783889.70234477,0
+CWB.US,D,20210930,000000,84.2602,84.8632,84.1823,84.369,540668.74817592,0
+CWB.US,D,20211001,000000,84.974,85.1417,84.0735,84.8842,1115831.6442269,0
+CWB.US,D,20211004,000000,84.7164,84.8003,83.4495,83.6472,1020661.9727137,0
+CWB.US,D,20211005,000000,83.9846,84.5877,83.766,84.2901,690550.06272075,0
+CWB.US,D,20211006,000000,84.0336,84.5677,83.5433,84.5377,671494.49257312,0
+CWB.US,D,20211007,000000,85.0828,85.7347,84.924,85.1916,785827.91345893,0
+CWB.US,D,20211008,000000,85.7347,85.7347,84.7853,84.7853,250710.36217946,0
+CWB.US,D,20211011,000000,85.013,85.1018,84.3101,84.3101,1758785.8529366,0
+CWB.US,D,20211012,000000,84.7753,85.1068,84.2701,84.9141,1245970.2502135,0
+CWB.US,D,20211013,000000,84.8053,85.6659,84.8053,85.5181,940223.70732752,0
+CWB.US,D,20211014,000000,86.0722,86.4575,85.8835,86.2998,819318.39852442,0
+CWB.US,D,20211015,000000,87.0416,87.0416,86.3198,86.4186,863333.31985681,0
+CWB.US,D,20211018,000000,86.0122,86.7351,86.0122,86.6263,592131.00782032,0
+CWB.US,D,20211019,000000,86.5573,87.1992,86.4775,86.9826,452584.81589866,0
+CWB.US,D,20211020,000000,87.5168,87.5168,87.0026,87.2292,946396.9347676,0
+CWB.US,D,20211021,000000,86.7551,87.6745,86.7551,87.6156,335974.6229909,0
+CWB.US,D,20211022,000000,87.1504,87.358,86.6561,86.9238,368096.84119237,0
+CWB.US,D,20211025,000000,86.6363,87.3061,86.6363,87.0705,511529.47193724,0
+CWB.US,D,20211026,000000,87.2892,87.5357,86.6263,86.8339,465979.00660588,0
+CWB.US,D,20211027,000000,87.0805,87.0805,86.0422,86.0522,578853.009614,0
+CWB.US,D,20211028,000000,86.5663,87.0126,86.2728,87.0126,460617.12335313,0
+CWB.US,D,20211029,000000,86.9727,87.1404,86.7151,87.0606,593908.95341598,0
+CWB.US,D,20211101,000000,87.2892,87.8931,87.1992,87.8931,1269103.5761471,0
+CWB.US,D,20211102,000000,87.972,87.972,87.2792,87.5957,1241680.1426157,0
+CWB.US,D,20211103,000000,87.7743,87.7913,87.2792,87.5857,1273117.2257256,0
+CWB.US,D,20211104,000000,87.6156,88.2396,87.5757,87.8433,1545812.010403,0
+CWB.US,D,20211105,000000,88.2196,88.5251,87.8133,88.2096,978499.11977924,0
+CWB.US,D,20211108,000000,88.565,88.7437,88.4961,88.575,913881.06438636,0
+CWB.US,D,20211109,000000,88.6249,88.8425,87.982,88.4073,1071791.6814072,0
+CWB.US,D,20211110,000000,88.3684,88.4862,86.9138,87.1894,859876.59295503,0
+CWB.US,D,20211111,000000,87.7245,87.8333,87.351,87.5657,300789.33006745,0
+CWB.US,D,20211112,000000,87.4179,88.0708,87.4179,88.0119,670317.54267176,0
+CWB.US,D,20211115,000000,88.4562,88.4562,87.6795,87.8133,544250.68251402,0
+CWB.US,D,20211116,000000,87.7933,88.1697,87.6355,88.1408,947178.2291702,0
+CWB.US,D,20211117,000000,88.2596,88.2596,87.0705,87.338,519054.9396895,0
+CWB.US,D,20211118,000000,87.5367,87.5657,86.5175,86.7151,560846.17695293,0
+CWB.US,D,20211119,000000,86.4675,86.9727,86.2498,86.3487,1468425.8014845,0
+CWB.US,D,20211122,000000,86.8439,86.8439,84.9141,85.1816,738279.13744398,0
+CWB.US,D,20211123,000000,84.8452,85.3543,84.0136,84.5277,1823488.0477267,0
+CWB.US,D,20211124,000000,84.35,85.3793,83.8458,85.1916,576511.12972516,0
+CWB.US,D,20211126,000000,83.9646,84.5577,83.9546,84.4589,529151.66735393,0
+CWB.US,D,20211129,000000,84.7653,85.0328,83.8758,84.369,1479783.6184475,0
+CWB.US,D,20211130,000000,83.9446,84.4089,82.7956,83.0732,1095794.4477785,0
+CWB.US,D,20211201,000000,83.1231,83.6282,81.2133,81.2233,1530078.9447853,0
+CWB.US,D,20211202,000000,81.5586,82.1437,81.0156,81.8762,1309987.3099121,0
+CWB.US,D,20211203,000000,81.7972,82.1437,80.1041,80.788,1222916.0553798,0
+CWB.US,D,20211206,000000,80.2529,81.4997,79.8974,81.0745,4430415.0510274,0
+CWB.US,D,20211207,000000,82.1727,82.9743,81.977,82.7576,2393234.9709124,0
+CWB.US,D,20211208,000000,82.8256,83.761,82.3513,83.6971,1036020.4176818,0
+CWB.US,D,20211209,000000,83.8159,83.9846,82.3513,82.4402,1197722.3158742,0
+CWB.US,D,20211210,000000,82.2325,83.0532,81.978,82.4402,804520.88287099,0
+CWB.US,D,20211213,000000,82.3513,82.4302,81.2731,81.6874,1149388.2388187,0
+CWB.US,D,20211214,000000,81.5297,81.5297,80.4036,80.9956,788268.95763732,0
+CWB.US,D,20211215,000000,81.2233,81.7872,80.1539,81.7674,539435.70534309,0
+CWB.US,D,20211216,000000,82.3913,82.4701,80.4115,80.6392,1151392.5594593,0
+CWB.US,D,20211217,000000,80.3597,81.4279,79.9104,81.1184,718101.70866697,0
+CWB.US,D,20211220,000000,80.5593,81.1184,80.0801,80.5094,1226690.30834,0
+CWB.US,D,20211221,000000,81.1583,82.2955,81.0086,82.2955,783143.46602433,0
+CWB.US,D,20211222,000000,81.916,82.5949,81.916,82.5949,565982.68682032,0
+CWB.US,D,20211223,000000,83.173,83.2429,82.4571,83.0732,782644.63959805,0
+CWB.US,D,20211227,000000,82.9234,83.2069,82.7646,83.0931,429389.38707672,0
+CWB.US,D,20211228,000000,83.5224,83.5224,82.5151,82.6049,529012.43668476,0
+CWB.US,D,20211229,000000,82.9833,82.9833,82.0618,82.545,451018.22045548,0
+CWB.US,D,20211230,000000,82.2755,83.4125,82.2755,82.8236,463713.25283833,0
+CWB.US,D,20211231,000000,83.163,83.2179,82.6548,82.7646,322978.09110143,0
+CWB.US,D,20220103,000000,82.8634,83.0732,82.0658,82.4651,1088314.0547033,0
+CWB.US,D,20220104,000000,83.2429,83.2429,81.1983,81.7364,667906.54827808,0
+CWB.US,D,20220105,000000,81.6166,81.6864,79.9314,80.1101,1259009.8534611,0
+CWB.US,D,20220106,000000,79.8116,80.5114,79.0927,80.14,1859999.5378156,0
+CWB.US,D,20220107,000000,79.8515,80.5693,79.4721,79.512,870796.68472067,0
+CWB.US,D,20220110,000000,79.0628,79.7916,78.2451,79.7916,864240.82335522,0
+CWB.US,D,20220111,000000,79.4522,80.5693,79.3124,80.4894,1056567.4588108,0
+CWB.US,D,20220112,000000,80.799,81.2381,80.1999,80.5294,947313.45320142,0
+CWB.US,D,20220113,000000,80.5294,80.6032,79.0529,79.3224,519951.42493352,0
+CWB.US,D,20220114,000000,78.8432,79.3523,78.3051,79.0329,1008942.5566746,0
+CWB.US,D,20220118,000000,78.315,78.7134,77.706,77.8259,1091959.0935893,0
+CWB.US,D,20220119,000000,77.8957,78.335,77.2169,77.2169,1848622.6893223,0
+CWB.US,D,20220120,000000,77.5064,78.6036,77.0681,77.2268,1089979.8144361,0
+CWB.US,D,20220121,000000,76.519,77.2268,75.6015,75.7603,914005.27016319,0
+CWB.US,D,20220124,000000,74.6331,75.8761,73.2016,75.8201,7447181.0514688,0
+CWB.US,D,20220125,000000,75.332,75.4318,74.2248,74.7929,2589987.9396566,0
+CWB.US,D,20220126,000000,75.8301,76.0299,74.134,74.4434,3199697.069876,0
+CWB.US,D,20220127,000000,74.8927,75.5017,73.6857,73.8255,2042973.6786082,0
+CWB.US,D,20220128,000000,74.0751,74.8029,73.1966,74.6132,1297520.6558931,0
+CWB.US,D,20220131,000000,74.8029,76.6887,74.8029,76.6388,1608742.2695543,0
+CWB.US,D,20220201,000000,76.5989,77.152,76.1616,77.1081,1799912.9899578,0
+CWB.US,D,20220202,000000,77.7659,77.7659,76.2634,76.6688,1432453.2042014,0
+CWB.US,D,20220203,000000,75.7503,76.3792,75.2122,75.4218,1161763.7418241,0
+CWB.US,D,20220204,000000,75.4418,76.7087,75.377,76.4292,586009.86667376,0
+CWB.US,D,20220207,000000,76.4292,77.0082,76.2095,76.3394,1500610.1225743,0
+CWB.US,D,20220208,000000,76.1896,77.0082,76.0598,76.8085,721682.64134558,0
+CWB.US,D,20220209,000000,77.3666,78.4099,77.3666,78.325,1248688.7540708,0
+CWB.US,D,20220210,000000,77.5563,79.0229,77.5164,77.9257,3456867.1341098,0
+CWB.US,D,20220211,000000,77.8259,78.3849,76.555,76.7486,697241.14811742,0
+CWB.US,D,20220214,000000,76.489,77.0681,76.1047,76.2894,863602.76625976,0
+CWB.US,D,20220215,000000,76.8085,77.6362,76.7886,77.4764,1023272.2973459,0
+CWB.US,D,20220216,000000,77.128,77.4504,76.7087,77.2568,573056.40614236,0
+CWB.US,D,20220217,000000,76.8385,77.3167,75.7703,75.9101,400057.79221584,0
+CWB.US,D,20220218,000000,75.8701,76.1067,74.9825,75.2222,1023977.4656273,0
+CWB.US,D,20220222,000000,74.3836,75.322,74.0501,74.3436,941296.48464187,0
+CWB.US,D,20220223,000000,74.9825,75.0824,73.4461,73.4761,553971.7878695,0
+CWB.US,D,20220224,000000,71.8797,74.8527,70.4331,74.6531,2954029.0615718,0
+CWB.US,D,20220225,000000,74.9726,76.0498,74.6032,75.9799,976470.75931094,0
+CWB.US,D,20220228,000000,75.4418,76.4492,75.282,75.7203,398090.53297647,0
+CWB.US,D,20220301,000000,75.9499,76.2095,75.0824,75.4218,821617.20705517,0
+CWB.US,D,20220302,000000,75.8801,76.1996,75.1223,75.9599,746270.37685935,0
+CWB.US,D,20220303,000000,76.2095,76.2095,74.8927,75.1722,1335185.0560556,0
+CWB.US,D,20220304,000000,74.8229,75.0425,73.8445,74.125,644847.34514685,0
+CWB.US,D,20220307,000000,74.2348,74.4235,72.4887,72.6685,876221.67252132,0
+CWB.US,D,20220308,000000,72.6685,73.506,71.9196,72.5387,1670767.0285262,0
+CWB.US,D,20220309,000000,73.2564,74.2048,73.2564,73.9053,666104.56285464,0
+CWB.US,D,20220310,000000,73.0068,73.8455,73.0068,73.7855,559354.70597156,0
+CWB.US,D,20220311,000000,73.9253,74.0052,72.6185,72.6185,525737.01015075,0
+CWB.US,D,20220314,000000,72.279,72.6983,71.3516,71.3616,837806.02774093,0
+CWB.US,D,20220315,000000,71.6401,72.319,71.3715,72.319,497232.78602905,0
+CWB.US,D,20220316,000000,73.0268,74.0052,72.6783,73.8854,453342.07047349,0
+CWB.US,D,20220317,000000,73.6857,74.7829,73.495,74.6831,612211.27562675,0
+CWB.US,D,20220318,000000,74.4235,75.8301,74.4235,75.7803,228911.2466873,0
+CWB.US,D,20220321,000000,75.93,75.9799,75.0125,75.4318,295852.15043868,0
+CWB.US,D,20220322,000000,75.6914,76.4392,75.5316,76.3094,330555.6451472,0
+CWB.US,D,20220323,000000,75.8501,76.539,75.6115,75.7603,546734.79805051,0
+CWB.US,D,20220324,000000,76.4492,76.4492,75.5217,76.4392,389306.9809041,0
+CWB.US,D,20220325,000000,76.549,76.549,75.7203,76.3394,418448.26046177,0
+CWB.US,D,20220328,000000,76.2694,76.8185,75.9001,76.6788,478644.99086349,0
+CWB.US,D,20220329,000000,77.1969,77.8159,76.7496,77.6661,534348.27679074,0
+CWB.US,D,20220330,000000,77.6462,77.9057,77.0781,77.3866,1344846.0618417,0
+CWB.US,D,20220331,000000,77.2967,77.5264,76.7686,76.7686,929234.50105704,0
+CWB.US,D,20220401,000000,77.2069,77.2688,76.6887,77.0381,911479.0849281,0
+CWB.US,D,20220404,000000,77.3366,77.8159,77.2229,77.8159,335345.58083086,0
+CWB.US,D,20220405,000000,77.7959,77.7959,76.529,76.529,1143792.9689047,0
+CWB.US,D,20220406,000000,76.0498,76.0498,75.1513,75.7303,646706.42516125,0
+CWB.US,D,20220407,000000,75.5616,75.9499,74.8349,75.6215,503184.64672172,0
+CWB.US,D,20220408,000000,75.1223,75.6285,74.8827,75.2022,366670.47807786,0
+CWB.US,D,20220411,000000,74.5733,75.2222,74.2548,74.6831,947135.1578121,0
+CWB.US,D,20220412,000000,75.8201,76.0099,74.5333,74.6631,504215.35433747,0
+CWB.US,D,20220413,000000,74.9127,75.7903,74.6291,75.6714,506068.42439493,0
+CWB.US,D,20220414,000000,75.7803,75.8102,75.1323,75.1722,358376.73749637,0
+CWB.US,D,20220418,000000,74.8129,75.0824,74.3836,74.5932,563723.9446692,0
+CWB.US,D,20220419,000000,74.713,75.4818,74.5333,75.1922,711487.75105107,0
+CWB.US,D,20220420,000000,75.0924,75.4088,74.5333,74.5932,795324.64708853,0
+CWB.US,D,20220421,000000,74.9327,75.2122,73.3542,73.4761,615973.50867314,0
+CWB.US,D,20220422,000000,73.4062,73.536,72.269,72.3889,550024.24781737,0
+CWB.US,D,20220425,000000,71.6701,72.8581,71.6701,72.7583,2892923.8260122,0
+CWB.US,D,20220426,000000,72.7583,73.0867,71.3017,71.3516,709152.88277868,0
+CWB.US,D,20220427,000000,71.3516,71.8697,70.9822,71.092,646295.74477013,0
+CWB.US,D,20220428,000000,71.8598,72.1592,70.8424,71.9196,417580.82334299,0
+CWB.US,D,20220429,000000,71.4315,72.4288,70.6927,70.7626,436784.63909521,0
+CWB.US,D,20220502,000000,70.9622,71.1719,70.0837,70.8125,1200383.7251406,0
+CWB.US,D,20220503,000000,70.8225,71.3117,70.7925,71.0222,446871.35016474,0
+CWB.US,D,20220504,000000,71.2418,72.0304,70.0438,72.0304,772389.64973412,0
+CWB.US,D,20220505,000000,71.2018,71.4415,69.4347,69.9738,2029082.6647937,0
+CWB.US,D,20220506,000000,69.7542,69.7542,68.3865,68.726,1133663.1864771,0
+CWB.US,D,20220509,000000,68.1669,68.3665,66.0803,66.2201,543237.00310962,0
+CWB.US,D,20220510,000000,66.889,67.4681,65.3615,65.9805,573815.66403617,0
+CWB.US,D,20220511,000000,65.9506,66.3899,64.7526,64.8524,475785.25301806,0
+CWB.US,D,20220512,000000,64.5528,65.1719,63.7542,64.8823,812020.3074765,0
+CWB.US,D,20220513,000000,65.3915,66.6994,65.3915,66.5596,654645.5782831,0
+CWB.US,D,20220516,000000,66.3099,66.8191,66.0803,66.1901,428026.12851011,0
+CWB.US,D,20220517,000000,66.9888,67.7876,66.6994,67.6677,392185.75027986,0
+CWB.US,D,20220518,000000,66.889,67.7326,66.4198,66.6194,921343.42759073,0
+CWB.US,D,20220519,000000,66.29,66.9988,66.0105,66.5296,749447.64076327,0
+CWB.US,D,20220520,000000,67.2285,67.4081,65.9582,66.7892,406051.72260711,0
+CWB.US,D,20220523,000000,67.0787,67.2223,66.5296,67.1286,409102.77741524,0
+CWB.US,D,20220524,000000,66.29,66.6544,65.6889,65.8707,562925.62205526,0
+CWB.US,D,20220525,000000,65.5013,66.849,64.9821,66.6594,369572.28562189,0
+CWB.US,D,20220526,000000,66.859,67.9272,66.6694,67.8774,754755.43440353,0
+CWB.US,D,20220527,000000,68.1669,69.1752,68.1669,69.0554,473963.23440481,0
+CWB.US,D,20220531,000000,69.1053,69.2151,68.4963,68.6161,499028.76149556,0
+CWB.US,D,20220601,000000,68.9556,69.0354,67.8474,68.1769,428437.81056072,0
+CWB.US,D,20220602,000000,68.2667,69.3149,68.1196,69.285,264610.39092939,0
+CWB.US,D,20220603,000000,68.7958,69.0654,68.4963,68.6461,457602.12828667,0
+CWB.US,D,20220606,000000,69.2551,69.3549,68.7459,68.8058,705521.86712554,0
+CWB.US,D,20220607,000000,68.4664,69.4947,68.3847,69.3949,463099.23557064,0
+CWB.US,D,20220608,000000,69.1053,69.7542,68.9657,69.1053,407652.37447296,0
+CWB.US,D,20220609,000000,69.2351,69.2351,68.0218,68.097,843950.20705578,0
+CWB.US,D,20220610,000000,67.0887,67.6428,66.7392,66.7792,625719.6555159,0
+CWB.US,D,20220613,000000,65.1419,65.731,63.9339,63.9839,1181355.1997992,0
+CWB.US,D,20220614,000000,64.1635,64.6102,63.4926,63.874,381548.12649054,0
+CWB.US,D,20220615,000000,64.3832,65.3016,64.1335,65.1019,684776.4974174,0
+CWB.US,D,20220616,000000,64.1835,64.3832,62.7109,62.9555,466717.22965039,0
+CWB.US,D,20220617,000000,63.1652,63.7642,62.8075,63.1552,375732.49148859,0
+CWB.US,D,20220621,000000,63.8939,64.473,63.8441,64.1037,454531.04028874,0
+CWB.US,D,20220622,000000,63.4248,64.6028,63.4248,64.2633,737221.385022,0
+CWB.US,D,20220623,000000,64.4131,64.9522,64.2184,64.9123,471885.79262147,0
+CWB.US,D,20220624,000000,65.2018,65.9705,65.0569,65.9506,449509.72126276,0
+CWB.US,D,20220627,000000,66.2301,66.2301,65.681,66.0205,433353.95534019,0
+CWB.US,D,20220628,000000,65.9506,66.2651,65.0022,65.1319,404043.39532861,0
+CWB.US,D,20220629,000000,65.1319,65.1319,64.5928,64.9921,315159.13711843,0
+CWB.US,D,20220630,000000,64.5628,65.1118,64.0517,64.453,481908.3974836,0
+CWB.US,D,20220701,000000,64.0337,64.7775,63.6943,64.6826,403567.60707062,0
+CWB.US,D,20220705,000000,64.4031,65.0721,63.874,65.0721,756536.38497768,0
+CWB.US,D,20220706,000000,64.7426,65.6211,64.6228,64.8324,490972.41421331,0
+CWB.US,D,20220707,000000,64.9921,65.7509,64.9921,65.641,489926.68170521,0
+CWB.US,D,20220708,000000,65.2917,66.0354,65.1119,65.7908,404987.96022817,0
+CWB.US,D,20220711,000000,65.711,65.711,64.9422,65.082,184764.10630216,0
+CWB.US,D,20220712,000000,64.9921,65.4929,64.5928,64.8224,452418.54042323,0
+CWB.US,D,20220713,000000,64.1236,64.9921,64.1236,64.5828,522051.90488514,0
+CWB.US,D,20220714,000000,64.1935,65.0521,64.1285,64.6328,4212591.1732406,0
+CWB.US,D,20220715,000000,64.8923,65.3002,64.5816,65.0221,754478.97638415,0
+CWB.US,D,20220718,000000,65.5013,65.7707,65.0421,65.1919,287073.60666377,0
+CWB.US,D,20220719,000000,65.5612,66.1503,65.2754,66.1403,359303.27252509,0
+CWB.US,D,20220720,000000,66.29,66.9988,66.0713,66.879,896091.59183475,0
+CWB.US,D,20220721,000000,66.6494,67.1186,66.3998,67.1186,389692.61980795,0
+CWB.US,D,20220722,000000,66.899,67.4281,66.3898,66.6294,384853.60280925,0
+CWB.US,D,20220725,000000,66.869,66.869,66.3002,66.5396,998915.94517448,0
+CWB.US,D,20220726,000000,66.1203,66.4896,65.671,65.8008,655120.36488161,0
+CWB.US,D,20220727,000000,66.2101,66.9788,66.1662,66.8291,347366.49637658,0
+CWB.US,D,20220728,000000,67.0288,67.5279,66.6894,67.488,602567.29805203,0
+CWB.US,D,20220729,000000,67.2983,67.8574,67.2983,67.8574,418189.83231322,0
+CWB.US,D,20220801,000000,67.6576,68.0472,67.2579,67.7175,580309.9300415,0
+CWB.US,D,20220802,000000,67.3179,68.3769,67.3179,67.9873,431823.05475082,0
+CWB.US,D,20220803,000000,68.237,69.0363,68.1472,68.9863,1007566.775658,0
+CWB.US,D,20220804,000000,69.1362,69.2661,68.7189,69.0063,757784.52623069,0
+CWB.US,D,20220805,000000,68.5967,69.2661,68.3869,69.0363,949216.98878948,0
+CWB.US,D,20220808,000000,69.2361,69.8406,69.2361,69.4859,536384.43949798,0
+CWB.US,D,20220809,000000,69.1162,69.2061,68.6342,68.8964,481640.97694137,0
+CWB.US,D,20220810,000000,69.6457,69.9255,69.2861,69.8755,1439410.8497845,0
+CWB.US,D,20220811,000000,70.1353,70.7447,69.9355,70.0354,998233.17193649,0
+CWB.US,D,20220812,000000,70.3251,70.7546,70.0554,70.6648,392931.20421968,0
+CWB.US,D,20220815,000000,70.5149,71.2143,70.3251,71.0445,10243423.393827,0
+CWB.US,D,20220816,000000,70.8746,70.9645,70.395,70.8446,409773.72966974,0
+CWB.US,D,20220817,000000,70.3451,70.435,69.9555,70.1253,1412792.3128011,0
+CWB.US,D,20220818,000000,70.2852,70.4549,69.9654,70.3451,491048.64893906,0
+CWB.US,D,20220819,000000,69.9155,69.9654,69.4359,69.5358,446280.38152331,0
+CWB.US,D,20220822,000000,68.6067,69.0313,68.267,68.6267,932919.96618427,0
+CWB.US,D,20220823,000000,68.5168,69.1662,68.5168,68.8765,567491.11364886,0
+CWB.US,D,20220824,000000,68.7865,69.2761,68.6916,69.0863,785898.44165479,0
+CWB.US,D,20220825,000000,69.396,69.9455,68.9963,69.9055,255152.19945046,0
+CWB.US,D,20220826,000000,69.6957,69.9854,68.7366,68.8165,188259.53775479,0
+CWB.US,D,20220829,000000,68.3769,68.8365,67.9373,68.4968,907132.19500133,0
+CWB.US,D,20220830,000000,68.5368,68.7865,67.8974,68.1371,480841.23974314,0
+CWB.US,D,20220831,000000,68.237,68.5468,67.8975,67.9573,764624.83162831,0
+CWB.US,D,20220901,000000,67.248,67.5077,66.7784,67.3279,814117.45395725,0
+CWB.US,D,20220902,000000,67.8374,67.8374,66.8883,66.9782,2734334.5111921,0
+CWB.US,D,20220906,000000,67.2879,67.2879,66.4887,66.5686,3902448.2791639,0
+CWB.US,D,20220907,000000,66.6385,67.5077,66.6285,67.4078,666821.67662138,0
+CWB.US,D,20220908,000000,67.158,67.9173,66.8683,67.9173,457623.83792822,0
+CWB.US,D,20220909,000000,67.9473,68.7666,67.9473,68.6467,530940.42119865,0
+CWB.US,D,20220912,000000,69.0363,69.2061,68.8265,69.1862,1105433.9897146,0
+CWB.US,D,20220913,000000,68.237,68.7056,67.6376,67.8774,930922.12457267,0
+CWB.US,D,20220914,000000,67.8074,68.2727,67.4687,68.0172,395463.53852696,0
+CWB.US,D,20220915,000000,67.8674,68.247,67.4478,67.6376,509220.39966978,0
+CWB.US,D,20220916,000000,66.9183,67.3479,66.7784,66.9482,788137.5056253,0
+CWB.US,D,20220919,000000,66.2788,67.148,66.2788,66.9482,985021.99386463,0
+CWB.US,D,20220920,000000,66.5386,66.8683,66.1989,66.2988,537903.84008235,0
+CWB.US,D,20220921,000000,66.2888,66.7684,65.6594,65.6594,431493.75119861,0
+CWB.US,D,20220922,000000,65.4896,65.7493,64.7602,64.7802,1230380.1651741,0
+CWB.US,D,20220923,000000,64.2407,64.4705,63.3615,63.7312,890459.82640195,0
+CWB.US,D,20220926,000000,63.4914,64.3406,63.3915,63.4614,1326029.3346358,0
+CWB.US,D,20220927,000000,63.6213,64.5005,63.2217,63.4714,528196.89221198,0
+CWB.US,D,20220928,000000,63.4315,64.5305,63.3216,64.2907,603304.12610522,0
+CWB.US,D,20220929,000000,63.7911,64.6603,63.1818,63.5514,605043.72967283,0
+CWB.US,D,20220930,000000,63.5114,64.0509,63.1917,63.2417,1148718.8897614,0
+CWB.US,D,20221003,000000,63.2516,64.3704,63.0918,64.0809,575911.87591257,0
+CWB.US,D,20221004,000000,65.2898,65.7593,64.9501,65.6694,1272879.3409398,0
+CWB.US,D,20221005,000000,65.4196,65.8492,65.06,65.6195,1129783.4350479,0
+CWB.US,D,20221006,000000,65.6894,66.0091,65.2698,65.6095,2711025.0244933,0
+CWB.US,D,20221007,000000,65.1799,65.3997,64.6204,64.7902,832059.99340087,0
+CWB.US,D,20221010,000000,64.7203,64.7503,64.17,64.2907,414023.64724631,0
+CWB.US,D,20221011,000000,63.7212,64.3372,63.3915,63.6613,772820.38629552,0
+CWB.US,D,20221012,000000,63.1717,63.9909,63.1717,63.3615,1092791.3357086,0
+CWB.US,D,20221013,000000,62.5423,63.7512,62.1626,63.5114,514367.14394173,0
+CWB.US,D,20221014,000000,63.6912,64.1286,62.7921,62.842,277518.81701194,0
+CWB.US,D,20221017,000000,63.4115,64.2907,63.4115,63.7012,318125.24804442,0
+CWB.US,D,20221018,000000,64.4405,64.9301,64.0209,64.3107,394215.38798104,0
+CWB.US,D,20221019,000000,64.1508,64.1608,63.5763,63.971,997977.93666046,0
+CWB.US,D,20221020,000000,63.6912,64.3606,63.4415,63.6013,524870.82624238,0
+CWB.US,D,20221021,000000,63.4115,64.1108,63.2417,64.0109,395488.56159324,0
+CWB.US,D,20221024,000000,63.8311,64.4106,63.4415,64.0109,674994.21006761,0
+CWB.US,D,20221025,000000,64.1708,64.8502,63.2516,64.7503,344828.86345311,0
+CWB.US,D,20221026,000000,64.6803,65.3697,64.3606,64.8602,390526.98801173,0
+CWB.US,D,20221027,000000,64.6104,65.3297,64.5804,64.7503,375276.93049957,0
+CWB.US,D,20221028,000000,64.7103,65.3947,64.6404,65.2598,477282.95971848,0
+CWB.US,D,20221031,000000,65.0999,65.4182,64.9101,65.03,328968.24312378,0
+CWB.US,D,20221101,000000,65.56,65.83,65.24,65.4,259209,0
+CWB.US,D,20221102,000000,65.4,65.475,64.14,64.21,427734,0
+CWB.US,D,20221103,000000,63.55,64.3802,63.55,63.94,579673,0
+CWB.US,D,20221104,000000,64.35,64.701,63.75,64.21,437215,0
+CWB.US,D,20221107,000000,64.53,64.53,64.0201,64.33,827122,0
+CWB.US,D,20221108,000000,64.36,64.926,64.17,64.57,241822,0
+CWB.US,D,20221109,000000,64.13,64.46,63.6,63.68,580675,0
+CWB.US,D,20221110,000000,64.57,65.8,64.57,65.68,753228,0
+CWB.US,D,20221111,000000,65.69,66.47,65.57,66.22,634719,0
+CWB.US,D,20221114,000000,66.25,66.66,65.87,65.87,2160828,0
+CWB.US,D,20221115,000000,66.8,67.0499,66.319,66.75,721878,0
+CWB.US,D,20221116,000000,66.26,66.545,66.12,66.25,372722,0
+CWB.US,D,20221117,000000,65.75,66.0892,65.5001,65.8,206760,0
+CWB.US,D,20221118,000000,66.39,66.639,65.2,65.98,315227,0
+CWB.US,D,20221121,000000,65.74,65.93,65.5101,65.71,371547,0
+CWB.US,D,20221122,000000,65.46,66.1399,65.366,65.98,244137,0
+CWB.US,D,20221123,000000,66.16,66.43,65.83,66.2,179791,0
+CWB.US,D,20221125,000000,66.28,66.5959,65.98,66.2,111507,0
+CWB.US,D,20221128,000000,66,66.39,65.32,65.74,495991,0
+CWB.US,D,20221129,000000,65.73,65.96,65.57,65.76,1215511,0
+CWB.US,D,20221130,000000,65.95,66.69,65.3801,66.64,529920,0
+CWB.US,D,20221201,000000,67.07,67.28,66.6901,67.01,660587,0
+CWB.US,D,20221202,000000,66.4,67.26,66.33,67,514324,0
+CWB.US,D,20221205,000000,66.75,67.1029,66.33,66.33,818942,0
+CWB.US,D,20221206,000000,66.23,66.593,65.66,65.76,558500,0
+CWB.US,D,20221207,000000,65.59,65.99,65.59,65.73,562138,0
+CWB.US,D,20221208,000000,65.91,66.29,65.785,66.08,716140,0
+CWB.US,D,20221209,000000,65.8,66.1799,65.73,65.77,345894,0
+CWB.US,D,20221212,000000,65.54,66.29,65.41,66.19,656009,0
+CWB.US,D,20221213,000000,66.87,67.3693,66.29,66.59,641074,0
+CWB.US,D,20221214,000000,66.37,67.03,66.25,66.53,401339,0
+CWB.US,D,20221215,000000,65.67,66.74,65.33,65.45,1973760,0
+CWB.US,D,20221216,000000,65.02,65.46,65,65.29,978415,0
+CWB.US,D,20221219,000000,64.93,64.96,64.44,64.55,397536,0
+CWB.US,D,20221220,000000,64.64,64.78,64.29,64.64,499267,0
+CWB.US,D,20221221,000000,64.85,65.2,64.67,65,582216,0
+CWB.US,D,20221222,000000,65.07,65.1599,64.12,64.57,650679,0
+CWB.US,D,20221223,000000,64.65,65.1258,64.3208,64.61,287713,0
+CWB.US,D,20221227,000000,64.38,64.559,64.1629,64.25,399175,0
+CWB.US,D,20221228,000000,64.17,64.4525,63.64,63.71,744932,0
+CWB.US,D,20221229,000000,64.05,64.5356,63.87,64.35,555283,0
+CWB.US,D,20221230,000000,64.13,64.45,64.03,64.34,592112,0
+CWB.US,D,20230103,000000,64.51,64.84,63.99,64.11,1000635,0
+CWB.US,D,20230104,000000,64.42,65.07,64.36,64.83,772045,0
+CWB.US,D,20230105,000000,64.7,64.83,64.4201,64.52,1441065,0
+CWB.US,D,20230106,000000,64.9,65.225,64.53,64.99,1013676,0
+CWB.US,D,20230109,000000,65.41,65.72,65.29,65.46,554812,0
+CWB.US,D,20230110,000000,65.51,65.965,64.8601,65.94,364269,0
+CWB.US,D,20230111,000000,66,66.27,65.85,66.26,929599,0
+CWB.US,D,20230112,000000,66.35,66.79,66.02,66.71,652942,0
+CWB.US,D,20230113,000000,66.55,67.22,66.55,67.07,419132,0
+CWB.US,D,20230117,000000,66.87,67.41,66.87,67.28,899462,0
+CWB.US,D,20230118,000000,67.94,67.94,67,67.08,690027,0
+CWB.US,D,20230119,000000,66.51,67.34,66.4045,66.68,607307,0
+CWB.US,D,20230120,000000,66.73,67.34,66.73,67.3,2400343,0
+CWB.US,D,20230123,000000,67.5,67.99,67.5,67.88,442494,0
+CWB.US,D,20230124,000000,67.85,67.9899,67.57,67.82,842122,0
+CWB.US,D,20230125,000000,66.87,67.77,66.87,67.7,363923,0
+CWB.US,D,20230126,000000,67.93,68.13,67.6401,67.9,350196,0
+CWB.US,D,20230127,000000,68.06,68.4425,67.7401,68.32,401072,0
+CWB.US,D,20230130,000000,68.13,68.42,67.8,67.83,428448,0
+CWB.US,D,20230131,000000,67.84,68.56,67.83,68.21,926098,0
+CWB.US,D,20230201,000000,67.88,69.01,67.88,68.67,452399,0
+CWB.US,D,20230202,000000,68.83,69.76,68.83,69.54,578084,0
+CWB.US,D,20230203,000000,68.93,69.63,68.81,69.09,873486,0
+CWB.US,D,20230206,000000,68.76,68.9699,68.5,68.56,867784,0
+CWB.US,D,20230207,000000,68.67,69.006,68.32,68.8,1329940,0
+CWB.US,D,20230208,000000,68.94,69.18,67.82,68.87,520442,0
+CWB.US,D,20230209,000000,69.04,69.31,68.19,68.46,685773,0
+CWB.US,D,20230210,000000,68.18,68.37,67.951,68.23,350987,0
+CWB.US,D,20230213,000000,68.08,68.98,68.08,68.81,5533516,0
+CWB.US,D,20230214,000000,68.48,69.08,68.41,68.91,1211145,0
+CWB.US,D,20230215,000000,68.48,69.25,68.48,69.22,698183,0
+CWB.US,D,20230216,000000,68.83,69.29,68.52,68.64,800808,0
+CWB.US,D,20230217,000000,68.41,68.74,68.0306,68.31,732778,0
+CWB.US,D,20230221,000000,67.86,68,67.37,67.46,702684,0
+CWB.US,D,20230222,000000,67.42,67.81,67.2694,67.55,911925,0
+CWB.US,D,20230223,000000,68.12,68.2,67.2,67.68,460035,0
+CWB.US,D,20230224,000000,67.32,67.43,67.01,67.15,519980,0
+CWB.US,D,20230227,000000,67.72,67.75,67.01,67.22,1039336,0
+CWB.US,D,20230228,000000,66.91,67.3672,66.81,67.05,1075992,0
+CWB.US,D,20230301,000000,67.03,67.22,66.7181,67.01,591040,0
+CWB.US,D,20230302,000000,66.42,67.33,66.36,67.26,560597,0
+CWB.US,D,20230303,000000,67.41,67.97,67.33,67.77,491024,0
+CWB.US,D,20230306,000000,67.68,68.1899,67.47,67.62,352052,0
+CWB.US,D,20230307,000000,67.5,68.08,67.27,67.41,741296,0
+CWB.US,D,20230308,000000,67.57,67.57,67.1252,67.41,216759,0
+CWB.US,D,20230309,000000,67.62,67.62,66.501,66.54,543423,0
+CWB.US,D,20230310,000000,66.38,66.402,65.5836,65.68,1206802,0
+CWB.US,D,20230313,000000,65.06,65.58,64.45,65.04,4856713,0
+CWB.US,D,20230314,000000,65.51,65.82,64.385,65.02,18483079,0
+CWB.US,D,20230315,000000,64.79,65.13,64.4276,64.87,1704118,0
+CWB.US,D,20230316,000000,65.12,65.64,64.46,65.47,834975,0
+CWB.US,D,20230317,000000,65.2,65.6,64.84,64.99,956332,0
+CWB.US,D,20230320,000000,64.9,65.33,64.84,65.14,714933,0
+CWB.US,D,20230321,000000,65.38,65.994,65.38,65.88,753491,0
+CWB.US,D,20230322,000000,65.71,66.25,65.4201,65.49,438304,0
+CWB.US,D,20230323,000000,65.48,66.12,65.29,65.52,324260,0
+CWB.US,D,20230324,000000,65.25,65.59,65.1359,65.39,316150,0
+CWB.US,D,20230327,000000,65.95,65.95,65.38,65.57,408167,0
+CWB.US,D,20230328,000000,65.69,65.91,65.41,65.54,437099,0
+CWB.US,D,20230329,000000,65.8,66.1,65.7256,66.04,400094,0
+CWB.US,D,20230330,000000,66.19,66.5,66.19,66.37,612259,0
+CWB.US,D,20230331,000000,66.4,67.16,66.15,67.07,1059685,0
+CWB.US,D,20230403,000000,66.97,66.97,66.55,66.86,723891,0
+CWB.US,D,20230404,000000,66.86,66.9824,66.39,66.53,913714,0
+CWB.US,D,20230405,000000,66.26,66.6346,66.1101,66.25,938289,0
+CWB.US,D,20230406,000000,66.06,66.464,66,66.3,685048,0
+CWB.US,D,20230410,000000,66.03,66.68,66.03,66.52,903413,0
+CWB.US,D,20230411,000000,66.77,66.92,66.532,66.77,298189,0
+CWB.US,D,20230412,000000,66.91,67.13,66.57,66.64,836144,0
+CWB.US,D,20230413,000000,66.83,67.09,66.7,67.06,504820,0
+CWB.US,D,20230414,000000,67.16,67.16,66.6301,66.87,449999,0
+CWB.US,D,20230417,000000,66.66,67.2235,66.66,67.13,638992,0
+CWB.US,D,20230418,000000,67.19,67.205,66.9,67.02,392828,0
+CWB.US,D,20230419,000000,66.9,67.09,66.32,66.84,670853,0
+CWB.US,D,20230420,000000,66.55,66.89,66.51,66.68,536106,0
+CWB.US,D,20230421,000000,66.85,66.85,66.31,66.62,501273,0
+CWB.US,D,20230424,000000,66.78,66.81,66.4,66.74,1076936,0
+CWB.US,D,20230425,000000,66.45,66.567,65.7817,65.86,1014237,0
+CWB.US,D,20230426,000000,65.8,66.16,65.62,65.75,1041461,0
+CWB.US,D,20230427,000000,65.87,65.955,65.5525,65.81,656231,0
+CWB.US,D,20230428,000000,65.64,66.11,65.64,66.03,767925,0
+CWB.US,D,20230501,000000,65.74,66.285,65.74,66.05,718199,0
+CWB.US,D,20230502,000000,65.81,66.1237,65.331,65.5,481503,0
+CWB.US,D,20230503,000000,65.72,65.99,65.43,65.5,768722,0
+CWB.US,D,20230504,000000,65.52,65.66,65.31,65.49,600017,0
+CWB.US,D,20230505,000000,65.71,66.11,65.43,66.07,814032,0
+CWB.US,D,20230508,000000,66.05,66.26,65.55,66.2,368965,0
+CWB.US,D,20230509,000000,66.02,66.26,65.55,66.16,538592,0
+CWB.US,D,20230510,000000,66.23,66.6699,65.74,66.34,543286,0
+CWB.US,D,20230511,000000,66.23,66.52,66.1501,66.33,706699,0
+CWB.US,D,20230512,000000,66.26,66.7368,65.94,66.31,444011,0
+CWB.US,D,20230515,000000,66.42,66.6367,66.2001,66.58,485935,0
+CWB.US,D,20230516,000000,66.4,66.495,66.0734,66.18,695349,0
+CWB.US,D,20230517,000000,66.29,66.65,66.11,66.42,633193,0
+CWB.US,D,20230518,000000,66.4,66.72,66.1402,66.58,565453,0
+CWB.US,D,20230519,000000,66.64,66.9,66.41,66.53,850425,0
+CWB.US,D,20230522,000000,66.46,66.97,66.4112,66.73,775167,0
+CWB.US,D,20230523,000000,66.71,66.95,66.33,66.48,1019412,0
+CWB.US,D,20230524,000000,66.44,66.5492,66.17,66.39,1132257,0
+CWB.US,D,20230525,000000,66.51,66.54,66.12,66.33,1165436,0
+CWB.US,D,20230526,000000,66.26,66.8,65.86,66.64,494929,0
+CWB.US,D,20230530,000000,66.8,67.21,66.62,66.9,7507413,0
+CWB.US,D,20230531,000000,66.68,66.963,66.5174,66.86,1368754,0
+CWB.US,D,20230601,000000,66.88,67.14,66.3831,67.03,1212979,0
+CWB.US,D,20230602,000000,67.35,67.72,67.2,67.6,920534,0
+CWB.US,D,20230605,000000,67.6,68,67.58,67.94,2485852,0
+CWB.US,D,20230606,000000,67.79,68.34,67.79,68.3,1098334,0
+CWB.US,D,20230607,000000,68.32,68.6684,68.07,68.16,1222963,0
+CWB.US,D,20230608,000000,68.27,68.6,67.9301,68.42,1167658,0
+CWB.US,D,20230609,000000,68.59,68.79,68.218,68.31,788450,0
+CWB.US,D,20230612,000000,68.51,68.741,68.3518,68.68,1182256,0
+CWB.US,D,20230613,000000,68.8,69.17,68.6,69.1,961212,0
+CWB.US,D,20230614,000000,69.01,69.3244,68.7982,69.05,931683,0
+CWB.US,D,20230615,000000,68.86,69.5965,68.85,69.44,1051404,0
+CWB.US,D,20230616,000000,69.6,69.715,69.3147,69.43,719689,0
+CWB.US,D,20230620,000000,69.12,69.45,69.04,69.39,769585,0
+CWB.US,D,20230621,000000,69.23,69.66,68.92,69.4,10037542,0
+CWB.US,D,20230622,000000,69.04,69.3708,68.99,69.27,1187284,0
+CWB.US,D,20230623,000000,69,69.165,68.79,68.79,838339,0
+CWB.US,D,20230626,000000,68.71,69.1599,68.68,68.79,546148,0
+CWB.US,D,20230627,000000,68.81,69.3256,68.72,69.2,1123628,0
+CWB.US,D,20230628,000000,69.24,69.6582,69.1499,69.49,1087722,0
+CWB.US,D,20230629,000000,69.39,69.73,69.39,69.64,601978,0
+CWB.US,D,20230630,000000,69.71,70.23,69.71,69.95,934037,0
+CWB.US,D,20230703,000000,70.74,70.74,69.99,70.35,973135,0
+CWB.US,D,20230705,000000,70.25,70.54,70.1,70.38,1448900,0
+CWB.US,D,20230706,000000,69.82,70.12,69.38,69.59,1086957,0
+CWB.US,D,20230707,000000,69.6,70.19,69.29,69.72,932632,0
+CWB.US,D,20230710,000000,69.9,70.45,69.8369,70.32,447866,0
+CWB.US,D,20230711,000000,70.37,70.76,70.325,70.66,491739,0
+CWB.US,D,20230712,000000,71.36,71.36,70.6945,70.82,556441,0
+CWB.US,D,20230713,000000,70.88,71.42,70.84,71.31,760113,0
+CWB.US,D,20230714,000000,71.34,71.4,70.8783,70.95,543960,0
+CWB.US,D,20230717,000000,71.09,71.5,70.9899,71.5,1667476,0
+CWB.US,D,20230718,000000,71.5,71.69,71.315,71.61,1138450,0
+CWB.US,D,20230719,000000,71.64,71.8871,71.5,71.66,850424,0
+CWB.US,D,20230720,000000,71.35,71.6116,71.02,71.09,804074,0
+CWB.US,D,20230721,000000,71.26,71.46,71.1,71.21,697155,0
+CWB.US,D,20230724,000000,71.19,71.46,71.0001,71.21,823402,0
+CWB.US,D,20230725,000000,71.27,71.44,71.07,71.23,836077,0
+CWB.US,D,20230726,000000,71.16,71.41,71.04,71.27,1013027,0
+CWB.US,D,20230727,000000,71.39,71.725,70.9401,71.05,1056341,0
+CWB.US,D,20230728,000000,71.34,71.734,71.34,71.69,1252283,0
+CWB.US,D,20230731,000000,71.85,71.99,71.72,71.9,1078014,0
+CWB.US,D,20230801,000000,71.71,71.8013,71.4351,71.6,1328978,0
+CWB.US,D,20230802,000000,71.22,71.26,70.6,70.67,918719,0
+CWB.US,D,20230803,000000,70.52,70.7199,70.111,70.46,910376,0
+CWB.US,D,20230804,000000,70.78,70.885,70.01,70.3,1208607,0
+CWB.US,D,20230807,000000,70.59,70.63,70.22,70.63,1508410,0
+CWB.US,D,20230808,000000,70.18,70.44,69.9328,70.16,1152600,0
+CWB.US,D,20230809,000000,70.27,70.3996,69.8652,69.89,580893,0
+CWB.US,D,20230810,000000,70.08,70.3894,69.74,69.76,743710,0
+CWB.US,D,20230811,000000,69.6,69.9436,69.3918,69.86,838978,0
+CWB.US,D,20230814,000000,69.85,70.092,69.61,70.01,345348,0
+CWB.US,D,20230815,000000,69.75,69.99,69.45,69.46,917099,0
+CWB.US,D,20230816,000000,69.3,69.485,69.09,69.15,457809,0
+CWB.US,D,20230817,000000,69.29,69.29,68.5439,68.6,967136,0
+CWB.US,D,20230818,000000,68.35,68.59,68.215,68.59,981914,0
+CWB.US,D,20230821,000000,68.67,68.86,68.53,68.67,460978,0
+CWB.US,D,20230822,000000,68.96,68.96,68.26,68.26,1120111,0
+CWB.US,D,20230823,000000,68.62,69.045,68.62,68.89,695148,0
+CWB.US,D,20230824,000000,69.02,69.0901,68.28,68.37,1692338,0
+CWB.US,D,20230825,000000,68.49,68.682,68.2796,68.57,1517702,0
+CWB.US,D,20230828,000000,68.75,68.94,68.53,68.73,645987,0
+CWB.US,D,20230829,000000,68.64,69.4,68.64,69.31,840408,0
+CWB.US,D,20230830,000000,69.38,69.7137,69.34,69.63,432608,0
+CWB.US,D,20230831,000000,69.65,69.847,69.65,69.78,841700,0
+CWB.US,D,20230901,000000,69.96,69.96,69.5401,69.7,803172,0
+CWB.US,D,20230905,000000,69.77,69.78,69.2841,69.54,852218,0
+CWB.US,D,20230906,000000,69.38,69.65,69.21,69.38,690883,0
+CWB.US,D,20230907,000000,68.97,69.25,68.93,69.05,1098380,0
+CWB.US,D,20230908,000000,69.18,69.2344,68.9458,69.04,492531,0
+CWB.US,D,20230911,000000,69.3,69.5,69.08,69.25,783521,0
+CWB.US,D,20230912,000000,69.15,69.39,69.07,69.15,322251,0
+CWB.US,D,20230913,000000,69.22,69.22,69.01,69.04,276553,0
+CWB.US,D,20230914,000000,69.18,69.475,69.08,69.41,411805,0
+CWB.US,D,20230915,000000,69.21,69.3804,68.99,69.01,445902,0
+CWB.US,D,20230918,000000,68.88,69,68.67,68.67,412444,0
+CWB.US,D,20230919,000000,68.78,68.88,68.63,68.84,804916,0
+CWB.US,D,20230920,000000,68.92,69.23,68.55,68.55,278505,0
+CWB.US,D,20230921,000000,68.2,68.37,67.96,68.01,642413,0
+CWB.US,D,20230922,000000,68.19,68.19,67.78,67.8,587144,0
+CWB.US,D,20230925,000000,67.52,67.91,67.52,67.84,274110,0
+CWB.US,D,20230926,000000,67.58,67.8306,67.485,67.56,779289,0
+CWB.US,D,20230927,000000,67.61,67.82,67.4301,67.73,585677,0
+CWB.US,D,20230928,000000,67.56,67.9984,67,67.89,377495,0
+CWB.US,D,20230929,000000,68.02,68.2,67.6,67.8,1001924,0
+CWB.US,D,20231002,000000,67.42,67.89,66.91,67.41,1180306,0
+CWB.US,D,20231003,000000,67.02,67.26,66.54,66.62,2065176,0
+CWB.US,D,20231004,000000,66.55,66.68,66.385,66.64,2197265,0
+CWB.US,D,20231005,000000,66.64,66.73,66.325,66.45,433434,0
+CWB.US,D,20231006,000000,66.45,67.07,66.345,66.97,559003,0
+CWB.US,D,20231009,000000,66.73,66.965,66.61,66.84,930441,0
+CWB.US,D,20231010,000000,66.81,67.49,66.81,67.38,1040372,0
+CWB.US,D,20231011,000000,67.49,67.596,67.25,67.48,630587,0
+CWB.US,D,20231012,000000,67.44,67.44,66.91,67.05,374192,0
+CWB.US,D,20231013,000000,67.09,67.195,66.74,66.82,366736,0
+CWB.US,D,20231016,000000,66.79,67.19,66.79,67.09,495208,0
+CWB.US,D,20231017,000000,66.9,67.37,66.9,67.22,339165,0
+CWB.US,D,20231018,000000,67.05,67.255,66.56,66.67,954772,0
+CWB.US,D,20231019,000000,66.63,66.7799,66.0801,66.16,971531,0
+CWB.US,D,20231020,000000,66.3,66.3,65.7,65.72,478126,0
+CWB.US,D,20231023,000000,65.51,65.84,65.39,65.47,6598243,0
+CWB.US,D,20231024,000000,65.61,66.1,65.61,65.77,8459233,0
+CWB.US,D,20231025,000000,65.75,65.79,65.3,65.33,566765,0
+CWB.US,D,20231026,000000,65.2,65.44,65.0201,65.12,753551,0
+CWB.US,D,20231027,000000,65.19,65.28,64.84,64.89,462377,0
+CWB.US,D,20231030,000000,65.07,65.07,64.64,64.68,1084772,0
+CWB.US,D,20231031,000000,64.56,64.95,64.56,64.82,916231,0
+CWB.US,D,20231101,000000,64.81,64.93,64.635,64.91,859986,0
+CWB.US,D,20231102,000000,65.1,65.66,65.1,65.66,1230104,0
+CWB.US,D,20231103,000000,65.88,66.53,65.88,66.47,2726852,0
+CWB.US,D,20231106,000000,66.63,66.645,65.97,66.02,827673,0
+CWB.US,D,20231107,000000,66.08,66.34,65.9383,66.22,674962,0
+CWB.US,D,20231108,000000,66.25,66.38,66.04,66.17,409605,0
+CWB.US,D,20231109,000000,66.21,66.28,65.6,65.64,740188,0
+CWB.US,D,20231110,000000,65.69,65.94,65.66,65.89,475730,0
+CWB.US,D,20231113,000000,65.84,66.12,65.765,66.05,992261,0
+CWB.US,D,20231114,000000,66.65,67.2,66.65,67.09,583578,0
+CWB.US,D,20231115,000000,67.26,67.6,66.7721,67.32,752920,0
+CWB.US,D,20231116,000000,67.18,67.18,66.915,67.06,480022,0
+CWB.US,D,20231117,000000,67.01,67.37,67.01,67.34,344710,0
+CWB.US,D,20231120,000000,67.45,67.75,67.34,67.71,730408,0
+CWB.US,D,20231121,000000,67.68,67.8255,67.331,67.43,324780,0
+CWB.US,D,20231122,000000,67.53,67.66,67.4474,67.57,285993,0
+CWB.US,D,20231124,000000,67.61,67.71,67.2623,67.71,110243,0
+CWB.US,D,20231127,000000,67.53,67.795,67.5215,67.71,583003,0
+CWB.US,D,20231128,000000,67.59,67.885,67.58,67.85,616402,0
+CWB.US,D,20231129,000000,68.02,68.54,68.02,68.29,489360,0
+CWB.US,D,20231130,000000,68.3,68.38,68.14,68.38,906924,0
+CWB.US,D,20231201,000000,68.32,69.03,68.09,69.02,1405083,0
+CWB.US,D,20231204,000000,68.75,69.21,68.62,69.11,478997,0
+CWB.US,D,20231205,000000,68.92,69.0601,68.8277,68.93,560911,0
+CWB.US,D,20231206,000000,69.12,69.27,68.98,69,533463,0
+CWB.US,D,20231207,000000,68.96,69.36,68.96,69.36,321139,0
+CWB.US,D,20231208,000000,69.21,69.5,69.21,69.41,188095,0
+CWB.US,D,20231211,000000,69.45,69.61,69.45,69.6,429651,0
+CWB.US,D,20231212,000000,69.52,69.62,69.32,69.49,538012,0
+CWB.US,D,20231213,000000,69.58,70.44,69.45,70.44,566866,0
+CWB.US,D,20231214,000000,70.82,71.55,70.82,71.47,730624,0
+CWB.US,D,20231215,000000,71.55,71.6399,71.37,71.47,567672,0
+CWB.US,D,20231218,000000,71.63,71.63,71.28,71.4,464258,0
+CWB.US,D,20231219,000000,71.57,71.91,71.57,71.84,483698,0
+CWB.US,D,20231220,000000,71.76,71.89,71.18,71.22,825995,0
+CWB.US,D,20231221,000000,71.46,71.78,71.34,71.78,472191,0
+CWB.US,D,20231222,000000,71.99,72.04,71.76,71.87,238419,0
+CWB.US,D,20231226,000000,71.84,72.23,71.84,72.15,476414,0
+CWB.US,D,20231227,000000,72.29,72.54,72.21,72.47,600166,0
+CWB.US,D,20231228,000000,72.42,72.59,72.36,72.44,441400,0
+CWB.US,D,20231229,000000,72.5,72.55,72.1,72.15,352534,0
+CWB.US,D,20240102,000000,71.87,71.9781,71.365,71.56,948829,0
+CWB.US,D,20240103,000000,70.77,71.1,70.765,70.81,865311,0
+CWB.US,D,20240104,000000,70.67,70.94,70.53,70.62,748016,0
+CWB.US,D,20240105,000000,70.56,70.87,70.528,70.73,573350,0
+CWB.US,D,20240108,000000,70.62,71.22,70.62,71.19,277945,0
+CWB.US,D,20240109,000000,71.04,71.2744,70.92,71.13,385754,0
+CWB.US,D,20240110,000000,71.04,71.43,71.04,71.37,412463,0
+CWB.US,D,20240111,000000,71.49,71.61,71.0184,71.34,1303409,0
+CWB.US,D,20240112,000000,71.37,71.57,71.17,71.26,585395,0
+CWB.US,D,20240116,000000,71.06,71.2999,70.86,71.02,384213,0
+CWB.US,D,20240117,000000,70.55,70.72,70.5037,70.67,360656,0
+CWB.US,D,20240118,000000,70.88,71,70.54,70.76,468501,0
+CWB.US,D,20240119,000000,70.96,71.135,70.76,71.11,729435,0
+CWB.US,D,20240122,000000,71.26,71.67,71.26,71.54,507820,0
+CWB.US,D,20240123,000000,71.6,71.6499,71.31,71.45,407080,0
+CWB.US,D,20240124,000000,71.75,71.75,71.23,71.27,733822,0
+CWB.US,D,20240125,000000,71.42,71.47,71.22,71.36,375957,0
+CWB.US,D,20240126,000000,71.22,71.47,71.22,71.26,433377,0
+CWB.US,D,20240129,000000,71.26,71.79,71.26,71.76,400612,0
+CWB.US,D,20240130,000000,71.63,71.865,71.553,71.6,450430,0
+CWB.US,D,20240131,000000,71.51,71.78,71.14,71.14,508688,0
+CWB.US,D,20240201,000000,71.33,71.52,71.05,71.52,583139,0
+CWB.US,D,20240202,000000,71.31,71.53,71.17,71.43,504335,0
+CWB.US,D,20240205,000000,71.26,71.355,70.8667,70.96,371509,0
+CWB.US,D,20240206,000000,71.04,71.38,70.99,71.37,496884,0
+CWB.US,D,20240207,000000,71.34,71.595,71.26,71.51,235916,0
+CWB.US,D,20240208,000000,71.54,71.89,71.3701,71.85,257643,0
+CWB.US,D,20240209,000000,72,72.2,71.9,72.14,269539,0
+CWB.US,D,20240212,000000,72.27,72.47,72.1,72.26,326974,0
+CWB.US,D,20240213,000000,71.57,71.82,71.245,71.44,564392,0
+CWB.US,D,20240214,000000,71.75,72.04,71.7,71.98,258883,0
+CWB.US,D,20240215,000000,72,72.31,72,72.21,388600,0
+CWB.US,D,20240216,000000,71.93,72.175,71.88,71.91,247367,0
+CWB.US,D,20240220,000000,71.57,71.9199,71.48,71.59,974880,0
+CWB.US,D,20240221,000000,71.17,71.17,70.46,70.65,597821,0
+CWB.US,D,20240222,000000,71.03,71.03,70.66,70.73,877093,0
+CWB.US,D,20240223,000000,70.89,71.0301,70.76,70.92,655366,0
+CWB.US,D,20240226,000000,70.82,71.2714,70.82,71.14,421198,0
+CWB.US,D,20240227,000000,71.45,71.6,71.31,71.55,432463,0
+CWB.US,D,20240228,000000,71.1,71.61,71.1,71.49,414252,0
+CWB.US,D,20240229,000000,71.59,71.88,71.4481,71.68,1369672,0
+CWB.US,D,20240301,000000,71.56,71.97,71.44,71.97,523949,0
+CWB.US,D,20240304,000000,71.99,72.145,71.84,72.02,747873,0
+CWB.US,D,20240305,000000,71.86,71.92,71.325,71.43,523605,0
+CWB.US,D,20240306,000000,72.02,72.02,71.51,71.65,707268,0
+CWB.US,D,20240307,000000,71.84,72.09,71.7615,72.06,397626,0
+CWB.US,D,20240308,000000,72.17,72.62,72.07,72.2,467955,0
+CWB.US,D,20240311,000000,72.26,72.445,72.12,72.2,578403,0
+CWB.US,D,20240312,000000,72.4,72.44,72.1,72.43,364090,0
+CWB.US,D,20240313,000000,72.49,72.77,72.49,72.61,464139,0
+CWB.US,D,20240314,000000,72.8,72.82,71.93,72.18,1439038,0
+CWB.US,D,20240315,000000,71.94,72.03,71.73,71.81,818925,0
+CWB.US,D,20240318,000000,71.97,72.07,71.67,71.72,710912,0
+CWB.US,D,20240319,000000,71.55,71.7,71.29,71.64,350348,0
+CWB.US,D,20240320,000000,71.66,72.33,71.66,72.3,413087,0
+CWB.US,D,20240321,000000,72.5,72.89,72.43,72.64,705170,0
+CWB.US,D,20240322,000000,72.65,72.65,72.34,72.45,354497,0
+CWB.US,D,20240325,000000,72.45,72.95,72.2737,72.77,628386,0
+CWB.US,D,20240326,000000,72.8,73.03,72.77,72.77,251020,0
+CWB.US,D,20240327,000000,72.95,73.21,72.79,73.18,674248,0
+CWB.US,D,20240328,000000,72.96,73.435,72.96,73.04,495696,0
+CWB.US,D,20240401,000000,72.9,73.06,72.69,72.78,652264,0
+CWB.US,D,20240402,000000,72.29,72.42,72.05,72.2,481505,0
+CWB.US,D,20240403,000000,71.96,72.405,71.96,72.26,1040350,0
+CWB.US,D,20240404,000000,72.46,72.81,71.96,71.96,536713,0
+CWB.US,D,20240405,000000,72.04,72.32,71.96,72.04,547895,0
+CWB.US,D,20240408,000000,72.15,72.425,72.15,72.3,449510,0
+CWB.US,D,20240409,000000,72.48,72.53,72.0931,72.44,236665,0
+CWB.US,D,20240410,000000,72.1,72.23,71.79,71.95,681144,0
+CWB.US,D,20240411,000000,72.15,72.1799,71.735,72.09,450729,0
+CWB.US,D,20240412,000000,71.88,71.92,71.15,71.22,429742,0
+CWB.US,D,20240415,000000,71.49,71.49,70.38,70.46,361715,0
+CWB.US,D,20240416,000000,70.35,70.35,70.015,70.14,1214334,0
+CWB.US,D,20240417,000000,70.29,70.43,69.92,70.01,237935,0
+CWB.US,D,20240418,000000,70.07,70.46,69.94,70,332520,0
+CWB.US,D,20240419,000000,69.84,70.11,69.45,69.6,1312162,0
+CWB.US,D,20240422,000000,69.67,70.205,69.62,70.01,464990,0
+CWB.US,D,20240423,000000,70.17,70.86,70.16,70.73,241491,0
+CWB.US,D,20240424,000000,70.76,71.015,70.41,70.63,1023783,0
+CWB.US,D,20240425,000000,70.03,70.54,69.985,70.43,297247,0
+CWB.US,D,20240426,000000,70.71,70.765,70.35,70.73,241936,0
+CWB.US,D,20240429,000000,70.76,70.98,70.69,70.93,233787,0
+CWB.US,D,20240430,000000,70.71,70.76,70.245,70.26,359744,0
+CWB.US,D,20240501,000000,69.82,70.71,69.82,69.97,824838,0
+CWB.US,D,20240502,000000,70.29,70.72,70.06,70.57,576873,0
+CWB.US,D,20240503,000000,71.08,71.5401,71.01,71.19,817087,0
+CWB.US,D,20240506,000000,71.53,71.83,71.3918,71.83,383618,0
+CWB.US,D,20240507,000000,71.9,71.93,71.62,71.64,311680,0
+CWB.US,D,20240508,000000,71.47,71.48,71.225,71.3,195794,0
+CWB.US,D,20240509,000000,71.46,71.722,71.381,71.69,292882,0
+CWB.US,D,20240510,000000,71.78,71.84,71.4,71.46,338091,0
+CWB.US,D,20240513,000000,71.5,71.84,71.5,71.59,281612,0
+CWB.US,D,20240514,000000,71.7,72.07,71.5846,72.07,517363,0
+CWB.US,D,20240515,000000,72.36,72.66,72.17,72.63,933436,0
+CWB.US,D,20240516,000000,72.65,72.655,72.4,72.4,396697,0
+CWB.US,D,20240517,000000,72.24,72.58,72.21,72.45,286158,0
+CWB.US,D,20240520,000000,72.53,72.8499,72.4005,72.8,257636,0
+CWB.US,D,20240521,000000,72.54,72.69,72.51,72.57,510050,0
+CWB.US,D,20240522,000000,72.5,72.68,72.32,72.43,378948,0
+CWB.US,D,20240523,000000,72.61,72.6587,71.68,71.75,797921,0
+CWB.US,D,20240524,000000,71.8,72.24,71.8,72.22,119784,0
+CWB.US,D,20240528,000000,72.37,72.43,72.08,72.24,600308,0
+CWB.US,D,20240529,000000,71.94,71.94,71.61,71.69,645592,0
+CWB.US,D,20240530,000000,71.7,71.84,71.46,71.54,361193,0
+CWB.US,D,20240531,000000,71.92,71.92,71.22,71.67,467761,0
+CWB.US,D,20240603,000000,71.78,71.915,71.34,71.57,483557,0
+CWB.US,D,20240604,000000,71.56,71.71,71.4844,71.6,242735,0
+CWB.US,D,20240605,000000,71.89,72.3,71.66,72.3,230957,0
+CWB.US,D,20240606,000000,72.15,72.2,71.8,71.83,680387,0
+CWB.US,D,20240607,000000,71.71,71.9,71.55,71.73,300172,0
+CWB.US,D,20240610,000000,71.59,71.98,71.4748,71.9,151912,0
+CWB.US,D,20240611,000000,71.68,71.78,71.48,71.7,362687,0
+CWB.US,D,20240612,000000,72.22,72.565,72.16,72.29,494374,0
+CWB.US,D,20240613,000000,72.33,72.38,71.84,71.91,351085,0
+CWB.US,D,20240614,000000,71.74,71.74,71.41,71.52,303192,0
+CWB.US,D,20240617,000000,71.5,71.68,71.275,71.53,545470,0
+CWB.US,D,20240618,000000,71.57,71.69,71.5187,71.69,194374,0
+CWB.US,D,20240620,000000,71.58,71.68,71.1,71.42,683638,0
+CWB.US,D,20240621,000000,71.34,71.62,71.32,71.59,345912,0
+CWB.US,D,20240624,000000,71.43,71.845,71.3801,71.55,413841,0
+CWB.US,D,20240625,000000,71.57,71.84,71.57,71.73,617300,0
+CWB.US,D,20240626,000000,71.65,71.96,71.65,71.91,455396,0
+CWB.US,D,20240627,000000,71.89,72.26,71.8,72.19,529971,0
+CWB.US,D,20240628,000000,72.24,72.4925,71.96,72.06,287897,0
+CWB.US,D,20240701,000000,72.01,72.01,71.79,71.9,321349,0
+CWB.US,D,20240702,000000,71.69,72.02,71.6201,72.01,333469,0
+CWB.US,D,20240703,000000,72.01,72.16,71.76,72.06,371761,0
+CWB.US,D,20240705,000000,72.14,72.21,72.001,72.21,296161,0
+CWB.US,D,20240708,000000,72.41,72.45,72.04,72.33,404986,0
+CWB.US,D,20240709,000000,72.41,72.41,72.09,72.14,554479,0
+CWB.US,D,20240710,000000,72.18,72.44,72.0967,72.42,286031,0
+CWB.US,D,20240711,000000,72.5,73.08,72.413,73.06,235151,0
+CWB.US,D,20240712,000000,73.03,73.73,73.03,73.55,453693,0
+CWB.US,D,20240715,000000,73.86,73.86,73.48,73.66,490472,0
+CWB.US,D,20240716,000000,73.63,74.3,73.63,74.27,243786,0
+CWB.US,D,20240717,000000,73.69,74.12,73.49,73.58,401125,0
+CWB.US,D,20240718,000000,73.16,73.91,73.02,73.11,230758,0
+CWB.US,D,20240719,000000,72.93,73.2799,72.93,73.16,203425,0
+CWB.US,D,20240722,000000,73.48,73.76,73.25,73.61,187083,0
+CWB.US,D,20240723,000000,73.67,73.7708,73.4545,73.71,140795,0
+CWB.US,D,20240724,000000,73.15,73.65,72.79,72.79,217680,0
+CWB.US,D,20240725,000000,72.9,73.2,72.62,72.7,180560,0
+CWB.US,D,20240726,000000,72.77,73.13,72.66,73.01,212919,0
+CWB.US,D,20240729,000000,73.05,73.28,72.9354,73.04,1498690,0
+CWB.US,D,20240730,000000,73.32,73.32,72.74,72.95,164011,0
+CWB.US,D,20240731,000000,73.32,73.63,73.06,73.55,844892,0
+CWB.US,D,20240801,000000,73.76,73.76,72.52,72.65,731567,0
+CWB.US,D,20240802,000000,72.41,72.5,71.58,71.82,799635,0
+CWB.US,D,20240805,000000,70.64,71.43,70.12,71.19,518745,0
+CWB.US,D,20240806,000000,71.41,71.84,71.245,71.45,512874,0
+CWB.US,D,20240807,000000,71.76,71.96,71.19,71.21,425717,0
+CWB.US,D,20240808,000000,71.28,72,71.12,71.89,696258,0
+CWB.US,D,20240809,000000,72.25,72.29,71.92,72.18,251382,0
+CWB.US,D,20240812,000000,72.14,72.22,71.94,72.02,329193,0
+CWB.US,D,20240813,000000,72.08,72.52,71.7201,72.44,310025,0
+CWB.US,D,20240814,000000,72.37,72.49,72.2,72.3,332567,0
+CWB.US,D,20240815,000000,72.62,73,72.2201,72.89,430722,0
+CWB.US,D,20240816,000000,72.85,73.155,72.85,73.1,583935,0
+CWB.US,D,20240819,000000,73.08,73.46,72.87,73.46,230601,0
+CWB.US,D,20240820,000000,73.5,73.56,73.27,73.34,683210,0
+CWB.US,D,20240821,000000,73.39,73.5999,73.335,73.58,431402,0
+CWB.US,D,20240822,000000,73.69,73.72,73.4,73.47,206242,0
+CWB.US,D,20240823,000000,73.64,74.16,73.3094,74.14,502702,0
+CWB.US,D,20240826,000000,74.19,74.21,74.02,74.07,345459,0
+CWB.US,D,20240827,000000,74.01,74.16,73.87,74.16,318227,0
+CWB.US,D,20240828,000000,74.03,74.065,73.68,73.85,236713,0
+CWB.US,D,20240829,000000,73.88,74.2917,73.88,74.04,221784,0
+CWB.US,D,20240830,000000,74.35,74.35,73.97,74.29,449000,0
+CWB.US,D,20240903,000000,73.96,74.14,73.17,73.39,592329,0
+CWB.US,D,20240904,000000,73.03,73.6,72.93,73.32,500749,0
+CWB.US,D,20240905,000000,73.38,73.53,73.17,73.28,410390,0
+CWB.US,D,20240906,000000,73.41,73.5399,72.75,72.89,359093,0
+CWB.US,D,20240909,000000,73,73.259,72.86,73.12,442664,0
+CWB.US,D,20240910,000000,73.16,73.34,72.9,73.19,300769,0
+CWB.US,D,20240911,000000,73.05,73.71,72.91,73.69,454000,0
+CWB.US,D,20240912,000000,73.74,74.03,73.6,73.91,305398,0
+CWB.US,D,20240913,000000,73.97,74.46,73.97,74.44,272853,0
+CWB.US,D,20240916,000000,74.44,74.69,74.44,74.69,697493,0
+CWB.US,D,20240917,000000,74.99,75.025,74.7,74.82,375595,0
+CWB.US,D,20240918,000000,74.72,75.32,74.65,74.76,792449,0
+CWB.US,D,20240919,000000,75.42,75.568,75.212,75.42,301103,0
+CWB.US,D,20240920,000000,75.37,75.43,75.12,75.33,370323,0
+CWB.US,D,20240923,000000,75.65,75.65,75.44,75.58,335599,0
+CWB.US,D,20240924,000000,75.75,76.02,75.58,75.96,8174243,0
+CWB.US,D,20240925,000000,75.91,75.91,75.595,75.71,2735436,0
+CWB.US,D,20240926,000000,76.17,76.22,75.89,76.21,443904,0
+CWB.US,D,20240927,000000,76.31,76.6801,76.295,76.59,247173,0
+CWB.US,D,20240930,000000,76.6,76.73,76.35,76.59,505308,0
+CWB.US,D,20241001,000000,76.55,76.6,75.9774,76.34,649766,0
+CWB.US,D,20241002,000000,76.33,76.5,76.12,76.47,684965,0
+CWB.US,D,20241003,000000,76.04,76.31,76.01,76.21,581532,0
+CWB.US,D,20241004,000000,76.5,76.66,76.32,76.66,474608,0
+CWB.US,D,20241007,000000,76.57,76.62,76.24,76.38,570415,0
+CWB.US,D,20241008,000000,76.4,76.48,76.27,76.36,443415,0
+CWB.US,D,20241009,000000,76.37,76.69,76.22,76.58,355114,0
+CWB.US,D,20241010,000000,76.59,76.7,76.3657,76.6,453124,0
+CWB.US,D,20241011,000000,76.64,77.47,76.6288,77.45,947779,0
+CWB.US,D,20241014,000000,77.51,77.63,77.36,77.5,378259,0
+CWB.US,D,20241015,000000,77.7,77.75,77.3,77.42,507057,0
+CWB.US,D,20241016,000000,77.45,77.65,77.37,77.59,317877,0
+CWB.US,D,20241017,000000,77.66,77.66,77.325,77.36,306111,0
+CWB.US,D,20241018,000000,77.58,77.7,77.48,77.7,234535,0
+CWB.US,D,20241021,000000,77.69,77.69,77.19,77.47,271710,0
+CWB.US,D,20241022,000000,77.27,77.49,77.27,77.49,312343,0
+CWB.US,D,20241023,000000,77.37,77.39,76.79,77.02,1926969,0
+CWB.US,D,20241024,000000,77.26,77.42,77.02,77.31,949224,0
+CWB.US,D,20241025,000000,77.44,77.63,77.13,77.18,284660,0
+CWB.US,D,20241028,000000,77.49,77.8503,77.465,77.67,304804,0
+CWB.US,D,20241029,000000,77.6,77.61,77.41,77.52,550238,0
+CWB.US,D,20241030,000000,77.39,77.71,77.36,77.39,190574,0
+CWB.US,D,20241031,000000,77.35,77.35,76.78,76.78,586617,0
+CWB.US,D,20241101,000000,76.95,77.325,76.54,76.72,1717460,0
+CWB.US,D,20241104,000000,76.73,77.18,76.73,76.92,432385,0
+CWB.US,D,20241105,000000,77.17,77.48,77.085,77.45,578952,0
+CWB.US,D,20241106,000000,78.91,78.91,77.68,78.2,1365062,0
+CWB.US,D,20241107,000000,78.39,78.825,78.26,78.59,577836,0
+CWB.US,D,20241108,000000,78.77,78.935,78.465,78.91,445686,0
+CWB.US,D,20241111,000000,79.4,79.96,79.32,79.94,544811,0
+CWB.US,D,20241112,000000,79.49,79.82,79.23,79.54,681522,0
+CWB.US,D,20241113,000000,79.94,80.19,79.32,79.41,1056082,0
+CWB.US,D,20241114,000000,79.56,79.56,78.84,78.85,254357,0
+CWB.US,D,20241115,000000,78.79,78.865,78.48,78.74,463005,0
+CWB.US,D,20241118,000000,78.8,79.34,78.77,79.21,750499,0
+CWB.US,D,20241119,000000,79.2175,79.93,78.98,79.89,721349,0
+CWB.US,D,20241120,000000,80.24,80.48,79.94,80.27,1055097,0
+CWB.US,D,20241121,000000,81,81.23,80.37023,80.56,1493346,0
+CWB.US,D,20241122,000000,81.18,81.335,80.57,81.12,1461746,0
+CWB.US,D,20241125,000000,81.73,81.8,81.27,81.61,1330571,0
+CWB.US,D,20241126,000000,81.715,81.89,81.08,81.28,1518684,0
+CWB.US,D,20241127,000000,81.51,81.74,81.28,81.56,1256525,0
+CWB.US,D,20241129,000000,81.77,82.11,81.77,81.86,634906,0
+CWB.US,D,20241202,000000,81.5,82.24,81.34,82.24,7763414,0
+CWB.US,D,20241203,000000,81.55,81.64,81.28,81.3,1455581,0
+CWB.US,D,20241204,000000,81.32,81.85,81.32,81.64,543830,0
+CWB.US,D,20241205,000000,82.17,82.185,81.435,81.45,614488,0
+CWB.US,D,20241206,000000,81.6902,82.01,81.57,81.78,263673,0
+CWB.US,D,20241209,000000,81.825,82.18,81.365,81.42,411358,0
+CWB.US,D,20241210,000000,80.9,81.21,80.6,80.6,1079749,0
+CWB.US,D,20241211,000000,80.96,81.32,80.8232,81.23,751209,0
+CWB.US,D,20241212,000000,81.32,81.51,81.0175,81.1,733866,0
+CWB.US,D,20241213,000000,81.1,81.32,80.79,81,300396,0
+CWB.US,D,20241216,000000,81.07,81.56,80.94,81.19,887830,0
+CWB.US,D,20241217,000000,81.07,81.19,80.73,80.77,1061823,0
+CWB.US,D,20241218,000000,80.82,80.87,78.69,78.84,1754913,0
+CWB.US,D,20241219,000000,78.82,79.17,77.94,78.07,3164410,0
+CWB.US,D,20241220,000000,78.04,79.16,77.925,78.97,454509,0
+CWB.US,D,20241223,000000,79.09,79.09,78.4419,78.74,612211,0
+CWB.US,D,20241224,000000,78.74,79.32,78.73,79.3,173198,0
+CWB.US,D,20241226,000000,79.51,79.53,79,79.44,830859,0
+CWB.US,D,20241227,000000,79.18,79.18,78.53,78.73,892021,0
+CWB.US,D,20241230,000000,78.265,78.44,77.74,78.17,739162,0
+CWB.US,D,20241231,000000,78.23,78.41,77.79,77.89,556997,0
+CWB.US,D,20250102,000000,78.305,78.48,77.74,78,886317,0
+CWB.US,D,20250103,000000,78.3337,79.06,78.29,79.02,484134,0
+CWB.US,D,20250106,000000,79.46,79.65,79.24,79.53,1288020,0
+CWB.US,D,20250107,000000,79.605,79.84,78.59,78.77,665456,0
+CWB.US,D,20250108,000000,78.56,78.588,78,78.48,403103,0
+CWB.US,D,20250110,000000,77.965,78.0809,77.55,77.85,471619,0
+CWB.US,D,20250113,000000,77.25,77.62,77.05,77.55,1650359,0
+CWB.US,D,20250114,000000,77.725,78.2,77.67,77.98,549150,0
+CWB.US,D,20250115,000000,78.07,79.08,78.06,78.9,533828,0
+CWB.US,D,20250116,000000,79.38,79.445,78.84,79.27,925456,0
+CWB.US,D,20250117,000000,79.24,80.06,79.24,79.9,710044,0
+CWB.US,D,20250121,000000,80.21,80.709,79.95,80.45,908399,0
+CWB.US,D,20250122,000000,80.73,80.74,80.22,80.33,1010978,0
+CWB.US,D,20250123,000000,80.095,80.5,80,80.47,733976,0
+CWB.US,D,20250124,000000,80.57,80.8797,80.35,80.54,310189,0
+CWB.US,D,20250127,000000,79.615,80.1151,79.41,79.88,1034473,0
+CWB.US,D,20250128,000000,80.085,80.19,79.68,80.08,359734,0
+CWB.US,D,20250129,000000,80.25,80.2562,79.76,80.08,652874,0
+CWB.US,D,20250130,000000,80.49,80.79,80.37,80.64,481129,0
+CWB.US,D,20250131,000000,80.76,80.9,80.15,80.27,377676,0
+CWB.US,D,20250203,000000,79.38,80.09,78.93,79.92,718405,0
+CWB.US,D,20250204,000000,80.26,80.26,79.86,80.18,480510,0
+CWB.US,D,20250205,000000,80.315,80.45,80.02,80.33,303370,0
+CWB.US,D,20250206,000000,80.5,80.81,80.21,80.47,494996,0
+CWB.US,D,20250207,000000,80.78,80.95,80.19,80.46,335737,0
+CWB.US,D,20250210,000000,80.51,80.819,80.5,80.71,463468,0
+CWB.US,D,20250211,000000,80.715,80.715,80.2,80.32,386996,0
+CWB.US,D,20250212,000000,79.865,80.66,79.73,80.58,302833,0
+CWB.US,D,20250213,000000,80.58,81.105,80.41,81.06,299523,0
+CWB.US,D,20250214,000000,81.04,81.4,81.01,81.32,337294,0
+CWB.US,D,20250218,000000,81.16,81.7742,81.16,81.58,350303,0
+CWB.US,D,20250219,000000,81.43,81.635,81.21,81.24,281807,0
+CWB.US,D,20250220,000000,81.3,81.3,80.53,80.88,616160,0
+CWB.US,D,20250221,000000,81.6499,81.6499,79.74,79.87,317628,0
+CWB.US,D,20250224,000000,79.88,79.93,79.06,79.3,427818,0
+CWB.US,D,20250225,000000,79.35,79.4,78.42,78.76,403100,0
+CWB.US,D,20250226,000000,79.33,79.75,79.09,79.18,1232493,0
+CWB.US,D,20250227,000000,79.2353,79.51,78.5801,78.69,205219,0
+CWB.US,D,20250228,000000,78.43,79.21,78.25,79.14,683357,0
+CWB.US,D,20250303,000000,79.2,79.92,77.86,78.09,1114804,0
+CWB.US,D,20250304,000000,77.32,78.48,76.97,77.83,658773,0
+CWB.US,D,20250305,000000,77.785,78.76,77.77,78.68,546198,0
+CWB.US,D,20250306,000000,78,78.391,77.32,77.57,629672,0
+CWB.US,D,20250307,000000,77.11,77.75,76.63,77.55,663118,0
+CWB.US,D,20250310,000000,76.7,76.92,75.58,75.99,553516,0
+CWB.US,D,20250311,000000,75.92,76.665,75.57,76.31,4905974,0
+CWB.US,D,20250312,000000,76.43,76.91,76.04,76.55,1540796,0
+CWB.US,D,20250313,000000,76.34,76.59,75.84,76.02,1158116,0
+CWB.US,D,20250314,000000,76.43,77.27,76.33,77.21,837024,0
+CWB.US,D,20250317,000000,77.225,77.98,77.16,77.76,886438,0
+CWB.US,D,20250318,000000,77.76,77.85,77.06,77.33,399574,0
+CWB.US,D,20250319,000000,77.48,78.33,77.31,78.05,706261,0
+CWB.US,D,20250320,000000,77.91,78.23,77.73,77.86,420655,0
+CWB.US,D,20250321,000000,77.41,77.98,77.315,77.94,186052,0
+CWB.US,D,20250324,000000,78.83,78.91,78.53,78.82,718087,0
+CWB.US,D,20250325,000000,78.765,78.9,78.61,78.85,696723,0
+CWB.US,D,20250326,000000,78.51,78.72,77.94,78.16,525087,0
+CWB.US,D,20250327,000000,78.06,78.3,77.65,77.8,642771,0
+CWB.US,D,20250328,000000,77.66,77.7344,76.71,76.93,347379,0
+CWB.US,D,20250331,000000,76.22,76.78,75.79,76.62,457977,0
+CWB.US,D,20250401,000000,76.38,76.93,76.08,76.78,822116,0
+CWB.US,D,20250402,000000,76.47,77.45,76.15,77.26,564973,0
+CWB.US,D,20250403,000000,76.02,76.15,74.86,74.93,949677,0
+CWB.US,D,20250404,000000,74.5,74.5,72.3,72.83,1246565,0
+CWB.US,D,20250407,000000,71.64,73.5,70.56,72.41,1461113,0
+CWB.US,D,20250408,000000,73.75,74.25,71.47,71.86,1099211,0
+CWB.US,D,20250409,000000,71.795,75,71.2941,74.8,803156,0
+CWB.US,D,20250410,000000,73,73.93,72.5767,73.05,867317,0
+CWB.US,D,20250411,000000,73.16,73.85,72.76,73.6,832052,0
+CWB.US,D,20250414,000000,74.05,74.8,74.02,74.52,612854,0
+CWB.US,D,20250415,000000,74.656,75.05,74.47,74.64,460735,0
+CWB.US,D,20250416,000000,74.345,74.6455,73.79,74.25,333976,0
+CWB.US,D,20250417,000000,74.35,74.87,74.15,74.63,389468,0
+CWB.US,D,20250421,000000,74.43,74.43,73.55,73.92,488033,0
+CWB.US,D,20250422,000000,74.43,75.095,74.19,75.08,596910,0
+CWB.US,D,20250423,000000,76.11,76.47,75.75,75.91,821362,0
+CWB.US,D,20250424,000000,76.055,76.75,76.05,76.68,159197,0
+CWB.US,D,20250425,000000,76.82,77.23,76.67,77.2,744140,0
+CWB.US,D,20250428,000000,77.275,77.45,76.85,77.45,902108,0
+CWB.US,D,20250429,000000,77.365,77.88,77.08,77.7,421978,0
+CWB.US,D,20250430,000000,76.8516,77.65,76.78,77.53,489386,0
+CWB.US,D,20250501,000000,77.4,78.04099,77.4,77.74,1453753,0
+CWB.US,D,20250502,000000,77.895,78.78,77.855,78.52,847481,0
+CWB.US,D,20250505,000000,78.38,78.6,78.12,78.24,413940,0
+CWB.US,D,20250506,000000,77.892,78.38,77.892,78.23,483972,0
+CWB.US,D,20250507,000000,78.23,78.48,77.99,78.17,528120,0
+CWB.US,D,20250508,000000,78.46,79.31,78.36,78.89,437540,0
+CWB.US,D,20250509,000000,79.31,79.35,78.7804,78.91,164448,0
+CWB.US,D,20250512,000000,79.89,80.17,79.69,79.95,768688,0
+CWB.US,D,20250513,000000,79.85,80.63,79.85,80.45,193944,0
+CWB.US,D,20250514,000000,80.36,80.66,80.2826,80.52,349636,0
+CWB.US,D,20250515,000000,80.66,80.66,80.01,80.46,537266,0
+CWB.US,D,20250516,000000,80.5,80.91,80.39,80.87,262362,0
+CWB.US,D,20250519,000000,80.42,81,80.21,80.88,486245,0
+CWB.US,D,20250520,000000,80.54,80.84,80.47,80.71,750072,0
+CWB.US,D,20250521,000000,80.68,80.9599,79.52,79.66,461874,0
+CWB.US,D,20250522,000000,79.69,79.88,79.4775,79.7,331065,0
+CWB.US,D,20250523,000000,79.31,79.7599,79.23,79.61,321016,0
+CWB.US,D,20250527,000000,79.99,80.28,79.85,80.1,373782,0
+CWB.US,D,20250528,000000,79.955,80.1919,79.75,79.82,285484,0
+CWB.US,D,20250529,000000,79.865,80.18,79.61,79.74,245874,0
+CWB.US,D,20250530,000000,79.38,79.83,79.24,79.77,221936,0
+CWB.US,D,20250602,000000,79.31,80.01,79.1274,79.76,715748,0
+CWB.US,D,20250603,000000,79.84,80.4225,79.84,80.33,528457,0
+CWB.US,D,20250604,000000,80.54,80.8,80.33,80.57,484442,0
+CWB.US,D,20250605,000000,80.91,80.91,80.25,80.5,429471,0
+CWB.US,D,20250606,000000,80.81,81.15,80.81,81.12,401195,0
+CWB.US,D,20250609,000000,81.015,81.545,80.98,81.26,844470,0
+CWB.US,D,20250610,000000,81.325,81.39,80.9823,81.27,278834,0
+CWB.US,D,20250611,000000,81.67,81.83,81.06,81.21,349578,0
+CWB.US,D,20250612,000000,80.94,81.01,80.78,80.84,244025,0
+CWB.US,D,20250613,000000,80.39,80.66,80.12,80.27,234747,0
+CWB.US,D,20250616,000000,80.9,80.99,80.55,80.88,804017,0
+CWB.US,D,20250617,000000,80.67,80.7499,80.19,80.44,170158,0
+CWB.US,D,20250618,000000,80.63,80.75,80.39,80.55,235821,0
+CWB.US,D,20250620,000000,80.91,80.91,80.32,80.61,240960,0
+CWB.US,D,20250623,000000,80.74,80.92,80.0001,80.88,263708,0
+CWB.US,D,20250624,000000,81.195,81.7741,81.1213,81.65,277038,0
+CWB.US,D,20250625,000000,81.845,81.95,81.33,81.5,172004,0
+CWB.US,D,20250626,000000,81.615,82.1199,81.615,82.08,954800,0
+CWB.US,D,20250627,000000,82.15,82.52,81.93,82.25,429137,0
+CWB.US,D,20250630,000000,82.485,82.67,82.41,82.66,576722,0
+CWB.US,D,20250701,000000,82.45,82.71,81.85,82.29,1122150,0
+CWB.US,D,20250702,000000,82.03,82.83,82,82.73,608254,0
+CWB.US,D,20250703,000000,83.29,83.29,83,83.1,402251,0
+CWB.US,D,20250707,000000,83.16,83.16,82.69,82.88,497325,0
+CWB.US,D,20250708,000000,83.01,83.19,82.7837,83.09,268409,0
+CWB.US,D,20250709,000000,83.135,83.475,82.92,83.46,262138,0
+CWB.US,D,20250710,000000,83.49,84,83.49,83.82,278316,0
+CWB.US,D,20250711,000000,83.65,83.9199,83.47,83.61,182664,0
+CWB.US,D,20250714,000000,83.56,84.25,83.56,84.23,680979,0
+CWB.US,D,20250715,000000,84.39,84.4899,84.06,84.24,460292,0
+CWB.US,D,20250716,000000,84.44,84.67,83.98,84.62,283919,0
+CWB.US,D,20250717,000000,84.44,85.58,84.42,84.8,431484,0
+CWB.US,D,20250718,000000,85.6,85.6,84.9951,85.19,238249,0
+CWB.US,D,20250721,000000,85.23,85.6,84.9054,84.96,274989,0
+CWB.US,D,20250722,000000,84.86,85.38,84.35,85.28,3736009,0
+CWB.US,D,20250723,000000,85.15,85.5,85.025,85.39,605146,0
+CWB.US,D,20250724,000000,85.46,85.51,85.18,85.29,421671,0
+CWB.US,D,20250725,000000,85.15,85.48,85.005,85.35,378459,0
+CWB.US,D,20250728,000000,85.4185,85.495,85.01,85.1,531408,0
+CWB.US,D,20250729,000000,85.375,85.44,84.57,84.57,521585,0
+CWB.US,D,20250730,000000,84.86,85.25,84.57,84.88,382545,0
+CWB.US,D,20250731,000000,84.975,85.44,84.84,84.92,490407,0
+CWB.US,D,20250801,000000,84.32,84.32,83.18,83.82,809332,0
+CWB.US,D,20250804,000000,83.495,84.72,83.495,84.56,1023215,0
+CWB.US,D,20250805,000000,84.91,84.998,84.06,84.39,423774,0
+CWB.US,D,20250806,000000,84.315,84.61,83.98,84.27,474091,0
+CWB.US,D,20250807,000000,84.735,84.89,84.22,84.68,1034244,0
+CWB.US,D,20250808,000000,84.96,84.97,84.4298,84.49,263962,0
+CWB.US,D,20250811,000000,84.605,84.991,84.41,84.46,241356,0
+CWB.US,D,20250812,000000,84.61,85.3899,84.58,85.28,800716,0
+CWB.US,D,20250813,000000,85.3,85.685,85.21,85.66,594214,0
+CWB.US,D,20250814,000000,85.7,85.7,84.89,85.31,314253,0
+CWB.US,D,20250815,000000,85.23,85.49,85.04,85.39,185334,0
+CWB.US,D,20250818,000000,85.445,85.68,85.07,85.59,307985,0
+CWB.US,D,20250819,000000,85.68,85.76,84.62,84.8,325209,0
+CWB.US,D,20250820,000000,84.65,84.835,84.02,84.75,216656,0
+CWB.US,D,20250821,000000,84.62,84.72,84.37,84.72,199472,0
+CWB.US,D,20250822,000000,84.7,86.115,84.66,85.96,321593,0
+CWB.US,D,20250825,000000,85.9831,86.0301,85.65,85.76,201070,0
+CWB.US,D,20250826,000000,86.7099,86.7099,85.7563,86.04,354696,0
+CWB.US,D,20250827,000000,86.9,86.9,85.72,86.08,662192,0
+CWB.US,D,20250828,000000,85.95,86.621,85.95,86.39,621665,0
+CWB.US,D,20250829,000000,86.475,86.65,86.14,86.28,437741,0
+CWB.US,D,20250902,000000,85.58,86.12,85.45,86.05,308711,0
+CWB.US,D,20250903,000000,86.43,86.44,85.6082,85.82,221293,0
+CWB.US,D,20250904,000000,85.835,86.06,85.5,86.06,280842,0
+CWB.US,D,20250905,000000,86.14,86.61,85.72,86.56,273167,0
+CWB.US,D,20250908,000000,86.55,86.99,86.41,86.78,528185,0
+CWB.US,D,20250909,000000,86.56,87.565,86.56,87.49,251626,0
+CWB.US,D,20250910,000000,87.62,88.0654,87.3,87.62,425248,0
+CWB.US,D,20250911,000000,87.49,88.665,87.49,88.39,224404,0
+CWB.US,D,20250912,000000,88.39,88.6299,88.165,88.43,257455,0
+CWB.US,D,20250915,000000,88.725,89.1,88.66,89.06,916139,0
+CWB.US,D,20250916,000000,89,89.29,88.6,89.09,520194,0
+CWB.US,D,20250917,000000,89.04,89.49,88.49,89.23,466905,0
+CWB.US,D,20250918,000000,89.28,90.26,89.28,90.1,469645,0
+CWB.US,D,20250919,000000,90,90.48,89.67,90.41,382379,0
+CWB.US,D,20250922,000000,90.2,90.874,90.0671,90.77,285593,0
+CWB.US,D,20250923,000000,90.9,91.1099,90.27,90.34,861581,0
+CWB.US,D,20250924,000000,90.7,90.72,89.7817,90.01,277459,0
+CWB.US,D,20250925,000000,89.16,89.82,88.91,89.61,729466,0
+CWB.US,D,20250926,000000,90.31,90.31,89.2,89.55,228104,0
+CWB.US,D,20250929,000000,89.97,90.5401,89.9,90.47,535242,0
+CWB.US,D,20250930,000000,90.3,90.7291,89.9475,90.5,267299,0
+CWB.US,D,20251001,000000,90.3515,91.36,90.3515,91.32,309714,0
+CWB.US,D,20251002,000000,91.865,92.09,91.28,91.99,412694,0
+CWB.US,D,20251003,000000,92.24,92.79,91.84,92.12,425148,0
+CWB.US,D,20251006,000000,92.685,93.04,92.55,92.77,250827,0
+CWB.US,D,20251007,000000,93.055,93.055,91.47,91.96,799434,0
+CWB.US,D,20251008,000000,92.3754,92.73,92.18,92.73,506187,0
+CWB.US,D,20251009,000000,93.05,93.1,92.145,92.61,525836,0
+CWB.US,D,20251010,000000,92.8,93.15,90.73,90.9,680029,0
+CWB.US,D,20251013,000000,92.13,93.1,91.74,92.9,780168,0
+CWB.US,D,20251014,000000,91.925,93.5335,91.27,92.91,452833,0
+CWB.US,D,20251015,000000,94.34,94.34,92.68,93.42,338601,0
+CWB.US,D,20251016,000000,93.9592,93.9592,92.22,92.44,563042,0
+CWB.US,D,20251017,000000,92.32,92.32,91.305,92.06,642834,0
+CWB.US,D,20251020,000000,92.8,93.2,92.4795,92.8,565825,0
+CWB.US,D,20251021,000000,92.68,92.89,91.99,92.07,1020588,0
+CWB.US,D,20251022,000000,92.01,92.36,90,90.84,459464,0
+CWB.US,D,20251023,000000,90.375,91.87,90.375,91.65,710717,0
+CWB.US,D,20251024,000000,92.06,93.0651,91.97,92.83,406157,0
+CWB.US,D,20251027,000000,93.5,93.83,93.19,93.41,1247042,0
+CWB.US,D,20251028,000000,94.4999,94.4999,93.18,93.18,456416,0
+CWB.US,D,20251029,000000,93.94,94.94,93.15,93.64,329620,0
+CWB.US,D,20251030,000000,93.0461,93.57,92.495,92.52,450342,0
+CWB.US,D,20251031,000000,93.2909,93.37,92.5,93.16,370594,0
+CWB.US,D,20251103,000000,93.73,93.77,92.64,93.29,477993,0
+CWB.US,D,20251104,000000,91.08,92.645,91.06,91.5,796124,0
+CWB.US,D,20251105,000000,92.17,92.98,91.805,92.83,1926315,0
+CWB.US,D,20251106,000000,92.795,92.96,91.2964,91.52,809772,0
+CWB.US,D,20251107,000000,90.58,91.96,89.9,91.83,1542218,0
+CWB.US,D,20251110,000000,92.88,93.2699,92.15,92.6,562743,0
+CWB.US,D,20251111,000000,92.265,92.32,91.695,91.92,707806,0
+CWB.US,D,20251112,000000,91.97,92.4489,91.11,91.41,629362,0
+CWB.US,D,20251113,000000,90.82423,90.82423,88.8,89.02,1033192,0
+CWB.US,D,20251114,000000,87.5,89.38,87.29,88.49,1395880,0
+CWB.US,D,20251117,000000,88.5992,89.02,87.68,88.09,841385,0
+CWB.US,D,20251118,000000,88.06,88.72,87.38,88.13,613893,0
+CWB.US,D,20251119,000000,88.17,89.04,87.745,88.25,407270,0
+CWB.US,D,20251120,000000,89.64,89.68,86.44,86.48,981348,0
+CWB.US,D,20251121,000000,86.805,87.06,85.3653,86.73,918754,0
+CWB.US,D,20251124,000000,87.57,88.61,87.26,88.46,917127,0
+CWB.US,D,20251125,000000,88.146,89.085,87.66,88.83,898398,0
+CWB.US,D,20251126,000000,89.6,90.12,89.17,89.89,574535,0
+CWB.US,D,20251128,000000,89.89,90.62,89.71,90.57,165531,0
+CWB.US,D,20251201,000000,90.1,90.16,89.5445,89.98,828658,0
+CWB.US,D,20251202,000000,90,90.44,89.5824,89.68,530162,0
+CWB.US,D,20251203,000000,90.08,90.12,89.255,90,613758,0
+CWB.US,D,20251204,000000,90.281,90.74,89.855,90.68,818807,0
+CWB.US,D,20251205,000000,90.52,90.97,90.49,90.65,553037,0
+CWB.US,D,20251208,000000,90.18,90.965,90.18,90.74,530100,0
+CWB.US,D,20251209,000000,90.68,91.345,90.56,90.8,648976,0
+CWB.US,D,20251210,000000,90.515,91.475,90.45,91.02,403167,0
+CWB.US,D,20251211,000000,90.535,91.45,90.0701,91.41,440955,0
+CWB.US,D,20251212,000000,91.5938,91.5938,89.93,90.26,482427,0
+CWB.US,D,20251215,000000,90.4,90.5029,89.13,89.16,501693,0
+CWB.US,D,20251216,000000,89.1,89.3299,88.5,89.05,601727,0
+CWB.US,D,20251217,000000,89.85,89.85,88.04,88.08,1939176,0
+CWB.US,D,20251218,000000,88.99,89.4,88.58,88.73,1256712,0
+CWB.US,D,20251219,000000,88.97,90.3588,88.97,90.23,470748,0
+CWB.US,D,20251222,000000,90.6,91.08,90.455,90.98,713271,0
+CWB.US,D,20251223,000000,90.7238,90.86,90.32,90.6,858753,0
+CWB.US,D,20251224,000000,90.72,90.7899,90.36,90.74,314973,0
+CWB.US,D,20251226,000000,90.69,90.77,90.115,90.42,158926,0
+CWB.US,D,20251229,000000,89.97,90.44,89.83,89.98,411160,0
+CWB.US,D,20251230,000000,90.02,90.175,89.64,89.64,541855,0
+CWB.US,D,20251231,000000,90.02,90.02,89.0915,89.2,389398,0
+CWB.US,D,20260102,000000,89.745,90.76,89.59,90.55,1065107,0
+CWB.US,D,20260105,000000,90.96,91.58,90.71,91.53,533088,0
+CWB.US,D,20260106,000000,91.74,92.765,91.575,92.69,902082,0
+CWB.US,D,20260107,000000,91.91,92.5,91.91,92.1,955913,0
+CWB.US,D,20260108,000000,92.39,92.39,91.63,91.83,683799,0
+CWB.US,D,20260109,000000,92.46,92.46,91.63,92.3,436771,0
+CWB.US,D,20260112,000000,92.89,93.16,92.1,93.13,411163,0
+CWB.US,D,20260113,000000,93.04,93.445,92.9,93.34,907358,0
+CWB.US,D,20260114,000000,93.0501,93.4813,92.84,93.42,1957306,0
+CWB.US,D,20260115,000000,93.625,94.2,93.49,93.62,695258,0
+CWB.US,D,20260116,000000,94.0813,94.1099,93.35,93.89,401318,0
+CWB.US,D,20260120,000000,92.915,93.71,92.76,93.11,624931,0
+CWB.US,D,20260121,000000,93.36,93.99,92.76,93.84,1245291,0
+CWB.US,D,20260122,000000,94.165,94.57,93.86,94.22,792772,0
+CWB.US,D,20260123,000000,93.57,94.09,93.46,93.89,300936,0
+CWB.US,D,20260126,000000,93.975,94.33,93.67,93.7,232006,0
+CWB.US,D,20260127,000000,93.9439,95.05,93.9439,94.91,220785,0
+CWB.US,D,20260128,000000,95.4784,96.17,95.0131,95.73,2398888,0
+CWB.US,D,20260129,000000,95.6,95.73,94.06,94.82,1242453,0
+CWB.US,D,20260130,000000,93.8027,95.085,92.94,93.4,563950,0
+CWB.US,D,20260202,000000,93.08,94.125,93.08,93.82,1336659,0
+CWB.US,D,20260203,000000,94.275,94.51,92.76,93.85,499726,0
+CWB.US,D,20260204,000000,93.87,94.14,91.54,92.81,476734,0
+CWB.US,D,20260205,000000,92.41,92.76,91.1,91.26,764800,0
+CWB.US,D,20260206,000000,91.93,93.97,91.93,93.95,857463,0
+CWB.US,D,20260209,000000,93.95,95.24,93.4801,95.02,661227,0
+CWB.US,D,20260210,000000,94.435,95.25,94.42,94.59,601479,0
+CWB.US,D,20260211,000000,94.99,95.48,93.72,94.5,360409,0
+CWB.US,D,20260212,000000,94.5349,95.1,93.61,93.91,753483,0
+CWB.US,D,20260213,000000,94.43,95.035,93.2,94.51,387067,0
+CWB.US,D,20260217,000000,94.43,95.11,93.785,94.78,371367,0
+CWB.US,D,20260218,000000,94.52,95.52,94.52,94.81,644969,0
diff --git a/daily/us/nyse etfs/1/darp.us.txt b/daily/us/nyse etfs/1/darp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b274d1a4fb7e4a388d289db55a986427c12ecf45
--- /dev/null
+++ b/daily/us/nyse etfs/1/darp.us.txt	
@@ -0,0 +1,1008 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DARP.US,D,20211220,000000,24.25,24.4664,23.89,24.212,17210,0
+DARP.US,D,20211221,000000,24.3755,25.5,24.3755,25.167,9409,0
+DARP.US,D,20211222,000000,25.0106,25.31,25.0106,25.1676,3715,0
+DARP.US,D,20211223,000000,25.23,25.51,25.044,25.4591,3578,0
+DARP.US,D,20211227,000000,25.73,25.73,25.6207,25.6207,1482,0
+DARP.US,D,20211228,000000,25.49,25.49,25.3177,25.3177,2876,0
+DARP.US,D,20211229,000000,25.32,25.32,25.1818,25.1818,15021,0
+DARP.US,D,20211230,000000,25.57,25.57,25.35,25.35,413,0
+DARP.US,D,20211231,000000,25.22,25.2288,25.22,25.2288,401,0
+DARP.US,D,20220103,000000,25.23,25.23,25,25.1728,1087,0
+DARP.US,D,20220104,000000,24.6286,24.8666,24.6286,24.8666,401,0
+DARP.US,D,20220105,000000,24.68,24.701,23.9055,23.9055,563,0
+DARP.US,D,20220106,000000,24,24,23.8762,23.8762,652,0
+DARP.US,D,20220107,000000,23.8956,23.8956,23.8956,23.8956,53,0
+DARP.US,D,20220110,000000,23.3134,23.817,23.3134,23.817,409,0
+DARP.US,D,20220111,000000,24.25,24.36,24.229,24.3456,627,0
+DARP.US,D,20220112,000000,24.445,24.445,24.31,24.3119,387,0
+DARP.US,D,20220113,000000,24.358,24.358,23.7502,23.7502,324,0
+DARP.US,D,20220114,000000,23.65,23.8134,23.65,23.8134,407,0
+DARP.US,D,20220118,000000,24.03,24.03,23.4446,23.4446,297,0
+DARP.US,D,20220119,000000,23.63,23.7,23.3273,23.3273,2137,0
+DARP.US,D,20220120,000000,23.7,23.7,23.0146,23.0146,2268,0
+DARP.US,D,20220121,000000,22.2456,22.2456,22.2456,22.2456,22,0
+DARP.US,D,20220124,000000,21.355,22.1663,21,22.1663,619,0
+DARP.US,D,20220125,000000,21.7501,22.0347,21.75,22.0347,799,0
+DARP.US,D,20220126,000000,22.49,22.49,21.9798,21.9798,511,0
+DARP.US,D,20220127,000000,22.185,22.185,22.0612,22.0612,413,0
+DARP.US,D,20220128,000000,22.0599,22.539,22.0599,22.539,2169,0
+DARP.US,D,20220131,000000,22.83,23.0164,22.6511,23.0164,2600,0
+DARP.US,D,20220201,000000,23.524,23.524,23.524,23.524,21,0
+DARP.US,D,20220202,000000,23.5957,23.5957,23.5957,23.5957,50,0
+DARP.US,D,20220203,000000,22.86,22.86,22.7703,22.7703,157,0
+DARP.US,D,20220204,000000,23.11,23.11,22.9484,22.9484,169,0
+DARP.US,D,20220207,000000,23.105,23.105,22.9893,22.9893,121,0
+DARP.US,D,20220208,000000,23.1577,23.1577,23.1577,23.1577,1,0
+DARP.US,D,20220209,000000,23.49,23.5218,23.49,23.5218,927,0
+DARP.US,D,20220210,000000,23.4964,23.4964,23.4964,23.4964,201,0
+DARP.US,D,20220211,000000,23.2573,23.2573,23.2573,23.2573,53,0
+DARP.US,D,20220214,000000,23.275,23.32,23.08,23.175,1457,0
+DARP.US,D,20220215,000000,23.5056,23.5056,23.5056,23.5056,130,0
+DARP.US,D,20220216,000000,24.05,24.05,23.7462,23.7462,970,0
+DARP.US,D,20220217,000000,23.1375,23.1375,23.1375,23.1375,23,0
+DARP.US,D,20220218,000000,22.94,22.94,22.7747,22.7747,590,0
+DARP.US,D,20220222,000000,22.4126,22.4126,22.4126,22.4126,62,0
+DARP.US,D,20220223,000000,22.22,22.22,22.1213,22.1213,255,0
+DARP.US,D,20220224,000000,21.96,22.4526,21.56,22.4526,512,0
+DARP.US,D,20220225,000000,23.1123,23.17,23.1123,23.17,465,0
+DARP.US,D,20220228,000000,23.2367,23.2367,23.2367,23.2367,110,0
+DARP.US,D,20220301,000000,23.1393,23.1393,23.0534,23.0534,1083,0
+DARP.US,D,20220302,000000,23.375,23.5709,23.375,23.5709,208,0
+DARP.US,D,20220303,000000,23.605,23.6084,23.6,23.6084,351,0
+DARP.US,D,20220304,000000,23.41,23.5359,23.41,23.5359,253,0
+DARP.US,D,20220307,000000,23.53,23.53,22.8092,22.8113,868,0
+DARP.US,D,20220308,000000,22.745,22.745,22.745,22.745,11,0
+DARP.US,D,20220309,000000,23.3099,23.3099,23.2832,23.2832,100,0
+DARP.US,D,20220310,000000,23.505,23.6147,23.505,23.6147,112,0
+DARP.US,D,20220311,000000,23.84,23.84,22.9672,22.9672,682,0
+DARP.US,D,20220314,000000,21.9509,21.9509,21.9509,21.9509,47,0
+DARP.US,D,20220315,000000,22.2392,22.2392,22.219,22.219,222,0
+DARP.US,D,20220316,000000,22.44,22.7594,22.44,22.7594,100,0
+DARP.US,D,20220317,000000,23.2067,23.3833,23.2067,23.3833,179,0
+DARP.US,D,20220318,000000,23.7267,23.7267,23.7267,23.7267,1,0
+DARP.US,D,20220321,000000,24.1001,24.33,24.0981,24.2259,598,0
+DARP.US,D,20220322,000000,24.3965,24.3965,24.3819,24.3819,261,0
+DARP.US,D,20220323,000000,24.6863,24.6863,24.6465,24.6465,121,0
+DARP.US,D,20220324,000000,24.86,25.1261,24.86,25.1261,129,0
+DARP.US,D,20220325,000000,25.4,25.5174,25.4,25.5174,502,0
+DARP.US,D,20220328,000000,25.245,25.47,25.245,25.4669,1475,0
+DARP.US,D,20220329,000000,25.75,25.79,25.7077,25.7077,290,0
+DARP.US,D,20220330,000000,26.01,26.01,25.7267,25.7267,140,0
+DARP.US,D,20220331,000000,25.91,25.91,25.4676,25.4676,497,0
+DARP.US,D,20220401,000000,25.97,25.97,25.9651,25.9651,104,0
+DARP.US,D,20220404,000000,26.0899,26.2349,26.0899,26.2349,308,0
+DARP.US,D,20220405,000000,26.015,26.015,25.7795,25.7795,124,0
+DARP.US,D,20220406,000000,25.4812,25.4812,25.4812,25.4812,92,0
+DARP.US,D,20220407,000000,25,25.4378,25,25.4378,280,0
+DARP.US,D,20220408,000000,25.685,25.685,25.5914,25.5914,100,0
+DARP.US,D,20220411,000000,25.12,25.23,25.12,25.1784,1004,0
+DARP.US,D,20220412,000000,25.2503,25.2503,25.2503,25.2503,54,0
+DARP.US,D,20220413,000000,25.73,26.1046,25.73,26.1046,100,0
+DARP.US,D,20220414,000000,26.05,26.05,25.85,25.85,501,0
+DARP.US,D,20220418,000000,26.1401,26.29,26.04,26.1436,841,0
+DARP.US,D,20220419,000000,26.137,26.137,26.137,26.137,193,0
+DARP.US,D,20220420,000000,25.9959,25.9959,25.9959,25.9959,88,0
+DARP.US,D,20220421,000000,25.4641,25.48,24.8612,24.8612,3532,0
+DARP.US,D,20220422,000000,24.485,24.485,24.16,24.16,684,0
+DARP.US,D,20220426,000000,23.8499,23.8499,23.34,23.34,610,0
+DARP.US,D,20220427,000000,23.67,23.75,23.59,23.6454,1453,0
+DARP.US,D,20220428,000000,24.1268,24.1268,24.1268,24.1268,181,0
+DARP.US,D,20220429,000000,23.4434,23.4434,23.4434,23.4434,48,0
+DARP.US,D,20220502,000000,23.36,23.5165,22.93,23.5165,1434,0
+DARP.US,D,20220503,000000,23.9481,23.9481,23.922,23.922,313,0
+DARP.US,D,20220504,000000,23.87,24.5987,23.87,24.5987,386,0
+DARP.US,D,20220505,000000,24.87,24.87,23.6141,23.6141,586,0
+DARP.US,D,20220506,000000,23.2501,23.2501,23.2501,23.2501,41,0
+DARP.US,D,20220509,000000,23.03,23.03,21.7436,21.7436,506,0
+DARP.US,D,20220510,000000,21.61,21.77,21.61,21.6892,492,0
+DARP.US,D,20220511,000000,21.49,21.5283,21.49,21.5283,215,0
+DARP.US,D,20220512,000000,21.36,21.375,21.12,21.375,1900,0
+DARP.US,D,20220513,000000,21.65,22.29,21.65,22.2333,700,0
+DARP.US,D,20220516,000000,22.3401,22.3401,22.3131,22.3131,200,0
+DARP.US,D,20220517,000000,22.57,23.1402,22.57,23.1402,171,0
+DARP.US,D,20220518,000000,22.89,22.89,22.3523,22.3523,275,0
+DARP.US,D,20220519,000000,22.8,22.93,22.5637,22.5637,935,0
+DARP.US,D,20220520,000000,22.79,22.79,22.24,22.5647,1025,0
+DARP.US,D,20220523,000000,23.3622,23.3622,23.3622,23.3622,25,0
+DARP.US,D,20220524,000000,23.19,23.19,22.74,23.0117,417,0
+DARP.US,D,20220525,000000,23.6565,23.6565,23.6565,23.6565,55,0
+DARP.US,D,20220526,000000,24.3199,24.4145,24.3199,24.4145,112,0
+DARP.US,D,20220527,000000,24.64,25.2602,24.64,25.2602,245,0
+DARP.US,D,20220531,000000,24.6668,24.6668,24.6668,24.6668,231,0
+DARP.US,D,20220601,000000,24.47,24.87,24.47,24.7649,3124,0
+DARP.US,D,20220602,000000,25.2304,25.2304,25.2304,25.2304,56,0
+DARP.US,D,20220603,000000,25,25,24.8796,24.8796,327,0
+DARP.US,D,20220606,000000,25.1546,25.1546,25.1546,25.1546,105,0
+DARP.US,D,20220607,000000,25.5224,25.5224,25.5224,25.5224,197,0
+DARP.US,D,20220608,000000,25.5,25.5999,25.2491,25.2491,363,0
+DARP.US,D,20220609,000000,24.79,24.84,24.5467,24.5467,240,0
+DARP.US,D,20220610,000000,24.01,24.01,24.0072,24.0072,23621,0
+DARP.US,D,20220613,000000,22.6663,22.6663,22.6663,22.6663,270,0
+DARP.US,D,20220614,000000,22.355,22.355,22.1908,22.1908,100,0
+DARP.US,D,20220615,000000,21.97,22.56,21.97,22.528,245,0
+DARP.US,D,20220616,000000,22.3,22.3,21.4355,21.4355,279,0
+DARP.US,D,20220617,000000,21.12,21.1449,21.12,21.1449,453,0
+DARP.US,D,20220621,000000,21.8109,21.8109,21.675,21.675,141,0
+DARP.US,D,20220622,000000,21.45,21.53,21.3,21.3443,605,0
+DARP.US,D,20220623,000000,20.9797,20.9797,20.9797,20.9797,5,0
+DARP.US,D,20220624,000000,21.7023,21.7023,21.7023,21.7023,3,0
+DARP.US,D,20220627,000000,21.9114,21.9114,21.9114,21.9114,44,0
+DARP.US,D,20220628,000000,21.5761,21.5761,21.5761,21.5761,53,0
+DARP.US,D,20220629,000000,21.1712,21.1712,21.1712,21.1712,25,0
+DARP.US,D,20220630,000000,20.6423,20.6423,20.6423,20.6423,7,0
+DARP.US,D,20220701,000000,20.943,20.943,20.943,20.943,25,0
+DARP.US,D,20220705,000000,20.75,20.8229,20.75,20.8229,213,0
+DARP.US,D,20220706,000000,20.802,20.802,20.802,20.802,53,0
+DARP.US,D,20220707,000000,21.14,21.5232,21.14,21.5232,254,0
+DARP.US,D,20220708,000000,21.427,21.427,21.427,21.427,10,0
+DARP.US,D,20220711,000000,21.21,21.21,21.0516,21.0516,3355,0
+DARP.US,D,20220712,000000,20.8055,20.8055,20.8055,20.8055,25,0
+DARP.US,D,20220713,000000,20.88,20.9344,20.87,20.9344,500,0
+DARP.US,D,20220714,000000,20.71,20.71,20.635,20.635,100,0
+DARP.US,D,20220715,000000,21.042,21.042,21.042,21.042,25,0
+DARP.US,D,20220718,000000,21.23,21.23,21.1755,21.1755,472,0
+DARP.US,D,20220719,000000,21.65,21.8653,21.65,21.8653,325,0
+DARP.US,D,20220720,000000,22.1301,22.2839,22.1301,22.2839,100,0
+DARP.US,D,20220721,000000,22.355,22.4132,22.355,22.4132,100,0
+DARP.US,D,20220722,000000,22.0319,22.0319,22.0319,22.0319,25,0
+DARP.US,D,20220725,000000,22.0759,22.4334,22.0759,22.4334,100,0
+DARP.US,D,20220726,000000,22.1861,22.1861,22.1861,22.1861,25,0
+DARP.US,D,20220727,000000,22.6799,22.8629,22.6799,22.8629,200,0
+DARP.US,D,20220728,000000,22.7101,22.8698,22.7101,22.8698,120,0
+DARP.US,D,20220729,000000,23.345,23.345,23.3089,23.3089,100,0
+DARP.US,D,20220801,000000,23.1166,23.1166,23.1166,23.1166,25,0
+DARP.US,D,20220802,000000,23.265,23.265,23.1174,23.1174,100,0
+DARP.US,D,20220803,000000,23.25,23.4302,23.25,23.4302,101,0
+DARP.US,D,20220804,000000,23.2815,23.2815,23.2815,23.2815,25,0
+DARP.US,D,20220805,000000,23.46,23.46,23.3937,23.3937,1000,0
+DARP.US,D,20220808,000000,23.61,23.61,23.3569,23.3569,200,0
+DARP.US,D,20220809,000000,23.4658,23.4658,23.4658,23.4658,2,0
+DARP.US,D,20220810,000000,23.71,24.0335,23.71,23.9992,477,0
+DARP.US,D,20220811,000000,24.4268,24.4268,24.2778,24.2778,131,0
+DARP.US,D,20220812,000000,24.555,24.7174,24.555,24.7174,102,0
+DARP.US,D,20220815,000000,24.5,24.655,24.5,24.655,100,0
+DARP.US,D,20220816,000000,24.6907,24.6907,24.6907,24.6907,25,0
+DARP.US,D,20220817,000000,24.51,24.51,24.4865,24.4865,104,0
+DARP.US,D,20220818,000000,24.464,24.464,24.464,24.464,25,0
+DARP.US,D,20220819,000000,24.1023,24.1023,23.9364,23.9364,100,0
+DARP.US,D,20220822,000000,23.7283,23.8494,23.7283,23.8494,100,0
+DARP.US,D,20220823,000000,23.998,23.998,23.8318,23.8318,111,0
+DARP.US,D,20220824,000000,24.05,24.1051,24.05,24.1051,100,0
+DARP.US,D,20220825,000000,24.3199,24.4031,24.3199,24.4031,202,0
+DARP.US,D,20220826,000000,23.9499,23.9499,23.8645,23.8645,100,0
+DARP.US,D,20220829,000000,23.975,23.975,23.7967,23.7967,222,0
+DARP.US,D,20220830,000000,23.175,23.175,23.141,23.141,113,0
+DARP.US,D,20220831,000000,23.1818,23.1818,23.1818,23.1818,25,0
+DARP.US,D,20220901,000000,22.9582,22.9582,22.9582,22.9582,25,0
+DARP.US,D,20220902,000000,23.2673,23.2673,22.91,22.9267,1801,0
+DARP.US,D,20220906,000000,23.02,23.02,22.8262,22.8262,26601,0
+DARP.US,D,20220907,000000,23.0921,23.0921,23.0921,23.0921,40,0
+DARP.US,D,20220908,000000,23.346,23.346,23.346,23.346,64,0
+DARP.US,D,20220909,000000,23.7399,23.8197,23.7399,23.8197,201,0
+DARP.US,D,20220912,000000,24.0738,24.0738,24.0738,24.0738,5,0
+DARP.US,D,20220913,000000,23.84,23.84,23.2085,23.2085,127,0
+DARP.US,D,20220914,000000,23.639,23.639,23.639,23.639,5,0
+DARP.US,D,20220915,000000,23.42,23.42,22.8755,22.8755,171,0
+DARP.US,D,20220916,000000,22.64,22.64,22.3714,22.3714,100,0
+DARP.US,D,20220919,000000,22.14,22.64,22.14,22.5848,356,0
+DARP.US,D,20220920,000000,22.2701,22.28,22.27,22.28,207,0
+DARP.US,D,20220921,000000,21.9135,21.9135,21.9135,21.9135,104,0
+DARP.US,D,20220922,000000,21.7299,21.73,21.6033,21.6033,344,0
+DARP.US,D,20220923,000000,21.36,21.36,20.68,20.8921,810,0
+DARP.US,D,20220926,000000,21.0199,21.02,20.6204,20.6204,231,0
+DARP.US,D,20220927,000000,20.78,20.78,20.6581,20.6581,125,0
+DARP.US,D,20220928,000000,20.865,21.1896,20.865,21.1896,100,0
+DARP.US,D,20220929,000000,20.653,20.653,20.653,20.653,50,0
+DARP.US,D,20220930,000000,20.749,20.749,20.479,20.479,100,0
+DARP.US,D,20221003,000000,20.9599,21.0667,20.9599,21.0667,251,0
+DARP.US,D,20221004,000000,21.7743,21.8952,21.7743,21.8952,145,0
+DARP.US,D,20221005,000000,21.842,21.842,21.842,21.842,5,0
+DARP.US,D,20221006,000000,21.6438,21.6438,21.6438,21.6438,5,0
+DARP.US,D,20221007,000000,21.01,21.01,20.9199,20.9199,107,0
+DARP.US,D,20221010,000000,20.8461,20.8461,20.8461,20.8461,5,0
+DARP.US,D,20221011,000000,20.8,20.8,20.5985,20.5985,101,0
+DARP.US,D,20221012,000000,20.4709,20.4709,20.4709,20.4709,1,0
+DARP.US,D,20221013,000000,20.66,20.8623,20.66,20.8623,225,0
+DARP.US,D,20221014,000000,20.82,20.82,20.1801,20.1801,200,0
+DARP.US,D,20221017,000000,20.37,20.7735,20.37,20.766,543,0
+DARP.US,D,20221018,000000,20.9,20.97,20.9,20.9308,405,0
+DARP.US,D,20221019,000000,20.8599,20.871,20.8599,20.871,200,0
+DARP.US,D,20221020,000000,20.825,20.825,20.7352,20.7352,100,0
+DARP.US,D,20221021,000000,20.9634,20.9634,20.9634,20.9634,50,0
+DARP.US,D,20221024,000000,21.13,21.13,21.13,21.13,50,0
+DARP.US,D,20221025,000000,21.6483,21.6483,21.305,21.6483,104,0
+DARP.US,D,20221026,000000,21.2954,21.2954,21.2954,21.2954,60,0
+DARP.US,D,20221027,000000,20.8219,20.8219,20.8219,20.8219,2,0
+DARP.US,D,20221028,000000,20.9001,21.1598,20.9,21.1598,255,0
+DARP.US,D,20221031,000000,21.0268,21.0268,21.0268,21.0268,13,0
+DARP.US,D,20221101,000000,20.9126,20.9126,20.9126,20.9126,13,0
+DARP.US,D,20221102,000000,20.3217,20.3217,20.3217,20.3217,14,0
+DARP.US,D,20221103,000000,20.0238,20.0238,20.0238,20.0238,13,0
+DARP.US,D,20221104,000000,20.06,20.344,19.9836,20.344,3000,0
+DARP.US,D,20221107,000000,20.7884,20.7884,20.7884,20.7884,13,0
+DARP.US,D,20221108,000000,21.1,21.12,20.9774,20.9774,5225,0
+DARP.US,D,20221109,000000,20.3423,20.3423,20.3423,20.3423,13,0
+DARP.US,D,20221110,000000,20.54,21.6299,20.54,21.6299,1025,0
+DARP.US,D,20221111,000000,22.0175,22.0175,22.0175,22.0175,2,0
+DARP.US,D,20221114,000000,21.8,21.8,21.7813,21.7813,100,0
+DARP.US,D,20221115,000000,22.0415,22.13,22.0415,22.0573,263,0
+DARP.US,D,20221116,000000,21.7623,21.7623,21.7623,21.7623,13,0
+DARP.US,D,20221117,000000,21.4562,21.4562,21.4562,21.4562,13,0
+DARP.US,D,20221118,000000,21.4122,21.4122,21.4122,21.4122,6,0
+DARP.US,D,20221121,000000,21.3843,21.3843,21.3843,21.3843,7,0
+DARP.US,D,20221122,000000,21.7199,21.7758,21.7199,21.7758,150,0
+DARP.US,D,20221123,000000,21.9582,21.9582,21.9582,21.9582,7,0
+DARP.US,D,20221125,000000,21.7712,21.7712,21.7712,21.7712,7,0
+DARP.US,D,20221128,000000,21.3372,21.3372,21.3372,21.3372,7,0
+DARP.US,D,20221129,000000,21.3783,21.3783,21.3783,21.3783,7,0
+DARP.US,D,20221130,000000,21.4128,22.0943,21.4128,22.0943,180,0
+DARP.US,D,20221201,000000,22.0646,22.0646,22.0646,22.0646,7,0
+DARP.US,D,20221202,000000,22.011,22.011,22.011,22.011,7,0
+DARP.US,D,20221205,000000,21.4933,21.4933,21.4933,21.4933,4,0
+DARP.US,D,20221206,000000,21.1028,21.1028,21.1028,21.1028,7,0
+DARP.US,D,20221207,000000,21.0221,21.0221,21.0221,21.0221,7,0
+DARP.US,D,20221208,000000,21.0506,21.0506,21.0506,21.0506,7,0
+DARP.US,D,20221209,000000,21.11,21.11,20.887,20.887,100,0
+DARP.US,D,20221212,000000,21.2907,21.2907,21.2907,21.2907,7,0
+DARP.US,D,20221213,000000,21.6201,21.6201,21.5123,21.5123,100,0
+DARP.US,D,20221214,000000,21.399,21.399,21.399,21.399,7,0
+DARP.US,D,20221215,000000,20.8323,20.8323,20.8323,20.8323,1,0
+DARP.US,D,20221216,000000,20.5491,20.6794,20.5491,20.6794,320,0
+DARP.US,D,20221219,000000,20.3106,20.3106,20.3106,20.3106,22,0
+DARP.US,D,20221220,000000,20.3,20.4208,20.3,20.4208,300,0
+DARP.US,D,20221221,000000,20.6537,20.6537,20.6537,20.6537,1,0
+DARP.US,D,20221222,000000,20.2079,20.2079,20.2079,20.2079,7,0
+DARP.US,D,20221223,000000,20.19,20.19,20.1856,20.1856,200,0
+DARP.US,D,20221227,000000,20.0339,20.0339,19.9705,19.9705,1251,0
+DARP.US,D,20221228,000000,19.5623,19.5623,19.5623,19.5623,8,0
+DARP.US,D,20221229,000000,19.9834,19.9834,19.9834,19.9834,80,0
+DARP.US,D,20221230,000000,19.8323,19.948,19.8323,19.9312,2016,0
+DARP.US,D,20230103,000000,19.7267,19.7267,19.7267,19.7267,2,0
+DARP.US,D,20230104,000000,19.8912,19.8912,19.8912,19.8912,10,0
+DARP.US,D,20230105,000000,19.67,19.67,19.6401,19.653,1860,0
+DARP.US,D,20230106,000000,20.0991,20.0991,20.0991,20.0991,20,0
+DARP.US,D,20230109,000000,20.54,20.54,20.3215,20.3215,190,0
+DARP.US,D,20230110,000000,20.34,20.3801,20.34,20.3801,100,0
+DARP.US,D,20230111,000000,20.6,20.7076,20.6,20.7076,100,0
+DARP.US,D,20230112,000000,20.9306,20.9306,20.9306,20.9306,50,0
+DARP.US,D,20230113,000000,20.9775,20.9775,20.9775,20.9775,20,0
+DARP.US,D,20230117,000000,21.0501,21.0501,20.9878,20.9878,1250,0
+DARP.US,D,20230118,000000,20.7114,20.7114,20.7114,20.7114,20,0
+DARP.US,D,20230119,000000,20.6,20.7134,20.6,20.7134,1150,0
+DARP.US,D,20230120,000000,21.0978,21.0978,21.0978,21.0978,20,0
+DARP.US,D,20230123,000000,21.36,21.4564,21.36,21.4564,220,0
+DARP.US,D,20230124,000000,21.3965,21.3965,21.3965,21.3965,20,0
+DARP.US,D,20230125,000000,21.0753,21.0753,21.0753,21.0753,26,0
+DARP.US,D,20230126,000000,21.1761,21.3329,21.1761,21.3329,1160,0
+DARP.US,D,20230127,000000,21.5477,21.5477,21.5477,21.5477,20,0
+DARP.US,D,20230130,000000,21.3301,21.3301,21.1439,21.1439,1316,0
+DARP.US,D,20230131,000000,21.27,21.334,21.27,21.334,305,0
+DARP.US,D,20230201,000000,21.19,21.6569,20.99,21.6569,1306,0
+DARP.US,D,20230202,000000,22.26,22.2711,22.26,22.2711,105,0
+DARP.US,D,20230203,000000,21.9801,21.9801,21.9801,21.9801,20,0
+DARP.US,D,20230206,000000,21.7017,21.7017,21.7017,21.7017,20,0
+DARP.US,D,20230207,000000,22.035,22.1954,22.035,22.1954,250,0
+DARP.US,D,20230208,000000,21.7206,21.7206,21.7206,21.7206,24,0
+DARP.US,D,20230209,000000,21.6,21.6001,21.4133,21.4133,845,0
+DARP.US,D,20230210,000000,21.29,21.4079,21.29,21.4079,501,0
+DARP.US,D,20230213,000000,21.56,21.56,21.537,21.537,203,0
+DARP.US,D,20230214,000000,21.56,21.7226,21.56,21.7226,2,0
+DARP.US,D,20230215,000000,21.6617,21.8758,21.6617,21.8758,101,0
+DARP.US,D,20230216,000000,21.5578,21.5578,21.5578,21.5578,1,0
+DARP.US,D,20230217,000000,21.19,21.2078,21.19,21.2078,100,0
+DARP.US,D,20230221,000000,20.7574,20.7574,20.7574,20.7574,1,0
+DARP.US,D,20230222,000000,20.7301,20.7301,20.7301,20.7301,23,0
+DARP.US,D,20230223,000000,20.8544,20.8544,20.8544,20.8544,5,0
+DARP.US,D,20230224,000000,20.6493,20.6493,20.6493,20.6493,11,0
+DARP.US,D,20230227,000000,20.73,20.73,20.6606,20.6606,100,0
+DARP.US,D,20230228,000000,20.7153,20.7153,20.7153,20.7153,150,0
+DARP.US,D,20230301,000000,20.73,20.73,20.62,20.62,10,0
+DARP.US,D,20230302,000000,20.7949,20.7949,20.7949,20.7949,1,0
+DARP.US,D,20230303,000000,21.3142,21.3142,21.3142,21.3142,1,0
+DARP.US,D,20230306,000000,21.39,21.39,21.3441,21.3441,1620,0
+DARP.US,D,20230307,000000,21.07,21.07,21.0156,21.0156,205,0
+DARP.US,D,20230308,000000,20.985,20.985,20.985,20.985,85,0
+DARP.US,D,20230309,000000,20.78,20.78,20.5238,20.5238,132,0
+DARP.US,D,20230310,000000,20.3001,20.45,20.1498,20.1498,1215,0
+DARP.US,D,20230313,000000,20.05,20.37,20.05,20.166,1680,0
+DARP.US,D,20230314,000000,20.6399,20.6399,20.3404,20.4958,450,0
+DARP.US,D,20230315,000000,20.06,20.3265,20.06,20.3265,126,0
+DARP.US,D,20230316,000000,20.51,20.73,20.51,20.7288,6811,0
+DARP.US,D,20230317,000000,20.7339,20.7339,20.7339,20.7339,50,0
+DARP.US,D,20230320,000000,20.55,20.9,20.55,20.8389,28524,0
+DARP.US,D,20230321,000000,21.13,21.2912,21,21.2912,7300,0
+DARP.US,D,20230322,000000,21.0304,21.0304,21.0304,21.0304,161,0
+DARP.US,D,20230323,000000,21.1729,21.1729,21.1729,21.1729,1,0
+DARP.US,D,20230324,000000,21.1691,21.1691,21.1691,21.1691,1,0
+DARP.US,D,20230327,000000,21.0961,21.0961,21.0961,21.0961,1,0
+DARP.US,D,20230328,000000,21,21.0542,21,21.0542,300,0
+DARP.US,D,20230329,000000,21.2901,21.3588,21.2901,21.3588,103,0
+DARP.US,D,20230330,000000,21.4562,21.4562,21.4562,21.4562,10,0
+DARP.US,D,20230331,000000,21.71,21.7611,21.71,21.7611,230,0
+DARP.US,D,20230403,000000,21.7735,21.7735,21.7735,21.7735,1,0
+DARP.US,D,20230404,000000,21.73,21.7582,21.73,21.7582,354,0
+DARP.US,D,20230405,000000,21.533,21.533,21.533,21.533,3,0
+DARP.US,D,20230406,000000,21.6268,21.6268,21.6268,21.6268,10,0
+DARP.US,D,20230410,000000,21.6739,21.6739,21.6739,21.6739,12,0
+DARP.US,D,20230411,000000,21.6249,21.6249,21.6249,21.6249,10,0
+DARP.US,D,20230412,000000,21.4917,21.4917,21.4917,21.4917,10,0
+DARP.US,D,20230413,000000,21.9085,21.9085,21.9085,21.9085,101,0
+DARP.US,D,20230414,000000,21.93,21.93,21.93,21.93,142,0
+DARP.US,D,20230417,000000,21.8,21.9,21.8,21.9,1109,0
+DARP.US,D,20230418,000000,21.9108,21.9108,21.9108,21.9108,9,0
+DARP.US,D,20230419,000000,21.8357,21.8357,21.8357,21.8357,1,0
+DARP.US,D,20230420,000000,21.6746,21.6746,21.6746,21.6746,1,0
+DARP.US,D,20230421,000000,21.405,21.405,21.405,21.405,5,0
+DARP.US,D,20230424,000000,21.4606,21.4606,21.4606,21.4606,180,0
+DARP.US,D,20230425,000000,21.19,21.19,21.0129,21.0129,8436,0
+DARP.US,D,20230426,000000,21.1409,21.1409,21.1409,21.1409,12,0
+DARP.US,D,20230427,000000,21.79,21.8087,21.79,21.8087,253,0
+DARP.US,D,20230428,000000,22.0537,22.0537,22.0537,22.0537,25,0
+DARP.US,D,20230501,000000,22.014,22.014,22.014,22.014,275,0
+DARP.US,D,20230502,000000,21.91,21.91,21.7437,21.7437,350,0
+DARP.US,D,20230503,000000,21.4087,21.4087,21.4087,21.4087,45,0
+DARP.US,D,20230504,000000,21.2867,21.2867,21.2867,21.2867,84,0
+DARP.US,D,20230505,000000,21.7961,21.7961,21.7961,21.7961,2,0
+DARP.US,D,20230508,000000,21.9672,21.9672,21.9672,21.9672,74,0
+DARP.US,D,20230509,000000,21.9295,21.9295,21.9295,21.9295,5,0
+DARP.US,D,20230510,000000,21.94,21.94,21.94,21.94,155,0
+DARP.US,D,20230511,000000,21.9827,21.9827,21.9827,21.9827,6,0
+DARP.US,D,20230512,000000,21.88,21.88,21.88,21.88,103,0
+DARP.US,D,20230515,000000,22.11,22.11,22.11,22.11,100,0
+DARP.US,D,20230516,000000,22.29,22.29,22.15,22.1552,222,0
+DARP.US,D,20230517,000000,22.5036,22.5036,22.5036,22.5036,14,0
+DARP.US,D,20230518,000000,22.884,22.884,22.884,22.884,24,0
+DARP.US,D,20230519,000000,22.8398,22.8398,22.7484,22.7484,129,0
+DARP.US,D,20230522,000000,22.904,22.904,22.904,22.904,14,0
+DARP.US,D,20230523,000000,22.92,22.93,22.6441,22.6441,440,0
+DARP.US,D,20230524,000000,22.5264,22.5264,22.5264,22.5264,1,0
+DARP.US,D,20230525,000000,23.1538,23.1538,23.1538,23.1538,85,0
+DARP.US,D,20230526,000000,23.6499,23.6499,23.6291,23.6291,259,0
+DARP.US,D,20230530,000000,23.5497,23.5497,23.5497,23.5497,131,0
+DARP.US,D,20230531,000000,23.3579,23.3579,23.3579,23.3579,2,0
+DARP.US,D,20230601,000000,23.8,23.8165,23.7899,23.8165,825,0
+DARP.US,D,20230602,000000,24.0734,24.0734,24.0734,24.0734,34,0
+DARP.US,D,20230605,000000,24.06,24.06,23.9917,23.9917,106,0
+DARP.US,D,20230606,000000,24.16,24.1879,24.16,24.1879,200,0
+DARP.US,D,20230607,000000,23.93,23.93,23.7891,23.7891,147,0
+DARP.US,D,20230608,000000,23.9493,23.9493,23.9493,23.9493,50,0
+DARP.US,D,20230609,000000,24.0248,24.0248,24.0248,24.0248,14,0
+DARP.US,D,20230612,000000,24.3787,24.3787,24.3787,24.3787,37,0
+DARP.US,D,20230613,000000,24.5552,24.5552,24.5552,24.5552,9,0
+DARP.US,D,20230614,000000,24.637,24.637,24.637,24.637,25,0
+DARP.US,D,20230615,000000,25.0103,25.0103,25.0103,25.0103,4,0
+DARP.US,D,20230616,000000,24.8934,24.8934,24.8934,24.8934,52,0
+DARP.US,D,20230620,000000,24.7939,24.7939,24.7939,24.7939,22,0
+DARP.US,D,20230621,000000,24.5511,24.5511,24.5511,24.5511,21,0
+DARP.US,D,20230622,000000,24.6955,24.6955,24.6955,24.6955,5,0
+DARP.US,D,20230623,000000,24.5204,24.5204,24.5204,24.5204,40,0
+DARP.US,D,20230626,000000,24.1972,24.1972,24.1972,24.1972,16,0
+DARP.US,D,20230627,000000,24.5713,24.5713,24.5713,24.5713,10,0
+DARP.US,D,20230628,000000,24.5097,24.5097,24.5097,24.5097,11,0
+DARP.US,D,20230629,000000,24.53,24.5893,24.53,24.5537,3156,0
+DARP.US,D,20230630,000000,24.9964,24.9964,24.9964,24.9964,15,0
+DARP.US,D,20230703,000000,25.0928,25.0928,25.0928,25.0928,24,0
+DARP.US,D,20230705,000000,25.1536,25.1536,25.1484,25.1484,134,0
+DARP.US,D,20230706,000000,24.86,24.86,24.823,24.823,493,0
+DARP.US,D,20230707,000000,25.15,25.15,25.0391,25.0391,101,0
+DARP.US,D,20230710,000000,24.9987,24.9987,24.9987,24.9987,3,0
+DARP.US,D,20230711,000000,25.21,25.2599,25.21,25.2599,193,0
+DARP.US,D,20230712,000000,25.6435,25.6435,25.6435,25.6435,2,0
+DARP.US,D,20230713,000000,26.1148,26.1148,26.1148,26.1148,4,0
+DARP.US,D,20230714,000000,25.8402,25.8402,25.8402,25.8402,6,0
+DARP.US,D,20230717,000000,26.0499,26.0499,26.0174,26.0174,128,0
+DARP.US,D,20230718,000000,26.365,26.365,26.3479,26.3479,166,0
+DARP.US,D,20230719,000000,26.2158,26.2158,26.2158,26.2158,52,0
+DARP.US,D,20230720,000000,25.845,25.845,25.6402,25.6502,328,0
+DARP.US,D,20230721,000000,25.43,25.4667,25.43,25.4667,247,0
+DARP.US,D,20230724,000000,25.43,25.4592,25.4255,25.4255,305,0
+DARP.US,D,20230725,000000,25.7429,25.7429,25.7429,25.7429,1,0
+DARP.US,D,20230726,000000,25.7335,25.7335,25.7335,25.7335,11,0
+DARP.US,D,20230727,000000,25.7354,25.7354,25.7354,25.7354,48,0
+DARP.US,D,20230728,000000,26.307,26.3137,26.307,26.3137,165,0
+DARP.US,D,20230731,000000,26.4046,26.4046,26.4046,26.4046,22,0
+DARP.US,D,20230801,000000,26.3562,26.3562,26.3562,26.3562,10,0
+DARP.US,D,20230802,000000,25.76,25.76,25.585,25.585,443,0
+DARP.US,D,20230803,000000,25.5917,25.5917,25.5917,25.5917,15,0
+DARP.US,D,20230804,000000,25.6616,25.6616,25.6616,25.6616,7,0
+DARP.US,D,20230807,000000,25.9353,25.9353,25.9353,25.9353,1,0
+DARP.US,D,20230808,000000,25.6811,25.6811,25.6811,25.6811,18,0
+DARP.US,D,20230809,000000,25.3215,25.3215,25.3215,25.3215,1,0
+DARP.US,D,20230810,000000,25.1723,25.1723,25.1723,25.1723,1,0
+DARP.US,D,20230811,000000,24.9278,24.9278,24.9278,24.9278,4,0
+DARP.US,D,20230814,000000,25.2242,25.2242,25.2242,25.2242,79,0
+DARP.US,D,20230815,000000,24.97,24.9992,24.957,24.957,827,0
+DARP.US,D,20230816,000000,24.7105,24.7105,24.7105,24.7105,36,0
+DARP.US,D,20230817,000000,24.5508,24.5508,24.5508,24.5508,6,0
+DARP.US,D,20230818,000000,24.4554,24.4554,24.4554,24.4554,4,0
+DARP.US,D,20230821,000000,24.9359,24.9359,24.9359,24.9359,4,0
+DARP.US,D,20230822,000000,24.8239,24.8239,24.8239,24.8239,11,0
+DARP.US,D,20230823,000000,25.22,25.23,25.2076,25.2076,398,0
+DARP.US,D,20230824,000000,24.7522,24.7522,24.7522,24.7522,22,0
+DARP.US,D,20230825,000000,24.74,24.7971,24.74,24.7971,301,0
+DARP.US,D,20230829,000000,25.509,25.509,25.509,25.509,100,0
+DARP.US,D,20230830,000000,25.48,25.6165,25.48,25.6165,400,0
+DARP.US,D,20230831,000000,25.7713,25.7713,25.7713,25.7713,100,0
+DARP.US,D,20230901,000000,25.8962,25.8962,25.8962,25.8962,100,0
+DARP.US,D,20230905,000000,25.97,25.9705,25.97,25.9705,200,0
+DARP.US,D,20230906,000000,25.6713,25.6713,25.6713,25.6713,100,0
+DARP.US,D,20230907,000000,25.45,25.5249,25.44,25.5249,500,0
+DARP.US,D,20230908,000000,25.5389,25.5389,25.5389,25.5389,100,0
+DARP.US,D,20230911,000000,25.6853,25.6853,25.6853,25.6853,100,0
+DARP.US,D,20230912,000000,25.5848,25.5848,25.5848,25.5848,100,0
+DARP.US,D,20230913,000000,25.6892,25.6892,25.6892,25.6892,100,0
+DARP.US,D,20230914,000000,25.8648,25.8648,25.8648,25.8648,0,0
+DARP.US,D,20230915,000000,25.35,25.35,25.35,25.35,100,0
+DARP.US,D,20230918,000000,25.3004,25.3004,25.3004,25.3004,100,0
+DARP.US,D,20230919,000000,25.2222,25.2222,25.2222,25.2222,100,0
+DARP.US,D,20230920,000000,24.7839,24.7839,24.7839,24.7839,100,0
+DARP.US,D,20230921,000000,24.196,24.196,24.196,24.196,100,0
+DARP.US,D,20230922,000000,24.247,24.247,24.247,24.247,100,0
+DARP.US,D,20230925,000000,24.3961,24.3961,24.3961,24.3961,100,0
+DARP.US,D,20230926,000000,24.08,24.0801,24.063,24.063,1400,0
+DARP.US,D,20230927,000000,24.1751,24.1751,24.1751,24.1751,100,0
+DARP.US,D,20230928,000000,24.5404,24.5404,24.5404,24.5404,0,0
+DARP.US,D,20230929,000000,24.4639,24.4639,24.4639,24.4639,100,0
+DARP.US,D,20231002,000000,24.4323,24.4323,24.4323,24.4323,100,0
+DARP.US,D,20231003,000000,23.8839,23.8839,23.8839,23.8839,200,0
+DARP.US,D,20231004,000000,24.06,24.06,24.04,24.0597,400,0
+DARP.US,D,20231005,000000,24.27,24.27,24.27,24.27,484000,0
+DARP.US,D,20231006,000000,24.654,24.6809,24.6201,24.6809,600,0
+DARP.US,D,20231009,000000,24.59,24.8407,24.59,24.8407,2400,0
+DARP.US,D,20231010,000000,25.0938,25.0938,25.0938,25.0938,1,0
+DARP.US,D,20231011,000000,25.2858,25.2858,25.2858,25.2858,4,0
+DARP.US,D,20231012,000000,25.1746,25.1746,25.1746,25.1746,11,0
+DARP.US,D,20231013,000000,24.86,24.86,24.832,24.832,109,0
+DARP.US,D,20231016,000000,25.0699,25.0699,25.0699,25.0699,74,0
+DARP.US,D,20231017,000000,25.029,25.029,25.029,25.029,1,0
+DARP.US,D,20231018,000000,24.5417,24.5417,24.5417,24.5417,29,0
+DARP.US,D,20231019,000000,24.3489,24.3489,24.3489,24.3489,28,0
+DARP.US,D,20231020,000000,24.0237,24.0237,24.0237,24.0237,6,0
+DARP.US,D,20231023,000000,24.2088,24.2088,24.133,24.133,2882,0
+DARP.US,D,20231024,000000,24.3511,24.3511,24.3511,24.3511,37,0
+DARP.US,D,20231025,000000,23.7,23.71,23.6687,23.6687,606,0
+DARP.US,D,20231026,000000,23.2299,23.2299,23.2299,23.2299,11,0
+DARP.US,D,20231027,000000,23.2835,23.2835,23.2835,23.2835,2,0
+DARP.US,D,20231030,000000,23.4382,23.4382,23.4382,23.4382,7,0
+DARP.US,D,20231031,000000,23.5845,23.5845,23.5845,23.5845,2,0
+DARP.US,D,20231101,000000,23.88,24.0646,23.79,24.0646,2189,0
+DARP.US,D,20231102,000000,24.3,24.36,24.3,24.36,4980,0
+DARP.US,D,20231103,000000,24.7432,24.7432,24.7432,24.7432,56,0
+DARP.US,D,20231106,000000,24.46,24.58,24.46,24.5575,3221,0
+DARP.US,D,20231107,000000,24.6233,24.6233,24.6233,24.6233,23,0
+DARP.US,D,20231108,000000,24.54,24.59,24.51,24.5583,2927,0
+DARP.US,D,20231109,000000,24.6,24.6,24.3859,24.3859,565,0
+DARP.US,D,20231110,000000,24.5498,24.828,24.5498,24.828,264,0
+DARP.US,D,20231113,000000,24.76,24.8785,24.68,24.7877,7152,0
+DARP.US,D,20231114,000000,25.29,25.39,25.29,25.379,5149,0
+DARP.US,D,20231115,000000,25.38,25.38,25.3014,25.3325,1227,0
+DARP.US,D,20231116,000000,25.3254,25.3254,25.3254,25.3254,103,0
+DARP.US,D,20231117,000000,25.47,25.5,25.47,25.47,569,0
+DARP.US,D,20231120,000000,25.7528,25.7528,25.7528,25.7528,7,0
+DARP.US,D,20231121,000000,25.4407,25.4407,25.4407,25.4407,151,0
+DARP.US,D,20231122,000000,25.6645,25.6645,25.6645,25.6645,3,0
+DARP.US,D,20231124,000000,25.6046,25.6046,25.6046,25.6046,100,0
+DARP.US,D,20231127,000000,25.5498,25.5498,25.5498,25.5498,3,0
+DARP.US,D,20231128,000000,25.56,25.6274,25.56,25.6274,1751,0
+DARP.US,D,20231129,000000,25.6,25.6,25.6,25.6,319,0
+DARP.US,D,20231130,000000,25.6,25.6,25.25,25.32,5505,0
+DARP.US,D,20231201,000000,25.51,25.5355,25.5,25.5355,1268,0
+DARP.US,D,20231204,000000,25.55,25.55,25.08,25.08,5901,0
+DARP.US,D,20231205,000000,25.08,25.08,25.0677,25.0677,357,0
+DARP.US,D,20231206,000000,24.9035,24.9035,24.9035,24.9035,3,0
+DARP.US,D,20231207,000000,25.2367,25.4099,25.2367,25.3888,774,0
+DARP.US,D,20231208,000000,25.5808,25.6329,25.5808,25.6329,207,0
+DARP.US,D,20231211,000000,25.4,25.464,25.4,25.464,1511,0
+DARP.US,D,20231212,000000,25.4,25.5307,25.4,25.5307,901,0
+DARP.US,D,20231213,000000,25.63,25.95,25.58,25.9222,406,0
+DARP.US,D,20231214,000000,26.02,26.02,25.9599,26.0186,204,0
+DARP.US,D,20231215,000000,26.05,26.1144,26.05,26.1144,102,0
+DARP.US,D,20231218,000000,26.24,26.3499,26.24,26.3499,105,0
+DARP.US,D,20231219,000000,26.39,26.4862,26.39,26.4862,101,0
+DARP.US,D,20231220,000000,26.51,26.57,25.9717,25.9717,1235,0
+DARP.US,D,20231221,000000,26.37,26.4854,26.37,26.4854,104,0
+DARP.US,D,20231222,000000,26.68,26.68,26.5,26.5,2823,0
+DARP.US,D,20231226,000000,26.9019,26.9019,26.9019,26.9019,8,0
+DARP.US,D,20231227,000000,27.1881,27.1881,27.1881,27.1881,78,0
+DARP.US,D,20231228,000000,27.0056,27.0056,27.0056,27.0056,24,0
+DARP.US,D,20231229,000000,26.41,26.4755,26.41,26.4755,912,0
+DARP.US,D,20240102,000000,26.27,26.27,26.117,26.117,944,0
+DARP.US,D,20240103,000000,25.7085,25.7085,25.7085,25.7085,18,0
+DARP.US,D,20240104,000000,25.09,25.68,25.09,25.6374,30404,0
+DARP.US,D,20240105,000000,25.75,25.75,25.5992,25.6311,1087,0
+DARP.US,D,20240108,000000,26.16,26.34,26.15,26.34,3196,0
+DARP.US,D,20240109,000000,26.11,26.16,26.03,26.0982,808,0
+DARP.US,D,20240110,000000,26.02,26.3,26.02,26.2494,849,0
+DARP.US,D,20240111,000000,26.05,26.1082,26.05,26.1082,45264,0
+DARP.US,D,20240112,000000,25.9085,25.9085,25.9085,25.9085,5,0
+DARP.US,D,20240116,000000,25.92,25.92,25.7827,25.7827,562,0
+DARP.US,D,20240117,000000,25.55,25.5967,25.55,25.5967,187,0
+DARP.US,D,20240118,000000,25.815,25.815,25.51,25.51,16113,0
+DARP.US,D,20240119,000000,26.0243,26.0243,26.0243,26.0243,12,0
+DARP.US,D,20240122,000000,26.08,26.1024,26.08,26.1024,205,0
+DARP.US,D,20240123,000000,26.1701,26.1701,26.1701,26.1701,136,0
+DARP.US,D,20240124,000000,26.47,26.47,26.47,26.47,107,0
+DARP.US,D,20240125,000000,26.54,26.54,26.4672,26.4672,302,0
+DARP.US,D,20240126,000000,26.55,26.5531,26.45,26.5531,501,0
+DARP.US,D,20240129,000000,26.71,26.9857,26.71,26.9857,434,0
+DARP.US,D,20240130,000000,26.8531,26.8531,26.8531,26.8531,7,0
+DARP.US,D,20240131,000000,26.43,26.48,26.1069,26.1069,3990,0
+DARP.US,D,20240201,000000,26.29,26.34,26.07,26.08,59834,0
+DARP.US,D,20240202,000000,26.848,26.848,26.8303,26.8303,346,0
+DARP.US,D,20240205,000000,26.59,26.59,26.56,26.56,13787,0
+DARP.US,D,20240206,000000,26.5651,26.5651,26.5651,26.5651,55,0
+DARP.US,D,20240207,000000,26.9552,26.9552,26.9552,26.9552,4,0
+DARP.US,D,20240208,000000,27.1916,27.1916,27.1916,27.1916,4,0
+DARP.US,D,20240209,000000,27.5032,27.5032,27.5032,27.5032,154,0
+DARP.US,D,20240212,000000,27.7135,27.7135,27.7135,27.7135,37,0
+DARP.US,D,20240213,000000,27.12,27.12,27.12,27.12,106,0
+DARP.US,D,20240214,000000,27.68,27.68,27.68,27.68,123,0
+DARP.US,D,20240215,000000,27.78,27.78,27.78,27.78,159,0
+DARP.US,D,20240216,000000,27.68,27.68,27.68,27.68,124,0
+DARP.US,D,20240220,000000,27.87,27.98,26.97,27.0463,1393,0
+DARP.US,D,20240221,000000,26.9625,26.9625,26.9625,26.9625,259,0
+DARP.US,D,20240222,000000,27.5,27.5,27.5,27.5,20896,0
+DARP.US,D,20240223,000000,28.14,28.35,28.0195,28.0195,2020,0
+DARP.US,D,20240226,000000,28.33,28.33,28.0919,28.0919,467,0
+DARP.US,D,20240227,000000,28.3062,28.3062,28.3062,28.3062,25,0
+DARP.US,D,20240228,000000,28.2412,28.2412,28.1932,28.1932,170,0
+DARP.US,D,20240229,000000,28.7152,28.7152,28.7152,28.7152,78,0
+DARP.US,D,20240301,000000,29,29.2876,29,29.2876,288,0
+DARP.US,D,20240304,000000,29.3171,29.3171,29.3171,29.3171,22,0
+DARP.US,D,20240305,000000,28.86,28.95,28.6424,28.6424,459,0
+DARP.US,D,20240306,000000,29.1931,29.1931,29.1931,29.1931,30,0
+DARP.US,D,20240307,000000,29.6994,29.6994,29.6994,29.6994,130,0
+DARP.US,D,20240308,000000,29.1607,29.1607,29.1607,29.1607,53,0
+DARP.US,D,20240311,000000,28.7,28.8033,28.5853,28.5853,489,0
+DARP.US,D,20240312,000000,29.2174,29.2174,29.2174,29.2174,108,0
+DARP.US,D,20240313,000000,29.0484,29.0484,29.0484,29.0484,3,0
+DARP.US,D,20240314,000000,29.25,29.28,28.8165,28.8165,892,0
+DARP.US,D,20240315,000000,28.7801,28.7801,28.7394,28.7394,156,0
+DARP.US,D,20240318,000000,29.021,29.021,29.021,29.021,46,0
+DARP.US,D,20240319,000000,28.43,28.92,28.43,28.92,653,0
+DARP.US,D,20240320,000000,29.3937,29.3937,29.3937,29.3937,82,0
+DARP.US,D,20240321,000000,29.6374,29.6374,29.6374,29.6374,4,0
+DARP.US,D,20240322,000000,29.8709,29.8709,29.7707,29.7707,542,0
+DARP.US,D,20240325,000000,29.88,30.02,29.8409,29.8409,1337,0
+DARP.US,D,20240326,000000,29.5988,29.5988,29.5988,29.5988,17,0
+DARP.US,D,20240327,000000,29.4814,29.4814,29.4814,29.4814,54,0
+DARP.US,D,20240328,000000,29.5888,29.5888,29.5888,29.5888,20,0
+DARP.US,D,20240401,000000,29.71,29.8091,29.71,29.8091,1153,0
+DARP.US,D,20240402,000000,29.4681,29.51,29.4681,29.51,244,0
+DARP.US,D,20240403,000000,29.74,29.74,29.74,29.74,100,0
+DARP.US,D,20240404,000000,29.69,29.69,29.2436,29.2436,294,0
+DARP.US,D,20240405,000000,29.6922,29.6922,29.6922,29.6922,66,0
+DARP.US,D,20240408,000000,29.7294,29.7294,29.7294,29.7294,132,0
+DARP.US,D,20240409,000000,29.73,29.73,29.37,29.5224,458,0
+DARP.US,D,20240410,000000,29.6232,29.6232,29.6232,29.6232,44,0
+DARP.US,D,20240411,000000,30.1555,30.1555,30.1555,30.1555,88,0
+DARP.US,D,20240412,000000,29.4753,29.4753,29.4753,29.4753,5,0
+DARP.US,D,20240415,000000,28.8672,28.8672,28.8672,28.8672,126,0
+DARP.US,D,20240416,000000,28.89,28.9468,28.89,28.9468,4022,0
+DARP.US,D,20240417,000000,28.46,28.46,28.46,28.46,178,0
+DARP.US,D,20240418,000000,28.4082,28.4082,28.4082,28.4082,77,0
+DARP.US,D,20240419,000000,27.94,27.94,27.85,27.85,312,0
+DARP.US,D,20240422,000000,27.85,27.9,27.85,27.9,303,0
+DARP.US,D,20240423,000000,28.4389,28.4389,28.4389,28.4389,36,0
+DARP.US,D,20240424,000000,28.3335,28.3335,28.3335,28.3335,93,0
+DARP.US,D,20240425,000000,28.3435,28.3435,28.3435,28.3435,54,0
+DARP.US,D,20240426,000000,29.1716,29.1716,29.1716,29.1716,42,0
+DARP.US,D,20240429,000000,29.1304,29.1304,29.1304,29.1304,152,0
+DARP.US,D,20240430,000000,28.34,28.34,28.34,28.34,116,0
+DARP.US,D,20240501,000000,27.88,28.21,27.88,28.1832,610,0
+DARP.US,D,20240502,000000,28.18,28.4529,28.18,28.4529,262,0
+DARP.US,D,20240503,000000,29.1305,29.1305,29.1305,29.1305,95,0
+DARP.US,D,20240506,000000,29.43,29.5903,29.43,29.5903,743,0
+DARP.US,D,20240507,000000,29.48,29.49,29.3834,29.3834,346,0
+DARP.US,D,20240508,000000,29.2075,29.2075,29.2075,29.2075,5,0
+DARP.US,D,20240509,000000,29.1919,29.1919,29.1919,29.1919,37,0
+DARP.US,D,20240510,000000,29.2127,29.2127,29.2127,29.2127,2,0
+DARP.US,D,20240513,000000,29.175,29.175,29.1671,29.1671,311,0
+DARP.US,D,20240514,000000,29.35,29.55,29.2,29.55,1327,0
+DARP.US,D,20240515,000000,29.93,30.22,29.82,30.22,570,0
+DARP.US,D,20240516,000000,30.0291,30.0291,30.0291,30.0291,106,0
+DARP.US,D,20240517,000000,30.1436,30.1436,30.1436,30.1436,110,0
+DARP.US,D,20240520,000000,30.453,30.453,30.453,30.453,212,0
+DARP.US,D,20240521,000000,30.655,30.655,30.56,30.6003,1554,0
+DARP.US,D,20240522,000000,30.545,30.545,30.31,30.3509,2263,0
+DARP.US,D,20240523,000000,31.11,31.11,30.602,30.602,4534,0
+DARP.US,D,20240524,000000,31.01,31.31,30.85,31.31,1911,0
+DARP.US,D,20240528,000000,31.81,31.96,31.5455,31.96,3351,0
+DARP.US,D,20240529,000000,31.8,31.8,31.6199,31.63,1743,0
+DARP.US,D,20240530,000000,31.54,31.54,31.16,31.1662,2056,0
+DARP.US,D,20240531,000000,30.57,30.9049,30.57,30.9049,829,0
+DARP.US,D,20240603,000000,31.1176,31.2508,31.1176,31.2508,1165,0
+DARP.US,D,20240604,000000,31.045,31.0879,30.95,31.0879,5837,0
+DARP.US,D,20240605,000000,31.51,31.9899,31.51,31.9899,1567,0
+DARP.US,D,20240606,000000,32,32.06,31.98,32.0445,1151,0
+DARP.US,D,20240607,000000,32.09,32.1,31.8,31.8454,3449,0
+DARP.US,D,20240610,000000,32.13,32.13,32.0754,32.0754,220,0
+DARP.US,D,20240611,000000,31.68,31.8537,31.66,31.8537,1007,0
+DARP.US,D,20240612,000000,32.14,32.65,32.14,32.404,779,0
+DARP.US,D,20240613,000000,32.58,32.58,32.3663,32.5638,825,0
+DARP.US,D,20240614,000000,32.5,32.5,32.34,32.481,511,0
+DARP.US,D,20240617,000000,32.28,32.6607,32.28,32.6607,721,0
+DARP.US,D,20240618,000000,32.98,32.98,32.9476,32.9476,388,0
+DARP.US,D,20240620,000000,32.57,32.7267,32.57,32.7267,641,0
+DARP.US,D,20240621,000000,32.21,32.37,32.16,32.2427,742,0
+DARP.US,D,20240624,000000,31.78,31.78,31.5716,31.5716,1767,0
+DARP.US,D,20240625,000000,31.8,32.2337,31.8,32.2337,1431,0
+DARP.US,D,20240626,000000,32.2605,32.2605,32.13,32.1879,597,0
+DARP.US,D,20240627,000000,32.3204,32.3204,32.3204,32.3204,22,0
+DARP.US,D,20240628,000000,32.15,32.15,32.148,32.148,230,0
+DARP.US,D,20240701,000000,31.8375,32.195,31.67,32.195,1923,0
+DARP.US,D,20240702,000000,32.15,32.3868,32.15,32.3868,361,0
+DARP.US,D,20240703,000000,32.93,32.944,32.93,32.944,191,0
+DARP.US,D,20240705,000000,33.1773,33.1773,33.1773,33.1773,126,0
+DARP.US,D,20240708,000000,33.1513,33.1513,33.1513,33.1513,259,0
+DARP.US,D,20240709,000000,33.2347,33.2347,33.2347,33.2347,26,0
+DARP.US,D,20240710,000000,33.76,33.8129,33.7599,33.8129,438,0
+DARP.US,D,20240711,000000,33.52,33.52,33.06,33.1297,782,0
+DARP.US,D,20240712,000000,33.2836,33.2836,33.2836,33.2836,199,0
+DARP.US,D,20240715,000000,33.3201,33.33,33.1901,33.262,2661,0
+DARP.US,D,20240716,000000,33.16,33.2164,33.16,33.2164,1949,0
+DARP.US,D,20240717,000000,31.84,31.84,31.8208,31.8208,436,0
+DARP.US,D,20240718,000000,32.075,32.075,31.29,31.434,1022,0
+DARP.US,D,20240719,000000,31.38,31.38,31.2305,31.2305,187,0
+DARP.US,D,20240722,000000,31.65,31.95,31.65,31.9297,18375,0
+DARP.US,D,20240723,000000,31.93,31.93,31.72,31.7642,15242,0
+DARP.US,D,20240724,000000,30.75,30.75,30.3875,30.3875,2041,0
+DARP.US,D,20240725,000000,29.59,30.26,29.59,29.9362,1579,0
+DARP.US,D,20240726,000000,30.0301,30.26,30.0301,30.2353,2657,0
+DARP.US,D,20240729,000000,30.5365,30.5365,30.08,30.0849,643,0
+DARP.US,D,20240730,000000,29.33,29.47,29.33,29.4571,413,0
+DARP.US,D,20240731,000000,30.4967,30.69,30.4967,30.6749,618,0
+DARP.US,D,20240801,000000,32.04,32.04,29.4844,29.4844,865,0
+DARP.US,D,20240802,000000,28.51,28.77,28.51,28.6437,1031,0
+DARP.US,D,20240805,000000,27.21,27.84,27.21,27.5429,7170,0
+DARP.US,D,20240806,000000,27.88,28.25,27.615,28.0236,1299,0
+DARP.US,D,20240807,000000,27.5524,27.5524,27.5524,27.5524,17,0
+DARP.US,D,20240808,000000,28.4,28.4565,28.4,28.4565,203,0
+DARP.US,D,20240809,000000,28.6237,28.6237,28.6237,28.6237,9,0
+DARP.US,D,20240812,000000,28.8908,28.8908,28.8908,28.8908,8,0
+DARP.US,D,20240813,000000,29.485,29.6124,29.485,29.6124,258,0
+DARP.US,D,20240814,000000,29.59,29.7575,29.59,29.7575,185,0
+DARP.US,D,20240815,000000,30.5635,30.5635,30.5635,30.5635,56,0
+DARP.US,D,20240816,000000,30.654,30.654,30.654,30.654,56,0
+DARP.US,D,20240819,000000,31.0546,31.0546,31.0546,31.0546,87,0
+DARP.US,D,20240820,000000,30.9797,30.9797,30.9797,30.9797,24,0
+DARP.US,D,20240821,000000,31.2396,31.2396,31.2396,31.2396,4,0
+DARP.US,D,20240822,000000,30.56,30.56,30.5249,30.5249,169,0
+DARP.US,D,20240823,000000,31.05,31.2,31.05,31.0991,909,0
+DARP.US,D,20240826,000000,30.7518,30.7518,30.7518,30.7518,112,0
+DARP.US,D,20240827,000000,30.7453,30.7453,30.7453,30.7453,120,0
+DARP.US,D,20240828,000000,30.27,30.3497,30.27,30.3497,406,0
+DARP.US,D,20240829,000000,30.3,30.3,29.9978,29.9978,289,0
+DARP.US,D,20240830,000000,30.2139,30.2139,30.2139,30.2139,18,0
+DARP.US,D,20240903,000000,29.3,29.3,29.095,29.25,2133,0
+DARP.US,D,20240904,000000,28.8598,28.86,28.5519,28.5519,514,0
+DARP.US,D,20240905,000000,28.69,28.7,28.5954,28.5954,248,0
+DARP.US,D,20240906,000000,28,28,27.75,27.8333,520,0
+DARP.US,D,20240909,000000,28.16,28.16,28.0968,28.0968,123,0
+DARP.US,D,20240910,000000,28.12,28.3499,28.12,28.3499,195,0
+DARP.US,D,20240911,000000,28.32,29.4331,28.32,29.4331,561,0
+DARP.US,D,20240912,000000,29.685,29.685,29.685,29.685,307,0
+DARP.US,D,20240913,000000,29.88,29.8989,29.88,29.8989,122,0
+DARP.US,D,20240916,000000,29.5793,29.6677,29.5793,29.6677,208,0
+DARP.US,D,20240917,000000,29.7567,29.7567,29.7567,29.7567,72,0
+DARP.US,D,20240918,000000,29.95,29.95,29.6195,29.6195,109,0
+DARP.US,D,20240919,000000,30.71,30.71,30.5598,30.5598,541,0
+DARP.US,D,20240920,000000,30.8,30.8,30.5123,30.5123,204,0
+DARP.US,D,20240923,000000,30.6742,30.6742,30.6742,30.6742,137,0
+DARP.US,D,20240924,000000,31.04,31.1346,31.04,31.1346,124,0
+DARP.US,D,20240925,000000,31.25,31.43,31.25,31.43,1085,0
+DARP.US,D,20240926,000000,31.847,31.847,31.847,31.847,118,0
+DARP.US,D,20240927,000000,31.59,31.65,31.5864,31.5864,454,0
+DARP.US,D,20240930,000000,31.29,31.4254,31.29,31.4254,708,0
+DARP.US,D,20241001,000000,30.9795,30.9795,30.9795,30.9795,49,0
+DARP.US,D,20241002,000000,31.16,31.24,30.93,30.93,32842,0
+DARP.US,D,20241003,000000,31.5262,31.5262,31.5262,31.5262,85,0
+DARP.US,D,20241004,000000,31.53,31.9014,31.53,31.9014,382,0
+DARP.US,D,20241007,000000,32.1988,32.1988,31.8443,31.8443,330,0
+DARP.US,D,20241008,000000,32.02,32.2125,32.01,32.2125,592,0
+DARP.US,D,20241009,000000,32.21,32.3135,32.21,32.3135,159,0
+DARP.US,D,20241010,000000,32.49,32.54,32.31,32.4326,1127,0
+DARP.US,D,20241011,000000,32.72,32.81,32.59,32.7613,1358,0
+DARP.US,D,20241014,000000,33.066,33.23,33.066,33.0882,266,0
+DARP.US,D,20241015,000000,32.46,32.46,32.2233,32.2233,412,0
+DARP.US,D,20241016,000000,32.41,32.6328,32.41,32.6328,140,0
+DARP.US,D,20241017,000000,33.04,33.045,32.8792,32.8792,1266,0
+DARP.US,D,20241018,000000,33.0518,33.0518,33.0518,33.0518,210,0
+DARP.US,D,20241021,000000,33.2639,33.2639,33.2624,33.2624,278,0
+DARP.US,D,20241022,000000,33.32,33.3425,33.26,33.3425,1286,0
+DARP.US,D,20241023,000000,32.9499,32.9499,32.6243,32.6243,418,0
+DARP.US,D,20241024,000000,32.76,32.856,32.76,32.856,124,0
+DARP.US,D,20241025,000000,33.0676,33.0676,33.0676,33.0676,47,0
+DARP.US,D,20241028,000000,33.0603,33.0603,33.0603,33.0603,16,0
+DARP.US,D,20241029,000000,33.2035,33.2886,33.2035,33.2886,282,0
+DARP.US,D,20241030,000000,33.35,33.35,33.0301,33.0301,171,0
+DARP.US,D,20241031,000000,32.0521,32.0521,32.0521,32.0521,14,0
+DARP.US,D,20241101,000000,32.01,32.02,31.88,32.02,408,0
+DARP.US,D,20241104,000000,32.14,32.14,32.0336,32.0336,220,0
+DARP.US,D,20241105,000000,32.5471,32.5471,32.5471,32.5471,104,0
+DARP.US,D,20241106,000000,32.84,33.4261,32.84,33.4261,1508,0
+DARP.US,D,20241107,000000,33.83,34.2557,33.83,34.2557,1341,0
+DARP.US,D,20241108,000000,33.87,33.9954,33.87,33.9954,826,0
+DARP.US,D,20241112,000000,33.96,33.96,33.85,33.9473,551,0
+DARP.US,D,20241115,000000,32.58,32.68,32.45,32.6235,1536,0
+DARP.US,D,20241118,000000,32.5603,32.8875,32.5603,32.8686,341,0
+DARP.US,D,20241120,000000,33.16,33.24,32.9739,33.0951,711,0
+DARP.US,D,20241121,000000,33.05,33.4497,33,33.4497,322,0
+DARP.US,D,20241122,000000,33.29,33.29,33.2567,33.2567,126,0
+DARP.US,D,20241125,000000,32.97,32.9839,32.97,32.9839,386,0
+DARP.US,D,20241129,000000,33.22,33.2591,33.22,33.2591,101,0
+DARP.US,D,20241202,000000,33.4106,33.4596,33.38,33.4596,2044,0
+DARP.US,D,20241203,000000,33.47,33.7516,33.47,33.7516,991,0
+DARP.US,D,20241204,000000,34.16,34.38,34.16,34.3383,1084,0
+DARP.US,D,20241205,000000,34.36,34.36,34.05,34.05,42480,0
+DARP.US,D,20241206,000000,34.23,34.35,34.22,34.346,5314,0
+DARP.US,D,20241210,000000,33.71,33.7101,33.5863,33.5863,298,0
+DARP.US,D,20241211,000000,33.62,34.438,33.62,34.438,4267,0
+DARP.US,D,20241212,000000,34.23,34.23,34.1744,34.1744,409,0
+DARP.US,D,20241213,000000,34.17,34.17,34.0104,34.0104,225,0
+DARP.US,D,20241216,000000,34.49,34.49,34.3,34.328,889,0
+DARP.US,D,20241217,000000,34.2299,34.2299,34.2172,34.2172,262,0
+DARP.US,D,20241218,000000,34.44,34.44,33.2118,33.2118,166,0
+DARP.US,D,20241220,000000,32.75,33.27,32.75,33.27,693,0
+DARP.US,D,20241226,000000,33.24,33.3364,33.24,33.3364,346,0
+DARP.US,D,20241230,000000,32.76,32.8145,32.73,32.8145,499,0
+DARP.US,D,20241231,000000,32.66,32.68,32.3772,32.3772,551,0
+DARP.US,D,20250102,000000,32.8574,32.8574,32.39,32.7367,954,0
+DARP.US,D,20250106,000000,34.66,34.66,34.53,34.5991,2678,0
+DARP.US,D,20250107,000000,34.1,34.1,33.8,33.8926,2769,0
+DARP.US,D,20250108,000000,33.75,33.7501,33.66,33.69,9355,0
+DARP.US,D,20250110,000000,33.42,33.5,33.1717,33.4454,3233,0
+DARP.US,D,20250113,000000,32.6346,33.78,32.6346,32.9987,10286,0
+DARP.US,D,20250114,000000,32.9,33.0156,32.9,33.0156,902,0
+DARP.US,D,20250115,000000,34.11,34.16,34.0996,34.0996,5078,0
+DARP.US,D,20250116,000000,34.3359,34.34,34.1447,34.1447,3646,0
+DARP.US,D,20250117,000000,34.53,34.84,34.47,34.5151,840,0
+DARP.US,D,20250121,000000,34.81,35.11,34.81,35.05,937,0
+DARP.US,D,20250122,000000,35.72,35.725,35.529,35.529,537,0
+DARP.US,D,20250123,000000,35.3,35.5113,35.3,35.5113,787,0
+DARP.US,D,20250124,000000,35.3,35.31,35.215,35.2286,617,0
+DARP.US,D,20250127,000000,35.22,37,32.32,32.5645,2922,0
+DARP.US,D,20250128,000000,32.7,33.2105,32.7,33.2105,1287,0
+DARP.US,D,20250129,000000,33.2738,33.28,33.1,33.232,1385,0
+DARP.US,D,20250130,000000,33.7,33.7,33.53,33.6136,378,0
+DARP.US,D,20250131,000000,33.88,33.88,33.3765,33.3765,198,0
+DARP.US,D,20250203,000000,32.72,33.0005,32.62,33.0005,345,0
+DARP.US,D,20250204,000000,33.4276,33.4276,33.25,33.4046,671,0
+DARP.US,D,20250205,000000,33.36,33.6635,33.36,33.6635,1605,0
+DARP.US,D,20250206,000000,33.84,33.8482,33.73,33.8482,1200,0
+DARP.US,D,20250207,000000,33.73,33.73,33.43,33.5111,4829,0
+DARP.US,D,20250210,000000,34.01,34.2011,34.01,34.2011,436,0
+DARP.US,D,20250212,000000,33.68,33.85,33.68,33.7062,1571,0
+DARP.US,D,20250218,000000,34.15,34.1518,34.15,34.1518,264,0
+DARP.US,D,20250220,000000,33.85,33.9389,33.85,33.9389,298,0
+DARP.US,D,20250224,000000,32.44,32.66,32.44,32.66,711,0
+DARP.US,D,20250225,000000,31.395,31.76,31.19,31.5972,1890,0
+DARP.US,D,20250226,000000,32.23,32.41,31.89,32.1494,2883,0
+DARP.US,D,20250227,000000,31.53,31.6,30.8467,30.8467,373,0
+DARP.US,D,20250228,000000,30.73,31.3404,30.73,31.3404,697,0
+DARP.US,D,20250303,000000,30.6,30.7,30.3255,30.3255,372,0
+DARP.US,D,20250304,000000,29.94,30.8,29.94,30.3529,637,0
+DARP.US,D,20250305,000000,30.29,30.9312,30.29,30.9312,815,0
+DARP.US,D,20250306,000000,30.48,30.48,29.7366,29.7366,664,0
+DARP.US,D,20250307,000000,29.48,29.8737,29.45,29.8737,390,0
+DARP.US,D,20250310,000000,28.88,29.01,28.5,28.9184,1069,0
+DARP.US,D,20250311,000000,28.94,29.05,28.875,28.875,757,0
+DARP.US,D,20250312,000000,29.55,30.05,29.55,29.9908,504,0
+DARP.US,D,20250314,000000,30.14,30.5029,30.14,30.5029,277,0
+DARP.US,D,20250317,000000,30.41,30.6128,30.41,30.6128,671,0
+DARP.US,D,20250318,000000,30.05,30.13,30.008,30.008,456,0
+DARP.US,D,20250319,000000,30.38,30.78,30.32,30.43,64382,0
+DARP.US,D,20250320,000000,30.73,30.89,30.5848,30.5848,664,0
+DARP.US,D,20250321,000000,30.0972,30.3583,30.07,30.3583,1373,0
+DARP.US,D,20250324,000000,30.982,31.2885,30.982,31.2885,1790,0
+DARP.US,D,20250325,000000,31.35,31.35,31.17,31.2344,1346,0
+DARP.US,D,20250326,000000,30.7,30.76,30.23,30.3386,668,0
+DARP.US,D,20250327,000000,30.07,30.26,29.8195,29.8195,1252,0
+DARP.US,D,20250328,000000,29.26,29.26,28.99,29.0058,867,0
+DARP.US,D,20250331,000000,28.49,28.837,28.42,28.837,21265,0
+DARP.US,D,20250401,000000,28.76,29.1455,28.6744,29.1455,1278,0
+DARP.US,D,20250402,000000,29.03,29.4677,29.02,29.4677,1757,0
+DARP.US,D,20250403,000000,27.53,27.79,27.25,27.25,11031,0
+DARP.US,D,20250404,000000,27.07,27.17,25.17,25.2007,4295,0
+DARP.US,D,20250407,000000,24.88,26.17,24.74,25.3473,6034,0
+DARP.US,D,20250408,000000,25.71,25.71,24.775,24.775,6328,0
+DARP.US,D,20250409,000000,25.21,27.8795,24.91,27.8795,27156,0
+DARP.US,D,20250410,000000,26.9,26.91,25.91,26.454,5754,0
+DARP.US,D,20250411,000000,26.51,27.27,26.51,27.2634,1096,0
+DARP.US,D,20250414,000000,27.65,27.65,27.305,27.4256,3626,0
+DARP.US,D,20250415,000000,27.49,27.49,27.37,27.4073,542,0
+DARP.US,D,20250416,000000,26.97,26.99,26.41,26.7802,1244,0
+DARP.US,D,20250417,000000,26.48,26.75,26.48,26.5491,1086,0
+DARP.US,D,20250421,000000,25.58,25.7028,25.58,25.7028,555,0
+DARP.US,D,20250422,000000,26.31,26.3106,26,26.3106,1390,0
+DARP.US,D,20250423,000000,26.51,27.33,26.51,27.0341,3132,0
+DARP.US,D,20250424,000000,27.5,27.8017,27.47,27.8017,795,0
+DARP.US,D,20250425,000000,27.925,28.2293,27.9,28.2293,597,0
+DARP.US,D,20250428,000000,28.1601,28.181,27.8339,28.181,635,0
+DARP.US,D,20250429,000000,28.09,28.194,28.07,28.194,545,0
+DARP.US,D,20250430,000000,27.74,28.2234,27.74,28.2234,760,0
+DARP.US,D,20250501,000000,28.91,28.91,28.6588,28.6588,542,0
+DARP.US,D,20250502,000000,29.41,29.41,29.2831,29.2831,139,0
+DARP.US,D,20250505,000000,29.17,29.35,29.17,29.2425,1276,0
+DARP.US,D,20250506,000000,28.92,29.1435,28.92,29.1435,2000,0
+DARP.US,D,20250507,000000,29.1,29.1969,28.97,29.1969,3550,0
+DARP.US,D,20250508,000000,29.4306,29.59,29.32,29.4938,1378,0
+DARP.US,D,20250509,000000,29.33,29.5045,29.33,29.5045,342,0
+DARP.US,D,20250512,000000,30.6,30.8559,30.53,30.8559,2803,0
+DARP.US,D,20250513,000000,31.76,32.05,31.76,31.9059,4415,0
+DARP.US,D,20250514,000000,32.105,32.47,32.105,32.47,3100,0
+DARP.US,D,20250515,000000,31.9254,32.2793,31.9254,32.0358,2723,0
+DARP.US,D,20250516,000000,32.14,32.1433,32.1399,32.1433,3848,0
+DARP.US,D,20250519,000000,31.91,32.3,31.91,32.2572,1571,0
+DARP.US,D,20250520,000000,32.01,32.1746,32,32.127,2910,0
+DARP.US,D,20250521,000000,32.16,32.16,31.65,31.7752,362,0
+DARP.US,D,20250522,000000,31.94,31.94,31.887,31.887,130,0
+DARP.US,D,20250523,000000,31.73,31.83,31.56,31.6387,3094,0
+DARP.US,D,20250527,000000,32.43,32.4799,32.43,32.4523,651,0
+DARP.US,D,20250528,000000,32.44,32.44,32.33,32.3909,478,0
+DARP.US,D,20250529,000000,32.62,32.62,32.35,32.3846,3334,0
+DARP.US,D,20250530,000000,32.11,32.22,31.64,32.0953,878,0
+DARP.US,D,20250602,000000,32.23,32.5075,32.23,32.5075,155,0
+DARP.US,D,20250603,000000,32.86,32.9747,32.86,32.9747,509,0
+DARP.US,D,20250605,000000,33.24,33.53,32.84,33.0545,2290,0
+DARP.US,D,20250606,000000,33.5,33.5579,33.5,33.5579,350,0
+DARP.US,D,20250609,000000,33.65,33.87,33.65,33.6551,664,0
+DARP.US,D,20250610,000000,33.33,33.6093,33.33,33.6093,279,0
+DARP.US,D,20250611,000000,33.77,33.77,33.55,33.6173,718,0
+DARP.US,D,20250612,000000,33.8194,33.8853,33.8194,33.8853,143,0
+DARP.US,D,20250613,000000,33.6852,33.6852,33.3501,33.3501,276,0
+DARP.US,D,20250616,000000,34.21,34.21,34.1625,34.1625,562,0
+DARP.US,D,20250617,000000,34.13,34.36,34.0074,34.0074,346,0
+DARP.US,D,20250618,000000,34.1863,34.305,34.14,34.1728,2517,0
+DARP.US,D,20250620,000000,33.99,33.99,33.8592,33.8592,591,0
+DARP.US,D,20250623,000000,34.01,34.01,33.99,33.9959,448,0
+DARP.US,D,20250624,000000,34.85,34.85,34.8124,34.8124,597,0
+DARP.US,D,20250625,000000,35,35.0714,34.99,35.0714,747,0
+DARP.US,D,20250626,000000,35.23,35.5211,35.23,35.5211,380,0
+DARP.US,D,20250627,000000,35.83,35.9,35.75,35.8397,1283,0
+DARP.US,D,20250630,000000,36,36.08,36,36.0373,1344,0
+DARP.US,D,20250702,000000,35.4,35.586,35.4,35.586,451,0
+DARP.US,D,20250703,000000,35.96,36.0038,35.96,36.0038,336,0
+DARP.US,D,20250708,000000,35.6324,35.7929,35.6324,35.7929,449,0
+DARP.US,D,20250714,000000,38.87,38.87,35.93,36.265,1146,0
+DARP.US,D,20250715,000000,36.5,36.76,36.5,36.674,4746,0
+DARP.US,D,20250716,000000,36.235,36.5351,36.235,36.5351,750,0
+DARP.US,D,20250717,000000,36.945,36.9765,36.945,36.9765,282,0
+DARP.US,D,20250718,000000,37.08,37.08,36.855,36.9316,1471,0
+DARP.US,D,20250721,000000,36.93,37.09,36.8107,36.8107,449,0
+DARP.US,D,20250724,000000,37.065,37.3042,37.065,37.3042,1584,0
+DARP.US,D,20250725,000000,37.43,37.5,37.38,37.4623,546,0
+DARP.US,D,20250728,000000,37.8,37.8569,37.8,37.8569,299,0
+DARP.US,D,20250729,000000,37.49,37.6485,37.49,37.6485,376,0
+DARP.US,D,20250730,000000,37.515,37.6525,37.46,37.6525,758,0
+DARP.US,D,20250731,000000,38.08,38.08,37.7,37.7051,4657,0
+DARP.US,D,20250801,000000,36.51,37.0472,36.51,36.8081,4932,0
+DARP.US,D,20250804,000000,37.3,37.39,37.3,37.39,496,0
+DARP.US,D,20250805,000000,37.25,37.41,37.25,37.3095,1182,0
+DARP.US,D,20250806,000000,37.27,37.8371,37.27,37.8371,1646,0
+DARP.US,D,20250807,000000,38.2315,38.2315,38.02,38.086,1707,0
+DARP.US,D,20250808,000000,38.26,38.3955,38.26,38.3955,258,0
+DARP.US,D,20250812,000000,38.73,38.9914,38.73,38.9914,1355,0
+DARP.US,D,20250813,000000,38.52,38.52,38.4069,38.5038,982,0
+DARP.US,D,20250814,000000,38.23,38.27,38.05,38.229,7315,0
+DARP.US,D,20250815,000000,38.0301,38.08,37.97,38.0312,1472,0
+DARP.US,D,20250818,000000,38.17,38.2199,38.17,38.215,421,0
+DARP.US,D,20250819,000000,37.64,37.64,37.2753,37.2753,1418,0
+DARP.US,D,20250820,000000,36.31,37.0011,36.27,37.0011,1643,0
+DARP.US,D,20250821,000000,36.9411,36.95,36.9277,36.9277,380,0
+DARP.US,D,20250822,000000,37.64,37.76,37.5064,37.5064,10642,0
+DARP.US,D,20250826,000000,37.738,37.904,37.738,37.904,756,0
+DARP.US,D,20250827,000000,37.78,37.9193,37.78,37.9193,1593,0
+DARP.US,D,20250828,000000,38.1,38.2722,38.1,38.2722,3470,0
+DARP.US,D,20250829,000000,37.475,38.46,37.41,37.4447,780,0
+DARP.US,D,20250902,000000,35.04,36.9932,35.04,36.9932,8544,0
+DARP.US,D,20250904,000000,37.6476,37.8711,37.6476,37.8711,209,0
+DARP.US,D,20250905,000000,37.7,37.856,37.7,37.856,2933,0
+DARP.US,D,20250908,000000,38.2086,38.2086,38.0077,38.0077,621,0
+DARP.US,D,20250909,000000,38.01,38.43,37.93,38.43,639,0
+DARP.US,D,20250910,000000,38.92,39.415,38.92,39.1653,5279,0
+DARP.US,D,20250911,000000,39.4298,39.4298,39.4044,39.4044,303,0
+DARP.US,D,20250912,000000,39.39,39.44,39.33,39.3319,1769,0
+DARP.US,D,20250915,000000,39.515,39.9366,39.515,39.9366,1431,0
+DARP.US,D,20250916,000000,39.732,39.8342,39.732,39.8342,703,0
+DARP.US,D,20250917,000000,39.5915,39.6268,39.43,39.6268,1143,0
+DARP.US,D,20250918,000000,40.385,40.45,40.385,40.4088,497,0
+DARP.US,D,20250919,000000,40.56,40.7216,40.5,40.7216,1325,0
+DARP.US,D,20250922,000000,40.785,41.4799,40.785,41.4799,507,0
+DARP.US,D,20250923,000000,40.08,41.69,38.85,40.9019,1893,0
+DARP.US,D,20250924,000000,40.96,40.96,40.565,40.6367,4096,0
+DARP.US,D,20250925,000000,40.06,40.53,39.9,40.5034,4336,0
+DARP.US,D,20250926,000000,40.37,40.6105,40.37,40.6105,596,0
+DARP.US,D,20250929,000000,41.29,41.29,41.1272,41.1272,372,0
+DARP.US,D,20250930,000000,40.87,41.5494,40.87,41.5494,1334,0
+DARP.US,D,20251001,000000,41.94,42.4326,41.92,42.4326,967,0
+DARP.US,D,20251002,000000,42.3757,42.5154,42.3757,42.5154,169,0
+DARP.US,D,20251003,000000,39.77,42.715,39.02,42.4521,2934,0
+DARP.US,D,20251006,000000,42.75,42.82,42.695,42.7718,815,0
+DARP.US,D,20251008,000000,42.975,43.2234,42.975,43.2234,348,0
+DARP.US,D,20251009,000000,43.25,43.25,43.0945,43.1863,312,0
+DARP.US,D,20251010,000000,43.5165,43.5165,41.7413,41.7413,1106,0
+DARP.US,D,20251013,000000,42.81,43.03,42.81,43.0158,5692,0
+DARP.US,D,20251014,000000,41.97,42.4501,41.5,42.19,3659,0
+DARP.US,D,20251015,000000,42.7899,42.7899,42.7228,42.7228,2136,0
+DARP.US,D,20251016,000000,42.75,42.7501,42.42,42.42,946,0
+DARP.US,D,20251017,000000,42.44,42.44,42.2603,42.2603,218,0
+DARP.US,D,20251020,000000,43.04,43.47,42.77,42.77,1203,0
+DARP.US,D,20251021,000000,42.6156,42.68,42.4,42.4,210997,0
+DARP.US,D,20251022,000000,42.04,42.04,41.51,41.9696,4102,0
+DARP.US,D,20251023,000000,42.71,42.8286,42.71,42.8286,143,0
+DARP.US,D,20251024,000000,43.61,43.61,43.44,43.44,2214,0
+DARP.US,D,20251027,000000,44.13,44.4,43,44.4,1915,0
+DARP.US,D,20251028,000000,44.386,44.76,44.386,44.6146,1700,0
+DARP.US,D,20251029,000000,45,45.5,45,45.3667,1700,0
+DARP.US,D,20251030,000000,44.96,45.19,44.09,44.8668,2499,0
+DARP.US,D,20251031,000000,45.46,45.46,44.62,44.9875,1363,0
+DARP.US,D,20251103,000000,45.53,45.82,45.282,45.82,32496,0
+DARP.US,D,20251104,000000,44,45.3,43.44,43.8726,3372,0
+DARP.US,D,20251105,000000,44.17,44.79,44.17,44.4093,237,0
+DARP.US,D,20251106,000000,43.9613,43.9613,43.8508,43.8508,550,0
+DARP.US,D,20251107,000000,42,43.7929,40.4,43.7929,1833,0
+DARP.US,D,20251110,000000,45.15,45.1675,45.15,45.1675,301,0
+DARP.US,D,20251111,000000,44.6101,44.6101,44.5828,44.5828,594,0
+DARP.US,D,20251113,000000,43.855,43.855,42.82,43.0165,1798,0
+DARP.US,D,20251114,000000,41.73,43.88,41.73,43.3346,2321,0
+DARP.US,D,20251117,000000,43.2501,43.2501,42.9917,42.9917,324,0
+DARP.US,D,20251119,000000,42.92,43.46,42.54,43.06,10447,0
+DARP.US,D,20251120,000000,44.11,44.11,41.42,41.4465,6852,0
+DARP.US,D,20251121,000000,41.2,41.84,40.63,41.6639,4416,0
+DARP.US,D,20251125,000000,43.149,43.4757,42.596,43.4757,2818,0
+DARP.US,D,20251126,000000,43.73,44.1803,43.73,44.058,1688,0
+DARP.US,D,20251128,000000,44.19,44.7034,44.19,44.7034,588,0
+DARP.US,D,20251201,000000,44.38,44.5314,44.38,44.5314,542,0
+DARP.US,D,20251202,000000,45,45,44.7339,44.7339,296,0
+DARP.US,D,20251203,000000,44.752,45.3,44.752,44.8666,1047,0
+DARP.US,D,20251205,000000,45.3,45.5896,44.85,45.4625,1409,0
+DARP.US,D,20251208,000000,45.61,45.72,45.1415,45.1415,1098,0
+DARP.US,D,20251209,000000,45.34,45.34,45.2642,45.2642,772,0
+DARP.US,D,20251211,000000,45.49,45.79,44.95,45.7055,2724,0
+DARP.US,D,20251212,000000,44.955,44.955,44.1147,44.1147,5163,0
+DARP.US,D,20251215,000000,44.26,44.26,43.9158,43.9158,4951,0
+DARP.US,D,20251216,000000,43.45,43.7768,43.44,43.7768,2000,0
+DARP.US,D,20251217,000000,43.06,43.06,42.41,42.4618,5879,0
+DARP.US,D,20251218,000000,43.63,43.7,43.3765,43.3765,2072,0
+DARP.US,D,20251219,000000,44.41,44.56,44.41,44.478,2008,0
+DARP.US,D,20251222,000000,45.12,45.1397,44,45.1397,2632,0
+DARP.US,D,20251223,000000,45.355,45.72,45.355,45.6463,1111,0
+DARP.US,D,20251224,000000,45.676,45.85,45.676,45.7855,1807,0
+DARP.US,D,20251226,000000,45.89,47.13,45.89,45.9864,2474,0
+DARP.US,D,20251229,000000,45.74,48.08,45.3551,45.7127,1307,0
+DARP.US,D,20251230,000000,45.7205,45.91,45.6004,45.6004,8004,0
+DARP.US,D,20251231,000000,45.66,45.66,45.1962,45.1962,6287,0
+DARP.US,D,20260102,000000,46.36,46.3734,46.02,46.3734,2470,0
+DARP.US,D,20260105,000000,46.5441,47.055,46.54,46.6387,10089,0
+DARP.US,D,20260106,000000,46.65,47.2097,46.54,47.2097,2507,0
+DARP.US,D,20260107,000000,47.16,47.35,47.0482,47.0482,911,0
+DARP.US,D,20260108,000000,46.97,46.97,46,46.0874,12490,0
+DARP.US,D,20260109,000000,46.6899,46.825,46.65,46.6739,1542,0
+DARP.US,D,20260112,000000,47,47.61,47,47.418,5578,0
+DARP.US,D,20260113,000000,47.8,48.81,47.7179,47.7179,6925,0
+DARP.US,D,20260114,000000,47.46,47.46,47.17,47.3133,2259,0
+DARP.US,D,20260115,000000,47.78,48,47.7603,47.7603,1012,0
+DARP.US,D,20260116,000000,47.905,49.13,47.905,48.1666,2667,0
+DARP.US,D,20260120,000000,47.805,48.23,47.62,47.75,11000,0
+DARP.US,D,20260121,000000,47.75,48.89,47.75,48.4951,8532,0
+DARP.US,D,20260122,000000,49.26,49.26,48.77,49.155,10629,0
+DARP.US,D,20260123,000000,49.04,49.6,49.04,49.2839,5658,0
+DARP.US,D,20260126,000000,49.85,49.86,49.6487,49.6487,2875,0
+DARP.US,D,20260127,000000,50.08,50.65,50.08,50.5536,7032,0
+DARP.US,D,20260128,000000,50.95,51.46,50.95,51.3194,2125,0
+DARP.US,D,20260129,000000,51.35,51.35,49.7699,51.1229,6074,0
+DARP.US,D,20260130,000000,49.63,52.5,49.61,49.8563,2129,0
+DARP.US,D,20260202,000000,49.985,51.19,49.985,50.2838,6757,0
+DARP.US,D,20260203,000000,49.99,50,49.195,49.7351,4293,0
+DARP.US,D,20260204,000000,47.9636,48.38,47.33,48.008,3762,0
+DARP.US,D,20260205,000000,47.01,47.72,46.55,47.16,2896,0
+DARP.US,D,20260206,000000,48.16,48.8337,47.93,48.8337,2617,0
+DARP.US,D,20260209,000000,48.699,50.1,48.699,49.7294,6290,0
+DARP.US,D,20260210,000000,49.17,49.77,49.17,49.3971,8430,0
+DARP.US,D,20260211,000000,49.96,50.72,49.625,50.4795,24113,0
+DARP.US,D,20260212,000000,50.85,50.85,49.11,49.1968,41686,0
+DARP.US,D,20260213,000000,49.2051,49.8487,49.095,49.2827,7137,0
+DARP.US,D,20260217,000000,49,49.63,48.41,49.2398,3419,0
+DARP.US,D,20260218,000000,50.1948,50.21,49.565,49.719,5794,0
diff --git a/daily/us/nyse etfs/1/dat.us.txt b/daily/us/nyse etfs/1/dat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..80c48747fa9d0640770b9f9f3f56712c7334edfd
--- /dev/null
+++ b/daily/us/nyse etfs/1/dat.us.txt	
@@ -0,0 +1,1065 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DAT.US,D,20211001,000000,41.0612,41.0612,41.0612,41.0612,144,0
+DAT.US,D,20211004,000000,40.83,40.83,39.5899,39.5899,949,0
+DAT.US,D,20211005,000000,39.91,40.16,39.85,39.91,10418,0
+DAT.US,D,20211006,000000,39.751,40.31,39.751,40.22,10164,0
+DAT.US,D,20211007,000000,40.682,41.04,40.6,40.66,10288,0
+DAT.US,D,20211008,000000,40.76,40.88,40.14,40.2046,13190,0
+DAT.US,D,20211011,000000,40.56,40.56,40.3443,40.3443,1015,0
+DAT.US,D,20211012,000000,40.35,41.02,40.35,40.7586,4461,0
+DAT.US,D,20211013,000000,40.93,41.93,40.93,41.91,14685,0
+DAT.US,D,20211014,000000,42.34,42.8999,42.3,42.33,14958,0
+DAT.US,D,20211015,000000,42.51,42.64,42.4446,42.4446,1781,0
+DAT.US,D,20211018,000000,42.27,42.75,42.27,42.6337,12590,0
+DAT.US,D,20211019,000000,42.81,43.13,42.693,42.9891,1702,0
+DAT.US,D,20211020,000000,42.8745,42.9302,42.8745,42.9302,565,0
+DAT.US,D,20211021,000000,43.2715,43.2715,43.2715,43.2715,50,0
+DAT.US,D,20211022,000000,43.36,43.43,42.85,43.1707,11836,0
+DAT.US,D,20211025,000000,43.4,43.56,43.37,43.3925,7576,0
+DAT.US,D,20211026,000000,43.45,43.45,42.7854,42.7854,7276,0
+DAT.US,D,20211027,000000,42.61,42.61,41.8531,41.8531,625,0
+DAT.US,D,20211028,000000,42.2199,42.3073,42.215,42.3073,704,0
+DAT.US,D,20211029,000000,41.95,42.65,41.95,42.6018,1459,0
+DAT.US,D,20211101,000000,42.7027,42.8078,42.7027,42.8078,499,0
+DAT.US,D,20211102,000000,43.05,43.1375,43.05,43.1375,624,0
+DAT.US,D,20211103,000000,43.3755,43.3755,43.3755,43.3755,433,0
+DAT.US,D,20211104,000000,43.45,43.87,43.45,43.8066,1539,0
+DAT.US,D,20211105,000000,44.15,44.15,43.52,43.6672,2748,0
+DAT.US,D,20211108,000000,44.4399,44.4399,44.29,44.29,723,0
+DAT.US,D,20211109,000000,45.5747,45.5747,45.5747,45.5747,247,0
+DAT.US,D,20211110,000000,45.24,45.24,43.73,43.9009,2080,0
+DAT.US,D,20211111,000000,44.26,44.53,44.26,44.269,301,0
+DAT.US,D,20211112,000000,44.54,44.874,44.54,44.874,287,0
+DAT.US,D,20211115,000000,44.82,44.82,44.16,44.16,737,0
+DAT.US,D,20211116,000000,43.96,44.56,43.96,44.49,1718,0
+DAT.US,D,20211117,000000,44.49,44.49,43.84,43.84,342,0
+DAT.US,D,20211118,000000,43.63,43.73,43.2,43.2,1402,0
+DAT.US,D,20211119,000000,43.51,43.51,42.66,42.66,2855,0
+DAT.US,D,20211122,000000,42.83,42.83,40.8146,40.8146,2612,0
+DAT.US,D,20211123,000000,40,40,39.715,39.94,1032,0
+DAT.US,D,20211124,000000,39.25,40.5805,39.23,40.5805,4231,0
+DAT.US,D,20211126,000000,40.48,40.48,40.2585,40.2585,367,0
+DAT.US,D,20211129,000000,40.68,40.94,40.455,40.8845,3969,0
+DAT.US,D,20211130,000000,41.105,41.145,40.039,40.1749,3693,0
+DAT.US,D,20211201,000000,40.25,40.25,38.2361,38.2361,1642,0
+DAT.US,D,20211202,000000,38.68,38.79,38.68,38.79,370,0
+DAT.US,D,20211203,000000,38.82,38.82,36.67,37.3691,5687,0
+DAT.US,D,20211206,000000,37.04,37.1942,36.98,37.1942,1295,0
+DAT.US,D,20211207,000000,39.46,39.46,39.16,39.2228,2086,0
+DAT.US,D,20211208,000000,40.1649,40.1649,40.1649,40.1649,498,0
+DAT.US,D,20211209,000000,40.14,40.14,38.9715,38.9715,1647,0
+DAT.US,D,20211210,000000,38.9,38.9,38.65,38.7142,409,0
+DAT.US,D,20211213,000000,38.5,38.5,38.1805,38.1805,669,0
+DAT.US,D,20211214,000000,37.28,37.3961,37.28,37.3961,903,0
+DAT.US,D,20211215,000000,37.4,38.52,37.28,38.52,1804,0
+DAT.US,D,20211216,000000,38.54,38.54,37.0677,37.0677,669,0
+DAT.US,D,20211217,000000,36.75,37.8713,36.6,37.8713,864,0
+DAT.US,D,20211220,000000,37.22,37.4234,37.22,37.4234,1127,0
+DAT.US,D,20211221,000000,38.8154,38.8154,38.8154,38.8154,141,0
+DAT.US,D,20211222,000000,39.02,39.19,38.81,39.0955,1271,0
+DAT.US,D,20211223,000000,39.33,39.33,39.33,39.33,142,0
+DAT.US,D,20211227,000000,39.6981,39.6981,39.6981,39.6981,29,0
+DAT.US,D,20211228,000000,39.05,39.1,39.04,39.0709,2205,0
+DAT.US,D,20211229,000000,38.97,39.1224,38.97,39.1224,2500,0
+DAT.US,D,20211230,000000,39.3798,39.3798,39.3798,39.3798,56,0
+DAT.US,D,20211231,000000,39.35,39.35,38.9785,38.9785,534,0
+DAT.US,D,20220103,000000,39.01,39.01,38.09,38.3888,413,0
+DAT.US,D,20220104,000000,37.4654,37.4654,37.4654,37.4654,251,0
+DAT.US,D,20220105,000000,37,37.17,35.6342,35.6342,1085,0
+DAT.US,D,20220106,000000,35.7746,35.7746,35.7746,35.7746,235,0
+DAT.US,D,20220107,000000,35.4,35.789,35.4,35.5194,651,0
+DAT.US,D,20220110,000000,34.8,35.9299,34.8,35.9299,894,0
+DAT.US,D,20220111,000000,36.3569,36.7491,36.3569,36.7491,972,0
+DAT.US,D,20220112,000000,36.64,36.64,36.6068,36.6068,188,0
+DAT.US,D,20220113,000000,34.7943,34.7943,34.7943,34.7943,31,0
+DAT.US,D,20220114,000000,34.54,34.9292,34.47,34.9292,553,0
+DAT.US,D,20220118,000000,34.32,34.32,33.8232,33.8232,328,0
+DAT.US,D,20220119,000000,34.3254,34.3254,33.6526,33.6526,3474,0
+DAT.US,D,20220120,000000,34.25,34.252,33.2804,33.2804,4955,0
+DAT.US,D,20220121,000000,33.17,33.17,32.0989,32.0989,303,0
+DAT.US,D,20220124,000000,31.5999,32.9429,31.5999,32.9429,24997,0
+DAT.US,D,20220125,000000,32.42,32.42,31.64,31.64,8619,0
+DAT.US,D,20220126,000000,32.37,32.4484,31.2107,31.2107,1200,0
+DAT.US,D,20220127,000000,31.74,31.74,30.8756,30.8756,1120,0
+DAT.US,D,20220128,000000,31.835,32.0723,31.3,32.0723,5545,0
+DAT.US,D,20220131,000000,32.19,33.837,32.19,33.837,227,0
+DAT.US,D,20220201,000000,33.99,34.2949,33.4,34.2949,12825,0
+DAT.US,D,20220202,000000,33.93,33.93,33.2036,33.2036,816,0
+DAT.US,D,20220203,000000,32.38,32.38,32.0084,32.0084,314,0
+DAT.US,D,20220204,000000,32.55,33.32,32.55,33.1938,3068,0
+DAT.US,D,20220207,000000,33.32,33.91,33.32,33.4075,821,0
+DAT.US,D,20220208,000000,33.81,34.3804,33.81,34.3804,258,0
+DAT.US,D,20220209,000000,34.6199,34.7996,34.6199,34.7996,385,0
+DAT.US,D,20220210,000000,34.19,34.5,34.11,34.5,2251,0
+DAT.US,D,20220211,000000,32.98,33.0947,32.94,33.0947,10190,0
+DAT.US,D,20220214,000000,33,33.06,33,33.0595,1218,0
+DAT.US,D,20220215,000000,33.7,33.9451,33.7,33.9451,231,0
+DAT.US,D,20220216,000000,33.72,33.9342,33.55,33.9342,742,0
+DAT.US,D,20220217,000000,31.925,31.925,31.925,31.925,143,0
+DAT.US,D,20220218,000000,31.06,31.06,30.85,30.85,524,0
+DAT.US,D,20220222,000000,30.4,30.5,30.33,30.33,2083,0
+DAT.US,D,20220223,000000,29.41,29.4105,29.41,29.4105,208,0
+DAT.US,D,20220224,000000,30.9877,30.9877,30.9877,30.9877,213,0
+DAT.US,D,20220225,000000,30.83,30.977,30.49,30.977,821,0
+DAT.US,D,20220228,000000,31.25,31.25,31.25,31.25,141,0
+DAT.US,D,20220301,000000,31.26,31.47,31.26,31.27,541,0
+DAT.US,D,20220302,000000,31.6372,31.6372,31.6372,31.6372,58,0
+DAT.US,D,20220303,000000,31.22,31.22,30.097,30.305,2175,0
+DAT.US,D,20220304,000000,30.04,30.14,29.42,29.42,1094,0
+DAT.US,D,20220307,000000,28.2957,28.2957,28.2957,28.2957,22,0
+DAT.US,D,20220308,000000,28.38,28.38,28.17,28.2462,1265,0
+DAT.US,D,20220309,000000,29.13,29.5729,29.13,29.5729,521,0
+DAT.US,D,20220310,000000,29.08,29.3,28.9492,29.3,4052,0
+DAT.US,D,20220311,000000,28.49,28.49,28.0568,28.0568,1126,0
+DAT.US,D,20220314,000000,26.6099,26.7146,26.6099,26.7146,270,0
+DAT.US,D,20220315,000000,26.9,27.2741,26.9,27.2741,588,0
+DAT.US,D,20220316,000000,28.66,29.0365,28.38,29.0365,775,0
+DAT.US,D,20220317,000000,28.91,30.1246,28.91,30.1246,140,0
+DAT.US,D,20220318,000000,31.151,31.151,31.151,31.151,101,0
+DAT.US,D,20220321,000000,31.2,31.2,31.1648,31.1648,1870,0
+DAT.US,D,20220322,000000,31.3,32.23,31.25,32.2005,1609,0
+DAT.US,D,20220323,000000,31.8505,31.8505,31.8505,31.8505,58,0
+DAT.US,D,20220324,000000,32.055,32.4575,31.709,32.4575,752,0
+DAT.US,D,20220325,000000,32.255,32.255,31.8564,31.8564,428,0
+DAT.US,D,20220328,000000,31.98,32.3568,31.76,32.3568,3958,0
+DAT.US,D,20220329,000000,32.88,33.2319,32.87,33.2319,2307,0
+DAT.US,D,20220330,000000,33.16,33.16,32.5623,32.5623,1946,0
+DAT.US,D,20220331,000000,32.5988,32.5988,32.5988,32.5988,71,0
+DAT.US,D,20220401,000000,32.8,33.0276,32.77,33.0276,1698,0
+DAT.US,D,20220404,000000,33.6378,33.6378,33.6378,33.6378,236,0
+DAT.US,D,20220405,000000,33.62,33.62,32.6663,32.6663,201,0
+DAT.US,D,20220406,000000,31.41,31.62,31.41,31.62,667,0
+DAT.US,D,20220407,000000,31.92,31.92,31.7178,31.7178,176,0
+DAT.US,D,20220408,000000,31.1122,31.1122,31.1122,31.1122,60,0
+DAT.US,D,20220411,000000,31.3591,31.3591,31.3591,31.3591,62,0
+DAT.US,D,20220412,000000,31.65,31.6501,31.2179,31.2179,815,0
+DAT.US,D,20220413,000000,32.2766,32.2766,32.2766,32.2766,1,0
+DAT.US,D,20220414,000000,32.32,32.32,31.3443,31.3443,107,0
+DAT.US,D,20220418,000000,30.6552,30.6552,30.6552,30.6552,93,0
+DAT.US,D,20220419,000000,30.8,31.6682,30.8,31.6682,267,0
+DAT.US,D,20220420,000000,31.85,31.85,31.0768,31.0768,802,0
+DAT.US,D,20220421,000000,29.8381,29.8381,29.8381,29.8381,82,0
+DAT.US,D,20220422,000000,29.153,29.153,29.153,29.153,71,0
+DAT.US,D,20220426,000000,29,29,28.7432,28.7432,214,0
+DAT.US,D,20220427,000000,28.4611,28.4611,28.4611,28.4611,60,0
+DAT.US,D,20220428,000000,29.407,29.407,29.407,29.407,66,0
+DAT.US,D,20220429,000000,29.17,29.17,28.3683,28.3683,893,0
+DAT.US,D,20220502,000000,28.8915,28.8915,28.8915,28.8915,52,0
+DAT.US,D,20220503,000000,28.3528,28.3528,28.3528,28.3528,5,0
+DAT.US,D,20220504,000000,28.42,29.15,28.42,29.15,986,0
+DAT.US,D,20220505,000000,27,27.21,26.99,27.21,870,0
+DAT.US,D,20220506,000000,26.0778,26.0778,26.0778,26.0778,54,0
+DAT.US,D,20220509,000000,25.38,25.38,23.6326,23.6326,1697,0
+DAT.US,D,20220510,000000,24.19,24.19,23.3,23.715,962,0
+DAT.US,D,20220511,000000,22.81,22.81,22.64,22.64,406,0
+DAT.US,D,20220512,000000,23.5,23.5,23.0498,23.0498,125,0
+DAT.US,D,20220513,000000,24.8529,24.8529,24.8529,24.8529,91,0
+DAT.US,D,20220516,000000,24.16,24.16,23.8236,23.8236,235,0
+DAT.US,D,20220517,000000,23.399,24.1916,23.399,24.1916,223,0
+DAT.US,D,20220518,000000,23.2048,23.2048,23.2048,23.2048,23,0
+DAT.US,D,20220519,000000,24.3061,24.3061,23.9689,23.9689,241,0
+DAT.US,D,20220520,000000,23.9548,23.9548,23.9548,23.9548,9,0
+DAT.US,D,20220523,000000,23.9895,23.9895,23.9895,23.9895,20,0
+DAT.US,D,20220524,000000,22.8605,22.8605,22.8605,22.8605,24,0
+DAT.US,D,20220525,000000,23.4991,23.4991,23.4991,23.4991,2,0
+DAT.US,D,20220526,000000,23.69,24.06,23.69,23.9392,336,0
+DAT.US,D,20220527,000000,24.8512,24.8512,24.8512,24.8512,62,0
+DAT.US,D,20220531,000000,24.2345,24.2345,24.2345,24.2345,65,0
+DAT.US,D,20220601,000000,24.65,24.66,24.1354,24.1354,284,0
+DAT.US,D,20220602,000000,25.5456,25.5456,25.5456,25.5456,62,0
+DAT.US,D,20220603,000000,24.8262,24.8262,24.8262,24.8262,5,0
+DAT.US,D,20220606,000000,25.21,25.21,24.76,24.76,201,0
+DAT.US,D,20220607,000000,25.3221,25.3221,25.3221,25.3221,19,0
+DAT.US,D,20220608,000000,25.16,25.1678,25.16,25.1678,535,0
+DAT.US,D,20220609,000000,24.2042,24.2042,24.2042,24.2042,76,0
+DAT.US,D,20220610,000000,23.19,23.19,23.13,23.13,1828,0
+DAT.US,D,20220613,000000,21.66,21.66,21.4999,21.4999,554,0
+DAT.US,D,20220614,000000,21.5,21.5,21.3452,21.3452,142,0
+DAT.US,D,20220615,000000,22.03,22.34,22.01,22.1398,22302,0
+DAT.US,D,20220616,000000,21.6,21.6,20.9029,20.9029,4427,0
+DAT.US,D,20220617,000000,20.99,21.7575,20.99,21.7575,223,0
+DAT.US,D,20220621,000000,22.7899,22.79,22.3945,22.3945,6083,0
+DAT.US,D,20220622,000000,22.6639,22.6639,22.6639,22.6639,22,0
+DAT.US,D,20220623,000000,23.55,23.691,23.44,23.691,6084,0
+DAT.US,D,20220624,000000,25.0138,25.0138,25.0138,25.0138,289,0
+DAT.US,D,20220627,000000,24.42,24.6,24.42,24.4787,9393,0
+DAT.US,D,20220628,000000,24.58,24.69,23.66,23.66,398,0
+DAT.US,D,20220629,000000,23.64,23.64,23.64,23.64,195,0
+DAT.US,D,20220630,000000,22.87,23.09,22.86,22.97,14710,0
+DAT.US,D,20220701,000000,22.93,23.585,22.93,23.585,830,0
+DAT.US,D,20220705,000000,24.17,24.57,23.88,24.57,15629,0
+DAT.US,D,20220706,000000,24.379,24.379,24.379,24.379,56,0
+DAT.US,D,20220707,000000,25.13,25.3378,25.13,25.3378,172,0
+DAT.US,D,20220708,000000,24.76,25.5208,24.76,25.3079,501,0
+DAT.US,D,20220711,000000,24.6229,24.6229,24.41,24.45,8385,0
+DAT.US,D,20220712,000000,24.62,24.62,23.44,23.45,4939,0
+DAT.US,D,20220713,000000,22.92,23.4123,22.92,23.4123,139,0
+DAT.US,D,20220714,000000,23.15,23.15,22.952,22.952,402,0
+DAT.US,D,20220715,000000,23.3856,23.3856,23.3856,23.3856,28,0
+DAT.US,D,20220718,000000,23.75,23.75,23.3491,23.3491,606,0
+DAT.US,D,20220719,000000,23.85,23.9509,23.85,23.9509,1112,0
+DAT.US,D,20220720,000000,25.3237,25.3237,25.3237,25.3237,46,0
+DAT.US,D,20220721,000000,25.42,25.7952,25.42,25.7952,989,0
+DAT.US,D,20220722,000000,25.52,25.52,24.68,24.7621,12231,0
+DAT.US,D,20220725,000000,24.3201,24.3201,24.2932,24.2932,107,0
+DAT.US,D,20220726,000000,23.3695,23.3695,23.3695,23.3695,7,0
+DAT.US,D,20220727,000000,24.4425,24.4425,24.4425,24.4425,22,0
+DAT.US,D,20220728,000000,24.859,24.859,24.859,24.859,6,0
+DAT.US,D,20220729,000000,25.1967,25.41,25.0027,25.41,6018,0
+DAT.US,D,20220801,000000,25.22,25.75,25.22,25.4787,2445,0
+DAT.US,D,20220802,000000,25.21,25.82,25.21,25.6946,844,0
+DAT.US,D,20220803,000000,25.99,26.8527,25.99,26.8527,457,0
+DAT.US,D,20220804,000000,26.9699,26.9873,26.9699,26.9873,273,0
+DAT.US,D,20220805,000000,26.56,27.2799,26.5,27.2767,1384,0
+DAT.US,D,20220808,000000,27.31,27.31,27.2563,27.2563,506,0
+DAT.US,D,20220809,000000,26.97,26.97,26.515,26.515,545,0
+DAT.US,D,20220810,000000,27.585,27.6,27.5807,27.5807,525,0
+DAT.US,D,20220811,000000,27.49,27.4902,27.1523,27.1523,1034,0
+DAT.US,D,20220812,000000,27.4816,27.6319,27.4816,27.6319,319,0
+DAT.US,D,20220815,000000,27.6749,27.6749,27.6749,27.6749,233,0
+DAT.US,D,20220816,000000,27.5,27.5,26.82,27.4118,4239,0
+DAT.US,D,20220817,000000,26.74,26.94,26.725,26.7789,1268,0
+DAT.US,D,20220818,000000,26.8,26.86,26.47,26.8248,6250,0
+DAT.US,D,20220819,000000,25.92,25.92,25.92,25.92,14,0
+DAT.US,D,20220822,000000,25.14,25.3277,24.81,25.3277,2553,0
+DAT.US,D,20220823,000000,25.36,25.38,25.2701,25.2701,907,0
+DAT.US,D,20220824,000000,25.29,25.78,25.29,25.7538,598,0
+DAT.US,D,20220825,000000,26.4321,26.4321,26.4321,26.4321,232,0
+DAT.US,D,20220826,000000,25.86,25.86,25.5742,25.5742,602,0
+DAT.US,D,20220829,000000,25.1744,25.1744,25.1744,25.1744,114,0
+DAT.US,D,20220830,000000,25.02,25.045,25.02,25.0427,337,0
+DAT.US,D,20220831,000000,25.34,25.34,24.7834,24.7834,838,0
+DAT.US,D,20220901,000000,23.98,24.0305,23.655,24.0305,662,0
+DAT.US,D,20220902,000000,23.85,23.8525,23.85,23.8525,371,0
+DAT.US,D,20220906,000000,23.64,23.64,23.558,23.558,287,0
+DAT.US,D,20220907,000000,23.66,24.1364,23.66,24.1364,563,0
+DAT.US,D,20220908,000000,24.3,24.385,24.3,24.385,353,0
+DAT.US,D,20220909,000000,24.66,25.18,24.66,25.18,452,0
+DAT.US,D,20220912,000000,25.7045,25.7045,25.7045,25.7045,174,0
+DAT.US,D,20220913,000000,24.46,24.55,24.2903,24.3021,585,0
+DAT.US,D,20220914,000000,24.5263,24.5263,24.5263,24.5263,138,0
+DAT.US,D,20220915,000000,24.86,24.88,24.3135,24.3135,16104,0
+DAT.US,D,20220916,000000,23.6273,23.6273,23.6273,23.6273,1,0
+DAT.US,D,20220919,000000,23.7668,23.7668,23.7668,23.7668,29,0
+DAT.US,D,20220920,000000,23.53,23.53,23.16,23.16,1228,0
+DAT.US,D,20220921,000000,22.9938,22.9938,22.9938,22.9938,3,0
+DAT.US,D,20220922,000000,22.76,22.76,22.19,22.2133,14641,0
+DAT.US,D,20220923,000000,21.85,21.85,21.6599,21.7536,608,0
+DAT.US,D,20220926,000000,22.1,22.15,21.628,21.628,4332,0
+DAT.US,D,20220927,000000,22.16,22.16,21.9199,21.9199,106,0
+DAT.US,D,20220928,000000,21.96,22.5492,21.96,22.5492,749,0
+DAT.US,D,20220929,000000,22.1705,22.1705,22.1705,22.1705,78,0
+DAT.US,D,20220930,000000,22.108,22.108,22.108,22.108,12,0
+DAT.US,D,20221003,000000,22.5679,22.5679,22.5679,22.5679,26,0
+DAT.US,D,20221004,000000,23.33,23.55,23.33,23.51,849,0
+DAT.US,D,20221005,000000,23.16,23.52,22.87,23.4645,9509,0
+DAT.US,D,20221006,000000,23.39,23.56,23.39,23.4714,924,0
+DAT.US,D,20221007,000000,22.67,22.775,22.36,22.4054,1278,0
+DAT.US,D,20221010,000000,22.32,22.32,21.33,21.33,2349,0
+DAT.US,D,20221011,000000,21.24,21.24,20.61,20.91,1307,0
+DAT.US,D,20221012,000000,20.95,20.9515,20.56,20.9515,805,0
+DAT.US,D,20221013,000000,20.22,21.14,20.22,21.0784,1475,0
+DAT.US,D,20221014,000000,21.48,21.48,20.84,20.84,1257,0
+DAT.US,D,20221017,000000,21.5,21.84,21.5,21.8004,618,0
+DAT.US,D,20221018,000000,22.43,22.43,22.21,22.21,506,0
+DAT.US,D,20221019,000000,22.04,22.04,21.715,21.715,322,0
+DAT.US,D,20221020,000000,21.77,21.9459,21.71,21.9459,1101,0
+DAT.US,D,20221021,000000,21.83,22.1654,21.83,22.1654,438,0
+DAT.US,D,20221024,000000,22.1899,22.1899,22.1899,22.1899,6,0
+DAT.US,D,20221025,000000,23.0629,23.0629,23.0629,23.0629,36,0
+DAT.US,D,20221026,000000,22.638,22.638,22.638,22.638,1,0
+DAT.US,D,20221027,000000,22.64,22.708,22.64,22.708,134,0
+DAT.US,D,20221028,000000,22.733,22.733,22.733,22.733,63,0
+DAT.US,D,20221031,000000,22.663,22.663,22.663,22.663,206,0
+DAT.US,D,20221101,000000,22.4118,22.4118,22.4118,22.4118,11,0
+DAT.US,D,20221102,000000,22.34,22.34,21.3479,21.3479,590,0
+DAT.US,D,20221103,000000,21.32,21.39,21.05,21.05,545,0
+DAT.US,D,20221104,000000,21.27,21.27,20.09,20.423,6707,0
+DAT.US,D,20221107,000000,20.09,20.34,20.07,20.27,1657,0
+DAT.US,D,20221108,000000,20.39,20.5331,20.39,20.5331,203,0
+DAT.US,D,20221109,000000,20.36,20.36,19.9513,19.9513,433,0
+DAT.US,D,20221110,000000,21.38,21.85,21.38,21.85,7939,0
+DAT.US,D,20221111,000000,21.75,22.73,21.74,22.73,5141,0
+DAT.US,D,20221114,000000,22.14,22.58,22.045,22.33,799,0
+DAT.US,D,20221115,000000,22.83,23.07,22.83,22.9904,1159,0
+DAT.US,D,20221116,000000,22.3089,22.3089,22.3089,22.3089,31,0
+DAT.US,D,20221117,000000,21.7269,21.7269,21.6661,21.6661,156,0
+DAT.US,D,20221118,000000,22,22,21.4618,21.4618,570,0
+DAT.US,D,20221121,000000,21.12,21.2,21.12,21.2,364,0
+DAT.US,D,20221122,000000,21.2,21.3106,21.2,21.3106,212,0
+DAT.US,D,20221123,000000,21.515,21.82,21.515,21.82,351,0
+DAT.US,D,20221125,000000,21.68,21.7757,21.68,21.7757,413,0
+DAT.US,D,20221128,000000,21.3761,21.3761,21.3761,21.3761,12,0
+DAT.US,D,20221129,000000,21.198,21.198,21.198,21.198,24,0
+DAT.US,D,20221130,000000,22.0898,22.0898,22.0898,22.0898,142,0
+DAT.US,D,20221201,000000,22.73,22.93,22.725,22.8966,636,0
+DAT.US,D,20221202,000000,22.35,22.648,22.35,22.648,574,0
+DAT.US,D,20221205,000000,21.6545,21.6545,21.6545,21.6545,176,0
+DAT.US,D,20221206,000000,21.21,21.3548,21.21,21.3548,115,0
+DAT.US,D,20221207,000000,21.49,21.5206,21.49,21.5206,102,0
+DAT.US,D,20221208,000000,22.27,22.32,22.135,22.17,2076,0
+DAT.US,D,20221209,000000,22.33,22.3355,22.1778,22.1778,841,0
+DAT.US,D,20221212,000000,22.675,22.8053,22.675,22.8053,1115,0
+DAT.US,D,20221213,000000,23.91,24.34,23.07,23.2661,26816,0
+DAT.US,D,20221214,000000,23.6892,23.6892,23.37,23.5016,4604,0
+DAT.US,D,20221215,000000,22.99,22.99,22.5872,22.5872,351,0
+DAT.US,D,20221216,000000,22.4084,22.4084,22.4084,22.4084,330,0
+DAT.US,D,20221219,000000,21.9,21.9,21.6899,21.78,9704,0
+DAT.US,D,20221220,000000,21.84,22.07,21.83,21.95,2738,0
+DAT.US,D,20221221,000000,22.14,22.14,22.1148,22.1148,302,0
+DAT.US,D,20221222,000000,21.56,21.612,21.56,21.612,724,0
+DAT.US,D,20221223,000000,21.29,21.42,21.22,21.42,16188,0
+DAT.US,D,20221227,000000,21.04,21.22,20.9731,20.9731,1409,0
+DAT.US,D,20221228,000000,21.1,21.116,20.88,20.91,1977,0
+DAT.US,D,20221229,000000,21.23,21.68,21.23,21.68,2701,0
+DAT.US,D,20221230,000000,21.38,21.7,21.32,21.7,3800,0
+DAT.US,D,20230103,000000,21.94,21.94,21.52,21.52,1400,0
+DAT.US,D,20230104,000000,21.86,21.86,21.45,21.5972,2940,0
+DAT.US,D,20230105,000000,20.855,20.855,20.71,20.71,1482,0
+DAT.US,D,20230106,000000,20.86,20.86,20.81,20.8166,525,0
+DAT.US,D,20230109,000000,21.38,21.47,21.38,21.47,233,0
+DAT.US,D,20230110,000000,21.6789,21.6789,21.6789,21.6789,257,0
+DAT.US,D,20230111,000000,21.8461,22.0146,21.8461,22.0146,149,0
+DAT.US,D,20230112,000000,22.1767,22.1767,22.1767,22.1767,6,0
+DAT.US,D,20230113,000000,22.2935,22.2935,22.2935,22.2935,37,0
+DAT.US,D,20230117,000000,22.6613,22.6613,22.6613,22.6613,113,0
+DAT.US,D,20230118,000000,23,23,22.278,22.278,111,0
+DAT.US,D,20230119,000000,21.8928,21.8928,21.8928,21.8928,52,0
+DAT.US,D,20230120,000000,22.06,22.655,22.06,22.655,253,0
+DAT.US,D,20230123,000000,23.5753,23.5753,23.5753,23.5753,61,0
+DAT.US,D,20230124,000000,23.37,23.43,23.2814,23.2814,1534,0
+DAT.US,D,20230125,000000,22.68,23.2211,22.68,23.2211,722,0
+DAT.US,D,20230126,000000,23.27,23.8554,23.27,23.8554,1672,0
+DAT.US,D,20230127,000000,24.13,24.325,24.13,24.3215,594,0
+DAT.US,D,20230130,000000,23.65,23.65,23.64,23.64,759,0
+DAT.US,D,20230131,000000,23.97,24.0976,23.97,24.0976,182,0
+DAT.US,D,20230201,000000,24.3,25.3416,24.18,25.3416,1809,0
+DAT.US,D,20230202,000000,26.69,26.699,26.5771,26.5771,1212,0
+DAT.US,D,20230203,000000,26.3,26.3,25.5601,25.675,1804,0
+DAT.US,D,20230206,000000,25.108,25.108,25.108,25.108,137,0
+DAT.US,D,20230207,000000,24.99,25.7409,24.99,25.7409,609,0
+DAT.US,D,20230208,000000,25.779,25.779,25.7318,25.7318,101,0
+DAT.US,D,20230209,000000,25.4619,25.4619,25.4619,25.4619,18,0
+DAT.US,D,20230210,000000,24.9978,24.9978,24.9978,24.9978,21,0
+DAT.US,D,20230213,000000,25.47,25.612,25.47,25.612,823,0
+DAT.US,D,20230214,000000,25.54,26.3642,25.54,26.3642,1281,0
+DAT.US,D,20230215,000000,27.07,27.07,27.0165,27.0165,311,0
+DAT.US,D,20230216,000000,26.38,26.75,26.2489,26.2489,700,0
+DAT.US,D,20230217,000000,26.02,26.02,25.6601,25.72,1022,0
+DAT.US,D,20230221,000000,25.0733,25.0733,25.0733,25.0733,52,0
+DAT.US,D,20230222,000000,25.235,25.235,25.235,25.235,71,0
+DAT.US,D,20230223,000000,25,25.1209,24.85,25.1209,223,0
+DAT.US,D,20230224,000000,24.5929,24.5929,24.5929,24.5929,1,0
+DAT.US,D,20230227,000000,24.5936,24.5936,24.5936,24.5936,105,0
+DAT.US,D,20230228,000000,24.51,24.6474,24.51,24.5417,621,0
+DAT.US,D,20230301,000000,24.51,24.51,24.3762,24.3762,15,0
+DAT.US,D,20230302,000000,24.2932,24.2932,24.2932,24.2932,10,0
+DAT.US,D,20230303,000000,24.9615,24.9615,24.9615,24.9615,141,0
+DAT.US,D,20230306,000000,25,25,24.823,24.823,123,0
+DAT.US,D,20230307,000000,24.632,24.632,24.4385,24.4385,223,0
+DAT.US,D,20230308,000000,24.4146,24.4146,24.4146,24.4146,51,0
+DAT.US,D,20230309,000000,24.28,24.28,23.4203,23.4203,280,0
+DAT.US,D,20230310,000000,23.41,23.41,22.3779,22.3779,568,0
+DAT.US,D,20230313,000000,22.5,22.6862,22.5,22.6862,196,0
+DAT.US,D,20230314,000000,22.9255,22.9255,22.9255,22.9255,197,0
+DAT.US,D,20230315,000000,22.874,22.874,22.8585,22.8585,109,0
+DAT.US,D,20230316,000000,23.15,23.2016,23.15,23.2016,135,0
+DAT.US,D,20230317,000000,22.9687,22.9687,22.9687,22.9687,66,0
+DAT.US,D,20230320,000000,22.8866,22.8866,22.8866,22.8866,14,0
+DAT.US,D,20230321,000000,23,23.5121,23,23.5121,1111,0
+DAT.US,D,20230322,000000,22.7558,22.7558,22.7558,22.7558,3,0
+DAT.US,D,20230323,000000,23.0726,23.0726,23.0726,23.0726,67,0
+DAT.US,D,20230324,000000,22.8027,22.8027,22.8027,22.8027,2,0
+DAT.US,D,20230327,000000,22.8647,22.8647,22.8647,22.8647,75,0
+DAT.US,D,20230328,000000,22.78,22.8629,22.78,22.8629,609,0
+DAT.US,D,20230329,000000,23.44,23.44,23.44,23.44,2,0
+DAT.US,D,20230330,000000,23.57,23.5901,23.57,23.5901,18780,0
+DAT.US,D,20230331,000000,23.62,24.5233,23.62,24.5233,4609,0
+DAT.US,D,20230403,000000,24.24,24.3591,24.24,24.2674,2597,0
+DAT.US,D,20230404,000000,24.3121,24.3121,24.3121,24.3121,15,0
+DAT.US,D,20230405,000000,23.6291,23.6291,23.6291,23.6291,11,0
+DAT.US,D,20230406,000000,23.8221,23.8221,23.8221,23.8221,105,0
+DAT.US,D,20230410,000000,23.8,24,23.8,23.9789,617,0
+DAT.US,D,20230411,000000,23.8918,23.8918,23.8918,23.8918,1264,0
+DAT.US,D,20230412,000000,23.8977,23.8977,23.8977,23.8977,149,0
+DAT.US,D,20230413,000000,24.36,24.3898,24.1109,24.3898,1071,0
+DAT.US,D,20230414,000000,24.24,24.3768,24.06,24.3768,769,0
+DAT.US,D,20230417,000000,24.345,24.405,24.345,24.405,139,0
+DAT.US,D,20230418,000000,24.5148,24.5148,24.5148,24.5148,213,0
+DAT.US,D,20230419,000000,24.236,24.236,24.236,24.236,77,0
+DAT.US,D,20230420,000000,23.91,23.9199,23.67,23.7247,2008,0
+DAT.US,D,20230421,000000,23.8,23.8552,23.48,23.8552,466,0
+DAT.US,D,20230424,000000,23.4371,23.4371,23.4371,23.4371,41,0
+DAT.US,D,20230425,000000,22.6856,22.6856,22.6856,22.6856,145,0
+DAT.US,D,20230426,000000,23.2319,23.2319,23.2319,23.2319,37,0
+DAT.US,D,20230427,000000,23.5282,23.5282,23.5282,23.5282,31,0
+DAT.US,D,20230428,000000,23.2582,23.2582,23.2582,23.2582,50,0
+DAT.US,D,20230501,000000,23.11,23.11,23.0742,23.0742,266,0
+DAT.US,D,20230502,000000,23.03,23.03,22.5274,22.5274,275,0
+DAT.US,D,20230503,000000,22.31,22.31,22.3033,22.3033,177,0
+DAT.US,D,20230504,000000,22.53,22.9152,22.53,22.9152,221,0
+DAT.US,D,20230505,000000,23.23,23.2684,23.23,23.2684,541,0
+DAT.US,D,20230508,000000,23.4389,23.4389,23.4389,23.4389,14,0
+DAT.US,D,20230509,000000,23.48,23.6952,23.48,23.6952,418,0
+DAT.US,D,20230510,000000,23.98,24.36,23.98,24.356,728,0
+DAT.US,D,20230511,000000,24,24.0738,24,24.0738,399,0
+DAT.US,D,20230512,000000,23.8988,23.8988,23.8988,23.8988,31,0
+DAT.US,D,20230515,000000,24.01,24.4537,24.01,24.4537,728,0
+DAT.US,D,20230516,000000,24.25,24.2532,24.25,24.2532,371,0
+DAT.US,D,20230517,000000,24.9348,25.2723,24.9348,25.2723,308,0
+DAT.US,D,20230518,000000,25.4761,26.1299,25.4761,26.0738,1586,0
+DAT.US,D,20230519,000000,26.01,26.01,25.8306,25.8306,190,0
+DAT.US,D,20230522,000000,26.217,26.217,26.217,26.217,18,0
+DAT.US,D,20230523,000000,26.03,26.03,25.9891,25.9891,274,0
+DAT.US,D,20230524,000000,25.48,25.84,25.48,25.7611,1250,0
+DAT.US,D,20230525,000000,26.21,26.21,25.51,25.6751,2671,0
+DAT.US,D,20230526,000000,25.9501,26.37,25.95,26.0198,807,0
+DAT.US,D,20230530,000000,26.71,26.76,26.5,26.5559,1065,0
+DAT.US,D,20230531,000000,26.45,26.9499,26.45,26.9499,446,0
+DAT.US,D,20230601,000000,26.9982,27.0764,26.9982,27.0764,690,0
+DAT.US,D,20230602,000000,28.1933,28.21,28.15,28.15,1221,0
+DAT.US,D,20230605,000000,27.96,28.3511,27.49,28.2737,1621,0
+DAT.US,D,20230606,000000,28.29,28.6299,28.28,28.5296,7772,0
+DAT.US,D,20230607,000000,28.775,28.775,27.5901,27.7013,10899,0
+DAT.US,D,20230608,000000,28.28,28.28,27.515,27.97,2755,0
+DAT.US,D,20230609,000000,28.19,28.7,28.105,28.14,11379,0
+DAT.US,D,20230612,000000,28.33,28.7,28.33,28.7,1753,0
+DAT.US,D,20230613,000000,28.85,28.86,28.5063,28.8018,16850,0
+DAT.US,D,20230614,000000,28.79,28.79,28.26,28.5661,1808,0
+DAT.US,D,20230615,000000,28.29,29.0352,28.29,29.0352,2436,0
+DAT.US,D,20230616,000000,28.865,28.87,28.65,28.6927,3722,0
+DAT.US,D,20230620,000000,28.5,29.13,28.3029,28.5408,1830,0
+DAT.US,D,20230621,000000,28.78,28.78,27.96,27.96,3813,0
+DAT.US,D,20230622,000000,28.56,28.56,27.52,27.9639,4653,0
+DAT.US,D,20230623,000000,27.5,27.5438,27.5,27.5257,1417,0
+DAT.US,D,20230626,000000,27.64,27.64,27.1948,27.1948,3843,0
+DAT.US,D,20230627,000000,27.344,27.8004,27.3,27.8004,1172,0
+DAT.US,D,20230628,000000,28.1296,28.34,28.09,28.34,2190,0
+DAT.US,D,20230629,000000,28.47,28.47,28.3436,28.3436,364,0
+DAT.US,D,20230630,000000,28.945,28.945,28.7401,28.7401,2208,0
+DAT.US,D,20230703,000000,28.705,28.74,28.705,28.74,511,0
+DAT.US,D,20230705,000000,28.55,28.789,28.4804,28.6198,761,0
+DAT.US,D,20230706,000000,28.15,28.15,28.15,28.15,472,0
+DAT.US,D,20230707,000000,28.51,28.5647,28.434,28.434,722,0
+DAT.US,D,20230710,000000,28.44,29.23,28.385,29.2095,1844,0
+DAT.US,D,20230711,000000,29.92,29.92,29.2544,29.7037,2993,0
+DAT.US,D,20230712,000000,29.99,29.99,29.69,29.7776,979,0
+DAT.US,D,20230713,000000,30.28,30.6199,30.28,30.598,536,0
+DAT.US,D,20230714,000000,30.692,30.692,30.1328,30.1328,711,0
+DAT.US,D,20230717,000000,30.21,30.71,30.21,30.5616,1681,0
+DAT.US,D,20230718,000000,30.65,30.9393,30.65,30.8353,422,0
+DAT.US,D,20230719,000000,31.19,31.25,31,31.005,1448,0
+DAT.US,D,20230720,000000,30.144,30.144,29.93,30.02,2060,0
+DAT.US,D,20230721,000000,30.01,30.12,29.76,29.76,3145,0
+DAT.US,D,20230724,000000,29.7399,29.7399,29.63,29.7317,349,0
+DAT.US,D,20230725,000000,30.0883,30.0883,30.0883,30.0883,23,0
+DAT.US,D,20230726,000000,29.8,29.9088,29.6701,29.9088,975,0
+DAT.US,D,20230727,000000,30.24,30.24,29.3558,29.3558,2083,0
+DAT.US,D,20230728,000000,29.8308,29.8308,29.8308,29.8308,76,0
+DAT.US,D,20230731,000000,30.18,30.77,30.18,30.7411,2734,0
+DAT.US,D,20230801,000000,30.29,30.44,30.0881,30.4231,2677,0
+DAT.US,D,20230802,000000,29.4301,29.51,28.8838,28.8838,956,0
+DAT.US,D,20230803,000000,28.9796,29.1281,28.77,29.1281,476,0
+DAT.US,D,20230804,000000,29.5084,29.5084,28.9969,28.9969,1118,0
+DAT.US,D,20230807,000000,28.7392,28.95,28.7392,28.95,590,0
+DAT.US,D,20230808,000000,27.68,27.755,27.55,27.6085,1219,0
+DAT.US,D,20230809,000000,27.65,27.65,27.1648,27.1648,1493,0
+DAT.US,D,20230810,000000,27.25,27.3186,27.25,27.3186,783,0
+DAT.US,D,20230811,000000,27.35,27.35,27.2943,27.2943,162,0
+DAT.US,D,20230814,000000,27.4,27.4708,27.4,27.4708,177,0
+DAT.US,D,20230815,000000,27.5242,27.5242,27.3728,27.3728,1533,0
+DAT.US,D,20230816,000000,27.4164,27.4164,27.1626,27.1626,1661,0
+DAT.US,D,20230817,000000,27.16,27.16,26.6308,26.6308,1036,0
+DAT.US,D,20230818,000000,26.239,26.6429,26.21,26.6429,1182,0
+DAT.US,D,20230821,000000,26.85,26.85,26.35,26.8193,1750,0
+DAT.US,D,20230822,000000,26.9852,26.9852,26.9814,26.9814,276,0
+DAT.US,D,20230823,000000,27.3543,27.3543,27.3543,27.3543,153,0
+DAT.US,D,20230824,000000,26.89,26.9386,26.89,26.9386,333,0
+DAT.US,D,20230825,000000,27.165,27.165,27.0812,27.0812,175,0
+DAT.US,D,20230828,000000,27.0865,27.0865,27.0865,27.0865,48,0
+DAT.US,D,20230829,000000,27.6366,27.6366,27.6366,27.6366,40,0
+DAT.US,D,20230830,000000,27.9071,27.9071,27.9071,27.9071,309,0
+DAT.US,D,20230831,000000,27.87,28,27.87,27.975,593,0
+DAT.US,D,20230901,000000,28.43,28.46,28.3947,28.3947,803,0
+DAT.US,D,20230905,000000,28.3561,28.3749,28.3561,28.3749,297,0
+DAT.US,D,20230906,000000,28.4101,28.4101,28.4101,28.4101,91,0
+DAT.US,D,20230907,000000,27.98,28.0886,27.98,28.0886,344,0
+DAT.US,D,20230908,000000,28.0986,28.0986,28.0986,28.0986,29,0
+DAT.US,D,20230911,000000,28.36,28.4453,28.36,28.4453,412,0
+DAT.US,D,20230912,000000,28.35,28.35,28.0967,28.0967,291,0
+DAT.US,D,20230913,000000,28.01,28.01,27.5,27.8524,1073,0
+DAT.US,D,20230914,000000,27.92,27.92,27.8632,27.8632,190,0
+DAT.US,D,20230915,000000,27.5342,27.5342,27.41,27.4975,720,0
+DAT.US,D,20230918,000000,27.55,27.7008,27.55,27.6351,489,0
+DAT.US,D,20230919,000000,27.52,27.52,27.23,27.4669,1186,0
+DAT.US,D,20230920,000000,27.53,27.53,27.2487,27.2487,192,0
+DAT.US,D,20230921,000000,27.24,27.24,27.02,27.0404,1188,0
+DAT.US,D,20230922,000000,27.1,27.1823,27.1,27.1823,269,0
+DAT.US,D,20230925,000000,27.2407,27.2407,27.2407,27.2407,102,0
+DAT.US,D,20230926,000000,27.17,27.1701,26.7807,26.7807,511,0
+DAT.US,D,20230927,000000,27.15,27.15,27.0901,27.0901,580,0
+DAT.US,D,20230928,000000,27.3877,27.3877,27.3877,27.3877,66,0
+DAT.US,D,20230929,000000,27.766,27.766,27.5349,27.5349,277,0
+DAT.US,D,20231002,000000,27.32,27.4489,27.31,27.4489,1319,0
+DAT.US,D,20231003,000000,27.242,27.242,26.779,26.779,285,0
+DAT.US,D,20231004,000000,27.18,27.18,26.7801,27.01,595,0
+DAT.US,D,20231005,000000,27.05,27.05,26.84,27.0312,253,0
+DAT.US,D,20231006,000000,27.8242,27.8242,27.8242,27.8242,42,0
+DAT.US,D,20231009,000000,27.7,27.9321,27.7,27.8951,493,0
+DAT.US,D,20231010,000000,28.18,28.2512,28.0148,28.0148,807,0
+DAT.US,D,20231011,000000,28.08,28.08,28.0749,28.0749,249,0
+DAT.US,D,20231012,000000,27.6621,27.6621,27.6621,27.6621,14,0
+DAT.US,D,20231013,000000,27.1466,27.1466,27.1466,27.1466,120,0
+DAT.US,D,20231016,000000,27.2,27.85,27.2,27.785,3630,0
+DAT.US,D,20231017,000000,27.84,27.84,27.7572,27.7572,238,0
+DAT.US,D,20231018,000000,27.51,27.7299,27.1601,27.2701,2170,0
+DAT.US,D,20231019,000000,26.18,27.566,26.18,27.1462,649,0
+DAT.US,D,20231020,000000,27.0101,27.0799,26.6,26.6024,920,0
+DAT.US,D,20231023,000000,26.44,26.7023,26.328,26.5456,2512,0
+DAT.US,D,20231024,000000,26.8,27.1,26.8,27.1,2747,0
+DAT.US,D,20231025,000000,27,27,26.219,26.219,513,0
+DAT.US,D,20231026,000000,26.15,26.295,25.9816,25.9816,1040,0
+DAT.US,D,20231027,000000,26.1517,26.1517,25.898,25.898,957,0
+DAT.US,D,20231030,000000,26.049,26.049,26.049,26.049,66,0
+DAT.US,D,20231031,000000,26.3589,26.3589,26.3589,26.3589,58,0
+DAT.US,D,20231101,000000,26.36,26.36,26.1306,26.1306,333,0
+DAT.US,D,20231102,000000,26.2726,26.518,26.2726,26.518,290,0
+DAT.US,D,20231103,000000,26.64,27.42,26.64,27.42,891,0
+DAT.US,D,20231106,000000,27.45,27.45,27.1451,27.1451,244,0
+DAT.US,D,20231107,000000,28.25,28.25,28.2339,28.2339,1876,0
+DAT.US,D,20231108,000000,28.25,28.25,28.08,28.1087,2051,0
+DAT.US,D,20231109,000000,27.9692,27.9985,27.8087,27.8087,1289,0
+DAT.US,D,20231110,000000,28.305,28.5901,28.305,28.5901,478,0
+DAT.US,D,20231113,000000,28.37,28.6388,28.37,28.51,2337,0
+DAT.US,D,20231114,000000,29.14,29.51,29.14,29.4673,1804,0
+DAT.US,D,20231115,000000,29.9688,29.9688,29.4493,29.4493,1037,0
+DAT.US,D,20231116,000000,29.2523,29.4599,29.13,29.3036,4371,0
+DAT.US,D,20231117,000000,29.19,29.5039,29.19,29.5039,1457,0
+DAT.US,D,20231120,000000,29.9699,30.19,29.96,30.1208,1450,0
+DAT.US,D,20231121,000000,29.8319,29.868,29.71,29.868,4821,0
+DAT.US,D,20231122,000000,30.115,30.115,30.0097,30.0097,200,0
+DAT.US,D,20231124,000000,30.1109,30.1109,30.1109,30.1109,55,0
+DAT.US,D,20231127,000000,30.01,30.0876,29.87,29.877,671,0
+DAT.US,D,20231128,000000,30.09,30.28,30.09,30.2286,788,0
+DAT.US,D,20231129,000000,30.46,30.66,30.46,30.5738,1806,0
+DAT.US,D,20231130,000000,30.71,30.747,30.71,30.747,337,0
+DAT.US,D,20231201,000000,31.43,31.9637,31.43,31.9637,815,0
+DAT.US,D,20231204,000000,31.78,32.27,31.752,32.1747,2323,0
+DAT.US,D,20231205,000000,31.93,32.1099,31.87,32.1099,743,0
+DAT.US,D,20231206,000000,32.2198,32.2198,31.6641,31.6641,1840,0
+DAT.US,D,20231207,000000,31.6121,31.6121,31.6121,31.6121,146,0
+DAT.US,D,20231208,000000,31.4,31.9899,31.4,31.9899,900,0
+DAT.US,D,20231211,000000,31.9,32.1279,31.5403,31.9612,3166,0
+DAT.US,D,20231212,000000,32.0099,32.0099,31.75,31.8744,774,0
+DAT.US,D,20231213,000000,31.92,32.5095,31.92,32.5095,666,0
+DAT.US,D,20231214,000000,32.73,33.03,32.73,32.9719,1536,0
+DAT.US,D,20231215,000000,33.06,33.06,32.75,32.8724,1105,0
+DAT.US,D,20231218,000000,32.7345,32.9395,32.7345,32.9075,3992,0
+DAT.US,D,20231219,000000,33.055,33.06,32.9593,32.9593,470,0
+DAT.US,D,20231220,000000,32.98,32.98,32.47,32.47,1740,0
+DAT.US,D,20231221,000000,32.9124,32.9124,32.9124,32.9124,316,0
+DAT.US,D,20231222,000000,32.91,33.0796,32.8701,33.0452,2547,0
+DAT.US,D,20231226,000000,33.19,33.3216,33.18,33.3216,1643,0
+DAT.US,D,20231227,000000,33.2683,33.415,33.2,33.415,1437,0
+DAT.US,D,20231228,000000,33.54,33.56,33.365,33.3763,2013,0
+DAT.US,D,20231229,000000,32.9312,32.9312,32.9312,32.9312,219,0
+DAT.US,D,20240102,000000,32.78,32.78,31.95,31.95,566,0
+DAT.US,D,20240103,000000,31.41,31.41,31.1801,31.1801,1052,0
+DAT.US,D,20240104,000000,31.02,31.4079,31.02,31.2077,1794,0
+DAT.US,D,20240105,000000,31.232,31.232,31.232,31.232,92,0
+DAT.US,D,20240108,000000,31.39,32.0297,31.39,31.9464,3855,0
+DAT.US,D,20240109,000000,31.86,31.9774,31.86,31.9774,362,0
+DAT.US,D,20240110,000000,32.2382,32.31,32.2382,32.28,1123,0
+DAT.US,D,20240111,000000,32.39,32.39,32.3608,32.3608,296,0
+DAT.US,D,20240112,000000,32.395,32.445,32.395,32.4251,936,0
+DAT.US,D,20240116,000000,32.01,32.2669,32.01,32.2669,579,0
+DAT.US,D,20240117,000000,32.03,32.18,31.96,32.18,1134,0
+DAT.US,D,20240118,000000,32.48,32.5631,32.4222,32.4222,739,0
+DAT.US,D,20240119,000000,33.0299,33.0299,32.9973,32.9973,338,0
+DAT.US,D,20240122,000000,33.62,33.62,33.5499,33.5499,426,0
+DAT.US,D,20240123,000000,33.5164,33.5164,33.3658,33.4441,1095,0
+DAT.US,D,20240124,000000,33.55,33.55,33.1908,33.1908,374,0
+DAT.US,D,20240125,000000,33.4169,33.4169,33.1547,33.1547,273,0
+DAT.US,D,20240126,000000,33.06,33.1927,33.06,33.1927,666,0
+DAT.US,D,20240129,000000,33.6145,34.0785,33.5101,34.0785,2858,0
+DAT.US,D,20240130,000000,33.9699,33.9699,33.8826,33.8826,434,0
+DAT.US,D,20240131,000000,33.43,34.34,32.66,33.0575,23003,0
+DAT.US,D,20240201,000000,33.32,33.5,32.86,33.5,5407,0
+DAT.US,D,20240202,000000,34.3336,34.3336,34.3336,34.3336,282,0
+DAT.US,D,20240205,000000,34.32,34.32,33.7,33.9516,2160,0
+DAT.US,D,20240206,000000,34.355,34.4499,33.865,34.2664,5031,0
+DAT.US,D,20240207,000000,34.3962,34.98,34.3962,34.8304,3795,0
+DAT.US,D,20240208,000000,35.725,35.9453,35.725,35.9067,688,0
+DAT.US,D,20240209,000000,36.4404,36.6281,36.4404,36.4798,2138,0
+DAT.US,D,20240212,000000,36.36,36.7481,36.36,36.55,4414,0
+DAT.US,D,20240213,000000,35.05,35.55,35.05,35.1735,1822,0
+DAT.US,D,20240214,000000,35.69,36.4357,35.69,36.4357,1508,0
+DAT.US,D,20240215,000000,37,37,36.7106,36.8474,6582,0
+DAT.US,D,20240216,000000,36.61,36.85,36.4232,36.4232,1992,0
+DAT.US,D,20240220,000000,35.95,35.95,35.6165,35.6165,612,0
+DAT.US,D,20240221,000000,35,35.12,34.7501,34.96,2070,0
+DAT.US,D,20240222,000000,35.78,36.01,35.78,36.01,1321,0
+DAT.US,D,20240223,000000,36.01,36.01,35.65,35.7991,1121,0
+DAT.US,D,20240226,000000,35.89,36.52,35.79,36.338,1909,0
+DAT.US,D,20240227,000000,36.51,36.5214,36.505,36.505,480,0
+DAT.US,D,20240228,000000,36.46,36.4674,36.46,36.4674,455,0
+DAT.US,D,20240229,000000,36.46,36.81,36.45,36.7789,1505,0
+DAT.US,D,20240301,000000,36.54,36.8527,36.47,36.8527,1665,0
+DAT.US,D,20240304,000000,37.22,37.285,36.96,37.2127,3129,0
+DAT.US,D,20240305,000000,36.58,36.58,35.36,35.36,4522,0
+DAT.US,D,20240306,000000,36.45,36.47,36.4,36.4071,1608,0
+DAT.US,D,20240307,000000,36.79,36.79,36.62,36.73,1443,0
+DAT.US,D,20240308,000000,36.52,37.037,36.01,36.5913,3338,0
+DAT.US,D,20240311,000000,36.75,36.75,36.44,36.4712,1267,0
+DAT.US,D,20240312,000000,36.8693,36.9171,36.53,36.9171,607,0
+DAT.US,D,20240313,000000,37.01,37.4852,37.01,37.4852,628,0
+DAT.US,D,20240314,000000,37.37,37.37,36.8879,36.8879,702,0
+DAT.US,D,20240315,000000,36.56,36.77,36.3101,36.74,2021,0
+DAT.US,D,20240318,000000,36.95,36.95,36.23,36.3052,1603,0
+DAT.US,D,20240319,000000,35.25,36.0669,35.06,36.0669,995,0
+DAT.US,D,20240320,000000,36.21,36.9002,36.15,36.9002,894,0
+DAT.US,D,20240321,000000,37.47,37.7163,37.24,37.24,2165,0
+DAT.US,D,20240322,000000,36.875,36.8817,36.7,36.8817,836,0
+DAT.US,D,20240325,000000,36.84,37.759,36.84,37.759,449,0
+DAT.US,D,20240326,000000,37.98,38.13,37.7957,37.7957,1677,0
+DAT.US,D,20240327,000000,38.29,38.29,37.55,37.8398,5035,0
+DAT.US,D,20240328,000000,37.97,38.3,37.2,37.259,2982,0
+DAT.US,D,20240401,000000,37.1,37.1,36.42,36.5807,3544,0
+DAT.US,D,20240402,000000,35.72,35.94,35.5,35.94,2703,0
+DAT.US,D,20240403,000000,35.86,36.1085,35.86,36.1085,506,0
+DAT.US,D,20240404,000000,36.88,37.16,36.2272,36.2272,1014,0
+DAT.US,D,20240405,000000,36.285,36.6799,36.0675,36.0675,640,0
+DAT.US,D,20240408,000000,36.43,36.4301,36.406,36.406,592,0
+DAT.US,D,20240409,000000,36.3789,36.3789,36.3355,36.3355,697,0
+DAT.US,D,20240410,000000,35.61,36.2863,35.61,36.2863,1018,0
+DAT.US,D,20240411,000000,36.39,36.4266,36.39,36.4266,367,0
+DAT.US,D,20240412,000000,35.94,35.94,35.5765,35.5765,1613,0
+DAT.US,D,20240415,000000,35,35,34.33,34.3519,1415,0
+DAT.US,D,20240416,000000,34.17,34.2126,33.892,34.15,5983,0
+DAT.US,D,20240417,000000,34.13,34.13,33.6006,33.6006,1150,0
+DAT.US,D,20240418,000000,33.59,33.59,33.5271,33.5271,224,0
+DAT.US,D,20240419,000000,33.51,33.51,33.12,33.12,1384,0
+DAT.US,D,20240422,000000,33.83,33.83,33.6441,33.6441,702,0
+DAT.US,D,20240423,000000,34.5383,34.6,34.47,34.4797,792,0
+DAT.US,D,20240424,000000,34.4,34.5148,34.4,34.5148,334,0
+DAT.US,D,20240425,000000,34.4,34.5311,34.4,34.5311,272,0
+DAT.US,D,20240426,000000,35.2,35.2,35.1,35.1411,1091,0
+DAT.US,D,20240429,000000,35.31,36.08,35.2127,35.2127,72023,0
+DAT.US,D,20240430,000000,35.1,35.1,34.1823,34.1823,1316,0
+DAT.US,D,20240501,000000,33.85,34.0545,33.85,34.0545,886,0
+DAT.US,D,20240502,000000,34.32,34.5102,34.32,34.5102,465,0
+DAT.US,D,20240503,000000,35.05,35.05,34.92,35.0139,1776,0
+DAT.US,D,20240506,000000,35.22,36.02,35.22,36.02,15634,0
+DAT.US,D,20240507,000000,35.08,35.1501,34.8588,34.9278,6063,0
+DAT.US,D,20240508,000000,35.125,35.1826,35.125,35.1826,442,0
+DAT.US,D,20240509,000000,35.43,35.43,35.2544,35.2544,232,0
+DAT.US,D,20240510,000000,35.54,35.54,34.9696,34.9696,792,0
+DAT.US,D,20240513,000000,35.1095,35.1095,35.0947,35.0947,1242,0
+DAT.US,D,20240514,000000,35.02,35.5681,35.02,35.5518,1922,0
+DAT.US,D,20240515,000000,36.02,36.86,36.02,36.86,2009,0
+DAT.US,D,20240516,000000,36.31,36.31,36.2318,36.2318,242,0
+DAT.US,D,20240517,000000,36.47,36.6274,36.47,36.6274,363,0
+DAT.US,D,20240520,000000,36.6,37.3585,36.6,37.3585,545,0
+DAT.US,D,20240521,000000,37.25,37.25,37.05,37.0937,5298,0
+DAT.US,D,20240522,000000,37.03,37.03,36.9518,36.9578,515,0
+DAT.US,D,20240523,000000,36.1654,36.1654,36.1654,36.1654,88,0
+DAT.US,D,20240524,000000,36.32,36.455,36.32,36.455,329,0
+DAT.US,D,20240528,000000,36.3,36.3,35.88,36.04,2486,0
+DAT.US,D,20240529,000000,35.67,35.8625,35.67,35.8625,514,0
+DAT.US,D,20240530,000000,35.45,35.45,34.3055,34.3055,1326,0
+DAT.US,D,20240531,000000,34.28,34.28,33.23,33.8,5097,0
+DAT.US,D,20240603,000000,34.75,34.75,33.735,33.7361,744,0
+DAT.US,D,20240604,000000,33.7,34.08,33.7,33.7334,1387,0
+DAT.US,D,20240605,000000,34.15,34.47,32.23,34.4501,4966,0
+DAT.US,D,20240606,000000,34.64,34.71,34.54,34.5518,1455,0
+DAT.US,D,20240607,000000,34.61,34.715,34.1838,34.1838,859,0
+DAT.US,D,20240610,000000,33.92,34.2813,33.92,34.2813,650,0
+DAT.US,D,20240611,000000,33.91,33.995,33.61,33.995,1904,0
+DAT.US,D,20240612,000000,34.59,35.29,34.59,34.9576,1332,0
+DAT.US,D,20240613,000000,34.8,34.8,34.0785,34.0785,1790,0
+DAT.US,D,20240614,000000,33.99,34.0599,33.29,34.0482,2409,0
+DAT.US,D,20240617,000000,33.92,34.35,33.68,34.2794,2260,0
+DAT.US,D,20240618,000000,33.97,34.11,33.91,33.9285,1945,0
+DAT.US,D,20240620,000000,33.88,33.9499,33.76,33.7901,2203,0
+DAT.US,D,20240621,000000,33.75,34.0808,33.71,34.0808,708,0
+DAT.US,D,20240624,000000,33.76,33.9715,33.12,33.7906,58278,0
+DAT.US,D,20240625,000000,33.66,33.82,33.42,33.7118,18459,0
+DAT.US,D,20240626,000000,33.67,33.95,33.67,33.95,1656,0
+DAT.US,D,20240627,000000,34.13,34.9109,34.13,34.9109,3283,0
+DAT.US,D,20240628,000000,35.07,35.16,34.94,35.005,1111,0
+DAT.US,D,20240701,000000,34.85,35.295,34.85,35.2658,1211,0
+DAT.US,D,20240702,000000,35.18,35.3675,35.18,35.3675,715,0
+DAT.US,D,20240703,000000,35.35,35.3834,35.35,35.3834,312,0
+DAT.US,D,20240705,000000,35.35,35.5868,35.35,35.5868,1023,0
+DAT.US,D,20240708,000000,35.68,35.68,35.43,35.5334,2728,0
+DAT.US,D,20240709,000000,35.54,35.54,34.8199,34.8199,1486,0
+DAT.US,D,20240710,000000,34.43,34.6299,34.43,34.5929,1253,0
+DAT.US,D,20240711,000000,34.94,35.29,34.81,34.93,1970,0
+DAT.US,D,20240712,000000,35.06,35.29,35.06,35.2826,854,0
+DAT.US,D,20240715,000000,35.55,35.6447,35.391,35.4366,1511,0
+DAT.US,D,20240716,000000,35.57,35.8781,35.57,35.8781,674,0
+DAT.US,D,20240717,000000,35.33,35.56,35.18,35.3674,1316,0
+DAT.US,D,20240718,000000,35.73,35.73,34.753,34.753,1027,0
+DAT.US,D,20240719,000000,34.84,34.84,34.53,34.7583,2232,0
+DAT.US,D,20240722,000000,35.34,35.34,34.93,35.3213,1352,0
+DAT.US,D,20240723,000000,35.38,35.63,35.38,35.63,433,0
+DAT.US,D,20240724,000000,35.39,35.39,34.4325,34.4325,1198,0
+DAT.US,D,20240725,000000,35.1273,35.1273,35.1273,35.1273,206,0
+DAT.US,D,20240726,000000,35.38,35.5563,35.38,35.5563,38357,0
+DAT.US,D,20240729,000000,36.02,36.02,35.3645,35.3999,1553,0
+DAT.US,D,20240730,000000,35.84,35.89,35.44,35.5221,810,0
+DAT.US,D,20240731,000000,35.96,36.04,35.8587,35.8587,1320,0
+DAT.US,D,20240801,000000,34.6983,34.6983,34.6983,34.6983,317,0
+DAT.US,D,20240802,000000,34,34,33.4,33.4111,1532,0
+DAT.US,D,20240805,000000,31.68,32.4352,31.58,32.4,3179,0
+DAT.US,D,20240806,000000,32.46,33.05,32.46,32.8892,517,0
+DAT.US,D,20240807,000000,33.65,33.67,33.0107,33.0107,900,0
+DAT.US,D,20240808,000000,33.56,34.3174,33.56,34.2792,779,0
+DAT.US,D,20240809,000000,33.74,33.837,33.74,33.837,388,0
+DAT.US,D,20240812,000000,33.625,33.68,33.5734,33.5734,4176,0
+DAT.US,D,20240813,000000,33.94,34.4107,33.94,34.4107,414,0
+DAT.US,D,20240814,000000,34.27,34.3798,34.27,34.3798,1387,0
+DAT.US,D,20240815,000000,35,35,34.96,34.96,431,0
+DAT.US,D,20240816,000000,35.1281,35.2912,35.11,35.2654,457,0
+DAT.US,D,20240819,000000,35.4912,35.8204,35.4912,35.8204,1075,0
+DAT.US,D,20240820,000000,35.76,35.76,35.64,35.64,414,0
+DAT.US,D,20240821,000000,35.81,36.0049,35.81,36.0049,402,0
+DAT.US,D,20240822,000000,35.95,35.95,35.1517,35.1517,1046,0
+DAT.US,D,20240823,000000,35.456,35.6166,35.456,35.6166,637,0
+DAT.US,D,20240826,000000,35.65,35.81,35.5866,35.5866,3309,0
+DAT.US,D,20240827,000000,35.4455,35.515,35.32,35.3507,2066,0
+DAT.US,D,20240828,000000,34.8582,34.8582,34.8582,34.8582,225,0
+DAT.US,D,20240829,000000,35.8027,35.8027,35.5999,35.6565,1644,0
+DAT.US,D,20240830,000000,35.49,35.5967,35.49,35.5967,258,0
+DAT.US,D,20240903,000000,35.35,35.35,34.4763,34.4763,654,0
+DAT.US,D,20240904,000000,34.6024,34.6024,34.4891,34.4891,331,0
+DAT.US,D,20240905,000000,34.11,34.2205,34.0731,34.2205,1281,0
+DAT.US,D,20240906,000000,34.15,34.15,33.21,33.2174,1031,0
+DAT.US,D,20240909,000000,34.13,34.14,33.95,34.0736,7114,0
+DAT.US,D,20240910,000000,33.9436,33.9436,33.9436,33.9436,319,0
+DAT.US,D,20240911,000000,33.91,34.2198,33.5597,34.2198,2737,0
+DAT.US,D,20240912,000000,34.2688,34.2688,34.2688,34.2688,27,0
+DAT.US,D,20240913,000000,34.27,34.83,34.27,34.589,1387,0
+DAT.US,D,20240916,000000,34.52,34.9389,34.52,34.8598,8447,0
+DAT.US,D,20240917,000000,34.8819,34.9583,34.7,34.823,1956,0
+DAT.US,D,20240918,000000,34.75,34.9104,34.61,34.6178,3431,0
+DAT.US,D,20240919,000000,35.335,35.528,35.2296,35.3297,694,0
+DAT.US,D,20240920,000000,35.1832,35.1832,35.1832,35.1832,120,0
+DAT.US,D,20240923,000000,35.2014,35.405,35.2014,35.3733,3268,0
+DAT.US,D,20240924,000000,35.3,35.3008,35.16,35.3008,1260,0
+DAT.US,D,20240925,000000,35.22,35.22,35.15,35.1538,782,0
+DAT.US,D,20240926,000000,35.405,35.5,35.2301,35.5,1325,0
+DAT.US,D,20240927,000000,35.55,35.58,35.5398,35.5398,1667,0
+DAT.US,D,20240930,000000,35.545,35.614,35.42,35.5333,717,0
+DAT.US,D,20241001,000000,35.64,35.64,34.6547,34.6547,2530,0
+DAT.US,D,20241002,000000,34.9001,34.902,34.9001,34.902,193,0
+DAT.US,D,20241003,000000,34.7304,34.91,34.7304,34.8237,2179,0
+DAT.US,D,20241004,000000,35.61,35.7414,35.61,35.7414,416,0
+DAT.US,D,20241007,000000,35.69,35.83,35.42,35.42,2958,0
+DAT.US,D,20241008,000000,35.9379,36.0238,35.878,36.0238,1301,0
+DAT.US,D,20241009,000000,36.6699,36.6699,36.4986,36.59,3555,0
+DAT.US,D,20241010,000000,36.745,37.12,36.745,37.12,1160,0
+DAT.US,D,20241011,000000,37.56,37.735,37.56,37.735,991,0
+DAT.US,D,20241014,000000,38.03,38.09,37.8243,37.8243,1939,0
+DAT.US,D,20241015,000000,37.74,37.74,36.97,37.295,570,0
+DAT.US,D,20241016,000000,37.41,37.41,37.0312,37.0312,122,0
+DAT.US,D,20241017,000000,36.75,37.015,36.75,36.885,14487,0
+DAT.US,D,20241018,000000,37.12,37.26,37.12,37.2491,1341,0
+DAT.US,D,20241021,000000,36.96,37.0768,36.96,37.0768,574,0
+DAT.US,D,20241022,000000,36.73,36.77,36.69,36.7,7274,0
+DAT.US,D,20241023,000000,36.49,36.49,35.89,36.1205,1066,0
+DAT.US,D,20241024,000000,36.7099,36.7099,36.7099,36.7099,337,0
+DAT.US,D,20241025,000000,36.87,37.22,36.87,36.9102,2651,0
+DAT.US,D,20241028,000000,37.83,37.83,37.38,37.46,6282,0
+DAT.US,D,20241029,000000,37.89,38.335,37.8583,38.335,2054,0
+DAT.US,D,20241030,000000,38.25,38.55,38.0339,38.0339,4318,0
+DAT.US,D,20241031,000000,37.5671,37.5671,37.5671,37.5671,117,0
+DAT.US,D,20241101,000000,37.89,37.89,37.76,37.76,3252,0
+DAT.US,D,20241104,000000,37.318,37.7,37.28,37.4658,2312,0
+DAT.US,D,20241105,000000,37.88,38.35,37.88,38.2888,1637,0
+DAT.US,D,20241106,000000,39.88,39.9958,39.8599,39.9958,1739,0
+DAT.US,D,20241107,000000,40.06,40.92,40.06,40.8308,19462,0
+DAT.US,D,20241108,000000,41.21,41.21,40.83,40.9619,3042,0
+DAT.US,D,20241111,000000,42.0517,42.2614,41.71,42.2614,1366,0
+DAT.US,D,20241112,000000,42.5,42.5385,42.19,42.5385,652,0
+DAT.US,D,20241113,000000,43.75,43.85,42.8866,42.8866,866,0
+DAT.US,D,20241114,000000,42.64,42.64,42.1457,42.1457,1834,0
+DAT.US,D,20241115,000000,41.91,41.91,41.41,41.8107,16634,0
+DAT.US,D,20241118,000000,41.78,41.959,41.745,41.959,1117,0
+DAT.US,D,20241119,000000,41.94,43.22,41.94,43.023,1751,0
+DAT.US,D,20241120,000000,43.42,43.5733,43.34,43.5733,660,0
+DAT.US,D,20241121,000000,44.91,45.35,44.0501,44.3141,4304,0
+DAT.US,D,20241122,000000,44.86,45.959881,44.64,45.7008,6106,0
+DAT.US,D,20241125,000000,46.72,46.86,46.06,46.1863,6247,0
+DAT.US,D,20241126,000000,46.04,46.96,45.47,45.7626,8491,0
+DAT.US,D,20241127,000000,45.44,45.72,45.2,45.708,6724,0
+DAT.US,D,20241129,000000,46.1,46.34,45.72,45.8271,1259,0
+DAT.US,D,20241202,000000,45.7111,46,45.7111,45.7547,3400,0
+DAT.US,D,20241203,000000,45.46,46.3,45.46,46.2402,2655,0
+DAT.US,D,20241204,000000,46.84,47.6718,46.84,47.6718,7784,0
+DAT.US,D,20241205,000000,48.509,48.7,47.5001,47.5001,28968,0
+DAT.US,D,20241206,000000,48.02,48.46,47.9171,48.3983,10023,0
+DAT.US,D,20241209,000000,48.5528,48.81,47.1493,47.1493,8527,0
+DAT.US,D,20241210,000000,46.74,47.575,46.14,46.2565,9395,0
+DAT.US,D,20241211,000000,46.63,47.09,46.52,46.9317,26488,0
+DAT.US,D,20241212,000000,47.1,47.35,47.05,47.0855,5450,0
+DAT.US,D,20241213,000000,46.95,47.04,46.23,46.3696,5498,0
+DAT.US,D,20241216,000000,46.7499,47.05,46.615,46.9998,11960,0
+DAT.US,D,20241217,000000,46.585588,46.95,46.3005,46.5543,2654,0
+DAT.US,D,20241218,000000,46.59,46.6,44.05,44.6465,6075,0
+DAT.US,D,20241219,000000,45.22,45.22,44.45,44.4878,3030,0
+DAT.US,D,20241220,000000,43.76,45.72,43.72,45.59,18278,0
+DAT.US,D,20241223,000000,45.59,45.59,45.21,45.2673,1561,0
+DAT.US,D,20241224,000000,45.72,45.7385,45.72,45.7385,746,0
+DAT.US,D,20241226,000000,45.57,45.89,45.57,45.766,1901,0
+DAT.US,D,20241227,000000,45.24,45.52,44.57,44.8966,3798,0
+DAT.US,D,20241230,000000,43.8,44.485,43.8,44.2131,3548,0
+DAT.US,D,20241231,000000,43.96,44.12,43.77,43.8694,2616,0
+DAT.US,D,20250102,000000,44.58,44.58,43.73,44.0198,1086,0
+DAT.US,D,20250103,000000,44.67,45.21,44.67,45.1669,2582,0
+DAT.US,D,20250106,000000,45.608,45.64,45.4919,45.5789,1878,0
+DAT.US,D,20250107,000000,45,45,43.9961,43.9961,1170,0
+DAT.US,D,20250108,000000,43.685,43.9397,43.45,43.9397,799,0
+DAT.US,D,20250110,000000,42.99,43.355,42.985,43.2191,1728,0
+DAT.US,D,20250113,000000,42.52,42.8574,42.3,42.8574,3182,0
+DAT.US,D,20250114,000000,43.6762,43.6762,43.21,43.4117,1065,0
+DAT.US,D,20250115,000000,44.485,44.485,44.0836,44.0836,1473,0
+DAT.US,D,20250116,000000,44.281,44.281,44.1224,44.1224,583,0
+DAT.US,D,20250117,000000,44.4135,44.42,44.2848,44.2848,800,0
+DAT.US,D,20250121,000000,44.724,45.37,44.62,45.22,2289,0
+DAT.US,D,20250122,000000,45.4,45.6381,45.32,45.4515,3602,0
+DAT.US,D,20250123,000000,45.425,45.61,43.06,45.5,3042,0
+DAT.US,D,20250124,000000,45.6,45.7,45.5443,45.5443,685,0
+DAT.US,D,20250127,000000,45.54,46.44,45.11,45.6036,6940,0
+DAT.US,D,20250128,000000,45.9,47.5,45.565,47.3,9872,0
+DAT.US,D,20250129,000000,46.95,46.95,46.29,46.5059,4612,0
+DAT.US,D,20250130,000000,46.46,46.6744,46.24,46.4631,5746,0
+DAT.US,D,20250131,000000,47.27,47.29,46.4896,46.4896,3905,0
+DAT.US,D,20250203,000000,44.66,46.1558,44.66,46.1558,1510,0
+DAT.US,D,20250204,000000,46.892,47.8302,46.8,47.8302,9352,0
+DAT.US,D,20250205,000000,47.6965,48.15,47.6164,48.0672,2266,0
+DAT.US,D,20250206,000000,48.56,48.6564,48.01,48.2899,4776,0
+DAT.US,D,20250207,000000,48.49,48.49,47.9579,47.9579,2422,0
+DAT.US,D,20250210,000000,48.4448,49.1,48.4448,48.9197,3119,0
+DAT.US,D,20250211,000000,49.03,49.1,48.1042,48.4294,19670,0
+DAT.US,D,20250212,000000,48.78,48.79,48.78,48.7878,757,0
+DAT.US,D,20250213,000000,48.58,48.82,48.58,48.7195,7325,0
+DAT.US,D,20250214,000000,47.73,47.87,47.4242,47.7795,3943,0
+DAT.US,D,20250218,000000,47.8724,48.384,47.7801,48.384,2020,0
+DAT.US,D,20250219,000000,47.78,47.88,47.2536,47.2536,929,0
+DAT.US,D,20250220,000000,46.41,46.81,45.2378,46.15,11440,0
+DAT.US,D,20250221,000000,45.76,46.175,44.62,44.6778,2426,0
+DAT.US,D,20250224,000000,43.24,44.03,43.24,43.9536,2689,0
+DAT.US,D,20250225,000000,42.63,42.6895,42.54,42.6895,1049,0
+DAT.US,D,20250226,000000,43.7,43.7,43.1935,43.1935,1789,0
+DAT.US,D,20250227,000000,43.98,44.245,42.9026,42.9026,823,0
+DAT.US,D,20250228,000000,42.33,43.3009,42.33,43.3009,1678,0
+DAT.US,D,20250303,000000,43.48,43.48,42.1881,42.1881,3262,0
+DAT.US,D,20250304,000000,41.275,42.4528,41.275,42.4528,902,0
+DAT.US,D,20250305,000000,42.77,43.5171,42.77,43.5171,268,0
+DAT.US,D,20250306,000000,42.155,42.155,41,41,874,0
+DAT.US,D,20250307,000000,40.1,40.98,39.4023,40.6848,11579,0
+DAT.US,D,20250310,000000,39.51,39.62,38.355,38.3573,4547,0
+DAT.US,D,20250311,000000,38.35,39.27,38.35,39.0479,1526,0
+DAT.US,D,20250312,000000,40.15,40.15,39.3,39.524,2060,0
+DAT.US,D,20250313,000000,38.56,38.56,38.41,38.41,396,0
+DAT.US,D,20250314,000000,39.66,40.4388,39.66,40.4388,873,0
+DAT.US,D,20250317,000000,40.6793,41.32,40.66,41.2685,905,0
+DAT.US,D,20250318,000000,40.37,40.5759,40.37,40.5759,1516,0
+DAT.US,D,20250319,000000,41.0318,41.3565,41.0318,41.3565,1370,0
+DAT.US,D,20250320,000000,41.11,41.29,41.11,41.1763,861,0
+DAT.US,D,20250321,000000,40.79,41.3255,40.79,41.3255,743,0
+DAT.US,D,20250324,000000,42.63,42.8915,42.63,42.8915,927,0
+DAT.US,D,20250325,000000,43.4977,43.4977,43.1601,43.206,3539,0
+DAT.US,D,20250326,000000,42.2181,42.2181,41.8792,42.0358,1146,0
+DAT.US,D,20250331,000000,38.48,39.3702,38.48,39.3702,1067,0
+DAT.US,D,20250401,000000,39.36,39.79,39.24,39.7617,1274,0
+DAT.US,D,20250402,000000,39.96,40.4892,39.96,40.4892,271,0
+DAT.US,D,20250403,000000,37.499,37.68,37.499,37.5659,2153,0
+DAT.US,D,20250404,000000,35.61,35.95,34.12,34.82,15703,0
+DAT.US,D,20250407,000000,33.3,35.2,33.03,34.9533,5041,0
+DAT.US,D,20250408,000000,34.67,34.67,33.73,34.122,2132,0
+DAT.US,D,20250409,000000,34.65,38.8148,33.75,38.8148,3131,0
+DAT.US,D,20250410,000000,37,37,35.95,36.7711,1926,0
+DAT.US,D,20250411,000000,37.28,37.28,36.99,37.0566,934,0
+DAT.US,D,20250414,000000,37.81,37.81,37.32,37.4549,4919,0
+DAT.US,D,20250415,000000,38.31,38.31,38.0595,38.0595,336,0
+DAT.US,D,20250416,000000,37.8398,37.8398,37.09,37.4911,939,0
+DAT.US,D,20250417,000000,37.4124,37.4666,37.3633,37.3633,911,0
+DAT.US,D,20250421,000000,36.58,36.58,36.156,36.156,724,0
+DAT.US,D,20250422,000000,37.1521,37.1521,37.0441,37.0441,410,0
+DAT.US,D,20250423,000000,38.7007,39,38.33,38.3479,1146,0
+DAT.US,D,20250424,000000,39.425,39.9,39.37,39.839,4261,0
+DAT.US,D,20250425,000000,40.0437,40.5075,39.9,40.5075,403,0
+DAT.US,D,20250428,000000,40.71,40.76,40.1,40.7082,1409,0
+DAT.US,D,20250430,000000,40.79,40.9074,40.79,40.9074,152,0
+DAT.US,D,20250501,000000,41.5155,41.5155,40.9483,40.9483,1135,0
+DAT.US,D,20250502,000000,41.82,42.07,41.69,41.7076,1105,0
+DAT.US,D,20250505,000000,42.0299,42.1,41.74,41.74,2872,0
+DAT.US,D,20250506,000000,40.94,41.0958,40.94,41.0958,1544,0
+DAT.US,D,20250507,000000,40.95,41.5713,40.95,41.5713,848,0
+DAT.US,D,20250508,000000,42.45,42.85,42.45,42.5234,691,0
+DAT.US,D,20250509,000000,42.31,42.4664,42.31,42.4664,232,0
+DAT.US,D,20250512,000000,43.7524,44.11,43.435,43.7548,1583,0
+DAT.US,D,20250513,000000,44.4868,45.0417,44.12,44.9495,1292,0
+DAT.US,D,20250514,000000,45,45,44.9193,44.9193,819,0
+DAT.US,D,20250515,000000,44.1694,44.75,44.098,44.4904,1331,0
+DAT.US,D,20250519,000000,44.1,44.4497,44.1,44.4497,1649,0
+DAT.US,D,20250520,000000,44.11,44.4398,44.11,44.4398,772,0
+DAT.US,D,20250521,000000,44.465,44.5,43.4743,43.4743,3543,0
+DAT.US,D,20250522,000000,44.378,44.5999,44.1921,44.1921,997,0
+DAT.US,D,20250527,000000,44.94,44.9896,44.87,44.9896,1999,0
+DAT.US,D,20250528,000000,45.005,45.25,44.839,44.839,1563,0
+DAT.US,D,20250529,000000,44.71,44.89,44.71,44.8069,1386,0
+DAT.US,D,20250603,000000,45.49,45.77,45.48,45.6918,728,0
+DAT.US,D,20250604,000000,45.78,46.0489,45.735,46.0489,1289,0
+DAT.US,D,20250605,000000,46.71,46.929,45.88,45.9849,2204,0
+DAT.US,D,20250606,000000,46.11,46.11,45.9992,45.9992,1198,0
+DAT.US,D,20250609,000000,45.85,46.185,45.84,46.0954,3499,0
+DAT.US,D,20250610,000000,45.465,45.61,45.27,45.5953,5181,0
+DAT.US,D,20250611,000000,45.78,45.9235,45.36,45.4585,1575,0
+DAT.US,D,20250612,000000,45.75,45.81,45.4496,45.4496,989,0
+DAT.US,D,20250613,000000,45.34,45.34,44.6777,44.6777,1193,0
+DAT.US,D,20250617,000000,45.19,45.19,45.19,45.19,961,0
+DAT.US,D,20250618,000000,45.32,45.32,45.0404,45.0404,674,0
+DAT.US,D,20250620,000000,44.705,44.77,44.5856,44.5856,814,0
+DAT.US,D,20250623,000000,44.24,45.02,44.24,44.937,2246,0
+DAT.US,D,20250624,000000,45.6,45.87,45.6,45.8354,1750,0
+DAT.US,D,20250625,000000,45.8,45.8,45.6085,45.6085,1189,0
+DAT.US,D,20250626,000000,45.981,46.1901,45.981,46.1901,375,0
+DAT.US,D,20250627,000000,45.75,46.33,45.75,45.8073,338,0
+DAT.US,D,20250630,000000,46.45,46.4641,46.33,46.4641,2801,0
+DAT.US,D,20250702,000000,45.55,45.77,45.52,45.7606,4051,0
+DAT.US,D,20250703,000000,46.7,47.1,46.13,47.0504,1632,0
+DAT.US,D,20250708,000000,46.91,46.91,46.8,46.8754,1512,0
+DAT.US,D,20250709,000000,46.9,47.2173,46.9,47.2173,680,0
+DAT.US,D,20250710,000000,46.53,46.53,46.1519,46.1519,7879,0
+DAT.US,D,20250711,000000,46.035,46.035,45.3195,45.3195,672,0
+DAT.US,D,20250714,000000,45.85,45.85,45.7349,45.7349,587,0
+DAT.US,D,20250715,000000,45.825,46.0315,45.6261,45.6261,618,0
+DAT.US,D,20250717,000000,46.32,46.6452,46.01,46.6452,733,0
+DAT.US,D,20250718,000000,46.56,46.6415,46.56,46.6415,1253,0
+DAT.US,D,20250721,000000,46.7601,47.07,46.6679,46.6679,996,0
+DAT.US,D,20250722,000000,46.5576,46.59,46.16,46.4199,1739,0
+DAT.US,D,20250723,000000,46.806,46.806,46.748,46.748,438,0
+DAT.US,D,20250725,000000,47.186,47.1938,47.186,47.1938,278,0
+DAT.US,D,20250728,000000,47.3327,47.79,47.215,47.2151,12395,0
+DAT.US,D,20250730,000000,47.4,47.5712,47.34,47.5712,418,0
+DAT.US,D,20250731,000000,46.94,47.11,46.526,46.526,570,0
+DAT.US,D,20250801,000000,44.59,44.97,44.5,44.7115,1432,0
+DAT.US,D,20250804,000000,45.6955,45.9899,45.6955,45.8795,1077,0
+DAT.US,D,20250806,000000,45.57,46.0536,45.57,46.0536,758,0
+DAT.US,D,20250808,000000,45.1753,45.1753,44.511,44.6075,1290,0
+DAT.US,D,20250811,000000,44.83,44.83,43.9609,43.9609,2674,0
+DAT.US,D,20250812,000000,44.32,44.5841,44.32,44.5841,4071,0
+DAT.US,D,20250813,000000,44.71,45.32,44.71,45.2969,1297,0
+DAT.US,D,20250814,000000,44.4818,44.66,44.105,44.3247,2838,0
+DAT.US,D,20250815,000000,44.58,44.58,44.5509,44.5509,274,0
+DAT.US,D,20250818,000000,44.45,46.36,44.45,44.8355,1670,0
+DAT.US,D,20250819,000000,43.83,43.95,43.71,43.7171,1478,0
+DAT.US,D,20250820,000000,42.87,43.5498,42.83,43.5498,770,0
+DAT.US,D,20250821,000000,43.545,43.545,43.5449,43.5449,797,0
+DAT.US,D,20250825,000000,44.2,44.37,44.01,44.0229,6240,0
+DAT.US,D,20250826,000000,44.095,44.1,43.98,44.0891,3656,0
+DAT.US,D,20250827,000000,45.09,45.6041,45.09,45.6041,589,0
+DAT.US,D,20250828,000000,46.36,47.01,45.64,46.8005,7176,0
+DAT.US,D,20250829,000000,46.6176,46.6176,46.2412,46.4094,1466,0
+DAT.US,D,20250902,000000,45.51,45.9091,45.3966,45.9091,1104,0
+DAT.US,D,20250903,000000,45.78,45.78,45.7301,45.7301,488,0
+DAT.US,D,20250904,000000,45.78,45.8093,45.78,45.8093,239,0
+DAT.US,D,20250905,000000,46.1,46.5901,46.1,46.5901,1141,0
+DAT.US,D,20250908,000000,47.0404,47.53,47.0404,47.4505,1581,0
+DAT.US,D,20250909,000000,47.4,47.858,47.241,47.858,1971,0
+DAT.US,D,20250910,000000,48.0604,48.1003,46.98,46.98,3089,0
+DAT.US,D,20250911,000000,47.45,47.65,47.3988,47.5705,843,0
+DAT.US,D,20250912,000000,47.62,47.62,47.2065,47.2065,316,0
+DAT.US,D,20250915,000000,47.4575,48.88,47.4575,47.7845,7861,0
+DAT.US,D,20250916,000000,47.5214,47.5322,47.5214,47.5322,827,0
+DAT.US,D,20250917,000000,47.725,47.8076,47.4881,47.4881,1016,0
+DAT.US,D,20250918,000000,48.27,48.5912,48.27,48.5912,2010,0
+DAT.US,D,20250919,000000,48.78,48.82,48.7,48.8085,1570,0
+DAT.US,D,20250922,000000,48.6699,48.8801,48.45,48.8801,2401,0
+DAT.US,D,20250923,000000,49.0999,49.0999,48.6414,48.6414,1228,0
+DAT.US,D,20250924,000000,48.63,48.63,48.06,48.15,1694,0
+DAT.US,D,20250925,000000,47.21,47.7936,47.21,47.6396,4224,0
+DAT.US,D,20250926,000000,47.99,48.1188,47.9837,48.1188,679,0
+DAT.US,D,20250929,000000,48.4,48.7741,48.4,48.7741,551,0
+DAT.US,D,20250930,000000,47.94,47.94,47.67,47.915,1381,0
+DAT.US,D,20251001,000000,48.39,48.39,48.08,48.2835,2221,0
+DAT.US,D,20251003,000000,49.14,49.14,48.3542,48.3542,3493,0
+DAT.US,D,20251006,000000,48.75,48.79,48.4971,48.5474,2294,0
+DAT.US,D,20251007,000000,47.33,47.52,46.56,47.4746,7057,0
+DAT.US,D,20251008,000000,48.65,48.65,48.43,48.475,1704,0
+DAT.US,D,20251009,000000,48.741,48.741,48.6,48.69,1307,0
+DAT.US,D,20251010,000000,48.22,49.11,47.32,47.3375,1924,0
+DAT.US,D,20251013,000000,47.806,48.01,47.806,47.9196,875,0
+DAT.US,D,20251014,000000,46.89,47.6,46.89,47.5451,3876,0
+DAT.US,D,20251015,000000,47.91,47.91,47.47,47.47,1432,0
+DAT.US,D,20251016,000000,47.89,48.3873,47.066,47.066,6375,0
+DAT.US,D,20251017,000000,47,47.23,47,47.205,2257,0
+DAT.US,D,20251020,000000,47.98,48,47.77,47.87,2756,0
+DAT.US,D,20251021,000000,48.51,48.51,48.485,48.485,219,0
+DAT.US,D,20251022,000000,48.355,48.355,47.4956,47.6184,1859,0
+DAT.US,D,20251023,000000,47.92,48.22,47.82,48.1955,578,0
+DAT.US,D,20251024,000000,49.02,49.02,48.5623,48.5623,2384,0
+DAT.US,D,20251027,000000,49.06,49.06,48.8996,48.8996,936,0
+DAT.US,D,20251028,000000,48.43,48.9,48.1031,48.1031,7836,0
+DAT.US,D,20251029,000000,47.53,47.83,47.53,47.5996,1730,0
+DAT.US,D,20251030,000000,47.9,48.0624,47.5719,47.5719,1164,0
+DAT.US,D,20251031,000000,48.05,48.1569,48.05,48.1569,5105,0
+DAT.US,D,20251104,000000,47.159,47.665,46.41,46.8399,7978,0
+DAT.US,D,20251105,000000,46.79,47.03,46.72,46.9082,6472,0
+DAT.US,D,20251106,000000,47.6025,47.6025,46.6,46.758,1066,0
+DAT.US,D,20251107,000000,45.73,46.7602,45.68,46.7602,934,0
+DAT.US,D,20251110,000000,47.67,48.25,47.54,48.0944,22364,0
+DAT.US,D,20251112,000000,47.66,47.75,47.05,47.1522,646,0
+DAT.US,D,20251113,000000,46.8526,46.8526,46.1363,46.1363,1037,0
+DAT.US,D,20251114,000000,45.12,46.11,45.12,46.0465,1906,0
+DAT.US,D,20251117,000000,45.74,45.74,44.43,44.7337,2361,0
+DAT.US,D,20251118,000000,43.96,44.5119,43.01,44.5119,904,0
+DAT.US,D,20251119,000000,44,44,43.8761,43.8761,862,0
+DAT.US,D,20251120,000000,44.82,44.94,42.59,42.6122,18019,0
+DAT.US,D,20251121,000000,42.1,42.62,41.19,42.02,11371,0
+DAT.US,D,20251124,000000,42.65,43.08,42.65,42.8933,555,0
+DAT.US,D,20251126,000000,43.35,43.4532,43.35,43.4532,2377,0
+DAT.US,D,20251202,000000,45.22,45.22,44.62,44.7382,4689,0
+DAT.US,D,20251203,000000,44.75,45.4187,44.75,45.4187,1303,0
+DAT.US,D,20251204,000000,44.98,45.26,44.8755,44.9589,1928,0
+DAT.US,D,20251205,000000,45.82,45.82,45.45,45.45,545,0
+DAT.US,D,20251208,000000,46.61,46.61,46.3315,46.3315,840,0
+DAT.US,D,20251209,000000,46.25,46.729,46.25,46.5352,1629,0
+DAT.US,D,20251210,000000,46.8176,47.315,46.63,47.1025,3188,0
+DAT.US,D,20251211,000000,46.7801,47.065,46.7801,47.065,396,0
+DAT.US,D,20251212,000000,46.83,46.8396,46.2777,46.2777,3975,0
+DAT.US,D,20251216,000000,45.33,45.61,45.33,45.605,868,0
+DAT.US,D,20251217,000000,45.909,45.909,44.9575,44.9575,191,0
+DAT.US,D,20251218,000000,45.616,45.616,45.5426,45.5426,392,0
+DAT.US,D,20251219,000000,45.87,46.29,45.74,46.29,1514,0
+DAT.US,D,20251222,000000,46.58,46.65,46.45,46.65,4089,0
+DAT.US,D,20251223,000000,46.0528,46.31,46.0528,46.31,909,0
+DAT.US,D,20251224,000000,46.05,46.11,46.05,46.11,398,0
+DAT.US,D,20251226,000000,46.04,46.0929,46.04,46.0929,1617,0
+DAT.US,D,20251229,000000,46.065,46.065,46.04,46.04,453,0
+DAT.US,D,20251230,000000,45.91,45.91,45.74,45.74,496,0
+DAT.US,D,20260102,000000,45.3049,45.305,44.32,44.5624,3204,0
+DAT.US,D,20260106,000000,45.525,45.889,45.375,45.889,2275,0
+DAT.US,D,20260109,000000,45.35,45.35,45.325,45.325,443,0
+DAT.US,D,20260112,000000,45.14,45.2549,45.14,45.2549,4641,0
+DAT.US,D,20260113,000000,44.6,44.6612,44.55,44.6612,2434,0
+DAT.US,D,20260115,000000,43.32,43.4248,43.32,43.4248,344,0
+DAT.US,D,20260121,000000,42.01,42.01,41.535,41.7907,1370,0
+DAT.US,D,20260122,000000,42.33,42.5624,42.06,42.5624,1186,0
+DAT.US,D,20260123,000000,42.332,42.494,42.332,42.494,454,0
+DAT.US,D,20260128,000000,41.73,41.8399,41.5054,41.5054,723,0
+DAT.US,D,20260129,000000,39.875,39.92,39.55,39.7716,1336,0
+DAT.US,D,20260130,000000,39.24,39.52,38.8,38.9956,5376,0
+DAT.US,D,20260202,000000,39.07,39.385,38.9897,38.9897,1550,0
+DAT.US,D,20260204,000000,36.22,37.01,35.46,36.65,31726,0
+DAT.US,D,20260205,000000,36.49,36.49,35.2725,35.2725,4218,0
+DAT.US,D,20260206,000000,36.48,36.8003,36.055,36.8003,1727,0
+DAT.US,D,20260209,000000,37.4,37.7801,37.3999,37.7801,621,0
+DAT.US,D,20260210,000000,38.37,38.73,38.2965,38.2965,10515,0
+DAT.US,D,20260212,000000,36.83,36.9601,36.83,36.9601,1339,0
+DAT.US,D,20260213,000000,37.81,37.81,37.63,37.78,4946,0
+DAT.US,D,20260217,000000,37.405,37.405,36.54,36.9807,1450,0
+DAT.US,D,20260218,000000,37.055,37.16,37.055,37.16,1112,0
diff --git a/daily/us/nyse etfs/1/ddec.us.txt b/daily/us/nyse etfs/1/ddec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..de1b0f132b64e001b8409b29918b799b3cce1e97
--- /dev/null
+++ b/daily/us/nyse etfs/1/ddec.us.txt	
@@ -0,0 +1,1295 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DDEC.US,D,20201222,000000,30.2799,30.3,30.2199,30.23,167260,0
+DDEC.US,D,20201223,000000,30.51,30.51,30.3051,30.31,26384,0
+DDEC.US,D,20201224,000000,30.32,30.32,30.31,30.3113,3296,0
+DDEC.US,D,20201228,000000,30.43,30.5,30.42,30.442,55367,0
+DDEC.US,D,20201229,000000,30.46,30.47,30.4,30.43,116281,0
+DDEC.US,D,20201230,000000,30.46,30.46,30.37,30.4121,15688,0
+DDEC.US,D,20201231,000000,30.395,30.5,30.39,30.4884,26640,0
+DDEC.US,D,20210104,000000,30.375,30.375,30.2,30.3203,500744,0
+DDEC.US,D,20210105,000000,30.36,30.45,30.3,30.3874,64353,0
+DDEC.US,D,20210106,000000,30.36,30.6,30.35,30.4696,37549,0
+DDEC.US,D,20210107,000000,30.56,30.68,30.551,30.6338,23974,0
+DDEC.US,D,20210108,000000,30.93,30.93,30.54,30.683,21648,0
+DDEC.US,D,20210111,000000,30.64,30.68,30.55,30.57,77400,0
+DDEC.US,D,20210112,000000,30.585,30.63,30.559,30.5999,849350,0
+DDEC.US,D,20210113,000000,30.62,30.68,30.5951,30.6187,31093,0
+DDEC.US,D,20210114,000000,30.64,30.65,30.57,30.57,19645,0
+DDEC.US,D,20210115,000000,30.539,30.55,30.4858,30.4858,19403,0
+DDEC.US,D,20210119,000000,30.55,30.6,30.5081,30.5799,25739,0
+DDEC.US,D,20210120,000000,30.67,30.769,30.67,30.7499,213225,0
+DDEC.US,D,20210121,000000,30.718,30.76,30.67,30.7238,17400,0
+DDEC.US,D,20210122,000000,30.685,30.72,30.65,30.7123,46583,0
+DDEC.US,D,20210125,000000,30.71,30.74,30.58,30.71,339427,0
+DDEC.US,D,20210126,000000,30.72,30.72,30.64,30.6541,77541,0
+DDEC.US,D,20210127,000000,30.5,30.5,30.28,30.333,44639,0
+DDEC.US,D,20210128,000000,30.465,30.525,30.37,30.4799,8784,0
+DDEC.US,D,20210129,000000,30.39,30.39,30.17,30.235,11203,0
+DDEC.US,D,20210201,000000,30.32,30.455,30.285,30.37,3571,0
+DDEC.US,D,20210202,000000,30.57,30.62,30.55,30.55,3917,0
+DDEC.US,D,20210203,000000,30.62,30.6446,30.58,30.58,5066,0
+DDEC.US,D,20210204,000000,30.67,30.72,30.67,30.7086,5946,0
+DDEC.US,D,20210205,000000,30.755,30.77,30.755,30.7591,2320,0
+DDEC.US,D,20210208,000000,30.78,30.8286,30.775,30.8,6564,0
+DDEC.US,D,20210209,000000,30.8,30.81,30.75,30.75,863512,0
+DDEC.US,D,20210210,000000,30.8,30.8,30.72,30.7723,7504,0
+DDEC.US,D,20210211,000000,30.83,30.83,30.7,30.76,7512,0
+DDEC.US,D,20210212,000000,30.8,30.82,30.79,30.81,1475,0
+DDEC.US,D,20210216,000000,30.8434,30.85,30.78,30.79,3419,0
+DDEC.US,D,20210217,000000,30.745,30.7934,30.745,30.7934,2502,0
+DDEC.US,D,20210218,000000,30.72,30.78,30.675,30.76,30314,0
+DDEC.US,D,20210219,000000,30.78,30.8,30.73,30.73,3044,0
+DDEC.US,D,20210222,000000,30.65,30.76,30.64,30.6722,23312,0
+DDEC.US,D,20210223,000000,30.6299,30.73,30.59,30.7071,14536,0
+DDEC.US,D,20210224,000000,30.74,30.83,30.718,30.8298,10168,0
+DDEC.US,D,20210225,000000,30.81,30.84,30.54,30.61,33934,0
+DDEC.US,D,20210226,000000,30.38,30.65,30.38,30.5737,9958,0
+DDEC.US,D,20210301,000000,30.7101,30.85,30.7101,30.813,5568,0
+DDEC.US,D,20210302,000000,30.7705,30.791,30.72,30.7261,1523,0
+DDEC.US,D,20210303,000000,30.68,30.7,30.601,30.601,1438,0
+DDEC.US,D,20210304,000000,30.6428,30.6428,30.34,30.4294,22770,0
+DDEC.US,D,20210305,000000,30.5099,30.67,30.3907,30.6572,14391,0
+DDEC.US,D,20210308,000000,30.68,30.7401,30.6164,30.6164,4040,0
+DDEC.US,D,20210309,000000,30.795,30.795,30.75,30.7675,2674,0
+DDEC.US,D,20210310,000000,30.83,30.855,30.8,30.8316,3794,0
+DDEC.US,D,20210311,000000,30.98,30.99,30.9001,30.9204,1769,0
+DDEC.US,D,20210312,000000,30.8701,30.9328,30.8701,30.9328,963,0
+DDEC.US,D,20210315,000000,30.9001,30.9893,30.9001,30.9711,2702,0
+DDEC.US,D,20210316,000000,30.9832,30.9832,30.9832,30.9832,440,0
+DDEC.US,D,20210317,000000,30.98,31.0272,30.9517,31.0272,2182,0
+DDEC.US,D,20210318,000000,30.926,30.96,30.9152,30.9152,1205,0
+DDEC.US,D,20210319,000000,30.89,30.8969,30.89,30.8969,540,0
+DDEC.US,D,20210322,000000,30.945,31.08,30.945,30.975,15377,0
+DDEC.US,D,20210323,000000,31.04,31.04,30.9453,30.9453,1112,0
+DDEC.US,D,20210324,000000,31.05,31.08,30.9152,30.9152,9592,0
+DDEC.US,D,20210325,000000,30.88,30.966,30.86,30.966,1974,0
+DDEC.US,D,20210326,000000,31.025,31.0901,31.02,31.08,1887,0
+DDEC.US,D,20210329,000000,31.1,31.1239,31.1,31.1239,547,0
+DDEC.US,D,20210330,000000,31.11,31.14,31.0803,31.0803,3878,0
+DDEC.US,D,20210331,000000,31.2,31.2178,31.1501,31.1808,8485,0
+DDEC.US,D,20210401,000000,31.2,31.2833,31.2,31.2798,490156,0
+DDEC.US,D,20210405,000000,31.4,31.45,31.4,31.4201,1279,0
+DDEC.US,D,20210406,000000,31.3822,31.4293,31.3818,31.3818,1237,0
+DDEC.US,D,20210407,000000,31.36,31.3966,31.36,31.3966,720,0
+DDEC.US,D,20210408,000000,31.4141,31.4786,31.4141,31.4377,3423,0
+DDEC.US,D,20210409,000000,31.478,31.5152,31.468,31.5152,3576,0
+DDEC.US,D,20210412,000000,31.47,31.52,31.47,31.4871,3292,0
+DDEC.US,D,20210413,000000,31.49,31.5049,31.4501,31.5049,26972,0
+DDEC.US,D,20210414,000000,31.48,31.48,31.4648,31.4648,394,0
+DDEC.US,D,20210415,000000,31.49,31.5893,31.49,31.5629,4511,0
+DDEC.US,D,20210416,000000,31.61,31.61,31.5501,31.5952,1468,0
+DDEC.US,D,20210419,000000,31.6,31.6,31.48,31.5401,2852,0
+DDEC.US,D,20210420,000000,31.4917,31.51,31.485,31.4902,608,0
+DDEC.US,D,20210421,000000,31.5,31.5551,31.49,31.5551,2347,0
+DDEC.US,D,20210422,000000,31.53,31.53,31.5001,31.5001,2536,0
+DDEC.US,D,20210423,000000,31.54,31.63,31.51,31.5997,10766,0
+DDEC.US,D,20210426,000000,31.5963,31.5963,31.5735,31.5854,3710,0
+DDEC.US,D,20210427,000000,31.575,31.5897,31.575,31.5897,214,0
+DDEC.US,D,20210428,000000,31.59,31.59,31.55,31.5825,3497,0
+DDEC.US,D,20210429,000000,31.6,31.67,31.5703,31.6388,10378,0
+DDEC.US,D,20210430,000000,31.595,31.595,31.58,31.5803,1765,0
+DDEC.US,D,20210503,000000,31.61,31.6497,31.5982,31.5982,1188,0
+DDEC.US,D,20210504,000000,31.6,31.6,31.4701,31.5361,3832,0
+DDEC.US,D,20210505,000000,31.5527,31.5527,31.5527,31.5527,142,0
+DDEC.US,D,20210506,000000,31.5,31.6109,31.5,31.6109,1023,0
+DDEC.US,D,20210507,000000,31.6501,31.7,31.65,31.6974,1563,0
+DDEC.US,D,20210510,000000,31.66,31.67,31.625,31.625,4996,0
+DDEC.US,D,20210511,000000,31.44,31.53,31.42,31.5268,5317,0
+DDEC.US,D,20210512,000000,31.3687,31.389,31.3,31.3,1550,0
+DDEC.US,D,20210513,000000,31.4,31.415,31.3551,31.4051,13052,0
+DDEC.US,D,20210514,000000,31.51,31.59,31.5,31.5859,6833,0
+DDEC.US,D,20210517,000000,31.535,31.56,31.51,31.5403,1760,0
+DDEC.US,D,20210518,000000,31.56,31.59,31.5227,31.5227,2507,0
+DDEC.US,D,20210519,000000,31.34,31.4,31.3382,31.3956,4421,0
+DDEC.US,D,20210520,000000,31.515,31.515,31.5148,31.5148,111,0
+DDEC.US,D,20210521,000000,31.5101,31.55,31.5,31.545,6010,0
+DDEC.US,D,20210524,000000,31.63,31.63,31.61,31.6248,1341,0
+DDEC.US,D,20210525,000000,31.6522,31.69,31.59,31.6401,4290,0
+DDEC.US,D,20210526,000000,31.64,31.68,31.64,31.6551,914,0
+DDEC.US,D,20210527,000000,31.71,31.71,31.6851,31.6851,202,0
+DDEC.US,D,20210528,000000,31.69,31.78,31.69,31.725,45780,0
+DDEC.US,D,20210601,000000,31.69,31.77,31.6701,31.77,253318,0
+DDEC.US,D,20210602,000000,31.7,31.77,31.7,31.77,32761,0
+DDEC.US,D,20210603,000000,31.71,31.73,31.69,31.69,1320,0
+DDEC.US,D,20210604,000000,31.7589,31.7589,31.7589,31.7589,210,0
+DDEC.US,D,20210607,000000,31.7301,31.76,31.71,31.76,4799,0
+DDEC.US,D,20210608,000000,31.7505,31.81,31.74,31.7731,2837,0
+DDEC.US,D,20210609,000000,31.82,31.82,31.755,31.755,2560,0
+DDEC.US,D,20210610,000000,31.75,31.819,31.75,31.819,12797,0
+DDEC.US,D,20210611,000000,31.83,31.8507,31.76,31.8507,8144,0
+DDEC.US,D,20210614,000000,31.8105,31.8505,31.8101,31.8505,3285,0
+DDEC.US,D,20210615,000000,31.84,31.84,31.82,31.835,3371,0
+DDEC.US,D,20210616,000000,31.8005,31.839,31.7701,31.79,1347,0
+DDEC.US,D,20210617,000000,31.8,31.81,31.789,31.7953,4322,0
+DDEC.US,D,20210618,000000,31.695,31.75,31.6601,31.6869,11828,0
+DDEC.US,D,20210621,000000,31.72,31.82,31.7185,31.785,11646,0
+DDEC.US,D,20210622,000000,31.795,31.8688,31.795,31.845,1506,0
+DDEC.US,D,20210623,000000,31.83,31.9,31.83,31.86,12170,0
+DDEC.US,D,20210624,000000,31.91,31.94,31.85,31.9052,17988,0
+DDEC.US,D,20210625,000000,31.88,31.96,31.88,31.925,13481,0
+DDEC.US,D,20210628,000000,31.925,31.9793,31.9,31.93,9068,0
+DDEC.US,D,20210629,000000,31.945,31.959,31.91,31.925,3014,0
+DDEC.US,D,20210630,000000,31.94,31.959,31.9,31.9384,2562,0
+DDEC.US,D,20210701,000000,31.98,32,31.92,31.975,8935,0
+DDEC.US,D,20210702,000000,31.95,32.025,31.95,32.025,568,0
+DDEC.US,D,20210706,000000,31.975,32,31.975,32,1332,0
+DDEC.US,D,20210707,000000,32.01,32.04,31.98,32.005,10599,0
+DDEC.US,D,20210708,000000,31.9,31.92,31.8577,31.8852,18396,0
+DDEC.US,D,20210709,000000,31.985,31.985,31.985,31.985,192,0
+DDEC.US,D,20210712,000000,31.9901,32.06,31.99,32.06,2108,0
+DDEC.US,D,20210713,000000,32.0699,32.0699,31.97,32.03,4001,0
+DDEC.US,D,20210714,000000,32.03,32.04,32,32.04,2283,0
+DDEC.US,D,20210715,000000,31.99,32.01,31.93,32.01,2739,0
+DDEC.US,D,20210716,000000,31.98,31.98,31.9406,31.9406,409,0
+DDEC.US,D,20210719,000000,31.81,31.83,31.7301,31.7952,17894,0
+DDEC.US,D,20210720,000000,31.9099,31.97,31.9099,31.96,2182,0
+DDEC.US,D,20210721,000000,31.99,32.01,31.96,32.01,3901,0
+DDEC.US,D,20210722,000000,32.01,32.03,31.9601,32.03,3572,0
+DDEC.US,D,20210723,000000,32.05,32.08,32.0007,32.08,8185,0
+DDEC.US,D,20210726,000000,32.04,32.0889,31.98,32.06,25293,0
+DDEC.US,D,20210727,000000,32.02,32.05,32,32.05,1825,0
+DDEC.US,D,20210728,000000,32.05,32.06,31.9701,32.05,3858,0
+DDEC.US,D,20210729,000000,32.05,32.08,32.05,32.08,1922,0
+DDEC.US,D,20210730,000000,32.0001,32.02,31.94,32.01,8297,0
+DDEC.US,D,20210802,000000,32.0108,32.015,32.0108,32.015,1640,0
+DDEC.US,D,20210803,000000,32.0001,32.06,32.0001,32.06,806,0
+DDEC.US,D,20210804,000000,32.08,32.08,32.0001,32.0405,689,0
+DDEC.US,D,20210805,000000,32.0301,32.1099,32.03,32.1,3729,0
+DDEC.US,D,20210806,000000,32.1,32.1,32.05,32.1,529,0
+DDEC.US,D,20210809,000000,32.11,32.11,32.09,32.09,2499,0
+DDEC.US,D,20210810,000000,32.1499,32.1499,32.0701,32.11,415,0
+DDEC.US,D,20210811,000000,32.0993,32.15,32.07,32.15,3051,0
+DDEC.US,D,20210812,000000,32.14,32.15,32.137,32.15,554,0
+DDEC.US,D,20210813,000000,32.12,32.16,32.12,32.16,6815,0
+DDEC.US,D,20210816,000000,32.0801,32.16,32.08,32.16,3076,0
+DDEC.US,D,20210817,000000,32.06,32.15,32.05,32.15,7920,0
+DDEC.US,D,20210818,000000,32.1599,32.1599,32.0646,32.0646,4159,0
+DDEC.US,D,20210819,000000,32.02,32.07,31.97,32.07,4458,0
+DDEC.US,D,20210820,000000,32.02,32.11,32.02,32.11,76552,0
+DDEC.US,D,20210823,000000,32.2,32.2,32.1201,32.15,1618,0
+DDEC.US,D,20210824,000000,32.2,32.2,32.13,32.19,29860,0
+DDEC.US,D,20210825,000000,32.17,32.22,32.13,32.22,14662,0
+DDEC.US,D,20210826,000000,32.22,32.22,32.09,32.18,33157,0
+DDEC.US,D,20210827,000000,32.14,32.22,32.14,32.19,2449,0
+DDEC.US,D,20210830,000000,32.17,32.22,32.12,32.16,122950,0
+DDEC.US,D,20210831,000000,32.21,32.24,32.17,32.21,4880,0
+DDEC.US,D,20210901,000000,32.18,32.22,32.18,32.21,3621,0
+DDEC.US,D,20210902,000000,32.2001,32.25,32.2,32.2301,12120,0
+DDEC.US,D,20210903,000000,32.19,32.235,32.18,32.23,6626,0
+DDEC.US,D,20210907,000000,32.2,32.23,32.15,32.2177,55773,0
+DDEC.US,D,20210908,000000,32.15,32.2,32.131,32.14,11061,0
+DDEC.US,D,20210909,000000,32.1601,32.2,32.1601,32.2,669,0
+DDEC.US,D,20210910,000000,32.175,32.24,32.17,32.18,3722,0
+DDEC.US,D,20210913,000000,32.1601,32.19,32.13,32.1701,14460,0
+DDEC.US,D,20210914,000000,32.14,32.142,32.12,32.1254,16974,0
+DDEC.US,D,20210915,000000,32.175,32.192,32.1506,32.1902,8339,0
+DDEC.US,D,20210916,000000,32.18,32.21,32.15,32.1921,35880,0
+DDEC.US,D,20210917,000000,32.13,32.16,32.08,32.155,59445,0
+DDEC.US,D,20210920,000000,32.0363,32.05,31.89,31.9833,22544,0
+DDEC.US,D,20210921,000000,31.99,32.0348,31.99,32.0348,3057,0
+DDEC.US,D,20210922,000000,32.075,32.1,32.075,32.0902,8959,0
+DDEC.US,D,20210923,000000,32.195,32.195,32.15,32.1912,2630,0
+DDEC.US,D,20210924,000000,32.19,32.22,32.16,32.1942,1048,0
+DDEC.US,D,20210927,000000,32.1801,32.23,32.18,32.21,16017,0
+DDEC.US,D,20210928,000000,32.12,32.12,32.1033,32.1033,418,0
+DDEC.US,D,20210929,000000,32.105,32.1189,32.07,32.1,3884,0
+DDEC.US,D,20210930,000000,32.15,32.16,32,32,3714,0
+DDEC.US,D,20211001,000000,32.055,32.16,32.055,32.1396,1894,0
+DDEC.US,D,20211004,000000,32.06,32.06,32.01,32.05,3992,0
+DDEC.US,D,20211005,000000,32.115,32.18,32.11,32.1293,3099,0
+DDEC.US,D,20211006,000000,32.04,32.1,32.04,32.1,7550,0
+DDEC.US,D,20211007,000000,32.22,32.22,32.16,32.21,4798,0
+DDEC.US,D,20211008,000000,32.18,32.2139,32.18,32.21,1499,0
+DDEC.US,D,20211011,000000,32.2138,32.215,32.17,32.17,845,0
+DDEC.US,D,20211012,000000,32.19,32.19,32.14,32.1669,3790,0
+DDEC.US,D,20211013,000000,32.185,32.263,32.17,32.24,5790,0
+DDEC.US,D,20211014,000000,32.28,32.28,32.2751,32.2751,570,0
+DDEC.US,D,20211015,000000,32.285,32.32,32.285,32.32,3368,0
+DDEC.US,D,20211018,000000,32.28,32.32,32.27,32.31,24400,0
+DDEC.US,D,20211019,000000,32.32,32.4,32.32,32.39,116474,0
+DDEC.US,D,20211020,000000,32.4,32.4,32.33,32.33,2143,0
+DDEC.US,D,20211021,000000,32.36,32.365,32.36,32.365,209,0
+DDEC.US,D,20211022,000000,32.38,32.38,32.35,32.37,1027,0
+DDEC.US,D,20211025,000000,32.37,32.38,32.34,32.36,11207,0
+DDEC.US,D,20211026,000000,32.4,32.4,32.34,32.385,131254,0
+DDEC.US,D,20211027,000000,32.38,32.4199,32.38,32.38,1041,0
+DDEC.US,D,20211028,000000,32.39,32.392,32.39,32.392,133,0
+DDEC.US,D,20211029,000000,32.38,32.42,32.35,32.385,3931,0
+DDEC.US,D,20211101,000000,32.3995,32.44,32.3876,32.44,4769,0
+DDEC.US,D,20211102,000000,32.44,32.45,32.37,32.44,8347,0
+DDEC.US,D,20211103,000000,32.41,32.47,32.41,32.47,3539,0
+DDEC.US,D,20211104,000000,32.47,32.48,32.43,32.48,3640,0
+DDEC.US,D,20211105,000000,32.48,32.48,32.47,32.48,3915,0
+DDEC.US,D,20211108,000000,32.47,32.48,32.47,32.47,7606,0
+DDEC.US,D,20211109,000000,32.3801,32.46,32.3801,32.46,9680,0
+DDEC.US,D,20211110,000000,32.46,32.46,32.37,32.45,5287,0
+DDEC.US,D,20211111,000000,32.42,32.425,32.38,32.425,74748,0
+DDEC.US,D,20211112,000000,32.44,32.44,32.43,32.435,7066,0
+DDEC.US,D,20211115,000000,32.43,32.44,32.4,32.44,22647,0
+DDEC.US,D,20211116,000000,32.41,32.45,32.41,32.45,1133,0
+DDEC.US,D,20211117,000000,32.45,32.49,32.425,32.48,3938,0
+DDEC.US,D,20211118,000000,32.43,32.47,32.39,32.4301,16837,0
+DDEC.US,D,20211119,000000,32.4,32.414,32.4,32.414,1548,0
+DDEC.US,D,20211122,000000,32.41,32.4404,32.39,32.39,5735,0
+DDEC.US,D,20211123,000000,32.48,32.48,32.4,32.435,18253,0
+DDEC.US,D,20211124,000000,32.44,32.44,32.4,32.44,4016,0
+DDEC.US,D,20211126,000000,32.36,32.43,32.35,32.3943,1750,0
+DDEC.US,D,20211129,000000,32.4699,32.47,32.39,32.39,2910,0
+DDEC.US,D,20211130,000000,32.38,32.415,32.34,32.35,28107,0
+DDEC.US,D,20211201,000000,32.4,32.46,32.38,32.4103,4465,0
+DDEC.US,D,20211202,000000,32.44,32.44,32.42,32.42,834,0
+DDEC.US,D,20211203,000000,32.4222,32.4599,32.36,32.4099,14634,0
+DDEC.US,D,20211206,000000,32.425,32.43,32.3901,32.4251,5146,0
+DDEC.US,D,20211207,000000,32.44,32.48,32.41,32.48,16548,0
+DDEC.US,D,20211208,000000,32.47,32.48,32.47,32.48,14458,0
+DDEC.US,D,20211209,000000,32.485,32.485,32.4438,32.4551,5867,0
+DDEC.US,D,20211210,000000,32.51,32.51,32.43,32.4598,17014,0
+DDEC.US,D,20211213,000000,32.4668,32.5,32.4308,32.5,5039,0
+DDEC.US,D,20211214,000000,32.42,32.5,32.42,32.5,5121,0
+DDEC.US,D,20211215,000000,32.5,32.51,32.4541,32.51,18617,0
+DDEC.US,D,20211216,000000,32.479,32.49,32.4478,32.49,43855,0
+DDEC.US,D,20211217,000000,32.465,32.51,32.46,32.47,100131,0
+DDEC.US,D,20211220,000000,32.219,37.22,32.13,32.35,510391,0
+DDEC.US,D,20211221,000000,33.78,33.78,32.38,32.58,193017,0
+DDEC.US,D,20211222,000000,32.54,32.65,32.54,32.6427,51949,0
+DDEC.US,D,20211223,000000,32.75,32.78,32.64,32.76,78442,0
+DDEC.US,D,20211227,000000,32.8,32.88,32.7901,32.8591,38749,0
+DDEC.US,D,20211228,000000,32.8201,32.9,32.8101,32.8695,83049,0
+DDEC.US,D,20211229,000000,32.88,32.91,32.8101,32.89,27382,0
+DDEC.US,D,20211230,000000,32.91,32.93,32.84,32.87,42822,0
+DDEC.US,D,20211231,000000,32.91,32.91,32.7841,32.81,42385,0
+DDEC.US,D,20220103,000000,32.83,32.96,32.83,32.96,57165,0
+DDEC.US,D,20220104,000000,33.01,33.01,32.86,32.94,40625,0
+DDEC.US,D,20220105,000000,32.92,32.94,32.7169,32.72,36896,0
+DDEC.US,D,20220106,000000,32.69,32.76,32.6601,32.7,49072,0
+DDEC.US,D,20220107,000000,32.6301,32.7,32.6,32.6,14142,0
+DDEC.US,D,20220110,000000,32.5101,32.7,32.3766,32.66,126229,0
+DDEC.US,D,20220111,000000,32.61,32.79,32.61,32.78,24460,0
+DDEC.US,D,20220112,000000,32.75,32.84,32.7488,32.8042,20076,0
+DDEC.US,D,20220113,000000,32.86,32.86,32.6477,32.6477,36258,0
+DDEC.US,D,20220114,000000,32.545,32.65,32.5001,32.64,46379,0
+DDEC.US,D,20220118,000000,32.61,32.61,32.37,32.41,50898,0
+DDEC.US,D,20220119,000000,32.4899,32.4899,32.26,32.26,40634,0
+DDEC.US,D,20220120,000000,32.44,32.48,32.11,32.11,32292,0
+DDEC.US,D,20220121,000000,32.06,32.17,31.8711,31.88,195770,0
+DDEC.US,D,20220124,000000,31.71,31.95,31.28,31.94,93420,0
+DDEC.US,D,20220125,000000,31.74,31.84,31.53,31.75,95138,0
+DDEC.US,D,20220126,000000,31.9299,31.99,31.61,31.73,41309,0
+DDEC.US,D,20220127,000000,31.89,31.94,31.58,31.6,50913,0
+DDEC.US,D,20220128,000000,31.51,31.9199,31.51,31.9016,85277,0
+DDEC.US,D,20220131,000000,31.96,32.23,31.96,32.21,24063,0
+DDEC.US,D,20220201,000000,32.28,32.3,32.16,32.26,104610,0
+DDEC.US,D,20220202,000000,32.41,32.48,32.3001,32.48,48594,0
+DDEC.US,D,20220203,000000,32.28,32.2899,32.06,32.09,16909,0
+DDEC.US,D,20220204,000000,32.07,32.3,32.04,32.1,45063,0
+DDEC.US,D,20220207,000000,32.2099,32.23,31.9815,32.05,22877,0
+DDEC.US,D,20220208,000000,32.13,32.26,32.0717,32.2493,15534,0
+DDEC.US,D,20220209,000000,32.3829,32.45,32.3701,32.435,31876,0
+DDEC.US,D,20220210,000000,32.32,32.41,32.12,32.14,301711,0
+DDEC.US,D,20220211,000000,32.19,32.2099,31.8634,31.89,100063,0
+DDEC.US,D,20220214,000000,31.93,31.93,31.73,31.79,19147,0
+DDEC.US,D,20220215,000000,32.05,32.1,31.9801,32.04,9370,0
+DDEC.US,D,20220216,000000,32.015,32.13,31.9201,32.13,17775,0
+DDEC.US,D,20220217,000000,31.93,31.97,31.76,31.76,14155,0
+DDEC.US,D,20220218,000000,31.85,31.85,31.66,31.66,5932,0
+DDEC.US,D,20220222,000000,31.6201,31.705,31.47,31.5529,14422,0
+DDEC.US,D,20220223,000000,31.665,31.665,31.28,31.3,35550,0
+DDEC.US,D,20220224,000000,31.02,31.506,30.9031,31.49,255824,0
+DDEC.US,D,20220225,000000,31.61,31.8394,31.58,31.8148,15930,0
+DDEC.US,D,20220228,000000,31.7,31.84,31.615,31.7691,16938,0
+DDEC.US,D,20220301,000000,31.68,31.7698,31.5,31.5513,27632,0
+DDEC.US,D,20220302,000000,31.62,31.9,31.62,31.82,69382,0
+DDEC.US,D,20220303,000000,31.92,31.92,31.71,31.74,230214,0
+DDEC.US,D,20220304,000000,31.66,31.6699,31.47,31.61,41558,0
+DDEC.US,D,20220307,000000,31.5012,31.5012,31.11,31.13,40707,0
+DDEC.US,D,20220308,000000,31.24,31.44,31.0529,31.12,31833,0
+DDEC.US,D,20220309,000000,31.3801,31.49,31.38,31.44,12720,0
+DDEC.US,D,20220310,000000,31.2101,31.39,31.16,31.3711,24535,0
+DDEC.US,D,20220311,000000,31.5299,31.5299,31.1831,31.1831,12006,0
+DDEC.US,D,20220314,000000,31.263,31.3,31.0301,31.0729,6982,0
+DDEC.US,D,20220315,000000,31.12,31.3714,31.12,31.3714,10973,0
+DDEC.US,D,20220316,000000,31.4901,31.699,31.3501,31.69,31813,0
+DDEC.US,D,20220317,000000,31.68,31.89,31.68,31.8614,24054,0
+DDEC.US,D,20220318,000000,31.85,32.0056,31.7999,32.0056,11655,0
+DDEC.US,D,20220321,000000,32.05,32.07,31.9201,32.0024,7553,0
+DDEC.US,D,20220322,000000,32.075,32.22,32.075,32.205,40850,0
+DDEC.US,D,20220323,000000,32.05,32.1532,32.0328,32.0328,7917,0
+DDEC.US,D,20220324,000000,31.97,32.205,31.9501,32.205,15715,0
+DDEC.US,D,20220325,000000,32.19,32.26,32.17,32.2511,14818,0
+DDEC.US,D,20220328,000000,32.15,32.38,32.15,32.3516,6945,0
+DDEC.US,D,20220329,000000,32.42,32.51,32.42,32.4995,14747,0
+DDEC.US,D,20220330,000000,32.46,32.55,32.4,32.44,13739,0
+DDEC.US,D,20220331,000000,32.41,32.46,32.29,32.29,28553,0
+DDEC.US,D,20220401,000000,32.1414,32.25,32.13,32.23,19181,0
+DDEC.US,D,20220404,000000,32.21,32.3717,32.1702,32.3717,11186,0
+DDEC.US,D,20220405,000000,32.3201,32.36,32.2,32.2,17185,0
+DDEC.US,D,20220406,000000,32.14,32.14,32.039,32.0942,13846,0
+DDEC.US,D,20220407,000000,32.05,32.25,32.0001,32.1776,17192,0
+DDEC.US,D,20220408,000000,32.06,32.26,32.035,32.0998,31755,0
+DDEC.US,D,20220411,000000,31.9501,32.01,31.9001,31.9146,10485,0
+DDEC.US,D,20220412,000000,31.88,32.0899,31.7,31.8,26375,0
+DDEC.US,D,20220413,000000,31.76,31.9885,31.76,31.9661,30417,0
+DDEC.US,D,20220414,000000,31.931,31.96,31.7661,31.7661,29660,0
+DDEC.US,D,20220418,000000,31.79,31.81,31.6809,31.7293,19887,0
+DDEC.US,D,20220419,000000,31.71,32.08,31.71,32.07,121667,0
+DDEC.US,D,20220420,000000,32.0073,32.09,31.948,31.99,31635,0
+DDEC.US,D,20220421,000000,32.04,32.14,31.7799,31.83,15165,0
+DDEC.US,D,20220422,000000,31.69,31.71,31.4112,31.4112,161846,0
+DDEC.US,D,20220425,000000,31.265,31.47,31.17,31.47,25641,0
+DDEC.US,D,20220426,000000,31.24,31.24,31.0469,31.09,2911,0
+DDEC.US,D,20220427,000000,30.98,31.2399,30.98,31,16315,0
+DDEC.US,D,20220428,000000,31.16,31.48,31.12,31.35,20979,0
+DDEC.US,D,20220429,000000,31.211,31.211,30.8491,30.8491,14902,0
+DDEC.US,D,20220502,000000,30.82,30.9435,30.67,30.9435,23192,0
+DDEC.US,D,20220503,000000,30.99,31.07,30.9499,30.995,28729,0
+DDEC.US,D,20220504,000000,30.975,31.42,30.95,31.41,24898,0
+DDEC.US,D,20220505,000000,31.27,31.27,30.8301,30.96,18365,0
+DDEC.US,D,20220506,000000,30.78,30.95,30.6279,30.9,47667,0
+DDEC.US,D,20220509,000000,30.72,30.72,30.4001,30.43,101748,0
+DDEC.US,D,20220510,000000,30.599,30.6055,30.372,30.4804,21722,0
+DDEC.US,D,20220511,000000,30.51,30.64,30.28,30.32,33547,0
+DDEC.US,D,20220512,000000,30.1022,30.36,30.0801,30.2554,54777,0
+DDEC.US,D,20220513,000000,30.31,30.62,30.28,30.55,355304,0
+DDEC.US,D,20220516,000000,30.41,30.6,30.41,30.51,31412,0
+DDEC.US,D,20220517,000000,30.6447,30.75,30.6183,30.73,26381,0
+DDEC.US,D,20220518,000000,30.54,30.54,30.21,30.24,25119,0
+DDEC.US,D,20220519,000000,30.1401,30.27,30.13,30.24,119878,0
+DDEC.US,D,20220520,000000,30.265,30.27,29.972,30.185,51917,0
+DDEC.US,D,20220523,000000,30.19,30.439,30.19,30.4,22977,0
+DDEC.US,D,20220524,000000,30.23,30.36,30.17,30.28,15777,0
+DDEC.US,D,20220525,000000,30.27,30.51,30.27,30.47,41278,0
+DDEC.US,D,20220526,000000,30.5501,30.75,30.55,30.7116,36340,0
+DDEC.US,D,20220527,000000,30.72,31.02,30.72,31.02,20927,0
+DDEC.US,D,20220531,000000,30.9,31.015,30.79,30.87,11671,0
+DDEC.US,D,20220601,000000,31.06,31.06,30.7,30.8311,34449,0
+DDEC.US,D,20220602,000000,30.7329,31.08,30.7329,31.01,157330,0
+DDEC.US,D,20220603,000000,30.91,30.93,30.7801,30.84,271336,0
+DDEC.US,D,20220606,000000,30.87,31.02,30.84,30.86,31828,0
+DDEC.US,D,20220607,000000,30.72,31.05,30.72,31.05,311311,0
+DDEC.US,D,20220608,000000,31.01,31.02,30.82,30.89,56634,0
+DDEC.US,D,20220609,000000,30.86,30.89,30.54,30.54,35521,0
+DDEC.US,D,20220610,000000,30.42,30.42,30.2301,30.2639,24927,0
+DDEC.US,D,20220613,000000,29.89,30.02,29.79,29.79,142877,0
+DDEC.US,D,20220614,000000,29.79,29.8,29.67,29.73,30891,0
+DDEC.US,D,20220615,000000,29.8501,30.05,29.8001,29.9,26879,0
+DDEC.US,D,20220616,000000,29.68,29.68,29.5689,29.59,45332,0
+DDEC.US,D,20220617,000000,29.58,29.7199,29.58,29.65,20063,0
+DDEC.US,D,20220621,000000,29.899,29.91,29.87,29.905,55678,0
+DDEC.US,D,20220622,000000,29.81,29.949,29.81,29.84,5840,0
+DDEC.US,D,20220623,000000,29.92,29.98,29.855,29.93,25112,0
+DDEC.US,D,20220624,000000,30.08,30.23,30.08,30.2,28316,0
+DDEC.US,D,20220627,000000,30.1701,30.26,30.1701,30.24,12765,0
+DDEC.US,D,20220628,000000,30.21,30.235,29.98,29.98,15622,0
+DDEC.US,D,20220629,000000,30.03,30.06,29.99,29.99,46472,0
+DDEC.US,D,20220630,000000,29.91,30.0199,29.8701,29.92,15387,0
+DDEC.US,D,20220701,000000,29.97,30.02,29.84,30,178241,0
+DDEC.US,D,20220705,000000,29.9,30.025,29.88,30.02,9219,0
+DDEC.US,D,20220706,000000,30.09,30.1,30.0101,30.04,261538,0
+DDEC.US,D,20220707,000000,30.17,30.23,30.17,30.225,142617,0
+DDEC.US,D,20220708,000000,30.16,30.21,30.12,30.14,34739,0
+DDEC.US,D,20220711,000000,30.17,30.17,30.04,30.0718,19249,0
+DDEC.US,D,20220712,000000,30.1,30.13,29.9766,30.04,15607,0
+DDEC.US,D,20220713,000000,29.9701,30.005,29.94,29.95,4962,0
+DDEC.US,D,20220714,000000,29.79,29.99,29.77,29.93,29027,0
+DDEC.US,D,20220715,000000,30.05,30.12,30.05,30.101,8749,0
+DDEC.US,D,20220718,000000,30.155,30.155,30.04,30.07,8152,0
+DDEC.US,D,20220719,000000,30.09,30.3,30.09,30.24,71847,0
+DDEC.US,D,20220720,000000,30.31,30.38,30.2282,30.31,856862,0
+DDEC.US,D,20220721,000000,30.32,30.41,30.27,30.41,31466,0
+DDEC.US,D,20220722,000000,30.43,30.43,30.315,30.38,165389,0
+DDEC.US,D,20220725,000000,30.37,30.409,30.2701,30.4,58294,0
+DDEC.US,D,20220726,000000,30.38,30.38,30.22,30.3,47715,0
+DDEC.US,D,20220727,000000,30.39,30.53,30.35,30.46,21033,0
+DDEC.US,D,20220728,000000,30.56,30.6205,30.45,30.6205,251272,0
+DDEC.US,D,20220729,000000,30.72,30.7901,30.6661,30.7899,36366,0
+DDEC.US,D,20220801,000000,30.81,30.83,30.6901,30.78,23679,0
+DDEC.US,D,20220802,000000,30.695,30.8,30.68,30.72,39512,0
+DDEC.US,D,20220803,000000,30.72,30.89,30.72,30.83,37541,0
+DDEC.US,D,20220804,000000,30.89,30.89,30.7948,30.88,22623,0
+DDEC.US,D,20220805,000000,30.7715,30.825,30.7598,30.81,17119,0
+DDEC.US,D,20220808,000000,30.95,30.95,30.77,30.8101,13181,0
+DDEC.US,D,20220809,000000,30.776,30.7999,30.7191,30.79,18029,0
+DDEC.US,D,20220810,000000,30.92,31.02,30.92,31.02,19893,0
+DDEC.US,D,20220811,000000,31.1189,31.14,30.9601,31.02,12354,0
+DDEC.US,D,20220812,000000,31.065,31.25,31.065,31.25,26489,0
+DDEC.US,D,20220815,000000,31.19,31.31,31.1601,31.23,99496,0
+DDEC.US,D,20220816,000000,31.3,31.3999,31.2464,31.27,14299,0
+DDEC.US,D,20220817,000000,31.1709,31.2774,31.15,31.24,43387,0
+DDEC.US,D,20220818,000000,31.245,31.28,31.2,31.23,365482,0
+DDEC.US,D,20220819,000000,31.2,31.2,31.04,31.05,141624,0
+DDEC.US,D,20220822,000000,30.89,30.89,30.77,30.84,19087,0
+DDEC.US,D,20220823,000000,30.81,30.8515,30.74,30.74,18705,0
+DDEC.US,D,20220824,000000,30.81,30.88,30.77,30.83,171834,0
+DDEC.US,D,20220825,000000,30.845,30.9365,30.845,30.9365,47715,0
+DDEC.US,D,20220826,000000,30.93,30.93,30.59,30.62,8847,0
+DDEC.US,D,20220829,000000,30.54,30.61,30.4833,30.57,10971,0
+DDEC.US,D,20220830,000000,30.61,30.61,30.39,30.47,65627,0
+DDEC.US,D,20220831,000000,30.46,30.46,30.4,30.41,19669,0
+DDEC.US,D,20220901,000000,30.4,30.4,30.26,30.37,18124,0
+DDEC.US,D,20220902,000000,30.447,30.53,30.26,30.29,29665,0
+DDEC.US,D,20220906,000000,30.39,30.39,30.285,30.3074,7988,0
+DDEC.US,D,20220907,000000,30.36,30.47,30.3019,30.42,12231,0
+DDEC.US,D,20220908,000000,30.41,30.53,30.4006,30.53,10660,0
+DDEC.US,D,20220909,000000,30.63,30.66,30.57,30.65,11837,0
+DDEC.US,D,20220912,000000,30.71,30.75,30.68,30.68,34276,0
+DDEC.US,D,20220913,000000,30.465,30.499,30.3406,30.3576,4312,0
+DDEC.US,D,20220914,000000,30.37,30.43,30.37,30.42,11820,0
+DDEC.US,D,20220915,000000,30.38,30.4,30.31,30.32,2952,0
+DDEC.US,D,20220916,000000,30.29,30.31,30.21,30.27,14068,0
+DDEC.US,D,20220919,000000,30.21,30.345,30.21,30.345,9606,0
+DDEC.US,D,20220920,000000,30.2752,30.33,30.27,30.3007,21997,0
+DDEC.US,D,20220921,000000,30.3599,30.3599,30.2065,30.23,180490,0
+DDEC.US,D,20220922,000000,30.1862,30.195,30.15,30.16,34983,0
+DDEC.US,D,20220923,000000,30.07,30.1399,30.01,30.0776,25240,0
+DDEC.US,D,20220926,000000,30.06,30.0912,30.0001,30.0361,31516,0
+DDEC.US,D,20220927,000000,30.13,30.13,29.93,30.01,9246,0
+DDEC.US,D,20220928,000000,30.026,30.1333,30.01,30.1333,5191,0
+DDEC.US,D,20220929,000000,30.12,30.12,29.94,30.0131,62462,0
+DDEC.US,D,20220930,000000,29.98,30.05,29.93,29.9499,27553,0
+DDEC.US,D,20221003,000000,30.1199,30.14,30.06,30.09,87730,0
+DDEC.US,D,20221004,000000,30.17,30.27,30.17,30.2545,25866,0
+DDEC.US,D,20221005,000000,30.16,30.288,30.14,30.24,76716,0
+DDEC.US,D,20221006,000000,30.24,30.24,30.16,30.17,17544,0
+DDEC.US,D,20221007,000000,30.17,30.17,30.05,30.0734,21330,0
+DDEC.US,D,20221010,000000,30.06,30.08,30.015,30.08,9643,0
+DDEC.US,D,20221011,000000,29.97,30.1,29.962,29.995,17223,0
+DDEC.US,D,20221012,000000,30.06,30.06,29.98,30,13857,0
+DDEC.US,D,20221013,000000,29.85,30.2,29.85,30.19,136555,0
+DDEC.US,D,20221014,000000,30.09,30.13,30.04,30.0467,9205,0
+DDEC.US,D,20221017,000000,30.18,30.21,30.17,30.2022,3614,0
+DDEC.US,D,20221018,000000,30.289,30.29,30.21,30.26,6905,0
+DDEC.US,D,20221019,000000,30.215,30.26,30.18,30.26,18372,0
+DDEC.US,D,20221020,000000,30.28,30.28,30.17,30.2048,15819,0
+DDEC.US,D,20221021,000000,30.2599,30.3111,30.2266,30.3111,130201,0
+DDEC.US,D,20221024,000000,30.27,30.36,30.27,30.36,10767,0
+DDEC.US,D,20221025,000000,30.413,30.45,30.375,30.4267,19014,0
+DDEC.US,D,20221026,000000,30.37,30.48,30.37,30.44,223679,0
+DDEC.US,D,20221027,000000,30.39,30.44,30.354,30.43,25136,0
+DDEC.US,D,20221028,000000,30.4999,30.52,30.408,30.51,11929,0
+DDEC.US,D,20221031,000000,30.445,30.48,30.41,30.448,11490,0
+DDEC.US,D,20221101,000000,30.41,30.49,30.38,30.42,50188,0
+DDEC.US,D,20221102,000000,30.435,30.5,30.35,30.3919,11293,0
+DDEC.US,D,20221103,000000,30.3,30.4054,30.3,30.385,2889,0
+DDEC.US,D,20221104,000000,30.4,30.4781,30.36,30.43,6088,0
+DDEC.US,D,20221107,000000,30.445,30.5,30.4,30.4549,17595,0
+DDEC.US,D,20221108,000000,30.48,30.5,30.4425,30.4572,4575,0
+DDEC.US,D,20221109,000000,30.4215,30.46,30.38,30.4188,32197,0
+DDEC.US,D,20221110,000000,30.47,30.532,30.45,30.48,146023,0
+DDEC.US,D,20221111,000000,30.56,30.56,30.47,30.49,44981,0
+DDEC.US,D,20221114,000000,30.56,30.568,30.48,30.5049,7348,0
+DDEC.US,D,20221115,000000,30.52,30.5412,30.46,30.5078,12753,0
+DDEC.US,D,20221116,000000,30.48,30.54,30.47,30.47,3649,0
+DDEC.US,D,20221117,000000,30.53,30.54,30.471,30.49,207374,0
+DDEC.US,D,20221118,000000,30.55,30.55,30.48,30.48,9219,0
+DDEC.US,D,20221121,000000,30.48,30.51,30.4643,30.47,150005,0
+DDEC.US,D,20221122,000000,30.5,30.54,30.48,30.5149,126281,0
+DDEC.US,D,20221123,000000,30.48,30.54,30.48,30.485,1334548,0
+DDEC.US,D,20221125,000000,30.5,30.54,30.5,30.5319,1711,0
+DDEC.US,D,20221128,000000,30.5,30.545,30.49,30.5132,140916,0
+DDEC.US,D,20221129,000000,30.54,30.54,30.5,30.5345,4572,0
+DDEC.US,D,20221130,000000,30.54,30.58,30.51,30.51,8794,0
+DDEC.US,D,20221201,000000,30.59,30.6,30.5,30.52,77819,0
+DDEC.US,D,20221202,000000,30.51,30.6,30.51,30.5552,20019,0
+DDEC.US,D,20221205,000000,30.51,30.59,30.51,30.55,12626,0
+DDEC.US,D,20221206,000000,30.51,30.54,30.51,30.51,19643,0
+DDEC.US,D,20221207,000000,30.5993,30.62,30.52,30.52,190839,0
+DDEC.US,D,20221208,000000,30.55,30.61,30.53,30.575,23829,0
+DDEC.US,D,20221209,000000,30.64,30.64,30.54,30.575,11592,0
+DDEC.US,D,20221212,000000,30.63,30.63,30.55,30.55,19440,0
+DDEC.US,D,20221213,000000,30.63,30.63,30.4776,30.56,123596,0
+DDEC.US,D,20221214,000000,30.62,30.62,30.51,30.54,61659,0
+DDEC.US,D,20221215,000000,30.62,30.77,30.56,30.58,514799,0
+DDEC.US,D,20221216,000000,30.55,30.63,30.41,30.6099,1110908,0
+DDEC.US,D,20221219,000000,30.5031,30.5495,30.3419,30.49,793934,0
+DDEC.US,D,20221220,000000,30.46,30.5299,30.3318,30.48,226615,0
+DDEC.US,D,20221221,000000,30.59,30.7297,30.535,30.71,946710,0
+DDEC.US,D,20221222,000000,30.62,30.62,30.255,30.51,182154,0
+DDEC.US,D,20221223,000000,30.49,30.57,30.3701,30.54,71786,0
+DDEC.US,D,20221227,000000,30.54,30.56,30.43,30.53,63242,0
+DDEC.US,D,20221228,000000,30.57,30.57,30.3541,30.39,141085,0
+DDEC.US,D,20221229,000000,30.39,30.64,30.39,30.62,135066,0
+DDEC.US,D,20221230,000000,30.53,30.61,30.42,30.61,94069,0
+DDEC.US,D,20230103,000000,30.6,30.669,30.37,30.505,131817,0
+DDEC.US,D,20230104,000000,30.6199,30.7,30.472,30.61,107997,0
+DDEC.US,D,20230105,000000,30.56,30.56,30.4,30.445,187725,0
+DDEC.US,D,20230106,000000,30.62,30.802,30.489,30.7901,66460,0
+DDEC.US,D,20230109,000000,30.87,31,30.76,30.83,1742034,0
+DDEC.US,D,20230110,000000,30.81,30.94,30.7749,30.93,43010,0
+DDEC.US,D,20230111,000000,31.02,31.16,30.99,31.15,151699,0
+DDEC.US,D,20230112,000000,31.25,31.25,31.035,31.17,268730,0
+DDEC.US,D,20230113,000000,31.09,31.27,31.09,31.25,18102,0
+DDEC.US,D,20230117,000000,31.33,31.35,31.2376,31.27,224628,0
+DDEC.US,D,20230118,000000,31.38,31.38,31.0805,31.1,27485,0
+DDEC.US,D,20230119,000000,30.99,31.07,30.938,31,69359,0
+DDEC.US,D,20230120,000000,31.1038,31.29,31.1038,31.29,15104,0
+DDEC.US,D,20230123,000000,31.385,31.49,31.3704,31.42,31681,0
+DDEC.US,D,20230124,000000,31.35,31.54,31.3409,31.43,107031,0
+DDEC.US,D,20230125,000000,31.2321,31.5,31.1901,31.45,80447,0
+DDEC.US,D,20230126,000000,31.5322,31.64,31.51,31.63,24785,0
+DDEC.US,D,20230127,000000,31.675,31.755,31.615,31.66,21187,0
+DDEC.US,D,20230130,000000,31.51,31.61,31.47,31.47,16230,0
+DDEC.US,D,20230131,000000,31.5117,31.72,31.5117,31.72,11172,0
+DDEC.US,D,20230201,000000,31.63,31.95,31.58,31.87,49076,0
+DDEC.US,D,20230202,000000,32,32.105,31.97,32.0501,182710,0
+DDEC.US,D,20230203,000000,31.94,32.07,31.87,31.9,45413,0
+DDEC.US,D,20230206,000000,31.75,31.84,31.75,31.83,11269,0
+DDEC.US,D,20230207,000000,31.8164,32.03,31.78,31.99,16682,0
+DDEC.US,D,20230208,000000,31.92,31.9497,31.8109,31.82,63497,0
+DDEC.US,D,20230209,000000,31.92,31.95,31.6433,31.74,12992,0
+DDEC.US,D,20230210,000000,31.67,31.7341,31.65,31.7341,31121,0
+DDEC.US,D,20230213,000000,31.78,31.8669,31.78,31.8669,28904,0
+DDEC.US,D,20230214,000000,31.83,31.9499,31.74,31.88,28889,0
+DDEC.US,D,20230215,000000,31.8926,31.98,31.86,31.98,4061,0
+DDEC.US,D,20230216,000000,31.8,31.93,31.75,31.75,11769,0
+DDEC.US,D,20230217,000000,31.7109,31.74,31.611,31.74,177717,0
+DDEC.US,D,20230221,000000,31.59,31.59,31.39,31.45,6731,0
+DDEC.US,D,20230222,000000,31.4799,31.5,31.3301,31.355,24469,0
+DDEC.US,D,20230223,000000,31.45,31.47,31.2701,31.44,142775,0
+DDEC.US,D,20230224,000000,31.23,31.305,31.16,31.28,11244,0
+DDEC.US,D,20230227,000000,31.41,31.441,31.35,31.3555,3428,0
+DDEC.US,D,20230228,000000,31.3332,31.46,31.3332,31.38,4107,0
+DDEC.US,D,20230301,000000,31.26,31.35,31.21,31.29,17465,0
+DDEC.US,D,20230302,000000,31.1379,31.44,31.1379,31.44,14957,0
+DDEC.US,D,20230303,000000,31.5072,31.66,31.5072,31.66,6187,0
+DDEC.US,D,20230306,000000,31.685,31.75,31.64,31.64,4939,0
+DDEC.US,D,20230307,000000,31.6,31.6,31.3762,31.3762,4895,0
+DDEC.US,D,20230308,000000,31.406,31.43,31.35,31.39,13748,0
+DDEC.US,D,20230309,000000,31.44,31.45,31.0903,31.0903,5012,0
+DDEC.US,D,20230310,000000,31.0721,31.0721,30.8243,30.889,16914,0
+DDEC.US,D,20230313,000000,30.74,31.13,30.74,30.9827,13374,0
+DDEC.US,D,20230314,000000,31.15,31.3,31.07,31.2008,11148,0
+DDEC.US,D,20230315,000000,31.03,31.15,30.95,31.0845,14146,0
+DDEC.US,D,20230316,000000,31,31.42,31,31.37,19901,0
+DDEC.US,D,20230317,000000,31.3347,31.3479,31.2148,31.2148,5810,0
+DDEC.US,D,20230320,000000,31.33,31.42,31.2699,31.35,42180,0
+DDEC.US,D,20230321,000000,31.4916,31.5813,31.43,31.5813,140067,0
+DDEC.US,D,20230322,000000,31.55,31.66,31.36,31.37,129301,0
+DDEC.US,D,20230323,000000,31.47,31.5998,31.27,31.35,81716,0
+DDEC.US,D,20230324,000000,31.3,31.47,31.25,31.47,12741,0
+DDEC.US,D,20230327,000000,31.55,31.6,31.45,31.54,57039,0
+DDEC.US,D,20230328,000000,31.52,31.52,31.3718,31.46,55950,0
+DDEC.US,D,20230329,000000,31.63,31.7399,31.5911,31.66,12077,0
+DDEC.US,D,20230330,000000,31.775,31.775,31.701,31.74,4066,0
+DDEC.US,D,20230331,000000,31.9,31.99,31.88,31.99,31146,0
+DDEC.US,D,20230403,000000,31.95,32.12,31.95,32.06,17919,0
+DDEC.US,D,20230404,000000,32.09,32.14,31.95,32.0053,22749,0
+DDEC.US,D,20230405,000000,31.91,32.0299,31.91,32.0299,7510,0
+DDEC.US,D,20230406,000000,31.9301,32.05,31.9301,32.03,15188,0
+DDEC.US,D,20230410,000000,31.9359,32.0361,31.9001,32.0361,28159,0
+DDEC.US,D,20230411,000000,32.07,32.1,32.03,32.04,72146,0
+DDEC.US,D,20230412,000000,32.14,32.15,31.96,32,30699,0
+DDEC.US,D,20230413,000000,32.03,32.22,32.03,32.1801,6262,0
+DDEC.US,D,20230414,000000,32.25,32.25,32.06,32.1983,16134,0
+DDEC.US,D,20230417,000000,32.16,32.25,32.131,32.23,54097,0
+DDEC.US,D,20230418,000000,32.29,32.3099,32.247,32.28,30548,0
+DDEC.US,D,20230419,000000,32.27,32.32,32.2232,32.25,5886,0
+DDEC.US,D,20230420,000000,32.12,32.304,32.12,32.1845,3460,0
+DDEC.US,D,20230421,000000,32.2,32.28,32.181,32.2292,5202,0
+DDEC.US,D,20230424,000000,32.21,32.27,32.181,32.2593,32139,0
+DDEC.US,D,20230425,000000,32.15,32.18,31.97,32.0136,19848,0
+DDEC.US,D,20230426,000000,32.035,32.065,31.88,31.9415,15070,0
+DDEC.US,D,20230427,000000,32.02,32.27,32.02,32.27,59841,0
+DDEC.US,D,20230428,000000,32.19,32.39,32.19,32.37,104896,0
+DDEC.US,D,20230501,000000,32.35,32.47,32.35,32.43,55362,0
+DDEC.US,D,20230502,000000,32.38,32.38,32.12,32.26,34860,0
+DDEC.US,D,20230503,000000,32.21,32.31,32.1282,32.1282,21775,0
+DDEC.US,D,20230504,000000,32.04,32.05,31.93,31.95,14329,0
+DDEC.US,D,20230505,000000,32.242,32.32,32.2,32.26,15242,0
+DDEC.US,D,20230508,000000,32.28,32.35,32.23,32.35,30289,0
+DDEC.US,D,20230509,000000,32.21,32.28,32.19,32.2344,21418,0
+DDEC.US,D,20230510,000000,32.34,32.37,32.18,32.34,10046,0
+DDEC.US,D,20230511,000000,32.201,32.3,32.201,32.3,9644,0
+DDEC.US,D,20230512,000000,32.43,32.43,32.2018,32.2999,19434,0
+DDEC.US,D,20230515,000000,32.28,32.36,32.28,32.33,44158,0
+DDEC.US,D,20230516,000000,32.31,32.36,32.28,32.29,14705,0
+DDEC.US,D,20230517,000000,32.315,32.46,32.315,32.46,12420,0
+DDEC.US,D,20230518,000000,32.52,32.6573,32.47,32.6,31587,0
+DDEC.US,D,20230519,000000,32.712,32.712,32.56,32.6195,8380,0
+DDEC.US,D,20230522,000000,32.5915,32.64,32.58,32.59,24277,0
+DDEC.US,D,20230523,000000,32.5677,32.62,32.42,32.4452,59912,0
+DDEC.US,D,20230524,000000,32.31,32.33,32.24,32.2978,161260,0
+DDEC.US,D,20230525,000000,32.42,32.47,32.35,32.45,22599,0
+DDEC.US,D,20230526,000000,32.46,32.68,32.46,32.6721,25402,0
+DDEC.US,D,20230530,000000,32.83,32.83,32.64,32.67,10891,0
+DDEC.US,D,20230531,000000,32.58,32.6499,32.51,32.57,10998,0
+DDEC.US,D,20230601,000000,32.551,32.85,32.551,32.78,38328,0
+DDEC.US,D,20230602,000000,32.86,33.07,32.86,33.07,90724,0
+DDEC.US,D,20230605,000000,33.045,33.11,32.96,33.0044,16427,0
+DDEC.US,D,20230606,000000,32.97,33.1,32.97,33.0888,83037,0
+DDEC.US,D,20230607,000000,33.12,33.12,32.9801,33.06,25184,0
+DDEC.US,D,20230608,000000,33.11,33.17,33.07,33.123,3498,0
+DDEC.US,D,20230609,000000,33.13,33.21,33.13,33.1678,14729,0
+DDEC.US,D,20230612,000000,33.185,33.3,33.1635,33.3,7308,0
+DDEC.US,D,20230613,000000,33.34,33.39,33.33,33.3598,1223,0
+DDEC.US,D,20230614,000000,33.39,33.44,33.28,33.37,34606,0
+DDEC.US,D,20230615,000000,33.362,33.5188,33.362,33.5188,8092,0
+DDEC.US,D,20230616,000000,33.57,33.57,33.46,33.46,48234,0
+DDEC.US,D,20230620,000000,33.39,33.455,33.375,33.41,25481,0
+DDEC.US,D,20230621,000000,33.36,33.45,33.36,33.4066,39391,0
+DDEC.US,D,20230622,000000,33.37,33.5,33.37,33.4673,32368,0
+DDEC.US,D,20230623,000000,33.32,33.48,33.32,33.35,61819,0
+DDEC.US,D,20230626,000000,33.33,33.419,33.32,33.3481,31710,0
+DDEC.US,D,20230627,000000,33.34,33.54,33.34,33.5168,20169,0
+DDEC.US,D,20230628,000000,33.475,33.55,33.47,33.5232,11173,0
+DDEC.US,D,20230629,000000,33.565,33.603,33.56,33.603,20148,0
+DDEC.US,D,20230630,000000,33.68,33.79,33.68,33.7613,4572,0
+DDEC.US,D,20230703,000000,33.72,33.79,33.71,33.7599,71560,0
+DDEC.US,D,20230705,000000,33.701,33.76,33.6912,33.7299,5797,0
+DDEC.US,D,20230706,000000,33.57,33.65,33.5399,33.6,7056,0
+DDEC.US,D,20230707,000000,33.58,33.7,33.58,33.6072,78139,0
+DDEC.US,D,20230710,000000,33.56,33.6404,33.56,33.6404,4843,0
+DDEC.US,D,20230711,000000,33.66,33.7443,33.6401,33.7443,19343,0
+DDEC.US,D,20230712,000000,33.85,33.9,33.82,33.84,243864,0
+DDEC.US,D,20230713,000000,33.93,33.95,33.9,33.9449,58229,0
+DDEC.US,D,20230714,000000,33.95,34.01,33.92,33.9558,14737,0
+DDEC.US,D,20230717,000000,33.98,34.01,33.97,33.9894,6494,0
+DDEC.US,D,20230718,000000,33.991,34.11,33.991,34.0694,8679,0
+DDEC.US,D,20230719,000000,34.09,34.13,34.05,34.0807,37842,0
+DDEC.US,D,20230720,000000,34.04,34.07,33.99,34.0108,57013,0
+DDEC.US,D,20230721,000000,34.05,34.09,34.05,34.0555,2038,0
+DDEC.US,D,20230724,000000,34.06,34.11,34.06,34.07,3278,0
+DDEC.US,D,20230725,000000,34.09,34.14,34.09,34.09,11459,0
+DDEC.US,D,20230726,000000,34.15,34.15,34.08,34.09,133671,0
+DDEC.US,D,20230727,000000,34.22,34.23,34.0501,34.0559,43636,0
+DDEC.US,D,20230728,000000,34.16,34.2,34.12,34.14,48661,0
+DDEC.US,D,20230731,000000,34.16,34.175,34.13,34.16,11448,0
+DDEC.US,D,20230801,000000,34.12,34.19,34.11,34.19,9462,0
+DDEC.US,D,20230802,000000,34.04,34.055,33.94,33.96,56197,0
+DDEC.US,D,20230803,000000,33.9,33.9926,33.89,33.94,42946,0
+DDEC.US,D,20230804,000000,34.05,34.075,33.87,33.8834,26817,0
+DDEC.US,D,20230807,000000,33.96,34.02,33.95,34.01,6497,0
+DDEC.US,D,20230808,000000,33.85,33.96,33.85,33.96,17749,0
+DDEC.US,D,20230809,000000,33.96,34.01,33.871,33.89,5023,0
+DDEC.US,D,20230810,000000,34.04,34.05,33.9,33.9231,13339,0
+DDEC.US,D,20230811,000000,33.85,33.97,33.84,33.91,12576,0
+DDEC.US,D,20230814,000000,33.88,34.03,33.88,34,7019,0
+DDEC.US,D,20230815,000000,33.9144,33.94,33.82,33.8726,8323,0
+DDEC.US,D,20230816,000000,33.82,33.91,33.72,33.72,28332,0
+DDEC.US,D,20230817,000000,33.72,33.76,33.638,33.638,9468,0
+DDEC.US,D,20230818,000000,33.5437,33.65,33.5437,33.62,3030,0
+DDEC.US,D,20230821,000000,33.64,33.81,33.61,33.74,5130,0
+DDEC.US,D,20230822,000000,33.81,33.81,33.69,33.72,502683,0
+DDEC.US,D,20230823,000000,33.82,33.95,33.79,33.95,140473,0
+DDEC.US,D,20230824,000000,33.9746,33.9746,33.71,33.71,3457,0
+DDEC.US,D,20230825,000000,33.81,33.87,33.705,33.82,24339,0
+DDEC.US,D,20230828,000000,33.89,33.95,33.89,33.93,13453,0
+DDEC.US,D,20230829,000000,34.1,34.16,34.0701,34.15,9193,0
+DDEC.US,D,20230830,000000,34.15,34.2258,34.15,34.2,28180,0
+DDEC.US,D,20230831,000000,34.2308,34.28,34.21,34.21,2347,0
+DDEC.US,D,20230901,000000,34.29,34.3124,34.2711,34.2711,935,0
+DDEC.US,D,20230905,000000,34.2307,34.28,34.22,34.23,21605,0
+DDEC.US,D,20230906,000000,34.1569,34.16,34.0821,34.16,18496,0
+DDEC.US,D,20230907,000000,34.075,34.13,34.0603,34.12,17438,0
+DDEC.US,D,20230908,000000,34.11,34.21,34.11,34.146,4458,0
+DDEC.US,D,20230911,000000,34.25,34.27,34.2,34.24,13307,0
+DDEC.US,D,20230912,000000,34.24,34.27,34.17,34.18,13210,0
+DDEC.US,D,20230913,000000,34.24,34.2699,34.2,34.22,4126,0
+DDEC.US,D,20230914,000000,34.29,34.37,34.29,34.37,48611,0
+DDEC.US,D,20230915,000000,34.33,34.33,34.2,34.21,23092,0
+DDEC.US,D,20230918,000000,34.21,34.26,34.18,34.2061,21401,0
+DDEC.US,D,20230919,000000,34.17,34.24,34.085,34.18,37390,0
+DDEC.US,D,20230920,000000,34.23,34.26,34.055,34.055,47434,0
+DDEC.US,D,20230921,000000,33.82,33.865,33.685,33.71,7136,0
+DDEC.US,D,20230922,000000,33.8,33.826,33.64,33.655,18985,0
+DDEC.US,D,20230925,000000,33.64,33.76,33.635,33.76,8647,0
+DDEC.US,D,20230926,000000,33.58,33.58,33.375,33.43,8823,0
+DDEC.US,D,20230927,000000,33.37,33.47,33.2642,33.41,8996,0
+DDEC.US,D,20230928,000000,33.37,33.64,33.37,33.57,11013,0
+DDEC.US,D,20230929,000000,33.74,33.7605,33.48,33.57,59202,0
+DDEC.US,D,20231002,000000,33.52,33.53,33.3603,33.5289,20699,0
+DDEC.US,D,20231003,000000,33.38,33.38,33.11,33.1811,21853,0
+DDEC.US,D,20231004,000000,33.27,33.4,33.23,33.35,4648,0
+DDEC.US,D,20231005,000000,33.25,33.395,33.19,33.3701,3637,0
+DDEC.US,D,20231006,000000,33.24,33.6801,33.24,33.6764,2924,0
+DDEC.US,D,20231009,000000,33.58,33.84,33.54,33.794,4339,0
+DDEC.US,D,20231010,000000,34.055,34.055,33.9446,33.9446,1733,0
+DDEC.US,D,20231011,000000,34.01,34.08,33.9,34.0575,21758,0
+DDEC.US,D,20231012,000000,34.0208,34.033,33.85,33.9429,14736,0
+DDEC.US,D,20231013,000000,33.97,33.97,33.76,33.8089,23406,0
+DDEC.US,D,20231016,000000,34.02,34.1299,34.02,34.0989,1073,0
+DDEC.US,D,20231017,000000,33.79,34.1899,33.79,34.06,5526,0
+DDEC.US,D,20231018,000000,33.99,33.99,33.69,33.73,15425,0
+DDEC.US,D,20231019,000000,33.76,33.82,33.5672,33.5672,3378,0
+DDEC.US,D,20231020,000000,33.325,33.42,33.2477,33.2477,5707,0
+DDEC.US,D,20231023,000000,33.1,33.34,33.1,33.1893,20575,0
+DDEC.US,D,20231024,000000,33.42,33.42,33.24,33.36,162680,0
+DDEC.US,D,20231025,000000,33.09,33.21,32.97,32.9941,689967,0
+DDEC.US,D,20231026,000000,32.9112,32.9112,32.61,32.61,10001,0
+DDEC.US,D,20231027,000000,32.69,32.71,32.4811,32.4811,4184,0
+DDEC.US,D,20231030,000000,32.62,32.8719,32.62,32.8555,11918,0
+DDEC.US,D,20231031,000000,32.79,33.0434,32.7705,33.0434,12782,0
+DDEC.US,D,20231101,000000,33.06,33.38,33.06,33.3703,14319,0
+DDEC.US,D,20231102,000000,33.63,33.8858,33.63,33.8858,1627,0
+DDEC.US,D,20231103,000000,34.01,34.1681,34.01,34.1681,952,0
+DDEC.US,D,20231106,000000,34.19,34.26,34.0809,34.1943,12474,0
+DDEC.US,D,20231107,000000,34.23,34.3055,34.22,34.27,25454,0
+DDEC.US,D,20231108,000000,34.28,34.3114,34.1902,34.3099,11812,0
+DDEC.US,D,20231109,000000,34.33,34.3457,34.11,34.1144,51519,0
+DDEC.US,D,20231110,000000,34.2,34.5208,34.1618,34.5208,303948,0
+DDEC.US,D,20231113,000000,34.46,34.53,34.46,34.5061,2058,0
+DDEC.US,D,20231114,000000,34.84,34.91,34.81,34.8793,218793,0
+DDEC.US,D,20231115,000000,34.89,34.95,34.88,34.9282,15055,0
+DDEC.US,D,20231116,000000,34.94,34.9545,34.9,34.9545,16894,0
+DDEC.US,D,20231117,000000,34.98,35.01,34.97,35.005,2800,0
+DDEC.US,D,20231120,000000,35.1171,35.1171,35.1171,35.1171,138,0
+DDEC.US,D,20231121,000000,35.05,35.11,35.05,35.1009,6876,0
+DDEC.US,D,20231122,000000,35.111,35.16,35.111,35.13,21211,0
+DDEC.US,D,20231124,000000,35.2,35.2,35.1951,35.1951,100,0
+DDEC.US,D,20231127,000000,35.15,35.2125,35.15,35.2125,865,0
+DDEC.US,D,20231128,000000,35.15,35.2362,35.15,35.215,37048,0
+DDEC.US,D,20231129,000000,35.21,35.2351,35.19,35.21,11340,0
+DDEC.US,D,20231130,000000,35.19,35.24,35.1619,35.24,12091,0
+DDEC.US,D,20231201,000000,35.25,35.3114,35.25,35.3114,4943,0
+DDEC.US,D,20231204,000000,35.2667,35.2899,35.22,35.27,7687,0
+DDEC.US,D,20231205,000000,35.28,35.2999,35.27,35.2849,7390,0
+DDEC.US,D,20231206,000000,35.28,35.32,35.2755,35.2755,5709,0
+DDEC.US,D,20231207,000000,35.315,35.36,35.3,35.32,19608,0
+DDEC.US,D,20231208,000000,35.3578,35.41,35.35,35.36,21835,0
+DDEC.US,D,20231211,000000,35.37,35.43,35.37,35.415,15081,0
+DDEC.US,D,20231212,000000,35.4249,35.448,35.4,35.4302,14178,0
+DDEC.US,D,20231213,000000,35.44,35.47,35.41,35.4552,23679,0
+DDEC.US,D,20231214,000000,35.42,35.47,35.41,35.445,145535,0
+DDEC.US,D,20231215,000000,35.4999,35.4999,35.4563,35.48,157624,0
+DDEC.US,D,20231218,000000,35.53,35.61,35.51,35.59,669838,0
+DDEC.US,D,20231219,000000,35.6,35.68,35.575,35.6616,547844,0
+DDEC.US,D,20231220,000000,35.66,35.73,35.4021,35.42,1236225,0
+DDEC.US,D,20231221,000000,35.55,35.62,35.43,35.62,130387,0
+DDEC.US,D,20231222,000000,35.66,35.72,35.58,35.66,163954,0
+DDEC.US,D,20231226,000000,35.6,35.76,35.6,35.71,95204,0
+DDEC.US,D,20231227,000000,35.72,35.79,35.6715,35.79,382868,0
+DDEC.US,D,20231228,000000,35.75,35.81,35.75,35.79,107594,0
+DDEC.US,D,20231229,000000,35.68,35.79,35.62,35.7575,313886,0
+DDEC.US,D,20240102,000000,35.53,35.66,35.51,35.61,315830,0
+DDEC.US,D,20240103,000000,35.58,35.58,35.45,35.46,116724,0
+DDEC.US,D,20240104,000000,35.46,35.55,35.3924,35.3924,116905,0
+DDEC.US,D,20240105,000000,35.41,35.55,35.38,35.437,80509,0
+DDEC.US,D,20240108,000000,35.46,35.74,35.46,35.74,81145,0
+DDEC.US,D,20240109,000000,35.598,35.74,35.59,35.6917,50585,0
+DDEC.US,D,20240110,000000,35.72,35.86,35.71,35.819,305507,0
+DDEC.US,D,20240111,000000,35.84,35.86,35.6105,35.83,81291,0
+DDEC.US,D,20240112,000000,35.9,35.93,35.77,35.86,157180,0
+DDEC.US,D,20240116,000000,35.78,35.84,35.6704,35.79,163330,0
+DDEC.US,D,20240117,000000,35.64,35.67,35.5376,35.67,52727,0
+DDEC.US,D,20240118,000000,35.73,35.86,35.65,35.86,156179,0
+DDEC.US,D,20240119,000000,35.85,36.09,35.8384,36.09,64133,0
+DDEC.US,D,20240122,000000,36.11,36.17,36.0801,36.14,26905,0
+DDEC.US,D,20240123,000000,36.12,36.1799,36.03,36.15,819570,0
+DDEC.US,D,20240124,000000,36.25,36.32,36.14,36.15,501034,0
+DDEC.US,D,20240125,000000,36.22,36.28,36.18,36.27,51741,0
+DDEC.US,D,20240126,000000,36.27,36.3181,36.22,36.24,29231,0
+DDEC.US,D,20240129,000000,36.2483,36.3937,36.22,36.3937,30392,0
+DDEC.US,D,20240130,000000,36.38,36.4,36.34,36.345,8942,0
+DDEC.US,D,20240131,000000,36.28,36.295,36.06,36.09,6030,0
+DDEC.US,D,20240201,000000,36.12,36.32,36.09,36.3,27893,0
+DDEC.US,D,20240202,000000,36.32,36.53,36.32,36.475,9206,0
+DDEC.US,D,20240205,000000,36.42,36.47,36.3321,36.43,113524,0
+DDEC.US,D,20240206,000000,36.45,36.48,36.39,36.48,8699,0
+DDEC.US,D,20240207,000000,36.51,36.64,36.51,36.61,20722,0
+DDEC.US,D,20240208,000000,36.61,36.6314,36.58,36.6,10466,0
+DDEC.US,D,20240209,000000,36.64,36.73,36.64,36.68,25055,0
+DDEC.US,D,20240212,000000,36.715,36.77,36.68,36.6913,5718,0
+DDEC.US,D,20240213,000000,36.41,36.49,36.29,36.46,26689,0
+DDEC.US,D,20240214,000000,36.59,36.63,36.48,36.63,20440,0
+DDEC.US,D,20240215,000000,36.65,36.73,36.62,36.7,38165,0
+DDEC.US,D,20240216,000000,36.7123,36.75,36.64,36.6429,18964,0
+DDEC.US,D,20240220,000000,36.545,36.57,36.4701,36.5,9337,0
+DDEC.US,D,20240221,000000,36.49,36.57,36.47,36.55,11594,0
+DDEC.US,D,20240222,000000,36.78,36.92,36.78,36.9093,10497,0
+DDEC.US,D,20240223,000000,36.92,36.98,36.88,36.91,11461,0
+DDEC.US,D,20240226,000000,36.925,36.9372,36.83,36.83,13588,0
+DDEC.US,D,20240227,000000,36.8575,36.9105,36.82,36.88,14772,0
+DDEC.US,D,20240228,000000,36.8788,36.8899,36.83,36.85,20773,0
+DDEC.US,D,20240229,000000,36.8929,36.9671,36.86,36.9671,15168,0
+DDEC.US,D,20240301,000000,36.9,37.1,36.9,37.0794,13947,0
+DDEC.US,D,20240304,000000,37.02,37.09,37.02,37.045,8006,0
+DDEC.US,D,20240305,000000,36.99,36.99,36.8159,36.87,37437,0
+DDEC.US,D,20240306,000000,36.95,37.0599,36.9,36.94,10007,0
+DDEC.US,D,20240307,000000,37.045,37.14,37.03,37.1148,16119,0
+DDEC.US,D,20240308,000000,37.12,37.26,36.991,37.01,8731,0
+DDEC.US,D,20240311,000000,36.95,37,36.89,36.995,11626,0
+DDEC.US,D,20240312,000000,37.04,37.1524,37.0101,37.1524,35648,0
+DDEC.US,D,20240313,000000,37.28,37.28,37.11,37.1478,41770,0
+DDEC.US,D,20240314,000000,37.14,37.1672,36.99,37.0927,13166,0
+DDEC.US,D,20240315,000000,37,37.07,36.9401,36.97,23363,0
+DDEC.US,D,20240318,000000,37.13,37.17,37.09,37.1023,25623,0
+DDEC.US,D,20240319,000000,37.085,37.2013,37.07,37.1989,11712,0
+DDEC.US,D,20240320,000000,37.2,37.3254,37.16,37.3254,14446,0
+DDEC.US,D,20240321,000000,37.43,37.43,37.36,37.3848,18188,0
+DDEC.US,D,20240322,000000,37.36,37.42,37.35,37.3911,5014,0
+DDEC.US,D,20240325,000000,37.3784,37.3851,37.3268,37.3268,5151,0
+DDEC.US,D,20240326,000000,37.375,37.375,37.3,37.3198,6356,0
+DDEC.US,D,20240327,000000,37.355,37.4368,37.3211,37.4368,6590,0
+DDEC.US,D,20240328,000000,37.46,37.485,37.42,37.4741,5777,0
+DDEC.US,D,20240401,000000,37.43,37.45,37.35,37.4,148216,0
+DDEC.US,D,20240402,000000,37.3098,37.3098,37.25,37.3,21948,0
+DDEC.US,D,20240403,000000,37.32,37.38,37.2901,37.38,24133,0
+DDEC.US,D,20240404,000000,37.4442,37.4442,37.13,37.13,13883,0
+DDEC.US,D,20240405,000000,37.28,37.33,37.2007,37.3,12283,0
+DDEC.US,D,20240408,000000,37.36,37.3899,37.31,37.31,6191,0
+DDEC.US,D,20240409,000000,37.37,37.38,37.24,37.32,23699,0
+DDEC.US,D,20240410,000000,37.22,37.27,37.1113,37.2,16866,0
+DDEC.US,D,20240411,000000,37.22,37.37,37.17,37.3,8968,0
+DDEC.US,D,20240412,000000,37.19,37.25,37.0208,37.05,12651,0
+DDEC.US,D,20240415,000000,37.191,37.25,36.844,36.8957,16078,0
+DDEC.US,D,20240416,000000,36.9,36.9384,36.82,36.84,18600,0
+DDEC.US,D,20240417,000000,36.96,36.96,36.7556,36.7962,7301,0
+DDEC.US,D,20240418,000000,36.82,36.8301,36.72,36.74,4544,0
+DDEC.US,D,20240419,000000,36.7,36.7,36.5005,36.59,9623,0
+DDEC.US,D,20240422,000000,36.68,36.8576,36.66,36.7675,23547,0
+DDEC.US,D,20240423,000000,36.86,37.0399,36.86,36.9971,2026,0
+DDEC.US,D,20240424,000000,36.9908,37.025,36.95,37.005,21904,0
+DDEC.US,D,20240425,000000,36.785,36.97,36.785,36.9286,6514,0
+DDEC.US,D,20240426,000000,37.11,37.17,37.09,37.15,35398,0
+DDEC.US,D,20240429,000000,37.1472,37.17,37.1145,37.15,3835,0
+DDEC.US,D,20240430,000000,37.16,37.18,36.9334,36.9334,8708,0
+DDEC.US,D,20240501,000000,36.85,37.13,36.82,36.86,159187,0
+DDEC.US,D,20240502,000000,36.855,37.02,36.855,36.9918,27508,0
+DDEC.US,D,20240503,000000,37.22,37.3199,37.14,37.2587,5733,0
+DDEC.US,D,20240506,000000,37.31,37.4304,37.31,37.4304,3094,0
+DDEC.US,D,20240507,000000,37.44,37.5199,37.42,37.4793,12303,0
+DDEC.US,D,20240508,000000,37.38,37.51,37.38,37.4855,3181,0
+DDEC.US,D,20240509,000000,37.46,37.59,37.46,37.5756,3382,0
+DDEC.US,D,20240510,000000,37.63,37.6335,37.57,37.6335,2038,0
+DDEC.US,D,20240513,000000,37.61,37.6785,37.6,37.6201,5247,0
+DDEC.US,D,20240514,000000,37.64,37.74,37.6,37.69,9891,0
+DDEC.US,D,20240515,000000,37.7888,37.92,37.75,37.9013,13828,0
+DDEC.US,D,20240516,000000,37.88,37.94,37.85,37.8973,2208,0
+DDEC.US,D,20240517,000000,37.83,37.95,37.83,37.8801,38247,0
+DDEC.US,D,20240520,000000,37.92,37.9702,37.92,37.9275,20822,0
+DDEC.US,D,20240521,000000,37.97,38.02,37.95,38.0148,3255,0
+DDEC.US,D,20240522,000000,37.95,38.0499,37.91,37.96,24879,0
+DDEC.US,D,20240523,000000,37.9859,37.9859,37.83,37.8693,3365,0
+DDEC.US,D,20240524,000000,37.93,38.03,37.93,37.9961,9547,0
+DDEC.US,D,20240528,000000,37.98,38.04,37.95,38.0025,5546,0
+DDEC.US,D,20240529,000000,37.85,37.9599,37.85,37.9149,12525,0
+DDEC.US,D,20240530,000000,37.866,37.866,37.78,37.8184,3302,0
+DDEC.US,D,20240531,000000,37.88,37.9536,37.73,37.9536,5601,0
+DDEC.US,D,20240603,000000,37.97,38.03,37.81,37.9677,129935,0
+DDEC.US,D,20240604,000000,37.92,38.0095,37.89,38.0006,26432,0
+DDEC.US,D,20240605,000000,38.05,38.17,37.9907,38.1599,12054,0
+DDEC.US,D,20240606,000000,38.14,38.16,38.11,38.14,6034,0
+DDEC.US,D,20240607,000000,38.1,38.222,38.1,38.1699,12020,0
+DDEC.US,D,20240610,000000,38.1453,38.21,38.13,38.1952,7811,0
+DDEC.US,D,20240611,000000,38.12,38.2599,38.12,38.2266,12729,0
+DDEC.US,D,20240612,000000,38.37,38.42,38.21,38.3781,120959,0
+DDEC.US,D,20240613,000000,38.345,38.3843,38.31,38.3843,13420,0
+DDEC.US,D,20240614,000000,38.3599,38.3659,38.3,38.3659,5297,0
+DDEC.US,D,20240617,000000,38.37,38.5099,38.33,38.43,6687,0
+DDEC.US,D,20240618,000000,38.47,38.5099,38.4301,38.4835,56057,0
+DDEC.US,D,20240620,000000,38.5,38.5,38.39,38.4449,14016,0
+DDEC.US,D,20240621,000000,38.4,38.4536,38.39,38.4368,7170,0
+DDEC.US,D,20240624,000000,38.42,38.47,38.4,38.4,178577,0
+DDEC.US,D,20240625,000000,38.42,38.4983,38.42,38.4734,7664,0
+DDEC.US,D,20240626,000000,38.44,38.5105,38.44,38.5105,9809,0
+DDEC.US,D,20240627,000000,38.49,38.5106,38.4706,38.5106,12256,0
+DDEC.US,D,20240628,000000,38.57,38.605,38.51,38.5123,7414,0
+DDEC.US,D,20240701,000000,38.49,38.56,38.49,38.55,64648,0
+DDEC.US,D,20240702,000000,38.55,38.62,38.53,38.62,8211,0
+DDEC.US,D,20240703,000000,38.62,38.6549,38.62,38.6549,5036,0
+DDEC.US,D,20240705,000000,38.67,38.7249,38.67,38.7249,5387,0
+DDEC.US,D,20240708,000000,38.74,38.75,38.7208,38.75,5132,0
+DDEC.US,D,20240709,000000,38.8799,38.8799,38.73,38.78,11120,0
+DDEC.US,D,20240710,000000,38.76,38.8368,38.76,38.8368,7785,0
+DDEC.US,D,20240711,000000,38.82,38.8259,38.76,38.775,2430,0
+DDEC.US,D,20240712,000000,38.82,38.92,38.82,38.84,7571,0
+DDEC.US,D,20240715,000000,38.895,38.94,38.846,38.8553,47308,0
+DDEC.US,D,20240716,000000,38.89,38.92,38.86,38.919,13478,0
+DDEC.US,D,20240717,000000,38.83,38.83,38.75,38.7849,9727,0
+DDEC.US,D,20240718,000000,38.8,38.8,38.67,38.707,14209,0
+DDEC.US,D,20240719,000000,38.69,38.69,38.6524,38.6524,813,0
+DDEC.US,D,20240722,000000,38.71,38.8,38.69,38.7966,5034,0
+DDEC.US,D,20240723,000000,38.79,38.85,38.7508,38.7852,12251,0
+DDEC.US,D,20240724,000000,38.63,38.63,38.47,38.478,2914,0
+DDEC.US,D,20240725,000000,38.42,38.6219,38.42,38.42,10402,0
+DDEC.US,D,20240726,000000,38.52,38.63,38.52,38.5957,102843,0
+DDEC.US,D,20240729,000000,38.63,38.6999,38.58,38.6424,7264,0
+DDEC.US,D,20240730,000000,38.65,38.65,38.5,38.5906,2187,0
+DDEC.US,D,20240731,000000,38.68,38.8186,38.68,38.7681,4418,0
+DDEC.US,D,20240801,000000,38.72,38.805,38.46,38.56,6721,0
+DDEC.US,D,20240802,000000,38.32,38.32,38.09,38.2299,13697,0
+DDEC.US,D,20240805,000000,37.72,37.89,37.62,37.6428,47353,0
+DDEC.US,D,20240806,000000,37.91,38.06,37.91,37.9767,1230,0
+DDEC.US,D,20240807,000000,38.24,38.29,37.8326,37.8326,4615,0
+DDEC.US,D,20240808,000000,38.05,38.2409,38.0307,38.2125,8399,0
+DDEC.US,D,20240809,000000,38.19,38.3768,38.19,38.3768,1212,0
+DDEC.US,D,20240812,000000,38.44,38.44,38.38,38.39,10690,0
+DDEC.US,D,20240813,000000,38.54,38.6505,38.531,38.6505,1000,0
+DDEC.US,D,20240814,000000,38.7079,38.7645,38.64,38.7645,2170,0
+DDEC.US,D,20240815,000000,38.84,38.9699,38.84,38.9355,12396,0
+DDEC.US,D,20240816,000000,38.83,38.9999,38.83,38.9705,3952,0
+DDEC.US,D,20240819,000000,38.97,39.0651,38.97,39.0651,3425,0
+DDEC.US,D,20240820,000000,38.99,39.06,38.99,39.0552,6618,0
+DDEC.US,D,20240821,000000,38.96,39.1199,38.96,39.0715,11215,0
+DDEC.US,D,20240822,000000,39.06,39.095,38.96,38.979,6044,0
+DDEC.US,D,20240823,000000,39.04,39.1362,39.04,39.1362,12007,0
+DDEC.US,D,20240826,000000,39.12,39.14,39.07,39.1189,7735,0
+DDEC.US,D,20240827,000000,39.08,39.1557,39.08,39.1552,4894,0
+DDEC.US,D,20240828,000000,39.11,39.11,39.02,39.1019,8286,0
+DDEC.US,D,20240829,000000,39.17,39.19,39.1179,39.1179,1258,0
+DDEC.US,D,20240830,000000,39.2799,39.2799,39.12,39.21,5006,0
+DDEC.US,D,20240903,000000,39.12,39.12,38.9402,38.9402,4666,0
+DDEC.US,D,20240904,000000,38.94,39.05,38.88,38.9363,33297,0
+DDEC.US,D,20240905,000000,38.96,38.99,38.84,38.95,42805,0
+DDEC.US,D,20240906,000000,38.95,38.95,38.68,38.6875,1348,0
+DDEC.US,D,20240909,000000,38.87,38.93,38.81,38.8667,7225,0
+DDEC.US,D,20240910,000000,38.89,38.945,38.83,38.945,3380,0
+DDEC.US,D,20240911,000000,38.89,39.081,38.76,39.081,6101,0
+DDEC.US,D,20240912,000000,39.07,39.17,39.06,39.17,4556,0
+DDEC.US,D,20240913,000000,39.24,39.255,39.2,39.2497,3412,0
+DDEC.US,D,20240916,000000,39.23,39.23,39.19,39.2256,15246,0
+DDEC.US,D,20240917,000000,39.26,39.263,39.195,39.263,1423,0
+DDEC.US,D,20240918,000000,39.22,39.36,39.2101,39.2547,13106,0
+DDEC.US,D,20240919,000000,39.39,39.41,39.39,39.4001,2100,0
+DDEC.US,D,20240920,000000,39.35,39.4594,39.35,39.4248,4408,0
+DDEC.US,D,20240923,000000,39.4101,39.4554,39.4001,39.4554,4211,0
+DDEC.US,D,20240924,000000,39.47,39.5084,39.425,39.4805,167356,0
+DDEC.US,D,20240925,000000,39.485,39.52,39.4594,39.5,410190,0
+DDEC.US,D,20240926,000000,39.41,39.5,39.41,39.4575,31788,0
+DDEC.US,D,20240927,000000,39.486,39.533,39.4686,39.4686,3133,0
+DDEC.US,D,20240930,000000,39.42,39.495,39.35,39.49,9572,0
+DDEC.US,D,20241001,000000,39.39,39.4335,39.3212,39.39,12536,0
+DDEC.US,D,20241002,000000,39.36,39.46,39.36,39.4244,10453,0
+DDEC.US,D,20241003,000000,39.38,39.42,39.3418,39.3925,5883,0
+DDEC.US,D,20241004,000000,39.43,39.49,39.42,39.47,3717,0
+DDEC.US,D,20241007,000000,39.45,39.45,39.37,39.4104,2712,0
+DDEC.US,D,20241008,000000,39.43,39.51,39.43,39.46,401761,0
+DDEC.US,D,20241009,000000,39.49,39.6,39.49,39.5742,12345,0
+DDEC.US,D,20241010,000000,39.59,39.59,39.51,39.53,16826,0
+DDEC.US,D,20241011,000000,39.57,39.6799,39.57,39.6301,11941,0
+DDEC.US,D,20241014,000000,39.61,39.7399,39.61,39.63,4924,0
+DDEC.US,D,20241015,000000,39.6319,39.68,39.6,39.6,4900,0
+DDEC.US,D,20241016,000000,39.63,39.68,39.61,39.6754,24871,0
+DDEC.US,D,20241017,000000,39.7,39.73,39.63,39.65,1423727,0
+DDEC.US,D,20241018,000000,39.6879,39.78,39.6879,39.71,21375,0
+DDEC.US,D,20241021,000000,39.73,39.7379,39.6801,39.72,30675,0
+DDEC.US,D,20241022,000000,39.67,39.7566,39.67,39.7502,6122,0
+DDEC.US,D,20241023,000000,39.7599,39.7599,39.64,39.6888,17076,0
+DDEC.US,D,20241024,000000,39.68,39.75,39.66,39.66,145354,0
+DDEC.US,D,20241025,000000,39.75,39.75,39.6915,39.6915,394,0
+DDEC.US,D,20241028,000000,39.7688,39.7688,39.72,39.7366,2547,0
+DDEC.US,D,20241029,000000,39.71,39.7797,39.71,39.7598,2624,0
+DDEC.US,D,20241030,000000,39.74,39.7799,39.73,39.7399,4396,0
+DDEC.US,D,20241031,000000,39.66,39.6999,39.6018,39.63,7319,0
+DDEC.US,D,20241101,000000,39.69,39.71,39.66,39.66,5700,0
+DDEC.US,D,20241104,000000,39.68,39.7231,39.65,39.69,20671,0
+DDEC.US,D,20241105,000000,39.74,39.83,39.74,39.794,7627,0
+DDEC.US,D,20241106,000000,39.88,39.96,39.8712,39.9354,15244,0
+DDEC.US,D,20241107,000000,39.9999,39.9999,39.9015,39.95,8464,0
+DDEC.US,D,20241108,000000,39.96,40.0383,39.94,39.97,8049,0
+DDEC.US,D,20241111,000000,39.96,40.04,39.96,39.96,210508,0
+DDEC.US,D,20241112,000000,40.09,40.1,39.94,39.98,11436,0
+DDEC.US,D,20241113,000000,39.995,40.0399,39.96,39.98,7498,0
+DDEC.US,D,20241114,000000,40.12,40.12,39.9701,40.0001,8033,0
+DDEC.US,D,20241115,000000,39.99,40.03,39.9407,39.9803,25656,0
+DDEC.US,D,20241118,000000,39.97,40.05,39.96,40.01,8668,0
+DDEC.US,D,20241119,000000,39.98,40.07,39.98,40.02,6230,0
+DDEC.US,D,20241120,000000,39.99,40.05,39.96,40.05,13730,0
+DDEC.US,D,20241121,000000,40,40.0612,39.9716,40.0352,3708,0
+DDEC.US,D,20241122,000000,40.03,40.07,40.0211,40.0453,11968,0
+DDEC.US,D,20241125,000000,40.06,40.0875,40.0306,40.0633,4603,0
+DDEC.US,D,20241126,000000,40.07,40.13,40.06,40.09,5468,0
+DDEC.US,D,20241127,000000,40.08,40.108,40.0511,40.0965,4041,0
+DDEC.US,D,20241129,000000,40.09,40.1599,40.07,40.12,1288,0
+DDEC.US,D,20241202,000000,40.1,40.1686,40.09,40.135,6122,0
+DDEC.US,D,20241203,000000,40.09,40.17,40.09,40.1298,100171,0
+DDEC.US,D,20241204,000000,40.11,40.18,40.09,40.135,20714,0
+DDEC.US,D,20241205,000000,40.12,40.1699,40.11,40.11,8794,0
+DDEC.US,D,20241206,000000,40.26,40.26,40.12,40.2,12775,0
+DDEC.US,D,20241209,000000,40.17,40.21,40.12,40.2,20443,0
+DDEC.US,D,20241210,000000,40.16,40.2,40.13,40.165,12185,0
+DDEC.US,D,20241211,000000,40.22,40.22,40.1504,40.18,8518,0
+DDEC.US,D,20241212,000000,40.17,40.27,40.1501,40.215,34317,0
+DDEC.US,D,20241213,000000,40.2332,40.27,40.17,40.223,10266,0
+DDEC.US,D,20241216,000000,40.2058,40.27,40.2,40.24,124514,0
+DDEC.US,D,20241217,000000,40.23,40.28,40.19,40.2207,33778,0
+DDEC.US,D,20241218,000000,40.259,40.3006,40.18,40.18,32717,0
+DDEC.US,D,20241219,000000,40.2987,40.3,40.18,40.2303,136832,0
+DDEC.US,D,20241220,000000,40.32,40.32,40.22,40.2635,330314,0
+DDEC.US,D,20241223,000000,40.29,40.454,40.14,40.43,515299,0
+DDEC.US,D,20241224,000000,40.46,40.61,40.44,40.57,167943,0
+DDEC.US,D,20241226,000000,40.53,40.65,40.5201,40.56,389983,0
+DDEC.US,D,20241227,000000,40.4201,40.47,40.2399,40.3967,51547,0
+DDEC.US,D,20241230,000000,40.0801,40.32,40.05,40.22,146323,0
+DDEC.US,D,20241231,000000,40.3399,40.3399,40.02,40.14,28530,0
+DDEC.US,D,20250102,000000,40.17,40.31,39.94,40.13,282671,0
+DDEC.US,D,20250103,000000,40.28,40.36,40.15,40.35,182676,0
+DDEC.US,D,20250106,000000,40.47,40.62,40.41,40.4501,87024,0
+DDEC.US,D,20250107,000000,40.49,40.53,40.1601,40.24,76767,0
+DDEC.US,D,20250108,000000,40.19,40.2998,40.08,40.28,139553,0
+DDEC.US,D,20250110,000000,40.02,40.18,39.8281,39.9173,130124,0
+DDEC.US,D,20250113,000000,39.76,39.9799,39.75,39.9661,131929,0
+DDEC.US,D,20250114,000000,40.04,40.08,39.8601,39.9696,184735,0
+DDEC.US,D,20250115,000000,40.34,40.4499,40.28,40.43,138572,0
+DDEC.US,D,20250116,000000,40.375,40.46,40.34,40.4,48619,0
+DDEC.US,D,20250117,000000,40.5399,40.6299,40.51,40.59,58922,0
+DDEC.US,D,20250121,000000,40.65,40.76,40.53,40.72,61064,0
+DDEC.US,D,20250122,000000,40.8182,40.93,40.8101,40.855,51768,0
+DDEC.US,D,20250123,000000,40.85,40.94,40.8286,40.94,14720,0
+DDEC.US,D,20250124,000000,40.945,40.999,40.88,40.95,52022,0
+DDEC.US,D,20250127,000000,40.53,40.62,40.51,40.59,20320,0
+DDEC.US,D,20250128,000000,40.62,40.85,40.5938,40.8129,22833,0
+DDEC.US,D,20250129,000000,40.745,40.7899,40.65,40.69,21467,0
+DDEC.US,D,20250130,000000,40.81,40.89,40.675,40.87,44018,0
+DDEC.US,D,20250131,000000,40.92,41.01,40.72,40.77,67995,0
+DDEC.US,D,20250203,000000,40.39,40.68,40.33,40.55,55286,0
+DDEC.US,D,20250204,000000,40.63,40.78,40.62,40.77,13877,0
+DDEC.US,D,20250205,000000,40.68,40.86,40.67,40.85,16006,0
+DDEC.US,D,20250206,000000,40.88,40.9,40.7684,40.9,9463,0
+DDEC.US,D,20250207,000000,40.9399,40.95,40.66,40.71,29316,0
+DDEC.US,D,20250210,000000,40.79,40.8779,40.79,40.86,9537,0
+DDEC.US,D,20250211,000000,40.82,40.88,40.75,40.87,15422,0
+DDEC.US,D,20250212,000000,40.598,40.8529,40.598,40.77,31534,0
+DDEC.US,D,20250213,000000,40.84,41.02,40.84,41.02,3424,0
+DDEC.US,D,20250214,000000,41.03,41.0559,40.99,41.03,6842,0
+DDEC.US,D,20250218,000000,41,41.04,40.97,41.035,7577,0
+DDEC.US,D,20250219,000000,41.02,41.14,40.9767,41.1047,15583,0
+DDEC.US,D,20250220,000000,40.99,41.07,40.9104,41.06,7457,0
+DDEC.US,D,20250221,000000,41,41.04,40.71,40.74,12530,0
+DDEC.US,D,20250224,000000,40.7218,40.78,40.64,40.64,15080,0
+DDEC.US,D,20250225,000000,40.61,40.62,40.3501,40.56,11725,0
+DDEC.US,D,20250226,000000,40.56,40.71,40.45,40.56,23186,0
+DDEC.US,D,20250227,000000,40.41,40.59,40.14,40.14,15075,0
+DDEC.US,D,20250228,000000,40.15,40.51,40.07,40.48,17786,0
+DDEC.US,D,20250303,000000,40.56,40.56,40.0853,40.18,33644,0
+DDEC.US,D,20250304,000000,39.92,40.23,39.74,39.8857,34288,0
+DDEC.US,D,20250305,000000,39.89,40.17,39.75,40.15,13854,0
+DDEC.US,D,20250306,000000,39.7601,39.9768,39.62,39.76,35708,0
+DDEC.US,D,20250307,000000,39.7,39.909,39.48,39.88,27691,0
+DDEC.US,D,20250310,000000,39.5,39.5,39.17,39.3,8906,0
+DDEC.US,D,20250311,000000,39.26,39.32,38.97,39.14,17174,0
+DDEC.US,D,20250312,000000,39.22,39.2999,39.12,39.23,10158,0
+DDEC.US,D,20250313,000000,39.16,39.169,38.8301,38.92,8807,0
+DDEC.US,D,20250314,000000,39.1,39.35,39.1,39.35,3507,0
+DDEC.US,D,20250317,000000,39.42,39.5999,39.33,39.4839,18919,0
+DDEC.US,D,20250318,000000,39.2939,39.2939,39.13,39.2289,45621,0
+DDEC.US,D,20250319,000000,39.33,39.505,39.3012,39.4578,9032,0
+DDEC.US,D,20250320,000000,39.44,39.6,39.325,39.45,15201,0
+DDEC.US,D,20250321,000000,39.31,39.4099,39.1801,39.4,5728,0
+DDEC.US,D,20250324,000000,39.75,39.81,39.69,39.78,7332,0
+DDEC.US,D,20250325,000000,39.87,39.9099,39.76,39.843,31408,0
+DDEC.US,D,20250326,000000,39.775,39.91,39.5,39.55,17939,0
+DDEC.US,D,20250327,000000,39.66,39.66,39.47,39.47,8283,0
+DDEC.US,D,20250328,000000,39.2799,39.2799,39.0517,39.0955,2853,0
+DDEC.US,D,20250331,000000,38.8109,39.22,38.7401,39.1401,194636,0
+DDEC.US,D,20250401,000000,39.09,39.3099,39.09,39.2301,37376,0
+DDEC.US,D,20250402,000000,39.15,39.42,39.1,39.39,61919,0
+DDEC.US,D,20250403,000000,38.86,38.86,38.4701,38.4719,35315,0
+DDEC.US,D,20250404,000000,37.6801,37.93,37.4019,37.4019,27720,0
+DDEC.US,D,20250407,000000,36.7,37.78,36.65,37.3339,73731,0
+DDEC.US,D,20250408,000000,38.08,38.08,37.0006,37.24,75424,0
+DDEC.US,D,20250409,000000,37.24,38.7184,37,38.7184,50016,0
+DDEC.US,D,20250410,000000,38.34,38.39,37.63,38.12,216055,0
+DDEC.US,D,20250411,000000,38.11,38.462,37.975,38.4357,21682,0
+DDEC.US,D,20250414,000000,38.695,38.7299,38.4892,38.5852,8780,0
+DDEC.US,D,20250415,000000,38.667532,38.75,38.51,38.5395,11961,0
+DDEC.US,D,20250416,000000,38.335,38.42,37.94,38.06,17672,0
+DDEC.US,D,20250417,000000,38.16,38.3,38.07,38.1585,18010,0
+DDEC.US,D,20250421,000000,37.8971,37.8971,37.5302,37.735,29556,0
+DDEC.US,D,20250422,000000,37.86,38.2399,37.8401,38.1718,26958,0
+DDEC.US,D,20250423,000000,38.7099,38.79,38.46,38.4938,13730,0
+DDEC.US,D,20250424,000000,38.5,38.9,38.4701,38.88,9592,0
+DDEC.US,D,20250425,000000,38.86,39.0299,38.83,39.0299,12971,0
+DDEC.US,D,20250428,000000,39.08,39.08,38.77,39.0196,12734,0
+DDEC.US,D,20250429,000000,38.99,39.1878,38.925,39.1448,13508,0
+DDEC.US,D,20250430,000000,39.2299,39.2299,38.85,39.17,6236,0
+DDEC.US,D,20250501,000000,39.41,39.47,39.335,39.335,8918,0
+DDEC.US,D,20250502,000000,39.4901,39.6899,39.4901,39.6185,4695,0
+DDEC.US,D,20250505,000000,39.56,39.61,39.4732,39.4732,85488,0
+DDEC.US,D,20250506,000000,39.37,39.44,39.33,39.3455,5026,0
+DDEC.US,D,20250507,000000,39.4354,39.4699,39.2268,39.4075,25415,0
+DDEC.US,D,20250508,000000,39.52,39.73,39.5,39.5422,5817,0
+DDEC.US,D,20250509,000000,39.615,39.64,39.4906,39.5287,2904,0
+DDEC.US,D,20250512,000000,40.03,40.22,40.02,40.1602,29532,0
+DDEC.US,D,20250513,000000,40.34,40.44,40.3301,40.3515,6659,0
+DDEC.US,D,20250514,000000,40.32,40.4299,40.32,40.4034,19386,0
+DDEC.US,D,20250515,000000,40.325,40.5399,40.27,40.4666,11964,0
+DDEC.US,D,20250516,000000,40.48,40.625,40.46,40.61,26539,0
+DDEC.US,D,20250519,000000,40.56,40.72,40.56,40.7038,19054,0
+DDEC.US,D,20250520,000000,40.63,40.6699,40.52,40.6057,8521,0
+DDEC.US,D,20250521,000000,40.45,40.62,40.2,40.2,12398,0
+DDEC.US,D,20250522,000000,40.25,40.3325,40.2346,40.2346,19109,0
+DDEC.US,D,20250523,000000,40.06,40.21,39.99,40.0846,10602,0
+DDEC.US,D,20250527,000000,40.31,40.56,40.31,40.544,7706,0
+DDEC.US,D,20250528,000000,40.58,40.59,40.418,40.418,6456,0
+DDEC.US,D,20250529,000000,40.53,40.55,40.45,40.55,5787,0
+DDEC.US,D,20250530,000000,40.47,40.5399,40.23,40.5277,58178,0
+DDEC.US,D,20250602,000000,40.38,40.5983,40.38,40.5983,156315,0
+DDEC.US,D,20250603,000000,40.63,40.8299,40.58,40.7724,63765,0
+DDEC.US,D,20250604,000000,40.82,40.8399,40.76,40.76,30144,0
+DDEC.US,D,20250605,000000,40.73,40.86,40.68,40.68,15612,0
+DDEC.US,D,20250606,000000,40.94,40.94,40.8001,40.8828,3583,0
+DDEC.US,D,20250609,000000,40.87,40.98,40.87,40.9034,4550,0
+DDEC.US,D,20250610,000000,40.94,41.06,40.93,41.0082,6357,0
+DDEC.US,D,20250611,000000,41.03,41.1399,40.91,41,7220,0
+DDEC.US,D,20250612,000000,40.9999,41.09,40.93,41.043,6983,0
+DDEC.US,D,20250613,000000,40.94,40.99,40.74,40.764,6814,0
+DDEC.US,D,20250616,000000,41.13,41.13,40.9601,41.013,4768,0
+DDEC.US,D,20250617,000000,40.91,40.9895,40.78,40.833,12027,0
+DDEC.US,D,20250618,000000,40.92,41.01,40.7801,40.8335,6658,0
+DDEC.US,D,20250620,000000,40.9,40.9,40.72,40.7771,4046,0
+DDEC.US,D,20250623,000000,40.845,41.07,40.75,41.0437,9763,0
+DDEC.US,D,20250624,000000,41.2999,41.3505,41.215,41.3324,2962,0
+DDEC.US,D,20250625,000000,41.4,41.4,41.275,41.32,4859,0
+DDEC.US,D,20250626,000000,41.44,41.55,41.38,41.5241,12407,0
+DDEC.US,D,20250627,000000,41.59,41.72,41.51,41.6321,4449,0
+DDEC.US,D,20250630,000000,41.63,41.7614,41.63,41.7614,9677,0
+DDEC.US,D,20250701,000000,41.725,41.8,41.68,41.7385,5409,0
+DDEC.US,D,20250702,000000,41.7835,41.85,41.6801,41.8313,13565,0
+DDEC.US,D,20250703,000000,41.97,42.001,41.87,42.001,3410,0
+DDEC.US,D,20250707,000000,41.85,41.98,41.7301,41.7301,16923,0
+DDEC.US,D,20250708,000000,41.855,41.8673,41.79,41.8409,13037,0
+DDEC.US,D,20250709,000000,41.95,41.9613,41.8413,41.9613,75861,0
+DDEC.US,D,20250710,000000,41.92,42.07,41.92,42.07,13565,0
+DDEC.US,D,20250711,000000,41.86,42,41.86,41.9479,3958,0
+DDEC.US,D,20250714,000000,41.92,42,41.895,41.96,8641,0
+DDEC.US,D,20250715,000000,42.07,42.07,41.93,41.9355,13785,0
+DDEC.US,D,20250716,000000,42.0699,42.0699,41.83,41.9978,8688,0
+DDEC.US,D,20250717,000000,42.01,42.1599,42.01,42.1408,5418,0
+DDEC.US,D,20250718,000000,42.1,42.15,42.08,42.1307,20401,0
+DDEC.US,D,20250721,000000,42.19,42.3199,42.1501,42.1778,7236,0
+DDEC.US,D,20250722,000000,42.16,42.22,42.11,42.1915,5651,0
+DDEC.US,D,20250723,000000,42.23,42.3799,42.23,42.3649,6858,0
+DDEC.US,D,20250724,000000,42.41,42.46,42.38,42.4046,8251,0
+DDEC.US,D,20250725,000000,42.42,42.51,42.42,42.4906,6393,0
+DDEC.US,D,20250728,000000,42.49,42.52,42.47,42.4885,4312,0
+DDEC.US,D,20250729,000000,42.53,42.5699,42.41,42.4392,12453,0
+DDEC.US,D,20250730,000000,42.46,42.54,42.311,42.4077,13240,0
+DDEC.US,D,20250731,000000,42.59,42.61,42.3253,42.3253,10568,0
+DDEC.US,D,20250801,000000,41.92,42.08,41.85,41.9468,10415,0
+DDEC.US,D,20250804,000000,42.23,42.3216,42.23,42.3197,6235,0
+DDEC.US,D,20250805,000000,42.37,42.37,42.1901,42.2072,9649,0
+DDEC.US,D,20250806,000000,42.22,42.4399,42.21,42.3889,124771,0
+DDEC.US,D,20250807,000000,42.51,42.58,42.26,42.3467,11677,0
+DDEC.US,D,20250808,000000,42.45,42.575,42.45,42.5637,4285,0
+DDEC.US,D,20250811,000000,42.59,42.64,42.5101,42.5101,7670,0
+DDEC.US,D,20250812,000000,42.6,42.771,42.6,42.771,2899,0
+DDEC.US,D,20250813,000000,42.87,42.8805,42.8,42.8805,5213,0
+DDEC.US,D,20250814,000000,42.82,42.8917,42.78,42.8917,6182,0
+DDEC.US,D,20250815,000000,42.856,42.856,42.8,42.8,6095,0
+DDEC.US,D,20250818,000000,42.8,42.85,42.79,42.82,6369,0
+DDEC.US,D,20250819,000000,42.82,42.85,42.64,42.68,12562,0
+DDEC.US,D,20250820,000000,42.68,42.72,42.46,42.64,26260,0
+DDEC.US,D,20250821,000000,42.55,42.5969,42.5,42.57,14127,0
+DDEC.US,D,20250822,000000,42.6572,42.9548,42.6572,42.9131,6221,0
+DDEC.US,D,20250825,000000,42.92,42.95,42.84,42.84,9038,0
+DDEC.US,D,20250826,000000,42.8587,42.9691,42.82,42.9691,4064,0
+DDEC.US,D,20250827,000000,42.9016,43.004,42.87,43,7295,0
+DDEC.US,D,20250828,000000,42.99,43.0999,42.98,43.0217,8020,0
+DDEC.US,D,20250829,000000,42.96,42.96,42.88,42.94,13462,0
+DDEC.US,D,20250902,000000,42.65,42.8083,42.57,42.8083,24146,0
+DDEC.US,D,20250903,000000,42.8701,42.9599,42.8,42.8812,12955,0
+DDEC.US,D,20250904,000000,42.92,43.09,42.92,43.09,21878,0
+DDEC.US,D,20250905,000000,43.2,43.2,42.9301,43.066,9249,0
+DDEC.US,D,20250908,000000,43.09,43.16,43.08,43.1132,8087,0
+DDEC.US,D,20250909,000000,43.2199,43.2199,43.1,43.1902,4521,0
+DDEC.US,D,20250910,000000,43.28,43.32,43.21,43.2794,7429,0
+DDEC.US,D,20250911,000000,43.35,43.3999,43.35,43.3501,6562,0
+DDEC.US,D,20250912,000000,43.4,43.4401,43.37,43.4215,14142,0
+DDEC.US,D,20250915,000000,43.5199,43.5199,43.45,43.485,5612,0
+DDEC.US,D,20250916,000000,43.476,43.476,43.4225,43.4551,4269,0
+DDEC.US,D,20250917,000000,43.51,43.51,43.3903,43.4474,3674,0
+DDEC.US,D,20250918,000000,43.5799,43.6,43.51,43.51,4404,0
+DDEC.US,D,20250919,000000,43.6271,43.63,43.53,43.63,11232,0
+DDEC.US,D,20250922,000000,43.57,43.69,43.57,43.6812,2949,0
+DDEC.US,D,20250923,000000,43.68,43.7,43.5105,43.5417,36744,0
+DDEC.US,D,20250924,000000,43.5838,43.5838,43.47,43.5226,13368,0
+DDEC.US,D,20250925,000000,43.44,43.46,43.35,43.46,23748,0
+DDEC.US,D,20250926,000000,43.57,43.5997,43.48,43.58,3725,0
+DDEC.US,D,20250929,000000,43.64,43.67,43.6,43.6232,16388,0
+DDEC.US,D,20250930,000000,43.65,43.77,43.6,43.77,33359,0
+DDEC.US,D,20251001,000000,43.67,43.7897,43.66,43.7897,87283,0
+DDEC.US,D,20251002,000000,43.8832,43.8832,43.73,43.74,30841,0
+DDEC.US,D,20251003,000000,43.8573,43.8573,43.77,43.8018,9490,0
+DDEC.US,D,20251006,000000,43.82,43.8546,43.76,43.835,13776,0
+DDEC.US,D,20251007,000000,43.8601,43.865,43.75,43.755,24262,0
+DDEC.US,D,20251008,000000,43.8902,43.8902,43.76,43.8554,144023,0
+DDEC.US,D,20251009,000000,43.82,43.88,43.77,43.835,26416,0
+DDEC.US,D,20251010,000000,43.89,43.9,43.3294,43.35,14327,0
+DDEC.US,D,20251013,000000,43.595,43.67,43.59,43.64,5473,0
+DDEC.US,D,20251014,000000,43.5124,43.71,43.5124,43.624,3490,0
+DDEC.US,D,20251015,000000,43.776,43.81,43.57,43.6717,3541,0
+DDEC.US,D,20251016,000000,43.86,43.86,43.5,43.5101,4316,0
+DDEC.US,D,20251017,000000,43.52,43.71,43.49,43.7017,6556,0
+DDEC.US,D,20251020,000000,43.87,43.9504,43.87,43.9504,3645,0
+DDEC.US,D,20251021,000000,43.96,43.9805,43.96,43.9794,18411,0
+DDEC.US,D,20251022,000000,43.95,43.95,43.79,43.8751,13133,0
+DDEC.US,D,20251023,000000,43.9199,44.03,43.89,44.0072,2855,0
+DDEC.US,D,20251024,000000,44.0901,44.15,44.06,44.126,6809,0
+DDEC.US,D,20251027,000000,44.2337,44.2609,44.21,44.2609,8297,0
+DDEC.US,D,20251028,000000,44.2524,44.27,44.23,44.2525,7374,0
+DDEC.US,D,20251029,000000,44.22,44.29,44.18,44.18,14225,0
+DDEC.US,D,20251030,000000,44.16,44.2055,44.13,44.1369,11654,0
+DDEC.US,D,20251031,000000,44.23,44.23,44.104,44.12,16565,0
+DDEC.US,D,20251103,000000,44.12,44.22,44.12,44.17,4653,0
+DDEC.US,D,20251104,000000,44.02,44.1599,44.02,44.0715,12265,0
+DDEC.US,D,20251105,000000,44.17,44.209,43.98,44.1594,1925,0
+DDEC.US,D,20251106,000000,44.125,44.125,43.95,43.95,15128,0
+DDEC.US,D,20251107,000000,43.8,44.002,43.7,44.002,28597,0
+DDEC.US,D,20251110,000000,44.19,44.295,44.18,44.27,3094,0
+DDEC.US,D,20251111,000000,44.26,44.328,44.26,44.328,834,0
+DDEC.US,D,20251112,000000,44.32,44.354,44.31,44.35,2396,0
+DDEC.US,D,20251113,000000,44.21,44.21,44.06,44.14,10844,0
+DDEC.US,D,20251114,000000,43.96,44.15,43.93,44.09,3338,0
+DDEC.US,D,20251117,000000,44.13,44.15,43.85,43.925,11488,0
+DDEC.US,D,20251118,000000,43.77,43.8504,43.65,43.7846,7494,0
+DDEC.US,D,20251119,000000,43.8799,43.93,43.77,43.8602,20401,0
+DDEC.US,D,20251120,000000,44.21,44.2581,43.5069,43.5069,10091,0
+DDEC.US,D,20251121,000000,43.61,43.8701,43.5,43.7662,6488,0
+DDEC.US,D,20251124,000000,43.95,44.1756,43.95,44.1756,1580,0
+DDEC.US,D,20251125,000000,44.13,44.3844,44.07,44.3844,58550,0
+DDEC.US,D,20251126,000000,44.44,44.54,44.44,44.45,38880,0
+DDEC.US,D,20251128,000000,44.53,44.62,44.5,44.62,4437,0
+DDEC.US,D,20251201,000000,44.5587,44.6,44.52,44.543,16926,0
+DDEC.US,D,20251202,000000,44.53,44.6392,44.53,44.6152,6855,0
+DDEC.US,D,20251203,000000,44.6365,44.7,44.5718,44.6753,6719,0
+DDEC.US,D,20251204,000000,44.7589,44.7589,44.65,44.7,5160,0
+DDEC.US,D,20251205,000000,44.749,44.77,44.73,44.7583,10890,0
+DDEC.US,D,20251208,000000,44.74,44.8,44.7173,44.729,2638,0
+DDEC.US,D,20251209,000000,44.7656,44.79,44.74,44.7499,14883,0
+DDEC.US,D,20251210,000000,44.8378,44.8378,44.72,44.8,6931,0
+DDEC.US,D,20251211,000000,44.825,44.89,44.76,44.89,54783,0
+DDEC.US,D,20251212,000000,44.81,44.9,44.78,44.8435,17702,0
+DDEC.US,D,20251215,000000,44.86,44.89,44.82,44.89,47405,0
+DDEC.US,D,20251216,000000,44.85,44.92,44.8,44.9,63401,0
+DDEC.US,D,20251217,000000,44.89,44.93,44.77,44.77,47660,0
+DDEC.US,D,20251218,000000,44.875,44.97,44.87,44.96,44876,0
+DDEC.US,D,20251219,000000,44.961,45,44.88,44.99,494914,0
+DDEC.US,D,20251222,000000,45.0566,45.13,45.04,45.1,235582,0
+DDEC.US,D,20251223,000000,45.14,45.23,45.06,45.22,105095,0
+DDEC.US,D,20251224,000000,45.23,45.3,45.22,45.29,44139,0
+DDEC.US,D,20251226,000000,45.24,45.3,45.22,45.29,46878,0
+DDEC.US,D,20251229,000000,45.1515,45.28,45.1,45.26,41984,0
+DDEC.US,D,20251230,000000,45.25,45.27,45.195,45.25,375350,0
+DDEC.US,D,20251231,000000,45.2599,45.2599,45.08,45.09,91838,0
+DDEC.US,D,20260102,000000,45.165,45.17,44.9701,45.12,102771,0
+DDEC.US,D,20260105,000000,45.2,45.29,45.16,45.25,53498,0
+DDEC.US,D,20260106,000000,45.31,45.4,45.2,45.39,79636,0
+DDEC.US,D,20260107,000000,45.3654,45.42,45.27,45.33,18765,0
+DDEC.US,D,20260108,000000,45.2999,45.35,45.23,45.34,92125,0
+DDEC.US,D,20260109,000000,45.3,45.47,45.2401,45.47,57255,0
+DDEC.US,D,20260112,000000,45.27,45.5099,45.27,45.42,24582,0
+DDEC.US,D,20260113,000000,45.454,45.47,45.36,45.45,13556,0
+DDEC.US,D,20260114,000000,45.315,45.38,45.2114,45.38,13949,0
+DDEC.US,D,20260115,000000,45.48,45.4906,45.31,45.31,26855,0
+DDEC.US,D,20260116,000000,45.37,45.45,45.335,45.44,28965,0
+DDEC.US,D,20260120,000000,45.1201,45.17,44.8808,44.904,19381,0
+DDEC.US,D,20260121,000000,45.13,45.3099,44.9718,45.22,18320,0
+DDEC.US,D,20260122,000000,45.34,45.37,45.28,45.33,49570,0
+DDEC.US,D,20260123,000000,45.3482,45.38,45.2541,45.33,21158,0
+DDEC.US,D,20260126,000000,45.37,45.46,45.37,45.39,25494,0
+DDEC.US,D,20260127,000000,45.47,45.58,45.4316,45.5,10112,0
+DDEC.US,D,20260128,000000,45.56,45.56,45.4101,45.43,58196,0
+DDEC.US,D,20260129,000000,45.455,45.53,45.25,45.42,3183,0
+DDEC.US,D,20260130,000000,45.4,45.47,45.3,45.35,8366,0
+DDEC.US,D,20260202,000000,45.438,45.57,45.27,45.45,7395,0
+DDEC.US,D,20260203,000000,45.5033,45.57,45.17,45.3295,10256,0
+DDEC.US,D,20260204,000000,45.355,45.3999,45.09,45.16,18990,0
+DDEC.US,D,20260205,000000,45.07,45.1199,44.88,44.9493,24889,0
+DDEC.US,D,20260206,000000,45.1599,45.37,45.15,45.36,9681,0
+DDEC.US,D,20260209,000000,45.3001,45.55,45.3001,45.45,6493,0
+DDEC.US,D,20260210,000000,45.45,45.55,45.4118,45.4343,27677,0
+DDEC.US,D,20260211,000000,45.5631,45.57,45.37,45.38,15857,0
+DDEC.US,D,20260212,000000,45.46,45.4642,45.04,45.04,11714,0
+DDEC.US,D,20260213,000000,45.12,45.22,45.0202,45.06,10887,0
+DDEC.US,D,20260217,000000,45.1,45.19,44.9,45.14,28059,0
+DDEC.US,D,20260218,000000,45.35,45.3891,45.2158,45.23,8605,0
diff --git a/daily/us/nyse etfs/1/ddls.us.txt b/daily/us/nyse etfs/1/ddls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d4085cbe460970122b8f0599e99d22120e87e4df
--- /dev/null
+++ b/daily/us/nyse etfs/1/ddls.us.txt	
@@ -0,0 +1,2496 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DDLS.US,D,20160229,000000,19.4153,19.4298,19.4017,19.4017,1115.227763928,0
+DDLS.US,D,20160307,000000,19.9939,19.9939,19.993,19.993,1725.9722932946,0
+DDLS.US,D,20160310,000000,19.9213,19.9261,19.9213,19.9261,2629.7091306683,0
+DDLS.US,D,20160322,000000,19.9261,19.9261,19.9261,19.9261,0,0
+DDLS.US,D,20160323,000000,19.9261,19.9261,19.9261,19.9261,0,0
+DDLS.US,D,20160324,000000,19.9261,19.9261,19.9261,19.9261,0,0
+DDLS.US,D,20160328,000000,19.9261,19.9261,19.9261,19.9261,0,0
+DDLS.US,D,20160329,000000,19.9261,19.9261,19.9261,19.9261,0,0
+DDLS.US,D,20160330,000000,19.9261,19.9261,19.9261,19.9261,0,0
+DDLS.US,D,20160331,000000,19.9261,19.9261,19.9261,19.9261,0,0
+DDLS.US,D,20160401,000000,20.0239,20.0239,20.0239,20.0239,0,0
+DDLS.US,D,20160404,000000,20.0239,20.0239,20.0239,20.0239,0,0
+DDLS.US,D,20160405,000000,20.0239,20.0239,20.0239,20.0239,0,0
+DDLS.US,D,20160406,000000,20.0239,20.0239,20.0239,20.0239,0,0
+DDLS.US,D,20160407,000000,20.0239,20.0239,20.0239,20.0239,0,0
+DDLS.US,D,20160408,000000,20.0239,20.0239,20.0239,20.0239,0,0
+DDLS.US,D,20160411,000000,20.0239,20.0239,20.0239,20.0239,0,0
+DDLS.US,D,20160412,000000,20.0239,20.0239,20.0239,20.0239,0,0
+DDLS.US,D,20160413,000000,20.0239,20.0239,20.0239,20.0239,0,0
+DDLS.US,D,20160414,000000,20.0239,20.0239,20.0239,20.0239,0,0
+DDLS.US,D,20160415,000000,20.558,20.558,20.558,20.558,249.66245963975,0
+DDLS.US,D,20160418,000000,20.558,20.558,20.558,20.558,0,0
+DDLS.US,D,20160419,000000,21.0941,21.128,21.0941,21.1203,567.41468099943,0
+DDLS.US,D,20160420,000000,21.1203,21.1203,21.1203,21.1203,0,0
+DDLS.US,D,20160421,000000,21.1203,21.1203,21.1203,21.1203,0,0
+DDLS.US,D,20160422,000000,21.1203,21.1203,21.1203,21.1203,0,0
+DDLS.US,D,20160425,000000,21.1203,21.1203,21.1203,21.1203,0,0
+DDLS.US,D,20160426,000000,21.1203,21.1203,21.1203,21.1203,0,0
+DDLS.US,D,20160427,000000,21.1203,21.1203,21.1203,21.1203,0,0
+DDLS.US,D,20160428,000000,20.7452,20.7452,20.7452,20.7452,616.93450770484,0
+DDLS.US,D,20160429,000000,20.7452,20.7452,20.7452,20.7452,0,0
+DDLS.US,D,20160502,000000,20.7452,20.7452,20.7452,20.7452,0,0
+DDLS.US,D,20160503,000000,20.7452,20.7452,20.7452,20.7452,0,0
+DDLS.US,D,20160504,000000,20.7452,20.7452,20.7452,20.7452,0,0
+DDLS.US,D,20160505,000000,20.3962,20.3962,20.309,20.309,10720.010818664,0
+DDLS.US,D,20160506,000000,20.4524,20.4524,20.3555,20.37,30433.02849964,0
+DDLS.US,D,20160509,000000,20.4447,20.4447,20.3158,20.3158,7147.3616544801,0
+DDLS.US,D,20160510,000000,20.5483,20.558,20.5183,20.5483,19466.450210506,0
+DDLS.US,D,20160511,000000,20.5483,20.5483,20.5483,20.5483,0,0
+DDLS.US,D,20160512,000000,20.5483,20.5483,20.309,20.4,37082.096897897,0
+DDLS.US,D,20160513,000000,20.2614,20.3002,20.2276,20.2276,7024.593750773,0
+DDLS.US,D,20160516,000000,20.3478,20.3622,20.3478,20.3478,13305.358437909,0
+DDLS.US,D,20160517,000000,20.3478,20.3478,20.3478,20.3478,0,0
+DDLS.US,D,20160518,000000,20.3002,20.3002,20.3002,20.3002,1231.805689297,0
+DDLS.US,D,20160519,000000,20.2363,20.244,20.2092,20.2092,1970.4764376526,0
+DDLS.US,D,20160520,000000,20.2092,20.2092,20.2092,20.2092,0,0
+DDLS.US,D,20160523,000000,20.2092,20.2092,20.2092,20.2092,0,0
+DDLS.US,D,20160524,000000,20.2092,20.2092,20.2092,20.2092,0,0
+DDLS.US,D,20160525,000000,20.7858,20.8043,20.7858,20.8043,249.66245963975,0
+DDLS.US,D,20160526,000000,20.7858,20.7858,20.7858,20.7858,1231.805689297,0
+DDLS.US,D,20160527,000000,20.7858,20.7858,20.7858,20.7858,0,0
+DDLS.US,D,20160531,000000,20.8692,20.8692,20.8692,20.8692,616.93450770484,0
+DDLS.US,D,20160601,000000,20.7054,20.7364,20.7054,20.7364,1231.805689297,0
+DDLS.US,D,20160602,000000,20.7364,20.7364,20.7364,20.7364,0,0
+DDLS.US,D,20160603,000000,20.7364,20.7364,20.7364,20.7364,0,0
+DDLS.US,D,20160606,000000,20.909,20.909,20.8595,20.8595,1848.7401970018,0
+DDLS.US,D,20160607,000000,20.8595,20.8595,20.8595,20.8595,0,0
+DDLS.US,D,20160608,000000,20.8595,20.8595,20.8595,20.8595,0,0
+DDLS.US,D,20160609,000000,20.9264,20.9264,20.9264,20.9264,2515.194531412,0
+DDLS.US,D,20160610,000000,20.6017,20.6017,20.4864,20.4864,6773.8996280769,0
+DDLS.US,D,20160613,000000,20.2188,20.309,20.1548,20.1548,5840.2445620687,0
+DDLS.US,D,20160614,000000,20.0812,20.0812,20.0627,20.0627,2915.4797972807,0
+DDLS.US,D,20160615,000000,20.1548,20.1548,20.0627,20.0627,5482.2574815109,0
+DDLS.US,D,20160616,000000,19.7245,19.805,19.7245,19.805,2712.2421751773,0
+DDLS.US,D,20160617,000000,19.9852,20.0152,19.9668,19.9755,5791.7563984197,0
+DDLS.US,D,20160620,000000,20.4088,20.4272,20.4088,20.4272,1210.1407651133,0
+DDLS.US,D,20160621,000000,20.4272,20.4272,20.4272,20.4272,0,0
+DDLS.US,D,20160622,000000,20.6084,20.6084,20.6084,20.6084,0,0
+DDLS.US,D,20160623,000000,20.6084,20.6084,20.6084,20.6084,0,0
+DDLS.US,D,20160624,000000,20.6084,20.6084,20.6084,20.6084,0,0
+DDLS.US,D,20160627,000000,20.6084,20.6084,20.6084,20.6084,0,0
+DDLS.US,D,20160628,000000,20.6084,20.6084,20.6084,20.6084,0,0
+DDLS.US,D,20160629,000000,20.6084,20.6084,20.6084,20.6084,0,0
+DDLS.US,D,20160630,000000,20.6084,20.6084,20.6084,20.6084,0,0
+DDLS.US,D,20160701,000000,20.6084,20.6084,20.6084,20.6084,0,0
+DDLS.US,D,20160705,000000,19.6566,19.6566,19.6566,19.6566,0,0
+DDLS.US,D,20160706,000000,19.4414,19.4414,19.4414,19.4414,0,0
+DDLS.US,D,20160707,000000,19.4414,19.4414,19.4414,19.4414,0,0
+DDLS.US,D,20160708,000000,19.4414,19.4414,19.4414,19.4414,0,0
+DDLS.US,D,20160711,000000,20.12,20.1277,20.12,20.1277,1328.782016595,0
+DDLS.US,D,20160712,000000,20.1277,20.1277,20.1277,20.1277,0,0
+DDLS.US,D,20160713,000000,20.1277,20.1277,20.1277,20.1277,0,0
+DDLS.US,D,20160714,000000,20.1277,20.1277,20.1277,20.1277,0,0
+DDLS.US,D,20160715,000000,20.1277,20.1277,20.1277,20.1277,0,0
+DDLS.US,D,20160718,000000,20.1277,20.1277,20.1277,20.1277,0,0
+DDLS.US,D,20160719,000000,20.1277,20.1277,20.1277,20.1277,0,0
+DDLS.US,D,20160720,000000,20.1277,20.1277,20.1277,20.1277,0,0
+DDLS.US,D,20160721,000000,20.1277,20.1277,20.1277,20.1277,0,0
+DDLS.US,D,20160722,000000,20.1277,20.1277,20.1277,20.1277,0,0
+DDLS.US,D,20160725,000000,20.1277,20.1277,20.1277,20.1277,0,0
+DDLS.US,D,20160726,000000,20.1277,20.1277,20.1277,20.1277,0,0
+DDLS.US,D,20160727,000000,20.1277,20.1277,20.1277,20.1277,0,0
+DDLS.US,D,20160728,000000,20.1277,20.1277,20.1277,20.1277,0,0
+DDLS.US,D,20160729,000000,20.9604,20.9962,20.9604,20.9962,1328.782016595,0
+DDLS.US,D,20160801,000000,20.9323,20.9323,20.9323,20.9323,118.6412514817,0
+DDLS.US,D,20160802,000000,20.7549,20.7549,20.655,20.6734,1814.6953161418,0
+DDLS.US,D,20160803,000000,20.5823,20.5823,20.5736,20.5736,1328.782016595,0
+DDLS.US,D,20160804,000000,20.5736,20.5736,20.5736,20.5736,0,0
+DDLS.US,D,20160805,000000,20.5736,20.5736,20.5736,20.5736,0,0
+DDLS.US,D,20160808,000000,20.5736,20.5736,20.5736,20.5736,0,0
+DDLS.US,D,20160809,000000,21.0543,21.0543,21.0543,21.0543,1210.1407651133,0
+DDLS.US,D,20160810,000000,21.0543,21.0543,21.0543,21.0543,0,0
+DDLS.US,D,20160811,000000,21.0543,21.0543,21.0543,21.0543,0,0
+DDLS.US,D,20160812,000000,21.0543,21.0543,21.0543,21.0543,0,0
+DDLS.US,D,20160815,000000,21.0543,21.0543,21.0543,21.0543,0,0
+DDLS.US,D,20160816,000000,21.2269,21.2269,21.1939,21.2026,790.25390117376,0
+DDLS.US,D,20160817,000000,21.2026,21.2026,21.2026,21.2026,0,0
+DDLS.US,D,20160818,000000,21.2026,21.2026,21.2026,21.2026,0,0
+DDLS.US,D,20160819,000000,21.2026,21.2026,21.2026,21.2026,0,0
+DDLS.US,D,20160822,000000,21.2026,21.2026,21.2026,21.2026,0,0
+DDLS.US,D,20160823,000000,21.2026,21.2026,21.2026,21.2026,0,0
+DDLS.US,D,20160824,000000,21.3277,21.3277,21.3277,21.3277,187.76267625799,0
+DDLS.US,D,20160825,000000,21.3277,21.3277,21.3277,21.3277,0,0
+DDLS.US,D,20160826,000000,21.3277,21.3277,21.3277,21.3277,0,0
+DDLS.US,D,20160829,000000,21.3277,21.3277,21.3277,21.3277,0,0
+DDLS.US,D,20160830,000000,21.3277,21.3277,21.3277,21.3277,0,0
+DDLS.US,D,20160831,000000,21.3277,21.3277,21.3277,21.3277,0,0
+DDLS.US,D,20160901,000000,21.3277,21.3277,21.3277,21.3277,0,0
+DDLS.US,D,20160902,000000,21.3277,21.3277,21.3277,21.3277,0,0
+DDLS.US,D,20160906,000000,21.3277,21.3277,21.3277,21.3277,0,0
+DDLS.US,D,20160907,000000,21.8812,21.8812,21.8812,21.8812,0,0
+DDLS.US,D,20160908,000000,21.7823,21.7823,21.7658,21.7658,484.88163649042,0
+DDLS.US,D,20160909,000000,21.7658,21.7658,21.7658,21.7658,0,0
+DDLS.US,D,20160912,000000,21.7658,21.7658,21.7658,21.7658,0,0
+DDLS.US,D,20160913,000000,21.7658,21.7658,21.7658,21.7658,0,0
+DDLS.US,D,20160914,000000,21.128,21.128,21.0941,21.1106,1328.782016595,0
+DDLS.US,D,20160915,000000,21.1106,21.1106,21.1106,21.1106,0,0
+DDLS.US,D,20160916,000000,21.1106,21.1106,21.1106,21.1106,0,0
+DDLS.US,D,20160919,000000,21.1106,21.1106,21.1106,21.1106,0,0
+DDLS.US,D,20160920,000000,21.1106,21.1106,21.1106,21.1106,0,0
+DDLS.US,D,20160921,000000,21.1106,21.1106,21.1106,21.1106,0,0
+DDLS.US,D,20160922,000000,21.1106,21.1106,21.1106,21.1106,0,0
+DDLS.US,D,20160923,000000,21.1106,21.1106,21.1106,21.1106,0,0
+DDLS.US,D,20160926,000000,21.1106,21.1106,21.1106,21.1106,0,0
+DDLS.US,D,20160927,000000,21.1106,21.1106,21.1106,21.1106,0,0
+DDLS.US,D,20160928,000000,21.1106,21.1106,21.1106,21.1106,0,0
+DDLS.US,D,20160929,000000,21.6234,21.6234,21.6234,21.6234,186.73101320163,0
+DDLS.US,D,20160930,000000,21.6234,21.6234,21.6234,21.6234,0,0
+DDLS.US,D,20161003,000000,21.6234,21.6234,21.6234,21.6234,0,0
+DDLS.US,D,20161004,000000,21.6234,21.6234,21.6234,21.6234,0,0
+DDLS.US,D,20161005,000000,21.6234,21.6234,21.6234,21.6234,0,0
+DDLS.US,D,20161006,000000,21.8318,21.8318,21.8318,21.8318,481.78664732134,0
+DDLS.US,D,20161007,000000,21.8318,21.8318,21.8318,21.8318,0,0
+DDLS.US,D,20161010,000000,21.8075,21.8075,21.8075,21.8075,5397.6611108891,0
+DDLS.US,D,20161011,000000,21.8075,21.8075,21.8075,21.8075,0,0
+DDLS.US,D,20161012,000000,21.793,21.793,21.793,21.793,0,0
+DDLS.US,D,20161013,000000,21.793,21.793,21.793,21.793,0,0
+DDLS.US,D,20161014,000000,21.793,21.793,21.793,21.793,0,0
+DDLS.US,D,20161017,000000,21.793,21.793,21.793,21.793,0,0
+DDLS.US,D,20161018,000000,21.793,21.793,21.793,21.793,0,0
+DDLS.US,D,20161019,000000,21.8269,21.8269,21.8269,21.8269,242.44081824521,0
+DDLS.US,D,20161020,000000,21.8269,21.8269,21.8269,21.8269,0,0
+DDLS.US,D,20161021,000000,21.8269,21.8269,21.8269,21.8269,0,0
+DDLS.US,D,20161024,000000,21.8269,21.8269,21.8269,21.8269,0,0
+DDLS.US,D,20161025,000000,21.8269,21.8269,21.8269,21.8269,0,0
+DDLS.US,D,20161026,000000,21.8269,21.8269,21.8269,21.8269,0,0
+DDLS.US,D,20161027,000000,21.6835,21.6835,21.6747,21.6835,6721.2848122024,0
+DDLS.US,D,20161028,000000,21.6835,21.6835,21.6835,21.6835,0,0
+DDLS.US,D,20161031,000000,21.6835,21.6835,21.6835,21.6835,0,0
+DDLS.US,D,20161101,000000,21.6835,21.6835,21.6835,21.6835,0,0
+DDLS.US,D,20161102,000000,21.6835,21.6835,21.6835,21.6835,0,0
+DDLS.US,D,20161103,000000,21.6835,21.6835,21.6835,21.6835,0,0
+DDLS.US,D,20161104,000000,21.3248,21.3248,21.2492,21.2492,1720.8139780128,0
+DDLS.US,D,20161107,000000,21.2492,21.2492,21.2492,21.2492,0,0
+DDLS.US,D,20161108,000000,21.2492,21.2492,21.2492,21.2492,0,0
+DDLS.US,D,20161109,000000,21.2492,21.2492,21.2492,21.2492,0,0
+DDLS.US,D,20161110,000000,21.2492,21.2492,21.2492,21.2492,0,0
+DDLS.US,D,20161111,000000,21.4421,21.4421,21.4421,21.4421,357.98708055782,0
+DDLS.US,D,20161114,000000,21.4421,21.4421,21.4421,21.4421,0,0
+DDLS.US,D,20161115,000000,21.4421,21.4421,21.4421,21.4421,0,0
+DDLS.US,D,20161116,000000,21.4421,21.4421,21.4421,21.4421,0,0
+DDLS.US,D,20161117,000000,21.4421,21.4421,21.4421,21.4421,0,0
+DDLS.US,D,20161118,000000,21.4421,21.4421,21.4421,21.4421,0,0
+DDLS.US,D,20161121,000000,21.4421,21.4421,21.4421,21.4421,0,0
+DDLS.US,D,20161122,000000,21.8909,21.8909,21.8909,21.8909,0,0
+DDLS.US,D,20161123,000000,21.8909,21.8909,21.8909,21.8909,0,0
+DDLS.US,D,20161125,000000,21.8909,21.8909,21.8909,21.8909,0,0
+DDLS.US,D,20161128,000000,21.8909,21.8909,21.8909,21.8909,0,0
+DDLS.US,D,20161129,000000,21.8909,21.8909,21.8909,21.8909,0,0
+DDLS.US,D,20161130,000000,21.8909,21.8909,21.8909,21.8909,0,0
+DDLS.US,D,20161201,000000,21.8909,21.8909,21.8909,21.8909,0,0
+DDLS.US,D,20161202,000000,21.8909,21.8909,21.8909,21.8909,0,0
+DDLS.US,D,20161205,000000,21.8909,21.8909,21.8909,21.8909,0,0
+DDLS.US,D,20161206,000000,21.8909,21.8909,21.8909,21.8909,0,0
+DDLS.US,D,20161207,000000,21.8909,21.8909,21.8909,21.8909,0,0
+DDLS.US,D,20161208,000000,21.8909,21.8909,21.8909,21.8909,0,0
+DDLS.US,D,20161209,000000,21.8909,21.8909,21.8909,21.8909,0,0
+DDLS.US,D,20161212,000000,21.8909,21.8909,21.8909,21.8909,0,0
+DDLS.US,D,20161213,000000,21.8909,21.8909,21.8909,21.8909,0,0
+DDLS.US,D,20161214,000000,21.8909,21.8909,21.8909,21.8909,0,0
+DDLS.US,D,20161215,000000,21.8909,21.8909,21.8909,21.8909,0,0
+DDLS.US,D,20161216,000000,21.8909,21.8909,21.8909,21.8909,0,0
+DDLS.US,D,20161219,000000,21.8909,21.8909,21.8909,21.8909,0,0
+DDLS.US,D,20161220,000000,21.8909,21.8909,21.8909,21.8909,0,0
+DDLS.US,D,20161221,000000,22.4909,22.4909,22.4909,22.4909,117.60958842534,0
+DDLS.US,D,20161222,000000,22.4909,22.4909,22.4909,22.4909,0,0
+DDLS.US,D,20161223,000000,22.4909,22.4909,22.4909,22.4909,0,0
+DDLS.US,D,20161227,000000,22.4909,22.4909,22.4909,22.4909,0,0
+DDLS.US,D,20161228,000000,22.6615,22.6945,22.5762,22.5762,1307.1170924114,0
+DDLS.US,D,20161229,000000,22.5762,22.5762,22.5762,22.5762,0,0
+DDLS.US,D,20161230,000000,22.6023,22.6023,22.6023,22.6023,91.818012016272,0
+DDLS.US,D,20170103,000000,22.8195,22.8796,22.8195,22.8796,299.18228634516,0
+DDLS.US,D,20170104,000000,23.0056,23.0056,22.9445,22.963,782.00059672285,0
+DDLS.US,D,20170105,000000,22.963,22.963,22.963,22.963,0,0
+DDLS.US,D,20170106,000000,22.963,22.963,22.963,22.963,0,0
+DDLS.US,D,20170109,000000,23.1297,23.1297,23.1297,23.1297,1188.4758409297,0
+DDLS.US,D,20170110,000000,23.1297,23.1297,23.1297,23.1297,0,0
+DDLS.US,D,20170111,000000,23.1297,23.1297,23.1297,23.1297,0,0
+DDLS.US,D,20170112,000000,23.1297,23.1297,23.1297,23.1297,0,0
+DDLS.US,D,20170113,000000,23.1297,23.1297,23.1297,23.1297,0,0
+DDLS.US,D,20170117,000000,23.1297,23.1297,23.1297,23.1297,0,0
+DDLS.US,D,20170118,000000,23.055,23.055,23.055,23.055,0,0
+DDLS.US,D,20170119,000000,23.055,23.055,23.055,23.055,0,0
+DDLS.US,D,20170120,000000,23.055,23.055,23.055,23.055,0,0
+DDLS.US,D,20170123,000000,23.1054,23.1054,23.1054,23.1054,0,0
+DDLS.US,D,20170124,000000,23.1054,23.1054,23.1054,23.1054,0,0
+DDLS.US,D,20170125,000000,23.1054,23.1054,23.1054,23.1054,0,0
+DDLS.US,D,20170126,000000,23.1054,23.1054,23.1054,23.1054,0,0
+DDLS.US,D,20170127,000000,23.1054,23.1054,23.1054,23.1054,0,0
+DDLS.US,D,20170130,000000,23.1054,23.1054,23.1054,23.1054,0,0
+DDLS.US,D,20170131,000000,23.1054,23.1054,23.1054,23.1054,0,0
+DDLS.US,D,20170201,000000,23.1054,23.1054,23.1054,23.1054,0,0
+DDLS.US,D,20170202,000000,23.1054,23.1054,23.1054,23.1054,0,0
+DDLS.US,D,20170203,000000,23.1054,23.1054,23.1054,23.1054,0,0
+DDLS.US,D,20170206,000000,23.2489,23.2489,23.2489,23.2489,536.46478930855,0
+DDLS.US,D,20170207,000000,23.2489,23.2489,23.2489,23.2489,0,0
+DDLS.US,D,20170208,000000,23.2489,23.2489,23.2489,23.2489,0,0
+DDLS.US,D,20170209,000000,23.2489,23.2489,23.2489,23.2489,0,0
+DDLS.US,D,20170210,000000,23.2489,23.2489,23.2489,23.2489,0,0
+DDLS.US,D,20170213,000000,23.2489,23.2489,23.2489,23.2489,0,0
+DDLS.US,D,20170214,000000,23.2489,23.2489,23.2489,23.2489,0,0
+DDLS.US,D,20170215,000000,23.2489,23.2489,23.2489,23.2489,0,0
+DDLS.US,D,20170216,000000,23.2489,23.2489,23.2489,23.2489,0,0
+DDLS.US,D,20170217,000000,23.2489,23.2489,23.2489,23.2489,0,0
+DDLS.US,D,20170221,000000,23.7539,23.7868,23.7539,23.7868,1307.1170924114,0
+DDLS.US,D,20170222,000000,23.7112,23.7112,23.7112,23.7112,2635.8991090065,0
+DDLS.US,D,20170223,000000,23.7112,23.7112,23.7112,23.7112,0,0
+DDLS.US,D,20170224,000000,23.6269,23.6269,23.5426,23.5426,399.25360281233,0
+DDLS.US,D,20170227,000000,23.592,23.592,23.592,23.592,688.11925859386,0
+DDLS.US,D,20170228,000000,23.6444,23.6444,23.6444,23.6444,116.57792536897,0
+DDLS.US,D,20170301,000000,23.9642,23.9865,23.9642,23.9865,507.5782237304,0
+DDLS.US,D,20170302,000000,23.9865,23.9865,23.9865,23.9865,0,0
+DDLS.US,D,20170303,000000,23.8876,23.8876,23.8828,23.8828,2093.2443413597,0
+DDLS.US,D,20170306,000000,23.8024,23.8372,23.8024,23.8372,2548.2077492156,0
+DDLS.US,D,20170307,000000,23.8004,23.8004,23.7955,23.7965,795.41221645557,0
+DDLS.US,D,20170308,000000,23.7955,23.7955,23.7888,23.7888,1049.2013283208,0
+DDLS.US,D,20170309,000000,23.8004,23.8004,23.8004,23.8004,245.5358074143,0
+DDLS.US,D,20170310,000000,23.9468,23.9468,23.8876,23.9041,1986.9830465544,0
+DDLS.US,D,20170313,000000,24.0543,24.0543,24.0543,24.0543,676.77096497387,0
+DDLS.US,D,20170314,000000,24.0543,24.0543,24.0543,24.0543,0,0
+DDLS.US,D,20170315,000000,23.9865,23.9865,23.9865,23.9865,596.30124657759,0
+DDLS.US,D,20170316,000000,24.1232,24.1232,24.1009,24.1009,2104.5926349797,0
+DDLS.US,D,20170317,000000,24.2501,24.2501,24.2434,24.2434,1773.4287938873,0
+DDLS.US,D,20170320,000000,24.2579,24.2918,24.2182,24.221,6909.0474884604,0
+DDLS.US,D,20170321,000000,24.2501,24.2501,24.2501,24.2501,596.30124657759,0
+DDLS.US,D,20170322,000000,23.9807,23.9807,23.9739,23.9749,2144.8274941779,0
+DDLS.US,D,20170323,000000,24.064,24.064,24.033,24.033,2966.0312870425,0
+DDLS.US,D,20170324,000000,24.033,24.033,24.033,24.033,0,0
+DDLS.US,D,20170327,000000,24.0515,24.0515,23.9167,24.034,2966.0312870425,0
+DDLS.US,D,20170328,000000,24.1532,24.2202,24.1281,24.2202,1444.3282789076,0
+DDLS.US,D,20170329,000000,24.1125,24.2036,24.1125,24.191,2758.6670127136,0
+DDLS.US,D,20170330,000000,24.1629,24.2123,24.1629,24.2036,935.71839212088,0
+DDLS.US,D,20170331,000000,24.1455,24.1532,24.13,24.1416,4130.7788776759,0
+DDLS.US,D,20170403,000000,24.255,24.255,24.0195,24.0621,2147.9224833469,0
+DDLS.US,D,20170404,000000,24.0059,24.0941,23.9991,24.0912,3180.6172027659,0
+DDLS.US,D,20170405,000000,24.1397,24.1397,24.0515,24.0515,1947.7798504126,0
+DDLS.US,D,20170406,000000,23.9914,24.0427,23.9914,23.9914,791.28556423012,0
+DDLS.US,D,20170407,000000,24.1455,24.1455,24.0369,24.064,1715.655662731,0
+DDLS.US,D,20170410,000000,24.1203,24.1203,24.1203,24.1203,207.36427432888,0
+DDLS.US,D,20170411,000000,24.1203,24.1203,24.1203,24.1203,10.316630563626,0
+DDLS.US,D,20170412,000000,24.0214,24.035,24.0214,24.0282,1074.9929047298,0
+DDLS.US,D,20170413,000000,23.9817,23.9875,23.9517,23.9875,2353.2234315631,0
+DDLS.US,D,20170417,000000,23.9845,24.0175,23.9807,24.0078,1102.8478072516,0
+DDLS.US,D,20170418,000000,23.9517,23.9517,23.8314,23.8925,3038.2477009879,0
+DDLS.US,D,20170419,000000,23.8925,23.8925,23.8925,23.8925,0,0
+DDLS.US,D,20170420,000000,24.2036,24.2036,24.0941,24.1203,899.61018514819,0
+DDLS.US,D,20170421,000000,24.0941,24.1203,24.0767,24.1203,1913.7349695526,0
+DDLS.US,D,20170424,000000,24.4488,24.4664,24.411,24.4664,1521.7030081348,0
+DDLS.US,D,20170425,000000,24.6592,24.6669,24.6592,24.6669,2187.1256794887,0
+DDLS.US,D,20170426,000000,24.7193,24.7193,24.7067,24.7193,1257.597265706,0
+DDLS.US,D,20170427,000000,24.8763,24.8763,24.7232,24.7707,1022.3780888553,0
+DDLS.US,D,20170428,000000,24.8114,24.8114,24.8114,24.8114,960.47830547359,0
+DDLS.US,D,20170501,000000,24.9297,24.9645,24.9026,24.9297,3174.4272244277,0
+DDLS.US,D,20170502,000000,25.108,25.1322,25.108,25.1274,876.91359790821,0
+DDLS.US,D,20170503,000000,25.0324,25.0712,25.0236,25.0712,1906.5133281581,0
+DDLS.US,D,20170504,000000,25.1254,25.1254,25.1254,25.1254,177.44604569437,0
+DDLS.US,D,20170505,000000,25.2921,25.2921,25.2921,25.2921,149.59114317258,0
+DDLS.US,D,20170508,000000,25.3562,25.3562,25.3562,25.3562,361.08206972691,0
+DDLS.US,D,20170509,000000,25.5471,25.5626,25.5471,25.5626,1276.1672007205,0
+DDLS.US,D,20170510,000000,25.5626,25.5626,25.5626,25.5626,0,0
+DDLS.US,D,20170511,000000,25.4347,25.4347,25.4288,25.4288,753.1140311447,0
+DDLS.US,D,20170512,000000,25.4288,25.4288,25.4288,25.4288,0,0
+DDLS.US,D,20170515,000000,25.6324,25.6324,25.4657,25.4657,622.09282298665,0
+DDLS.US,D,20170516,000000,25.6973,25.6973,25.6973,25.6973,239.34582907612,0
+DDLS.US,D,20170517,000000,25.4424,25.4424,25.0944,25.0944,4495.9875996282,0
+DDLS.US,D,20170518,000000,24.9907,25.1332,24.9742,25.1332,900.64184820455,0
+DDLS.US,D,20170519,000000,25.3416,25.3416,25.3329,25.3329,1067.7712633353,0
+DDLS.US,D,20170522,000000,25.5626,25.5626,25.3803,25.4007,2043.7245146543,0
+DDLS.US,D,20170523,000000,25.487,25.487,25.4782,25.4802,1272.0405484951,0
+DDLS.US,D,20170524,000000,25.5122,25.5568,25.487,25.5383,3171.3322352586,0
+DDLS.US,D,20170525,000000,25.5383,25.5568,25.5383,25.5568,1472.1831814294,0
+DDLS.US,D,20170526,000000,25.6324,25.6324,25.4424,25.4424,451.86841868682,0
+DDLS.US,D,20170530,000000,25.613,25.613,25.613,25.613,0,0
+DDLS.US,D,20170531,000000,25.6973,25.6973,25.5568,25.5733,7545.5835942361,0
+DDLS.US,D,20170601,000000,25.74,25.8175,25.7361,25.8175,4525.9058282627,0
+DDLS.US,D,20170602,000000,25.8854,25.9668,25.8854,25.9668,1782.7137613946,0
+DDLS.US,D,20170605,000000,26.0841,26.0841,25.8854,25.8854,900.64184820455,0
+DDLS.US,D,20170606,000000,25.8932,25.8932,25.74,25.74,1762.0805002673,0
+DDLS.US,D,20170607,000000,25.6876,25.7555,25.6876,25.7555,2198.4739731087,0
+DDLS.US,D,20170608,000000,25.7313,25.7467,25.7313,25.7467,1073.9612416735,0
+DDLS.US,D,20170609,000000,25.6809,25.6809,25.6809,25.6809,213.55425266706,0
+DDLS.US,D,20170612,000000,25.4705,25.4705,25.4705,25.4705,1186.412514817,0
+DDLS.US,D,20170613,000000,25.7555,25.7914,25.7555,25.7914,1903.418338989,0
+DDLS.US,D,20170614,000000,25.8766,25.8766,25.7827,25.7827,669.54932357933,0
+DDLS.US,D,20170615,000000,25.5286,25.5286,25.5286,25.5286,361.08206972691,0
+DDLS.US,D,20170616,000000,25.6479,25.7467,25.6421,25.7467,568.4463440558,0
+DDLS.US,D,20170619,000000,25.8243,25.8331,25.8243,25.8243,1016.1881105172,0
+DDLS.US,D,20170620,000000,25.6644,25.6809,25.6644,25.6809,501.38824539223,0
+DDLS.US,D,20170621,000000,25.8331,25.8331,25.8331,25.8331,83.564707565371,0
+DDLS.US,D,20170622,000000,25.8331,25.8331,25.8331,25.8331,0,0
+DDLS.US,D,20170623,000000,25.6896,25.6896,25.6896,25.6896,198.07930682162,0
+DDLS.US,D,20170626,000000,25.9911,25.9911,25.9911,25.9911,0,0
+DDLS.US,D,20170627,000000,25.6712,25.6712,25.6654,25.6654,671.61264969206,0
+DDLS.US,D,20170628,000000,25.8146,25.8631,25.8146,25.8631,1991.1096987798,0
+DDLS.US,D,20170629,000000,25.8224,25.8224,25.5733,25.6528,1314.338733806,0
+DDLS.US,D,20170630,000000,25.7691,25.8573,25.7651,25.8573,4414.4862181756,0
+DDLS.US,D,20170703,000000,25.8059,25.8059,25.7594,25.7594,1210.1407651133,0
+DDLS.US,D,20170705,000000,25.774,25.8059,25.774,25.8059,2098.4026566415,0
+DDLS.US,D,20170706,000000,25.7012,25.7022,25.7012,25.7022,903.73683737364,0
+DDLS.US,D,20170707,000000,25.7274,25.7274,25.7216,25.7216,971.82659909357,0
+DDLS.US,D,20170710,000000,25.8059,25.8059,25.8059,25.8059,406.47524420687,0
+DDLS.US,D,20170711,000000,25.7594,25.8573,25.7526,25.8389,758.27234642651,0
+DDLS.US,D,20170712,000000,25.8389,25.8389,25.8389,25.8389,0,0
+DDLS.US,D,20170713,000000,25.9911,25.9911,25.9911,25.9911,203.23762210343,0
+DDLS.US,D,20170714,000000,26.1626,26.2043,26.1626,26.1965,412.66522254504,0
+DDLS.US,D,20170717,000000,26.2808,26.2808,26.1965,26.1965,1180.2225364788,0
+DDLS.US,D,20170718,000000,26.2808,26.2808,26.2102,26.2102,872.78694568276,0
+DDLS.US,D,20170719,000000,26.3071,26.3071,26.3071,26.3071,259.97909020338,0
+DDLS.US,D,20170720,000000,26.3913,26.3913,26.3913,26.3913,184.66768708891,0
+DDLS.US,D,20170721,000000,26.3245,26.3245,26.3245,26.3245,233.15585073795,0
+DDLS.US,D,20170724,000000,26.3633,26.3681,26.3633,26.3681,451.86841868682,0
+DDLS.US,D,20170725,000000,26.4176,26.4176,26.4176,26.4176,250.69412269611,0
+DDLS.US,D,20170726,000000,26.5165,26.5165,26.5096,26.5096,1022.3780888553,0
+DDLS.US,D,20170727,000000,26.4757,26.4844,26.4757,26.4844,2024.1229165834,0
+DDLS.US,D,20170728,000000,26.4573,26.4757,26.4573,26.4757,2684.3872726555,0
+DDLS.US,D,20170731,000000,26.4912,26.4912,26.4505,26.4505,1266.8822332133,0
+DDLS.US,D,20170801,000000,26.6269,26.6269,26.595,26.6104,1981.8247312726,0
+DDLS.US,D,20170802,000000,26.6191,26.6686,26.6191,26.6686,2763.8253279954,0
+DDLS.US,D,20170803,000000,26.6191,26.6269,26.5998,26.5998,2473.9280091575,0
+DDLS.US,D,20170804,000000,26.6288,26.6705,26.6288,26.6579,1893.1017084254,0
+DDLS.US,D,20170807,000000,26.7558,26.7558,26.7558,26.7558,0,0
+DDLS.US,D,20170808,000000,26.7122,26.7122,26.6735,26.6822,6337.5061552355,0
+DDLS.US,D,20170809,000000,26.5019,26.5455,26.5019,26.5455,1200.8557976061,0
+DDLS.US,D,20170810,000000,26.2741,26.2974,26.2198,26.2304,5367.7428822546,0
+DDLS.US,D,20170811,000000,26.1626,26.1626,26.1626,26.1626,387.90530919234,0
+DDLS.US,D,20170814,000000,26.339,26.3488,26.3206,26.3245,2107.6876241488,0
+DDLS.US,D,20170815,000000,26.2634,26.2634,26.2499,26.2499,2706.0521968391,0
+DDLS.US,D,20170816,000000,26.4757,26.4757,26.3991,26.4253,5172.7585646021,0
+DDLS.US,D,20170817,000000,26.2877,26.2877,26.2683,26.2683,2151.017472516,0
+DDLS.US,D,20170818,000000,26.2401,26.2537,26.2304,26.246,2247.9937998141,0
+DDLS.US,D,20170821,000000,26.2537,26.2537,26.2383,26.2401,2428.5348346776,0
+DDLS.US,D,20170822,000000,26.3826,26.4253,26.3826,26.4253,1297.8321249042,0
+DDLS.US,D,20170823,000000,26.339,26.3488,26.339,26.339,4399.0112723301,0
+DDLS.US,D,20170824,000000,26.3264,26.3729,26.3264,26.3545,3658.2771978618,0
+DDLS.US,D,20170825,000000,26.4932,26.4932,26.4932,26.4932,711.8475088902,0
+DDLS.US,D,20170828,000000,26.4505,26.467,26.4398,26.467,1527.892986473,0
+DDLS.US,D,20170829,000000,26.4427,26.4427,26.4408,26.4427,2309.8935831959,0
+DDLS.US,D,20170830,000000,26.4088,26.4757,26.3991,26.4757,1326.7186904823,0
+DDLS.US,D,20170831,000000,26.562,26.5697,26.5455,26.5697,1091.4995136316,0
+DDLS.US,D,20170901,000000,26.781,26.7975,26.7723,26.7975,1777.5554461128,0
+DDLS.US,D,20170905,000000,26.5533,26.5533,26.4573,26.4932,2134.5108636142,0
+DDLS.US,D,20170906,000000,26.595,26.688,26.595,26.6686,1756.9221849855,0
+DDLS.US,D,20170907,000000,26.7888,26.7888,26.7723,26.781,825.33044509008,0
+DDLS.US,D,20170908,000000,26.7888,26.9361,26.7888,26.8072,6591.2952671007,0
+DDLS.US,D,20170911,000000,26.8925,26.9855,26.8829,26.9187,4001.8209956305,0
+DDLS.US,D,20170912,000000,27.8027,27.8027,26.9438,26.9652,2352.1917685067,0
+DDLS.US,D,20170913,000000,26.9855,26.9942,26.9245,26.9245,6211.6432623592,0
+DDLS.US,D,20170914,000000,26.9003,26.9526,26.9003,26.9526,350.76543916329,0
+DDLS.US,D,20170915,000000,26.9855,27.0039,26.9526,26.9972,3729.4619487508,0
+DDLS.US,D,20170918,000000,27.097,27.1048,27.0215,27.0515,4462.9743818246,0
+DDLS.US,D,20170919,000000,27.1562,27.1562,27.1562,27.1562,589.07960518305,0
+DDLS.US,D,20170920,000000,27.3084,27.3084,27.1785,27.1959,1277.1988637769,0
+DDLS.US,D,20170921,000000,27.1959,27.1959,27.1959,27.1959,0,0
+DDLS.US,D,20170922,000000,27.1988,27.1998,27.1571,27.1601,2641.0574242883,0
+DDLS.US,D,20170925,000000,27.1658,27.1726,27.1048,27.1145,1193.6341562115,0
+DDLS.US,D,20170926,000000,27.0166,27.0243,27.0166,27.0166,735.57575918654,0
+DDLS.US,D,20170927,000000,27.161,27.161,27.161,27.161,0,0
+DDLS.US,D,20170928,000000,27.2715,27.2724,27.2376,27.2628,2038.5661993725,0
+DDLS.US,D,20170929,000000,27.4421,27.4421,27.3869,27.4344,2322.2735398722,0
+DDLS.US,D,20171002,000000,27.4072,27.4761,27.4072,27.4761,1470.1198553167,0
+DDLS.US,D,20171003,000000,27.4761,27.5099,27.4692,27.5099,1841.5185556072,0
+DDLS.US,D,20171004,000000,27.4838,27.5022,27.4761,27.4935,2792.7118935736,0
+DDLS.US,D,20171005,000000,27.4692,27.4935,27.4692,27.4761,2696.7672293318,0
+DDLS.US,D,20171006,000000,27.4169,27.4169,27.3927,27.3927,1395.8401152586,0
+DDLS.US,D,20171009,000000,27.3927,27.3927,27.3927,27.3927,0,0
+DDLS.US,D,20171010,000000,27.6388,27.6786,27.6301,27.6786,1317.433722975,0
+DDLS.US,D,20171011,000000,27.7678,27.7678,27.6942,27.7349,2101.4976458106,0
+DDLS.US,D,20171012,000000,27.7678,27.7678,27.7678,27.7678,361.08206972691,0
+DDLS.US,D,20171013,000000,27.9423,27.9548,27.9307,27.9307,825.33044509008,0
+DDLS.US,D,20171016,000000,28.0489,28.0489,27.9617,27.9655,2495.5929333411,0
+DDLS.US,D,20171017,000000,27.9811,27.9811,27.8512,27.9044,2628.6774676119,0
+DDLS.US,D,20171018,000000,27.9044,27.92,27.8957,27.92,2410.9965627194,0
+DDLS.US,D,20171019,000000,27.7678,27.7678,27.7678,27.7678,778.90560755377,0
+DDLS.US,D,20171020,000000,27.7745,27.792,27.7668,27.792,920.24344627544,0
+DDLS.US,D,20171023,000000,27.792,27.792,27.7077,27.7077,2652.4057179083,0
+DDLS.US,D,20171024,000000,27.8783,27.8783,27.8783,27.8783,0,0
+DDLS.US,D,20171025,000000,27.7251,27.7251,27.7251,27.7251,618.99783381756,0
+DDLS.US,D,20171026,000000,27.8249,27.8249,27.8231,27.8231,973.8899252063,0
+DDLS.US,D,20171027,000000,27.8008,27.8434,27.8008,27.8434,6327.1895246719,0
+DDLS.US,D,20171030,000000,27.8434,27.8434,27.8434,27.8434,34.044880859966,0
+DDLS.US,D,20171031,000000,27.9093,27.9811,27.8957,27.9811,975.95325131902,0
+DDLS.US,D,20171101,000000,28.0663,28.0663,28.0615,28.0615,782.00059672285,0
+DDLS.US,D,20171102,000000,28.0721,28.1003,28.0673,28.0944,2982.5378959443,0
+DDLS.US,D,20171103,000000,28.0412,28.0906,28.0382,28.0818,3945.0795275306,0
+DDLS.US,D,20171106,000000,28.0818,28.0818,28.0818,28.0818,4050.3091592796,0
+DDLS.US,D,20171107,000000,28.0586,28.0586,28.0586,28.0586,662.32768218479,0
+DDLS.US,D,20171108,000000,28.1071,28.1332,28.0412,28.1332,2303.7036048577,0
+DDLS.US,D,20171109,000000,27.8356,27.8356,27.6835,27.7804,11737.230592238,0
+DDLS.US,D,20171110,000000,27.7077,27.7503,27.6709,27.7503,7545.5835942361,0
+DDLS.US,D,20171113,000000,27.4217,27.5971,27.4217,27.5971,12710.088854387,0
+DDLS.US,D,20171114,000000,27.4421,27.5099,27.4344,27.4761,4530.0324804882,0
+DDLS.US,D,20171115,000000,27.1,27.2299,27.099,27.2299,2725.65379491,0
+DDLS.US,D,20171116,000000,27.3897,27.5449,27.3897,27.5186,8290.4443209299,0
+DDLS.US,D,20171117,000000,27.3054,27.4605,27.2821,27.3403,19772.854138246,0
+DDLS.US,D,20171120,000000,27.3403,27.4508,27.3403,27.4508,4036.8975395469,0
+DDLS.US,D,20171121,000000,27.6147,27.6311,27.6117,27.6311,4766.2833203952,0
+DDLS.US,D,20171122,000000,27.699,27.699,27.6815,27.6863,1600.1094004184,0
+DDLS.US,D,20171124,000000,27.8182,27.8356,27.8095,27.8356,7976.8187517957,0
+DDLS.US,D,20171127,000000,27.6631,27.7407,27.6457,27.6863,23704.522046044,0
+DDLS.US,D,20171128,000000,27.6728,27.7678,27.6544,27.7319,2109.7509502615,0
+DDLS.US,D,20171129,000000,27.8492,27.9131,27.8279,27.8783,21394.628462847,0
+DDLS.US,D,20171130,000000,27.886,27.9558,27.886,27.9335,5104.6688028822,0
+DDLS.US,D,20171201,000000,27.8696,27.8783,27.7251,27.8783,8106.8082968973,0
+DDLS.US,D,20171204,000000,27.8182,27.8957,27.792,27.8182,18877.370605323,0
+DDLS.US,D,20171205,000000,27.7775,27.7843,27.7251,27.7319,7175.2165570019,0
+DDLS.US,D,20171206,000000,27.5991,27.5991,27.5991,27.5991,369.33537417781,0
+DDLS.US,D,20171207,000000,27.7126,27.7503,27.7126,27.7503,6200.2949687393,0
+DDLS.US,D,20171208,000000,27.9131,27.9131,27.8182,27.8715,12786.431920558,0
+DDLS.US,D,20171211,000000,27.8957,28.0246,27.8899,27.9471,27948.78385992,0
+DDLS.US,D,20171212,000000,27.886,27.9287,27.8744,27.9287,6970.9472718421,0
+DDLS.US,D,20171213,000000,27.9548,28.1681,27.9442,28.1516,22738.885425288,0
+DDLS.US,D,20171214,000000,27.9655,27.9655,27.9044,27.9374,7262.9079167927,0
+DDLS.US,D,20171215,000000,28.0315,28.0324,27.9888,27.9965,7050.385327182,0
+DDLS.US,D,20171218,000000,28.203,28.3164,28.203,28.2844,61951.366534574,0
+DDLS.US,D,20171219,000000,28.1759,28.2602,28.1584,28.2524,21047.98967591,0
+DDLS.US,D,20171220,000000,28.2698,28.3319,28.2379,28.3319,37896.079049367,0
+DDLS.US,D,20171221,000000,28.3155,28.4143,28.3155,28.4143,13477.646168321,0
+DDLS.US,D,20171222,000000,28.3726,28.4948,28.3649,28.4774,19942.046879489,0
+DDLS.US,D,20171226,000000,28.4695,28.4695,28.4695,28.4695,540.591441534,0
+DDLS.US,D,20171227,000000,28.5636,28.6062,28.549,28.549,31535.876306892,0
+DDLS.US,D,20171228,000000,28.6402,28.6499,28.6081,28.6081,6437.5774717027,0
+DDLS.US,D,20171229,000000,28.6576,28.6906,28.6411,28.6819,97176.469931019,0
+DDLS.US,D,20180102,000000,28.739,28.8379,28.739,28.8379,4669.3069930971,0
+DDLS.US,D,20180103,000000,28.93,29.0599,28.9261,29.0521,10243.382486624,0
+DDLS.US,D,20180104,000000,29.1898,29.2227,29.1461,29.1898,2837.0734049972,0
+DDLS.US,D,20180105,000000,29.2227,29.2808,29.2227,29.2808,609.7128663103,0
+DDLS.US,D,20180108,000000,29.3429,29.3603,29.3168,29.3603,4282.4333469612,0
+DDLS.US,D,20180109,000000,29.3081,29.3526,29.3081,29.3526,1340.130310215,0
+DDLS.US,D,20180110,000000,29.2392,29.2392,29.2392,29.2392,378.62034168508,0
+DDLS.US,D,20180111,000000,29.2392,29.2392,29.2392,29.2392,486.94496260315,0
+DDLS.US,D,20180112,000000,29.4883,29.4883,29.4883,29.4883,424.01351616503,0
+DDLS.US,D,20180116,000000,29.4699,29.4699,29.2905,29.3081,3336.3983242767,0
+DDLS.US,D,20180117,000000,29.3749,29.4699,29.3749,29.4699,2635.8991090065,0
+DDLS.US,D,20180118,000000,29.2992,29.3429,29.2411,29.3429,4119.4305840559,0
+DDLS.US,D,20180119,000000,29.5048,29.5048,29.4689,29.4689,1706.3706952237,0
+DDLS.US,D,20180122,000000,29.5455,29.5455,29.5367,29.5367,1165.7792536897,0
+DDLS.US,D,20180123,000000,29.5891,29.6259,29.5891,29.6144,12905.07317204,0
+DDLS.US,D,20180124,000000,29.6502,29.6502,29.53,29.5998,1918.8932848344,0
+DDLS.US,D,20180125,000000,29.6405,29.6405,29.5543,29.5543,622.09282298665,0
+DDLS.US,D,20180126,000000,29.6502,29.7364,29.6502,29.7267,4799.2965381988,0
+DDLS.US,D,20180129,000000,29.53,29.53,29.53,29.53,470.43835370135,0
+DDLS.US,D,20180130,000000,29.2654,29.2654,29.2567,29.2567,2622.4874892737,0
+DDLS.US,D,20180131,000000,29.3168,29.3168,29.2411,29.2576,7439.3222994307,0
+DDLS.US,D,20180201,000000,29.3953,29.3953,29.3953,29.3953,672.64431274842,0
+DDLS.US,D,20180202,000000,28.9823,28.9823,28.9823,28.9823,1721.8456410692,0
+DDLS.US,D,20180205,000000,28.4094,28.5636,28.204,28.204,2803.0285241372,0
+DDLS.US,D,20180206,000000,27.8957,28.1778,25.9697,28.1778,1641.3759226729,0
+DDLS.US,D,20180207,000000,28.2127,28.2127,28.1294,28.1294,616.93450770484,0
+DDLS.US,D,20180208,000000,27.7678,27.7678,27.4411,27.4411,2389.3316385358,0
+DDLS.US,D,20180209,000000,27.3539,27.3539,27.3539,27.3539,11.348293619989,0
+DDLS.US,D,20180212,000000,27.6117,27.6117,27.6117,27.6117,710.81584583383,0
+DDLS.US,D,20180213,000000,27.5584,27.6631,27.5584,27.6631,2256.247104265,0
+DDLS.US,D,20180214,000000,27.8686,27.8686,27.8686,27.8686,221.80755711796,0
+DDLS.US,D,20180215,000000,27.9898,28.0333,27.8929,27.8929,1192.6024931552,0
+DDLS.US,D,20180216,000000,28.1846,28.2825,28.0731,28.2534,24323.519879862,0
+DDLS.US,D,20180220,000000,28.3503,28.3503,28.3503,28.3503,62.931446438119,0
+DDLS.US,D,20180221,000000,28.3077,28.3077,28.3077,28.3077,786.1272489483,0
+DDLS.US,D,20180222,000000,28.2301,28.2301,28.2301,28.2301,840.80539093552,0
+DDLS.US,D,20180223,000000,28.5268,28.5268,28.5268,28.5268,669.54932357933,0
+DDLS.US,D,20180226,000000,28.5268,28.5268,28.5268,28.5268,31.981554747241,0
+DDLS.US,D,20180227,000000,28.5268,28.5268,28.5268,28.5268,10.316630563626,0
+DDLS.US,D,20180228,000000,28.2457,28.2457,28.2457,28.2457,798.50720562466,0
+DDLS.US,D,20180301,000000,28.0333,28.0333,27.5933,27.5963,936.75005517725,0
+DDLS.US,D,20180302,000000,27.6631,27.792,27.6379,27.792,1980.7930682162,0
+DDLS.US,D,20180305,000000,27.792,27.792,27.792,27.792,166.09775207438,0
+DDLS.US,D,20180306,000000,27.792,27.792,27.792,27.792,86.659696734459,0
+DDLS.US,D,20180307,000000,28.0256,28.0256,28.0256,28.0256,174.35105652528,0
+DDLS.US,D,20180308,000000,28.1429,28.2214,28.1429,28.2214,2043.7245146543,0
+DDLS.US,D,20180309,000000,28.2214,28.2214,28.2214,28.2214,139.27451260895,0
+DDLS.US,D,20180312,000000,28.4094,28.424,28.3823,28.4007,1189.5075039861,0
+DDLS.US,D,20180313,000000,28.4007,28.4007,28.4007,28.4007,1130.7027097734,0
+DDLS.US,D,20180314,000000,28.4007,28.4007,28.4007,28.4007,139.27451260895,0
+DDLS.US,D,20180315,000000,28.3503,28.3746,28.2214,28.2214,8054.1934810229,0
+DDLS.US,D,20180316,000000,28.1594,28.1604,28.1594,28.1604,432.26682061593,0
+DDLS.US,D,20180319,000000,28.1342,28.1342,28.1342,28.1342,16.506608901802,0
+DDLS.US,D,20180320,000000,28.0925,28.0925,28.0925,28.0925,3.0949891690878,0
+DDLS.US,D,20180321,000000,28.0925,28.0925,28.0925,28.0925,4.1266522254504,0
+DDLS.US,D,20180322,000000,28.0925,28.0925,28.0925,28.0925,349.73377610692,0
+DDLS.US,D,20180323,000000,27.5836,27.5836,27.4828,27.5778,3053.7226468333,0
+DDLS.US,D,20180326,000000,27.5342,27.7407,27.5342,27.7407,5791.7563984197,0
+DDLS.US,D,20180327,000000,27.7407,27.7407,27.7407,27.7407,1130.7027097734,0
+DDLS.US,D,20180328,000000,27.7174,27.7174,27.7174,27.7174,118.6412514817,0
+DDLS.US,D,20180329,000000,27.8609,28.0499,27.8609,28.0499,1089.4361875189,0
+DDLS.US,D,20180402,000000,27.6815,27.6815,27.4082,27.4082,2204.6639514469,0
+DDLS.US,D,20180403,000000,27.57,27.6815,27.57,27.6815,705.65753055202,0
+DDLS.US,D,20180404,000000,27.635,27.6457,27.6341,27.6341,7125.6967302965,0
+DDLS.US,D,20180405,000000,27.792,27.792,27.792,27.792,8.2533044509008,0
+DDLS.US,D,20180406,000000,27.9044,27.9044,27.7367,27.7367,1137.924351168,0
+DDLS.US,D,20180409,000000,28.0333,28.0333,28.0333,28.0333,753.1140311447,0
+DDLS.US,D,20180410,000000,28.1051,28.1051,28.1051,28.1051,385.84198307961,0
+DDLS.US,D,20180411,000000,28.0731,28.0731,28.0731,28.0731,387.90530919234,0
+DDLS.US,D,20180412,000000,28.0838,28.0838,28.0828,28.0828,928.49675072634,0
+DDLS.US,D,20180413,000000,28.1681,28.1681,28.1681,28.1681,385.84198307961,0
+DDLS.US,D,20180416,000000,28.2214,28.2263,28.2214,28.2263,1782.7137613946,0
+DDLS.US,D,20180417,000000,28.2835,28.2835,28.2835,28.2835,371.39870029054,0
+DDLS.US,D,20180418,000000,28.2835,28.2835,28.2835,28.2835,115.54626231261,0
+DDLS.US,D,20180419,000000,28.2835,28.2835,28.2835,28.2835,24.759913352703,0
+DDLS.US,D,20180420,000000,28.2835,28.2835,28.2835,28.2835,5.158315281813,0
+DDLS.US,D,20180423,000000,28.4094,28.4094,28.4094,28.4094,6.1899783381756,0
+DDLS.US,D,20180424,000000,28.1167,28.1167,28.1167,28.1167,181.57269791982,0
+DDLS.US,D,20180425,000000,28.1128,28.1128,28.0828,28.0828,851.12202149915,0
+DDLS.US,D,20180426,000000,28.3581,28.3736,28.3581,28.3736,451.86841868682,0
+DDLS.US,D,20180427,000000,28.3736,28.3736,28.3736,28.3736,88.723022847184,0
+DDLS.US,D,20180430,000000,28.1856,28.2534,28.1856,28.2534,984.20655576992,0
+DDLS.US,D,20180501,000000,28.1167,28.1429,28.1167,28.1429,370.36703723418,0
+DDLS.US,D,20180502,000000,28.3746,28.4173,28.3562,28.3746,11203.860792098,0
+DDLS.US,D,20180503,000000,28.3746,28.3746,28.3746,28.3746,115.54626231261,0
+DDLS.US,D,20180504,000000,28.3746,28.3746,28.3746,28.3746,43.329848367229,0
+DDLS.US,D,20180507,000000,28.4879,28.4879,28.4879,28.4879,240.37749213249,0
+DDLS.US,D,20180508,000000,28.4879,28.4879,28.4879,28.4879,66.026435607207,0
+DDLS.US,D,20180509,000000,28.5122,28.5122,28.5122,28.5122,69.121424776295,0
+DDLS.US,D,20180510,000000,28.583,28.583,28.583,28.583,494.16660399769,0
+DDLS.US,D,20180511,000000,28.583,28.583,28.583,28.583,168.1610781871,0
+DDLS.US,D,20180514,000000,28.6731,28.6731,28.6731,28.6731,314.65723219059,0
+DDLS.US,D,20180515,000000,28.6731,28.6731,28.6731,28.6731,2.0633261127252,0
+DDLS.US,D,20180516,000000,28.6411,28.7768,28.6402,28.6993,8675.2546409531,0
+DDLS.US,D,20180517,000000,28.6993,28.6993,28.6993,28.6993,115.54626231261,0
+DDLS.US,D,20180518,000000,28.6993,28.6993,28.6993,28.6993,396.15861364324,0
+DDLS.US,D,20180521,000000,28.6963,28.7429,28.6906,28.6906,2905.1631667171,0
+DDLS.US,D,20180522,000000,28.709,28.709,28.709,28.709,759.30400948288,0
+DDLS.US,D,20180523,000000,28.4337,28.4841,28.391,28.4841,5084.0355417549,0
+DDLS.US,D,20180524,000000,28.4511,28.4511,28.4511,28.4511,327.03718886695,0
+DDLS.US,D,20180525,000000,28.2457,28.3784,28.2389,28.2902,2000.3946662871,0
+DDLS.US,D,20180529,000000,27.7319,27.7319,27.7319,27.7319,281.64401438699,0
+DDLS.US,D,20180530,000000,28.1681,28.1681,28.1681,28.1681,631.37779049391,0
+DDLS.US,D,20180531,000000,27.9471,28.0333,27.9471,27.9655,758.27234642651,0
+DDLS.US,D,20180601,000000,28.2389,29.1539,28.2127,28.2708,21108.857796235,0
+DDLS.US,D,20180604,000000,28.391,28.391,28.391,28.391,278.5490252179,0
+DDLS.US,D,20180605,000000,28.3746,28.3746,28.3746,28.3746,1068.8029263917,0
+DDLS.US,D,20180606,000000,28.5733,28.583,28.5733,28.583,446.71010340501,0
+DDLS.US,D,20180607,000000,28.5636,28.5636,28.424,28.4598,5098.478824544,0
+DDLS.US,D,20180608,000000,28.4744,28.4744,28.4744,28.4744,479.72332120861,0
+DDLS.US,D,20180611,000000,28.4744,28.4744,28.4744,28.4744,15.474945845439,0
+DDLS.US,D,20180612,000000,28.5549,28.5549,28.5549,28.5549,157.84444762348,0
+DDLS.US,D,20180613,000000,28.4695,28.5055,28.4695,28.5055,587.01627907032,0
+DDLS.US,D,20180614,000000,28.5035,28.5452,28.5035,28.5287,478.69165815225,0
+DDLS.US,D,20180615,000000,28.5287,28.5287,28.5287,28.5287,181.57269791982,0
+DDLS.US,D,20180618,000000,28.1729,28.2127,28.1681,28.2127,4091.5756815341,0
+DDLS.US,D,20180619,000000,28.2127,28.2127,28.2127,28.2127,165.06608901802,0
+DDLS.US,D,20180620,000000,27.9335,27.9335,27.9335,27.9335,465.28003841953,0
+DDLS.US,D,20180621,000000,27.76,27.76,27.6922,27.76,449.8050925741,0
+DDLS.US,D,20180622,000000,27.9131,28.0159,27.9131,27.9975,2942.3030367461,0
+DDLS.US,D,20180625,000000,27.6088,27.6088,27.6088,27.6088,138.24284955259,0
+DDLS.US,D,20180626,000000,27.6088,27.6088,27.6088,27.6088,51.58315281813,0
+DDLS.US,D,20180627,000000,27.6088,27.6088,27.6088,27.6088,66.026435607207,0
+DDLS.US,D,20180628,000000,27.6088,27.6088,27.6088,27.6088,5.158315281813,0
+DDLS.US,D,20180629,000000,27.5216,27.5216,27.5216,27.5216,916.11679404999,0
+DDLS.US,D,20180702,000000,27.2977,27.2977,27.2977,27.2977,320.84721052877,0
+DDLS.US,D,20180703,000000,27.2696,27.2705,27.2696,27.2696,7269.0978951309,0
+DDLS.US,D,20180705,000000,27.2444,27.2444,27.2444,27.2444,1.0316630563626,0
+DDLS.US,D,20180706,000000,27.3054,27.3142,27.2841,27.2841,1890.0067192563,0
+DDLS.US,D,20180709,000000,27.4779,27.4954,27.4625,27.4625,5906.2709976759,0
+DDLS.US,D,20180710,000000,27.5303,27.5303,27.5303,27.5303,672.64431274842,0
+DDLS.US,D,20180711,000000,27.3559,27.3559,27.2802,27.2977,913.02180488091,0
+DDLS.US,D,20180712,000000,27.2977,27.2977,27.2977,27.2977,389.96863530506,0
+DDLS.US,D,20180713,000000,27.3238,27.4198,27.3238,27.4198,5147.9986512494,0
+DDLS.US,D,20180716,000000,27.4712,27.4712,27.4256,27.4537,8062.4467854738,0
+DDLS.US,D,20180717,000000,27.5061,27.5565,27.5061,27.5565,1293.7054726787,0
+DDLS.US,D,20180718,000000,27.5322,27.5768,27.5322,27.5768,1230.7740262406,0
+DDLS.US,D,20180719,000000,27.5119,27.6262,27.5022,27.5186,22339.631822476,0
+DDLS.US,D,20180720,000000,27.4779,27.4779,27.4779,27.4779,883.10357624639,0
+DDLS.US,D,20180723,000000,27.4779,27.4779,27.4779,27.4779,26.823239465428,0
+DDLS.US,D,20180724,000000,27.7232,27.7232,27.6262,27.6418,804.69718396283,0
+DDLS.US,D,20180725,000000,27.6418,27.6418,27.6418,27.6418,179.50937180709,0
+DDLS.US,D,20180726,000000,27.8172,27.8221,27.8172,27.8221,665.42267135388,0
+DDLS.US,D,20180727,000000,27.8425,27.8425,27.8425,27.8425,117.60958842534,0
+DDLS.US,D,20180730,000000,27.8783,27.8783,27.8783,27.8783,320.84721052877,0
+DDLS.US,D,20180731,000000,27.8783,27.8783,27.8783,27.8783,554.00306126672,0
+DDLS.US,D,20180801,000000,27.8609,27.8609,27.7203,27.7203,1008.9664691226,0
+DDLS.US,D,20180802,000000,27.5613,27.6786,27.5613,27.6786,1537.1779539803,0
+DDLS.US,D,20180803,000000,27.6592,27.6592,27.6592,27.6592,338.38548248693,0
+DDLS.US,D,20180806,000000,27.6592,27.6592,27.6592,27.6592,200.14263293435,0
+DDLS.US,D,20180807,000000,27.6262,27.6341,27.5797,27.5875,3241.4853230913,0
+DDLS.US,D,20180808,000000,27.6175,27.6175,27.6175,27.6175,502.41990844859,0
+DDLS.US,D,20180809,000000,27.5924,27.5924,27.5924,27.5924,580.82630073215,0
+DDLS.US,D,20180810,000000,27.3064,27.3064,27.3064,27.3064,249.66245963975,0
+DDLS.US,D,20180813,000000,27.3064,27.3064,27.3064,27.3064,1.0316630563626,0
+DDLS.US,D,20180814,000000,27.3064,27.3064,27.3064,27.3064,1.0316630563626,0
+DDLS.US,D,20180815,000000,26.7646,26.7646,26.7646,26.7646,114.51459925625,0
+DDLS.US,D,20180816,000000,26.7646,26.7646,26.7646,26.7646,389.96863530506,0
+DDLS.US,D,20180817,000000,26.9323,26.9323,26.9323,26.9323,388.9369722487,0
+DDLS.US,D,20180820,000000,27.1232,27.1504,27.0709,27.0709,86538.992156864,0
+DDLS.US,D,20180821,000000,27.0709,27.0709,27.0709,27.0709,152.68613234167,0
+DDLS.US,D,20180822,000000,27.3471,27.3471,27.3471,27.3471,449.8050925741,0
+DDLS.US,D,20180823,000000,27.3365,27.3365,27.3326,27.3326,569.47800711216,0
+DDLS.US,D,20180824,000000,27.4208,27.4266,27.4053,27.4266,2423.3765193958,0
+DDLS.US,D,20180827,000000,27.6157,27.6505,27.6088,27.6088,965.6366207554,0
+DDLS.US,D,20180828,000000,27.6088,27.6088,27.5652,27.5652,289.89731883789,0
+DDLS.US,D,20180829,000000,27.6505,27.6505,27.6505,27.6505,33.013217803603,0
+DDLS.US,D,20180830,000000,27.6505,27.6505,27.6505,27.6505,92.849675072634,0
+DDLS.US,D,20180831,000000,27.5129,27.5477,27.4537,27.4964,3170.3005722023,0
+DDLS.US,D,20180904,000000,27.3238,27.3238,27.2957,27.2967,909.92681571182,0
+DDLS.US,D,20180905,000000,27.192,27.192,27.192,27.192,1150.3043078443,0
+DDLS.US,D,20180906,000000,27.1232,27.1407,27.0205,27.0718,1339.0986471587,0
+DDLS.US,D,20180907,000000,26.9662,26.9662,26.8876,26.9323,925.40176155726,0
+DDLS.US,D,20180910,000000,27.0108,27.0108,27.0108,27.0108,870.72361957004,0
+DDLS.US,D,20180911,000000,26.8954,27.0621,26.8954,27.0621,2887.6248947589,0
+DDLS.US,D,20180912,000000,27.0524,27.0621,27.003,27.0205,4596.0589160954,0
+DDLS.US,D,20180913,000000,27.0205,27.0205,27.0205,27.0205,1.0316630563626,0
+DDLS.US,D,20180914,000000,27.2444,27.2444,27.2444,27.2444,2891.7515469844,0
+DDLS.US,D,20180917,000000,27.382,27.3907,27.382,27.382,13329.086688205,0
+DDLS.US,D,20180918,000000,27.4198,27.6175,27.4198,27.6175,1995.2363510053,0
+DDLS.US,D,20180919,000000,27.6078,27.6602,27.6078,27.6388,5641.1335921907,0
+DDLS.US,D,20180920,000000,27.7203,27.8162,27.698,27.8162,3345.6832917839,0
+DDLS.US,D,20180921,000000,27.7901,27.7901,27.7581,27.7581,1168.8742428588,0
+DDLS.US,D,20180924,000000,27.697,27.697,27.6873,27.6873,947.06668574087,0
+DDLS.US,D,20180925,000000,27.8356,27.8512,27.8356,27.8356,9986.49838559,0
+DDLS.US,D,20180926,000000,27.8425,27.8512,27.7581,27.7581,2261.4054195468,0
+DDLS.US,D,20180927,000000,27.7484,27.9821,27.7484,27.9821,9419.0837045906,0
+DDLS.US,D,20180928,000000,27.9821,27.9821,27.9821,27.9821,21.664924183615,0
+DDLS.US,D,20181001,000000,27.9821,27.9821,27.9821,27.9821,118.6412514817,0
+DDLS.US,D,20181002,000000,27.573,27.6262,27.5643,27.5643,1743.5105652528,0
+DDLS.US,D,20181003,000000,27.697,27.7145,27.6631,27.6631,6650.1000613134,0
+DDLS.US,D,20181004,000000,27.3316,27.4101,27.3316,27.3597,2129.3525483324,0
+DDLS.US,D,20181005,000000,27.2996,27.2996,27.2337,27.2337,1098.7211550262,0
+DDLS.US,D,20181008,000000,26.941,26.941,26.9197,26.9197,397.1902766996,0
+DDLS.US,D,20181009,000000,26.9157,26.941,26.9157,26.941,2294.4186373504,0
+DDLS.US,D,20181010,000000,26.4447,26.4611,26.3846,26.3846,3034.1210487624,0
+DDLS.US,D,20181011,000000,26.0637,26.088,25.8446,26.0114,5277.9881963511,0
+DDLS.US,D,20181012,000000,25.9929,26.0114,25.8272,26.0114,77654.30991547,0
+DDLS.US,D,20181015,000000,25.8127,25.8806,25.8127,25.8806,1962.2231332017,0
+DDLS.US,D,20181016,000000,26.2102,26.2808,26.1829,26.2808,3838.8182327253,0
+DDLS.US,D,20181017,000000,26.1151,26.1151,26.1151,26.1151,994.52318633355,0
+DDLS.US,D,20181018,000000,26.1801,26.1801,25.8631,25.9251,3089.830853806,0
+DDLS.US,D,20181019,000000,25.8806,25.8806,25.8806,25.8806,491.0716148286,0
+DDLS.US,D,20181022,000000,25.8272,25.8631,25.7758,25.8195,2570.9043364556,0
+DDLS.US,D,20181023,000000,25.4191,25.5423,25.2379,25.5161,10501.298250715,0
+DDLS.US,D,20181024,000000,25.3299,25.3299,25.0111,25.0111,8436.9404749334,0
+DDLS.US,D,20181025,000000,25.0479,25.235,25.0479,25.235,2003.4896554562,0
+DDLS.US,D,20181026,000000,24.8647,24.8647,24.8647,24.8647,345.60712388147,0
+DDLS.US,D,20181029,000000,25.171,25.171,25.171,25.171,762.39899865197,0
+DDLS.US,D,20181030,000000,25.1584,25.2757,25.1584,25.2757,2961.904634817,0
+DDLS.US,D,20181031,000000,25.4104,25.5142,25.4104,25.4976,6115.6985981175,0
+DDLS.US,D,20181101,000000,25.6547,25.74,25.6295,25.7196,8697.9512281931,0
+DDLS.US,D,20181102,000000,25.9416,25.9775,25.7245,25.7758,2086.0226999652,0
+DDLS.US,D,20181105,000000,25.8369,25.8369,25.8127,25.8127,705.65753055202,0
+DDLS.US,D,20181106,000000,25.8369,25.8631,25.8369,25.8631,345.60712388147,0
+DDLS.US,D,20181107,000000,26.0269,26.0269,26.0269,26.0269,181.57269791982,0
+DDLS.US,D,20181108,000000,26.1151,26.1151,26.0182,26.0269,2172.6823966996,0
+DDLS.US,D,20181109,000000,25.9852,25.9852,25.899,25.9775,1927.1465892853,0
+DDLS.US,D,20181112,000000,25.7323,25.7323,25.6024,25.6382,1860.0884906218,0
+DDLS.US,D,20181113,000000,25.6198,25.6634,25.5423,25.5423,5887.7010626614,0
+DDLS.US,D,20181114,000000,25.5519,25.613,25.4104,25.6024,3367.3482159675,0
+DDLS.US,D,20181115,000000,25.3329,25.5762,25.3329,25.5762,2948.4930150843,0
+DDLS.US,D,20181116,000000,25.3862,25.3862,25.3785,25.3785,644.78941022663,0
+DDLS.US,D,20181119,000000,25.4357,25.4357,25.1836,25.1933,7408.3724077399,0
+DDLS.US,D,20181120,000000,24.9859,24.9859,24.8376,24.8376,3723.2719704126,0
+DDLS.US,D,20181121,000000,25.0993,25.1749,25.0993,25.1749,2762.7936649391,0
+DDLS.US,D,20181123,000000,25.107,25.1118,25.107,25.1118,1114.1961008716,0
+DDLS.US,D,20181126,000000,25.4104,25.4288,25.393,25.4288,2490.4346180593,0
+DDLS.US,D,20181127,000000,25.4288,25.4802,25.3688,25.4802,5972.2974332831,0
+DDLS.US,D,20181128,000000,25.4191,25.6799,25.4191,25.6799,8897.0621980711,0
+DDLS.US,D,20181129,000000,25.6024,25.6528,25.5519,25.6411,20530.094821616,0
+DDLS.US,D,20181130,000000,25.5723,25.6382,25.5723,25.6382,1102.8478072516,0
+DDLS.US,D,20181203,000000,25.9154,25.9678,25.7661,25.9678,22950.376351843,0
+DDLS.US,D,20181204,000000,25.1855,25.2544,25.1855,25.2195,2750.4137082627,0
+DDLS.US,D,20181206,000000,24.8599,25.0295,24.8027,25.0295,4097.7656598723,0
+DDLS.US,D,20181207,000000,25.0479,25.0479,24.6651,24.728,29960.526819827,0
+DDLS.US,D,20181210,000000,24.5176,24.5681,24.3422,24.5681,74806.919879909,0
+DDLS.US,D,20181211,000000,24.603,24.603,24.5439,24.5439,4416.5495442883,0
+DDLS.US,D,20181212,000000,24.76,24.761,24.7057,24.7057,1586.6977806857,0
+DDLS.US,D,20181213,000000,24.7958,24.7958,24.7232,24.7833,9187.9911799654,0
+DDLS.US,D,20181214,000000,24.6107,24.6107,24.4992,24.4992,4171.013736874,0
+DDLS.US,D,20181217,000000,24.3054,24.3685,24.1087,24.1087,7762.2328360722,0
+DDLS.US,D,20181218,000000,24.221,24.2289,24.1174,24.1959,3289.9734867403,0
+DDLS.US,D,20181219,000000,24.1775,24.1775,23.874,23.9701,3838.8182327253,0
+DDLS.US,D,20181220,000000,23.8653,23.8653,23.625,23.686,6871.9076184313,0
+DDLS.US,D,20181221,000000,23.5164,23.5164,23.2654,23.2654,24455.572751076,0
+DDLS.US,D,20181224,000000,23.1626,23.3516,22.8582,22.8582,10259.889095526,0
+DDLS.US,D,20181226,000000,23.1258,23.6454,23.0753,23.6454,2956.7463195352,0
+DDLS.US,D,20181227,000000,23.3158,23.5629,23.1878,23.5629,7116.4117627892,0
+DDLS.US,D,20181228,000000,23.8314,23.9119,23.752,23.7694,17120.448420337,0
+DDLS.US,D,20181231,000000,24.0466,24.0466,23.7607,23.8295,14995.22252423,0
+DDLS.US,D,20190102,000000,23.7858,23.8973,23.7858,23.875,6083.7170433703,0
+DDLS.US,D,20190103,000000,23.5997,23.7617,23.5949,23.6288,6169.3450770484,0
+DDLS.US,D,20190104,000000,24.034,24.2366,24.034,24.2366,2864.928307519,0
+DDLS.US,D,20190107,000000,24.447,24.4915,24.4227,24.4227,1191.5708300988,0
+DDLS.US,D,20190108,000000,24.5565,24.6447,24.5565,24.6447,2202.6006253342,0
+DDLS.US,D,20190109,000000,24.7784,24.8191,24.6902,24.7436,11414.320055596,0
+DDLS.US,D,20190110,000000,24.7067,24.8802,24.7029,24.8802,8443.1304532716,0
+DDLS.US,D,20190111,000000,24.7319,24.7494,24.7077,24.7494,2874.2132750262,0
+DDLS.US,D,20190114,000000,24.603,24.6388,24.603,24.603,5982.6140638467,0
+DDLS.US,D,20190115,000000,24.7319,24.7436,24.73,24.73,863.5019781755,0
+DDLS.US,D,20190116,000000,24.8977,24.9423,24.8647,24.8647,7048.3220010693,0
+DDLS.US,D,20190117,000000,24.9064,24.982,24.8977,24.9635,5003.5658233586,0
+DDLS.US,D,20190118,000000,25.2292,25.2379,25.1933,25.234,2676.1339682046,0
+DDLS.US,D,20190122,000000,25.0111,25.0111,24.9151,24.9471,3685.1004373272,0
+DDLS.US,D,20190123,000000,25.0566,25.0712,25.0392,25.0392,3739.7785793144,0
+DDLS.US,D,20190124,000000,25.1497,25.1622,25.1497,25.1622,308.46725385242,0
+DDLS.US,D,20190125,000000,25.3581,25.3581,25.2786,25.2786,5320.286381662,0
+DDLS.US,D,20190128,000000,25.1962,25.2466,25.1729,25.2233,12028.159574131,0
+DDLS.US,D,20190129,000000,25.3154,25.36,25.2902,25.3329,10944.913364951,0
+DDLS.US,D,20190130,000000,25.2553,25.4288,25.2553,25.361,4090.5440184777,0
+DDLS.US,D,20190131,000000,25.3154,25.4434,25.3154,25.4104,32471.594699013,0
+DDLS.US,D,20190201,000000,25.3291,25.4376,25.3291,25.4376,11809.447006183,0
+DDLS.US,D,20190204,000000,25.4541,25.5519,25.4046,25.5519,5047.9273347822,0
+DDLS.US,D,20190205,000000,25.6198,25.645,25.6198,25.6237,1833.2652511563,0
+DDLS.US,D,20190206,000000,25.6362,25.6362,25.5946,25.6247,9929.7569174901,0
+DDLS.US,D,20190207,000000,25.4104,25.5239,25.3542,25.3882,23724.123644115,0
+DDLS.US,D,20190208,000000,25.0973,25.2195,25.0973,25.1836,2989.7595373388,0
+DDLS.US,D,20190211,000000,25.2815,25.2941,25.2593,25.2698,2772.0786324463,0
+DDLS.US,D,20190212,000000,25.4715,25.6024,25.4715,25.551,47919.717304986,0
+DDLS.US,D,20190213,000000,25.7661,25.7661,25.5519,25.5519,15217.030081348,0
+DDLS.US,D,20190214,000000,25.5597,25.6469,25.5519,25.5646,4293.7816405812,0
+DDLS.US,D,20190215,000000,25.7855,25.7855,25.7254,25.7449,9075.5399068218,0
+DDLS.US,D,20190219,000000,25.7574,25.9154,25.7574,25.867,8270.842722859,0
+DDLS.US,D,20190220,000000,25.9929,26.0172,25.9775,25.9911,13540.577614759,0
+DDLS.US,D,20190221,000000,26.0463,26.0463,25.9464,25.9523,4722.953472028,0
+DDLS.US,D,20190222,000000,26.088,26.088,26.0405,26.0434,7283.54117792,0
+DDLS.US,D,20190225,000000,26.1519,26.1519,26.0851,26.0851,1846.6768708891,0
+DDLS.US,D,20190226,000000,26.2102,26.2102,26.1597,26.1685,6812.0711611623,0
+DDLS.US,D,20190227,000000,26.1752,26.2383,26.088,26.1519,10327.978857246,0
+DDLS.US,D,20190228,000000,26.1248,26.2383,26.0996,26.0996,5354.3312625219,0
+DDLS.US,D,20190301,000000,26.2207,26.2993,26.2207,26.2993,11713.502341941,0
+DDLS.US,D,20190304,000000,26.3449,26.3496,26.2266,26.2751,5946.5058568741,0
+DDLS.US,D,20190305,000000,26.3749,26.3749,26.3255,26.3303,12444.951448902,0
+DDLS.US,D,20190306,000000,26.2518,26.2518,26.2518,26.2518,172.28773041255,0
+DDLS.US,D,20190307,000000,26.1151,26.1151,25.9872,25.9872,15079.818894853,0
+DDLS.US,D,20190308,000000,25.7467,25.8438,25.7467,25.8438,12062.204454992,0
+DDLS.US,D,20190311,000000,25.9241,26.0114,25.8873,25.9959,11354.483598327,0
+DDLS.US,D,20190312,000000,26.0589,26.0637,25.9949,25.9949,5466.7825356654,0
+DDLS.US,D,20190313,000000,26.1432,26.1849,26.1432,26.1752,11379.24351168,0
+DDLS.US,D,20190314,000000,26.1655,26.1936,26.1509,26.1509,10479.633326531,0
+DDLS.US,D,20190315,000000,26.2527,26.3322,26.2479,26.2925,9398.4504434633,0
+DDLS.US,D,20190318,000000,26.3913,26.4447,26.3913,26.4185,12245.840479024,0
+DDLS.US,D,20190319,000000,26.5571,26.5571,26.4786,26.5058,16472.564020942,0
+DDLS.US,D,20190320,000000,26.3846,26.4379,26.3158,26.3953,6645.9734090879,0
+DDLS.US,D,20190321,000000,26.34,26.4611,26.34,26.4611,6966.8206196167,0
+DDLS.US,D,20190322,000000,26.2092,26.2102,26.1054,26.1151,14510.34088774,0
+DDLS.US,D,20190325,000000,25.9678,25.9678,25.8728,25.9126,3484.9578043929,0
+DDLS.US,D,20190326,000000,26.118,26.2383,26.0763,26.0938,12733.817104683,0
+DDLS.US,D,20190327,000000,26.2286,26.2286,26.0967,26.0996,1710.4973474492,0
+DDLS.US,D,20190328,000000,26.1238,26.2023,26.1074,26.1704,12913.326476491,0
+DDLS.US,D,20190329,000000,26.1655,26.2624,26.1655,26.2624,4384.5679895411,0
+DDLS.US,D,20190401,000000,26.5843,26.6172,26.5309,26.6065,4451.6260882046,0
+DDLS.US,D,20190402,000000,26.6007,26.718,26.5843,26.6521,9273.6192136435,0
+DDLS.US,D,20190403,000000,26.8615,26.8712,26.8324,26.8324,2538.9227817084,0
+DDLS.US,D,20190404,000000,26.8275,26.8275,26.7878,26.7878,1072.9295786171,0
+DDLS.US,D,20190405,000000,26.8188,26.8188,26.7781,26.7868,1972.5397637653,0
+DDLS.US,D,20190408,000000,26.6676,26.7413,26.6676,26.7239,6021.8172599885,0
+DDLS.US,D,20190409,000000,26.592,26.6007,26.5406,26.5406,4078.1640618014,0
+DDLS.US,D,20190410,000000,26.6976,26.6976,26.6007,26.624,5095.3838353749,0
+DDLS.US,D,20190411,000000,26.7733,26.7733,26.6444,26.7122,5438.9276331437,0
+DDLS.US,D,20190412,000000,26.941,26.941,26.8799,26.8906,5802.0730289833,0
+DDLS.US,D,20190415,000000,27.0418,27.0418,26.9671,26.9826,5795.8830506451,0
+DDLS.US,D,20190416,000000,27.0699,27.0786,27.0021,27.0447,25565.642199722,0
+DDLS.US,D,20190417,000000,27.0834,27.0834,27.0282,27.0544,6120.8569133993,0
+DDLS.US,D,20190418,000000,27.2095,27.2095,26.9729,27.0185,6286.9546654737,0
+DDLS.US,D,20190422,000000,27.0195,27.0195,26.9574,26.9778,7930.3939142593,0
+DDLS.US,D,20190423,000000,27.0021,27.035,26.9448,27.0098,5037.6107042186,0
+DDLS.US,D,20190424,000000,26.9487,27.0612,26.9138,26.9604,5366.7112191983,0
+DDLS.US,D,20190425,000000,26.9924,27.0021,26.9758,26.9924,4469.1643601628,0
+DDLS.US,D,20190426,000000,27.0282,27.0282,26.9487,27.0098,8001.5786651484,0
+DDLS.US,D,20190429,000000,27.1145,27.1145,26.9226,26.9691,9491.300118536,0
+DDLS.US,D,20190430,000000,26.9138,26.9826,26.9138,26.941,14719.768488181,0
+DDLS.US,D,20190501,000000,26.9729,27.1048,26.8643,26.8643,9845.1605468683,0
+DDLS.US,D,20190502,000000,26.8712,26.8712,26.8043,26.8043,1429.8849961186,0
+DDLS.US,D,20190503,000000,26.9138,26.9438,26.8275,26.9381,6050.7038255667,0
+DDLS.US,D,20190506,000000,26.5843,26.7045,26.5687,26.6648,6696.5248988497,0
+DDLS.US,D,20190507,000000,26.4204,26.4282,26.2576,26.3312,13968.71778315,0
+DDLS.US,D,20190508,000000,26.3749,26.3923,26.2808,26.3496,14899.277859989,0
+DDLS.US,D,20190509,000000,26.1432,26.1481,25.9038,26.1481,5060.3072914586,0
+DDLS.US,D,20190510,000000,26.0637,26.3128,26.0298,26.2683,2646.2157395701,0
+DDLS.US,D,20190513,000000,25.8369,25.8369,25.6634,25.7487,15328.449691435,0
+DDLS.US,D,20190514,000000,25.9775,26.0793,25.9251,25.9901,13539.545951703,0
+DDLS.US,D,20190515,000000,25.8806,26.1151,25.8806,26.0269,6787.3112478096,0
+DDLS.US,D,20190516,000000,26.3496,26.3496,26.2286,26.2286,5036.5790411622,0
+DDLS.US,D,20190517,000000,26.1655,26.1655,26.1035,26.1035,1481.4681489367,0
+DDLS.US,D,20190520,000000,26.0018,26.0172,25.9581,26.0056,3411.7097273911,0
+DDLS.US,D,20190521,000000,26.1412,26.2189,26.1054,26.1801,27364.862570018,0
+DDLS.US,D,20190522,000000,26.1151,26.1151,26.0386,26.0957,11172.910900407,0
+DDLS.US,D,20190523,000000,25.9581,25.9581,25.7855,25.8137,4524.8741652064,0
+DDLS.US,D,20190524,000000,25.9494,26.0172,25.9494,25.9814,5339.8879797328,0
+DDLS.US,D,20190528,000000,26.0724,26.0724,25.8272,25.8272,21788.723750378,0
+DDLS.US,D,20190529,000000,25.8893,25.8893,25.7758,25.8893,10896.425201302,0
+DDLS.US,D,20190530,000000,25.9067,25.9338,25.8893,25.9241,5993.9623574667,0
+DDLS.US,D,20190531,000000,25.6634,25.7943,25.6634,25.7283,17709.528025521,0
+DDLS.US,D,20190603,000000,25.6382,25.6382,25.5015,25.5674,10046.334842859,0
+DDLS.US,D,20190604,000000,25.6566,25.8272,25.6566,25.8272,4089.5123554214,0
+DDLS.US,D,20190605,000000,26.0463,26.0463,25.8631,25.9096,12028.159574131,0
+DDLS.US,D,20190606,000000,25.9678,25.9804,25.8806,25.9697,19194.091163626,0
+DDLS.US,D,20190607,000000,26.0967,26.1936,26.0967,26.1607,4419.6445334574,0
+DDLS.US,D,20190610,000000,26.2189,26.2877,26.2189,26.244,16921.33745046,0
+DDLS.US,D,20190611,000000,26.5571,26.5571,26.3071,26.3361,49216.517766835,0
+DDLS.US,D,20190612,000000,26.3361,26.3361,26.2711,26.2741,5659.7035272052,0
+DDLS.US,D,20190613,000000,26.2499,26.2499,26.1975,26.215,4516.6208607555,0
+DDLS.US,D,20190614,000000,26.2023,26.2023,26.0793,26.1519,6621.2134957352,0
+DDLS.US,D,20190617,000000,26.1432,26.1432,26.054,26.054,9302.5057792216,0
+DDLS.US,D,20190618,000000,26.1849,26.2808,26.1248,26.212,16600.490239931,0
+DDLS.US,D,20190619,000000,26.2818,26.3652,26.2286,26.3468,8225.449548379,0
+DDLS.US,D,20190620,000000,26.4699,26.4699,26.3478,26.4117,10808.733841511,0
+DDLS.US,D,20190621,000000,26.3196,26.3496,26.2023,26.2237,13031.967727973,0
+DDLS.US,D,20190624,000000,26.2818,26.3593,26.1509,26.1704,9920.4719499828,0
+DDLS.US,D,20190625,000000,26.0841,26.0841,25.9445,25.9445,5296.5581313656,0
+DDLS.US,D,20190626,000000,26.0221,26.0773,25.9959,26.0153,10096.886332621,0
+DDLS.US,D,20190627,000000,26.2634,26.2895,26.1742,26.1926,7161.8049372692,0
+DDLS.US,D,20190628,000000,26.309,26.3352,26.2895,26.3041,10071.094756212,0
+DDLS.US,D,20190701,000000,26.7354,26.7354,26.5387,26.5853,7076.1769035911,0
+DDLS.US,D,20190702,000000,26.7073,26.7597,26.592,26.6357,18268.689402069,0
+DDLS.US,D,20190703,000000,26.7684,26.7907,26.7684,26.7907,2213.9489189541,0
+DDLS.US,D,20190705,000000,26.877,26.877,26.6822,26.782,6243.6248171065,0
+DDLS.US,D,20190708,000000,26.7354,26.7354,26.6357,26.6832,7146.3299914238,0
+DDLS.US,D,20190709,000000,26.4495,26.4767,26.4379,26.467,4556.8557199536,0
+DDLS.US,D,20190710,000000,26.6172,26.6211,26.5261,26.5261,15755.55819677,0
+DDLS.US,D,20190711,000000,26.6638,26.6638,26.5028,26.593,22383.9933339,0
+DDLS.US,D,20190712,000000,26.6162,26.6357,26.592,26.6172,6783.1845955841,0
+DDLS.US,D,20190715,000000,26.716,26.716,26.6065,26.6221,11438.048305893,0
+DDLS.US,D,20190716,000000,26.6357,26.6357,26.5668,26.5707,6514.9522009298,0
+DDLS.US,D,20190717,000000,26.5756,26.5756,26.467,26.4874,11471.061523696,0
+DDLS.US,D,20190718,000000,26.3274,26.3352,26.2383,26.309,7321.7127110054,0
+DDLS.US,D,20190719,000000,26.4573,26.4941,26.2964,26.3488,10935.628397444,0
+DDLS.US,D,20190722,000000,26.529,26.529,26.4069,26.5086,12663.664016851,0
+DDLS.US,D,20190723,000000,26.6454,26.6996,26.5959,26.6638,7719.9346507614,0
+DDLS.US,D,20190724,000000,26.7257,26.7684,26.6638,26.7374,8615.4181836841,0
+DDLS.US,D,20190725,000000,26.592,26.6618,26.592,26.5988,4722.953472028,0
+DDLS.US,D,20190726,000000,26.6541,26.6996,26.6172,26.6618,9609.9413700177,0
+DDLS.US,D,20190729,000000,26.6094,26.6172,26.5843,26.5891,5681.3684513889,0
+DDLS.US,D,20190730,000000,26.4495,26.4495,26.2721,26.3303,5240.848326322,0
+DDLS.US,D,20190731,000000,26.4234,26.4321,26.1645,26.2557,14874.517946636,0
+DDLS.US,D,20190801,000000,26.3787,26.4495,26.0415,26.0676,32805.853529274,0
+DDLS.US,D,20190802,000000,25.9087,25.9794,25.8137,25.8835,9435.5903134924,0
+DDLS.US,D,20190805,000000,25.5539,25.5539,25.1594,25.2389,7786.9927494249,0
+DDLS.US,D,20190806,000000,25.4889,25.4889,25.2369,25.4056,6933.8074018131,0
+DDLS.US,D,20190807,000000,25.1594,25.549,25.1594,25.5393,14138.942187449,0
+DDLS.US,D,20190808,000000,25.6237,25.7216,25.6081,25.677,8301.7926145499,0
+DDLS.US,D,20190809,000000,25.3997,25.5055,25.3997,25.4764,9688.3477623012,0
+DDLS.US,D,20190812,000000,25.3852,25.3852,25.0712,25.1913,7903.5706747939,0
+DDLS.US,D,20190813,000000,25.4133,25.4133,25.393,25.4124,2030.3128949216,0
+DDLS.US,D,20190814,000000,25.108,25.108,24.8415,24.9016,8115.0616013482,0
+DDLS.US,D,20190815,000000,24.8443,24.8482,24.7523,24.8046,12011.652965229,0
+DDLS.US,D,20190816,000000,25.0712,25.1429,24.9665,25.109,10497.17159849,0
+DDLS.US,D,20190819,000000,25.3212,25.5306,25.3212,25.4444,8716.5211632076,0
+DDLS.US,D,20190820,000000,25.393,25.4347,25.269,25.3174,8769.1359790821,0
+DDLS.US,D,20190821,000000,25.6518,25.6518,25.551,25.5704,10268.142399977,0
+DDLS.US,D,20190822,000000,25.4782,25.6063,25.4734,25.5674,5136.6503576294,0
+DDLS.US,D,20190823,000000,25.4094,25.4802,25.2243,25.2243,8291.4759839863,0
+DDLS.US,D,20190826,000000,25.3387,25.4628,25.3125,25.4182,4611.5338619408,0
+DDLS.US,D,20190827,000000,25.5616,25.5616,25.4182,25.4677,10018.479940337,0
+DDLS.US,D,20190828,000000,25.3028,25.3493,25.2049,25.3028,41274.775558955,0
+DDLS.US,D,20190829,000000,25.5965,25.5965,25.5171,25.5442,27042.983696433,0
+DDLS.US,D,20190830,000000,25.7933,25.7933,25.6605,25.7643,12111.724281697,0
+DDLS.US,D,20190903,000000,25.614,25.6935,25.6063,25.6876,9407.7354109706,0
+DDLS.US,D,20190904,000000,25.8553,25.8999,25.8369,25.8825,7417.6573752471,0
+DDLS.US,D,20190905,000000,26.1122,26.2189,26.0773,26.2102,43681.645469449,0
+DDLS.US,D,20190906,000000,26.0938,26.1936,26.0938,26.1801,10993.4015286,0
+DDLS.US,D,20190909,000000,26.3516,26.3516,26.1791,26.2721,5256.3232721675,0
+DDLS.US,D,20190910,000000,26.434,26.529,26.4321,26.4786,16344.637801952,0
+DDLS.US,D,20190911,000000,26.6909,26.7451,26.6909,26.7433,3917.2246250088,0
+DDLS.US,D,20190912,000000,26.6094,26.8479,26.6094,26.8353,5327.5080230565,0
+DDLS.US,D,20190913,000000,27.1164,27.1261,27.0369,27.067,6734.6964319351,0
+DDLS.US,D,20190916,000000,26.9545,27.0108,26.9313,26.9729,15335.67133283,0
+DDLS.US,D,20190917,000000,26.8586,26.9826,26.8586,26.9614,15270.67656028,0
+DDLS.US,D,20190918,000000,26.8847,26.94,26.8149,26.94,10869.601961837,0
+DDLS.US,D,20190919,000000,27.0903,27.1077,26.9991,26.9991,8356.4707565371,0
+DDLS.US,D,20190920,000000,27.1077,27.1077,26.9681,26.9681,3336.3983242767,0
+DDLS.US,D,20190923,000000,26.9303,26.9351,26.9032,26.9032,3135.224028286,0
+DDLS.US,D,20190924,000000,27.0544,27.0544,26.7946,26.8159,11971.418106031,0
+DDLS.US,D,20190925,000000,26.7249,26.7345,26.5629,26.7345,14605.253888926,0
+DDLS.US,D,20190926,000000,26.8295,26.8847,26.8062,26.8586,3834.6915804998,0
+DDLS.US,D,20190927,000000,26.8683,26.8683,26.6802,26.717,3082.6092124115,0
+DDLS.US,D,20190930,000000,26.784,26.8586,26.784,26.8334,7529.0769853343,0
+DDLS.US,D,20191001,000000,26.8324,26.8324,26.7442,26.7674,12117.914260035,0
+DDLS.US,D,20191002,000000,26.4059,26.4059,26.2877,26.3312,1973.5714268217,0
+DDLS.US,D,20191003,000000,26.3128,26.339,26.1384,26.3312,42860.441676584,0
+DDLS.US,D,20191004,000000,26.3565,26.5271,26.339,26.5271,5011.8191278095,0
+DDLS.US,D,20191007,000000,26.4738,26.5349,26.4214,26.4621,5826.832942336,0
+DDLS.US,D,20191008,000000,26.2867,26.3565,26.215,26.215,14638.267106729,0
+DDLS.US,D,20191009,000000,26.5183,26.5183,26.4194,26.4757,4383.5363264847,0
+DDLS.US,D,20191010,000000,26.5086,26.6434,26.4999,26.6337,8559.7083786405,0
+DDLS.US,D,20191011,000000,27.064,27.2163,27.0118,27.1106,11321.470380523,0
+DDLS.US,D,20191014,000000,27.0379,27.0447,26.9836,27.0049,3393.1397923766,0
+DDLS.US,D,20191015,000000,27.2076,27.4324,27.1726,27.3432,6058.9571300176,0
+DDLS.US,D,20191016,000000,27.2977,27.3772,27.289,27.3549,1783.7454244509,0
+DDLS.US,D,20191017,000000,27.4848,27.4848,27.35,27.4401,4861.1963215806,0
+DDLS.US,D,20191018,000000,27.3723,27.4401,27.3723,27.4188,2418.2182041139,0
+DDLS.US,D,20191021,000000,27.6922,27.6922,27.5933,27.6311,7303.1427759909,0
+DDLS.US,D,20191022,000000,27.6641,27.6641,27.537,27.537,3515.9076960838,0
+DDLS.US,D,20191023,000000,27.5303,27.6776,27.5303,27.6689,11182.195867914,0
+DDLS.US,D,20191024,000000,27.8075,27.8075,27.666,27.7048,4406.2329137247,0
+DDLS.US,D,20191025,000000,27.7009,27.7727,27.6544,27.7503,4430.9928270774,0
+DDLS.US,D,20191028,000000,27.8425,27.8977,27.8279,27.8647,6230.2131973738,0
+DDLS.US,D,20191029,000000,27.8259,27.8802,27.7988,27.8405,9313.8540728416,0
+DDLS.US,D,20191030,000000,27.7096,27.8134,27.7096,27.8114,6603.675223777,0
+DDLS.US,D,20191031,000000,27.7193,27.8075,27.6825,27.73,6090.9386847648,0
+DDLS.US,D,20191101,000000,27.8075,27.9491,27.8075,27.92,10901.583516584,0
+DDLS.US,D,20191104,000000,28.0509,28.1488,28.0509,28.1177,7932.4572403721,0
+DDLS.US,D,20191105,000000,28.1565,28.2825,28.1565,28.1826,8021.1802632193,0
+DDLS.US,D,20191106,000000,28.2457,28.2457,28.1409,28.1613,10481.696652644,0
+DDLS.US,D,20191107,000000,28.3804,28.4085,28.3687,28.3687,1886.9117300872,0
+DDLS.US,D,20191108,000000,28.2544,28.4173,28.2544,28.4173,7045.2270119002,0
+DDLS.US,D,20191111,000000,28.424,28.5064,28.3891,28.4551,4175.1403890995,0
+DDLS.US,D,20191112,000000,28.3891,28.5219,28.3891,28.4414,12857.616671447,0
+DDLS.US,D,20191113,000000,28.1826,28.3629,28.1826,28.3184,7144.266665311,0
+DDLS.US,D,20191114,000000,28.2107,28.2583,28.2107,28.2583,1367.9852127368,0
+DDLS.US,D,20191115,000000,28.4705,28.5413,28.3804,28.4454,13798.49337885,0
+DDLS.US,D,20191118,000000,28.4802,28.4802,28.3969,28.4638,2294.4186373504,0
+DDLS.US,D,20191119,000000,28.6053,28.6053,28.4163,28.4774,10936.6600605,0
+DDLS.US,D,20191120,000000,28.3716,28.3988,28.2292,28.2971,6049.6721625103,0
+DDLS.US,D,20191121,000000,28.2825,28.2825,28.202,28.2447,10792.227232609,0
+DDLS.US,D,20191122,000000,28.3455,28.3629,28.2641,28.3406,12439.79313362,0
+DDLS.US,D,20191125,000000,28.4986,28.6421,28.4385,28.6421,7958.2488167811,0
+DDLS.US,D,20191126,000000,28.5868,28.5868,28.5316,28.5684,9861.6671557701,0
+DDLS.US,D,20191127,000000,28.7022,28.7206,28.6518,28.7157,5745.3315608833,0
+DDLS.US,D,20191129,000000,28.614,28.6421,28.5771,28.5781,3879.0530919234,0
+DDLS.US,D,20191202,000000,28.6421,28.6421,28.3775,28.4308,9627.4796419758,0
+DDLS.US,D,20191203,000000,28.202,28.2825,28.1391,28.2825,3900.718016107,0
+DDLS.US,D,20191204,000000,28.5607,28.6178,28.5607,28.6178,3241.4853230913,0
+DDLS.US,D,20191205,000000,28.8195,28.8195,28.6673,28.6751,18880.465594492,0
+DDLS.US,D,20191206,000000,28.9348,29.0085,28.9348,28.9726,4275.2117055666,0
+DDLS.US,D,20191209,000000,29.0434,29.0434,28.9281,28.9358,7024.593750773,0
+DDLS.US,D,20191210,000000,29.0085,29.0434,28.93,28.9921,5386.3128172692,0
+DDLS.US,D,20191211,000000,28.9707,29.0337,28.9532,29.0026,2570.9043364556,0
+DDLS.US,D,20191212,000000,29.1888,29.2498,29.0337,29.1956,13725.245301848,0
+DDLS.US,D,20191213,000000,29.3739,29.5494,29.3739,29.528,3736.6835901454,0
+DDLS.US,D,20191216,000000,29.7859,29.8499,29.75,29.7791,5287.2731638584,0
+DDLS.US,D,20191217,000000,29.5804,29.6977,29.5523,29.5523,23485.809478095,0
+DDLS.US,D,20191218,000000,29.4825,29.4999,29.4107,29.4873,7192.7548289601,0
+DDLS.US,D,20191219,000000,29.5523,29.5523,29.4728,29.528,5226.405043533,0
+DDLS.US,D,20191220,000000,29.5096,29.5804,29.5096,29.5523,5796.9147137015,0
+DDLS.US,D,20191223,000000,29.5901,29.6434,29.561,29.6337,18445.103784707,0
+DDLS.US,D,20191224,000000,29.5339,29.7122,29.5339,29.6502,4735.3334287044,0
+DDLS.US,D,20191226,000000,29.7346,29.7811,29.7346,29.7665,1999.3630032307,0
+DDLS.US,D,20191227,000000,29.7811,29.9245,29.7811,29.8586,7876.7474353285,0
+DDLS.US,D,20191230,000000,29.8421,29.8421,29.688,29.688,5975.3924224522,0
+DDLS.US,D,20191231,000000,29.6531,29.7384,29.5998,29.7384,73093.327543291,0
+DDLS.US,D,20200102,000000,30.0505,30.0757,29.9962,30.0757,28754.512706939,0
+DDLS.US,D,20200103,000000,29.752,29.9342,29.6618,29.6618,48626.406498595,0
+DDLS.US,D,20200106,000000,29.5901,29.7248,29.5901,29.7142,8597.8799117259,0
+DDLS.US,D,20200107,000000,29.6531,29.7103,29.624,29.6705,11529.866317909,0
+DDLS.US,D,20200108,000000,29.5426,29.7568,29.5426,29.7423,3903.8130052761,0
+DDLS.US,D,20200109,000000,29.8237,29.8518,29.7811,29.8092,19403.518764067,0
+DDLS.US,D,20200110,000000,29.7617,29.7617,29.5998,29.6434,13959.432815643,0
+DDLS.US,D,20200113,000000,29.7878,29.8615,29.7151,29.8343,14896.182870819,0
+DDLS.US,D,20200114,000000,29.752,29.8237,29.7064,29.7694,127380.46923215,0
+DDLS.US,D,20200115,000000,29.7617,29.7878,29.6705,29.6802,7614.7050190124,0
+DDLS.US,D,20200116,000000,29.7142,29.8237,29.7142,29.7878,10170.134409622,0
+DDLS.US,D,20200117,000000,29.9245,29.9245,29.8052,29.8518,5273.8615441256,0
+DDLS.US,D,20200121,000000,29.8334,29.8334,29.7016,29.7016,6173.4717292738,0
+DDLS.US,D,20200122,000000,29.8615,29.8615,29.752,29.7568,6684.1449421733,0
+DDLS.US,D,20200123,000000,29.6802,29.7064,29.5523,29.6705,5818.5796378851,0
+DDLS.US,D,20200124,000000,29.7965,29.7965,29.5096,29.5474,13052.6009891,0
+DDLS.US,D,20200127,000000,29.0754,29.1103,28.9959,28.9988,13222.8253934,0
+DDLS.US,D,20200128,000000,29.0026,29.2286,29.0026,29.1926,4495.9875996282,0
+DDLS.US,D,20200129,000000,29.1384,29.247,29.1103,29.1103,1724.9406302383,0
+DDLS.US,D,20200130,000000,28.8573,29.0647,28.8573,29.0415,5783.5030939688,0
+DDLS.US,D,20200131,000000,28.7768,28.7768,28.2263,28.3406,133176.3522828,0
+DDLS.US,D,20200203,000000,28.424,28.4598,28.3503,28.3746,4500.1142518537,0
+DDLS.US,D,20200204,000000,28.867,28.9842,28.8224,28.8292,6478.8439939572,0
+DDLS.US,D,20200205,000000,29.0754,29.2401,29.0599,29.1132,7676.6048023941,0
+DDLS.US,D,20200206,000000,29.058,29.1384,29.058,29.1151,7661.1298565487,0
+DDLS.US,D,20200207,000000,29.0026,29.0026,28.8767,28.8806,11963.164801581,0
+DDLS.US,D,20200210,000000,28.9241,28.9745,28.8941,28.9745,3019.6777659733,0
+DDLS.US,D,20200211,000000,29.2004,29.2004,29.1297,29.1422,2937.1447214643,0
+DDLS.US,D,20200212,000000,29.3371,29.3458,29.2731,29.3342,5102.6054767694,0
+DDLS.US,D,20200213,000000,29.1859,29.2905,29.1481,29.1675,13993.477696502,0
+DDLS.US,D,20200214,000000,29.1762,29.2004,29.1422,29.1801,12596.605918187,0
+DDLS.US,D,20200218,000000,29.1287,29.1287,28.8854,28.9377,6618.1185065661,0
+DDLS.US,D,20200219,000000,29.0841,29.0841,29.0095,29.0192,4817.8664732134,0
+DDLS.US,D,20200220,000000,29.0202,29.0492,28.9514,28.9959,4096.7339968159,0
+DDLS.US,D,20200221,000000,28.9144,28.9144,28.6683,28.7468,22649.130739384,0
+DDLS.US,D,20200224,000000,27.8996,27.8996,27.5196,27.5584,10734.454101453,0
+DDLS.US,D,20200225,000000,27.6651,27.6651,27.0059,27.0757,8160.4547758282,0
+DDLS.US,D,20200226,000000,27.2948,27.3675,26.9972,27.2046,9544.9465974668,0
+DDLS.US,D,20200227,000000,26.4902,26.7064,26.1558,26.1558,30047.186516561,0
+DDLS.US,D,20200228,000000,25.4143,25.9397,25.4066,25.8049,22732.69544695,0
+DDLS.US,D,20200302,000000,25.6334,26.1926,25.6334,26.1015,11286.393836607,0
+DDLS.US,D,20200303,000000,26.1501,26.2838,25.7042,25.8776,9428.3686720978,0
+DDLS.US,D,20200304,000000,26.0763,26.2915,25.9126,26.2915,8917.6954591984,0
+DDLS.US,D,20200305,000000,25.6431,25.677,25.2718,25.4774,94435.341190264,0
+DDLS.US,D,20200306,000000,24.729,25.1187,24.729,25.0605,19800.709040767,0
+DDLS.US,D,20200309,000000,24.3936,24.3936,22.4598,22.8321,32071.309433145,0
+DDLS.US,D,20200310,000000,23.8518,24.1601,23.2925,24.1135,13011.334466846,0
+DDLS.US,D,20200311,000000,23.4282,23.4282,22.7264,22.9213,34408.026255806,0
+DDLS.US,D,20200312,000000,20.9894,21.7116,20.3816,20.3816,34531.82582257,0
+DDLS.US,D,20200313,000000,21.9907,22.1622,20.8538,22.1622,30631.107806462,0
+DDLS.US,D,20200316,000000,18.5322,19.7235,18.5322,19.1933,17348.445955794,0
+DDLS.US,D,20200317,000000,19.2621,20.0298,19.2621,19.9241,26577.703658014,0
+DDLS.US,D,20200318,000000,18.7377,19.3271,18.7377,19.0625,20130.841218803,0
+DDLS.US,D,20200319,000000,19.0983,19.5238,18.9752,19.2078,101493.9798219,0
+DDLS.US,D,20200320,000000,19.7584,19.8428,19.1962,19.1962,61967.873143476,0
+DDLS.US,D,20200323,000000,19.073,19.2573,18.8298,19.0091,25730.70828874,0
+DDLS.US,D,20200324,000000,20.0346,20.468,19.9173,20.2527,11691.837417757,0
+DDLS.US,D,20200325,000000,20.4146,20.8217,19.9814,20.5871,19718.175996258,0
+DDLS.US,D,20200326,000000,20.9758,21.8462,20.782,21.5303,32416.916557026,0
+DDLS.US,D,20200327,000000,20.6861,20.9855,20.6056,20.6492,37234.78303024,0
+DDLS.US,D,20200330,000000,20.941,21.131,20.7694,21.1125,7563.1218661943,0
+DDLS.US,D,20200331,000000,21.2307,21.2307,20.8634,20.9487,13680.883790425,0
+DDLS.US,D,20200401,000000,20.5687,20.5687,20.3962,20.3962,14034.744218757,0
+DDLS.US,D,20200402,000000,20.3584,20.5368,20.1878,20.5261,15842.217893504,0
+DDLS.US,D,20200403,000000,20.2693,20.2693,19.8078,19.8989,21503.984746822,0
+DDLS.US,D,20200406,000000,20.6589,21.0127,20.6492,20.941,14550.575746938,0
+DDLS.US,D,20200407,000000,21.6844,21.8027,21.2046,21.2754,20749.839052621,0
+DDLS.US,D,20200408,000000,21.538,21.5749,21.3403,21.4576,9667.714501174,0
+DDLS.US,D,20200409,000000,21.8647,22.11,21.8647,22.0469,7296.9527976527,0
+DDLS.US,D,20200413,000000,21.884,21.884,21.729,21.884,12066.331107217,0
+DDLS.US,D,20200414,000000,21.92,22.1565,21.92,21.9742,14868.327968298,0
+DDLS.US,D,20200415,000000,21.5477,21.5477,21.3403,21.3403,14693.976911772,0
+DDLS.US,D,20200416,000000,21.3752,21.5119,21.2754,21.3752,18976.410258734,0
+DDLS.US,D,20200417,000000,21.6932,21.8375,21.6291,21.7755,11181.164204858,0
+DDLS.US,D,20200420,000000,21.5477,21.8462,21.5477,21.5642,4335.0481628357,0
+DDLS.US,D,20200421,000000,21.3752,21.3752,21.0495,21.1358,43795.128405649,0
+DDLS.US,D,20200422,000000,21.4692,21.5729,21.4207,21.478,8201.7212980827,0
+DDLS.US,D,20200423,000000,21.5022,21.8201,21.5022,21.569,15228.378374969,0
+DDLS.US,D,20200424,000000,21.6117,21.8027,21.603,21.7639,7907.6973270194,0
+DDLS.US,D,20200427,000000,21.8027,22.0663,21.8027,22.0295,7565.185192307,0
+DDLS.US,D,20200428,000000,22.4007,22.4007,22.2272,22.2272,4430.9928270774,0
+DDLS.US,D,20200429,000000,22.7894,22.8563,22.7546,22.7894,7042.1320227311,0
+DDLS.US,D,20200430,000000,22.5093,22.551,22.4104,22.5383,6952.3773368276,0
+DDLS.US,D,20200501,000000,22.11,22.2631,22.0372,22.1177,18397.647284114,0
+DDLS.US,D,20200504,000000,22.0198,22.1361,21.9849,22.1361,4436.1511423592,0
+DDLS.US,D,20200505,000000,22.2379,22.2776,22.1923,22.1923,1460.8348878094,0
+DDLS.US,D,20200506,000000,22.1468,22.1913,22.0246,22.0246,6628.4351371297,0
+DDLS.US,D,20200507,000000,22.264,22.3688,22.1729,22.2592,16262.104757443,0
+DDLS.US,D,20200508,000000,22.5636,22.6769,22.5636,22.6769,3625.2639800582,0
+DDLS.US,D,20200511,000000,22.6547,22.8883,22.6547,22.8165,12201.478967601,0
+DDLS.US,D,20200512,000000,22.772,22.772,22.3803,22.3803,3304.4167695294,0
+DDLS.US,D,20200513,000000,22.4104,22.4366,22.11,22.2689,13919.197956445,0
+DDLS.US,D,20200514,000000,21.6204,21.9732,21.605,21.9635,18004.583659641,0
+DDLS.US,D,20200515,000000,21.9558,22.0266,21.8569,22.0266,7347.5042874145,0
+DDLS.US,D,20200518,000000,22.3562,22.7352,22.3562,22.6625,8756.7560224058,0
+DDLS.US,D,20200519,000000,22.5636,22.6265,22.4327,22.4327,4498.050925741,0
+DDLS.US,D,20200520,000000,22.8262,22.8262,22.7352,22.804,3234.2636816968,0
+DDLS.US,D,20200521,000000,22.708,22.7546,22.6644,22.6848,202550.5345079,0
+DDLS.US,D,20200522,000000,22.645,22.7449,22.645,22.7157,1788.9037397328,0
+DDLS.US,D,20200526,000000,23.3332,23.4505,23.3148,23.3148,2130.3842113888,0
+DDLS.US,D,20200527,000000,23.6735,23.7791,23.6686,23.75,1423.6950177804,0
+DDLS.US,D,20200528,000000,23.9632,24.0292,23.8411,23.8411,3201.2504638932,0
+DDLS.US,D,20200529,000000,23.6482,23.7597,23.4971,23.7336,5730.8882780943,0
+DDLS.US,D,20200601,000000,23.6782,24.0408,23.6782,24.0369,5551.3789062872,0
+DDLS.US,D,20200602,000000,24.1765,24.2754,24.1154,24.2754,8449.3204316097,0
+DDLS.US,D,20200603,000000,24.4314,24.6505,24.4314,24.6505,17678.57813383,0
+DDLS.US,D,20200604,000000,24.4488,24.5593,24.4488,24.4721,12721.437148007,0
+DDLS.US,D,20200605,000000,25.0576,25.0877,24.9103,24.9481,11987.924714933,0
+DDLS.US,D,20200608,000000,25.1197,25.2399,25.0101,25.2399,7198.9448072983,0
+DDLS.US,D,20200609,000000,24.6757,24.8385,24.6757,24.7949,7176.2482200583,0
+DDLS.US,D,20200610,000000,24.8288,24.8288,24.6398,24.6398,4110.1456165486,0
+DDLS.US,D,20200611,000000,23.8595,23.9942,23.4417,23.4457,4359.8080761884,0
+DDLS.US,D,20200612,000000,23.687,23.8528,23.6492,23.8498,5161.4102709821,0
+DDLS.US,D,20200615,000000,23.4379,23.8692,23.4379,23.8343,2522.4161728066,0
+DDLS.US,D,20200616,000000,24.2667,24.3219,24.0505,24.0863,13460.107896363,0
+DDLS.US,D,20200617,000000,24.2667,24.382,24.2289,24.2289,3949.2061797561,0
+DDLS.US,D,20200618,000000,24.0224,24.255,24.0224,24.2133,8070.7000899247,0
+DDLS.US,D,20200619,000000,24.2851,24.3384,24.0126,24.0389,8619.5448359096,0
+DDLS.US,D,20200622,000000,23.9138,24.2162,23.9138,24.2162,7556.9318878561,0
+DDLS.US,D,20200623,000000,24.286,24.3064,24.2123,24.2123,3138.319017455,0
+DDLS.US,D,20200624,000000,23.9661,23.9661,23.6996,23.8198,22690.397261639,0
+DDLS.US,D,20200625,000000,23.8188,24.0205,23.8188,23.9991,6582.0102995934,0
+DDLS.US,D,20200626,000000,23.8004,23.8014,23.6725,23.7248,10355.833759767,0
+DDLS.US,D,20200629,000000,23.7733,23.9749,23.7733,23.9661,5779.3764417433,0
+DDLS.US,D,20200630,000000,23.8915,23.9827,23.8915,23.9768,6560.3453754098,0
+DDLS.US,D,20200701,000000,24.0098,24.0108,23.942,23.9855,3192.9971594423,0
+DDLS.US,D,20200702,000000,24.0941,24.2133,24.0863,24.0863,4230.850194143,0
+DDLS.US,D,20200706,000000,24.4053,24.4896,24.4053,24.4896,1550.589573713,0
+DDLS.US,D,20200707,000000,24.3132,24.3869,24.1804,24.1804,5874.2894429287,0
+DDLS.US,D,20200708,000000,24.2764,24.2764,24.2511,24.2724,624.15614909938,0
+DDLS.US,D,20200709,000000,24.1387,24.1387,23.9284,24.0078,7640.4965954215,0
+DDLS.US,D,20200710,000000,24.0108,24.1561,24.0108,24.1561,6966.8206196167,0
+DDLS.US,D,20200713,000000,24.3713,24.4053,24.034,24.034,2373.8566926904,0
+DDLS.US,D,20200714,000000,24.0747,24.4198,24.0747,24.4198,1527.892986473,0
+DDLS.US,D,20200715,000000,24.6156,24.6253,24.4877,24.5603,10247.509138849,0
+DDLS.US,D,20200716,000000,24.4334,24.569,24.4334,24.5584,6388.0576449972,0
+DDLS.US,D,20200717,000000,24.4421,24.5419,24.4421,24.5419,8727.8694568276,0
+DDLS.US,D,20200720,000000,24.5884,24.6437,24.4702,24.6272,3786.2034168508,0
+DDLS.US,D,20200721,000000,24.7727,24.7727,24.6437,24.6873,14112.118947984,0
+DDLS.US,D,20200722,000000,24.8453,24.8986,24.7823,24.8259,13916.102967275,0
+DDLS.US,D,20200723,000000,24.763,24.8201,24.6253,24.6466,3209.5037683441,0
+DDLS.US,D,20200724,000000,24.5971,24.6088,24.5061,24.5633,7678.6681285069,0
+DDLS.US,D,20200727,000000,24.763,24.7717,24.761,24.7717,1478.3731597676,0
+DDLS.US,D,20200728,000000,24.6999,24.7339,24.603,24.603,1583.6027915166,0
+DDLS.US,D,20200729,000000,24.6699,24.8638,24.6699,24.7871,2901.0365144916,0
+DDLS.US,D,20200730,000000,24.2676,24.5362,24.2676,24.5362,1703.2757060547,0
+DDLS.US,D,20200731,000000,24.415,24.4974,23.9701,24.0399,9206.5611149799,0
+DDLS.US,D,20200803,000000,24.1949,24.4082,24.1949,24.3859,7072.0502513657,0
+DDLS.US,D,20200804,000000,24.447,24.5603,24.447,24.5603,3687.1637634399,0
+DDLS.US,D,20200805,000000,24.8085,24.8356,24.7727,24.7727,5243.9433154911,0
+DDLS.US,D,20200806,000000,24.6708,24.8492,24.6708,24.8288,860.40698900641,0
+DDLS.US,D,20200807,000000,24.7173,24.7852,24.7009,24.7852,1313.3070707496,0
+DDLS.US,D,20200810,000000,24.8822,24.8822,24.8259,24.8579,1877.6267625799,0
+DDLS.US,D,20200811,000000,25.0731,25.267,24.9898,24.9898,8038.7185351774,0
+DDLS.US,D,20200812,000000,25.4317,25.487,25.4317,25.4589,5887.7010626614,0
+DDLS.US,D,20200813,000000,25.487,25.487,25.3358,25.3756,2953.6513303661,0
+DDLS.US,D,20200814,000000,25.3629,25.3629,25.3222,25.3445,509.64154984313,0
+DDLS.US,D,20200817,000000,25.4269,25.4347,25.4269,25.4347,564.31969183034,0
+DDLS.US,D,20200818,000000,25.4958,25.4958,25.3678,25.4685,1376.2385171877,0
+DDLS.US,D,20200819,000000,25.5704,25.5704,25.3125,25.3125,4182.362030494,0
+DDLS.US,D,20200820,000000,25.2999,25.3465,25.2941,25.3465,1538.2096170366,0
+DDLS.US,D,20200821,000000,25.1303,25.2379,25.1303,25.2379,3697.4803940036,0
+DDLS.US,D,20200824,000000,25.422,25.4822,25.4046,25.4822,1091.4995136316,0
+DDLS.US,D,20200825,000000,25.4685,25.519,25.4473,25.5171,3061.9759512842,0
+DDLS.US,D,20200826,000000,25.5045,25.7254,25.5045,25.6779,2995.949515677,0
+DDLS.US,D,20200827,000000,25.548,25.548,25.4395,25.4395,1084.2778722371,0
+DDLS.US,D,20200828,000000,25.4492,25.5684,25.4492,25.5684,7221.6413945382,0
+DDLS.US,D,20200831,000000,25.6334,25.6334,25.5239,25.5423,3671.6888175945,0
+DDLS.US,D,20200901,000000,25.4589,25.5423,25.4589,25.4958,2787.5535782918,0
+DDLS.US,D,20200902,000000,25.7748,25.7788,25.7429,25.7788,381.71533085416,0
+DDLS.US,D,20200903,000000,25.2311,25.3484,25.1671,25.235,4338.1431520048,0
+DDLS.US,D,20200904,000000,25.4395,25.4395,25.2573,25.3562,1156.4942861825,0
+DDLS.US,D,20200908,000000,25.299,25.299,25.1719,25.1719,525.11649568857,0
+DDLS.US,D,20200909,000000,25.4734,25.5142,25.4734,25.4899,699.46755221385,0
+DDLS.US,D,20200910,000000,25.3678,25.3891,25.2864,25.2864,1567.0961826148,0
+DDLS.US,D,20200911,000000,25.3775,25.4958,25.2486,25.4918,9506.7750643814,0
+DDLS.US,D,20200914,000000,25.7604,25.7604,25.6528,25.6789,4130.7788776759,0
+DDLS.US,D,20200915,000000,25.8078,25.9174,25.7981,25.8108,5511.144047089,0
+DDLS.US,D,20200916,000000,25.9542,26.0453,25.9029,25.9029,4055.4674745614,0
+DDLS.US,D,20200917,000000,25.9911,25.9998,25.9455,25.9804,2435.7564760721,0
+DDLS.US,D,20200918,000000,25.9736,26.0259,25.8806,25.9484,1578.4444762348,0
+DDLS.US,D,20200921,000000,25.1391,25.4084,25.1391,25.3882,15112.832112656,0
+DDLS.US,D,20200922,000000,25.4046,25.4173,25.0712,25.4173,2654.469044021,0
+DDLS.US,D,20200923,000000,25.3678,25.4046,25.1555,25.1555,739.70241141199,0
+DDLS.US,D,20200924,000000,25.1177,25.1913,25.0246,25.1274,7139.1083500292,0
+DDLS.US,D,20200925,000000,25.0673,25.3193,25.0673,25.3193,352.82876527601,0
+DDLS.US,D,20200928,000000,25.5984,25.6508,25.581,25.6362,5840.2445620687,0
+DDLS.US,D,20200929,000000,25.5432,25.6644,25.5432,25.581,1198.7924714933,0
+DDLS.US,D,20200930,000000,25.6168,25.6818,25.5888,25.6305,3286.8784975713,0
+DDLS.US,D,20201001,000000,25.6731,25.7148,25.6362,25.707,645.82107328299,0
+DDLS.US,D,20201002,000000,25.3125,25.7002,25.3125,25.6305,3191.9654963859,0
+DDLS.US,D,20201005,000000,25.9377,26.0676,25.9377,26.0676,601.4595618594,0
+DDLS.US,D,20201006,000000,25.9814,26.0318,25.9678,25.9678,594.23792046486,0
+DDLS.US,D,20201007,000000,26.1268,26.1888,26.1268,26.1888,1430.9166591749,0
+DDLS.US,D,20201008,000000,26.3303,26.3303,26.3138,26.3138,1041.9796869262,0
+DDLS.US,D,20201009,000000,26.4582,26.4582,26.436,26.436,970.79493603721,0
+DDLS.US,D,20201012,000000,26.5426,26.5426,26.5048,26.5397,1290.6104835096,0
+DDLS.US,D,20201013,000000,26.247,26.3109,26.1364,26.2751,14008.952642348,0
+DDLS.US,D,20201014,000000,26.2189,26.3109,26.0831,26.2673,3507.6543916329,0
+DDLS.US,D,20201015,000000,25.9697,26.0706,25.9416,26.0706,4586.7739485881,0
+DDLS.US,D,20201016,000000,26.0803,26.1074,26.0715,26.0724,3211.5670944568,0
+DDLS.US,D,20201019,000000,26.1946,26.1946,25.9862,25.9862,480.75498426497,0
+DDLS.US,D,20201020,000000,26.1529,26.1529,26.0918,26.0918,837.71040176644,0
+DDLS.US,D,20201021,000000,26.1723,26.1907,26.0686,26.0686,11354.483598327,0
+DDLS.US,D,20201022,000000,25.9232,26.1113,25.9232,26.0938,6677.9549638351,0
+DDLS.US,D,20201023,000000,26.089,26.1723,26.0803,26.1645,4400.0429353865,0
+DDLS.US,D,20201026,000000,25.9232,25.9232,25.6644,25.6848,10717.947492551,0
+DDLS.US,D,20201027,000000,25.5015,25.5015,25.4405,25.4424,1246.248972086,0
+DDLS.US,D,20201028,000000,24.886,24.9326,24.8017,24.8017,14197.746981663,0
+DDLS.US,D,20201029,000000,24.9975,24.9975,24.9791,24.9791,530.27481097038,0
+DDLS.US,D,20201030,000000,24.8114,24.8395,24.8114,24.8395,1819.8536314236,0
+DDLS.US,D,20201102,000000,25.0537,25.0712,24.9655,25.0693,2453.2947480303,0
+DDLS.US,D,20201103,000000,25.3484,25.5762,25.3028,25.5762,25570.800515004,0
+DDLS.US,D,20201104,000000,25.487,25.9047,25.487,25.6828,29712.9276863,0
+DDLS.US,D,20201105,000000,26.0153,26.0424,25.9745,26.0172,4829.2147668334,0
+DDLS.US,D,20201106,000000,25.581,26.2925,25.581,26.0424,14938.481056131,0
+DDLS.US,D,20201109,000000,27.1445,27.1445,26.783,26.7888,8528.7584869497,0
+DDLS.US,D,20201110,000000,26.8382,26.9206,26.8382,26.8518,2149.9858094597,0
+DDLS.US,D,20201111,000000,26.9497,26.9507,26.8886,26.9507,1972.5397637653,0
+DDLS.US,D,20201112,000000,26.5794,26.5881,26.5048,26.5465,3286.8784975713,0
+DDLS.US,D,20201113,000000,26.783,26.9148,26.783,26.9148,1317.433722975,0
+DDLS.US,D,20201116,000000,27.1542,27.223,27.1348,27.223,9705.8860342594,0
+DDLS.US,D,20201117,000000,27.1891,27.1988,27.1688,27.1688,956.35165324813,0
+DDLS.US,D,20201118,000000,27.3568,27.3568,27.098,27.1203,10612.717860803,0
+DDLS.US,D,20201119,000000,26.9962,27.1736,26.9962,27.1736,6848.179368135,0
+DDLS.US,D,20201120,000000,27.2172,27.3752,27.2172,27.3665,990.3965341081,0
+DDLS.US,D,20201123,000000,27.5186,27.5787,27.4033,27.477,20958.234990006,0
+DDLS.US,D,20201124,000000,27.7648,27.9044,27.7648,27.8609,7121.5700780711,0
+DDLS.US,D,20201125,000000,27.6165,27.792,27.6165,27.7707,2074.6744063452,0
+DDLS.US,D,20201127,000000,27.8463,27.8463,27.8463,27.8463,246.56747047066,0
+DDLS.US,D,20201130,000000,27.4858,27.4858,27.3568,27.3578,2388.2999754794,0
+DDLS.US,D,20201201,000000,27.6999,27.9684,27.6806,27.8996,4018.3276045323,0
+DDLS.US,D,20201202,000000,27.7183,27.9297,27.7183,27.889,3695.4170678909,0
+DDLS.US,D,20201203,000000,28.1187,28.1187,28.0149,28.0149,1117.2910900407,0
+DDLS.US,D,20201204,000000,28.1992,28.2253,28.172,28.2195,5188.2335104475,0
+DDLS.US,D,20201207,000000,28.0517,28.0517,27.9394,27.9394,1471.1515183731,0
+DDLS.US,D,20201208,000000,28.0333,28.0644,28.0169,28.0644,4348.4597825684,0
+DDLS.US,D,20201209,000000,28.2166,28.2166,28.0072,28.0954,2591.5375975829,0
+DDLS.US,D,20201210,000000,28.0237,28.1982,28.0237,28.0721,1055.3913066589,0
+DDLS.US,D,20201211,000000,27.9597,27.9849,27.9597,27.9849,1566.0645195584,0
+DDLS.US,D,20201214,000000,28.1536,28.2263,28.1245,28.1429,3284.8151714585,0
+DDLS.US,D,20201215,000000,28.4444,28.4444,28.4444,28.4444,450.83675563046,0
+DDLS.US,D,20201216,000000,28.4579,28.5413,28.3485,28.5229,2677.165631261,0
+DDLS.US,D,20201217,000000,28.6663,28.7827,28.6257,28.7827,1737.3205869146,0
+DDLS.US,D,20201218,000000,28.6799,28.6828,28.5975,28.6479,4801.3598643116,0
+DDLS.US,D,20201221,000000,28.3174,28.427,28.3174,28.3348,3916.1929619524,0
+DDLS.US,D,20201222,000000,28.3174,28.3261,28.269,28.3087,2139.669178896,0
+DDLS.US,D,20201223,000000,28.5306,28.6257,28.4473,28.5907,5556.537221569,0
+DDLS.US,D,20201224,000000,28.6896,28.6896,28.6896,28.6896,412.66522254504,0
+DDLS.US,D,20201228,000000,28.9523,28.9523,28.8215,28.8495,4143.1588343522,0
+DDLS.US,D,20201229,000000,29.0609,29.0609,28.7652,28.9523,7878.8107614412,0
+DDLS.US,D,20201230,000000,29.0928,29.1054,28.9532,28.9532,5249.1016307729,0
+DDLS.US,D,20201231,000000,28.8776,28.897,28.8118,28.8573,3288.941823684,0
+DDLS.US,D,20210104,000000,29.1491,29.1491,28.8495,28.8806,5800.0097028706,0
+DDLS.US,D,20210105,000000,29.0085,29.2702,29.0085,29.1879,4262.8317488903,0
+DDLS.US,D,20210106,000000,29.279,29.5436,29.279,29.5436,2198.4739731087,0
+DDLS.US,D,20210107,000000,29.5978,29.5978,29.373,29.5862,5099.5104876004,0
+DDLS.US,D,20210108,000000,29.6725,29.8334,29.6541,29.8334,3093.9575060315,0
+DDLS.US,D,20210111,000000,29.4767,29.5319,29.4661,29.4661,3424.0896840675,0
+DDLS.US,D,20210112,000000,29.6541,29.6929,29.6541,29.6929,2550.2710753284,0
+DDLS.US,D,20210113,000000,29.7471,29.7471,29.6424,29.6424,3686.1321003836,0
+DDLS.US,D,20210114,000000,29.7374,29.8043,29.625,29.7064,6820.3244656132,0
+DDLS.US,D,20210115,000000,29.4961,29.4961,29.3923,29.3923,3067.134266566,0
+DDLS.US,D,20210119,000000,29.5503,29.6065,29.5503,29.6017,1814.6953161418,0
+DDLS.US,D,20210120,000000,29.7946,29.8315,29.7471,29.8315,2631.772456781,0
+DDLS.US,D,20210121,000000,29.8315,29.8315,29.6172,29.7364,5263.544913562,0
+DDLS.US,D,20210122,000000,29.5232,29.6676,29.467,29.5881,5873.2577798723,0
+DDLS.US,D,20210125,000000,29.1685,29.4388,29.1685,29.4388,6016.6589447067,0
+DDLS.US,D,20210126,000000,29.4961,29.5687,29.4961,29.5086,4229.8185310867,0
+DDLS.US,D,20210127,000000,29.1015,29.2431,29.0095,29.0095,3863.578146078,0
+DDLS.US,D,20210128,000000,29.215,29.4107,29.215,29.2857,3685.1004373272,0
+DDLS.US,D,20210129,000000,28.9804,28.9988,28.8118,28.929,3880.0847549798,0
+DDLS.US,D,20210201,000000,29.1093,29.2247,29.1015,29.214,4136.968856014,0
+DDLS.US,D,20210202,000000,29.4398,29.5727,29.4398,29.5727,1233.8690154097,0
+DDLS.US,D,20210203,000000,29.8315,29.8315,29.5784,29.6822,7800.4043691577,0
+DDLS.US,D,20210204,000000,29.7287,29.8043,29.7083,29.7733,6081.6537172576,0
+DDLS.US,D,20210205,000000,29.9614,29.9865,29.9254,29.9865,6226.0865451483,0
+DDLS.US,D,20210208,000000,30.2511,30.2802,30.0631,30.2066,7054.5119794075,0
+DDLS.US,D,20210209,000000,30.2521,30.3462,30.2521,30.2996,3298.2267911912,0
+DDLS.US,D,20210210,000000,30.3559,30.3559,30.1435,30.1435,1377.2701802441,0
+DDLS.US,D,20210211,000000,30.3375,30.3393,30.2851,30.3393,2152.0491355724,0
+DDLS.US,D,20210212,000000,30.4682,30.5894,30.3084,30.4498,8395.6739526789,0
+DDLS.US,D,20210216,000000,30.6641,30.6641,30.5526,30.5797,3086.7358646369,0
+DDLS.US,D,20210217,000000,30.4121,30.5042,30.4121,30.4731,2572.9676625683,0
+DDLS.US,D,20210218,000000,30.1028,30.2511,30.0893,30.2453,2582.2526300756,0
+DDLS.US,D,20210219,000000,30.4024,30.4024,30.2928,30.2928,3858.4198307961,0
+DDLS.US,D,20210222,000000,30.4208,30.5884,30.4208,30.4257,7130.8550455783,0
+DDLS.US,D,20210223,000000,30.4305,30.5051,30.4285,30.4886,2603.9175542592,0
+DDLS.US,D,20210224,000000,30.4586,30.6835,30.4305,30.6359,5876.3527690414,0
+DDLS.US,D,20210225,000000,30.6554,30.6554,30.224,30.2501,3380.7598357003,0
+DDLS.US,D,20210226,000000,30.0185,30.1775,29.9458,29.9952,6659.3850288206,0
+DDLS.US,D,20210301,000000,30.3656,30.5516,30.3656,30.5342,6734.6964319351,0
+DDLS.US,D,20210302,000000,30.4305,30.5051,30.4024,30.416,2823.6617852644,0
+DDLS.US,D,20210303,000000,30.7116,30.7116,30.3762,30.3762,4168.9504107613,0
+DDLS.US,D,20210304,000000,30.5429,30.5516,30.1678,30.1678,3096.0208321442,0
+DDLS.US,D,20210305,000000,30.2066,30.4401,30.1872,30.4354,1929.2099153981,0
+DDLS.US,D,20210308,000000,30.4121,30.4682,30.3462,30.3462,2605.9808803719,0
+DDLS.US,D,20210309,000000,30.5991,30.7096,30.5991,30.6272,3266.245236444,0
+DDLS.US,D,20210310,000000,30.7765,30.8512,30.7029,30.8114,7781.8344341431,0
+DDLS.US,D,20210311,000000,31.0576,31.1225,30.9742,31.0673,7523.9186700525,0
+DDLS.US,D,20210312,000000,31.0208,31.1516,31.0208,31.1516,3185.7755180477,0
+DDLS.US,D,20210315,000000,31.236,31.3707,31.1788,31.3707,8029.4335676702,0
+DDLS.US,D,20210316,000000,31.4047,31.4502,31.3659,31.394,4941.6660399769,0
+DDLS.US,D,20210317,000000,31.2989,31.5723,31.2989,31.4958,2038.5661993725,0
+DDLS.US,D,20210318,000000,31.5336,31.6218,31.3669,31.3669,1888.9750561999,0
+DDLS.US,D,20210319,000000,31.5723,31.7507,31.5723,31.6082,2682.3239465428,0
+DDLS.US,D,20210322,000000,31.6295,31.6945,31.614,31.614,1211.1724281697,0
+DDLS.US,D,20210323,000000,31.4047,31.4047,31.1846,31.1846,1766.2071524928,0
+DDLS.US,D,20210324,000000,31.1419,31.2176,31.0479,31.0479,2269.6587239977,0
+DDLS.US,D,20210325,000000,31.1322,31.329,31.1322,31.2951,1544.3995953748,0
+DDLS.US,D,20210326,000000,31.5355,31.7236,31.5209,31.7236,3166.1739199768,0
+DDLS.US,D,20210329,000000,31.4124,31.6101,31.4124,31.5471,9698.6643928648,0
+DDLS.US,D,20210330,000000,31.3707,31.4337,31.3707,31.4288,3407.5830751657,0
+DDLS.US,D,20210331,000000,31.4221,31.5907,31.3697,31.4889,27155.434969577,0
+DDLS.US,D,20210401,000000,31.6663,31.8166,31.6566,31.8166,2421.313193283,0
+DDLS.US,D,20210405,000000,32.0309,32.1976,32.0309,32.1927,5703.0333755725,0
+DDLS.US,D,20210406,000000,31.8913,31.901,31.8437,31.8961,2251.0887889832,0
+DDLS.US,D,20210407,000000,31.8525,32.023,31.8525,32.023,4590.9006008136,0
+DDLS.US,D,20210408,000000,32.0008,32.0347,31.9145,32.0018,11038.79470308,0
+DDLS.US,D,20210409,000000,32.0123,32.1151,31.9843,32.1151,6699.6198880188,0
+DDLS.US,D,20210412,000000,31.8913,31.8913,31.8437,31.8816,4242.198487763,0
+DDLS.US,D,20210413,000000,32.0309,32.1084,32.0309,32.1084,522.02150651948,0
+DDLS.US,D,20210414,000000,32.1248,32.1529,32.026,32.0376,7763.2644991286,0
+DDLS.US,D,20210415,000000,32.246,32.2915,32.246,32.2557,2686.4505987682,0
+DDLS.US,D,20210416,000000,32.3584,32.4902,32.3584,32.4902,2502.8145747357,0
+DDLS.US,D,20210419,000000,32.4806,32.4806,32.4011,32.435,2316.083561534,0
+DDLS.US,D,20210420,000000,31.9746,32.0686,31.9659,32.054,2800.9651980245,0
+DDLS.US,D,20210421,000000,32.1151,32.182,32.088,32.182,2912.3848081116,0
+DDLS.US,D,20210422,000000,32.2373,32.3109,32.0512,32.0997,5352.2679364092,0
+DDLS.US,D,20210423,000000,32.2557,32.4108,32.1907,32.1995,17155.524964254,0
+DDLS.US,D,20210426,000000,32.2373,32.3681,32.2373,32.3129,2653.4373809646,0
+DDLS.US,D,20210427,000000,32.2741,32.3148,32.2654,32.3148,3312.6700739803,0
+DDLS.US,D,20210428,000000,32.2838,32.2838,32.1995,32.2276,2801.9968610808,0
+DDLS.US,D,20210429,000000,32.3303,32.3303,32.2217,32.2547,8005.7053173738,0
+DDLS.US,D,20210430,000000,32.0783,32.1054,31.9746,32.0008,2447.1047696921,0
+DDLS.US,D,20210503,000000,32.2654,32.4709,32.2286,32.3119,8985.7852209183,0
+DDLS.US,D,20210504,000000,31.9843,32.0299,31.9445,32.0299,4163.7920954795,0
+DDLS.US,D,20210505,000000,32.1898,32.3303,32.1898,32.2674,1378.3018433004,0
+DDLS.US,D,20210506,000000,32.2092,32.4428,32.2092,32.4428,4202.9952916213,0
+DDLS.US,D,20210507,000000,32.6482,32.8082,32.6482,32.7839,2903.0998406044,0
+DDLS.US,D,20210510,000000,32.9391,32.9391,32.7355,32.7355,1137.924351168,0
+DDLS.US,D,20210511,000000,32.246,32.4428,32.1626,32.4098,2866.9916336317,0
+DDLS.US,D,20210512,000000,32.1345,32.1723,31.8437,31.9241,5394.5661217201,0
+DDLS.US,D,20210513,000000,32.0493,32.1326,32.0493,32.1326,4504.2409040791,0
+DDLS.US,D,20210514,000000,32.1626,32.4428,32.1626,32.4253,2461.5480524812,0
+DDLS.US,D,20210517,000000,32.2838,32.3633,32.2838,32.3633,4695.0985695062,0
+DDLS.US,D,20210518,000000,32.5232,32.5649,32.4418,32.4418,2877.3082641953,0
+DDLS.US,D,20210519,000000,32.1626,32.3186,32.1626,32.3186,1708.4340213365,0
+DDLS.US,D,20210520,000000,32.6676,32.687,32.6201,32.6434,1997.299677118,0
+DDLS.US,D,20210521,000000,32.6773,32.687,32.6298,32.6482,1052.2963174899,0
+DDLS.US,D,20210524,000000,32.7636,32.8799,32.752,32.8218,3371.474868193,0
+DDLS.US,D,20210525,000000,32.7714,32.7714,32.5746,32.6385,7717.8713246486,0
+DDLS.US,D,20210526,000000,32.6676,32.6773,32.6298,32.6531,2524.4794989193,0
+DDLS.US,D,20210527,000000,32.7617,32.8062,32.7229,32.8062,1564.0011934457,0
+DDLS.US,D,20210528,000000,32.7985,32.9391,32.7985,32.8479,6152.8384681466,0
+DDLS.US,D,20210601,000000,32.9672,32.9672,32.9536,32.9536,1160.6209384079,0
+DDLS.US,D,20210602,000000,33.0603,33.0603,32.9769,33.0292,4086.4173662523,0
+DDLS.US,D,20210603,000000,32.9294,32.9391,32.7617,32.911,7659.066530436,0
+DDLS.US,D,20210604,000000,33.1271,33.3704,33.1271,33.2192,8008.8003065429,0
+DDLS.US,D,20210607,000000,33.2104,33.2192,33.1445,33.2163,1479.404822824,0
+DDLS.US,D,20210608,000000,33.1813,33.2531,33.1726,33.2086,3734.6202640326,0
+DDLS.US,D,20210609,000000,33.0796,33.1348,33.0796,33.0874,3283.7835084022,0
+DDLS.US,D,20210610,000000,33.1726,33.1726,33.1097,33.1097,666.45433441024,0
+DDLS.US,D,20210611,000000,33.1475,33.2153,33.1445,33.2153,3860.4831569089,0
+DDLS.US,D,20210614,000000,33.2327,33.2831,33.1823,33.2831,2922.7014386753,0
+DDLS.US,D,20210615,000000,33.0796,33.1261,33.0603,33.1068,2789.6169044045,0
+DDLS.US,D,20210616,000000,33.0796,33.1261,32.8092,32.9565,3932.6995708542,0
+DDLS.US,D,20210617,000000,32.7888,32.8363,32.687,32.7083,1898.2600237072,0
+DDLS.US,D,20210618,000000,32.3303,32.3303,32.1907,32.2731,3867.7047983034,0
+DDLS.US,D,20210621,000000,32.2411,32.592,32.2411,32.5736,1424.7266808368,0
+DDLS.US,D,20210622,000000,32.5456,32.6579,32.5456,32.5784,1298.8637879605,0
+DDLS.US,D,20210623,000000,32.5096,32.527,32.4776,32.4776,1770.3338047182,0
+DDLS.US,D,20210624,000000,32.8974,32.8974,32.5678,32.5678,5372.9011975364,0
+DDLS.US,D,20210625,000000,32.8315,32.8693,32.8315,32.8634,2789.6169044045,0
+DDLS.US,D,20210628,000000,32.7937,32.7937,32.718,32.7239,1758.9855110982,0
+DDLS.US,D,20210629,000000,32.6609,32.7752,32.6609,32.7219,4931.3494094133,0
+DDLS.US,D,20210630,000000,32.6996,32.8412,32.6221,32.7336,3729.4619487508,0
+DDLS.US,D,20210701,000000,32.7937,32.7937,32.6512,32.7461,6713.0315077515,0
+DDLS.US,D,20210702,000000,33.0127,33.0496,32.9342,33.0156,5482.2574815109,0
+DDLS.US,D,20210706,000000,32.9264,32.9264,32.7849,32.8731,4128.7155515631,0
+DDLS.US,D,20210707,000000,33.0127,33.0215,32.9933,32.9933,2272.7537131668,0
+DDLS.US,D,20210708,000000,32.3953,32.5464,32.3953,32.4845,2588.4426084138,0
+DDLS.US,D,20210709,000000,32.878,33.1397,32.878,33.0844,5142.8403359676,0
+DDLS.US,D,20210712,000000,33.1629,33.2784,33.1077,33.2308,3753.1901990472,0
+DDLS.US,D,20210713,000000,33.288,33.288,33.1348,33.1639,2009.6796337944,0
+DDLS.US,D,20210714,000000,33.2201,33.259,33.2104,33.2104,982.1432296572,0
+DDLS.US,D,20210715,000000,33.0409,33.1174,33.0409,33.0418,1260.6922548751,0
+DDLS.US,D,20210716,000000,32.9836,32.9836,32.8276,32.8276,2626.6141414992,0
+DDLS.US,D,20210719,000000,32.0918,32.1578,31.9988,32.1122,2782.3952630099,0
+DDLS.US,D,20210720,000000,32.0918,32.4922,32.0918,32.4922,970.79493603721,0
+DDLS.US,D,20210721,000000,32.7413,32.9739,32.7413,32.9642,1748.6688805346,0
+DDLS.US,D,20210722,000000,32.9488,33.0312,32.8983,32.9933,2551.3027383847,0
+DDLS.US,D,20210723,000000,33.2298,33.2298,33.1813,33.1813,2238.7088323069,0
+DDLS.US,D,20210726,000000,33.2405,33.3248,33.2405,33.319,1559.8745412203,0
+DDLS.US,D,20210727,000000,33.1174,33.1736,33.0496,33.1736,3175.4588874841,0
+DDLS.US,D,20210728,000000,33.3636,33.3636,33.288,33.3171,810.88716230101,0
+DDLS.US,D,20210729,000000,33.5342,33.5342,33.4073,33.4073,5413.1360567346,0
+DDLS.US,D,20210730,000000,33.3248,33.383,33.3035,33.3142,982.1432296572,0
+DDLS.US,D,20210802,000000,33.4838,33.5439,33.4363,33.4363,713.91083500292,0
+DDLS.US,D,20210803,000000,33.6098,33.6205,33.5914,33.6205,948.09834879723,0
+DDLS.US,D,20210804,000000,33.5342,33.5342,33.4314,33.4314,1608.3627048693,0
+DDLS.US,D,20210805,000000,33.5914,33.6098,33.5342,33.5661,3063.0076143406,0
+DDLS.US,D,20210806,000000,33.5245,33.5623,33.5236,33.5623,2975.3162545498,0
+DDLS.US,D,20210809,000000,33.5149,33.5149,33.4576,33.5061,2900.0048514353,0
+DDLS.US,D,20210810,000000,33.572,33.6573,33.572,33.6359,1558.8428781639,0
+DDLS.US,D,20210811,000000,33.7901,33.8299,33.7426,33.8299,1416.4733763859,0
+DDLS.US,D,20210812,000000,33.857,34.0276,33.8473,33.983,6478.8439939572,0
+DDLS.US,D,20210813,000000,33.9064,33.9277,33.9064,33.9277,979.04824048811,0
+DDLS.US,D,20210816,000000,33.7426,33.9026,33.7145,33.854,7401.1507663453,0
+DDLS.US,D,20210817,000000,33.6001,33.6001,33.4635,33.5788,3576.7758164092,0
+DDLS.US,D,20210818,000000,33.8095,33.857,33.6622,33.6622,4734.301765648,0
+DDLS.US,D,20210819,000000,33.4673,33.5623,33.4673,33.5206,7040.0686966184,0
+DDLS.US,D,20210820,000000,33.4576,33.5613,33.4576,33.5613,1447.4232680767,0
+DDLS.US,D,20210823,000000,33.7998,33.8376,33.7514,33.8095,9882.3004168974,0
+DDLS.US,D,20210824,000000,33.8046,33.8803,33.8046,33.8803,3541.6992724928,0
+DDLS.US,D,20210825,000000,33.8948,34.1322,33.8948,33.9898,8646.368075375,0
+DDLS.US,D,20210826,000000,33.952,33.952,33.7901,33.7911,3164.1105938641,0
+DDLS.US,D,20210827,000000,33.886,34.046,33.886,34.0092,2526.542825032,0
+DDLS.US,D,20210830,000000,34.0838,34.3475,34.0838,34.1546,7133.9500347474,0
+DDLS.US,D,20210831,000000,34.3126,34.3126,34.1885,34.2389,6700.6515510751,0
+DDLS.US,D,20210901,000000,34.4075,34.4551,34.4047,34.4047,2734.9387624173,0
+DDLS.US,D,20210902,000000,34.6159,34.6159,34.3978,34.4909,8214.1012547591,0
+DDLS.US,D,20210903,000000,34.7584,34.8437,34.711,34.8011,1779.6187722255,0
+DDLS.US,D,20210907,000000,34.7584,34.7671,34.7207,34.7207,1403.0617566531,0
+DDLS.US,D,20210908,000000,34.6538,34.6538,34.4464,34.4464,2236.6455061941,0
+DDLS.US,D,20210909,000000,34.4832,34.5791,34.4075,34.4541,5128.3970531785,0
+DDLS.US,D,20210910,000000,34.5306,34.5597,34.3378,34.3378,4094.6706707032,0
+DDLS.US,D,20210913,000000,34.6538,34.6538,34.6014,34.6237,1173.0008950843,0
+DDLS.US,D,20210914,000000,34.4929,34.5016,34.3881,34.3881,4392.821293992,0
+DDLS.US,D,20210915,000000,34.2748,34.5694,34.2273,34.4007,6853.3376834168,0
+DDLS.US,D,20210916,000000,34.2845,34.4454,34.2176,34.4134,3276.5618670076,0
+DDLS.US,D,20210917,000000,34.1982,34.2176,34.1846,34.1846,719.06915028474,0
+DDLS.US,D,20210920,000000,33.6292,33.6292,33.2017,33.4479,3617.0106756073,0
+DDLS.US,D,20210921,000000,33.4673,33.857,33.4673,33.696,5388.3761433819,0
+DDLS.US,D,20210922,000000,33.857,33.9995,33.8279,33.8822,2929.9230800698,0
+DDLS.US,D,20210923,000000,34.2767,34.3038,34.237,34.2854,2400.6799321558,0
+DDLS.US,D,20210924,000000,34.0721,34.2845,34.0624,34.0906,5518.3656884836,0
+DDLS.US,D,20210927,000000,33.9869,34.0654,33.9869,34.0431,2496.6245963975,0
+DDLS.US,D,20210928,000000,33.8522,33.8522,33.3723,33.4489,5349.1729472401,0
+DDLS.US,D,20210929,000000,33.4964,33.5643,33.4489,33.4489,2597.727575921,0
+DDLS.US,D,20210930,000000,33.6215,33.6699,33.3946,33.3946,4552.7290677282,0
+DDLS.US,D,20211001,000000,33.2086,33.5352,33.2086,33.5061,2209.8222667287,0
+DDLS.US,D,20211004,000000,33.2473,33.2473,32.9497,32.9982,1015.1564474608,0
+DDLS.US,D,20211005,000000,32.9982,33.2473,32.9594,33.1523,2987.6962112261,0
+DDLS.US,D,20211006,000000,32.8159,33.0457,32.7481,33.0457,1876.5950995236,0
+DDLS.US,D,20211007,000000,33.3287,33.3336,33.2744,33.2744,840.80539093552,0
+DDLS.US,D,20211008,000000,33.2958,33.2958,33.2182,33.227,2071.5794171761,0
+DDLS.US,D,20211011,000000,33.3336,33.381,33.1901,33.1901,3494.2427719001,0
+DDLS.US,D,20211012,000000,33.2764,33.2764,33.1795,33.2143,1203.9507867752,0
+DDLS.US,D,20211013,000000,33.2958,33.4673,33.2764,33.4121,7935.5522295412,0
+DDLS.US,D,20211014,000000,33.6215,33.8813,33.5643,33.6456,10644.699415549,0
+DDLS.US,D,20211015,000000,33.9287,33.9675,33.8716,33.9181,2915.4797972807,0
+DDLS.US,D,20211018,000000,33.8328,33.8813,33.8036,33.8396,2515.194531412,0
+DDLS.US,D,20211019,000000,34.048,34.1206,34.0063,34.0683,4944.761029146,0
+DDLS.US,D,20211020,000000,34.0818,34.1498,33.9404,34.0935,23694.20541548,0
+DDLS.US,D,20211021,000000,34.1206,34.1206,33.9093,33.9742,4191.6469980013,0
+DDLS.US,D,20211022,000000,34.0915,34.1595,34.0247,34.0751,7837.5442391867,0
+DDLS.US,D,20211025,000000,33.8997,34.0247,33.89,33.9529,8674.2229778968,0
+DDLS.US,D,20211026,000000,33.8813,33.9481,33.8813,33.8851,2055.0728082743,0
+DDLS.US,D,20211027,000000,33.8716,33.9578,33.7939,33.7939,3926.5095925161,0
+DDLS.US,D,20211028,000000,33.8522,33.9655,33.8522,33.9655,1951.906502638,0
+DDLS.US,D,20211029,000000,33.7649,33.8803,33.7649,33.8803,2303.7036048577,0
+DDLS.US,D,20211101,000000,34.0624,34.1691,34.0624,34.1595,4058.5624637305,0
+DDLS.US,D,20211102,000000,34.2166,34.2166,34.0247,34.0537,7529.0769853343,0
+DDLS.US,D,20211103,000000,34.0528,34.2748,34.0431,34.268,2770.0153063336,0
+DDLS.US,D,20211104,000000,34.3794,34.3794,34.1595,34.1992,2640.0257612319,0
+DDLS.US,D,20211105,000000,34.1419,34.1565,34.0867,34.1565,1562.9695303893,0
+DDLS.US,D,20211108,000000,34.1691,34.1691,34.0624,34.0915,5779.3764417433,0
+DDLS.US,D,20211109,000000,34.0915,34.0915,33.9384,33.9879,8713.4261740386,0
+DDLS.US,D,20211110,000000,33.7649,33.9093,33.6845,33.7136,5374.9645236492,0
+DDLS.US,D,20211111,000000,33.89,33.89,33.8813,33.8813,510.67321289949,0
+DDLS.US,D,20211112,000000,33.8716,33.9869,33.8716,33.9685,2717.4004904591,0
+DDLS.US,D,20211115,000000,33.9869,33.9869,33.7746,33.8977,10486.854967926,0
+DDLS.US,D,20211116,000000,33.8182,33.8716,33.7649,33.7649,3023.8044181988,0
+DDLS.US,D,20211117,000000,33.7746,33.7746,33.6195,33.665,5514.2390362581,0
+DDLS.US,D,20211118,000000,33.6699,33.6893,33.5477,33.6583,2597.727575921,0
+DDLS.US,D,20211119,000000,33.6215,33.6215,33.5061,33.5381,7953.0905014993,0
+DDLS.US,D,20211122,000000,33.5837,33.6699,33.4664,33.4664,2754.5403604882,0
+DDLS.US,D,20211123,000000,33.5158,33.5158,33.2968,33.4635,6813.1028242186,0
+DDLS.US,D,20211124,000000,33.1416,33.258,33.1038,33.258,6554.1553970716,0
+DDLS.US,D,20211126,000000,32.4214,32.4214,32.3672,32.3672,411.63355948868,0
+DDLS.US,D,20211129,000000,32.5824,32.7113,32.5464,32.6075,3151.7306371878,0
+DDLS.US,D,20211130,000000,32.4127,32.4602,32.2877,32.3138,1248.3122981988,0
+DDLS.US,D,20211201,000000,32.7006,32.7772,32.216,32.216,2916.5114603371,0
+DDLS.US,D,20211202,000000,32.3933,32.6425,32.3933,32.5145,5820.6429639978,0
+DDLS.US,D,20211203,000000,32.5843,32.5843,32.4224,32.5736,2464.6430416503,0
+DDLS.US,D,20211206,000000,32.7103,32.8343,32.6134,32.7733,4297.9082928066,0
+DDLS.US,D,20211207,000000,33.2861,33.4014,33.2861,33.3684,2713.2738382337,0
+DDLS.US,D,20211208,000000,33.3055,33.3917,33.3055,33.3743,2927.8597539571,0
+DDLS.US,D,20211209,000000,33.1989,33.2279,33.1795,33.194,2618.3608370483,0
+DDLS.US,D,20211210,000000,33.2463,33.3239,33.2463,33.2764,1968.4131115398,0
+DDLS.US,D,20211213,000000,33.1698,33.1698,32.9197,32.9197,4140.0638451831,0
+DDLS.US,D,20211214,000000,32.7384,32.8537,32.7384,32.8392,2590.5059345265,0
+DDLS.US,D,20211215,000000,32.8537,33.1339,32.8537,33.1339,3698.5120570599,0
+DDLS.US,D,20211216,000000,33.2163,33.2667,33.0457,33.1494,7394.9607880072,0
+DDLS.US,D,20211217,000000,33.1513,34.1206,32.9594,32.9594,9587.2447827777,0
+DDLS.US,D,20211220,000000,32.6812,32.8402,32.6812,32.8402,1626.9326398838,0
+DDLS.US,D,20211221,000000,32.9497,33.0611,32.9207,33.0611,3398.2981076584,0
+DDLS.US,D,20211222,000000,33.1892,33.3917,33.1038,33.3713,7731.2829443814,0
+DDLS.US,D,20211223,000000,33.2279,33.5245,33.2279,33.5245,4076.1007356887,0
+DDLS.US,D,20211227,000000,33.7184,33.7571,33.6515,33.7523,10655.016046113,0
+DDLS.US,D,20211228,000000,33.9704,34.0179,33.9026,33.9151,7009.1188049275,0
+DDLS.US,D,20211229,000000,34.0567,34.0567,33.922,34.0082,17016.250451645,0
+DDLS.US,D,20211230,000000,34.1148,34.1148,33.9287,33.9287,12417.096546381,0
+DDLS.US,D,20211231,000000,34.0954,34.1923,33.9811,33.9811,4115.3039318304,0
+DDLS.US,D,20220103,000000,34.2069,34.2796,34.1827,34.2583,6072.3687497503,0
+DDLS.US,D,20220104,000000,34.4144,34.4531,34.3465,34.4211,2243.8671475887,0
+DDLS.US,D,20220105,000000,34.5791,34.5791,34.1439,34.1439,15163.383602417,0
+DDLS.US,D,20220106,000000,34.1148,34.1536,33.9908,33.9908,2571.935999512,0
+DDLS.US,D,20220107,000000,33.9801,34.0945,33.7571,33.9849,16581.920304916,0
+DDLS.US,D,20220110,000000,33.7184,33.7184,33.5061,33.6515,8671.1279887277,0
+DDLS.US,D,20220111,000000,33.8153,33.9607,33.7087,33.9491,4338.1431520048,0
+DDLS.US,D,20220112,000000,34.1536,34.173,34.0664,34.1419,28085.995046415,0
+DDLS.US,D,20220113,000000,34.2893,34.2893,33.8599,33.8599,5613.2786896689,0
+DDLS.US,D,20220114,000000,33.8347,33.9898,33.7571,33.951,11429.795001441,0
+DDLS.US,D,20220118,000000,33.6031,33.6031,33.3907,33.4441,9542.8832713541,0
+DDLS.US,D,20220119,000000,33.6418,33.6418,33.3762,33.3762,4454.7210773737,0
+DDLS.US,D,20220120,000000,33.4868,33.5061,33.1513,33.1513,10418.765206206,0
+DDLS.US,D,20220121,000000,33.0137,33.0718,32.7811,32.7811,6822.3877917259,0
+DDLS.US,D,20220124,000000,32.3662,32.4437,31.772,32.4341,18609.138210668,0
+DDLS.US,D,20220125,000000,32.2692,32.5581,32.1151,32.3468,11454.554914794,0
+DDLS.US,D,20220126,000000,34.3078,34.3078,32.2024,32.3216,13423.999689391,0
+DDLS.US,D,20220127,000000,32.5397,32.5397,32.2595,32.2848,3766.6018187799,0
+DDLS.US,D,20220128,000000,32.279,32.4689,32.1151,32.4689,11160.53094373,0
+DDLS.US,D,20220131,000000,32.5494,32.8877,32.5494,32.8877,10431.145162882,0
+DDLS.US,D,20220201,000000,33.033,33.033,32.8586,33.0233,12872.059954237,0
+DDLS.US,D,20220202,000000,33.3035,33.352,33.1969,33.2996,10824.208787357,0
+DDLS.US,D,20220203,000000,33.1678,33.1678,32.9138,32.9138,10329.010520303,0
+DDLS.US,D,20220204,000000,32.9749,33.1058,32.8014,33.0001,13753.10020437,0
+DDLS.US,D,20220207,000000,33.0718,33.1862,33.0137,33.0321,7036.9737074493,0
+DDLS.US,D,20220208,000000,33.033,33.2163,33.033,33.193,4860.1646585242,0
+DDLS.US,D,20220209,000000,33.6078,33.7184,33.5837,33.7184,5436.8643070309,0
+DDLS.US,D,20220210,000000,33.4868,33.7862,33.4479,33.4528,23425.973020826,0
+DDLS.US,D,20220211,000000,33.4964,33.5158,33.0427,33.0486,9447.9702701687,0
+DDLS.US,D,20220214,000000,32.9071,32.9749,32.8489,32.9381,7115.3800997329,0
+DDLS.US,D,20220215,000000,33.352,33.5149,33.352,33.4964,4157.6021171413,0
+DDLS.US,D,20220216,000000,35.023,35.023,33.3442,33.6195,16229.09153964,0
+DDLS.US,D,20220217,000000,33.2163,33.2647,33.0389,33.0389,6269.4163935155,0
+DDLS.US,D,20220218,000000,33.1872,33.1872,32.9216,32.9769,7391.8657988381,0
+DDLS.US,D,20220222,000000,32.753,32.878,32.4244,32.5784,14636.203780617,0
+DDLS.US,D,20220223,000000,32.8392,32.8392,32.2905,32.2905,12680.170625753,0
+DDLS.US,D,20220224,000000,31.4579,32.0123,31.361,32.0123,15144.813667403,0
+DDLS.US,D,20220225,000000,32.2595,32.5562,32.1927,32.5562,7406.3090816271,0
+DDLS.US,D,20220228,000000,32.3275,32.5688,32.1422,32.2945,5322.3497077747,0
+DDLS.US,D,20220301,000000,32.0957,32.1345,31.5267,31.6625,4760.0933420571,0
+DDLS.US,D,20220302,000000,31.8931,32.0473,31.8059,31.9611,15009.665807019,0
+DDLS.US,D,20220303,000000,31.8447,31.9939,31.4134,31.4996,5424.4843503546,0
+DDLS.US,D,20220304,000000,31.0421,31.0421,30.7523,30.9364,11170.847574294,0
+DDLS.US,D,20220307,000000,31.0334,31.0334,30.0573,30.1659,9456.2235746196,0
+DDLS.US,D,20220308,000000,30.3859,30.7998,30.1058,30.2366,17212.266432353,0
+DDLS.US,D,20220309,000000,31.1972,31.1972,30.9655,31.0198,11217.27241183,0
+DDLS.US,D,20220310,000000,30.9171,31.0809,30.8589,30.9839,18051.008497177,0
+DDLS.US,D,20220311,000000,31.3998,31.3998,30.9558,30.9878,8164.5814280537,0
+DDLS.US,D,20220314,000000,31.5258,31.5743,31.234,31.3087,6803.8178567114,0
+DDLS.US,D,20220315,000000,32.9458,32.9458,31.2981,31.4676,24260.588433423,0
+DDLS.US,D,20220316,000000,31.9601,32.3178,31.7865,32.1927,16809.917840372,0
+DDLS.US,D,20220317,000000,32.212,32.3293,32.0851,32.2586,10655.016046113,0
+DDLS.US,D,20220318,000000,32.3275,32.5784,32.3275,32.5474,7872.620783103,0
+DDLS.US,D,20220321,000000,32.6463,32.6463,32.4437,32.5203,6922.4591081931,0
+DDLS.US,D,20220322,000000,32.8237,32.8237,32.7239,32.8062,9494.3951077051,0
+DDLS.US,D,20220323,000000,32.5019,32.5116,32.3381,32.3381,15403.76109455,0
+DDLS.US,D,20220324,000000,32.4728,32.6745,32.4147,32.6745,6755.3296930623,0
+DDLS.US,D,20220325,000000,32.6075,32.6523,32.4815,32.6523,3682.0054481581,0
+DDLS.US,D,20220328,000000,32.6172,32.6172,32.4428,32.6172,6593.3585932134,0
+DDLS.US,D,20220329,000000,33.1019,33.1019,32.8596,33.0437,5595.7404177108,0
+DDLS.US,D,20220330,000000,32.8983,32.8983,32.6948,32.7142,6018.7222708194,0
+DDLS.US,D,20220331,000000,32.7142,32.7142,32.3985,32.3985,7033.8787182802,0
+DDLS.US,D,20220401,000000,32.7433,32.7433,32.5591,32.7344,7792.1510647068,0
+DDLS.US,D,20220404,000000,32.9177,32.9383,32.879,32.879,7362.9792332599,0
+DDLS.US,D,20220405,000000,32.8887,32.8887,32.6172,32.6657,5074.7505742477,0
+DDLS.US,D,20220406,000000,32.3749,32.3749,32.2537,32.3074,5859.8461601396,0
+DDLS.US,D,20220407,000000,32.3168,32.4133,32.1326,32.327,7158.7099481001,0
+DDLS.US,D,20220408,000000,32.3652,32.3923,32.2834,32.2834,3555.1108922255,0
+DDLS.US,D,20220411,000000,32.3749,32.3749,32.0354,32.0354,1942.6215351308,0
+DDLS.US,D,20220412,000000,32.2489,32.2489,31.9642,31.9642,5900.0810193377,0
+DDLS.US,D,20220413,000000,32.9565,32.9565,32.026,32.255,7397.0241141199,0
+DDLS.US,D,20220414,000000,32.4525,32.4525,32.2683,32.2734,5497.7324273563,0
+DDLS.US,D,20220418,000000,32.3362,32.3469,32.1422,32.1956,6905.9524992913,0
+DDLS.US,D,20220419,000000,32.2586,32.4571,32.2586,32.4571,4820.9614623825,0
+DDLS.US,D,20220420,000000,32.4718,32.4912,32.404,32.4911,7471.303854178,0
+DDLS.US,D,20220421,000000,32.8596,32.8596,32.2545,32.2545,15771.033142616,0
+DDLS.US,D,20220422,000000,32.4525,32.4525,32.0356,32.1229,14546.449094713,0
+DDLS.US,D,20220425,000000,32.2101,32.2101,31.6748,32.0163,5775.2497895179,0
+DDLS.US,D,20220426,000000,31.6576,31.7254,31.3176,31.3176,11965.228127693,0
+DDLS.US,D,20220427,000000,31.3959,31.6479,31.3959,31.5218,7249.49629706,0
+DDLS.US,D,20220428,000000,31.8612,32.1665,31.7934,32.0818,9251.9542894598,0
+DDLS.US,D,20220429,000000,32.1326,32.1326,31.6547,31.6547,6072.3687497503,0
+DDLS.US,D,20220502,000000,31.4928,31.7139,31.3959,31.6405,2759.69867577,0
+DDLS.US,D,20220503,000000,31.7642,31.8515,31.6692,31.7837,17918.955625962,0
+DDLS.US,D,20220504,000000,31.7351,32.0841,31.4735,32.0841,8443.1304532716,0
+DDLS.US,D,20220505,000000,31.7337,31.7337,31.1342,31.2629,6389.0893080536,0
+DDLS.US,D,20220506,000000,31.2311,31.2311,30.9317,31.0725,8171.8030694482,0
+DDLS.US,D,20220509,000000,30.8435,30.8435,30.1164,30.3084,31270.738901407,0
+DDLS.US,D,20220510,000000,30.8725,30.8725,30.2279,30.3536,13956.337826473,0
+DDLS.US,D,20220511,000000,30.5042,30.6108,30.1898,30.1898,10875.791940175,0
+DDLS.US,D,20220512,000000,30.4073,32.8013,30.0387,30.2521,21358.520255875,0
+DDLS.US,D,20220513,000000,30.6157,30.8725,30.6157,30.8261,15525.497335201,0
+DDLS.US,D,20220516,000000,30.6689,30.9501,30.6689,30.7912,16610.806870495,0
+DDLS.US,D,20220517,000000,31.1923,31.3281,31.0857,31.2233,8520.5051824988,0
+DDLS.US,D,20220518,000000,31.076,31.076,30.6157,30.698,30887.991907496,0
+DDLS.US,D,20220519,000000,30.698,30.9452,30.6205,30.7838,29235.267691203,0
+DDLS.US,D,20220520,000000,31.2214,31.2214,30.7077,30.9475,14512.404213853,0
+DDLS.US,D,20220523,000000,31.2892,31.4177,31.2796,31.3184,5659.7035272052,0
+DDLS.US,D,20220524,000000,31.1342,31.1536,30.9403,31.0847,11746.515559745,0
+DDLS.US,D,20220525,000000,31.0857,31.1536,30.9791,31.0796,10111.32961541,0
+DDLS.US,D,20220526,000000,31.202,31.4346,31.202,31.3766,12178.782380361,0
+DDLS.US,D,20220527,000000,31.5607,31.6091,31.4928,31.5681,18805.154191377,0
+DDLS.US,D,20220531,000000,31.6285,31.6673,31.5122,31.5148,7761.2011730159,0
+DDLS.US,D,20220601,000000,31.8709,31.8709,31.4638,31.5427,11297.742130227,0
+DDLS.US,D,20220602,000000,31.6576,31.8929,31.5704,31.8929,8420.4338660316,0
+DDLS.US,D,20220603,000000,31.7934,31.7934,31.54,31.5898,14793.016565183,0
+DDLS.US,D,20220606,000000,31.9,31.9,31.6528,31.7124,12584.225961511,0
+DDLS.US,D,20220607,000000,31.5898,31.8128,31.533,31.7755,15296.468136689,0
+DDLS.US,D,20220608,000000,31.6576,31.6576,31.4881,31.4913,7564.1535292506,0
+DDLS.US,D,20220609,000000,31.4541,31.4541,31.076,31.076,9313.8540728416,0
+DDLS.US,D,20220610,000000,30.9016,30.9016,30.5828,30.6398,12224.17555484,0
+DDLS.US,D,20220613,000000,29.9808,30.0777,29.8475,29.8966,7755.0111946777,0
+DDLS.US,D,20220614,000000,30.0389,30.0389,29.6654,29.791,16134.178538455,0
+DDLS.US,D,20220615,000000,30.0486,30.2812,29.9304,30.1267,15946.415862197,0
+DDLS.US,D,20220616,000000,29.6318,29.6318,29.3218,29.323,17422.725695851,0
+DDLS.US,D,20220617,000000,29.6221,29.6221,29.4185,29.5081,18157.269791982,0
+DDLS.US,D,20220621,000000,29.8934,29.8934,29.7906,29.8,5321.3180447183,0
+DDLS.US,D,20220622,000000,29.9031,29.9031,29.6609,29.7027,7765.3278252413,0
+DDLS.US,D,20220623,000000,29.6124,29.6818,29.4916,29.6818,11866.188474283,0
+DDLS.US,D,20220624,000000,29.9376,30.1752,29.9376,30.1752,10166.666666657,0
+DDLS.US,D,20220627,000000,30.1334,30.2049,30.1109,30.1109,10755.555555545,0
+DDLS.US,D,20220628,000000,30.6504,30.7197,30.1653,30.1751,22614.141414119,0
+DDLS.US,D,20220629,000000,30.2841,30.2841,29.9988,30.0556,15201.010100995,0
+DDLS.US,D,20220630,000000,29.7693,29.8876,29.5496,29.8154,40408.08080804,0
+DDLS.US,D,20220701,000000,29.7693,30.195,29.6852,29.9772,25258.585858561,0
+DDLS.US,D,20220705,000000,29.4327,29.6505,29.3127,29.6505,23057.575757553,0
+DDLS.US,D,20220706,000000,29.6109,29.6801,29.4384,29.6157,37139.393939357,0
+DDLS.US,D,20220707,000000,29.8485,30.0147,29.8054,29.9455,26802.020201993,0
+DDLS.US,D,20220708,000000,30.0168,30.1785,29.9574,30.0899,29841.414141384,0
+DDLS.US,D,20220711,000000,30.0168,30.0168,29.8089,29.8089,15596.969696954,0
+DDLS.US,D,20220712,000000,29.8485,30.0267,29.799,29.8386,21435.353535332,0
+DDLS.US,D,20220713,000000,29.6307,29.888,29.5812,29.8089,37143.434343397,0
+DDLS.US,D,20220714,000000,29.5416,29.7594,29.3585,29.5614,46752.525252479,0
+DDLS.US,D,20220715,000000,29.9475,29.9475,29.6159,29.8287,22732.323232301,0
+DDLS.US,D,20220718,000000,30.1554,30.2841,29.903,29.9475,14997.979797965,0
+DDLS.US,D,20220719,000000,30.3336,30.5019,30.2346,30.5019,41447.474747433,0
+DDLS.US,D,20220720,000000,30.5514,30.6306,30.294,30.4029,40714.141414101,0
+DDLS.US,D,20220721,000000,30.5118,30.7678,30.5019,30.7296,18664.646464628,0
+DDLS.US,D,20220722,000000,30.8583,30.8859,30.6207,30.7494,39681.818181779,0
+DDLS.US,D,20220725,000000,32.4027,32.4027,30.8204,30.888,33418.181818148,0
+DDLS.US,D,20220726,000000,30.7791,30.7791,30.591,30.6405,19381.818181799,0
+DDLS.US,D,20220727,000000,30.7494,31.0118,30.7197,30.9573,30391.919191889,0
+DDLS.US,D,20220728,000000,31.0563,31.1632,30.8979,31.1355,23512.121212098,0
+DDLS.US,D,20220729,000000,31.2939,31.4127,31.185,31.4028,43150.505050462,0
+DDLS.US,D,20220801,000000,31.284,31.3493,31.1949,31.2543,15888.888888873,0
+DDLS.US,D,20220802,000000,31.1355,31.1553,30.8979,30.9771,31936.363636332,0
+DDLS.US,D,20220803,000000,31.0563,31.19,30.9573,31.1454,38026.262626225,0
+DDLS.US,D,20220804,000000,31.2246,31.2246,31.0563,31.1652,35574.747474712,0
+DDLS.US,D,20220805,000000,31.0761,31.185,30.987,31.1378,36569.69696966,0
+DDLS.US,D,20220808,000000,31.2741,31.2939,31.0662,31.1007,17540.404040387,0
+DDLS.US,D,20220809,000000,31.185,31.185,30.9573,30.9969,24231.313131289,0
+DDLS.US,D,20220810,000000,31.5315,31.5612,31.3335,31.5612,33354.545454512,0
+DDLS.US,D,20220811,000000,31.7295,31.7493,31.4755,31.5513,39820.202020162,0
+DDLS.US,D,20220812,000000,31.5909,31.848,31.5909,31.7691,19016.161616143,0
+DDLS.US,D,20220815,000000,31.5513,31.6899,31.5513,31.6899,11040.404040393,0
+DDLS.US,D,20220816,000000,31.5909,31.7097,31.5414,31.6701,20472.727272707,0
+DDLS.US,D,20220817,000000,31.4919,31.5996,31.4015,31.5018,18103.030303012,0
+DDLS.US,D,20220818,000000,31.482,31.5986,31.482,31.5909,13702.020202007,0
+DDLS.US,D,20220819,000000,31.4424,31.4424,31.2444,31.2741,21123.232323211,0
+DDLS.US,D,20220822,000000,30.9672,30.9672,30.8207,30.8583,18611.111111093,0
+DDLS.US,D,20220823,000000,30.8583,31.0068,30.8187,30.8385,21761.616161594,0
+DDLS.US,D,20220824,000000,30.9177,31.0562,30.8992,30.9969,11804.040404029,0
+DDLS.US,D,20220825,000000,31.1454,31.2633,31.0316,31.2543,31944.444444413,0
+DDLS.US,D,20220826,000000,31.3038,31.3038,30.7049,30.7395,30028.282828253,0
+DDLS.US,D,20220829,000000,30.7296,30.7296,30.4821,30.6405,31999.999999968,0
+DDLS.US,D,20220830,000000,30.8781,30.8781,30.4673,30.4821,52751.515151462,0
+DDLS.US,D,20220831,000000,30.6207,30.6207,30.4128,30.4326,17216.161616144,0
+DDLS.US,D,20220901,000000,30.2247,30.2247,29.9589,30.1851,36208.080808045,0
+DDLS.US,D,20220902,000000,30.2148,30.2742,29.7891,29.8782,36720.202020165,0
+DDLS.US,D,20220906,000000,29.8386,29.9376,29.7165,29.7693,8784.8484848397,0
+DDLS.US,D,20220907,000000,29.7099,29.9079,29.6505,29.9079,25540.404040379,0
+DDLS.US,D,20220908,000000,29.799,29.9871,29.7,29.9574,14127.272727259,0
+DDLS.US,D,20220909,000000,30.3237,30.5217,30.2883,30.492,26312.121212095,0
+DDLS.US,D,20220912,000000,30.9177,30.9177,30.6999,30.7395,40933.333333292,0
+DDLS.US,D,20220913,000000,30.4425,30.4425,29.9871,29.9871,26151.515151489,0
+DDLS.US,D,20220914,000000,30.2247,30.2247,29.9673,30.1002,37026.262626226,0
+DDLS.US,D,20220915,000000,30.0762,30.0762,29.8238,29.8881,43210.101010058,0
+DDLS.US,D,20220916,000000,29.7891,29.8485,29.6802,29.7891,45453.53535349,0
+DDLS.US,D,20220919,000000,29.5812,29.9178,29.5317,29.8881,21096.969696949,0
+DDLS.US,D,20220920,000000,29.5812,29.6208,29.2774,29.4509,31006.06060603,0
+DDLS.US,D,20220921,000000,29.5812,29.7396,29.3238,29.3238,74420.202020128,0
+DDLS.US,D,20220922,000000,29.3535,29.3535,29.1258,29.2347,18294.949494931,0
+DDLS.US,D,20220923,000000,28.7991,28.7991,28.5516,28.71,27782.828282801,0
+DDLS.US,D,20220926,000000,28.41,28.48,28.2397,28.35,29671,0
+DDLS.US,D,20220927,000000,28.33,28.33,27.9158,28.1,31701,0
+DDLS.US,D,20220928,000000,28.06,28.5513,28.01,28.34,19915,0
+DDLS.US,D,20220929,000000,28.01,28.01,27.7505,27.91,17786,0
+DDLS.US,D,20220930,000000,28.06,28.37,27.9601,28.05,57107,0
+DDLS.US,D,20221003,000000,28.26,28.516,28.26,28.4622,28037,0
+DDLS.US,D,20221004,000000,28.95,29.13,28.95,29.13,18656,0
+DDLS.US,D,20221005,000000,28.77,28.91,28.665,28.75,33123,0
+DDLS.US,D,20221006,000000,28.77,28.859,28.656,28.68,28991,0
+DDLS.US,D,20221007,000000,28.6,28.6,28.3,28.37,25094,0
+DDLS.US,D,20221010,000000,28.42,28.42,28.1099,28.26,30305,0
+DDLS.US,D,20221011,000000,28.13,28.24,27.9181,27.98,15827,0
+DDLS.US,D,20221012,000000,27.97,27.97,27.8461,27.89,37838,0
+DDLS.US,D,20221013,000000,27.66,28.46,27.5665,28.29,44449,0
+DDLS.US,D,20221014,000000,28.45,28.45,28.01,28.02,16935,0
+DDLS.US,D,20221017,000000,28.49,28.505,28.3901,28.5,49409,0
+DDLS.US,D,20221018,000000,28.84,28.84,28.465,28.65,90805,0
+DDLS.US,D,20221019,000000,28.52,28.56,28.2939,28.4,32470,0
+DDLS.US,D,20221020,000000,28.51,28.72,28.3,28.39,35697,0
+DDLS.US,D,20221021,000000,28.25,28.63,28.1857,28.63,41334,0
+DDLS.US,D,20221024,000000,28.3379,28.509,28.3,28.47,13911,0
+DDLS.US,D,20221025,000000,28.52,28.85,28.52,28.85,33430,0
+DDLS.US,D,20221026,000000,28.88,29.22,28.88,28.96,38029,0
+DDLS.US,D,20221027,000000,29.03,29.03,28.8,28.81,29524,0
+DDLS.US,D,20221028,000000,28.62,29,28.62,28.96,32239,0
+DDLS.US,D,20221031,000000,28.83,28.91,28.7501,28.84,23370,0
+DDLS.US,D,20221101,000000,29.28,29.28,28.92,29.04,39712,0
+DDLS.US,D,20221102,000000,29.11,29.34,28.64,28.76,31556,0
+DDLS.US,D,20221103,000000,28.51,28.67,28.47,28.6,19784,0
+DDLS.US,D,20221104,000000,29.13,29.3,28.9391,29.3,22111,0
+DDLS.US,D,20221107,000000,29.5,29.5,29.29,29.3334,22003,0
+DDLS.US,D,20221108,000000,29.52,29.67,29.4,29.53,37899,0
+DDLS.US,D,20221109,000000,29.48,29.5399,29.26,29.28,29130,0
+DDLS.US,D,20221110,000000,30.12,30.4135,29.9583,30.4135,33383,0
+DDLS.US,D,20221111,000000,30.62,30.8895,30.62,30.77,29339,0
+DDLS.US,D,20221114,000000,30.59,30.63,30.45,30.45,22091,0
+DDLS.US,D,20221115,000000,30.85,30.85,30.3401,30.46,34202,0
+DDLS.US,D,20221116,000000,30.43,30.43,30.2801,30.33,41016,0
+DDLS.US,D,20221117,000000,30.2,30.4274,30.2,30.3907,33688,0
+DDLS.US,D,20221118,000000,30.61,30.61,30.42,30.52,35946,0
+DDLS.US,D,20221121,000000,30.45,30.48,30.34,30.47,15990,0
+DDLS.US,D,20221122,000000,30.69,30.83,30.6401,30.83,28744,0
+DDLS.US,D,20221123,000000,30.79,31.04,30.76,30.92,43008,0
+DDLS.US,D,20221125,000000,31.1,31.19,31.06,31.17,3862,0
+DDLS.US,D,20221128,000000,30.925,30.94,30.69,30.72,13310,0
+DDLS.US,D,20221129,000000,30.75,30.8392,30.6969,30.78,21615,0
+DDLS.US,D,20221130,000000,30.87,31.1,30.61,31.04,25943,0
+DDLS.US,D,20221201,000000,31.52,31.52,30.9501,31.1,19453,0
+DDLS.US,D,20221202,000000,30.99,31.26,30.96,31.05,23178,0
+DDLS.US,D,20221205,000000,31.03,31.05,30.77,30.8,11279,0
+DDLS.US,D,20221206,000000,30.85,30.85,30.5196,30.63,11570,0
+DDLS.US,D,20221207,000000,30.22,30.2597,30.11,30.16,23053,0
+DDLS.US,D,20221208,000000,30.23,30.2685,30.06,30.19,30650,0
+DDLS.US,D,20221209,000000,30.34,30.46,30.25,30.26,25374,0
+DDLS.US,D,20221212,000000,30.35,30.38,30.181,30.38,28914,0
+DDLS.US,D,20221213,000000,31.08,31.08,30.515,30.597,23486,0
+DDLS.US,D,20221214,000000,30.45,30.7948,30.34,30.5,17533,0
+DDLS.US,D,20221215,000000,30.44,30.44,30.045,30.11,12753,0
+DDLS.US,D,20221216,000000,29.98,29.99,29.83,29.95,20697,0
+DDLS.US,D,20221219,000000,30.03,30.03,29.865,29.92,21134,0
+DDLS.US,D,20221220,000000,29.81,29.85,29.7,29.77,21164,0
+DDLS.US,D,20221221,000000,30.08,30.1499,29.91,30.03,17484,0
+DDLS.US,D,20221222,000000,30,30.1999,29.7664,29.93,23539,0
+DDLS.US,D,20221223,000000,29.71,29.9139,29.71,29.9,26296,0
+DDLS.US,D,20221227,000000,30.2,30.2,29.91,29.9511,13974,0
+DDLS.US,D,20221228,000000,30.91,30.91,29.68,29.76,20827,0
+DDLS.US,D,20221229,000000,30.16,30.3193,30.02,30.18,31984,0
+DDLS.US,D,20221230,000000,30.07,30.12,29.89,29.95,21355,0
+DDLS.US,D,20230103,000000,30.4,30.4,30.17,30.22,5732,0
+DDLS.US,D,20230104,000000,30.53,30.59,30.3503,30.46,20891,0
+DDLS.US,D,20230105,000000,30.12,30.31,30.12,30.15,4627,0
+DDLS.US,D,20230106,000000,30.4,30.7999,30.19,30.78,19143,0
+DDLS.US,D,20230109,000000,31.08,31.09,30.88,30.88,13207,0
+DDLS.US,D,20230110,000000,30.99,30.99,30.8145,30.89,12182,0
+DDLS.US,D,20230111,000000,31.14,31.14,31.02,31.02,28217,0
+DDLS.US,D,20230112,000000,31.29,31.6,31.2,31.57,11174,0
+DDLS.US,D,20230113,000000,31.51,31.75,31.41,31.75,23745,0
+DDLS.US,D,20230117,000000,31.86,31.86,31.745,31.83,16523,0
+DDLS.US,D,20230118,000000,32.17,32.17,31.73,31.74,18196,0
+DDLS.US,D,20230119,000000,31.7,31.7,31.55,31.61,14320,0
+DDLS.US,D,20230120,000000,31.77,32,31.6841,32,15364,0
+DDLS.US,D,20230123,000000,31.97,32.13,31.8544,32.11,15722,0
+DDLS.US,D,20230124,000000,32.12,32.18,31.97,32.16,22654,0
+DDLS.US,D,20230125,000000,32.11,32.2782,31.9884,32.24,26976,0
+DDLS.US,D,20230126,000000,32.42,32.42,32.13,32.2901,16278,0
+DDLS.US,D,20230127,000000,32.12,32.3708,32.12,32.34,12553,0
+DDLS.US,D,20230130,000000,32.28,32.29,32.09,32.13,13401,0
+DDLS.US,D,20230131,000000,32.2,32.38,32.16,32.38,13551,0
+DDLS.US,D,20230201,000000,32.53,32.84,32.35,32.75,20885,0
+DDLS.US,D,20230202,000000,33.11,33.11,32.7,32.82,25402,0
+DDLS.US,D,20230203,000000,32.47,32.55,32.3281,32.42,37543,0
+DDLS.US,D,20230206,000000,32.18,32.18,32.015,32.12,16578,0
+DDLS.US,D,20230207,000000,31.98,32.23,31.86,32.21,15786,0
+DDLS.US,D,20230208,000000,32.29,32.35,31.96,32.04,19185,0
+DDLS.US,D,20230209,000000,32.49,32.49,32.0312,32.09,15799,0
+DDLS.US,D,20230210,000000,32.06,32.06,31.93,32.01,25338,0
+DDLS.US,D,20230213,000000,32.03,32.2,32.03,32.2,9754,0
+DDLS.US,D,20230214,000000,32.22,32.33,32.03,32.27,10392,0
+DDLS.US,D,20230215,000000,32.02,32.15,31.984,32.09,13929,0
+DDLS.US,D,20230216,000000,32.07,32.24,31.9274,32.1,24880,0
+DDLS.US,D,20230217,000000,32.11,32.2395,31.9501,32.16,17160,0
+DDLS.US,D,20230221,000000,32.04,32.2,31.9,31.9,13216,0
+DDLS.US,D,20230222,000000,32.01,32.01,31.65,31.65,15308,0
+DDLS.US,D,20230223,000000,32.18,32.18,31.81,32.06,26466,0
+DDLS.US,D,20230224,000000,31.77,31.77,31.6389,31.75,19660,0
+DDLS.US,D,20230227,000000,32.05,32.13,31.9901,32.1,17107,0
+DDLS.US,D,20230228,000000,32.08,32.09,31.8701,31.96,26329,0
+DDLS.US,D,20230301,000000,32.22,32.2299,32.0625,32.17,20923,0
+DDLS.US,D,20230302,000000,32.16,32.16,31.948,32.11,30301,0
+DDLS.US,D,20230303,000000,32.35,32.51,32.2698,32.51,20446,0
+DDLS.US,D,20230306,000000,32.5,32.51,32.3475,32.41,11027,0
+DDLS.US,D,20230307,000000,32.47,32.47,31.89,31.96,20766,0
+DDLS.US,D,20230308,000000,32.065,32.21,32.065,32.21,17318,0
+DDLS.US,D,20230309,000000,32.22,32.23,31.8619,31.9,10033,0
+DDLS.US,D,20230310,000000,31.87,31.91,31.5,31.57,27914,0
+DDLS.US,D,20230313,000000,31.05,31.22,30.91,31.07,28137,0
+DDLS.US,D,20230314,000000,32.88,32.88,31.18,31.379,24750,0
+DDLS.US,D,20230315,000000,30.67,30.75,30.47,30.71,15532,0
+DDLS.US,D,20230316,000000,30.68,30.98,30.4,30.98,11708,0
+DDLS.US,D,20230317,000000,30.77,30.77,30.4607,30.4999,38477,0
+DDLS.US,D,20230320,000000,30.68,30.9,30.68,30.88,14122,0
+DDLS.US,D,20230321,000000,31.26,31.29,31.075,31.27,66845,0
+DDLS.US,D,20230322,000000,31.17,31.34,30.93,30.94,26122,0
+DDLS.US,D,20230323,000000,31.25,31.34,30.89,30.98,24124,0
+DDLS.US,D,20230324,000000,30.84,30.91,30.68,30.91,24259,0
+DDLS.US,D,20230327,000000,30.8,30.8,30.6315,30.73,16193,0
+DDLS.US,D,20230328,000000,31.75,31.75,30.62,30.6861,13679,0
+DDLS.US,D,20230329,000000,31.03,31.07,30.95,31.05,19019,0
+DDLS.US,D,20230330,000000,31.48,31.48,31.3401,31.43,24649,0
+DDLS.US,D,20230331,000000,31.57,31.58,31.5017,31.58,24399,0
+DDLS.US,D,20230403,000000,31.62,31.71,31.53,31.71,24506,0
+DDLS.US,D,20230404,000000,31.86,31.86,31.54,31.6055,28185,0
+DDLS.US,D,20230405,000000,31.31,31.31,31.08,31.21,17696,0
+DDLS.US,D,20230406,000000,31.26,31.3545,31.18,31.3,18071,0
+DDLS.US,D,20230410,000000,31.41,31.53,31.3,31.53,35712,0
+DDLS.US,D,20230411,000000,31.61,31.6399,31.49,31.6,37109,0
+DDLS.US,D,20230412,000000,31.87,31.87,31.6969,31.74,52627,0
+DDLS.US,D,20230413,000000,31.94,32.04,31.8122,32.04,17110,0
+DDLS.US,D,20230414,000000,32.17,32.17,31.955,32.09,39561,0
+DDLS.US,D,20230417,000000,32.16,32.22,32.03,32.22,30140,0
+DDLS.US,D,20230418,000000,32.32,32.32,32.15,32.22,33090,0
+DDLS.US,D,20230419,000000,31.93,32.1199,31.93,32.1,18516,0
+DDLS.US,D,20230420,000000,32.09,32.1454,32.0223,32.11,35017,0
+DDLS.US,D,20230421,000000,32.13,32.16,32.0187,32.16,29094,0
+DDLS.US,D,20230424,000000,32.22,32.22,32.1,32.19,33919,0
+DDLS.US,D,20230425,000000,32.07,32.07,31.75,31.79,21602,0
+DDLS.US,D,20230426,000000,31.89,31.89,31.7097,31.75,14861,0
+DDLS.US,D,20230427,000000,32.09,32.22,32,32.22,24688,0
+DDLS.US,D,20230428,000000,32.12,32.4,32.12,32.4,40725,0
+DDLS.US,D,20230501,000000,32.5,32.5,32.3001,32.42,35562,0
+DDLS.US,D,20230502,000000,32.13,32.13,31.87,32.03,21800,0
+DDLS.US,D,20230503,000000,32.09,32.19,31.985,32.01,16836,0
+DDLS.US,D,20230504,000000,32.04,32.04,31.87,31.99,33737,0
+DDLS.US,D,20230505,000000,32.27,32.49,32.19,32.49,20271,0
+DDLS.US,D,20230508,000000,32.63,32.63,32.4227,32.49,27053,0
+DDLS.US,D,20230509,000000,32.26,32.31,32.13,32.31,30578,0
+DDLS.US,D,20230510,000000,32.46,32.46,32.065,32.27,17253,0
+DDLS.US,D,20230511,000000,32.19,32.2,31.98,32.19,12880,0
+DDLS.US,D,20230512,000000,32.28,32.28,32.0296,32.14,18489,0
+DDLS.US,D,20230515,000000,32.29,32.38,32.27,32.38,13965,0
+DDLS.US,D,20230516,000000,32.25,32.25,31.95,31.95,30650,0
+DDLS.US,D,20230517,000000,32.07,32.0888,31.82,32.02,39829,0
+DDLS.US,D,20230518,000000,32.02,32.02,31.776,31.94,35212,0
+DDLS.US,D,20230519,000000,32.02,32.02,31.9306,32.01,19378,0
+DDLS.US,D,20230522,000000,31.82,31.9667,31.82,31.92,32490,0
+DDLS.US,D,20230523,000000,31.81,31.81,31.61,31.64,30484,0
+DDLS.US,D,20230524,000000,31.46,31.46,31.12,31.16,113038,0
+DDLS.US,D,20230525,000000,31.33,31.33,31.045,31.21,79044,0
+DDLS.US,D,20230526,000000,31.36,31.36,31.13,31.23,68389,0
+DDLS.US,D,20230530,000000,31.29,31.29,30.935,31.02,82466,0
+DDLS.US,D,20230531,000000,30.79,30.89,30.5676,30.78,53051,0
+DDLS.US,D,20230601,000000,30.96,31.16,30.85,31.07,85788,0
+DDLS.US,D,20230602,000000,31.63,31.7196,31.545,31.69,37583,0
+DDLS.US,D,20230605,000000,31.61,31.61,31.4317,31.48,20380,0
+DDLS.US,D,20230606,000000,31.5,31.75,31.42,31.68,36508,0
+DDLS.US,D,20230607,000000,31.63,31.68,31.4416,31.51,39048,0
+DDLS.US,D,20230608,000000,31.61,31.71,31.53,31.71,27022,0
+DDLS.US,D,20230609,000000,31.84,31.84,31.7102,31.77,31259,0
+DDLS.US,D,20230612,000000,31.98,31.98,31.85,31.95,25710,0
+DDLS.US,D,20230613,000000,32.21,32.21,32.07,32.15,44811,0
+DDLS.US,D,20230614,000000,32.3,32.3299,32.03,32.16,29505,0
+DDLS.US,D,20230615,000000,32.2,32.39,32.11,32.35,33227,0
+DDLS.US,D,20230616,000000,32.56,32.56,32.2466,32.27,30306,0
+DDLS.US,D,20230620,000000,32,32,31.82,31.88,66072,0
+DDLS.US,D,20230621,000000,31.97,32.06,31.88,32.01,36993,0
+DDLS.US,D,20230622,000000,31.75,31.75,31.613,31.68,29677,0
+DDLS.US,D,20230623,000000,31.23,31.23,31.12,31.19,24405,0
+DDLS.US,D,20230626,000000,30.79,30.8342,30.7,30.79,37158,0
+DDLS.US,D,20230627,000000,30.87,30.96,30.74,30.9,27436,0
+DDLS.US,D,20230628,000000,31.06,31.1937,31.046,31.19,50403,0
+DDLS.US,D,20230629,000000,31.28,31.28,31,31.12,39218,0
+DDLS.US,D,20230630,000000,31.63,31.63,31.3,31.37,67569,0
+DDLS.US,D,20230703,000000,31.44,31.66,31.44,31.66,7925,0
+DDLS.US,D,20230705,000000,31.45,31.45,31.29,31.34,30381,0
+DDLS.US,D,20230706,000000,31.06,31.06,30.82,30.91,87498,0
+DDLS.US,D,20230707,000000,31.05,31.243,30.95,31.13,46284,0
+DDLS.US,D,20230710,000000,31.14,31.14,31.04,31.14,28653,0
+DDLS.US,D,20230711,000000,31.26,31.33,31.16,31.33,23912,0
+DDLS.US,D,20230712,000000,31.59,31.62,31.5242,31.61,29567,0
+DDLS.US,D,20230713,000000,31.75,31.7899,31.7082,31.77,14504,0
+DDLS.US,D,20230714,000000,31.76,31.76,31.51,31.57,44033,0
+DDLS.US,D,20230717,000000,31.31,31.47,31.31,31.46,13503,0
+DDLS.US,D,20230718,000000,31.63,31.79,31.57,31.79,26240,0
+DDLS.US,D,20230719,000000,32.01,32.02,31.92,32.02,36442,0
+DDLS.US,D,20230720,000000,31.97,31.97,31.8,31.85,20210,0
+DDLS.US,D,20230721,000000,31.97,31.97,31.8,31.84,30309,0
+DDLS.US,D,20230724,000000,31.86,31.91,31.7863,31.86,27336,0
+DDLS.US,D,20230725,000000,31.95,31.95,31.85,31.85,19704,0
+DDLS.US,D,20230726,000000,31.89,32.12,31.84,31.99,36558,0
+DDLS.US,D,20230727,000000,32.36,32.36,31.8701,31.94,34261,0
+DDLS.US,D,20230728,000000,32.25,32.2572,32.1097,32.21,36107,0
+DDLS.US,D,20230731,000000,32.4,32.4,32.2852,32.34,14697,0
+DDLS.US,D,20230801,000000,32.15,32.15,31.93,32.02,32230,0
+DDLS.US,D,20230802,000000,31.73,31.73,31.45,31.54,52570,0
+DDLS.US,D,20230803,000000,31.39,31.438,31.28,31.41,18816,0
+DDLS.US,D,20230804,000000,31.77,31.87,31.54,31.61,31844,0
+DDLS.US,D,20230807,000000,31.83,31.85,31.707,31.85,33549,0
+DDLS.US,D,20230808,000000,31.54,31.63,31.38,31.58,41630,0
+DDLS.US,D,20230809,000000,31.67,31.69,31.5356,31.62,43254,0
+DDLS.US,D,20230810,000000,31.76,31.95,31.6,31.65,20884,0
+DDLS.US,D,20230811,000000,31.67,31.67,31.5018,31.57,17632,0
+DDLS.US,D,20230814,000000,31.48,31.53,31.33,31.53,18311,0
+DDLS.US,D,20230815,000000,31.45,31.45,31.13,31.2,12977,0
+DDLS.US,D,20230816,000000,31.12,31.235,31.02,31.06,21785,0
+DDLS.US,D,20230817,000000,31.26,31.26,30.8834,30.93,25915,0
+DDLS.US,D,20230818,000000,30.72,30.82,30.61,30.8,31972,0
+DDLS.US,D,20230821,000000,30.87,30.87,30.6222,30.76,25985,0
+DDLS.US,D,20230822,000000,30.93,30.93,30.69,30.72,19638,0
+DDLS.US,D,20230823,000000,30.83,31.07,30.83,30.99,18291,0
+DDLS.US,D,20230824,000000,31.03,31.03,30.6351,30.65,31990,0
+DDLS.US,D,20230825,000000,30.95,30.95,30.69,30.91,27428,0
+DDLS.US,D,20230828,000000,31.14,31.1699,31.03,31.14,27609,0
+DDLS.US,D,20230829,000000,31.15,31.45,31.09,31.45,22686,0
+DDLS.US,D,20230830,000000,31.59,31.59,31.39,31.47,40174,0
+DDLS.US,D,20230831,000000,31.64,31.64,31.42,31.5,23620,0
+DDLS.US,D,20230901,000000,31.85,31.85,31.55,31.67,25853,0
+DDLS.US,D,20230905,000000,31.76,31.76,31.5492,31.55,12277,0
+DDLS.US,D,20230906,000000,31.58,31.58,31.34,31.45,20060,0
+DDLS.US,D,20230907,000000,31.41,31.41,31.26,31.35,20301,0
+DDLS.US,D,20230908,000000,31.25,31.3,31.19,31.23,15668,0
+DDLS.US,D,20230911,000000,31.5,31.5,31.3705,31.49,30080,0
+DDLS.US,D,20230912,000000,31.46,31.52,31.36,31.4,19734,0
+DDLS.US,D,20230913,000000,31.41,31.41,31.25,31.32,56535,0
+DDLS.US,D,20230914,000000,31.65,31.78,31.54,31.78,24254,0
+DDLS.US,D,20230915,000000,31.75,31.75,31.53,31.56,22029,0
+DDLS.US,D,20230918,000000,31.48,31.48,31.34,31.44,18329,0
+DDLS.US,D,20230919,000000,31.63,31.63,31.49,31.55,30469,0
+DDLS.US,D,20230920,000000,31.74,31.74,31.4237,31.46,43618,0
+DDLS.US,D,20230921,000000,31.2,32.88,31.14,31.15,23091,0
+DDLS.US,D,20230922,000000,31.43,31.5,31.21,31.24,43853,0
+DDLS.US,D,20230925,000000,30.81,30.87,30.7,30.87,34912,0
+DDLS.US,D,20230926,000000,30.605,30.6601,30.45,30.51,24637,0
+DDLS.US,D,20230927,000000,30.73,30.73,30.39,30.57,34810,0
+DDLS.US,D,20230928,000000,30.39,30.7,30.39,30.65,30422,0
+DDLS.US,D,20230929,000000,30.9,30.9,30.5,30.59,73375,0
+DDLS.US,D,20231002,000000,30.55,30.55,30.24,30.33,12361,0
+DDLS.US,D,20231003,000000,30.07,30.07,29.7538,29.8098,21102,0
+DDLS.US,D,20231004,000000,29.76,29.76,29.44,29.62,33609,0
+DDLS.US,D,20231005,000000,29.92,29.9456,29.7997,29.91,35316,0
+DDLS.US,D,20231006,000000,29.97,30.27,29.84,30.24,31483,0
+DDLS.US,D,20231009,000000,29.99,30.1099,29.9,30.03,43301,0
+DDLS.US,D,20231010,000000,30.35,30.5263,30.35,30.42,27759,0
+DDLS.US,D,20231011,000000,30.36,30.4402,30.3016,30.38,34986,0
+DDLS.US,D,20231012,000000,30.58,30.58,30.2617,30.38,21063,0
+DDLS.US,D,20231013,000000,30.2,30.2,29.9527,30,11627,0
+DDLS.US,D,20231016,000000,30.06,30.11,30.01,30.11,15841,0
+DDLS.US,D,20231017,000000,29.99,30.19,29.91,30.12,23047,0
+DDLS.US,D,20231018,000000,30,30,29.65,29.7,33887,0
+DDLS.US,D,20231019,000000,29.77,29.78,29.4428,29.51,36971,0
+DDLS.US,D,20231020,000000,29.51,29.51,29.31,29.32,22646,0
+DDLS.US,D,20231023,000000,29.19,29.32,29.07,29.1722,34179,0
+DDLS.US,D,20231024,000000,29.44,29.47,29.31,29.44,28057,0
+DDLS.US,D,20231025,000000,29.29,29.29,28.9991,29.06,20669,0
+DDLS.US,D,20231026,000000,29,29.08,28.89,28.92,48251,0
+DDLS.US,D,20231027,000000,29.25,29.25,28.96,29.05,35661,0
+DDLS.US,D,20231030,000000,29.21,29.3067,29.1101,29.28,21586,0
+DDLS.US,D,20231031,000000,29.5,29.78,29.5,29.78,24629,0
+DDLS.US,D,20231101,000000,29.83,29.87,29.67,29.87,30864,0
+DDLS.US,D,20231102,000000,30.39,30.452,30.27,30.45,21396,0
+DDLS.US,D,20231103,000000,30.81,30.81,30.67,30.73,29353,0
+DDLS.US,D,20231106,000000,30.67,30.67,30.385,30.48,25631,0
+DDLS.US,D,20231107,000000,30.45,30.45,30.3114,30.38,17701,0
+DDLS.US,D,20231108,000000,30.42,30.42,30.1,30.25,40762,0
+DDLS.US,D,20231109,000000,30.62,30.62,30.36,30.42,31460,0
+DDLS.US,D,20231110,000000,30.47,30.559,30.25,30.5,30674,0
+DDLS.US,D,20231113,000000,30.42,30.47,30.31,30.44,32470,0
+DDLS.US,D,20231114,000000,30.93,31.1437,30.85,31.12,55904,0
+DDLS.US,D,20231115,000000,31.24,31.24,31.071,31.14,34099,0
+DDLS.US,D,20231116,000000,30.99,30.99,30.78,30.89,38169,0
+DDLS.US,D,20231117,000000,31.2,31.2343,31.099,31.22,35664,0
+DDLS.US,D,20231120,000000,31.18,31.22,31.08,31.17,35624,0
+DDLS.US,D,20231121,000000,31.16,31.16,30.93,30.99,35399,0
+DDLS.US,D,20231122,000000,31.05,31.1899,31.05,31.16,16879,0
+DDLS.US,D,20231124,000000,31.35,31.39,31.27,31.3871,3583,0
+DDLS.US,D,20231127,000000,31.37,31.37,31.24,31.3,27253,0
+DDLS.US,D,20231128,000000,31.32,31.3499,31.2068,31.31,28508,0
+DDLS.US,D,20231129,000000,31.44,31.465,31.38,31.42,24047,0
+DDLS.US,D,20231130,000000,31.44,31.44,31.25,31.32,33558,0
+DDLS.US,D,20231201,000000,31.37,31.5982,31.35,31.58,40919,0
+DDLS.US,D,20231204,000000,31.45,31.4822,31.31,31.4,38013,0
+DDLS.US,D,20231205,000000,31.44,31.44,31.2,31.39,41048,0
+DDLS.US,D,20231206,000000,31.77,31.77,31.57,31.57,31722,0
+DDLS.US,D,20231207,000000,31.62,31.66,31.505,31.64,21772,0
+DDLS.US,D,20231208,000000,31.66,31.74,31.59,31.74,30209,0
+DDLS.US,D,20231211,000000,31.76,31.8083,31.69,31.78,15311,0
+DDLS.US,D,20231212,000000,31.52,31.64,31.48,31.64,40118,0
+DDLS.US,D,20231213,000000,32.84,32.84,31.52,31.91,34572,0
+DDLS.US,D,20231214,000000,32.53,32.53,32.3333,32.45,29213,0
+DDLS.US,D,20231215,000000,32.47,32.47,32.24,32.26,42183,0
+DDLS.US,D,20231218,000000,32.55,32.55,32.36,32.42,26586,0
+DDLS.US,D,20231219,000000,32.58,32.76,32.58,32.76,55585,0
+DDLS.US,D,20231220,000000,32.89,32.93,32.53,32.57,38810,0
+DDLS.US,D,20231221,000000,32.88,32.96,32.755,32.96,19985,0
+DDLS.US,D,20231222,000000,32.97,32.97,32.8286,32.92,16572,0
+DDLS.US,D,20231226,000000,32.83,33.0299,32.83,32.9,14562,0
+DDLS.US,D,20231227,000000,33.02,33.0899,32.98,33.05,9262,0
+DDLS.US,D,20231228,000000,33.17,33.17,33,33.07,22860,0
+DDLS.US,D,20231229,000000,33.21,33.21,32.9947,33.07,49614,0
+DDLS.US,D,20240102,000000,32.92,32.92,32.7381,32.76,19522,0
+DDLS.US,D,20240103,000000,32.35,32.5,32.27,32.44,15150,0
+DDLS.US,D,20240104,000000,32.49,32.78,32.49,32.7,24125,0
+DDLS.US,D,20240105,000000,32.58,32.8,32.51,32.63,22780,0
+DDLS.US,D,20240108,000000,32.67,32.94,32.597,32.88,38658,0
+DDLS.US,D,20240109,000000,32.76,32.76,32.64,32.69,25672,0
+DDLS.US,D,20240110,000000,32.84,32.8688,32.7501,32.84,34429,0
+DDLS.US,D,20240111,000000,32.82,32.82,32.43,32.72,33071,0
+DDLS.US,D,20240112,000000,32.96,32.96,32.7501,32.81,39692,0
+DDLS.US,D,20240116,000000,32.44,32.44,32.22,32.25,36857,0
+DDLS.US,D,20240117,000000,31.93,32.0052,31.7901,31.97,27403,0
+DDLS.US,D,20240118,000000,32.09,32.31,32.09,32.31,27893,0
+DDLS.US,D,20240119,000000,32.26,32.33,32.06,32.33,24594,0
+DDLS.US,D,20240122,000000,32.49,32.53,32.3903,32.47,21492,0
+DDLS.US,D,20240123,000000,32.44,32.44,32.2244,32.38,38379,0
+DDLS.US,D,20240124,000000,32.78,32.78,32.5,32.51,19400,0
+DDLS.US,D,20240125,000000,32.71,32.72,32.58,32.72,42962,0
+DDLS.US,D,20240126,000000,32.88,32.88,32.735,32.78,28153,0
+DDLS.US,D,20240129,000000,32.67,32.94,32.67,32.93,10799,0
+DDLS.US,D,20240130,000000,32.7,32.7894,32.6703,32.77,33071,0
+DDLS.US,D,20240131,000000,32.98,33.03,32.6339,32.7,43709,0
+DDLS.US,D,20240201,000000,32.81,32.929,32.6676,32.92,28318,0
+DDLS.US,D,20240202,000000,32.78,32.78,32.56,32.68,23065,0
+DDLS.US,D,20240205,000000,32.5,32.5,32.26,32.37,34084,0
+DDLS.US,D,20240206,000000,32.33,32.65,32.33,32.65,25595,0
+DDLS.US,D,20240207,000000,32.57,32.63,32.5,32.56,26882,0
+DDLS.US,D,20240208,000000,32.49,32.52,32.3744,32.52,36747,0
+DDLS.US,D,20240209,000000,32.53,32.54,32.35,32.54,36770,0
+DDLS.US,D,20240212,000000,32.7,32.7598,32.6166,32.66,19992,0
+DDLS.US,D,20240213,000000,32.45,32.45,32.06,32.21,35651,0
+DDLS.US,D,20240214,000000,32.37,32.55,32.37,32.55,14259,0
+DDLS.US,D,20240215,000000,32.47,32.77,32.47,32.73,40491,0
+DDLS.US,D,20240216,000000,32.82,32.85,32.71,32.76,28944,0
+DDLS.US,D,20240220,000000,32.99,32.99,32.7601,32.85,38859,0
+DDLS.US,D,20240221,000000,32.96,32.96,32.83,32.95,40902,0
+DDLS.US,D,20240222,000000,33.2,33.2,32.9959,33.13,30969,0
+DDLS.US,D,20240223,000000,33.22,33.22,33.05,33.11,44459,0
+DDLS.US,D,20240226,000000,33.21,33.21,33.035,33.13,31332,0
+DDLS.US,D,20240227,000000,33.23,33.36,33.09,33.36,38915,0
+DDLS.US,D,20240228,000000,34.53,34.53,32.97,33.06,45657,0
+DDLS.US,D,20240229,000000,33.32,33.32,33.0498,33.19,31492,0
+DDLS.US,D,20240301,000000,33.4,33.47,33.25,33.43,31010,0
+DDLS.US,D,20240304,000000,33.34,33.34,33.2,33.23,19129,0
+DDLS.US,D,20240305,000000,33.39,33.39,33.185,33.25,26272,0
+DDLS.US,D,20240306,000000,33.65,33.65,33.5138,33.56,33531,0
+DDLS.US,D,20240307,000000,33.54,33.6996,33.54,33.67,33557,0
+DDLS.US,D,20240308,000000,33.88,33.88,33.595,33.63,23440,0
+DDLS.US,D,20240311,000000,33.49,33.49,33.3129,33.43,23141,0
+DDLS.US,D,20240312,000000,33.63,33.65,33.5,33.65,25413,0
+DDLS.US,D,20240313,000000,33.63,33.64,33.52,33.62,12996,0
+DDLS.US,D,20240314,000000,33.8,33.8,33.395,33.46,28535,0
+DDLS.US,D,20240315,000000,33.68,33.68,33.53,33.63,16414,0
+DDLS.US,D,20240318,000000,33.8,33.8,33.6246,33.69,19880,0
+DDLS.US,D,20240319,000000,33.83,33.875,33.69,33.87,21169,0
+DDLS.US,D,20240320,000000,33.95,34.16,33.87,34.16,30479,0
+DDLS.US,D,20240321,000000,34.27,34.27,34.15,34.27,18505,0
+DDLS.US,D,20240322,000000,34.12,34.12,33.93,33.98,31383,0
+DDLS.US,D,20240325,000000,33.78,33.97,33.78,33.91,37446,0
+DDLS.US,D,20240326,000000,34.15,34.15,34.0332,34.0332,18889,0
+DDLS.US,D,20240327,000000,34.3,34.34,34.2,34.34,18152,0
+DDLS.US,D,20240328,000000,34.225,34.4,34.225,34.34,31095,0
+DDLS.US,D,20240401,000000,34.41,34.41,34.235,34.28,28140,0
+DDLS.US,D,20240402,000000,34.09,34.09,33.905,34.01,15223,0
+DDLS.US,D,20240403,000000,34.1,34.2095,33.99,34.18,34073,0
+DDLS.US,D,20240404,000000,34.23,34.285,33.81,33.86,16737,0
+DDLS.US,D,20240405,000000,34.04,34.0989,33.9,34.06,23014,0
+DDLS.US,D,20240408,000000,34.28,34.3517,34.26,34.31,18040,0
+DDLS.US,D,20240409,000000,34.46,34.46,34.18,34.27,19450,0
+DDLS.US,D,20240410,000000,34.12,34.18,34,34.05,29767,0
+DDLS.US,D,20240411,000000,34.3,34.339,34.01,34.3,28205,0
+DDLS.US,D,20240412,000000,34.23,34.23,33.8968,33.9,26415,0
+DDLS.US,D,20240415,000000,34.27,34.27,33.79,33.85,36801,0
+DDLS.US,D,20240416,000000,33.63,33.63,33.38,33.41,31963,0
+DDLS.US,D,20240417,000000,33.63,33.63,33.3336,33.39,20333,0
+DDLS.US,D,20240418,000000,33.39,33.5695,33.3839,33.43,14184,0
+DDLS.US,D,20240419,000000,33.27,33.45,33.27,33.4,30872,0
+DDLS.US,D,20240422,000000,33.75,33.85,33.63,33.79,27545,0
+DDLS.US,D,20240423,000000,33.9,34,33.85,33.98,17424,0
+DDLS.US,D,20240424,000000,34.04,34.04,33.83,33.92,19660,0
+DDLS.US,D,20240425,000000,33.65,33.7899,33.63,33.75,20129,0
+DDLS.US,D,20240426,000000,34.17,34.22,34.08,34.21,17490,0
+DDLS.US,D,20240429,000000,34.44,34.49,34.355,34.48,10779,0
+DDLS.US,D,20240430,000000,34.49,34.49,34.2084,34.21,20713,0
+DDLS.US,D,20240501,000000,34.26,34.328,34.06,34.07,36716,0
+DDLS.US,D,20240502,000000,34.31,34.31,34.105,34.26,28442,0
+DDLS.US,D,20240503,000000,34.43,34.43,34.27,34.4,14033,0
+DDLS.US,D,20240506,000000,34.59,34.63,34.51,34.63,18172,0
+DDLS.US,D,20240507,000000,34.73,34.759,34.66,34.74,17253,0
+DDLS.US,D,20240508,000000,34.72,34.8,34.6268,34.8,29078,0
+DDLS.US,D,20240509,000000,34.77,34.98,34.77,34.98,21117,0
+DDLS.US,D,20240510,000000,35.14,35.14,34.96,35.02,19977,0
+DDLS.US,D,20240513,000000,35.13,35.13,35.04,35.1,24691,0
+DDLS.US,D,20240514,000000,35.25,35.27,35.1,35.27,48295,0
+DDLS.US,D,20240515,000000,35.24,35.24,35.12,35.2,32443,0
+DDLS.US,D,20240516,000000,35.25,35.25,34.99,35.05,20784,0
+DDLS.US,D,20240517,000000,35.18,35.18,35.095,35.14,30690,0
+DDLS.US,D,20240520,000000,35.29,35.29,35.14,35.16,36763,0
+DDLS.US,D,20240521,000000,35.23,35.23,35.1,35.21,22637,0
+DDLS.US,D,20240522,000000,35.03,35.03,34.7738,34.82,35283,0
+DDLS.US,D,20240523,000000,35.14,35.14,34.605,34.695,58244,0
+DDLS.US,D,20240524,000000,35.03,35.08,34.94,35.06,21196,0
+DDLS.US,D,20240528,000000,35.25,35.25,34.96,35.07,51130,0
+DDLS.US,D,20240529,000000,34.78,34.78,34.54,34.61,26945,0
+DDLS.US,D,20240530,000000,34.96,35.0692,34.92,35.05,37012,0
+DDLS.US,D,20240531,000000,35.31,35.33,35.09,35.33,35062,0
+DDLS.US,D,20240603,000000,35.48,35.48,35.175,35.32,27464,0
+DDLS.US,D,20240604,000000,35.17,35.17,34.88,34.92,31623,0
+DDLS.US,D,20240605,000000,35.15,35.15,34.9,35.02,34698,0
+DDLS.US,D,20240606,000000,35.04,35.04,34.86,34.92,25307,0
+DDLS.US,D,20240607,000000,36.53,36.53,34.64,34.68,43845,0
+DDLS.US,D,20240610,000000,34.75,34.85,34.63,34.81,39521,0
+DDLS.US,D,20240611,000000,34.58,34.58,34.36,34.42,32186,0
+DDLS.US,D,20240612,000000,34.87,34.87,34.65,34.69,38683,0
+DDLS.US,D,20240613,000000,34.54,34.54,34.09,34.23,40917,0
+DDLS.US,D,20240614,000000,34.19,34.19,33.967,34.16,18656,0
+DDLS.US,D,20240617,000000,34.28,34.36,34.1,34.26,31976,0
+DDLS.US,D,20240618,000000,34.44,34.75,34.35,34.53,36787,0
+DDLS.US,D,20240620,000000,34.68,34.68,34.53,34.61,27935,0
+DDLS.US,D,20240621,000000,34.59,34.59,34.37,34.5,43653,0
+DDLS.US,D,20240624,000000,34.8,34.8,34.62,34.71,56353,0
+DDLS.US,D,20240625,000000,34.21,34.21,33.925,33.99,27271,0
+DDLS.US,D,20240626,000000,33.94,33.94,33.78,33.92,37832,0
+DDLS.US,D,20240627,000000,34.17,34.22,34.03,34.19,75406,0
+DDLS.US,D,20240628,000000,34.17,34.36,33.97,34.36,35634,0
+DDLS.US,D,20240701,000000,34.29,34.29,33.97,34.03,27221,0
+DDLS.US,D,20240702,000000,34.14,34.23,34,34.22,57241,0
+DDLS.US,D,20240703,000000,34.53,34.66,34.39,34.66,16080,0
+DDLS.US,D,20240705,000000,34.94,34.94,34.605,34.83,24945,0
+DDLS.US,D,20240708,000000,34.865,34.865,34.62,34.68,37039,0
+DDLS.US,D,20240709,000000,34.61,34.6547,34.52,34.64,22545,0
+DDLS.US,D,20240710,000000,34.97,35.05,34.8,35.03,34724,0
+DDLS.US,D,20240711,000000,35.23,35.3099,35.125,35.26,37635,0
+DDLS.US,D,20240712,000000,35.6,35.6599,35.46,35.6,31374,0
+DDLS.US,D,20240715,000000,35.6,35.6,35.34,35.42,32471,0
+DDLS.US,D,20240716,000000,35.5,35.76,35.36,35.76,38165,0
+DDLS.US,D,20240717,000000,35.65,35.67,35.54,35.67,44614,0
+DDLS.US,D,20240718,000000,35.9,35.9,35.47,35.52,39443,0
+DDLS.US,D,20240719,000000,35.36,35.36,35.23,35.36,9139,0
+DDLS.US,D,20240722,000000,35.58,35.59,35.42,35.59,34272,0
+DDLS.US,D,20240723,000000,35.58,35.58,35.3429,35.43,40934,0
+DDLS.US,D,20240724,000000,35.39,35.39,34.91,35,46223,0
+DDLS.US,D,20240725,000000,34.89,35.065,34.69,34.85,28689,0
+DDLS.US,D,20240726,000000,35.22,35.35,35.11,35.33,29530,0
+DDLS.US,D,20240729,000000,35.27,35.27,34.979,35.09,21072,0
+DDLS.US,D,20240730,000000,35.28,35.29,35.1244,35.25,26360,0
+DDLS.US,D,20240731,000000,35.72,35.78,35.57,35.69,24394,0
+DDLS.US,D,20240801,000000,35.58,35.58,34.6,34.75,25930,0
+DDLS.US,D,20240802,000000,34.4,34.4,33.845,34.19,41781,0
+DDLS.US,D,20240805,000000,32.79,33.32,32.5,33.08,41996,0
+DDLS.US,D,20240806,000000,32.96,33.4186,32.87,33.28,21878,0
+DDLS.US,D,20240807,000000,33.9,33.9,33.31,33.31,34051,0
+DDLS.US,D,20240808,000000,33.83,33.9324,33.53,33.82,54382,0
+DDLS.US,D,20240809,000000,33.97,34.12,33.87,34.12,39599,0
+DDLS.US,D,20240812,000000,34.26,34.26,34.06,34.2,34222,0
+DDLS.US,D,20240813,000000,34.37,34.68,34.35,34.64,50361,0
+DDLS.US,D,20240814,000000,34.77,34.81,34.66,34.7985,43915,0
+DDLS.US,D,20240815,000000,35.2,35.41,35.2,35.34,30703,0
+DDLS.US,D,20240816,000000,35.25,35.37,35.11,35.32,50727,0
+DDLS.US,D,20240819,000000,35.56,35.72,35.45,35.7,46552,0
+DDLS.US,D,20240820,000000,35.65,35.655,35.46,35.52,26772,0
+DDLS.US,D,20240821,000000,35.79,35.8999,35.6684,35.88,29295,0
+DDLS.US,D,20240822,000000,36.02,36.03,35.53,35.64,85031,0
+DDLS.US,D,20240823,000000,35.9,36.2499,35.76,36.22,37280,0
+DDLS.US,D,20240826,000000,36.21,36.21,35.996,36.09,29492,0
+DDLS.US,D,20240827,000000,36.2,36.219,36.0501,36.11,21018,0
+DDLS.US,D,20240828,000000,36.06,36.06,35.75,35.86,39916,0
+DDLS.US,D,20240829,000000,36.04,36.08,35.8413,35.96,31319,0
+DDLS.US,D,20240830,000000,36.145,36.2,35.93,36.1,40031,0
+DDLS.US,D,20240903,000000,36.32,36.32,35.33,35.44,60651,0
+DDLS.US,D,20240904,000000,35.33,35.66,35.33,35.53,29904,0
+DDLS.US,D,20240905,000000,35.7,35.71,35.445,35.69,27674,0
+DDLS.US,D,20240906,000000,35.51,35.62,34.869,34.9,22085,0
+DDLS.US,D,20240909,000000,35.22,35.365,35.16,35.28,39732,0
+DDLS.US,D,20240910,000000,35.33,35.33,34.98,35.11,32772,0
+DDLS.US,D,20240911,000000,35.31,35.31,34.74,35.2,57861,0
+DDLS.US,D,20240912,000000,36.49,36.49,35.12,35.58,47596,0
+DDLS.US,D,20240913,000000,35.86,35.86,35.5909,35.67,23868,0
+DDLS.US,D,20240916,000000,37.43,37.43,35.6546,35.9,39614,0
+DDLS.US,D,20240917,000000,35.97,35.99,35.71,35.82,30538,0
+DDLS.US,D,20240918,000000,35.99,36.11,35.725,35.86,26744,0
+DDLS.US,D,20240919,000000,36.45,36.5091,36.225,36.48,31729,0
+DDLS.US,D,20240920,000000,36.29,36.29,35.93,36.07,30705,0
+DDLS.US,D,20240923,000000,37.44,37.44,36.08,36.25,97135,0
+DDLS.US,D,20240924,000000,36.28,36.34,36.13,36.27,30232,0
+DDLS.US,D,20240925,000000,36.13,36.18,35.78,35.83,24661,0
+DDLS.US,D,20240926,000000,36.61,36.72,36.4701,36.65,41421,0
+DDLS.US,D,20240927,000000,36.71,36.71,36.385,36.47,61401,0
+DDLS.US,D,20240930,000000,36.57,36.6,36.4181,36.56,20535,0
+DDLS.US,D,20241001,000000,36.83,36.83,36.0887,36.31,34882,0
+DDLS.US,D,20241002,000000,36.18,36.19,36.01,36.17,41220,0
+DDLS.US,D,20241003,000000,35.88,35.88,35.7445,35.86,21712,0
+DDLS.US,D,20241004,000000,36.1,36.23,36.0594,36.21,21119,0
+DDLS.US,D,20241007,000000,36,36,35.73,35.85,35109,0
+DDLS.US,D,20241008,000000,35.88,35.88,35.6122,35.82,50019,0
+DDLS.US,D,20241009,000000,35.76,35.8499,35.66,35.83,47123,0
+DDLS.US,D,20241010,000000,35.66,35.73,35.4874,35.73,19587,0
+DDLS.US,D,20241011,000000,35.84,35.98,35.66,35.88,34661,0
+DDLS.US,D,20241014,000000,35.78,35.8484,35.64,35.8,22228,0
+DDLS.US,D,20241015,000000,35.86,35.86,35.6,35.66,25215,0
+DDLS.US,D,20241016,000000,35.75,35.8299,35.7067,35.82,28961,0
+DDLS.US,D,20241017,000000,36.07,36.07,35.48,35.65,41170,0
+DDLS.US,D,20241018,000000,35.88,35.88,35.7714,35.86,14393,0
+DDLS.US,D,20241021,000000,35.64,35.64,35.3129,35.38,25747,0
+DDLS.US,D,20241022,000000,35.25,35.309,35.19,35.29,17646,0
+DDLS.US,D,20241023,000000,34.95,34.95,34.7264,34.84,37310,0
+DDLS.US,D,20241024,000000,34.91,34.95,34.746,34.85,51410,0
+DDLS.US,D,20241025,000000,35.19,35.19,34.73,34.73,30497,0
+DDLS.US,D,20241028,000000,35.2,35.2,34.8803,35.06,22714,0
+DDLS.US,D,20241029,000000,34.87,34.93,34.77,34.81,41340,0
+DDLS.US,D,20241030,000000,34.78,35.05,34.78,34.84,17715,0
+DDLS.US,D,20241031,000000,35,35,34.5346,34.68,31936,0
+DDLS.US,D,20241101,000000,34.87,34.87,34.655,34.72,15838,0
+DDLS.US,D,20241104,000000,34.67,34.8155,34.63,34.73,28025,0
+DDLS.US,D,20241105,000000,34.89,35.005,34.75,35,16516,0
+DDLS.US,D,20241106,000000,34.71,34.89,34.465,34.89,33930,0
+DDLS.US,D,20241107,000000,35.22,35.389,35.13,35.38,27053,0
+DDLS.US,D,20241108,000000,34.94,34.9795,34.8132,34.94,27258,0
+DDLS.US,D,20241111,000000,35.0749,35.14,34.9901,35.02,17942,0
+DDLS.US,D,20241112,000000,34.77,34.78,34.3744,34.59,23446,0
+DDLS.US,D,20241113,000000,34.59,34.6193,34.4508,34.6,54347,0
+DDLS.US,D,20241114,000000,34.7,34.72,34.538,34.62,38922,0
+DDLS.US,D,20241115,000000,34.54,34.66,34.42,34.5,30104,0
+DDLS.US,D,20241118,000000,34.48,34.71,34.47,34.69,28066,0
+DDLS.US,D,20241119,000000,34.4287,36.05,34.39,34.66,25441,0
+DDLS.US,D,20241120,000000,34.48,34.59,34.36,34.59,36279,0
+DDLS.US,D,20241121,000000,34.48,34.61,34.3643,34.61,24297,0
+DDLS.US,D,20241122,000000,34.51,34.78,34.51,34.78,41905,0
+DDLS.US,D,20241125,000000,34.72,35.09,34.7149,34.82,54598,0
+DDLS.US,D,20241126,000000,34.565,34.69,34.47,34.55,27496,0
+DDLS.US,D,20241127,000000,34.476,34.64,34.476,34.55,24055,0
+DDLS.US,D,20241129,000000,34.79,34.88,34.53,34.88,7016,0
+DDLS.US,D,20241202,000000,34.97,35.0937,34.8124,34.85,32193,0
+DDLS.US,D,20241203,000000,35.1,35.21,35.0055,35.08,35325,0
+DDLS.US,D,20241204,000000,35.26,35.46,35.1151,35.2043,43672,0
+DDLS.US,D,20241205,000000,35.305,35.36,35.2405,35.275,33202,0
+DDLS.US,D,20241206,000000,35.36,35.39,35.2205,35.3,29738,0
+DDLS.US,D,20241209,000000,35.52,35.57,35.36,35.36,29288,0
+DDLS.US,D,20241210,000000,35.4,35.4342,35.32,35.38,24117,0
+DDLS.US,D,20241211,000000,35.6,35.73,35.5401,35.72,38534,0
+DDLS.US,D,20241212,000000,35.439,35.51,35.2801,35.35,37508,0
+DDLS.US,D,20241213,000000,35.31,35.3345,35.2261,35.32,18505,0
+DDLS.US,D,20241216,000000,35.1,35.24,34.98,35.13,30764,0
+DDLS.US,D,20241217,000000,34.98,35.47,34.85,34.85,34127,0
+DDLS.US,D,20241218,000000,35.015,35.06,34.52,34.54,35217,0
+DDLS.US,D,20241219,000000,34.8377,34.89,34.7016,34.75,38070,0
+DDLS.US,D,20241220,000000,34.52,34.9199,34.51,34.64,36641,0
+DDLS.US,D,20241223,000000,34.78,35.01,34.72,34.99,91336,0
+DDLS.US,D,20241224,000000,35.12,35.2275,34.99,35.2275,12336,0
+DDLS.US,D,20241226,000000,35.13,35.48,34.6331,34.97,70467,0
+DDLS.US,D,20241227,000000,34.785,34.84,34.7152,34.75,17298,0
+DDLS.US,D,20241230,000000,34.625,34.78,34.53,34.64,47414,0
+DDLS.US,D,20241231,000000,34.87,34.98,34.821,34.98,24067,0
+DDLS.US,D,20250102,000000,34.949,34.99,34.7508,34.87,19141,0
+DDLS.US,D,20250103,000000,34.8272,34.95,34.8272,34.92,19033,0
+DDLS.US,D,20250106,000000,35.1,35.1739,34.956,35.02,22389,0
+DDLS.US,D,20250107,000000,34.94,34.97,34.71,34.77,35839,0
+DDLS.US,D,20250108,000000,34.395,34.54,34.3501,34.47,33707,0
+DDLS.US,D,20250110,000000,34.3947,34.3947,34.08,34.11,43949,0
+DDLS.US,D,20250113,000000,33.86,34.12,33.74,34.06,37178,0
+DDLS.US,D,20250114,000000,34.0708,34.1753,33.9861,34.1,35588,0
+DDLS.US,D,20250115,000000,34.49,34.547,34.42,34.49,34308,0
+DDLS.US,D,20250116,000000,34.45,34.555,34.39,34.5,32054,0
+DDLS.US,D,20250117,000000,34.738,34.7777,34.7,34.75,40840,0
+DDLS.US,D,20250121,000000,34.92,35.03,34.9005,34.99,24457,0
+DDLS.US,D,20250122,000000,35.01,35.04,34.91,34.92,61568,0
+DDLS.US,D,20250123,000000,34.83,35,34.815,35,41778,0
+DDLS.US,D,20250124,000000,34.996,35.11,34.956,34.99,50179,0
+DDLS.US,D,20250127,000000,34.86,35.03,34.85,34.9906,38552,0
+DDLS.US,D,20250128,000000,35.1,35.18,35.02,35.18,27362,0
+DDLS.US,D,20250129,000000,35.21,35.25,35.1172,35.2,51584,0
+DDLS.US,D,20250130,000000,35.474,35.58,35.35,35.46,55929,0
+DDLS.US,D,20250131,000000,35.6033,35.6033,35.24,35.24,84643,0
+DDLS.US,D,20250203,000000,34.86,35.1567,34.82,35.06,25225,0
+DDLS.US,D,20250204,000000,35.1037,35.21,35.08,35.18,35255,0
+DDLS.US,D,20250205,000000,35.2,35.4194,35.2,35.34,48209,0
+DDLS.US,D,20250206,000000,35.55,35.568,35.3976,35.51,34603,0
+DDLS.US,D,20250207,000000,35.5999,35.5999,35.25,35.38,42361,0
+DDLS.US,D,20250210,000000,35.518,35.5496,35.4451,35.51,22151,0
+DDLS.US,D,20250211,000000,35.49,35.67,35.49,35.67,69996,0
+DDLS.US,D,20250212,000000,35.56,35.81,35.55,35.8,76744,0
+DDLS.US,D,20250213,000000,35.7853,35.95,35.7853,35.95,47006,0
+DDLS.US,D,20250214,000000,35.9563,35.99,35.87,35.89,39188,0
+DDLS.US,D,20250218,000000,35.9675,36.24,35.9675,36.07,54850,0
+DDLS.US,D,20250219,000000,35.7512,35.92,35.745,35.78,37621,0
+DDLS.US,D,20250220,000000,35.685,36.81,35.54,35.72,49527,0
+DDLS.US,D,20250221,000000,35.74,35.84,35.4727,35.57,37373,0
+DDLS.US,D,20250224,000000,35.605,35.6692,35.52,35.59,43574,0
+DDLS.US,D,20250225,000000,35.71,35.81,35.58,35.74,58662,0
+DDLS.US,D,20250226,000000,35.85,35.9008,35.615,35.66,39407,0
+DDLS.US,D,20250227,000000,35.72,35.8,35.57,35.6,40032,0
+DDLS.US,D,20250228,000000,35.49,35.56,35.255,35.53,44053,0
+DDLS.US,D,20250303,000000,35.928,36.06,35.495,35.69,58033,0
+DDLS.US,D,20250304,000000,35.14,35.64,34.8868,34.98,431752,0
+DDLS.US,D,20250305,000000,35.54,35.7995,35.5,35.75,145548,0
+DDLS.US,D,20250306,000000,35.645,35.786,35.372,35.38,49797,0
+DDLS.US,D,20250307,000000,35.58,36.07,35.58,36.06,55007,0
+DDLS.US,D,20250310,000000,35.47,35.52,35.21,35.4,48319,0
+DDLS.US,D,20250311,000000,35.35,35.35,34.8766,35.21,62050,0
+DDLS.US,D,20250312,000000,35.47,35.56,35.27,35.54,80423,0
+DDLS.US,D,20250313,000000,35.41,35.46,35.2399,35.38,47574,0
+DDLS.US,D,20250314,000000,35.73,35.91,35.58,35.9,99882,0
+DDLS.US,D,20250317,000000,36.09,36.353,35.82,36.27,32904,0
+DDLS.US,D,20250318,000000,36.24,36.31,36.184,36.3,38062,0
+DDLS.US,D,20250319,000000,36.195,36.56,36.12,36.44,34128,0
+DDLS.US,D,20250320,000000,36,36.2499,36,36.17,48369,0
+DDLS.US,D,20250321,000000,36.108,36.16,36.0174,36.16,51481,0
+DDLS.US,D,20250324,000000,36.09,36.2,36.06,36.2,39434,0
+DDLS.US,D,20250325,000000,36.283,36.36,36.2217,36.36,36533,0
+DDLS.US,D,20250326,000000,36.145,36.19,35.939,36.05,26032,0
+DDLS.US,D,20250327,000000,35.9501,36.14,35.9501,36.105,45240,0
+DDLS.US,D,20250328,000000,35.91,36.03,35.66,35.77,45368,0
+DDLS.US,D,20250331,000000,35.2,35.4834,35.2,35.35,27997,0
+DDLS.US,D,20250401,000000,35.43,35.58,35.31,35.51,29360,0
+DDLS.US,D,20250402,000000,35.235,35.54,35.235,35.54,41030,0
+DDLS.US,D,20250403,000000,34.99,35.12,34.7201,34.78,36802,0
+DDLS.US,D,20250404,000000,33.33,33.54,32.545,32.6101,73492,0
+DDLS.US,D,20250407,000000,31.65,32.88,31.6,32.08,43415,0
+DDLS.US,D,20250408,000000,33.2183,33.2183,31.76,32.16,51029,0
+DDLS.US,D,20250409,000000,32.2,34.48,31.2001,34.21,52034,0
+DDLS.US,D,20250410,000000,33.545,33.71,32.8505,33.66,31484,0
+DDLS.US,D,20250411,000000,33.84,34.5,33.73,34.5,33648,0
+DDLS.US,D,20250414,000000,34.99,35,34.612,34.95,28963,0
+DDLS.US,D,20250415,000000,35.1,35.2,34.92,35.09,57982,0
+DDLS.US,D,20250416,000000,35.13,35.235,34.855,34.97,20344,0
+DDLS.US,D,20250417,000000,35.25,35.4782,35.21,35.28,27697,0
+DDLS.US,D,20250421,000000,35.4,35.4,34.85,34.85,53113,0
+DDLS.US,D,20250422,000000,35.672,35.9857,35.595,35.85,46006,0
+DDLS.US,D,20250423,000000,36.16,36.2,35.74,35.76,112260,0
+DDLS.US,D,20250424,000000,36.0144,36.2828,35.77,36.2,28819,0
+DDLS.US,D,20250425,000000,36.1352,36.42,35.99,36.3,19337,0
+DDLS.US,D,20250428,000000,36.49,36.67,36.38,36.62,27010,0
+DDLS.US,D,20250429,000000,36.65,36.78,36.61,36.72,19565,0
+DDLS.US,D,20250430,000000,36.47,36.8566,36.405,36.63,25216,0
+DDLS.US,D,20250501,000000,36.74,36.8526,36.58,36.6998,25553,0
+DDLS.US,D,20250502,000000,37.16,37.28,37.0855,37.11,32802,0
+DDLS.US,D,20250505,000000,37.1963,37.31,36.97,36.97,23330,0
+DDLS.US,D,20250506,000000,37.56,37.56,37.14,37.26,27935,0
+DDLS.US,D,20250507,000000,37.3138,37.4037,37.1464,37.2627,14805,0
+DDLS.US,D,20250508,000000,37.4362,37.48,37.16,37.31,30639,0
+DDLS.US,D,20250509,000000,37.466,37.51,37.3,37.51,28709,0
+DDLS.US,D,20250512,000000,37.68,37.79,37.5104,37.73,18387,0
+DDLS.US,D,20250513,000000,37.695,37.8653,37.66,37.69,23100,0
+DDLS.US,D,20250514,000000,37.928,37.928,37.58,37.72,17253,0
+DDLS.US,D,20250515,000000,37.77,37.8887,37.7571,37.82,19524,0
+DDLS.US,D,20250516,000000,37.9851,38.1534,37.908,38.06,31814,0
+DDLS.US,D,20250519,000000,38.005,38.2987,37.985,38.1856,22809,0
+DDLS.US,D,20250520,000000,38.27,38.3713,38.2164,38.35,22212,0
+DDLS.US,D,20250521,000000,38.32,38.35,38.0149,38.0149,15730,0
+DDLS.US,D,20250522,000000,37.96,38.1024,37.9,37.9,26282,0
+DDLS.US,D,20250523,000000,37.988,38.29,37.87,38.29,27148,0
+DDLS.US,D,20250527,000000,38.664,38.6938,38.55,38.59,28342,0
+DDLS.US,D,20250528,000000,38.45,38.5,38.3009,38.5,28247,0
+DDLS.US,D,20250529,000000,38.4199,38.4929,38.22,38.37,28839,0
+DDLS.US,D,20250530,000000,38.48,38.5093,38.24,38.48,50280,0
+DDLS.US,D,20250602,000000,38.72,39.04,38.5758,39.04,26623,0
+DDLS.US,D,20250603,000000,38.56,38.6478,38.37,38.52,50562,0
+DDLS.US,D,20250604,000000,38.69,38.94,38.67,38.74,37861,0
+DDLS.US,D,20250605,000000,38.9156,39.01,38.7945,38.91,41164,0
+DDLS.US,D,20250606,000000,38.91,39.02,38.77,39.02,30794,0
+DDLS.US,D,20250609,000000,38.925,39.0441,38.82,38.83,22443,0
+DDLS.US,D,20250610,000000,38.995,38.995,38.8201,38.84,23242,0
+DDLS.US,D,20250611,000000,39.04,39.1722,38.96,38.96,39289,0
+DDLS.US,D,20250612,000000,38.88,39.24,38.88,39.11,53580,0
+DDLS.US,D,20250613,000000,38.8392,38.989,38.7,38.89,30869,0
+DDLS.US,D,20250616,000000,39.03,39.22,38.96,38.96,62944,0
+DDLS.US,D,20250617,000000,38.93,39.03,38.695,38.75,176625,0
+DDLS.US,D,20250618,000000,38.91,39.11,38.74,38.83,62521,0
+DDLS.US,D,20250620,000000,39.06,39.17,38.55,38.55,31151,0
+DDLS.US,D,20250623,000000,38.45,38.9639,38.45,38.92,33968,0
+DDLS.US,D,20250624,000000,39.1,39.2999,39.09,39.19,31352,0
+DDLS.US,D,20250625,000000,38.38,38.62,38.37,38.62,35972,0
+DDLS.US,D,20250626,000000,38.86,39.05,38.8,39.025,44062,0
+DDLS.US,D,20250627,000000,39.315,39.57,39.3,39.57,80719,0
+DDLS.US,D,20250630,000000,39.44,39.57,39.42,39.5,31840,0
+DDLS.US,D,20250701,000000,39.48,39.6099,39.41,39.51,32607,0
+DDLS.US,D,20250702,000000,39.36,39.64,39.36,39.58,38552,0
+DDLS.US,D,20250703,000000,39.84,39.91,39.68,39.91,14606,0
+DDLS.US,D,20250707,000000,39.69,39.7699,39.475,39.5115,26341,0
+DDLS.US,D,20250708,000000,39.69,39.94,39.66,39.93,42140,0
+DDLS.US,D,20250709,000000,40.06,40.31,39.991,40.31,26768,0
+DDLS.US,D,20250710,000000,40.07,40.2557,40.04,40.12,28580,0
+DDLS.US,D,20250711,000000,39.94,40.1102,39.91,40.04,27937,0
+DDLS.US,D,20250714,000000,39.98,40.15,39.98,40.15,51242,0
+DDLS.US,D,20250715,000000,40.013,40.12,39.7607,39.9,32644,0
+DDLS.US,D,20250716,000000,39.81,40,39.75,39.9865,33807,0
+DDLS.US,D,20250717,000000,39.872,40.1291,39.84,40.11,36001,0
+DDLS.US,D,20250718,000000,40.197,40.197,39.93,39.93,42096,0
+DDLS.US,D,20250721,000000,40.05,40.3612,40.05,40.23,52198,0
+DDLS.US,D,20250722,000000,40.2395,40.52,40.11,40.46,45851,0
+DDLS.US,D,20250723,000000,40.7666,41.14,40.7436,41.07,37518,0
+DDLS.US,D,20250724,000000,40.9399,40.9731,40.82,40.82,13633,0
+DDLS.US,D,20250725,000000,40.685,40.9,40.64,40.9,28418,0
+DDLS.US,D,20250728,000000,40.5,40.5,40.251,40.35,35245,0
+DDLS.US,D,20250729,000000,40.415,40.47,40.321,40.46,28520,0
+DDLS.US,D,20250730,000000,40.57,40.57,40.04,40.17,52244,0
+DDLS.US,D,20250731,000000,40.1098,40.2705,39.93,40.13,36415,0
+DDLS.US,D,20250801,000000,40.045,40.095,39.87,40.095,25427,0
+DDLS.US,D,20250804,000000,40.4,40.4799,40.31,40.46,32469,0
+DDLS.US,D,20250805,000000,40.49,40.58,40.42,40.5,42042,0
+DDLS.US,D,20250806,000000,40.67,40.8199,40.6,40.78,31254,0
+DDLS.US,D,20250807,000000,41.08,41.08,40.875,41.02,48156,0
+DDLS.US,D,20250808,000000,41.15,41.33,41.15,41.33,31753,0
+DDLS.US,D,20250811,000000,41.1,41.15,41.0311,41.06,29547,0
+DDLS.US,D,20250812,000000,41.09,41.3451,41.06,41.27,42028,0
+DDLS.US,D,20250813,000000,41.3898,41.45,41.34,41.38,36706,0
+DDLS.US,D,20250814,000000,41.2228,41.37,41.219,41.35,24320,0
+DDLS.US,D,20250815,000000,41.44,41.47,41.38,41.395,23406,0
+DDLS.US,D,20250818,000000,41.39,41.54,41.3101,41.54,24364,0
+DDLS.US,D,20250819,000000,41.6,41.66,41.51,41.58,30492,0
+DDLS.US,D,20250820,000000,41.61,41.654,41.5,41.52,32173,0
+DDLS.US,D,20250821,000000,41.62,41.6759,41.54,41.634,39905,0
+DDLS.US,D,20250822,000000,41.845,42.3499,41.81,42.34,38067,0
+DDLS.US,D,20250825,000000,42.17,42.19,41.93,41.95,249092,0
+DDLS.US,D,20250826,000000,41.855,41.94,41.8057,41.91,44614,0
+DDLS.US,D,20250827,000000,41.6131,41.8824,41.56,41.8,60312,0
+DDLS.US,D,20250828,000000,41.8131,42.11,41.7973,42.065,95683,0
+DDLS.US,D,20250829,000000,41.94,42.08,41.8915,41.99,133307,0
+DDLS.US,D,20250902,000000,41.45,41.535,41.31,41.46,26255,0
+DDLS.US,D,20250903,000000,41.48,41.6799,41.48,41.55,20570,0
+DDLS.US,D,20250904,000000,41.57,41.8708,41.57,41.77,30915,0
+DDLS.US,D,20250905,000000,42.1,42.13,41.81,41.9,26216,0
+DDLS.US,D,20250908,000000,42.3,42.3799,42.2378,42.35,14717,0
+DDLS.US,D,20250909,000000,42.253,42.3221,42.16,42.2,17638,0
+DDLS.US,D,20250910,000000,42.3156,42.355,42.12,42.15,19436,0
+DDLS.US,D,20250911,000000,42.51,42.71,42.275,42.64,30999,0
+DDLS.US,D,20250912,000000,42.44,42.5,42.29,42.29,27578,0
+DDLS.US,D,20250915,000000,42.44,42.5719,42.43,42.535,15679,0
+DDLS.US,D,20250916,000000,42.495,42.5,42.3583,42.37,15528,0
+DDLS.US,D,20250917,000000,42.3804,42.5113,42.17,42.41,43140,0
+DDLS.US,D,20250918,000000,42.3698,42.5517,42.35,42.37,18425,0
+DDLS.US,D,20250919,000000,42.23,42.3154,42.14,42.23,24998,0
+DDLS.US,D,20250922,000000,42.13,42.3027,42.13,42.27,31311,0
+DDLS.US,D,20250923,000000,42.36,42.366,42.066,42.07,29387,0
+DDLS.US,D,20250924,000000,42.1133,42.14,41.95,41.98,24326,0
+DDLS.US,D,20250925,000000,41.44,41.5,41.3101,41.5,285536,0
+DDLS.US,D,20250926,000000,41.62,41.74,41.54,41.59,16848,0
+DDLS.US,D,20250929,000000,41.77,41.92,41.69,41.92,96391,0
+DDLS.US,D,20250930,000000,41.8,41.9552,41.72,41.94,17541,0
+DDLS.US,D,20251001,000000,41.9201,41.94,41.8085,41.84,19256,0
+DDLS.US,D,20251002,000000,41.94,41.94,41.5319,41.81,14825,0
+DDLS.US,D,20251003,000000,42.1,42.28,42.07,42.24,10255,0
+DDLS.US,D,20251006,000000,42.15,42.2729,42.1,42.12,21233,0
+DDLS.US,D,20251007,000000,42.085,42.15,41.88,42.03,20985,0
+DDLS.US,D,20251008,000000,41.942,41.9699,41.8307,41.85,19418,0
+DDLS.US,D,20251009,000000,42.08,42.08,41.7601,41.91,21872,0
+DDLS.US,D,20251010,000000,41.69,41.74,40.9666,41.0214,19524,0
+DDLS.US,D,20251013,000000,41.33,41.48,41.23,41.48,20309,0
+DDLS.US,D,20251014,000000,41.14,41.5733,41.12,41.49,26646,0
+DDLS.US,D,20251015,000000,41.54,41.6399,41.26,41.47,18488,0
+DDLS.US,D,20251016,000000,41.515,41.67,41.331,41.38,17024,0
+DDLS.US,D,20251017,000000,41.3577,41.555,41.33,41.54,35496,0
+DDLS.US,D,20251020,000000,41.67,41.74,41.57,41.71,17839,0
+DDLS.US,D,20251021,000000,41.48,41.5412,41.33,41.33,21755,0
+DDLS.US,D,20251022,000000,41.565,41.73,41.34,41.54,33576,0
+DDLS.US,D,20251023,000000,41.915,42.1,41.78,42.1,20877,0
+DDLS.US,D,20251024,000000,42.0901,42.1747,41.2601,42.1315,13595,0
+DDLS.US,D,20251027,000000,42.37,42.41,42.27,42.335,10793,0
+DDLS.US,D,20251028,000000,41.92,42.1399,41.89,41.97,27486,0
+DDLS.US,D,20251029,000000,41.95,42,41.59,41.66,43517,0
+DDLS.US,D,20251030,000000,41.54,41.7579,41.5,41.625,18740,0
+DDLS.US,D,20251031,000000,41.48,41.51,41.2718,41.32,17369,0
+DDLS.US,D,20251103,000000,41.34,41.4799,41.3,41.34,11979,0
+DDLS.US,D,20251104,000000,41.12,42.255,41.07,41.1669,29123,0
+DDLS.US,D,20251105,000000,41.15,41.33,41.06,41.2333,21148,0
+DDLS.US,D,20251106,000000,41.23,41.23,40.89,40.97,26886,0
+DDLS.US,D,20251107,000000,40.82,41.21,40.79,41.16,13989,0
+DDLS.US,D,20251110,000000,41.37,41.56,41.34,41.53,18589,0
+DDLS.US,D,20251111,000000,41.519,41.67,41.47,41.59,19845,0
+DDLS.US,D,20251112,000000,41.805,41.88,41.74,41.86,14306,0
+DDLS.US,D,20251113,000000,41.8,41.875,41.4101,41.48,22759,0
+DDLS.US,D,20251114,000000,41.22,41.6,41.215,41.465,12735,0
+DDLS.US,D,20251117,000000,41.39,41.575,41.125,41.23,14512,0
+DDLS.US,D,20251118,000000,40.92,41.02,40.7113,40.9102,16142,0
+DDLS.US,D,20251119,000000,40.94,41.187,40.91,41.0663,17728,0
+DDLS.US,D,20251120,000000,41.1349,41.3,40.5664,40.5664,19200,0
+DDLS.US,D,20251121,000000,40.75,41.31,40.75,41.125,79011,0
+DDLS.US,D,20251124,000000,41.42,41.4499,41.26,41.43,20646,0
+DDLS.US,D,20251125,000000,41.575,41.8568,41.49,41.825,15913,0
+DDLS.US,D,20251126,000000,41.9918,42.23,41.91,42.1456,8698,0
+DDLS.US,D,20251128,000000,42.365,42.51,42.31,42.4854,6069,0
+DDLS.US,D,20251201,000000,42.25,42.42,42.22,42.22,19727,0
+DDLS.US,D,20251202,000000,42.25,42.2899,42.155,42.22,24843,0
+DDLS.US,D,20251203,000000,42.17,42.349,42.08,42.27,26157,0
+DDLS.US,D,20251204,000000,42.47,42.47,42.28,42.31,17191,0
+DDLS.US,D,20251205,000000,42.39,42.4875,42.341,42.39,17503,0
+DDLS.US,D,20251208,000000,42.4,42.56,42.2901,42.33,23395,0
+DDLS.US,D,20251209,000000,42.5,42.5,42.285,42.319,29657,0
+DDLS.US,D,20251210,000000,42.202,42.56,42.17,42.32,25400,0
+DDLS.US,D,20251211,000000,42.48,42.5399,42.28,42.44,14864,0
+DDLS.US,D,20251212,000000,42.61,42.61,42.25,42.49,19482,0
+DDLS.US,D,20251215,000000,42.67,42.73,42.5048,42.67,8137,0
+DDLS.US,D,20251216,000000,42.57,42.58,42.3814,42.5085,18813,0
+DDLS.US,D,20251217,000000,42.4,42.65,42.2205,42.3,13033,0
+DDLS.US,D,20251218,000000,42.91,42.92,42.49,42.579,20386,0
+DDLS.US,D,20251219,000000,42.8677,43.07,42.74,43.07,13345,0
+DDLS.US,D,20251222,000000,42.92,42.96,42.76,42.89,25995,0
+DDLS.US,D,20251223,000000,43.03,43.32,42.98,43.02,20279,0
+DDLS.US,D,20251224,000000,43.12,43.18,43.06,43.06,6362,0
+DDLS.US,D,20251226,000000,42.89,43.09,42.69,42.8,5956,0
+DDLS.US,D,20251229,000000,42.91,42.94,42.78,42.94,15105,0
+DDLS.US,D,20251230,000000,42.99,43.125,42.99,43.05,39751,0
+DDLS.US,D,20251231,000000,42.93,43.11,42.88,42.98,12687,0
+DDLS.US,D,20260102,000000,43.25,43.29,43.0325,43.19,8323,0
+DDLS.US,D,20260105,000000,43.43,43.54,43.15,43.45,13470,0
+DDLS.US,D,20260106,000000,43.51,43.649,43.48,43.5,20540,0
+DDLS.US,D,20260107,000000,43.74,44,43.67,43.68,16388,0
+DDLS.US,D,20260108,000000,43.75,43.91,43.7,43.83,17230,0
+DDLS.US,D,20260109,000000,44.16,44.38,44.11,44.24,14991,0
+DDLS.US,D,20260112,000000,44.24,44.39,44.22,44.3719,21967,0
+DDLS.US,D,20260113,000000,44.26,44.375,44.040779,44.06,17676,0
+DDLS.US,D,20260114,000000,44.19,44.32,44.11,44.25,22501,0
+DDLS.US,D,20260115,000000,44.41,44.485,44.295,44.48,38088,0
+DDLS.US,D,20260116,000000,44.58,44.63,44.44,44.54,18352,0
+DDLS.US,D,20260120,000000,43.91,44.28,43.7,43.74,24420,0
+DDLS.US,D,20260121,000000,43.925,44.3915,43.8378,44.2825,23121,0
+DDLS.US,D,20260122,000000,44.86,44.9899,44.6708,44.8,29108,0
+DDLS.US,D,20260123,000000,44.58,44.96,44.58,44.92,23309,0
+DDLS.US,D,20260126,000000,45.01,45.06,44.9,44.9,18428,0
+DDLS.US,D,20260127,000000,45.13,45.38,45.1,45.13,15937,0
+DDLS.US,D,20260128,000000,44.92,45,44.726,44.94,246080,0
+DDLS.US,D,20260129,000000,45.145,45.259,44.651,45.12,17033,0
+DDLS.US,D,20260130,000000,44.86,44.945,44.55,44.69,20613,0
+DDLS.US,D,20260202,000000,44.82,44.9058,44.65,44.86,18320,0
+DDLS.US,D,20260203,000000,44.95,45.0199,44.68,44.96,26332,0
+DDLS.US,D,20260204,000000,45.445,45.4713,45.04,45.15,20451,0
+DDLS.US,D,20260205,000000,44.87,45.23,44.75,44.75,16580,0
+DDLS.US,D,20260206,000000,45.2278,45.63,45.2278,45.62,27215,0
+DDLS.US,D,20260209,000000,45.89,46.2654,45.89,46.21,23922,0
+DDLS.US,D,20260210,000000,46.59,46.64,46.47,46.51,28816,0
+DDLS.US,D,20260211,000000,46.69,46.69,46.37,46.52,22645,0
+DDLS.US,D,20260212,000000,46.655,46.655,46.14,46.28,27385,0
+DDLS.US,D,20260213,000000,46.16,46.39,45.89,46.24,22382,0
+DDLS.US,D,20260217,000000,46,46.36,45.83,46.3,22293,0
+DDLS.US,D,20260218,000000,46.45,46.5999,46.32,46.4,13325,0
diff --git a/daily/us/nyse etfs/1/des.us.txt b/daily/us/nyse etfs/1/des.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca89861bd256d51755d81c1e45eee6ac5cef1fad
--- /dev/null
+++ b/daily/us/nyse etfs/1/des.us.txt	
@@ -0,0 +1,4949 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DES.US,D,20060616,000000,12.5369,12.5369,12.4055,12.4124,43673.130498997,0
+DES.US,D,20060619,000000,12.4364,12.4423,12.287,12.3179,25888.447293609,0
+DES.US,D,20060620,000000,12.2651,12.281,12.2621,12.2651,24268.096298901,0
+DES.US,D,20060621,000000,12.3099,12.4074,12.297,12.3905,18602.392882815,0
+DES.US,D,20060622,000000,12.3427,12.3427,12.292,12.294,15790.636878981,0
+DES.US,D,20060623,000000,12.297,12.4154,12.297,12.3517,45707.359119133,0
+DES.US,D,20060626,000000,12.3855,12.5199,12.3855,12.5199,37604.599588256,0
+DES.US,D,20060627,000000,12.4502,12.502,12.4124,12.4124,6867.1539986461,0
+DES.US,D,20060628,000000,12.4184,12.4184,12.3617,12.3637,7276.0088373601,0
+DES.US,D,20060629,000000,12.5956,12.6195,12.5469,12.5517,6867.1539986461,0
+DES.US,D,20060630,000000,12.7509,12.8464,12.7509,12.8106,14170.285884274,0
+DES.US,D,20060703,000000,12.7867,12.8664,12.7867,12.8664,10123.928905552,0
+DES.US,D,20060705,000000,12.7669,12.8664,12.6932,12.7639,78060.132916733,0
+DES.US,D,20060706,000000,12.8444,12.8694,12.7589,12.8086,18207.601846908,0
+DES.US,D,20060707,000000,12.7887,12.8724,12.725,12.725,15790.636878981,0
+DES.US,D,20060710,000000,12.725,12.8444,12.725,12.7787,40859.365380476,0
+DES.US,D,20060711,000000,12.7489,12.8773,12.6812,12.8773,19403.025085408,0
+DES.US,D,20060712,000000,12.8514,12.8534,12.6782,12.6812,28326.507965743,0
+DES.US,D,20060713,000000,12.6274,12.6274,12.4742,12.4881,33963.079218874,0
+DES.US,D,20060714,000000,12.4811,12.4811,12.3328,12.4284,18207.601846908,0
+DES.US,D,20060717,000000,12.4015,12.4394,12.3517,12.4284,605904.78894197,0
+DES.US,D,20060718,000000,12.512,12.5149,12.4094,12.4901,40035.628358988,0
+DES.US,D,20060719,000000,12.5847,12.8444,12.5847,12.8444,357960.95003153,0
+DES.US,D,20060720,000000,12.8952,12.8952,12.732,12.7339,53382.177221775,0
+DES.US,D,20060721,000000,12.5199,12.5199,12.4254,12.4871,20615.525798744,0
+DES.US,D,20060724,000000,12.5489,12.723,12.5489,12.723,16583.232622827,0
+DES.US,D,20060725,000000,12.725,12.7639,12.6932,12.7369,59064.958112696,0
+DES.US,D,20060726,000000,12.723,12.8206,12.6354,12.7569,96665.539471579,0
+DES.US,D,20060727,000000,12.7539,12.7867,12.6095,12.6095,33152.401442849,0
+DES.US,D,20060728,000000,12.7639,12.8584,12.7171,12.8584,47732.546723181,0
+DES.US,D,20060731,000000,12.8056,12.8176,12.732,12.8146,79265.601728666,0
+DES.US,D,20060801,000000,12.6504,12.72,12.6504,12.72,17787.696877417,0
+DES.US,D,20060802,000000,12.7539,12.8236,12.729,12.7509,9712.0603948084,0
+DES.US,D,20060803,000000,12.7061,12.8872,12.7061,12.8872,15381.782040268,0
+DES.US,D,20060804,000000,13.0177,13.0177,12.8444,12.8564,8082.668384012,0
+DES.US,D,20060807,000000,12.8365,12.8414,12.7669,12.7669,15381.782040268,0
+DES.US,D,20060808,000000,12.7907,12.8902,12.6454,12.6454,54601.709836514,0
+DES.US,D,20060809,000000,12.7867,12.7867,12.5567,12.5567,27513.821075032,0
+DES.US,D,20060810,000000,12.4841,12.6274,12.4622,12.6155,38020.486328373,0
+DES.US,D,20060811,000000,12.5767,12.5767,12.5339,12.5339,8082.668384012,0
+DES.US,D,20060814,000000,12.6474,12.7589,12.6304,12.6304,17392.90584151,0
+DES.US,D,20060815,000000,12.8176,12.8444,12.7639,12.8444,80497.189031525,0
+DES.US,D,20060816,000000,12.8823,12.9361,12.8744,12.9311,48531.169811087,0
+DES.US,D,20060817,000000,12.9122,13.0177,12.9042,12.9559,64730.661528782,0
+DES.US,D,20060818,000000,12.9401,12.9739,12.8823,12.9609,35998.312396354,0
+DES.US,D,20060821,000000,12.9181,12.9181,12.8744,12.9072,30334.618094955,0
+DES.US,D,20060822,000000,12.8694,12.943,12.8694,12.9401,17787.696877417,0
+DES.US,D,20060823,000000,12.9799,12.9849,12.7639,12.7907,45707.359119133,0
+DES.US,D,20060824,000000,12.8286,12.8286,12.7509,12.8136,52167.667393752,0
+DES.US,D,20060825,000000,12.8027,12.8365,12.7459,12.7787,136298.34033591,0
+DES.US,D,20060828,000000,12.8056,12.8902,12.7718,12.8823,91005.863399553,0
+DES.US,D,20060829,000000,12.8853,13.0017,12.8176,13.0017,48935.001863085,0
+DES.US,D,20060830,000000,13.0396,13.1122,13.0117,13.0754,319140.83605791,0
+DES.US,D,20060831,000000,13.1172,13.1531,13.0914,13.0914,57438.57977393,0
+DES.US,D,20060901,000000,13.1292,13.1321,13.0644,13.0794,35610.55326185,0
+DES.US,D,20060905,000000,13.0694,13.1779,13.0694,13.1779,112443.1171051,0
+DES.US,D,20060906,000000,13.0724,13.0724,12.9819,12.9888,70383.305699406,0
+DES.US,D,20060907,000000,12.9241,12.9849,12.8823,12.8982,54996.500872422,0
+DES.US,D,20060908,000000,12.9141,12.9649,12.8932,12.9609,131844.13307582,0
+DES.US,D,20060911,000000,12.9261,12.9849,12.8464,12.9649,63087.20571518,0
+DES.US,D,20060912,000000,12.9997,13.2267,12.9997,13.2088,100308.0643983,0
+DES.US,D,20060913,000000,13.2148,13.3094,13.2148,13.3094,36395.112546949,0
+DES.US,D,20060914,000000,13.2814,13.2814,13.2267,13.2536,56609.819965726,0
+DES.US,D,20060915,000000,13.2894,13.3491,13.2794,13.3462,67977.390862256,0
+DES.US,D,20060918,000000,13.2944,13.3631,13.2854,13.2994,109616.29274112,0
+DES.US,D,20060919,000000,13.2994,13.3094,13.1441,13.2814,107190.2867571,0
+DES.US,D,20060920,000000,13.3392,13.4586,13.3392,13.4179,103512.60232336,0
+DES.US,D,20060921,000000,13.4418,13.4517,13.2746,13.2924,90207.240311647,0
+DES.US,D,20060922,000000,13.2377,13.2506,13.1361,13.2148,226095.7212515,0
+DES.US,D,20060925,000000,13.2377,13.3811,13.1999,13.3631,21432.230918829,0
+DES.US,D,20060926,000000,13.3561,13.4179,13.3362,13.3929,90207.240311647,0
+DES.US,D,20060927,000000,13.3811,13.4537,13.3511,13.4348,40449.505984418,0
+DES.US,D,20060928,000000,13.4736,13.4896,13.3781,13.4517,42478.711817839,0
+DES.US,D,20060929,000000,13.4736,13.4736,13.3153,13.3153,35610.55326185,0
+DES.US,D,20061002,000000,13.2774,13.3263,13.1729,13.2148,78468.987755448,0
+DES.US,D,20061003,000000,13.1581,13.3203,13.1581,13.2456,31963.005548408,0
+DES.US,D,20061004,000000,13.2347,13.3869,13.2267,13.3869,348650.71257403,0
+DES.US,D,20061005,000000,13.4039,13.5214,13.3929,13.5214,42868.480067031,0
+DES.US,D,20061006,000000,13.4586,13.5144,13.3899,13.4666,143575.35373062,0
+DES.US,D,20061009,000000,13.4497,13.5274,13.4019,13.5234,28326.507965743,0
+DES.US,D,20061010,000000,13.5234,13.5731,13.4766,13.5413,123784.5695107,0
+DES.US,D,20061011,000000,13.4926,13.5443,13.4378,13.4636,42868.480067031,0
+DES.US,D,20061012,000000,13.5254,13.6727,13.5234,13.6727,96268.739320985,0
+DES.US,D,20061013,000000,13.6727,13.7673,13.6727,13.7673,49761.752556602,0
+DES.US,D,20061016,000000,13.7563,13.8329,13.7563,13.824,150056.75770944,0
+DES.US,D,20061017,000000,13.7404,13.8111,13.7096,13.7753,55820.237893909,0
+DES.US,D,20061018,000000,13.8111,13.8718,13.7643,13.7871,45707.359119133,0
+DES.US,D,20061019,000000,13.7483,13.8349,13.7483,13.8061,39634.80997902,0
+DES.US,D,20061020,000000,13.7961,13.7991,13.7125,13.7374,120925.59931173,0
+DES.US,D,20061023,000000,13.6806,13.7871,13.6727,13.7454,465958.90089263,0
+DES.US,D,20061024,000000,13.7324,13.7563,13.7096,13.7563,40449.505984418,0
+DES.US,D,20061025,000000,13.7841,13.8349,13.7374,13.8349,78468.987755448,0
+DES.US,D,20061026,000000,13.8936,13.9663,13.824,13.9663,47324.69644181,0
+DES.US,D,20061027,000000,13.9206,13.9564,13.7871,13.8041,73614.96667273,0
+DES.US,D,20061030,000000,13.7841,13.9514,13.7841,13.9315,83719.80898876,0
+DES.US,D,20061031,000000,13.9594,13.9663,13.8181,13.8818,67132.558136559,0
+DES.US,D,20061101,000000,13.9106,13.9106,13.6667,13.6776,54204.909685919,0
+DES.US,D,20061102,000000,13.6169,13.6826,13.5164,13.6189,42066.843307095,0
+DES.US,D,20061103,000000,13.6856,13.6976,13.5652,13.6538,73214.148292762,0
+DES.US,D,20061106,000000,13.6856,13.8489,13.6746,13.8161,71602.838314145,0
+DES.US,D,20061107,000000,13.7961,13.9036,13.7503,13.7503,59863.581200602,0
+DES.US,D,20061108,000000,13.7204,13.8986,13.7204,13.8668,57438.57977393,0
+DES.US,D,20061109,000000,13.8549,13.8549,13.6926,13.7204,48531.169811087,0
+DES.US,D,20061110,000000,13.7563,13.8489,13.7404,13.8489,29515.903860184,0
+DES.US,D,20061113,000000,13.8469,13.9166,13.8469,13.8936,55429.465087374,0
+DES.US,D,20061114,000000,13.9066,14.0928,13.8788,14.0928,64329.843148814,0
+DES.US,D,20061115,000000,14.1106,14.2182,14.1106,14.1873,66741.785330024,0
+DES.US,D,20061116,000000,14.2231,14.2231,14.1664,14.2013,38424.31838037,0
+DES.US,D,20061117,000000,14.1565,14.1615,14.1028,14.1545,35998.312396354,0
+DES.US,D,20061120,000000,14.1545,14.2531,14.1545,14.2361,75638.145162092,0
+DES.US,D,20061121,000000,14.2311,14.262,14.1993,14.262,45707.359119133,0
+DES.US,D,20061122,000000,14.275,14.2948,14.2043,14.2441,100308.0643983,0
+DES.US,D,20061124,000000,14.1664,14.255,14.1664,14.2441,13770.47206165,0
+DES.US,D,20061127,000000,14.1664,14.1684,13.9395,13.9444,133878.36169595,0
+DES.US,D,20061128,000000,13.9086,14.0071,13.8986,14.0071,71602.838314145,0
+DES.US,D,20061129,000000,14.0589,14.1764,14.0589,14.1734,35181.60727627,0
+DES.US,D,20061130,000000,14.1595,14.2501,14.0978,14.1923,80882.939051343,0
+DES.US,D,20061201,000000,14.2123,14.2123,14.0071,14.1406,226899.36712612,0
+DES.US,D,20061204,000000,14.1764,14.3865,14.1764,14.3845,107990.91895969,0
+DES.US,D,20061205,000000,14.3845,14.4571,14.3845,14.3964,52167.667393752,0
+DES.US,D,20061206,000000,14.3516,14.3805,14.3238,14.3486,50978.271499311,0
+DES.US,D,20061207,000000,14.3386,14.3675,14.27,14.275,53795.050289862,0
+DES.US,D,20061208,000000,14.2461,14.3138,14.1833,14.275,70776.087620628,0
+DES.US,D,20061211,000000,14.2769,14.3158,14.268,14.2948,48531.169811087,0
+DES.US,D,20061212,000000,14.2879,14.3596,14.2123,14.273,37216.84045375,0
+DES.US,D,20061213,000000,14.3138,14.3287,14.2361,14.2799,45292.476936359,0
+DES.US,D,20061214,000000,14.2928,14.4113,14.2928,14.3516,94252.592733027,0
+DES.US,D,20061215,000000,14.3805,14.4083,14.3336,14.3336,33152.401442849,0
+DES.US,D,20061218,000000,14.3755,14.3755,14.1346,14.1545,64730.661528782,0
+DES.US,D,20061219,000000,14.0928,14.1664,14.0818,14.1565,95044.183919529,0
+DES.US,D,20061220,000000,14.1714,14.258,14.1714,14.2311,25481.601569581,0
+DES.US,D,20061221,000000,14.0858,14.1873,14.0291,14.0609,137911.65942921,0
+DES.US,D,20061222,000000,14.0271,14.047,13.9933,14.0241,185250.41967383,0
+DES.US,D,20061226,000000,14.0071,14.1923,14.0071,14.1843,31142.282198951,0
+DES.US,D,20061227,000000,14.258,14.3725,14.258,14.3725,59465.776492664,0
+DES.US,D,20061228,000000,14.3138,14.3675,14.1485,14.3238,93835.701435566,0
+DES.US,D,20061229,000000,14.2948,14.3386,14.1813,14.1813,106785.45014776,0
+DES.US,D,20070103,000000,14.3178,14.3596,14.1186,14.2481,144798.90457473,0
+DES.US,D,20070104,000000,14.1993,14.2998,14.1236,14.2859,227720.09047558,0
+DES.US,D,20070105,000000,14.1843,14.1843,13.9753,13.9873,213156.01811274,0
+DES.US,D,20070108,000000,13.9643,14.0221,13.8768,13.9973,130232.82309721,0
+DES.US,D,20070109,000000,13.9903,14.042,13.8469,14.042,129016.3041545,0
+DES.US,D,20070110,000000,13.9823,14.0191,13.9514,13.9933,27922.675913745,0
+DES.US,D,20070111,000000,14.0609,14.1993,14.0609,14.1615,34777.775224272,0
+DES.US,D,20070112,000000,14.1545,14.2261,14.1545,14.2261,62275.523381812,0
+DES.US,D,20070116,000000,14.2531,14.3058,14.1545,14.1664,133878.36169595,0
+DES.US,D,20070117,000000,14.1833,14.2153,14.1346,14.1346,133095.81152554,0
+DES.US,D,20070118,000000,14.1156,14.1236,13.9953,14.048,51772.876357844,0
+DES.US,D,20070119,000000,14.0131,14.1455,13.9823,14.1455,78869.806135416,0
+DES.US,D,20070122,000000,14.1106,14.1106,13.9663,14.0271,130637.65970655,0
+DES.US,D,20070123,000000,14.0001,14.1515,14.0001,14.1136,62275.523381812,0
+DES.US,D,20070124,000000,14.1615,14.2531,14.1426,14.2531,81295.812119431,0
+DES.US,D,20070125,000000,14.2799,14.2799,14.0629,14.0978,67132.558136559,0
+DES.US,D,20070126,000000,14.1406,14.1833,14.0131,14.1714,80882.939051343,0
+DES.US,D,20070129,000000,14.2202,14.3108,14.2043,14.2501,72403.470516738,0
+DES.US,D,20070130,000000,14.2799,14.3516,14.2391,14.3516,149646.89831338,0
+DES.US,D,20070131,000000,14.3238,14.4471,14.2829,14.3964,115269.94146909,0
+DES.US,D,20070201,000000,14.4263,14.5128,14.3964,14.5108,131049.52821728,0
+DES.US,D,20070202,000000,14.5368,14.5527,14.496,14.5487,99484.327376816,0
+DES.US,D,20070205,000000,14.5507,14.5507,14.4621,14.4621,88985.698582222,0
+DES.US,D,20070206,000000,14.5238,14.5835,14.481,14.5835,329648.50586859,0
+DES.US,D,20070207,000000,14.5666,14.6562,14.5487,14.6562,71602.838314145,0
+DES.US,D,20070208,000000,14.6163,14.6871,14.6065,14.6622,84525.463978069,0
+DES.US,D,20070209,000000,14.6781,14.6781,14.4432,14.5128,78869.806135416,0
+DES.US,D,20070212,000000,14.5457,14.5457,14.4283,14.5009,122888.5043605,0
+DES.US,D,20070213,000000,14.5507,14.6203,14.5158,14.6203,74691.852144724,0
+DES.US,D,20070214,000000,14.5915,14.6751,14.5666,14.5666,55527.911707015,0
+DES.US,D,20070215,000000,14.5945,14.6433,14.5556,14.5945,96665.539471579,0
+DES.US,D,20070216,000000,14.5855,14.6095,14.5059,14.6095,61867.673100441,0
+DES.US,D,20070220,000000,14.5786,14.7637,14.5636,14.7488,54996.500872422,0
+DES.US,D,20070221,000000,14.69,14.7239,14.6562,14.721,38424.31838037,0
+DES.US,D,20070222,000000,14.7268,14.7428,14.6562,14.7239,76845.623088711,0
+DES.US,D,20070223,000000,14.7239,14.7239,14.6313,14.6691,37604.599588256,0
+DES.US,D,20070226,000000,14.707,14.7239,14.5078,14.6293,122569.05512534,0
+DES.US,D,20070227,000000,14.4283,14.4402,14.1186,14.1615,96268.739320985,0
+DES.US,D,20070228,000000,14.0928,14.2461,14.0071,14.1505,98681.686059538,0
+DES.US,D,20070301,000000,14.0241,14.2391,13.9086,14.1485,88985.698582222,0
+DES.US,D,20070302,000000,14.0908,14.1236,13.9544,13.9903,54601.709836514,0
+DES.US,D,20070305,000000,13.8379,13.9345,13.6538,13.6826,108406.80569981,0
+DES.US,D,20070306,000000,13.8549,14.0051,13.8021,13.9713,48140.397004552,0
+DES.US,D,20070307,000000,13.9713,13.9823,13.8588,13.8956,78468.987755448,0
+DES.US,D,20070308,000000,14.0589,14.0589,13.9454,13.9643,94252.592733027,0
+DES.US,D,20070309,000000,14.0738,14.0798,13.9753,14.053,59465.776492664,0
+DES.US,D,20070312,000000,14.0689,14.1266,14.0221,14.1008,56210.006143102,0
+DES.US,D,20070313,000000,14.0629,14.0629,13.7871,13.7931,131844.13307582,0
+DES.US,D,20070314,000000,13.7871,13.9345,13.6876,13.9106,107190.2867571,0
+DES.US,D,20070315,000000,13.9713,14.0559,13.9713,14.0559,68759.941032669,0
+DES.US,D,20070316,000000,14.0589,14.0709,13.9544,13.9683,73614.96667273,0
+DES.US,D,20070319,000000,14.0291,14.1485,14.0291,14.0689,59863.581200602,0
+DES.US,D,20070320,000000,14.0928,14.1893,14.0928,14.1873,72403.470516738,0
+DES.US,D,20070321,000000,14.2281,14.4671,14.1943,14.4223,158143.44432283,0
+DES.US,D,20070322,000000,14.4323,14.4541,14.3755,14.3865,81697.635056742,0
+DES.US,D,20070323,000000,14.4193,14.4362,14.3924,14.4163,80882.939051343,0
+DES.US,D,20070326,000000,14.3675,14.3825,14.2361,14.3108,110813.7250943,0
+DES.US,D,20070327,000000,14.2879,14.2879,14.1714,14.1963,123335.53237826,0
+DES.US,D,20070328,000000,14.1376,14.1923,14.0908,14.1236,120537.84017723,0
+DES.US,D,20070329,000000,14.1813,14.2093,14.0659,14.1645,62694.423793959,0
+DES.US,D,20070330,000000,14.1595,14.2461,13.8877,14.1565,186852.68863636,0
+DES.US,D,20070402,000000,14.2202,14.2202,14.1545,14.2153,35181.60727627,0
+DES.US,D,20070403,000000,14.2391,14.3884,14.2391,14.3675,84139.71395825,0
+DES.US,D,20070404,000000,14.3516,14.3516,14.268,14.3028,112839.9172557,0
+DES.US,D,20070405,000000,14.2769,14.3287,14.2769,14.3028,102738.08861169,0
+DES.US,D,20070409,000000,14.3238,14.3238,14.2391,14.255,33583.356543115,0
+DES.US,D,20070410,000000,14.2531,14.5258,14.2531,14.2879,202635.2890566,0
+DES.US,D,20070411,000000,14.2998,14.2998,14.1376,14.1664,69990.523778184,0
+DES.US,D,20070412,000000,14.1684,14.2411,14.1376,14.2411,32358.80114166,0
+DES.US,D,20070413,000000,14.2531,14.3287,14.2013,14.3208,53795.050289862,0
+DES.US,D,20070416,000000,14.4263,14.5338,14.4263,14.5338,54996.500872422,0
+DES.US,D,20070417,000000,14.5128,14.5507,14.4671,14.5128,188900.98105931,0
+DES.US,D,20070418,000000,14.499,14.499,14.4263,14.4263,73214.148292762,0
+DES.US,D,20070419,000000,14.3178,14.3884,14.2898,14.3158,131049.52821728,0
+DES.US,D,20070420,000000,14.3993,14.493,14.3993,14.493,47324.69644181,0
+DES.US,D,20070423,000000,14.496,14.499,14.3954,14.4263,82921.185900855,0
+DES.US,D,20070424,000000,14.4461,14.4461,14.3158,14.3954,71993.611120679,0
+DES.US,D,20070425,000000,14.4621,14.5338,14.4163,14.4461,63888.842475116,0
+DES.US,D,20070426,000000,14.481,14.5238,14.4023,14.499,56609.819965726,0
+DES.US,D,20070427,000000,14.475,14.475,14.4053,14.4223,40859.365380476,0
+DES.US,D,20070430,000000,14.4471,14.4471,14.1813,14.1813,43673.130498997,0
+DES.US,D,20070501,000000,14.2261,14.27,14.1266,14.2331,90607.054134271,0
+DES.US,D,20070502,000000,14.275,14.4591,14.258,14.4303,99484.327376816,0
+DES.US,D,20070503,000000,14.4471,14.5039,14.4023,14.4283,120925.59931173,0
+DES.US,D,20070504,000000,14.4571,14.486,14.4113,14.486,192518.39205245,0
+DES.US,D,20070507,000000,14.5009,14.5078,14.4471,14.4621,61077.086471281,0
+DES.US,D,20070508,000000,14.3596,14.4133,14.3058,14.4133,69990.523778184,0
+DES.US,D,20070509,000000,14.3705,14.5527,14.3705,14.5238,141566.23904406,0
+DES.US,D,20070510,000000,14.3655,14.4323,14.2928,14.2928,113254.79943847,0
+DES.US,D,20070511,000000,14.3536,14.4461,14.3516,14.4461,64329.843148814,0
+DES.US,D,20070514,000000,14.4382,14.4511,14.3028,14.3238,283123.43707204,0
+DES.US,D,20070515,000000,14.3078,14.4223,14.1923,14.2013,199009.84160471,0
+DES.US,D,20070516,000000,14.1963,14.3158,14.1833,14.3158,72403.470516738,0
+DES.US,D,20070517,000000,14.2879,14.2879,14.1923,14.2093,149646.89831338,0
+DES.US,D,20070518,000000,14.1893,14.2879,14.1426,14.2411,110813.7250943,0
+DES.US,D,20070521,000000,14.2331,14.4263,14.2331,14.3755,124180.36510396,0
+DES.US,D,20070522,000000,14.4223,14.5178,14.3655,14.499,194144.77039121,0
+DES.US,D,20070523,000000,14.5258,14.5815,14.4362,14.4362,88173.01169151,0
+DES.US,D,20070524,000000,14.4402,14.5009,14.2301,14.2531,78869.806135416,0
+DES.US,D,20070525,000000,14.3138,14.3805,14.2928,14.3317,39230.977927023,0
+DES.US,D,20070529,000000,14.4362,14.5078,14.4263,14.478,115269.94146909,0
+DES.US,D,20070530,000000,14.4053,14.5885,14.4053,14.5855,87759.134066079,0
+DES.US,D,20070531,000000,14.6343,14.6513,14.5487,14.5815,119320.31667717,0
+DES.US,D,20070601,000000,14.6691,14.7448,14.6691,14.716,97076.403424979,0
+DES.US,D,20070604,000000,14.7,14.7568,14.6691,14.7568,37216.84045375,0
+DES.US,D,20070605,000000,14.706,14.706,14.5636,14.6163,80086.325078125,0
+DES.US,D,20070606,000000,14.481,14.5338,14.472,14.5128,55820.237893909,0
+DES.US,D,20070607,000000,14.4511,14.4701,14.2859,14.2859,74407.562416576,0
+DES.US,D,20070608,000000,14.3238,14.4432,14.2461,14.4402,108406.80569981,0
+DES.US,D,20070611,000000,14.3805,14.4701,14.3516,14.3954,158143.44432283,0
+DES.US,D,20070612,000000,14.3406,14.3675,14.1993,14.2123,142780.74887209,0
+DES.US,D,20070613,000000,14.2311,14.4163,14.2182,14.3924,151272.27209481,0
+DES.US,D,20070614,000000,14.4382,14.5108,14.3904,14.3904,131448.33748256,0
+DES.US,D,20070615,000000,14.5945,14.6273,14.5487,14.5716,94660.443014397,0
+DES.US,D,20070618,000000,14.5716,14.5835,14.5039,14.5457,52984.372513837,0
+DES.US,D,20070619,000000,14.488,14.5855,14.4323,14.5746,68356.108980671,0
+DES.US,D,20070620,000000,14.5786,14.5786,14.3466,14.3466,90207.240311647,0
+DES.US,D,20070621,000000,14.3238,14.4083,14.2461,14.3775,118099.77950509,0
+DES.US,D,20070622,000000,14.3287,14.3516,14.2182,14.2799,208703.81996733,0
+DES.US,D,20070625,000000,14.1316,14.2182,14.0191,14.0341,355534.94404752,0
+DES.US,D,20070626,000000,14.0798,14.1266,13.9953,13.9953,226899.36712612,0
+DES.US,D,20070627,000000,13.9823,14.265,13.9733,14.265,112030.24403701,0
+DES.US,D,20070628,000000,14.262,14.3865,14.2202,14.2501,83324.013395508,0
+DES.US,D,20070629,000000,14.2829,14.3486,14.1296,14.1296,351494.61441285,0
+DES.US,D,20070702,000000,14.268,14.3655,14.2481,14.3406,93835.701435566,0
+DES.US,D,20070703,000000,14.3436,14.3904,14.3406,14.3904,16986.060117482,0
+DES.US,D,20070705,000000,14.3775,14.4283,14.3138,14.4053,80497.189031525,0
+DES.US,D,20070706,000000,14.3865,14.4471,14.3336,14.4023,94660.443014397,0
+DES.US,D,20070709,000000,14.4223,14.4323,14.3655,14.4053,62275.523381812,0
+DES.US,D,20070710,000000,14.262,14.273,14.1236,14.1236,283123.43707204,0
+DES.US,D,20070711,000000,14.1136,14.1645,14.0629,14.1645,343398.88678338,0
+DES.US,D,20070712,000000,14.2182,14.3287,14.2153,14.3138,89376.471388756,0
+DES.US,D,20070713,000000,14.2928,14.3406,14.255,14.3267,57438.57977393,0
+DES.US,D,20070716,000000,14.2481,14.3108,14.1813,14.1923,42066.843307095,0
+DES.US,D,20070717,000000,14.2202,14.3058,14.2093,14.2093,58651.080487266,0
+DES.US,D,20070718,000000,14.1684,14.1794,14.037,14.1545,135497.70813332,0
+DES.US,D,20070719,000000,14.2361,14.2441,14.1813,14.2231,47732.546723181,0
+DES.US,D,20070720,000000,14.1595,14.1714,13.9066,13.9514,249545.10331563,0
+DES.US,D,20070723,000000,14.042,14.0559,13.9444,13.9444,95044.183919529,0
+DES.US,D,20070724,000000,13.7782,13.8021,13.4994,13.5303,219229.5718102,0
+DES.US,D,20070725,000000,13.6239,13.6876,13.4069,13.5254,153291.4323548,0
+DES.US,D,20070726,000000,13.3203,13.3899,13.0426,13.2118,455830.9537577,0
+DES.US,D,20070727,000000,13.0794,13.2536,12.8584,12.8584,185648.22438177,0
+DES.US,D,20070730,000000,12.9649,13.1232,12.8564,13.0644,114059.44987044,0
+DES.US,D,20070731,000000,13.1709,13.2506,12.9391,12.9391,192115.5645578,0
+DES.US,D,20070801,000000,13.0754,13.1122,12.8444,13.0794,213556.83649271,0
+DES.US,D,20070802,000000,13.0694,13.1679,13.0217,13.0884,239845.09760894,0
+DES.US,D,20070803,000000,13.1092,13.1092,12.6095,12.6454,155722.46112553,0
+DES.US,D,20070806,000000,12.6215,12.9161,12.4622,12.9072,391114.35603173,0
+DES.US,D,20070807,000000,12.8176,13.0724,12.7589,12.9739,207896.15586334,0
+DES.US,D,20070808,000000,13.1749,13.4069,13.0844,13.3661,447756.32183244,0
+DES.US,D,20070809,000000,13.1321,13.3094,13.0914,13.0914,525406.59535311,0
+DES.US,D,20070810,000000,12.9341,13.3979,12.9341,13.3024,75638.145162092,0
+DES.US,D,20070813,000000,13.5084,13.5084,13.0973,13.0973,29515.903860184,0
+DES.US,D,20070814,000000,13.1222,13.1441,12.8484,12.8534,132259.01525859,0
+DES.US,D,20070815,000000,12.7937,13.0814,12.7141,12.7171,512872.73338104,0
+DES.US,D,20070816,000000,12.7369,13.1879,12.6454,13.1879,899534.89126735,0
+DES.US,D,20070817,000000,13.8041,13.8041,13.3811,13.4298,218406.83934606,0
+DES.US,D,20070820,000000,13.4736,13.5114,13.3123,13.4736,451780.57854961,0
+DES.US,D,20070821,000000,13.4298,13.5831,13.4298,13.5164,83719.80898876,0
+DES.US,D,20070822,000000,13.6508,13.6856,13.5333,13.6339,46518.036895158,0
+DES.US,D,20070823,000000,13.6319,13.6319,13.4328,13.4566,140354.74288807,0
+DES.US,D,20070824,000000,13.4099,13.5582,13.4099,13.5582,196558.72168711,0
+DES.US,D,20070827,000000,13.5622,13.5622,13.4258,13.4258,315099.5018659,0
+DES.US,D,20070828,000000,13.3631,13.3631,13.1053,13.1092,43271.307561686,0
+DES.US,D,20070829,000000,13.2207,13.4616,13.1939,13.4497,14541.972101287,0
+DES.US,D,20070830,000000,13.3402,13.4099,13.2994,13.3711,41645.933780261,0
+DES.US,D,20070831,000000,13.4706,13.5333,13.4129,13.4896,27513.821075032,0
+DES.US,D,20070904,000000,13.4517,13.6169,13.4477,13.5801,344185.45518317,0
+DES.US,D,20070905,000000,13.5164,13.5164,13.3402,13.4069,38843.218792517,0
+DES.US,D,20070906,000000,13.4517,13.4517,13.3402,13.4298,110009.07466234,0
+DES.US,D,20070907,000000,13.2267,13.2377,13.1192,13.2038,126606.37108797,0
+DES.US,D,20070910,000000,13.1849,13.1849,12.9072,13.0426,42066.843307095,0
+DES.US,D,20070911,000000,13.1192,13.2297,13.0774,13.2297,30334.618094955,0
+DES.US,D,20070912,000000,13.1441,13.1969,13.1152,13.1152,52588.576920585,0
+DES.US,D,20070913,000000,13.1361,13.2924,13.0973,13.2456,80882.939051343,0
+DES.US,D,20070914,000000,13.0426,13.2536,13.0306,13.2377,133095.81152554,0
+DES.US,D,20070917,000000,13.1581,13.2038,13.1391,13.1581,24679.964809645,0
+DES.US,D,20070918,000000,13.1749,13.6478,13.1391,13.6189,487789.94107673,0
+DES.US,D,20070919,000000,13.7812,13.9266,13.7753,13.8788,315873.01102023,0
+DES.US,D,20070920,000000,13.7841,13.8111,13.6926,13.6926,102357.36137859,0
+DES.US,D,20070921,000000,13.7703,13.8181,13.7224,13.7284,214765.31897667,0
+DES.US,D,20070924,000000,13.605,13.6776,13.4866,13.5044,78869.806135416,0
+DES.US,D,20070925,000000,13.3771,13.3999,13.3312,13.3661,190091.38151109,0
+DES.US,D,20070926,000000,13.4616,13.5413,13.4348,13.4926,59064.958112696,0
+DES.US,D,20070927,000000,13.5413,13.5463,13.4866,13.5413,212750.17694606,0
+DES.US,D,20070928,000000,13.5333,13.5363,13.3511,13.3571,69990.523778184,0
+DES.US,D,20071001,000000,13.4019,13.7125,13.4019,13.7096,113645.572245,0
+DES.US,D,20071002,000000,13.7444,13.8549,13.7344,13.8489,142780.74887209,0
+DES.US,D,20071003,000000,13.7841,13.7931,13.6727,13.7066,41265.206547159,0
+DES.US,D,20071004,000000,13.7145,13.7703,13.6856,13.7703,100308.0643983,0
+DES.US,D,20071005,000000,13.8768,14.04,13.8469,14.0071,88173.01169151,0
+DES.US,D,20071008,000000,13.9803,14.0051,13.8688,13.8936,114886.20056395,0
+DES.US,D,20071009,000000,13.9106,13.9853,13.8131,13.9514,46107.172941758,0
+DES.US,D,20071010,000000,13.9365,13.9643,13.8489,13.9266,36395.112546949,0
+DES.US,D,20071011,000000,13.9903,13.9953,13.7643,13.7643,215585.03776879,0
+DES.US,D,20071012,000000,13.821,13.8838,13.8131,13.827,276660.11512538,0
+DES.US,D,20071015,000000,13.7991,13.7991,13.5044,13.5991,110813.7250943,0
+DES.US,D,20071016,000000,13.5234,13.5602,13.4616,13.4766,38020.486328373,0
+DES.US,D,20071017,000000,13.5751,13.5751,13.2426,13.4348,108805.61496509,0
+DES.US,D,20071018,000000,13.3024,13.4348,13.3024,13.3831,42066.843307095,0
+DES.US,D,20071019,000000,13.3223,13.3223,12.9291,12.9291,143171.52167862,0
+DES.US,D,20071022,000000,12.8564,13.2038,12.8056,13.2038,289192.97254011,0
+DES.US,D,20071023,000000,13.2616,13.2666,13.0565,13.2426,202635.2890566,0
+DES.US,D,20071024,000000,13.1321,13.166,12.8972,13.0993,316272.82484285,0
+DES.US,D,20071025,000000,13.1531,13.2774,12.9967,13.1222,139533.01498127,0
+DES.US,D,20071026,000000,13.2814,13.3571,13.1531,13.3571,30734.43191758,0
+DES.US,D,20071029,000000,13.3781,13.4208,13.2267,13.2646,106785.45014776,0
+DES.US,D,20071030,000000,13.2207,13.2794,13.1929,13.1929,35998.312396354,0
+DES.US,D,20071031,000000,13.2377,13.4238,13.1809,13.3661,250761.62225834,0
+DES.US,D,20071101,000000,13.1441,13.1839,12.7449,12.8106,498292.58810071,0
+DES.US,D,20071102,000000,12.8694,12.8694,12.6095,12.7091,237834.97836504,0
+DES.US,D,20071105,000000,12.6244,12.6752,12.5149,12.6036,184037.9189605,0
+DES.US,D,20071106,000000,12.6274,12.8056,12.4841,12.8056,48531.169811087,0
+DES.US,D,20071107,000000,12.6882,12.6882,12.3179,12.4154,265332.72652259,0
+DES.US,D,20071108,000000,12.4234,12.5607,12.274,12.5309,139950.91083607,0
+DES.US,D,20071109,000000,12.3935,12.6304,12.297,12.496,114886.20056395,0
+DES.US,D,20071112,000000,12.6095,12.7569,12.502,12.5567,80882.939051343,0
+DES.US,D,20071113,000000,12.5469,12.9401,12.5469,12.9291,81151.155861999,0
+DES.US,D,20071114,000000,13.1709,13.1709,12.7389,12.8176,85777.142427792,0
+DES.US,D,20071115,000000,12.7449,12.7449,12.5399,12.6424,149249.09360545,0
+DES.US,D,20071116,000000,12.6584,12.6623,12.4423,12.5517,155329.67920431,0
+DES.US,D,20071119,000000,12.4254,12.4254,12.1994,12.2442,102593.43235426,0
+DES.US,D,20071120,000000,12.2412,12.3517,12.0222,12.2044,161782.95557753,0
+DES.US,D,20071121,000000,12.2024,12.2999,12.0949,12.1576,183219.20472572,0
+DES.US,D,20071123,000000,12.2322,12.4552,12.2322,12.4234,11747.293572289,0
+DES.US,D,20071126,000000,12.3487,12.3885,11.9605,11.9804,93037.07834766,0
+DES.US,D,20071127,000000,12.08,12.1685,12.0252,12.1527,235803.76341694,0
+DES.US,D,20071128,000000,12.1477,12.5637,12.1477,12.5517,252792.83720645,0
+DES.US,D,20071129,000000,12.5229,12.5229,12.3726,12.4184,146397.15530789,0
+DES.US,D,20071130,000000,12.499,12.6274,12.3985,12.4522,239044.46540635,0
+DES.US,D,20071203,000000,12.3597,12.4871,12.3069,12.3069,158143.44432283,0
+DES.US,D,20071204,000000,12.3049,12.3049,12.1367,12.1606,840497.05620292,0
+DES.US,D,20071205,000000,12.4015,12.4015,12.2262,12.3617,328431.98692589,0
+DES.US,D,20071206,000000,12.3457,12.6912,12.3427,12.6912,122151.15927053,0
+DES.US,D,20071207,000000,12.7639,12.7639,12.6244,12.6852,738966.44551785,0
+DES.US,D,20071210,000000,12.6692,12.8136,12.6474,12.8136,246305.40588356,0
+DES.US,D,20071211,000000,12.6752,12.8872,12.297,12.297,254381.04236617,0
+DES.US,D,20071212,000000,12.6036,12.7061,12.2522,12.3547,99092.550012938,0
+DES.US,D,20071213,000000,12.2442,12.3617,12.1815,12.3149,121713.17226886,0
+DES.US,D,20071214,000000,12.1635,12.3427,12.0461,12.0491,257230.97154905,0
+DES.US,D,20071217,000000,11.9774,12.0082,11.7176,11.7485,601443.54978048,0
+DES.US,D,20071218,000000,11.83,12.0212,11.6837,12.0192,236623.48220906,0
+DES.US,D,20071219,000000,11.9625,12.052,11.9317,12.0192,80497.189031525,0
+DES.US,D,20071220,000000,12.1477,12.1477,11.8759,12.1477,361182.56543143,0
+DES.US,D,20071221,000000,12.3457,12.4015,12.284,12.3855,738572.65903929,0
+DES.US,D,20071224,000000,12.4722,12.6036,12.4124,12.6036,189696.59047518,0
+DES.US,D,20071226,000000,12.5309,12.6195,12.4602,12.5667,518127.57284372,0
+DES.US,D,20071227,000000,12.496,12.5517,12.1447,12.1655,378996.38079976,0
+DES.US,D,20071228,000000,12.2681,12.297,12.0192,12.0192,267745.67326114,0
+DES.US,D,20071231,000000,12.0082,12.0441,11.846,11.9973,378701.04094084,0
+DES.US,D,20080102,000000,11.9545,12.0312,11.7674,11.8152,192518.39205245,0
+DES.US,D,20080103,000000,11.8232,11.9227,11.5982,11.5982,105162.08548102,0
+DES.US,D,20080104,000000,11.4667,11.4667,11.209,11.2418,144798.90457473,0
+DES.US,D,20080107,000000,11.2647,11.4976,11.2358,11.401,334891.29064316,0
+DES.US,D,20080108,000000,11.413,11.5673,11.0198,11.0258,127398.96683182,0
+DES.US,D,20080109,000000,11.0258,11.1015,10.7261,11.1015,334891.29064316,0
+DES.US,D,20080110,000000,10.8565,11.398,10.8565,11.2726,243888.44091563,0
+DES.US,D,20080111,000000,11.2288,11.2885,11.0566,11.0975,137126.09558677,0
+DES.US,D,20080114,000000,11.1193,11.1472,11.0088,11.1143,156134.32963628,0
+DES.US,D,20080115,000000,11.0148,11.0148,10.8376,10.9352,208850.48533945,0
+DES.US,D,20080116,000000,10.8665,11.2567,10.8665,11.1253,218886.0131988,0
+DES.US,D,20080117,000000,11.1313,11.1373,10.8705,10.8963,191716.75529252,0
+DES.US,D,20080118,000000,10.8795,10.985,10.5728,10.6973,326004.97638453,0
+DES.US,D,20080122,000000,10.3986,11.0028,10.3866,10.8376,233105.5223929,0
+DES.US,D,20080123,000000,10.8296,11.4946,10.6355,11.4946,249857.52064939,0
+DES.US,D,20080124,000000,11.5693,11.5732,11.3493,11.4697,171125.33887001,0
+DES.US,D,20080125,000000,11.6071,11.611,11.2617,11.3612,1181859.7052515,0
+DES.US,D,20080128,000000,11.3125,11.6698,11.2308,11.6579,433999.91357359,0
+DES.US,D,20080129,000000,11.7505,11.7873,11.5434,11.7684,274225.06812528,0
+DES.US,D,20080130,000000,11.7305,11.9884,11.622,11.632,423886.03024147,0
+DES.US,D,20080131,000000,11.4907,12.1088,11.4817,12.0212,362399.08437413,0
+DES.US,D,20080201,000000,12.0879,12.289,11.9934,12.2592,176766.93290985,0
+DES.US,D,20080204,000000,12.287,12.287,12.0879,12.1427,93835.701435566,0
+DES.US,D,20080205,000000,12.0033,12.1347,11.8132,11.8202,190485.16798965,0
+DES.US,D,20080206,000000,11.8679,11.9655,11.6748,11.6798,407701.60688392,0
+DES.US,D,20080207,000000,11.6867,11.9435,11.6519,11.8928,408916.11671194,0
+DES.US,D,20080208,000000,11.8629,11.9465,11.629,11.6897,255627.69802918,0
+DES.US,D,20080211,000000,11.7674,11.7674,11.5125,11.6042,134906.02385813,0
+DES.US,D,20080212,000000,11.6618,11.858,11.6549,11.7455,374923.90533012,0
+DES.US,D,20080213,000000,11.8679,11.9675,11.7684,11.9575,199009.84160471,0
+DES.US,D,20080214,000000,11.9774,11.9774,11.642,11.6837,301329.02980425,0
+DES.US,D,20080215,000000,11.611,11.6638,11.5185,11.6638,344185.45518317,0
+DES.US,D,20080219,000000,11.6728,11.8182,11.5533,11.622,206283.84132738,0
+DES.US,D,20080220,000000,11.5315,11.8082,11.5285,11.7873,755154.88710477,0
+DES.US,D,20080221,000000,11.8838,11.9376,11.5285,11.5384,708230.00448559,0
+DES.US,D,20080222,000000,11.5484,11.5802,11.3612,11.5752,616002.59935661,0
+DES.US,D,20080225,000000,11.5732,11.8232,11.4946,11.8082,1033036.5439596,0
+DES.US,D,20080226,000000,11.835,12.0112,11.8002,11.9037,669398.84038118,0
+DES.US,D,20080227,000000,11.835,11.9934,11.8002,11.858,226513.6171063,0
+DES.US,D,20080228,000000,11.7813,11.8032,11.629,11.6599,441833.45173647,0
+DES.US,D,20080229,000000,11.4807,11.5285,11.3015,11.3612,172712.53947239,0
+DES.US,D,20080303,000000,11.3224,11.3513,11.1661,11.2955,320374.43247546,0
+DES.US,D,20080304,000000,11.2198,11.3254,11.1034,11.2955,758387.55263544,0
+DES.US,D,20080305,000000,11.3433,11.3433,11.1681,11.2468,57834.375367181,0
+DES.US,D,20080306,000000,11.206,11.206,10.8883,10.9173,658469.25648632,0
+DES.US,D,20080307,000000,10.8068,11.0975,10.8068,10.985,275853.45557873,0
+DES.US,D,20080310,000000,11.0417,11.0437,10.8276,10.8595,113645.572245,0
+DES.US,D,20080311,000000,11.178,11.3901,11.0536,11.3802,71602.838314145,0
+DES.US,D,20080312,000000,11.4578,11.5285,11.2617,11.2697,71602.838314145,0
+DES.US,D,20080313,000000,11.0865,11.4976,11.0725,11.4797,125379.80657183,0
+DES.US,D,20080314,000000,11.5404,11.5404,11.0975,11.2388,324329.37473593,0
+DES.US,D,20080317,000000,10.9203,11.2736,10.9203,11.1422,227803.46873507,0
+DES.US,D,20080318,000000,11.3742,11.5434,11.19,11.5434,89797.38091559,0
+DES.US,D,20080319,000000,11.5982,11.6837,11.416,11.416,81295.812119431,0
+DES.US,D,20080320,000000,11.4598,11.7455,11.4598,11.7365,143936.99437419,0
+DES.US,D,20080324,000000,11.7017,11.9007,11.6032,11.8122,156134.32963628,0
+DES.US,D,20080325,000000,11.8032,11.86,11.7176,11.8202,92629.228066289,0
+DES.US,D,20080326,000000,11.8262,11.8262,11.6519,11.7674,123784.5695107,0
+DES.US,D,20080327,000000,11.7873,11.7952,11.5454,11.5454,64730.661528782,0
+DES.US,D,20080328,000000,11.6032,11.6032,11.3692,11.3692,43673.130498997,0
+DES.US,D,20080331,000000,11.413,11.644,11.3742,11.4379,69990.523778184,0
+DES.US,D,20080401,000000,11.5255,11.83,11.5255,11.83,116089.66026119,0
+DES.US,D,20080402,000000,11.83,11.9545,11.7714,11.9067,87759.134066079,0
+DES.US,D,20080403,000000,11.7714,11.9167,11.7455,11.8649,48935.001863085,0
+DES.US,D,20080404,000000,11.7843,11.9087,11.7485,11.7922,86355.767457521,0
+DES.US,D,20080407,000000,11.8649,11.8838,11.7455,11.7743,99484.327376816,0
+DES.US,D,20080408,000000,11.7205,11.7684,11.6469,11.7117,57438.57977393,0
+DES.US,D,20080409,000000,11.7067,11.7067,11.4428,11.4428,60683.299992716,0
+DES.US,D,20080410,000000,11.4508,11.624,11.4349,11.5673,42502.821194078,0
+DES.US,D,20080411,000000,11.4319,11.4807,11.2736,11.2985,110419.93861574,0
+DES.US,D,20080414,000000,11.2816,11.3742,11.2328,11.2537,55992.01719961,0
+DES.US,D,20080415,000000,11.3065,11.3881,11.2697,11.3822,67875.930570584,0
+DES.US,D,20080416,000000,11.5434,11.7385,11.5075,11.7385,87403.520766559,0
+DES.US,D,20080417,000000,11.6599,11.6997,11.6071,11.6997,155763.6479766,0
+DES.US,D,20080418,000000,11.8858,11.8858,11.7773,11.7843,175846.75838342,0
+DES.US,D,20080421,000000,11.7644,11.7674,11.642,11.6867,40357.086708837,0
+DES.US,D,20080422,000000,11.619,11.619,11.3881,11.4807,65674.945431463,0
+DES.US,D,20080423,000000,11.4817,11.5384,11.404,11.4508,42230.586154049,0
+DES.US,D,20080424,000000,11.4618,11.7405,11.3543,11.7017,72783.193192496,0
+DES.US,D,20080425,000000,11.7205,11.7743,11.5693,11.7205,82860.912460258,0
+DES.US,D,20080428,000000,11.7205,11.8649,11.7067,11.8032,63791.400412818,0
+DES.US,D,20080429,000000,11.7813,11.8032,11.6817,11.7505,40541.925259999,0
+DES.US,D,20080430,000000,11.8052,11.858,11.617,11.642,112089.51292026,0
+DES.US,D,20080501,000000,11.624,11.9575,11.624,11.9037,134698.08048807,0
+DES.US,D,20080502,000000,12.0272,12.0272,11.8262,11.832,124068.85923885,0
+DES.US,D,20080505,000000,11.7743,11.7952,11.7176,11.7813,39631.79630699,0
+DES.US,D,20080506,000000,11.7365,11.846,11.6887,11.8232,27175.285250347,0
+DES.US,D,20080507,000000,11.8092,11.847,11.5643,11.5643,49249.42831153,0
+DES.US,D,20080508,000000,11.5225,11.5802,11.4647,11.5045,17344.687089032,0
+DES.US,D,20080509,000000,11.4907,11.5922,11.4508,11.5285,40668.499485253,0
+DES.US,D,20080512,000000,11.5215,11.8002,11.5215,11.7614,20512.056392386,0
+DES.US,D,20080513,000000,11.8202,11.8202,11.7176,11.8132,33109.205477088,0
+DES.US,D,20080514,000000,11.852,11.9037,11.7893,11.8122,35362.42759806,0
+DES.US,D,20080515,000000,11.7485,11.8838,11.7245,11.8838,45259.326544032,0
+DES.US,D,20080516,000000,11.7714,11.7893,11.6698,11.7714,21030.407981517,0
+DES.US,D,20080519,000000,11.7435,11.86,11.6867,11.7205,63125.378894225,0
+DES.US,D,20080520,000000,11.6967,11.6997,11.5732,11.629,275724.87223879,0
+DES.US,D,20080521,000000,11.644,11.7485,11.5155,11.5484,39304.310613081,0
+DES.US,D,20080522,000000,11.5842,11.6967,11.5842,11.644,54236.050963561,0
+DES.US,D,20080523,000000,11.5155,11.5404,11.4747,11.5404,22692.950384642,0
+DES.US,D,20080527,000000,11.4877,11.7335,11.4877,11.6748,106100.34203964,0
+DES.US,D,20080528,000000,11.7017,11.7017,11.5982,11.6668,36221.324126562,0
+DES.US,D,20080529,000000,11.6002,11.8629,11.6002,11.7922,80988.417572388,0
+DES.US,D,20080530,000000,11.7674,11.7674,11.6897,11.7245,66593.110843219,0
+DES.US,D,20080602,000000,11.6032,11.6091,11.4767,11.6091,125973.4999617,0
+DES.US,D,20080603,000000,11.639,11.6599,11.4817,11.5842,229331.4004542,0
+DES.US,D,20080604,000000,11.5902,11.7554,11.5902,11.6579,133486.58433208,0
+DES.US,D,20080605,000000,11.7275,11.8629,11.7275,11.8629,136658.97642215,0
+DES.US,D,20080606,000000,11.7505,11.7505,11.4976,11.5045,108148.63446258,0
+DES.US,D,20080609,000000,11.5155,11.5484,11.2816,11.3672,248729.40275289,0
+DES.US,D,20080610,000000,11.2677,11.4578,11.2677,11.3802,280531.67912637,0
+DES.US,D,20080611,000000,11.3802,11.3802,11.1193,11.1193,73951.493382728,0
+DES.US,D,20080612,000000,11.2388,11.3642,11.1373,11.1731,180547.08219261,0
+DES.US,D,20080613,000000,11.3015,11.3045,11.1472,11.2955,86254.30716585,0
+DES.US,D,20080616,000000,11.2865,11.4488,11.2726,11.4319,279427.67060611,0
+DES.US,D,20080617,000000,11.3403,11.3443,11.2497,11.2497,84443.09027592,0
+DES.US,D,20080618,000000,11.184,11.198,11.0596,11.1193,239066.5656679,0
+DES.US,D,20080619,000000,11.1103,11.209,11.0685,11.209,221695.76008794,0
+DES.US,D,20080620,000000,11.187,11.187,10.99,11.0536,173192.71788247,0
+DES.US,D,20080623,000000,10.9332,10.958,10.7191,10.7281,183312.62855865,0
+DES.US,D,20080624,000000,10.6575,10.753,10.536,10.6066,103841.09257461,0
+DES.US,D,20080625,000000,10.6325,10.8565,10.6196,10.7072,244754.36934555,0
+DES.US,D,20080626,000000,10.6226,10.6355,10.4325,10.4523,83768.027741237,0
+DES.US,D,20080627,000000,10.4454,10.4693,10.2633,10.323,86072.482286716,0
+DES.US,D,20080630,000000,10.3458,10.3458,10.1458,10.1458,79482.586114815,0
+DES.US,D,20080701,000000,10.09,10.2204,9.98746,10.1806,230417.32694228,0
+DES.US,D,20080702,000000,10.2105,10.2543,9.94965,9.95563,219703.72287623,0
+DES.US,D,20080703,000000,9.88694,9.95563,9.86405,9.86703,14983.977332329,0
+DES.US,D,20080707,000000,9.91382,9.91382,9.61319,9.73763,92225.396014291,0
+DES.US,D,20080708,000000,9.69781,10.1886,9.69781,10.1886,281141.44543374,0
+DES.US,D,20080709,000000,10.0831,10.1438,9.78541,9.78541,51303.748078533,0
+DES.US,D,20080710,000000,9.8949,10.0114,9.79337,9.88197,107028.55302484,0
+DES.US,D,20080711,000000,9.77744,9.99045,9.69879,9.92079,111961.93413766,0
+DES.US,D,20080714,000000,10.0114,10.0114,9.63509,9.64704,217534.88357209,0
+DES.US,D,20080715,000000,9.54252,9.78043,9.38573,9.56242,71636.993263816,0
+DES.US,D,20080716,000000,9.55844,10.0531,9.5455,10.0502,250646.09816387,0
+DES.US,D,20080717,000000,10.1119,10.3259,10.0223,10.3259,175721.1887155,0
+DES.US,D,20080718,000000,10.3836,10.3836,10.2184,10.2881,235961.47891983,0
+DES.US,D,20080721,000000,10.3568,10.3926,10.2821,10.3508,101047.41860296,0
+DES.US,D,20080722,000000,10.2423,10.745,10.2423,10.745,83297.894904583,0
+DES.US,D,20080723,000000,10.7371,10.9173,10.6703,10.8098,135548.94055783,0
+DES.US,D,20080724,000000,10.8227,10.8227,10.4494,10.4494,263635.02461245,0
+DES.US,D,20080725,000000,10.536,10.7013,10.536,10.5987,125181.9087752,0
+DES.US,D,20080728,000000,10.6066,10.6066,10.3568,10.3806,36890.359317186,0
+DES.US,D,20080729,000000,10.6166,10.7828,10.6096,10.7828,34947.545415286,0
+DES.US,D,20080730,000000,10.8466,10.8883,10.6306,10.7998,77593.01375211,0
+DES.US,D,20080731,000000,10.6425,10.8018,10.6425,10.6923,202581.04296005,0
+DES.US,D,20080801,000000,10.6923,10.7998,10.5908,10.7749,58496.378656401,0
+DES.US,D,20080804,000000,10.7888,10.7888,10.5061,10.6126,40532.88424391,0
+DES.US,D,20080805,000000,10.7102,10.9372,10.7102,10.9143,28017.104304014,0
+DES.US,D,20080806,000000,10.9173,10.9352,10.753,10.9153,29367.229373379,0
+DES.US,D,20080807,000000,10.762,10.7938,10.5858,10.6027,37592.544900137,0
+DES.US,D,20080808,000000,10.6126,11.0008,10.6126,11.0008,31660.633788082,0
+DES.US,D,20080811,000000,10.98,11.4408,10.98,11.2995,30942.375287639,0
+DES.US,D,20080812,000000,11.2726,11.2865,11.187,11.2178,109101.95938136,0
+DES.US,D,20080813,000000,11.195,11.2468,11.0566,11.188,113298.99996157,0
+DES.US,D,20080814,000000,11.1532,11.3742,11.1313,11.3015,104348.39403296,0
+DES.US,D,20080815,000000,11.3642,11.4946,11.2218,11.3204,97051.289491398,0
+DES.US,D,20080818,000000,11.2845,11.3473,11.0825,11.1313,205210.97408476,0
+DES.US,D,20080819,000000,11.0566,11.0566,10.9023,10.9451,127963.52805874,0
+DES.US,D,20080820,000000,10.972,10.972,10.8018,10.9302,41244.11084295,0
+DES.US,D,20080821,000000,10.8565,10.8765,10.77,10.8645,24629.736942481,0
+DES.US,D,20080822,000000,10.8197,11.0337,10.8197,11.0337,39401.75267538,0
+DES.US,D,20080825,000000,10.965,10.965,10.76,10.7778,88753.645835924,0
+DES.US,D,20080826,000000,10.7828,10.8824,10.747,10.8227,25619.22592561,0
+DES.US,D,20080827,000000,10.9332,10.98,10.8853,10.974,10390.136601521,0
+DES.US,D,20080828,000000,11.0198,11.2149,10.975,11.209,27793.088016463,0
+DES.US,D,20080829,000000,11.1701,11.1701,11.0685,11.0925,48952.07933792,0
+DES.US,D,20080902,000000,11.198,11.3802,11.0596,11.1701,129676.29832902,0
+DES.US,D,20080903,000000,11.2218,11.3493,11.2178,11.3493,68067.801023151,0
+DES.US,D,20080904,000000,11.2736,11.2736,11.0258,11.0437,44055.866846784,0
+DES.US,D,20080905,000000,11.0008,11.1093,10.7998,11.0825,53910.574384338,0
+DES.US,D,20080908,000000,11.416,11.4508,11.2567,11.41,117877.77233223,0
+DES.US,D,20080909,000000,11.3822,11.5125,11.1083,11.1083,113110.14318103,0
+DES.US,D,20080910,000000,11.2388,11.2935,11.0258,11.2268,110188.89042678,0
+DES.US,D,20080911,000000,11.1053,11.2885,11.0357,11.2885,66197.315249967,0
+DES.US,D,20080912,000000,11.192,11.3313,11.192,11.3313,16069.903820412,0
+DES.US,D,20080915,000000,11.0457,11.2766,10.8735,10.8735,142008.2442751,0
+DES.US,D,20080916,000000,10.6763,11.3343,10.6763,11.2736,70187.417017466,0
+DES.US,D,20080917,000000,11.2119,11.2119,10.747,10.758,244289.2592956,0
+DES.US,D,20080918,000000,11.1143,11.5952,10.747,11.5952,230167.19216381,0
+DES.US,D,20080919,000000,12.2154,12.2154,11.9376,12.0441,175356.53439989,0
+DES.US,D,20080922,000000,12.1297,12.1297,11.401,11.426,323681.43524952,0
+DES.US,D,20080923,000000,11.4289,11.4717,11.2766,11.2955,61524.11448904,0
+DES.US,D,20080924,000000,11.2358,11.2497,11.0665,11.1442,68802.132441087,0
+DES.US,D,20080925,000000,11.19,11.3543,11.19,11.2865,137231.57410782,0
+DES.US,D,20080926,000000,11.0925,11.3782,10.98,11.3782,34626.087065437,0
+DES.US,D,20080929,000000,11.2218,11.2218,10.756,10.758,72916.799319152,0
+DES.US,D,20080930,000000,10.8018,11.1343,10.7003,11.1343,154542.10624718,0
+DES.US,D,20081001,000000,10.8993,10.965,10.8147,10.9302,66365.076326295,0
+DES.US,D,20081002,000000,10.965,10.975,10.5648,10.5778,785667.31184948,0
+DES.US,D,20081003,000000,10.6943,10.8346,10.2991,10.2991,211492.47115228,0
+DES.US,D,20081006,000000,10.0144,10.0193,9.46985,9.94767,573047.72735806,0
+DES.US,D,20081007,000000,10.0114,10.0114,9.3479,9.3479,120008.43845732,0
+DES.US,D,20081008,000000,9.07853,9.48178,8.95718,9.01163,214541.30268912,0
+DES.US,D,20081009,000000,9.26309,9.26309,8.14149,8.14149,352739.26096118,0
+DES.US,D,20081010,000000,7.78333,8.79492,7.69642,8.55421,309977.26397253,0
+DES.US,D,20081013,000000,9.11128,9.43401,8.86957,9.41987,246854.89875034,0
+DES.US,D,20081014,000000,9.83717,9.83717,8.85922,9.17379,182058.94099424,0
+DES.US,D,20081015,000000,8.91388,8.92701,8.4259,8.43097,81157.183206058,0
+DES.US,D,20081016,000000,8.53709,8.97958,8.16798,8.97958,165653.51502117,0
+DES.US,D,20081017,000000,8.64102,9.16185,8.59851,8.78138,183918.37663664,0
+DES.US,D,20081020,000000,8.86371,8.94683,8.67298,8.94414,366453.4778116,0
+DES.US,D,20081021,000000,8.91936,8.92413,8.65824,8.70125,48562.311088729,0
+DES.US,D,20081022,000000,8.45357,8.57054,8.12049,8.26364,99450.172427145,0
+DES.US,D,20081023,000000,8.35821,8.35821,7.67612,8.11502,233123.60442507,0
+DES.US,D,20081024,000000,7.48379,7.96281,7.48379,7.81827,82743.379251094,0
+DES.US,D,20081027,000000,7.67372,7.84534,7.42247,7.42247,83531.956765567,0
+DES.US,D,20081028,000000,7.5923,8.13502,7.33059,8.13502,97013.116312353,0
+DES.US,D,20081029,000000,8.12706,8.36896,8.00502,8.20849,181161.8712867,0
+DES.US,D,20081030,000000,8.28325,8.47079,8.18032,8.45636,83053.787470166,0
+DES.US,D,20081031,000000,8.43565,8.89287,8.40659,8.82279,176753.87366439,0
+DES.US,D,20081103,000000,8.85007,9.02646,8.85007,8.89566,155681.27427445,0
+DES.US,D,20081104,000000,9.08042,9.09336,8.81552,9.01163,279875.70318122,0
+DES.US,D,20081105,000000,8.96504,8.96504,8.40659,8.45636,133293.70932217,0
+DES.US,D,20081106,000000,8.42112,8.49747,8.21815,8.22273,237535.62027674,0
+DES.US,D,20081107,000000,8.29688,8.46342,8.15852,8.3607,274008.08373913,0
+DES.US,D,20081110,000000,8.44641,8.47976,8.01288,8.06255,167026.74490943,0
+DES.US,D,20081111,000000,7.92458,8.13911,7.8983,8.00054,155069.4988524,0
+DES.US,D,20081112,000000,7.86188,7.89094,7.52311,7.53865,72936.890466017,0
+DES.US,D,20081113,000000,7.55666,7.9882,7.24319,7.9882,122640.37869671,0
+DES.US,D,20081114,000000,7.99795,8.0967,7.55,7.55,75538.693985106,0
+DES.US,D,20081117,000000,7.50928,7.66467,7.41749,7.46906,60831.974479521,0
+DES.US,D,20081118,000000,7.49643,7.56731,7.09318,7.35847,167408.47669988,0
+DES.US,D,20081119,000000,7.42486,7.42486,6.79931,6.79931,69454.090156874,0
+DES.US,D,20081120,000000,6.71709,6.93997,6.4283,6.4283,244238.0268711,0
+DES.US,D,20081121,000000,6.48225,6.74974,6.15585,6.74974,141797.28723301,0
+DES.US,D,20081124,000000,6.80927,7.31546,6.77701,7.27107,108245.07196754,0
+DES.US,D,20081125,000000,7.42486,7.42486,7.16226,7.35567,251668.73753932,0
+DES.US,D,20081126,000000,7.26847,7.80583,7.26847,7.76064,104510.12776524,0
+DES.US,D,20081128,000000,7.66208,7.9656,7.66208,7.9656,34929.463383107,0
+DES.US,D,20081201,000000,7.66755,7.66755,6.78697,6.78697,85679.700365495,0
+DES.US,D,20081202,000000,6.97103,7.28699,6.8891,7.25643,84497.336372457,0
+DES.US,D,20081203,000000,7.20258,7.54153,7.16495,7.53317,127098.60418618,0
+DES.US,D,20081204,000000,7.50928,7.69852,7.30142,7.36284,89593.455774904,0
+DES.US,D,20081205,000000,7.26589,7.76252,7.09586,7.76252,206127.13038183,0
+DES.US,D,20081208,000000,7.96281,8.11502,7.8331,8.01577,81301.839463491,0
+DES.US,D,20081209,000000,8.01288,8.22273,7.64177,7.7012,404533.23302323,0
+DES.US,D,20081210,000000,7.74899,7.97097,7.73644,7.8983,95306.373386125,0
+DES.US,D,20081211,000000,7.855,7.88586,7.36752,7.4386,117725.07961605,0
+DES.US,D,20081212,000000,7.20258,7.69642,7.20258,7.68119,103263.47210223,0
+DES.US,D,20081215,000000,7.80075,7.80075,7.33756,7.48379,58821.855235624,0
+DES.US,D,20081216,000000,7.69642,8.04922,7.67372,8.03727,126131.2154646,0
+DES.US,D,20081217,000000,8.0077,8.18529,7.90099,8.03279,84452.131292009,0
+DES.US,D,20081218,000000,8.08475,8.2062,7.84534,7.92458,79111.904455146,0
+DES.US,D,20081219,000000,8.07769,8.28733,8.01577,8.01577,216068.2298509,0
+DES.US,D,20081222,000000,7.94001,7.96838,7.48171,7.75536,338593.08445313,0
+DES.US,D,20081223,000000,7.79577,7.79577,7.52311,7.61072,280629.12118867,0
+DES.US,D,20081224,000000,7.56463,7.66755,7.54153,7.63252,77293.655663813,0
+DES.US,D,20081226,000000,7.75337,7.93205,7.72042,7.93205,134162.6514241,0
+DES.US,D,20081229,000000,7.90647,7.90647,7.50679,7.6132,549293.96441891,0
+DES.US,D,20081230,000000,7.69125,7.92458,7.6366,7.92458,170268.45145619,0
+DES.US,D,20081231,000000,7.91712,8.35612,7.87361,8.20351,412138.73666918,0
+DES.US,D,20090102,000000,8.2947,8.43317,8.17026,8.34636,211819.95684618,0
+DES.US,D,20090105,000000,8.43317,8.623,8.2507,8.53182,147176.69180627,0
+DES.US,D,20090106,000000,8.62828,9.10292,8.62828,9.06538,136901.07474188,0
+DES.US,D,20090107,000000,8.85922,8.96943,8.58577,8.73688,239613.04486265,0
+DES.US,D,20090108,000000,8.6686,8.83384,8.58577,8.81732,71000.103908178,0
+DES.US,D,20090109,000000,8.83892,8.83892,8.41585,8.44641,179562.6159962,0
+DES.US,D,20090112,000000,8.35612,8.35612,7.90647,7.95087,117257.96045143,0
+DES.US,D,20090113,000000,7.90099,8.12249,7.84534,8.06734,136422.90544648,0
+DES.US,D,20090114,000000,7.86904,7.86904,7.62097,7.65232,123998.54022482,0
+DES.US,D,20090115,000000,7.59987,7.78333,7.3063,7.71076,185260.46524727,0
+DES.US,D,20090116,000000,7.94001,7.94001,7.45373,7.78333,124017.62681434,0
+DES.US,D,20090120,000000,7.68866,7.68866,7.0436,7.05823,226348.86970201,0
+DES.US,D,20090121,000000,7.15698,7.58762,7.0876,7.55,289923.28572868,0
+DES.US,D,20090122,000000,7.35847,7.46428,7.14305,7.22189,107190.2867571,0
+DES.US,D,20090123,000000,7.00697,7.44586,7.00697,7.39211,74184.550686368,0
+DES.US,D,20090126,000000,7.39002,7.60225,7.25384,7.39749,260456.60517831,0
+DES.US,D,20090127,000000,7.45373,7.55666,7.44338,7.51186,286712.72045956,0
+DES.US,D,20090128,000000,7.52311,7.56731,7.36494,7.54153,220539.51458584,0
+DES.US,D,20090129,000000,7.42247,7.42247,7.09039,7.11408,106077.23722075,0
+DES.US,D,20090130,000000,7.15957,7.15957,6.81573,6.8454,122957.81881719,0
+DES.US,D,20090202,000000,6.74745,6.98139,6.73261,6.97103,57255.750337453,0
+DES.US,D,20090203,000000,6.97103,7.04649,6.79165,6.89597,122482.66319382,0
+DES.US,D,20090204,000000,6.89597,7.02199,6.7595,6.76686,123219.00372643,0
+DES.US,D,20090205,000000,6.71241,6.90404,6.64531,6.80927,90009.342515021,0
+DES.US,D,20090206,000000,6.86033,7.20765,6.84829,7.19461,72469.771301393,0
+DES.US,D,20090209,000000,7.18197,7.26589,7.08491,7.23832,112490.33130023,0
+DES.US,D,20090210,000000,7.18665,7.23443,6.74745,6.75422,183695.36490643,0
+DES.US,D,20090211,000000,6.77203,6.88412,6.71968,6.81156,53763.90901222,0
+DES.US,D,20090212,000000,6.69986,6.8454,6.53592,6.8454,266397.55730646,0
+DES.US,D,20090213,000000,6.84092,6.85088,6.63287,6.63287,66741.785330024,0
+DES.US,D,20090217,000000,6.44393,6.4503,6.26326,6.26326,453678.18737106,0
+DES.US,D,20090218,000000,6.32159,6.32159,6.16341,6.19805,73255.335143837,0
+DES.US,D,20090219,000000,6.28167,6.28167,5.95606,5.95606,157975.6832465,0
+DES.US,D,20090220,000000,5.83421,5.94202,5.69126,5.90131,607668.79163677,0
+DES.US,D,20090223,000000,6.00733,6.00991,5.59043,5.62367,680786.50242458,0
+DES.US,D,20090224,000000,5.70689,5.93436,5.64468,5.90618,152547.05536342,0
+DES.US,D,20090225,000000,5.90618,5.92659,5.64468,5.78006,53513.774233744,0
+DES.US,D,20090226,000000,5.88637,5.96163,5.6616,5.71117,164661.01236602,0
+DES.US,D,20090227,000000,5.57081,5.7257,5.48112,5.60207,143453.80229208,0
+DES.US,D,20090302,000000,5.47376,5.54314,5.16824,5.20628,185740.64365735,0
+DES.US,D,20090303,000000,5.31308,5.42159,5.05297,5.07039,274578.67231011,0
+DES.US,D,20090304,000000,5.13251,5.30572,5.07039,5.23415,152185.41471985,0
+DES.US,D,20090305,000000,5.13451,5.18258,4.84791,4.86543,113628.49477017,0
+DES.US,D,20090306,000000,4.88962,4.93521,4.67489,4.81346,213794.91658307,0
+DES.US,D,20090309,000000,4.74378,4.86543,4.68445,4.70774,315739.40489357,0
+DES.US,D,20090310,000000,4.85786,5.18736,4.85786,5.16824,124655.52072732,0
+DES.US,D,20090311,000000,5.27327,5.35579,5.1124,5.19253,113354.25061545,0
+DES.US,D,20090312,000000,5.18258,5.54811,5.12484,5.52104,97882.058414288,0
+DES.US,D,20090313,000000,5.59988,5.64208,5.47614,5.62367,191978.94475911,0
+DES.US,D,20090316,000000,5.65722,5.77,5.49068,5.50073,92192.245621964,0
+DES.US,D,20090317,000000,5.50073,5.74054,5.4857,5.74054,87416.580012022,0
+DES.US,D,20090318,000000,5.91375,6.08387,5.6818,6.0549,95875.957399763,0
+DES.US,D,20090319,000000,6.20234,6.20234,5.93436,5.94401,68344.054292552,0
+DES.US,D,20090320,000000,5.93714,5.95894,5.71117,5.71117,62731.592415659,0
+DES.US,D,20090323,000000,5.75627,6.22543,5.75627,6.22543,143475.90255363,0
+DES.US,D,20090324,000000,6.11065,6.19805,5.92371,5.93714,66952.742372112,0
+DES.US,D,20090325,000000,5.99976,6.19567,5.78275,6.06665,80005.960490663,0
+DES.US,D,20090326,000000,6.15335,6.35931,6.15067,6.33643,133735.71455321,0
+DES.US,D,20090327,000000,6.30815,6.30815,6.08387,6.08935,90677.373148301,0
+DES.US,D,20090330,000000,5.90618,5.90618,5.73585,5.81082,100523.03966976,0
+DES.US,D,20090331,000000,5.84944,6.06227,5.81301,5.93176,117192.66422411,0
+DES.US,D,20090401,000000,5.82764,6.08935,5.80275,6.06914,800056.5912346,0
+DES.US,D,20090402,000000,6.24126,6.52835,6.24126,6.44145,150854.37624,0
+DES.US,D,20090403,000000,6.42562,6.62481,6.35146,6.62481,297273.63180944,0
+DES.US,D,20090406,000000,6.55264,6.55264,6.38391,6.49679,84614.86958162,0
+DES.US,D,20090407,000000,6.42562,6.67568,6.27739,6.31074,89956.100975827,0
+DES.US,D,20090408,000000,6.30338,6.38391,6.24584,6.36171,80988.417572388,0
+DES.US,D,20090409,000000,6.48225,6.89856,6.48225,6.88134,127686.27023199,0
+DES.US,D,20090413,000000,6.86571,7.00996,6.76686,6.98139,134006.9450359,0
+DES.US,D,20090414,000000,6.8255,6.90592,6.62749,6.62749,73552.684117447,0
+DES.US,D,20090415,000000,6.59574,6.87905,6.59574,6.87905,72777.165848436,0
+DES.US,D,20090416,000000,6.97372,7.29396,6.8233,7.11846,241242.43687345,0
+DES.US,D,20090417,000000,7.1771,7.30142,7.03673,7.24598,125980.53186311,0
+DES.US,D,20090420,000000,7.08243,7.08243,6.64253,6.66254,69929.245780244,0
+DES.US,D,20090421,000000,6.65517,7.04967,6.59116,7.02449,87605.436792558,0
+DES.US,D,20090422,000000,6.94942,7.20765,6.88412,7.03454,188433.86189468,0
+DES.US,D,20090423,000000,7.00697,7.07566,6.88134,7.02698,292244.81774899,0
+DES.US,D,20090424,000000,7.06501,7.37748,7.02698,7.26847,211234.29991505,0
+DES.US,D,20090427,000000,7.0876,7.21034,7.00697,7.06271,107233.48272286,0
+DES.US,D,20090428,000000,6.94256,7.23652,6.94256,7.06271,136778.51874599,0
+DES.US,D,20090429,000000,7.19232,7.44089,7.1771,7.38464,75089.656852661,0
+DES.US,D,20090430,000000,7.52839,7.60504,7.38464,7.38464,141143.32040254,0
+DES.US,D,20090501,000000,7.34801,7.42247,7.28182,7.34224,66769.912935636,0
+DES.US,D,20090504,000000,7.41531,7.63023,7.40266,7.63023,206672.60501923,0
+DES.US,D,20090505,000000,7.60225,7.64177,7.48171,7.55188,118321.78667796,0
+DES.US,D,20090506,000000,7.66208,7.69852,7.49643,7.67612,124367.2127698,0
+DES.US,D,20090507,000000,7.84276,7.84534,7.39211,7.45373,137300.8885645,0
+DES.US,D,20090508,000000,7.5923,7.85689,7.58762,7.85689,104265.01577347,0
+DES.US,D,20090511,000000,7.68866,7.71076,7.62814,7.6366,43173.865499387,0
+DES.US,D,20090512,000000,7.71305,7.71305,7.36056,7.52093,121449.97824493,0
+DES.US,D,20090513,000000,7.36971,7.36971,7.06799,7.06799,274625.88650524,0
+DES.US,D,20090514,000000,7.09586,7.34512,7.05176,7.25643,152212.53776812,0
+DES.US,D,20090515,000000,7.23443,7.27922,7.06501,7.12323,240834.58659208,0
+DES.US,D,20090518,000000,7.18665,7.48379,7.17211,7.46906,60092.620274869,0
+DES.US,D,20090519,000000,7.47653,7.5046,7.36752,7.39968,279215.70900669,0
+DES.US,D,20090520,000000,7.49913,7.60793,7.32104,7.32532,77725.615321422,0
+DES.US,D,20090521,000000,7.26847,7.29874,7.14513,7.24319,172615.09741009,0
+DES.US,D,20090522,000000,7.31845,7.31845,7.16495,7.16495,61676.807205218,0
+DES.US,D,20090526,000000,7.10821,7.5696,6.95431,7.53576,166496.33863219,0
+DES.US,D,20090527,000000,7.52093,7.5483,7.32262,7.33756,81437.454704833,0
+DES.US,D,20090528,000000,7.40794,7.41749,7.22975,7.38266,41104.477372235,0
+DES.US,D,20090529,000000,7.41023,7.47941,7.33756,7.47941,14962.881628121,0
+DES.US,D,20090601,000000,7.723,7.88118,7.62565,7.79577,89809.435603709,0
+DES.US,D,20090602,000000,7.79816,7.91175,7.7675,7.8983,38212.356780939,0
+DES.US,D,20090603,000000,7.7675,7.82086,7.70589,7.78841,64591.028058067,0
+DES.US,D,20090604,000000,7.84276,7.96032,7.75337,7.94141,99200.037648669,0
+DES.US,D,20090605,000000,8.06972,8.06972,7.94141,7.94838,43348.658477118,0
+DES.US,D,20090608,000000,7.9216,7.92458,7.80583,7.88586,26521.318419873,0
+DES.US,D,20090609,000000,7.85958,7.90906,7.82086,7.86188,47652.182135718,0
+DES.US,D,20090610,000000,7.86188,7.86188,7.6574,7.75814,26083.331418205,0
+DES.US,D,20090611,000000,7.78044,7.88825,7.73903,7.73903,204261.66739537,0
+DES.US,D,20090612,000000,7.68587,7.78333,7.6574,7.78333,88943.507173804,0
+DES.US,D,20090615,000000,7.68119,7.68119,7.49395,7.5259,80687.050369405,0
+DES.US,D,20090616,000000,7.62097,7.62375,7.38464,7.41989,60770.696481582,0
+DES.US,D,20090617,000000,7.39211,7.49146,7.32532,7.40266,44241.709955291,0
+DES.US,D,20090618,000000,7.3722,7.48916,7.3722,7.44816,40030.605572271,0
+DES.US,D,20090619,000000,7.56173,7.56173,7.47444,7.49146,46840.49980235,0
+DES.US,D,20090622,000000,7.28699,7.39211,7.10821,7.11846,259764.46516879,0
+DES.US,D,20090623,000000,7.15698,7.17998,7.04967,7.04967,44420.521162395,0
+DES.US,D,20090624,000000,7.10821,7.23832,7.04649,7.11846,34313.669731678,0
+DES.US,D,20090625,000000,7.09039,7.3281,7.09039,7.3281,66139.050924057,0
+DES.US,D,20090626,000000,7.56731,7.56731,7.2642,7.44089,17990.617460759,0
+DES.US,D,20090629,000000,7.50181,7.58503,7.37499,7.47444,61740.094317845,0
+DES.US,D,20090630,000000,7.51406,7.51406,7.42814,7.45612,21186.114369726,0
+DES.US,D,20090701,000000,7.2642,7.85689,7.2642,7.59767,48794.363835026,0
+DES.US,D,20090702,000000,7.46129,7.46129,7.30142,7.32262,44970.014029167,0
+DES.US,D,20090706,000000,7.25882,7.3281,7.14733,7.3281,742864.12800977,0
+DES.US,D,20090707,000000,7.34005,7.34005,7.11607,7.11607,169180.51585342,0
+DES.US,D,20090708,000000,7.16495,7.16495,6.94942,7.07326,39507.231196423,0
+DES.US,D,20090709,000000,7.13837,7.13837,7.04967,7.04967,65391.66026066,0
+DES.US,D,20090710,000000,7.04151,7.06271,6.93022,7.06271,33343.267338072,0
+DES.US,D,20090713,000000,7.09586,7.28182,7.09586,7.28182,53871.396647951,0
+DES.US,D,20090714,000000,7.22448,7.33756,7.2177,7.33289,74203.63727589,0
+DES.US,D,20090715,000000,7.47175,7.61808,7.47175,7.61072,53938.701989951,0
+DES.US,D,20090716,000000,7.60793,7.73356,7.55925,7.69125,94446.472300278,0
+DES.US,D,20090717,000000,7.74659,7.75536,7.64177,7.67612,71907.219189158,0
+DES.US,D,20090720,000000,7.68359,7.81578,7.68359,7.78841,111140.20623087,0
+DES.US,D,20090721,000000,7.90647,7.92737,7.66467,7.80075,136970.38919857,0
+DES.US,D,20090722,000000,7.77516,7.89551,7.74401,7.855,69017.107712548,0
+DES.US,D,20090723,000000,7.88825,8.15086,7.85689,8.10427,121212.90271191,0
+DES.US,D,20090724,000000,8.03458,8.14149,8.01577,8.14149,125144.7401535,0
+DES.US,D,20090727,000000,8.15086,8.19087,8.07769,8.18032,44555.131846394,0
+DES.US,D,20090728,000000,8.17256,8.35612,8.09909,8.18291,49163.036380008,0
+DES.US,D,20090729,000000,8.18529,8.19894,8.0967,8.14149,110203.95878693,0
+DES.US,D,20090730,000000,8.28504,8.41335,8.28325,8.28504,47415.106602705,0
+DES.US,D,20090731,000000,8.30376,8.40917,8.29688,8.32715,121267.14880845,0
+DES.US,D,20090803,000000,8.42819,8.47547,8.34477,8.47547,97997.582508765,0
+DES.US,D,20090804,000000,8.37384,8.7997,8.37384,8.57581,48383.499881625,0
+DES.US,D,20090805,000000,8.61056,8.70125,8.44641,8.58796,50852.701831402,0
+DES.US,D,20090806,000000,8.65436,8.68163,8.49747,8.49747,67912.094634943,0
+DES.US,D,20090807,000000,8.65436,8.96504,8.6464,8.83662,70796.178767493,0
+DES.US,D,20090810,000000,8.74972,8.87615,8.74972,8.82,179294.39918554,0
+DES.US,D,20090811,000000,8.75749,8.75749,8.59304,8.64878,113843.47004163,0
+DES.US,D,20090812,000000,8.66371,8.86191,8.66371,8.7978,95920.157922866,0
+DES.US,D,20090813,000000,8.85206,8.85206,8.71717,8.80457,283186.72418466,0
+DES.US,D,20090814,000000,8.77392,8.77392,8.51032,8.62828,113263.84045456,0
+DES.US,D,20090817,000000,8.43097,8.43097,8.31868,8.34636,87710.915313602,0
+DES.US,D,20090818,000000,8.44133,8.4923,8.33511,8.46342,82249.137038201,0
+DES.US,D,20090819,000000,8.33511,8.51559,8.30833,8.48971,239483.45696536,0
+DES.US,D,20090820,000000,8.45636,8.6908,8.45636,8.65158,66240.511215729,0
+DES.US,D,20090821,000000,8.7757,8.92124,8.7757,8.90064,101988.68883361,0
+DES.US,D,20090824,000000,8.93936,9.00675,8.8418,8.87426,91817.545732921,0
+DES.US,D,20090825,000000,8.89984,9.01163,8.78417,8.93757,96704.717207966,0
+DES.US,D,20090826,000000,8.97689,8.99073,8.90352,8.9527,66936.66945462,0
+DES.US,D,20090827,000000,8.90352,9.01731,8.78138,8.9742,55366.177974749,0
+DES.US,D,20090828,000000,9.1293,9.1293,8.90064,8.97958,43934.315408249,0
+DES.US,D,20090831,000000,8.887,9.07275,8.76655,8.81274,152780.11266707,0
+DES.US,D,20090901,000000,8.76455,8.98784,8.45636,8.57841,63058.073552225,0
+DES.US,D,20090902,000000,8.50006,8.54934,8.46572,8.46801,69041.217088787,0
+DES.US,D,20090903,000000,8.55671,8.59025,8.40162,8.59025,106053.12784451,0
+DES.US,D,20090904,000000,8.60081,8.70782,8.52286,8.70782,58256.289451358,0
+DES.US,D,20090908,000000,8.82279,8.82936,8.7552,8.80707,34944.531743256,0
+DES.US,D,20090909,000000,8.83215,9.00974,8.80457,8.96943,67465.066617184,0
+DES.US,D,20090910,000000,8.97231,9.07275,8.89984,9.0634,84977.514782544,0
+DES.US,D,20090911,000000,9.09725,9.63011,8.80457,9.09435,123967.39894718,0
+DES.US,D,20090914,000000,9.00288,9.17379,9.00288,9.16612,60971.607950238,0
+DES.US,D,20090915,000000,9.1923,9.35278,9.18444,9.33626,39289.242252933,0
+DES.US,D,20090916,000000,9.37776,9.55445,9.35278,9.52062,123040.19251933,0
+DES.US,D,20090917,000000,9.54252,9.66794,9.46188,9.5246,40050.696719137,0
+DES.US,D,20090918,000000,9.5664,9.60821,9.45173,9.52957,53166.19739297,0
+DES.US,D,20090921,000000,9.37,9.42585,9.30828,9.40703,55791.105730954,0
+DES.US,D,20090922,000000,9.43401,9.56242,9.42903,9.51962,66371.103670355,0
+DES.US,D,20090923,000000,9.50369,9.63807,9.39558,9.39558,64809.017001558,0
+DES.US,D,20090924,000000,9.41101,9.64007,9.14472,9.20495,64550.845764335,0
+DES.US,D,20090925,000000,9.1493,9.63807,9.0858,9.14652,77750.729255004,0
+DES.US,D,20090928,000000,9.23342,9.64007,9.1923,9.45173,70830.333717164,0
+DES.US,D,20090929,000000,9.38871,9.48478,9.38871,9.4139,46894.745898888,0
+DES.US,D,20090930,000000,9.63011,9.63011,9.19519,9.34491,81595.170207727,0
+DES.US,D,20091001,000000,9.40703,9.40703,9.00018,9.03393,150073.83518428,0
+DES.US,D,20091002,000000,8.92124,9.02019,8.80985,8.93169,78304.24035115,0
+DES.US,D,20091005,000000,9.00675,9.15607,8.84709,9.14015,910837.16593657,0
+DES.US,D,20091006,000000,9.23591,9.35476,8.89984,9.26707,347779.76135741,0
+DES.US,D,20091007,000000,9.2369,9.26139,9.21062,9.24944,55285.813387286,0
+DES.US,D,20091008,000000,9.31853,9.42186,9.29245,9.32341,66675.484545368,0
+DES.US,D,20091009,000000,9.29245,9.437,9.29245,9.41788,50342.386701017,0
+DES.US,D,20091012,000000,9.51962,9.51962,9.38573,9.40365,81595.170207727,0
+DES.US,D,20091013,000000,9.40803,9.40803,9.27006,9.33626,49107.785726129,0
+DES.US,D,20091014,000000,9.48975,9.56242,9.41987,9.55645,149231.01157326,0
+DES.US,D,20091015,000000,9.53455,9.58233,9.50369,9.57237,96088.923556538,0
+DES.US,D,20091016,000000,9.5007,9.56043,9.36213,9.44575,67263.150591185,0
+DES.US,D,20091019,000000,9.49274,9.58233,9.41987,9.5236,76887.814497128,0
+DES.US,D,20091020,000000,9.51165,9.68088,9.35915,9.40703,78610.63034085,0
+DES.US,D,20091021,000000,9.41589,9.53157,9.27006,9.27991,62806.934216406,0
+DES.US,D,20091022,000000,9.22456,9.48178,9.18444,9.46487,108548.44828521,0
+DES.US,D,20091023,000000,9.53157,9.53157,9.26309,9.26707,133493.61623348,0
+DES.US,D,20091026,000000,9.26607,9.4566,9.18444,9.26607,219226.55813817,0
+DES.US,D,20091027,000000,9.27204,9.32052,9.14652,9.14652,126229.66208424,0
+DES.US,D,20091028,000000,9.15418,9.16185,8.83215,8.83662,82631.87338599,0
+DES.US,D,20091029,000000,8.86371,9.09147,8.83384,9.03393,100627.51363346,0
+DES.US,D,20091030,000000,8.94971,8.96504,8.7315,8.75749,155459.26710159,0
+DES.US,D,20091102,000000,8.78675,8.87137,8.62081,8.75749,160065.16252052,0
+DES.US,D,20091103,000000,8.71717,8.85464,8.68383,8.85206,125653.0461692,0
+DES.US,D,20091104,000000,8.92413,8.93458,8.72683,8.74385,161235.47182544,0
+DES.US,D,20091105,000000,8.85922,8.9973,8.85922,8.99261,52515.244234526,0
+DES.US,D,20091106,000000,8.88999,9.00675,8.88999,8.96016,41282.284021996,0
+DES.US,D,20091109,000000,9.06071,9.16912,9.06071,9.16912,81743.844694533,0
+DES.US,D,20091110,000000,9.11875,9.19808,9.02925,9.08231,176089.86126048,0
+DES.US,D,20091111,000000,9.15229,9.25442,9.10938,9.17957,163699.65098849,0
+DES.US,D,20091112,000000,9.18733,9.21879,8.98505,9.02646,100980.11326096,0
+DES.US,D,20091113,000000,9.06071,9.1264,8.96206,9.05871,17990.617460759,0
+DES.US,D,20091116,000000,9.17957,9.3916,9.17957,9.32839,60758.641793463,0
+DES.US,D,20091117,000000,9.31166,9.35776,9.24179,9.32341,73590.857296491,0
+DES.US,D,20091118,000000,9.27006,9.31853,9.23342,9.31853,42344.10113384,0
+DES.US,D,20091119,000000,9.26707,9.26707,9.09147,9.1293,40441.469525672,0
+DES.US,D,20091120,000000,9.03104,9.13715,9.03104,9.11128,50064.124316928,0
+DES.US,D,20091123,000000,9.27204,9.35915,9.19808,9.23044,85855.497900568,0
+DES.US,D,20091124,000000,9.24944,9.24944,9.14652,9.20306,139550.0924561,0
+DES.US,D,20091125,000000,9.27204,9.27204,9.22367,9.23044,60616.999208061,0
+DES.US,D,20091127,000000,9.1066,9.1066,8.91676,9.04458,89061.040382967,0
+DES.US,D,20091130,000000,8.95718,9.04458,8.83384,9.04458,48780.30003222,0
+DES.US,D,20091201,000000,9.15229,9.22077,9.11427,9.16185,9550.3266625407,0
+DES.US,D,20091202,000000,9.1719,9.33824,9.1719,9.27792,18577.278949234,0
+DES.US,D,20091203,000000,9.32341,9.38274,9.15607,9.15787,110991.53174406,0
+DES.US,D,20091204,000000,9.37498,9.47582,9.25244,9.437,170076.58100362,0
+DES.US,D,20091207,000000,9.41589,9.50867,9.39856,9.44873,151485.23825158,0
+DES.US,D,20091208,000000,9.37298,9.43998,9.31853,9.369,104188.66941539,0
+DES.US,D,20091209,000000,9.37498,9.38871,9.27503,9.34979,84873.040818842,0
+DES.US,D,20091210,000000,9.51165,9.51165,9.2369,9.2817,33373.40405837,0
+DES.US,D,20091211,000000,9.31654,9.40365,9.2817,9.40365,45094.579139734,0
+DES.US,D,20091214,000000,9.45173,9.53853,9.37,9.53853,37595.558572167,0
+DES.US,D,20091215,000000,9.48478,9.55445,9.4566,9.47183,48034.918483507,0
+DES.US,D,20091216,000000,9.52658,9.56342,9.48478,9.53654,64339.888722247,0
+DES.US,D,20091217,000000,9.41987,9.4788,9.39558,9.44575,110607.79083893,0
+DES.US,D,20091218,000000,9.49572,9.53853,9.41788,9.53654,219832.30621617,0
+DES.US,D,20091221,000000,9.60423,9.60423,9.42186,9.48478,236446.68011663,0
+DES.US,D,20091222,000000,9.43998,9.55147,9.43998,9.55147,179271.29436664,0
+DES.US,D,20091223,000000,9.56043,9.655,9.56043,9.65201,107843.24903022,0
+DES.US,D,20091224,000000,9.68984,9.68984,9.65997,9.68984,44761.066101766,0
+DES.US,D,20091228,000000,9.68088,9.70975,9.65997,9.68486,69227.060197293,0
+DES.US,D,20091229,000000,9.75554,9.75554,9.68486,9.68984,35651.740112924,0
+DES.US,D,20091230,000000,9.88993,9.88993,9.437,9.67789,52053.147856618,0
+DES.US,D,20091231,000000,9.75653,9.75653,9.59029,9.59029,29461.657763647,0
+DES.US,D,20100104,000000,9.58432,9.79536,9.58432,9.77744,79262.588056637,0
+DES.US,D,20100105,000000,9.77146,9.78341,9.70975,9.70975,61335.257708504,0
+DES.US,D,20100106,000000,9.72966,9.75653,9.68387,9.68486,56719.316716143,0
+DES.US,D,20100107,000000,9.64007,9.76351,9.61916,9.76151,41858.899937037,0
+DES.US,D,20100108,000000,9.68387,9.84015,9.68387,9.76848,63972.220734608,0
+DES.US,D,20100111,000000,9.88197,9.88197,9.76848,9.81029,26004.975945428,0
+DES.US,D,20100112,000000,9.75953,9.78839,9.68784,9.72966,45281.426805583,0
+DES.US,D,20100113,000000,9.7655,9.83717,9.68784,9.82622,31495.886383785,0
+DES.US,D,20100114,000000,9.89988,9.89988,9.79934,9.88993,24638.777958571,0
+DES.US,D,20100115,000000,9.88993,9.91083,9.70378,9.77744,60382.937347077,0
+DES.US,D,20100119,000000,9.77446,9.96757,9.77446,9.96757,25156.124990359,0
+DES.US,D,20100120,000000,9.92875,10.2573,9.73763,9.84712,149154.66521518,0
+DES.US,D,20100121,000000,9.873,9.89988,9.68088,9.71274,143321.20072276,0
+DES.US,D,20100122,000000,9.72169,9.75554,9.54252,9.56043,91125.405723403,0
+DES.US,D,20100125,000000,9.84015,9.85608,9.53455,9.60423,89035.926449385,0
+DES.US,D,20100126,000000,9.55844,9.60423,9.27503,9.4788,83821.269280431,0
+DES.US,D,20100127,000000,9.46985,9.62812,9.12173,9.58233,63068.119125658,0
+DES.US,D,20100128,000000,9.64604,9.64604,9.42186,9.48478,63831.582706549,0
+DES.US,D,20100129,000000,9.48178,9.59826,9.2369,9.38573,215242.48371473,0
+DES.US,D,20100201,000000,9.40365,9.48478,9.40365,9.42903,58910.256281832,0
+DES.US,D,20100202,000000,9.49871,9.52658,9.45372,9.5246,26176.755251129,0
+DES.US,D,20100203,000000,9.50867,9.5246,9.38573,9.41987,69996.551122244,0
+DES.US,D,20100204,000000,9.2817,9.42903,9.15229,9.15787,242636.76246592,0
+DES.US,D,20100205,000000,9.15418,9.23342,9.07275,9.21062,135406.29341508,0
+DES.US,D,20100208,000000,9.22077,9.22456,9.08231,9.08231,95985.45415018,0
+DES.US,D,20100209,000000,9.22456,9.23044,9.1048,9.16912,90484.498138392,0
+DES.US,D,20100210,000000,9.1048,9.2156,9.06818,9.1923,120975.8271789,0
+DES.US,D,20100211,000000,9.15787,9.32052,9.15787,9.32052,53394.231909894,0
+DES.US,D,20100212,000000,9.17658,9.34979,9.17658,9.34979,20149.411191463,0
+DES.US,D,20100216,000000,9.437,9.51962,9.42385,9.51962,67132.558136559,0
+DES.US,D,20100217,000000,9.57237,9.58233,9.5455,9.58034,55369.191646778,0
+DES.US,D,20100218,000000,9.60622,9.72468,9.60622,9.72468,83453.601292792,0
+DES.US,D,20100219,000000,9.71871,9.80531,9.71274,9.78839,77580.95906399,0
+DES.US,D,20100222,000000,9.78341,9.8292,9.76848,9.82323,328069.34172496,0
+DES.US,D,20100223,000000,9.80233,9.81825,9.71871,9.71871,49472.440041738,0
+DES.US,D,20100224,000000,9.88495,9.88495,9.76351,9.81527,65195.77157872,0
+DES.US,D,20100225,000000,9.74161,9.81328,9.70079,9.81029,88536.661449776,0
+DES.US,D,20100226,000000,9.86106,9.86106,9.73264,9.79536,31483.831695665,0
+DES.US,D,20100301,000000,9.83717,9.92577,9.83717,9.89988,291718.42970111,0
+DES.US,D,20100302,000000,9.9626,10.0193,9.9387,9.98247,482090.08271098,0
+DES.US,D,20100303,000000,10.0044,10.0731,9.98546,9.99345,91734.167473429,0
+DES.US,D,20100304,000000,10.0453,10.0731,10.0004,10.0571,56469.181937667,0
+DES.US,D,20100305,000000,10.1508,10.2741,10.1328,10.2423,61335.257708504,0
+DES.US,D,20100308,000000,10.3806,10.3806,10.2711,10.3339,378395.65550848,0
+DES.US,D,20100309,000000,10.311,10.4145,10.306,10.3608,196697.35060048,0
+DES.US,D,20100310,000000,10.3608,10.4583,10.3608,10.4315,121665.95807373,0
+DES.US,D,20100311,000000,10.4086,10.4583,10.3926,10.4583,131992.80756262,0
+DES.US,D,20100312,000000,10.4843,10.5131,10.4145,10.4593,150425.43025443,0
+DES.US,D,20100315,000000,10.4863,10.5021,10.3996,10.4593,70737.914441582,0
+DES.US,D,20100316,000000,10.4843,10.5698,10.4424,10.5618,200817.04026526,0
+DES.US,D,20100317,000000,10.5957,10.6733,10.5509,10.6385,123404.84683495,0
+DES.US,D,20100318,000000,10.6445,10.6903,10.6066,10.6096,299571.05445352,0
+DES.US,D,20100319,000000,10.6276,10.6276,10.4912,10.5648,181858.02952559,0
+DES.US,D,20100322,000000,10.538,10.7241,10.4941,10.7132,185548.77320479,0
+DES.US,D,20100323,000000,10.7191,10.7998,10.6545,10.7798,178000.5293274,0
+DES.US,D,20100324,000000,10.742,10.756,10.6575,10.6823,50024.946580541,0
+DES.US,D,20100325,000000,10.7211,10.8346,10.6325,10.6475,83432.505588583,0
+DES.US,D,20100326,000000,10.6873,10.7281,10.5987,10.6027,158048.01137522,0
+DES.US,D,20100329,000000,10.74,10.7888,10.3896,10.5509,85167.376120423,0
+DES.US,D,20100330,000000,10.5957,10.5987,10.53,10.5748,56146.719030475,0
+DES.US,D,20100331,000000,10.4991,10.6575,10.4991,10.54,109669.53428031,0
+DES.US,D,20100401,000000,10.5957,10.6505,10.4763,10.5928,291479.34505341,0
+DES.US,D,20100405,000000,10.8038,10.8038,10.5698,10.7878,834537.01748525,0
+DES.US,D,20100406,000000,10.8535,10.9023,10.745,10.8665,346038.86348151,0
+DES.US,D,20100407,000000,10.8665,10.8993,10.7749,10.8495,207789.67278496,0
+DES.US,D,20100408,000000,10.7998,10.8735,10.753,10.8127,96878.505628354,0
+DES.US,D,20100409,000000,10.8495,10.8913,10.8038,10.8853,436946.28026142,0
+DES.US,D,20100412,000000,10.9083,10.9451,10.8436,10.9352,294334.29702301,0
+DES.US,D,20100413,000000,11.0725,11.0725,10.8177,10.972,135975.87742872,0
+DES.US,D,20100414,000000,11.0417,11.1621,11.0028,11.1621,149420.87291115,0
+DES.US,D,20100415,000000,11.1681,11.177,11.1173,11.1621,97814.753072289,0
+DES.US,D,20100416,000000,11.1532,11.1532,10.967,11.0228,65156.593842332,0
+DES.US,D,20100419,000000,10.975,11.0536,10.8765,11.0198,113431.60153088,0
+DES.US,D,20100420,000000,11.1015,11.1681,11.0437,11.1681,219090.94289683,0
+DES.US,D,20100421,000000,11.2238,11.2517,11.1243,11.2388,632228.20956522,0
+DES.US,D,20100422,000000,11.1661,11.3742,11.1193,11.3742,125338.61972075,0
+DES.US,D,20100423,000000,11.3732,11.4787,11.3463,11.4787,160031.00757085,0
+DES.US,D,20100426,000000,11.4797,11.5454,11.4458,11.4488,213437.29416886,0
+DES.US,D,20100427,000000,11.3742,11.4907,11.195,11.209,127335.67971918,0
+DES.US,D,20100428,000000,11.2677,11.2985,11.1015,11.209,89797.38091559,0
+DES.US,D,20100429,000000,11.3045,11.5125,11.2497,11.5125,82579.63640414,0
+DES.US,D,20100430,000000,11.5185,11.5673,11.1701,11.1701,150818.21217565,0
+DES.US,D,20100503,000000,11.2497,11.4548,11.2497,11.4548,58687.244551624,0
+DES.US,D,20100504,000000,11.3095,11.3095,11.0755,11.1283,394973.86534459,0
+DES.US,D,20100505,000000,11.0118,11.0925,10.9083,10.964,492501.3150167,0
+DES.US,D,20100506,000000,10.9252,11.1243,5.4417,10.6445,574534.47222611,0
+DES.US,D,20100507,000000,10.4325,10.5818,10.2931,10.3359,956258.22621287,0
+DES.US,D,20100510,000000,10.5798,11.1213,10.5131,10.8993,274312.46461414,0
+DES.US,D,20100511,000000,10.74,11.1083,10.74,10.964,161837.20167406,0
+DES.US,D,20100512,000000,11.0387,11.2567,10.99,11.2517,342845.37568723,0
+DES.US,D,20100513,000000,11.201,11.2796,11.1143,11.1631,297168.1532884,0
+DES.US,D,20100514,000000,11.1123,11.1123,10.8466,10.964,344384.35753713,0
+DES.US,D,20100517,000000,11.0228,11.1083,10.768,11.0058,128149.37116724,0
+DES.US,D,20100518,000000,11.1601,11.1601,10.7798,10.8018,120351.99706872,0
+DES.US,D,20100519,000000,10.7341,10.8535,10.533,10.6873,214484.04292056,0
+DES.US,D,20100520,000000,10.4553,10.4892,10.1199,10.1388,501063.15725346,0
+DES.US,D,20100521,000000,9.95264,10.3259,9.67789,10.2663,294204.70912572,0
+DES.US,D,20100524,000000,10.2633,10.2881,10.1119,10.1119,132042.03087245,0
+DES.US,D,20100525,000000,9.88395,10.0831,9.74658,10.0591,133458.45672646,0
+DES.US,D,20100526,000000,10.1438,10.2881,10.0731,10.1079,101915.35614754,0
+DES.US,D,20100527,000000,10.3399,10.538,10.2741,10.53,114347.75782796,0
+DES.US,D,20100528,000000,10.5131,10.5131,10.3528,10.3986,126407.468734,0
+DES.US,D,20100601,000000,10.2821,10.3836,10.1079,10.1079,88627.071610672,0
+DES.US,D,20100602,000000,10.1229,10.3528,10.0731,10.3528,49962.664025257,0
+DES.US,D,20100603,000000,10.3748,10.4523,10.3259,10.4175,167356.23971803,0
+DES.US,D,20100604,000000,10.32,10.32,9.89192,9.9178,146221.3577728,0
+DES.US,D,20100607,000000,9.97056,10.0064,9.77146,9.77446,198184.09546853,0
+DES.US,D,20100608,000000,9.77744,9.8292,9.59029,9.76848,239589.94004375,0
+DES.US,D,20100609,000000,9.84413,9.95762,9.74658,9.78341,112573.70955972,0
+DES.US,D,20100610,000000,9.92875,10.0861,9.89988,10.0861,43565.642863265,0
+DES.US,D,20100611,000000,10.0044,10.2125,9.95961,10.2105,98875.56562679,0
+DES.US,D,20100614,000000,10.3428,10.4145,10.2573,10.2741,303901.70116039,0
+DES.US,D,20100615,000000,10.3588,10.5101,10.314,10.5101,240059.06832306,0
+DES.US,D,20100616,000000,10.4813,10.5509,10.3896,10.4763,173066.14365722,0
+DES.US,D,20100617,000000,10.5131,10.54,10.3866,10.4863,348053.00095478,0
+DES.US,D,20100618,000000,10.544,10.5489,10.4454,10.4863,108642.87667548,0
+DES.US,D,20100621,000000,10.6226,10.6654,10.3628,10.4145,210943.98284284,0
+DES.US,D,20100622,000000,10.4404,10.5061,10.2333,10.2333,143913.8895553,0
+DES.US,D,20100623,000000,10.2314,10.2821,10.0671,10.1806,93546.388920702,0
+DES.US,D,20100624,000000,10.1179,10.2105,10.0393,10.0701,129273.47083437,0
+DES.US,D,20100625,000000,10.0671,10.2791,10.0393,10.2284,55867.452089044,0
+DES.US,D,20100628,000000,10.1936,10.2184,10.0751,10.1358,46152.378022206,0
+DES.US,D,20100629,000000,9.98546,9.98546,9.75554,9.81328,72403.470516738,0
+DES.US,D,20100630,000000,9.76848,9.92079,9.67889,9.67889,208518.98141617,0
+DES.US,D,20100701,000000,9.68088,9.75256,9.42385,9.655,348178.57062269,0
+DES.US,D,20100702,000000,9.68784,9.73563,9.48677,9.56342,144259.45728139,0
+DES.US,D,20100706,000000,9.655,9.75653,9.36512,9.40803,188655.86906754,0
+DES.US,D,20100707,000000,9.42903,9.72169,9.32839,9.72169,162116.46861549,0
+DES.US,D,20100708,000000,9.83418,9.87898,9.73264,9.87898,80208.881074005,0
+DES.US,D,20100709,000000,9.8949,10.0223,9.88395,10.0223,132451.8902685,0
+DES.US,D,20100712,000000,10.0064,10.0343,9.873,9.90486,195422.56733187,0
+DES.US,D,20100713,000000,10.0293,10.2234,10.0243,10.1966,158892.84410091,0
+DES.US,D,20100714,000000,10.1856,10.1995,10.0861,10.1587,73416.064318761,0
+DES.US,D,20100715,000000,10.1666,10.1666,9.95961,10.0423,67263.150591185,0
+DES.US,D,20100716,000000,10.0024,10.0024,9.69879,9.71473,100624.49996143,0
+DES.US,D,20100719,000000,9.70776,9.79536,9.61916,9.75953,157365.91693913,0
+DES.US,D,20100720,000000,9.63807,9.94965,9.63807,9.94965,157599.97880011,0
+DES.US,D,20100721,000000,10.0173,10.0173,9.71473,9.74359,67882.962471987,0
+DES.US,D,20100722,000000,9.90785,10.0801,9.90785,10.0781,58434.096101118,0
+DES.US,D,20100723,000000,10.0363,10.2821,10.0094,10.2821,55795.123960328,0
+DES.US,D,20100726,000000,10.3359,10.4673,10.2791,10.4673,109465.60913962,0
+DES.US,D,20100727,000000,10.547,10.5957,10.4743,10.4941,103366.94150858,0
+DES.US,D,20100728,000000,10.5061,10.528,10.3528,10.3568,80272.168186631,0
+DES.US,D,20100729,000000,10.4991,10.4991,10.2204,10.3778,87332.197195186,0
+DES.US,D,20100730,000000,10.309,10.4763,10.2603,10.3608,222036.30502732,0
+DES.US,D,20100802,000000,10.5539,10.5569,10.4355,10.525,497270.95328259,0
+DES.US,D,20100803,000000,10.5161,10.544,10.3718,10.4494,84485.281684338,0
+DES.US,D,20100804,000000,10.5061,10.547,10.4763,10.53,219441.53340964,0
+DES.US,D,20100805,000000,10.4892,10.5101,10.4056,10.4056,284131.00808734,0
+DES.US,D,20100806,000000,10.2633,10.3279,10.1229,10.32,218111.49948713,0
+DES.US,D,20100809,000000,10.3718,10.4623,10.311,10.4494,85512.94384651,0
+DES.US,D,20100810,000000,10.3508,10.3718,10.2363,10.3488,472177.11084752,0
+DES.US,D,20100811,000000,10.0591,10.098,9.8949,9.91083,161305.79083946,0
+DES.US,D,20100812,000000,9.72667,9.90884,9.72667,9.88197,77716.574305333,0
+DES.US,D,20100813,000000,9.8292,9.84215,9.75653,9.79536,166687.20452741,0
+DES.US,D,20100816,000000,9.70776,9.87898,9.68088,9.84712,147349.47566931,0
+DES.US,D,20100817,000000,9.93672,10.0641,9.87002,9.99544,89055.013038908,0
+DES.US,D,20100818,000000,9.96757,10.096,9.95264,10.0193,93698.077079537,0
+DES.US,D,20100819,000000,9.95563,9.99045,9.71871,9.72966,240779.33593819,0
+DES.US,D,20100820,000000,9.68984,9.74956,9.59527,9.72667,59824.403464215,0
+DES.US,D,20100823,000000,9.76351,9.76351,9.64704,9.64704,75292.577436004,0
+DES.US,D,20100824,000000,9.51464,9.67491,9.36701,9.60622,333692.85373263,0
+DES.US,D,20100825,000000,9.51165,9.76151,9.48178,9.72667,219261.71764518,0
+DES.US,D,20100826,000000,9.73264,9.82323,9.64306,9.66296,176743.82809096,0
+DES.US,D,20100827,000000,9.73763,9.90785,9.62613,9.89789,112291.42894626,0
+DES.US,D,20100830,000000,9.8531,9.86405,9.68984,9.68984,43395.872672251,0
+DES.US,D,20100831,000000,9.67192,9.7874,9.60522,9.69581,97988.541492676,0
+DES.US,D,20100901,000000,9.84413,10.0004,9.81029,10.0004,182036.84073269,0
+DES.US,D,20100902,000000,9.98052,10.098,9.97056,10.0781,176124.01621016,0
+DES.US,D,20100903,000000,10.1836,10.2543,10.1328,10.2333,265087.61453082,0
+DES.US,D,20100907,000000,10.2025,10.2025,10.0393,10.0453,110590.71336409,0
+DES.US,D,20100908,000000,10.0611,10.1726,10.0453,10.0781,252777.7688463,0
+DES.US,D,20100909,000000,10.2025,10.2333,10.0571,10.1308,71204.029048864,0
+DES.US,D,20100910,000000,10.1616,10.2254,10.1308,10.1646,59298.015416337,0
+DES.US,D,20100913,000000,10.2393,10.4136,10.2393,10.3956,45057.410518033,0
+DES.US,D,20100914,000000,10.3836,10.3866,10.3041,10.3259,60676.268091314,0
+DES.US,D,20100915,000000,10.3011,10.3718,10.2314,10.3558,63350.399739119,0
+DES.US,D,20100916,000000,10.3628,10.3628,10.1966,10.2473,55108.006737525,0
+DES.US,D,20100917,000000,10.2881,10.3359,10.1906,10.314,67533.376516527,0
+DES.US,D,20100920,000000,10.2603,10.4763,10.1508,10.4763,274804.69771234,0
+DES.US,D,20100921,000000,10.4623,10.4763,10.3628,10.3748,173016.9203474,0
+DES.US,D,20100922,000000,10.3339,10.3658,10.2204,10.2393,83091.960649211,0
+DES.US,D,20100923,000000,10.1746,10.32,10.096,10.1119,100506.96675227,0
+DES.US,D,20100924,000000,10.2393,10.4195,10.2393,10.4145,113846.48371366,0
+DES.US,D,20100927,000000,10.4265,10.4325,10.3428,10.3896,182303.04842865,0
+DES.US,D,20100928,000000,10.3778,10.4763,10.2663,10.4743,131701.48593307,0
+DES.US,D,20100929,000000,10.4494,10.4941,10.3986,10.4643,47093.648252857,0
+DES.US,D,20100930,000000,10.537,10.5788,10.4235,10.4773,88163.970675421,0
+DES.US,D,20101001,000000,10.5648,10.5648,10.4523,10.528,88354.836570643,0
+DES.US,D,20101004,000000,10.4693,10.54,10.3688,10.4315,141563.22537203,0
+DES.US,D,20101005,000000,10.4863,10.6763,10.3658,10.6475,581425.73560099,0
+DES.US,D,20101006,000000,10.6136,10.6823,10.6046,10.6445,387831.46263389,0
+DES.US,D,20101007,000000,10.7311,10.7311,10.5908,10.6325,104091.22735309,0
+DES.US,D,20101008,000000,10.6196,10.8018,10.6066,10.7729,226126.86252914,0
+DES.US,D,20101011,000000,10.758,10.8227,10.7231,10.7729,76610.556670384,0
+DES.US,D,20101012,000000,10.7241,10.8038,10.7062,10.7798,112975.53249703,0
+DES.US,D,20101013,000000,10.8147,10.985,10.758,10.9252,83154.243204494,0
+DES.US,D,20101014,000000,10.8665,10.967,10.8625,10.9302,71174.896885909,0
+DES.US,D,20101015,000000,11.0028,11.0028,10.8436,10.8943,70607.321986956,0
+DES.US,D,20101018,000000,10.9083,11.0118,10.9083,11.0088,56119.595982207,0
+DES.US,D,20101019,000000,10.8853,11.0148,10.7749,10.8247,144623.10703965,0
+DES.US,D,20101020,000000,10.9282,11.0288,10.9232,10.969,114477.34572523,0
+DES.US,D,20101021,000000,11.0288,11.0516,10.8127,10.9123,61676.807205218,0
+DES.US,D,20101022,000000,10.9401,10.961,10.8755,10.9302,70761.019260478,0
+DES.US,D,20101025,000000,11.0198,11.0925,10.972,10.972,62902.367164017,0
+DES.US,D,20101026,000000,10.9083,11.0148,10.8943,10.9431,133186.22168644,0
+DES.US,D,20101027,000000,10.9103,10.9352,10.7878,10.8943,98125.161291361,0
+DES.US,D,20101028,000000,10.9302,10.975,10.7938,10.8645,133483.57066005,0
+DES.US,D,20101029,000000,10.8048,10.9163,10.8048,10.9003,120394.18847715,0
+DES.US,D,20101101,000000,10.9471,10.9551,10.753,10.8525,59372.35265974,0
+DES.US,D,20101102,000000,10.969,11.0536,10.9203,11.0486,91784.395340593,0
+DES.US,D,20101103,000000,11.0895,11.0895,10.967,11.0705,145829.58040893,0
+DES.US,D,20101104,000000,11.2178,11.3851,11.201,11.3822,363033.96461508,0
+DES.US,D,20101105,000000,11.5315,11.5315,11.3612,11.416,84722.357217351,0
+DES.US,D,20101108,000000,11.3782,11.426,11.3125,11.404,92090.785330293,0
+DES.US,D,20101109,000000,11.3802,11.424,11.184,11.2308,86986.629469099,0
+DES.US,D,20101110,000000,11.209,11.3403,11.201,11.3403,70446.592812032,0
+DES.US,D,20101111,000000,11.2288,11.3313,11.2119,11.2955,150552.00447968,0
+DES.US,D,20101112,000000,11.2119,11.2438,11.1253,11.1552,124167.30585849,0
+DES.US,D,20101115,000000,11.1572,11.2587,11.1532,11.1532,121956.27514594,0
+DES.US,D,20101116,000000,11.0536,11.0626,10.8645,10.9401,213798.93481244,0
+DES.US,D,20101117,000000,10.978,10.978,10.9023,10.9252,80857.825117762,0
+DES.US,D,20101118,000000,11.0417,11.1373,11.0417,11.0835,73306.567568344,0
+DES.US,D,20101119,000000,11.1053,11.1243,11.0148,11.1243,94576.060197561,0
+DES.US,D,20101122,000000,11.0536,11.1343,10.98,11.1343,130131.36280553,0
+DES.US,D,20101123,000000,10.975,11.0357,10.9521,11.0058,140846.97598627,0
+DES.US,D,20101124,000000,11.0725,11.209,11.0725,11.201,118759.77367963,0
+DES.US,D,20101126,000000,11.1472,11.2198,11.1472,11.19,45609.917056836,0
+DES.US,D,20101129,000000,11.1552,11.203,11.0228,11.181,205093.44087559,0
+DES.US,D,20101130,000000,11.0755,11.1502,11.0486,11.1034,100624.49996143,0
+DES.US,D,20101201,000000,11.2468,11.3175,11.2468,11.2995,92972.78667769,0
+DES.US,D,20101202,000000,11.3175,11.401,11.3125,11.401,48797.377507055,0
+DES.US,D,20101203,000000,11.3742,11.4408,11.3065,11.4319,102017.82099656,0
+DES.US,D,20101206,000000,11.393,11.5006,11.393,11.4807,60334.718594599,0
+DES.US,D,20101207,000000,11.617,11.8082,11.5215,11.5593,420293.73318191,0
+DES.US,D,20101208,000000,11.622,11.622,11.5593,11.5732,106409.74570137,0
+DES.US,D,20101209,000000,11.622,11.632,11.5693,11.611,196356.80566111,0
+DES.US,D,20101210,000000,11.635,11.7455,11.6071,11.7385,143681.83680901,0
+DES.US,D,20101213,000000,11.85,11.85,11.7047,11.7047,131389.06859931,0
+DES.US,D,20101214,000000,11.7305,11.7743,11.6579,11.6837,167430.57696143,0
+DES.US,D,20101215,000000,11.6897,11.7743,11.633,11.642,98374.291512494,0
+DES.US,D,20101216,000000,11.6618,11.7714,11.633,11.7147,90976.731236598,0
+DES.US,D,20101217,000000,11.6837,11.7485,11.644,11.7485,137584.1737353,0
+DES.US,D,20101220,000000,11.7365,11.8092,11.7275,11.7365,203003.96160158,0
+DES.US,D,20101221,000000,11.7684,11.858,11.7684,11.84,171235.84017776,0
+DES.US,D,20101222,000000,11.7674,11.8092,11.7097,11.7813,115664.73250499,0
+DES.US,D,20101223,000000,11.8182,11.8182,11.7405,11.7584,141708.8861868,0
+DES.US,D,20101227,000000,11.7275,11.83,11.6817,11.8202,77683.423913005,0
+DES.US,D,20101228,000000,11.8271,11.8271,11.7674,11.7873,87654.660102378,0
+DES.US,D,20101229,000000,11.855,11.855,11.8072,11.8132,100865.59372382,0
+DES.US,D,20101230,000000,11.8202,11.837,11.7773,11.7773,158215.77245154,0
+DES.US,D,20101231,000000,11.7554,11.8092,11.6937,11.7215,69326.511374278,0
+DES.US,D,20110103,000000,11.7644,11.9495,11.7644,11.9197,126854.49675176,0
+DES.US,D,20110104,000000,11.9724,11.9724,11.644,11.7275,598821.65511453,0
+DES.US,D,20110105,000000,11.7017,11.8271,11.6997,11.8271,140994.64591573,0
+DES.US,D,20110106,000000,11.8052,11.8152,11.7205,11.7535,130633.64147717,0
+DES.US,D,20110107,000000,11.7982,11.8152,11.5782,11.6728,122746.8617751,0
+DES.US,D,20110110,000000,11.6042,11.7067,11.5285,11.6897,101964.57945737,0
+DES.US,D,20110111,000000,11.7455,11.7535,11.6668,11.7067,112670.14706467,0
+DES.US,D,20110112,000000,11.8002,11.8082,11.7535,11.7982,185507.58635371,0
+DES.US,D,20110113,000000,11.8092,11.8202,11.7435,11.7584,123677.08187497,0
+DES.US,D,20110114,000000,11.8082,11.9087,11.7773,11.8928,192137.66481934,0
+DES.US,D,20110118,000000,11.9067,11.9067,11.7952,11.9007,97385.807086709,0
+DES.US,D,20110119,000000,11.843,11.8978,11.614,11.629,101494.44662072,0
+DES.US,D,20110120,000000,11.624,11.6599,11.5563,11.5673,89689.893279859,0
+DES.US,D,20110121,000000,11.6549,11.6549,11.5095,11.5225,144044.48200993,0
+DES.US,D,20110124,000000,11.5255,11.644,11.5215,11.6071,89629.619839263,0
+DES.US,D,20110125,000000,11.5732,11.6837,11.5693,11.6837,110789.61571806,0
+DES.US,D,20110126,000000,11.6997,11.83,11.6638,11.8002,61212.701712624,0
+DES.US,D,20110127,000000,11.8122,11.8709,11.8032,11.86,136005.00959167,0
+DES.US,D,20110128,000000,11.86,11.86,11.5513,11.5613,75638.145162092,0
+DES.US,D,20110131,000000,11.5942,11.6529,11.5215,11.5852,69819.749029827,0
+DES.US,D,20110201,000000,11.6579,11.8232,11.637,11.8002,157002.26718086,0
+DES.US,D,20110202,000000,11.7674,12.0082,11.7275,11.7554,119268.07969533,0
+DES.US,D,20110203,000000,11.7684,11.7952,11.6519,11.7674,102613.52350113,0
+DES.US,D,20110204,000000,11.7614,11.7684,11.6798,11.7435,100964.04034346,0
+DES.US,D,20110207,000000,11.7455,11.8908,11.7435,11.8629,121623.76666531,0
+DES.US,D,20110208,000000,11.9037,11.9037,11.8032,11.9037,63882.815131056,0
+DES.US,D,20110209,000000,11.8679,11.9147,11.835,11.8679,128810.36989912,0
+DES.US,D,20110210,000000,11.8122,11.8908,11.8082,11.8739,94946.741857231,0
+DES.US,D,20110211,000000,11.835,12.0122,11.835,12.0122,71544.573988235,0
+DES.US,D,20110214,000000,11.9973,12.0292,11.9724,12.0162,132975.26464435,0
+DES.US,D,20110215,000000,12.0033,12.0212,11.9347,11.9575,79321.85693989,0
+DES.US,D,20110216,000000,11.9834,12.0422,11.9675,12.0192,122874.44055769,0
+DES.US,D,20110218,000000,12.1924,12.1924,12.074,12.1138,86151.842316835,0
+DES.US,D,20110222,000000,11.9973,12.0441,11.843,11.858,191353.10553424,0
+DES.US,D,20110223,000000,11.8789,11.9147,11.6698,11.6967,119820.58623413,0
+DES.US,D,20110224,000000,11.7176,11.7535,11.5693,11.6997,223147.34544899,0
+DES.US,D,20110225,000000,11.7813,11.9087,11.7455,11.9087,90153.998772454,0
+DES.US,D,20110228,000000,12.0053,12.0252,11.8868,11.9685,61244.847547609,0
+DES.US,D,20110301,000000,12.0082,12.0082,11.7515,11.7704,62214.245383872,0
+DES.US,D,20110302,000000,11.7763,11.7942,11.6927,11.7654,180949.90968726,0
+DES.US,D,20110303,000000,11.9307,11.9963,11.847,11.9675,82996.5277016,0
+DES.US,D,20110304,000000,11.9973,11.9973,11.7813,11.8838,96252.666403492,0
+DES.US,D,20110307,000000,11.9376,11.9415,11.6499,11.7205,63337.340493656,0
+DES.US,D,20110308,000000,11.7305,11.9655,11.6768,11.9067,77687.442142378,0
+DES.US,D,20110309,000000,11.9317,11.9545,11.8709,11.9197,63988.2936521,0
+DES.US,D,20110310,000000,11.7883,11.7883,11.614,11.6589,120356.0152981,0
+DES.US,D,20110311,000000,11.5454,11.6927,11.4667,11.6599,265733.54490255,0
+DES.US,D,20110314,000000,11.4697,11.624,11.4697,11.5842,119371.54910169,0
+DES.US,D,20110315,000000,11.2149,11.5643,11.1532,11.4667,159923.51993512,0
+DES.US,D,20110316,000000,11.426,11.4807,11.3155,11.3373,135349.03364652,0
+DES.US,D,20110317,000000,11.4946,11.5384,11.3185,11.417,53000.445431329,0
+DES.US,D,20110318,000000,11.5125,11.5732,11.4867,11.5533,52991.40441524,0
+DES.US,D,20110321,000000,11.6897,11.7654,11.6827,11.7654,58475.282952192,0
+DES.US,D,20110322,000000,11.7773,11.8142,11.7027,11.7185,87955.022748018,0
+DES.US,D,20110323,000000,11.7185,11.7375,11.619,11.7077,70114.084331407,0
+DES.US,D,20110324,000000,11.7833,11.7942,11.6847,11.7704,137796.13533474,0
+DES.US,D,20110325,000000,11.8142,11.9515,11.7733,11.847,236795.26151475,0
+DES.US,D,20110328,000000,11.8669,11.9117,11.8222,11.8222,70044.769874721,0
+DES.US,D,20110329,000000,11.854,11.9227,11.7733,11.8878,47899.303242165,0
+DES.US,D,20110330,000000,11.9337,12.0441,11.9337,12.0441,78160.588651061,0
+DES.US,D,20110331,000000,12.0232,12.1049,12.0232,12.1049,49811.980423765,0
+DES.US,D,20110401,000000,12.1467,12.2064,12.1049,12.1377,121927.14298298,0
+DES.US,D,20110404,000000,12.2114,12.2233,12.1715,12.2233,50532.248038896,0
+DES.US,D,20110405,000000,12.1645,12.283,12.1645,12.2193,76472.932314354,0
+DES.US,D,20110406,000000,12.278,12.3249,12.2582,12.3219,48719.02203428,0
+DES.US,D,20110407,000000,12.3199,12.3328,12.2164,12.2432,40624.298962148,0
+DES.US,D,20110408,000000,12.2701,12.288,12.063,12.078,39974.350361048,0
+DES.US,D,20110411,000000,12.0989,12.1227,11.9963,12.0122,45414.028374896,0
+DES.US,D,20110412,000000,11.9545,11.9774,11.9117,11.9257,41192.878418443,0
+DES.US,D,20110413,000000,11.9515,11.9575,11.7912,11.834,101222.21158068,0
+DES.US,D,20110414,000000,11.7803,11.9337,11.7315,11.9307,49325.77466962,0
+DES.US,D,20110415,000000,11.9197,12.0342,11.9087,12.0192,139452.65039381,0
+DES.US,D,20110418,000000,11.9307,11.9307,11.8252,11.8878,69023.135056608,0
+DES.US,D,20110419,000000,11.9754,11.9754,11.847,11.857,55420.424071285,0
+DES.US,D,20110420,000000,12.0142,12.0312,11.9804,12.0122,67607.71375993,0
+DES.US,D,20110421,000000,12.058,12.072,12.0063,12.072,62819.993461869,0
+DES.US,D,20110425,000000,12.0292,12.072,12.0122,12.058,69969.428073976,0
+DES.US,D,20110426,000000,12.0809,12.2462,12.0809,12.2114,71560.646905727,0
+DES.US,D,20110427,000000,12.2114,12.2641,12.1855,12.2542,40201.380320628,0
+DES.US,D,20110428,000000,12.3367,12.3367,12.2582,12.3367,85484.816240898,0
+DES.US,D,20110429,000000,12.287,12.3597,12.281,12.3239,61583.383372294,0
+DES.US,D,20110502,000000,12.3269,12.3905,12.2262,12.2262,57359.219743811,0
+DES.US,D,20110503,000000,12.1984,12.273,12.0919,12.1695,36043.517476802,0
+DES.US,D,20110504,000000,12.1855,12.1855,12.0272,12.0501,88452.278632941,0
+DES.US,D,20110505,000000,11.9834,12.1377,11.9395,11.9695,94239.533487564,0
+DES.US,D,20110506,000000,12.1277,12.1347,11.9675,11.9914,50106.315725346,0
+DES.US,D,20110509,000000,11.9655,12.078,11.9435,12.078,34565.813624841,0
+DES.US,D,20110510,000000,12.1576,12.2701,12.1507,12.2671,91628.688952385,0
+DES.US,D,20110511,000000,12.2472,12.2582,12.071,12.1307,97130.649521517,0
+DES.US,D,20110512,000000,12.0432,12.2262,12.0232,12.1755,47868.161964524,0
+DES.US,D,20110513,000000,12.1954,12.1984,11.9973,12.0432,48372.449750849,0
+DES.US,D,20110516,000000,11.9117,12.055,11.9057,11.9057,127095.59051415,0
+DES.US,D,20110517,000000,11.8042,11.9287,11.8042,11.9087,82860.912460258,0
+DES.US,D,20110518,000000,11.9307,12.0172,11.8898,12.0142,60363.850757554,0
+DES.US,D,20110519,000000,12.0859,12.0989,11.9675,12.0402,55471.656495792,0
+DES.US,D,20110520,000000,12.0272,12.0402,11.9257,11.9625,142005.23060307,0
+DES.US,D,20110523,000000,11.8132,11.852,11.7704,11.8042,104673.87061219,0
+DES.US,D,20110524,000000,11.7912,11.8252,11.7137,11.7215,80635.817944897,0
+DES.US,D,20110525,000000,11.7415,11.845,11.6847,11.8022,56784.612943456,0
+DES.US,D,20110526,000000,11.8072,11.9395,11.7475,11.9395,72099.089641724,0
+DES.US,D,20110527,000000,11.9317,12.0272,11.9317,11.9754,62679.35543381,0
+DES.US,D,20110531,000000,12.0969,12.1576,12.0402,12.1576,42374.237854138,0
+DES.US,D,20110601,000000,12.1556,12.1556,11.839,11.839,66282.702624147,0
+DES.US,D,20110602,000000,11.862,11.8789,11.7137,11.7515,158701.97820569,0
+DES.US,D,20110603,000000,11.63,11.7185,11.5732,11.632,75010.296822543,0
+DES.US,D,20110606,000000,11.617,11.64,11.4717,11.5513,203663.95577612,0
+DES.US,D,20110607,000000,11.6051,11.6569,11.5673,11.5822,35580.416541551,0
+DES.US,D,20110608,000000,11.5673,11.6081,11.5205,11.5285,119040.0451784,0
+DES.US,D,20110609,000000,11.5643,11.621,11.5285,11.5613,45788.728263939,0
+DES.US,D,20110610,000000,11.4996,11.4996,11.3363,11.3612,591704.36633741,0
+DES.US,D,20110613,000000,11.404,11.4398,11.3383,11.3682,549892.6805955,0
+DES.US,D,20110614,000000,11.5225,11.6032,11.4996,11.5593,113461.73825119,0
+DES.US,D,20110615,000000,11.5095,11.5155,11.3622,11.409,100516.00776836,0
+DES.US,D,20110616,000000,11.4369,11.5484,11.3692,11.4817,143127.32115551,0
+DES.US,D,20110617,000000,11.612,11.632,11.5125,11.5345,113807.30597727,0
+DES.US,D,20110620,000000,11.5345,11.6708,11.5095,11.63,413700.82333798,0
+DES.US,D,20110621,000000,11.7097,11.8202,11.6897,11.8172,624888.91361523,0
+DES.US,D,20110622,000000,11.8002,11.85,11.7185,11.7185,140940.3998192,0
+DES.US,D,20110623,000000,11.5513,11.6917,11.4837,11.6768,84004.098716908,0
+DES.US,D,20110624,000000,11.6947,11.7544,11.618,11.6519,56355.666957877,0
+DES.US,D,20110627,000000,11.641,11.7674,11.637,11.7674,67072.284695962,0
+DES.US,D,20110628,000000,11.8142,11.846,11.7803,11.846,119280.13438345,0
+DES.US,D,20110629,000000,11.9307,11.9307,11.8252,11.8918,82673.060237064,0
+DES.US,D,20110630,000000,11.9445,11.9874,11.8997,11.9645,216006.95185297,0
+DES.US,D,20110701,000000,11.9934,12.1477,11.9645,12.1138,128111.1979882,0
+DES.US,D,20110705,000000,12.1566,12.1606,12.075,12.1477,56348.635056474,0
+DES.US,D,20110706,000000,12.1337,12.2272,12.1158,12.1924,84617.88325365,0
+DES.US,D,20110707,000000,12.3597,12.4214,12.286,12.4025,97358.68403844,0
+DES.US,D,20110708,000000,12.28,12.3397,12.2183,12.3209,54669.015178513,0
+DES.US,D,20110711,000000,12.2203,12.2203,12.1019,12.1019,54792.575731737,0
+DES.US,D,20110712,000000,12.1068,12.2452,12.1019,12.1447,152898.65043358,0
+DES.US,D,20110713,000000,12.1944,12.28,12.1337,12.1337,62762.733693301,0
+DES.US,D,20110714,000000,12.2074,12.2074,11.9963,12.0252,53742.813308011,0
+DES.US,D,20110715,000000,12.058,12.072,12.0112,12.0471,61964.110605396,0
+DES.US,D,20110718,000000,12.0252,12.0252,11.83,11.9047,137175.31889659,0
+DES.US,D,20110719,000000,11.9794,12.0969,11.9505,12.078,314730.82932092,0
+DES.US,D,20110720,000000,12.0919,12.1019,12.0252,12.0829,56861.963858889,0
+DES.US,D,20110721,000000,12.1606,12.2342,12.1337,12.2154,110642.95034595,0
+DES.US,D,20110722,000000,12.1795,12.1795,12.0889,12.1546,77599.041096169,0
+DES.US,D,20110725,000000,12.1068,12.1387,11.9475,12.0272,86282.434771461,0
+DES.US,D,20110726,000000,12.0162,12.0292,11.6937,11.9347,84700.256955798,0
+DES.US,D,20110727,000000,11.8739,11.8739,11.643,11.6569,79849.249545111,0
+DES.US,D,20110728,000000,11.6599,11.7654,11.621,11.632,57175.385749991,0
+DES.US,D,20110729,000000,11.5513,11.6808,11.4428,11.633,217820.17785758,0
+DES.US,D,20110801,000000,11.7205,11.7654,11.5255,11.615,96822.250417131,0
+DES.US,D,20110802,000000,11.5513,11.6529,11.3165,11.3165,127136.77736522,0
+DES.US,D,20110803,000000,11.3035,11.398,11.0626,11.3712,303786.17706591,0
+DES.US,D,20110804,000000,11.2746,11.2746,10.8705,10.8705,429788.80919057,0
+DES.US,D,20110805,000000,10.962,11.0138,10.5111,10.7341,523980.12392566,0
+DES.US,D,20110808,000000,10.4175,10.6425,9.90884,9.90884,868333.34018515,0
+DES.US,D,20110809,000000,10.1368,10.5011,9.66595,10.5011,462175.73793784,0
+DES.US,D,20110810,000000,10.2663,10.4056,9.96359,9.96359,183219.20472572,0
+DES.US,D,20110811,000000,10.0124,10.5928,10.0124,10.4474,347654.1916895,0
+DES.US,D,20110812,000000,10.5778,10.6066,10.3678,10.4086,224951.53043751,0
+DES.US,D,20110815,000000,10.6236,10.6893,10.5618,10.6723,74937.968693826,0
+DES.US,D,20110816,000000,10.7371,10.7371,10.4951,10.5878,118790.91495726,0
+DES.US,D,20110817,000000,10.6654,10.748,10.5618,10.6365,152850.43168109,0
+DES.US,D,20110818,000000,10.3548,10.3748,10.093,10.1578,152506.8730697,0
+DES.US,D,20110819,000000,9.99644,10.2801,9.90685,10.0084,111451.61900729,0
+DES.US,D,20110822,000000,10.2095,10.2095,9.93174,10.0054,147337.42098119,0
+DES.US,D,20110823,000000,10.0591,10.3976,10.0283,10.3836,119588.53348784,0
+DES.US,D,20110824,000000,10.5878,10.5878,10.3956,10.5509,67925.153880405,0
+DES.US,D,20110825,000000,10.6693,10.756,10.2911,10.3349,68241.589443538,0
+DES.US,D,20110826,000000,10.2683,10.4833,10.1239,10.4563,46512.009551099,0
+DES.US,D,20110829,000000,10.5928,10.9461,10.5928,10.9461,110551.53562771,0
+DES.US,D,20110830,000000,10.8853,10.9968,10.74,10.9461,131726.59986666,0
+DES.US,D,20110831,000000,11.0068,11.0546,10.8765,10.9411,224642.12677578,0
+DES.US,D,20110901,000000,10.9501,11.0028,10.6395,10.6664,56484.250297816,0
+DES.US,D,20110902,000000,10.4553,10.53,10.2981,10.317,41005.026195251,0
+DES.US,D,20110906,000000,10.0343,10.309,10.0343,10.309,135183.28168487,0
+DES.US,D,20110907,000000,10.4573,10.6733,10.4305,10.6733,68808.159785146,0
+DES.US,D,20110908,000000,10.6007,10.7013,10.4245,10.4743,82555.527027901,0
+DES.US,D,20110909,000000,10.3708,10.4245,10.1308,10.2125,128299.05021139,0
+DES.US,D,20110912,000000,10.1418,10.2861,10.0661,10.2741,86473.300666684,0
+DES.US,D,20110913,000000,10.3836,10.4374,10.3051,10.4145,106579.51589239,0
+DES.US,D,20110914,000000,10.5041,10.6813,10.3926,10.5778,183247.33233134,0
+DES.US,D,20110915,000000,10.7062,10.7062,10.5479,10.6963,186299.17754021,0
+DES.US,D,20110916,000000,10.7798,10.8396,10.6435,10.7391,106086.27823684,0
+DES.US,D,20110919,000000,10.6027,10.6027,10.4653,10.541,79530.804867292,0
+DES.US,D,20110920,000000,10.5698,10.6783,10.4533,10.4533,43198.979432969,0
+DES.US,D,20110921,000000,10.4175,10.4912,10.0443,10.0443,128759.13747461,0
+DES.US,D,20110922,000000,9.72866,9.98151,9.70776,9.87898,120401.22037854,0
+DES.US,D,20110923,000000,9.84015,10.0024,9.77645,9.95364,132649.78806513,0
+DES.US,D,20110926,000000,10.0273,10.1099,9.89889,10.1099,100032.81568625,0
+DES.US,D,20110927,000000,10.3986,10.5559,10.3289,10.3468,138930.2805753,0
+DES.US,D,20110928,000000,10.3628,10.3628,10.0403,10.0403,132622.66501686,0
+DES.US,D,20110929,000000,10.2254,10.3498,10.0273,10.0453,47742.592296613,0
+DES.US,D,20110930,000000,9.95662,10.2533,9.95662,10.0014,110185.87675475,0
+DES.US,D,20111003,000000,9.94767,10.1179,9.54252,9.55445,350998.36308527,0
+DES.US,D,20111004,000000,9.47083,10.09,9.42585,10.09,284818.12531014,0
+DES.US,D,20111005,000000,10.1706,10.2373,10.0223,10.1886,101977.63870283,0
+DES.US,D,20111006,000000,10.1716,10.4155,10.1258,10.4155,149702.14896727,0
+DES.US,D,20111007,000000,10.3349,10.4335,10.0771,10.088,57647.527701331,0
+DES.US,D,20111010,000000,10.2673,10.4991,10.2643,10.4991,144413.15455491,0
+DES.US,D,20111011,000000,10.4663,10.5559,10.4663,10.543,69876.00424105,0
+DES.US,D,20111012,000000,10.6096,10.8247,10.6096,10.749,98909.720576461,0
+DES.US,D,20111013,000000,10.752,10.752,10.526,10.6674,30567.675398596,0
+DES.US,D,20111014,000000,10.768,10.8456,10.6733,10.8108,46425.617619577,0
+DES.US,D,20111017,000000,10.752,10.7798,10.5131,10.5131,28920.20135562,0
+DES.US,D,20111018,000000,10.5499,10.9023,10.5499,10.8515,67205.890822619,0
+DES.US,D,20111019,000000,10.8286,10.8883,10.6594,10.6943,238644.65158372,0
+DES.US,D,20111020,000000,10.7082,10.7301,10.4783,10.7271,129279.49817843,0
+DES.US,D,20111021,000000,10.8366,10.975,10.7878,10.965,118989.81731124,0
+DES.US,D,20111024,000000,10.9958,11.2617,10.972,11.2358,108409.81937184,0
+DES.US,D,20111025,000000,10.984,11.0845,10.9362,10.9461,154091.06000005,0
+DES.US,D,20111026,000000,11.0665,11.1472,10.8406,11.0795,85393.40152266,0
+DES.US,D,20111027,000000,11.4618,11.7147,11.2855,11.6042,206292.88234347,0
+DES.US,D,20111028,000000,11.5643,11.6599,11.5065,11.5543,105162.08548102,0
+DES.US,D,20111031,000000,11.3165,11.4857,11.3165,11.3652,134978.35198684,0
+DES.US,D,20111101,000000,10.9183,11.1392,10.7918,10.8595,158028.9247857,0
+DES.US,D,20111102,000000,11.0735,11.177,10.969,11.1412,67323.424031782,0
+DES.US,D,20111103,000000,11.2617,11.412,11.0735,11.393,76483.982445131,0
+DES.US,D,20111104,000000,11.2298,11.3562,11.184,11.3343,113339.1822553,0
+DES.US,D,20111107,000000,11.3254,11.3543,11.1113,11.3195,218588.66422519,0
+DES.US,D,20111108,000000,11.4528,11.5145,11.2178,11.5015,67195.845249186,0
+DES.US,D,20111109,000000,11.2537,11.2537,10.965,10.972,346715.93513088,0
+DES.US,D,20111110,000000,11.1233,11.1233,10.975,11.0457,75104.725212811,0
+DES.US,D,20111111,000000,11.1572,11.3085,11.1572,11.3085,52113.421297215,0
+DES.US,D,20111114,000000,11.2736,11.2776,11.0437,11.1083,37328.346318854,0
+DES.US,D,20111115,000000,11.0685,11.3283,10.9929,11.2617,107666.44693781,0
+DES.US,D,20111116,000000,11.185,11.3612,11.1133,11.1333,197396.5225114,0
+DES.US,D,20111117,000000,11.1093,11.2228,10.9521,11.0486,187339.89894785,0
+DES.US,D,20111118,000000,11.0636,11.1093,10.985,11.0985,85453.674963257,0
+DES.US,D,20111121,000000,10.8685,10.8973,10.762,10.8286,125246.20044517,0
+DES.US,D,20111122,000000,10.741,10.8535,10.6843,10.7013,284097.85769501,0
+DES.US,D,20111123,000000,10.6425,10.6425,10.3996,10.4026,211049.46136389,0
+DES.US,D,20111125,000000,10.3806,10.5021,10.314,10.32,74090.122296101,0
+DES.US,D,20111128,000000,10.746,10.746,10.5608,10.5908,122188.32789224,0
+DES.US,D,20111129,000000,10.6923,10.7171,10.5838,10.6575,82573.60906008,0
+DES.US,D,20111130,000000,11.0357,11.2766,10.985,11.2766,217269.68043346,0
+DES.US,D,20111201,000000,11.2378,11.2915,11.1392,11.1392,84719.343545322,0
+DES.US,D,20111202,000000,11.2647,11.3303,11.193,11.206,56033.204050684,0
+DES.US,D,20111205,000000,11.3722,11.4349,11.2855,11.3722,86657.134660504,0
+DES.US,D,20111206,000000,11.3871,11.4568,11.2935,11.3871,206469.68443589,0
+DES.US,D,20111207,000000,11.3403,11.4398,11.1671,11.413,112052.34429857,0
+DES.US,D,20111208,000000,11.2507,11.2776,11.0387,11.0387,125868.02144066,0
+DES.US,D,20111209,000000,11.0805,11.407,11.0805,11.3453,75541.707657136,0
+DES.US,D,20111212,000000,11.2228,11.2228,11.0935,11.2109,87027.816320173,0
+DES.US,D,20111213,000000,11.3363,11.3722,11.0098,11.0297,161613.18538651,0
+DES.US,D,20111214,000000,10.985,11.0735,10.9362,10.967,106241.98462504,0
+DES.US,D,20111215,000000,11.1572,11.1572,11.0407,11.1133,75730.564437672,0
+DES.US,D,20111216,000000,11.2487,11.3343,11.1143,11.186,135558.98613126,0
+DES.US,D,20111219,000000,11.2408,11.3612,10.978,10.981,115699.892012,0
+DES.US,D,20111220,000000,11.2228,11.406,11.2228,11.3861,130134.37647757,0
+DES.US,D,20111221,000000,11.3652,11.5245,11.3224,11.4877,150682.59693431,0
+DES.US,D,20111222,000000,11.5593,11.634,11.5365,11.5365,81322.9351677,0
+DES.US,D,20111223,000000,11.5852,11.626,11.5703,11.6081,95724.269240928,0
+DES.US,D,20111227,000000,11.5484,11.6917,11.5335,11.644,92947.672744108,0
+DES.US,D,20111228,000000,11.6658,11.7215,11.41,11.41,95512.307641496,0
+DES.US,D,20111229,000000,11.4946,11.5882,11.4398,11.5832,212279.03955206,0
+DES.US,D,20111230,000000,11.5235,11.6032,11.4887,11.4887,324134.49061134,0
+DES.US,D,20120103,000000,11.7455,11.7992,11.642,11.6957,200324.80716706,0
+DES.US,D,20120104,000000,11.6479,11.6827,11.5703,11.644,165602.28259666,0
+DES.US,D,20120105,000000,11.5424,11.7664,11.4687,11.7047,394228.48379589,0
+DES.US,D,20120106,000000,11.7375,11.7614,11.6042,11.6808,197066.02314546,0
+DES.US,D,20120109,000000,11.6997,11.7215,11.622,11.6917,234480.76139584,0
+DES.US,D,20120110,000000,11.8997,12.0112,11.8092,11.8132,238448.76290178,0
+DES.US,D,20120111,000000,11.7962,11.9057,11.7525,11.8878,212089.17821418,0
+DES.US,D,20120112,000000,11.9415,11.9475,11.8092,11.9386,164777.54101784,0
+DES.US,D,20120113,000000,11.7773,11.8769,11.7714,11.855,110504.32143257,0
+DES.US,D,20120117,000000,11.9595,11.9685,11.855,11.8938,179609.83019133,0
+DES.US,D,20120118,000000,11.8819,12.067,11.858,12.067,109753.91709714,0
+DES.US,D,20120119,000000,12.1207,12.1337,12.0451,12.1207,152967.96489026,0
+DES.US,D,20120120,000000,12.0919,12.2044,12.0889,12.2044,100122.2212898,0
+DES.US,D,20120123,000000,12.2641,12.2641,12.1098,12.1745,117903.89082315,0
+DES.US,D,20120124,000000,12.1237,12.2362,12.062,12.2233,141593.36209232,0
+DES.US,D,20120125,000000,12.2183,12.3318,12.1735,12.3109,331976.06523296,0
+DES.US,D,20120126,000000,12.3756,12.3756,12.2422,12.278,88056.483039689,0
+DES.US,D,20120127,000000,12.2452,12.3367,12.2452,12.3298,208097.06733199,0
+DES.US,D,20120130,000000,12.2392,12.3059,12.1735,12.2492,257661.92664932,0
+DES.US,D,20120131,000000,12.3209,12.3517,12.1586,12.2164,147657.87477369,0
+DES.US,D,20120201,000000,12.3387,12.4881,12.292,12.4682,248083.47238116,0
+DES.US,D,20120202,000000,12.512,12.5597,12.4652,12.502,214332.35476172,0
+DES.US,D,20120203,000000,12.6642,12.7837,12.6394,12.7579,263968.53765041,0
+DES.US,D,20120206,000000,12.7081,12.727,12.6324,12.6842,254616.10878449,0
+DES.US,D,20120207,000000,12.6294,12.727,12.6235,12.6623,118065.62455543,0
+DES.US,D,20120208,000000,12.6792,12.722,12.5797,12.6613,92748.770390139,0
+DES.US,D,20120209,000000,12.6702,12.6922,12.5509,12.6046,125335.60604872,0
+DES.US,D,20120210,000000,12.4861,12.5149,12.3836,12.4194,144565.84727109,0
+DES.US,D,20120213,000000,12.5627,12.6046,12.4901,12.5817,111489.79218633,0
+DES.US,D,20120214,000000,12.5269,12.5459,12.4045,12.4901,94356.062139383,0
+DES.US,D,20120215,000000,12.5597,12.5896,12.3617,12.3756,401916.36114399,0
+DES.US,D,20120216,000000,12.4005,12.6474,12.4005,12.6235,192073.37314937,0
+DES.US,D,20120217,000000,12.7041,12.7141,12.6235,12.6623,201006.90160314,0
+DES.US,D,20120221,000000,12.6524,12.7449,12.5439,12.6075,100848.51624899,0
+DES.US,D,20120222,000000,12.5946,12.5996,12.4652,12.4772,130630.62780514,0
+DES.US,D,20120223,000000,12.4502,12.6235,12.4452,12.6205,319275.44674191,0
+DES.US,D,20120224,000000,12.6205,12.6205,12.5269,12.5409,176336.98236693,0
+DES.US,D,20120227,000000,12.4592,12.5717,12.3597,12.5439,202749.80859373,0
+DES.US,D,20120228,000000,12.5527,12.5867,12.4423,12.4801,116341.80415436,0
+DES.US,D,20120229,000000,12.5409,12.6125,12.3279,12.3279,107865.34929178,0
+DES.US,D,20120301,000000,12.3756,12.4881,12.3477,12.3477,134109.40988491,0
+DES.US,D,20120302,000000,12.4015,12.4015,12.1546,12.1984,121463.03749039,0
+DES.US,D,20120305,000000,12.1695,12.276,12.1158,12.2701,86340.699097371,0
+DES.US,D,20120306,000000,12.1467,12.1586,12.0202,12.06,223514.00887928,0
+DES.US,D,20120307,000000,12.1148,12.1705,12.073,12.1705,52804.55674939,0
+DES.US,D,20120308,000000,12.2582,12.289,12.1586,12.281,88812.914719178,0
+DES.US,D,20120309,000000,12.2681,12.4921,12.2681,12.4214,67244.064001663,0
+DES.US,D,20120312,000000,12.4522,12.4612,12.3816,12.4174,108196.85321506,0
+DES.US,D,20120313,000000,12.5179,12.6792,12.4881,12.6792,219358.15515014,0
+DES.US,D,20120314,000000,12.6842,12.722,12.5409,12.5867,208642.5419694,0
+DES.US,D,20120315,000000,12.5926,12.6792,12.51,12.6792,467226.65225984,0
+DES.US,D,20120316,000000,12.7051,12.7121,12.6294,12.6613,101765.6771034,0
+DES.US,D,20120319,000000,12.6424,12.8355,12.6324,12.7469,117079.14924433,0
+DES.US,D,20120320,000000,12.6722,12.7141,12.6185,12.6613,87355.302014082,0
+DES.US,D,20120321,000000,12.6672,12.7051,12.6235,12.6264,97749.456844975,0
+DES.US,D,20120322,000000,12.5319,12.5577,12.4423,12.4861,126713.8587237,0
+DES.US,D,20120323,000000,12.5149,12.6165,12.4154,12.6085,89509.072958069,0
+DES.US,D,20120326,000000,12.7569,12.8146,12.723,12.7927,110890.07145239,0
+DES.US,D,20120327,000000,12.8246,12.8454,12.7539,12.7539,130465.88040084,0
+DES.US,D,20120328,000000,12.7747,12.7747,12.6424,12.7121,97868.999168826,0
+DES.US,D,20120329,000000,12.6404,12.7021,12.5527,12.6961,59803.307760006,0
+DES.US,D,20120330,000000,12.7629,12.7629,12.6294,12.6682,198433.22568967,0
+DES.US,D,20120402,000000,12.6354,12.8106,12.6354,12.7987,643884.08841927,0
+DES.US,D,20120403,000000,12.7907,12.8315,12.6822,12.726,145592.50487592,0
+DES.US,D,20120404,000000,12.6205,12.6235,12.498,12.5557,555433.81890102,0
+DES.US,D,20120405,000000,12.498,12.5379,12.4622,12.4762,90186.144607438,0
+DES.US,D,20120409,000000,12.3209,12.3547,12.2492,12.3079,107635.30566018,0
+DES.US,D,20120410,000000,12.3009,12.3009,12.0262,12.0461,355526.90758877,0
+DES.US,D,20120411,000000,12.1467,12.2302,12.064,12.2302,133150.05762208,0
+DES.US,D,20120412,000000,12.2442,12.3965,12.2442,12.3796,115596.42260564,0
+DES.US,D,20120413,000000,12.3179,12.3298,12.1825,12.1875,46022.790124923,0
+DES.US,D,20120416,000000,12.2492,12.3517,12.1705,12.289,91660.834787369,0
+DES.US,D,20120417,000000,12.3796,12.5479,12.3796,12.4542,76698.957716592,0
+DES.US,D,20120418,000000,12.3905,12.3905,12.289,12.3328,75959.603511939,0
+DES.US,D,20120419,000000,12.3517,12.4184,12.2223,12.2701,103092.69735387,0
+DES.US,D,20120420,000000,12.4672,12.4692,12.3269,12.3905,83012.600619092,0
+DES.US,D,20120423,000000,12.2332,12.2332,12.1277,12.2114,141058.93758571,0
+DES.US,D,20120424,000000,12.2094,12.3617,12.2064,12.3397,84446.10394795,0
+DES.US,D,20120425,000000,12.5349,12.5349,12.4324,12.4762,83401.364310941,0
+DES.US,D,20120426,000000,12.4542,12.5767,12.4294,12.5527,77608.082112258,0
+DES.US,D,20120427,000000,12.5996,12.6732,12.4921,12.6613,112267.31957002,0
+DES.US,D,20120430,000000,12.6544,12.6544,12.5169,12.5169,105928.56273395,0
+DES.US,D,20120501,000000,12.5439,12.731,12.512,12.512,101849.05536289,0
+DES.US,D,20120502,000000,12.4244,12.6961,12.3985,12.5379,81564.028930086,0
+DES.US,D,20120503,000000,12.5747,12.5797,12.3935,12.4384,84001.085044878,0
+DES.US,D,20120504,000000,12.3697,12.3697,12.2243,12.2542,83570.129944612,0
+DES.US,D,20120507,000000,12.1875,12.3298,12.1685,12.292,206387.31073373,0
+DES.US,D,20120508,000000,12.2114,12.3457,12.2064,12.3427,99089.536340908,0
+DES.US,D,20120509,000000,12.2174,12.3298,12.2114,12.3029,83747.936594371,0
+DES.US,D,20120510,000000,12.3875,12.3905,12.281,12.3328,79274.642744757,0
+DES.US,D,20120511,000000,12.5229,12.5229,12.2442,12.3029,84330.579853472,0
+DES.US,D,20120514,000000,12.2392,12.2422,12.1487,12.1705,132631.70603295,0
+DES.US,D,20120515,000000,12.1655,12.2442,12.1167,12.1437,155652.1421115,0
+DES.US,D,20120516,000000,12.3149,12.3149,12.068,12.079,263822.87683564,0
+DES.US,D,20120517,000000,12.052,12.054,11.847,11.847,101445.22331089,0
+DES.US,D,20120518,000000,11.8022,11.9445,11.6947,11.7107,171011.82389022,0
+DES.US,D,20120521,000000,11.7723,11.9187,11.7355,11.9187,155466.29900299,0
+DES.US,D,20120522,000000,11.9287,12.1566,11.7883,11.8629,114324.65300906,0
+DES.US,D,20120523,000000,11.6688,11.9645,11.6688,11.9017,235081.48668712,0
+DES.US,D,20120524,000000,11.9685,11.9685,11.8212,11.9347,93643.830983,0
+DES.US,D,20120525,000000,11.9794,12.0033,11.9307,11.9685,50183.666640778,0
+DES.US,D,20120529,000000,12.0362,12.0869,11.9744,12.076,48359.390505386,0
+DES.US,D,20120530,000000,12.054,12.054,11.8918,11.9047,87369.365816888,0
+DES.US,D,20120531,000000,11.8968,12.1247,11.7893,11.9067,135812.13458177,0
+DES.US,D,20120601,000000,11.7057,11.7694,11.635,11.64,69834.817389976,0
+DES.US,D,20120604,000000,11.6658,11.6768,11.5265,11.632,135369.12479338,0
+DES.US,D,20120605,000000,11.5732,11.7355,11.5732,11.7265,78698.026829715,0
+DES.US,D,20120606,000000,11.8242,12.0422,11.8242,11.9794,50498.093089224,0
+DES.US,D,20120607,000000,12.1507,12.1815,11.9705,11.9705,146008.39161604,0
+DES.US,D,20120608,000000,11.9395,12.1237,11.9297,12.1068,133687.49580073,0
+DES.US,D,20120611,000000,12.276,12.276,11.854,11.857,148822.15673456,0
+DES.US,D,20120612,000000,11.8988,11.9854,11.8052,11.9854,100138.29420729,0
+DES.US,D,20120613,000000,11.9854,12.064,11.8649,11.8809,41518.354997666,0
+DES.US,D,20120614,000000,11.9217,12.073,11.9217,12.052,72515.980939184,0
+DES.US,D,20120615,000000,12.073,12.1795,12.0461,12.1675,57291.914401811,0
+DES.US,D,20120618,000000,12.0939,12.1984,12.071,12.1705,150271.7329809,0
+DES.US,D,20120619,000000,12.2014,12.4045,12.1954,12.3487,386371.84081411,0
+DES.US,D,20120620,000000,12.3706,12.3935,12.281,12.3199,123060.2836662,0
+DES.US,D,20120621,000000,12.2979,12.3437,12.064,12.0979,263886.16394826,0
+DES.US,D,20120622,000000,12.1327,12.2144,12.1068,12.2064,60934.439328536,0
+DES.US,D,20120625,000000,12.076,12.1009,12.0262,12.069,104393.59911342,0
+DES.US,D,20120626,000000,12.1049,12.1675,12.0242,12.1197,72265.846160708,0
+DES.US,D,20120627,000000,12.1556,12.2671,12.1556,12.2631,87094.117104829,0
+DES.US,D,20120628,000000,12.2084,12.3029,12.1327,12.2979,110286.33248908,0
+DES.US,D,20120629,000000,12.5667,12.6125,12.4782,12.5747,172485.5095128,0
+DES.US,D,20120702,000000,12.6484,12.8674,12.5697,12.7459,321880.26393303,0
+DES.US,D,20120703,000000,12.7579,12.8724,12.7141,12.8674,292996.22664176,0
+DES.US,D,20120705,000000,12.8724,12.9062,12.8146,12.8534,273051.74514833,0
+DES.US,D,20120706,000000,12.7639,12.8076,12.7439,12.7907,202107.89645137,0
+DES.US,D,20120709,000000,12.7747,12.7747,12.7011,12.73,119154.56471554,0
+DES.US,D,20120710,000000,12.8604,12.8862,12.6304,12.6842,207489.31013932,0
+DES.US,D,20120711,000000,12.7051,12.7529,12.6244,12.6742,376846.62808515,0
+DES.US,D,20120712,000000,12.6384,12.6632,12.509,12.6364,192610.81132803,0
+DES.US,D,20120713,000000,12.6792,12.8266,12.6792,12.7987,104002.82630688,0
+DES.US,D,20120716,000000,12.7718,12.8186,12.7171,12.7479,104745.19418356,0
+DES.US,D,20120717,000000,12.8514,12.9161,12.6872,12.8186,132582.48272313,0
+DES.US,D,20120718,000000,12.8216,12.949,12.7977,12.8325,135434.4210207,0
+DES.US,D,20120719,000000,12.8942,12.942,12.723,12.73,110216.01347505,0
+DES.US,D,20120720,000000,12.6692,12.6692,12.5827,12.6006,140461.22596646,0
+DES.US,D,20120723,000000,12.4532,12.4712,12.3527,12.4344,339241.02393955,0
+DES.US,D,20120724,000000,12.4522,12.4522,12.2382,12.277,217723.74035263,0
+DES.US,D,20120725,000000,12.3697,12.3776,12.2322,12.2631,137203.4465022,0
+DES.US,D,20120726,000000,12.498,12.498,12.3029,12.3647,162065.23619099,0
+DES.US,D,20120727,000000,12.4592,12.6085,12.4144,12.5557,148743.80126178,0
+DES.US,D,20120730,000000,12.5747,12.6215,12.5199,12.5319,105805.00218072,0
+DES.US,D,20120731,000000,12.5667,12.5777,12.4672,12.4672,111738.92240746,0
+DES.US,D,20120801,000000,12.5747,12.5827,12.3308,12.3308,150890.54030436,0
+DES.US,D,20120802,000000,12.1795,12.3497,12.1795,12.3029,175590.59626087,0
+DES.US,D,20120803,000000,12.509,12.6244,12.4532,12.5557,112692.24732623,0
+DES.US,D,20120806,000000,12.6145,12.6902,12.5906,12.6364,129178.03788676,0
+DES.US,D,20120807,000000,12.6902,12.7329,12.6384,12.6554,91156.547001045,0
+DES.US,D,20120808,000000,12.6125,12.6662,12.5936,12.6304,108604.70349644,0
+DES.US,D,20120809,000000,12.6334,12.6662,12.6125,12.6304,84180.900809324,0
+DES.US,D,20120810,000000,12.5847,12.6244,12.5577,12.6244,259004.01525994,0
+DES.US,D,20120813,000000,12.6274,12.6384,12.4921,12.6125,139236.670565,0
+DES.US,D,20120814,000000,12.7111,12.7111,12.5577,12.5936,131658.28996731,0
+DES.US,D,20120815,000000,12.5697,12.6632,12.5627,12.6632,120549.89486535,0
+DES.US,D,20120816,000000,12.6742,12.7907,12.6006,12.7688,212055.02326451,0
+DES.US,D,20120817,000000,12.7987,12.8674,12.7479,12.8584,104432.7768498,0
+DES.US,D,20120820,000000,12.8534,13.0296,12.7669,12.8266,174519.73813294,0
+DES.US,D,20120821,000000,12.9032,12.9809,12.8146,12.8355,126838.42383426,0
+DES.US,D,20120822,000000,12.8186,12.8186,12.7329,12.7669,81746.858366562,0
+DES.US,D,20120823,000000,12.7559,12.8355,12.6404,12.6603,77809.998138257,0
+DES.US,D,20120824,000000,12.6514,12.7479,12.6304,12.723,84190.946382757,0
+DES.US,D,20120827,000000,12.7747,12.8474,12.7171,12.727,51716.62114662,0
+DES.US,D,20120828,000000,12.7399,12.8246,12.7399,12.7987,52928.117302613,0
+DES.US,D,20120829,000000,12.8584,12.9241,12.8246,12.8754,113431.60153088,0
+DES.US,D,20120830,000000,12.8704,12.8704,12.7827,12.7857,112341.65681343,0
+DES.US,D,20120831,000000,12.8862,12.8862,12.7439,12.8424,202985.8795694,0
+DES.US,D,20120904,000000,12.8246,12.9849,12.7479,12.9599,249233.69053922,0
+DES.US,D,20120905,000000,12.946,13.0107,12.9361,12.9599,115621.53653923,0
+DES.US,D,20120906,000000,13.0644,13.1829,13.0246,13.1669,236564.2133258,0
+DES.US,D,20120907,000000,13.2019,13.2636,13.1739,13.2207,457636.14330356,0
+DES.US,D,20120910,000000,13.1999,13.2706,13.1999,13.2098,240847.64583753,0
+DES.US,D,20120911,000000,13.2078,13.2924,13.2078,13.2456,97346.629350322,0
+DES.US,D,20120912,000000,13.3054,13.3223,13.2426,13.3104,122423.39431056,0
+DES.US,D,20120913,000000,13.3432,13.5582,13.2964,13.4806,199652.75830441,0
+DES.US,D,20120914,000000,13.5284,13.6687,13.5284,13.608,225117.28239915,0
+DES.US,D,20120917,000000,13.5552,13.5691,13.4975,13.5244,156176.52104469,0
+DES.US,D,20120918,000000,13.6518,13.6518,13.4497,13.4984,75992.753904268,0
+DES.US,D,20120919,000000,13.5313,13.5433,13.4686,13.4686,738952.38171504,0
+DES.US,D,20120920,000000,13.4268,13.5034,13.3831,13.4348,102559.27740459,0
+DES.US,D,20120921,000000,13.5901,13.6159,13.4965,13.5004,188074.23036579,0
+DES.US,D,20120924,000000,13.4576,13.5681,13.3233,13.4965,230870.3823041,0
+DES.US,D,20120925,000000,13.5811,13.602,13.3322,13.3322,440883.14048973,0
+DES.US,D,20120926,000000,13.3342,13.3751,13.2626,13.2874,298669.9665166,0
+DES.US,D,20120927,000000,13.3452,13.4288,13.2029,13.3721,301013.59879847,0
+DES.US,D,20120928,000000,13.3352,13.3761,13.2536,13.2854,74442.721923591,0
+DES.US,D,20121001,000000,13.3531,13.4258,13.2327,13.3074,260230.57977608,0
+DES.US,D,20121002,000000,13.3801,13.3831,13.2974,13.3462,238421.63985352,0
+DES.US,D,20121003,000000,13.3511,13.4447,13.2934,13.3561,329957.90953032,0
+DES.US,D,20121004,000000,13.3949,13.5254,13.3074,13.4348,160653.83312368,0
+DES.US,D,20121005,000000,13.4935,13.5961,13.4378,13.4576,125467.20306069,0
+DES.US,D,20121008,000000,13.3979,13.4318,13.3771,13.3949,105481.53471618,0
+DES.US,D,20121009,000000,13.3979,13.4686,13.2666,13.2666,183964.58627444,0
+DES.US,D,20121010,000000,13.2854,13.3771,13.2596,13.2794,126841.43750629,0
+DES.US,D,20121011,000000,13.3801,13.4049,13.3094,13.3462,68353.095308642,0
+DES.US,D,20121012,000000,13.3293,13.3462,13.1979,13.2068,76841.604859338,0
+DES.US,D,20121015,000000,13.2158,13.2884,13.1719,13.2716,78842.683087147,0
+DES.US,D,20121016,000000,13.3581,13.3691,13.3153,13.3203,236564.2133258,0
+DES.US,D,20121017,000000,13.3462,13.4606,13.3123,13.4497,114203.10157052,0
+DES.US,D,20121018,000000,13.4169,13.5054,13.4029,13.4109,62534.699176377,0
+DES.US,D,20121019,000000,13.3721,13.3771,13.164,13.2068,119767.34469494,0
+DES.US,D,20121022,000000,13.1839,13.2078,13.1581,13.1999,92647.310098468,0
+DES.US,D,20121023,000000,13.1411,13.1511,13.0107,13.1511,124451.59558664,0
+DES.US,D,20121024,000000,13.1869,13.1929,13.0904,13.1242,65209.835381526,0
+DES.US,D,20121025,000000,13.2158,13.2188,13.0584,13.164,75110.75255687,0
+DES.US,D,20121026,000000,13.1669,13.1979,13.0107,13.0884,106794.49116385,0
+DES.US,D,20121031,000000,13.1192,13.3521,13.0535,13.1631,219836.32444554,0
+DES.US,D,20121101,000000,13.1999,13.3233,13.1999,13.2636,160609.63260057,0
+DES.US,D,20121102,000000,13.3153,13.3322,13.1361,13.1361,89470.899779025,0
+DES.US,D,20121105,000000,13.1302,13.1869,13.0884,13.1331,169984.16172804,0
+DES.US,D,20121106,000000,13.2148,13.3034,13.1989,13.2606,123778.54216664,0
+DES.US,D,20121107,000000,13.1481,13.1481,12.9161,12.946,359815.36288722,0
+DES.US,D,20121108,000000,12.9401,12.9739,12.8116,12.8116,298008.96778472,0
+DES.US,D,20121109,000000,12.7509,12.8574,12.723,12.7679,127598.87374313,0
+DES.US,D,20121112,000000,12.8176,12.8355,12.7439,12.7549,189833.21027386,0
+DES.US,D,20121113,000000,12.6374,12.8146,12.6036,12.6971,294410.6433811,0
+DES.US,D,20121114,000000,12.7101,12.7101,12.3816,12.3965,194527.50673901,0
+DES.US,D,20121115,000000,12.3736,12.4324,12.287,12.3687,294337.31069504,0
+DES.US,D,20121116,000000,12.3677,12.5159,12.2612,12.499,133477.54331599,0
+DES.US,D,20121119,000000,12.6344,12.8106,12.6314,12.7399,63012.868471777,0
+DES.US,D,20121120,000000,12.726,12.7847,12.6932,12.7409,97922.240708019,0
+DES.US,D,20121121,000000,12.8017,12.8146,12.6912,12.8106,105577.97222114,0
+DES.US,D,20121123,000000,12.8554,12.943,12.8554,12.943,54598.696164484,0
+DES.US,D,20121126,000000,12.9321,13.0037,12.9211,13.0037,280528.66545434,0
+DES.US,D,20121127,000000,12.9589,13.0535,12.9589,12.9739,107990.91895969,0
+DES.US,D,20121128,000000,12.8724,13.0316,12.8464,13.0316,121147.6064846,0
+DES.US,D,20121129,000000,13.1053,13.1839,13.1053,13.165,78482.04700091,0
+DES.US,D,20121130,000000,13.1959,13.1959,13.0963,13.1729,91369.51315782,0
+DES.US,D,20121203,000000,13.2327,13.2327,13.1282,13.1621,220707.27566216,0
+DES.US,D,20121204,000000,13.1929,13.2148,13.0983,13.1849,592048.92950615,0
+DES.US,D,20121205,000000,13.2197,13.2277,13.0963,13.1531,216209.87243631,0
+DES.US,D,20121206,000000,13.0316,13.1879,12.9709,13.1749,163948.78120963,0
+DES.US,D,20121207,000000,13.2307,13.2307,13.1361,13.2029,157553.76916233,0
+DES.US,D,20121210,000000,13.2148,13.2606,13.1809,13.2426,156651.67666807,0
+DES.US,D,20121211,000000,13.3233,13.3661,13.2736,13.3283,177140.62824156,0
+DES.US,D,20121212,000000,13.3771,13.4169,13.2396,13.2656,110075.37544699,0
+DES.US,D,20121213,000000,13.2924,13.3233,13.1669,13.2048,106463.99179791,0
+DES.US,D,20121214,000000,13.1989,13.2794,13.1699,13.2277,130670.81009887,0
+DES.US,D,20121217,000000,13.2924,13.3979,13.2626,13.3979,106218.87980615,0
+DES.US,D,20121218,000000,13.4288,13.5542,13.3999,13.5542,285585.6071204,0
+DES.US,D,20121219,000000,13.5741,13.6498,13.5194,13.5483,769722.97769698,0
+DES.US,D,20121220,000000,13.5632,13.6846,13.5483,13.6836,176011.50578771,0
+DES.US,D,20121221,000000,13.5523,13.6259,13.4576,13.6259,254249.4453542,0
+DES.US,D,20121224,000000,13.4766,13.4766,13.4189,13.4268,38398.199889446,0
+DES.US,D,20121226,000000,13.4427,13.4447,13.3422,13.3422,80813.624594657,0
+DES.US,D,20121227,000000,13.3521,13.3889,13.1481,13.3203,273106.99580221,0
+DES.US,D,20121228,000000,13.2536,13.3422,13.2277,13.2277,120534.8265052,0
+DES.US,D,20121231,000000,13.2207,13.4994,13.2058,13.4796,550352.76785872,0
+DES.US,D,20130102,000000,13.8568,13.8858,13.7663,13.8708,232880.501548,0
+DES.US,D,20130103,000000,13.8748,13.9524,13.8131,13.8369,366840.23238876,0
+DES.US,D,20130104,000000,13.8936,13.9753,13.8877,13.9166,468863.07617204,0
+DES.US,D,20130107,000000,13.8828,13.9146,13.8429,13.8748,377581.96406043,0
+DES.US,D,20130108,000000,13.8728,13.8728,13.7753,13.8369,295369.99564393,0
+DES.US,D,20130109,000000,13.8658,13.9026,13.8499,13.8868,364579.97836639,0
+DES.US,D,20130110,000000,13.9136,13.9166,13.8419,13.8976,239075.60668399,0
+DES.US,D,20130111,000000,13.8907,13.9365,13.8339,13.8907,318393.44539451,0
+DES.US,D,20130114,000000,13.8708,13.9226,13.8688,13.8778,96079.882540449,0
+DES.US,D,20130115,000000,13.8907,13.9574,13.8568,13.9365,258087.85896287,0
+DES.US,D,20130116,000000,13.9046,13.9365,13.8778,13.9076,288676.63006567,0
+DES.US,D,20130117,000000,13.9663,14.0758,13.9425,14.048,328700.20373654,0
+DES.US,D,20130118,000000,14.0629,14.1028,14.0251,14.0928,326531.36443241,0
+DES.US,D,20130122,000000,14.1097,14.2301,14.0958,14.2281,289725.38793205,0
+DES.US,D,20130123,000000,14.2153,14.3486,14.1366,14.1366,332500.44416616,0
+DES.US,D,20130124,000000,14.1963,14.257,14.1565,14.1893,269720.63299802,0
+DES.US,D,20130125,000000,14.2918,14.2918,14.1615,14.2361,346254.84331031,0
+DES.US,D,20130128,000000,14.2361,14.3248,14.1804,14.2839,484576.36213559,0
+DES.US,D,20130129,000000,14.3277,14.3576,14.265,14.3406,226114.80784102,0
+DES.US,D,20130130,000000,14.3168,14.3386,14.1236,14.1833,415063.00309546,0
+DES.US,D,20130131,000000,14.1684,14.3336,14.1664,14.26,365618.69065933,0
+DES.US,D,20130201,000000,14.3356,14.4491,14.3277,14.3914,254820.03392518,0
+DES.US,D,20130204,000000,14.3248,14.4103,14.2073,14.2192,304615.94143146,0
+DES.US,D,20130205,000000,14.3048,14.3715,14.272,14.3356,224050.44250059,0
+DES.US,D,20130206,000000,14.269,14.3865,14.2301,14.3805,231959.32246421,0
+DES.US,D,20130207,000000,14.3745,14.3914,14.261,14.3188,179725.35428581,0
+DES.US,D,20130208,000000,14.3576,14.4223,14.3516,14.4163,102306.12895409,0
+DES.US,D,20130211,000000,14.3884,14.4293,14.3456,14.3954,144952.60184825,0
+DES.US,D,20130212,000000,14.4491,14.5039,14.3934,14.4681,261082.44440318,0
+DES.US,D,20130213,000000,14.6403,14.6403,14.4681,14.5268,303002.62233816,0
+DES.US,D,20130214,000000,14.5348,14.5965,14.5128,14.5726,227169.59305147,0
+DES.US,D,20130215,000000,14.5636,14.6622,14.5069,14.5895,112260.28766862,0
+DES.US,D,20130219,000000,14.6223,14.7498,14.6134,14.7428,110662.03693546,0
+DES.US,D,20130220,000000,14.7687,14.8165,14.488,14.5098,273580.1423109,0
+DES.US,D,20130221,000000,14.491,14.496,14.3297,14.3954,140458.21229443,0
+DES.US,D,20130222,000000,14.4491,14.5576,14.4491,14.5576,468434.13018646,0
+DES.US,D,20130225,000000,14.6373,14.6373,14.261,14.261,235862.02774285,0
+DES.US,D,20130226,000000,14.3606,14.4491,14.3326,14.4133,175698.08389661,0
+DES.US,D,20130227,000000,14.4471,14.6273,14.4223,14.5298,150145.15875565,0
+DES.US,D,20130228,000000,14.5288,14.6243,14.5258,14.5776,138933.29424733,0
+DES.US,D,20130301,000000,14.496,14.6075,14.3745,14.5756,142482.39534113,0
+DES.US,D,20130304,000000,14.5726,14.6253,14.5019,14.6253,356361.69474104,0
+DES.US,D,20130305,000000,14.6642,14.7866,14.6642,14.7637,282420.24693174,0
+DES.US,D,20130306,000000,14.7886,14.8215,14.722,14.7737,378688.98625272,0
+DES.US,D,20130307,000000,14.7777,14.8245,14.7588,14.8125,269796.97935611,0
+DES.US,D,20130308,000000,14.929,14.9458,14.8463,14.9458,289992.60018536,0
+DES.US,D,20130311,000000,14.8951,14.929,14.8463,14.911,458037.96624088,0
+DES.US,D,20130312,000000,14.8872,14.937,14.8613,14.8782,433733.70587762,0
+DES.US,D,20130313,000000,14.915,14.9857,14.8643,14.9478,268727.12578552,0
+DES.US,D,20130314,000000,14.9778,15.1002,14.9728,15.0843,169978.13438398,0
+DES.US,D,20130315,000000,15.0593,15.128,15.0295,15.1151,231470.10303804,0
+DES.US,D,20130318,000000,14.9658,15.0703,14.917,15.0255,835440.11453686,0
+DES.US,D,20130319,000000,15.0623,15.0843,14.8872,15.0145,379931.62368636,0
+DES.US,D,20130320,000000,15.138,15.138,15.0485,15.0982,268071.14984035,0
+DES.US,D,20130321,000000,15.0295,15.0932,14.9977,15.0325,259641.90917291,0
+DES.US,D,20130322,000000,15.0823,15.1121,15.0405,15.0863,224304.59550844,0
+DES.US,D,20130325,000000,15.135,15.1878,15.0375,15.128,389913.91000651,0
+DES.US,D,20130326,000000,15.156,15.1957,15.0982,15.1738,302094.50249983,0
+DES.US,D,20130327,000000,15.1022,15.1848,15.0295,15.1788,495915.8054265,0
+DES.US,D,20130328,000000,15.2405,15.2405,15.141,15.1868,275597.2934562,0
+DES.US,D,20130401,000000,15.1868,15.1957,14.9728,15.0375,225649.69779109,0
+DES.US,D,20130402,000000,15.132,15.156,14.9738,14.9937,178646.45969913,0
+DES.US,D,20130403,000000,15.0235,15.0405,14.7896,14.8125,253210.73306125,0
+DES.US,D,20130404,000000,14.8085,14.92,14.7856,14.92,173370.52453223,0
+DES.US,D,20130405,000000,14.7458,14.8742,14.695,14.8742,267381.01894552,0
+DES.US,D,20130408,000000,14.909,14.9917,14.8275,14.9917,189177.23432871,0
+DES.US,D,20130409,000000,15.0195,15.1002,14.934,14.94,171085.15657628,0
+DES.US,D,20130410,000000,14.9827,15.2325,14.9827,15.2137,274719.31033817,0
+DES.US,D,20130411,000000,15.1987,15.2963,15.1788,15.2207,352827.66200738,0
+DES.US,D,20130412,000000,15.1708,15.2137,15.1181,15.1957,143792.33811677,0
+DES.US,D,20130415,000000,15.1181,15.131,14.6163,14.6363,398737.94170986,0
+DES.US,D,20130416,000000,14.8683,14.8742,14.707,14.8473,507570.67972321,0
+DES.US,D,20130417,000000,14.7478,14.7498,14.496,14.5965,276288.42890837,0
+DES.US,D,20130418,000000,14.5457,14.6542,14.489,14.5586,162978.37881603,0
+DES.US,D,20130419,000000,14.6114,14.7478,14.5248,14.7458,139916.7558864,0
+DES.US,D,20130422,000000,14.7707,14.7916,14.5487,14.7737,97303.433384561,0
+DES.US,D,20130423,000000,14.8334,14.9877,14.8265,14.9877,211734.569472,0
+DES.US,D,20130424,000000,14.9768,15.0554,14.9448,15.0375,187456.42759967,0
+DES.US,D,20130425,000000,15.0663,15.2137,15.0663,15.127,459036.49624009,0
+DES.US,D,20130426,000000,15.0753,15.0922,14.9827,15.0315,234286.88182859,0
+DES.US,D,20130429,000000,15.1022,15.1629,15.0225,15.124,241224.35484127,0
+DES.US,D,20130430,000000,15.14,15.2525,15.0932,15.2495,686757.59127303,0
+DES.US,D,20130501,000000,15.2236,15.2236,14.8742,14.8742,369003.04434884,0
+DES.US,D,20130502,000000,14.9468,15.1022,14.8334,15.0693,258781.00352973,0
+DES.US,D,20130503,000000,15.2714,15.3839,15.2365,15.3003,252949.548152,0
+DES.US,D,20130506,000000,15.3072,15.4137,15.2784,15.348,336065.61817745,0
+DES.US,D,20130507,000000,15.359,15.5143,15.359,15.5113,391601.56634321,0
+DES.US,D,20130508,000000,15.5023,15.558,15.4417,15.5193,349654.26535996,0
+DES.US,D,20130509,000000,15.5232,15.5432,15.4317,15.4665,382329.50206476,0
+DES.US,D,20130510,000000,15.4795,15.574,15.4795,15.562,188437.88012405,0
+DES.US,D,20130513,000000,15.5412,15.577,15.4884,15.5412,218530.39989928,0
+DES.US,D,20130514,000000,15.5482,15.7214,15.5362,15.7214,477497.24653751,0
+DES.US,D,20130515,000000,15.6855,15.8269,15.6597,15.7672,475188.77376266,0
+DES.US,D,20130516,000000,15.781,15.8209,15.7064,15.7263,573835.30031519,0
+DES.US,D,20130517,000000,15.8259,15.8827,15.7751,15.8797,551084.08560463,0
+DES.US,D,20130520,000000,15.8468,15.9682,15.8209,15.9025,509461.25664327,0
+DES.US,D,20130521,000000,15.9135,15.9582,15.8985,15.9334,524847.0569129,0
+DES.US,D,20130522,000000,15.9344,16.0777,15.6178,15.6915,578947.49263512,0
+DES.US,D,20130523,000000,15.5492,15.6815,15.4994,15.6755,419356.48118063,0
+DES.US,D,20130524,000000,15.5979,15.6865,15.5232,15.6607,206076.90251467,0
+DES.US,D,20130528,000000,15.8527,15.9922,15.7383,15.8299,282402.16489956,0
+DES.US,D,20130529,000000,15.7642,15.7642,15.5452,15.6517,452458.65475632,0
+DES.US,D,20130530,000000,15.6775,15.7662,15.6695,15.7363,257934.16168934,0
+DES.US,D,20130531,000000,15.6517,15.7502,15.571,15.571,275335.1039896,0
+DES.US,D,20130603,000000,15.6835,15.7313,15.5173,15.7313,304646.07815175,0
+DES.US,D,20130604,000000,15.7034,15.782,15.4685,15.569,410503.31731433,0
+DES.US,D,20130605,000000,15.5442,15.5522,15.371,15.3938,223822.40798367,0
+DES.US,D,20130606,000000,15.355,15.5222,15.3302,15.5222,280519.62443826,0
+DES.US,D,20130607,000000,15.571,15.6557,15.5222,15.6079,457642.17064763,0
+DES.US,D,20130610,000000,15.6417,15.6945,15.558,15.6885,630415.98811795,0
+DES.US,D,20130611,000000,15.573,15.6437,15.4625,15.5183,502279.67619617,0
+DES.US,D,20130612,000000,15.6268,15.6327,15.3879,15.4197,345249.28140969,0
+DES.US,D,20130613,000000,15.4137,15.7363,15.3839,15.7174,146040.53745102,0
+DES.US,D,20130614,000000,15.7074,15.7482,15.5542,15.5999,251556.22711688,0
+DES.US,D,20130617,000000,15.7234,15.7751,15.6009,15.6915,204437.46493044,0
+DES.US,D,20130618,000000,15.7164,15.9204,15.7134,15.8797,356280.32559622,0
+DES.US,D,20130619,000000,15.8827,15.8827,15.6407,15.6407,438859.96200036,0
+DES.US,D,20130620,000000,15.4505,15.4825,15.2286,15.2744,681432.43279631,0
+DES.US,D,20130621,000000,15.3042,15.4157,15.1848,15.371,443319.19204718,0
+DES.US,D,20130624,000000,15.2445,15.345,15.0872,15.2107,334218.23722316,0
+DES.US,D,20130625,000000,15.4437,15.4437,15.2704,15.4028,291288.47915819,0
+DES.US,D,20130626,000000,15.5362,15.566,15.4028,15.4505,318409.518312,0
+DES.US,D,20130627,000000,15.5312,15.7164,15.5312,15.6875,283638.77498913,0
+DES.US,D,20130628,000000,15.6845,15.7612,15.6208,15.6327,355424.44273976,0
+DES.US,D,20130701,000000,15.7005,15.9095,15.5412,15.8438,765480.73203632,0
+DES.US,D,20130702,000000,15.8428,15.9602,15.7672,15.8697,422425.40386434,0
+DES.US,D,20130703,000000,15.804,15.9185,15.7761,15.8925,168855.0392742,0
+DES.US,D,20130705,000000,16.0299,16.0419,15.805,16.0299,281171.58215404,0
+DES.US,D,20130708,000000,16.0777,16.1524,16.0667,16.1136,392407.22133252,0
+DES.US,D,20130709,000000,16.2032,16.3286,16.1654,16.3177,543642.32480563,0
+DES.US,D,20130710,000000,16.3226,16.3634,16.2589,16.3326,487228.39352184,0
+DES.US,D,20130711,000000,16.5157,16.6422,16.4222,16.5197,398390.36486908,0
+DES.US,D,20130712,000000,16.5177,16.5854,16.4859,16.5287,424736.89031123,0
+DES.US,D,20130715,000000,16.5814,16.6611,16.5317,16.6182,511933.47226507,0
+DES.US,D,20130716,000000,16.6541,16.6681,16.5715,16.6014,536843.48070633,0
+DES.US,D,20130717,000000,16.6899,16.7397,16.6083,16.6172,387405.53032035,0
+DES.US,D,20130718,000000,16.679,16.8034,16.674,16.7517,417635.6744516,0
+DES.US,D,20130719,000000,16.7168,16.7786,16.6989,16.7756,449638.86229374,0
+DES.US,D,20130722,000000,16.8054,16.8731,16.7676,16.8194,272882.97951466,0
+DES.US,D,20130723,000000,16.8841,17.0384,16.7924,16.8313,553509.0870313,0
+DES.US,D,20130724,000000,16.9019,16.9019,16.677,16.6889,246423.94365007,0
+DES.US,D,20130725,000000,16.7089,16.8562,16.6889,16.8532,316296.93421909,0
+DES.US,D,20130726,000000,16.7676,16.8004,16.677,16.7815,357759.03400553,0
+DES.US,D,20130729,000000,16.7357,16.8054,16.674,16.6879,198387.01605187,0
+DES.US,D,20130730,000000,16.7517,16.8562,16.7168,16.7726,234623.40853858,0
+DES.US,D,20130731,000000,16.8184,16.9726,16.8184,16.8204,372756.07058332,0
+DES.US,D,20130801,000000,16.9726,17.0523,16.9259,16.9996,744118.82013153,0
+DES.US,D,20130802,000000,16.9517,17.1558,16.8989,16.9976,480952.92379838,0
+DES.US,D,20130805,000000,16.9906,17.0324,16.9388,17.0134,205368.68958766,0
+DES.US,D,20130806,000000,16.9826,17.1558,16.8353,16.8811,658982.58528874,0
+DES.US,D,20130807,000000,16.8392,16.8701,16.7626,16.8174,241862.24875424,0
+DES.US,D,20130808,000000,16.9059,16.9189,16.8034,16.8612,333567.28406471,0
+DES.US,D,20130809,000000,16.8422,16.9139,16.7786,16.8452,498950.57316055,0
+DES.US,D,20130812,000000,16.7546,16.9269,16.7417,16.9139,336864.24126536,0
+DES.US,D,20130813,000000,16.9866,16.9896,16.7825,16.8751,606078.57736237,0
+DES.US,D,20130814,000000,16.9189,16.9299,16.7786,16.7984,228057.62174293,0
+DES.US,D,20130815,000000,16.6302,16.6571,16.4401,16.4669,362231.3232978,0
+DES.US,D,20130816,000000,16.4401,16.4719,16.3306,16.3734,216270.1458769,0
+DES.US,D,20130819,000000,16.3356,16.3644,16.2032,16.2032,281199.70975966,0
+DES.US,D,20130820,000000,16.245,16.461,16.1703,16.4281,411143.22034199,0
+DES.US,D,20130821,000000,16.3644,16.4401,16.239,16.2739,350078.18855883,0
+DES.US,D,20130822,000000,16.3276,16.5685,16.3137,16.4799,701442.21051705,0
+DES.US,D,20130823,000000,16.5137,16.5416,16.4281,16.5416,237699.3631237,0
+DES.US,D,20130826,000000,16.5536,16.6054,16.459,16.5177,363287.11306559,0
+DES.US,D,20130827,000000,16.3604,16.4102,16.1504,16.1614,330883.10684348,0
+DES.US,D,20130828,000000,16.1414,16.2191,16.1235,16.1454,337611.63192875,0
+DES.US,D,20130829,000000,16.1504,16.3266,16.1504,16.2907,253777.30340286,0
+DES.US,D,20130830,000000,16.3007,16.3007,15.9852,16.02,369364.68499242,0
+DES.US,D,20130903,000000,16.1674,16.2857,15.9095,16.0359,308524.67405415,0
+DES.US,D,20130904,000000,16.0419,16.1594,16.008,16.1534,211873.19838538,0
+DES.US,D,20130905,000000,16.1762,16.2072,16.1096,16.1374,290487.8469556,0
+DES.US,D,20130906,000000,16.2072,16.245,15.9981,16.1534,286482.67682795,0
+DES.US,D,20130909,000000,16.2579,16.4749,16.2579,16.4719,302133.68023621,0
+DES.US,D,20130910,000000,16.5645,16.6152,16.5137,16.6152,517344.01811596,0
+DES.US,D,20130911,000000,16.5884,16.6511,16.5466,16.6143,238245.84231844,0
+DES.US,D,20130912,000000,16.6172,16.6332,16.5077,16.5077,251475.86252942,0
+DES.US,D,20130913,000000,16.5396,16.6093,16.4979,16.5934,160467.99001518,0
+DES.US,D,20130916,000000,16.7606,16.7606,16.5964,16.6172,442900.29163503,0
+DES.US,D,20130917,000000,16.6282,16.7666,16.6064,16.7636,190641.8789352,0
+DES.US,D,20130918,000000,16.7666,16.9986,16.6402,16.9468,356638.95256778,0
+DES.US,D,20130919,000000,16.9736,17.0074,16.8412,16.9039,203823.68039369,0
+DES.US,D,20130920,000000,16.9189,17.0364,16.8412,16.8582,194366.77756408,0
+DES.US,D,20130923,000000,16.8532,16.9537,16.8174,16.9249,238654.69715716,0
+DES.US,D,20130924,000000,16.9299,17.0782,16.8502,16.9438,266207.69596858,0
+DES.US,D,20130925,000000,16.9886,17.0782,16.9039,16.9059,342664.55536544,0
+DES.US,D,20130926,000000,16.9736,17.0752,16.9079,16.9786,178537.96750605,0
+DES.US,D,20130927,000000,16.9139,16.9816,16.8731,16.9358,336535.75101411,0
+DES.US,D,20130930,000000,16.7914,16.9687,16.7517,16.9159,167517.97345029,0
+DES.US,D,20131001,000000,16.9219,17.1219,16.9219,17.0513,230289.74815969,0
+DES.US,D,20131002,000000,16.9567,17.0204,16.9139,16.9657,275212.54799372,0
+DES.US,D,20131003,000000,16.9567,16.9567,16.7069,16.7835,397149.73655014,0
+DES.US,D,20131004,000000,16.7914,16.9039,16.7865,16.8731,148294.76412934,0
+DES.US,D,20131007,000000,16.7248,16.7865,16.6979,16.6979,148209.37675516,0
+DES.US,D,20131008,000000,16.7228,16.7347,16.5376,16.5376,181435.11088407,0
+DES.US,D,20131009,000000,16.5894,16.6671,16.5237,16.5695,171082.14290425,0
+DES.US,D,20131010,000000,16.7944,16.9886,16.7815,16.9597,258517.80950579,0
+DES.US,D,20131011,000000,16.9597,17.2314,16.9219,17.2314,338284.68534875,0
+DES.US,D,20131014,000000,17.1598,17.3171,17.0453,17.3171,232995.02108514,0
+DES.US,D,20131015,000000,17.2902,17.3171,17.1698,17.2046,253634.65626011,0
+DES.US,D,20131016,000000,17.2971,17.3738,17.2484,17.3649,301214.51026712,0
+DES.US,D,20131017,000000,17.333,17.5321,17.3191,17.5161,421906.04771787,0
+DES.US,D,20131018,000000,17.6118,17.7063,17.553,17.7063,500173.11944732,0
+DES.US,D,20131021,000000,17.7361,17.7511,17.6635,17.6944,530484.63272338,0
+DES.US,D,20131022,000000,17.7441,17.8606,17.7441,17.7899,560052.77356541,0
+DES.US,D,20131023,000000,17.7331,17.8198,17.7023,17.7899,180669.63818849,0
+DES.US,D,20131024,000000,17.8358,17.9094,17.8058,17.8676,236976.08183654,0
+DES.US,D,20131025,000000,17.8935,17.9004,17.8198,17.9004,146128.93849722,0
+DES.US,D,20131028,000000,17.9203,17.9453,17.8029,17.9004,387041.88056207,0
+DES.US,D,20131029,000000,17.9741,17.993,17.8626,17.9801,174929.597529,0
+DES.US,D,20131030,000000,17.9721,18.0129,17.7302,17.7621,196224.2040918,0
+DES.US,D,20131031,000000,17.781,17.8118,17.6306,17.6724,304421.05730686,0
+DES.US,D,20131101,000000,17.7143,17.7361,17.4783,17.6256,172026.42680693,0
+DES.US,D,20131104,000000,17.6814,17.8148,17.6187,17.7621,223628.52841641,0
+DES.US,D,20131105,000000,17.7183,17.8058,17.6695,17.7273,220256.22941502,0
+DES.US,D,20131106,000000,17.8148,17.8228,17.6585,17.6665,135376.15669478,0
+DES.US,D,20131107,000000,17.7023,17.7103,17.3439,17.3569,181645.06336881,0
+DES.US,D,20131108,000000,17.3928,17.6078,17.3439,17.5958,245088.88694085,0
+DES.US,D,20131111,000000,17.5799,17.6276,17.4216,17.5799,168142.80811781,0
+DES.US,D,20131112,000000,17.555,17.5928,17.4803,17.5928,228023.46679325,0
+DES.US,D,20131113,000000,17.5003,17.6973,17.4913,17.6973,115553.22663989,0
+DES.US,D,20131114,000000,17.7223,17.7541,17.6356,17.6944,156564.28017919,0
+DES.US,D,20131115,000000,17.7391,17.7621,17.6496,17.7361,219922.71637706,0
+DES.US,D,20131118,000000,17.8168,17.8456,17.6814,17.7183,203725.23377405,0
+DES.US,D,20131119,000000,17.6884,17.8148,17.5988,17.6446,224083.59289291,0
+DES.US,D,20131120,000000,17.7083,17.7461,17.5699,17.6138,245583.12915374,0
+DES.US,D,20131121,000000,17.6724,17.9034,17.6724,17.8984,171652.73147522,0
+DES.US,D,20131122,000000,17.8865,17.9731,17.8268,17.9502,182990.16565145,0
+DES.US,D,20131125,000000,18.0278,18.0696,17.9581,17.9791,507998.62115145,0
+DES.US,D,20131126,000000,17.998,18.1234,17.9791,18.0676,393038.08334409,0
+DES.US,D,20131127,000000,18.1085,18.204,18.0846,18.1871,120237.47753159,0
+DES.US,D,20131129,000000,18.223,18.3513,18.212,18.212,123502.28889725,0
+DES.US,D,20131202,000000,18.2448,18.2448,17.9601,18.001,283708.08944582,0
+DES.US,D,20131203,000000,17.9303,18.0318,17.8506,17.9313,121526.32460301,0
+DES.US,D,20131204,000000,17.8696,18.003,17.7033,17.8726,283516.21899326,0
+DES.US,D,20131205,000000,17.8636,17.9044,17.8208,17.8676,127983.6192056,0
+DES.US,D,20131206,000000,17.9681,18.1234,17.9681,18.0995,199585.4529624,0
+DES.US,D,20131209,000000,18.0965,18.0965,17.9681,18.0298,360451.24768552,0
+DES.US,D,20131210,000000,18.0169,18.0218,17.8388,17.8616,142347.78465713,0
+DES.US,D,20131211,000000,17.8616,17.8616,17.5809,17.6286,244462.04315864,0
+DES.US,D,20131212,000000,17.6615,17.7481,17.6088,17.6675,230580.0652319,0
+DES.US,D,20131213,000000,17.7341,17.7909,17.6426,17.7311,166280.35880338,0
+DES.US,D,20131216,000000,17.782,17.9303,17.782,17.8915,403697.44131362,0
+DES.US,D,20131217,000000,17.9104,17.9104,17.769,17.8676,134721.18530697,0
+DES.US,D,20131218,000000,17.8756,18.1293,17.7341,18.1264,217436.43695245,0
+DES.US,D,20131219,000000,18.1115,18.1145,17.9303,17.9303,232751.91820806,0
+DES.US,D,20131220,000000,17.9791,18.2708,17.9551,18.22,345854.02493035,0
+DES.US,D,20131223,000000,18.3315,18.423,18.3006,18.3783,201540.32155243,0
+DES.US,D,20131224,000000,18.3693,18.5126,18.3693,18.4718,123538.4529616,0
+DES.US,D,20131226,000000,18.5246,18.5545,18.447,18.4608,231656.95070389,0
+DES.US,D,20131227,000000,18.447,18.4878,18.434,18.4878,166647.02223367,0
+DES.US,D,20131230,000000,18.4688,18.5246,18.443,18.4688,157680.34338757,0
+DES.US,D,20131231,000000,18.5037,18.5425,18.4598,18.4688,235548.60585174,0
+DES.US,D,20140102,000000,18.438,18.4688,18.1891,18.2369,397626.90128819,0
+DES.US,D,20140103,000000,18.3115,18.3723,18.2757,18.3185,176914.60283932,0
+DES.US,D,20140106,000000,18.4051,18.4051,18.1851,18.1851,192777.56784701,0
+DES.US,D,20140107,000000,18.2329,18.3961,18.2329,18.3145,310155.07062229,0
+DES.US,D,20140108,000000,18.3275,18.3275,18.1473,18.227,274231.09546934,0
+DES.US,D,20140109,000000,18.2837,18.2837,18.1065,18.212,220779.60379087,0
+DES.US,D,20140110,000000,18.209,18.2757,18.1613,18.2428,374965.09218119,0
+DES.US,D,20140113,000000,18.2299,18.2299,17.9711,18.0398,177513.31901591,0
+DES.US,D,20140114,000000,18.1244,18.221,18.0796,18.209,256211.34584563,0
+DES.US,D,20140115,000000,18.2448,18.3395,18.2448,18.2906,172677.37996537,0
+DES.US,D,20140116,000000,18.2906,18.3275,18.2448,18.3096,209333.67742157,0
+DES.US,D,20140117,000000,18.2906,18.2996,18.212,18.2428,317408.97919809,0
+DES.US,D,20140121,000000,18.3205,18.3773,18.2528,18.3583,427512.4822507,0
+DES.US,D,20140122,000000,18.3813,18.437,18.3533,18.42,165415.43493081,0
+DES.US,D,20140123,000000,18.3335,18.3424,18.2478,18.3335,275209.53432169,0
+DES.US,D,20140124,000000,18.2548,18.2548,17.9084,17.9561,1566809.0928675,0
+DES.US,D,20140127,000000,18.003,18.1105,17.7441,17.7899,701796.81925923,0
+DES.US,D,20140128,000000,17.8038,17.8676,17.7621,17.8616,211057.49782264,0
+DES.US,D,20140129,000000,17.7591,17.8168,17.6158,17.6814,312221.44507741,0
+DES.US,D,20140130,000000,17.7899,17.9631,17.7391,17.8506,198178.06812447,0
+DES.US,D,20140131,000000,17.7243,17.8506,17.6734,17.7411,301010.58512644,0
+DES.US,D,20140203,000000,17.6854,17.7003,17.2096,17.2554,667395.75303869,0
+DES.US,D,20140204,000000,17.2763,17.3947,17.1618,17.3171,425178.89554227,0
+DES.US,D,20140205,000000,17.2514,17.2713,17.0841,17.1976,358521.49302908,0
+DES.US,D,20140206,000000,17.2494,17.4007,17.2494,17.3439,231409.82959744,0
+DES.US,D,20140207,000000,17.4007,17.4694,17.333,17.4584,355846.35682393,0
+DES.US,D,20140210,000000,17.4326,17.4813,17.3469,17.4813,386068.46449644,0
+DES.US,D,20140211,000000,17.5013,17.7003,17.4903,17.6466,306913.36407553,0
+DES.US,D,20140212,000000,17.7411,17.7591,17.6296,17.6884,281518.15443748,0
+DES.US,D,20140213,000000,17.5719,17.9253,17.5381,17.9163,216467.03911618,0
+DES.US,D,20140214,000000,17.8756,18.0149,17.8198,18.003,206592.24043176,0
+DES.US,D,20140218,000000,18.0418,18.1563,18.002,18.1035,296117.38630733,0
+DES.US,D,20140219,000000,18.0626,18.1533,17.9223,17.9303,219696.69097482,0
+DES.US,D,20140220,000000,17.9531,18.1383,17.9502,18.1125,154000.64983915,0
+DES.US,D,20140221,000000,18.1254,18.1841,18.0896,18.1075,168041.34782614,0
+DES.US,D,20140224,000000,18.1165,18.2976,18.1165,18.1951,289685.20563832,0
+DES.US,D,20140225,000000,18.1791,18.2628,18.1413,18.1791,229566.46687253,0
+DES.US,D,20140226,000000,18.1861,18.3773,18.1413,18.2827,308185.13367212,0
+DES.US,D,20140227,000000,18.2379,18.3513,18.217,18.3513,145864.73991595,0
+DES.US,D,20140228,000000,18.3483,18.4977,18.3483,18.43,227127.40164305,0
+DES.US,D,20140303,000000,18.2866,18.3593,18.1563,18.2797,206160.28077416,0
+DES.US,D,20140304,000000,18.442,18.7853,18.442,18.672,188213.8638365,0
+DES.US,D,20140305,000000,18.6739,18.6739,18.5773,18.6211,130397.5705015,0
+DES.US,D,20140306,000000,18.661,18.6739,18.5853,18.638,158678.87338679,0
+DES.US,D,20140307,000000,18.6918,18.6918,18.5445,18.6191,147522.25953235,0
+DES.US,D,20140310,000000,18.6042,18.6191,18.5236,18.6072,215753.80340246,0
+DES.US,D,20140311,000000,18.6241,18.6271,18.3942,18.4539,153541.56713328,0
+DES.US,D,20140312,000000,18.3633,18.5266,18.2866,18.5266,240853.67318159,0
+DES.US,D,20140313,000000,18.5615,18.5643,18.3315,18.3991,296095.28604577,0
+DES.US,D,20140314,000000,18.3404,18.5305,18.3404,18.4917,231756.40188087,0
+DES.US,D,20140317,000000,18.5535,18.6768,18.5415,18.5823,112199.00967068,0
+DES.US,D,20140318,000000,18.5933,18.7853,18.5713,18.7505,169495.94685921,0
+DES.US,D,20140319,000000,18.7446,18.7555,18.5067,18.5673,235159.8421599,0
+DES.US,D,20140320,000000,18.5615,18.672,18.5027,18.643,122551.9776505,0
+DES.US,D,20140321,000000,18.6739,18.8531,18.667,18.672,204518.83407524,0
+DES.US,D,20140324,000000,18.7615,18.7705,18.4937,18.6122,295746.70464766,0
+DES.US,D,20140325,000000,18.6838,18.7525,18.5585,18.646,152491.80470955,0
+DES.US,D,20140326,000000,18.7277,18.7645,18.424,18.424,158068.10252208,0
+DES.US,D,20140327,000000,18.433,18.4758,18.3185,18.3842,146582.99841639,0
+DES.US,D,20140328,000000,18.3703,18.5953,18.3703,18.421,248312.51145543,0
+DES.US,D,20140331,000000,18.5106,18.7883,18.4808,18.6948,310082.74249357,0
+DES.US,D,20140401,000000,18.7565,18.9188,18.7356,18.8949,290321.09043662,0
+DES.US,D,20140402,000000,18.9347,19.0024,18.873,18.9994,171905.87992573,0
+DES.US,D,20140403,000000,19.0233,19.0233,18.859,18.9098,157847.09990656,0
+DES.US,D,20140404,000000,18.9815,19.0074,18.5743,18.6122,186286.11829476,0
+DES.US,D,20140407,000000,18.5555,18.5913,18.3971,18.451,230769.92656978,0
+DES.US,D,20140408,000000,18.446,18.652,18.446,18.5743,175958.26424851,0
+DES.US,D,20140409,000000,18.6241,18.6868,18.5295,18.6868,189290.7493085,0
+DES.US,D,20140410,000000,18.638,18.6838,18.3036,18.3902,399700.30764472,0
+DES.US,D,20140411,000000,18.2638,18.3673,18.1403,18.1941,491055.75699973,0
+DES.US,D,20140414,000000,18.3245,18.3932,18.1712,18.2966,150950.81374496,0
+DES.US,D,20140415,000000,18.2906,18.426,18.1184,18.3971,232032.65515027,0
+DES.US,D,20140416,000000,18.5057,18.5415,18.429,18.5415,154928.86082434,0
+DES.US,D,20140417,000000,18.4868,18.6271,18.4698,18.5933,171655.74514725,0
+DES.US,D,20140421,000000,18.6072,18.638,18.5435,18.6321,180724.88884237,0
+DES.US,D,20140422,000000,18.643,18.7675,18.5933,18.7247,252422.15554678,0
+DES.US,D,20140423,000000,18.6788,18.7595,18.6211,18.6241,171699.94567036,0
+DES.US,D,20140424,000000,18.7247,18.7247,18.5475,18.5823,182866.60509824,0
+DES.US,D,20140425,000000,18.5643,18.5643,18.3473,18.4041,217508.76508117,0
+DES.US,D,20140428,000000,18.4648,18.5355,18.211,18.3981,351953.69711873,0
+DES.US,D,20140429,000000,18.4838,18.5415,18.3623,18.3733,250256.32991468,0
+DES.US,D,20140430,000000,18.3395,18.4868,18.2498,18.4728,181926.33942493,0
+DES.US,D,20140501,000000,18.432,18.5136,18.2688,18.437,270264.09852074,0
+DES.US,D,20140502,000000,18.4908,18.655,18.3205,18.4838,178939.79044337,0
+DES.US,D,20140505,000000,18.3763,18.4758,18.2966,18.432,392687.4928313,0
+DES.US,D,20140506,000000,18.3932,18.4091,18.203,18.211,422858.3680793,0
+DES.US,D,20140507,000000,18.2638,18.3623,18.0995,18.3553,226175.08128163,0
+DES.US,D,20140508,000000,18.3653,18.4908,18.1821,18.218,223455.74455337,0
+DES.US,D,20140509,000000,18.1931,18.3733,18.1623,18.3553,246268.23726186,0
+DES.US,D,20140512,000000,18.446,18.7396,18.421,18.664,376125.35591268,0
+DES.US,D,20140513,000000,18.655,18.7038,18.5086,18.5086,172653.27058913,0
+DES.US,D,20140514,000000,18.4758,18.4758,18.218,18.2548,276885.13597028,0
+DES.US,D,20140515,000000,18.1901,18.1991,17.9721,18.1682,466079.44777381,0
+DES.US,D,20140516,000000,18.1771,18.2718,18.0666,18.2718,173315.27387835,0
+DES.US,D,20140519,000000,18.211,18.4151,18.208,18.3553,198208.20484477,0
+DES.US,D,20140520,000000,18.3245,18.3245,18.0288,18.1135,333506.00606678,0
+DES.US,D,20140521,000000,18.1682,18.216,18.0089,18.1463,341395.79944089,0
+DES.US,D,20140522,000000,18.1931,18.3335,18.1771,18.2856,182431.6317686,0
+DES.US,D,20140523,000000,18.2668,18.4698,18.2528,18.4648,307480.93897448,0
+DES.US,D,20140527,000000,18.5365,18.7048,18.5365,18.656,326251.09293362,0
+DES.US,D,20140528,000000,18.65,18.653,18.5335,18.6042,200306.72513488,0
+DES.US,D,20140529,000000,18.65,18.65,18.5713,18.6351,144961.64286434,0
+DES.US,D,20140530,000000,18.647,18.6748,18.5773,18.6221,154922.83348028,0
+DES.US,D,20140602,000000,18.6321,18.653,18.447,18.5475,134801.54989443,0
+DES.US,D,20140603,000000,18.5027,18.5395,18.4191,18.4798,213458.38987307,0
+DES.US,D,20140604,000000,18.4191,18.5425,18.4041,18.5246,212209.72509538,0
+DES.US,D,20140605,000000,18.5246,18.8959,18.4977,18.889,579135.34485832,0
+DES.US,D,20140606,000000,18.9616,19.107,18.9088,19.0293,338719.65867839,0
+DES.US,D,20140609,000000,19.0153,19.1727,19.0093,19.107,206076.90251467,0
+DES.US,D,20140610,000000,19.086,19.092,18.9755,19.0532,108117.49318495,0
+DES.US,D,20140611,000000,18.9675,18.9935,18.8491,18.9108,216905.02611786,0
+DES.US,D,20140612,000000,18.8491,18.9397,18.7147,18.8202,364451.39502645,0
+DES.US,D,20140613,000000,18.881,18.9068,18.7545,18.8372,130285.06007905,0
+DES.US,D,20140616,000000,18.8302,18.8959,18.7844,18.878,161191.27130233,0
+DES.US,D,20140617,000000,18.872,19.0333,18.8262,18.9965,96050.750377494,0
+DES.US,D,20140618,000000,18.9675,19.1189,18.9307,19.1189,220897.13700004,0
+DES.US,D,20140619,000000,19.1189,19.1845,19.076,19.1497,150034.65744789,0
+DES.US,D,20140620,000000,19.1667,19.2244,19.1129,19.2095,119362.5080856,0
+DES.US,D,20140623,000000,19.1845,19.2393,19.1,19.1288,91060.109496089,0
+DES.US,D,20140624,000000,19.103,19.2862,19.0113,19.0253,195834.43584261,0
+DES.US,D,20140625,000000,18.9248,19.1487,18.9248,19.1437,266134.36328252,0
+DES.US,D,20140626,000000,19.1637,19.1637,18.9835,19.1258,92980.823136436,0
+DES.US,D,20140627,000000,19.0552,19.2513,19.0552,19.2473,172908.42815433,0
+DES.US,D,20140630,000000,19.1925,19.303,19.1238,19.297,162919.10993277,0
+DES.US,D,20140701,000000,19.3438,19.6166,19.3438,19.4902,167606.37449651,0
+DES.US,D,20140702,000000,19.4524,19.4902,19.3548,19.3687,362569.85912249,0
+DES.US,D,20140703,000000,19.4434,19.4802,19.4145,19.4702,111163.31104976,0
+DES.US,D,20140707,000000,19.4035,19.4255,19.2562,19.2652,103634.15376189,0
+DES.US,D,20140708,000000,19.2393,19.2473,19.1119,19.1805,153587.77677106,0
+DES.US,D,20140709,000000,19.2174,19.2712,19.1288,19.1517,234043.77895151,0
+DES.US,D,20140710,000000,18.8978,19.1,18.7745,19.0323,220143.71899259,0
+DES.US,D,20140711,000000,19.0203,19.0382,18.9188,18.9785,559500.26702661,0
+DES.US,D,20140714,000000,19.1318,19.1637,19.0253,19.0691,153440.10684161,0
+DES.US,D,20140715,000000,19.0552,19.1,18.874,18.9517,103328.76832954,0
+DES.US,D,20140716,000000,19.0203,19.0203,18.8481,18.8978,199556.32079944,0
+DES.US,D,20140717,000000,18.7475,18.9108,18.663,18.6918,234252.72687892,0
+DES.US,D,20140718,000000,18.7356,18.9517,18.6918,18.9357,119207.80625473,0
+DES.US,D,20140721,000000,18.8501,18.862,18.7505,18.8451,158712.02377912,0
+DES.US,D,20140722,000000,18.9168,19.0333,18.9168,18.9645,472865.23262766,0
+DES.US,D,20140723,000000,18.9556,19.0014,18.9058,18.9277,86733.481018593,0
+DES.US,D,20140724,000000,18.9536,19.0143,18.8322,18.88,102583.38678083,0
+DES.US,D,20140725,000000,18.7943,18.8182,18.6868,18.7217,196525.57129478,0
+DES.US,D,20140728,000000,18.7446,18.7585,18.5625,18.6938,150241.5962606,0
+DES.US,D,20140729,000000,18.7585,18.8182,18.6739,18.6778,272984.43980633,0
+DES.US,D,20140730,000000,18.7585,18.7963,18.5753,18.651,248449.13125412,0
+DES.US,D,20140731,000000,18.4678,18.5753,18.3265,18.3265,1080630.4617694,0
+DES.US,D,20140801,000000,18.3573,18.429,18.2011,18.2856,543487.62297477,0
+DES.US,D,20140804,000000,18.3493,18.4151,18.1553,18.3932,357206.52746673,0
+DES.US,D,20140805,000000,18.3235,18.4808,18.2797,18.3593,152880.5684014,0
+DES.US,D,20140806,000000,18.2528,18.5057,18.2528,18.437,364895.40937218,0
+DES.US,D,20140807,000000,18.5057,18.5305,18.3265,18.3981,174516.72446091,0
+DES.US,D,20140808,000000,18.3932,18.5683,18.3783,18.5625,112024.21669295,0
+DES.US,D,20140811,000000,18.6281,18.8182,18.5963,18.6898,130362.41099448,0
+DES.US,D,20140812,000000,18.641,18.6938,18.5206,18.5963,126633.49413623,0
+DES.US,D,20140813,000000,18.654,18.7525,18.6281,18.7097,102645.66933611,0
+DES.US,D,20140814,000000,18.7505,18.7913,18.7127,18.7735,147044.09023695,0
+DES.US,D,20140815,000000,18.854,18.883,18.6112,18.7217,142382.94416415,0
+DES.US,D,20140818,000000,18.871,18.9755,18.859,18.9606,164294.34893572,0
+DES.US,D,20140819,000000,18.9785,19.0691,18.9785,19.0582,124095.98228712,0
+DES.US,D,20140820,000000,18.9805,19.0143,18.9078,18.9955,136694.13592916,0
+DES.US,D,20140821,000000,18.9835,19.086,18.888,19.0532,137168.2869952,0
+DES.US,D,20140822,000000,19.0333,19.092,18.9715,19.0253,228851.22204411,0
+DES.US,D,20140825,000000,19.1159,19.1467,18.9985,19.0502,228665.37893561,0
+DES.US,D,20140826,000000,19.0632,19.1517,19.0532,19.1238,683885.56182859,0
+DES.US,D,20140827,000000,19.1577,19.1647,19.104,19.1408,90226.326901169,0
+DES.US,D,20140828,000000,19.0552,19.1218,19.0502,19.079,84041.267338609,0
+DES.US,D,20140829,000000,19.1238,19.2035,19.0442,19.1717,166393.87378317,0
+DES.US,D,20140902,000000,19.2313,19.2852,19.1607,19.2662,222049.36427278,0
+DES.US,D,20140903,000000,19.308,19.3428,19.1786,19.1786,113991.13997109,0
+DES.US,D,20140904,000000,19.2343,19.308,19.1159,19.1437,225899.83256956,0
+DES.US,D,20140905,000000,19.1238,19.2403,19.092,19.2403,221415.48858917,0
+DES.US,D,20140908,000000,19.2204,19.2662,19.1348,19.2155,129557.76056252,0
+DES.US,D,20140909,000000,19.1965,19.1965,19.0223,19.0382,115368.38808873,0
+DES.US,D,20140910,000000,19.0293,19.086,18.9417,19.0582,84802.721804813,0
+DES.US,D,20140911,000000,18.9805,19.1717,18.9805,19.1617,98638.490093776,0
+DES.US,D,20140912,000000,19.1607,19.1607,18.8471,18.8978,280016.34120928,0
+DES.US,D,20140915,000000,18.87,18.9008,18.7545,18.7795,128668.72731372,0
+DES.US,D,20140916,000000,18.7844,18.9108,18.7316,18.857,98980.039590491,0
+DES.US,D,20140917,000000,18.87,18.9337,18.8252,18.8382,115624.55021126,0
+DES.US,D,20140918,000000,18.9108,18.9238,18.8292,18.873,104742.18051153,0
+DES.US,D,20140919,000000,18.9556,18.9695,18.6968,18.7316,131688.42668761,0
+DES.US,D,20140922,000000,18.641,18.659,18.4927,18.5007,239141.90746864,0
+DES.US,D,20140923,000000,18.4558,18.5216,18.3016,18.3145,255232.90699327,0
+DES.US,D,20140924,000000,18.3205,18.4101,18.2339,18.3902,133243.48145501,0
+DES.US,D,20140925,000000,18.3444,18.3593,18.1045,18.1741,255692.99425649,0
+DES.US,D,20140926,000000,18.2011,18.3016,18.1333,18.2926,92718.633669841,0
+DES.US,D,20140929,000000,18.1682,18.2777,18.1234,18.2528,117671.83807686,0
+DES.US,D,20140930,000000,18.2408,18.2428,18.0218,18.0248,143331.2462962,0
+DES.US,D,20141001,000000,18.0218,18.0656,17.8248,17.8536,711455.63811485,0
+DES.US,D,20141002,000000,17.8945,18.0418,17.7661,17.9731,297853.26139651,0
+DES.US,D,20141003,000000,18.0716,18.1423,18.003,18.0626,169852.56471607,0
+DES.US,D,20141006,000000,18.1075,18.1313,17.9731,18.003,178587.19081587,0
+DES.US,D,20141007,000000,17.9193,17.9641,17.7561,17.7561,180371.28465753,0
+DES.US,D,20141008,000000,17.7073,18.1363,17.6336,18.1234,466651.04090215,0
+DES.US,D,20141009,000000,18.1105,18.1105,17.7233,17.7233,140201.04561454,0
+DES.US,D,20141010,000000,17.6904,17.9303,17.6366,17.6426,273637.40207946,0
+DES.US,D,20141013,000000,17.6804,17.9193,17.6426,17.6963,397158.77756622,0
+DES.US,D,20141014,000000,17.8138,18.1264,17.783,17.9541,290856.51950059,0
+DES.US,D,20141015,000000,17.772,18.1264,17.6256,18.0626,880254.42217782,0
+DES.US,D,20141016,000000,17.8218,18.2926,17.8218,18.1941,534977.01316252,0
+DES.US,D,20141017,000000,18.3902,18.4021,18.1085,18.1513,310390.13704061,0
+DES.US,D,20141020,000000,18.1085,18.3493,18.0538,18.3493,262236.68079061,0
+DES.US,D,20141021,000000,18.438,18.6172,18.3872,18.6092,349808.96719083,0
+DES.US,D,20141022,000000,18.6002,18.7088,18.439,18.442,185373.98022706,0
+DES.US,D,20141023,000000,18.5933,18.7873,18.5625,18.6858,278617.99738743,0
+DES.US,D,20141024,000000,18.6968,18.7237,18.6321,18.7147,155678.26060242,0
+DES.US,D,20141027,000000,18.646,18.7287,18.5425,18.7237,238433.69454163,0
+DES.US,D,20141028,000000,18.7933,19.1845,18.7635,19.1845,329787.13478196,0
+DES.US,D,20141029,000000,19.1617,19.2572,18.9596,19.094,681805.12357067,0
+DES.US,D,20141030,000000,19.0422,19.3538,19.0103,19.2254,174453.43734828,0
+DES.US,D,20141031,000000,19.4802,19.4932,19.3428,19.4802,309530.23595477,0
+DES.US,D,20141103,000000,19.4902,19.5758,19.3907,19.4464,219226.55813817,0
+DES.US,D,20141104,000000,19.3777,19.4972,19.324,19.4145,457404.09055727,0
+DES.US,D,20141105,000000,19.534,19.534,19.4015,19.51,154995.161609,0
+DES.US,D,20141106,000000,19.4962,19.5479,19.4225,19.513,153094.53911551,0
+DES.US,D,20141107,000000,19.4802,19.5678,19.4364,19.5678,351198.26999659,0
+DES.US,D,20141110,000000,19.5867,19.6385,19.534,19.6255,173608.60462259,0
+DES.US,D,20141111,000000,19.6225,19.6355,19.5539,19.6027,126112.12887508,0
+DES.US,D,20141112,000000,19.5698,19.7062,19.523,19.6882,183523.58560074,0
+DES.US,D,20141113,000000,19.7032,19.7301,19.5071,19.534,147998.41971307,0
+DES.US,D,20141114,000000,19.526,19.5698,19.4524,19.4524,154417.54113661,0
+DES.US,D,20141117,000000,19.4524,19.51,19.3657,19.3657,130975.19097388,0
+DES.US,D,20141118,000000,19.4315,19.532,19.4225,19.4364,554860.21665801,0
+DES.US,D,20141119,000000,19.4225,19.4225,19.1567,19.2542,264604.42244871,0
+DES.US,D,20141120,000000,19.2095,19.4185,19.2095,19.4185,143131.33938489,0
+DES.US,D,20141121,000000,19.7251,19.7251,19.3797,19.4384,197780.26341653,0
+DES.US,D,20141124,000000,19.3975,19.5807,19.3617,19.5778,165378.26630912,0
+DES.US,D,20141125,000000,19.6027,19.6385,19.542,19.6265,165916.70904511,0
+DES.US,D,20141126,000000,19.6405,19.6952,19.6156,19.6803,129400.04505963,0
+DES.US,D,20141128,000000,19.6793,19.739,19.4762,19.4852,78060.132916733,0
+DES.US,D,20141201,000000,19.3947,19.4633,19.292,19.292,190751.37568562,0
+DES.US,D,20141202,000000,19.31,19.536,19.295,19.4762,97422.97570841,0
+DES.US,D,20141203,000000,19.4633,19.6654,19.4633,19.6186,145085.20341756,0
+DES.US,D,20141204,000000,19.5917,19.6077,19.4514,19.5439,142654.17464683,0
+DES.US,D,20141205,000000,19.5897,19.6863,19.5897,19.6574,422985.94686189,0
+DES.US,D,20141208,000000,19.6186,19.741,19.3947,19.4454,161971.81235806,0
+DES.US,D,20141209,000000,19.2562,19.739,19.2562,19.733,218212.9597788,0
+DES.US,D,20141210,000000,19.6624,19.7132,19.3369,19.3558,200461.42696574,0
+DES.US,D,20141211,000000,19.3877,19.6127,19.3847,19.4135,157358.88503773,0
+DES.US,D,20141212,000000,19.2473,19.289,19.1159,19.1159,256185.2273547,0
+DES.US,D,20141215,000000,19.1905,19.2214,18.9028,18.9685,209545.639021,0
+DES.US,D,20141216,000000,18.9655,19.2742,18.9028,18.9685,600527.39348341,0
+DES.US,D,20141217,000000,19.0034,19.4245,19.0034,19.4245,396101.9832411,0
+DES.US,D,20141218,000000,19.6574,19.6574,19.4762,19.6435,169326.17666819,0
+DES.US,D,20141219,000000,19.6554,19.754,19.5728,19.7182,127780.69862226,0
+DES.US,D,20141222,000000,19.6902,19.7749,19.6365,19.7709,185442.2901264,0
+DES.US,D,20141223,000000,19.8376,19.956,19.8336,19.9202,195284.94297583,0
+DES.US,D,20141224,000000,19.96,19.96,19.8904,19.9162,131651.25806591,0
+DES.US,D,20141226,000000,19.967,20.1242,19.967,20.0695,343674.13549544,0
+DES.US,D,20141229,000000,20.0636,20.2736,20.0636,20.2289,189909.55663196,0
+DES.US,D,20141230,000000,20.1959,20.2149,20.0516,20.0546,316543.05076819,0
+DES.US,D,20141231,000000,20.0944,20.1641,19.8675,19.8675,140511.45383362,0
+DES.US,D,20150102,000000,19.9949,20.0069,19.6275,19.7799,325571.00761223,0
+DES.US,D,20150105,000000,19.6754,19.6783,19.4005,19.4852,253159.50063675,0
+DES.US,D,20150106,000000,19.4922,19.537,19.0711,19.1786,554763.77915306,0
+DES.US,D,20150107,000000,19.3369,19.3707,19.1677,19.3647,210956.03753096,0
+DES.US,D,20150108,000000,19.5022,19.6524,19.4922,19.6087,363393.59614398,0
+DES.US,D,20150109,000000,19.5569,19.6365,19.3707,19.4155,285959.3024521,0
+DES.US,D,20150112,000000,19.4105,19.4245,19.1487,19.3558,425081.45347997,0
+DES.US,D,20150113,000000,19.5052,19.7182,19.2463,19.4394,163719.74213536,0
+DES.US,D,20150114,000000,19.2413,19.4275,19.1567,19.4035,661776.25926039,0
+DES.US,D,20150115,000000,19.4673,19.4673,19.1119,19.1647,280556.79305996,0
+DES.US,D,20150116,000000,19.097,19.4752,19.097,19.4553,643219.07145803,0
+DES.US,D,20150120,000000,19.4722,19.523,19.2155,19.3617,293928.45585633,0
+DES.US,D,20150121,000000,19.2702,19.4454,19.2552,19.3827,225555.26940082,0
+DES.US,D,20150122,000000,19.4603,19.749,19.32,19.743,478883.53567124,0
+DES.US,D,20150123,000000,19.746,19.7679,19.6087,19.6644,418913.47139225,0
+DES.US,D,20150126,000000,19.6166,19.8117,19.4633,19.8117,217619.26638893,0
+DES.US,D,20150127,000000,19.6754,19.8087,19.5957,19.7142,389247.88848791,0
+DES.US,D,20150128,000000,19.7769,19.8087,19.3438,19.4025,490196.86047122,0
+DES.US,D,20150129,000000,19.4663,19.6166,19.302,19.6037,168087.55746394,0
+DES.US,D,20150130,000000,19.529,19.5539,19.1895,19.1955,349821.02187895,0
+DES.US,D,20150202,000000,19.302,19.4275,19.0113,19.4275,247223.57129532,0
+DES.US,D,20150203,000000,19.51,19.8117,19.4752,19.7908,295942.5933296,0
+DES.US,D,20150204,000000,19.737,19.7849,19.6037,19.6415,234415.46516852,0
+DES.US,D,20150205,000000,19.746,19.96,19.6614,19.9302,192610.81132803,0
+DES.US,D,20150206,000000,19.9182,19.9849,19.7749,19.8157,259199.90394188,0
+DES.US,D,20150209,000000,19.8157,19.9362,19.6932,19.7082,215778.91733604,0
+DES.US,D,20150210,000000,19.7659,19.7938,19.5449,19.7659,171874.73864809,0
+DES.US,D,20150211,000000,19.7212,19.752,19.5658,19.6783,245419.38630679,0
+DES.US,D,20150212,000000,19.8157,19.9222,19.743,19.9092,276424.04414971,0
+DES.US,D,20150213,000000,19.956,20.0237,19.8904,20.0137,223396.47567011,0
+DES.US,D,20150217,000000,20.0069,20.0765,19.966,20.0157,193811.25735325,0
+DES.US,D,20150218,000000,20.0137,20.0765,19.9471,20.0765,227299.18094875,0
+DES.US,D,20150219,000000,20.0576,20.1302,19.975,20.0725,235402.94503697,0
+DES.US,D,20150220,000000,20.0606,20.1302,19.8934,20.1222,258302.83423433,0
+DES.US,D,20150223,000000,20.0576,20.1004,19.956,20.0964,174770.87746876,0
+DES.US,D,20150224,000000,20.1064,20.1731,20.0317,20.1154,299574.06812555,0
+DES.US,D,20150225,000000,20.1362,20.187,20.0785,20.1442,238910.8592797,0
+DES.US,D,20150226,000000,20.1641,20.1761,20.0725,20.1731,159235.39815497,0
+DES.US,D,20150227,000000,20.1482,20.1989,20.0845,20.0904,228784.92125946,0
+DES.US,D,20150302,000000,20.1184,20.2229,20.0626,20.1671,353484.64250988,0
+DES.US,D,20150303,000000,20.0884,20.1222,19.9869,20.0884,164103.48304049,0
+DES.US,D,20150304,000000,19.9999,20.0297,19.8784,19.9292,655358.14239419,0
+DES.US,D,20150305,000000,19.9411,19.972,19.8445,19.9471,175855.7993995,0
+DES.US,D,20150306,000000,19.8047,19.9062,19.6077,19.6146,306843.0450615,0
+DES.US,D,20150309,000000,19.7202,19.7669,19.6485,19.748,114981.63351156,0
+DES.US,D,20150310,000000,19.5579,19.5718,19.4394,19.4892,213949.61841393,0
+DES.US,D,20150311,000000,19.532,19.5827,19.3907,19.5519,281570.39141932,0
+DES.US,D,20150312,000000,19.6734,19.9352,19.6734,19.9202,220716.31667825,0
+DES.US,D,20150313,000000,19.8854,19.9352,19.5967,19.7759,159483.52381876,0
+DES.US,D,20150316,000000,19.8645,19.9172,19.8147,19.8694,176559.99409713,0
+DES.US,D,20150317,000000,19.8177,19.9441,19.8047,19.9411,179424.99164017,0
+DES.US,D,20150318,000000,19.9172,20.193,19.8426,20.1442,256302.76056387,0
+DES.US,D,20150319,000000,20.0884,20.1572,20.0516,20.1154,205049.24035249,0
+DES.US,D,20150320,000000,20.1382,20.3861,20.1382,20.3642,222491.36950382,0
+DES.US,D,20150323,000000,20.4159,20.5036,20.3851,20.4389,274415.9340205,0
+DES.US,D,20150324,000000,20.4389,20.4478,20.3722,20.3761,152998.10161056,0
+DES.US,D,20150325,000000,20.4339,20.4478,20.0675,20.0894,366724.70829428,0
+DES.US,D,20150326,000000,20.0506,20.1114,19.973,20.0167,161166.15736875,0
+DES.US,D,20150327,000000,20.0735,20.1352,19.976,20.1204,187080.72315329,0
+DES.US,D,20150330,000000,20.2367,20.3881,20.2009,20.3532,194537.55231243,0
+DES.US,D,20150331,000000,20.2417,20.3274,20.2249,20.3034,149806.62293097,0
+DES.US,D,20150401,000000,20.2806,20.3164,20.1034,20.2915,491331.00571179,0
+DES.US,D,20150402,000000,20.3134,20.4647,20.3134,20.3602,278323.66208585,0
+DES.US,D,20150406,000000,20.2985,20.5234,20.2836,20.4587,273715.75755223,0
+DES.US,D,20150407,000000,20.4777,20.4777,20.3164,20.3214,195914.80043007,0
+DES.US,D,20150408,000000,20.3482,20.41,20.2736,20.3552,192421.9545475,0
+DES.US,D,20150409,000000,20.3811,20.3811,20.1262,20.2676,171646.70413116,0
+DES.US,D,20150410,000000,20.3602,20.4219,20.3214,20.3482,219741.89605528,0
+DES.US,D,20150413,000000,20.3692,20.4369,20.3134,20.3244,166502.36597625,0
+DES.US,D,20150414,000000,20.3672,20.3911,20.2249,20.3602,157616.05171761,0
+DES.US,D,20150415,000000,20.4299,20.5583,20.404,20.4986,129865.15510956,0
+DES.US,D,20150416,000000,20.4369,20.4717,20.3881,20.4129,124724.83518401,0
+DES.US,D,20150417,000000,20.3413,20.3413,20.0536,20.1174,276195.00507545,0
+DES.US,D,20150420,000000,20.2397,20.3742,20.2219,20.3044,165800.1803933,0
+DES.US,D,20150421,000000,20.41,20.41,20.2219,20.2477,174842.20104014,0
+DES.US,D,20150422,000000,20.2477,20.3194,20.1144,20.2895,206426.48847012,0
+DES.US,D,20150423,000000,20.2895,20.4169,20.2397,20.3791,185349.87085082,0
+DES.US,D,20150424,000000,20.3981,20.405,20.3214,20.3672,171706.97757177,0
+DES.US,D,20150427,000000,20.402,20.5145,20.1352,20.192,354056.23563821,0
+DES.US,D,20150428,000000,20.2199,20.4139,20.1472,20.3951,124367.2127698,0
+DES.US,D,20150429,000000,20.3452,20.3452,20.179,20.2219,171540.22105278,0
+DES.US,D,20150430,000000,20.1292,20.1292,19.7839,19.8625,226817.99798132,0
+DES.US,D,20150501,000000,19.957,19.976,19.7928,19.976,175072.24467174,0
+DES.US,D,20150504,000000,19.96,20.1034,19.9202,19.966,204855.36078524,0
+DES.US,D,20150505,000000,19.9889,20.0108,19.6793,19.7291,237814.88721818,0
+DES.US,D,20150506,000000,19.8047,19.8336,19.6047,19.7709,258678.53868071,0
+DES.US,D,20150507,000000,19.7291,19.8287,19.6097,19.753,368020.58726711,0
+DES.US,D,20150508,000000,19.963,19.966,19.8426,19.8734,136437.97380663,0
+DES.US,D,20150511,000000,19.9202,20.0157,19.8515,19.8734,119092.28216025,0
+DES.US,D,20150512,000000,19.8307,19.8844,19.5897,19.8336,172552.8148548,0
+DES.US,D,20150513,000000,19.8704,19.9182,19.7739,19.8147,87097.13077686,0
+DES.US,D,20150514,000000,19.8984,20.0327,19.8984,20.0247,97111.562931994,0
+DES.US,D,20150515,000000,20.0079,20.0297,19.9282,20.0157,140696.29238478,0
+DES.US,D,20150518,000000,20.0187,20.2179,19.9819,20.184,137518.87750799,0
+DES.US,D,20150519,000000,20.186,20.186,20.0506,20.1372,171782.31937251,0
+DES.US,D,20150520,000000,20.184,20.2129,20.0805,20.1412,137636.41071716,0
+DES.US,D,20150521,000000,20.1412,20.2149,20.0924,20.1442,137505.81826253,0
+DES.US,D,20150522,000000,20.0805,20.1472,19.973,20.0347,160933.10006511,0
+DES.US,D,20150526,000000,19.9481,19.9501,19.747,19.8396,148169.19446142,0
+DES.US,D,20150527,000000,19.8366,20.0407,19.7869,20.0407,159166.08369829,0
+DES.US,D,20150528,000000,20.0009,20.0705,19.9302,20.0675,589879.08564467,0
+DES.US,D,20150529,000000,20.0187,20.0187,19.8475,19.8984,123093.43405853,0
+DES.US,D,20150601,000000,20.0009,20.0377,19.7928,19.9531,287398.83312502,0
+DES.US,D,20150602,000000,19.8754,20.1024,19.8585,20.0137,161910.53436012,0
+DES.US,D,20150603,000000,20.0496,20.184,20.0009,20.1412,126274.86716469,0
+DES.US,D,20150604,000000,20.0954,20.1024,19.963,19.9849,109656.47503484,0
+DES.US,D,20150605,000000,19.967,20.0616,19.8336,20.0586,155279.45133714,0
+DES.US,D,20150608,000000,20.0407,20.0536,19.96,19.976,109292.82527658,0
+DES.US,D,20150609,000000,19.967,19.9979,19.8426,19.9302,221244.71384082,0
+DES.US,D,20150610,000000,20.0157,20.2647,20.0157,20.184,100645.59566564,0
+DES.US,D,20150611,000000,20.2129,20.2289,20.1581,20.2129,119029.99960497,0
+DES.US,D,20150612,000000,20.1581,20.2259,20.1292,20.1661,150682.59693431,0
+DES.US,D,20150615,000000,20.0616,20.1144,19.9122,20.0894,96919.692479428,0
+DES.US,D,20150616,000000,20.0705,20.2367,20.0705,20.2009,224954.54410954,0
+DES.US,D,20150617,000000,20.2289,20.3104,20.1242,20.1959,133700.5550462,0
+DES.US,D,20150618,000000,20.2716,20.4866,20.2457,20.408,91963.206547696,0
+DES.US,D,20150619,000000,20.3891,20.4727,20.3702,20.4289,137244.63335328,0
+DES.US,D,20150622,000000,20.4936,20.5514,20.4488,20.4797,95574.59019678,0
+DES.US,D,20150623,000000,20.5155,20.5454,20.4379,20.5314,152973.99223432,0
+DES.US,D,20150624,000000,20.5314,20.5554,20.3891,20.3961,115312.1328775,0
+DES.US,D,20150625,000000,20.4807,20.4807,20.2766,20.3423,200661.33387705,0
+DES.US,D,20150626,000000,20.3991,20.4389,20.2995,20.4179,213344.87489328,0
+DES.US,D,20150629,000000,20.2925,20.3682,19.961,19.9869,269413.23845098,0
+DES.US,D,20150630,000000,20.1044,20.1044,19.9013,19.974,159632.19830557,0
+DES.US,D,20150701,000000,20.1194,20.1282,19.9372,20.0487,154453.70520096,0
+DES.US,D,20150702,000000,20.0854,20.0944,19.8734,19.9402,117772.29381119,0
+DES.US,D,20150706,000000,19.8147,19.9899,19.7967,19.9042,173848.69382763,0
+DES.US,D,20150707,000000,19.9013,19.968,19.6335,19.9491,265543.68356468,0
+DES.US,D,20150708,000000,19.7679,19.9013,19.6166,19.7311,300443.01022748,0
+DES.US,D,20150709,000000,19.8625,19.9192,19.6912,19.7231,464425.94638678,0
+DES.US,D,20150710,000000,19.9102,19.9869,19.8734,19.9521,117079.14924433,0
+DES.US,D,20150713,000000,19.9839,20.1601,19.9839,20.1024,229914.0437133,0
+DES.US,D,20150714,000000,20.1004,20.2089,20.0825,20.1949,551731.0205337,0
+DES.US,D,20150715,000000,20.183,20.183,20.0227,20.0427,128571.28525142,0
+DES.US,D,20150716,000000,20.1074,20.2308,20.1044,20.178,531775.48890949,0
+DES.US,D,20150717,000000,20.1312,20.2029,19.9869,20.0457,99083.508996849,0
+DES.US,D,20150720,000000,20.0347,20.0347,19.8684,19.8993,137528.92308143,0
+DES.US,D,20150721,000000,19.8874,19.968,19.753,19.7649,137184.35991268,0
+DES.US,D,20150722,000000,19.736,19.8217,19.7251,19.8117,529314.32341846,0
+DES.US,D,20150723,000000,19.8087,19.8376,19.4982,19.5479,205244.12447709,0
+DES.US,D,20150724,000000,19.516,19.5479,19.2852,19.302,168562.7130873,0
+DES.US,D,20150727,000000,19.2135,19.2812,19.1597,19.2214,260378.24970554,0
+DES.US,D,20150728,000000,19.2692,19.3558,19.0542,19.3279,263551.64635295,0
+DES.US,D,20150729,000000,19.315,19.4802,19.2562,19.4394,142860.1089022,0
+DES.US,D,20150730,000000,19.3907,19.4742,19.3279,19.4742,116117.78786681,0
+DES.US,D,20150731,000000,19.4832,19.6315,19.4832,19.542,265658.2031018,0
+DES.US,D,20150803,000000,19.539,19.5539,19.3409,19.4374,216385.66997138,0
+DES.US,D,20150804,000000,19.4653,19.532,19.3379,19.3975,187536.79218713,0
+DES.US,D,20150805,000000,19.4982,19.6137,19.3827,19.4255,213237.38725755,0
+DES.US,D,20150806,000000,19.4623,19.4832,19.2015,19.3647,202127.98759824,0
+DES.US,D,20150807,000000,19.319,19.3498,19.2393,19.29,236806.31164553,0
+DES.US,D,20150810,000000,19.3857,19.532,19.3558,19.4972,134418.81354664,0
+DES.US,D,20150811,000000,19.3677,19.4553,19.3279,19.4015,256414.26642896,0
+DES.US,D,20150812,000000,19.322,19.3975,19.1567,19.3907,230829.19545302,0
+DES.US,D,20150813,000000,19.3677,19.4285,19.2562,19.308,116836.04636725,0
+DES.US,D,20150814,000000,19.2812,19.4802,19.2542,19.4802,265658.2031018,0
+DES.US,D,20150817,000000,19.4185,19.6435,19.3468,19.6166,130191.63624613,0
+DES.US,D,20150818,000000,19.6037,19.6097,19.4942,19.529,225895.81434019,0
+DES.US,D,20150819,000000,19.4285,19.4912,19.2393,19.3518,318791.25010245,0
+DES.US,D,20150820,000000,19.2423,19.2423,18.9994,19.0133,223432.63973447,0
+DES.US,D,20150821,000000,18.8491,18.9895,18.6868,18.7247,362767.75691912,0
+DES.US,D,20150824,000000,18.0736,18.5625,10.6495,18.1075,1814931.7429851,0
+DES.US,D,20150825,000000,18.3036,18.6112,17.7859,17.7859,432302.21166345,0
+DES.US,D,20150826,000000,17.9601,18.217,17.78,18.1871,243004.43045355,0
+DES.US,D,20150827,000000,18.2896,18.5226,18.1583,18.42,399634.00686006,0
+DES.US,D,20150828,000000,18.423,18.6112,18.3961,18.5833,125004.10212545,0
+DES.US,D,20150831,000000,18.5176,18.65,18.4828,18.5893,121504.22434146,0
+DES.US,D,20150901,000000,18.4051,18.4091,18.0199,18.0796,261611.84612309,0
+DES.US,D,20150902,000000,18.2578,18.2787,18.0686,18.2668,364869.29088125,0
+DES.US,D,20150903,000000,18.3036,18.4858,18.3036,18.3503,119747.25354807,0
+DES.US,D,20150904,000000,18.1702,18.2757,18.1035,18.1901,168212.12257451,0
+DES.US,D,20150908,000000,18.3981,18.5027,18.3414,18.446,180138.22735389,0
+DES.US,D,20150909,000000,18.5713,18.5713,18.2458,18.2458,138723.34176258,0
+DES.US,D,20150910,000000,18.217,18.4181,18.217,18.2608,205608.7787927,0
+DES.US,D,20150911,000000,18.1921,18.3385,18.1274,18.3385,130285.06007905,0
+DES.US,D,20150914,000000,18.4031,18.4031,18.217,18.2548,163645.40489196,0
+DES.US,D,20150915,000000,18.2787,18.4828,18.2787,18.448,148899.50764999,0
+DES.US,D,20150916,000000,18.4638,18.6311,18.4638,18.6201,112370.78897638,0
+DES.US,D,20150917,000000,18.6201,18.8909,18.5773,18.6291,152819.29040346,0
+DES.US,D,20150918,000000,18.426,18.5683,18.3414,18.3773,144337.81275416,0
+DES.US,D,20150921,000000,18.4788,18.648,18.438,18.4688,189556.95700446,0
+DES.US,D,20150922,000000,18.3006,18.3803,18.1722,18.2458,289594.79547742,0
+DES.US,D,20150923,000000,18.2866,18.3553,18.1603,18.203,143603.48133622,0
+DES.US,D,20150924,000000,18.1363,18.2638,18.0568,18.2339,164285.30791963,0
+DES.US,D,20150925,000000,18.3633,18.3713,18.1254,18.1692,169981.14805601,0
+DES.US,D,20150928,000000,18.1224,18.1224,17.8268,17.8536,308119.83744481,0
+DES.US,D,20150929,000000,17.8626,17.9283,17.7591,17.8178,278756.6263008,0
+DES.US,D,20150930,000000,17.9483,18.0378,17.8676,18.0119,241329.83336231,0
+DES.US,D,20151001,000000,18.0636,18.0636,17.777,17.9731,138150.74407692,0
+DES.US,D,20151002,000000,17.8238,18.209,17.7461,18.209,395930.2039354,0
+DES.US,D,20151005,000000,18.3135,18.6908,18.3135,18.6788,200124.90025575,0
+DES.US,D,20151006,000000,18.6788,18.7933,18.5903,18.6191,564508.9899402,0
+DES.US,D,20151007,000000,18.6908,18.8431,18.6221,18.8431,693207.85397421,0
+DES.US,D,20151008,000000,18.8232,19.1288,18.8182,19.1218,155996.70528024,0
+DES.US,D,20151009,000000,19.1437,19.1607,19.0462,19.094,209862.07458414,0
+DES.US,D,20151012,000000,19.106,19.1607,19.087,19.1288,103177.08017071,0
+DES.US,D,20151013,000000,19.09,19.2463,18.9635,18.9635,108427.90140402,0
+DES.US,D,20151014,000000,19.0323,19.0552,18.7814,18.8013,117171.56851991,0
+DES.US,D,20151015,000000,18.8352,19.094,18.6768,19.094,257412.79642819,0
+DES.US,D,20151016,000000,19.1238,19.1288,18.9665,19.106,131510.62003785,0
+DES.US,D,20151019,000000,19.0283,19.1557,19.0283,19.1318,139255.75715452,0
+DES.US,D,20151020,000000,19.1288,19.2582,19.079,19.2284,156695.87719116,0
+DES.US,D,20151021,000000,19.2842,19.2842,18.9695,18.9715,178726.82428659,0
+DES.US,D,20151022,000000,19.073,19.295,19.073,19.2284,163689.60541507,0
+DES.US,D,20151023,000000,19.4075,19.4105,19.1905,19.324,333316.1447289,0
+DES.US,D,20151026,000000,19.3299,19.3319,19.1995,19.2115,184364.40009706,0
+DES.US,D,20151027,000000,19.1368,19.1368,18.872,18.9576,153303.48704292,0
+DES.US,D,20151028,000000,18.9497,19.3807,18.9497,19.3807,214406.69200513,0
+DES.US,D,20151029,000000,19.3438,19.3877,19.2045,19.2652,221037.7750281,0
+DES.US,D,20151030,000000,19.2463,19.321,19.1756,19.2095,137924.71867468,0
+DES.US,D,20151102,000000,19.2115,19.53,19.2115,19.4902,175740.27530503,0
+DES.US,D,20151103,000000,19.4792,19.6225,19.4325,19.54,134770.40861678,0
+DES.US,D,20151104,000000,19.5857,19.5907,19.4295,19.4812,200609.0968952,0
+DES.US,D,20151105,000000,19.4712,19.5489,19.3349,19.5071,99522.500555861,0
+DES.US,D,20151106,000000,19.4792,19.4972,19.2652,19.4762,140725.42454774,0
+DES.US,D,20151109,000000,19.4712,19.4712,19.1737,19.2413,150324.9745201,0
+DES.US,D,20151110,000000,19.1885,19.3319,19.1855,19.3319,138275.30918749,0
+DES.US,D,20151111,000000,19.3767,19.3767,19.2284,19.2413,184722.02251127,0
+DES.US,D,20151112,000000,19.1318,19.1318,18.863,18.875,181223.14928463,0
+DES.US,D,20151113,000000,18.8173,18.9038,18.6898,18.7078,129891.27360049,0
+DES.US,D,20151116,000000,18.7018,18.9397,18.6838,18.9397,193113.08999967,0
+DES.US,D,20151117,000000,18.9526,19.0263,18.7983,18.8342,120478.57129398,0
+DES.US,D,20151118,000000,18.878,19.1368,18.8173,19.1368,160972.2778015,0
+DES.US,D,20151119,000000,19.1238,19.1756,19.087,19.1517,194153.8114073,0
+DES.US,D,20151120,000000,19.2045,19.3399,19.2045,19.2612,130597.47741281,0
+DES.US,D,20151123,000000,19.2682,19.3937,19.2552,19.321,111526.96080803,0
+DES.US,D,20151124,000000,19.2532,19.4872,19.2105,19.4623,221554.11750255,0
+DES.US,D,20151125,000000,19.4533,19.5837,19.4175,19.5619,89567.337283979,0
+DES.US,D,20151127,000000,19.5589,19.6793,19.5589,19.6534,51574.978561218,0
+DES.US,D,20151130,000000,19.6952,19.74,19.5648,19.5698,169376.40453536,0
+DES.US,D,20151201,000000,19.6395,19.6952,19.5499,19.6674,178425.45708361,0
+DES.US,D,20151202,000000,19.6395,19.6803,19.4295,19.4295,90475.457122303,0
+DES.US,D,20151203,000000,19.4902,19.5499,19.1149,19.1677,195119.1910142,0
+DES.US,D,20151204,000000,19.1737,19.3617,19.1547,19.314,197600.44765209,0
+DES.US,D,20151207,000000,19.2842,19.2842,19.0183,19.081,90267.513752243,0
+DES.US,D,20151208,000000,18.9457,19.0343,18.8212,18.9576,142198.10561298,0
+DES.US,D,20151209,000000,18.9038,19.1208,18.7426,18.8143,117444.80811728,0
+DES.US,D,20151210,000000,18.7883,18.868,18.7028,18.7545,144297.63046044,0
+DES.US,D,20151211,000000,18.5843,18.6331,18.3603,18.426,179482.25140873,0
+DES.US,D,20151214,000000,18.4031,18.449,18.2299,18.3533,200678.41135189,0
+DES.US,D,20151215,000000,18.439,18.5933,18.3543,18.5505,193767.05683014,0
+DES.US,D,20151216,000000,18.648,18.9038,18.6301,18.8939,183666.23274349,0
+DES.US,D,20151217,000000,18.9337,18.9925,18.7008,18.7277,139756.02671148,0
+DES.US,D,20151218,000000,18.66,18.663,18.426,18.4638,217124.01961869,0
+DES.US,D,20151221,000000,18.5345,18.5803,18.3971,18.5585,241724.62439822,0
+DES.US,D,20151222,000000,18.5783,18.8312,18.5047,18.8173,290720.90425924,0
+DES.US,D,20151223,000000,18.8919,19.092,18.871,19.086,226468.41202586,0
+DES.US,D,20151224,000000,19.08,19.1607,19.0243,19.086,115930.94020096,0
+DES.US,D,20151228,000000,18.9606,18.9855,18.8143,18.9347,189465.54228623,0
+DES.US,D,20151229,000000,19.0372,19.1248,18.9058,19.097,244296.29119701,0
+DES.US,D,20151230,000000,19.0522,19.104,18.9517,18.9606,295939.57965757,0
+DES.US,D,20151231,000000,18.888,18.9497,18.7326,18.7326,266445.77605894,0
+DES.US,D,20160104,000000,18.5096,18.5096,18.2011,18.426,195150.33229183,0
+DES.US,D,20160105,000000,18.4698,18.4947,18.2956,18.4698,181003.15122645,0
+DES.US,D,20160106,000000,18.218,18.3404,18.0995,18.1901,285427.89161751,0
+DES.US,D,20160107,000000,17.9114,18.005,17.7003,17.7143,478156.2361547,0
+DES.US,D,20160108,000000,17.7561,17.8138,17.4256,17.4514,250462.26417005,0
+DES.US,D,20160111,000000,17.4983,17.5619,17.2902,17.4116,398728.90069377,0
+DES.US,D,20160112,000000,17.5301,17.5978,17.0951,17.3399,365858.77986438,0
+DES.US,D,20160113,000000,17.3938,17.4833,16.7059,16.8164,418963.69925941,0
+DES.US,D,20160114,000000,16.9049,17.2186,16.7267,17.0742,526610.05505036,0
+DES.US,D,20160115,000000,16.673,16.8154,16.3764,16.7586,359725.95728367,0
+DES.US,D,20160119,000000,16.9299,16.9339,16.4232,16.5904,476240.54530107,0
+DES.US,D,20160120,000000,16.3564,16.7059,15.9165,16.5595,1085005.3089994,0
+DES.US,D,20160121,000000,16.5864,16.8602,16.4839,16.6312,307241.85432679,0
+DES.US,D,20160122,000000,16.895,17.1121,16.8592,17.0513,315426.98755981,0
+DES.US,D,20160125,000000,16.9557,17.0354,16.6809,16.7039,213380.03440029,0
+DES.US,D,20160126,000000,16.7756,17.1777,16.7756,17.1598,353044.64639353,0
+DES.US,D,20160127,000000,17.1051,17.2693,16.9219,17.0154,237232.24395907,0
+DES.US,D,20160128,000000,17.1727,17.3001,17.0443,17.1509,227894.88345331,0
+DES.US,D,20160129,000000,17.2434,17.7093,17.2434,17.7093,254004.33336244,0
+DES.US,D,20160201,000000,17.5948,17.7063,17.4455,17.6138,237264.38979406,0
+DES.US,D,20160202,000000,17.4296,17.4296,17.2245,17.2842,312689.56879938,0
+DES.US,D,20160203,000000,17.4096,17.4644,17.0084,17.3977,324393.66640591,0
+DES.US,D,20160204,000000,17.3977,17.7521,17.3947,17.5679,204194.36205336,0
+DES.US,D,20160205,000000,17.5023,17.551,17.2971,17.3171,189846.26951933,0
+DES.US,D,20160208,000000,17.1319,17.1628,16.8631,17.1479,217755.88618761,0
+DES.US,D,20160209,000000,16.9299,17.1209,16.8054,16.9527,266535.18166249,0
+DES.US,D,20160210,000000,17.0354,17.2156,16.8721,16.8861,211185.07660523,0
+DES.US,D,20160211,000000,16.6809,16.7815,16.5067,16.672,230941.70587547,0
+DES.US,D,20160212,000000,16.8114,16.9746,16.7387,16.9478,246408.87528992,0
+DES.US,D,20160216,000000,17.1389,17.3639,17.0104,17.3399,200287.63854535,0
+DES.US,D,20160217,000000,17.4554,17.7421,17.4554,17.6018,280733.59515237,0
+DES.US,D,20160218,000000,17.6316,17.6804,17.5221,17.6376,188603.6320857,0
+DES.US,D,20160219,000000,17.5679,17.6496,17.4674,17.6018,203140.58140027,0
+DES.US,D,20160222,000000,17.7671,17.9333,17.7361,17.8416,230044.63616793,0
+DES.US,D,20160223,000000,17.8118,17.8506,17.7033,17.7033,174057.64175503,0
+DES.US,D,20160224,000000,17.5679,17.9263,17.4704,17.9163,168168.92660874,0
+DES.US,D,20160225,000000,17.9453,18.0846,17.8586,18.0846,266151.44075736,0
+DES.US,D,20160226,000000,18.1672,18.2329,18.0408,18.1284,379737.7441191,0
+DES.US,D,20160229,000000,18.1333,18.4061,18.1333,18.2528,173985.31362632,0
+DES.US,D,20160301,000000,18.3932,18.5226,18.3115,18.5106,201143.52140183,0
+DES.US,D,20160302,000000,18.5106,18.7805,18.4808,18.7805,241810.0117724,0
+DES.US,D,20160303,000000,18.7645,19.0462,18.7376,19.0462,520718.32623203,0
+DES.US,D,20160304,000000,19.0492,19.2582,18.9965,19.107,188833.6757173,0
+DES.US,D,20160307,000000,19.0432,19.4235,19.0432,19.4235,587657.00480134,0
+DES.US,D,20160308,000000,19.3528,19.3528,18.9965,19.0024,234246.69953486,0
+DES.US,D,20160309,000000,19.0701,19.2025,19.0093,19.1607,197667.75299408,0
+DES.US,D,20160310,000000,19.2135,19.2135,18.8382,19.0283,282833.11999982,0
+DES.US,D,20160311,000000,19.1607,19.3887,19.1437,19.3857,149477.12812237,0
+DES.US,D,20160314,000000,19.311,19.3379,19.1727,19.2862,107233.48272286,0
+DES.US,D,20160315,000000,19.1727,19.1727,18.9975,19.0522,204282.76309957,0
+DES.US,D,20160316,000000,18.9735,19.322,18.9735,19.295,162315.37096946,0
+DES.US,D,20160317,000000,19.2642,19.7082,19.2135,19.6315,292966.08992147,0
+DES.US,D,20160318,000000,19.6992,19.8247,19.6813,19.759,278385.94464114,0
+DES.US,D,20160321,000000,19.7132,19.737,19.5678,19.6325,265213.18419873,0
+DES.US,D,20160322,000000,19.5599,19.6694,19.4524,19.5867,186360.45553816,0
+DES.US,D,20160323,000000,19.54,19.54,19.2254,19.2413,160038.03947225,0
+DES.US,D,20160324,000000,19.1358,19.3279,19.0492,19.3279,291418.06705547,0
+DES.US,D,20160328,000000,19.3967,19.4524,19.2343,19.3817,138182.8899119,0
+DES.US,D,20160329,000000,19.3319,19.8884,19.2842,19.8834,121927.14298298,0
+DES.US,D,20160330,000000,19.965,19.9859,19.8495,19.8914,195617.45145646,0
+DES.US,D,20160331,000000,19.9122,19.9929,19.8974,19.9222,294786.34782749,0
+DES.US,D,20160401,000000,19.7839,19.9411,19.6813,19.9312,435829.21249569,0
+DES.US,D,20160404,000000,19.9202,19.9202,19.6744,19.6892,176941.72588759,0
+DES.US,D,20160405,000000,19.5728,19.6215,19.4742,19.4812,428267.90937285,0
+DES.US,D,20160406,000000,19.4712,19.6067,19.3787,19.5987,661093.16026697,0
+DES.US,D,20160407,000000,19.4972,19.5429,19.2284,19.3359,626748.34925765,0
+DES.US,D,20160408,000000,19.4712,19.6176,19.3967,19.4683,348109.25616601,0
+DES.US,D,20160411,000000,19.5728,19.7699,19.5081,19.52,368673.54954024,0
+DES.US,D,20160412,000000,19.511,19.8257,19.4992,19.7869,229276.14980032,0
+DES.US,D,20160413,000000,19.8854,20.1442,19.8834,20.1412,494270.34049822,0
+DES.US,D,20160414,000000,20.1262,20.1512,20.0347,20.0715,274918.21269214,0
+DES.US,D,20160415,000000,19.9999,20.2109,19.961,20.191,421650.89015268,0
+DES.US,D,20160418,000000,20.1213,20.3104,20.0785,20.2885,247850.41507753,0
+DES.US,D,20160419,000000,20.3244,20.5195,20.3134,20.4488,432768.32627073,0
+DES.US,D,20160420,000000,20.4488,20.5414,20.3742,20.4299,308981.74764534,0
+DES.US,D,20160421,000000,20.404,20.4488,20.182,20.2337,264268.90029605,0
+DES.US,D,20160422,000000,20.2457,20.4657,20.2457,20.4369,181893.1890326,0
+DES.US,D,20160425,000000,20.409,20.409,20.2009,20.3025,656394.84557246,0
+DES.US,D,20160426,000000,20.3662,20.5524,20.3324,20.5474,317558.65824225,0
+DES.US,D,20160427,000000,20.5554,20.6549,20.4797,20.625,210252.84739067,0
+DES.US,D,20160428,000000,20.5404,20.6688,20.4119,20.4319,386087.55108596,0
+DES.US,D,20160429,000000,20.4249,20.5155,20.2617,20.3732,178797.14330062,0
+DES.US,D,20160502,000000,20.4508,20.5554,20.3324,20.5554,373078.53349051,0
+DES.US,D,20160503,000000,20.403,20.403,20.1342,20.2617,532053.75129358,0
+DES.US,D,20160504,000000,20.1621,20.4249,20.1621,20.2905,297024.50158831,0
+DES.US,D,20160505,000000,20.3602,20.3692,20.1164,20.1432,574240.13692453,0
+DES.US,D,20160506,000000,20.0964,20.2945,20.0755,20.2945,250370.84945181,0
+DES.US,D,20160509,000000,20.2806,20.2806,20.0606,20.1462,215910.51434801,0
+DES.US,D,20160510,000000,20.2269,20.3542,20.1492,20.3542,191130.09380403,0
+DES.US,D,20160511,000000,20.3492,20.3492,20.1054,20.1213,176994.96742678,0
+DES.US,D,20160512,000000,20.192,20.2009,19.9232,20.0247,236620.46853703,0
+DES.US,D,20160513,000000,19.9939,20.0467,19.7869,19.8435,202782.95898605,0
+DES.US,D,20160516,000000,19.9132,20.1194,19.9132,20.0387,257737.26845006,0
+DES.US,D,20160517,000000,19.967,20.0725,19.6117,19.7062,183961.57260241,0
+DES.US,D,20160518,000000,19.6495,19.8346,19.4942,19.6037,203328.43362346,0
+DES.US,D,20160519,000000,19.4912,19.5718,19.3518,19.538,586341.03468164,0
+DES.US,D,20160520,000000,19.6295,19.7967,19.5807,19.7967,308328.78537221,0
+DES.US,D,20160523,000000,19.8197,19.8684,19.7212,19.733,240136.4192385,0
+DES.US,D,20160524,000000,19.8545,20.0924,19.8237,20.0596,211091.65277231,0
+DES.US,D,20160525,000000,20.1272,20.2179,20.0984,20.189,168855.0392742,0
+DES.US,D,20160526,000000,20.2437,20.2577,20.1272,20.1711,340398.273999,0
+DES.US,D,20160527,000000,20.18,20.3084,20.1681,20.2945,179300.4265296,0
+DES.US,D,20160531,000000,20.3971,20.4459,20.2806,20.3632,281351.39791849,0
+DES.US,D,20160601,000000,20.3084,20.4837,20.2219,20.4677,276348.70234897,0
+DES.US,D,20160602,000000,20.4249,20.6289,20.3692,20.6289,170530.64092278,0
+DES.US,D,20160603,000000,20.6151,20.6579,20.4837,20.6389,239521.63014441,0
+DES.US,D,20160606,000000,20.6439,20.8789,20.6319,20.8251,341616.8020564,0
+DES.US,D,20160607,000000,20.8401,21.0023,20.8171,20.9306,227612.60283985,0
+DES.US,D,20160608,000000,20.9674,21.1237,20.9376,21.0919,225810.42696601,0
+DES.US,D,20160609,000000,21.0451,21.0451,20.8729,20.9933,190178.77799995,0
+DES.US,D,20160610,000000,20.8381,20.9077,20.7046,20.7454,488818.60779625,0
+DES.US,D,20160613,000000,20.6857,20.7743,20.5006,20.5165,142218.19675984,0
+DES.US,D,20160614,000000,20.4807,20.5772,20.3712,20.5026,213847.15356492,0
+DES.US,D,20160615,000000,20.6021,20.7326,20.5264,20.5633,166597.79892386,0
+DES.US,D,20160616,000000,20.4677,20.5892,20.2925,20.5892,184763.20936235,0
+DES.US,D,20160617,000000,20.6151,20.7226,20.5086,20.5981,197793.322662,0
+DES.US,D,20160620,000000,20.8171,20.9574,20.8012,20.8042,236825.39823505,0
+DES.US,D,20160621,000000,20.8211,20.8301,20.6121,20.7444,219240.62194098,0
+DES.US,D,20160622,000000,20.8301,20.8579,20.6449,20.6499,129497.48712192,0
+DES.US,D,20160623,000000,20.8659,21.065,20.8659,21.065,208056.88503827,0
+DES.US,D,20160624,000000,20.3612,20.6081,20.2816,20.3821,607870.70766277,0
+DES.US,D,20160627,000000,20.2009,20.2009,19.7659,19.8764,376246.90735122,0
+DES.US,D,20160628,000000,20.0327,20.2059,20.0098,20.1054,400195.55441495,0
+DES.US,D,20160629,000000,20.3184,20.5643,20.2895,20.5304,709947.79754259,0
+DES.US,D,20160630,000000,20.5902,20.9674,20.4916,20.9674,247314.98601356,0
+DES.US,D,20160701,000000,20.9594,21.1218,20.9594,21.0739,451301.40469686,0
+DES.US,D,20160705,000000,21.0391,21.0421,20.7246,20.8401,445002.83015451,0
+DES.US,D,20160706,000000,20.7474,20.9506,20.6997,20.9216,983232.59999456,0
+DES.US,D,20160707,000000,20.9674,21.0839,20.7823,20.8918,317458.20250792,0
+DES.US,D,20160708,000000,21.0561,21.3746,21.0152,21.3626,289195.98621214,0
+DES.US,D,20160711,000000,21.4563,21.6254,21.4214,21.6125,407745.80740703,0
+DES.US,D,20160712,000000,21.7389,21.957,21.7061,21.8584,289986.5728413,0
+DES.US,D,20160713,000000,21.947,21.947,21.7628,21.8544,319466.31263713,0
+DES.US,D,20160714,000000,22.0366,22.0366,21.8166,21.8325,654160.71004101,0
+DES.US,D,20160715,000000,21.9669,21.9669,21.7976,21.8803,455286.48367764,0
+DES.US,D,20160718,000000,21.8643,21.9669,21.7976,21.9191,374087.10906317,0
+DES.US,D,20160719,000000,21.8833,21.8953,21.734,21.7748,364382.08056976,0
+DES.US,D,20160720,000000,21.7976,21.9131,21.6653,21.8484,596607.61072994,0
+DES.US,D,20160721,000000,21.8713,21.957,21.7638,21.8116,892243.81406984,0
+DES.US,D,20160722,000000,21.8116,21.9938,21.7828,21.947,351017.4496748,0
+DES.US,D,20160725,000000,21.9151,21.9689,21.8245,21.9081,285103.41959563,0
+DES.US,D,20160726,000000,21.9221,22.0535,21.8783,22.0057,1209798.4540827,0
+DES.US,D,20160727,000000,22.0455,22.0863,21.8186,21.936,555672.90354872,0
+DES.US,D,20160728,000000,21.9081,21.9151,21.7698,21.8564,420701.58346328,0
+DES.US,D,20160729,000000,21.8564,22.0863,21.8026,21.9848,384414.9631094,0
+DES.US,D,20160801,000000,21.9848,22.0008,21.8026,21.9211,607148.43093296,0
+DES.US,D,20160802,000000,21.9151,21.945,21.6304,21.6683,476680.54141743,0
+DES.US,D,20160803,000000,21.6344,21.7588,21.5368,21.7399,364517.6958111,0
+DES.US,D,20160804,000000,21.727,21.7996,21.6743,21.7031,315511.37037664,0
+DES.US,D,20160805,000000,21.7946,22.0117,21.7648,21.9649,272972.38511821,0
+DES.US,D,20160808,000000,21.956,22.0356,21.8953,21.956,256957.73195168,0
+DES.US,D,20160809,000000,21.9589,21.9748,21.8723,21.9081,239912.40295095,0
+DES.US,D,20160810,000000,21.9271,21.955,21.7897,21.8405,245980.93386168,0
+DES.US,D,20160811,000000,21.9221,21.9689,21.8524,21.9221,244536.38040205,0
+DES.US,D,20160812,000000,21.8953,21.9848,21.8006,21.8723,315621.87168441,0
+DES.US,D,20160815,000000,21.9081,22.0983,21.9081,22.0266,211961.59943159,0
+DES.US,D,20160816,000000,21.9978,21.9978,21.8295,21.8305,287676.09095176,0
+DES.US,D,20160817,000000,21.8405,21.8713,21.6763,21.8335,224622.03562891,0
+DES.US,D,20160818,000000,21.8594,22.0127,21.8365,21.9898,227498.08330271,0
+DES.US,D,20160819,000000,21.9589,21.9708,21.8653,21.95,278585.85155245,0
+DES.US,D,20160822,000000,21.935,22.0107,21.8524,22.0107,348466.87858021,0
+DES.US,D,20160823,000000,22.0903,22.2188,22.0704,22.153,192784.59974842,0
+DES.US,D,20160824,000000,22.1281,22.1281,21.949,21.9888,362913.41773389,0
+DES.US,D,20160825,000000,21.955,22.1491,21.9221,22.1351,244107.43441647,0
+DES.US,D,20160826,000000,22.159,22.2963,21.8883,21.9958,275062.86894957,0
+DES.US,D,20160829,000000,22.0406,22.1918,22.0406,22.1441,248875.06356767,0
+DES.US,D,20160830,000000,22.1411,22.167,21.9958,22.0823,331689.76639013,0
+DES.US,D,20160831,000000,22.0565,22.0714,21.8972,22.0107,215602.11524363,0
+DES.US,D,20160901,000000,22.0276,22.0565,21.8196,22.0077,237490.4151963,0
+DES.US,D,20160902,000000,22.0993,22.2735,22.0993,22.2466,265583.8658584,0
+DES.US,D,20160906,000000,22.3073,22.3183,22.164,22.3053,218311.40639845,0
+DES.US,D,20160907,000000,22.2924,22.4895,22.2496,22.4895,377715.57018709,0
+DES.US,D,20160908,000000,22.4646,22.4656,22.3651,22.4148,201779.40620012,0
+DES.US,D,20160909,000000,22.2496,22.2496,21.6503,21.6723,365695.03701743,0
+DES.US,D,20160912,000000,21.5398,21.9031,21.4881,21.8773,428946.9901369,0
+DES.US,D,20160913,000000,21.7738,21.7738,21.3448,21.4513,247422.47364929,0
+DES.US,D,20160914,000000,21.4602,21.5368,21.3965,21.4244,145950.12729012,0
+DES.US,D,20160915,000000,21.4273,21.6623,21.3985,21.6344,233190.90976708,0
+DES.US,D,20160916,000000,21.5448,21.6473,21.5129,21.6374,264959.03119088,0
+DES.US,D,20160919,000000,21.7101,21.9101,21.6981,21.7926,253465.89062645,0
+DES.US,D,20160920,000000,21.8643,21.8643,21.6533,21.6563,200603.06955114,0
+DES.US,D,20160921,000000,21.7449,22.0346,21.6891,22.0107,446229.39467065,0
+DES.US,D,20160922,000000,22.161,22.387,22.161,22.368,236457.73024741,0
+DES.US,D,20160923,000000,22.3422,22.3651,22.2218,22.2386,231149.64924553,0
+DES.US,D,20160926,000000,22.1331,22.2158,22.0326,22.0535,494026.2330638,0
+DES.US,D,20160927,000000,22.0326,22.0953,21.9639,22.0356,244403.77883274,0
+DES.US,D,20160928,000000,22.0883,22.2815,21.9679,22.2625,279503.01240686,0
+DES.US,D,20160929,000000,22.2396,22.2715,22.0176,22.0535,197864.64623337,0
+DES.US,D,20160930,000000,22.166,22.2953,22.0665,22.1898,195317.08881082,0
+DES.US,D,20161003,000000,22.172,22.172,21.9968,22.0913,551588.37339095,0
+DES.US,D,20161004,000000,22.1033,22.1152,21.7798,21.8643,340867.40227832,0
+DES.US,D,20161005,000000,21.949,22.0386,21.9071,21.9241,208685.73793516,0
+DES.US,D,20161006,000000,21.8903,21.947,21.7578,21.8933,354165.73238862,0
+DES.US,D,20161007,000000,21.9908,22.0008,21.6533,21.731,249875.60268157,0
+DES.US,D,20161010,000000,21.8166,22.0186,21.8166,21.9221,207011.14084391,0
+DES.US,D,20161011,000000,21.8972,21.8972,21.512,21.6056,230533.8555941,0
+DES.US,D,20161012,000000,21.6056,21.7926,21.5856,21.725,178528.92648996,0
+DES.US,D,20161013,000000,21.5806,21.6533,21.4651,21.5528,308166.0470826,0
+DES.US,D,20161014,000000,21.6523,21.7479,21.5408,21.5438,230511.75533255,0
+DES.US,D,20161017,000000,21.5588,21.6284,21.509,21.5329,216728.22402544,0
+DES.US,D,20161018,000000,21.732,21.7449,21.5836,21.6463,276421.03047768,0
+DES.US,D,20161019,000000,21.7041,21.8903,21.6056,21.8196,238448.76290178,0
+DES.US,D,20161020,000000,21.7798,21.8046,21.6284,21.7578,165872.50852201,0
+DES.US,D,20161021,000000,21.6115,21.7907,21.5756,21.7499,244865.87521064,0
+DES.US,D,20161024,000000,21.9151,22.0236,21.7788,21.8663,178262.71879399,0
+DES.US,D,20161025,000000,21.8096,21.8345,21.6443,21.6871,189465.54228623,0
+DES.US,D,20161026,000000,21.5816,21.6901,21.4681,21.509,232939.77043125,0
+DES.US,D,20161027,000000,21.5508,21.5508,21.2004,21.2551,340096.90679602,0
+DES.US,D,20161028,000000,21.2521,21.3806,21.1686,21.2163,200687.45236798,0
+DES.US,D,20161031,000000,21.2392,21.3796,21.2004,21.3586,154064.94150912,0
+DES.US,D,20161101,000000,21.3676,21.3676,20.9186,20.9864,389962.12875898,0
+DES.US,D,20161102,000000,20.9436,20.9884,20.7942,20.8161,268167.58734531,0
+DES.US,D,20161103,000000,20.8669,20.9764,20.8381,20.8381,147738.23936116,0
+DES.US,D,20161104,000000,20.8868,21.1247,20.8539,20.9216,197653.68919128,0
+DES.US,D,20161107,000000,21.2681,21.4184,21.2681,21.3676,294972.19093599,0
+DES.US,D,20161108,000000,21.3318,21.5678,21.2999,21.4463,177497.24609841,0
+DES.US,D,20161109,000000,21.2909,22.0406,21.2223,21.9938,418193.20377711,0
+DES.US,D,20161110,000000,22.2138,22.4088,21.957,22.2168,385301.98724351,0
+DES.US,D,20161111,000000,22.1938,22.7752,22.1938,22.7185,268427.76769722,0
+DES.US,D,20161114,000000,23.0002,23.1714,22.8917,23.1137,561471.20853412,0
+DES.US,D,20161115,000000,23.0888,23.2152,22.9783,23.1674,416834.03769166,0
+DES.US,D,20161116,000000,23.1276,23.2132,23.0709,23.1744,796406.02984912,0
+DES.US,D,20161117,000000,23.256,23.3785,23.1923,23.241,545007.51823515,0
+DES.US,D,20161118,000000,23.2779,23.3705,23.243,23.3437,368080.86070771,0
+DES.US,D,20161121,000000,23.462,23.5477,23.3495,23.48,742454.26861371,0
+DES.US,D,20161122,000000,23.6124,23.8842,23.5775,23.8762,635160.51245025,0
+DES.US,D,20161123,000000,23.8642,23.9269,23.7339,23.912,1033731.6976411,0
+DES.US,D,20161125,000000,23.918,24.0285,23.918,24.0285,235381.84933276,0
+DES.US,D,20161128,000000,24.0384,24.0534,23.8204,23.8364,494736.4551055,0
+DES.US,D,20161129,000000,23.8762,23.91,23.7797,23.8155,433033.52940935,0
+DES.US,D,20161130,000000,23.9837,23.9837,23.7149,23.7319,417824.53123214,0
+DES.US,D,20161201,000000,23.7906,23.8523,23.5547,23.6642,685279.88742106,0
+DES.US,D,20161202,000000,23.6692,23.7677,23.5775,23.6462,364635.22902026,0
+DES.US,D,20161205,000000,23.7995,24.0285,23.7856,24.0026,573673.56658291,0
+DES.US,D,20161206,000000,24.0604,24.2495,23.917,24.2087,511457.31208436,0
+DES.US,D,20161207,000000,24.2554,24.5471,24.2087,24.5173,556309.79290436,0
+DES.US,D,20161208,000000,24.6109,24.9134,24.5083,24.8906,521660.60102003,0
+DES.US,D,20161209,000000,25.0101,25.0101,24.8438,24.9573,587083.40255833,0
+DES.US,D,20161212,000000,24.9543,25.0259,24.6816,24.7323,514577.46719258,0
+DES.US,D,20161213,000000,24.8229,24.8986,24.6228,24.7542,619002.20758363,0
+DES.US,D,20161214,000000,24.6954,24.7771,24.3481,24.3749,509912.30289039,0
+DES.US,D,20161215,000000,24.4675,24.7263,24.3709,24.5601,346353.28992996,0
+DES.US,D,20161216,000000,24.5779,24.7931,24.5053,24.5531,561887.09527424,0
+DES.US,D,20161219,000000,24.5701,24.7383,24.5471,24.7323,398415.47880267,0
+DES.US,D,20161220,000000,24.8029,24.9662,24.7999,24.9114,563355.75811011,0
+DES.US,D,20161221,000000,24.9314,24.9314,24.7881,24.7979,605886.7069098,0
+DES.US,D,20161222,000000,24.8219,24.8388,24.5083,24.5839,693280.18210293,0
+DES.US,D,20161223,000000,24.6029,24.6646,24.5372,24.6526,236783.20682663,0
+DES.US,D,20161227,000000,24.7293,24.8627,24.7164,24.7821,298566.49711024,0
+DES.US,D,20161228,000000,24.8089,24.8159,24.4894,24.5471,327802.12947165,0
+DES.US,D,20161229,000000,24.5929,24.7393,24.5561,24.6736,679117.9326774,0
+DES.US,D,20161230,000000,24.7611,24.7611,24.5441,24.6148,332530.58088646,0
+DES.US,D,20170103,000000,24.8617,24.8657,24.5541,24.7393,862630.46814736,0
+DES.US,D,20170104,000000,24.8289,25.0698,24.7731,25.0568,562539.05299002,0
+DES.US,D,20170105,000000,25.019,25.019,24.6178,24.7144,565716.46786682,0
+DES.US,D,20170106,000000,24.7761,24.8089,24.5721,24.5721,652860.81283881,0
+DES.US,D,20170109,000000,24.5073,24.5073,24.2435,24.2614,714498.44230763,0
+DES.US,D,20170110,000000,24.3172,24.5471,24.2614,24.4894,410062.31664063,0
+DES.US,D,20170111,000000,24.5073,24.5799,24.3829,24.5721,388351.82333771,0
+DES.US,D,20170112,000000,24.5342,24.5471,24.1091,24.354,378892.9113934,0
+DES.US,D,20170113,000000,24.3919,24.5899,24.3849,24.4406,615711.27772706,0
+DES.US,D,20170117,000000,24.3689,24.5044,24.2814,24.3092,686536.5886575,0
+DES.US,D,20170118,000000,24.4187,24.4187,24.2505,24.3769,492797.65943297,0
+DES.US,D,20170119,000000,24.3998,24.4277,23.9887,24.0972,430373.46156436,0
+DES.US,D,20170120,000000,24.1679,24.2684,24.1161,24.2147,407428.36728655,0
+DES.US,D,20170123,000000,24.1489,24.2634,24.0574,24.1609,456385.46941119,0
+DES.US,D,20170124,000000,24.2524,24.5671,24.2376,24.4974,472807.97285909,0
+DES.US,D,20170125,000000,24.6477,24.7701,24.6437,24.7194,831853.84482136,0
+DES.US,D,20170126,000000,24.7751,24.7751,24.5501,24.5849,446775.8738654,0
+DES.US,D,20170127,000000,24.6079,24.6109,24.358,24.4207,2327850.6860039,0
+DES.US,D,20170130,000000,24.3202,24.3301,23.9947,24.1609,605837.48359998,0
+DES.US,D,20170131,000000,24.0922,24.3202,23.9727,24.2664,405603.08659381,0
+DES.US,D,20170201,000000,24.3968,24.4814,24.0474,24.1201,568390.59951462,0
+DES.US,D,20170202,000000,24.14,24.1808,23.9777,24.0175,461655.37723402,0
+DES.US,D,20170203,000000,24.2057,24.356,24.1519,24.3471,410597.7457046,0
+DES.US,D,20170206,000000,24.2834,24.352,24.1131,24.14,304636.03257832,0
+DES.US,D,20170207,000000,24.1897,24.2554,23.9727,24.0245,1414928.0590227,0
+DES.US,D,20170208,000000,23.9569,24.0315,23.8174,24.0076,599619.27364509,0
+DES.US,D,20170209,000000,24.0604,24.3391,24.0604,24.2864,488404.73017082,0
+DES.US,D,20170210,000000,24.3809,24.4944,24.3202,24.4684,387267.90596431,0
+DES.US,D,20170213,000000,24.5711,24.6089,24.4137,24.4546,471959.12190402,0
+DES.US,D,20170214,000000,24.4077,24.4954,24.3351,24.4684,850620.98510847,0
+DES.US,D,20170215,000000,24.3998,24.5799,24.3351,24.5581,499811.47880374,0
+DES.US,D,20170216,000000,24.5511,24.6198,24.4566,24.5551,414857.06884009,0
+DES.US,D,20170217,000000,24.4784,24.5222,24.4038,24.5222,405926.55405835,0
+DES.US,D,20170221,000000,24.5322,24.7941,24.5322,24.7941,463958.82722215,0
+DES.US,D,20170222,000000,24.8049,24.8049,24.6496,24.7353,1259616.4618505,0
+DES.US,D,20170223,000000,24.8009,24.8009,24.4366,24.5392,395471.12122952,0
+DES.US,D,20170224,000000,24.3899,24.5711,24.3351,24.5711,504823.21538935,0
+DES.US,D,20170227,000000,24.5222,24.7164,24.4616,24.6894,341433.97261992,0
+DES.US,D,20170228,000000,24.6248,24.6536,24.3321,24.352,363723.09095257,0
+DES.US,D,20170301,000000,24.6198,24.7711,24.6198,24.6806,512818.4872845,0
+DES.US,D,20170302,000000,24.6506,24.6506,24.4446,24.4684,809803.81113642,0
+DES.US,D,20170303,000000,24.4297,24.5083,24.2196,24.3491,691853.71067547,0
+DES.US,D,20170306,000000,24.2127,24.2127,24.0584,24.1081,606951.53769367,0
+DES.US,D,20170307,000000,24.0912,24.1081,23.9339,23.9339,545878.46945177,0
+DES.US,D,20170308,000000,23.9747,23.9986,23.7319,23.7379,482409.53194614,0
+DES.US,D,20170309,000000,23.705,23.7856,23.5357,23.5795,384453.13628845,0
+DES.US,D,20170310,000000,23.7477,23.7707,23.5377,23.687,1139301.6334035,0
+DES.US,D,20170313,000000,23.6721,23.8334,23.6622,23.7179,425159.80895275,0
+DES.US,D,20170314,000000,23.6592,23.687,23.479,23.6552,404810.49084997,0
+DES.US,D,20170315,000000,23.7507,24.0942,23.7379,24.0305,290856.51950059,0
+DES.US,D,20170316,000000,24.0912,24.1509,24.0066,24.0574,268266.03396496,0
+DES.US,D,20170317,000000,24.0882,24.2196,23.9887,24.1808,246082.39415335,0
+DES.US,D,20170320,000000,24.14,24.1429,23.9409,23.9857,653949.75299892,0
+DES.US,D,20170321,000000,24.0624,24.0703,23.5297,23.5437,427305.54343798,0
+DES.US,D,20170322,000000,23.4969,23.5597,23.2889,23.478,384953.4058454,0
+DES.US,D,20170323,000000,23.5019,23.7965,23.4412,23.6343,285427.89161751,0
+DES.US,D,20170324,000000,23.6662,23.7627,23.485,23.5597,249854.50697736,0
+DES.US,D,20170327,000000,23.3476,23.6004,23.263,23.5507,254553.82622921,0
+DES.US,D,20170328,000000,23.4969,23.7389,23.465,23.7159,681479.64699144,0
+DES.US,D,20170329,000000,23.6811,23.8971,23.6741,23.8632,537370.87331155,0
+DES.US,D,20170330,000000,23.912,24.0872,23.8752,24.0614,241306.72854341,0
+DES.US,D,20170331,000000,24.0942,24.2405,24.0096,24.1569,211569.82206771,0
+DES.US,D,20170403,000000,24.1739,24.2087,23.7816,23.8692,414620.99786442,0
+DES.US,D,20170404,000000,23.8254,23.9269,23.7627,23.8513,232880.501548,0
+DES.US,D,20170405,000000,23.9877,24.0972,23.6004,23.6214,330263.29496268,0
+DES.US,D,20170406,000000,23.6492,23.8552,23.6004,23.8542,427161.8917379,0
+DES.US,D,20170407,000000,23.8174,23.912,23.7627,23.8484,238394.51680525,0
+DES.US,D,20170410,000000,23.8224,24.0614,23.7896,23.924,276424.04414971,0
+DES.US,D,20170411,000000,23.8692,24.1987,23.8434,24.1769,215848.23179272,0
+DES.US,D,20170412,000000,24.1449,24.1449,23.8542,23.9269,335766.26008916,0
+DES.US,D,20170413,000000,23.8692,23.8891,23.6462,23.6612,196675.25033893,0
+DES.US,D,20170417,000000,23.7159,23.9549,23.7099,23.9549,222325.61754218,0
+DES.US,D,20170418,000000,23.8484,24.0374,23.8324,24.0006,215428.32682323,0
+DES.US,D,20170419,000000,24.1002,24.2336,24.0076,24.0584,211580.87219849,0
+DES.US,D,20170420,000000,24.1479,24.3759,24.1429,24.3609,290810.30986279,0
+DES.US,D,20170421,000000,24.3162,24.4177,24.2694,24.3609,185167.04141434,0
+DES.US,D,20170424,000000,24.6297,24.6666,24.5113,24.6099,525400.56800905,0
+DES.US,D,20170425,000000,24.7811,24.9035,24.7631,24.7811,584552.92261061,0
+DES.US,D,20170426,000000,24.7761,25.0708,24.7611,24.9264,412051.34018031,0
+DES.US,D,20170427,000000,24.9732,25.0369,24.8318,24.9134,171593.46259197,0
+DES.US,D,20170428,000000,24.8966,24.8966,24.4864,24.5202,199646.73096035,0
+DES.US,D,20170501,000000,24.6069,24.6347,24.4426,24.576,283602.61092478,0
+DES.US,D,20170502,000000,24.5909,24.6536,24.4724,24.5501,245386.23591446,0
+DES.US,D,20170503,000000,24.4526,24.4616,24.2664,24.3759,370057.82955928,0
+DES.US,D,20170504,000000,24.3819,24.3829,24.0394,24.1689,398379.3147383,0
+DES.US,D,20170505,000000,24.2465,24.356,24.1271,24.356,196984.65400066,0
+DES.US,D,20170508,000000,24.3182,24.3619,24.1927,24.2864,298711.15336767,0
+DES.US,D,20170509,000000,24.3411,24.3679,24.2206,24.2913,232847.35115567,0
+DES.US,D,20170510,000000,24.2376,24.4077,24.1739,24.3879,291219.16470151,0
+DES.US,D,20170511,000000,24.2943,24.3222,24.0146,24.1659,233268.26068251,0
+DES.US,D,20170512,000000,24.0932,24.136,23.92,23.9697,229561.44408581,0
+DES.US,D,20170515,000000,24.0354,24.2574,24.0354,24.1002,281700.98387395,0
+DES.US,D,20170516,000000,24.139,24.139,23.8832,23.9907,165339.08857273,0
+DES.US,D,20170517,000000,23.705,23.8542,23.479,23.5039,407413.2989264,0
+DES.US,D,20170518,000000,23.4502,23.6244,23.3984,23.5317,424871.50099523,0
+DES.US,D,20170519,000000,23.5597,23.7657,23.5407,23.6662,139930.8196892,0
+DES.US,D,20170522,000000,23.7119,23.8513,23.6492,23.8105,293597.95649038,0
+DES.US,D,20170523,000000,23.8921,23.9259,23.7209,23.8652,168406.00214176,0
+DES.US,D,20170524,000000,23.8652,23.9667,23.7379,23.8484,144545.75612422,0
+DES.US,D,20170525,000000,23.9489,24.0225,23.7946,23.8862,172082.68201815,0
+DES.US,D,20170526,000000,23.8224,23.8572,23.705,23.8384,133538.82131393,0
+DES.US,D,20170530,000000,23.7517,23.8105,23.6692,23.7089,202624.23892582,0
+DES.US,D,20170531,000000,23.7816,23.7816,23.4173,23.7179,211619.04537752,0
+DES.US,D,20170601,000000,23.7627,24.1519,23.7179,24.1519,266061.03059646,0
+DES.US,D,20170602,000000,24.1967,24.5202,24.1739,24.2744,173213.81358668,0
+DES.US,D,20170605,000000,24.2316,24.2744,24.0972,24.1201,203091.35809044,0
+DES.US,D,20170606,000000,24.0096,24.1221,23.8802,23.9847,201200.78117039,0
+DES.US,D,20170607,000000,23.9976,24.0972,23.917,23.9637,224899.29345566,0
+DES.US,D,20170608,000000,23.9707,24.3301,23.9637,24.2256,304778.67972107,0
+DES.US,D,20170609,000000,24.2903,24.6397,24.2903,24.5949,150950.81374496,0
+DES.US,D,20170612,000000,24.5989,24.8667,24.5779,24.6307,229844.72925661,0
+DES.US,D,20170613,000000,24.7114,24.7432,24.5769,24.6894,2017592.1459752,0
+DES.US,D,20170614,000000,24.7184,24.7184,24.4097,24.5581,160527.25889843,0
+DES.US,D,20170615,000000,24.3371,24.5014,24.3241,24.4287,193631.44158879,0
+DES.US,D,20170616,000000,24.3501,24.3739,24.2316,24.3739,127683.25655996,0
+DES.US,D,20170619,000000,24.4346,24.5212,24.3769,24.4536,130324.23781544,0
+DES.US,D,20170620,000000,24.3679,24.3679,24.0942,24.1161,196654.15463472,0
+DES.US,D,20170621,000000,24.1539,24.1838,23.8941,23.906,164324.48565601,0
+DES.US,D,20170622,000000,23.914,24.0772,23.8474,24.0006,199640.70361629,0
+DES.US,D,20170623,000000,24.0166,24.1709,23.9697,24.1629,203851.80799931,0
+DES.US,D,20170626,000000,24.2097,24.3461,24.14,24.2744,150001.50705556,0
+DES.US,D,20170627,000000,24.2903,24.3749,24.1739,24.1739,191574.10814977,0
+DES.US,D,20170628,000000,24.2903,24.5501,24.2903,24.4376,167575.23321886,0
+DES.US,D,20170629,000000,24.4626,24.4834,24.0922,24.3142,348372.45018994,0
+DES.US,D,20170630,000000,24.3172,24.3481,24.2415,24.2714,166011.13743537,0
+DES.US,D,20170703,000000,24.358,24.5909,24.358,24.5232,120711.62859761,0
+DES.US,D,20170705,000000,24.4606,24.4626,24.139,24.2644,160708.07922021,0
+DES.US,D,20170706,000000,24.1779,24.1977,23.9519,23.9697,168035.32048208,0
+DES.US,D,20170707,000000,24.0126,24.1887,23.9727,24.1739,189561.97979118,0
+DES.US,D,20170710,000000,24.137,24.2445,24.0484,24.0942,243264.61080546,0
+DES.US,D,20170711,000000,24.0654,24.1091,23.9369,24.0872,202857.29622946,0
+DES.US,D,20170712,000000,24.2067,24.4097,24.1808,24.2206,196491.41634511,0
+DES.US,D,20170713,000000,24.2107,24.2475,24.0972,24.2386,164278.27601823,0
+DES.US,D,20170714,000000,24.2316,24.3958,24.2316,24.3052,140981.58667028,0
+DES.US,D,20170717,000000,24.3092,24.5173,24.3092,24.4556,265306.60803166,0
+DES.US,D,20170718,000000,24.3719,24.4237,24.2784,24.3998,169920.87461541,0
+DES.US,D,20170719,000000,24.4366,24.6566,24.4366,24.6327,153352.71035273,0
+DES.US,D,20170720,000000,24.6786,24.7711,24.6297,24.6984,158709.01010709,0
+DES.US,D,20170721,000000,24.6836,24.7353,24.576,24.6248,127927.36399438,0
+DES.US,D,20170724,000000,24.6039,24.6039,24.4824,24.5471,138226.08587766,0
+DES.US,D,20170725,000000,24.6786,24.8706,24.6397,24.8249,185803.93076997,0
+DES.US,D,20170726,000000,24.8368,24.8846,24.6566,24.6806,252672.29032526,0
+DES.US,D,20170727,000000,24.7363,24.7999,24.5849,24.6846,178706.73313972,0
+DES.US,D,20170728,000000,24.6506,24.6914,24.4326,24.5402,316234.65166381,0
+DES.US,D,20170731,000000,24.6069,24.6736,24.4197,24.5691,171092.18847768,0
+DES.US,D,20170801,000000,24.6297,24.7034,24.4516,24.6099,148288.73678528,0
+DES.US,D,20170802,000000,24.5809,24.6129,24.2644,24.3192,229282.17714438,0
+DES.US,D,20170803,000000,24.3132,24.3162,24.1111,24.1649,186299.17754021,0
+DES.US,D,20170804,000000,24.2405,24.357,24.2127,24.3401,160796.48026642,0
+DES.US,D,20170807,000000,24.3401,24.3689,24.2226,24.2923,150760.95240708,0
+DES.US,D,20170808,000000,24.2674,24.3929,24.1091,24.1699,649505.59131225,0
+DES.US,D,20170809,000000,24.0494,24.0494,23.8035,23.9031,232551.0067394,0
+DES.US,D,20170810,000000,23.8314,23.8314,23.6024,23.6154,305097.12439889,0
+DES.US,D,20170811,000000,23.5865,23.5945,23.4422,23.5765,315651.00384736,0
+DES.US,D,20170814,000000,23.694,23.921,23.6293,23.8772,225908.87358565,0
+DES.US,D,20170815,000000,23.908,23.9459,23.6502,23.6502,144325.75806604,0
+DES.US,D,20170816,000000,23.698,23.8135,23.6352,23.6821,261490.29468455,0
+DES.US,D,20170817,000000,23.6064,23.688,23.272,23.272,256758.82959771,0
+DES.US,D,20170818,000000,23.2272,23.3107,23.1267,23.2272,291609.93750804,0
+DES.US,D,20170821,000000,23.2162,23.3008,23.1615,23.248,164934.25196338,0
+DES.US,D,20170822,000000,23.3127,23.474,23.3038,23.4362,315721.32286139,0
+DES.US,D,20170823,000000,23.3476,23.4571,23.2938,23.4014,173854.72117169,0
+DES.US,D,20170824,000000,23.49,23.5975,23.4462,23.474,201317.30982222,0
+DES.US,D,20170825,000000,23.5079,23.6801,23.5079,23.6094,195807.31279434,0
+DES.US,D,20170828,000000,23.6652,23.7319,23.5955,23.6721,198223.27320492,0
+DES.US,D,20170829,000000,23.5537,23.7319,23.5417,23.693,217174.24748585,0
+DES.US,D,20170830,000000,23.6632,23.8234,23.6372,23.8145,558195.34703769,0
+DES.US,D,20170831,000000,23.8782,24.0484,23.8762,23.9617,255457.92783816,0
+DES.US,D,20170901,000000,24.0185,24.1699,23.9996,24.1469,137809.1945802,0
+DES.US,D,20170905,000000,24.13,24.1907,23.8334,23.915,580427.20560177,0
+DES.US,D,20170906,000000,23.9937,24.0882,23.9409,23.9657,240152.49215598,0
+DES.US,D,20170907,000000,23.9687,24.0185,23.8424,23.907,210420.60846699,0
+DES.US,D,20170908,000000,23.8732,24.0354,23.8334,23.9867,128023.80149934,0
+DES.US,D,20170911,000000,24.1579,24.2604,24.1579,24.2147,134761.3676007,0
+DES.US,D,20170912,000000,24.2544,24.3769,24.2544,24.3321,325143.06618399,0
+DES.US,D,20170913,000000,24.3291,24.4606,24.2445,24.4247,140802.77546317,0
+DES.US,D,20170914,000000,24.4157,24.4466,24.3491,24.4277,143928.95791545,0
+DES.US,D,20170915,000000,24.4277,24.5999,24.4277,24.5999,154519.00142828,0
+DES.US,D,20170918,000000,24.6268,24.7333,24.6268,24.6786,180095.03138813,0
+DES.US,D,20170919,000000,24.7194,24.7472,24.6407,24.6954,279516.07165233,0
+DES.US,D,20170920,000000,24.7144,24.8169,24.6855,24.7532,209249.29460474,0
+DES.US,D,20170921,000000,24.7581,24.7999,24.6914,24.6914,134651.87085028,0
+DES.US,D,20170922,000000,24.6954,24.8916,24.6954,24.8219,149465.07343425,0
+DES.US,D,20170925,000000,24.8468,25.0409,24.8468,25.0319,269397.16553348,0
+DES.US,D,20170926,000000,25.0538,25.2131,25.0339,25.1454,155342.73844977,0
+DES.US,D,20170927,000000,25.2479,25.5386,25.0986,25.4968,246041.20730228,0
+DES.US,D,20170928,000000,25.4301,25.6183,25.3734,25.6043,220306.45728219,0
+DES.US,D,20170929,000000,25.6083,25.6491,25.5546,25.5615,173328.33312382,0
+DES.US,D,20171002,000000,25.5814,25.8423,25.5615,25.8393,288977.99726865,0
+DES.US,D,20171003,000000,25.8651,25.9955,25.7546,25.9109,140388.89783773,0
+DES.US,D,20171004,000000,25.909,25.9388,25.7716,25.8233,153197.00396453,0
+DES.US,D,20171005,000000,25.885,25.9925,25.8651,25.894,439662.60331764,0
+DES.US,D,20171006,000000,25.8163,25.8721,25.7696,25.8363,130519.12194004,0
+DES.US,D,20171009,000000,25.8502,25.9418,25.7208,25.7546,138873.02080674,0
+DES.US,D,20171010,000000,25.8363,25.9358,25.8263,25.9149,230666.45716342,0
+DES.US,D,20171011,000000,25.9109,25.9298,25.8482,25.89,200094.76353545,0
+DES.US,D,20171012,000000,25.8452,25.9388,25.7596,25.896,325001.42359859,0
+DES.US,D,20171013,000000,25.9686,26.0214,25.884,25.9109,214024.96021467,0
+DES.US,D,20171016,000000,25.9198,26.0165,25.8213,25.8591,115669.75529171,0
+DES.US,D,20171017,000000,25.8502,25.9468,25.7755,25.8133,107275.67413128,0
+DES.US,D,20171018,000000,25.9169,26.0035,25.8721,25.9478,316137.20960151,0
+DES.US,D,20171019,000000,25.8203,25.892,25.7516,25.882,129040.41353073,0
+DES.US,D,20171020,000000,26.0473,26.0553,25.9488,25.9826,165430.50329096,0
+DES.US,D,20171023,000000,26.0214,26.0214,25.7815,25.7815,186363.46921019,0
+DES.US,D,20171024,000000,25.89,25.9149,25.8034,25.8721,107934.66374847,0
+DES.US,D,20171025,000000,25.8103,25.8103,25.5486,25.7407,158130.38507737,0
+DES.US,D,20171026,000000,25.8103,25.8532,25.7028,25.7855,179265.26702258,0
+DES.US,D,20171027,000000,25.7885,25.9129,25.6401,25.8661,156772.22354925,0
+DES.US,D,20171030,000000,25.7666,25.7994,25.4381,25.5138,178059.79821065,0
+DES.US,D,20171031,000000,25.6113,25.8103,25.5396,25.7436,182236.747644,0
+DES.US,D,20171101,000000,25.899,25.899,25.5206,25.6461,180806.25798717,0
+DES.US,D,20171102,000000,25.6431,25.8462,25.5953,25.7566,176961.81703444,0
+DES.US,D,20171103,000000,25.687,25.7078,25.5794,25.5864,212697.93996421,0
+DES.US,D,20171106,000000,25.5973,25.672,25.5516,25.5834,123214.98549706,0
+DES.US,D,20171107,000000,25.6123,25.6511,25.4141,25.4141,246431.98010882,0
+DES.US,D,20171108,000000,25.3624,25.4361,25.1693,25.4003,187171.13331418,0
+DES.US,D,20171109,000000,25.2728,25.4431,25.1544,25.3286,160345.43401929,0
+DES.US,D,20171110,000000,25.2658,25.4291,25.2658,25.3286,103690.40897312,0
+DES.US,D,20171113,000000,25.237,25.3465,25.2161,25.3106,119080.22747214,0
+DES.US,D,20171114,000000,25.1991,25.3564,25.1902,25.3465,251095.13529631,0
+DES.US,D,20171115,000000,25.1991,25.3465,25.1186,25.237,172800.94051859,0
+DES.US,D,20171116,000000,25.3286,25.7785,25.3286,25.7208,156951.03475636,0
+DES.US,D,20171117,000000,25.668,25.9428,25.6312,25.8333,110562.58575848,0
+DES.US,D,20171120,000000,25.889,26.0125,25.8044,25.9965,119525.2463752,0
+DES.US,D,20171121,000000,26.109,26.2593,26.0742,26.2265,128554.20777658,0
+DES.US,D,20171122,000000,26.2543,26.3141,26.1548,26.1737,247448.59214021,0
+DES.US,D,20171124,000000,26.2265,26.2265,26.116,26.1638,47526.612467809,0
+DES.US,D,20171127,000000,26.2265,26.3011,26.1548,26.1548,188392.67504361,0
+DES.US,D,20171128,000000,26.2543,26.6217,26.2085,26.5908,172625.14298352,0
+DES.US,D,20171129,000000,26.6645,26.8655,26.6645,26.786,356909.17849312,0
+DES.US,D,20171130,000000,26.9004,26.9392,26.7501,26.786,217459.54177134,0
+DES.US,D,20171201,000000,26.8048,26.8048,25.9965,26.6197,325087.81553011,0
+DES.US,D,20171204,000000,26.9004,27.0687,26.7501,26.7501,294649.7280288,0
+DES.US,D,20171205,000000,26.8557,26.8557,26.537,26.546,160437.85329488,0
+DES.US,D,20171206,000000,26.5281,26.561,26.3668,26.3668,162997.46540554,0
+DES.US,D,20171207,000000,26.3758,26.5729,26.328,26.4733,121574.54335549,0
+DES.US,D,20171208,000000,26.537,26.5908,26.4216,26.4733,152455.64064519,0
+DES.US,D,20171211,000000,26.4833,26.5192,26.3897,26.4216,864215.65963505,0
+DES.US,D,20171212,000000,26.4923,26.5022,26.3111,26.337,185708.49782236,0
+DES.US,D,20171213,000000,26.3111,26.6297,26.3111,26.4833,123809.68344429,0
+DES.US,D,20171214,000000,26.4833,26.5012,26.0961,26.1548,157839.06344782,0
+DES.US,D,20171215,000000,26.2723,26.6834,26.2723,26.5022,205859.91812852,0
+DES.US,D,20171218,000000,26.7302,26.9652,26.6933,26.8915,265755.64516411,0
+DES.US,D,20171219,000000,26.9193,26.9392,26.6197,26.6745,152171.35091704,0
+DES.US,D,20171220,000000,26.777,26.8227,26.6745,26.7113,170722.51137536,0
+DES.US,D,20171221,000000,26.7959,26.8915,26.7152,26.7959,229037.06515262,0
+DES.US,D,20171222,000000,26.786,26.8148,26.7073,26.7501,126019.7095995,0
+DES.US,D,20171226,000000,26.786,26.9203,26.786,26.8557,104812.49952556,0
+DES.US,D,20171227,000000,26.8755,26.9572,26.7402,26.7959,133648.31806435,0
+DES.US,D,20171228,000000,26.8148,26.8835,26.7212,26.8835,154135.26052315,0
+DES.US,D,20171229,000000,26.9492,26.9552,26.7402,26.7402,487669.39419554,0
+DES.US,D,20180102,000000,26.8317,26.976,26.7501,26.9203,356376.76310118,0
+DES.US,D,20180103,000000,26.9303,26.9572,26.7103,26.7212,206091.97087481,0
+DES.US,D,20180104,000000,26.8566,26.8835,26.6277,26.7302,295363.96829987,0
+DES.US,D,20180105,000000,26.759,26.7869,26.6057,26.7402,356585.71102858,0
+DES.US,D,20180108,000000,26.7501,26.8665,26.5998,26.8417,273867.44571107,0
+DES.US,D,20180109,000000,26.8566,26.8566,26.5908,26.6087,244334.46437605,0
+DES.US,D,20180110,000000,26.554,26.7033,26.4723,26.5998,201155.57608995,0
+DES.US,D,20180111,000000,26.6745,27.1353,26.6695,27.1065,391104.31045829,0
+DES.US,D,20180112,000000,27.1065,27.2498,27.0487,27.1443,310013.42803689,0
+DES.US,D,20180116,000000,27.2797,27.3762,26.8227,26.8665,428999.22711875,0
+DES.US,D,20180117,000000,26.9662,27.1204,26.9014,27.0318,241926.54042422,0
+DES.US,D,20180118,000000,26.995,27.0039,26.777,26.8048,296288.16105569,0
+DES.US,D,20180119,000000,26.8227,27.1812,26.777,27.1712,218275.24233408,0
+DES.US,D,20180122,000000,27.1254,27.3085,27.1065,27.3085,544153.64449336,0
+DES.US,D,20180123,000000,27.2797,27.3772,27.1144,27.3285,226717.54224699,0
+DES.US,D,20180124,000000,27.4121,27.4121,27.0707,27.1254,319971.6049808,0
+DES.US,D,20180125,000000,27.2269,27.2379,26.985,27.1254,247492.79266331,0
+DES.US,D,20180126,000000,27.208,27.208,26.995,27.1712,294836.57569465,0
+DES.US,D,20180129,000000,27.1443,27.1532,27.0039,27.0229,229974.3171539,0
+DES.US,D,20180130,000000,26.8566,26.976,26.6635,26.767,226287.59170406,0
+DES.US,D,20180131,000000,26.8307,26.9203,26.553,26.6735,287957.36700788,0
+DES.US,D,20180201,000000,26.562,26.6077,26.3728,26.5092,147880.8865039,0
+DES.US,D,20180202,000000,26.3917,26.3917,25.9278,25.9915,311423.82654685,0
+DES.US,D,20180205,000000,25.8163,25.9746,25.0846,25.0906,422557.00087632,0
+DES.US,D,20180206,000000,24.6656,25.3843,24.4506,25.2828,477034.14560226,0
+DES.US,D,20180207,000000,25.2549,25.4958,25.1504,25.3096,301211.49659509,0
+DES.US,D,20180208,000000,25.3186,25.3654,24.6914,24.6914,272568.55306622,0
+DES.US,D,20180209,000000,24.9134,25.1454,24.3699,24.9771,404419.71804343,0
+DES.US,D,20180212,000000,24.9682,25.2271,24.6556,25.1265,311822.63581213,0
+DES.US,D,20180213,000000,25.016,25.1892,24.9224,25.1166,194758.55492795,0
+DES.US,D,20180214,000000,24.9971,25.4958,24.9314,25.448,197070.04137484,0
+DES.US,D,20180215,000000,25.6053,25.7128,25.4391,25.6959,203209.89585695,0
+DES.US,D,20180216,000000,25.6411,25.9806,25.6411,25.7895,663440.81077821,0
+DES.US,D,20180220,000000,25.4759,25.7436,25.4759,25.4759,191759.95125827,0
+DES.US,D,20180221,000000,25.5048,25.882,25.4759,25.4759,221332.11032968,0
+DES.US,D,20180222,000000,25.5784,25.7238,25.4171,25.4391,129411.0951904,0
+DES.US,D,20180223,000000,25.5864,25.7526,25.5396,25.7436,121355.54985466,0
+DES.US,D,20180226,000000,25.8163,25.9468,25.676,25.9099,198325.73805394,0
+DES.US,D,20180227,000000,25.9468,26.0563,25.4858,25.4858,179566.63422556,0
+DES.US,D,20180228,000000,25.5346,25.5794,25.0817,25.0817,222132.74253227,0
+DES.US,D,20180301,000000,25.0429,25.3276,24.8766,25.0718,691988.32135948,0
+DES.US,D,20180302,000000,24.8766,25.4023,24.8119,25.3654,195546.12788508,0
+DES.US,D,20180305,000000,25.2828,25.6053,25.2549,25.5246,139888.62828078,0
+DES.US,D,20180306,000000,25.6053,25.7676,25.3893,25.7526,190192.84180276,0
+DES.US,D,20180307,000000,25.6133,25.9099,25.6133,25.8721,137724.81176337,0
+DES.US,D,20180308,000000,25.9099,25.9099,25.5953,25.7238,228721.63414683,0
+DES.US,D,20180309,000000,25.8074,26.0493,25.7178,26.0493,184136.36558014,0
+DES.US,D,20180312,000000,26.0573,26.2235,26.0403,26.105,140047.34834103,0
+DES.US,D,20180313,000000,26.2225,26.2723,25.9647,26.0015,226638.18221687,0
+DES.US,D,20180314,000000,26.115,26.115,25.8561,25.882,231499.235201,0
+DES.US,D,20180315,000000,25.9567,25.9567,25.669,25.7526,141300.03134809,0
+DES.US,D,20180316,000000,25.7338,26.0105,25.7338,25.9468,104937.06463612,0
+DES.US,D,20180319,000000,25.8721,25.8721,25.5346,25.7994,171824.51078093,0
+DES.US,D,20180320,000000,25.8263,25.8691,25.6043,25.6959,171611.54462416,0
+DES.US,D,20180321,000000,25.686,25.9099,25.6292,25.7526,171774.28291376,0
+DES.US,D,20180322,000000,25.5953,25.8233,25.3544,25.3544,192412.91353141,0
+DES.US,D,20180323,000000,25.3913,25.5226,24.8537,24.8726,187728.6626397,0
+DES.US,D,20180326,000000,25.1434,25.2808,24.9194,25.2529,183492.44432309,0
+DES.US,D,20180327,000000,25.3356,25.4101,24.9563,25.0498,200373.02591953,0
+DES.US,D,20180328,000000,25.0787,25.3356,25.0588,25.2051,127246.27411563,0
+DES.US,D,20180329,000000,25.3166,25.5326,25.3166,25.3455,174998.91198568,0
+DES.US,D,20180402,000000,25.2977,25.4201,24.7253,24.8537,211426.17036762,0
+DES.US,D,20180403,000000,24.9941,25.3166,24.9662,25.2529,157400.0718888,0
+DES.US,D,20180404,000000,25.013,25.6581,24.9771,25.5953,320804.38301838,0
+DES.US,D,20180405,000000,25.7038,25.891,25.5645,25.8532,170271.46512822,0
+DES.US,D,20180406,000000,25.6959,25.9099,25.3455,25.5038,217758.89985964,0
+DES.US,D,20180409,000000,25.6581,25.7387,25.4391,25.4649,218498.25406429,0
+DES.US,D,20180410,000000,25.686,25.8621,25.6223,25.7815,218732.31592528,0
+DES.US,D,20180411,000000,25.6959,25.891,25.6959,25.8074,258500.73203096,0
+DES.US,D,20180412,000000,25.8721,25.9178,25.7626,25.7716,167150.30546265,0
+DES.US,D,20180413,000000,25.8621,25.8621,25.685,25.7626,631687.75771454,0
+DES.US,D,20180416,000000,25.8532,26.1538,25.7994,26.106,162302.31172399,0
+DES.US,D,20180417,000000,26.1896,26.3558,26.1448,26.2713,140724.41999039,0
+DES.US,D,20180418,000000,26.318,26.4743,26.318,26.318,152504.86395501,0
+DES.US,D,20180419,000000,26.3101,26.328,26.0313,26.1448,133905.48474422,0
+DES.US,D,20180420,000000,26.0861,26.1538,25.882,25.9178,176613.23563633,0
+DES.US,D,20180423,000000,25.9756,26.0861,25.8601,25.9826,133520.73928175,0
+DES.US,D,20180424,000000,26.0573,26.2066,25.8263,25.9826,153937.36272653,0
+DES.US,D,20180425,000000,25.9278,26.116,25.8263,26.0303,212936.02005456,0
+DES.US,D,20180426,000000,26.0861,26.2066,25.9656,26.1538,137612.30134092,0
+DES.US,D,20180427,000000,26.1707,26.2345,26.0961,26.1448,110152.72636242,0
+DES.US,D,20180430,000000,26.2066,26.2305,25.8452,25.8621,320643.65384345,0
+DES.US,D,20180501,000000,25.8452,25.9378,25.5555,25.9,130195.6544755,0
+DES.US,D,20180502,000000,25.8721,26.0722,25.7805,25.9178,136172.770668,0
+DES.US,D,20180503,000000,25.8452,25.8621,25.5784,25.7038,136922.17044609,0
+DES.US,D,20180504,000000,25.6302,26.1448,25.6053,26.0214,116068.56455699,0
+DES.US,D,20180507,000000,26.0672,26.3001,26.0403,26.1976,180481.78596529,0
+DES.US,D,20180508,000000,26.2145,26.2812,26.126,26.2523,125523.45827191,0
+DES.US,D,20180509,000000,26.2713,26.3937,26.1787,26.3558,123298.36375656,0
+DES.US,D,20180510,000000,26.4116,26.55,26.3678,26.4853,116406.09582433,0
+DES.US,D,20180511,000000,26.4853,26.5928,26.4425,26.5221,118511.64801584,0
+DES.US,D,20180514,000000,26.547,26.5928,26.3748,26.3848,118906.43905174,0
+DES.US,D,20180515,000000,26.318,26.4595,26.2862,26.4315,163463.58001283,0
+DES.US,D,20180516,000000,26.4753,26.772,26.4753,26.7063,155177.99104547,0
+DES.US,D,20180517,000000,26.7442,26.8964,26.7442,26.7989,128640.5997081,0
+DES.US,D,20180518,000000,26.8615,26.8615,26.768,26.8088,147570.47828483,0
+DES.US,D,20180521,000000,26.8805,27.0805,26.8805,27.0567,184014.8141416,0
+DES.US,D,20180522,000000,27.0935,27.1502,26.8267,26.8527,196454.2477234,0
+DES.US,D,20180523,000000,26.7899,26.9064,26.754,26.8715,142115.73191083,0
+DES.US,D,20180524,000000,26.8715,27.0278,26.781,26.981,143528.13953548,0
+DES.US,D,20180525,000000,26.9622,27.0189,26.8935,26.9622,113079.00190339,0
+DES.US,D,20180529,000000,26.8357,27.0278,26.7442,26.9253,140049.35745571,0
+DES.US,D,20180530,000000,27.0378,27.3822,27.0278,27.3175,150868.44004281,0
+DES.US,D,20180531,000000,27.3175,27.3722,26.9582,27.0099,118898.402593,0
+DES.US,D,20180601,000000,27.1413,27.1772,27.0637,27.1035,106817.59598275,0
+DES.US,D,20180604,000000,27.197,27.3922,27.1881,27.3922,113837.44269757,0
+DES.US,D,20180605,000000,27.3544,27.5405,27.3334,27.5405,128570.28069408,0
+DES.US,D,20180606,000000,27.5315,27.639,27.4449,27.6211,137929.7414614,0
+DES.US,D,20180607,000000,27.6689,27.7724,27.5764,27.6689,117244.90120597,0
+DES.US,D,20180608,000000,27.65,27.7605,27.6122,27.7227,186848.67040699,0
+DES.US,D,20180611,000000,27.7147,27.8371,27.7147,27.8282,105375.0516378,0
+DES.US,D,20180612,000000,27.8282,27.9297,27.7227,27.864,225838.55457162,0
+DES.US,D,20180613,000000,27.8929,27.8929,27.6182,27.6977,250190.02913001,0
+DES.US,D,20180614,000000,27.7147,27.7416,27.5674,27.7366,165625.38741556,0
+DES.US,D,20180615,000000,27.65,27.8312,27.6182,27.8282,120166.15396022,0
+DES.US,D,20180618,000000,27.7147,28.0322,27.6977,28.0134,161116.93405893,0
+DES.US,D,20180619,000000,27.9118,28.1129,27.7894,28.0949,168144.8172325,0
+DES.US,D,20180620,000000,28.1706,28.3179,28.0492,28.2891,221828.36165726,0
+DES.US,D,20180621,000000,28.3079,28.3079,28.0044,28.0681,150501.77661252,0
+DES.US,D,20180622,000000,28.1975,28.2522,28.0134,28.1318,168995.67730226,0
+DES.US,D,20180625,000000,28.085,28.0919,27.7595,27.9108,121602.6709611,0
+DES.US,D,20180626,000000,27.9287,28.0581,27.8122,27.9656,161760.85531597,0
+DES.US,D,20180627,000000,27.9934,28.0492,27.6012,27.6012,193608.33676991,0
+DES.US,D,20180628,000000,27.5833,27.6987,27.4559,27.6569,229387.65566543,0
+DES.US,D,20180629,000000,27.7296,27.7984,27.5774,27.5833,437580.15594503,0
+DES.US,D,20180702,000000,27.437,27.7037,27.3633,27.7037,222563.69763253,0
+DES.US,D,20180703,000000,27.7884,27.9556,27.7784,27.873,170271.46512822,0
+DES.US,D,20180705,000000,27.9934,28.2064,27.8272,28.1975,205806.67658932,0
+DES.US,D,20180706,000000,28.2064,28.4136,28.1975,28.3558,110719.29670404,0
+DES.US,D,20180709,000000,28.4563,28.4653,28.3657,28.4294,209724.4502281,0
+DES.US,D,20180710,000000,28.4474,28.5251,28.2064,28.3189,643981.53048157,0
+DES.US,D,20180711,000000,28.1896,28.3189,28.0771,28.0949,151221.03967031,0
+DES.US,D,20180712,000000,28.2064,28.2064,27.8779,28.0322,262342.15931164,0
+DES.US,D,20180713,000000,28.0581,28.2064,28.0134,28.0322,128906.80740408,0
+DES.US,D,20180716,000000,28.0492,28.0949,27.7426,27.863,177957.33336164,0
+DES.US,D,20180717,000000,27.863,28.0681,27.8441,27.873,151992.53970994,0
+DES.US,D,20180718,000000,27.8531,27.8919,27.6957,27.8531,175037.08516473,0
+DES.US,D,20180719,000000,27.8362,28.1219,27.7984,28.0771,133043.5745437,0
+DES.US,D,20180720,000000,28.0771,28.1099,27.9287,27.9755,141178.47990956,0
+DES.US,D,20180723,000000,27.9108,28.0402,27.8531,27.9834,149158.68344455,0
+DES.US,D,20180724,000000,28.0581,28.1089,27.7127,27.8162,241489.55797989,0
+DES.US,D,20180725,000000,27.7774,27.8431,27.6749,27.8431,261970.47309463,0
+DES.US,D,20180726,000000,27.8531,28.1427,27.8531,28.0134,170516.57711998,0
+DES.US,D,20180727,000000,28.086,28.1229,27.6092,27.646,375399.06095349,0
+DES.US,D,20180730,000000,27.646,27.862,27.6261,27.7127,185296.62931162,0
+DES.US,D,20180731,000000,27.7874,28.0771,27.7336,27.9934,156591.40322746,0
+DES.US,D,20180801,000000,27.9486,27.9755,27.6559,27.8262,204186.32559461,0
+DES.US,D,20180802,000000,27.7485,27.9566,27.7286,27.9108,118260.50868002,0
+DES.US,D,20180803,000000,27.9287,28.0771,27.7974,27.862,114266.38868315,0
+DES.US,D,20180806,000000,27.8819,28.0492,27.8262,28.0034,227272.05790048,0
+DES.US,D,20180807,000000,28.0322,28.1527,27.9197,27.9197,142555.72802719,0
+DES.US,D,20180808,000000,27.9197,28.0233,27.7286,27.9108,168638.05488805,0
+DES.US,D,20180809,000000,27.9108,28.0741,27.9108,27.9566,163003.4927496,0
+DES.US,D,20180810,000000,27.862,28.0502,27.8162,27.872,95963.353888628,0
+DES.US,D,20180813,000000,27.9019,27.9566,27.6599,27.7774,144880.27371954,0
+DES.US,D,20180814,000000,27.8162,28.1577,27.8162,28.1527,161786.97380689,0
+DES.US,D,20180815,000000,28.0581,28.0681,27.7296,27.862,318105.13743699,0
+DES.US,D,20180816,000000,27.9486,28.1806,27.9486,28.1328,162977.37425868,0
+DES.US,D,20180817,000000,28.086,28.3109,28.0492,28.2921,183494.45343778,0
+DES.US,D,20180820,000000,28.3299,28.5369,28.3109,28.4792,208149.30431385,0
+DES.US,D,20180821,000000,28.5479,28.7888,28.5479,28.7131,219521.8979971,0
+DES.US,D,20180822,000000,28.6763,28.8077,28.6404,28.6594,323992.84802594,0
+DES.US,D,20180823,000000,28.6126,28.6664,28.5081,28.5569,135994.96401824,0
+DES.US,D,20180824,000000,28.6216,28.6942,28.5569,28.6504,131513.63370988,0
+DES.US,D,20180827,000000,28.7131,28.8077,28.5479,28.5479,179098.5105036,0
+DES.US,D,20180828,000000,28.6504,28.6763,28.4792,28.5748,146646.28552901,0
+DES.US,D,20180829,000000,28.5379,28.6306,28.4164,28.5658,189942.70702428,0
+DES.US,D,20180830,000000,28.5479,28.6036,28.3876,28.4494,136756.41848445,0
+DES.US,D,20180831,000000,28.3966,28.5718,28.3767,28.5379,165192.42320061,0
+DES.US,D,20180904,000000,28.4494,28.5628,28.2204,28.3578,323318.7900486,0
+DES.US,D,20180905,000000,28.3199,28.4852,28.2204,28.4494,175912.05461072,0
+DES.US,D,20180906,000000,28.4891,28.5479,28.3329,28.3578,216500.18950852,0
+DES.US,D,20180907,000000,28.3109,28.3439,28.1617,28.2164,132394.63049993,0
+DES.US,D,20180910,000000,28.2921,28.3667,28.1896,28.2244,129117.76444617,0
+DES.US,D,20180911,000000,28.1517,28.2821,28.0522,28.1896,166611.86272665,0
+DES.US,D,20180912,000000,28.1896,28.2244,28.0482,28.1706,197954.05183692,0
+DES.US,D,20180913,000000,28.2164,28.2991,28.1318,28.2244,151280.30855355,0
+DES.US,D,20180914,000000,28.2632,28.3299,28.0761,28.2532,148769.9197527,0
+DES.US,D,20180917,000000,28.3199,28.3199,28.1577,28.2164,258942.73726199,0
+DES.US,D,20180918,000000,28.2244,28.3199,28.1577,28.2074,153332.61920588,0
+DES.US,D,20180919,000000,28.2074,28.3109,27.9924,28.0124,290034.79159378,0
+DES.US,D,20180920,000000,28.1417,28.3299,28.0482,28.3299,118535.75739208,0
+DES.US,D,20180921,000000,28.4066,28.4891,28.3011,28.3299,125651.03705451,0
+DES.US,D,20180924,000000,28.2632,28.3021,27.9755,28.0671,183891.25358837,0
+DES.US,D,20180925,000000,28.1617,28.1617,28.0223,28.0312,121593.62994502,0
+DES.US,D,20180926,000000,28.0671,28.0949,27.8062,27.8511,177725.28061534,0
+DES.US,D,20180927,000000,27.8342,27.9646,27.7954,27.8342,177823.72723498,0
+DES.US,D,20180928,000000,27.7754,27.9596,27.7754,27.9367,134592.60196703,0
+DES.US,D,20181001,000000,28.0223,28.0223,27.5335,27.6052,344556.13684283,0
+DES.US,D,20181002,000000,27.5784,27.6859,27.3434,27.3812,327324.9647336,0
+DES.US,D,20181003,000000,27.4489,27.6221,27.3623,27.5146,411705.77245423,0
+DES.US,D,20181004,000000,27.4857,27.4907,27.2269,27.2767,208262.81929364,0
+DES.US,D,20181005,000000,27.3055,27.3344,26.994,27.1652,163483.6711597,0
+DES.US,D,20181008,000000,27.0815,27.3155,27.0229,27.2488,134277.17096123,0
+DES.US,D,20181009,000000,27.211,27.3762,27.1154,27.1274,135041.63909947,0
+DES.US,D,20181010,000000,27.0985,27.1732,26.5998,26.6287,235972.52905061,0
+DES.US,D,20181011,000000,26.5182,26.6287,26.0652,26.0652,477368.66319757,0
+DES.US,D,20181012,000000,26.3678,26.3868,25.7456,25.9627,320057.99691232,0
+DES.US,D,20181015,000000,25.9438,26.32,25.9338,26.1528,173370.52453223,0
+DES.US,D,20181016,000000,26.2533,26.753,26.0851,26.7133,170410.0940416,0
+DES.US,D,20181017,000000,26.6655,26.6943,26.3578,26.6287,131099.75608445,0
+DES.US,D,20181018,000000,26.553,26.6555,26.1588,26.2633,120198.2997952,0
+DES.US,D,20181019,000000,26.329,26.4245,26.0383,26.1438,278148.86910812,0
+DES.US,D,20181022,000000,26.2155,26.3868,26.1598,26.1698,175022.01680458,0
+DES.US,D,20181023,000000,25.904,26.105,25.5466,25.9328,258627.3062562,0
+DES.US,D,20181024,000000,25.9528,26.0175,25.2718,25.2808,226960.64512407,0
+DES.US,D,20181025,000000,25.4131,25.8183,25.3356,25.7048,379297.74800275,0
+DES.US,D,20181026,000000,25.5187,25.6043,25.0091,25.3366,176264.65423821,0
+DES.US,D,20181029,000000,25.5834,25.9129,25.2519,25.4411,303637.5025791,0
+DES.US,D,20181030,000000,25.4898,26.0273,25.4789,25.9985,200237.41067819,0
+DES.US,D,20181031,000000,26.2155,26.2155,25.8004,25.8183,629710.78886297,0
+DES.US,D,20181101,000000,25.9228,26.2533,25.9188,26.1966,217229.49813974,0
+DES.US,D,20181102,000000,26.2633,26.4713,26.1438,26.3688,172315.73932179,0
+DES.US,D,20181105,000000,26.4156,26.5798,26.3121,26.5192,229335.41868357,0
+DES.US,D,20181106,000000,26.4903,26.6575,26.4883,26.6117,143205.67662829,0
+DES.US,D,20181107,000000,26.7252,26.983,26.5729,26.9482,183885.22624431,0
+DES.US,D,20181108,000000,26.8745,27.0069,26.8048,26.9392,122916.63196611,0
+DES.US,D,20181109,000000,26.8028,26.9004,26.4335,26.6018,188140.53115044,0
+DES.US,D,20181112,000000,26.6217,26.6386,26.3121,26.3121,306659.21106768,0
+DES.US,D,20181113,000000,26.4255,26.5828,26.2255,26.2633,181474.28862045,0
+DES.US,D,20181114,000000,26.4255,26.555,25.9528,26.0851,628343.58631877,0
+DES.US,D,20181115,000000,25.9617,26.2006,25.7348,26.1698,149214.93865578,0
+DES.US,D,20181116,000000,26.0652,26.2115,25.9716,26.1886,130177.57244332,0
+DES.US,D,20181119,000000,26.1966,26.2583,25.8084,25.9428,189737.77732625,0
+DES.US,D,20181120,000000,25.7348,25.8283,25.4301,25.4888,211610.00436143,0
+DES.US,D,20181121,000000,25.5913,25.9617,25.5695,25.7348,163720.7466927,0
+DES.US,D,20181123,000000,25.6103,25.886,25.4988,25.6949,90800.933701524,0
+DES.US,D,20181126,000000,25.9129,26.0752,25.8223,25.9716,201382.60604953,0
+DES.US,D,20181127,000000,25.8561,25.9796,25.7755,25.8183,213039.48946092,0
+DES.US,D,20181128,000000,25.8661,26.2832,25.6003,26.2733,210848.54989523,0
+DES.US,D,20181129,000000,26.1886,26.3131,26.0273,26.1787,197921.90600194,0
+DES.US,D,20181130,000000,26.115,26.331,26.0951,26.322,155678.26060242,0
+DES.US,D,20181203,000000,26.5102,26.5192,26.0921,26.3967,198135.87671606,0
+DES.US,D,20181204,000000,26.3788,26.4425,25.4121,25.4789,237673.24463278,0
+DES.US,D,20181206,000000,25.232,25.4888,24.9075,25.4888,336978.76080248,0
+DES.US,D,20181207,000000,25.4888,25.6571,25.016,25.1096,268367.49425662,0
+DES.US,D,20181210,000000,25.1295,25.1763,24.7124,25.016,433019.46560655,0
+DES.US,D,20181211,000000,25.2708,25.4023,24.8527,25.016,344577.23254704,0
+DES.US,D,20181212,000000,25.1941,25.4261,25.1156,25.1494,277556.18027559,0
+DES.US,D,20181213,000000,25.2031,25.237,24.7691,24.8249,487511.67869265,0
+DES.US,D,20181214,000000,24.6846,24.8976,24.4586,24.5034,335685.89550169,0
+DES.US,D,20181217,000000,24.5034,24.6079,23.7946,23.9369,400064.96196033,0
+DES.US,D,20181218,000000,24.0772,24.2594,23.8722,23.9369,322763.26983777,0
+DES.US,D,20181219,000000,23.9369,24.1749,23.3894,23.5029,343625.91674295,0
+DES.US,D,20181220,000000,23.4382,23.6064,22.9165,23.1615,756703.9145281,0
+DES.US,D,20181221,000000,23.2282,23.462,22.619,22.6528,706411.75569425,0
+DES.US,D,20181224,000000,22.588,22.6428,22.157,22.157,508148.3001956,0
+DES.US,D,20181226,000000,22.2516,23.1157,22.0704,23.0967,947147.89566668,0
+DES.US,D,20181227,000000,22.7931,23.0967,22.381,23.0868,1184418.3128048,0
+DES.US,D,20181228,000000,23.1445,23.4989,23.0062,23.2232,906868.15987327,0
+DES.US,D,20181231,000000,23.3357,23.3456,22.9335,23.3068,843975.8382827,0
+DES.US,D,20190102,000000,23.024,23.6114,22.9484,23.49,376789.36831658,0
+DES.US,D,20190103,000000,23.3745,23.6702,23.1157,23.259,310370.04589375,0
+DES.US,D,20190104,000000,23.5915,24.1779,23.5915,24.1241,261650.01930212,0
+DES.US,D,20190107,000000,24.1141,24.5979,24.0384,24.4277,551014.77114795,0
+DES.US,D,20190108,000000,24.6656,24.8547,24.5222,24.8547,267029.42387538,0
+DES.US,D,20190109,000000,24.9702,25.1056,24.8547,25.0658,342934.78129078,0
+DES.US,D,20190110,000000,24.9234,25.1693,24.8358,25.1693,400782.21590342,0
+DES.US,D,20190111,000000,25.0846,25.2658,25.019,25.1971,302815.77467231,0
+DES.US,D,20190114,000000,25.0757,25.23,25.0021,25.0658,164386.7682113,0
+DES.US,D,20190115,000000,25.0658,25.1663,24.9423,25.1225,267004.3099418,0
+DES.US,D,20190116,000000,25.1793,25.4251,25.1623,25.3395,271747.82971676,0
+DES.US,D,20190117,000000,25.2459,25.6253,25.2459,25.5506,369594.72862403,0
+DES.US,D,20190118,000000,25.672,25.9378,25.6341,25.8253,292601.43560585,0
+DES.US,D,20190122,000000,25.681,25.7208,25.3007,25.4073,236780.1931546,0
+DES.US,D,20190123,000000,25.5128,25.5735,25.2161,25.3983,224214.18534754,0
+DES.US,D,20190124,000000,25.3783,25.5416,25.3196,25.5028,206080.92074404,0
+DES.US,D,20190125,000000,25.6631,25.8383,25.6591,25.7496,555595.55263329,0
+DES.US,D,20190128,000000,25.5326,25.7108,25.456,25.6631,371943.38369261,0
+DES.US,D,20190129,000000,25.6341,25.678,25.5496,25.6153,199588.46663443,0
+DES.US,D,20190130,000000,25.672,25.8153,25.4231,25.7208,277685.76817287,0
+DES.US,D,20190131,000000,25.672,25.9099,25.6153,25.892,227927.0292883,0
+DES.US,D,20190201,000000,25.9398,25.9498,25.7208,25.8452,332660.16878373,0
+DES.US,D,20190204,000000,25.8353,26.0732,25.7407,26.0632,328127.60605087,0
+DES.US,D,20190205,000000,26.103,26.1877,25.9498,26.1777,331224.6563402,0
+DES.US,D,20190206,000000,26.1588,26.1906,26.0692,26.132,283238.9611665,0
+DES.US,D,20190207,000000,26.0254,26.0881,25.7407,25.9786,322587.4723027,0
+DES.US,D,20190208,000000,25.8631,25.9866,25.7407,25.9198,238125.29543726,0
+DES.US,D,20190211,000000,25.9866,26.118,25.892,26.103,188306.28311208,0
+DES.US,D,20190212,000000,26.2345,26.4136,26.1956,26.3598,328092.44654386,0
+DES.US,D,20190213,000000,26.4265,26.5202,26.344,26.4723,266160.48177344,0
+DES.US,D,20190214,000000,26.3121,26.6147,26.3051,26.4923,301692.67956252,0
+DES.US,D,20190215,000000,26.6605,26.9253,26.6167,26.8785,757632.12551329,0
+DES.US,D,20190219,000000,26.7969,27.1035,26.768,27.0417,385209.56796793,0
+DES.US,D,20190220,000000,27.0318,27.2887,27.0318,27.2319,853443.79124308,0
+DES.US,D,20190221,000000,27.203,27.212,27.0149,27.1473,238238.81041704,0
+DES.US,D,20190222,000000,27.2498,27.4479,27.2319,27.413,287625.8630846,0
+DES.US,D,20190225,000000,27.5097,27.5654,27.2697,27.2887,207513.41951555,0
+DES.US,D,20190226,000000,27.2597,27.2867,27.0417,27.0617,175578.54157275,0
+DES.US,D,20190227,000000,26.9632,27.0697,26.8954,27.0318,171325.24578132,0
+DES.US,D,20190228,000000,27.0318,27.0617,26.8605,26.9632,219584.18055238,0
+DES.US,D,20190301,000000,27.1473,27.203,26.8695,27.0617,162426.87683456,0
+DES.US,D,20190304,000000,27.1284,27.1284,26.7292,26.8785,211498.49849634,0
+DES.US,D,20190305,000000,26.9054,26.9143,26.768,26.7969,168755.58809721,0
+DES.US,D,20190306,000000,26.7969,26.8337,26.4067,26.4265,233181.86875099,0
+DES.US,D,20190307,000000,26.4067,26.4067,26.123,26.1418,252383.98236774,0
+DES.US,D,20190308,000000,26.0453,26.123,25.9786,26.123,188896.96282993,0
+DES.US,D,20190311,000000,26.1777,26.5022,26.1588,26.5022,232284.79904344,0
+DES.US,D,20190312,000000,26.4823,26.539,26.35,26.4067,424614.33431534,0
+DES.US,D,20190313,000000,26.4525,26.5858,26.4425,26.4923,188886.9172565,0
+DES.US,D,20190314,000000,26.4723,26.4823,26.2523,26.2922,318949.97016269,0
+DES.US,D,20190315,000000,26.3121,26.4624,26.2345,26.3121,224837.01090038,0
+DES.US,D,20190318,000000,26.34,26.4972,26.2245,26.4345,173712.07402895,0
+DES.US,D,20190319,000000,26.5301,26.539,26.2145,26.2623,224435.18796307,0
+DES.US,D,20190320,000000,26.2443,26.316,25.8631,26.0065,159878.31485466,0
+DES.US,D,20190321,000000,25.9398,26.4345,25.9398,26.3021,181644.05881147,0
+DES.US,D,20190322,000000,26.1518,26.1986,25.5018,25.5018,388858.12023872,0
+DES.US,D,20190325,000000,25.4928,25.7328,25.2997,25.5695,198047.47566985,0
+DES.US,D,20190326,000000,25.7596,26.0732,25.7596,25.9298,202189.26559618,0
+DES.US,D,20190327,000000,25.9498,26.113,25.7765,26.0065,352614.69585061,0
+DES.US,D,20190328,000000,26.103,26.2763,25.9597,26.1956,272944.2575126,0
+DES.US,D,20190329,000000,26.35,26.4166,26.0931,26.2046,309751.2385703,0
+DES.US,D,20190401,000000,26.3788,26.5858,26.33,26.5858,197035.88642517,0
+DES.US,D,20190402,000000,26.5858,26.5858,26.317,26.4166,195445.67215075,0
+DES.US,D,20190403,000000,26.5858,26.6655,26.4435,26.5022,235868.05508691,0
+DES.US,D,20190404,000000,26.5202,26.758,26.5202,26.758,180087.99948673,0
+DES.US,D,20190405,000000,26.8247,27.0039,26.7949,26.974,192901.12840024,0
+DES.US,D,20190408,000000,26.9064,26.982,26.8437,26.9163,196929.40334678,0
+DES.US,D,20190409,000000,26.8437,26.8964,26.558,26.6048,184450.79202858,0
+DES.US,D,20190410,000000,26.6147,26.974,26.6147,26.9462,138920.23500187,0
+DES.US,D,20190411,000000,26.9462,27.0238,26.8865,26.9552,178215.50459886,0
+DES.US,D,20190412,000000,27.0727,27.1393,26.9492,27.0627,164745.39518285,0
+DES.US,D,20190415,000000,27.0727,27.1105,26.8795,26.9552,195623.47880052,0
+DES.US,D,20190416,000000,26.994,27.0328,26.8705,27.0039,185966.66905959,0
+DES.US,D,20190417,000000,27.0905,27.0905,26.8835,26.994,147153.58698737,0
+DES.US,D,20190418,000000,27.0039,27.0268,26.8257,26.9163,229233.9583919,0
+DES.US,D,20190422,000000,26.8705,26.9064,26.4972,26.6247,173775.36114157,0
+DES.US,D,20190423,000000,26.6247,27.0099,26.6247,26.9074,187631.2205774,0
+DES.US,D,20190424,000000,26.9372,27.1204,26.8885,26.975,202329.90362424,0
+DES.US,D,20190425,000000,26.8875,26.8974,26.4733,26.5858,154231.69802811,0
+DES.US,D,20190426,000000,26.5948,26.9074,26.5948,26.8875,138880.05270813,0
+DES.US,D,20190429,000000,26.9273,27.0737,26.8875,26.985,346200.59721378,0
+DES.US,D,20190430,000000,26.9652,27.0288,26.6794,26.8715,495825.39526561,0
+DES.US,D,20190501,000000,26.9173,26.9173,26.567,26.567,270424.82769566,0
+DES.US,D,20190502,000000,26.558,26.6705,26.3011,26.5112,248382.83046946,0
+DES.US,D,20190503,000000,26.6605,27.0737,26.6605,27.0637,206930.77625645,0
+DES.US,D,20190506,000000,26.7392,27.1403,26.7392,27.0537,236104.12606258,0
+DES.US,D,20190507,000000,26.8715,26.9652,26.4226,26.5858,207858.98724164,0
+DES.US,D,20190508,000000,26.5759,26.6893,26.4525,26.4624,163054.72517411,0
+DES.US,D,20190509,000000,26.2513,26.4773,26.0861,26.4425,352300.26940216,0
+DES.US,D,20190510,000000,26.339,26.5022,26.0742,26.4923,154238.72992951,0
+DES.US,D,20190513,000000,26.0921,26.131,25.7088,25.8333,234295.92284468,0
+DES.US,D,20190514,000000,25.8611,26.1578,25.8084,26.102,254351.91020322,0
+DES.US,D,20190515,000000,25.9478,26.1877,25.8522,26.1578,180247.72410431,0
+DES.US,D,20190516,000000,26.2135,26.4335,26.1698,26.1946,156921.9025934,0
+DES.US,D,20190517,000000,26.0821,26.2275,25.899,25.9577,168547.64472715,0
+DES.US,D,20190520,000000,25.8522,25.881,25.679,25.7476,214076.19263919,0
+DES.US,D,20190521,000000,25.8522,26.0622,25.8433,26.0234,205828.77685087,0
+DES.US,D,20190522,000000,25.9776,25.9816,25.7018,25.7676,136169.75699597,0
+DES.US,D,20190523,000000,25.5675,25.5675,25.1554,25.2788,157213.22422295,0
+DES.US,D,20190524,000000,25.4033,25.4749,25.2818,25.3743,113348.22327139,0
+DES.US,D,20190528,000000,25.451,25.4898,25.1544,25.1544,241907.45383469,0
+DES.US,D,20190529,000000,25.0219,25.0588,24.7393,24.8667,233836.8401388,0
+DES.US,D,20190530,000000,24.9642,25.0688,24.6666,24.7811,177116.51886531,0
+DES.US,D,20190531,000000,24.5222,24.576,24.3599,24.4456,804562.0309192,0
+DES.US,D,20190603,000000,24.5034,24.7891,24.4794,24.7044,400043.86625612,0
+DES.US,D,20190604,000000,24.9164,25.3326,24.9164,25.3156,442969.60609171,0
+DES.US,D,20190605,000000,25.3644,25.3644,24.9642,25.1633,219964.90778548,0
+DES.US,D,20190606,000000,25.2111,25.2649,24.8667,25.1544,177627.83855304,0
+DES.US,D,20190607,000000,25.2499,25.4221,25.2051,25.2968,203800.5755748,0
+DES.US,D,20190610,000000,25.3644,25.5575,25.3505,25.3943,220902.15978676,0
+DES.US,D,20190611,000000,25.5854,25.7098,25.4033,25.4411,225988.23361577,0
+DES.US,D,20190612,000000,25.46,25.5286,25.3654,25.451,252173.02532565,0
+DES.US,D,20190613,000000,25.5675,25.7098,25.5286,25.6611,136786.55520474,0
+DES.US,D,20190614,000000,25.6899,25.6899,25.5088,25.5088,139262.78905593,0
+DES.US,D,20190617,000000,25.5854,25.6491,25.4978,25.5386,175391.69390691,0
+DES.US,D,20190618,000000,25.7098,25.9955,25.7098,25.7686,161004.42363648,0
+DES.US,D,20190619,000000,25.7885,25.8343,25.678,25.8243,180367.26642816,0
+DES.US,D,20190620,000000,26.0453,26.0453,25.8093,25.9,206205.4858546,0
+DES.US,D,20190621,000000,25.8721,25.8781,25.6421,25.67,204826.22862228,0
+DES.US,D,20190624,000000,25.7486,25.7965,25.4121,25.4301,170919.40461464,0
+DES.US,D,20190625,000000,25.459,25.4809,25.3056,25.3056,149755.39050646,0
+DES.US,D,20190626,000000,25.4301,25.45,25.239,25.239,146688.47693744,0
+DES.US,D,20190627,000000,25.3246,25.6998,25.3246,25.6998,199948.09816333,0
+DES.US,D,20190628,000000,25.7486,26.0662,25.7358,26.0165,203332.45185283,0
+DES.US,D,20190701,000000,26.2852,26.335,25.8452,25.9786,219587.19422441,0
+DES.US,D,20190702,000000,25.9866,25.9876,25.7686,25.9099,321229.31077458,0
+DES.US,D,20190703,000000,25.9198,26.111,25.9169,26.0961,156921.9025934,0
+DES.US,D,20190705,000000,25.9866,26.2375,25.8482,26.2375,141725.96366164,0
+DES.US,D,20190708,000000,26.1548,26.2275,26.0065,26.0363,187272.59360585,0
+DES.US,D,20190709,000000,25.9398,25.9866,25.8153,25.892,183956.54981569,0
+DES.US,D,20190710,000000,26.0165,26.0762,25.8731,25.9198,179803.70975858,0
+DES.US,D,20190711,000000,25.9498,25.9696,25.6889,25.7586,206151.23975807,0
+DES.US,D,20190712,000000,25.8153,26.0961,25.8014,26.0165,141313.09059355,0
+DES.US,D,20190715,000000,26.0563,26.0563,25.7885,25.9099,189542.89320166,0
+DES.US,D,20190716,000000,25.901,26.116,25.8153,25.9597,179642.98058366,0
+DES.US,D,20190717,000000,25.9597,25.9597,25.7018,25.7785,170316.67020867,0
+DES.US,D,20190718,000000,25.7298,25.8163,25.6511,25.7686,159997.85717852,0
+DES.US,D,20190719,000000,25.8153,25.9557,25.7098,25.7098,182175.46964606,0
+DES.US,D,20190722,000000,25.7965,25.8313,25.5854,25.6043,188930.11322226,0
+DES.US,D,20190723,000000,25.7198,25.8462,25.6511,25.8462,241695.49223526,0
+DES.US,D,20190724,000000,25.7785,26.2395,25.7785,26.1996,190840.78128917,0
+DES.US,D,20190725,000000,26.2195,26.2473,25.905,25.9607,151409.89645084,0
+DES.US,D,20190726,000000,26.0075,26.2673,26.0075,26.2195,168889.19422387,0
+DES.US,D,20190729,000000,26.2573,26.2872,26.121,26.1737,217256.621188,0
+DES.US,D,20190730,000000,26.0175,26.4027,25.9508,26.3937,303635.49346441,0
+DES.US,D,20190731,000000,26.3937,26.5759,26.0473,26.1827,581858.69981594,0
+DES.US,D,20190801,000000,26.2195,26.336,25.6321,25.6899,564749.07914523,0
+DES.US,D,20190802,000000,25.5953,25.6273,25.3435,25.5078,170214.20535966,0
+DES.US,D,20190805,000000,25.1126,25.1941,24.5352,24.7861,248732.41642492,0
+DES.US,D,20190806,000000,24.9781,25.0518,24.6467,24.9593,215845.21812069,0
+DES.US,D,20190807,000000,24.7184,24.9593,24.5153,24.8816,222906.2516866,0
+DES.US,D,20190808,000000,25.0658,25.4111,25.0369,25.4111,176702.64123988,0
+DES.US,D,20190809,000000,25.3534,25.3534,24.9881,25.0269,138984.52667183,0
+DES.US,D,20190812,000000,24.8816,24.9114,24.7084,24.7711,148785.9926702,0
+DES.US,D,20190813,000000,24.7562,25.3336,24.7562,24.9981,469486.90628221,0
+DES.US,D,20190814,000000,24.6407,24.6407,24.3341,24.3729,315138.67960229,0
+DES.US,D,20190815,000000,24.4655,24.4655,24.1211,24.2564,316094.01363574,0
+DES.US,D,20190816,000000,24.352,24.7861,24.352,24.7661,172767.79012626,0
+DES.US,D,20190819,000000,24.9981,25.1126,24.9781,25.0081,167983.08350024,0
+DES.US,D,20190820,000000,24.9682,24.9682,24.7901,24.8149,158452.84798456,0
+DES.US,D,20190821,000000,25.0081,25.0081,24.8816,24.9682,164334.53122945,0
+DES.US,D,20190822,000000,25.0269,25.1603,24.9016,25.0081,163306.86906727,0
+DES.US,D,20190823,000000,24.9114,25.0081,24.2376,24.3142,204021.57819032,0
+DES.US,D,20190826,000000,24.5651,24.5651,24.3819,24.5451,426090.02905262,0
+DES.US,D,20190827,000000,24.7184,24.7383,24.2276,24.2276,202286.70765848,0
+DES.US,D,20190828,000000,24.1499,24.6407,24.1499,24.5551,247889.59281391,0
+DES.US,D,20190829,000000,24.7572,25.0091,24.7572,24.9413,226633.15943016,0
+DES.US,D,20190830,000000,25.0767,25.23,24.9075,24.9692,172424.23151487,0
+DES.US,D,20190903,000000,24.7572,24.8926,24.6029,24.7383,246948.32258326,0
+DES.US,D,20190904,000000,24.9224,25.016,24.8826,24.9791,235949.42423171,0
+DES.US,D,20190905,000000,25.2011,25.6073,25.2011,25.4421,247059.82844837,0
+DES.US,D,20190906,000000,25.461,25.5396,25.3554,25.3554,199670.84033658,0
+DES.US,D,20190909,000000,25.452,25.8393,25.4421,25.8093,144788.8590013,0
+DES.US,D,20190910,000000,25.8482,26.2235,25.8193,26.2235,185049.50820518,0
+DES.US,D,20190911,000000,26.3111,26.763,26.1448,26.763,230391.20845136,0
+DES.US,D,20190912,000000,26.8028,26.8128,26.4813,26.7342,197423.64555967,0
+DES.US,D,20190913,000000,26.8507,27.0727,26.7929,26.7929,152477.74090674,0
+DES.US,D,20190916,000000,26.8785,26.994,26.7929,26.8964,160022.9711121,0
+DES.US,D,20190917,000000,26.8964,26.8964,26.6327,26.8028,237845.02393847,0
+DES.US,D,20190918,000000,26.8218,26.8218,26.4275,26.6287,187102.82341483,0
+DES.US,D,20190919,000000,26.6455,26.8088,26.4933,26.4953,121758.37734931,0
+DES.US,D,20190920,000000,26.5241,26.6545,26.3788,26.4654,248046.30375946,0
+DES.US,D,20190923,000000,26.3688,26.6366,26.2513,26.5142,109114.01406948,0
+DES.US,D,20190924,000000,26.6197,26.6197,26.2026,26.2703,184369.42288378,0
+DES.US,D,20190925,000000,26.2325,26.6376,26.2225,26.5709,108938.21653441,0
+DES.US,D,20190926,000000,26.5998,26.5998,26.339,26.4654,184636.63513709,0
+DES.US,D,20190927,000000,26.552,26.6297,26.2832,26.4077,123493.24788116,0
+DES.US,D,20190930,000000,26.3977,26.6197,26.3977,26.5042,142909.33221202,0
+DES.US,D,20191001,000000,26.5908,26.754,25.9716,25.9995,168600.88626635,0
+DES.US,D,20191002,000000,25.893,25.893,25.5456,25.7298,233895.10446471,0
+DES.US,D,20191003,000000,25.6601,25.7397,25.3793,25.6998,221167.36292538,0
+DES.US,D,20191004,000000,25.7397,25.9218,25.5913,25.9218,111440.56887651,0
+DES.US,D,20191007,000000,25.8641,25.9995,25.7298,25.8263,141512.99750486,0
+DES.US,D,20191008,000000,25.6123,25.6312,25.3893,25.448,138455.12495193,0
+DES.US,D,20191009,000000,25.6123,25.6411,25.4669,25.5356,173231.89561886,0
+DES.US,D,20191010,000000,25.6223,25.8064,25.5755,25.6501,223430.63061979,0
+DES.US,D,20191011,000000,25.9617,26.349,25.9617,26.109,256070.70781756,0
+DES.US,D,20191014,000000,26.0195,26.0343,25.8532,25.9418,134709.13061885,0
+DES.US,D,20191015,000000,26.0393,26.2503,25.9308,26.129,227608.58461048,0
+DES.US,D,20191016,000000,26.099,26.3001,26.099,26.2125,172652.26603178,0
+DES.US,D,20191017,000000,26.329,26.4923,26.2633,26.4555,204189.33926664,0
+DES.US,D,20191018,000000,26.3688,26.4753,26.2425,26.4555,170038.40782458,0
+DES.US,D,20191021,000000,26.6376,26.8237,26.6376,26.6953,527752.23674966,0
+DES.US,D,20191022,000000,26.7451,26.8984,26.5998,26.7939,162784.49924878,0
+DES.US,D,20191023,000000,26.7939,26.9522,26.7481,26.9472,261862.9854589,0
+DES.US,D,20191024,000000,27.0358,27.0358,26.7113,26.8427,159169.09737032,0
+DES.US,D,20191025,000000,26.8138,27.0268,26.771,26.9382,261933.30447294,0
+DES.US,D,20191028,000000,27.0169,27.196,27.0169,27.1144,261318.51537885,0
+DES.US,D,20191029,000000,27.0457,27.2986,27.0268,27.2389,248598.81029826,0
+DES.US,D,20191030,000000,27.201,27.201,26.9512,27.1343,172177.11040842,0
+DES.US,D,20191031,000000,27.0945,27.0945,26.7053,26.9084,189676.49932832,0
+DES.US,D,20191101,000000,27.0268,27.2587,26.981,27.2488,234933.81675766,0
+DES.US,D,20191104,000000,27.4051,27.4827,27.3454,27.4728,190474.11785888,0
+DES.US,D,20191105,000000,27.5027,27.6937,27.4867,27.5315,192092.4597389,0
+DES.US,D,20191106,000000,27.4439,27.4629,27.2917,27.3672,161413.2784752,0
+DES.US,D,20191107,000000,27.5684,27.6659,27.3712,27.4539,163379.197196,0
+DES.US,D,20191108,000000,27.3672,27.4807,27.2787,27.425,119412.73595276,0
+DES.US,D,20191111,000000,27.2389,27.3962,27.2389,27.3862,111961.93413766,0
+DES.US,D,20191112,000000,27.3962,27.4827,27.2687,27.2787,148840.23876673,0
+DES.US,D,20191113,000000,27.1433,27.1812,27.0109,27.1343,154024.75921539,0
+DES.US,D,20191114,000000,27.0945,27.3055,27.0945,27.201,159231.3799256,0
+DES.US,D,20191115,000000,27.3285,27.3544,27.1712,27.2787,124359.17631106,0
+DES.US,D,20191118,000000,27.21,27.2299,27.1334,27.22,157254.41107403,0
+DES.US,D,20191119,000000,27.2488,27.2687,27.1095,27.1532,151546.51624952,0
+DES.US,D,20191120,000000,27.0757,27.1632,26.8595,27.0069,176976.8853946,0
+DES.US,D,20191121,000000,27.0457,27.0457,26.754,26.8327,516427.86181889,0
+DES.US,D,20191122,000000,26.8885,26.9342,26.7919,26.8605,212294.10791221,0
+DES.US,D,20191125,000000,26.977,27.415,26.977,27.3484,278701.37564693,0
+DES.US,D,20191126,000000,27.3583,27.5425,27.3494,27.3872,177113.50519328,0
+DES.US,D,20191127,000000,27.5136,27.653,27.5136,27.6192,172598.01993525,0
+DES.US,D,20191129,000000,27.5992,27.6092,27.4449,27.4449,70696.727590508,0
+DES.US,D,20191202,000000,27.4937,27.5087,27.2309,27.2697,172958.65602148,0
+DES.US,D,20191203,000000,27.0169,27.1443,26.8705,27.1443,258139.09138737,0
+DES.US,D,20191204,000000,27.2399,27.4688,27.2399,27.2597,169811.377865,0
+DES.US,D,20191205,000000,27.3583,27.426,27.2897,27.3782,166454.14722376,0
+DES.US,D,20191206,000000,27.5614,27.7954,27.5614,27.649,238642.64246904,0
+DES.US,D,20191209,000000,27.5992,27.6789,27.5425,27.5794,184885.76535823,0
+DES.US,D,20191210,000000,27.5425,27.6142,27.4937,27.5524,221032.75224139,0
+DES.US,D,20191211,000000,27.6092,27.6162,27.4738,27.5425,166682.18174069,0
+DES.US,D,20191212,000000,27.5325,27.8829,27.4937,27.6789,232136.12455663,0
+DES.US,D,20191213,000000,27.6689,27.7077,27.3912,27.4837,165269.77411604,0
+DES.US,D,20191216,000000,27.649,27.7754,27.5892,27.6192,174515.71990357,0
+DES.US,D,20191217,000000,27.639,27.7456,27.6092,27.7456,189620.24411709,0
+DES.US,D,20191218,000000,27.7954,27.9207,27.7267,27.9029,158732.11492599,0
+DES.US,D,20191219,000000,27.8829,27.9098,27.8142,27.8929,137417.41721632,0
+DES.US,D,20191220,000000,27.9596,28.0781,27.9029,27.9894,181434.10632672,0
+DES.US,D,20191223,000000,28.0094,28.0094,27.859,27.9994,148822.15673456,0
+DES.US,D,20191224,000000,28.0193,28.0282,27.9526,27.9994,69303.406555382,0
+DES.US,D,20191226,000000,28.0771,28.087,27.9695,28.0094,116247.37576409,0
+DES.US,D,20191227,000000,28.1069,28.1069,27.8759,27.9397,116028.38226326,0
+DES.US,D,20191230,000000,27.9795,28.0392,27.864,27.9596,487644.28026196,0
+DES.US,D,20191231,000000,27.862,28.1229,27.862,28.0392,103721.55025076,0
+DES.US,D,20200102,000000,28.2134,28.2134,27.6957,27.872,583597.58857716,0
+DES.US,D,20200103,000000,27.6769,27.8332,27.6122,27.8042,255042.04109805,0
+DES.US,D,20200106,000000,27.6769,27.9009,27.5694,27.862,160254.01930106,0
+DES.US,D,20200107,000000,27.7844,27.7884,27.5872,27.6669,127700.3340348,0
+DES.US,D,20200108,000000,27.7157,27.8032,27.6281,27.6669,290194.51621136,0
+DES.US,D,20200109,000000,27.7844,27.7844,27.5295,27.5784,471580.40378561,0
+DES.US,D,20200110,000000,27.5594,27.5594,27.3285,27.423,235935.3604289,0
+DES.US,D,20200113,000000,27.4419,27.7057,27.3444,27.6859,221051.83883091,0
+DES.US,D,20200114,000000,27.637,27.9118,27.5872,27.7844,470962.60101949,0
+DES.US,D,20200115,000000,27.7446,27.9656,27.6987,27.872,264344.2420968,0
+DES.US,D,20200116,000000,28.0292,28.3011,28.0292,28.2234,324266.08762331,0
+DES.US,D,20200117,000000,28.2632,28.3309,28.0761,28.1259,269858.25735405,0
+DES.US,D,20200121,000000,28.0442,28.0442,27.7595,27.7595,245117.01454646,0
+DES.US,D,20200122,000000,27.8471,27.8571,27.652,27.7107,155500.45395266,0
+DES.US,D,20200123,000000,27.642,27.7495,27.3295,27.652,480463.70437221,0
+DES.US,D,20200124,000000,27.7107,27.7107,27.1343,27.2996,263603.8833348,0
+DES.US,D,20200127,000000,26.9064,27.0895,26.8586,26.9163,231622.79575421,0
+DES.US,D,20200128,000000,27.0547,27.1712,27.0049,27.0248,226403.11579854,0
+DES.US,D,20200129,000000,27.1045,27.1343,26.8397,26.8397,193103.04442624,0
+DES.US,D,20200130,000000,26.6725,26.8397,26.538,26.8397,251954.03182481,0
+DES.US,D,20200131,000000,26.7123,26.7123,26.128,26.1946,292962.0716921,0
+DES.US,D,20200203,000000,26.351,26.5878,26.351,26.4693,353065.74209773,0
+DES.US,D,20200204,000000,26.7422,26.8397,26.6625,26.6923,176663.46350349,0
+DES.US,D,20200205,000000,26.9163,27.2597,26.9163,27.221,197123.28291403,0
+DES.US,D,20200206,000000,27.3583,27.3962,27.0647,27.0747,267144.94796986,0
+DES.US,D,20200207,000000,26.975,26.984,26.6625,26.7422,178684.63287817,0
+DES.US,D,20200210,000000,26.7123,26.8685,26.7123,26.8297,193396.37517047,0
+DES.US,D,20200211,000000,26.975,27.208,26.9163,27.0447,156301.08615526,0
+DES.US,D,20200212,000000,27.1812,27.2897,27.1314,27.1812,270458.98264533,0
+DES.US,D,20200213,000000,27.0547,27.2309,27.0348,27.201,181570.72612541,0
+DES.US,D,20200214,000000,27.221,27.2697,27.0049,27.0845,325048.63779372,0
+DES.US,D,20200218,000000,27.0447,27.0865,26.7909,26.9362,213206.24597991,0
+DES.US,D,20200219,000000,27.0945,27.1483,26.975,27.0647,333170.48391412,0
+DES.US,D,20200220,000000,27.0248,27.3095,27.0049,27.2797,243520.772928,0
+DES.US,D,20200221,000000,27.221,27.221,26.9602,27.0547,263538.58710749,0
+DES.US,D,20200224,000000,26.3011,26.4445,26.2026,26.321,271709.65653771,0
+DES.US,D,20200225,000000,26.351,26.351,25.2241,25.3326,431029.43750951,0
+DES.US,D,20200226,000000,25.4411,25.5516,24.9026,24.9026,331328.12574656,0
+DES.US,D,20200227,000000,24.4904,24.9124,23.9429,23.9429,823015.7493152,0
+DES.US,D,20200228,000000,23.2779,23.7379,23.1047,23.4939,749317.40438298,0
+DES.US,D,20200302,000000,23.6412,24.1281,23.1774,24.1091,476009.49711212,0
+DES.US,D,20200303,000000,24.1281,24.5651,23.3785,23.6014,365342.43738993,0
+DES.US,D,20200304,000000,24.0016,24.1977,23.6412,24.1977,362498.53555111,0
+DES.US,D,20200305,000000,23.6612,23.7428,23.0161,23.2779,322417.70211168,0
+DES.US,D,20200306,000000,22.6328,23.1475,22.4388,22.8967,390961.66331554,0
+DES.US,D,20200309,000000,21.1357,21.4184,20.5195,20.5294,724653.51249083,0
+DES.US,D,20200310,000000,21.2531,21.3268,20.177,21.1844,667263.15146938,0
+DES.US,D,20200311,000000,20.5394,20.7664,19.6863,19.8545,785096.72327851,0
+DES.US,D,20200312,000000,18.3743,18.7237,17.3301,17.3301,1022148.1469158,0
+DES.US,D,20200313,000000,18.1722,19.099,17.5729,19.099,1010135.6502049,0
+DES.US,D,20200316,000000,16.449,17.8388,16.2837,16.7815,1139218.255144,0
+DES.US,D,20200317,000000,17.0851,18.0935,16.4689,18.0935,922390.5799416,0
+DES.US,D,20200318,000000,16.8392,17.3389,15.6467,16.2937,855455.91960167,0
+DES.US,D,20200319,000000,15.7343,17.1339,15.4098,16.8691,867273.53218799,0
+DES.US,D,20200320,000000,16.9956,17.3489,16.027,16.0867,817926.66181416,0
+DES.US,D,20200323,000000,16.1265,16.1942,15.156,15.572,1152142.8899226,0
+DES.US,D,20200324,000000,16.3216,16.8989,15.8995,16.8989,916801.22288361,0
+DES.US,D,20200325,000000,17.0254,17.8388,16.5466,17.0851,928568.60760276,0
+DES.US,D,20200326,000000,17.1727,18.21,17.1727,18.1234,1260622.0237511,0
+DES.US,D,20200327,000000,17.5052,17.8756,17.1439,17.3679,954671.02561049,0
+DES.US,D,20200330,000000,17.4564,17.7103,17.0453,17.6904,933498.97504356,0
+DES.US,D,20200331,000000,17.5918,17.7999,17.2813,17.6316,755768.67164152,0
+DES.US,D,20200401,000000,16.7517,17.0234,16.3594,16.5077,631511.96017947,0
+DES.US,D,20200402,000000,16.4192,17.2016,16.2639,16.7029,532730.82294295,0
+DES.US,D,20200403,000000,16.6242,16.7616,15.8487,16.1842,608857.18297387,0
+DES.US,D,20200406,000000,16.7914,17.3967,16.7914,17.3201,952900.99557163,0
+DES.US,D,20200407,000000,17.8855,18.3952,17.3261,17.4664,1187089.4307806,0
+DES.US,D,20200408,000000,17.6804,18.3155,17.5281,18.1722,2074721.3220874,0
+DES.US,D,20200409,000000,18.5903,19.2642,18.5903,19.1885,677838.12662206,0
+DES.US,D,20200413,000000,19.089,19.1437,18.4031,18.5803,602264.27312994,0
+DES.US,D,20200414,000000,18.9815,19.1687,18.5803,18.7685,789353.03274197,0
+DES.US,D,20200415,000000,18.1333,18.1911,17.6615,17.8188,714279.44880681,0
+DES.US,D,20200416,000000,17.8666,17.9502,17.2813,17.554,657992.09174827,0
+DES.US,D,20200417,000000,18.1234,18.5703,18.1234,18.423,585314.37707681,0
+DES.US,D,20200420,000000,18.0448,18.4519,17.8815,18.1035,647677.2969475,0
+DES.US,D,20200421,000000,17.6008,17.985,17.4754,17.8486,651098.8192587,0
+DES.US,D,20200422,000000,18.2001,18.21,17.8576,17.9453,813077.66351816,0
+DES.US,D,20200423,000000,18.005,18.4828,18.005,18.1623,556447.41726039,0
+DES.US,D,20200424,000000,18.2478,18.442,18.0149,18.3155,525168.51526275,0
+DES.US,D,20200427,000000,18.4628,19.3478,18.4041,19.2204,527083.20155904,0
+DES.US,D,20200428,000000,19.6107,19.964,19.4065,19.7689,613487.18776904,0
+DES.US,D,20200429,000000,20.3771,21.0113,20.2686,20.7763,935362.42891535,0
+DES.US,D,20200430,000000,20.3961,20.4449,19.9162,20.0128,723033.16149612,0
+DES.US,D,20200501,000000,19.6107,19.6215,18.9925,19.2393,372894.6994967,0
+DES.US,D,20200504,000000,19.0223,19.2204,18.7595,19.1208,386229.19367136,0
+DES.US,D,20200505,000000,19.4245,19.6992,18.9625,18.9925,465381.28042024,0
+DES.US,D,20200506,000000,19.081,19.1766,18.5525,18.5615,533471.18170494,0
+DES.US,D,20200507,000000,18.8282,19.0223,18.7197,18.7595,450507.80439567,0
+DES.US,D,20200508,000000,19.0024,19.6505,19.0024,19.6205,495814.34513483,0
+DES.US,D,20200511,000000,19.3877,19.4245,18.9625,19.2105,400333.17877098,0
+DES.US,D,20200512,000000,19.2582,19.2682,18.3842,18.4141,762018.02287404,0
+DES.US,D,20200513,000000,18.2001,18.3404,17.4156,17.6894,626235.02045523,0
+DES.US,D,20200514,000000,17.3291,17.779,16.8372,17.7591,769943.9803125,0
+DES.US,D,20200515,000000,17.6406,17.995,17.6266,17.9054,483477.37640204,0
+DES.US,D,20200518,000000,18.66,19.3279,18.6211,19.2393,542154.57538023,0
+DES.US,D,20200519,000000,19.1408,19.2493,18.7197,18.7197,663626.65388671,0
+DES.US,D,20200520,000000,19.0123,19.3975,18.9925,19.2582,506343.11064973,0
+DES.US,D,20200521,000000,19.1805,19.4065,19.101,19.2782,587559.56273904,0
+DES.US,D,20200522,000000,19.298,19.3877,19.0123,19.318,450404.33498931,0
+DES.US,D,20200526,000000,20.0167,20.3374,19.967,20.184,458756.22474132,0
+DES.US,D,20200527,000000,20.6469,21.1098,20.3274,21.0601,819993.03626928,0
+DES.US,D,20200528,000000,21.2481,21.2481,20.4219,20.5096,500997.86102615,0
+DES.US,D,20200529,000000,20.3124,20.4119,19.967,20.2537,533087.44079981,0
+DES.US,D,20200601,000000,20.2935,20.6658,20.2337,20.402,504057.74269377,0
+DES.US,D,20200602,000000,20.5294,20.7753,20.4697,20.6081,491092.92562143,0
+DES.US,D,20200603,000000,20.8739,21.5319,20.8739,21.3856,496254.34125119,0
+DES.US,D,20200604,000000,21.2382,21.7151,21.0699,21.6811,452061.85460572,0
+DES.US,D,20200605,000000,22.4507,22.9832,22.4507,22.6378,639904.03222521,0
+DES.US,D,20200608,000000,22.9733,23.2082,22.8927,23.1883,334717.50222277,0
+DES.US,D,20200609,000000,22.7941,22.9037,22.4128,22.6478,614472.65852279,0
+DES.US,D,20200610,000000,22.588,22.588,21.7499,21.7698,355502.79821253,0
+DES.US,D,20200611,000000,20.7256,20.8828,19.9092,19.9869,515742.75371078,0
+DES.US,D,20200612,000000,20.7753,20.8131,19.967,20.5195,1908496.213938,0
+DES.US,D,20200615,000000,19.8505,21.1994,19.746,20.9624,641961.36566425,0
+DES.US,D,20200616,000000,21.8096,21.8494,21.0501,21.4921,286928.70028837,0
+DES.US,D,20200617,000000,21.5319,21.5518,20.9724,21.0103,376754.20880957,0
+DES.US,D,20200618,000000,20.8042,21.2771,20.7454,21.0501,295104.7925053,0
+DES.US,D,20200619,000000,21.2969,21.3856,20.5682,20.7355,303934.85155271,0
+DES.US,D,20200622,000000,20.6469,20.8341,20.402,20.8141,327398.29741965,0
+DES.US,D,20200623,000000,21.0511,21.1357,20.6957,20.7256,284046.6252705,0
+DES.US,D,20200624,000000,20.4587,20.5185,19.8277,20.0735,549355.24241685,0
+DES.US,D,20200625,000000,19.9352,20.4587,19.8964,20.4587,334435.22160931,0
+DES.US,D,20200626,000000,20.3114,20.3304,19.8177,19.955,488078.24903425,0
+DES.US,D,20200629,000000,20.2219,20.7206,20.1522,20.6758,368937.74812152,0
+DES.US,D,20200630,000000,20.5872,20.9564,20.5294,20.9236,277947.95763946,0
+DES.US,D,20200701,000000,20.9624,21.0909,20.5224,20.5484,283215.85634762,0
+DES.US,D,20200702,000000,20.9724,21.1804,20.627,20.6758,431583.95316301,0
+DES.US,D,20200706,000000,21.0809,21.2203,20.6957,20.7942,238586.38725782,0
+DES.US,D,20200707,000000,20.6171,20.7156,20.3761,20.411,277120.2023886,0
+DES.US,D,20200708,000000,20.4209,20.5772,20.1134,20.4399,305367.35032423,0
+DES.US,D,20200709,000000,20.4209,20.4777,19.7281,19.8475,593996.76619476,0
+DES.US,D,20200710,000000,19.8774,20.3911,19.8774,20.3811,341482.19137241,0
+DES.US,D,20200713,000000,20.5672,20.7654,20.2816,20.3114,488179.70932592,0
+DES.US,D,20200714,000000,20.2716,20.5971,20.2119,20.5772,238357.34818355,0
+DES.US,D,20200715,000000,20.9824,21.3975,20.9824,21.2979,394074.78652236,0
+DES.US,D,20200716,000000,21.1804,21.3925,21.0551,21.2293,334975.67345999,0
+DES.US,D,20200717,000000,21.2591,21.3876,21.0909,21.1706,237482.37873755,0
+DES.US,D,20200720,000000,21.1008,21.1008,20.8141,20.8639,226749.68808198,0
+DES.US,D,20200721,000000,21.0909,21.5438,21.0909,21.4363,254889.34838187,0
+DES.US,D,20200722,000000,21.3178,21.4841,21.2392,21.3876,294296.12384396,0
+DES.US,D,20200723,000000,21.3676,21.6235,21.3178,21.504,295242.41686133,0
+DES.US,D,20200724,000000,21.4661,21.504,21.1716,21.2004,328678.10347499,0
+DES.US,D,20200727,000000,21.2491,21.3378,21.0113,21.3178,217743.83149949,0
+DES.US,D,20200728,000000,21.1706,21.3876,21.1706,21.1904,235614.90663641,0
+DES.US,D,20200729,000000,21.2681,21.6334,21.2392,21.6135,388653.19054069,0
+DES.US,D,20200730,000000,21.3178,21.4154,21.1208,21.3776,213044.51224764,0
+DES.US,D,20200731,000000,21.3278,21.3776,20.8938,21.2591,346787.25870225,0
+DES.US,D,20200803,000000,21.3776,21.5438,21.2392,21.5339,361658.72561214,0
+DES.US,D,20200804,000000,21.4563,21.7031,21.4164,21.6831,299177.26797495,0
+DES.US,D,20200805,000000,21.9012,22.1073,21.8325,22.0973,318495.91024352,0
+DES.US,D,20200806,000000,22.0485,22.157,21.944,21.9898,384756.51260612,0
+DES.US,D,20200807,000000,21.941,22.4955,21.8783,22.4855,343228.11203502,0
+DES.US,D,20200810,000000,22.5333,22.9793,22.5333,22.8698,423375.71511108,0
+DES.US,D,20200811,000000,23.1257,23.3337,22.7613,22.83,498847.10375419,0
+DES.US,D,20200812,000000,23.0967,23.1953,22.7902,22.9594,339657.91523701,0
+DES.US,D,20200813,000000,22.83,22.9494,22.6229,22.6627,653156.15269773,0
+DES.US,D,20200814,000000,22.5433,22.9395,22.4905,22.7802,318507.96493164,0
+DES.US,D,20200817,000000,22.81,22.81,22.594,22.7413,368529.89784015,0
+DES.US,D,20200818,000000,22.7314,22.7463,22.3561,22.386,435615.24178158,0
+DES.US,D,20200819,000000,22.4058,22.5831,22.3063,22.3362,292892.7572354,0
+DES.US,D,20200820,000000,22.1073,22.3203,22.1073,22.2068,437241.62012034,0
+DES.US,D,20200821,000000,22.1271,22.177,21.9211,22.0485,483705.41091897,0
+DES.US,D,20200824,000000,22.2068,22.5333,22.0575,22.5333,574563.60438905,0
+DES.US,D,20200825,000000,22.5433,22.5552,22.2835,22.4557,458749.19283992,0
+DES.US,D,20200826,000000,22.4557,22.4656,22.1968,22.2466,342589.2135647,0
+DES.US,D,20200827,000000,22.2963,22.5831,22.2665,22.376,364282.62939278,0
+DES.US,D,20200828,000000,22.2466,22.4557,22.2466,22.396,435256.61481003,0
+DES.US,D,20200831,000000,22.386,22.4158,22.0675,22.0873,308921.47420475,0
+DES.US,D,20200901,000000,21.9988,22.2267,21.8623,22.2068,363448.84679786,0
+DES.US,D,20200902,000000,22.2665,22.4358,22.157,22.3561,382603.74621947,0
+DES.US,D,20200903,000000,22.3263,22.593,21.8913,21.9708,657345.15681919,0
+DES.US,D,20200904,000000,22.2466,22.3063,21.733,22.0386,342203.46354487,0
+DES.US,D,20200908,000000,21.8524,21.8723,21.4463,21.4841,285361.59083285,0
+DES.US,D,20200909,000000,21.6633,21.7528,21.4363,21.6334,300744.37743046,0
+DES.US,D,20200910,000000,21.6633,21.7131,21.2681,21.2781,442544.67833551,0
+DES.US,D,20200911,000000,21.3278,21.4363,21.0212,21.1706,376165.5382064,0
+DES.US,D,20200914,000000,21.3178,21.6135,21.2601,21.5538,271942.71384135,0
+DES.US,D,20200915,000000,21.7031,21.7051,21.4463,21.4563,236094.08048915,0
+DES.US,D,20200916,000000,21.5638,21.9012,21.4741,21.6433,310296.71320769,0
+DES.US,D,20200917,000000,21.3776,21.7021,21.3178,21.6334,477728.29472646,0
+DES.US,D,20200918,000000,21.723,21.7628,21.288,21.4741,312322.90536908,0
+DES.US,D,20200921,000000,21.1208,21.1208,20.4986,20.6957,441700.85016716,0
+DES.US,D,20200922,000000,20.7355,20.9436,20.5304,20.6857,414089.58702983,0
+DES.US,D,20200923,000000,20.6469,20.8659,20.0725,20.0725,484373.44155224,0
+DES.US,D,20200924,000000,20.1124,20.5284,19.8944,20.2209,761549.89915207,0
+DES.US,D,20200925,000000,20.1124,20.4687,20.0785,20.3901,420167.15895665,0
+DES.US,D,20200928,000000,20.6171,21.0321,20.6171,20.9536,274863.9665956,0
+DES.US,D,20200929,000000,20.9137,20.9724,20.5922,20.7942,339890.97254066,0
+DES.US,D,20200930,000000,20.8441,21.1814,20.7156,20.8639,457337.78977261,0
+DES.US,D,20201001,000000,20.9137,21.0421,20.7056,21.0421,387237.76924401,0
+DES.US,D,20201002,000000,20.6857,21.4921,20.6857,21.4084,300803.64631372,0
+DES.US,D,20201005,000000,21.5756,21.8793,21.5756,21.8643,282566.91230385,0
+DES.US,D,20201006,000000,21.9928,22.4388,21.8245,21.8245,544614.73631393,0
+DES.US,D,20201007,000000,22.0415,22.2795,22.0018,22.1898,325092.83831683,0
+DES.US,D,20201008,000000,22.3591,22.5622,22.2895,22.5173,482457.75069861,0
+DES.US,D,20201009,000000,22.6955,22.7653,22.4656,22.4885,322633.68194048,0
+DES.US,D,20201012,000000,22.5273,22.7941,22.4487,22.7354,285751.35908204,0
+DES.US,D,20201013,000000,22.5771,22.6268,22.369,22.4188,296525.2365887,0
+DES.US,D,20201014,000000,22.4487,22.617,22.3093,22.3193,356098.50071709,0
+DES.US,D,20201015,000000,22.0803,22.617,22.0018,22.5771,358984.59396433,0
+DES.US,D,20201016,000000,22.597,22.6955,22.4188,22.5273,299381.19311564,0
+DES.US,D,20201019,000000,22.5373,22.6568,22.2198,22.2595,311870.8545646,0
+DES.US,D,20201020,000000,22.4088,22.607,22.3293,22.369,1003623.1049484,0
+DES.US,D,20201021,000000,22.4288,22.4885,22.2595,22.2595,336510.63708052,0
+DES.US,D,20201022,000000,22.3392,22.6408,22.2895,22.6368,946684.79473143,0
+DES.US,D,20201023,000000,22.7155,22.834,22.5353,22.7553,457582.90176438,0
+DES.US,D,20201026,000000,22.4785,22.5273,22.0704,22.3392,539004.28355171,0
+DES.US,D,20201027,000000,22.2595,22.2795,21.9181,21.9231,457586.91999375,0
+DES.US,D,20201028,000000,21.4961,21.6354,21.289,21.289,607741.11976549,0
+DES.US,D,20201029,000000,21.2303,21.6354,20.9923,21.5458,643869.02005913,0
+DES.US,D,20201030,000000,21.4761,21.6424,21.2213,21.3985,589311.51074572,0
+DES.US,D,20201102,000000,21.6254,21.8933,21.5458,21.8933,566741.11635695,0
+DES.US,D,20201103,000000,22.1898,22.5572,22.174,22.4288,606589.8970501,0
+DES.US,D,20201104,000000,22.2396,22.2795,21.7748,21.8933,830169.20215669,0
+DES.US,D,20201105,000000,22.0117,22.5771,22.0117,22.4686,488494.13577437,0
+DES.US,D,20201106,000000,22.5672,22.614,22.165,22.18,430967.15495424,0
+DES.US,D,20201109,000000,23.4382,24.13,23.3884,23.4581,1182997.8687214,0
+DES.US,D,20201110,000000,23.6264,24.3232,23.5567,24.1997,967231.00607349,0
+DES.US,D,20201111,000000,24.3769,24.3769,23.8025,24.0504,461672.45470886,0
+DES.US,D,20201112,000000,23.8424,23.8424,23.25,23.478,737855.40509619,0
+DES.US,D,20201113,000000,23.6562,24.14,23.6562,24.0305,480006.63078102,0
+DES.US,D,20201116,000000,24.5262,24.8229,24.4466,24.7831,611838.70916872,0
+DES.US,D,20201117,000000,24.5262,24.9026,24.3182,24.8229,413758.08310654,0
+DES.US,D,20201118,000000,24.8926,25.0011,24.4267,24.4267,649548.78727802,0
+DES.US,D,20201119,000000,24.4366,24.5461,24.1599,24.5063,338348.97701872,0
+DES.US,D,20201120,000000,24.3869,24.4764,24.2694,24.3869,536024.76647155,0
+DES.US,D,20201123,000000,24.5262,24.9961,24.5262,24.8527,459307.72672279,0
+DES.US,D,20201124,000000,25.1494,25.7785,25.1494,25.6351,639833.71321118,0
+DES.US,D,20201125,000000,25.5565,25.5565,25.1813,25.3376,361630.59800652,0
+DES.US,D,20201127,000000,25.4371,25.4371,25.0259,25.2091,167770.11734346,0
+DES.US,D,20201130,000000,25.0896,25.1643,24.5561,24.6059,357324.06067589,0
+DES.US,D,20201201,000000,24.9224,25.1693,24.7233,24.8726,323203.26595413,0
+DES.US,D,20201202,000000,24.7931,25.1096,24.7931,25.0209,299969.8637188,0
+DES.US,D,20201203,000000,25.1394,25.3574,25.0409,25.2091,381347.04498304,0
+DES.US,D,20201204,000000,25.3475,25.8631,25.3076,25.8443,267410.15110848,0
+DES.US,D,20201207,000000,25.7745,25.8044,25.5466,25.6949,224450.25632322,0
+DES.US,D,20201208,000000,25.5953,25.9766,25.4968,25.9716,260041.72299554,0
+DES.US,D,20201209,000000,26.131,26.2932,25.8443,26.0214,347566.79520064,0
+DES.US,D,20201210,000000,25.8243,26.0881,25.7745,26.0413,322561.35381177,0
+DES.US,D,20201211,000000,25.883,26.0513,25.7446,25.9318,323224.36165833,0
+DES.US,D,20201214,000000,26.2095,26.2783,25.8044,25.8243,302062.35666484,0
+DES.US,D,20201215,000000,25.9716,26.5072,25.9318,26.5072,234379.30110417,0
+DES.US,D,20201216,000000,26.566,26.5759,26.3081,26.4077,260703.72628476,0
+DES.US,D,20201217,000000,26.5072,26.566,26.2882,26.536,231048.18895386,0
+DES.US,D,20201218,000000,26.6048,26.6735,26.2673,26.318,219192.4031885,0
+DES.US,D,20201221,000000,25.8532,25.9915,25.6053,25.8532,329654.53321265,0
+DES.US,D,20201222,000000,25.892,25.9418,25.7348,25.8631,483175.00464172,0
+DES.US,D,20201223,000000,25.9816,26.2673,25.9418,26.2095,431963.67583877,0
+DES.US,D,20201224,000000,26.348,26.3778,26.101,26.2783,269623.19093572,0
+DES.US,D,20201228,000000,26.4972,26.6147,26.3081,26.4475,449129.55172069,0
+DES.US,D,20201229,000000,26.5072,26.54,25.9318,26.0911,190982.42387458,0
+DES.US,D,20201230,000000,26.1508,26.3578,26.108,26.2095,202112.91923809,0
+DES.US,D,20201231,000000,26.2195,26.3868,26.0313,26.328,456286.01823421,0
+DES.US,D,20210104,000000,26.4475,26.5112,25.7298,26.0413,506818.2662731,0
+DES.US,D,20210105,000000,26.0214,26.6336,26.0214,26.4575,180595.30094508,0
+DES.US,D,20210106,000000,26.6933,28.1039,26.6933,27.8809,338764.86375884,0
+DES.US,D,20210107,000000,27.9705,27.9864,27.7336,27.8222,813906.42332636,0
+DES.US,D,20210108,000000,27.9407,27.9407,27.208,27.5445,291743.5436347,0
+DES.US,D,20210111,000000,27.2677,27.6042,27.2677,27.5744,197742.09023749,0
+DES.US,D,20210112,000000,27.6739,28.0591,27.5842,28.0104,188601.62297101,0
+DES.US,D,20210113,000000,28.0402,28.0402,27.7237,27.7834,188906.00384602,0
+DES.US,D,20210114,000000,27.9307,28.3767,27.9307,28.1776,481468.26171549,0
+DES.US,D,20210115,000000,27.9307,27.9705,27.5744,27.8809,244130.53923537,0
+DES.US,D,20210119,000000,28.1089,28.1139,27.8411,27.9506,300637.89435207,0
+DES.US,D,20210120,000000,27.9904,28.1587,27.8222,27.9904,302184.91266073,0
+DES.US,D,20210121,000000,28.0791,28.0791,27.6142,27.7037,338599.11179719,0
+DES.US,D,20210122,000000,27.4649,28.0004,27.3772,27.9904,231956.30879218,0
+DES.US,D,20210125,000000,27.8909,28.2672,27.649,27.9407,467308.02140465,0
+DES.US,D,20210126,000000,28.089,28.1876,27.7336,27.9805,379748.79424988,0
+DES.US,D,20210127,000000,27.5942,27.7436,27.3682,27.4549,410231.08227429,0
+DES.US,D,20210128,000000,27.6142,27.7037,27.1881,27.3275,354545.45506439,0
+DES.US,D,20210129,000000,27.3573,27.4449,26.8038,26.8218,442902.30074971,0
+DES.US,D,20210201,000000,27.1393,27.3564,26.7382,27.2379,275629.43929118,0
+DES.US,D,20210202,000000,27.4947,27.5245,27.1592,27.435,234466.69759304,0
+DES.US,D,20210203,000000,27.4747,27.5445,27.1393,27.4947,231440.97087508,0
+DES.US,D,20210204,000000,27.5345,28.0989,27.5345,28.0791,314877.49469304,0
+DES.US,D,20210205,000000,28.3169,28.3169,28.0203,28.2971,252057.50123117,0
+DES.US,D,20210208,000000,28.4264,28.8923,28.4116,28.8624,231711.19680042,0
+DES.US,D,20210209,000000,28.8426,29.1441,28.743,29.0805,199342.35008534,0
+DES.US,D,20210210,000000,29.189,29.2418,28.8724,29.0008,258179.2736811,0
+DES.US,D,20210211,000000,29.1591,29.2488,28.6056,29.0108,276187.97317405,0
+DES.US,D,20210212,000000,28.9023,29.1353,28.9023,29.0994,183301.57842787,0
+DES.US,D,20210216,000000,29.2875,29.2875,29.0108,29.0606,307089.16161061,0
+DES.US,D,20210217,000000,28.9321,29.0705,28.7828,29.0008,189386.18225611,0
+DES.US,D,20210218,000000,28.8326,28.9461,28.6644,28.6932,208567.20016865,0
+DES.US,D,20210219,000000,28.8226,29.1591,28.8226,29.1193,204125.04759668,0
+DES.US,D,20210222,000000,28.961,29.5493,28.961,29.4558,243745.79377289,0
+DES.US,D,20210223,000000,29.3373,29.6648,29.2488,29.5055,308796.90909418,0
+DES.US,D,20210224,000000,29.635,30.1088,29.6051,30.0301,214819.56507321,0
+DES.US,D,20210225,000000,30.069,30.2462,29.4169,29.4458,229352.49615841,0
+DES.US,D,20210226,000000,29.4458,29.631,28.9291,29.1293,415042.91194859,0
+DES.US,D,20210301,000000,29.6051,30.0988,29.6051,29.9705,211538.68079006,0
+DES.US,D,20210302,000000,29.9803,30.059,29.625,29.625,181277.39538116,0
+DES.US,D,20210303,000000,29.6946,30.3248,29.6946,29.8818,349270.52445483,0
+DES.US,D,20210304,000000,29.9306,30.1287,29.1591,29.4458,554849.16652724,0
+DES.US,D,20210305,000000,29.7923,30.3755,29.4966,30.3178,341762.46287118,0
+DES.US,D,20210308,000000,30.5239,31.3152,30.489,31.148,584341.96556852,0
+DES.US,D,20210309,000000,31.3162,31.3561,30.932,31.0395,439123.15602431,0
+DES.US,D,20210310,000000,31.1381,31.7334,31.1192,31.6936,656336.58124654,0
+DES.US,D,20210311,000000,31.8618,31.8927,31.6059,31.8419,421506.23389524,0
+DES.US,D,20210312,000000,31.8618,32.2879,31.8618,32.2291,511026.35698409,0
+DES.US,D,20210315,000000,32.2789,32.2789,31.812,32.0897,346618.49306859,0
+DES.US,D,20210316,000000,32.0012,32.0012,31.5154,31.6537,310352.96841892,0
+DES.US,D,20210317,000000,31.6637,31.7822,31.4159,31.7523,434189.77491147,0
+DES.US,D,20210318,000000,31.7035,32.2092,31.376,31.4357,308542.75608633,0
+DES.US,D,20210319,000000,31.4059,31.6497,31.0107,31.4656,504449.52005765,0
+DES.US,D,20210322,000000,31.5054,31.5054,30.7429,30.9122,311769.39427293,0
+DES.US,D,20210323,000000,30.733,30.7628,29.9605,30.079,551242.80566487,0
+DES.US,D,20210324,000000,30.3178,30.8574,29.8619,29.8718,408664.97737613,0
+DES.US,D,20210325,000000,29.7046,30.5837,29.5493,30.4662,450524.8818705,0
+DES.US,D,20210326,000000,30.8027,31.168,30.713,31.158,290992.13474192,0
+DES.US,D,20210329,000000,30.9619,31.3581,30.5239,30.5537,297521.75747323,0
+DES.US,D,20210330,000000,30.6334,31.0017,30.5717,30.9122,256601.11409482,0
+DES.US,D,20210331,000000,30.9619,31.1192,30.703,30.8425,305860.58797978,0
+DES.US,D,20210401,000000,30.922,31.168,30.733,31.168,184473.89684748,0
+DES.US,D,20210405,000000,31.4059,31.4407,31.1939,31.386,235064.40921228,0
+DES.US,D,20210406,000000,31.4059,31.6249,31.2765,31.3561,275098.02845659,0
+DES.US,D,20210407,000000,31.3959,31.4656,31.0017,31.1092,259138.62594393,0
+DES.US,D,20210408,000000,31.1292,31.2377,30.8225,31.1978,419918.02873552,0
+DES.US,D,20210409,000000,31.2476,31.376,31.168,31.3064,252213.20761937,0
+DES.US,D,20210412,000000,31.4357,31.5452,31.3212,31.5254,244842.77039175,0
+DES.US,D,20210413,000000,31.5154,31.5751,31.0794,31.2277,240582.44269891,0
+DES.US,D,20210414,000000,31.2476,31.7134,31.2476,31.4656,235932.34675687,0
+DES.US,D,20210415,000000,31.6737,31.6737,31.3262,31.6437,227781.36847353,0
+DES.US,D,20210416,000000,31.812,31.8966,31.6249,31.8219,302438.06111123,0
+DES.US,D,20210419,000000,31.7722,31.7822,31.3561,31.5851,267331.79563571,0
+DES.US,D,20210420,000000,31.5254,31.5254,30.7827,31.0107,298417.82262343,0
+DES.US,D,20210421,000000,30.9619,31.5751,30.9072,31.5154,282617.14017102,0
+DES.US,D,20210422,000000,31.6349,31.6677,31.2565,31.2964,427376.86700936,0
+DES.US,D,20210423,000000,31.3959,31.9862,31.366,31.812,313570.56558944,0
+DES.US,D,20210426,000000,31.9614,32.1396,31.7822,31.7822,182652.63438412,0
+DES.US,D,20210427,000000,31.8021,31.9215,31.7234,31.8319,177932.21942806,0
+DES.US,D,20210428,000000,31.8917,31.9414,31.7234,31.8917,209746.55048966,0
+DES.US,D,20210429,000000,32.0798,32.2092,31.8031,31.9614,316256.75192536,0
+DES.US,D,20210430,000000,31.7523,31.8539,31.5054,31.5452,287977.45815475,0
+DES.US,D,20210503,000000,31.7921,32.2978,31.7822,32.1296,225911.88725768,0
+DES.US,D,20210504,000000,32.0211,32.1843,31.8717,32.1396,255792.44543348,0
+DES.US,D,20210505,000000,32.2879,32.2879,32.1196,32.1993,127172.94142958,0
+DES.US,D,20210506,000000,32.2589,32.6353,32.1196,32.6353,162242.0382834,0
+DES.US,D,20210507,000000,32.5357,32.7746,32.3764,32.7348,250296.5122084,0
+DES.US,D,20210510,000000,32.8234,33.0901,32.5059,32.5158,272213.94432403,0
+DES.US,D,20210511,000000,32.0897,32.3376,31.8717,32.1794,418672.37762986,0
+DES.US,D,20210512,000000,32.1494,32.2689,31.2665,31.3462,273492.74582202,0
+DES.US,D,20210513,000000,31.3959,32.2879,31.3959,32.1794,301406.38071969,0
+DES.US,D,20210514,000000,32.3864,32.695,32.3078,32.6651,268677.90247569,0
+DES.US,D,20210517,000000,32.5656,32.7548,32.4163,32.7149,230101.89593649,0
+DES.US,D,20210518,000000,32.7548,32.8035,32.3576,32.3664,147594.58766107,0
+DES.US,D,20210519,000000,31.9614,32.1396,31.5751,32.1196,168168.92660874,0
+DES.US,D,20210520,000000,32.1694,32.2291,31.8219,32.1794,197343.28097221,0
+DES.US,D,20210521,000000,32.4163,32.5457,32.1893,32.3764,130572.36347923,0
+DES.US,D,20210524,000000,32.4661,32.5059,32.2789,32.3964,161165.15281141,0
+DES.US,D,20210525,000000,32.4461,32.5855,31.8021,31.8021,162567.51486263,0
+DES.US,D,20210526,000000,31.9016,32.3167,31.9016,32.2589,171035.93326645,0
+DES.US,D,20210527,000000,32.5158,32.6532,32.5059,32.5457,177020.08136036,0
+DES.US,D,20210528,000000,32.6551,32.6551,32.2789,32.5158,145978.25489574,0
+DES.US,D,20210601,000000,32.6353,33.0653,32.6353,33.0205,190100.42252718,0
+DES.US,D,20210602,000000,33.1001,33.1001,32.7646,32.8533,204479.65633885,0
+DES.US,D,20210603,000000,32.695,32.8134,32.4959,32.7946,200121.88658372,0
+DES.US,D,20210604,000000,32.922,32.922,32.5696,32.7846,211146.90342619,0
+DES.US,D,20210607,000000,32.7946,32.922,32.7448,32.8831,200454.39506434,0
+DES.US,D,20210608,000000,32.9518,33.2634,32.8035,33.1997,185334.80249067,0
+DES.US,D,20210609,000000,33.2385,33.2385,32.9618,33.0106,160974.28691619,0
+DES.US,D,20210610,000000,33.1898,33.2076,32.6751,32.7149,163161.2082525,0
+DES.US,D,20210611,000000,32.7846,32.9896,32.7776,32.9419,87233.750575545,0
+DES.US,D,20210614,000000,32.9718,33.0305,32.4809,32.6054,121827.691806,0
+DES.US,D,20210615,000000,32.6353,32.7846,32.4272,32.6851,133426.31089148,0
+DES.US,D,20210616,000000,32.6353,32.7298,32.3664,32.5656,124944.83324219,0
+DES.US,D,20210617,000000,32.5556,32.5756,31.6199,31.8219,217743.83149949,0
+DES.US,D,20210618,000000,31.5452,31.5652,30.9808,30.9808,242560.41610782,0
+DES.US,D,20210621,000000,31.158,31.8319,31.158,31.7722,128360.32820933,0
+DES.US,D,20210622,000000,31.7622,31.8319,31.4357,31.7334,121612.71653453,0
+DES.US,D,20210623,000000,31.8021,31.9166,31.6836,31.6836,141066.97404445,0
+DES.US,D,20210624,000000,31.7434,31.9604,31.5552,31.9414,143286.04121576,0
+DES.US,D,20210625,000000,32.0399,32.2441,31.9663,31.9812,139584.24740577,0
+DES.US,D,20210628,000000,31.9713,31.9763,31.3561,31.5552,143750.14670835,0
+DES.US,D,20210629,000000,31.6936,31.7822,31.4208,31.4656,115117.2487529,0
+DES.US,D,20210630,000000,31.366,31.7234,31.366,31.595,97980.505033929,0
+DES.US,D,20210701,000000,31.812,31.9614,31.6737,31.8817,150525.88598876,0
+DES.US,D,20210702,000000,31.9614,31.9614,31.5462,31.6149,88498.488270731,0
+DES.US,D,20210706,000000,31.595,31.595,30.7668,31.0694,164852.88281858,0
+DES.US,D,20210707,000000,31.0395,31.168,30.8017,30.9808,90705.500753913,0
+DES.US,D,20210708,000000,30.504,30.926,30.28,30.6025,160580.50043762,0
+DES.US,D,20210709,000000,30.921,31.3959,30.921,31.3959,94347.021123294,0
+DES.US,D,20210712,000000,31.2177,31.5751,31.1192,31.5452,109836.2907993,0
+DES.US,D,20210713,000000,31.4954,31.5144,31.0395,31.0395,167518.97800763,0
+DES.US,D,20210714,000000,31.2565,31.5054,30.942,31.0097,128366.35555339,0
+DES.US,D,20210715,000000,30.8812,31.148,30.7767,31.0694,120980.84996562,0
+DES.US,D,20210716,000000,31.3064,31.3064,30.6423,30.6523,76061.063803611,0
+DES.US,D,20210719,000000,30.2173,30.3367,29.7713,29.9893,800936.58346731,0
+DES.US,D,20210720,000000,30.078,31.0097,30.0391,30.732,191368.17389439,0
+DES.US,D,20210721,000000,30.9609,31.3162,30.9609,31.0495,131723.58619463,0
+DES.US,D,20210722,000000,31.0007,31.0007,30.4452,30.504,190160.69596777,0
+DES.US,D,20210723,000000,30.6922,30.8275,30.494,30.8215,159269.55310465,0
+DES.US,D,20210726,000000,30.8415,31.2187,30.8415,31.0296,157382.99441396,0
+DES.US,D,20210727,000000,30.9112,31.0097,30.712,30.9012,198232.31422101,0
+DES.US,D,20210728,000000,31.0296,31.2387,30.6423,31.0395,252370.92312228,0
+DES.US,D,20210729,000000,31.2575,31.5412,31.2287,31.367,205901.10497959,0
+DES.US,D,20210730,000000,31.2675,31.5612,31.0863,31.1988,173302.21463289,0
+DES.US,D,20210802,000000,31.3372,31.7742,30.951,30.9907,156724.00479678,0
+DES.US,D,20210803,000000,31.0893,31.377,30.7519,31.2974,141828.42851065,0
+DES.US,D,20210804,000000,31.0595,31.0982,30.722,30.732,197958.07006629,0
+DES.US,D,20210805,000000,30.8912,31.1839,30.8912,31.169,207415.97745325,0
+DES.US,D,20210806,000000,31.3969,31.6547,31.377,31.5462,172243.41119307,0
+DES.US,D,20210809,000000,31.4865,31.5362,31.2775,31.3571,86342.708212058,0
+DES.US,D,20210810,000000,31.4069,31.7344,31.2775,31.6747,105893.40322693,0
+DES.US,D,20210811,000000,31.7542,32.0469,31.602,32.0231,115515.05346084,0
+DES.US,D,20210812,000000,32.0619,32.1067,31.7941,31.9634,104283.09780565,0
+DES.US,D,20210813,000000,32.0031,32.0031,31.7742,31.8638,89177.569034788,0
+DES.US,D,20210816,000000,31.6946,31.8239,31.4676,31.6846,181137.76191046,0
+DES.US,D,20210817,000000,31.4765,31.5214,31.0744,31.367,111600.29349409,0
+DES.US,D,20210818,000000,31.3074,31.5362,31.0595,31.0694,185829.04470356,0
+DES.US,D,20210819,000000,30.8215,31.0296,30.6125,30.8215,241452.38935818,0
+DES.US,D,20210820,000000,30.8017,31.2506,30.725,31.149,102422.6576059,0
+DES.US,D,20210823,000000,31.3969,31.4616,31.2486,31.4169,131623.1304603,0
+DES.US,D,20210824,000000,31.4567,31.5462,31.3472,31.4567,85806.274590747,0
+DES.US,D,20210825,000000,31.4467,31.7294,31.3969,31.5264,125820.80724553,0
+DES.US,D,20210826,000000,31.5462,31.5462,31.1292,31.1292,240481.98696458,0
+DES.US,D,20210827,000000,31.2087,31.9384,31.1292,31.8638,141272.90829983,0
+DES.US,D,20210830,000000,31.9534,31.9654,31.6159,31.6447,211347.81489484,0
+DES.US,D,20210831,000000,31.6547,31.7692,31.5264,31.6547,157558.79194905,0
+DES.US,D,20210901,000000,31.7542,31.8239,31.4119,31.7045,180423.52163938,0
+DES.US,D,20210902,000000,31.8638,31.9703,31.7394,31.814,119029.99960497,0
+DES.US,D,20210903,000000,31.8339,31.8539,31.5841,31.6946,127459.24027241,0
+DES.US,D,20210907,000000,31.7542,31.817,31.4666,31.4666,190425.8991064,0
+DES.US,D,20210908,000000,31.3969,31.4905,31.1879,31.3074,197410.58631421,0
+DES.US,D,20210909,000000,31.2087,31.4567,31.1192,31.1789,284576.02699041,0
+DES.US,D,20210910,000000,31.3074,31.3172,30.8115,30.8115,134526.30118237,0
+DES.US,D,20210913,000000,30.9907,31.0097,30.7519,30.921,176984.92185334,0
+DES.US,D,20210914,000000,31.0197,31.0694,30.3646,30.483,200232.38789148,0
+DES.US,D,20210915,000000,30.4741,30.8415,30.4741,30.8115,161228.43992403,0
+DES.US,D,20210916,000000,30.8614,30.8713,30.4343,30.6125,112498.36775898,0
+DES.US,D,20210917,000000,30.6125,30.71,30.4144,30.5428,107937.6774205,0
+DES.US,D,20210920,000000,30.077,30.1765,29.7196,30.067,318671.7077786,0
+DES.US,D,20210921,000000,30.286,30.296,29.8788,29.9883,101408.0546892,0
+DES.US,D,20210922,000000,30.1565,30.5925,30.1565,30.3258,96665.539471579,0
+DES.US,D,20210923,000000,30.513,31.0395,30.513,30.8315,115935.96298768,0
+DES.US,D,20210924,000000,30.6523,30.9082,30.6523,30.7419,127621.97856203,0
+DES.US,D,20210927,000000,30.8115,31.601,30.8115,31.367,116467.37382227,0
+DES.US,D,20210928,000000,31.3272,31.4567,30.941,31.0007,172501.5824303,0
+DES.US,D,20210929,000000,31.0794,31.2675,30.9022,31.149,117871.74498817,0
+DES.US,D,20210930,000000,31.2387,31.2575,30.5925,30.5925,92280.646668172,0
+DES.US,D,20211001,000000,30.6722,31.3472,30.5488,31.1391,204655.45387393,0
+DES.US,D,20211004,000000,31.0893,31.3472,30.9907,31.2287,119307.25743171,0
+DES.US,D,20211005,000000,31.377,31.4307,31.0694,31.3074,110786.60204603,0
+DES.US,D,20211006,000000,31.0694,31.1889,30.6822,31.1889,101689.33074531,0
+DES.US,D,20211007,000000,31.3969,31.7842,31.3949,31.5861,163730.79226614,0
+DES.US,D,20211008,000000,31.6359,31.6647,31.4477,31.4567,56835.845367963,0
+DES.US,D,20211011,000000,31.5662,31.6836,31.2814,31.2974,82024.116193307,0
+DES.US,D,20211012,000000,31.3272,31.5064,31.2775,31.377,87177.495364322,0
+DES.US,D,20211013,000000,31.4169,31.4169,31.0495,31.3969,90304.682373945,0
+DES.US,D,20211014,000000,31.6259,31.7045,31.4567,31.6359,110369.71074857,0
+DES.US,D,20211015,000000,31.9634,32.033,31.5861,31.5861,93943.189071296,0
+DES.US,D,20211018,000000,31.4467,31.6447,31.4218,31.5562,115336.24225374,0
+DES.US,D,20211019,000000,31.7045,31.7045,31.377,31.4964,122085.86304322,0
+DES.US,D,20211020,000000,31.5264,31.9245,31.4417,31.8638,112185.95042522,0
+DES.US,D,20211021,000000,31.8737,31.9882,31.7085,31.9036,102761.19343059,0
+DES.US,D,20211022,000000,31.9733,32.0231,31.8041,31.9634,102632.61009064,0
+DES.US,D,20211025,000000,31.9634,32.1913,31.8837,32.1614,91749.235833578,0
+DES.US,D,20211026,000000,32.2609,32.2609,31.9334,31.9334,80063.220259229,0
+DES.US,D,20211027,000000,31.8638,31.8777,31.2476,31.2476,156016.79642711,0
+DES.US,D,20211028,000000,31.4457,31.7144,31.4457,31.7045,117964.16426375,0
+DES.US,D,20211029,000000,31.6747,31.8489,31.5452,31.7144,131469.43318677,0
+DES.US,D,20211101,000000,31.8041,32.4501,31.8041,32.4401,212405.61377732,0
+DES.US,D,20211102,000000,32.4203,32.4203,32.2112,32.3306,171125.33887001,0
+DES.US,D,20211103,000000,32.2511,33.1858,32.2511,32.9866,91541.292463519,0
+DES.US,D,20211104,000000,33.1061,33.1559,32.5796,32.7388,135940.71792171,0
+DES.US,D,20211105,000000,32.9866,33.5451,32.9866,33.3938,110453.08900806,0
+DES.US,D,20211108,000000,33.563,33.6815,33.3689,33.4138,109404.33114168,0
+DES.US,D,20211109,000000,33.4138,33.5133,33.2903,33.4535,89421.676469203,0
+DES.US,D,20211110,000000,33.3938,33.582,33.2833,33.354,107055.6760731,0
+DES.US,D,20211111,000000,33.4436,33.6815,33.3102,33.563,101476.36458854,0
+DES.US,D,20211112,000000,33.6417,33.6805,33.4635,33.5531,301513.86835542,0
+DES.US,D,20211115,000000,33.6815,33.7412,33.4745,33.582,166387.84643911,0
+DES.US,D,20211116,000000,33.5133,33.5332,33.354,33.4336,84228.115004458,0
+DES.US,D,20211117,000000,33.3838,33.3838,33.0265,33.1559,99889.163986157,0
+DES.US,D,20211118,000000,33.2146,33.2146,32.8971,33.0663,83259.721725539,0
+DES.US,D,20211119,000000,32.8871,32.9568,32.7189,32.7986,115450.76179087,0
+DES.US,D,20211122,000000,33.0464,33.5233,32.9966,33.1658,102431.69862199,0
+DES.US,D,20211123,000000,33.1858,33.2395,33.0175,33.1958,127128.74090647,0
+DES.US,D,20211124,000000,33.1559,33.1559,32.9558,33.0166,93164.657130257,0
+DES.US,D,20211126,000000,32.3506,32.3606,31.4257,31.8638,120973.81806421,0
+DES.US,D,20211129,000000,32.2609,32.3466,31.5851,31.6747,95215.96322523,0
+DES.US,D,20211130,000000,31.3462,31.4457,30.924,31.0385,210974.11956315,0
+DES.US,D,20211201,000000,31.5054,31.9136,30.7499,30.7499,210879.69117288,0
+DES.US,D,20211202,000000,30.8295,31.7045,30.7688,31.5552,213879.2993999,0
+DES.US,D,20211203,000000,31.6447,31.7444,31.1719,31.366,154136.2650805,0
+DES.US,D,20211206,000000,31.7144,32.1784,31.6049,31.9733,233710.26591354,0
+DES.US,D,20211207,000000,32.1814,32.4222,31.9634,32.0619,193260.75992913,0
+DES.US,D,20211208,000000,32.0917,32.2511,32.0917,32.1614,338138.01997663,0
+DES.US,D,20211209,000000,31.9932,32.0719,31.8539,31.8539,147575.50107155,0
+DES.US,D,20211210,000000,32.0519,32.0719,31.6806,31.8737,97710.279108587,0
+DES.US,D,20211213,000000,31.814,31.8539,31.4905,31.6349,105530.758026,0
+DES.US,D,20211214,000000,31.5652,31.9832,31.4656,31.5352,127757.59380336,0
+DES.US,D,20211215,000000,31.5552,31.9733,31.3392,31.8837,133968.77185685,0
+DES.US,D,20211216,000000,32.0619,32.2261,31.5652,31.6946,312310.85068096,0
+DES.US,D,20211217,000000,31.595,31.8687,31.3462,31.6049,89990.255925499,0
+DES.US,D,20211220,000000,31.2077,31.2077,30.6195,31.0784,163640.38210524,0
+DES.US,D,20211221,000000,31.3462,31.8041,31.3462,31.7842,104246.93374129,0
+DES.US,D,20211222,000000,31.7742,32.0719,31.6956,32.0719,129923.41943548,0
+DES.US,D,20211223,000000,32.1714,32.3734,32.1614,32.2511,103562.83019052,0
+DES.US,D,20211227,000000,32.2112,32.4799,31.9594,32.4601,80113.448126393,0
+DES.US,D,20211228,000000,32.5496,32.7039,32.4501,32.5696,84212.042086966,0
+DES.US,D,20211229,000000,32.6293,32.7288,32.5098,32.7288,167306.01185087,0
+DES.US,D,20211230,000000,32.7786,32.9748,32.6094,32.6492,103879.26575366,0
+DES.US,D,20211231,000000,32.5496,32.8174,32.5496,32.6591,141521.03396361,0
+DES.US,D,20220103,000000,32.7886,33.1958,32.7388,32.9071,152108.06380442,0
+DES.US,D,20220104,000000,33.126,33.5123,33.126,33.2843,110701.21467185,0
+DES.US,D,20220105,000000,33.4237,33.568,32.9071,32.9369,156625.55817714,0
+DES.US,D,20220106,000000,33.0166,33.3043,32.9568,33.1559,108052.19695763,0
+DES.US,D,20220107,000000,33.2246,33.2833,33.0265,33.1459,143324.21439479,0
+DES.US,D,20220110,000000,33.1459,33.1459,32.7746,33.0066,165693.69731491,0
+DES.US,D,20220111,000000,33.0464,33.1061,32.5576,32.9668,119407.71316604,0
+DES.US,D,20220112,000000,33.126,33.1509,32.699,32.8573,125442.08912711,0
+DES.US,D,20220113,000000,33.0166,33.3241,32.9598,33.0663,158145.45343752,0
+DES.US,D,20220114,000000,32.8971,33.1459,32.7209,33.1459,146522.72497579,0
+DES.US,D,20220118,000000,32.9768,33.0136,32.5049,32.5796,165261.73765729,0
+DES.US,D,20220119,000000,32.7288,32.7288,32.0619,32.0917,228787.93493149,0
+DES.US,D,20220120,000000,32.1514,32.4004,31.3362,31.376,203381.67516265,0
+DES.US,D,20220121,000000,31.2665,31.7742,31.0684,31.0684,563104.6187743,0
+DES.US,D,20220124,000000,30.8395,31.6846,30.5677,31.6249,255189.71102751,0
+DES.US,D,20220125,000000,31.1978,31.7144,30.6902,31.4159,232095.9422629,0
+DES.US,D,20220126,000000,31.6946,31.9334,30.71,31.0187,147021.9899754,0
+DES.US,D,20220127,000000,31.2476,31.6229,30.5707,30.7598,160388.62998505,0
+DES.US,D,20220128,000000,30.7698,31.0784,30.2233,31.0385,226984.7545003,0
+DES.US,D,20220131,000000,30.8892,31.4557,30.7897,31.4257,233962.40980671,0
+DES.US,D,20220201,000000,31.5254,31.6846,31.0824,31.595,161714.64567818,0
+DES.US,D,20220202,000000,31.6946,31.8041,31.2864,31.5452,130076.11215165,0
+DES.US,D,20220203,000000,31.3262,31.6547,31.168,31.2177,148806.08381707,0
+DES.US,D,20220204,000000,31.2377,31.376,30.72,31.1282,84969.478323798,0
+DES.US,D,20220207,000000,31.1381,31.3272,31.0037,31.1381,140763.59772678,0
+DES.US,D,20220208,000000,31.2077,31.6547,31.2077,31.6249,144200.18839814,0
+DES.US,D,20220209,000000,31.8339,31.8917,31.6437,31.7344,151615.83070621,0
+DES.US,D,20220210,000000,31.5154,31.8657,31.1879,31.3262,137385.27138133,0
+DES.US,D,20220211,000000,31.4059,31.7045,31.0982,31.3064,197422.64100233,0
+DES.US,D,20220214,000000,31.3959,31.4756,31.0207,31.2277,103176.07561336,0
+DES.US,D,20220215,000000,31.3959,31.7941,31.3959,31.7344,139716.84897508,0
+DES.US,D,20220216,000000,31.6846,31.9932,31.6547,31.8837,116032.40049263,0
+DES.US,D,20220217,000000,31.7244,31.7344,31.366,31.4656,141615.46235388,0
+DES.US,D,20220218,000000,31.376,31.6846,31.2964,31.4257,152468.69989065,0
+DES.US,D,20220222,000000,31.2565,31.4297,30.9092,31.1082,283890.9188823,0
+DES.US,D,20220223,000000,31.3262,31.3262,30.5398,30.6105,164984.47983055,0
+DES.US,D,20220224,000000,30.064,30.8095,29.9843,30.7499,494444.12891861,0
+DES.US,D,20220225,000000,30.8594,31.595,30.8594,31.5851,175552.42308183,0
+DES.US,D,20220228,000000,31.2565,31.6886,31.2436,31.595,119343.42149607,0
+DES.US,D,20220301,000000,31.5452,31.6349,30.6603,30.8992,230707.64401449,0
+DES.US,D,20220302,000000,31.0385,31.9136,31.0385,31.7742,104903.9142438,0
+DES.US,D,20220303,000000,31.9634,31.9634,31.5332,31.8539,112335.62946937,0
+DES.US,D,20220304,000000,31.5254,31.6447,31.2864,31.6447,91515.173972594,0
+DES.US,D,20220307,000000,31.5254,31.6249,30.9092,30.9589,211523.61242991,0
+DES.US,D,20220308,000000,31.0982,31.5452,30.8693,30.8992,111902.66525441,0
+DES.US,D,20220309,000000,31.3162,31.5452,31.2765,31.2864,221476.76658711,0
+DES.US,D,20220310,000000,30.9589,31.3959,30.951,31.3462,160557.39561873,0
+DES.US,D,20220311,000000,31.4954,31.7045,31.2077,31.2476,104076.15899294,0
+DES.US,D,20220314,000000,31.386,31.4954,31.0286,31.166,90387.056076093,0
+DES.US,D,20220315,000000,31.3162,31.4247,31.0435,31.3262,100490.89383478,0
+DES.US,D,20220316,000000,31.5652,31.8339,31.2277,31.814,122120.01799289,0
+DES.US,D,20220317,000000,31.6846,32.0479,31.4855,32.0031,99472.272688697,0
+DES.US,D,20220318,000000,31.8937,32.0917,31.6149,32.0818,75950.56249585,0
+DES.US,D,20220321,000000,32.1316,32.3984,31.8239,31.9534,83114.060910763,0
+DES.US,D,20220322,000000,32.1116,32.3904,31.8837,32.0419,103029.41024124,0
+DES.US,D,20220323,000000,31.9434,32.0589,31.4557,31.4557,92732.697472647,0
+DES.US,D,20220324,000000,31.5851,31.6946,31.376,31.6846,90092.720774514,0
+DES.US,D,20220325,000000,31.6547,32.0131,31.6249,32.0131,99657.11123986,0
+DES.US,D,20220328,000000,31.9434,31.9434,31.5851,31.8339,106854.76460444,0
+DES.US,D,20220329,000000,32.0321,32.4501,32.0321,32.4203,192617.84322944,0
+DES.US,D,20220330,000000,32.4401,32.4999,31.8339,31.9634,157335.78021884,0
+DES.US,D,20220331,000000,31.9235,32.1714,31.6647,31.6846,107641.33300423,0
+DES.US,D,20220401,000000,31.8239,31.9126,31.5801,31.8837,132993.34667653,0
+DES.US,D,20220404,000000,31.9334,31.9334,31.4357,31.6946,210782.24911058,0
+DES.US,D,20220405,000000,31.7444,31.9126,31.168,31.2277,113065.94265793,0
+DES.US,D,20220406,000000,31.0883,31.1779,30.9191,31.0385,139931.82424655,0
+DES.US,D,20220407,000000,31.0087,31.0385,30.6354,30.9092,137085.91329304,0
+DES.US,D,20220408,000000,30.9191,31.1779,30.8484,30.9191,85977.049339104,0
+DES.US,D,20220411,000000,30.9589,31.2555,30.73,30.7997,108256.12209831,0
+DES.US,D,20220412,000000,30.9987,31.2914,30.7399,30.8195,160393.65277177,0
+DES.US,D,20220413,000000,30.8594,31.2227,30.8395,31.1879,122615.26476312,0
+DES.US,D,20220414,000000,31.3064,31.4765,31.0814,31.0982,142279.47475779,0
+DES.US,D,20220418,000000,31.0485,31.2237,30.939,31.0585,115240.80930613,0
+DES.US,D,20220419,000000,31.0385,31.7344,31.0385,31.6846,149434.93671395,0
+DES.US,D,20220420,000000,31.9136,32.1216,31.9036,31.9534,126565.18423689,0
+DES.US,D,20220421,000000,32.0719,32.1714,31.4954,31.5652,125775.60216508,0
+DES.US,D,20220422,000000,31.4557,31.4855,30.8693,30.8693,112306.49730641,0
+DES.US,D,20220425,000000,30.6404,30.8195,30.0928,30.7598,115710.94214278,0
+DES.US,D,20220426,000000,30.6304,30.71,30.0431,30.0829,187597.06562773,0
+DES.US,D,20220427,000000,30.1327,30.282,29.854,29.9137,152215.55144015,0
+DES.US,D,20220428,000000,30.2422,30.506,29.8042,30.4313,132224.86030892,0
+DES.US,D,20220429,000000,30.3716,30.4363,29.5354,29.6051,157372.94884053,0
+DES.US,D,20220502,000000,29.6051,29.9336,29.1721,29.635,112772.61191369,0
+DES.US,D,20220503,000000,29.615,30.0928,29.5534,29.9535,192042.23187173,0
+DES.US,D,20220504,000000,30.063,30.8095,29.8838,30.73,108020.05112265,0
+DES.US,D,20220505,000000,30.5807,30.5807,29.6847,29.9535,185211.24193744,0
+DES.US,D,20220506,000000,29.854,29.9783,29.4418,29.7146,247072.88769382,0
+DES.US,D,20220509,000000,29.406,29.7245,29.3064,29.4358,156279.99045105,0
+DES.US,D,20220510,000000,29.6946,29.6946,28.6574,29.0576,164036.17769849,0
+DES.US,D,20220511,000000,29.1471,29.5653,28.7589,28.8286,150632.36906715,0
+DES.US,D,20220512,000000,28.6694,29.0551,28.5868,29.0376,264781.22454112,0
+DES.US,D,20220513,000000,29.3064,29.6051,29.2069,29.4658,176407.30138096,0
+DES.US,D,20220516,000000,29.2965,29.6548,29.2516,29.5055,105075.6935495,0
+DES.US,D,20220517,000000,29.9236,30.2422,29.8308,30.2422,136378.70492337,0
+DES.US,D,20220518,000000,29.9435,30.0331,29.3064,29.4458,129133.83736366,0
+DES.US,D,20220519,000000,29.2666,29.5155,29.0376,29.2168,225991.2472878,0
+DES.US,D,20220520,000000,29.4358,29.4885,28.6008,29.1073,112131.70432868,0
+DES.US,D,20220523,000000,29.4358,29.6363,29.2156,29.4358,142322.67072355,0
+DES.US,D,20220524,000000,29.3263,29.416,28.7489,29.3363,222019.22755248,0
+DES.US,D,20220525,000000,29.3263,29.9137,29.3263,29.8141,144511.60117455,0
+DES.US,D,20220526,000000,30.053,30.3915,30.0133,30.2422,216374.6198406,0
+DES.US,D,20220527,000000,30.3815,30.6902,30.3518,30.6902,153162.84901485,0
+DES.US,D,20220531,000000,30.5607,30.6702,30.292,30.5308,180156.30938608,0
+DES.US,D,20220601,000000,30.71,30.71,30.0522,30.4015,148271.65931044,0
+DES.US,D,20220602,000000,30.4612,30.8195,30.282,30.7897,297756.82389156,0
+DES.US,D,20220603,000000,30.5807,30.6785,30.4114,30.4811,100721.94202373,0
+DES.US,D,20220606,000000,30.6802,30.7797,30.5845,30.6902,157682.35250226,0
+DES.US,D,20220607,000000,30.5408,30.929,30.4213,30.8892,235216.09737112,0
+DES.US,D,20220608,000000,30.73,30.73,30.3617,30.4114,186901.91194618,0
+DES.US,D,20220609,000000,30.3019,30.4512,29.9933,29.9933,442334.72585077,0
+DES.US,D,20220610,000000,29.6648,29.7146,29.3164,29.4358,163903.57612918,0
+DES.US,D,20220613,000000,28.8784,29.0099,28.2014,28.3109,214864.77015366,0
+DES.US,D,20220614,000000,28.4204,28.5198,28.0074,28.2413,194576.73004882,0
+DES.US,D,20220615,000000,28.4603,28.8386,28.2413,28.5399,131357.92732167,0
+DES.US,D,20220616,000000,28.0522,28.0522,27.3155,27.4449,213135.92696587,0
+DES.US,D,20220617,000000,27.6142,27.9012,27.3702,27.5445,209882.165731,0
+DES.US,D,20220621,000000,27.863,28.1367,27.6342,27.9227,203575.5547299,0
+DES.US,D,20220622,000000,27.6739,27.9924,27.5445,27.8032,184387.50491595,0
+DES.US,D,20220623,000000,27.9029,28.0322,27.5942,27.873,138411.92898617,0
+DES.US,D,20220624,000000,27.9824,28.5599,27.9824,28.4802,867375.99703701,0
+DES.US,D,20220627,000000,28.6296,28.8684,28.5299,28.7191,188386.64769955,0
+DES.US,D,20220628,000000,28.9381,29.1173,28.4304,28.4304,130460.85761412,0
+DES.US,D,20220629,000000,28.5399,28.5436,27.9784,28.1417,187094.78695609,0
+DES.US,D,20220630,000000,27.8132,28.2512,27.6541,28.0919,449168.72945708,0
+DES.US,D,20220701,000000,28.0422,28.4702,27.8531,28.4504,178273.76892477,0
+DES.US,D,20220705,000000,28.0621,28.2014,27.6102,28.1916,411330.06800784,0
+DES.US,D,20220706,000000,28.2014,28.3109,27.6639,27.9327,656248.18020033,0
+DES.US,D,20220707,000000,28.1816,28.3607,28.1816,28.2712,120263.59602252,0
+DES.US,D,20220708,000000,28.2014,28.2861,27.9676,28.0919,381715.71752802,0
+DES.US,D,20220711,000000,27.9327,28.1318,27.8431,27.9227,157578.8830959,0
+DES.US,D,20220712,000000,27.863,28.2314,27.8431,27.9526,112922.29095784,0
+DES.US,D,20220713,000000,27.6739,27.9327,27.5445,27.8332,173323.3103371,0
+DES.US,D,20220714,000000,27.4947,27.5927,27.206,27.5744,229771.39657056,0
+DES.US,D,20220715,000000,27.9227,28.1617,27.644,28.0522,153886.13030202,0
+DES.US,D,20220718,000000,28.2712,28.4303,28.0074,28.0422,177016.06313099,0
+DES.US,D,20220719,000000,28.3707,28.9281,28.3209,28.8983,141952.99362122,0
+DES.US,D,20220720,000000,28.8883,29.1273,28.6913,29.0775,131425.23266368,0
+DES.US,D,20220721,000000,28.9481,29.0576,28.6096,29.0376,224895.27522628,0
+DES.US,D,20220722,000000,29.187,29.2018,28.7489,28.9779,192920.21498976,0
+DES.US,D,20220725,000000,29.0877,29.2974,28.958,29.2075,259257.95327488,0
+DES.US,D,20220726,000000,29.1975,29.3273,29.0328,29.2275,162132.76894628,0
+DES.US,D,20220727,000000,29.3772,29.7366,29.2275,29.6667,255193.66437821,0
+DES.US,D,20220728,000000,29.8064,30.046,29.5379,30.046,144525.19151273,0
+DES.US,D,20220729,000000,30.036,30.3754,30.0062,30.2856,234965.38698073,0
+DES.US,D,20220801,000000,30.056,30.5351,29.9462,30.3854,178996.01148945,0
+DES.US,D,20220802,000000,30.3455,30.3455,30.036,30.066,146909.46747381,0
+DES.US,D,20220803,000000,30.1758,30.2513,29.9262,30.1957,137202.05820372,0
+DES.US,D,20220804,000000,30.1558,30.1558,29.886,29.9063,181338.21199239,0
+DES.US,D,20220805,000000,29.7066,29.8464,29.5968,29.8164,133211.9022571,0
+DES.US,D,20220808,000000,29.9861,30.2057,29.9063,30.0161,252455.75420947,0
+DES.US,D,20220809,000000,30.046,30.046,29.7166,29.8564,152928.26158058,0
+DES.US,D,20220810,000000,30.2257,30.4253,30.0761,30.3455,248637.90728188,0
+DES.US,D,20220811,000000,30.5751,30.8047,30.5451,30.635,151687.03556555,0
+DES.US,D,20220812,000000,30.7847,31.1141,30.635,31.0941,152278.09557271,0
+DES.US,D,20220815,000000,30.9344,31.2239,30.7948,31.2239,125984.94142383,0
+DES.US,D,20220816,000000,31.184,31.5533,31.184,31.4834,163324.90692681,0
+DES.US,D,20220817,000000,31.2538,31.2538,30.8989,31.0542,167358.14012819,0
+DES.US,D,20220818,000000,31.154,31.3038,31.0542,31.2938,168597.36254998,0
+DES.US,D,20220819,000000,31.0842,31.0842,30.7977,30.8645,104063.62773466,0
+DES.US,D,20220822,000000,30.5052,30.603,30.1858,30.2257,140721.36973786,0
+DES.US,D,20220823,000000,30.3255,30.4154,30.1259,30.1259,131637.07796684,0
+DES.US,D,20220824,000000,30.076,30.184,29.9765,30.0859,100307.89219765,0
+DES.US,D,20220825,000000,30.1359,30.4653,30.046,30.4353,316733.02908948,0
+DES.US,D,20220826,000000,30.5152,30.5152,29.6867,29.7066,125026.22205628,0
+DES.US,D,20220829,000000,29.5369,29.6467,29.3772,29.497,288873.06502332,0
+DES.US,D,20220830,000000,29.5469,29.5469,29.0029,29.0478,200020.71720166,0
+DES.US,D,20220831,000000,29.1177,29.1432,28.7484,28.7583,366368.04453796,0
+DES.US,D,20220901,000000,28.5787,28.5787,28.3191,28.5587,263319.23678169,0
+DES.US,D,20220902,000000,28.8482,28.8981,28.2293,28.3291,206241.87422615,0
+DES.US,D,20220906,000000,28.4888,28.4888,27.9099,28.0197,269196.77756472,0
+DES.US,D,20220907,000000,27.9398,28.4384,27.9398,28.379,136180.22564897,0
+DES.US,D,20220908,000000,28.2592,28.5088,28.0296,28.5088,168726.59431426,0
+DES.US,D,20220909,000000,28.7084,29.0079,28.6648,28.948,152603.67947496,0
+DES.US,D,20220912,000000,29.1476,29.3872,29.1277,29.2874,157803.0039447,0
+DES.US,D,20220913,000000,28.8582,28.8981,28.1694,28.3091,307260.04022901,0
+DES.US,D,20220914,000000,28.3191,28.3191,28.0097,28.2293,155394.68486469,0
+DES.US,D,20220915,000000,28.1794,28.389,28.0197,28.1095,236471.08730405,0
+DES.US,D,20220916,000000,27.7801,28.0097,27.649,28.0097,177599.50699797,0
+DES.US,D,20220919,000000,27.83,28.3778,27.81,28.369,227528.04885678,0
+DES.US,D,20220920,000000,28.1694,28.1694,27.7901,27.9997,244616.69563997,0
+DES.US,D,20220921,000000,28.2293,28.3391,27.7302,27.7302,206011.46100302,0
+DES.US,D,20220922,000000,27.7701,27.7701,27.261,27.3109,183609.28493514,0
+DES.US,D,20220923,000000,27.0714,27.0714,26.3826,26.6721,296252.29894318,0
+DES.US,D,20220926,000000,26.4824,26.7669,26.0831,26.153,232883.65359959,0
+DES.US,D,20220927,000000,26.3726,26.4924,25.8336,25.9933,262841.37979285,0
+DES.US,D,20220928,000000,26.133,26.692,25.9833,26.5523,775813.34383481,0
+DES.US,D,20220929,000000,26.2628,26.3173,25.7437,25.9634,253674.94069881,0
+DES.US,D,20220930,000000,25.9334,26.2329,25.6938,25.6938,168314.85590249,0
+DES.US,D,20221003,000000,26.0732,26.5024,25.8286,26.3826,260204.65108296,0
+DES.US,D,20221004,000000,26.742,27.281,26.742,27.281,236293.7693019,0
+DES.US,D,20221005,000000,26.9815,27.1113,26.702,27.0414,164795.54436835,0
+DES.US,D,20221006,000000,26.9516,27.0913,26.742,26.8218,94362.229244304,0
+DES.US,D,20221007,000000,26.6821,26.702,26.133,26.2429,136082.04957999,0
+DES.US,D,20221010,000000,26.3726,26.5523,26.2429,26.3626,135535.06862421,0
+DES.US,D,20221011,000000,26.1929,26.6815,26.143,26.4824,141275.36326999,0
+DES.US,D,20221012,000000,26.4625,26.5723,26.2464,26.3926,249959.2770267,0
+DES.US,D,20221013,000000,26.0232,27.2311,25.8136,27.1113,195234.13294031,0
+DES.US,D,20221014,000000,27.3209,27.4607,26.6521,26.712,219306.30397756,0
+DES.US,D,20221017,000000,27.1412,27.3808,27.1412,27.281,185951.48543808,0
+DES.US,D,20221018,000000,27.7701,27.9797,27.4555,27.6603,153635.52999593,0
+DES.US,D,20221019,000000,27.4806,27.6185,27.0963,27.3808,257813.36254553,0
+DES.US,D,20221020,000000,27.4407,27.6055,26.8218,26.9516,289152.56628094,0
+DES.US,D,20221021,000000,27.1213,27.6304,26.9815,27.5605,158347.98130723,0
+DES.US,D,20221024,000000,27.7002,27.8999,27.6104,27.83,149754.56988114,0
+DES.US,D,20221025,000000,27.82,28.38,27.72,28.29,372978,0
+DES.US,D,20221026,000000,28.45,28.7375,28.22,28.35,313297,0
+DES.US,D,20221027,000000,28.67,29.01,28.5401,28.57,233203,0
+DES.US,D,20221028,000000,28.74,29.21,28.66,29.19,222049,0
+DES.US,D,20221031,000000,29.12,29.31,28.9669,29.23,320244,0
+DES.US,D,20221101,000000,29.37,29.46,29.1783,29.26,240723,0
+DES.US,D,20221102,000000,29.15,29.47,28.54,28.54,148347,0
+DES.US,D,20221103,000000,28.29,28.57,28.04,28.43,255896,0
+DES.US,D,20221104,000000,28.76,29.08,28.56,29.05,172026,0
+DES.US,D,20221107,000000,29.29,29.29,28.967,29.25,336896,0
+DES.US,D,20221108,000000,29.27,29.45,28.8997,29.19,351668,0
+DES.US,D,20221109,000000,28.98,29.1812,28.59,28.66,162834,0
+DES.US,D,20221110,000000,29.4,30.03,29.4,29.99,158624,0
+DES.US,D,20221111,000000,30.17,30.28,29.95,29.97,169439,0
+DES.US,D,20221114,000000,29.94,30.1912,29.78,29.79,169076,0
+DES.US,D,20221115,000000,30.07,30.36,29.9173,30.08,189364,0
+DES.US,D,20221116,000000,30.01,30.0314,29.7,29.73,294800,0
+DES.US,D,20221117,000000,29.45,29.7,29.3,29.65,187761,0
+DES.US,D,20221118,000000,30,30.1168,29.743,29.97,298219,0
+DES.US,D,20221121,000000,29.84,30.02,29.778,29.99,254253,0
+DES.US,D,20221122,000000,30.19,30.41,30.11,30.37,233193,0
+DES.US,D,20221123,000000,30.26,30.36,30.1101,30.21,375734,0
+DES.US,D,20221125,000000,30.25,30.48,30.25,30.398,45394,0
+DES.US,D,20221128,000000,30.13,30.33,29.7999,29.86,153809,0
+DES.US,D,20221129,000000,29.85,30.075,29.85,29.95,301783,0
+DES.US,D,20221130,000000,29.96,30.5,29.5872,30.5,175808,0
+DES.US,D,20221201,000000,30.69,30.7,30.27,30.38,153539,0
+DES.US,D,20221202,000000,30.05,30.55,30.04,30.46,103526,0
+DES.US,D,20221205,000000,30.3,30.3,29.6503,29.78,142995,0
+DES.US,D,20221206,000000,29.78,29.7961,29.35,29.56,166750,0
+DES.US,D,20221207,000000,29.51,29.74,29.39,29.42,142633,0
+DES.US,D,20221208,000000,29.58,29.75,29.4,29.55,179374,0
+DES.US,D,20221209,000000,29.41,29.5647,29.31,29.31,150428,0
+DES.US,D,20221212,000000,29.46,29.61,29.1569,29.57,289713,0
+DES.US,D,20221213,000000,30.25,30.3892,29.5135,29.63,240747,0
+DES.US,D,20221214,000000,29.62,29.79,29.216,29.36,179718,0
+DES.US,D,20221215,000000,29.04,29.04,28.66,28.71,160820,0
+DES.US,D,20221216,000000,28.39,28.6219,28.27,28.46,231896,0
+DES.US,D,20221219,000000,28.48,28.6675,28.2,28.27,179312,0
+DES.US,D,20221220,000000,28.31,28.5652,28.224,28.41,290377,0
+DES.US,D,20221221,000000,28.7,28.985,28.6243,28.86,414180,0
+DES.US,D,20221222,000000,28.66,28.67,28.08,28.51,327402,0
+DES.US,D,20221223,000000,28.36,28.68,28.2517,28.66,234987,0
+DES.US,D,20221227,000000,28.73,28.78,28.52,28.7,186963,0
+DES.US,D,20221228,000000,28.76,28.79,28.04,28.09,313357,0
+DES.US,D,20221229,000000,28.32,28.68,28.18,28.59,283279,0
+DES.US,D,20221230,000000,28.44,28.55,28.3,28.44,239814,0
+DES.US,D,20230103,000000,28.63,28.85,28.24,28.49,226338,0
+DES.US,D,20230104,000000,28.67,29.0299,28.67,28.82,390617,0
+DES.US,D,20230105,000000,28.67,28.72,28.398,28.58,150451,0
+DES.US,D,20230106,000000,28.9,29.375,28.82,29.35,150698,0
+DES.US,D,20230109,000000,29.47,29.6036,29.2317,29.3,174755,0
+DES.US,D,20230110,000000,29.28,29.6213,29.1709,29.6,79463,0
+DES.US,D,20230111,000000,29.75,29.97,29.725,29.97,122641,0
+DES.US,D,20230112,000000,30.13,30.345,29.9372,30.29,104450,0
+DES.US,D,20230113,000000,30.09,30.47,30.0641,30.42,119073,0
+DES.US,D,20230117,000000,30.41,30.4999,30.28,30.38,202409,0
+DES.US,D,20230118,000000,30.48,30.5875,29.86,29.96,193718,0
+DES.US,D,20230119,000000,29.71,29.81,29.46,29.7,195328,0
+DES.US,D,20230120,000000,29.83,30.12,29.58,30.09,131343,0
+DES.US,D,20230123,000000,30.2,30.52,30.08,30.4,166491,0
+DES.US,D,20230124,000000,30.4,30.4,30.1,30.3,148054,0
+DES.US,D,20230125,000000,30.09,30.42,29.92,30.42,316094,0
+DES.US,D,20230126,000000,30.56,30.59,30.165,30.51,105288,0
+DES.US,D,20230127,000000,30.45,30.719,30.3766,30.64,138257,0
+DES.US,D,20230130,000000,30.44,30.705,30.36,30.42,153499,0
+DES.US,D,20230131,000000,30.53,31.21,30.5266,31.21,150442,0
+DES.US,D,20230201,000000,31.1,31.84,30.992,31.6,144544,0
+DES.US,D,20230202,000000,31.8,32.282,31.68,32.1,183242,0
+DES.US,D,20230203,000000,31.95,32.31,31.95,32.13,159440,0
+DES.US,D,20230206,000000,31.97,31.99,31.4785,31.63,159413,0
+DES.US,D,20230207,000000,31.53,31.9,31.3004,31.79,146664,0
+DES.US,D,20230208,000000,31.67,31.68,31.21,31.3,147740,0
+DES.US,D,20230209,000000,31.54,31.63,30.8058,30.86,113073,0
+DES.US,D,20230210,000000,30.78,31.05,30.77,30.99,158923,0
+DES.US,D,20230213,000000,31.01,31.41,30.91,31.41,192057,0
+DES.US,D,20230214,000000,31.26,31.4789,30.96,31.23,137251,0
+DES.US,D,20230215,000000,31.12,31.57,31,31.57,156099,0
+DES.US,D,20230216,000000,31.2,31.73,31.12,31.38,185441,0
+DES.US,D,20230217,000000,31.43,31.63,31.28,31.57,109307,0
+DES.US,D,20230221,000000,31.24,31.3251,30.6765,30.71,100998,0
+DES.US,D,20230222,000000,30.81,31.0168,30.65,30.76,150160,0
+DES.US,D,20230223,000000,30.94,31.1,30.58,30.92,168608,0
+DES.US,D,20230224,000000,30.55,30.7589,30.4009,30.73,109357,0
+DES.US,D,20230227,000000,30.94,31.1483,30.68,30.74,147835,0
+DES.US,D,20230228,000000,30.82,31.0532,30.71,30.77,111266,0
+DES.US,D,20230301,000000,30.76,31.035,30.6001,30.8566,98262,0
+DES.US,D,20230302,000000,30.67,30.9404,30.585,30.91,205876,0
+DES.US,D,20230303,000000,31.08,31.3,30.83,31.26,105435,0
+DES.US,D,20230306,000000,31.29,31.3,30.54,30.7,85031,0
+DES.US,D,20230307,000000,30.7,30.7168,30.23,30.34,138859,0
+DES.US,D,20230308,000000,30.38,30.5396,30.13,30.36,112999,0
+DES.US,D,20230309,000000,30.36,30.4202,29.5839,29.6,135250,0
+DES.US,D,20230310,000000,29.49,29.49,28.56,28.85,172124,0
+DES.US,D,20230313,000000,28.14,28.62,27.8413,28.04,163324,0
+DES.US,D,20230314,000000,28.95,29.02,28.18,28.44,119197,0
+DES.US,D,20230315,000000,27.77,28.0525,27.5505,28,162958,0
+DES.US,D,20230316,000000,27.69,28.61,27.45,28.44,272921,0
+DES.US,D,20230317,000000,28.09,28.1,27.4801,27.53,136491,0
+DES.US,D,20230320,000000,27.84,28.2699,27.831,27.88,129462,0
+DES.US,D,20230321,000000,28.42,28.6299,28.24,28.4,185369,0
+DES.US,D,20230322,000000,28.36,28.4863,27.61,27.61,81514,0
+DES.US,D,20230323,000000,27.85,28.0299,27.2,27.3,122605,0
+DES.US,D,20230324,000000,27.12,27.73,26.9401,27.71,89812,0
+DES.US,D,20230327,000000,27.9,28,27.68,27.89,102958,0
+DES.US,D,20230328,000000,27.76,28.01,27.725,27.88,104694,0
+DES.US,D,20230329,000000,28.21,28.21,27.9127,28.16,126361,0
+DES.US,D,20230330,000000,28.34,28.4399,27.93,28.08,217793,0
+DES.US,D,20230331,000000,28.3,28.56,28.23,28.56,194324,0
+DES.US,D,20230403,000000,28.64,28.7834,28.32,28.56,157893,0
+DES.US,D,20230404,000000,28.62,28.62,27.8733,28.04,151272,0
+DES.US,D,20230405,000000,27.95,28.0599,27.73,27.86,142948,0
+DES.US,D,20230406,000000,27.97,27.9846,27.75,27.9,115273,0
+DES.US,D,20230410,000000,27.82,28.251,27.82,28.19,86678,0
+DES.US,D,20230411,000000,28.3,28.64,28.3,28.51,120135,0
+DES.US,D,20230412,000000,28.74,28.74,28.24,28.3,146728,0
+DES.US,D,20230413,000000,28.4,28.5541,28.24,28.43,85399,0
+DES.US,D,20230414,000000,28.6,28.698,28.071,28.28,141657,0
+DES.US,D,20230417,000000,28.3,28.4971,28.19,28.47,158071,0
+DES.US,D,20230418,000000,28.54,28.5744,28.141,28.28,139344,0
+DES.US,D,20230419,000000,28.24,28.5,28.0955,28.43,124018,0
+DES.US,D,20230420,000000,28.26,28.42,28.13,28.24,149288,0
+DES.US,D,20230421,000000,28.29,28.3,27.97,28.19,653044,0
+DES.US,D,20230424,000000,28.14,28.32,28.01,28.13,112847,0
+DES.US,D,20230425,000000,27.88,27.9659,27.45,27.47,257043,0
+DES.US,D,20230426,000000,27.39,27.5499,27.08,27.14,328203,0
+DES.US,D,20230427,000000,27.24,27.65,27.18,27.63,107523,0
+DES.US,D,20230428,000000,27.62,27.96,27.62,27.84,619089,0
+DES.US,D,20230501,000000,27.81,28.134,27.7,27.76,160419,0
+DES.US,D,20230502,000000,27.71,27.71,26.86,27.21,162590,0
+DES.US,D,20230503,000000,27.33,27.63,27.05,27.11,177471,0
+DES.US,D,20230504,000000,26.91,27.03,26.44,26.66,230892,0
+DES.US,D,20230505,000000,27.11,27.4,27.09,27.34,160539,0
+DES.US,D,20230508,000000,27.52,27.52,27.09,27.19,133900,0
+DES.US,D,20230509,000000,27.04,27.16,26.84,26.99,157795,0
+DES.US,D,20230510,000000,27.31,27.363,26.7433,27.01,192053,0
+DES.US,D,20230511,000000,26.84,26.91,26.64,26.82,179075,0
+DES.US,D,20230512,000000,26.93,26.9922,26.62,26.81,107521,0
+DES.US,D,20230515,000000,26.89,27.18,26.81,27.08,159540,0
+DES.US,D,20230516,000000,26.94,26.94,26.65,26.65,150233,0
+DES.US,D,20230517,000000,26.9,27.4199,26.7804,27.38,176067,0
+DES.US,D,20230518,000000,27.27,27.6199,27.11,27.55,136774,0
+DES.US,D,20230519,000000,27.72,27.736,27.19,27.31,130641,0
+DES.US,D,20230522,000000,27.41,27.655,27.221,27.51,168238,0
+DES.US,D,20230523,000000,27.53,27.96,27.45,27.58,143715,0
+DES.US,D,20230524,000000,27.39,27.4608,27.031,27.09,181258,0
+DES.US,D,20230525,000000,27,27.08,26.6566,26.87,136555,0
+DES.US,D,20230526,000000,26.91,27.1338,26.84,27.12,143712,0
+DES.US,D,20230530,000000,27.18,27.2034,26.83,26.96,184006,0
+DES.US,D,20230531,000000,26.82,26.9,26.4102,26.6,143303,0
+DES.US,D,20230601,000000,26.69,26.94,26.4643,26.8,151616,0
+DES.US,D,20230602,000000,27.13,28.025,27.13,27.98,116070,0
+DES.US,D,20230605,000000,27.9,27.9,27.33,27.49,152555,0
+DES.US,D,20230606,000000,27.44,28.3999,27.44,28.36,293914,0
+DES.US,D,20230607,000000,28.5,29.22,28.5,29.16,156488,0
+DES.US,D,20230608,000000,29.13,29.13,28.7171,29.02,106905,0
+DES.US,D,20230609,000000,28.96,28.99,28.67,28.76,117942,0
+DES.US,D,20230612,000000,28.8,29.0005,28.625,28.81,86152,0
+DES.US,D,20230613,000000,28.9,29.2718,28.805,29.05,289773,0
+DES.US,D,20230614,000000,29.11,29.25,28.6,28.78,260223,0
+DES.US,D,20230615,000000,28.64,29.04,28.64,29,170968,0
+DES.US,D,20230616,000000,29.08,29.11,28.668,28.88,127795,0
+DES.US,D,20230620,000000,28.8,28.8,28.55,28.66,103748,0
+DES.US,D,20230621,000000,28.54,28.7899,28.4,28.63,173306,0
+DES.US,D,20230622,000000,28.55,28.55,28.1813,28.27,88627,0
+DES.US,D,20230623,000000,27.96,28.2,27.73,27.78,125854,0
+DES.US,D,20230626,000000,27.77,28.15,27.77,27.98,114767,0
+DES.US,D,20230627,000000,28.05,28.48,27.9,28.39,106181,0
+DES.US,D,20230628,000000,28.35,28.38,28.0151,28.38,107517,0
+DES.US,D,20230629,000000,28.47,28.86,28.4433,28.86,168814,0
+DES.US,D,20230630,000000,29.04,29.04,28.75,28.79,140533,0
+DES.US,D,20230703,000000,28.75,29.07,28.75,29.02,61093,0
+DES.US,D,20230705,000000,28.88,28.88,28.59,28.64,88804,0
+DES.US,D,20230706,000000,28.34,28.34,27.9,28.25,131557,0
+DES.US,D,20230707,000000,28.23,28.77,28.22,28.53,75154,0
+DES.US,D,20230710,000000,28.48,28.95,28.48,28.79,105409,0
+DES.US,D,20230711,000000,28.87,29.17,28.8283,29.11,78232,0
+DES.US,D,20230712,000000,29.56,29.6,29.3501,29.39,169910,0
+DES.US,D,20230713,000000,29.49,29.6199,29.37,29.61,210026,0
+DES.US,D,20230714,000000,29.57,29.58,29.08,29.28,153289,0
+DES.US,D,20230717,000000,29.21,29.6094,29.19,29.49,121758,0
+DES.US,D,20230718,000000,29.53,29.9865,29.53,29.98,159905,0
+DES.US,D,20230719,000000,30,30.2428,29.97,30.19,177510,0
+DES.US,D,20230720,000000,30.21,30.21,29.91,30.15,97785,0
+DES.US,D,20230721,000000,30.33,30.33,29.94,29.94,85893,0
+DES.US,D,20230724,000000,29.95,30.33,29.95,30.29,87162,0
+DES.US,D,20230725,000000,30.16,30.43,30.1535,30.21,109900,0
+DES.US,D,20230726,000000,30.22,30.59,30.22,30.56,112025,0
+DES.US,D,20230727,000000,30.67,30.67,30.14,30.22,82624,0
+DES.US,D,20230728,000000,30.49,30.6084,30.315,30.44,94222,0
+DES.US,D,20230731,000000,30.53,30.675,30.4675,30.65,312781,0
+DES.US,D,20230801,000000,30.52,30.585,30.24,30.52,109350,0
+DES.US,D,20230802,000000,30.25,30.4098,30.16,30.33,102991,0
+DES.US,D,20230803,000000,30.23,30.42,30.06,30.32,85053,0
+DES.US,D,20230804,000000,30.34,30.6,30.2,30.32,105561,0
+DES.US,D,20230807,000000,30.4,30.57,30.32,30.55,78544,0
+DES.US,D,20230808,000000,30.22,30.38,29.89,30.37,196000,0
+DES.US,D,20230809,000000,30.32,30.39,30.095,30.23,89277,0
+DES.US,D,20230810,000000,30.36,30.55,29.9998,30.08,90893,0
+DES.US,D,20230811,000000,30.04,30.21,30.04,30.12,65988,0
+DES.US,D,20230814,000000,30.01,30.0799,29.79,30.03,96235,0
+DES.US,D,20230815,000000,29.82,29.82,29.58,29.62,90991,0
+DES.US,D,20230816,000000,29.52,29.795,29.32,29.32,117092,0
+DES.US,D,20230817,000000,29.39,29.5799,29.17,29.17,85943,0
+DES.US,D,20230818,000000,29.01,29.36,29,29.28,75504,0
+DES.US,D,20230821,000000,29.32,29.37,29,29.12,124777,0
+DES.US,D,20230822,000000,29.17,29.26,28.8602,28.91,97379,0
+DES.US,D,20230823,000000,28.98,29.18,28.8912,29.16,245580,0
+DES.US,D,20230824,000000,29.11,29.38,28.98,28.99,111816,0
+DES.US,D,20230825,000000,29.07,29.18,28.7,28.95,132256,0
+DES.US,D,20230828,000000,29.05,29.4,29.05,29.23,72975,0
+DES.US,D,20230829,000000,29.25,29.6,29.1262,29.59,113336,0
+DES.US,D,20230830,000000,29.57,29.733,29.47,29.66,109695,0
+DES.US,D,20230831,000000,29.66,29.8,29.555,29.58,129111,0
+DES.US,D,20230901,000000,29.76,30.02,29.76,29.92,88434,0
+DES.US,D,20230905,000000,29.77,29.81,29.15,29.15,101676,0
+DES.US,D,20230906,000000,29.17,29.34,28.87,29.02,135188,0
+DES.US,D,20230907,000000,28.89,28.975,28.72,28.79,78972,0
+DES.US,D,20230908,000000,28.82,28.8795,28.6532,28.82,72971,0
+DES.US,D,20230911,000000,28.94,29,28.72,28.74,91663,0
+DES.US,D,20230912,000000,28.76,28.9,28.69,28.79,453655,0
+DES.US,D,20230913,000000,28.82,28.83,28.51,28.61,109842,0
+DES.US,D,20230914,000000,28.81,29.15,28.81,29.11,125614,0
+DES.US,D,20230915,000000,29.03,29.12,28.79,28.9,107822,0
+DES.US,D,20230918,000000,28.95,28.95,28.76,28.8,102876,0
+DES.US,D,20230919,000000,28.78,28.98,28.6699,28.76,100004,0
+DES.US,D,20230920,000000,28.87,29.08,28.615,28.62,131885,0
+DES.US,D,20230921,000000,28.44,28.4887,28.3,28.31,125630,0
+DES.US,D,20230922,000000,28.35,28.46,28.14,28.14,92780,0
+DES.US,D,20230925,000000,27.92,28.255,27.845,28.23,101169,0
+DES.US,D,20230926,000000,28.04,28.2,27.77,27.79,118689,0
+DES.US,D,20230927,000000,28,28.21,27.8833,28.08,163806,0
+DES.US,D,20230928,000000,28.08,28.44,28.08,28.32,217862,0
+DES.US,D,20230929,000000,28.43,28.54,28.13,28.2,163825,0
+DES.US,D,20231002,000000,28.08,28.1115,27.67,27.78,93085,0
+DES.US,D,20231003,000000,27.63,27.71,27.315,27.42,143373,0
+DES.US,D,20231004,000000,27.36,27.46,27.11,27.42,100819,0
+DES.US,D,20231005,000000,27.41,27.5438,27.2924,27.4825,171283,0
+DES.US,D,20231006,000000,27.38,27.8063,27.1507,27.61,162712,0
+DES.US,D,20231009,000000,27.5,27.9955,27.466,27.86,87623,0
+DES.US,D,20231010,000000,27.99,28.2906,27.99,28.09,122020,0
+DES.US,D,20231011,000000,28.14,28.33,28,28.18,137291,0
+DES.US,D,20231012,000000,28.19,28.19,27.515,27.68,101913,0
+DES.US,D,20231013,000000,27.84,27.84,27.3828,27.46,191051,0
+DES.US,D,20231016,000000,27.65,28,27.65,27.88,99655,0
+DES.US,D,20231017,000000,27.74,28.4799,27.74,28.26,168875,0
+DES.US,D,20231018,000000,28.11,28.15,27.69,27.7,99654,0
+DES.US,D,20231019,000000,27.68,27.839,27.3,27.35,102923,0
+DES.US,D,20231020,000000,27.37,27.41,26.99,27.02,97853,0
+DES.US,D,20231023,000000,26.92,27.14,26.77,26.78,185703,0
+DES.US,D,20231024,000000,27.01,27.05,26.72,26.86,102493,0
+DES.US,D,20231025,000000,26.71,26.7694,26.5,26.59,155585,0
+DES.US,D,20231026,000000,26.66,27,26.6465,26.8,163921,0
+DES.US,D,20231027,000000,26.81,26.835,26.4101,26.55,89995,0
+DES.US,D,20231030,000000,26.71,26.9019,26.55,26.78,107249,0
+DES.US,D,20231031,000000,26.77,26.9399,26.67,26.89,109774,0
+DES.US,D,20231101,000000,26.86,27.13,26.72,27.08,181119,0
+DES.US,D,20231102,000000,27.32,27.87,27.32,27.87,171166,0
+DES.US,D,20231103,000000,28.26,28.68,28.26,28.5,117326,0
+DES.US,D,20231106,000000,28.55,28.55,28.214,28.31,152660,0
+DES.US,D,20231107,000000,28.21,28.21,27.94,28.02,153742,0
+DES.US,D,20231108,000000,28.01,28.08,27.69,27.81,121244,0
+DES.US,D,20231109,000000,27.97,27.97,27.4901,27.55,163932,0
+DES.US,D,20231110,000000,27.66,27.885,27.4801,27.79,123252,0
+DES.US,D,20231113,000000,27.7,27.89,27.61,27.78,170357,0
+DES.US,D,20231114,000000,28.49,29.25,28.49,29.25,183066,0
+DES.US,D,20231115,000000,29.19,29.59,29.19,29.29,140217,0
+DES.US,D,20231116,000000,29.23,29.235,28.77,28.9,319469,0
+DES.US,D,20231117,000000,29.08,29.26,29.071,29.17,111893,0
+DES.US,D,20231120,000000,29.24,29.24,29.026,29.19,164022,0
+DES.US,D,20231121,000000,29.07,29.13,28.91,28.91,203441,0
+DES.US,D,20231122,000000,29.08,29.216,28.95,29.03,101427,0
+DES.US,D,20231124,000000,28.99,29.2,28.99,29.145,64448,0
+DES.US,D,20231127,000000,29.01,29.1,28.875,29.06,171765,0
+DES.US,D,20231128,000000,29.02,29.09,28.86,28.92,212820,0
+DES.US,D,20231129,000000,29.05,29.37,28.99,29,109418,0
+DES.US,D,20231130,000000,29.14,29.2599,28.92,29.08,226537,0
+DES.US,D,20231201,000000,29.06,30.0195,28.97,29.97,177157,0
+DES.US,D,20231204,000000,29.83,30.34,29.83,30.33,194222,0
+DES.US,D,20231205,000000,30.21,30.22,29.95,29.96,176439,0
+DES.US,D,20231206,000000,30.13,30.54,29.89,29.91,114676,0
+DES.US,D,20231207,000000,29.97,30.25,29.85,30.23,92849,0
+DES.US,D,20231208,000000,30.26,30.5187,30.1709,30.36,111796,0
+DES.US,D,20231211,000000,30.36,30.5087,30.3,30.45,104070,0
+DES.US,D,20231212,000000,30.42,30.43,30.23,30.29,119266,0
+DES.US,D,20231213,000000,30.32,31.34,30.1244,31.33,140565,0
+DES.US,D,20231214,000000,31.83,32.31,31.83,32.11,388318,0
+DES.US,D,20231215,000000,32.18,32.193,31.6511,31.78,228870,0
+DES.US,D,20231218,000000,31.91,32,31.72,31.79,138284,0
+DES.US,D,20231219,000000,31.92,32.38,31.92,32.31,141855,0
+DES.US,D,20231220,000000,32.24,32.73,31.87,31.91,164453,0
+DES.US,D,20231221,000000,32.18,32.32,31.97,32.32,99098,0
+DES.US,D,20231222,000000,32.34,32.56,32.24,32.34,325264,0
+DES.US,D,20231226,000000,32.44,32.815,32.35,32.7,119213,0
+DES.US,D,20231227,000000,32.74,32.9,32.62,32.72,120978,0
+DES.US,D,20231228,000000,32.64,32.76,32.49,32.58,136179,0
+DES.US,D,20231229,000000,32.55,32.58,32.17,32.17,113310,0
+DES.US,D,20240102,000000,31.98,32.5,31.98,32.23,391055,0
+DES.US,D,20240103,000000,31.99,31.99,31.37,31.44,230529,0
+DES.US,D,20240104,000000,31.43,31.58,31.295,31.34,143300,0
+DES.US,D,20240105,000000,31.17,31.62,31.16,31.31,118823,0
+DES.US,D,20240108,000000,31.3,31.62,31.19,31.61,384860,0
+DES.US,D,20240109,000000,31.3,31.37,31.111,31.23,178229,0
+DES.US,D,20240110,000000,31.17,31.33,31.0475,31.31,141000,0
+DES.US,D,20240111,000000,31.16,31.18,30.77,31.04,174260,0
+DES.US,D,20240112,000000,31.38,31.475,30.9147,31.04,114508,0
+DES.US,D,20240116,000000,30.81,30.83,30.4763,30.55,206556,0
+DES.US,D,20240117,000000,30.15,30.46,30.01,30.25,215850,0
+DES.US,D,20240118,000000,30.42,30.43,30.09,30.42,178569,0
+DES.US,D,20240119,000000,30.59,30.76,30.24,30.75,192487,0
+DES.US,D,20240122,000000,30.93,31.41,30.91,31.41,211925,0
+DES.US,D,20240123,000000,31.6,31.635,31.18,31.24,156080,0
+DES.US,D,20240124,000000,31.57,31.6599,31.0439,31.08,105430,0
+DES.US,D,20240125,000000,31.45,31.57,31.13,31.42,145742,0
+DES.US,D,20240126,000000,31.54,31.73,31.4,31.5,177120,0
+DES.US,D,20240129,000000,31.55,31.81,31.4,31.79,159091,0
+DES.US,D,20240130,000000,31.75,31.7838,31.56,31.74,182766,0
+DES.US,D,20240131,000000,31.67,31.78,30.86,30.86,239985,0
+DES.US,D,20240201,000000,31.07,31.19,30.49,31.14,205532,0
+DES.US,D,20240202,000000,30.76,31.02,30.5801,30.84,156507,0
+DES.US,D,20240205,000000,30.55,30.55,30.16,30.32,116835,0
+DES.US,D,20240206,000000,30.35,30.64,30.25,30.51,136058,0
+DES.US,D,20240207,000000,30.56,30.56,30.25,30.39,131955,0
+DES.US,D,20240208,000000,30.43,30.8,30.33,30.8,167701,0
+DES.US,D,20240209,000000,30.85,31.04,30.5509,31.04,156557,0
+DES.US,D,20240212,000000,31.06,31.701,31.06,31.57,408879,0
+DES.US,D,20240213,000000,30.79,30.79,30.13,30.34,145264,0
+DES.US,D,20240214,000000,30.74,30.89,30.4,30.79,198817,0
+DES.US,D,20240215,000000,31.02,31.765,31.02,31.76,132118,0
+DES.US,D,20240216,000000,31.41,31.7456,31.33,31.45,175330,0
+DES.US,D,20240220,000000,31.22,31.42,31.0301,31.25,144211,0
+DES.US,D,20240221,000000,31.13,31.3096,31.05,31.27,137787,0
+DES.US,D,20240222,000000,31.31,31.31,31.01,31.21,122143,0
+DES.US,D,20240223,000000,31.18,31.36,30.985,31.21,161250,0
+DES.US,D,20240226,000000,31.14,31.29,30.94,31.05,119477,0
+DES.US,D,20240227,000000,31.25,31.32,31.1,31.22,190829,0
+DES.US,D,20240228,000000,31.13,31.24,30.99,31.03,121281,0
+DES.US,D,20240229,000000,31.4,31.64,31.23,31.34,140869,0
+DES.US,D,20240301,000000,31.35,31.4636,31.08,31.38,284113,0
+DES.US,D,20240304,000000,31.48,31.65,31.33,31.36,170213,0
+DES.US,D,20240305,000000,31.23,31.66,31.171,31.43,362911,0
+DES.US,D,20240306,000000,31.56,31.56,31.26,31.37,212493,0
+DES.US,D,20240307,000000,31.56,31.77,31.5,31.54,155132,0
+DES.US,D,20240308,000000,31.76,32,31.56,31.63,171301,0
+DES.US,D,20240311,000000,31.57,31.75,31.435,31.6,126526,0
+DES.US,D,20240312,000000,31.66,31.66,31.32,31.49,163257,0
+DES.US,D,20240313,000000,31.5,31.75,31.44,31.54,123993,0
+DES.US,D,20240314,000000,31.48,31.5,30.845,31.04,196992,0
+DES.US,D,20240315,000000,30.98,31.32,30.98,31.23,138167,0
+DES.US,D,20240318,000000,31.3,31.3,31.04,31.07,100336,0
+DES.US,D,20240319,000000,30.95,31.37,30.95,31.3,142485,0
+DES.US,D,20240320,000000,31.16,31.98,31.13,31.85,220192,0
+DES.US,D,20240321,000000,31.95,32.2908,31.95,32.19,129765,0
+DES.US,D,20240322,000000,32.21,32.27,31.68,31.68,107000,0
+DES.US,D,20240325,000000,31.76,32.01,31.76,31.76,96997,0
+DES.US,D,20240326,000000,31.98,31.98,31.68,31.68,85521,0
+DES.US,D,20240327,000000,31.93,32.45,31.889,32.44,157800,0
+DES.US,D,20240328,000000,32.5,32.79,32.5,32.68,120564,0
+DES.US,D,20240401,000000,32.74,32.74,32.27,32.32,78716,0
+DES.US,D,20240402,000000,32.02,32.05,31.7,31.85,134701,0
+DES.US,D,20240403,000000,31.73,32.0099,31.73,31.92,92389,0
+DES.US,D,20240404,000000,32.2,32.2942,31.68,31.77,294337,0
+DES.US,D,20240405,000000,31.69,31.95,31.6501,31.82,68686,0
+DES.US,D,20240408,000000,32.02,32.19,31.93,32.09,62997,0
+DES.US,D,20240409,000000,32.21,32.3082,32.0076,32.22,87418,0
+DES.US,D,20240410,000000,31.53,31.5842,31.03,31.19,123299,0
+DES.US,D,20240411,000000,31.33,31.4,31.08,31.3,102779,0
+DES.US,D,20240412,000000,31.21,31.33,30.83,30.92,72175,0
+DES.US,D,20240415,000000,31.11,31.1907,30.5601,30.73,88294,0
+DES.US,D,20240416,000000,30.53,30.625,30.27,30.51,106101,0
+DES.US,D,20240417,000000,30.7,30.81,30.34,30.34,129362,0
+DES.US,D,20240418,000000,30.51,30.75,30.37,30.54,87543,0
+DES.US,D,20240419,000000,30.39,31,30.39,30.97,118545,0
+DES.US,D,20240422,000000,31.06,31.3699,30.92,31.24,179699,0
+DES.US,D,20240423,000000,31.18,31.72,31.1311,31.61,138043,0
+DES.US,D,20240424,000000,31.39,31.5498,31.24,31.53,198646,0
+DES.US,D,20240425,000000,31.19,31.2351,30.96,31.22,114854,0
+DES.US,D,20240426,000000,31.21,31.41,31.1907,31.25,158030,0
+DES.US,D,20240429,000000,31.41,31.53,31.31,31.39,148212,0
+DES.US,D,20240430,000000,31.13,31.13,30.79,30.81,150037,0
+DES.US,D,20240501,000000,30.77,31.35,30.74,30.89,162528,0
+DES.US,D,20240502,000000,31.2,31.3899,31.02,31.38,100312,0
+DES.US,D,20240503,000000,31.78,31.85,31.44,31.54,126040,0
+DES.US,D,20240506,000000,31.77,31.89,31.77,31.82,64432,0
+DES.US,D,20240507,000000,31.9,32.06,31.8,31.81,103203,0
+DES.US,D,20240508,000000,31.61,31.88,31.585,31.84,167900,0
+DES.US,D,20240509,000000,31.85,32.23,31.85,32.21,261061,0
+DES.US,D,20240510,000000,32.29,32.29,31.98,32.09,135528,0
+DES.US,D,20240513,000000,32.32,32.4286,32.13,32.13,120392,0
+DES.US,D,20240514,000000,32.4,32.58,32.295,32.4,88400,0
+DES.US,D,20240515,000000,32.73,32.73,32.44,32.53,77559,0
+DES.US,D,20240516,000000,32.47,32.52,32.4001,32.46,85519,0
+DES.US,D,20240517,000000,32.46,32.56,32.42,32.5,87953,0
+DES.US,D,20240520,000000,32.5,32.6525,32.38,32.41,81109,0
+DES.US,D,20240521,000000,32.32,32.43,32.3,32.38,106605,0
+DES.US,D,20240522,000000,32.29,32.34,31.95,32.04,145419,0
+DES.US,D,20240523,000000,32.08,32.08,31.44,31.52,98497,0
+DES.US,D,20240524,000000,31.61,31.7,31.54,31.7,96796,0
+DES.US,D,20240528,000000,31.71,31.85,31.48,31.55,89081,0
+DES.US,D,20240529,000000,31.22,31.24,31.08,31.08,102933,0
+DES.US,D,20240530,000000,31.28,31.485,31.2116,31.45,103018,0
+DES.US,D,20240531,000000,31.63,31.91,31.4705,31.91,135169,0
+DES.US,D,20240603,000000,32.09,32.09,31.57,31.71,117037,0
+DES.US,D,20240604,000000,31.49,31.49,31.23,31.23,82356,0
+DES.US,D,20240605,000000,31.37,31.4,31.1563,31.36,238026,0
+DES.US,D,20240606,000000,31.24,31.39,31.142,31.23,92403,0
+DES.US,D,20240607,000000,30.99,31.1551,30.93,30.99,98276,0
+DES.US,D,20240610,000000,30.75,30.96,30.672,30.9,57865,0
+DES.US,D,20240611,000000,30.75,30.8454,30.5345,30.75,85633,0
+DES.US,D,20240612,000000,31.41,31.75,31.1501,31.19,106290,0
+DES.US,D,20240613,000000,31.18,31.18,30.7601,30.91,82052,0
+DES.US,D,20240614,000000,30.73,30.73,30,30.48,109318,0
+DES.US,D,20240617,000000,30.42,30.78,30.3107,30.78,86804,0
+DES.US,D,20240618,000000,30.72,30.9522,30.72,30.8,123475,0
+DES.US,D,20240620,000000,30.77,30.966,30.75,30.83,82596,0
+DES.US,D,20240621,000000,30.81,30.81,30.6806,30.71,72667,0
+DES.US,D,20240624,000000,30.84,31.24,30.84,31.05,340401,0
+DES.US,D,20240625,000000,30.97,30.97,30.6001,30.69,83079,0
+DES.US,D,20240626,000000,30.51,30.6803,30.47,30.65,85052,0
+DES.US,D,20240627,000000,30.74,30.82,30.61,30.82,159984,0
+DES.US,D,20240628,000000,30.99,31.2203,30.96,31.15,153222,0
+DES.US,D,20240701,000000,31.23,31.285,30.785,30.89,86185,0
+DES.US,D,20240702,000000,30.85,31.06,30.85,31,274455,0
+DES.US,D,20240703,000000,31.03,31.205,30.97,31.01,65515,0
+DES.US,D,20240705,000000,30.89,30.9486,30.6156,30.65,78705,0
+DES.US,D,20240708,000000,30.86,30.99,30.7307,30.77,107256,0
+DES.US,D,20240709,000000,30.64,30.8,30.54,30.61,83502,0
+DES.US,D,20240710,000000,30.67,31,30.6678,30.94,102913,0
+DES.US,D,20240711,000000,31.5,32.1778,31.48,32.06,123977,0
+DES.US,D,20240712,000000,32.44,32.6,32.2701,32.39,101213,0
+DES.US,D,20240715,000000,32.61,33.19,32.585,32.96,131573,0
+DES.US,D,20240716,000000,33.22,34.09,33.0814,34.06,229834,0
+DES.US,D,20240717,000000,33.81,34.55,33.81,34.21,169500,0
+DES.US,D,20240718,000000,33.99,34.59,33.68,33.78,372941,0
+DES.US,D,20240719,000000,33.7,33.94,33.51,33.57,628588,0
+DES.US,D,20240722,000000,33.68,34.1,33.29,34.07,120439,0
+DES.US,D,20240723,000000,33.88,34.4999,33.845,34.28,113795,0
+DES.US,D,20240724,000000,34.16,34.49,33.74,33.74,106282,0
+DES.US,D,20240725,000000,33.88,34.74,33.88,34.37,306182,0
+DES.US,D,20240726,000000,34.62,34.85,34.39,34.83,132166,0
+DES.US,D,20240729,000000,34.87,34.93,34.37,34.48,119169,0
+DES.US,D,20240730,000000,34.57,34.88,34.51,34.81,139160,0
+DES.US,D,20240731,000000,34.99,35.53,34.67,34.92,210839,0
+DES.US,D,20240801,000000,34.89,35.0499,33.71,33.89,115255,0
+DES.US,D,20240802,000000,32.95,33.21,32.64,32.89,124019,0
+DES.US,D,20240805,000000,31.47,32.125,31.06,31.79,180667,0
+DES.US,D,20240806,000000,31.95,32.45,31.69,32.1,119585,0
+DES.US,D,20240807,000000,32.54,32.55,31.7854,31.82,265775,0
+DES.US,D,20240808,000000,32.24,32.41,32.0201,32.34,115616,0
+DES.US,D,20240809,000000,32.42,32.42,32.11,32.33,93529,0
+DES.US,D,20240812,000000,32.45,32.45,31.89,32,81192,0
+DES.US,D,20240813,000000,32.24,32.5,32,32.44,60858,0
+DES.US,D,20240814,000000,32.54,32.57,32.2219,32.32,73967,0
+DES.US,D,20240815,000000,32.93,33.2506,32.85,33.01,82756,0
+DES.US,D,20240816,000000,32.98,33.36,32.98,33.16,86387,0
+DES.US,D,20240819,000000,33.19,33.45,33.19,33.39,79083,0
+DES.US,D,20240820,000000,33.45,33.45,32.98,33.07,80320,0
+DES.US,D,20240821,000000,33.23,33.3525,32.9901,33.33,92155,0
+DES.US,D,20240822,000000,33.38,33.4399,33.14,33.17,90511,0
+DES.US,D,20240823,000000,33.43,34.465,33.32,34.26,111283,0
+DES.US,D,20240826,000000,34.52,34.634,34.31,34.32,87823,0
+DES.US,D,20240827,000000,34.06,34.145,33.88,34.07,102029,0
+DES.US,D,20240828,000000,33.94,34.2,33.795,34.04,109441,0
+DES.US,D,20240829,000000,34.23,34.355,33.83,34.14,133557,0
+DES.US,D,20240830,000000,34.27,34.32,33.915,34.3,58718,0
+DES.US,D,20240903,000000,33.99,34.165,33.4,33.67,87754,0
+DES.US,D,20240904,000000,33.55,33.819,33.39,33.44,72153,0
+DES.US,D,20240905,000000,33.65,33.66,33.2034,33.27,109890,0
+DES.US,D,20240906,000000,33.34,33.4176,32.7101,32.78,62273,0
+DES.US,D,20240909,000000,32.85,32.92,32.66,32.68,358846,0
+DES.US,D,20240910,000000,32.73,32.77,32.35,32.65,139039,0
+DES.US,D,20240911,000000,32.58,32.6,31.93,32.57,116423,0
+DES.US,D,20240912,000000,32.71,33.02,32.51,32.88,408716,0
+DES.US,D,20240913,000000,33.25,33.71,33.25,33.71,111614,0
+DES.US,D,20240916,000000,33.85,33.92,33.66,33.89,65661,0
+DES.US,D,20240917,000000,34.11,34.5601,34.0925,34.18,86867,0
+DES.US,D,20240918,000000,34.27,35.03,34.065,34.29,235975,0
+DES.US,D,20240919,000000,35,35,34.5099,34.8,99428,0
+DES.US,D,20240920,000000,34.7,34.7,34.394919,34.42,67034,0
+DES.US,D,20240923,000000,34.53,34.63,34.2896,34.45,106143,0
+DES.US,D,20240924,000000,34.56,34.585,34.39,34.44,122208,0
+DES.US,D,20240925,000000,34.32,34.3784,33.92,33.98,80833,0
+DES.US,D,20240926,000000,34.16,34.28,34.0187,34.06,94735,0
+DES.US,D,20240927,000000,34.38,34.5621,34.175,34.28,105169,0
+DES.US,D,20240930,000000,34.1949,34.49,34.07,34.49,73393,0
+DES.US,D,20241001,000000,34.38,34.38,33.81,34.01,74640,0
+DES.US,D,20241002,000000,33.99,34.1986,33.81,33.88,66760,0
+DES.US,D,20241003,000000,33.67,33.849,33.545,33.71,64706,0
+DES.US,D,20241004,000000,34.11,34.21,33.94,34.13,77213,0
+DES.US,D,20241007,000000,34.06,34.06,33.7,33.88,73787,0
+DES.US,D,20241008,000000,33.85,33.898,33.65,33.74,83678,0
+DES.US,D,20241009,000000,33.75,34.1,33.6101,33.89,67691,0
+DES.US,D,20241010,000000,33.7,33.744376,33.48,33.7,125145,0
+DES.US,D,20241011,000000,33.72,34.43,33.72,34.41,65889,0
+DES.US,D,20241014,000000,34.34,34.695,34.225,34.56,65362,0
+DES.US,D,20241015,000000,34.49,35.1283,34.3915,34.7,57977,0
+DES.US,D,20241016,000000,34.98,35.371,34.945,35.25,109390,0
+DES.US,D,20241017,000000,35.29,35.34,35.052,35.34,90176,0
+DES.US,D,20241018,000000,35.38,35.4999,35.12,35.16,71278,0
+DES.US,D,20241021,000000,35.16,35.2031,34.44,34.51,383222,0
+DES.US,D,20241022,000000,34.41,34.45,34.25,34.4,70676,0
+DES.US,D,20241023,000000,34.25,34.4041,33.991,34.21,70930,0
+DES.US,D,20241024,000000,34.32,34.32,34.08,34.31,76490,0
+DES.US,D,20241025,000000,34.54,34.54,33.97,33.97,67153,0
+DES.US,D,20241028,000000,34.1,34.54,34.1,34.48,65376,0
+DES.US,D,20241029,000000,34.28,34.34,34.1109,34.32,86312,0
+DES.US,D,20241030,000000,34.27,34.82,34.25,34.39,113766,0
+DES.US,D,20241031,000000,34.33,34.46,33.87,33.89,65449,0
+DES.US,D,20241101,000000,34.14,34.2024,33.76,33.76,60471,0
+DES.US,D,20241104,000000,33.84,34.097,33.66,33.86,97946,0
+DES.US,D,20241105,000000,33.87,34.61,33.737,34.61,62856,0
+DES.US,D,20241106,000000,36.1,37.03,36.1,36.92,212623,0
+DES.US,D,20241107,000000,36.91,36.9219,36.2885,36.44,154704,0
+DES.US,D,20241108,000000,36.52,36.7,36.29,36.63,133604,0
+DES.US,D,20241111,000000,37,37.373,36.96,37.17,131227,0
+DES.US,D,20241112,000000,37.0561,37.2561,36.6779,36.7,107558,0
+DES.US,D,20241113,000000,36.89,37.01,36.1501,36.42,136654,0
+DES.US,D,20241114,000000,36.58,36.62,36,36.18,117766,0
+DES.US,D,20241115,000000,36.22,36.3493,35.8102,35.97,73786,0
+DES.US,D,20241118,000000,36.043,36.2776,36,36.02,69537,0
+DES.US,D,20241119,000000,35.81,36.07,35.69,36.065,87846,0
+DES.US,D,20241120,000000,36.06,36.06,35.73,36.02,107667,0
+DES.US,D,20241121,000000,36.19,36.76,36.15,36.62,103207,0
+DES.US,D,20241122,000000,36.825,37.29,36.77,37.26,110850,0
+DES.US,D,20241125,000000,37.5595,38.1,37.48,37.69,284044,0
+DES.US,D,20241126,000000,37.51,37.56,37.16,37.27,181754,0
+DES.US,D,20241127,000000,37.5345,38.0199,37.25,37.27,266235,0
+DES.US,D,20241129,000000,37.6398,37.6398,37.23,37.29,69801,0
+DES.US,D,20241202,000000,37.26,37.4999,36.9454,37.36,166884,0
+DES.US,D,20241203,000000,37.4,37.4,36.93,37.03,98424,0
+DES.US,D,20241204,000000,37,37.21,36.76,37.08,103012,0
+DES.US,D,20241205,000000,37.1,37.14,36.77,36.79,105654,0
+DES.US,D,20241206,000000,36.96,37.03,36.51,36.58,117070,0
+DES.US,D,20241209,000000,36.72,36.9895,36.5,36.54,93541,0
+DES.US,D,20241210,000000,36.5,36.81,36.24,36.53,101904,0
+DES.US,D,20241211,000000,36.82,36.97,36.6401,36.71,92620,0
+DES.US,D,20241212,000000,36.6997,36.6997,36.3889,36.39,123185,0
+DES.US,D,20241213,000000,36.21,36.45,36.04,36.22,113895,0
+DES.US,D,20241216,000000,36.27,36.42,36.1129,36.18,143818,0
+DES.US,D,20241217,000000,36.1,36.28,35.721,35.8,151435,0
+DES.US,D,20241218,000000,35.995,35.995,34.2316,34.39,130536,0
+DES.US,D,20241219,000000,34.845,34.8766,34.17,34.17,148642,0
+DES.US,D,20241220,000000,33.88,34.7894,33.88,34.43,348922,0
+DES.US,D,20241223,000000,34.255,34.32,34.0506,34.27,76142,0
+DES.US,D,20241224,000000,34.2,34.56,34.1133,34.56,53071,0
+DES.US,D,20241226,000000,34.235,34.76,34.235,34.72,72094,0
+DES.US,D,20241227,000000,34.52,34.705,34.0796,34.35,64795,0
+DES.US,D,20241230,000000,34.1437,34.36,33.8201,34.17,114964,0
+DES.US,D,20241231,000000,34.2598,34.53,34.19,34.35,72787,0
+DES.US,D,20250102,000000,34.44,34.707,33.95,34.11,152247,0
+DES.US,D,20250103,000000,34.256,34.499,33.86,34.31,97249,0
+DES.US,D,20250106,000000,34.44,34.66,34.0801,34.16,127291,0
+DES.US,D,20250107,000000,34.2431,34.3,33.67,33.82,152945,0
+DES.US,D,20250108,000000,33.6,33.8599,33.45,33.82,91429,0
+DES.US,D,20250110,000000,33.1747,33.445,32.89,33.09,1145148,0
+DES.US,D,20250113,000000,32.925,33.43,32.89,33.43,145587,0
+DES.US,D,20250114,000000,33.76,34.05,33.59,34.04,154005,0
+DES.US,D,20250115,000000,34.7678,34.91,34.36,34.52,130985,0
+DES.US,D,20250116,000000,34.4322,34.815,34.37,34.66,169417,0
+DES.US,D,20250117,000000,34.865,34.977,34.57,34.73,135576,0
+DES.US,D,20250121,000000,34.99,35.24,34.93,35.22,125512,0
+DES.US,D,20250122,000000,35.1119,35.12,34.6608,34.72,162443,0
+DES.US,D,20250123,000000,34.615,34.8788,34.5174,34.82,160601,0
+DES.US,D,20250124,000000,34.7402,34.93,34.6436,34.83,99311,0
+DES.US,D,20250127,000000,34.87,35.2248,34.85,35,96653,0
+DES.US,D,20250128,000000,35.0003,35.05,34.73,34.86,209463,0
+DES.US,D,20250129,000000,34.78,35.0699,34.4236,34.57,83021,0
+DES.US,D,20250130,000000,34.89,35.1899,34.7243,34.97,399750,0
+DES.US,D,20250131,000000,34.7525,35.0554,34.455805,34.62,93657,0
+DES.US,D,20250203,000000,33.98,34.4093,33.69,34.11,137400,0
+DES.US,D,20250204,000000,33.95,34.525,33.95,34.44,216265,0
+DES.US,D,20250205,000000,34.6499,34.72,34.4081,34.69,122276,0
+DES.US,D,20250206,000000,34.8335,34.89,34.5063,34.67,144757,0
+DES.US,D,20250207,000000,34.6699,34.71,34.07,34.19,127346,0
+DES.US,D,20250210,000000,34.36,34.43,34.1501,34.31,139004,0
+DES.US,D,20250211,000000,34.22,34.5499,34.16,34.54,68648,0
+DES.US,D,20250212,000000,34.09,34.2078,33.9401,34.03,84030,0
+DES.US,D,20250213,000000,34.205,34.5044,34.1613,34.47,73982,0
+DES.US,D,20250214,000000,34.66,34.8,34.3459,34.39,53897,0
+DES.US,D,20250218,000000,34.4279,34.7091,34.41,34.6695,70540,0
+DES.US,D,20250219,000000,34.4748,34.67,34.2001,34.61,110398,0
+DES.US,D,20250220,000000,34.515,34.515,34.19,34.33,90711,0
+DES.US,D,20250221,000000,34.63,34.63,33.711,33.76,110841,0
+DES.US,D,20250224,000000,34.0999,34.0999,33.71,33.71,99436,0
+DES.US,D,20250225,000000,33.7677,34.09,33.73,33.91,75994,0
+DES.US,D,20250226,000000,33.9075,34.09,33.5701,33.73,74060,0
+DES.US,D,20250227,000000,33.7,33.77,33.35,33.39,86746,0
+DES.US,D,20250228,000000,33.41,33.6692,33.285,33.63,86785,0
+DES.US,D,20250303,000000,33.73,33.914,32.91,33.1,94987,0
+DES.US,D,20250304,000000,32.76,33.03,32.3301,32.58,147279,0
+DES.US,D,20250305,000000,32.6485,32.8344,32.24,32.73,97853,0
+DES.US,D,20250306,000000,32.2877,32.7299,32.1601,32.63,109698,0
+DES.US,D,20250307,000000,32.6138,32.9988,32.4301,32.84,88583,0
+DES.US,D,20250310,000000,32.64,32.8668,32.1845,32.41,131335,0
+DES.US,D,20250311,000000,32.4197,32.5799,31.91,32.09,112617,0
+DES.US,D,20250312,000000,32.2045,32.39,31.73,31.9552,88239,0
+DES.US,D,20250313,000000,31.8901,32.0907,31.4401,31.63,117226,0
+DES.US,D,20250314,000000,31.795,32.25,31.6755,32.18,138742,0
+DES.US,D,20250317,000000,32.41,32.5505,32.25,32.48,95176,0
+DES.US,D,20250318,000000,32.35,32.48,32.2397,32.39,99932,0
+DES.US,D,20250319,000000,32.1535,32.8302,32.1535,32.64,83975,0
+DES.US,D,20250320,000000,32.39,32.7499,32.37,32.48,109876,0
+DES.US,D,20250321,000000,32.2799,32.2799,31.97,32.17,62281,0
+DES.US,D,20250324,000000,32.66,32.7799,32.51,32.74,163569,0
+DES.US,D,20250325,000000,32.705,32.7334,32.38,32.47,79974,0
+DES.US,D,20250326,000000,32.37,32.57,32.2169,32.37,72155,0
+DES.US,D,20250327,000000,32.36,32.5099,32.24,32.34,84624,0
+DES.US,D,20250328,000000,32.49,32.49,31.74,31.92,108346,0
+DES.US,D,20250331,000000,31.64,32.075,31.4838,31.96,76213,0
+DES.US,D,20250401,000000,31.8699,32.17,31.61,32.04,147611,0
+DES.US,D,20250402,000000,31.81,32.37,31.73,32.37,122875,0
+DES.US,D,20250403,000000,31.18,31.3,30.3042,30.39,226275,0
+DES.US,D,20250404,000000,29.341,29.55,28.4801,29.23,525841,0
+DES.US,D,20250407,000000,28.16,30.9999,27.7601,28.8,583059,0
+DES.US,D,20250408,000000,29.39,29.4899,27.4142,28.02,299939,0
+DES.US,D,20250409,000000,27.7,30.23,27.55,29.96,281935,0
+DES.US,D,20250410,000000,29.25,29.44,28.1601,28.75,214281,0
+DES.US,D,20250411,000000,28.73,29.1277,28.2609,29.01,139143,0
+DES.US,D,20250414,000000,29.2901,29.48,28.8701,29.34,182612,0
+DES.US,D,20250415,000000,29.4984,29.615,29.29,29.33,164397,0
+DES.US,D,20250416,000000,29.32,29.5199,28.9753,29.22,168087,0
+DES.US,D,20250417,000000,29.25,29.68,29.25,29.55,160496,0
+DES.US,D,20250421,000000,29.32,29.368,28.78,29.04,188188,0
+DES.US,D,20250422,000000,29.4862,29.82,29.1801,29.76,554759,0
+DES.US,D,20250423,000000,30.43,30.6699,29.81,29.92,154814,0
+DES.US,D,20250424,000000,29.9595,30.36,29.8356,30.28,126257,0
+DES.US,D,20250425,000000,30.0796,30.15,29.8126,30.1,96965,0
+DES.US,D,20250428,000000,30.25,30.39,29.92,30.27,99290,0
+DES.US,D,20250429,000000,30.2,30.49,29.98,30.36,183552,0
+DES.US,D,20250430,000000,30.13,30.21,29.5901,30.19,90790,0
+DES.US,D,20250501,000000,30.13,30.4299,29.83,30.19,146548,0
+DES.US,D,20250502,000000,30.5083,30.7745,30.3686,30.75,145553,0
+DES.US,D,20250505,000000,30.488,30.77,30.4326,30.46,115498,0
+DES.US,D,20250506,000000,30.0904,30.48,30.01,30.29,129652,0
+DES.US,D,20250507,000000,30.45,30.5356,30.1443,30.3,109633,0
+DES.US,D,20250508,000000,30.5459,31.0583,30.4701,30.93,96729,0
+DES.US,D,20250509,000000,30.88,30.9799,30.75,30.83,185242,0
+DES.US,D,20250512,000000,31.96,32.17,31.59,31.75,109515,0
+DES.US,D,20250513,000000,31.9075,31.9599,31.7104,31.84,132303,0
+DES.US,D,20250514,000000,31.7,31.75,31.425,31.51,115157,0
+DES.US,D,20250515,000000,31.56,31.8,31.4601,31.8,105870,0
+DES.US,D,20250516,000000,31.77,31.9947,31.6787,31.93,99367,0
+DES.US,D,20250519,000000,31.45,31.9199,31.45,31.89,93660,0
+DES.US,D,20250520,000000,31.73,31.93,31.7297,31.79,103696,0
+DES.US,D,20250521,000000,31.49,31.51,30.89,30.896,122659,0
+DES.US,D,20250522,000000,30.667,30.97,30.6,30.77,109363,0
+DES.US,D,20250523,000000,30.3,30.75,30.3,30.65,102637,0
+DES.US,D,20250527,000000,30.8641,31.46,30.82,31.46,106415,0
+DES.US,D,20250528,000000,31.39,31.4299,31.045,31.08,113538,0
+DES.US,D,20250529,000000,31.25,31.4522,30.94,31.27,137610,0
+DES.US,D,20250530,000000,31.11,31.24,30.9802,31.12,84021,0
+DES.US,D,20250602,000000,30.8901,31.06,30.7,30.92,113483,0
+DES.US,D,20250603,000000,30.92,31.44,30.855,31.34,98816,0
+DES.US,D,20250604,000000,31.2201,31.4497,31.1001,31.16,102468,0
+DES.US,D,20250605,000000,31.0729,31.28,30.97,31.13,117516,0
+DES.US,D,20250606,000000,31.48,31.6099,31.4101,31.59,114741,0
+DES.US,D,20250609,000000,31.7799,32,31.6398,31.84,147140,0
+DES.US,D,20250610,000000,32.01,32.19,31.8772,32.03,106681,0
+DES.US,D,20250611,000000,32.1265,32.21,31.8401,31.89,131234,0
+DES.US,D,20250612,000000,31.6325,32.0408,31.61,31.8,81759,0
+DES.US,D,20250613,000000,31.69,31.69,31.12,31.23,138934,0
+DES.US,D,20250616,000000,31.5,31.615,31.33,31.38,133289,0
+DES.US,D,20250617,000000,31.1501,31.38,31.0822,31.1,112626,0
+DES.US,D,20250618,000000,31.1125,31.475,31.07,31.26,162957,0
+DES.US,D,20250620,000000,31.3233,31.45,31.07,31.13,150090,0
+DES.US,D,20250623,000000,31.19,31.61,31.05,31.61,169980,0
+DES.US,D,20250624,000000,31.79,31.9795,31.6225,31.84,153087,0
+DES.US,D,20250625,000000,31.63,31.63,31.295,31.36,160667,0
+DES.US,D,20250626,000000,31.555,32.0499,31.41,31.8,174060,0
+DES.US,D,20250627,000000,31.9,32.07,31.6,31.83,196964,0
+DES.US,D,20250630,000000,31.86,31.92,31.6975,31.76,182121,0
+DES.US,D,20250701,000000,31.68,32.902,31.625,32.53,212529,0
+DES.US,D,20250702,000000,32.61,33,32.3801,33,270866,0
+DES.US,D,20250703,000000,33.17,33.2599,33.0506,33.17,79378,0
+DES.US,D,20250707,000000,32.99,33.185,32.54,32.68,145782,0
+DES.US,D,20250708,000000,32.73,33.06,32.6608,32.88,159146,0
+DES.US,D,20250709,000000,33,33.027,32.71,32.97,150738,0
+DES.US,D,20250710,000000,32.94,33.45,32.93,33.25,206412,0
+DES.US,D,20250711,000000,33.05,33.06,32.8412,32.94,102670,0
+DES.US,D,20250714,000000,32.86,33.05,32.7825,33.04,144703,0
+DES.US,D,20250715,000000,33.0796,33.11,32.22,32.22,117818,0
+DES.US,D,20250716,000000,32.52,32.5358,31.95,32.39,124039,0
+DES.US,D,20250717,000000,32.3555,32.82,32.3555,32.72,122516,0
+DES.US,D,20250718,000000,32.815,32.82,32.435,32.47,86450,0
+DES.US,D,20250721,000000,32.6275,32.72,32.381,32.42,185630,0
+DES.US,D,20250722,000000,32.618,33,32.42,32.86,124869,0
+DES.US,D,20250723,000000,33.0784,33.29,33.02,33.29,134331,0
+DES.US,D,20250724,000000,33.1,33.1145,32.7,32.73,142835,0
+DES.US,D,20250725,000000,32.795,32.87,32.5934,32.87,126713,0
+DES.US,D,20250728,000000,32.8821,32.8821,32.6,32.68,149362,0
+DES.US,D,20250729,000000,32.83,32.9599,32.39,32.51,153031,0
+DES.US,D,20250730,000000,32.6483,32.6483,31.96,32.11,154637,0
+DES.US,D,20250731,000000,31.91,32.0186,31.755,31.89,490813,0
+DES.US,D,20250801,000000,31.48,31.59,31.0522,31.31,117543,0
+DES.US,D,20250804,000000,31.5275,31.82,31.4022,31.75,139319,0
+DES.US,D,20250805,000000,31.82,31.9854,31.5726,31.95,106929,0
+DES.US,D,20250806,000000,31.8457,31.93,31.77,31.85,94400,0
+DES.US,D,20250807,000000,32.08,32.2255,31.69,31.84,130559,0
+DES.US,D,20250808,000000,31.9596,32.0399,31.7215,31.92,98418,0
+DES.US,D,20250811,000000,32,32.14,31.8301,32,113671,0
+DES.US,D,20250812,000000,32.2025,32.92,32.1113,32.89,129225,0
+DES.US,D,20250813,000000,32.98,33.63,32.9401,33.53,148812,0
+DES.US,D,20250814,000000,33.22,33.3,32.9137,33.26,112280,0
+DES.US,D,20250815,000000,33.24,33.26,32.83,32.9,106157,0
+DES.US,D,20250818,000000,32.8801,33.02,32.8656,32.99,80239,0
+DES.US,D,20250819,000000,32.9947,33.38,32.99,33.12,141879,0
+DES.US,D,20250820,000000,33.11,33.2192,32.915,32.97,133746,0
+DES.US,D,20250821,000000,32.8276,33.04,32.7687,32.97,185323,0
+DES.US,D,20250822,000000,33.15,34.3,33.07,34.26,125179,0
+DES.US,D,20250825,000000,34.21,34.21,33.93,33.93,107896,0
+DES.US,D,20250826,000000,34.0193,34.08,33.5575,33.98,125432,0
+DES.US,D,20250827,000000,34.1634,34.2401,33.86,34.22,121075,0
+DES.US,D,20250828,000000,34.3669,34.3669,33.94,34.11,103086,0
+DES.US,D,20250829,000000,34.14,34.34,34.03,34.14,90889,0
+DES.US,D,20250902,000000,33.76,33.9,33.4627,33.82,161419,0
+DES.US,D,20250903,000000,34.04,34.0499,33.67,33.89,78214,0
+DES.US,D,20250904,000000,33.9,34.3899,33.9,34.36,66602,0
+DES.US,D,20250905,000000,34.435,34.74,34.1343,34.38,86213,0
+DES.US,D,20250908,000000,34.265,34.45,34.0011,34.28,55188,0
+DES.US,D,20250909,000000,34.1125,34.16,33.8501,33.91,82829,0
+DES.US,D,20250910,000000,33.8019,34.0456,33.7801,33.86,70502,0
+DES.US,D,20250911,000000,34,34.5399,33.91,34.49,297622,0
+DES.US,D,20250912,000000,34.32,34.37,34.07,34.07,82018,0
+DES.US,D,20250915,000000,34.2525,34.3099,34.0301,34.07,64130,0
+DES.US,D,20250916,000000,34.0286,34.04,33.81,33.97,103460,0
+DES.US,D,20250917,000000,34.01,34.75,33.9034,33.98,92803,0
+DES.US,D,20250918,000000,34.03,34.5653,34.03,34.54,76476,0
+DES.US,D,20250919,000000,34.465,34.54,33.94,34.03,73441,0
+DES.US,D,20250922,000000,33.7763,34.0699,33.7763,34.02,126914,0
+DES.US,D,20250923,000000,34.22,34.4753,33.98,34.08,110517,0
+DES.US,D,20250924,000000,34.1035,34.22,33.8604,33.9,119638,0
+DES.US,D,20250925,000000,33.5142,33.77,33.41,33.57,88799,0
+DES.US,D,20250926,000000,33.5301,33.95,33.5301,33.84,95689,0
+DES.US,D,20250929,000000,33.89,34.07,33.565,33.65,140578,0
+DES.US,D,20250930,000000,33.6,33.74,33.4,33.68,556496,0
+DES.US,D,20251001,000000,33.635,34,33.48,33.7,80887,0
+DES.US,D,20251002,000000,33.7005,33.73,33.4269,33.61,63095,0
+DES.US,D,20251003,000000,33.79,34.11,33.69,33.79,91224,0
+DES.US,D,20251006,000000,33.9001,33.995,33.67,33.75,111267,0
+DES.US,D,20251007,000000,33.748,33.8245,33.37,33.49,103274,0
+DES.US,D,20251008,000000,33.425,33.65,33.4001,33.52,189735,0
+DES.US,D,20251009,000000,33.6,33.6,33.13,33.1856,96346,0
+DES.US,D,20251010,000000,33.2657,33.3605,32.29,32.32,83270,0
+DES.US,D,20251013,000000,32.7113,32.97,32.57,32.914,48184,0
+DES.US,D,20251014,000000,32.678,33.58,32.6,33.55,79418,0
+DES.US,D,20251015,000000,33.6793,33.7966,33.3,33.5,107539,0
+DES.US,D,20251016,000000,33.415,33.46,32.82,32.92,122603,0
+DES.US,D,20251017,000000,33.04,33.06,32.8401,33.0294,82585,0
+DES.US,D,20251020,000000,33.3,33.55,33.24,33.55,87988,0
+DES.US,D,20251021,000000,33.3287,33.6577,33.3201,33.525,69935,0
+DES.US,D,20251022,000000,33.5717,33.6997,33.25,33.53,90461,0
+DES.US,D,20251023,000000,33.62,33.73,33.45,33.64,113310,0
+DES.US,D,20251024,000000,33.7917,34,33.7917,33.89,305362,0
+DES.US,D,20251027,000000,33.95,34.02,33.6235,33.74,190814,0
+DES.US,D,20251028,000000,33.55,33.59,33.31,33.45,158037,0
+DES.US,D,20251029,000000,33.35,33.485,32.61,32.91,117696,0
+DES.US,D,20251030,000000,32.77,32.99,32.58,32.6,122210,0
+DES.US,D,20251031,000000,32.4139,32.69,32.36,32.66,81929,0
+DES.US,D,20251103,000000,32.6,32.73,32.19,32.73,118742,0
+DES.US,D,20251104,000000,32.34,32.6,32.34,32.49,130223,0
+DES.US,D,20251105,000000,32.59,33.02,32.59,32.89,155536,0
+DES.US,D,20251106,000000,33.0096,33.0096,32.5735,32.6,125276,0
+DES.US,D,20251107,000000,32.6,32.91,32.475,32.88,124682,0
+DES.US,D,20251110,000000,32.9501,33.2,32.74,33.06,123409,0
+DES.US,D,20251111,000000,33.07,33.25,33.06,33.19,101999,0
+DES.US,D,20251112,000000,33.3088,33.4599,33.14,33.15,95960,0
+DES.US,D,20251113,000000,33.2799,33.2799,32.7101,32.76,145781,0
+DES.US,D,20251114,000000,32.5895,32.81,32.43,32.76,106551,0
+DES.US,D,20251117,000000,32.695,32.77,31.98,32.02,142396,0
+DES.US,D,20251118,000000,31.89,32.2442,31.89,32.1,117407,0
+DES.US,D,20251119,000000,32.125,32.25,31.89,31.99,154445,0
+DES.US,D,20251120,000000,32.43,32.51,31.745,31.77,195866,0
+DES.US,D,20251121,000000,31.7815,32.78,31.7815,32.65,121490,0
+DES.US,D,20251124,000000,32.62,32.78,32.415,32.6905,157987,0
+DES.US,D,20251125,000000,33,33.56,32.8,33.4725,102887,0
+DES.US,D,20251126,000000,33.4563,33.832246,33.44,33.57,127958,0
+DES.US,D,20251128,000000,33.56,33.64,33.4301,33.63,54875,0
+DES.US,D,20251201,000000,33.55,33.74,33.37,33.55,93213,0
+DES.US,D,20251202,000000,33.49,33.71,33.4001,33.53,124600,0
+DES.US,D,20251203,000000,33.681669,33.99,33.57,33.93,88318,0
+DES.US,D,20251204,000000,33.94,33.97,33.7701,33.81,133790,0
+DES.US,D,20251205,000000,33.77,33.98,33.54,33.84,113259,0
+DES.US,D,20251208,000000,33.85,33.85,33.565,33.57,190853,0
+DES.US,D,20251209,000000,33.67,33.94,33.55,33.76,90358,0
+DES.US,D,20251210,000000,33.82,34.67,33.77,34.48,141439,0
+DES.US,D,20251211,000000,34.71,34.8371,34.42,34.72,162541,0
+DES.US,D,20251212,000000,34.83,34.8705,34.385,34.57,70159,0
+DES.US,D,20251215,000000,34.683,34.7899,34.39,34.56,94432,0
+DES.US,D,20251216,000000,34.513,34.5749,34.18,34.33,107294,0
+DES.US,D,20251217,000000,34.43,34.66,34.27,34.39,86214,0
+DES.US,D,20251218,000000,34.49,34.6287,34.27,34.35,123093,0
+DES.US,D,20251219,000000,34.27,34.36,33.98,34.14,110949,0
+DES.US,D,20251222,000000,34.3,34.51,34.08,34.2,115134,0
+DES.US,D,20251223,000000,34.15,34.15,33.98,33.99,91202,0
+DES.US,D,20251224,000000,34,34.14,33.91,34.13,56471,0
+DES.US,D,20251226,000000,33.9,33.9399,33.74,33.93,84647,0
+DES.US,D,20251229,000000,33.98,34.0199,33.73,33.8,95459,0
+DES.US,D,20251230,000000,33.815,33.883,33.7,33.7,155244,0
+DES.US,D,20251231,000000,33.685,33.7,33.3553,33.45,59079,0
+DES.US,D,20260102,000000,33.406,33.77,33.2601,33.61,120161,0
+DES.US,D,20260105,000000,33.84,34.29,33.67,34.08,135601,0
+DES.US,D,20260106,000000,33.94,34.4919,33.9,34.49,138744,0
+DES.US,D,20260107,000000,34.49,34.49,34.02,34.145,179974,0
+DES.US,D,20260108,000000,34,35.063,34,34.95,154021,0
+DES.US,D,20260109,000000,35.13,35.135,34.68,34.97,87296,0
+DES.US,D,20260112,000000,34.81,35.0201,34.71,34.93,117120,0
+DES.US,D,20260113,000000,35.132,35.17,34.885,34.98,124171,0
+DES.US,D,20260114,000000,35.12,35.31,34.95,35.27,184548,0
+DES.US,D,20260115,000000,35.2374,35.82,35.19,35.79,123080,0
+DES.US,D,20260116,000000,35.64,35.75,35.5101,35.68,94271,0
+DES.US,D,20260120,000000,35.24,35.335,35.01,35.02,175096,0
+DES.US,D,20260121,000000,35.474,36.19,35.23,36.19,158521,0
+DES.US,D,20260122,000000,36.32,36.5398,36.135,36.24,119694,0
+DES.US,D,20260123,000000,36.1714,36.18,35.53,35.56,123413,0
+DES.US,D,20260126,000000,35.7,35.7,35.3538,35.54,105424,0
+DES.US,D,20260127,000000,35.54,35.63,35.38,35.56,83512,0
+DES.US,D,20260128,000000,35.6562,35.73,35.2275,35.25,119234,0
+DES.US,D,20260129,000000,35.35,35.71,35.32,35.67,114595,0
+DES.US,D,20260130,000000,35.51,35.86,35.3869,35.75,61377,0
+DES.US,D,20260202,000000,35.83,36.3368,35.64,36.25,98152,0
+DES.US,D,20260203,000000,36.23,36.7,35.9601,36.47,178119,0
+DES.US,D,20260204,000000,36.7,37.2134,36.65,37.04,124454,0
+DES.US,D,20260205,000000,36.86,37.215,36.74,36.76,123687,0
+DES.US,D,20260206,000000,37.23,38,37.17,37.65,113396,0
+DES.US,D,20260209,000000,37.61,37.67,37.3001,37.59,135517,0
+DES.US,D,20260210,000000,37.59,37.8,37.57,37.57,88775,0
+DES.US,D,20260211,000000,37.74,37.99,37.3901,37.54,67035,0
+DES.US,D,20260212,000000,37.7851,37.96,36.72,37.01,69047,0
+DES.US,D,20260213,000000,37.12,37.6299,36.99,37.44,78462,0
+DES.US,D,20260217,000000,37.54,37.555,37.135,37.45,87220,0
+DES.US,D,20260218,000000,37.83,37.85,37.38,37.45,78338,0
diff --git a/daily/us/nyse etfs/1/dfac.us.txt b/daily/us/nyse etfs/1/dfac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2c7b3ef171318d944a1f4b26120dabe002040323
--- /dev/null
+++ b/daily/us/nyse etfs/1/dfac.us.txt	
@@ -0,0 +1,1176 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFAC.US,D,20210615,000000,26.331,27.2983,26.2923,26.4344,858266.16697867,0
+DFAC.US,D,20210616,000000,26.1143,26.5687,26.0447,26.3022,757172.84755861,0
+DFAC.US,D,20210617,000000,26.2127,26.3221,25.8678,26.0745,490062.88757093,0
+DFAC.US,D,20210618,000000,26.0745,26.0745,25.6103,25.6103,779317.25176281,0
+DFAC.US,D,20210621,000000,25.8081,26.1392,25.7286,26.1044,938659.5886194,0
+DFAC.US,D,20210622,000000,26.0547,26.4791,25.9353,26.2028,423910.32766903,0
+DFAC.US,D,20210623,000000,26.2028,26.4603,26.163,26.163,412994.04373954,0
+DFAC.US,D,20210624,000000,26.3022,26.4195,26.2754,26.3539,345301.41466181,0
+DFAC.US,D,20210625,000000,26.5,26.5795,26.3916,26.5298,891898.21977066,0
+DFAC.US,D,20210628,000000,26.6193,27.7575,26.3419,26.4305,706883.7043143,0
+DFAC.US,D,20210629,000000,26.4603,26.5795,26.4016,26.4305,375490.19064855,0
+DFAC.US,D,20210630,000000,26.2923,26.7177,26.2923,26.7177,1015386.4183948,0
+DFAC.US,D,20210701,000000,26.7177,26.7277,26.5597,26.6492,624891.86992348,0
+DFAC.US,D,20210702,000000,26.7476,26.8072,26.6392,26.7774,486488.84068542,0
+DFAC.US,D,20210706,000000,26.5895,26.8271,26.3916,26.5497,451565.18187007,0
+DFAC.US,D,20210707,000000,26.4503,26.669,26.4403,26.6193,322838.13264655,0
+DFAC.US,D,20210708,000000,26.3022,26.4901,26.1382,26.332,718101.76535206,0
+DFAC.US,D,20210709,000000,26.1829,26.7774,26.1829,26.7277,465576.69300663,0
+DFAC.US,D,20210712,000000,26.6979,26.8469,26.6581,26.8469,290804.49260464,0
+DFAC.US,D,20210713,000000,26.678,26.7774,26.6193,26.6392,403577.59203809,0
+DFAC.US,D,20210714,000000,26.678,26.8321,26.5199,26.6094,432678.9645114,0
+DFAC.US,D,20210715,000000,26.5697,26.5697,26.3419,26.51,605211.97877008,0
+DFAC.US,D,20210716,000000,26.6591,26.6591,26.1969,26.2426,468291.68105728,0
+DFAC.US,D,20210719,000000,26.1044,26.1044,25.6292,25.8071,626240.81359741,0
+DFAC.US,D,20210720,000000,25.9453,26.3916,25.7873,26.2972,376084.69155182,0
+DFAC.US,D,20210721,000000,26.4403,26.5895,26.3718,26.5895,2424424.9797369,0
+DFAC.US,D,20210722,000000,26.669,26.669,26.4016,26.5199,419156.33229022,0
+DFAC.US,D,20210723,000000,26.8271,26.8271,26.5497,26.7177,572629.10439114,0
+DFAC.US,D,20210726,000000,26.6492,26.8271,26.6492,26.7973,1105644.9337045,0
+DFAC.US,D,20210727,000000,26.7873,26.7873,26.5,26.678,744484.12607993,0
+DFAC.US,D,20210728,000000,26.6392,26.8569,26.5895,26.7277,379355.95540537,0
+DFAC.US,D,20210729,000000,26.7575,27.015,26.7575,26.9354,251053.40598081,0
+DFAC.US,D,20210730,000000,26.7376,26.9623,26.7376,26.8271,367800.90993006,0
+DFAC.US,D,20210802,000000,26.9066,27.0647,26.7476,26.7575,421356.28740945,0
+DFAC.US,D,20210803,000000,26.8669,26.9752,26.6243,26.9742,439327.11420639,0
+DFAC.US,D,20210804,000000,26.8271,26.9255,26.7476,26.7476,600663.19182489,0
+DFAC.US,D,20210805,000000,26.7476,26.9454,26.7476,26.9265,410849.4144235,0
+DFAC.US,D,20210806,000000,26.9752,27.0935,26.9752,27.0448,300797.33858286,0
+DFAC.US,D,20210809,000000,27.0746,27.0746,26.9374,26.9752,392739.77015674,0
+DFAC.US,D,20210810,000000,27.0448,27.1402,26.9961,27.1144,275461.13849697,0
+DFAC.US,D,20210811,000000,27.2128,27.2625,27.0945,27.2625,321791.97200459,0
+DFAC.US,D,20210812,000000,27.2924,27.2924,27.1442,27.2824,411670.24815796,0
+DFAC.US,D,20210813,000000,27.2824,27.2824,27.2039,27.2526,383227.75570436,0
+DFAC.US,D,20210816,000000,27.0945,27.2824,27.0269,27.2824,547530.30229708,0
+DFAC.US,D,20210817,000000,27.164,27.164,26.8072,27.025,506646.54559357,0
+DFAC.US,D,20210818,000000,26.8966,27.0746,26.7277,26.7376,370260.39336238,0
+DFAC.US,D,20210819,000000,26.5994,26.7406,26.5209,26.669,477867.06870241,0
+DFAC.US,D,20210820,000000,26.6492,26.9255,26.6193,26.9166,385136.99887596,0
+DFAC.US,D,20210823,000000,27.0945,27.2128,27.0746,27.164,893154.61846473,0
+DFAC.US,D,20210824,000000,27.2029,27.3222,27.185,27.2924,415392.16582651,0
+DFAC.US,D,20210825,000000,27.2625,27.4504,27.2426,27.3719,346019.64417947,0
+DFAC.US,D,20210826,000000,27.3917,27.3917,27.164,27.164,376342.20801754,0
+DFAC.US,D,20210827,000000,27.2128,27.5598,27.2128,27.5398,618375.49623243,0
+DFAC.US,D,20210830,000000,27.6393,27.6393,27.5001,27.5498,367679.19316306,0
+DFAC.US,D,20210831,000000,27.52,27.5598,27.4414,27.5101,441719.20075121,0
+DFAC.US,D,20210901,000000,27.52,27.5995,27.4266,27.5101,555400.64928052,0
+DFAC.US,D,20210902,000000,27.6592,27.679,27.5299,27.6293,620659.94894196,0
+DFAC.US,D,20210903,000000,27.5796,27.5995,27.515,27.5697,356395.74708518,0
+DFAC.US,D,20210907,000000,27.5001,27.526,27.3619,27.3619,374537.58091014,0
+DFAC.US,D,20210908,000000,27.2824,27.3499,27.1542,27.3022,474362.4305518,0
+DFAC.US,D,20210909,000000,27.2724,27.4305,27.184,27.2029,550404.22629141,0
+DFAC.US,D,20210910,000000,27.3022,27.4106,26.9951,27.015,286732.51349051,0
+DFAC.US,D,20210913,000000,27.164,27.1929,26.9683,27.0945,389434.3048976,0
+DFAC.US,D,20210914,000000,27.2426,27.2426,26.8351,26.9066,418059.87546354,0
+DFAC.US,D,20210915,000000,26.9851,27.184,26.8818,27.1542,795486.46922343,0
+DFAC.US,D,20210916,000000,27.1243,27.2029,26.9354,27.1045,570807.37658094,0
+DFAC.US,D,20210917,000000,27.0547,27.1045,26.8301,26.8868,455174.43608487,0
+DFAC.US,D,20210920,000000,26.5697,26.5697,26.1242,26.4503,646830.05977036,0
+DFAC.US,D,20210921,000000,26.5497,26.5517,26.2326,26.3121,502350.24549562,0
+DFAC.US,D,20210922,000000,26.5199,26.7774,26.4493,26.6392,343496.78755441,0
+DFAC.US,D,20210923,000000,26.7674,27.1243,26.7476,27.005,597972.34594291,0
+DFAC.US,D,20210924,000000,26.9066,27.0945,26.9016,27.0448,466942.73738335,0
+DFAC.US,D,20210927,000000,27.025,27.2217,27.005,27.1442,696716.83353699,0
+DFAC.US,D,20210928,000000,27.005,27.013,26.6193,26.6193,602912.43720514,0
+DFAC.US,D,20210929,000000,26.7277,26.8072,26.6492,26.6591,444892.89000642,0
+DFAC.US,D,20210930,000000,26.7774,26.8469,26.3121,26.3121,663637.03285311,0
+DFAC.US,D,20211001,000000,26.4305,26.7873,26.1839,26.6292,390043.89465628,0
+DFAC.US,D,20211004,000000,26.5697,26.6571,26.2654,26.3718,572867.50830666,0
+DFAC.US,D,20211005,000000,26.5,26.7674,26.4016,26.6193,613531.97364484,0
+DFAC.US,D,20211006,000000,26.3718,26.669,26.2823,26.6392,516607.20201357,0
+DFAC.US,D,20211007,000000,26.8768,27.1144,26.8469,26.9354,441637.72093197,0
+DFAC.US,D,20211008,000000,27.015,27.025,26.8569,26.8966,2150511.9578054,0
+DFAC.US,D,20211011,000000,26.8868,27.0448,26.6979,26.6979,523796.53865604,0
+DFAC.US,D,20211012,000000,26.7575,26.8072,26.6193,26.669,447421.78217365,0
+DFAC.US,D,20211013,000000,26.7277,26.7277,26.4652,26.6979,525311.45973951,0
+DFAC.US,D,20211014,000000,26.9454,27.174,26.9354,27.174,499977.271501,0
+DFAC.US,D,20211015,000000,27.3519,27.4116,27.2924,27.3122,472586.97523153,0
+DFAC.US,D,20211018,000000,27.174,27.3917,27.1572,27.3619,500916.80423138,0
+DFAC.US,D,20211019,000000,27.5001,27.5498,27.4017,27.5398,1101987.3951524,0
+DFAC.US,D,20211020,000000,27.5398,27.7267,27.52,27.679,456895.57152565,0
+DFAC.US,D,20211021,000000,27.6492,27.7775,27.5935,27.7675,498518.6821444,0
+DFAC.US,D,20211022,000000,27.7874,27.8769,27.6393,27.7775,432655.82826644,0
+DFAC.US,D,20211025,000000,27.847,27.9067,27.7079,27.8669,528722.54698655,0
+DFAC.US,D,20211026,000000,27.9753,27.9753,27.7874,27.7974,450646.77353726,0
+DFAC.US,D,20211027,000000,27.7675,27.7964,27.4901,27.4901,501003.31366909,0
+DFAC.US,D,20211028,000000,27.5995,27.847,27.5299,27.8272,475231.54862359,0
+DFAC.US,D,20211029,000000,27.7277,27.8918,27.7128,27.8769,625726.78658967,0
+DFAC.US,D,20211101,000000,27.9166,28.0836,27.8967,28.0548,1299281.221144,0
+DFAC.US,D,20211102,000000,28.1343,28.194,28.0747,28.184,578821.57065266,0
+DFAC.US,D,20211103,000000,28.1343,28.4207,28.0747,28.3719,657454.62582853,0
+DFAC.US,D,20211104,000000,28.4216,28.53,28.3421,28.4614,596747.13088336,0
+DFAC.US,D,20211105,000000,28.6393,28.7527,28.5399,28.6593,477308.78105212,0
+DFAC.US,D,20211108,000000,28.7676,28.8173,28.6593,28.699,394639.96001509,0
+DFAC.US,D,20211109,000000,28.7188,28.7238,28.5698,28.699,1021660.3644755,0
+DFAC.US,D,20211110,000000,28.5996,28.698,28.351,28.4216,610456.86491166,0
+DFAC.US,D,20211111,000000,28.53,28.5787,28.4664,28.5101,412353.27034632,0
+DFAC.US,D,20211112,000000,28.5698,28.7288,28.5549,28.709,282602.19080211,0
+DFAC.US,D,20211115,000000,28.8073,28.8073,28.6423,28.699,674320.94840924,0
+DFAC.US,D,20211116,000000,28.6493,28.8869,28.6493,28.7775,570259.1481676,0
+DFAC.US,D,20211117,000000,28.7875,28.8372,28.5896,28.6294,581026.55539035,0
+DFAC.US,D,20211118,000000,28.6691,28.699,28.4614,28.6791,429509.29895096,0
+DFAC.US,D,20211119,000000,28.6393,28.699,28.5211,28.5499,656665.98165228,0
+DFAC.US,D,20211122,000000,28.6294,28.857,28.5399,28.5499,608410.81611766,0
+DFAC.US,D,20211123,000000,28.5499,28.6483,28.362,28.5896,1500625.901852,0
+DFAC.US,D,20211124,000000,28.5201,28.6294,28.4017,28.6294,573986.09545463,0
+DFAC.US,D,20211126,000000,28.0648,28.1165,27.7477,27.9067,518166.38373958,0
+DFAC.US,D,20211129,000000,28.204,28.2487,27.9087,28.0946,719084.55280129,0
+DFAC.US,D,20211130,000000,27.9166,27.9753,27.4504,27.5101,831496.52562853,0
+DFAC.US,D,20211201,000000,27.9067,28.0846,27.174,27.184,674525.15091917,0
+DFAC.US,D,20211202,000000,27.1929,27.7974,27.1929,27.679,608593.89423,0
+DFAC.US,D,20211203,000000,27.7874,27.9067,27.2227,27.4414,742115.17578008,0
+DFAC.US,D,20211206,000000,27.6293,28.0151,27.5398,27.8669,608956.02675991,0
+DFAC.US,D,20211207,000000,28.204,28.4813,28.1542,28.3719,821480.54340534,0
+DFAC.US,D,20211208,000000,28.3819,28.4813,28.3123,28.4514,954045.19152224,0
+DFAC.US,D,20211209,000000,28.3421,28.4017,28.194,28.194,665729.35413706,0
+DFAC.US,D,20211210,000000,28.362,28.4415,28.181,28.4216,852091.80734365,0
+DFAC.US,D,20211213,000000,28.4017,28.4017,28.0946,28.1244,614316.59412632,0
+DFAC.US,D,20211214,000000,27.9067,28.1443,27.8411,27.9464,746490.94384987,0
+DFAC.US,D,20211215,000000,27.9464,28.362,27.7655,28.352,771375.48419707,0
+DFAC.US,D,20211216,000000,28.5012,28.5012,27.9931,28.0936,1018701.9428908,0
+DFAC.US,D,20211217,000000,27.9146,28.1333,27.696,27.8351,977350.43166955,0
+DFAC.US,D,20211220,000000,27.4871,27.5071,27.2088,27.4971,1569158.4772143,0
+DFAC.US,D,20211221,000000,27.7357,28.0737,27.696,28.0638,1479055.8800772,0
+DFAC.US,D,20211222,000000,28.0538,28.3123,27.9942,28.3024,1499463.0540615,0
+DFAC.US,D,20211223,000000,28.4216,28.5807,28.3681,28.5012,959151.26019402,0
+DFAC.US,D,20211227,000000,28.5509,28.8889,28.5443,28.869,764750.47074705,0
+DFAC.US,D,20211228,000000,28.869,29.0082,28.8193,28.869,680735.72380718,0
+DFAC.US,D,20211229,000000,28.859,28.9882,28.8401,28.9187,651792.28135387,0
+DFAC.US,D,20211230,000000,28.9287,29.0642,28.8292,28.859,982742.18267048,0
+DFAC.US,D,20211231,000000,28.7895,28.9287,28.7895,28.7994,735991.11232977,0
+DFAC.US,D,20220103,000000,28.869,28.9982,28.7638,28.9287,1232301.7919654,0
+DFAC.US,D,20220104,000000,29.0579,29.1572,28.9634,29.0379,1037646.5038238,0
+DFAC.US,D,20220105,000000,29.0579,29.1517,28.5211,28.5211,1196402.3871666,0
+DFAC.US,D,20220106,000000,28.5211,28.7298,28.3915,28.5409,1030775.0390687,0
+DFAC.US,D,20220107,000000,28.5608,28.6379,28.3323,28.4316,1194446.8715052,0
+DFAC.US,D,20220110,000000,28.2527,28.352,27.8501,28.3222,1266162.1894359,0
+DFAC.US,D,20220111,000000,28.362,28.6205,28.1267,28.6205,949101.07656523,0
+DFAC.US,D,20220112,000000,28.7298,28.8093,28.4912,28.6304,954628.62726488,0
+DFAC.US,D,20220113,000000,28.7198,28.7994,28.3222,28.3919,709861.23844914,0
+DFAC.US,D,20220114,000000,28.1333,28.3919,28.0524,28.362,761865.48159207,0
+DFAC.US,D,20220118,000000,28.1035,28.1035,27.751,27.7954,1031549.6003132,0
+DFAC.US,D,20220119,000000,27.9444,27.9914,27.4673,27.4971,1038795.2686826,0
+DFAC.US,D,20220120,000000,27.6165,27.904,27.0598,27.1094,1790794.6506819,0
+DFAC.US,D,20220121,000000,27.0697,27.2387,26.6124,26.6322,2955267.0079472,0
+DFAC.US,D,20220124,000000,26.2544,26.9206,25.7376,26.8609,2396104.2040503,0
+DFAC.US,D,20220125,000000,26.5328,26.8509,26.0855,26.5527,1556264.5473021,0
+DFAC.US,D,20220126,000000,26.8808,27.0795,26.1693,26.3738,1271678.674975,0
+DFAC.US,D,20220127,000000,26.662,26.8708,26.077,26.2246,1643445.9420313,0
+DFAC.US,D,20220128,000000,26.3042,26.7714,25.9889,26.7714,1602386.1486813,0
+DFAC.US,D,20220131,000000,26.7019,27.2486,26.6522,27.2486,1035254.4172789,0
+DFAC.US,D,20220201,000000,27.3082,27.4971,27.0563,27.4871,1243158.726397,0
+DFAC.US,D,20220202,000000,27.6065,27.686,27.3977,27.6462,957912.96812645,0
+DFAC.US,D,20220203,000000,27.3182,27.4694,27.0697,27.1193,679132.28143862,0
+DFAC.US,D,20220204,000000,27.1193,27.4061,26.8907,27.1989,684739.30011011,0
+DFAC.US,D,20220207,000000,27.2685,27.3778,27.0895,27.179,990337.91248541,0
+DFAC.US,D,20220208,000000,27.169,27.5468,27.1293,27.5071,1048160.4182756,0
+DFAC.US,D,20220209,000000,27.7655,27.9246,27.7358,27.9146,960120.97063523,0
+DFAC.US,D,20220210,000000,27.5667,27.9594,27.3281,27.4374,913500.43110368,0
+DFAC.US,D,20220211,000000,27.4871,27.5846,26.9007,27.02,846766.44730653,0
+DFAC.US,D,20220214,000000,27.02,27.0895,26.6919,26.9006,1111601.0078979,0
+DFAC.US,D,20220215,000000,27.1492,27.4076,27.1392,27.4076,850892.74630015,0
+DFAC.US,D,20220216,000000,27.2387,27.527,27.1989,27.4673,976604.03628845,0
+DFAC.US,D,20220217,000000,27.2784,27.2784,26.8509,26.8708,1112740.7194435,0
+DFAC.US,D,20220218,000000,26.8907,27.0194,26.6198,26.7416,797440.97896127,0
+DFAC.US,D,20220222,000000,26.6522,26.7913,26.207,26.4036,972120.63438339,0
+DFAC.US,D,20220223,000000,26.6322,26.6322,25.9363,25.9463,1194287.9355614,0
+DFAC.US,D,20220224,000000,25.3101,26.3439,25.2902,26.3141,3137494.1088469,0
+DFAC.US,D,20220225,000000,26.4135,26.9603,26.3135,26.9503,983298.45847337,0
+DFAC.US,D,20220228,000000,26.6124,26.9801,26.5653,26.9106,1069010.1986853,0
+DFAC.US,D,20220301,000000,26.8012,26.9006,26.2496,26.4036,1043690.0933786,0
+DFAC.US,D,20220302,000000,26.5627,27.0895,26.5328,27.0001,1413923.3268012,0
+DFAC.US,D,20220303,000000,27.1492,27.164,26.7317,26.8609,1346070.7558561,0
+DFAC.US,D,20220304,000000,26.6522,26.6522,26.2876,26.5527,2021298.0415139,0
+DFAC.US,D,20220307,000000,26.5428,26.5428,25.7127,25.7276,2008381.9812803,0
+DFAC.US,D,20220308,000000,25.7873,26.2346,25.5189,25.6132,2158289.7598089,0
+DFAC.US,D,20220309,000000,26.0954,26.3936,26.0557,26.2644,1210982.2451905,0
+DFAC.US,D,20220310,000000,25.9662,26.2346,25.8668,26.2047,1427717.5584198,0
+DFAC.US,D,20220311,000000,26.3638,26.3936,25.8767,25.8866,1047103.192473,0
+DFAC.US,D,20220314,000000,25.9662,26.1309,25.6253,25.7276,1144544.0029594,0
+DFAC.US,D,20220315,000000,25.8568,26.2396,25.8121,26.2047,1352495.590491,0
+DFAC.US,D,20220316,000000,26.4533,26.841,26.1949,26.841,1236603.1216818,0
+DFAC.US,D,20220317,000000,26.7614,27.1492,26.662,27.1492,798848.26620946,0
+DFAC.US,D,20220318,000000,27.0697,27.4374,26.9901,27.4176,983429.22855361,0
+DFAC.US,D,20220321,000000,27.4474,27.5448,27.1558,27.3679,625108.14351773,0
+DFAC.US,D,20220322,000000,27.4775,27.6767,27.4725,27.617,657103.76493612,0
+DFAC.US,D,20220323,000000,27.5372,27.5372,27.2135,27.2184,976686.80598612,0
+DFAC.US,D,20220324,000000,27.348,27.5572,27.2384,27.5572,911347.91046267,0
+DFAC.US,D,20220325,000000,27.5871,27.7066,27.4476,27.6767,715682.52986245,0
+DFAC.US,D,20220328,000000,27.6369,27.7764,27.4376,27.7764,1141185.3246455,0
+DFAC.US,D,20220329,000000,27.9358,28.2097,27.9203,28.1549,953405.25747828,0
+DFAC.US,D,20220330,000000,28.1151,28.1502,27.7744,27.9059,854474.4850886,0
+DFAC.US,D,20220331,000000,27.866,27.9059,27.4775,27.4775,1594477.4253992,0
+DFAC.US,D,20220401,000000,27.607,27.6505,27.3082,27.5472,1023900.3209123,0
+DFAC.US,D,20220404,000000,27.5572,27.6817,27.4775,27.6668,906829.11195513,0
+DFAC.US,D,20220405,000000,27.607,27.7066,27.2184,27.2882,1184026.5858403,0
+DFAC.US,D,20220406,000000,27.079,27.1477,26.8199,27.0092,931351.27240329,0
+DFAC.US,D,20220407,000000,26.9594,27.2035,26.7524,27.0889,912439.97016418,0
+DFAC.US,D,20220408,000000,27.0989,27.2583,26.9594,27.0491,630516.92911479,0
+DFAC.US,D,20220411,000000,26.9395,27.0392,26.7152,26.7502,781083.65672919,0
+DFAC.US,D,20220412,000000,26.9295,27.1387,26.5913,26.6904,806362.6306102,0
+DFAC.US,D,20220413,000000,26.7203,27.0689,26.7004,27.0391,1356355.2127088,0
+DFAC.US,D,20220414,000000,27.0491,27.1387,26.7701,26.7801,1042483.4030021,0
+DFAC.US,D,20220418,000000,26.7203,26.8793,26.6207,26.7402,1034031.9850915,0
+DFAC.US,D,20220419,000000,26.7801,27.2782,26.7601,27.2184,1136511.9515111,0
+DFAC.US,D,20220420,000000,27.3579,27.4775,27.2782,27.3181,978326.90300108,0
+DFAC.US,D,20220421,000000,27.5372,27.6169,26.8295,26.8598,883604.77613386,0
+DFAC.US,D,20220422,000000,26.81,26.81,26.1225,26.1225,1557187.8022643,0
+DFAC.US,D,20220425,000000,25.993,26.3019,25.6443,26.2819,1544660.2313685,0
+DFAC.US,D,20220426,000000,26.1325,26.1325,25.5646,25.5845,1655747.1940569,0
+DFAC.US,D,20220427,000000,25.6343,25.9334,25.465,25.6144,1703256.8097294,0
+DFAC.US,D,20220428,000000,25.8834,26.3218,25.5945,26.2222,1127481.3806155,0
+DFAC.US,D,20220429,000000,25.993,26.1624,25.3056,25.3355,1116556.768675,0
+DFAC.US,D,20220502,000000,25.3355,25.5945,24.9469,25.5148,2877707.7985545,0
+DFAC.US,D,20220503,000000,25.5447,25.8336,25.4651,25.7041,2597707.9067589,0
+DFAC.US,D,20220504,000000,25.7838,26.4912,25.537,26.4314,1697720.2276397,0
+DFAC.US,D,20220505,000000,26.2022,26.2022,25.2864,25.5347,1467348.8283822,0
+DFAC.US,D,20220506,000000,25.4251,25.5546,25.0216,25.3654,2651547.0522822,0
+DFAC.US,D,20220509,000000,24.9569,25.0566,24.4787,24.5982,1912674.3134641,0
+DFAC.US,D,20220510,000000,24.9668,25.0067,24.2694,24.5982,3119784.7127376,0
+DFAC.US,D,20220511,000000,24.5584,24.9568,24.1549,24.2097,3075405.7351249,0
+DFAC.US,D,20220512,000000,24.0104,24.4288,23.8012,24.2396,3223926.8582617,0
+DFAC.US,D,20220513,000000,24.5285,24.927,24.5285,24.7975,2668784.1306407,0
+DFAC.US,D,20220516,000000,24.6779,24.9519,24.5384,24.7576,1879157.7164486,0
+DFAC.US,D,20220517,000000,25.0964,25.3155,24.927,25.2956,2758169.4179556,0
+DFAC.US,D,20220518,000000,25.0167,25.0465,24.1897,24.2794,2828487.8246731,0
+DFAC.US,D,20220519,000000,24.12,24.4489,24.0004,24.1698,3042726.2500498,0
+DFAC.US,D,20220520,000000,24.3491,24.437,23.6019,24.1698,2132504.5261543,0
+DFAC.US,D,20220523,000000,24.389,24.648,24.2097,24.5783,1909710.2948074,0
+DFAC.US,D,20220524,000000,24.3491,24.4288,23.9408,24.3491,1634085.6679372,0
+DFAC.US,D,20220525,000000,24.2495,24.777,24.2495,24.648,1989209.8321221,0
+DFAC.US,D,20220526,000000,24.7775,25.2956,24.7576,25.196,1755216.970178,0
+DFAC.US,D,20220527,000000,25.3554,25.7738,25.3554,25.7738,1776215.0298798,0
+DFAC.US,D,20220531,000000,25.6443,25.7738,25.4152,25.5746,1621511.9253997,0
+DFAC.US,D,20220601,000000,25.7141,25.7439,25.1731,25.3952,1385893.0186794,0
+DFAC.US,D,20220602,000000,25.3654,25.8535,25.2857,25.8436,2020631.6418241,0
+DFAC.US,D,20220603,000000,25.5945,25.6798,25.455,25.5248,1194015.7201688,0
+DFAC.US,D,20220606,000000,25.7938,25.8486,25.5546,25.6443,2026542.6157048,0
+DFAC.US,D,20220607,000000,25.4251,25.9183,25.3753,25.8934,1442750.384352,0
+DFAC.US,D,20220608,000000,25.8137,25.8436,25.5048,25.5546,1025480.1940466,0
+DFAC.US,D,20220609,000000,25.465,25.5248,25.0017,25.0067,907944.25747754,0
+DFAC.US,D,20220610,000000,24.658,24.658,24.2794,24.2993,2085991.6157058,0
+DFAC.US,D,20220613,000000,23.7115,23.7713,23.2424,23.3429,3926115.2239448,0
+DFAC.US,D,20220614,000000,23.4724,23.5621,23.0938,23.2931,5690130.9030781,0
+DFAC.US,D,20220615,000000,23.4923,23.8261,23.1486,23.5422,3498136.2239378,0
+DFAC.US,D,20220616,000000,23.0341,23.0482,22.4911,22.6654,5529036.0374039,0
+DFAC.US,D,20220617,000000,22.7152,22.922,22.4662,22.7053,3845929.1343913,0
+DFAC.US,D,20220621,000000,23.0839,23.2835,23.0441,23.1735,4278754.1493237,0
+DFAC.US,D,20220622,000000,22.8248,23.2184,22.7651,23.0141,3166864.7313951,0
+DFAC.US,D,20220623,000000,23.0938,23.1935,22.8448,23.1636,3568166.5597599,0
+DFAC.US,D,20220624,000000,23.3628,23.8809,23.3529,23.861,2054723.3768993,0
+DFAC.US,D,20220627,000000,23.9606,24.0602,23.7813,23.9108,2428405.5298905,0
+DFAC.US,D,20220628,000000,24.0403,24.1997,23.4923,23.4923,2552317.1679522,0
+DFAC.US,D,20220629,000000,23.5521,23.5521,23.2781,23.3927,2194327.3507822,0
+DFAC.US,D,20220630,000000,23.1436,23.4326,22.9344,23.2134,2182355.8470506,0
+DFAC.US,D,20220701,000000,23.1935,23.4824,22.9743,23.4425,2062918.8433173,0
+DFAC.US,D,20220705,000000,23.1237,23.4525,22.8748,23.4525,1750749.3619689,0
+DFAC.US,D,20220706,000000,23.4425,23.592,23.1935,23.4525,2550378.9627283,0
+DFAC.US,D,20220707,000000,23.572,23.8958,23.572,23.8311,1813583.9477909,0
+DFAC.US,D,20220708,000000,23.7813,23.9307,23.6457,23.8112,1242928.5522591,0
+DFAC.US,D,20220711,000000,23.6617,23.7016,23.5024,23.5621,1371757.4701717,0
+DFAC.US,D,20220712,000000,23.4724,23.6816,23.2981,23.4126,1635993.7612208,0
+DFAC.US,D,20220713,000000,23.1038,23.4425,23.054,23.313,3246293.0037844,0
+DFAC.US,D,20220714,000000,22.9842,23.2134,22.7858,23.1735,2318735.8358588,0
+DFAC.US,D,20220715,000000,23.4625,23.6318,23.303,23.6318,2320194.2575006,0
+DFAC.US,D,20220718,000000,23.7912,23.8909,23.4226,23.5023,1723897.541073,0
+DFAC.US,D,20220719,000000,23.7613,24.2097,23.7355,24.1897,1721440.4067446,0
+DFAC.US,D,20220720,000000,24.1499,24.4139,24.0901,24.3691,1412508.9627097,0
+DFAC.US,D,20220721,000000,24.3193,24.5384,24.12,24.5384,2155704.7724233,0
+DFAC.US,D,20220722,000000,24.5384,24.6071,24.1459,24.2894,1345309.1492757,0
+DFAC.US,D,20220725,000000,24.3691,24.4288,24.2396,24.399,1354665.932858,0
+DFAC.US,D,20220726,000000,24.2794,24.3193,24.0951,24.1599,1441879.145546,0
+DFAC.US,D,20220727,000000,24.3193,24.8137,24.3143,24.7178,1056505.529868,0
+DFAC.US,D,20220728,000000,24.7477,25.0266,24.5135,25.0067,1515448.6380845,0
+DFAC.US,D,20220729,000000,25.0764,25.3654,25.0067,25.3155,994131.65673268,0
+DFAC.US,D,20220801,000000,25.1262,25.3554,25.0465,25.2558,919496.20150758,0
+DFAC.US,D,20220802,000000,25.186,25.3355,24.9818,25.0565,1688958.656744,0
+DFAC.US,D,20220803,000000,25.1661,25.4351,25.1069,25.3654,981982.49255338,0
+DFAC.US,D,20220804,000000,25.3654,25.3654,25.2408,25.2857,1335967.4216636,0
+DFAC.US,D,20220805,000000,25.0665,25.3554,25.0168,25.3355,1468860.4477852,0
+DFAC.US,D,20220808,000000,25.4451,25.6045,25.3081,25.3753,933007.42911974,0
+DFAC.US,D,20220809,000000,25.3454,25.3454,25.1561,25.2159,1120394.0336004,0
+DFAC.US,D,20220810,000000,25.6144,25.8027,25.5845,25.7738,1271279.947782,0
+DFAC.US,D,20220811,000000,25.9631,26.1474,25.8279,25.8735,1410172.2761425,0
+DFAC.US,D,20220812,000000,25.9532,26.2919,25.9432,26.2919,786119.37687853,0
+DFAC.US,D,20220815,000000,26.1225,26.3816,26.0936,26.3616,1947276.947793,0
+DFAC.US,D,20220816,000000,26.3019,26.5509,26.262,26.4413,1590156.3619663,0
+DFAC.US,D,20220817,000000,26.2022,26.3766,26.0727,26.2122,1114792.2089735,0
+DFAC.US,D,20220818,000000,26.272,26.3985,26.1823,26.3517,857699.47389463,0
+DFAC.US,D,20220819,000000,26.1524,26.1922,25.9283,25.993,860642.41419318,0
+DFAC.US,D,20220822,000000,25.7041,25.7041,25.4152,25.4749,1207366.350766,0
+DFAC.US,D,20220823,000000,25.4949,25.6616,25.4237,25.4351,950437.22389614,0
+DFAC.US,D,20220824,000000,25.4451,25.6094,25.3946,25.5347,890243.45523844,0
+DFAC.US,D,20220825,000000,25.6045,25.9233,25.6043,25.9233,700161.832101,0
+DFAC.US,D,20220826,000000,25.9233,25.9432,25.0864,25.0864,1204199.5783779,0
+DFAC.US,D,20220829,000000,24.8971,25.1262,24.8473,24.917,1245348.5485278,0
+DFAC.US,D,20220830,000000,24.9868,24.9868,24.5048,24.6281,1291998.9701704,0
+DFAC.US,D,20220831,000000,24.7078,24.7576,24.4288,24.4388,1666091.649281,0
+DFAC.US,D,20220901,000000,24.2794,24.4388,24.0702,24.4288,1816687.4851043,0
+DFAC.US,D,20220902,000000,24.668,24.7576,24.1002,24.2296,1201489.503751,0
+DFAC.US,D,20220906,000000,24.2894,24.3093,23.9506,24.0901,1123680.2500184,0
+DFAC.US,D,20220907,000000,24.0602,24.5534,24.0403,24.5086,1962063.9179425,0
+DFAC.US,D,20220908,000000,24.389,24.6879,24.2693,24.6879,1273646.7462895,0
+DFAC.US,D,20220909,000000,24.8473,25.1362,24.8473,25.0964,916326.41792544,0
+DFAC.US,D,20220912,000000,25.2358,25.4152,25.2062,25.3554,1289491.6492748,0
+DFAC.US,D,20220913,000000,24.7975,24.8672,24.2396,24.3193,1402163.5037543,0
+DFAC.US,D,20220914,000000,24.4089,24.4488,24.1399,24.3691,1663301.2761466,0
+DFAC.US,D,20220915,000000,24.2894,24.4687,24.0602,24.1499,1382018.6156942,0
+DFAC.US,D,20220916,000000,23.8709,23.9407,23.6916,23.8909,1273323.5447969,0
+DFAC.US,D,20220919,000000,23.7115,24.1349,23.6717,24.12,1337097.6231562,0
+DFAC.US,D,20220920,000000,23.92,23.92,23.64,23.81,2520589,0
+DFAC.US,D,20220921,000000,23.95,24.14,23.43,23.43,1315546,0
+DFAC.US,D,20220922,000000,23.43,23.48,23.13,23.16,3244556,0
+DFAC.US,D,20220923,000000,22.91,22.91,22.435,22.74,2966231,0
+DFAC.US,D,20220926,000000,22.62,22.88,22.39,22.45,3772376,0
+DFAC.US,D,20220927,000000,22.69,22.84,22.2793,22.45,3290699,0
+DFAC.US,D,20220928,000000,22.51,23.06,22.45,22.95,2631577,0
+DFAC.US,D,20220929,000000,22.7,22.72,22.32,22.51,3426705,0
+DFAC.US,D,20220930,000000,22.48,22.74,22.215,22.24,3095556,0
+DFAC.US,D,20221003,000000,22.5,23,22.3811,22.88,3282041,0
+DFAC.US,D,20221004,000000,23.22,23.655,23.22,23.65,2256281,0
+DFAC.US,D,20221005,000000,23.39,23.74,23.255,23.62,2261429,0
+DFAC.US,D,20221006,000000,23.48,23.72,23.38,23.42,2915125,0
+DFAC.US,D,20221007,000000,23.18,23.18,22.705,22.83,1933383,0
+DFAC.US,D,20221010,000000,22.9,22.94,22.535,22.7,2538536,0
+DFAC.US,D,20221011,000000,22.59,22.9,22.42,22.59,2424500,0
+DFAC.US,D,20221012,000000,22.62,22.67,22.49,22.49,2626385,0
+DFAC.US,D,20221013,000000,22.08,23.19,21.99,23.09,3037647,0
+DFAC.US,D,20221014,000000,23.22,23.345,22.5301,22.57,2213351,0
+DFAC.US,D,20221017,000000,22.97,23.19,22.97,23.12,2071161,0
+DFAC.US,D,20221018,000000,23.57,23.65,23.17,23.39,2086706,0
+DFAC.US,D,20221019,000000,23.23,23.39,22.99,23.16,1823522,0
+DFAC.US,D,20221020,000000,23.15,23.43,22.88,22.95,1925718,0
+DFAC.US,D,20221021,000000,22.89,23.525,22.87,23.48,2522654,0
+DFAC.US,D,20221024,000000,23.61,23.825,23.45,23.75,1807639,0
+DFAC.US,D,20221025,000000,23.76,24.19,23.76,24.15,1605624,0
+DFAC.US,D,20221026,000000,24.04,24.43,24.03,24.1,1705790,0
+DFAC.US,D,20221027,000000,24.2,24.325,23.975,24,1539565,0
+DFAC.US,D,20221028,000000,24.05,24.58,24,24.55,1672198,0
+DFAC.US,D,20221031,000000,24.38,24.575,24.35,24.43,2284022,0
+DFAC.US,D,20221101,000000,24.68,24.68,24.3101,24.43,1731667,0
+DFAC.US,D,20221102,000000,24.39,24.65,23.81,23.81,1821969,0
+DFAC.US,D,20221103,000000,23.56,23.815,23.41,23.63,3592123,0
+DFAC.US,D,20221104,000000,23.99,24.13,23.5962,23.99,3018474,0
+DFAC.US,D,20221107,000000,24.06,24.2799,23.94,24.23,1680853,0
+DFAC.US,D,20221108,000000,24.32,24.58,24.09,24.35,1454734,0
+DFAC.US,D,20221109,000000,24.2299,24.29,23.8,23.83,1918013,0
+DFAC.US,D,20221110,000000,24.69,25.12,24.5901,25.11,2439478,0
+DFAC.US,D,20221111,000000,25.13,25.39,25.1,25.33,1440624,0
+DFAC.US,D,20221114,000000,25.23,25.45,25.1,25.1,1906249,0
+DFAC.US,D,20221115,000000,25.47,25.5509,25.13,25.36,3235482,0
+DFAC.US,D,20221116,000000,25.21,25.25,25.05,25.08,2577203,0
+DFAC.US,D,20221117,000000,24.77,25.03,24.72,25.01,1981771,0
+DFAC.US,D,20221118,000000,25.24,25.26,24.96,25.15,2108595,0
+DFAC.US,D,20221121,000000,25.03,25.14,24.93,25.08,2695790,0
+DFAC.US,D,20221122,000000,25.2,25.46,25.16,25.45,1823253,0
+DFAC.US,D,20221123,000000,25.38,25.595,25.37,25.56,1749956,0
+DFAC.US,D,20221125,000000,25.53,25.6098,25.5,25.55,398206,0
+DFAC.US,D,20221128,000000,25.37,25.41,25.07,25.14,1414704,0
+DFAC.US,D,20221129,000000,25.13,25.26,25.04,25.15,1628037,0
+DFAC.US,D,20221130,000000,25.18,25.82,24.98,25.81,2609759,0
+DFAC.US,D,20221201,000000,25.89,25.9882,25.66,25.8,1633056,0
+DFAC.US,D,20221202,000000,25.45,25.8799,25.45,25.81,1679747,0
+DFAC.US,D,20221205,000000,25.62,25.64,25.19,25.29,2778176,0
+DFAC.US,D,20221206,000000,25.32,25.32,24.791,24.96,2509276,0
+DFAC.US,D,20221207,000000,24.88,25.07,24.8401,24.88,2468304,0
+DFAC.US,D,20221208,000000,25.05,25.17,24.93,25.04,1915362,0
+DFAC.US,D,20221209,000000,24.98,25.0899,24.8147,24.84,1711920,0
+DFAC.US,D,20221212,000000,24.89,25.19,24.815,25.19,1442407,0
+DFAC.US,D,20221213,000000,25.86,25.86,25.19,25.35,1744930,0
+DFAC.US,D,20221214,000000,25.34,25.54,25.02,25.21,1873220,0
+DFAC.US,D,20221215,000000,24.87,24.9,24.5,24.61,2346344,0
+DFAC.US,D,20221216,000000,24.36,24.49,24.18,24.33,2906088,0
+DFAC.US,D,20221219,000000,24.39,24.4,24.02,24.14,2218813,0
+DFAC.US,D,20221220,000000,23.97,24.185,23.9164,24.08,2370144,0
+DFAC.US,D,20221221,000000,24.25,24.53,24.25,24.46,2546737,0
+DFAC.US,D,20221222,000000,24.29,24.29,23.78,24.14,2870562,0
+DFAC.US,D,20221223,000000,24.09,24.32,24.015,24.32,2585567,0
+DFAC.US,D,20221227,000000,24.33,24.375,24.16,24.28,3917711,0
+DFAC.US,D,20221228,000000,24.28,24.37,23.92,23.93,2567600,0
+DFAC.US,D,20221229,000000,24.08,24.41,24.06,24.34,2570005,0
+DFAC.US,D,20221230,000000,24.16,24.29,24.06,24.28,3070295,0
+DFAC.US,D,20230103,000000,24.41,24.53,24,24.18,1711454,0
+DFAC.US,D,20230104,000000,24.28,24.525,24.185,24.39,1815188,0
+DFAC.US,D,20230105,000000,24.25,24.305,24.09,24.19,1757923,0
+DFAC.US,D,20230106,000000,24.41,24.825,24.27,24.76,1417290,0
+DFAC.US,D,20230109,000000,24.88,25.085,24.725,24.75,1653760,0
+DFAC.US,D,20230110,000000,24.72,24.96,24.64,24.95,1918767,0
+DFAC.US,D,20230111,000000,25.06,25.23,24.995,25.23,1500444,0
+DFAC.US,D,20230112,000000,25.3,25.45,25.08,25.36,1391699,0
+DFAC.US,D,20230113,000000,25.19,25.5197,25.1667,25.49,1587040,0
+DFAC.US,D,20230117,000000,25.48,25.57,25.3797,25.42,1407107,0
+DFAC.US,D,20230118,000000,25.49,25.58,25.015,25.04,1252088,0
+DFAC.US,D,20230119,000000,24.86,24.945,24.7,24.81,2118708,0
+DFAC.US,D,20230120,000000,24.91,25.26,24.79,25.26,1452360,0
+DFAC.US,D,20230123,000000,25.28,25.66,25.28,25.54,1385365,0
+DFAC.US,D,20230124,000000,25.45,25.74,25.35,25.51,1213736,0
+DFAC.US,D,20230125,000000,25.27,25.56,25.14,25.55,1219744,0
+DFAC.US,D,20230126,000000,25.72,25.8,25.495,25.8,1554698,0
+DFAC.US,D,20230127,000000,25.74,25.955,25.67,25.83,1293737,0
+DFAC.US,D,20230130,000000,25.66,25.81,25.51,25.52,1122506,0
+DFAC.US,D,20230131,000000,25.59,25.98,25.5608,25.98,1421905,0
+DFAC.US,D,20230201,000000,25.9,26.4361,25.74,26.26,1409272,0
+DFAC.US,D,20230202,000000,26.46,26.6899,26.33,26.58,1611761,0
+DFAC.US,D,20230203,000000,26.33,26.65,26.3244,26.39,1358319,0
+DFAC.US,D,20230206,000000,26.24,26.3,26.08,26.17,1074961,0
+DFAC.US,D,20230207,000000,26.15,26.5465,26.015,26.48,1555804,0
+DFAC.US,D,20230208,000000,26.39,26.43,26.14,26.18,1327633,0
+DFAC.US,D,20230209,000000,26.4,26.43,25.86,25.91,1312560,0
+DFAC.US,D,20230210,000000,25.87,26.04,25.81,26.02,1201900,0
+DFAC.US,D,20230213,000000,26.07,26.33,26.0158,26.33,1163613,0
+DFAC.US,D,20230214,000000,26.25,26.45,26.04,26.31,1354469,0
+DFAC.US,D,20230215,000000,26.16,26.42,26.11,26.42,1736172,0
+DFAC.US,D,20230216,000000,26.15,26.39,26.07,26.13,1357160,0
+DFAC.US,D,20230217,000000,26.03,26.08,25.88,26.06,1186461,0
+DFAC.US,D,20230221,000000,25.79,25.8549,25.47,25.48,1862684,0
+DFAC.US,D,20230222,000000,25.5,25.64,25.38,25.48,1781841,0
+DFAC.US,D,20230223,000000,25.62,25.71,25.31,25.58,1619470,0
+DFAC.US,D,20230224,000000,25.3,25.43,25.18,25.4,1298663,0
+DFAC.US,D,20230227,000000,25.62,25.7,25.405,25.45,1171408,0
+DFAC.US,D,20230228,000000,25.48,25.58,25.38,25.41,1224210,0
+DFAC.US,D,20230301,000000,25.39,25.5,25.285,25.39,3250085,0
+DFAC.US,D,20230302,000000,25.23,25.6,25.2,25.53,1250204,0
+DFAC.US,D,20230303,000000,25.63,25.937,25.57,25.91,1188033,0
+DFAC.US,D,20230306,000000,25.96,26.03,25.76,25.81,1274678,0
+DFAC.US,D,20230307,000000,25.81,25.825,25.41,25.44,1565099,0
+DFAC.US,D,20230308,000000,25.48,25.55,25.3042,25.48,1678001,0
+DFAC.US,D,20230309,000000,25.52,25.6,24.9,24.93,1552871,0
+DFAC.US,D,20230310,000000,24.9,24.9601,24.3465,24.49,1755126,0
+DFAC.US,D,20230313,000000,24.18,24.58,23.99,24.23,2175255,0
+DFAC.US,D,20230314,000000,24.66,24.815,24.34,24.62,1492417,0
+DFAC.US,D,20230315,000000,24.21,24.2986,23.925,24.29,2562982,0
+DFAC.US,D,20230316,000000,24.14,24.72,24.04,24.69,2314904,0
+DFAC.US,D,20230317,000000,24.63,24.63,24.205,24.31,1830124,0
+DFAC.US,D,20230320,000000,24.41,24.6701,24.3936,24.58,1280614,0
+DFAC.US,D,20230321,000000,24.79,24.95,24.75,24.91,1852454,0
+DFAC.US,D,20230322,000000,24.92,25.07,24.42,24.43,1690329,0
+DFAC.US,D,20230323,000000,24.61,24.85,24.235,24.43,1971403,0
+DFAC.US,D,20230324,000000,24.29,24.5664,24.11,24.54,1990328,0
+DFAC.US,D,20230327,000000,24.75,24.805,24.59,24.69,1810570,0
+DFAC.US,D,20230328,000000,24.66,24.76,24.57,24.7,1452938,0
+DFAC.US,D,20230329,000000,24.94,25.03,24.84,25,1226210,0
+DFAC.US,D,20230330,000000,25.17,25.21,25,25.11,2482786,0
+DFAC.US,D,20230331,000000,25.21,25.48,25.2,25.48,1490572,0
+DFAC.US,D,20230403,000000,25.5,25.63,25.39,25.59,1669074,0
+DFAC.US,D,20230404,000000,25.59,25.63,25.185,25.28,1315104,0
+DFAC.US,D,20230405,000000,25.21,25.2762,25.0599,25.19,1028905,0
+DFAC.US,D,20230406,000000,25.17,25.265,25.06,25.23,1505151,0
+DFAC.US,D,20230410,000000,25.12,25.36,25.0909,25.35,1536719,0
+DFAC.US,D,20230411,000000,25.43,25.55,25.3694,25.45,2181899,0
+DFAC.US,D,20230412,000000,25.62,25.63,25.3,25.35,1299608,0
+DFAC.US,D,20230413,000000,25.43,25.6669,25.35,25.63,1753656,0
+DFAC.US,D,20230414,000000,25.64,25.775,25.41,25.56,1749149,0
+DFAC.US,D,20230417,000000,25.58,25.675,25.49,25.66,2370206,0
+DFAC.US,D,20230418,000000,25.77,25.7704,25.5899,25.69,1829604,0
+DFAC.US,D,20230419,000000,25.57,25.705,25.5238,25.67,3795218,0
+DFAC.US,D,20230420,000000,25.5,25.65,25.455,25.55,3463024,0
+DFAC.US,D,20230421,000000,25.57,25.5889,25.41,25.53,3957606,0
+DFAC.US,D,20230424,000000,25.54,25.63,25.45,25.58,1418981,0
+DFAC.US,D,20230425,000000,25.46,25.46,25.1,25.11,1432388,0
+DFAC.US,D,20230426,000000,25.12,25.16,24.895,24.94,1636584,0
+DFAC.US,D,20230427,000000,25.1,25.405,25.05,25.38,1585178,0
+DFAC.US,D,20230428,000000,25.37,25.64,25.3599,25.64,1592359,0
+DFAC.US,D,20230501,000000,25.63,25.75,25.59,25.63,1350605,0
+DFAC.US,D,20230502,000000,25.58,25.58,25.03,25.27,1635025,0
+DFAC.US,D,20230503,000000,25.33,25.5,25.1042,25.13,2167250,0
+DFAC.US,D,20230504,000000,25.06,25.06,24.7541,24.86,1390969,0
+DFAC.US,D,20230505,000000,25.15,25.435,25.14,25.36,1482310,0
+DFAC.US,D,20230508,000000,25.4,25.4,25.25,25.35,1239645,0
+DFAC.US,D,20230509,000000,25.2,25.32,25.1893,25.23,1090655,0
+DFAC.US,D,20230510,000000,25.45,25.46,25.05,25.3,1588238,0
+DFAC.US,D,20230511,000000,25.22,25.23,25.08,25.23,1376266,0
+DFAC.US,D,20230512,000000,25.32,25.33,25.04,25.2,1044010,0
+DFAC.US,D,20230515,000000,25.26,25.3999,25.17,25.37,1215963,0
+DFAC.US,D,20230516,000000,25.25,25.28,25.1,25.1,1240405,0
+DFAC.US,D,20230517,000000,25.26,25.5101,25.145,25.47,1310152,0
+DFAC.US,D,20230518,000000,25.41,25.736,25.38,25.69,1373668,0
+DFAC.US,D,20230519,000000,25.78,25.8199,25.53,25.61,1194713,0
+DFAC.US,D,20230522,000000,25.66,25.77,25.54,25.67,1138987,0
+DFAC.US,D,20230523,000000,25.57,25.7,25.415,25.43,1391388,0
+DFAC.US,D,20230524,000000,25.35,25.35,25.159,25.21,1493066,0
+DFAC.US,D,20230525,000000,25.31,25.35,25.12,25.29,1468520,0
+DFAC.US,D,20230526,000000,25.33,25.62,25.33,25.59,1344917,0
+DFAC.US,D,20230530,000000,25.66,25.69,25.45,25.54,1135841,0
+DFAC.US,D,20230531,000000,25.39,25.46,25.2,25.32,1560812,0
+DFAC.US,D,20230601,000000,25.35,25.63,25.24,25.54,3569261,0
+DFAC.US,D,20230602,000000,25.75,26.15,25.75,26.1,1676886,0
+DFAC.US,D,20230605,000000,26.11,26.13,25.93,25.96,1191167,0
+DFAC.US,D,20230606,000000,25.92,26.235,25.88,26.2,2243820,0
+DFAC.US,D,20230607,000000,26.26,26.4,26.218,26.33,1417696,0
+DFAC.US,D,20230608,000000,26.32,26.41,26.2,26.36,1180485,0
+DFAC.US,D,20230609,000000,26.38,26.4799,26.29,26.32,1082309,0
+DFAC.US,D,20230612,000000,26.38,26.57,26.3399,26.55,2982541,0
+DFAC.US,D,20230613,000000,26.63,26.82,26.62,26.78,2442078,0
+DFAC.US,D,20230614,000000,26.82,26.865,26.5,26.7,1151201,0
+DFAC.US,D,20230615,000000,26.65,27.075,26.65,27.03,1442117,0
+DFAC.US,D,20230616,000000,27.18,27.18,26.88,26.92,1391077,0
+DFAC.US,D,20230620,000000,26.79,26.81,26.604,26.74,1614336,0
+DFAC.US,D,20230621,000000,26.58,26.69,26.51,26.56,1640786,0
+DFAC.US,D,20230622,000000,26.51,26.5721,26.43,26.55,1479165,0
+DFAC.US,D,20230623,000000,26.36,26.46,26.29,26.35,1288237,0
+DFAC.US,D,20230626,000000,26.35,26.515,26.34,26.35,1810439,0
+DFAC.US,D,20230627,000000,26.4,26.73,26.38,26.7,1373992,0
+DFAC.US,D,20230628,000000,26.61,26.75,26.56,26.7,1258561,0
+DFAC.US,D,20230629,000000,26.73,26.91,26.67,26.89,1384172,0
+DFAC.US,D,20230630,000000,27.1,27.2284,27.055,27.15,1409862,0
+DFAC.US,D,20230703,000000,27.13,27.22,27.0932,27.19,637119,0
+DFAC.US,D,20230705,000000,27.06,27.13,27.01,27.06,1470170,0
+DFAC.US,D,20230706,000000,26.81,26.83,26.6,26.78,1806801,0
+DFAC.US,D,20230707,000000,26.76,27.0873,26.76,26.84,2445558,0
+DFAC.US,D,20230710,000000,26.83,27.0401,26.81,27.04,1013755,0
+DFAC.US,D,20230711,000000,27.11,27.29,27.05,27.27,1445816,0
+DFAC.US,D,20230712,000000,27.51,27.56,27.411,27.45,1391235,0
+DFAC.US,D,20230713,000000,27.59,27.68,27.54,27.64,1433357,0
+DFAC.US,D,20230714,000000,27.69,27.69,27.47,27.52,1061596,0
+DFAC.US,D,20230717,000000,27.49,27.72,27.47,27.66,1547311,0
+DFAC.US,D,20230718,000000,27.66,27.9457,27.64,27.92,1244572,0
+DFAC.US,D,20230719,000000,27.97,28.0551,27.93,27.99,1132118,0
+DFAC.US,D,20230720,000000,27.97,28.0004,27.8221,27.87,1833856,0
+DFAC.US,D,20230721,000000,27.98,27.98,27.83,27.83,1231420,0
+DFAC.US,D,20230724,000000,27.89,27.9999,27.8694,27.95,1275067,0
+DFAC.US,D,20230725,000000,27.91,28.11,27.9053,28.02,1218860,0
+DFAC.US,D,20230726,000000,27.93,28.13,27.93,28.05,1113684,0
+DFAC.US,D,20230727,000000,28.23,28.24,27.775,27.85,1225336,0
+DFAC.US,D,20230728,000000,28.07,28.14,27.985,28.11,1276894,0
+DFAC.US,D,20230731,000000,28.17,28.23,28.11,28.22,1301782,0
+DFAC.US,D,20230801,000000,28.11,28.1794,28.035,28.14,1204757,0
+DFAC.US,D,20230802,000000,27.95,27.98,27.76,27.81,1385021,0
+DFAC.US,D,20230803,000000,27.7,27.8607,27.615,27.73,1442505,0
+DFAC.US,D,20230804,000000,27.8,27.975,27.61,27.62,1120246,0
+DFAC.US,D,20230807,000000,27.74,27.85,27.67,27.84,2153675,0
+DFAC.US,D,20230808,000000,27.65,27.74,27.45,27.72,2219116,0
+DFAC.US,D,20230809,000000,27.72,27.73,27.5096,27.55,1226857,0
+DFAC.US,D,20230810,000000,27.7,27.88,27.4395,27.53,1263100,0
+DFAC.US,D,20230811,000000,27.44,27.62,27.4,27.53,1210306,0
+DFAC.US,D,20230814,000000,27.49,27.63,27.3997,27.63,1447209,0
+DFAC.US,D,20230815,000000,27.48,27.49,27.25,27.28,1737597,0
+DFAC.US,D,20230816,000000,27.24,27.3793,27.06,27.07,1625574,0
+DFAC.US,D,20230817,000000,27.15,27.19,26.82,26.83,1693368,0
+DFAC.US,D,20230818,000000,26.64,26.955,26.64,26.88,1122020,0
+DFAC.US,D,20230821,000000,26.94,27.015,26.7563,26.97,1162558,0
+DFAC.US,D,20230822,000000,27.01,27.05,26.83,26.85,1215598,0
+DFAC.US,D,20230823,000000,26.87,27.1579,26.85,27.13,1278242,0
+DFAC.US,D,20230824,000000,27.15,27.245,26.78,26.8,1364903,0
+DFAC.US,D,20230825,000000,26.9,27.04,26.66,26.95,2447240,0
+DFAC.US,D,20230828,000000,27.06,27.2088,27.045,27.13,1445865,0
+DFAC.US,D,20230829,000000,27.14,27.51,27.1,27.5,1567799,0
+DFAC.US,D,20230830,000000,27.52,27.65,27.47,27.6,1264637,0
+DFAC.US,D,20230831,000000,27.64,27.71,27.57,27.57,2075022,0
+DFAC.US,D,20230901,000000,27.76,27.82,27.66,27.75,1363283,0
+DFAC.US,D,20230905,000000,27.67,27.7,27.44,27.44,1152957,0
+DFAC.US,D,20230906,000000,27.41,27.475,27.16,27.28,977126,0
+DFAC.US,D,20230907,000000,27.14,27.1896,27.04,27.15,1225159,0
+DFAC.US,D,20230908,000000,27.17,27.27,27.13,27.17,1009019,0
+DFAC.US,D,20230911,000000,27.34,27.38,27.22,27.29,1039100,0
+DFAC.US,D,20230912,000000,27.23,27.35,27.165,27.2,1170481,0
+DFAC.US,D,20230913,000000,27.18,27.27,27.06,27.14,1113232,0
+DFAC.US,D,20230914,000000,27.33,27.45,27.26,27.41,1361043,0
+DFAC.US,D,20230915,000000,27.35,27.35,27.08,27.13,1369013,0
+DFAC.US,D,20230918,000000,27.09,27.2,27.06,27.11,1055426,0
+DFAC.US,D,20230919,000000,26.97,27.035,26.8101,26.95,2279319,0
+DFAC.US,D,20230920,000000,27.04,27.115,26.745,26.75,2646623,0
+DFAC.US,D,20230921,000000,26.59,26.59,26.33,26.35,2882675,0
+DFAC.US,D,20230922,000000,26.42,26.475,26.28,26.3,1540324,0
+DFAC.US,D,20230925,000000,26.21,26.43,26.21,26.43,1912603,0
+DFAC.US,D,20230926,000000,26.24,26.32,26.02,26.05,1366375,0
+DFAC.US,D,20230927,000000,26.14,26.2356,25.9201,26.12,1849831,0
+DFAC.US,D,20230928,000000,26.11,26.42,26.1,26.32,1420176,0
+DFAC.US,D,20230929,000000,26.5,26.5,26.145,26.2,2962364,0
+DFAC.US,D,20231002,000000,26.17,26.22,25.94,26.08,1491420,0
+DFAC.US,D,20231003,000000,25.94,26.03,25.63,25.75,2057275,0
+DFAC.US,D,20231004,000000,25.75,25.89,25.5963,25.85,2195278,0
+DFAC.US,D,20231005,000000,25.81,25.89,25.6492,25.82,1373312,0
+DFAC.US,D,20231006,000000,25.69,26.2099,25.6,26.09,1782439,0
+DFAC.US,D,20231009,000000,26.01,26.33,25.98,26.29,913590,0
+DFAC.US,D,20231010,000000,26.35,26.62,26.32,26.46,1440696,0
+DFAC.US,D,20231011,000000,26.49,26.565,26.345,26.51,1341636,0
+DFAC.US,D,20231012,000000,26.54,26.54,26.1,26.25,1590063,0
+DFAC.US,D,20231013,000000,26.36,26.42,26.03,26.14,1479616,0
+DFAC.US,D,20231016,000000,26.24,26.507,26.24,26.43,1666575,0
+DFAC.US,D,20231017,000000,26.28,26.7,26.28,26.57,1559873,0
+DFAC.US,D,20231018,000000,26.44,26.455,26.12,26.17,1756188,0
+DFAC.US,D,20231019,000000,26.17,26.3,25.845,25.89,1612304,0
+DFAC.US,D,20231020,000000,25.87,25.89,25.56,25.56,1686906,0
+DFAC.US,D,20231023,000000,25.48,25.715,25.3625,25.43,1854222,0
+DFAC.US,D,20231024,000000,25.57,25.71,25.45,25.59,1592238,0
+DFAC.US,D,20231025,000000,25.48,25.51,25.248,25.27,1568412,0
+DFAC.US,D,20231026,000000,25.23,25.325,25.025,25.11,2091717,0
+DFAC.US,D,20231027,000000,25.14,25.17,24.84,24.91,2023498,0
+DFAC.US,D,20231030,000000,25.08,25.2399,24.96,25.16,1607928,0
+DFAC.US,D,20231031,000000,25.2,25.359,25.1023,25.34,2800934,0
+DFAC.US,D,20231101,000000,25.35,25.565,25.275,25.52,1926419,0
+DFAC.US,D,20231102,000000,25.74,26.06,25.74,26.05,2041113,0
+DFAC.US,D,20231103,000000,26.23,26.5,26.23,26.4,1556908,0
+DFAC.US,D,20231106,000000,26.43,26.45,26.22,26.32,2153128,0
+DFAC.US,D,20231107,000000,26.3,26.39,26.19,26.35,1450032,0
+DFAC.US,D,20231108,000000,26.37,26.41,26.19,26.28,1751954,0
+DFAC.US,D,20231109,000000,26.35,26.36,26.03,26.06,1292536,0
+DFAC.US,D,20231110,000000,26.18,26.44,26.06,26.41,1374962,0
+DFAC.US,D,20231113,000000,26.31,26.45,26.28,26.4,1395854,0
+DFAC.US,D,20231114,000000,26.8,27.15,26.8,27.1,1852791,0
+DFAC.US,D,20231115,000000,27.15,27.3658,27.1401,27.18,1251105,0
+DFAC.US,D,20231116,000000,27.13,27.1741,26.96,27.07,1668769,0
+DFAC.US,D,20231117,000000,27.14,27.25,27.11,27.23,1488771,0
+DFAC.US,D,20231120,000000,27.23,27.4361,27.2,27.39,1491949,0
+DFAC.US,D,20231121,000000,27.3,27.32,27.23,27.27,1893078,0
+DFAC.US,D,20231122,000000,27.32,27.4699,27.32,27.41,1684147,0
+DFAC.US,D,20231124,000000,27.37,27.49,27.37,27.47,364383,0
+DFAC.US,D,20231127,000000,27.41,27.45,27.34,27.39,1437089,0
+DFAC.US,D,20231128,000000,27.37,27.5,27.3099,27.38,1345191,0
+DFAC.US,D,20231129,000000,27.49,27.6401,27.38,27.4,1406070,0
+DFAC.US,D,20231130,000000,27.45,27.56,27.385,27.55,1393255,0
+DFAC.US,D,20231201,000000,27.5,27.9155,27.46,27.91,1858694,0
+DFAC.US,D,20231204,000000,27.72,27.9,27.7122,27.89,1892506,0
+DFAC.US,D,20231205,000000,27.77,27.82,27.66,27.72,1864499,0
+DFAC.US,D,20231206,000000,27.86,27.94,27.62,27.62,1788661,0
+DFAC.US,D,20231207,000000,27.77,27.865,27.7,27.84,1784148,0
+DFAC.US,D,20231208,000000,27.81,28.03,27.8,27.99,1804908,0
+DFAC.US,D,20231211,000000,27.98,28.13,27.96,28.13,1468949,0
+DFAC.US,D,20231212,000000,28.09,28.21,27.9907,28.17,1617171,0
+DFAC.US,D,20231213,000000,28.19,28.69,28.12,28.69,1343550,0
+DFAC.US,D,20231214,000000,28.9,29.1,28.84,29.02,1934919,0
+DFAC.US,D,20231215,000000,28.98,29.0499,28.84,28.92,1672631,0
+DFAC.US,D,20231218,000000,29.03,29.0676,28.95,28.99,1943222,0
+DFAC.US,D,20231219,000000,28.98,29.2,28.98,29.18,1574473,0
+DFAC.US,D,20231220,000000,29.14,29.2901,28.74,28.76,2321503,0
+DFAC.US,D,20231221,000000,28.93,29.09,28.83,29.08,2313233,0
+DFAC.US,D,20231222,000000,29.13,29.2805,29.05,29.19,1743773,0
+DFAC.US,D,20231226,000000,29.22,29.4198,29.21,29.36,1655318,0
+DFAC.US,D,20231227,000000,29.36,29.42,29.2926,29.38,2967242,0
+DFAC.US,D,20231228,000000,29.35,29.43,29.33,29.35,1749496,0
+DFAC.US,D,20231229,000000,29.34,29.39,29.13,29.23,1527070,0
+DFAC.US,D,20240102,000000,29.03,29.1999,28.945,29.08,1849195,0
+DFAC.US,D,20240103,000000,28.91,28.91,28.675,28.7,2149706,0
+DFAC.US,D,20240104,000000,28.7,28.83,28.6,28.63,2010179,0
+DFAC.US,D,20240105,000000,28.58,28.8401,28.57,28.66,2010840,0
+DFAC.US,D,20240108,000000,28.67,29.04,28.62,29.04,1302395,0
+DFAC.US,D,20240109,000000,28.84,28.9888,28.7694,28.9,1266172,0
+DFAC.US,D,20240110,000000,28.93,29.0577,28.83,29,1551927,0
+DFAC.US,D,20240111,000000,29.01,29.03,28.7108,28.97,1706663,0
+DFAC.US,D,20240112,000000,29.11,29.17,28.8863,28.97,1304166,0
+DFAC.US,D,20240116,000000,28.86,28.895,28.6763,28.78,1658841,0
+DFAC.US,D,20240117,000000,28.53,28.65,28.4706,28.62,1510052,0
+DFAC.US,D,20240118,000000,28.74,28.88,28.59,28.85,2152000,0
+DFAC.US,D,20240119,000000,29,29.205,28.8175,29.19,1469112,0
+DFAC.US,D,20240122,000000,29.29,29.45,29.2797,29.4,1622825,0
+DFAC.US,D,20240123,000000,29.47,29.5,29.305,29.42,1693178,0
+DFAC.US,D,20240124,000000,29.59,29.6091,29.35,29.37,1611445,0
+DFAC.US,D,20240125,000000,29.55,29.6041,29.4201,29.58,1483656,0
+DFAC.US,D,20240126,000000,29.58,29.6901,29.525,29.59,1359219,0
+DFAC.US,D,20240129,000000,29.56,29.85,29.55,29.85,1508895,0
+DFAC.US,D,20240130,000000,29.77,29.84,29.7399,29.79,1287893,0
+DFAC.US,D,20240131,000000,29.68,29.74,29.26,29.27,1429943,0
+DFAC.US,D,20240201,000000,29.38,29.62,29.24,29.62,1989983,0
+DFAC.US,D,20240202,000000,29.55,29.89,29.48,29.79,1421269,0
+DFAC.US,D,20240205,000000,29.69,29.7,29.44,29.61,1459579,0
+DFAC.US,D,20240206,000000,29.64,29.74,29.61,29.74,1999672,0
+DFAC.US,D,20240207,000000,29.87,29.94,29.7299,29.9,1185910,0
+DFAC.US,D,20240208,000000,29.88,30.03,29.8625,30.03,1700755,0
+DFAC.US,D,20240209,000000,30.05,30.2275,30.01,30.2,1353906,0
+DFAC.US,D,20240212,000000,30.19,30.48,30.19,30.34,1562939,0
+DFAC.US,D,20240213,000000,29.84,29.9388,29.5682,29.79,1335499,0
+DFAC.US,D,20240214,000000,30,30.14,29.83,30.11,2101805,0
+DFAC.US,D,20240215,000000,30.17,30.465,30.17,30.43,1495876,0
+DFAC.US,D,20240216,000000,30.4,30.49,30.2401,30.28,1531700,0
+DFAC.US,D,20240220,000000,30.13,30.14,29.97,30.09,2002153,0
+DFAC.US,D,20240221,000000,30.01,30.11,29.885,30.11,1897772,0
+DFAC.US,D,20240222,000000,30.41,30.64,30.34,30.59,1667969,0
+DFAC.US,D,20240223,000000,30.63,30.72,30.5726,30.66,1471653,0
+DFAC.US,D,20240226,000000,30.63,30.72,30.56,30.6,2189623,0
+DFAC.US,D,20240227,000000,30.65,30.72,30.595,30.71,1763191,0
+DFAC.US,D,20240228,000000,30.59,30.705,30.56,30.62,2372400,0
+DFAC.US,D,20240229,000000,30.78,30.84,30.595,30.77,2133347,0
+DFAC.US,D,20240301,000000,30.8,31.045,30.7499,31.02,1654452,0
+DFAC.US,D,20240304,000000,31.04,31.1157,30.97,30.97,1597167,0
+DFAC.US,D,20240305,000000,30.88,30.965,30.64,30.77,2730105,0
+DFAC.US,D,20240306,000000,30.96,31.045,30.84,30.92,1733970,0
+DFAC.US,D,20240307,000000,31.12,31.28,31.1,31.22,1473293,0
+DFAC.US,D,20240308,000000,31.3,31.43,31.025,31.08,1923960,0
+DFAC.US,D,20240311,000000,31.02,31.065,30.8699,31.03,1075190,0
+DFAC.US,D,20240312,000000,31.11,31.295,30.97,31.26,1210554,0
+DFAC.US,D,20240313,000000,31.3,31.37,31.2,31.29,1220551,0
+DFAC.US,D,20240314,000000,31.31,31.32,30.92,31.12,1345652,0
+DFAC.US,D,20240315,000000,30.87,31.0971,30.87,31.01,1325650,0
+DFAC.US,D,20240318,000000,31.16,31.22,31.0703,31.09,1403080,0
+DFAC.US,D,20240319,000000,30.95,31.245,30.95,31.23,1368487,0
+DFAC.US,D,20240320,000000,31.22,31.6256,31.1949,31.58,1314080,0
+DFAC.US,D,20240321,000000,31.72,31.845,31.72,31.75,2643333,0
+DFAC.US,D,20240322,000000,31.77,31.7802,31.6061,31.62,1620130,0
+DFAC.US,D,20240325,000000,31.58,31.645,31.545,31.56,1445822,0
+DFAC.US,D,20240326,000000,31.64,31.68,31.48,31.49,1522654,0
+DFAC.US,D,20240327,000000,31.66,31.87,31.615,31.87,1246520,0
+DFAC.US,D,20240328,000000,31.88,32.005,31.88,31.95,1304747,0
+DFAC.US,D,20240401,000000,31.97,31.97,31.765,31.82,2050823,0
+DFAC.US,D,20240402,000000,31.59,31.59,31.435,31.57,1963811,0
+DFAC.US,D,20240403,000000,31.49,31.7099,31.48,31.62,1861209,0
+DFAC.US,D,20240404,000000,31.86,31.89,31.23,31.27,1630120,0
+DFAC.US,D,20240405,000000,31.33,31.655,31.3,31.55,1503266,0
+DFAC.US,D,20240408,000000,31.6,31.66,31.54,31.57,1649184,0
+DFAC.US,D,20240409,000000,31.67,31.7092,31.32,31.62,1588033,0
+DFAC.US,D,20240410,000000,31.19,31.37,31.08,31.2,2085149,0
+DFAC.US,D,20240411,000000,31.3,31.43,31.0499,31.36,1388421,0
+DFAC.US,D,20240412,000000,31.15,31.24,30.79,30.88,1873852,0
+DFAC.US,D,20240415,000000,31.12,31.185,30.467,30.54,1744294,0
+DFAC.US,D,20240416,000000,30.52,30.6,30.33,30.41,2177931,0
+DFAC.US,D,20240417,000000,30.56,30.618,30.19,30.24,2060722,0
+DFAC.US,D,20240418,000000,30.36,30.505,30.1399,30.21,1813236,0
+DFAC.US,D,20240419,000000,30.19,30.32,29.99,30.09,1179249,0
+DFAC.US,D,20240422,000000,30.25,30.5499,30.14,30.37,1174829,0
+DFAC.US,D,20240423,000000,30.43,30.795,30.43,30.73,1570275,0
+DFAC.US,D,20240424,000000,30.78,30.83,30.5601,30.74,1457842,0
+DFAC.US,D,20240425,000000,30.39,30.65,30.235,30.6,1377740,0
+DFAC.US,D,20240426,000000,30.67,30.91,30.6501,30.83,1249012,0
+DFAC.US,D,20240429,000000,30.89,30.99,30.8,30.94,1237523,0
+DFAC.US,D,20240430,000000,30.85,30.88,30.43,30.44,1481724,0
+DFAC.US,D,20240501,000000,30.42,30.83,30.29,30.36,1697185,0
+DFAC.US,D,20240502,000000,30.58,30.7,30.32,30.66,1435114,0
+DFAC.US,D,20240503,000000,31.04,31.12,30.87,31.01,1875058,0
+DFAC.US,D,20240506,000000,31.15,31.35,31.15,31.35,1241053,0
+DFAC.US,D,20240507,000000,31.41,31.49,31.3739,31.38,1575756,0
+DFAC.US,D,20240508,000000,31.25,31.4,31.2398,31.37,1410882,0
+DFAC.US,D,20240509,000000,31.37,31.605,31.35,31.59,1804401,0
+DFAC.US,D,20240510,000000,31.71,31.72,31.55,31.62,1403085,0
+DFAC.US,D,20240513,000000,31.75,31.75,31.58,31.62,1446945,0
+DFAC.US,D,20240514,000000,31.68,31.82,31.6345,31.79,1650404,0
+DFAC.US,D,20240515,000000,31.95,32.14,31.9,32.13,1435136,0
+DFAC.US,D,20240516,000000,32.12,32.17,32,32,1828818,0
+DFAC.US,D,20240517,000000,32.05,32.06,31.94,32.05,1632395,0
+DFAC.US,D,20240520,000000,32.08,32.185,32.04,32.09,1606658,0
+DFAC.US,D,20240521,000000,32.04,32.12,32.0201,32.1,1654020,0
+DFAC.US,D,20240522,000000,32.06,32.08,31.8399,31.96,1523473,0
+DFAC.US,D,20240523,000000,32.14,32.14,31.63,31.7,1510828,0
+DFAC.US,D,20240524,000000,31.84,31.9699,31.7801,31.95,1124666,0
+DFAC.US,D,20240528,000000,32.03,32.0372,31.7644,31.91,1222777,0
+DFAC.US,D,20240529,000000,31.62,31.705,31.59,31.61,1247228,0
+DFAC.US,D,20240530,000000,31.57,31.7099,31.51,31.59,1355157,0
+DFAC.US,D,20240531,000000,31.67,31.885,31.3903,31.88,1541172,0
+DFAC.US,D,20240603,000000,32,32,31.539,31.8,2219819,0
+DFAC.US,D,20240604,000000,31.71,31.7305,31.53,31.68,1419025,0
+DFAC.US,D,20240605,000000,31.84,32.04,31.69,32.03,1636567,0
+DFAC.US,D,20240606,000000,32.01,32.055,31.86,31.96,1447892,0
+DFAC.US,D,20240607,000000,31.87,32.035,31.7834,31.88,1382172,0
+DFAC.US,D,20240610,000000,31.78,31.995,31.75,31.96,2144308,0
+DFAC.US,D,20240611,000000,31.87,31.985,31.695,31.98,1847415,0
+DFAC.US,D,20240612,000000,32.34,32.53,32.24,32.29,1290688,0
+DFAC.US,D,20240613,000000,32.36,32.36,32.0699,32.26,1142889,0
+DFAC.US,D,20240614,000000,32.08,32.11,31.94,32.1,1203102,0
+DFAC.US,D,20240617,000000,32.07,32.42,32.0345,32.37,1963231,0
+DFAC.US,D,20240618,000000,32.29,32.3949,32.2839,32.36,1287962,0
+DFAC.US,D,20240620,000000,32.41,32.4777,32.1898,32.27,2603853,0
+DFAC.US,D,20240621,000000,32.29,32.29,32.12,32.24,1460096,0
+DFAC.US,D,20240624,000000,32.24,32.45,32.24,32.24,1465142,0
+DFAC.US,D,20240625,000000,32.3,32.3,32.13,32.26,1400176,0
+DFAC.US,D,20240626,000000,32.14,32.265,32.09,32.23,1594299,0
+DFAC.US,D,20240627,000000,32.22,32.29,32.16,32.26,1160751,0
+DFAC.US,D,20240628,000000,32.38,32.53,32.135,32.24,1251816,0
+DFAC.US,D,20240701,000000,32.33,32.36,32.1,32.2,2609842,0
+DFAC.US,D,20240702,000000,32.11,32.36,32.101,32.36,1993784,0
+DFAC.US,D,20240703,000000,32.37,32.48,32.34,32.47,825637,0
+DFAC.US,D,20240705,000000,32.46,32.51,32.3429,32.49,1001182,0
+DFAC.US,D,20240708,000000,32.58,32.64,32.493,32.56,1392436,0
+DFAC.US,D,20240709,000000,32.57,32.6499,32.51,32.53,1500196,0
+DFAC.US,D,20240710,000000,32.6,32.88,32.591,32.87,1627936,0
+DFAC.US,D,20240711,000000,32.97,33.1097,32.89,32.95,1358180,0
+DFAC.US,D,20240712,000000,33.09,33.4,33.07,33.22,1907796,0
+DFAC.US,D,20240715,000000,33.33,33.575,33.31,33.4,1496626,0
+DFAC.US,D,20240716,000000,33.49,33.875,33.49,33.85,1502395,0
+DFAC.US,D,20240717,000000,33.53,33.735,33.445,33.46,1648814,0
+DFAC.US,D,20240718,000000,33.51,33.66,33.0319,33.16,2465265,0
+DFAC.US,D,20240719,000000,33.1,33.18,32.86,32.91,972656,0
+DFAC.US,D,20240722,000000,33.12,33.29,32.9301,33.27,1734617,0
+DFAC.US,D,20240723,000000,33.19,33.3699,33.1771,33.24,1482124,0
+DFAC.US,D,20240724,000000,33.02,33.07,32.54,32.57,1297026,0
+DFAC.US,D,20240725,000000,32.57,33.09,32.475,32.61,2354096,0
+DFAC.US,D,20240726,000000,32.87,33.1352,32.83,33.02,1439854,0
+DFAC.US,D,20240729,000000,33.09,33.1501,32.86,32.95,1452758,0
+DFAC.US,D,20240730,000000,33.06,33.1597,32.725,32.92,1482282,0
+DFAC.US,D,20240731,000000,33.29,33.62,33.17,33.33,2043873,0
+DFAC.US,D,20240801,000000,33.4,33.54,32.515,32.73,1477024,0
+DFAC.US,D,20240802,000000,32.23,32.23,31.72,32,1927888,0
+DFAC.US,D,20240805,000000,30.8,31.43,30.6552,31.05,2625051,0
+DFAC.US,D,20240806,000000,31.21,31.78,31.1,31.36,2647681,0
+DFAC.US,D,20240807,000000,31.75,31.89,31.09,31.13,2295755,0
+DFAC.US,D,20240808,000000,31.43,31.8657,31.35,31.84,1666976,0
+DFAC.US,D,20240809,000000,31.81,32.025,31.69,31.91,1201484,0
+DFAC.US,D,20240812,000000,31.98,32.0399,31.795,31.87,1685415,0
+DFAC.US,D,20240813,000000,32.07,32.375,32.01,32.36,1589732,0
+DFAC.US,D,20240814,000000,32.41,32.5,32.25,32.42,1089973,0
+DFAC.US,D,20240815,000000,32.82,33.0699,32.79,33.03,1191594,0
+DFAC.US,D,20240816,000000,32.92,33.147,32.92,33.11,1246431,0
+DFAC.US,D,20240819,000000,33.1,33.405,33.091,33.39,1394315,0
+DFAC.US,D,20240820,000000,33.38,33.42,33.165,33.25,1408636,0
+DFAC.US,D,20240821,000000,33.32,33.49,33.28,33.46,1259255,0
+DFAC.US,D,20240822,000000,33.5,33.58,33.1501,33.22,1258536,0
+DFAC.US,D,20240823,000000,33.4,33.77,33.3901,33.74,1809641,0
+DFAC.US,D,20240826,000000,33.85,33.8956,33.63,33.69,1435860,0
+DFAC.US,D,20240827,000000,33.57,33.71,33.52,33.67,1294389,0
+DFAC.US,D,20240828,000000,33.62,33.675,33.32,33.52,1897951,0
+DFAC.US,D,20240829,000000,33.61,33.84,33.52,33.57,1318307,0
+DFAC.US,D,20240830,000000,33.64,33.85,33.445,33.83,1211191,0
+DFAC.US,D,20240903,000000,33.64,33.64,32.945,33.07,1253164,0
+DFAC.US,D,20240904,000000,32.96,33.2,32.88,32.95,1486793,0
+DFAC.US,D,20240905,000000,32.98,33.065,32.69,32.82,1316223,0
+DFAC.US,D,20240906,000000,32.88,32.99,32.27,32.31,1757487,0
+DFAC.US,D,20240909,000000,32.5,32.72,32.44,32.56,1570671,0
+DFAC.US,D,20240910,000000,32.69,32.69,32.31,32.62,1597388,0
+DFAC.US,D,20240911,000000,32.61,32.91,32.0622,32.86,1262116,0
+DFAC.US,D,20240912,000000,32.92,33.2029,32.77,33.17,1436234,0
+DFAC.US,D,20240913,000000,33.3,33.5382,33.3,33.46,994960,0
+DFAC.US,D,20240916,000000,33.46,33.61,33.41,33.59,1269913,0
+DFAC.US,D,20240917,000000,33.65,33.795,33.48,33.61,1551538,0
+DFAC.US,D,20240918,000000,33.6,33.99,33.5,33.53,1590728,0
+DFAC.US,D,20240919,000000,34.13,34.2399,33.92,34.14,1769740,0
+DFAC.US,D,20240920,000000,34,34.06,33.86,33.96,1484952,0
+DFAC.US,D,20240923,000000,34.06,34.11,33.96,34.05,3260573,0
+DFAC.US,D,20240924,000000,34.14,34.14,33.96,34.13,2324385,0
+DFAC.US,D,20240925,000000,34.11,34.16,33.91,33.95,1477317,0
+DFAC.US,D,20240926,000000,34.23,34.295,34.035,34.14,1548051,0
+DFAC.US,D,20240927,000000,34.27,34.3768,34.11,34.19,1758448,0
+DFAC.US,D,20240930,000000,34.15,34.33,33.9663,34.29,2014717,0
+DFAC.US,D,20241001,000000,34.29,34.29,33.8411,34.01,1711121,0
+DFAC.US,D,20241002,000000,33.97,34.0899,33.8299,33.99,1795045,0
+DFAC.US,D,20241003,000000,33.9,34.02,33.805,33.92,1951733,0
+DFAC.US,D,20241004,000000,34.24,34.2884,34.0019,34.27,1689490,0
+DFAC.US,D,20241007,000000,34.16,34.1999,33.89,34,1307142,0
+DFAC.US,D,20241008,000000,34.09,34.2262,34.002,34.19,1153266,0
+DFAC.US,D,20241009,000000,34.17,34.4551,34.16,34.4,1202822,0
+DFAC.US,D,20241010,000000,34.31,34.39,34.1899,34.33,1191978,0
+DFAC.US,D,20241011,000000,34.33,34.71,34.33,34.68,3385798,0
+DFAC.US,D,20241014,000000,34.75,34.98,34.71,34.95,1059893,0
+DFAC.US,D,20241015,000000,34.91,35.01,34.7021,34.72,1269257,0
+DFAC.US,D,20241016,000000,34.8,35.02,34.7708,34.96,1345408,0
+DFAC.US,D,20241017,000000,35.15,35.15,34.94,34.97,2031604,0
+DFAC.US,D,20241018,000000,35.06,35.0965,34.9601,35.05,1025085,0
+DFAC.US,D,20241021,000000,35.02,35.0399,34.73,34.85,1306530,0
+DFAC.US,D,20241022,000000,34.71,34.8401,34.65,34.78,1256758,0
+DFAC.US,D,20241023,000000,34.68,34.71,34.28,34.52,1181462,0
+DFAC.US,D,20241024,000000,34.62,34.62,34.37,34.53,1519637,0
+DFAC.US,D,20241025,000000,34.69,34.79,34.39,34.46,1183684,0
+DFAC.US,D,20241028,000000,34.65,34.7283,34.62,34.68,1309749,0
+DFAC.US,D,20241029,000000,34.55,34.715,34.46,34.65,1119996,0
+DFAC.US,D,20241030,000000,34.57,34.825,34.56,34.6,1343127,0
+DFAC.US,D,20241031,000000,34.43,34.44,34.01,34.01,1468416,0
+DFAC.US,D,20241101,000000,34.17,34.41,34.0938,34.13,2012751,0
+DFAC.US,D,20241104,000000,34.14,34.2898,34.0299,34.1,1405102,0
+DFAC.US,D,20241105,000000,34.14,34.55,34.11,34.54,1324054,0
+DFAC.US,D,20241106,000000,35.45,35.7501,35.305,35.72,2240525,0
+DFAC.US,D,20241107,000000,35.82,35.925,35.75,35.84,1397685,0
+DFAC.US,D,20241108,000000,35.86,36.04,35.8157,35.99,1699682,0
+DFAC.US,D,20241111,000000,36.14,36.19,36.0417,36.12,1476266,0
+DFAC.US,D,20241112,000000,36.06,36.1566,35.81,35.93,2033804,0
+DFAC.US,D,20241113,000000,36.02,36.0801,35.85,35.87,1770914,0
+DFAC.US,D,20241114,000000,35.94,35.95,35.5901,35.64,1426648,0
+DFAC.US,D,20241115,000000,35.5,35.53,35.09,35.2,1507465,0
+DFAC.US,D,20241118,000000,35.19,35.41,35.17,35.3,1385037,0
+DFAC.US,D,20241119,000000,35.05,35.4299,35.01,35.39,1429880,0
+DFAC.US,D,20241120,000000,35.43,35.465,35.12,35.45,2072838,0
+DFAC.US,D,20241121,000000,35.6301,35.8901,35.42,35.82,1498137,0
+DFAC.US,D,20241122,000000,35.8201,36.09,35.8201,36.06,1325115,0
+DFAC.US,D,20241125,000000,36.35,36.4554,36.205,36.3,1595521,0
+DFAC.US,D,20241126,000000,36.31,36.4,36.195,36.35,1561470,0
+DFAC.US,D,20241127,000000,36.42,36.4801,36.2,36.27,1290957,0
+DFAC.US,D,20241129,000000,36.37,36.5363,36.37,36.45,1132415,0
+DFAC.US,D,20241202,000000,36.48,36.54,36.3701,36.49,1859993,0
+DFAC.US,D,20241203,000000,36.49,36.51,36.3501,36.46,2306549,0
+DFAC.US,D,20241204,000000,36.56,36.62,36.4422,36.6,2293313,0
+DFAC.US,D,20241205,000000,36.66,36.66,36.4333,36.45,1359155,0
+DFAC.US,D,20241206,000000,36.5,36.59,36.41,36.46,1427666,0
+DFAC.US,D,20241209,000000,36.47,36.4801,36.2,36.22,1773458,0
+DFAC.US,D,20241210,000000,36.2,36.2399,36.0239,36.05,1646831,0
+DFAC.US,D,20241211,000000,36.2389,36.35,36.21,36.26,2262759,0
+DFAC.US,D,20241212,000000,36.21,36.23,36.04,36.04,1478947,0
+DFAC.US,D,20241213,000000,36.055,36.1,35.8001,35.89,1867084,0
+DFAC.US,D,20241216,000000,35.91,36.005,35.85,35.89,1984759,0
+DFAC.US,D,20241217,000000,35.6,35.6699,35.47,35.54,1819862,0
+DFAC.US,D,20241218,000000,35.6,35.6975,34.44,34.48,2245267,0
+DFAC.US,D,20241219,000000,34.76,34.88,34.44,34.46,2833904,0
+DFAC.US,D,20241220,000000,34.26,35.08,34.26,34.82,2444292,0
+DFAC.US,D,20241223,000000,34.84,34.9907,34.609,34.98,2361866,0
+DFAC.US,D,20241224,000000,35,35.285,34.9799,35.28,995952,0
+DFAC.US,D,20241226,000000,35.15,35.38,35.11,35.33,1300732,0
+DFAC.US,D,20241227,000000,35.12,35.21,34.7499,34.99,1732119,0
+DFAC.US,D,20241230,000000,34.61,34.84,34.4048,34.64,1948348,0
+DFAC.US,D,20241231,000000,34.7799,34.84,34.51,34.59,1660203,0
+DFAC.US,D,20250102,000000,34.8,34.93,34.34,34.56,2446240,0
+DFAC.US,D,20250103,000000,34.7102,34.985,34.635,34.94,1656433,0
+DFAC.US,D,20250106,000000,35.21,35.425,35.04,35.1,1782404,0
+DFAC.US,D,20250107,000000,35.2451,35.265,34.6721,34.81,2094409,0
+DFAC.US,D,20250108,000000,34.73,34.885,34.571,34.85,2056465,0
+DFAC.US,D,20250110,000000,34.6,34.6,34.1871,34.32,2361576,0
+DFAC.US,D,20250113,000000,34.05,34.45,34.025,34.42,1920676,0
+DFAC.US,D,20250114,000000,34.61,34.6788,34.34,34.63,1885646,0
+DFAC.US,D,20250115,000000,35.207,35.265,35.03,35.2,1571113,0
+DFAC.US,D,20250116,000000,35.233,35.295,35.09,35.21,1598983,0
+DFAC.US,D,20250117,000000,35.49,35.56,35.4,35.47,1804236,0
+DFAC.US,D,20250121,000000,35.68,35.85,35.61,35.84,3162367,0
+DFAC.US,D,20250122,000000,35.97,36.01,35.92,35.94,1887752,0
+DFAC.US,D,20250123,000000,35.8701,36.1,35.855,36.1,1935944,0
+DFAC.US,D,20250124,000000,36.08,36.1199,35.929,35.99,1670643,0
+DFAC.US,D,20250127,000000,35.5397,35.6559,35.38,35.6,1487642,0
+DFAC.US,D,20250128,000000,35.63,35.89,35.52,35.84,1735059,0
+DFAC.US,D,20250129,000000,35.7501,35.89,35.5699,35.73,1760900,0
+DFAC.US,D,20250130,000000,35.87,36.0699,35.74,35.96,1688417,0
+DFAC.US,D,20250131,000000,36.05,36.13,35.6201,35.67,1976222,0
+DFAC.US,D,20250203,000000,35.04,35.53,34.95,35.39,2237413,0
+DFAC.US,D,20250204,000000,35.3728,35.65,35.35,35.62,1767992,0
+DFAC.US,D,20250205,000000,35.63,35.8357,35.49,35.83,1559601,0
+DFAC.US,D,20250206,000000,35.99,36,35.6799,35.9,1564043,0
+DFAC.US,D,20250207,000000,35.92,35.965,35.5383,35.57,1642389,0
+DFAC.US,D,20250210,000000,35.76,35.8,35.66,35.75,1326768,0
+DFAC.US,D,20250211,000000,35.63,35.7955,35.5801,35.76,1388422,0
+DFAC.US,D,20250212,000000,35.3324,35.64,35.3324,35.56,1799185,0
+DFAC.US,D,20250213,000000,35.68,35.945,35.615,35.94,3421523,0
+DFAC.US,D,20250214,000000,35.9881,36.0599,35.9201,35.95,1621319,0
+DFAC.US,D,20250218,000000,36.02,36.09,35.92,36.08,1725405,0
+DFAC.US,D,20250219,000000,35.97,36.145,35.9265,36.1,1608465,0
+DFAC.US,D,20250220,000000,36.02,36.05,35.7029,35.88,1805364,0
+DFAC.US,D,20250221,000000,35.92,35.96,35.18,35.2,2164069,0
+DFAC.US,D,20250224,000000,35.3538,35.38,35.015,35.1,1877582,0
+DFAC.US,D,20250225,000000,35.1499,35.1999,34.73,35,2025836,0
+DFAC.US,D,20250226,000000,35.045,35.2863,34.855,34.99,1496361,0
+DFAC.US,D,20250227,000000,35.1154,35.12,34.49,34.51,2043172,0
+DFAC.US,D,20250228,000000,34.5245,35.015,34.3667,34.98,1584040,0
+DFAC.US,D,20250303,000000,35.12,35.165,34.1101,34.31,3775300,0
+DFAC.US,D,20250304,000000,34,34.37,33.5621,33.86,3552895,0
+DFAC.US,D,20250305,000000,33.8699,34.2999,33.6339,34.19,2645141,0
+DFAC.US,D,20250306,000000,33.7956,34.1068,33.54,33.7,2763580,0
+DFAC.US,D,20250307,000000,33.63,33.985,33.285,33.89,4361584,0
+DFAC.US,D,20250310,000000,33.51,33.595,32.79,33.08,2484196,0
+DFAC.US,D,20250311,000000,33.03,33.1768,32.55,32.81,4771922,0
+DFAC.US,D,20250312,000000,33.11,33.14,32.58,32.84,2954005,0
+DFAC.US,D,20250313,000000,32.78,32.87,32.2887,32.42,2033742,0
+DFAC.US,D,20250314,000000,32.72,33.145,32.66,33.11,2395196,0
+DFAC.US,D,20250317,000000,33.11,33.56,33.1,33.42,1691869,0
+DFAC.US,D,20250318,000000,33.3,33.3,33.01,33.11,2314841,0
+DFAC.US,D,20250319,000000,33.19,33.69,33.14,33.46,2459808,0
+DFAC.US,D,20250320,000000,33.2211,33.67,33.2211,33.36,2336551,0
+DFAC.US,D,20250321,000000,33.1,33.345,32.975,33.31,1972078,0
+DFAC.US,D,20250324,000000,33.7212,34.01,33.72,33.96,3230560,0
+DFAC.US,D,20250325,000000,33.9599,33.976447,33.775,33.89,1907300,0
+DFAC.US,D,20250326,000000,33.89,33.985,33.5,33.6,2464475,0
+DFAC.US,D,20250327,000000,33.4996,33.6684,33.32,33.45,2147999,0
+DFAC.US,D,20250328,000000,33.3683,33.4096,32.7449,32.8,2671536,0
+DFAC.US,D,20250331,000000,32.49,33.11,32.2843,32.99,3437110,0
+DFAC.US,D,20250401,000000,32.9399,33.215,32.66,33.1,2863303,0
+DFAC.US,D,20250402,000000,32.77,33.51,32.76,33.39,2346252,0
+DFAC.US,D,20250403,000000,32.18,32.29,31.54,31.55,6064184,0
+DFAC.US,D,20250404,000000,30.6685,30.81,29.73,29.83,9809027,0
+DFAC.US,D,20250407,000000,28.805,30.8,28.3901,29.69,11593984,0
+DFAC.US,D,20250408,000000,30.645,30.77,28.7,29.12,9276413,0
+DFAC.US,D,20250409,000000,28.88,31.96,28.85,31.81,7824190,0
+DFAC.US,D,20250410,000000,31.12,31.12,29.78,30.64,7266954,0
+DFAC.US,D,20250411,000000,30.5788,31.265,30.29,31.12,3574293,0
+DFAC.US,D,20250414,000000,31.65,31.675,31.0764,31.43,3101498,0
+DFAC.US,D,20250415,000000,31.4651,31.68,31.28,31.33,2349637,0
+DFAC.US,D,20250416,000000,31.03,31.25,30.4501,30.73,3539639,0
+DFAC.US,D,20250417,000000,30.86,31.115,30.7099,30.86,2282517,0
+DFAC.US,D,20250421,000000,30.6,30.6,29.87,30.18,3600649,0
+DFAC.US,D,20250422,000000,30.5286,31.05,30.5,30.92,2720204,0
+DFAC.US,D,20250423,000000,31.72,32.0501,31.2863,31.39,2441411,0
+DFAC.US,D,20250424,000000,31.41,32.04,31.35,31.99,1518307,0
+DFAC.US,D,20250425,000000,31.965,32.14,31.755,32.09,2132814,0
+DFAC.US,D,20250428,000000,32.16,32.3099,31.835,32.17,1441320,0
+DFAC.US,D,20250429,000000,32.0209,32.4352,32.0209,32.35,1936705,0
+DFAC.US,D,20250430,000000,31.95,32.4,31.58,32.27,2058789,0
+DFAC.US,D,20250501,000000,32.56,32.8108,32.4605,32.51,2068188,0
+DFAC.US,D,20250502,000000,32.87,33.145,32.78,33.06,1679028,0
+DFAC.US,D,20250505,000000,32.84,33.095,32.8,32.91,1932057,0
+DFAC.US,D,20250506,000000,32.592,32.91,32.53,32.66,1918508,0
+DFAC.US,D,20250507,000000,32.6901,32.9212,32.53,32.8,2386376,0
+DFAC.US,D,20250508,000000,33.08,33.43,32.9,33.13,1833582,0
+DFAC.US,D,20250509,000000,33.2498,33.27,32.985,33.06,1266530,0
+DFAC.US,D,20250512,000000,34.13,34.21,33.9,34.21,2006898,0
+DFAC.US,D,20250513,000000,34.27,34.55,34.24,34.41,1737840,0
+DFAC.US,D,20250514,000000,34.44,34.46,34.27,34.35,2650575,0
+DFAC.US,D,20250515,000000,34.25,34.52,34.215,34.52,2061291,0
+DFAC.US,D,20250516,000000,34.55,34.775,34.47,34.76,2295980,0
+DFAC.US,D,20250519,000000,34.39,34.78,34.37,34.76,1660157,0
+DFAC.US,D,20250520,000000,34.6699,34.7381,34.48,34.64,2665546,0
+DFAC.US,D,20250521,000000,34.36,34.5266,33.92,33.97,1867921,0
+DFAC.US,D,20250522,000000,33.9236,34.16,33.835,33.95,1936572,0
+DFAC.US,D,20250523,000000,33.43,33.875,33.43,33.75,2260170,0
+DFAC.US,D,20250527,000000,34.14,34.45,34.01,34.45,1760356,0
+DFAC.US,D,20250528,000000,34.48,34.5,34.1432,34.19,2294758,0
+DFAC.US,D,20250529,000000,34.42,34.48,34.055,34.32,2286184,0
+DFAC.US,D,20250530,000000,34.1624,34.35,33.93,34.25,2763127,0
+DFAC.US,D,20250602,000000,34.1701,34.375,33.93,34.36,2704154,0
+DFAC.US,D,20250603,000000,34.3899,34.705,34.315,34.65,2585519,0
+DFAC.US,D,20250604,000000,34.7399,34.776,34.62,34.62,2976433,0
+DFAC.US,D,20250605,000000,34.7,34.815,34.4301,34.54,2597683,0
+DFAC.US,D,20250606,000000,34.9,35,34.795,34.94,2003016,0
+DFAC.US,D,20250609,000000,35.06,35.1,34.93,34.97,1912278,0
+DFAC.US,D,20250610,000000,35.07,35.17,34.99,35.15,2033374,0
+DFAC.US,D,20250611,000000,35.22,35.2499,34.9,35,2541974,0
+DFAC.US,D,20250612,000000,34.89,35.095,34.825,35.09,2100733,0
+DFAC.US,D,20250613,000000,34.8199,34.97,34.55,34.64,1972399,0
+DFAC.US,D,20250616,000000,34.8799,35.1001,34.84,35.01,1664430,0
+DFAC.US,D,20250617,000000,34.8497,34.9465,34.67,34.7,2520016,0
+DFAC.US,D,20250618,000000,34.71,34.95,34.675,34.73,1863985,0
+DFAC.US,D,20250620,000000,34.91,34.95,34.59,34.69,2016217,0
+DFAC.US,D,20250623,000000,34.7199,35.01,34.46,35,1835677,0
+DFAC.US,D,20250624,000000,35.0892,35.33,35.0522,35.25,1910476,0
+DFAC.US,D,20250625,000000,35.31,35.31,35.13,35.2,2011151,0
+DFAC.US,D,20250626,000000,35.3,35.56,35.28,35.56,2937924,0
+DFAC.US,D,20250627,000000,35.605,35.82,35.4699,35.7,2278271,0
+DFAC.US,D,20250630,000000,35.8101,35.9066,35.7,35.84,1921275,0
+DFAC.US,D,20250701,000000,35.78,36.15,35.76,36.04,2185216,0
+DFAC.US,D,20250702,000000,36.015,36.27,35.98,36.27,2136291,0
+DFAC.US,D,20250703,000000,36.3899,36.57,36.38,36.52,830985,0
+DFAC.US,D,20250707,000000,36.42,36.4702,36.03,36.21,2143913,0
+DFAC.US,D,20250708,000000,36.25,36.37,36.195,36.25,1998290,0
+DFAC.US,D,20250709,000000,36.4004,36.4747,36.23,36.45,1775500,0
+DFAC.US,D,20250710,000000,36.45,36.708,36.4,36.61,1556600,0
+DFAC.US,D,20250711,000000,36.415,36.47,36.32,36.38,1734627,0
+DFAC.US,D,20250714,000000,36.3685,36.47,36.29,36.44,1587808,0
+DFAC.US,D,20250715,000000,36.58,36.59,36.11,36.11,1617340,0
+DFAC.US,D,20250716,000000,36.24,36.2874,35.84,36.25,2765618,0
+DFAC.US,D,20250717,000000,36.2847,36.595,36.25,36.54,1513417,0
+DFAC.US,D,20250718,000000,36.7269,36.7269,36.44,36.53,1679292,0
+DFAC.US,D,20250721,000000,36.6136,36.7281,36.475,36.48,1258815,0
+DFAC.US,D,20250722,000000,36.5266,36.71,36.44,36.66,1104109,0
+DFAC.US,D,20250723,000000,36.8286,36.985,36.74,36.98,1713672,0
+DFAC.US,D,20250724,000000,36.9855,37.055,36.89,36.89,1478465,0
+DFAC.US,D,20250725,000000,36.965,37.09,36.87,37.07,1365994,0
+DFAC.US,D,20250728,000000,37.09,37.11,36.94,37.03,1467695,0
+DFAC.US,D,20250729,000000,37.0966,37.105,36.8333,36.88,1469303,0
+DFAC.US,D,20250730,000000,36.94,37.025,36.5999,36.78,2065829,0
+DFAC.US,D,20250731,000000,36.9309,37.055,36.56,36.64,2145681,0
+DFAC.US,D,20250801,000000,36.26,36.3,35.83,36.05,2437884,0
+DFAC.US,D,20250804,000000,36.2904,36.61,36.28,36.61,1550598,0
+DFAC.US,D,20250805,000000,36.63,36.69,36.335,36.48,2015579,0
+DFAC.US,D,20250806,000000,36.5699,36.675,36.43,36.64,1739948,0
+DFAC.US,D,20250807,000000,36.86,36.905,36.4335,36.58,2117652,0
+DFAC.US,D,20250808,000000,36.71,36.8682,36.68,36.81,1532377,0
+DFAC.US,D,20250811,000000,36.8316,36.895,36.6628,36.73,1631536,0
+DFAC.US,D,20250812,000000,36.89,37.305,36.87,37.28,1794679,0
+DFAC.US,D,20250813,000000,37.44,37.62,37.385,37.61,1712450,0
+DFAC.US,D,20250814,000000,37.41,37.495,37.3129,37.46,1327878,0
+DFAC.US,D,20250815,000000,37.53,37.55,37.31,37.35,1684013,0
+DFAC.US,D,20250818,000000,37.33,37.405,37.3,37.36,1346765,0
+DFAC.US,D,20250819,000000,37.36,37.48,37.1701,37.24,1980484,0
+DFAC.US,D,20250820,000000,37.2799,37.2799,36.895,37.13,2274998,0
+DFAC.US,D,20250821,000000,37.0195,37.135,36.91,37.05,1787116,0
+DFAC.US,D,20250822,000000,37.21,37.875,37.17,37.79,2165976,0
+DFAC.US,D,20250825,000000,37.72,37.7599,37.59,37.59,1267490,0
+DFAC.US,D,20250826,000000,37.58,37.765,37.58,37.75,2261792,0
+DFAC.US,D,20250827,000000,37.71,37.9162,37.68,37.87,1374873,0
+DFAC.US,D,20250828,000000,37.93,37.985,37.79,37.95,1342608,0
+DFAC.US,D,20250829,000000,37.9,37.92,37.67,37.75,2308419,0
+DFAC.US,D,20250902,000000,37.32,37.5372,37.21,37.53,1998586,0
+DFAC.US,D,20250903,000000,37.61,37.7249,37.45,37.64,2183731,0
+DFAC.US,D,20250904,000000,37.69,38.02,37.6558,38.02,1777061,0
+DFAC.US,D,20250905,000000,38.09,38.21,37.655,37.91,2750235,0
+DFAC.US,D,20250908,000000,38,38.0199,37.845,37.99,1594234,0
+DFAC.US,D,20250909,000000,37.965,37.9858,37.8028,37.95,2162399,0
+DFAC.US,D,20250910,000000,38.06,38.159,37.89,38.01,2643409,0
+DFAC.US,D,20250911,000000,38.11,38.455,38.08,38.42,2675030,0
+DFAC.US,D,20250912,000000,38.4,38.41,38.2431,38.27,2579720,0
+DFAC.US,D,20250915,000000,38.36,38.455,38.3136,38.38,2709202,0
+DFAC.US,D,20250916,000000,38.4268,38.43,38.2085,38.32,2288003,0
+DFAC.US,D,20250917,000000,38.36,38.63,38.04,38.31,3330927,0
+DFAC.US,D,20250918,000000,38.49,38.6985,38.405,38.62,2378209,0
+DFAC.US,D,20250919,000000,38.7,38.7,38.48,38.63,2259961,0
+DFAC.US,D,20250922,000000,38.54,38.8164,38.51,38.78,2063005,0
+DFAC.US,D,20250923,000000,38.71,38.82,38.46,38.51,2189806,0
+DFAC.US,D,20250924,000000,38.56,38.595,38.3038,38.35,2104723,0
+DFAC.US,D,20250925,000000,38.12,38.215,37.95,38.15,3052671,0
+DFAC.US,D,20250926,000000,38.22,38.4692,38.2,38.4,2210291,0
+DFAC.US,D,20250929,000000,38.57,38.57,38.38,38.49,1741209,0
+DFAC.US,D,20250930,000000,38.424,38.605,38.295,38.57,2403697,0
+DFAC.US,D,20251001,000000,38.43,38.71,38.39,38.66,1509269,0
+DFAC.US,D,20251002,000000,38.7,38.76,36.67,38.74,1907203,0
+DFAC.US,D,20251003,000000,38.795,39.01,38.77,38.8,1628799,0
+DFAC.US,D,20251006,000000,38.925,38.95,38.755,38.85,1445391,0
+DFAC.US,D,20251007,000000,38.91,38.95,38.56,38.65,2130678,0
+DFAC.US,D,20251008,000000,38.7101,38.89,38.64,38.85,2244577,0
+DFAC.US,D,20251009,000000,38.89,38.93,38.56,38.66,1635484,0
+DFAC.US,D,20251010,000000,38.7365,38.82,37.6,37.61,3619422,0
+DFAC.US,D,20251013,000000,38.04,38.26,37.9848,38.17,1678954,0
+DFAC.US,D,20251014,000000,37.81,38.51,37.7,38.33,2679120,0
+DFAC.US,D,20251015,000000,38.55,38.77,38.11,38.46,1923956,0
+DFAC.US,D,20251016,000000,38.5,38.5599,37.91,38.09,4779670,0
+DFAC.US,D,20251017,000000,38.07,38.325,37.94,38.25,2518408,0
+DFAC.US,D,20251020,000000,38.48,38.75,38.47,38.69,1318575,0
+DFAC.US,D,20251021,000000,38.675,38.85,38.61,38.76,1813238,0
+DFAC.US,D,20251022,000000,38.75,38.77,38.27,38.5,3066856,0
+DFAC.US,D,20251023,000000,38.58,38.83,38.5279,38.76,1845505,0
+DFAC.US,D,20251024,000000,39.03,39.17,39.03,39.07,1733336,0
+DFAC.US,D,20251027,000000,39.3701,39.43,39.289,39.41,2224523,0
+DFAC.US,D,20251028,000000,39.49,39.49,39.29,39.38,1828956,0
+DFAC.US,D,20251029,000000,39.39,39.51,39.09,39.28,2940622,0
+DFAC.US,D,20251030,000000,39.03,39.27,38.886761,38.89,4067234,0
+DFAC.US,D,20251031,000000,39.05,39.14,38.84,39.02,2931008,0
+DFAC.US,D,20251103,000000,39.13,39.15,38.77,39.03,2061451,0
+DFAC.US,D,20251104,000000,38.6347,38.8599,38.57,38.62,2616701,0
+DFAC.US,D,20251105,000000,38.625,39.06,38.625,38.84,2669801,0
+DFAC.US,D,20251106,000000,38.8499,38.9012,38.39,38.48,2879217,0
+DFAC.US,D,20251107,000000,38.28,38.635,38.0601,38.62,3136631,0
+DFAC.US,D,20251110,000000,39,39.21,38.79,39.14,3237753,0
+DFAC.US,D,20251111,000000,39.1,39.29,39.0301,39.24,1879323,0
+DFAC.US,D,20251112,000000,39.34,39.4052,39.2101,39.29,1654416,0
+DFAC.US,D,20251113,000000,39.133,39.2,38.57,38.66,5303248,0
+DFAC.US,D,20251114,000000,38.27,38.8399,38.2,38.63,3639072,0
+DFAC.US,D,20251117,000000,38.4858,38.68,37.95,38.12,2960007,0
+DFAC.US,D,20251118,000000,37.91,38.2099,37.67,37.94,5473141,0
+DFAC.US,D,20251119,000000,37.945,38.32,37.87,38.06,2874340,0
+DFAC.US,D,20251120,000000,38.585,38.7418,37.475,37.51,5117091,0
+DFAC.US,D,20251121,000000,37.67,38.375,37.56,38.1,6238579,0
+DFAC.US,D,20251124,000000,38.22,38.62,38.15,38.54,2421755,0
+DFAC.US,D,20251125,000000,38.565,39.0999,38.45,39.04,2761669,0
+DFAC.US,D,20251126,000000,39.16,39.45,39.15,39.29,2000286,0
+DFAC.US,D,20251128,000000,39.38,39.495,39.34,39.48,959005,0
+DFAC.US,D,20251201,000000,39.2399,39.53,39.19,39.32,2333623,0
+DFAC.US,D,20251202,000000,39.43,39.48,39.2503,39.35,2169538,0
+DFAC.US,D,20251203,000000,39.34,39.6399,39.32,39.58,2097584,0
+DFAC.US,D,20251204,000000,39.6301,39.71,39.5,39.64,1243912,0
+DFAC.US,D,20251205,000000,39.69,39.8599,39.6509,39.69,1737344,0
+DFAC.US,D,20251208,000000,39.7899,39.7899,39.4701,39.56,2374451,0
+DFAC.US,D,20251209,000000,39.535,39.7099,39.51,39.53,1567490,0
+DFAC.US,D,20251210,000000,39.505,40.04,39.46,39.94,3047542,0
+DFAC.US,D,20251211,000000,39.859,40.17,39.81,40.15,2113271,0
+DFAC.US,D,20251212,000000,40.16,40.2081,39.655,39.75,3133662,0
+DFAC.US,D,20251215,000000,39.9207,39.98,39.6085,39.69,2211661,0
+DFAC.US,D,20251216,000000,39.53,39.6299,39.245,39.43,4318595,0
+DFAC.US,D,20251217,000000,39.46,39.58,39.11,39.14,3763165,0
+DFAC.US,D,20251218,000000,39.465,39.64,39.275,39.37,3833048,0
+DFAC.US,D,20251219,000000,39.43,39.7099,39.42,39.66,2810432,0
+DFAC.US,D,20251222,000000,39.82,39.9799,39.82,39.92,2133917,0
+DFAC.US,D,20251223,000000,39.862,40.02,39.845,40,2110080,0
+DFAC.US,D,20251224,000000,40,40.17,39.97,40.13,1092090,0
+DFAC.US,D,20251226,000000,40.1301,40.164,40.04,40.13,1558060,0
+DFAC.US,D,20251229,000000,39.98,40.07,39.88,39.99,1904561,0
+DFAC.US,D,20251230,000000,39.97,40.01,39.8809,39.91,2321633,0
+DFAC.US,D,20251231,000000,39.89,39.9,39.576,39.59,2527124,0
+DFAC.US,D,20260102,000000,39.78,39.83,39.575,39.79,2761070,0
+DFAC.US,D,20260105,000000,40,40.2499,39.94,40.15,2694354,0
+DFAC.US,D,20260106,000000,40.1999,40.51,40.14,40.49,2309795,0
+DFAC.US,D,20260107,000000,40.4958,40.52,40.24,40.28,2364556,0
+DFAC.US,D,20260108,000000,40.2454,40.499,40.1804,40.44,2195060,0
+DFAC.US,D,20260109,000000,40.54,40.73,40.4,40.68,1930196,0
+DFAC.US,D,20260112,000000,40.48,40.75,40.48,40.71,1894497,0
+DFAC.US,D,20260113,000000,40.79,40.805,40.53,40.65,2590241,0
+DFAC.US,D,20260114,000000,40.5782,40.62,40.3709,40.59,2402203,0
+DFAC.US,D,20260115,000000,40.79,40.94,40.75,40.78,2983408,0
+DFAC.US,D,20260116,000000,40.87,40.87,40.63,40.69,2863662,0
+DFAC.US,D,20260120,000000,40.1187,40.365,39.925,39.96,3072744,0
+DFAC.US,D,20260121,000000,40.185,40.7378,40.14,40.56,7015941,0
+DFAC.US,D,20260122,000000,40.82,40.92,40.69,40.75,3456657,0
+DFAC.US,D,20260123,000000,40.71,40.7583,40.54,40.62,3217686,0
+DFAC.US,D,20260126,000000,40.73,40.86,40.69,40.8,2383683,0
+DFAC.US,D,20260127,000000,40.86,40.969,40.82,40.91,2011141,0
+DFAC.US,D,20260128,000000,41.01,41.047,40.8,40.89,2629088,0
+DFAC.US,D,20260129,000000,40.99,41.07,40.375,40.9,2858417,0
+DFAC.US,D,20260130,000000,40.76,40.855,40.4,40.68,3654370,0
+DFAC.US,D,20260202,000000,40.6,41.065,40.54,40.97,2425392,0
+DFAC.US,D,20260203,000000,41.0401,41.15,40.45,40.79,2692374,0
+DFAC.US,D,20260204,000000,40.94,41.08,40.56,40.85,5789099,0
+DFAC.US,D,20260205,000000,40.55,40.74,40.3,40.4,4080934,0
+DFAC.US,D,20260206,000000,40.7399,41.365,40.68,41.29,2169551,0
+DFAC.US,D,20260209,000000,41.23,41.5198,41.15,41.42,1578624,0
+DFAC.US,D,20260210,000000,41.44,41.5301,41.29,41.31,2137407,0
+DFAC.US,D,20260211,000000,41.58,41.64,41.13,41.3,2578011,0
+DFAC.US,D,20260212,000000,41.48,41.565,40.595,40.65,3036080,0
+DFAC.US,D,20260213,000000,40.63,41.035,40.405,40.79,3930397,0
+DFAC.US,D,20260217,000000,40.76,40.925,40.4,40.81,3683260,0
+DFAC.US,D,20260218,000000,40.855,41.215,40.81,41.04,2909656,0
diff --git a/daily/us/nyse etfs/1/dfaw.us.txt b/daily/us/nyse etfs/1/dfaw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e3ca7e272efd1043dfea5da2f7b6e2c2696c258a
--- /dev/null
+++ b/daily/us/nyse etfs/1/dfaw.us.txt	
@@ -0,0 +1,600 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFAW.US,D,20230928,000000,51.3,51.3,49.67,49.9246,186634,0
+DFAW.US,D,20230929,000000,50.08,50.08,49.53,49.5841,27813,0
+DFAW.US,D,20231002,000000,49.4101,49.43,49.03,49.2526,189339,0
+DFAW.US,D,20231003,000000,48.98,49.11,48.4715,48.57,383360,0
+DFAW.US,D,20231004,000000,48.52,48.75,48.33,48.74,69488,0
+DFAW.US,D,20231005,000000,49.59,49.59,48.47,48.77,71381,0
+DFAW.US,D,20231006,000000,48.72,49.445,48.56,49.3166,38388,0
+DFAW.US,D,20231009,000000,49.16,49.5682,49.07,49.4891,12885,0
+DFAW.US,D,20231010,000000,49.7,50.1588,49.7,49.9402,33179,0
+DFAW.US,D,20231011,000000,50.035,50.1083,49.7534,50.0989,36677,0
+DFAW.US,D,20231012,000000,49.91,49.91,49.3432,49.6,45370,0
+DFAW.US,D,20231013,000000,49.72,49.75,49.1799,49.3034,36935,0
+DFAW.US,D,20231016,000000,49.6635,49.9099,49.6635,49.835,35814,0
+DFAW.US,D,20231017,000000,49.69,50.1698,49.68,49.95,29006,0
+DFAW.US,D,20231018,000000,49.67,49.69,49.16,49.2339,105610,0
+DFAW.US,D,20231019,000000,49.1388,49.3438,48.65,48.741,53610,0
+DFAW.US,D,20231020,000000,48.6071,48.6071,48.1841,48.1841,69216,0
+DFAW.US,D,20231023,000000,47.95,48.38,47.77,47.9963,105572,0
+DFAW.US,D,20231024,000000,48.34,48.38,48.12,48.3148,13021,0
+DFAW.US,D,20231025,000000,48.25,48.25,47.682,47.71,29412,0
+DFAW.US,D,20231026,000000,47.74,47.78,47.35,47.46,72288,0
+DFAW.US,D,20231027,000000,47.74,47.74,47.04,47.1167,13891,0
+DFAW.US,D,20231030,000000,47.41,47.73,47.37,47.651,11834,0
+DFAW.US,D,20231031,000000,47.81,47.9499,47.65,47.9317,11783,0
+DFAW.US,D,20231101,000000,47.58,48.34,47.58,48.3239,33642,0
+DFAW.US,D,20231102,000000,48.22,49.31,48.22,49.2897,37346,0
+DFAW.US,D,20231103,000000,49.98,50.11,49.72,49.92,51021,0
+DFAW.US,D,20231106,000000,49.8,49.91,49.67,49.84,41860,0
+DFAW.US,D,20231107,000000,49.83,49.83,49.4987,49.725,46085,0
+DFAW.US,D,20231108,000000,49.695,49.78,49.465,49.62,34995,0
+DFAW.US,D,20231109,000000,49.735,49.81,49.26,49.81,29580,0
+DFAW.US,D,20231110,000000,49.54,49.87,49.24,49.8026,149215,0
+DFAW.US,D,20231113,000000,49.1,49.9,49.1,49.822,29140,0
+DFAW.US,D,20231114,000000,50.71,51.21,50.7,51.13,106202,0
+DFAW.US,D,20231115,000000,51.16,51.5025,51.16,51.26,38713,0
+DFAW.US,D,20231116,000000,51.22,51.22,50.88,51.0471,79793,0
+DFAW.US,D,20231117,000000,51.54,51.54,51.23,51.43,98195,0
+DFAW.US,D,20231120,000000,51.42,51.8,51.42,51.69,61596,0
+DFAW.US,D,20231121,000000,51.52,51.57,51.4775,51.51,59390,0
+DFAW.US,D,20231122,000000,52.06,52.06,51.61,51.7,28754,0
+DFAW.US,D,20231124,000000,51.86,51.86,51.7802,51.8321,13231,0
+DFAW.US,D,20231127,000000,51.84,51.8799,51.67,51.75,50064,0
+DFAW.US,D,20231128,000000,53.26,53.26,51.63,51.79,65692,0
+DFAW.US,D,20231129,000000,52.0524,52.15,51.7933,51.8153,72182,0
+DFAW.US,D,20231130,000000,51.92,52.37,51.7771,52.03,145230,0
+DFAW.US,D,20231201,000000,52.06,52.64,51.985,52.63,75546,0
+DFAW.US,D,20231204,000000,52.31,52.51,52.19,52.47,55502,0
+DFAW.US,D,20231205,000000,52.39,52.39,52.1401,52.1505,38759,0
+DFAW.US,D,20231206,000000,52.6,52.6,52.1,52.12,44542,0
+DFAW.US,D,20231207,000000,52.29,52.45,52.1888,52.42,79252,0
+DFAW.US,D,20231208,000000,52.44,52.679,52.37,52.61,190259,0
+DFAW.US,D,20231211,000000,52.73,52.85,52.5501,52.85,27841,0
+DFAW.US,D,20231212,000000,52.67,52.9489,52.6557,52.89,128655,0
+DFAW.US,D,20231213,000000,53.04,53.79,52.785,53.79,21261,0
+DFAW.US,D,20231214,000000,54.45,54.6,54.2918,54.4305,52687,0
+DFAW.US,D,20231215,000000,54.46,54.81,54.1013,54.2164,43368,0
+DFAW.US,D,20231218,000000,54.36,54.83,54.29,54.3667,79074,0
+DFAW.US,D,20231219,000000,54.61,54.98,54.61,54.81,110114,0
+DFAW.US,D,20231220,000000,54.74,54.98,54.03,54.03,126727,0
+DFAW.US,D,20231221,000000,54.39,54.54,54.1673,54.5355,63927,0
+DFAW.US,D,20231222,000000,54.83,54.85,54.5284,54.69,77409,0
+DFAW.US,D,20231226,000000,54.83,55.1,54.78,55.02,34196,0
+DFAW.US,D,20231227,000000,55.1,55.18,54.9744,55.12,40439,0
+DFAW.US,D,20231228,000000,55.26,55.26,55.0936,55.11,50423,0
+DFAW.US,D,20231229,000000,55.2,55.2,54.82,54.9051,48830,0
+DFAW.US,D,20240102,000000,54.68,54.7188,54.3941,54.59,43692,0
+DFAW.US,D,20240103,000000,54.13,54.26,53.915,53.99,43365,0
+DFAW.US,D,20240104,000000,54.08,54.2,53.845,53.87,46585,0
+DFAW.US,D,20240105,000000,53.95,54.28,53.8443,53.96,49401,0
+DFAW.US,D,20240108,000000,54.05,54.55,53.9587,54.55,134634,0
+DFAW.US,D,20240109,000000,54.3,54.35,54.1,54.24,49304,0
+DFAW.US,D,20240110,000000,54.37,54.47,54.14,54.44,50838,0
+DFAW.US,D,20240111,000000,54.59,54.59,53.9,54.3636,73466,0
+DFAW.US,D,20240112,000000,54.72,54.72,54.3122,54.4,50636,0
+DFAW.US,D,20240116,000000,54.16,54.16,53.7201,53.85,14056,0
+DFAW.US,D,20240117,000000,53.45,53.4672,53.23,53.43,32069,0
+DFAW.US,D,20240118,000000,53.63,53.92,53.4492,53.87,24533,0
+DFAW.US,D,20240119,000000,54.16,54.4,53.8341,54.4,38936,0
+DFAW.US,D,20240122,000000,54.59,54.75,54.55,54.63,53949,0
+DFAW.US,D,20240123,000000,54.9,54.9,54.5,54.685,34791,0
+DFAW.US,D,20240124,000000,55.15,55.15,54.71,54.71,49457,0
+DFAW.US,D,20240125,000000,55.1,55.1,54.855,55.05,55812,0
+DFAW.US,D,20240126,000000,55.21,55.2989,55.0401,55.1147,15964,0
+DFAW.US,D,20240129,000000,55.15,55.53,55.0756,55.52,22982,0
+DFAW.US,D,20240130,000000,55.48,55.48,55.3005,55.39,25417,0
+DFAW.US,D,20240131,000000,55.39,55.42,54.6001,54.66,30948,0
+DFAW.US,D,20240201,000000,55.01,55.25,54.79,55.21,38361,0
+DFAW.US,D,20240202,000000,55.19,55.4999,55.0399,55.37,28527,0
+DFAW.US,D,20240205,000000,55.22,55.22,54.7121,55.12,31416,0
+DFAW.US,D,20240206,000000,56.55,56.55,55.16,55.42,53979,0
+DFAW.US,D,20240207,000000,55.5,55.6798,55.3677,55.55,28882,0
+DFAW.US,D,20240208,000000,57.18,57.18,55.5201,55.67,22836,0
+DFAW.US,D,20240209,000000,55.68,56.3,55.665,55.98,28266,0
+DFAW.US,D,20240212,000000,56.1,56.43,56.03,56.22,42396,0
+DFAW.US,D,20240213,000000,55.48,55.5,54.86,55.1512,33744,0
+DFAW.US,D,20240214,000000,55.94,56.125,55.42,55.81,17631,0
+DFAW.US,D,20240215,000000,56.05,56.4,56.05,56.3909,22654,0
+DFAW.US,D,20240216,000000,56.47,56.5595,56.2037,56.2075,32931,0
+DFAW.US,D,20240220,000000,56.21,56.21,55.815,55.9496,21536,0
+DFAW.US,D,20240221,000000,56.04,56.06,55.74,56.06,19440,0
+DFAW.US,D,20240222,000000,56.5,56.93,56.5,56.8762,49101,0
+DFAW.US,D,20240223,000000,56.88,57.045,56.8061,56.9947,29739,0
+DFAW.US,D,20240226,000000,57.25,57.25,56.775,56.87,25131,0
+DFAW.US,D,20240227,000000,57.09,57.13,56.85,56.9996,27457,0
+DFAW.US,D,20240228,000000,56.84,56.88,56.7101,56.8,38881,0
+DFAW.US,D,20240229,000000,57.2,57.2,56.8194,57.03,51038,0
+DFAW.US,D,20240301,000000,57.27,57.55,57.08,57.51,27655,0
+DFAW.US,D,20240304,000000,57.61,57.6269,57.4561,57.47,23423,0
+DFAW.US,D,20240305,000000,57.2601,57.49,56.92,57.1264,27489,0
+DFAW.US,D,20240306,000000,57.4657,57.71,57.3703,57.54,31260,0
+DFAW.US,D,20240307,000000,58.4,58.4,57.8971,58.02,22643,0
+DFAW.US,D,20240308,000000,58.12,58.39,57.7362,57.79,34665,0
+DFAW.US,D,20240311,000000,57.7,57.94,57.475,57.67,24565,0
+DFAW.US,D,20240312,000000,57.66,58.13,57.6499,58.13,35477,0
+DFAW.US,D,20240313,000000,58.18,58.25,58.04,58.09,18773,0
+DFAW.US,D,20240314,000000,58.1,58.1,57.4747,57.81,503669,0
+DFAW.US,D,20240315,000000,57.62,57.75,57.49,57.66,23448,0
+DFAW.US,D,20240318,000000,57.93,57.98,57.8,57.81,26895,0
+DFAW.US,D,20240319,000000,57.55,57.9999,57.55,57.95,23989,0
+DFAW.US,D,20240320,000000,57.99,58.6257,57.9354,58.58,27408,0
+DFAW.US,D,20240321,000000,58.87,58.98,58.79,58.79,123673,0
+DFAW.US,D,20240322,000000,58.87,58.87,58.55,58.55,68492,0
+DFAW.US,D,20240325,000000,58.54,58.62,58.47,58.47,40871,0
+DFAW.US,D,20240326,000000,58.68,58.69,58.402,58.402,43895,0
+DFAW.US,D,20240327,000000,58.645,59.01,58.61,59.01,39987,0
+DFAW.US,D,20240328,000000,59.08,59.189,58.94,59.13,32025,0
+DFAW.US,D,20240401,000000,59.42,59.42,58.8005,58.91,36646,0
+DFAW.US,D,20240402,000000,58.65,58.65,58.3246,58.5,44567,0
+DFAW.US,D,20240403,000000,58.5,58.8,58.5,58.72,33694,0
+DFAW.US,D,20240404,000000,59.22,59.22,58.0925,58.15,77007,0
+DFAW.US,D,20240405,000000,58.15,58.7189,58.12,58.58,40988,0
+DFAW.US,D,20240408,000000,58.74,58.82,58.6207,58.69,29214,0
+DFAW.US,D,20240409,000000,58.98,58.98,58.3338,58.88,30273,0
+DFAW.US,D,20240410,000000,58.12,58.3,57.815,58.02,41911,0
+DFAW.US,D,20240411,000000,58.29,58.395,57.72,58.3,91696,0
+DFAW.US,D,20240412,000000,57.96,57.96,57.2481,57.38,39923,0
+DFAW.US,D,20240415,000000,57.95,57.95,56.7501,56.8356,30013,0
+DFAW.US,D,20240416,000000,56.76,56.9,56.3496,56.49,44117,0
+DFAW.US,D,20240417,000000,56.88,56.88,56.1373,56.3,35949,0
+DFAW.US,D,20240418,000000,56.52,56.6594,56.0748,56.23,81733,0
+DFAW.US,D,20240419,000000,56.32,56.37,55.925,56.05,23623,0
+DFAW.US,D,20240422,000000,56.42,56.89,56.1601,56.55,27680,0
+DFAW.US,D,20240423,000000,56.78,57.37,56.74,57.33,32714,0
+DFAW.US,D,20240424,000000,57.3,57.36,56.95,57.16,33718,0
+DFAW.US,D,20240425,000000,56.76,57.09,56.44,57.0727,26616,0
+DFAW.US,D,20240426,000000,57.5,57.62,57.3001,57.4813,18579,0
+DFAW.US,D,20240429,000000,57.65,57.85,57.53,57.67,24223,0
+DFAW.US,D,20240430,000000,57.48,57.51,56.75,56.75,76798,0
+DFAW.US,D,20240501,000000,56.82,57.38,56.579,56.61,39398,0
+DFAW.US,D,20240502,000000,56.9005,57.43,56.85,57.2402,27863,0
+DFAW.US,D,20240503,000000,58,58.03,57.7241,57.92,20093,0
+DFAW.US,D,20240506,000000,58.27,58.48,58.23,58.48,26048,0
+DFAW.US,D,20240507,000000,58.5366,58.65,58.4148,58.4736,34659,0
+DFAW.US,D,20240508,000000,58.33,58.53,58.28,58.52,28710,0
+DFAW.US,D,20240509,000000,58.4409,58.855,58.4409,58.8419,13119,0
+DFAW.US,D,20240510,000000,59.09,59.11,58.7967,58.9228,21255,0
+DFAW.US,D,20240513,000000,59.1399,59.1499,58.9,58.94,25848,0
+DFAW.US,D,20240514,000000,59.12,59.3,59.0018,59.28,47779,0
+DFAW.US,D,20240515,000000,59.61,59.82,59.4444,59.81,55125,0
+DFAW.US,D,20240516,000000,59.92,59.92,59.66,59.67,26398,0
+DFAW.US,D,20240517,000000,59.86,59.86,59.6335,59.8,20504,0
+DFAW.US,D,20240520,000000,59.76,59.995,59.76,59.84,27295,0
+DFAW.US,D,20240521,000000,59.71,59.83,59.69,59.83,19229,0
+DFAW.US,D,20240522,000000,59.77,59.77,59.3066,59.46,23747,0
+DFAW.US,D,20240523,000000,59.85,59.85,58.8801,59.04,30243,0
+DFAW.US,D,20240524,000000,59.36,59.53,59.2399,59.441,17740,0
+DFAW.US,D,20240528,000000,59.67,59.67,59.245,59.42,19042,0
+DFAW.US,D,20240529,000000,58.96,59.0199,58.8207,58.943,90538,0
+DFAW.US,D,20240530,000000,58.77,59.14,58.77,58.86,31394,0
+DFAW.US,D,20240531,000000,59.03,59.37,58.68,59.32,30034,0
+DFAW.US,D,20240603,000000,59.64,59.64,58.939,59.33,52361,0
+DFAW.US,D,20240604,000000,59.03,59.14,58.7917,59.01,62413,0
+DFAW.US,D,20240605,000000,59.37,59.6,59.08,59.6,31918,0
+DFAW.US,D,20240606,000000,59.72,59.72,59.44,59.58,49943,0
+DFAW.US,D,20240607,000000,59.48,59.4998,59.2454,59.3068,34004,0
+DFAW.US,D,20240610,000000,59.1,59.49,59.0902,59.4161,29528,0
+DFAW.US,D,20240611,000000,59,59.44,58.99,59.43,34250,0
+DFAW.US,D,20240612,000000,59.88,60.42,59.8314,59.89,34549,0
+DFAW.US,D,20240613,000000,59.85,61.16,59.405,59.64,19470,0
+DFAW.US,D,20240614,000000,59.37,59.4887,59.0801,59.4195,50785,0
+DFAW.US,D,20240617,000000,59.24,59.98,59.24,59.8303,33924,0
+DFAW.US,D,20240618,000000,59.57,59.77,59.52,59.71,36433,0
+DFAW.US,D,20240620,000000,59.72,59.84,59.42,59.56,52696,0
+DFAW.US,D,20240621,000000,59.67,59.67,59.31,59.4512,36626,0
+DFAW.US,D,20240624,000000,59.45,59.8515,59.45,59.55,39975,0
+DFAW.US,D,20240625,000000,59.53,59.5899,59.35,59.53,15328,0
+DFAW.US,D,20240626,000000,59.29,59.5,59.26,59.48,27748,0
+DFAW.US,D,20240627,000000,59.5,59.5998,59.3865,59.54,35841,0
+DFAW.US,D,20240628,000000,59.79,59.94,59.38,59.54,25153,0
+DFAW.US,D,20240701,000000,59.71,59.715,59.39,59.495,37136,0
+DFAW.US,D,20240702,000000,59.44,59.88,59.42,59.71,53885,0
+DFAW.US,D,20240703,000000,59.77,60.11,59.77,60.05,14023,0
+DFAW.US,D,20240705,000000,60.03,60.19,59.92,60.16,19026,0
+DFAW.US,D,20240708,000000,60.21,60.42,60.1301,60.25,34346,0
+DFAW.US,D,20240709,000000,60.24,60.35,60.155,60.18,14021,0
+DFAW.US,D,20240710,000000,60.26,60.78,60.26,60.77,41943,0
+DFAW.US,D,20240711,000000,60.91,61.16,60.8997,61.04,29889,0
+DFAW.US,D,20240712,000000,61.36,61.7632,61.26,61.43,21747,0
+DFAW.US,D,20240715,000000,61.51,61.8519,61.48,61.59,51879,0
+DFAW.US,D,20240716,000000,61.72,62.32,61.72,62.32,24981,0
+DFAW.US,D,20240717,000000,62.02,62.02,61.67,61.67,75299,0
+DFAW.US,D,20240718,000000,61.57,61.9449,61.026,61.17,36897,0
+DFAW.US,D,20240719,000000,61.15,61.15,60.62,60.69,38258,0
+DFAW.US,D,20240722,000000,61.04,61.31,60.8662,61.27,31189,0
+DFAW.US,D,20240723,000000,61.22,61.6455,61.0818,61.16,44416,0
+DFAW.US,D,20240724,000000,61.15,61.15,60.04,60.08,41993,0
+DFAW.US,D,20240725,000000,60.06,60.77,59.79,60.02,31312,0
+DFAW.US,D,20240726,000000,60.57,60.9296,60.51,60.78,51813,0
+DFAW.US,D,20240729,000000,60.86,60.86,60.53,60.65,35401,0
+DFAW.US,D,20240730,000000,60.88,60.89,60.3,60.585,52074,0
+DFAW.US,D,20240731,000000,61.33,61.88,61.2899,61.48,26673,0
+DFAW.US,D,20240801,000000,61.51,61.8845,59.945,60.2464,36121,0
+DFAW.US,D,20240802,000000,59.95,59.95,58.58,59.02,48284,0
+DFAW.US,D,20240805,000000,56.67,58.98,56.67,57.37,76565,0
+DFAW.US,D,20240806,000000,57.41,58.44,57.28,57.84,41224,0
+DFAW.US,D,20240807,000000,58.47,58.79,57.56,57.56,30272,0
+DFAW.US,D,20240808,000000,57.88,58.84,57.88,58.84,30477,0
+DFAW.US,D,20240809,000000,58.72,59.0987,58.656,58.97,30675,0
+DFAW.US,D,20240812,000000,59.03,59.18,58.8808,58.98,24174,0
+DFAW.US,D,20240813,000000,59.27,59.85,59.2115,59.85,14357,0
+DFAW.US,D,20240814,000000,59.78,60,59.7216,59.99,26655,0
+DFAW.US,D,20240815,000000,60.42,60.96,60.42,60.81,16276,0
+DFAW.US,D,20240816,000000,60.65,61.16,60.65,61.0713,27584,0
+DFAW.US,D,20240819,000000,61.1,61.64,61.1,61.63,27908,0
+DFAW.US,D,20240820,000000,61.67,61.72,61.3571,61.42,16860,0
+DFAW.US,D,20240821,000000,61.595,61.82,61.565,61.7999,19526,0
+DFAW.US,D,20240822,000000,61.93,61.99,61.31,61.4,21468,0
+DFAW.US,D,20240823,000000,61.81,62.4085,61.81,62.4085,23081,0
+DFAW.US,D,20240826,000000,62.65,62.65,62.121,62.26,8516,0
+DFAW.US,D,20240827,000000,62.19,62.36,62.03,62.32,27911,0
+DFAW.US,D,20240828,000000,62.29,62.29,61.7,61.98,24381,0
+DFAW.US,D,20240829,000000,62.26,62.5189,62.0599,62.08,22775,0
+DFAW.US,D,20240830,000000,62.33,62.49,61.9689,62.46,23976,0
+DFAW.US,D,20240903,000000,62.12,62.12,60.9401,61.21,44654,0
+DFAW.US,D,20240904,000000,61.2,61.4099,60.91,61,23966,0
+DFAW.US,D,20240905,000000,61.25,61.25,60.6758,60.8189,18316,0
+DFAW.US,D,20240906,000000,60.88,60.89,59.85,59.876,23994,0
+DFAW.US,D,20240909,000000,60.41,60.65,60.25,60.3989,17875,0
+DFAW.US,D,20240910,000000,60.61,60.61,59.932,60.43,57851,0
+DFAW.US,D,20240911,000000,60.31,60.86,59.55,60.85,25532,0
+DFAW.US,D,20240912,000000,60.84,61.41,60.745,61.347,19776,0
+DFAW.US,D,20240913,000000,61.55,61.9783,61.55,61.84,22605,0
+DFAW.US,D,20240916,000000,62.08,62.14,61.87,62.1,75066,0
+DFAW.US,D,20240917,000000,62.09,62.2848,61.87,61.94,41050,0
+DFAW.US,D,20240918,000000,62.12,62.63,61.8161,61.87,99556,0
+DFAW.US,D,20240919,000000,62.87,63.08,62.61,62.95,97444,0
+DFAW.US,D,20240920,000000,62.67,62.77,62.4399,62.64,20521,0
+DFAW.US,D,20240923,000000,62.66,62.8789,62.62,62.87,65135,0
+DFAW.US,D,20240924,000000,62.88,63.19,62.45,63.14,25972,0
+DFAW.US,D,20240925,000000,63.22,63.22,62.77,62.83,45714,0
+DFAW.US,D,20240926,000000,63.39,63.51,63.235,63.49,39568,0
+DFAW.US,D,20240927,000000,63.54,63.7225,63.325,63.42,39945,0
+DFAW.US,D,20240930,000000,63.3071,63.52,62.975,63.46,25695,0
+DFAW.US,D,20241001,000000,63.46,63.46,62.7483,63.0231,38383,0
+DFAW.US,D,20241002,000000,62.91,63.18,62.9,63.03,50770,0
+DFAW.US,D,20241003,000000,62.86,62.94,62.6,62.83,37484,0
+DFAW.US,D,20241004,000000,63.26,63.4,62.98,63.4,27165,0
+DFAW.US,D,20241007,000000,63.37,63.37,62.7638,62.98,25284,0
+DFAW.US,D,20241008,000000,63.18,63.18,62.8214,63.09,24204,0
+DFAW.US,D,20241009,000000,63.09,63.4,62.8,63.36,32992,0
+DFAW.US,D,20241010,000000,63.17,63.29,62.97,63.23,34859,0
+DFAW.US,D,20241011,000000,63.31,63.79,63.31,63.79,11155,0
+DFAW.US,D,20241014,000000,63.85,64.17,63.711,64.03,35054,0
+DFAW.US,D,20241015,000000,64.11,64.11,63.55,63.55,39958,0
+DFAW.US,D,20241016,000000,63.62,64.07,63.62,64.04,17361,0
+DFAW.US,D,20241017,000000,64.26,64.26,63.9051,64.01,21229,0
+DFAW.US,D,20241018,000000,64.23,64.26,64,64.26,21356,0
+DFAW.US,D,20241021,000000,64.2,64.2,63.5376,63.87,27724,0
+DFAW.US,D,20241022,000000,63.56,63.73,63.3648,63.67,21841,0
+DFAW.US,D,20241023,000000,63.32,63.4489,62.7,63.15,35070,0
+DFAW.US,D,20241024,000000,63.26,63.36,62.9138,63.25,27161,0
+DFAW.US,D,20241025,000000,63.57,63.57,62.8925,63.0154,30799,0
+DFAW.US,D,20241028,000000,63.41,63.5299,63.26,63.44,23967,0
+DFAW.US,D,20241029,000000,63.05,63.42,63.05,63.34,78432,0
+DFAW.US,D,20241030,000000,63.4899,63.53,63.04,63.26,46968,0
+DFAW.US,D,20241031,000000,62.79,63.0499,62.2428,62.31,36872,0
+DFAW.US,D,20241101,000000,62.35,62.8691,62.35,62.47,31382,0
+DFAW.US,D,20241104,000000,62.64,62.7699,62.3815,62.47,30662,0
+DFAW.US,D,20241105,000000,62.51,63.24,62.51,63.24,23446,0
+DFAW.US,D,20241106,000000,64.3,64.64,63.8015,64.59,27942,0
+DFAW.US,D,20241107,000000,64.82,65.07,64.74,65.01,63582,0
+DFAW.US,D,20241108,000000,64.99,65.01,64.7699,64.92,30971,0
+DFAW.US,D,20241111,000000,65.08,65.1799,64.9701,65.0019,39839,0
+DFAW.US,D,20241112,000000,64.8691,64.98,64.2788,64.54,50543,0
+DFAW.US,D,20241113,000000,64.61,64.6157,64.32,64.4,28675,0
+DFAW.US,D,20241114,000000,65.13,65.13,63.9042,64.06,17888,0
+DFAW.US,D,20241115,000000,63.77,63.77,63.276,63.46,22044,0
+DFAW.US,D,20241118,000000,63.4818,63.78,63.4818,63.72,33153,0
+DFAW.US,D,20241119,000000,63.35,63.91,63.28,63.88,52653,0
+DFAW.US,D,20241120,000000,63.7871,63.88,63.3543,63.88,16935,0
+DFAW.US,D,20241121,000000,63.98,64.4776,63.7501,64.39,34275,0
+DFAW.US,D,20241122,000000,64.4049,64.75,64.36,64.75,16546,0
+DFAW.US,D,20241125,000000,65.3,65.31,65,65.12,27838,0
+DFAW.US,D,20241126,000000,64.99,65.18,64.83,65.12,44051,0
+DFAW.US,D,20241127,000000,65.3799,65.38,64.9837,65.08,31499,0
+DFAW.US,D,20241129,000000,65.305,65.49,65.16,65.49,2899,0
+DFAW.US,D,20241202,000000,65.4,65.5799,65.2732,65.5,31428,0
+DFAW.US,D,20241203,000000,65.455,65.5799,65.39,65.54,65210,0
+DFAW.US,D,20241204,000000,65.573,65.81,65.48,65.81,98059,0
+DFAW.US,D,20241205,000000,65.86,66.0599,65.66,65.66,25084,0
+DFAW.US,D,20241206,000000,65.795,65.81,65.515,65.64,32211,0
+DFAW.US,D,20241209,000000,65.77,65.8499,65.365,65.38,60612,0
+DFAW.US,D,20241210,000000,65.19,65.41,64.92,64.9638,30823,0
+DFAW.US,D,20241211,000000,65.29,65.47,65.21,65.3772,112821,0
+DFAW.US,D,20241212,000000,65.1608,65.39,64.9699,64.9699,42230,0
+DFAW.US,D,20241213,000000,64.9,65.0023,64.5516,64.6844,74607,0
+DFAW.US,D,20241216,000000,64.6767,64.84,64.5901,64.6277,53775,0
+DFAW.US,D,20241217,000000,64.39,64.44,64.1872,64.2692,38443,0
+DFAW.US,D,20241218,000000,64.393,64.4739,62.34,62.34,53846,0
+DFAW.US,D,20241219,000000,62.9052,62.93,62.15,62.15,52163,0
+DFAW.US,D,20241220,000000,62.48,63.1056,61.93,62.6085,62671,0
+DFAW.US,D,20241223,000000,63.19,63.19,62.325,62.9959,67364,0
+DFAW.US,D,20241224,000000,62.8334,63.37,62.8334,63.34,15612,0
+DFAW.US,D,20241226,000000,63.248,63.62,63.12,63.5452,61254,0
+DFAW.US,D,20241227,000000,63.24,63.2727,62.705,63.06,58574,0
+DFAW.US,D,20241230,000000,62.2883,62.7972,62.13,62.625,71970,0
+DFAW.US,D,20241231,000000,62.69,62.8199,62.3,62.46,49516,0
+DFAW.US,D,20250102,000000,62.8139,62.93,61.9731,62.3158,63686,0
+DFAW.US,D,20250103,000000,62.55,63.03,62.422,62.9025,58975,0
+DFAW.US,D,20250106,000000,63.65,63.74,63.1075,63.2,49424,0
+DFAW.US,D,20250107,000000,63.29,63.4821,62.61,62.7474,33512,0
+DFAW.US,D,20250108,000000,62.4099,62.82,62.3001,62.76,30056,0
+DFAW.US,D,20250110,000000,62.45,62.45,61.6,61.85,90460,0
+DFAW.US,D,20250113,000000,61.59,61.92,61.25,61.89,43451,0
+DFAW.US,D,20250114,000000,62.23,62.34,61.823,62.28,49238,0
+DFAW.US,D,20250115,000000,63.13,63.28,62.8615,63.1542,43056,0
+DFAW.US,D,20250116,000000,63.3,63.38,63.07,63.2303,48186,0
+DFAW.US,D,20250117,000000,63.5732,63.92,63.5732,63.6411,32681,0
+DFAW.US,D,20250121,000000,64.12,64.449,63.89,64.4137,62301,0
+DFAW.US,D,20250122,000000,64.45,64.6699,64.44,64.44,77771,0
+DFAW.US,D,20250123,000000,64.49,64.8,64.44,64.79,37706,0
+DFAW.US,D,20250124,000000,64.91,65.0061,64.6,64.7211,75700,0
+DFAW.US,D,20250127,000000,64.49,64.49,63.8701,64.0711,47774,0
+DFAW.US,D,20250128,000000,64.1,64.5399,64.0499,64.49,88393,0
+DFAW.US,D,20250129,000000,64.4299,64.4699,63.96,64.35,30119,0
+DFAW.US,D,20250130,000000,64.71,65.02,64.535,64.7792,49040,0
+DFAW.US,D,20250131,000000,64.82,65.08,64.21,64.6,47607,0
+DFAW.US,D,20250203,000000,63.17,63.96,63.0401,63.71,44703,0
+DFAW.US,D,20250204,000000,63.79,64.33,63.58,64.28,73119,0
+DFAW.US,D,20250205,000000,64.5899,64.67,64.2,64.67,64465,0
+DFAW.US,D,20250206,000000,64.89,65.02,64.4631,64.8094,47843,0
+DFAW.US,D,20250207,000000,65.02,65.1099,64.2501,64.34,48496,0
+DFAW.US,D,20250210,000000,64.56,64.7332,64.4548,64.7,14480,0
+DFAW.US,D,20250211,000000,64.42,64.73,64.42,64.7,61782,0
+DFAW.US,D,20250212,000000,64.25,64.63,64.09,64.49,38256,0
+DFAW.US,D,20250213,000000,64.72,65.1099,64.62,65.0913,87751,0
+DFAW.US,D,20250214,000000,65.31,65.3599,65.145,65.16,33482,0
+DFAW.US,D,20250218,000000,65.29,65.4,65.23,65.395,39861,0
+DFAW.US,D,20250219,000000,65.2,65.41,65.1147,65.38,30416,0
+DFAW.US,D,20250220,000000,65.39,65.4,64.83,65.22,197167,0
+DFAW.US,D,20250221,000000,65.22,65.22,64.1,64.1674,40862,0
+DFAW.US,D,20250224,000000,64.46,64.46,63.8898,63.99,73060,0
+DFAW.US,D,20250225,000000,64,64.155,63.595,63.94,110686,0
+DFAW.US,D,20250226,000000,63.9801,64.47,63.75,63.8654,48978,0
+DFAW.US,D,20250227,000000,64.0791,64.0791,63.1085,63.1085,32088,0
+DFAW.US,D,20250228,000000,63.04,63.67,62.795,63.64,34052,0
+DFAW.US,D,20250303,000000,64.19,64.19,62.5514,62.92,53394,0
+DFAW.US,D,20250304,000000,62.3212,63.08,61.7838,62.3159,57648,0
+DFAW.US,D,20250305,000000,62.54,63.36,62.26,63.19,71553,0
+DFAW.US,D,20250306,000000,62.7989,63.07,62.1512,62.42,266549,0
+DFAW.US,D,20250307,000000,62.515,62.92,61.8629,62.91,42220,0
+DFAW.US,D,20250310,000000,62.1,62.24,60.945,61.41,68756,0
+DFAW.US,D,20250311,000000,61.79,61.79,60.59,61.07,68900,0
+DFAW.US,D,20250312,000000,61.4,61.4786,60.75,61.14,53331,0
+DFAW.US,D,20250313,000000,61.14,61.17,60.31,60.42,71869,0
+DFAW.US,D,20250314,000000,61.05,61.78,60.82,61.7728,68409,0
+DFAW.US,D,20250317,000000,62,62.56,61.65,62.38,29218,0
+DFAW.US,D,20250318,000000,62.06,62.25,61.7401,61.96,63902,0
+DFAW.US,D,20250319,000000,61.9795,62.79,61.9795,62.5,55444,0
+DFAW.US,D,20250320,000000,62.0026,62.57,62,62.2506,73734,0
+DFAW.US,D,20250321,000000,61.68,62.02,61.605,61.982,36307,0
+DFAW.US,D,20250324,000000,62.5592,62.99,62.5592,62.96,44115,0
+DFAW.US,D,20250325,000000,62.96,62.9899,62.72,62.89,45029,0
+DFAW.US,D,20250326,000000,62.7229,62.94,62.1692,62.31,44854,0
+DFAW.US,D,20250327,000000,62.03,62.52,61.93,62.2,47952,0
+DFAW.US,D,20250328,000000,61.97,61.97,60.9539,61.12,35255,0
+DFAW.US,D,20250331,000000,60.29,61.2986,60.22,61.28,90595,0
+DFAW.US,D,20250401,000000,60.985,61.6284,60.73,61.46,46631,0
+DFAW.US,D,20250402,000000,60.81,61.995,60.66,61.85,87159,0
+DFAW.US,D,20250403,000000,60.285,60.285,59.1383,59.17,93802,0
+DFAW.US,D,20250404,000000,57.63,57.63,55.62,55.79,158054,0
+DFAW.US,D,20250407,000000,53.6701,57,53.3103,55.115,207562,0
+DFAW.US,D,20250408,000000,56.75,57.04,53.68,54.28,145495,0
+DFAW.US,D,20250409,000000,54.1101,59.08,53.94,58.94,82100,0
+DFAW.US,D,20250410,000000,58.04,58.06,55.89,57.08,94870,0
+DFAW.US,D,20250411,000000,57.3966,58.38,56.8,58.13,162309,0
+DFAW.US,D,20250414,000000,58.88,59.1699,58.3152,58.8608,48377,0
+DFAW.US,D,20250415,000000,59.4445,59.4445,58.66,58.82,49582,0
+DFAW.US,D,20250416,000000,58.3705,58.86,57.5507,58.1,47301,0
+DFAW.US,D,20250417,000000,58.31,58.72,58.0425,58.23,104061,0
+DFAW.US,D,20250421,000000,57.82,57.9191,56.79,57.36,67166,0
+DFAW.US,D,20250422,000000,58.02,58.94,57.94,58.69,184109,0
+DFAW.US,D,20250423,000000,59.8,60.3,59.1,59.26,41751,0
+DFAW.US,D,20250424,000000,59.24,60.31,59.17,60.2,64035,0
+DFAW.US,D,20250425,000000,60.19,60.4581,59.97,60.43,55935,0
+DFAW.US,D,20250428,000000,60.5,60.78,60.1801,60.65,44207,0
+DFAW.US,D,20250429,000000,60.7399,61.1599,60.566,61.05,44266,0
+DFAW.US,D,20250430,000000,60.8999,60.98,59.7401,60.71,61141,0
+DFAW.US,D,20250501,000000,61.16,61.55,60.97,61.08,73223,0
+DFAW.US,D,20250502,000000,62,62.3299,61.775,62.32,28437,0
+DFAW.US,D,20250505,000000,62.045,62.34,61.71,62,37829,0
+DFAW.US,D,20250506,000000,61.755,61.98,61.31,61.67,66703,0
+DFAW.US,D,20250507,000000,61.83,61.9391,61.3999,61.71,47671,0
+DFAW.US,D,20250508,000000,62.02,62.6,61.875,62.07,37127,0
+DFAW.US,D,20250509,000000,62.49,62.49,62.0899,62.14,25437,0
+DFAW.US,D,20250512,000000,63.62,63.85,63.37,63.73,144448,0
+DFAW.US,D,20250513,000000,63.95,64.3191,63.74,64.14,61786,0
+DFAW.US,D,20250514,000000,64.24,64.36,63.9,64.19,40824,0
+DFAW.US,D,20250515,000000,64.075,64.54,63.99,64.48,29517,0
+DFAW.US,D,20250516,000000,64.78,64.8,64.2744,64.8,50139,0
+DFAW.US,D,20250519,000000,64.43,64.94,64.1,64.83,40526,0
+DFAW.US,D,20250520,000000,64.6,64.9191,64.55,64.76,39351,0
+DFAW.US,D,20250521,000000,64.57,64.7499,63.82,63.87,43351,0
+DFAW.US,D,20250522,000000,63.61,64.1299,63.61,63.74,44115,0
+DFAW.US,D,20250523,000000,62.97,63.8,62.97,63.5775,39672,0
+DFAW.US,D,20250527,000000,64.4799,64.73,64.4002,64.71,35602,0
+DFAW.US,D,20250528,000000,64.09,64.68,64.09,64.1824,176366,0
+DFAW.US,D,20250529,000000,64.4101,64.8,64.15,64.52,24898,0
+DFAW.US,D,20250530,000000,64.26,64.495,63.8699,64.435,99109,0
+DFAW.US,D,20250602,000000,64.2466,64.76,64.09,64.76,52956,0
+DFAW.US,D,20250603,000000,64.57,65.0999,64.57,65.05,18678,0
+DFAW.US,D,20250604,000000,65.2031,65.2982,65.1,65.1157,161866,0
+DFAW.US,D,20250605,000000,65.14,65.3999,64.8059,65.03,46923,0
+DFAW.US,D,20250606,000000,65.5201,65.6099,65.35,65.583,36685,0
+DFAW.US,D,20250609,000000,65.67,65.8799,65.58,65.66,30005,0
+DFAW.US,D,20250610,000000,65.85,65.99,65.76,65.9,23829,0
+DFAW.US,D,20250611,000000,65.9233,66.1783,65.65,65.79,63925,0
+DFAW.US,D,20250612,000000,65.75,66.0186,65.7217,65.99,56652,0
+DFAW.US,D,20250613,000000,65.528,65.695,65.04,65.16,58949,0
+DFAW.US,D,20250616,000000,65.8,66.0325,65.6901,65.73,54225,0
+DFAW.US,D,20250617,000000,65.5,65.6359,65.11,65.12,82695,0
+DFAW.US,D,20250618,000000,65.455,65.61,65.15,65.18,89319,0
+DFAW.US,D,20250620,000000,65.46,65.62,64.9801,65.06,37672,0
+DFAW.US,D,20250623,000000,65.1,65.64,64.74,65.64,38380,0
+DFAW.US,D,20250624,000000,65.7283,66.0999,65.62,66,29566,0
+DFAW.US,D,20250625,000000,66,66.14,65.74,65.87,87637,0
+DFAW.US,D,20250626,000000,66.1138,66.51,66.1,66.49,62360,0
+DFAW.US,D,20250627,000000,66.73,66.98,66.36,66.81,30255,0
+DFAW.US,D,20250630,000000,66.8999,67.13,66.8132,67.08,48833,0
+DFAW.US,D,20250701,000000,67.31,67.44,66.9801,67.31,28730,0
+DFAW.US,D,20250702,000000,67.2699,67.67,67.1022,67.67,48722,0
+DFAW.US,D,20250703,000000,67.92,68.12,67.9085,68.07,26257,0
+DFAW.US,D,20250707,000000,67.79,67.94,67.0701,67.44,60701,0
+DFAW.US,D,20250708,000000,67.52,67.71,67.43,67.6,30631,0
+DFAW.US,D,20250709,000000,67.8989,67.97,67.57,67.95,37190,0
+DFAW.US,D,20250710,000000,67.91,68.29,67.76,68.17,29337,0
+DFAW.US,D,20250711,000000,67.6231,67.8995,67.6231,67.78,38128,0
+DFAW.US,D,20250714,000000,67.83,67.92,67.635,67.9,82356,0
+DFAW.US,D,20250715,000000,68.0264,68.0264,67.3322,67.34,26778,0
+DFAW.US,D,20250716,000000,67.49,67.65,67.14,67.62,47990,0
+DFAW.US,D,20250717,000000,67.6261,68.0891,67.6261,68.05,36635,0
+DFAW.US,D,20250718,000000,68.21,68.33,67.8111,67.97,53336,0
+DFAW.US,D,20250721,000000,68.135,70.4,68.0423,68.05,38374,0
+DFAW.US,D,20250722,000000,68.12,68.457,67.97,68.4432,38377,0
+DFAW.US,D,20250723,000000,68.71,69.25,68.56,69.06,45006,0
+DFAW.US,D,20250724,000000,69.07,69.22,68.907,68.94,39642,0
+DFAW.US,D,20250725,000000,68.87,69.225,68.81,69.08,31494,0
+DFAW.US,D,20250728,000000,69.1,69.1,68.61,68.7,43772,0
+DFAW.US,D,20250729,000000,68.8,68.9599,68.52,68.568,55446,0
+DFAW.US,D,20250730,000000,68.68,69.09,68.05,68.47,90189,0
+DFAW.US,D,20250731,000000,68.68,68.68,67.975,68.02,76581,0
+DFAW.US,D,20250801,000000,67.4,67.5,66.7714,67.13,58812,0
+DFAW.US,D,20250804,000000,67.73,68.0999,67.62,68.0831,65666,0
+DFAW.US,D,20250805,000000,68.25,68.33,67.8,68.03,40665,0
+DFAW.US,D,20250806,000000,68.25,68.4295,67.9801,68.34,35173,0
+DFAW.US,D,20250807,000000,68.85,68.8587,68.195,68.41,40881,0
+DFAW.US,D,20250808,000000,68.62,68.83,68.52,68.78,27076,0
+DFAW.US,D,20250811,000000,68.8,68.84,68.45,68.59,38472,0
+DFAW.US,D,20250812,000000,68.78,69.5199,68.73,69.5041,30472,0
+DFAW.US,D,20250813,000000,69.82,70.07,69.65,70.05,53645,0
+DFAW.US,D,20250814,000000,69.7,69.82,69.5208,69.78,29699,0
+DFAW.US,D,20250815,000000,69.84,70,69.69,69.73,47802,0
+DFAW.US,D,20250818,000000,69.634,70.0299,69.6201,69.74,37164,0
+DFAW.US,D,20250819,000000,70.0652,70.21,69.48,69.77,49269,0
+DFAW.US,D,20250820,000000,69.4501,69.72,69.0401,69.38,83653,0
+DFAW.US,D,20250821,000000,69.25,69.4799,69.08,69.31,34134,0
+DFAW.US,D,20250822,000000,69.42,70.7189,69.42,70.52,40776,0
+DFAW.US,D,20250825,000000,70.49,70.51,70.1344,70.17,40526,0
+DFAW.US,D,20250826,000000,70.16,70.36,70.1,70.36,53303,0
+DFAW.US,D,20250827,000000,70.18,70.4999,70.17,70.47,43418,0
+DFAW.US,D,20250828,000000,70.47,70.666,70.3899,70.62,31208,0
+DFAW.US,D,20250829,000000,70.47,70.49,70.14,70.3,25207,0
+DFAW.US,D,20250902,000000,69.3868,69.85,69.2705,69.82,42806,0
+DFAW.US,D,20250903,000000,69.8,70.0293,69.72,70.01,52100,0
+DFAW.US,D,20250904,000000,69.93,70.57,69.93,70.56,27703,0
+DFAW.US,D,20250905,000000,70.97,71,70.27,70.53,42274,0
+DFAW.US,D,20250908,000000,72.62,72.62,70.61,70.87,23302,0
+DFAW.US,D,20250909,000000,70.78,70.91,70.61,70.82,55411,0
+DFAW.US,D,20250910,000000,71.13,71.177,70.755,70.94,36332,0
+DFAW.US,D,20250911,000000,71.2,71.7391,71.14,71.69,29948,0
+DFAW.US,D,20250912,000000,71.5148,71.5999,71.38,71.44,20593,0
+DFAW.US,D,20250915,000000,71.7,71.78,71.42,71.71,74464,0
+DFAW.US,D,20250916,000000,71.7846,72.42,71.42,71.62,40613,0
+DFAW.US,D,20250917,000000,71.73,72.5,71.2,71.48,44850,0
+DFAW.US,D,20250918,000000,71.63,72.0597,71.52,71.81,141437,0
+DFAW.US,D,20250919,000000,71.86,72,71.6901,71.925,40781,0
+DFAW.US,D,20250922,000000,71.77,72.41,71.77,72.2198,24180,0
+DFAW.US,D,20250923,000000,72.0261,72.19,71.65,71.77,58665,0
+DFAW.US,D,20250924,000000,71.745,71.96,71.3247,71.42,41044,0
+DFAW.US,D,20250925,000000,71.12,71.45,70.754,71.05,64585,0
+DFAW.US,D,20250926,000000,71.25,71.49,71.0649,71.49,61970,0
+DFAW.US,D,20250929,000000,71.6327,72,71.4161,71.66,38961,0
+DFAW.US,D,20250930,000000,71.71,71.87,71.37,71.86,40640,0
+DFAW.US,D,20251001,000000,71.83,72.1591,71.8,72.08,37026,0
+DFAW.US,D,20251002,000000,72.0607,72.21,71.89,72.07,34330,0
+DFAW.US,D,20251003,000000,72.5093,72.66,72,72.39,34553,0
+DFAW.US,D,20251006,000000,72.52,72.77,72.3226,72.47,51354,0
+DFAW.US,D,20251007,000000,72.68,72.84,71.92,71.99,66370,0
+DFAW.US,D,20251008,000000,72.1689,72.43,71.86,72.41,27032,0
+DFAW.US,D,20251009,000000,74.89,74.9,71.8085,71.94,32904,0
+DFAW.US,D,20251010,000000,72.07,72.16,70.1385,70.17,43889,0
+DFAW.US,D,20251013,000000,70.99,71.5,70.8056,71.2,30651,0
+DFAW.US,D,20251014,000000,70.5026,71.66,70.46,71.39,28549,0
+DFAW.US,D,20251015,000000,71.89,72.1867,71.209,71.72,50191,0
+DFAW.US,D,20251016,000000,71.86,72.76,71.075,71.34,55763,0
+DFAW.US,D,20251017,000000,71.13,71.7,70.99,71.52,46302,0
+DFAW.US,D,20251020,000000,71.74,72.35,71.65,72.28,48326,0
+DFAW.US,D,20251021,000000,72.13,72.44,71.9785,72.17,52990,0
+DFAW.US,D,20251022,000000,72.17,72.25,71.49,71.86,34597,0
+DFAW.US,D,20251023,000000,71.9825,72.47,71.66,72.35,44916,0
+DFAW.US,D,20251024,000000,72.82,72.9899,72.7501,72.83,47677,0
+DFAW.US,D,20251027,000000,73.31,73.63,73.2101,73.41,56076,0
+DFAW.US,D,20251028,000000,73.1756,73.49,73.06,73.33,45433,0
+DFAW.US,D,20251029,000000,73.33,73.73,72.86,73.13,72423,0
+DFAW.US,D,20251030,000000,72.71,73.09,72.54,72.54,35259,0
+DFAW.US,D,20251031,000000,72.5728,73.09,72.39,72.67,66475,0
+DFAW.US,D,20251103,000000,72.788,73.3,72.2503,72.65,63743,0
+DFAW.US,D,20251104,000000,71.74,72.3296,71.68,71.92,57232,0
+DFAW.US,D,20251105,000000,72.02,72.62,72.02,72.36,61136,0
+DFAW.US,D,20251106,000000,72.401,72.401,71.6899,71.79,61728,0
+DFAW.US,D,20251107,000000,71.3832,72.08,71.13,72.06,34516,0
+DFAW.US,D,20251110,000000,72.66,73.05,71.5601,72.92,71533,0
+DFAW.US,D,20251111,000000,72.99,73.29,72.8915,73.155,45417,0
+DFAW.US,D,20251112,000000,73.5,73.5,73.2701,73.4,45742,0
+DFAW.US,D,20251113,000000,73.27,73.97,72.1901,72.37,78908,0
+DFAW.US,D,20251114,000000,71.82,72.6,71.19,72.32,49264,0
+DFAW.US,D,20251117,000000,72.02,72.25,71.1201,71.4,66852,0
+DFAW.US,D,20251118,000000,70.97,71.38,70.54,71.02,82541,0
+DFAW.US,D,20251119,000000,71.31,71.54,70.7601,71.07,56470,0
+DFAW.US,D,20251120,000000,69.71,72.1397,69.71,70.09,73997,0
+DFAW.US,D,20251121,000000,70.44,71.46,70.18,71.04,61008,0
+DFAW.US,D,20251124,000000,71.19,71.869,71.17,71.69,109391,0
+DFAW.US,D,20251125,000000,72.03,72.67,71.795,72.67,62621,0
+DFAW.US,D,20251126,000000,72.9,73.375,72.69,73.19,65841,0
+DFAW.US,D,20251128,000000,73.53,73.53,73.24,73.51,25937,0
+DFAW.US,D,20251201,000000,73.115,73.55,73.06,73.1484,52439,0
+DFAW.US,D,20251202,000000,73.71,73.73,73.085,73.3,55709,0
+DFAW.US,D,20251203,000000,73.275,73.72,73.24,73.66,37938,0
+DFAW.US,D,20251204,000000,73.88,73.88,73.56,73.76,33782,0
+DFAW.US,D,20251205,000000,74.14,74.2808,73.8,73.9,45442,0
+DFAW.US,D,20251208,000000,74.03,74.37,73.4501,73.63,67019,0
+DFAW.US,D,20251209,000000,73.66,74.12,73.56,73.58,59245,0
+DFAW.US,D,20251210,000000,73.598,74.43,73.51,74.3,84977,0
+DFAW.US,D,20251211,000000,74.1385,74.6999,73.92,74.67,104634,0
+DFAW.US,D,20251212,000000,74.86,75.11,73.7906,74,49227,0
+DFAW.US,D,20251215,000000,74.39,74.7,73.8255,74.03,81908,0
+DFAW.US,D,20251216,000000,73.7,74.25,73.3413,73.68,96807,0
+DFAW.US,D,20251217,000000,73.77,73.8699,73.07,73.17,78322,0
+DFAW.US,D,20251218,000000,73.5783,73.75,73.17,73.33,73042,0
+DFAW.US,D,20251219,000000,73.6999,73.97,73.61,73.86,115306,0
+DFAW.US,D,20251222,000000,74.18,74.39,74.11,74.33,104649,0
+DFAW.US,D,20251223,000000,74.46,74.58,74.19,74.55,68726,0
+DFAW.US,D,20251224,000000,74.55,74.81,74.55,74.74,44584,0
+DFAW.US,D,20251226,000000,74.48,74.805,74.46,74.78,87606,0
+DFAW.US,D,20251229,000000,74.6,76.27,74.375,74.54,145297,0
+DFAW.US,D,20251230,000000,74.54,74.62,74.42,74.49,85598,0
+DFAW.US,D,20251231,000000,74.41,74.4699,73.96,73.98,71978,0
+DFAW.US,D,20260102,000000,74.385,74.53,74.13,74.53,63024,0
+DFAW.US,D,20260105,000000,74.86,75.28,74.815,75.19,86335,0
+DFAW.US,D,20260106,000000,74.94,75.72,74.94,75.7,301214,0
+DFAW.US,D,20260107,000000,75.65,75.97,75.28,75.34,116166,0
+DFAW.US,D,20260108,000000,75.28,75.595,75.265,75.58,64821,0
+DFAW.US,D,20260109,000000,75.85,76.1,75.46,76.02,75894,0
+DFAW.US,D,20260112,000000,75.88,76.27,75.86,76.26,73248,0
+DFAW.US,D,20260113,000000,76.26,76.53,75.8066,76.04,77828,0
+DFAW.US,D,20260114,000000,76.01,76.12,75.7,76.11,66533,0
+DFAW.US,D,20260115,000000,76.3975,76.6299,76.31,76.345,56239,0
+DFAW.US,D,20260116,000000,76.3992,76.53,76.105,76.29,102409,0
+DFAW.US,D,20260120,000000,74.7401,75.87,74.7401,75.12,129313,0
+DFAW.US,D,20260121,000000,76.01,76.5399,75.31,76.08,76739,0
+DFAW.US,D,20260122,000000,76.78,76.78,76.34,76.43,96079,0
+DFAW.US,D,20260123,000000,76.38,76.74,76.25,76.5,55124,0
+DFAW.US,D,20260126,000000,76.89,77.09,76.795,76.8,56355,0
+DFAW.US,D,20260127,000000,76.98,77.349,76.98,77.31,71804,0
+DFAW.US,D,20260128,000000,77.42,77.44,76.99,77.19,56743,0
+DFAW.US,D,20260129,000000,77.4,77.55,76.38,77.3,85074,0
+DFAW.US,D,20260130,000000,77.15,77.69,76.18,76.54,52339,0
+DFAW.US,D,20260202,000000,76.56,77.19,76.54,77.1,62497,0
+DFAW.US,D,20260203,000000,77.265,77.62,76.39,77.02,91830,0
+DFAW.US,D,20260204,000000,77.5388,77.63,76.65,77.34,64329,0
+DFAW.US,D,20260205,000000,76.67,76.89,76.1,76.25,144964,0
+DFAW.US,D,20260206,000000,76.8208,77.98,76.8208,77.9,97174,0
+DFAW.US,D,20260209,000000,77.915,78.52,77.88,78.37,45552,0
+DFAW.US,D,20260210,000000,78.49,78.64,78.3,78.33,49665,0
+DFAW.US,D,20260211,000000,78.88,78.88,78.17,78.5,63968,0
+DFAW.US,D,20260212,000000,78.89,78.97,77.25,77.41,60235,0
+DFAW.US,D,20260213,000000,77.28,78,76.97,77.69,82750,0
+DFAW.US,D,20260217,000000,77.585,77.8899,76.885,77.71,63361,0
+DFAW.US,D,20260218,000000,77.95,78.6599,77.777,78.05,54012,0
diff --git a/daily/us/nyse etfs/1/dfsb.us.txt b/daily/us/nyse etfs/1/dfsb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f74c449e7c4f63669f6f16947ff23975a33a706
--- /dev/null
+++ b/daily/us/nyse etfs/1/dfsb.us.txt	
@@ -0,0 +1,815 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFSB.US,D,20221117,000000,50.47,50.57,50.47,50.5493,21486,0
+DFSB.US,D,20221118,000000,50.5047,50.51,50.5,50.5,16030,0
+DFSB.US,D,20221121,000000,50.6,50.61,50.525,50.53,42331,0
+DFSB.US,D,20221122,000000,50.6699,50.73,50.6699,50.73,34546,0
+DFSB.US,D,20221123,000000,50.925,50.99,50.86,50.9758,17923,0
+DFSB.US,D,20221125,000000,50.95,50.95,50.9471,50.9471,1045,0
+DFSB.US,D,20221128,000000,50.99,50.99,50.885,50.9255,8660,0
+DFSB.US,D,20221129,000000,50.9036,50.945,50.889,50.889,13892,0
+DFSB.US,D,20221130,000000,50.769,51.185,50.769,51.155,20231,0
+DFSB.US,D,20221201,000000,51.39,51.73,51.36,51.6142,14855,0
+DFSB.US,D,20221202,000000,51.49,51.8,51.41,51.8,18940,0
+DFSB.US,D,20221205,000000,51.529,51.55,51.485,51.4856,10982,0
+DFSB.US,D,20221206,000000,51.609,51.6985,51.589,51.6687,17973,0
+DFSB.US,D,20221207,000000,51.78,52.015,51.78,51.998,92948,0
+DFSB.US,D,20221208,000000,51.83,51.87,51.7751,51.828,36354,0
+DFSB.US,D,20221209,000000,51.67,51.67,51.5452,51.5452,4710,0
+DFSB.US,D,20221212,000000,51.615,51.8,51.49,51.54,56421,0
+DFSB.US,D,20221213,000000,52.01,52.025,51.75,51.8,54399,0
+DFSB.US,D,20221214,000000,51.8,51.83,51.57,51.81,30104,0
+DFSB.US,D,20221215,000000,51.619,51.66,51.61,51.6494,8938,0
+DFSB.US,D,20221216,000000,51.44,51.84,51.43,51.5264,38014,0
+DFSB.US,D,20221219,000000,51.25,51.37,51.1599,51.1807,267033,0
+DFSB.US,D,20221220,000000,50.55,50.635,50.55,50.605,22315,0
+DFSB.US,D,20221221,000000,50.79,50.8,50.6923,50.76,49035,0
+DFSB.US,D,20221222,000000,50.67,50.79,50.67,50.7257,43336,0
+DFSB.US,D,20221223,000000,50.48,50.75,50.48,50.54,29291,0
+DFSB.US,D,20221227,000000,50.32,50.98,50.195,50.26,228345,0
+DFSB.US,D,20221228,000000,50.21,50.23,50.045,50.081,87566,0
+DFSB.US,D,20221229,000000,50.22,50.36,50.18,50.3264,25877,0
+DFSB.US,D,20221230,000000,50.12,50.15,50,50.105,61226,0
+DFSB.US,D,20230103,000000,50.57,50.69,50.39,50.4102,27161,0
+DFSB.US,D,20230104,000000,50.8,50.87,50.71,50.8106,15111,0
+DFSB.US,D,20230105,000000,50.719,50.99,50.7115,50.765,8151,0
+DFSB.US,D,20230106,000000,51.2484,51.32,51.2484,51.3137,4250,0
+DFSB.US,D,20230109,000000,51.24,51.37,51.2,51.302,10272,0
+DFSB.US,D,20230110,000000,51.085,51.1521,51.02,51.1411,4446,0
+DFSB.US,D,20230111,000000,51.42,51.5827,51.42,51.5827,51055,0
+DFSB.US,D,20230112,000000,51.75,51.96,51.75,51.945,126224,0
+DFSB.US,D,20230113,000000,51.95,51.95,51.7988,51.7988,12396,0
+DFSB.US,D,20230117,000000,51.86,51.86,51.8069,51.8069,2051,0
+DFSB.US,D,20230118,000000,52.3247,52.3247,52.1234,52.23,16102,0
+DFSB.US,D,20230119,000000,52.1,52.15,52.1,52.1355,18567,0
+DFSB.US,D,20230120,000000,51.9,51.9,51.855,51.8772,1182,0
+DFSB.US,D,20230123,000000,51.77,51.85,51.748,51.75,4588,0
+DFSB.US,D,20230124,000000,51.81,52.02,51.81,51.989,10130,0
+DFSB.US,D,20230125,000000,52.03,52.0578,51.92,52.0578,25992,0
+DFSB.US,D,20230126,000000,51.98,52.05,51.94,51.9596,4832,0
+DFSB.US,D,20230127,000000,51.82,51.87,51.79,51.8412,44696,0
+DFSB.US,D,20230130,000000,51.7485,51.78,51.6361,51.6361,1414,0
+DFSB.US,D,20230131,000000,51.75,51.8485,51.6904,51.8485,9092,0
+DFSB.US,D,20230201,000000,51.94,52.255,51.84,52.21,18464,0
+DFSB.US,D,20230202,000000,52.6,52.655,52.51,52.5452,9016,0
+DFSB.US,D,20230203,000000,52.35,52.35,52.1,52.1,2075,0
+DFSB.US,D,20230206,000000,51.7425,51.81,51.7425,51.77,5923,0
+DFSB.US,D,20230207,000000,51.67,51.765,51.5905,51.6079,17722,0
+DFSB.US,D,20230208,000000,51.52,51.72,51.52,51.6969,26948,0
+DFSB.US,D,20230209,000000,51.77,51.8113,51.5209,51.5209,7681,0
+DFSB.US,D,20230210,000000,51.33,51.64,51.29,51.31,59707,0
+DFSB.US,D,20230213,000000,51.33,51.3599,51.2647,51.3599,18094,0
+DFSB.US,D,20230214,000000,51.189,51.205,51.18,51.2021,4248,0
+DFSB.US,D,20230215,000000,51.06,51.09,51.05,51.09,24953,0
+DFSB.US,D,20230216,000000,51,51.0235,50.93,50.94,23132,0
+DFSB.US,D,20230217,000000,51.059,51.07,51.04,51.0681,1577,0
+DFSB.US,D,20230221,000000,50.6032,50.6415,50.5267,50.5267,3029,0
+DFSB.US,D,20230222,000000,50.6747,50.6747,50.595,50.595,903,0
+DFSB.US,D,20230223,000000,50.74,51.16,50.71,50.84,47562,0
+DFSB.US,D,20230224,000000,50.5289,50.599,50.5289,50.5932,1945,0
+DFSB.US,D,20230227,000000,50.61,50.61,50.5314,50.557,11522,0
+DFSB.US,D,20230228,000000,50.43,50.5019,50.27,50.5019,13593,0
+DFSB.US,D,20230301,000000,50.44,50.44,50.2382,50.2596,19211,0
+DFSB.US,D,20230302,000000,50.12,50.54,50.079,50.31,55084,0
+DFSB.US,D,20230303,000000,50.42,50.5586,50.33,50.5586,7233,0
+DFSB.US,D,20230306,000000,50.6,50.6,50.39,50.4168,30013,0
+DFSB.US,D,20230307,000000,50.34,50.5485,50.34,50.385,5482,0
+DFSB.US,D,20230308,000000,50.57,50.605,50.4,50.4185,23397,0
+DFSB.US,D,20230309,000000,50.54,50.61,50.4646,50.5228,3292,0
+DFSB.US,D,20230310,000000,51.16,51.16,51,51.1144,15035,0
+DFSB.US,D,20230313,000000,51.66,51.78,51.4902,51.5453,4246,0
+DFSB.US,D,20230314,000000,51.16,51.23,51.09,51.115,4503,0
+DFSB.US,D,20230315,000000,51.67,52.46,51.44,51.5995,31361,0
+DFSB.US,D,20230316,000000,51.74,51.74,51.3515,51.3969,3124,0
+DFSB.US,D,20230317,000000,51.75,51.85,51.73,51.7812,4068,0
+DFSB.US,D,20230320,000000,51.79,51.79,51.6686,51.6686,2540,0
+DFSB.US,D,20230321,000000,51.42,51.42,51.29,51.3499,8300,0
+DFSB.US,D,20230322,000000,51.2189,51.79,51.2189,51.6756,1678,0
+DFSB.US,D,20230323,000000,51.6687,51.94,51.6687,51.9065,4069,0
+DFSB.US,D,20230324,000000,52.0695,52.0695,51.985,51.995,4045,0
+DFSB.US,D,20230327,000000,51.579,51.6142,51.46,51.4736,9396,0
+DFSB.US,D,20230328,000000,51.41,51.41,51.35,51.41,3365,0
+DFSB.US,D,20230329,000000,51.4,51.52,51.4,51.48,5262,0
+DFSB.US,D,20230330,000000,51.41,51.5167,51.41,51.5167,8440,0
+DFSB.US,D,20230331,000000,51.65,51.8534,51.64,51.8534,13092,0
+DFSB.US,D,20230403,000000,51.78,52.36,51.78,52.0596,34437,0
+DFSB.US,D,20230404,000000,52.01,52.165,52.01,52.1649,3412,0
+DFSB.US,D,20230405,000000,52.35,52.365,52.275,52.3149,19127,0
+DFSB.US,D,20230406,000000,52.29,52.3285,52.255,52.2599,4551,0
+DFSB.US,D,20230410,000000,51.97,51.9755,51.873,51.9755,5513,0
+DFSB.US,D,20230411,000000,51.975,51.985,51.9,51.9492,24818,0
+DFSB.US,D,20230412,000000,52.03,52.03,51.855,51.915,7144,0
+DFSB.US,D,20230413,000000,51.9325,51.9696,51.8603,51.8751,7243,0
+DFSB.US,D,20230414,000000,51.82,51.82,51.69,51.7489,4256,0
+DFSB.US,D,20230417,000000,51.65,51.65,51.511,51.5247,3820,0
+DFSB.US,D,20230418,000000,51.57,51.57,51.45,51.5101,18198,0
+DFSB.US,D,20230419,000000,51.36,51.385,51.34,51.3701,10206,0
+DFSB.US,D,20230420,000000,51.58,51.6166,51.58,51.61,2212,0
+DFSB.US,D,20230421,000000,51.61,51.61,51.52,51.5604,2620,0
+DFSB.US,D,20230424,000000,51.6213,51.69,51.619,51.6343,9617,0
+DFSB.US,D,20230425,000000,51.95,52.0201,51.9,51.9998,3250,0
+DFSB.US,D,20230426,000000,52.0037,52.0037,51.8219,51.8219,3045,0
+DFSB.US,D,20230427,000000,51.62,51.6405,51.5883,51.5883,3817,0
+DFSB.US,D,20230428,000000,51.98,52.0362,51.9703,52.0362,1277,0
+DFSB.US,D,20230501,000000,51.8,51.8,51.55,51.558,9486,0
+DFSB.US,D,20230502,000000,51.56,52.06,51.56,52.0006,13178,0
+DFSB.US,D,20230503,000000,52.06,52.15,52.03,52.1,8198,0
+DFSB.US,D,20230504,000000,52.04,52.26,52.04,52.1119,14796,0
+DFSB.US,D,20230505,000000,51.972,52.015,51.88,51.956,8663,0
+DFSB.US,D,20230508,000000,51.74,51.765,51.7056,51.7056,698,0
+DFSB.US,D,20230509,000000,51.699,51.7,51.6495,51.655,5347,0
+DFSB.US,D,20230510,000000,51.9,51.99,51.88,51.9287,11444,0
+DFSB.US,D,20230511,000000,52.12,52.1239,52.091,52.091,2503,0
+DFSB.US,D,20230512,000000,52.07,52.07,51.87,51.8809,3330,0
+DFSB.US,D,20230515,000000,51.81,51.81,51.7181,51.7599,12233,0
+DFSB.US,D,20230516,000000,51.62,51.62,51.56,51.5646,14237,0
+DFSB.US,D,20230517,000000,51.56,51.587,51.54,51.56,10036,0
+DFSB.US,D,20230518,000000,51.34,51.34,51.28,51.28,6766,0
+DFSB.US,D,20230519,000000,51.36,51.36,51.23,51.231,13378,0
+DFSB.US,D,20230522,000000,51.25,51.25,51.2096,51.2096,1155,0
+DFSB.US,D,20230523,000000,51.0501,51.07,51.05,51.0501,5456,0
+DFSB.US,D,20230524,000000,51.07,51.07,50.93,50.9398,10134,0
+DFSB.US,D,20230525,000000,50.95,50.95,50.7274,50.7274,1079,0
+DFSB.US,D,20230526,000000,50.789,50.91,50.7627,50.8694,6543,0
+DFSB.US,D,20230530,000000,51.088,51.2417,51.088,51.2417,4123,0
+DFSB.US,D,20230531,000000,51.41,51.47,51.41,51.43,3804,0
+DFSB.US,D,20230601,000000,51.69,51.69,51.537,51.6,18536,0
+DFSB.US,D,20230602,000000,51.51,51.51,51.395,51.395,10781,0
+DFSB.US,D,20230605,000000,51.229,51.4999,51.229,51.2609,23549,0
+DFSB.US,D,20230606,000000,51.23,51.36,51.23,51.3585,6207,0
+DFSB.US,D,20230607,000000,51.32,51.32,51.0128,51.0128,16163,0
+DFSB.US,D,20230608,000000,51.23,51.37,51.23,51.2858,22678,0
+DFSB.US,D,20230609,000000,51.245,51.26,51.24,51.2405,5958,0
+DFSB.US,D,20230612,000000,51.209,51.3112,51.185,51.3112,5652,0
+DFSB.US,D,20230613,000000,51.78,51.78,51.04,51.0741,2650,0
+DFSB.US,D,20230614,000000,51.42,51.42,51.025,51.1125,3950,0
+DFSB.US,D,20230615,000000,51.46,51.46,51.1699,51.31,9298,0
+DFSB.US,D,20230616,000000,51.27,51.3,51.27,51.2756,2801,0
+DFSB.US,D,20230620,000000,51.409,51.45,51.3927,51.3937,6004,0
+DFSB.US,D,20230621,000000,50.9,51.13,50.8915,51.065,6243,0
+DFSB.US,D,20230622,000000,50.885,50.91,50.849,50.89,7013,0
+DFSB.US,D,20230623,000000,51.11,51.31,51.07,51.12,32665,0
+DFSB.US,D,20230626,000000,51.19,51.21,51.16,51.1803,7634,0
+DFSB.US,D,20230627,000000,51.199,51.2,51.05,51.0574,6566,0
+DFSB.US,D,20230628,000000,51.16,51.24,51.12,51.2275,9383,0
+DFSB.US,D,20230629,000000,50.92,50.98,50.92,50.978,5993,0
+DFSB.US,D,20230630,000000,50.99,51.14,50.99,51.1354,9444,0
+DFSB.US,D,20230703,000000,51.13,51.13,51.0363,51.0363,246,0
+DFSB.US,D,20230705,000000,51.25,51.25,50.805,50.831,10521,0
+DFSB.US,D,20230706,000000,50.55,50.55,50.409,50.4696,3922,0
+DFSB.US,D,20230707,000000,50.5,50.65,50.46,50.65,12030,0
+DFSB.US,D,20230710,000000,50.549,50.59,50.5432,50.5432,7000,0
+DFSB.US,D,20230711,000000,50.5903,50.65,50.575,50.6293,5185,0
+DFSB.US,D,20230712,000000,50.96,51.1166,50.9515,51.0951,24071,0
+DFSB.US,D,20230713,000000,51.2199,51.35,51.2199,51.34,12720,0
+DFSB.US,D,20230714,000000,51.22,51.245,51.139,51.139,2696,0
+DFSB.US,D,20230717,000000,51.22,51.24,51.2,51.2024,6552,0
+DFSB.US,D,20230718,000000,51.4,51.476,51.36,51.4421,11205,0
+DFSB.US,D,20230719,000000,51.4318,51.48,51.4318,51.4687,5350,0
+DFSB.US,D,20230720,000000,51.2397,51.2397,51.1755,51.2128,16714,0
+DFSB.US,D,20230721,000000,51.309,51.31,51.25,51.2586,6825,0
+DFSB.US,D,20230724,000000,51.37,51.37,51.2795,51.2803,4107,0
+DFSB.US,D,20230725,000000,51.23,51.245,51.185,51.2192,6778,0
+DFSB.US,D,20230726,000000,51.24,51.39,51.2198,51.39,6447,0
+DFSB.US,D,20230727,000000,51.47,51.47,51.0099,51.0228,2511,0
+DFSB.US,D,20230728,000000,51.2,51.2,51.1703,51.1903,5593,0
+DFSB.US,D,20230731,000000,51.18,51.2699,51.18,51.2421,5686,0
+DFSB.US,D,20230801,000000,51.1,51.1,50.9787,51.0045,7002,0
+DFSB.US,D,20230802,000000,50.98,51.16,50.91,51.08,13892,0
+DFSB.US,D,20230803,000000,50.72,50.86,50.715,50.75,24073,0
+DFSB.US,D,20230804,000000,50.91,51.1545,50.91,51.1545,15122,0
+DFSB.US,D,20230807,000000,50.985,51.01,50.9618,50.9802,12269,0
+DFSB.US,D,20230808,000000,51.24,51.2899,51.1799,51.1987,10761,0
+DFSB.US,D,20230809,000000,51.17,51.205,51.165,51.205,3681,0
+DFSB.US,D,20230810,000000,51.245,51.245,51.01,51.0148,7245,0
+DFSB.US,D,20230811,000000,50.84,50.88,50.785,50.7851,7327,0
+DFSB.US,D,20230814,000000,50.81,50.825,50.75,50.75,1071,0
+DFSB.US,D,20230815,000000,50.64,50.81,50.5958,50.5958,25407,0
+DFSB.US,D,20230816,000000,50.639,50.64,50.5115,50.5156,5044,0
+DFSB.US,D,20230817,000000,50.52,50.52,50.4141,50.4591,6039,0
+DFSB.US,D,20230818,000000,50.59,50.615,50.545,50.545,15774,0
+DFSB.US,D,20230821,000000,50.43,50.83,50.3688,50.4171,111444,0
+DFSB.US,D,20230822,000000,50.59,50.59,50.42,50.5544,33319,0
+DFSB.US,D,20230823,000000,51.0199,51.14,50.89,50.9356,10184,0
+DFSB.US,D,20230824,000000,50.88,50.98,50.8245,50.8485,41424,0
+DFSB.US,D,20230825,000000,50.83,50.83,50.81,50.8223,905,0
+DFSB.US,D,20230828,000000,50.92,50.92,50.85,50.8909,15414,0
+DFSB.US,D,20230829,000000,51.09,51.12,51.0899,51.11,7170,0
+DFSB.US,D,20230830,000000,51.09,51.13,50.9901,51.03,16040,0
+DFSB.US,D,20230831,000000,51.19,51.2283,51.17,51.1878,6225,0
+DFSB.US,D,20230901,000000,51.16,51.16,50.89,51.16,28185,0
+DFSB.US,D,20230905,000000,50.8378,50.8378,50.7283,50.7283,1363,0
+DFSB.US,D,20230906,000000,50.75,50.75,50.66,50.66,960,0
+DFSB.US,D,20230907,000000,50.79,50.83,50.75,50.8219,9172,0
+DFSB.US,D,20230908,000000,50.9598,50.9598,50.46,50.88,45977,0
+DFSB.US,D,20230911,000000,50.796,50.83,50.788,50.8186,3075,0
+DFSB.US,D,20230912,000000,50.792,50.82,50.79,50.8097,3202,0
+DFSB.US,D,20230913,000000,50.81,50.9,50.8,50.88,9861,0
+DFSB.US,D,20230914,000000,50.96,50.96,50.89,50.9149,1530,0
+DFSB.US,D,20230915,000000,50.78,50.79,50.77,50.7708,7172,0
+DFSB.US,D,20230918,000000,50.73,50.7955,50.73,50.7955,3390,0
+DFSB.US,D,20230919,000000,50.46,50.467,50.39,50.3907,7791,0
+DFSB.US,D,20230920,000000,50.57,50.57,50.47,50.49,7642,0
+DFSB.US,D,20230921,000000,50.2,50.2601,50.2,50.2,7262,0
+DFSB.US,D,20230922,000000,50.3365,50.35,50.31,50.3454,18983,0
+DFSB.US,D,20230925,000000,50.09,50.15,49.9901,50.0523,19823,0
+DFSB.US,D,20230926,000000,50.11,50.11,49.97,49.9872,7218,0
+DFSB.US,D,20230927,000000,50.15,50.15,49.75,49.8125,4949,0
+DFSB.US,D,20230928,000000,49.69,49.85,49.63,49.82,15272,0
+DFSB.US,D,20230929,000000,50.01,50.0178,49.84,49.8566,3338,0
+DFSB.US,D,20231002,000000,49.76,49.76,49.58,49.5866,8219,0
+DFSB.US,D,20231003,000000,49.5636,49.5636,49.265,49.2699,14117,0
+DFSB.US,D,20231004,000000,49.38,49.7499,49.38,49.51,20577,0
+DFSB.US,D,20231005,000000,49.48,49.53,49.42,49.515,20128,0
+DFSB.US,D,20231006,000000,49.42,49.45,49.395,49.395,18318,0
+DFSB.US,D,20231009,000000,49.72,49.812,49.719,49.8098,5911,0
+DFSB.US,D,20231010,000000,49.81,49.8397,49.57,49.7127,13485,0
+DFSB.US,D,20231011,000000,49.975,50.06,49.94,50.06,10273,0
+DFSB.US,D,20231012,000000,49.825,49.825,49.68,49.78,11624,0
+DFSB.US,D,20231013,000000,49.93,49.96,49.85,49.94,13874,0
+DFSB.US,D,20231016,000000,49.695,49.72,49.67,49.71,5867,0
+DFSB.US,D,20231017,000000,49.45,49.45,49.322,49.37,3142,0
+DFSB.US,D,20231018,000000,49.115,49.3,49.11,49.11,11721,0
+DFSB.US,D,20231019,000000,49.1,49.1,48.9,48.96,13184,0
+DFSB.US,D,20231020,000000,49.1068,49.1068,49.06,49.0967,12491,0
+DFSB.US,D,20231023,000000,49.01,49.31,49,49.27,4135,0
+DFSB.US,D,20231024,000000,48.76,48.845,48.699,48.845,8183,0
+DFSB.US,D,20231025,000000,48.61,48.61,48.44,48.46,15575,0
+DFSB.US,D,20231026,000000,48.62,48.84,48.62,48.8153,22383,0
+DFSB.US,D,20231027,000000,48.78,48.7801,48.7,48.7801,6388,0
+DFSB.US,D,20231030,000000,48.69,48.7435,48.58,48.7005,18184,0
+DFSB.US,D,20231031,000000,48.78,48.8037,48.6868,48.7003,13672,0
+DFSB.US,D,20231101,000000,48.82,49.09,48.82,49.09,13402,0
+DFSB.US,D,20231102,000000,49.395,49.47,49.37,49.4447,16694,0
+DFSB.US,D,20231103,000000,49.76,49.76,49.66,49.66,2723,0
+DFSB.US,D,20231106,000000,49.56,49.56,49.4,49.465,16344,0
+DFSB.US,D,20231107,000000,49.64,49.8178,49.64,49.71,11401,0
+DFSB.US,D,20231108,000000,49.79,49.9599,49.79,49.95,22716,0
+DFSB.US,D,20231109,000000,49.91,49.91,49.54,49.54,47959,0
+DFSB.US,D,20231110,000000,49.67,49.752,49.6401,49.74,18668,0
+DFSB.US,D,20231113,000000,49.56,49.7443,49.56,49.725,65578,0
+DFSB.US,D,20231114,000000,50.2558,50.2881,50.25,50.27,6256,0
+DFSB.US,D,20231115,000000,50.09,50.1,49.98,50.0475,17709,0
+DFSB.US,D,20231116,000000,50.34,50.38,50.27,50.3557,6535,0
+DFSB.US,D,20231117,000000,50.4295,50.47,50.23,50.4677,12445,0
+DFSB.US,D,20231120,000000,50.41,50.6399,50.41,50.57,20389,0
+DFSB.US,D,20231121,000000,49.85,49.85,49.732,49.7802,10541,0
+DFSB.US,D,20231122,000000,49.835,49.89,49.8,49.84,39446,0
+DFSB.US,D,20231124,000000,49.67,49.69,49.6479,49.66,3748,0
+DFSB.US,D,20231127,000000,49.83,49.97,49.76,49.96,1362708,0
+DFSB.US,D,20231128,000000,49.941,50.2099,49.76,50.1091,39640,0
+DFSB.US,D,20231129,000000,50.3952,50.73,50.37,50.48,22039,0
+DFSB.US,D,20231130,000000,50.28,50.39,50.249,50.3175,13915,0
+DFSB.US,D,20231201,000000,50.35,51.01,50.34,50.69,36832,0
+DFSB.US,D,20231204,000000,50.5861,50.668,50.52,50.61,17522,0
+DFSB.US,D,20231205,000000,50.8764,50.95,50.863,50.95,6510,0
+DFSB.US,D,20231206,000000,51.06,51.195,51.06,51.155,19398,0
+DFSB.US,D,20231207,000000,51.08,51.32,51.07,51.145,39896,0
+DFSB.US,D,20231208,000000,50.91,50.94,50.8408,50.9161,4351,0
+DFSB.US,D,20231211,000000,50.89,50.91,50.81,50.9003,7614,0
+DFSB.US,D,20231212,000000,50.99,51.1099,50.99,51.1,9133,0
+DFSB.US,D,20231213,000000,51.28,51.725,51.21,51.6869,10978,0
+DFSB.US,D,20231214,000000,51.9062,52.0387,51.905,51.9866,7303,0
+DFSB.US,D,20231215,000000,52.04,52.06,51.93,51.9943,13152,0
+DFSB.US,D,20231218,000000,51.92,52.2562,51.82,51.82,49794,0
+DFSB.US,D,20231219,000000,51.63,51.9975,51.63,51.7131,48409,0
+DFSB.US,D,20231220,000000,51.76,51.87,51.71,51.83,39687,0
+DFSB.US,D,20231221,000000,51.88,51.91,51.78,51.8854,46435,0
+DFSB.US,D,20231222,000000,51.9,51.9,51.77,51.805,13944,0
+DFSB.US,D,20231226,000000,51.79,52.07,51.79,51.91,54791,0
+DFSB.US,D,20231227,000000,52.0074,52.29,51.98,52.22,28535,0
+DFSB.US,D,20231228,000000,52.08,52.21,51.9821,52.1744,83516,0
+DFSB.US,D,20231229,000000,51.92,52,51.88,51.9032,29709,0
+DFSB.US,D,20240102,000000,51.66,51.76,51.64,51.675,15099,0
+DFSB.US,D,20240103,000000,51.78,51.8,51.5277,51.74,14243,0
+DFSB.US,D,20240104,000000,51.45,51.45,51.3932,51.45,16033,0
+DFSB.US,D,20240105,000000,51.42,51.52,51.25,51.286,20309,0
+DFSB.US,D,20240108,000000,51.5661,51.5661,51.4701,51.5274,24720,0
+DFSB.US,D,20240109,000000,51.48,51.5426,51.45,51.53,9891,0
+DFSB.US,D,20240110,000000,51.5823,51.5823,51.4,51.4218,40096,0
+DFSB.US,D,20240111,000000,51.55,51.74,51.46,51.6822,37520,0
+DFSB.US,D,20240112,000000,51.87,51.87,51.75,51.7931,7000,0
+DFSB.US,D,20240116,000000,51.78,51.78,51.4098,51.466,29784,0
+DFSB.US,D,20240117,000000,51.31,51.5,51.26,51.4185,76463,0
+DFSB.US,D,20240118,000000,51.3433,51.364,51.25,51.285,25223,0
+DFSB.US,D,20240119,000000,51.2295,51.35,51.2295,51.3479,7637,0
+DFSB.US,D,20240122,000000,51.4665,51.47,51.41,51.4202,4621,0
+DFSB.US,D,20240123,000000,51.38,51.38,51.24,51.32,16699,0
+DFSB.US,D,20240124,000000,51.48,51.48,51.2095,51.28,25135,0
+DFSB.US,D,20240125,000000,51.39,51.49,51.39,51.4874,8794,0
+DFSB.US,D,20240126,000000,51.3944,51.4992,51.39,51.4148,23352,0
+DFSB.US,D,20240129,000000,51.51,51.87,51.51,51.66,22778,0
+DFSB.US,D,20240130,000000,51.6,51.68,51.51,51.6641,17904,0
+DFSB.US,D,20240131,000000,51.9,51.92,51.77,51.8369,12246,0
+DFSB.US,D,20240201,000000,52.015,52.1237,52.015,52.0858,11270,0
+DFSB.US,D,20240202,000000,51.8,51.8,51.66,51.74,6875,0
+DFSB.US,D,20240205,000000,51.3834,51.45,51.35,51.37,1012609,0
+DFSB.US,D,20240206,000000,51.5071,51.62,51.5,51.5524,636879,0
+DFSB.US,D,20240207,000000,51.4666,51.52,51.3,51.4363,133234,0
+DFSB.US,D,20240208,000000,51.32,51.32,51.24,51.2749,16745,0
+DFSB.US,D,20240209,000000,51.25,51.25,51.19,51.24,35051,0
+DFSB.US,D,20240212,000000,51.29,51.29,51.2,51.2738,26519,0
+DFSB.US,D,20240213,000000,51.005,51.01,50.8702,50.9247,11861,0
+DFSB.US,D,20240214,000000,51.0102,51.1399,50.9845,51.11,26791,0
+DFSB.US,D,20240215,000000,51.39,51.39,51.2238,51.2563,20579,0
+DFSB.US,D,20240216,000000,51.08,51.15,51.07,51.11,5083,0
+DFSB.US,D,20240220,000000,51.17,51.38,51.15,51.15,198324,0
+DFSB.US,D,20240221,000000,51.095,51.095,50.99,51.0765,25422,0
+DFSB.US,D,20240222,000000,51.145,51.165,51.1285,51.1452,25012,0
+DFSB.US,D,20240223,000000,51.21,51.28,51.18,51.2552,23979,0
+DFSB.US,D,20240226,000000,51.23,51.235,51.11,51.17,27853,0
+DFSB.US,D,20240227,000000,51.17,51.2195,50.96,51.14,44807,0
+DFSB.US,D,20240228,000000,51.11,51.22,51.11,51.17,35914,0
+DFSB.US,D,20240229,000000,51.19,51.31,51.19,51.22,10638,0
+DFSB.US,D,20240301,000000,51.33,51.4236,51.33,51.38,10970,0
+DFSB.US,D,20240304,000000,51.3241,51.44,51.3241,51.38,32087,0
+DFSB.US,D,20240305,000000,51.53,51.6269,51.53,51.55,24243,0
+DFSB.US,D,20240306,000000,51.67,51.7492,51.66,51.67,8726,0
+DFSB.US,D,20240307,000000,51.78,51.8054,51.7,51.8054,36405,0
+DFSB.US,D,20240308,000000,51.905,51.905,51.84,51.84,10773,0
+DFSB.US,D,20240311,000000,51.8349,51.9,51.7873,51.865,21248,0
+DFSB.US,D,20240312,000000,51.83,51.84,51.73,51.77,16864,0
+DFSB.US,D,20240313,000000,51.76,51.76,51.68,51.68,62156,0
+DFSB.US,D,20240314,000000,51.62,51.67,51.46,51.47,590108,0
+DFSB.US,D,20240315,000000,51.45,51.5096,51.4401,51.45,13606,0
+DFSB.US,D,20240318,000000,51.4909,51.51,51.4,51.4,24320,0
+DFSB.US,D,20240319,000000,51.27,51.4,51.26,51.31,21335,0
+DFSB.US,D,20240320,000000,51.34,51.47,51.34,51.44,6616,0
+DFSB.US,D,20240321,000000,51.46,51.605,51.3,51.41,74430,0
+DFSB.US,D,20240322,000000,51.6458,51.66,51.61,51.66,52512,0
+DFSB.US,D,20240325,000000,51.535,51.57,51.4993,51.55,20774,0
+DFSB.US,D,20240326,000000,51.515,51.6,51.5131,51.55,11840,0
+DFSB.US,D,20240327,000000,51.62,51.77,51.62,51.73,32780,0
+DFSB.US,D,20240328,000000,51.72,51.84,51.69,51.78,19527,0
+DFSB.US,D,20240401,000000,51.57,51.57,51.37,51.43,47952,0
+DFSB.US,D,20240402,000000,51.33,51.41,51.1984,51.38,36165,0
+DFSB.US,D,20240403,000000,51.29,51.46,51.2748,51.46,49118,0
+DFSB.US,D,20240404,000000,51.5,51.52,51.4,51.49,169908,0
+DFSB.US,D,20240405,000000,51.33,51.3699,51.27,51.27,16764,0
+DFSB.US,D,20240408,000000,51.245,51.36,51.245,51.35,50353,0
+DFSB.US,D,20240409,000000,51.44,51.55,51.39,51.39,17009,0
+DFSB.US,D,20240410,000000,51.17,51.27,51.03,51.27,14870,0
+DFSB.US,D,20240411,000000,51.08,51.08,50.8883,50.979,13786,0
+DFSB.US,D,20240412,000000,51.1356,51.16,51.1199,51.1228,7700,0
+DFSB.US,D,20240415,000000,50.86,50.86,50.6704,50.77,26745,0
+DFSB.US,D,20240416,000000,50.35,50.48,50.35,50.4774,8248,0
+DFSB.US,D,20240417,000000,50.52,50.69,50.52,50.6622,12838,0
+DFSB.US,D,20240418,000000,50.58,50.6,50.47,50.55,19062,0
+DFSB.US,D,20240419,000000,50.64,50.64,50.565,50.57,18559,0
+DFSB.US,D,20240422,000000,50.56,50.64,50.5331,50.64,9039,0
+DFSB.US,D,20240423,000000,50.54,50.6995,50.54,50.65,5648,0
+DFSB.US,D,20240424,000000,50.4955,50.4955,50.4,50.47,7941,0
+DFSB.US,D,20240425,000000,50.25,50.56,50.23,50.3,46210,0
+DFSB.US,D,20240426,000000,50.51,50.55,50.4402,50.46,43920,0
+DFSB.US,D,20240429,000000,50.617,50.67,50.58,50.62,9807,0
+DFSB.US,D,20240430,000000,50.51,50.53,50.41,50.41,15956,0
+DFSB.US,D,20240501,000000,50.56,50.76,50.49,50.6237,53220,0
+DFSB.US,D,20240502,000000,50.6499,50.83,50.6332,50.78,17146,0
+DFSB.US,D,20240503,000000,50.9664,51.01,50.86,50.97,14581,0
+DFSB.US,D,20240506,000000,51.0299,51.13,50.995,51.13,34406,0
+DFSB.US,D,20240507,000000,51.2449,51.38,51.165,51.2,52798,0
+DFSB.US,D,20240508,000000,51.21,51.21,51.08,51.1,8652,0
+DFSB.US,D,20240509,000000,51.04,51.13,51.04,51.1255,13860,0
+DFSB.US,D,20240510,000000,51.03,51.07,50.96,51.045,39248,0
+DFSB.US,D,20240513,000000,51.18,51.18,51.0522,51.08,16403,0
+DFSB.US,D,20240514,000000,51.13,51.16,51.0157,51.15,16520,0
+DFSB.US,D,20240515,000000,51.44,51.52,51.4,51.43,31747,0
+DFSB.US,D,20240516,000000,51.43,51.48,51.341,51.341,16086,0
+DFSB.US,D,20240517,000000,51.23,51.32,51.23,51.241,12346,0
+DFSB.US,D,20240520,000000,51.2194,51.248,51.1901,51.2161,20274,0
+DFSB.US,D,20240521,000000,51.02,51.16,51.02,51.1203,23451,0
+DFSB.US,D,20240522,000000,50.9827,51.06,50.9806,51.006,27306,0
+DFSB.US,D,20240523,000000,51.06,51.06,50.8373,50.94,78172,0
+DFSB.US,D,20240524,000000,50.845,50.98,50.82,50.97,32199,0
+DFSB.US,D,20240528,000000,50.8895,50.9,50.77,50.7766,18050,0
+DFSB.US,D,20240529,000000,50.59,50.59,50.4826,50.555,29166,0
+DFSB.US,D,20240530,000000,50.69,50.75,50.6445,50.7301,43892,0
+DFSB.US,D,20240531,000000,50.91,50.91,50.81,50.9097,32126,0
+DFSB.US,D,20240603,000000,50.9,51.18,50.9,51.1408,39995,0
+DFSB.US,D,20240604,000000,51.26,51.42,51.26,51.37,41642,0
+DFSB.US,D,20240605,000000,51.3795,51.42,51.25,51.3929,16386,0
+DFSB.US,D,20240606,000000,51.42,51.47,51.38,51.43,21612,0
+DFSB.US,D,20240607,000000,51.1587,51.2,51.12,51.13,25884,0
+DFSB.US,D,20240610,000000,51.01,51.01,50.98,51.01,16977,0
+DFSB.US,D,20240611,000000,50.99,51.34,50.99,51.185,24246,0
+DFSB.US,D,20240612,000000,51.48,51.58,51.3555,51.3883,33698,0
+DFSB.US,D,20240613,000000,51.49,51.64,51.49,51.6,16002,0
+DFSB.US,D,20240614,000000,51.65,51.67,51.61,51.6432,21061,0
+DFSB.US,D,20240617,000000,51.4238,51.53,51.4238,51.5,12041,0
+DFSB.US,D,20240618,000000,51.4613,51.83,51.43,51.78,11557,0
+DFSB.US,D,20240620,000000,51.34,51.47,51.34,51.4626,26160,0
+DFSB.US,D,20240621,000000,51.445,51.52,51.3601,51.52,12533,0
+DFSB.US,D,20240624,000000,51.47,51.5389,51.455,51.46,29278,0
+DFSB.US,D,20240625,000000,51.49,51.5194,51.42,51.43,7811,0
+DFSB.US,D,20240626,000000,51.22,51.43,51.2,51.27,33084,0
+DFSB.US,D,20240627,000000,51.31,51.46,51.31,51.3416,28273,0
+DFSB.US,D,20240628,000000,51.356,51.36,51.1,51.1,31724,0
+DFSB.US,D,20240701,000000,50.9551,50.96,50.84,50.915,56712,0
+DFSB.US,D,20240702,000000,51.01,51.0899,50.98,51.06,27037,0
+DFSB.US,D,20240703,000000,51.25,51.312,51.25,51.312,19595,0
+DFSB.US,D,20240705,000000,51.36,51.51,51.29,51.45,23924,0
+DFSB.US,D,20240708,000000,51.5,51.52,51.44,51.51,19816,0
+DFSB.US,D,20240709,000000,51.42,51.4283,51.3179,51.37,19224,0
+DFSB.US,D,20240710,000000,51.47,51.51,51.39,51.51,20057,0
+DFSB.US,D,20240711,000000,51.7,51.75,51.6698,51.6698,8228,0
+DFSB.US,D,20240712,000000,51.71,51.77,51.685,51.7401,12887,0
+DFSB.US,D,20240715,000000,51.7,51.7097,51.5901,51.62,15308,0
+DFSB.US,D,20240716,000000,51.445,51.595,51.41,51.53,75230,0
+DFSB.US,D,20240717,000000,51.49,51.63,51.48,51.57,21844,0
+DFSB.US,D,20240718,000000,51.5986,51.5986,51.48,51.48,12267,0
+DFSB.US,D,20240719,000000,51.38,51.39,51.32,51.32,5890,0
+DFSB.US,D,20240722,000000,51.43,51.515,51.33,51.33,29986,0
+DFSB.US,D,20240723,000000,51.37,51.48,51.33,51.33,22802,0
+DFSB.US,D,20240724,000000,51.38,51.47,51.16,51.16,12634,0
+DFSB.US,D,20240725,000000,51.2275,51.37,51.2275,51.3156,15406,0
+DFSB.US,D,20240726,000000,51.436,51.51,51.41,51.485,7180,0
+DFSB.US,D,20240729,000000,51.5886,51.6,51.5301,51.55,31350,0
+DFSB.US,D,20240730,000000,51.58,51.63,51.5201,51.58,18568,0
+DFSB.US,D,20240731,000000,51.74,51.84,51.72,51.8,13496,0
+DFSB.US,D,20240801,000000,52.04,52.15,51.98,51.98,35656,0
+DFSB.US,D,20240802,000000,52.36,52.48,52.09,52.48,75125,0
+DFSB.US,D,20240805,000000,52.49,52.49,52.26,52.34,20191,0
+DFSB.US,D,20240806,000000,52.29,52.35,52.04,52.04,15629,0
+DFSB.US,D,20240807,000000,52.01,52.07,51.8755,51.96,12782,0
+DFSB.US,D,20240808,000000,51.8901,52,51.8901,51.98,17096,0
+DFSB.US,D,20240809,000000,52.135,52.15,52.13,52.1329,7920,0
+DFSB.US,D,20240812,000000,52.1101,52.229,52.0915,52.18,21313,0
+DFSB.US,D,20240813,000000,52.305,52.42,52.275,52.39,13220,0
+DFSB.US,D,20240814,000000,52.44,52.65,52.44,52.55,20784,0
+DFSB.US,D,20240815,000000,52.266,52.44,52.266,52.34,14674,0
+DFSB.US,D,20240816,000000,52.43,52.49,52.371,52.45,13927,0
+DFSB.US,D,20240819,000000,52.41,52.57,52.41,52.52,24944,0
+DFSB.US,D,20240820,000000,52.58,52.59,52.5,52.555,21333,0
+DFSB.US,D,20240821,000000,52.61,52.795,52.6,52.71,25084,0
+DFSB.US,D,20240822,000000,52.65,52.65,52.5,52.54,26200,0
+DFSB.US,D,20240823,000000,52.63,52.79,52.63,52.77,14824,0
+DFSB.US,D,20240826,000000,52.77,52.77,52.68,52.68,14987,0
+DFSB.US,D,20240827,000000,52.68,52.84,52.5762,52.66,18459,0
+DFSB.US,D,20240828,000000,52.5945,52.68,52.55,52.601,41087,0
+DFSB.US,D,20240829,000000,52.59,52.68,52.53,52.5775,11874,0
+DFSB.US,D,20240830,000000,52.6,52.63,52.4601,52.48,6384,0
+DFSB.US,D,20240903,000000,52.63,52.66,52.57,52.59,24398,0
+DFSB.US,D,20240904,000000,52.67,52.91,52.67,52.86,41227,0
+DFSB.US,D,20240905,000000,52.88,52.93,52.76,52.915,27922,0
+DFSB.US,D,20240906,000000,52.9,53.065,52.825,52.915,24600,0
+DFSB.US,D,20240909,000000,52.94,53,52.87,52.9927,29553,0
+DFSB.US,D,20240910,000000,53.03,53.18,52.969,53.1249,55365,0
+DFSB.US,D,20240911,000000,53.11,53.25,53.11,53.175,25307,0
+DFSB.US,D,20240912,000000,53.16,53.16,53.07,53.13,12507,0
+DFSB.US,D,20240913,000000,53.18,53.33,53.18,53.24,17585,0
+DFSB.US,D,20240916,000000,53.28,53.43,53.26,53.38,19122,0
+DFSB.US,D,20240917,000000,53.35,53.43,53.2828,53.345,26860,0
+DFSB.US,D,20240918,000000,53.24,53.47,53.1877,53.1877,10885,0
+DFSB.US,D,20240919,000000,53.17,53.2869,53.1555,53.2,88242,0
+DFSB.US,D,20240920,000000,53.12,53.2378,53.11,53.2,14691,0
+DFSB.US,D,20240923,000000,53.0152,53.3,53.0101,53.12,14478,0
+DFSB.US,D,20240924,000000,53.1,53.305,53.09,53.25,23086,0
+DFSB.US,D,20240925,000000,53.05,53.11,53.04,53.05,29449,0
+DFSB.US,D,20240926,000000,53.12,53.15,53.01,53.07,48496,0
+DFSB.US,D,20240927,000000,53.18,53.25,53.15,53.19,22046,0
+DFSB.US,D,20240930,000000,53.19,53.3,53.1201,53.17,44359,0
+DFSB.US,D,20241001,000000,53.26,53.455,53.26,53.31,67821,0
+DFSB.US,D,20241002,000000,53.2,53.2636,53.12,53.181,121737,0
+DFSB.US,D,20241003,000000,53.12,53.12,53.021,53.025,19447,0
+DFSB.US,D,20241004,000000,52.87,52.99,52.79,52.79,66963,0
+DFSB.US,D,20241007,000000,52.64,52.725,52.64,52.68,63466,0
+DFSB.US,D,20241008,000000,52.61,52.78,52.595,52.765,25250,0
+DFSB.US,D,20241009,000000,52.6545,52.79,52.6146,52.62,28792,0
+DFSB.US,D,20241010,000000,52.6699,52.78,52.54,52.66,33917,0
+DFSB.US,D,20241011,000000,52.64,52.69,52.5303,52.64,25097,0
+DFSB.US,D,20241014,000000,52.66,52.69,52.54,52.6665,27044,0
+DFSB.US,D,20241015,000000,52.73,52.86,52.7202,52.775,34818,0
+DFSB.US,D,20241016,000000,52.89,52.98,52.87,52.89,37443,0
+DFSB.US,D,20241017,000000,52.76,52.76,52.65,52.65,21501,0
+DFSB.US,D,20241018,000000,52.73,52.77,52.7001,52.71,14829,0
+DFSB.US,D,20241021,000000,52.45,52.61,52.33,52.35,43480,0
+DFSB.US,D,20241022,000000,52.29,52.35,52.1901,52.25,36506,0
+DFSB.US,D,20241023,000000,52.1054,52.29,52.1054,52.15,26071,0
+DFSB.US,D,20241024,000000,52.23,52.352,52.18,52.26,10869,0
+DFSB.US,D,20241025,000000,52.36,52.395,52.22,52.22,17781,0
+DFSB.US,D,20241028,000000,52.26,52.3,52.08,52.19,26617,0
+DFSB.US,D,20241029,000000,52.02,52.235,52.0152,52.17,27645,0
+DFSB.US,D,20241030,000000,52.25,52.33,52.14,52.14,41240,0
+DFSB.US,D,20241031,000000,52,52.18,51.9424,52.115,45654,0
+DFSB.US,D,20241101,000000,52.13,52.13,51.94,51.95,23226,0
+DFSB.US,D,20241104,000000,52.14,52.22,52.02,52.02,43525,0
+DFSB.US,D,20241105,000000,52.06,52.29,52.02,52.21,24498,0
+DFSB.US,D,20241106,000000,51.8132,52.19,51.8132,51.95,21072,0
+DFSB.US,D,20241107,000000,51.965,52.3606,51.965,52.23,27176,0
+DFSB.US,D,20241108,000000,52.28,52.41,52.2701,52.375,41339,0
+DFSB.US,D,20241111,000000,52.26,52.4,52.26,52.31,34145,0
+DFSB.US,D,20241112,000000,52.25,52.32,52,52,36519,0
+DFSB.US,D,20241113,000000,52.0852,52.1,51.94,51.95,21603,0
+DFSB.US,D,20241114,000000,52.01,52.13,51.98,51.9843,28949,0
+DFSB.US,D,20241115,000000,51.92,52.115,51.89,52.08,24346,0
+DFSB.US,D,20241118,000000,52.02,52.22,51.93,52.08,33938,0
+DFSB.US,D,20241119,000000,51.74,51.83,51.7,51.77,52914,0
+DFSB.US,D,20241120,000000,51.71,51.735,51.54,51.64,30346,0
+DFSB.US,D,20241121,000000,51.72,51.749,51.56,51.62,32174,0
+DFSB.US,D,20241122,000000,51.7362,51.795,51.52,51.67,58834,0
+DFSB.US,D,20241125,000000,52.06,52.1599,52.0101,52.08,27646,0
+DFSB.US,D,20241126,000000,52.04,52.07,51.94,52.05,58434,0
+DFSB.US,D,20241127,000000,52.11,52.23,52.11,52.19,22482,0
+DFSB.US,D,20241129,000000,52.3551,52.395,52.3551,52.3913,14043,0
+DFSB.US,D,20241202,000000,52.3933,52.61,52.3396,52.44,25724,0
+DFSB.US,D,20241203,000000,52.4951,52.53,52.34,52.36,30179,0
+DFSB.US,D,20241204,000000,52.36,52.58,52.34,52.58,34377,0
+DFSB.US,D,20241205,000000,52.48,52.61,52.45,52.5,36400,0
+DFSB.US,D,20241206,000000,52.6589,52.67,52.57,52.61,19654,0
+DFSB.US,D,20241209,000000,52.57,52.63,52.52,52.52,53617,0
+DFSB.US,D,20241210,000000,52.49,52.78,52.47,52.54,55789,0
+DFSB.US,D,20241211,000000,52.57,52.59,52.45,52.46,85670,0
+DFSB.US,D,20241212,000000,52.3,52.34,52.12,52.17,49647,0
+DFSB.US,D,20241213,000000,52.1598,52.185,52.02,52.02,30091,0
+DFSB.US,D,20241216,000000,52.11,52.14,52.03,52.08,46375,0
+DFSB.US,D,20241217,000000,51.355,51.39,51.25,51.31,43610,0
+DFSB.US,D,20241218,000000,51.33,51.43,50.99,50.99,41042,0
+DFSB.US,D,20241219,000000,50.8549,50.93,50.77,50.821,88423,0
+DFSB.US,D,20241220,000000,50.95,51.11,50.94,50.97,97515,0
+DFSB.US,D,20241223,000000,50.93,51.06,50.8202,50.86,59495,0
+DFSB.US,D,20241224,000000,50.7701,50.9722,50.7701,50.945,41540,0
+DFSB.US,D,20241226,000000,50.82,51.04,50.7942,50.98,53281,0
+DFSB.US,D,20241227,000000,50.8997,50.92,50.69,50.8092,36577,0
+DFSB.US,D,20241230,000000,50.94,51.055,50.94,50.99,76613,0
+DFSB.US,D,20241231,000000,51.09,51.09,50.86,50.94,44760,0
+DFSB.US,D,20250102,000000,51.03,51.03,50.88,50.95,46861,0
+DFSB.US,D,20250103,000000,50.995,50.995,50.844,50.845,20599,0
+DFSB.US,D,20250106,000000,50.8,50.9,50.716,50.81,36523,0
+DFSB.US,D,20250107,000000,50.72,50.72,50.58,50.635,36090,0
+DFSB.US,D,20250108,000000,50.53,50.8,50.38,50.61,272789,0
+DFSB.US,D,20250110,000000,50.32,50.43,50.2901,50.34,25646,0
+DFSB.US,D,20250113,000000,50.31,50.41,50.14,50.255,43448,0
+DFSB.US,D,20250114,000000,50.2108,50.2294,50.14,50.2,17765,0
+DFSB.US,D,20250115,000000,50.6899,50.69,50.61,50.63,17078,0
+DFSB.US,D,20250116,000000,50.63,50.845,50.56,50.7696,36976,0
+DFSB.US,D,20250117,000000,50.87,50.9254,50.8,50.8,23105,0
+DFSB.US,D,20250121,000000,50.95,51.03,50.936,51.02,55393,0
+DFSB.US,D,20250122,000000,50.98,51.03,50.91,50.916,10157,0
+DFSB.US,D,20250123,000000,50.8,50.88,50.78,50.84,26642,0
+DFSB.US,D,20250124,000000,50.83,50.9499,50.83,50.915,23019,0
+DFSB.US,D,20250127,000000,51.09,51.14,50.92,51.13,35246,0
+DFSB.US,D,20250128,000000,51.11,51.145,51.04,51.12,23778,0
+DFSB.US,D,20250129,000000,51.124647,51.124647,50.97,51.08,14373,0
+DFSB.US,D,20250130,000000,51.18,51.255,51.1163,51.19,28504,0
+DFSB.US,D,20250131,000000,51.25,51.286,51.09,51.17,158425,0
+DFSB.US,D,20250203,000000,51.26,51.38,51.1507,51.23,31040,0
+DFSB.US,D,20250204,000000,51.2,51.325,51.17,51.27,18758,0
+DFSB.US,D,20250205,000000,51.4,51.65,51.28,51.515,16661,0
+DFSB.US,D,20250206,000000,51.48,51.5899,51.4001,51.5,14753,0
+DFSB.US,D,20250207,000000,51.36,51.435,51.31,51.4,23913,0
+DFSB.US,D,20250210,000000,51.42,51.47,51.3,51.3,20127,0
+DFSB.US,D,20250211,000000,51.195,51.32,51.1735,51.21,30907,0
+DFSB.US,D,20250212,000000,50.92,51.02,50.8901,51.01,9160,0
+DFSB.US,D,20250213,000000,51.215,51.4,51.215,51.35,26890,0
+DFSB.US,D,20250214,000000,51.45,51.56,51.41,51.41,15735,0
+DFSB.US,D,20250218,000000,51.38,51.45,51.16,51.16,31633,0
+DFSB.US,D,20250219,000000,51.13,51.215,51.0972,51.17,49239,0
+DFSB.US,D,20250220,000000,51.17,51.29,51.1511,51.17,20799,0
+DFSB.US,D,20250221,000000,51.29,51.55,51.1901,51.44,32381,0
+DFSB.US,D,20250224,000000,51.4256,51.5999,51.33,51.43,39310,0
+DFSB.US,D,20250225,000000,51.6857,51.745,51.65,51.7207,18299,0
+DFSB.US,D,20250226,000000,51.6848,51.83,51.67,51.82,12564,0
+DFSB.US,D,20250227,000000,51.71,51.74,51.6501,51.6876,10957,0
+DFSB.US,D,20250228,000000,51.79,51.908,51.75,51.8729,19312,0
+DFSB.US,D,20250303,000000,51.78,51.99,51.7637,51.96,19981,0
+DFSB.US,D,20250304,000000,51.8738,51.93,51.6987,51.6987,29788,0
+DFSB.US,D,20250305,000000,51.54,51.58,51.4559,51.5,47975,0
+DFSB.US,D,20250306,000000,51.44,51.49,51.26,51.39,35710,0
+DFSB.US,D,20250307,000000,51.4794,51.52,51.27,51.3,24086,0
+DFSB.US,D,20250310,000000,51.44,51.74,51.31,51.49,29088,0
+DFSB.US,D,20250311,000000,51.43,51.47,51.23,51.27,65843,0
+DFSB.US,D,20250312,000000,51.23,51.275,51.15,51.22,18258,0
+DFSB.US,D,20250313,000000,51.14,51.34,51.08,51.3,234601,0
+DFSB.US,D,20250314,000000,51.27,51.38,51.22,51.29,30576,0
+DFSB.US,D,20250317,000000,51.3899,51.49,51.33,51.38,27596,0
+DFSB.US,D,20250318,000000,51.315,51.49,51.3,51.44,13848,0
+DFSB.US,D,20250319,000000,51.3657,51.6,51.3657,51.5434,33989,0
+DFSB.US,D,20250320,000000,51.69,51.71,51.53,51.5467,34134,0
+DFSB.US,D,20250321,000000,51.59,51.63,51.43,51.56,36185,0
+DFSB.US,D,20250324,000000,51.37,51.4199,51.34,51.37,13673,0
+DFSB.US,D,20250325,000000,51.26,51.37,51.26,51.3154,17919,0
+DFSB.US,D,20250326,000000,51.215,51.26,51.19,51.19,68446,0
+DFSB.US,D,20250327,000000,51.25,51.31,51.14,51.16,10092,0
+DFSB.US,D,20250328,000000,51.37,51.4892,51.35,51.4564,18765,0
+DFSB.US,D,20250331,000000,51.55,51.79,51.414,51.5,30527,0
+DFSB.US,D,20250401,000000,51.63,51.715,51.6141,51.63,16075,0
+DFSB.US,D,20250402,000000,51.75,51.75,51.48,51.61,52407,0
+DFSB.US,D,20250403,000000,51.9,51.98,51.8004,51.88,44460,0
+DFSB.US,D,20250404,000000,52.09,52.11,51.88,51.88,35871,0
+DFSB.US,D,20250407,000000,51.59,51.71,50.87,51.2,90697,0
+DFSB.US,D,20250408,000000,51.15,51.281,50.83,50.86,41552,0
+DFSB.US,D,20250409,000000,50.51,51.17,50.22,50.9482,30749,0
+DFSB.US,D,20250410,000000,51.0916,51.12,50.15,50.8363,62073,0
+DFSB.US,D,20250411,000000,50.58,51.25,50.35,50.72,47807,0
+DFSB.US,D,20250414,000000,50.97,51.0761,50.9301,50.98,20841,0
+DFSB.US,D,20250415,000000,51,51.18,50.99,51.1141,45174,0
+DFSB.US,D,20250416,000000,51.22,51.3424,51.17,51.3424,13957,0
+DFSB.US,D,20250417,000000,51.4099,51.4299,51.28,51.295,8189,0
+DFSB.US,D,20250421,000000,51.15,51.245,50.85,50.96,53490,0
+DFSB.US,D,20250422,000000,51.24,51.24,51.11,51.15,13479,0
+DFSB.US,D,20250423,000000,51.52,51.54,51.08,51.17,22112,0
+DFSB.US,D,20250424,000000,51.4541,51.52,51.29,51.48,24157,0
+DFSB.US,D,20250425,000000,51.54,51.7,51.53,51.6569,20814,0
+DFSB.US,D,20250428,000000,51.6,51.74,51.49,51.6,24441,0
+DFSB.US,D,20250429,000000,51.68,51.78,51.6,51.71,18330,0
+DFSB.US,D,20250430,000000,51.68,51.7563,51.615,51.7563,14254,0
+DFSB.US,D,20250501,000000,51.57,51.67,51.53,51.62,7084,0
+DFSB.US,D,20250502,000000,51.54,51.59,51.43,51.5,17661,0
+DFSB.US,D,20250505,000000,51.44,51.46,51.26,51.4207,17639,0
+DFSB.US,D,20250506,000000,51.294,51.51,51.294,51.51,72165,0
+DFSB.US,D,20250507,000000,51.6,51.75,51.53,51.75,20776,0
+DFSB.US,D,20250508,000000,51.66,51.78,51.385,51.43,27905,0
+DFSB.US,D,20250509,000000,51.49,51.52,51.42,51.42,11181,0
+DFSB.US,D,20250512,000000,51.29,51.385,51.26,51.31,38356,0
+DFSB.US,D,20250513,000000,51.31,51.31,51.21,51.27,18013,0
+DFSB.US,D,20250514,000000,51.27,51.27,51.1204,51.13,42164,0
+DFSB.US,D,20250515,000000,51.28,51.46,51.25,51.4,17921,0
+DFSB.US,D,20250516,000000,51.52,51.55,51.44,51.46,10717,0
+DFSB.US,D,20250519,000000,51.22,51.4599,51.21,51.45,35623,0
+DFSB.US,D,20250520,000000,51.36,51.48,51.3023,51.39,17651,0
+DFSB.US,D,20250521,000000,51.24,51.3,50.96,51.015,72564,0
+DFSB.US,D,20250522,000000,51.01,51.1799,50.996,51.1646,18075,0
+DFSB.US,D,20250523,000000,51.22,51.34,51.215,51.34,88333,0
+DFSB.US,D,20250527,000000,51.48,51.59,51.38,51.54,41272,0
+DFSB.US,D,20250528,000000,51.455,51.54,51.43,51.52,10954,0
+DFSB.US,D,20250529,000000,51.59,51.6499,51.57,51.62,15801,0
+DFSB.US,D,20250530,000000,51.64,51.75,51.64,51.73,52104,0
+DFSB.US,D,20250602,000000,51.6,51.6695,51.585,51.62,29967,0
+DFSB.US,D,20250603,000000,51.7106,51.73,51.6695,51.7,29782,0
+DFSB.US,D,20250604,000000,51.83,51.93,51.81,51.87,25043,0
+DFSB.US,D,20250605,000000,51.87,51.89,51.74,51.79,29904,0
+DFSB.US,D,20250606,000000,51.7,51.72,51.6,51.62,19713,0
+DFSB.US,D,20250609,000000,51.66,51.73,51.6,51.7,28504,0
+DFSB.US,D,20250610,000000,51.86,51.86,51.77,51.78,20613,0
+DFSB.US,D,20250611,000000,51.87,51.94,51.81,51.915,31663,0
+DFSB.US,D,20250612,000000,52.02,52.1,51.991,52.081,12164,0
+DFSB.US,D,20250613,000000,52.01,52.01,51.834,51.9,14792,0
+DFSB.US,D,20250616,000000,51.87,52.0799,51.82,51.86,31026,0
+DFSB.US,D,20250617,000000,51.87,51.95,51.82,51.9,21602,0
+DFSB.US,D,20250618,000000,52,52.08,51.93,51.99,45526,0
+DFSB.US,D,20250620,000000,51.96,52.1,51.94,52.053,39699,0
+DFSB.US,D,20250623,000000,52.1,52.22,52.1,52.125,31951,0
+DFSB.US,D,20250624,000000,52.11,52.28,52.09,52.26,26259,0
+DFSB.US,D,20250625,000000,52.18,52.33,52.1201,52.33,15692,0
+DFSB.US,D,20250626,000000,52.23,52.39,52.18,52.3786,19367,0
+DFSB.US,D,20250627,000000,52.26,52.39,52.241,52.2976,22948,0
+DFSB.US,D,20250630,000000,52.3694,52.4666,52.31,52.43,49444,0
+DFSB.US,D,20250701,000000,52.41,52.5,52.37,52.49,27579,0
+DFSB.US,D,20250702,000000,52.28,52.3858,52.25,52.33,25121,0
+DFSB.US,D,20250703,000000,52.35,52.42,52.33,52.375,14570,0
+DFSB.US,D,20250707,000000,52.2896,52.39,52.18,52.24,46311,0
+DFSB.US,D,20250708,000000,52.05,52.16,52.0433,52.1,17081,0
+DFSB.US,D,20250709,000000,52.14,52.2799,52.09,52.27,21443,0
+DFSB.US,D,20250710,000000,52.2299,52.261354,52.12,52.2314,46341,0
+DFSB.US,D,20250711,000000,52.108,52.2,51.74,52.05,122803,0
+DFSB.US,D,20250714,000000,52.03,52.08,51.9465,52.01,16115,0
+DFSB.US,D,20250715,000000,52.0113,52.0291,51.847,51.85,27509,0
+DFSB.US,D,20250716,000000,51.9699,51.9794,51.835,51.95,21640,0
+DFSB.US,D,20250717,000000,52.02,52.11,51.9685,52.02,38315,0
+DFSB.US,D,20250718,000000,52.08,52.15,52.0499,52.0499,14082,0
+DFSB.US,D,20250721,000000,52.28,52.39,52.2601,52.275,19897,0
+DFSB.US,D,20250722,000000,52.3,52.395,52.3,52.34,19864,0
+DFSB.US,D,20250723,000000,52.2396,52.285,52.19,52.2,31089,0
+DFSB.US,D,20250724,000000,52.1,52.2,52.1,52.19,40999,0
+DFSB.US,D,20250725,000000,52.18,52.35,52.1699,52.2606,15898,0
+DFSB.US,D,20250728,000000,52.2072,52.38,52.205,52.38,23164,0
+DFSB.US,D,20250729,000000,52.3,52.48,52.27,52.46,19588,0
+DFSB.US,D,20250730,000000,52.3196,52.47,52.295,52.36,22117,0
+DFSB.US,D,20250731,000000,52.37,52.46,52.36,52.37,16071,0
+DFSB.US,D,20250801,000000,52.61,52.7599,52.55,52.7,26150,0
+DFSB.US,D,20250804,000000,52.65,52.7599,52.64,52.73,39819,0
+DFSB.US,D,20250805,000000,52.69,52.7367,52.68,52.73,25752,0
+DFSB.US,D,20250806,000000,52.67,52.74,52.59,52.63,22694,0
+DFSB.US,D,20250807,000000,52.713,52.76,52.67,52.684,16121,0
+DFSB.US,D,20250808,000000,52.66,52.66,52.595,52.61,11388,0
+DFSB.US,D,20250811,000000,52.63,52.69,52.6118,52.6379,51644,0
+DFSB.US,D,20250812,000000,52.56,52.6,52.44,52.57,17543,0
+DFSB.US,D,20250813,000000,52.75,52.82,52.7,52.76,36579,0
+DFSB.US,D,20250814,000000,52.72,52.8,52.61,52.65,26752,0
+DFSB.US,D,20250815,000000,52.59,52.62,52.53,52.53,9600,0
+DFSB.US,D,20250818,000000,52.57,52.62,52.4775,52.53,31233,0
+DFSB.US,D,20250819,000000,52.53,52.595,52.52,52.53,13259,0
+DFSB.US,D,20250820,000000,52.56,52.64,52.54,52.59,25205,0
+DFSB.US,D,20250821,000000,52.52,52.55,52.42,52.445,11706,0
+DFSB.US,D,20250822,000000,52.5315,52.7099,52.53,52.65,20532,0
+DFSB.US,D,20250825,000000,52.56,52.67,52.5542,52.62,17654,0
+DFSB.US,D,20250826,000000,52.53,52.6391,52.53,52.57,15950,0
+DFSB.US,D,20250827,000000,52.5,52.67,52.5,52.63,28205,0
+DFSB.US,D,20250828,000000,52.63,52.74,52.63,52.66,49533,0
+DFSB.US,D,20250829,000000,52.67,52.73,52.5901,52.636,26270,0
+DFSB.US,D,20250902,000000,52.43,52.53,52.42,52.445,39766,0
+DFSB.US,D,20250903,000000,52.55,52.6739,52.5,52.62,9767,0
+DFSB.US,D,20250904,000000,52.7415,52.86,52.73,52.83,16750,0
+DFSB.US,D,20250905,000000,53.0662,53.1199,53.0662,53.1,6793,0
+DFSB.US,D,20250908,000000,53.2095,53.265,53.1649,53.24,26476,0
+DFSB.US,D,20250909,000000,53.15,53.24,53.08,53.195,93848,0
+DFSB.US,D,20250910,000000,53.23,53.32,53.23,53.285,50071,0
+DFSB.US,D,20250911,000000,53.32,53.65,53.3,53.43,115952,0
+DFSB.US,D,20250912,000000,53.29,53.44,53.26,53.32,71960,0
+DFSB.US,D,20250915,000000,53.39,53.425,53.38,53.3902,62733,0
+DFSB.US,D,20250916,000000,53.41,53.4299,53.36,53.405,108285,0
+DFSB.US,D,20250917,000000,53.48,53.53,53.3154,53.3505,113937,0
+DFSB.US,D,20250918,000000,53.26,53.56,53.244,53.32,156550,0
+DFSB.US,D,20250919,000000,53.3,53.3299,53.25,53.3016,77934,0
+DFSB.US,D,20250922,000000,53.2374,53.27,53.21,53.22,30312,0
+DFSB.US,D,20250923,000000,53.26,53.31,53.22,53.31,29147,0
+DFSB.US,D,20250924,000000,53.19,53.23,53.181,53.185,26907,0
+DFSB.US,D,20250925,000000,53.07,53.21,53.031,53.14,35830,0
+DFSB.US,D,20250926,000000,53.15,53.21,53.1301,53.16,8752,0
+DFSB.US,D,20250929,000000,53.2996,53.3086,53.27,53.2911,16161,0
+DFSB.US,D,20250930,000000,53.29,53.3571,53.25,53.27,27193,0
+DFSB.US,D,20251001,000000,53.3399,53.357,53.28,53.35,27970,0
+DFSB.US,D,20251002,000000,53.33,53.43,53.32,53.4104,8090,0
+DFSB.US,D,20251003,000000,53.4176,53.53,53.37,53.385,17843,0
+DFSB.US,D,20251006,000000,53.31,53.31,53.2302,53.245,56388,0
+DFSB.US,D,20251007,000000,53.3066,53.4,53.275,53.34,37045,0
+DFSB.US,D,20251008,000000,53.405,53.53,53.355,53.355,5276,0
+DFSB.US,D,20251009,000000,53.31,53.4199,53.2762,53.295,16452,0
+DFSB.US,D,20251010,000000,53.435,53.4692,53.36,53.36,15032,0
+DFSB.US,D,20251013,000000,53.4598,53.51,53.4396,53.49,27437,0
+DFSB.US,D,20251014,000000,53.52,53.6899,53.51,53.665,31746,0
+DFSB.US,D,20251015,000000,53.773,53.83,53.66,53.682,10464,0
+DFSB.US,D,20251016,000000,53.7484,53.835,53.67,53.8187,43262,0
+DFSB.US,D,20251017,000000,53.7505,53.8275,53.71,53.797,25421,0
+DFSB.US,D,20251020,000000,53.83,53.8596,53.8117,53.84,6932,0
+DFSB.US,D,20251021,000000,53.27,53.37,53.25,53.255,15968,0
+DFSB.US,D,20251022,000000,53.23,53.27,53.22,53.2601,22148,0
+DFSB.US,D,20251023,000000,53.22,53.25,53.16,53.16,52406,0
+DFSB.US,D,20251024,000000,53.25,53.41,53.195,53.2251,27760,0
+DFSB.US,D,20251027,000000,53.21,53.3,53.18,53.29,203223,0
+DFSB.US,D,20251028,000000,53.2401,53.303,53.2401,53.27,26199,0
+DFSB.US,D,20251029,000000,53.2232,53.27,53.07,53.09,22419,0
+DFSB.US,D,20251030,000000,52.99,53.14,52.975,53.1,70889,0
+DFSB.US,D,20251031,000000,53.071,53.09,53.01,53.08,21548,0
+DFSB.US,D,20251103,000000,52.93,52.99,52.9007,52.92,25208,0
+DFSB.US,D,20251104,000000,52.94,53.03,52.94,52.99,22132,0
+DFSB.US,D,20251105,000000,52.93,53.01,52.87,52.87,20843,0
+DFSB.US,D,20251106,000000,52.97,53.05,52.97,53.02,17909,0
+DFSB.US,D,20251107,000000,52.9101,53.01,52.9101,52.9749,51734,0
+DFSB.US,D,20251110,000000,52.96,53,52.94,52.94,46081,0
+DFSB.US,D,20251111,000000,53.04,53.1,53.0116,53.07,12644,0
+DFSB.US,D,20251112,000000,53.07,53.14,52.99,53.05,32438,0
+DFSB.US,D,20251113,000000,52.96,53.01,52.92,52.95,15688,0
+DFSB.US,D,20251114,000000,52.89,52.89,52.7601,52.81,45382,0
+DFSB.US,D,20251117,000000,52.78,52.84,52.7501,52.79,68148,0
+DFSB.US,D,20251118,000000,52.3601,52.4,52.3001,52.33,56660,0
+DFSB.US,D,20251119,000000,52.39,52.39,52.2901,52.33,36118,0
+DFSB.US,D,20251120,000000,52.39,52.405,52.33,52.376,40839,0
+DFSB.US,D,20251121,000000,52.45,52.49,52.4155,52.474,56213,0
+DFSB.US,D,20251124,000000,52.5,52.6,52.5,52.59,83572,0
+DFSB.US,D,20251125,000000,52.62,52.812783,52.62,52.69,37772,0
+DFSB.US,D,20251126,000000,52.67,52.78,52.65,52.76,23483,0
+DFSB.US,D,20251128,000000,52.73,52.73,52.67,52.71,10866,0
+DFSB.US,D,20251201,000000,52.4429,52.525,52.4301,52.525,44324,0
+DFSB.US,D,20251202,000000,52.53,52.57,52.46,52.54,32460,0
+DFSB.US,D,20251203,000000,52.555,52.63,52.54,52.61,21666,0
+DFSB.US,D,20251204,000000,52.48,52.5189,52.4601,52.51,31711,0
+DFSB.US,D,20251205,000000,52.47,52.56,52.3708,52.41,23031,0
+DFSB.US,D,20251208,000000,52.35,52.35,52.24,52.32,23893,0
+DFSB.US,D,20251209,000000,52.29,52.341,52.238,52.28,31302,0
+DFSB.US,D,20251210,000000,52.2799,52.47,52.24,52.4,30730,0
+DFSB.US,D,20251211,000000,52.48,52.56,52.36,52.36,19903,0
+DFSB.US,D,20251212,000000,52.288,52.295,52.24,52.25,28586,0
+DFSB.US,D,20251215,000000,52.3765,52.45,52.29,52.29,74559,0
+DFSB.US,D,20251216,000000,51.62,51.826,51.61,51.7768,44423,0
+DFSB.US,D,20251217,000000,51.73,51.78,51.7053,51.74,49879,0
+DFSB.US,D,20251218,000000,51.8,51.865,51.8,51.83,72110,0
+DFSB.US,D,20251219,000000,51.725,51.7699,51.65,51.703,65453,0
+DFSB.US,D,20251222,000000,51.69,51.71,51.66,51.68,68189,0
+DFSB.US,D,20251223,000000,51.68,51.83,51.68,51.8,42413,0
+DFSB.US,D,20251224,000000,51.83,51.94,51.82,51.93,19722,0
+DFSB.US,D,20251226,000000,51.95,52,51.8801,51.935,20051,0
+DFSB.US,D,20251229,000000,51.95,52.0299,51.89,51.96,37851,0
+DFSB.US,D,20251230,000000,51.8589,51.9299,51.8201,51.91,27011,0
+DFSB.US,D,20251231,000000,51.83,51.8625,51.78,51.8,49493,0
+DFSB.US,D,20260102,000000,51.75,51.7699,51.6801,51.73,28306,0
+DFSB.US,D,20260105,000000,51.795,51.92,51.77,51.87,96954,0
+DFSB.US,D,20260106,000000,51.8381,51.8999,51.808,51.885,33062,0
+DFSB.US,D,20260107,000000,51.988,52.065,51.92,52.03,37541,0
+DFSB.US,D,20260108,000000,51.94,51.99,51.925,51.98,31987,0
+DFSB.US,D,20260109,000000,51.94,52.06,51.94,52.04,25023,0
+DFSB.US,D,20260112,000000,52.0082,52.05,51.93,52.0141,39714,0
+DFSB.US,D,20260113,000000,52.04,52.24,51.99,52.038,58351,0
+DFSB.US,D,20260114,000000,52.09,52.21,52.0801,52.16,36521,0
+DFSB.US,D,20260115,000000,52.13,52.13,52.0702,52.0993,31102,0
+DFSB.US,D,20260116,000000,52.08,52.15,52.0001,52.02,17245,0
+DFSB.US,D,20260120,000000,51.81,51.925,51.81,51.83,41297,0
+DFSB.US,D,20260121,000000,51.84,51.92,51.77,51.79,169993,0
+DFSB.US,D,20260122,000000,51.91,51.975,51.865,51.9384,46602,0
+DFSB.US,D,20260123,000000,51.955,52,51.9101,51.975,29079,0
+DFSB.US,D,20260126,000000,52.07,52.14,52.05,52.1,64169,0
+DFSB.US,D,20260127,000000,52.03,52.08,52.0002,52.03,22727,0
+DFSB.US,D,20260128,000000,52.03,52.12,52.01,52.01,62426,0
+DFSB.US,D,20260129,000000,52.03,52.0999,51.99,52.09,22688,0
+DFSB.US,D,20260130,000000,52.1,52.13,52.05,52.0907,13485,0
+DFSB.US,D,20260202,000000,52.08,52.08,51.99,52.03,50700,0
+DFSB.US,D,20260203,000000,52.01,52.08,51.97,52.02,38229,0
+DFSB.US,D,20260204,000000,52.002,52.06,51.99,52.03,29529,0
+DFSB.US,D,20260205,000000,52.04,52.2,52.0375,52.2,33910,0
+DFSB.US,D,20260206,000000,52.1399,52.2,52.1201,52.2,48963,0
+DFSB.US,D,20260209,000000,52.09,52.2199,52.09,52.19,63007,0
+DFSB.US,D,20260210,000000,52.3,52.31,52.18,52.25,40790,0
+DFSB.US,D,20260211,000000,52.24,52.33,52.225,52.28,38413,0
+DFSB.US,D,20260212,000000,52.3201,52.4899,52.29,52.4612,38341,0
+DFSB.US,D,20260213,000000,52.5199,52.57,52.48,52.5495,54349,0
+DFSB.US,D,20260217,000000,52.56,52.6,52.54,52.59,27609,0
+DFSB.US,D,20260218,000000,52.55,52.585,52.5142,52.56,17859,0
diff --git a/daily/us/nyse etfs/1/dfsv.us.txt b/daily/us/nyse etfs/1/dfsv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d4abdba31627a8f8177bd385d0af4916df4a100
--- /dev/null
+++ b/daily/us/nyse etfs/1/dfsv.us.txt	
@@ -0,0 +1,999 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFSV.US,D,20220225,000000,25.102,25.4206,25.102,25.3583,12349.760362305,0
+DFSV.US,D,20220228,000000,25.2762,25.4802,25.2014,25.4802,17312.973524507,0
+DFSV.US,D,20220301,000000,25.4902,25.5301,24.7727,24.8593,40520.516203394,0
+DFSV.US,D,20220302,000000,25.3907,25.7838,25.0821,25.7091,48966.016171302,0
+DFSV.US,D,20220303,000000,25.5201,25.6594,25.4504,25.6042,27250.451538137,0
+DFSV.US,D,20220304,000000,25.2732,25.4007,25.0523,25.4007,61669.430588889,0
+DFSV.US,D,20220307,000000,25.102,25.2414,24.6079,24.6079,40651.127076083,0
+DFSV.US,D,20220308,000000,24.7736,25.2414,24.7139,24.7329,80238.277889256,0
+DFSV.US,D,20220309,000000,25.2002,25.321,25.1006,25.191,29072.975561667,0
+DFSV.US,D,20220310,000000,25.0225,25.3185,24.903,25.3185,329183.60593451,0
+DFSV.US,D,20220311,000000,25.5201,25.5301,25.1917,25.2141,58836.179350547,0
+DFSV.US,D,20220314,000000,25.4404,25.4404,24.9187,25.0238,31866.038839182,0
+DFSV.US,D,20220315,000000,25.2215,25.2414,24.9627,25.2221,51800.272108664,0
+DFSV.US,D,20220316,000000,25.618,25.8092,25.4895,25.8092,20583.268836848,0
+DFSV.US,D,20220317,000000,25.8286,26.0427,25.8286,25.9988,17513.913328645,0
+DFSV.US,D,20220318,000000,25.8485,26.0874,25.6993,26.068,27450.386643255,0
+DFSV.US,D,20220321,000000,26.2169,26.2663,25.9282,26.0109,40804.846026248,0
+DFSV.US,D,20220322,000000,26.3718,26.3931,26.0458,26.1452,51399.39719941,0
+DFSV.US,D,20220323,000000,25.948,26.0177,25.7091,25.7241,237774.07963421,0
+DFSV.US,D,20220324,000000,25.6993,25.948,25.6993,25.9137,60761.182674187,0
+DFSV.US,D,20220325,000000,26.0675,26.2666,26.0028,26.2665,26582.32668938,0
+DFSV.US,D,20220328,000000,26.8837,26.8837,25.8004,25.9621,34645.036330406,0
+DFSV.US,D,20220329,000000,26.2367,26.4656,26.1969,26.4309,54091.990574855,0
+DFSV.US,D,20220330,000000,26.5651,26.5651,25.9381,26.0177,38890.894391836,0
+DFSV.US,D,20220331,000000,26.0177,26.167,25.6547,25.6547,34113.550548462,0
+DFSV.US,D,20220401,000000,25.8386,25.9182,25.5549,25.7539,40826.949404704,0
+DFSV.US,D,20220404,000000,26.3164,26.3164,25.5399,25.6004,63541.184864432,0
+DFSV.US,D,20220405,000000,25.6893,25.6893,25.0821,25.1319,46163.910602601,0
+DFSV.US,D,20220406,000000,25.0423,25.112,24.7935,24.8383,69423.697630564,0
+DFSV.US,D,20220407,000000,24.9328,24.9328,24.4949,24.7888,52348.83777396,0
+DFSV.US,D,20220408,000000,24.8831,25.0821,24.816,24.816,65117.557627892,0
+DFSV.US,D,20220411,000000,24.7338,25.1319,24.7338,24.7513,59062.236630202,0
+DFSV.US,D,20220412,000000,25.122,25.2414,24.8134,24.8891,42197.358868923,0
+DFSV.US,D,20220413,000000,25.0523,25.3807,25.0323,25.3332,54117.108050372,0
+DFSV.US,D,20220414,000000,25.4404,25.4704,25.2613,25.299,32307.101709264,0
+DFSV.US,D,20220418,000000,25.3707,25.6196,25.3011,25.3409,42948.873736397,0
+DFSV.US,D,20220419,000000,25.4504,25.9182,25.4504,25.8685,40005.10560578,0
+DFSV.US,D,20220420,000000,26.5154,26.5154,26.0377,26.0377,37501.395646224,0
+DFSV.US,D,20220421,000000,26.4358,26.4358,25.5101,25.5499,25267.175671298,0
+DFSV.US,D,20220422,000000,25.7391,25.7391,24.8631,24.8631,51692.769313451,0
+DFSV.US,D,20220425,000000,24.9129,24.9825,24.2262,24.8533,65635.982322568,0
+DFSV.US,D,20220426,000000,24.6442,24.7139,24.2361,24.266,99066.337536961,0
+DFSV.US,D,20220427,000000,24.4252,24.5247,24.042,24.276,97928.013546521,0
+DFSV.US,D,20220428,000000,24.6044,24.8831,24.1316,24.7836,73699.696662615,0
+DFSV.US,D,20220429,000000,24.7039,24.7636,24.0768,24.1166,84849.846394217,0
+DFSV.US,D,20220502,000000,24.276,24.4252,23.7886,24.276,194114.88369019,0
+DFSV.US,D,20220503,000000,24.5447,24.7935,24.276,24.6546,435450.62135274,0
+DFSV.US,D,20220504,000000,24.8034,25.4404,24.5845,25.3509,144654.55560071,0
+DFSV.US,D,20220505,000000,25.1817,25.1817,24.3407,24.6243,64333.892391755,0
+DFSV.US,D,20220506,000000,24.7437,24.7437,24.1863,24.4352,138151.13883979,0
+DFSV.US,D,20220509,000000,24.1764,24.266,23.7684,23.7982,4868488.1291333,0
+DFSV.US,D,20220510,000000,24.1465,24.6341,23.0816,23.609,497800.23317864,0
+DFSV.US,D,20220511,000000,23.6389,24.1316,23.1811,23.2508,385697.92584825,0
+DFSV.US,D,20220512,000000,23.3303,23.493,22.8925,23.3901,308474.74972008,0
+DFSV.US,D,20220513,000000,23.7882,24.1565,23.6489,23.9276,201111.60767026,0
+DFSV.US,D,20220516,000000,23.8479,24.1068,23.6787,23.9276,276182.71849612,0
+DFSV.US,D,20220517,000000,24.4252,24.8233,24.2958,24.7437,192504.35116002,0
+DFSV.US,D,20220518,000000,26.6647,26.6647,23.8878,23.9773,162874.7723409,0
+DFSV.US,D,20220519,000000,23.9674,24.2261,23.6787,24.0271,277426.53588373,0
+DFSV.US,D,20220520,000000,24.6243,24.6243,23.2408,23.7782,276036.0324391,0
+DFSV.US,D,20220523,000000,24.1863,24.2262,23.7882,24.0768,309730.62349594,0
+DFSV.US,D,20220524,000000,23.9474,23.9474,23.2955,23.8081,205314.2636738,0
+DFSV.US,D,20220525,000000,23.8281,24.4452,23.6887,24.4053,633556.16955311,0
+DFSV.US,D,20220526,000000,24.684,24.9378,24.4849,24.8433,324448.45945,0
+DFSV.US,D,20220527,000000,25.0523,25.3011,24.903,25.2414,214260.10375402,0
+DFSV.US,D,20220531,000000,25.2613,25.2613,24.9328,25.1319,202503.11581391,0
+DFSV.US,D,20220601,000000,25.3509,25.3509,24.684,25.0523,100411.62952566,0
+DFSV.US,D,20220602,000000,25.1817,25.5081,25.0748,25.4802,104024.52720406,0
+DFSV.US,D,20220603,000000,25.311,25.3609,25.1319,25.2912,129842.27793869,0
+DFSV.US,D,20220606,000000,25.6494,25.6494,25.4106,25.5499,118725.28327478,0
+DFSV.US,D,20220607,000000,25.4106,25.8386,25.2613,25.7888,99462.188951113,0
+DFSV.US,D,20220608,000000,25.7888,25.7888,25.2812,25.321,146323.36067408,0
+DFSV.US,D,20220609,000000,25.311,25.311,24.8433,24.893,142404.02979437,0
+DFSV.US,D,20220610,000000,24.5447,24.5745,24.0768,24.1764,171201.71782437,0
+DFSV.US,D,20220613,000000,23.6987,23.6987,22.9721,23.0417,292802.44969635,0
+DFSV.US,D,20220614,000000,23.0417,23.3204,22.8825,23.0716,275117.73753419,0
+DFSV.US,D,20220615,000000,23.4398,23.5892,23.1313,23.3105,293613.24180604,0
+DFSV.US,D,20220616,000000,22.9322,22.9322,21.9568,22.0762,350938.35382948,0
+DFSV.US,D,20220617,000000,22.1559,22.4346,21.9469,22.1758,556817.25835292,0
+DFSV.US,D,20220621,000000,22.6337,22.763,22.3151,22.7232,470450.31643745,0
+DFSV.US,D,20220622,000000,22.4341,22.5544,22.1649,22.3443,887065.18642546,0
+DFSV.US,D,20220623,000000,22.4341,22.444,22.0009,22.2646,686364.11295157,0
+DFSV.US,D,20220624,000000,22.6435,23.0523,22.5039,23.0024,267986.22544911,0
+DFSV.US,D,20220627,000000,23.1819,23.3946,23.0323,23.1819,356975.97398251,0
+DFSV.US,D,20220628,000000,23.5408,23.6206,22.9127,22.9426,330134.32536707,0
+DFSV.US,D,20220629,000000,23.0223,23.0523,22.5135,22.6684,278554.19060477,0
+DFSV.US,D,20220630,000000,22.5836,22.7432,22.1549,22.4939,184872.69480002,0
+DFSV.US,D,20220701,000000,22.4939,22.813,22.2646,22.7133,487409.15576657,0
+DFSV.US,D,20220705,000000,22.5338,22.5637,21.9555,22.5637,244293.80437365,0
+DFSV.US,D,20220706,000000,22.7731,22.7731,22.0053,22.3144,258362.02561673,0
+DFSV.US,D,20220707,000000,22.5637,22.8428,22.5039,22.793,285179.60370321,0
+DFSV.US,D,20220708,000000,22.793,22.8628,22.5737,22.7133,114002.03694728,0
+DFSV.US,D,20220711,000000,22.7332,22.7332,22.454,22.5039,191993.55961972,0
+DFSV.US,D,20220712,000000,22.464,22.783,22.4141,22.5138,362694.73048982,0
+DFSV.US,D,20220713,000000,22.105,22.514,22.105,22.4239,365961.30185852,0
+DFSV.US,D,20220714,000000,22.125,22.1449,21.8159,22.115,211946.02225678,0
+DFSV.US,D,20220715,000000,22.3842,22.6335,22.1797,22.5936,164364.60411928,0
+DFSV.US,D,20220718,000000,22.9226,23.0423,22.6335,22.7033,292232.26869083,0
+DFSV.US,D,20220719,000000,23.0921,23.5272,22.9525,23.5009,206979.46977971,0
+DFSV.US,D,20220720,000000,23.4311,23.7901,23.3713,23.7303,382770.55458784,0
+DFSV.US,D,20220721,000000,23.6904,23.6904,23.2916,23.6704,343112.35223565,0
+DFSV.US,D,20220722,000000,23.81,23.8798,23.3364,23.491,166654.31318736,0
+DFSV.US,D,20220725,000000,23.5209,23.8398,23.491,23.7602,194406.63014876,0
+DFSV.US,D,20220726,000000,23.6605,23.8001,23.5857,23.6505,157608.80898893,0
+DFSV.US,D,20220727,000000,23.7701,24.2886,23.7402,24.2089,207190.08690818,0
+DFSV.US,D,20220728,000000,24.3883,24.4681,23.9832,24.4581,271223.7115953,0
+DFSV.US,D,20220729,000000,24.5678,24.7971,24.4482,24.7572,166396.55793966,0
+DFSV.US,D,20220801,000000,24.6276,24.9118,24.4182,24.7772,201436.22754612,0
+DFSV.US,D,20220802,000000,24.6177,24.7672,24.4482,24.4581,191132.0352704,0
+DFSV.US,D,20220803,000000,24.6974,24.7572,24.4482,24.6575,141330.11083561,0
+DFSV.US,D,20220804,000000,24.6177,24.7173,24.5279,24.5279,144612.72922362,0
+DFSV.US,D,20220805,000000,24.4282,24.7273,24.4182,24.6575,172219.62007251,0
+DFSV.US,D,20220808,000000,24.847,25.0153,24.7772,24.837,71420.268264177,0
+DFSV.US,D,20220809,000000,24.7473,24.7473,24.5479,24.6276,154831.67170925,0
+DFSV.US,D,20220810,000000,25.0763,25.2757,25.0464,25.196,106131.97691345,0
+DFSV.US,D,20220811,000000,25.4552,25.6646,25.4552,25.4851,197471.61083735,0
+DFSV.US,D,20220812,000000,25.6546,25.9039,25.505,25.874,56464.446265393,0
+DFSV.US,D,20220815,000000,25.6446,25.9039,25.5848,25.9039,312815.57977459,0
+DFSV.US,D,20220816,000000,25.9039,26.1898,25.8989,26.0933,365445.79136312,0
+DFSV.US,D,20220817,000000,25.7244,25.884,25.5639,25.7344,153539.88665463,0
+DFSV.US,D,20220818,000000,25.8441,26.0435,25.7543,26.0087,284893.76617171,0
+DFSV.US,D,20220819,000000,25.8441,25.8441,25.5448,25.6147,158485.37741885,0
+DFSV.US,D,20220822,000000,25.3754,25.3754,25.0165,25.0464,57890.625106747,0
+DFSV.US,D,20220823,000000,25.1561,25.3853,25.0913,25.1062,278324.51764086,0
+DFSV.US,D,20220824,000000,25.0863,25.2558,25.0115,25.1561,814302.98617132,0
+DFSV.US,D,20220825,000000,25.3355,25.6844,25.3355,25.6546,94916.113353066,0
+DFSV.US,D,20220826,000000,25.7344,25.7344,24.9267,24.9567,219723.81192956,0
+DFSV.US,D,20220829,000000,24.7572,24.9267,24.6575,24.7373,119495.13224551,0
+DFSV.US,D,20220830,000000,24.8071,24.8071,24.2305,24.3484,201692.97985511,0
+DFSV.US,D,20220831,000000,24.3883,24.3883,24.0892,24.1092,100952.8014305,0
+DFSV.US,D,20220901,000000,23.8898,23.8898,23.5692,23.8001,181074.56591661,0
+DFSV.US,D,20220902,000000,24.1191,24.1767,23.5908,23.7004,142265.85264924,0
+DFSV.US,D,20220906,000000,23.8001,23.8001,23.3313,23.4212,92157.028970109,0
+DFSV.US,D,20220907,000000,23.3813,23.83,23.3514,23.81,155738.32830037,0
+DFSV.US,D,20220908,000000,23.6704,23.9097,23.4611,23.8898,143811.38119673,0
+DFSV.US,D,20220909,000000,24.1291,24.4481,24.1291,24.4182,131410.04408467,0
+DFSV.US,D,20220912,000000,24.6276,24.837,24.5977,24.7373,97483.636442986,0
+DFSV.US,D,20220913,000000,24.2288,24.2288,23.7004,23.8001,157273.82746079,0
+DFSV.US,D,20220914,000000,23.8699,23.8748,23.5109,23.8001,109433.65113689,0
+DFSV.US,D,20220915,000000,23.6729,23.9496,23.6006,23.6804,281205.96054607,0
+DFSV.US,D,20220916,000000,23.4611,23.5009,23.1963,23.4511,158492.3979898,0
+DFSV.US,D,20220919,000000,23.4112,23.8499,23.4112,23.82,228800.40722791,0
+DFSV.US,D,20220920,000000,23.58,23.58,23.2993,23.47,225614,0
+DFSV.US,D,20220921,000000,23.67,23.8,23.18,23.19,155810,0
+DFSV.US,D,20220922,000000,23.24,23.24,22.68,22.76,232291,0
+DFSV.US,D,20220923,000000,22.38,22.38,21.81,22.08,764177,0
+DFSV.US,D,20220926,000000,22.01,22.2981,21.728,21.78,536781,0
+DFSV.US,D,20220927,000000,22.04,22.1475,21.56,21.77,463429,0
+DFSV.US,D,20220928,000000,21.9,22.51,21.78,22.39,1099139,0
+DFSV.US,D,20220929,000000,22.11,22.11,21.66,21.93,370442,0
+DFSV.US,D,20220930,000000,21.96,22.27,21.75,21.79,354149,0
+DFSV.US,D,20221003,000000,22.06,22.6,21.91,22.47,489685,0
+DFSV.US,D,20221004,000000,22.85,23.43,22.85,23.4,415028,0
+DFSV.US,D,20221005,000000,23.14,23.42,22.99,23.33,192641,0
+DFSV.US,D,20221006,000000,23.23,23.405,23.13,23.25,179106,0
+DFSV.US,D,20221007,000000,23.09,23.09,22.65,22.74,283960,0
+DFSV.US,D,20221010,000000,22.86,22.9388,22.58,22.7,383220,0
+DFSV.US,D,20221011,000000,22.61,23.01,22.43,22.72,181636,0
+DFSV.US,D,20221012,000000,22.72,22.82,22.5142,22.66,328718,0
+DFSV.US,D,20221013,000000,22.29,23.42,22.11,23.32,293246,0
+DFSV.US,D,20221014,000000,23.52,23.52,22.81,22.82,364842,0
+DFSV.US,D,20221017,000000,23.27,23.51,23.21,23.41,143601,0
+DFSV.US,D,20221018,000000,23.91,23.945,23.49,23.75,179828,0
+DFSV.US,D,20221019,000000,23.63,23.75,23.19,23.45,224340,0
+DFSV.US,D,20221020,000000,23.52,23.7,23.02,23.12,344748,0
+DFSV.US,D,20221021,000000,23.25,23.73,23.1262,23.67,166219,0
+DFSV.US,D,20221024,000000,23.86,23.95,23.6,23.91,450376,0
+DFSV.US,D,20221025,000000,24.21,24.39,23.875,24.35,257637,0
+DFSV.US,D,20221026,000000,24.33,24.79,24.33,24.4,265852,0
+DFSV.US,D,20221027,000000,24.62,24.895,24.48,24.51,341042,0
+DFSV.US,D,20221028,000000,24.66,25.02,24.4719,25,243463,0
+DFSV.US,D,20221031,000000,24.92,25.13,24.8,25.05,671591,0
+DFSV.US,D,20221101,000000,25.32,25.32,25.02,25.17,369376,0
+DFSV.US,D,20221102,000000,25.12,25.29,24.44,24.45,196980,0
+DFSV.US,D,20221103,000000,24.22,24.49,23.985,24.38,187786,0
+DFSV.US,D,20221104,000000,24.77,24.98,24.44,24.81,147972,0
+DFSV.US,D,20221107,000000,24.92,25.16,24.7908,25.16,821946,0
+DFSV.US,D,20221108,000000,25.1,25.3615,24.8733,25.1,125262,0
+DFSV.US,D,20221109,000000,24.91,24.99,24.44,24.5,215985,0
+DFSV.US,D,20221110,000000,25.38,25.85,25.38,25.83,326341,0
+DFSV.US,D,20221111,000000,26.04,26.2665,25.955,26.09,388358,0
+DFSV.US,D,20221114,000000,26.13,26.238,25.81,25.81,165538,0
+DFSV.US,D,20221115,000000,26.19,26.39,26.005,26.13,293626,0
+DFSV.US,D,20221116,000000,26.08,26.08,25.66,25.71,244059,0
+DFSV.US,D,20221117,000000,25.64,25.64,25.2725,25.59,304882,0
+DFSV.US,D,20221118,000000,25.99,25.99,25.53,25.7,160380,0
+DFSV.US,D,20221121,000000,25.5,25.72,25.455,25.69,132555,0
+DFSV.US,D,20221122,000000,25.99,26.09,25.87,26.09,167419,0
+DFSV.US,D,20221123,000000,26.16,26.16,25.93,26.06,196105,0
+DFSV.US,D,20221125,000000,26.15,26.26,26.09,26.2,51729,0
+DFSV.US,D,20221128,000000,26.05,26.05,25.6012,25.7,117814,0
+DFSV.US,D,20221129,000000,25.8,25.96,25.63,25.86,194932,0
+DFSV.US,D,20221130,000000,25.99,26.39,25.55,26.36,179385,0
+DFSV.US,D,20221201,000000,26.66,26.66,26.26,26.31,609616,0
+DFSV.US,D,20221202,000000,26.11,26.54,26.11,26.46,3843347,0
+DFSV.US,D,20221205,000000,26.38,26.38,25.59,25.63,253757,0
+DFSV.US,D,20221206,000000,25.79,25.79,25.2606,25.42,2257047,0
+DFSV.US,D,20221207,000000,25.51,25.54,25.27,25.33,1807835,0
+DFSV.US,D,20221208,000000,25.41,25.62,25.297,25.39,276232,0
+DFSV.US,D,20221209,000000,25.34,25.39,25.06,25.06,607240,0
+DFSV.US,D,20221212,000000,25.16,25.45,24.99,25.41,313326,0
+DFSV.US,D,20221213,000000,26.32,26.32,25.385,25.5,158649,0
+DFSV.US,D,20221214,000000,25.43,25.66,25.18,25.33,316988,0
+DFSV.US,D,20221215,000000,24.92,25,24.6805,24.78,226443,0
+DFSV.US,D,20221216,000000,24.55,24.7299,24.425,24.65,243480,0
+DFSV.US,D,20221219,000000,24.8,24.81,24.3346,24.47,1588307,0
+DFSV.US,D,20221220,000000,24.33,24.59,24.3068,24.49,996631,0
+DFSV.US,D,20221221,000000,24.78,24.97,24.745,24.92,269272,0
+DFSV.US,D,20221222,000000,24.66,24.66,24.16,24.6,1656757,0
+DFSV.US,D,20221223,000000,24.58,24.83,24.49,24.83,272253,0
+DFSV.US,D,20221227,000000,24.92,24.92,24.7,24.83,417693,0
+DFSV.US,D,20221228,000000,24.74,24.8697,24.27,24.29,2395237,0
+DFSV.US,D,20221229,000000,24.58,24.89,24.45,24.83,1088915,0
+DFSV.US,D,20221230,000000,24.72,24.78,24.56,24.77,1265580,0
+DFSV.US,D,20230103,000000,24.84,25.06,24.47,24.65,266107,0
+DFSV.US,D,20230104,000000,24.75,25.17,24.75,25.03,314566,0
+DFSV.US,D,20230105,000000,24.89,25.02,24.64,24.94,233176,0
+DFSV.US,D,20230106,000000,25.08,25.62,25.08,25.57,243933,0
+DFSV.US,D,20230109,000000,25.76,25.86,25.5399,25.58,223815,0
+DFSV.US,D,20230110,000000,25.59,25.9,25.43,25.9,894142,0
+DFSV.US,D,20230111,000000,26.06,26.15,25.93,26.12,227434,0
+DFSV.US,D,20230112,000000,26.32,26.52,26.1175,26.43,298757,0
+DFSV.US,D,20230113,000000,26.32,26.62,26.18,26.55,238465,0
+DFSV.US,D,20230117,000000,26.66,26.66,26.41,26.47,354557,0
+DFSV.US,D,20230118,000000,26.66,26.7499,26.01,26.01,199889,0
+DFSV.US,D,20230119,000000,25.91,25.97,25.6274,25.86,1030285,0
+DFSV.US,D,20230120,000000,26.1,26.37,25.84,26.34,841355,0
+DFSV.US,D,20230123,000000,26.47,26.77,26.38,26.62,165510,0
+DFSV.US,D,20230124,000000,26.63,26.72,26.4274,26.55,268917,0
+DFSV.US,D,20230125,000000,26.41,26.7,26.2333,26.66,238871,0
+DFSV.US,D,20230126,000000,26.92,27,26.55,26.87,270273,0
+DFSV.US,D,20230127,000000,26.91,27.04,26.7699,26.96,182008,0
+DFSV.US,D,20230130,000000,26.83,26.94,26.65,26.65,263748,0
+DFSV.US,D,20230131,000000,26.8,27.37,26.76,27.35,258428,0
+DFSV.US,D,20230201,000000,27.37,28.01,27.23,27.77,256108,0
+DFSV.US,D,20230202,000000,28.02,28.42,27.9,28.31,479972,0
+DFSV.US,D,20230203,000000,28.07,28.4167,28.06,28.19,159987,0
+DFSV.US,D,20230206,000000,28.03,28.03,27.6233,27.8,311521,0
+DFSV.US,D,20230207,000000,27.66,28.08,27.56,28.04,233478,0
+DFSV.US,D,20230208,000000,27.93,27.93,27.5974,27.69,614316,0
+DFSV.US,D,20230209,000000,27.96,27.96,27.25,27.33,173482,0
+DFSV.US,D,20230210,000000,27.27,27.43,27.16,27.42,193703,0
+DFSV.US,D,20230213,000000,27.42,27.75,27.2587,27.75,548519,0
+DFSV.US,D,20230214,000000,27.67,27.8576,27.448,27.73,283908,0
+DFSV.US,D,20230215,000000,27.61,27.99,27.5,27.94,153401,0
+DFSV.US,D,20230216,000000,27.71,27.98,27.49,27.71,213104,0
+DFSV.US,D,20230217,000000,27.71,27.75,27.4965,27.69,191642,0
+DFSV.US,D,20230221,000000,27.48,27.48,26.878,26.88,292533,0
+DFSV.US,D,20230222,000000,27,27.13,26.8403,26.98,171741,0
+DFSV.US,D,20230223,000000,27.21,27.24,26.78,27.11,360357,0
+DFSV.US,D,20230224,000000,26.72,27.01,26.66,27,266473,0
+DFSV.US,D,20230227,000000,27.28,27.3615,27.03,27.1,131035,0
+DFSV.US,D,20230228,000000,27.15,27.299,27.05,27.05,128808,0
+DFSV.US,D,20230301,000000,27.08,27.22,26.98,27.11,249860,0
+DFSV.US,D,20230302,000000,26.98,27.23,26.81,27.17,1408622,0
+DFSV.US,D,20230303,000000,27.37,27.56,27.1431,27.48,729522,0
+DFSV.US,D,20230306,000000,27.57,27.57,26.9257,27.04,286749,0
+DFSV.US,D,20230307,000000,27.08,27.08,26.62,26.7,182916,0
+DFSV.US,D,20230308,000000,26.73,26.84,26.5,26.71,286552,0
+DFSV.US,D,20230309,000000,26.62,26.69,25.885,25.91,209952,0
+DFSV.US,D,20230310,000000,25.79,25.79,24.975,25.2,223487,0
+DFSV.US,D,20230313,000000,24.56,24.92,24.17,24.39,282550,0
+DFSV.US,D,20230314,000000,25.11,25.3,24.5399,24.79,323146,0
+DFSV.US,D,20230315,000000,24.22,24.22,23.7301,24.17,520134,0
+DFSV.US,D,20230316,000000,23.98,24.75,23.7184,24.54,352409,0
+DFSV.US,D,20230317,000000,24.36,24.36,23.74,23.82,284216,0
+DFSV.US,D,20230320,000000,23.95,24.48,23.95,24.09,606957,0
+DFSV.US,D,20230321,000000,24.54,24.84,24.54,24.68,412877,0
+DFSV.US,D,20230322,000000,24.62,24.75,23.99,23.99,282866,0
+DFSV.US,D,20230323,000000,24.21,24.3891,23.56,23.74,660598,0
+DFSV.US,D,20230324,000000,23.54,24.02,23.37,24.01,1522524,0
+DFSV.US,D,20230327,000000,24.38,24.428,24.09,24.27,753045,0
+DFSV.US,D,20230328,000000,24.27,24.47,24.2,24.38,263259,0
+DFSV.US,D,20230329,000000,24.68,24.68,24.35,24.58,858099,0
+DFSV.US,D,20230330,000000,24.81,24.81,24.43,24.51,1158751,0
+DFSV.US,D,20230331,000000,24.69,24.93,24.635,24.93,289666,0
+DFSV.US,D,20230403,000000,24.94,25.125,24.7,24.97,402519,0
+DFSV.US,D,20230404,000000,24.99,24.99,24.2455,24.43,257927,0
+DFSV.US,D,20230405,000000,24.39,24.41,24.07,24.25,251090,0
+DFSV.US,D,20230406,000000,24.23,24.32,24.11,24.22,385532,0
+DFSV.US,D,20230410,000000,24.1,24.56,24.1,24.55,272969,0
+DFSV.US,D,20230411,000000,24.67,24.92,24.63,24.8,343428,0
+DFSV.US,D,20230412,000000,25.05,25.0586,24.62,24.67,461522,0
+DFSV.US,D,20230413,000000,24.78,24.9258,24.5901,24.84,374888,0
+DFSV.US,D,20230414,000000,24.95,25.05,24.51,24.69,297386,0
+DFSV.US,D,20230417,000000,24.68,24.89,24.6629,24.89,125806,0
+DFSV.US,D,20230418,000000,24.98,24.98,24.64,24.79,428047,0
+DFSV.US,D,20230419,000000,24.64,24.9,24.59,24.87,206790,0
+DFSV.US,D,20230420,000000,24.7,24.829,24.5801,24.7,210919,0
+DFSV.US,D,20230421,000000,24.73,24.73,24.42,24.58,206059,0
+DFSV.US,D,20230424,000000,24.49,24.7683,24.49,24.64,235887,0
+DFSV.US,D,20230425,000000,24.4,24.4,23.95,23.95,339017,0
+DFSV.US,D,20230426,000000,23.92,24.02,23.65,23.72,480434,0
+DFSV.US,D,20230427,000000,23.89,24.1899,23.7334,24.18,516306,0
+DFSV.US,D,20230428,000000,24.17,24.5401,24.17,24.49,217931,0
+DFSV.US,D,20230501,000000,24.44,24.63,24.3,24.35,526047,0
+DFSV.US,D,20230502,000000,24.28,24.28,23.45,23.8,461410,0
+DFSV.US,D,20230503,000000,23.85,24.14,23.62,23.66,470041,0
+DFSV.US,D,20230504,000000,23.49,23.49,23.0089,23.17,575954,0
+DFSV.US,D,20230505,000000,23.67,23.89,23.63,23.83,5554501,0
+DFSV.US,D,20230508,000000,24.01,24.0797,23.6,23.69,600852,0
+DFSV.US,D,20230509,000000,23.57,23.67,23.37,23.52,515100,0
+DFSV.US,D,20230510,000000,23.85,23.85,23.25,23.51,802709,0
+DFSV.US,D,20230511,000000,23.38,23.4,23.22,23.4,1863376,0
+DFSV.US,D,20230512,000000,23.53,23.5493,23.18,23.37,490935,0
+DFSV.US,D,20230515,000000,23.51,23.74,23.35,23.66,360339,0
+DFSV.US,D,20230516,000000,23.54,23.54,23.27,23.27,418309,0
+DFSV.US,D,20230517,000000,23.5,23.98,23.3868,23.97,467190,0
+DFSV.US,D,20230518,000000,23.91,24.21,23.7962,24.18,390415,0
+DFSV.US,D,20230519,000000,24.32,24.32,23.7525,23.89,452055,0
+DFSV.US,D,20230522,000000,24.02,24.23,23.85,24.15,249814,0
+DFSV.US,D,20230523,000000,24.13,24.455,24.0376,24.13,283685,0
+DFSV.US,D,20230524,000000,24.07,24.07,23.7492,23.87,258825,0
+DFSV.US,D,20230525,000000,23.79,23.84,23.5299,23.74,455191,0
+DFSV.US,D,20230526,000000,23.85,24.01,23.75,23.96,199876,0
+DFSV.US,D,20230530,000000,24.07,24.07,23.75,23.87,223274,0
+DFSV.US,D,20230531,000000,23.77,23.81,23.25,23.38,363660,0
+DFSV.US,D,20230601,000000,23.4,23.74,23.2997,23.66,432133,0
+DFSV.US,D,20230602,000000,23.99,24.71,23.99,24.7,366504,0
+DFSV.US,D,20230605,000000,24.65,24.65,24.06,24.23,310021,0
+DFSV.US,D,20230606,000000,24.2,25.065,24.14,24.99,231154,0
+DFSV.US,D,20230607,000000,25.14,25.7,25.14,25.66,237332,0
+DFSV.US,D,20230608,000000,25.6,25.6699,25.2874,25.5,218121,0
+DFSV.US,D,20230609,000000,25.53,25.53,25.2099,25.29,287356,0
+DFSV.US,D,20230612,000000,25.33,25.4552,25.08,25.27,159303,0
+DFSV.US,D,20230613,000000,25.41,25.7999,25.375,25.61,322861,0
+DFSV.US,D,20230614,000000,25.74,25.84,25.2,25.36,224655,0
+DFSV.US,D,20230615,000000,25.3,25.65,25.28,25.65,280823,0
+DFSV.US,D,20230616,000000,25.85,25.85,25.3,25.46,287534,0
+DFSV.US,D,20230620,000000,25.35,25.35,25.1302,25.28,238995,0
+DFSV.US,D,20230621,000000,25.1,25.29,25,25.14,268308,0
+DFSV.US,D,20230622,000000,25.09,25.09,24.79,24.92,292676,0
+DFSV.US,D,20230623,000000,24.63,24.829,24.52,24.63,289690,0
+DFSV.US,D,20230626,000000,24.69,24.9955,24.61,24.81,254358,0
+DFSV.US,D,20230627,000000,24.87,25.29,24.7444,25.23,289058,0
+DFSV.US,D,20230628,000000,25.2,25.27,25.05,25.27,386890,0
+DFSV.US,D,20230629,000000,25.29,25.67,25.29,25.65,190952,0
+DFSV.US,D,20230630,000000,25.88,25.88,25.5922,25.7,168752,0
+DFSV.US,D,20230703,000000,25.72,25.93,25.7,25.89,125959,0
+DFSV.US,D,20230705,000000,25.78,25.78,25.4995,25.55,276021,0
+DFSV.US,D,20230706,000000,25.3,25.3,24.8699,25.16,259461,0
+DFSV.US,D,20230707,000000,25.22,25.77,25.17,25.55,198126,0
+DFSV.US,D,20230710,000000,25.58,25.98,25.54,25.86,187112,0
+DFSV.US,D,20230711,000000,25.99,26.2,25.91,26.18,199042,0
+DFSV.US,D,20230712,000000,26.51,26.59,26.4,26.45,252312,0
+DFSV.US,D,20230713,000000,26.52,26.64,26.39,26.6,150635,0
+DFSV.US,D,20230714,000000,26.65,26.65,26.11,26.29,197150,0
+DFSV.US,D,20230717,000000,26.28,26.56,26.1747,26.45,315856,0
+DFSV.US,D,20230718,000000,26.44,26.9701,26.44,26.93,385624,0
+DFSV.US,D,20230719,000000,26.94,27.2,26.94,27.19,401716,0
+DFSV.US,D,20230720,000000,27.2,27.2,26.8481,27.02,315578,0
+DFSV.US,D,20230721,000000,27.15,27.15,26.82,26.86,198636,0
+DFSV.US,D,20230724,000000,26.88,27.17,26.88,27.12,248784,0
+DFSV.US,D,20230725,000000,27.01,27.27,27.01,27.05,223687,0
+DFSV.US,D,20230726,000000,27.1,27.47,27.04,27.42,163720,0
+DFSV.US,D,20230727,000000,27.54,27.574,27.05,27.14,258325,0
+DFSV.US,D,20230728,000000,27.45,27.53,27.3158,27.45,388521,0
+DFSV.US,D,20230731,000000,27.54,27.69,27.515,27.69,322009,0
+DFSV.US,D,20230801,000000,27.57,27.5826,27.29,27.58,504403,0
+DFSV.US,D,20230802,000000,27.36,27.43,27.1617,27.34,219569,0
+DFSV.US,D,20230803,000000,27.22,27.375,26.98,27.25,207827,0
+DFSV.US,D,20230804,000000,27.34,27.59,27.21,27.36,222937,0
+DFSV.US,D,20230807,000000,27.43,27.54,27.3,27.53,190881,0
+DFSV.US,D,20230808,000000,27.21,27.41,26.91,27.4,236408,0
+DFSV.US,D,20230809,000000,27.4,27.4215,27.16,27.28,743632,0
+DFSV.US,D,20230810,000000,27.33,27.5439,26.975,27.09,331305,0
+DFSV.US,D,20230811,000000,27.03,27.23,26.96,27.15,198056,0
+DFSV.US,D,20230814,000000,27.09,27.09,26.8201,27.09,207476,0
+DFSV.US,D,20230815,000000,26.79,26.8213,26.6317,26.66,337005,0
+DFSV.US,D,20230816,000000,26.68,26.8476,26.39,26.42,353082,0
+DFSV.US,D,20230817,000000,26.5,26.6237,26.24,26.28,407577,0
+DFSV.US,D,20230818,000000,26.08,26.44,26.08,26.38,289735,0
+DFSV.US,D,20230821,000000,26.44,26.5,26.11,26.21,1528243,0
+DFSV.US,D,20230822,000000,26.21,26.348,25.9601,26.01,1060743,0
+DFSV.US,D,20230823,000000,26.01,26.22,25.84,26.21,288134,0
+DFSV.US,D,20230824,000000,26.13,26.3597,25.9852,26.01,304144,0
+DFSV.US,D,20230825,000000,26.13,26.215,25.72,26.06,1703524,0
+DFSV.US,D,20230828,000000,26.23,26.45,26.21,26.28,267176,0
+DFSV.US,D,20230829,000000,26.32,26.62,26.165,26.62,509021,0
+DFSV.US,D,20230830,000000,26.61,26.75,26.52,26.67,293697,0
+DFSV.US,D,20230831,000000,26.67,26.79,26.61,26.62,303693,0
+DFSV.US,D,20230901,000000,26.89,27.1196,26.87,27.08,265388,0
+DFSV.US,D,20230905,000000,26.94,26.94,26.34,26.36,210536,0
+DFSV.US,D,20230906,000000,26.4,26.54,26.0549,26.19,212167,0
+DFSV.US,D,20230907,000000,26.01,26.07,25.8037,25.83,361043,0
+DFSV.US,D,20230908,000000,25.91,25.97,25.69,25.88,308962,0
+DFSV.US,D,20230911,000000,26.07,26.1462,25.8228,25.86,318318,0
+DFSV.US,D,20230912,000000,25.82,26.08,25.8,25.94,358183,0
+DFSV.US,D,20230913,000000,25.95,25.97,25.6699,25.77,257696,0
+DFSV.US,D,20230914,000000,26.07,26.24,26.03,26.23,419066,0
+DFSV.US,D,20230915,000000,26.17,26.17,25.85,25.96,331585,0
+DFSV.US,D,20230918,000000,26.01,26.0399,25.78,25.78,168616,0
+DFSV.US,D,20230919,000000,25.8,25.86,25.5757,25.67,285900,0
+DFSV.US,D,20230920,000000,25.74,25.9356,25.48,25.48,389329,0
+DFSV.US,D,20230921,000000,25.38,25.38,25.2001,25.21,382550,0
+DFSV.US,D,20230922,000000,25.32,25.3483,25.1001,25.14,1505623,0
+DFSV.US,D,20230925,000000,24.99,25.3699,24.99,25.34,456644,0
+DFSV.US,D,20230926,000000,25.14,25.33,24.9582,24.97,534627,0
+DFSV.US,D,20230927,000000,25.15,25.31,24.99,25.2,426500,0
+DFSV.US,D,20230928,000000,25.23,25.535,25.18,25.44,368377,0
+DFSV.US,D,20230929,000000,25.62,25.63,25.29,25.34,722537,0
+DFSV.US,D,20231002,000000,25.32,25.32,24.825,24.91,539299,0
+DFSV.US,D,20231003,000000,24.81,24.84,24.4003,24.54,1798557,0
+DFSV.US,D,20231004,000000,24.47,24.56,24.21,24.5,874541,0
+DFSV.US,D,20231005,000000,24.44,24.58,24.32,24.49,519640,0
+DFSV.US,D,20231006,000000,24.4,24.82,24.23,24.65,637569,0
+DFSV.US,D,20231009,000000,24.57,24.96,24.54,24.88,292991,0
+DFSV.US,D,20231010,000000,24.99,25.2708,24.9835,25.1,634456,0
+DFSV.US,D,20231011,000000,25.16,25.326,25.01,25.21,401875,0
+DFSV.US,D,20231012,000000,25.24,25.24,24.5409,24.74,447299,0
+DFSV.US,D,20231013,000000,24.9,24.91,24.47,24.53,444347,0
+DFSV.US,D,20231016,000000,24.68,24.98,24.68,24.95,382442,0
+DFSV.US,D,20231017,000000,24.8,25.4765,24.8,25.31,807943,0
+DFSV.US,D,20231018,000000,25.15,25.15,24.755,24.8,595685,0
+DFSV.US,D,20231019,000000,24.76,24.949,24.4099,24.46,453061,0
+DFSV.US,D,20231020,000000,24.52,24.52,24.1193,24.14,407419,0
+DFSV.US,D,20231023,000000,24.05,24.26,23.9,23.93,609978,0
+DFSV.US,D,20231024,000000,24.12,24.17,23.8415,23.97,586795,0
+DFSV.US,D,20231025,000000,23.83,23.91,23.625,23.73,455710,0
+DFSV.US,D,20231026,000000,23.73,24.06,23.72,23.9,593481,0
+DFSV.US,D,20231027,000000,23.95,23.96,23.54,23.61,1078041,0
+DFSV.US,D,20231030,000000,23.78,24.0209,23.6,23.81,739000,0
+DFSV.US,D,20231031,000000,23.77,23.98,23.75,23.94,916167,0
+DFSV.US,D,20231101,000000,23.9,24.1,23.7,24.08,682525,0
+DFSV.US,D,20231102,000000,24.33,24.8,24.31,24.8,462154,0
+DFSV.US,D,20231103,000000,25.19,25.5684,25.17,25.43,370878,0
+DFSV.US,D,20231106,000000,25.43,25.453,24.9715,25.11,373075,0
+DFSV.US,D,20231107,000000,24.99,24.99,24.765,24.88,316273,0
+DFSV.US,D,20231108,000000,24.84,24.9,24.55,24.65,542248,0
+DFSV.US,D,20231109,000000,24.79,24.79,24.2666,24.32,614014,0
+DFSV.US,D,20231110,000000,24.46,24.62,24.24,24.58,403004,0
+DFSV.US,D,20231113,000000,24.49,24.64,24.35,24.54,405231,0
+DFSV.US,D,20231114,000000,25.24,25.84,25.24,25.84,429591,0
+DFSV.US,D,20231115,000000,25.82,26.2863,25.82,26,367692,0
+DFSV.US,D,20231116,000000,25.95,25.96,25.4536,25.59,512800,0
+DFSV.US,D,20231117,000000,25.79,26,25.79,25.97,642287,0
+DFSV.US,D,20231120,000000,25.93,26.09,25.8,26.04,463627,0
+DFSV.US,D,20231121,000000,25.95,25.96,25.74,25.76,539619,0
+DFSV.US,D,20231122,000000,25.81,25.9887,25.75,25.88,496199,0
+DFSV.US,D,20231124,000000,25.93,26.0801,25.85,26.03,114913,0
+DFSV.US,D,20231127,000000,25.88,25.955,25.76,25.92,354775,0
+DFSV.US,D,20231128,000000,25.93,25.97,25.74,25.83,493273,0
+DFSV.US,D,20231129,000000,26.03,26.28,25.985,26.02,359332,0
+DFSV.US,D,20231130,000000,26.07,26.2,25.92,26.1,339731,0
+DFSV.US,D,20231201,000000,26.03,26.92,25.97,26.92,410969,0
+DFSV.US,D,20231204,000000,26.77,27.16,26.76,27.16,385446,0
+DFSV.US,D,20231205,000000,27.04,27.04,26.695,26.72,355584,0
+DFSV.US,D,20231206,000000,26.87,27.27,26.5936,26.63,789014,0
+DFSV.US,D,20231207,000000,26.66,26.93,26.5898,26.93,383151,0
+DFSV.US,D,20231208,000000,26.94,27.22,26.852,27.1,412235,0
+DFSV.US,D,20231211,000000,27.09,27.2197,27.01,27.19,456548,0
+DFSV.US,D,20231212,000000,27.14,27.14,26.93,26.99,470881,0
+DFSV.US,D,20231213,000000,27.02,27.99,26.8309,27.99,444501,0
+DFSV.US,D,20231214,000000,28.5,28.98,28.5,28.86,702776,0
+DFSV.US,D,20231215,000000,28.88,28.89,28.47,28.6,569390,0
+DFSV.US,D,20231218,000000,28.85,28.85,28.565,28.62,456521,0
+DFSV.US,D,20231219,000000,28.68,29.11,28.6,29.05,485880,0
+DFSV.US,D,20231220,000000,29.1,29.35,28.59,28.6,605613,0
+DFSV.US,D,20231221,000000,28.87,29.05,28.73,29.05,534081,0
+DFSV.US,D,20231222,000000,29.2,29.41,29.05,29.22,509266,0
+DFSV.US,D,20231226,000000,29.34,29.58,29.21,29.52,268108,0
+DFSV.US,D,20231227,000000,29.54,29.64,29.41,29.53,489937,0
+DFSV.US,D,20231228,000000,29.4,29.559,29.3401,29.47,425724,0
+DFSV.US,D,20231229,000000,29.43,29.47,29.08,29.12,520693,0
+DFSV.US,D,20240102,000000,28.89,29.3,28.865,29.02,333618,0
+DFSV.US,D,20240103,000000,28.78,28.78,28.24,28.28,412242,0
+DFSV.US,D,20240104,000000,28.26,28.44,28.19,28.19,375247,0
+DFSV.US,D,20240105,000000,28.09,28.5996,28.09,28.29,324017,0
+DFSV.US,D,20240108,000000,28.29,28.59,28.1,28.57,368139,0
+DFSV.US,D,20240109,000000,28.33,28.38,28.13,28.29,373447,0
+DFSV.US,D,20240110,000000,28.27,28.3,28.01,28.25,411202,0
+DFSV.US,D,20240111,000000,28.18,28.18,27.79,28.13,512911,0
+DFSV.US,D,20240112,000000,28.42,28.5299,27.92,28.04,290872,0
+DFSV.US,D,20240116,000000,27.79,27.82,27.58,27.64,413655,0
+DFSV.US,D,20240117,000000,27.3,27.58,27.1501,27.45,423520,0
+DFSV.US,D,20240118,000000,27.66,27.76,27.42,27.76,299234,0
+DFSV.US,D,20240119,000000,27.89,28.04,27.53,28.02,404398,0
+DFSV.US,D,20240122,000000,28.22,28.57,28.22,28.56,272284,0
+DFSV.US,D,20240123,000000,28.75,28.8218,28.35,28.36,515176,0
+DFSV.US,D,20240124,000000,28.69,28.71,28.26,28.34,705309,0
+DFSV.US,D,20240125,000000,28.64,28.78,28.325,28.62,630661,0
+DFSV.US,D,20240126,000000,28.73,28.8791,28.57,28.72,379585,0
+DFSV.US,D,20240129,000000,28.78,28.99,28.52,28.99,309644,0
+DFSV.US,D,20240130,000000,28.89,28.9899,28.7735,28.92,469559,0
+DFSV.US,D,20240131,000000,28.66,28.929,28.08,28.11,444275,0
+DFSV.US,D,20240201,000000,28.34,28.48,27.75,28.29,521638,0
+DFSV.US,D,20240202,000000,28.03,28.27,27.83,28.13,411531,0
+DFSV.US,D,20240205,000000,27.88,27.88,27.51,27.72,476265,0
+DFSV.US,D,20240206,000000,27.76,27.96,27.6388,27.82,475107,0
+DFSV.US,D,20240207,000000,27.92,27.92,27.56,27.74,484104,0
+DFSV.US,D,20240208,000000,27.79,28.06,27.63,28.05,490850,0
+DFSV.US,D,20240209,000000,27.97,28.31,27.88,28.27,565396,0
+DFSV.US,D,20240212,000000,28.36,28.955,28.36,28.8,331600,0
+DFSV.US,D,20240213,000000,28.03,28.07,27.52,27.73,433747,0
+DFSV.US,D,20240214,000000,28.07,28.25,27.81,28.19,400487,0
+DFSV.US,D,20240215,000000,28.36,28.91,28.36,28.83,442038,0
+DFSV.US,D,20240216,000000,28.6,28.81,28.49,28.56,396935,0
+DFSV.US,D,20240220,000000,28.35,28.41,28.19,28.27,374473,0
+DFSV.US,D,20240221,000000,28.2,28.31,28.07,28.27,437723,0
+DFSV.US,D,20240222,000000,28.36,28.38,28.1711,28.35,403628,0
+DFSV.US,D,20240223,000000,28.41,28.535,28.17,28.39,297413,0
+DFSV.US,D,20240226,000000,28.37,28.5421,28.24,28.35,337292,0
+DFSV.US,D,20240227,000000,28.53,28.59,28.41,28.51,330316,0
+DFSV.US,D,20240228,000000,28.36,28.55,28.2601,28.32,393596,0
+DFSV.US,D,20240229,000000,28.67,28.83,28.45,28.59,289329,0
+DFSV.US,D,20240301,000000,28.71,28.77,28.4,28.75,492628,0
+DFSV.US,D,20240304,000000,28.85,28.97,28.5701,28.61,389384,0
+DFSV.US,D,20240305,000000,28.52,28.87,28.5,28.65,1056256,0
+DFSV.US,D,20240306,000000,28.81,28.81,28.535,28.71,433528,0
+DFSV.US,D,20240307,000000,28.94,29.1,28.9118,28.97,464530,0
+DFSV.US,D,20240308,000000,29.15,29.344,28.85,28.93,407587,0
+DFSV.US,D,20240311,000000,28.9,28.995,28.7415,28.93,314026,0
+DFSV.US,D,20240312,000000,28.87,28.99,28.6819,28.86,709631,0
+DFSV.US,D,20240313,000000,28.92,29.1,28.85,28.95,299812,0
+DFSV.US,D,20240314,000000,28.96,28.96,28.295,28.49,341999,0
+DFSV.US,D,20240315,000000,28.44,28.76,28.44,28.57,367953,0
+DFSV.US,D,20240318,000000,28.71,28.71,28.4,28.48,320409,0
+DFSV.US,D,20240319,000000,28.33,28.7,28.33,28.66,425156,0
+DFSV.US,D,20240320,000000,28.66,29.38,28.51,29.24,413166,0
+DFSV.US,D,20240321,000000,29.49,29.6497,29.42,29.59,322627,0
+DFSV.US,D,20240322,000000,29.68,29.68,29.195,29.2,383106,0
+DFSV.US,D,20240325,000000,29.34,29.455,29.26,29.26,645362,0
+DFSV.US,D,20240326,000000,29.44,29.47,29.17,29.22,507342,0
+DFSV.US,D,20240327,000000,29.36,29.89,29.36,29.89,336592,0
+DFSV.US,D,20240328,000000,29.98,30.22,29.937,30.1,508173,0
+DFSV.US,D,20240401,000000,30.21,30.21,29.8,29.81,572956,0
+DFSV.US,D,20240402,000000,29.54,29.55,29.2376,29.38,482147,0
+DFSV.US,D,20240403,000000,29.35,29.61,29.29,29.57,379162,0
+DFSV.US,D,20240404,000000,29.89,29.89,29.19,29.29,379186,0
+DFSV.US,D,20240405,000000,29.3,29.48,29.19,29.37,452710,0
+DFSV.US,D,20240408,000000,29.57,29.66,29.455,29.55,352498,0
+DFSV.US,D,20240409,000000,29.68,29.7592,29.4621,29.65,468063,0
+DFSV.US,D,20240410,000000,29.06,29.195,28.665,28.84,535731,0
+DFSV.US,D,20240411,000000,28.97,28.9899,28.65,28.89,382678,0
+DFSV.US,D,20240412,000000,28.73,28.88,28.37,28.45,312969,0
+DFSV.US,D,20240415,000000,28.62,28.79,28.0852,28.22,391506,0
+DFSV.US,D,20240416,000000,28.07,28.135,27.7814,27.97,370502,0
+DFSV.US,D,20240417,000000,28.19,28.28,27.79,27.81,490871,0
+DFSV.US,D,20240418,000000,27.92,28.14,27.755,27.86,327853,0
+DFSV.US,D,20240419,000000,27.8,28.21,27.76,28.18,338740,0
+DFSV.US,D,20240422,000000,28.32,28.635,28.12,28.45,550944,0
+DFSV.US,D,20240423,000000,28.47,28.945,28.3607,28.86,369027,0
+DFSV.US,D,20240424,000000,28.75,28.86,28.55,28.81,516243,0
+DFSV.US,D,20240425,000000,28.62,28.69,28.27,28.62,340055,0
+DFSV.US,D,20240426,000000,28.71,28.88,28.6229,28.8,263815,0
+DFSV.US,D,20240429,000000,28.92,29.01,28.8217,28.92,392596,0
+DFSV.US,D,20240430,000000,28.77,28.77,28.285,28.3,468011,0
+DFSV.US,D,20240501,000000,28.27,28.785,28.21,28.31,462817,0
+DFSV.US,D,20240502,000000,28.58,28.83,28.4,28.81,436958,0
+DFSV.US,D,20240503,000000,29.23,29.3,28.95,29.05,366377,0
+DFSV.US,D,20240506,000000,29.27,29.43,29.25,29.35,566176,0
+DFSV.US,D,20240507,000000,29.43,29.6,29.37,29.38,336059,0
+DFSV.US,D,20240508,000000,29.16,29.43,29.15,29.4,336471,0
+DFSV.US,D,20240509,000000,29.44,29.775,29.4063,29.76,380961,0
+DFSV.US,D,20240510,000000,29.88,29.88,29.51,29.65,275345,0
+DFSV.US,D,20240513,000000,29.88,29.955,29.68,29.68,489611,0
+DFSV.US,D,20240514,000000,30,30.08,29.8221,29.93,543912,0
+DFSV.US,D,20240515,000000,30.24,30.2699,29.965,30.13,377602,0
+DFSV.US,D,20240516,000000,30.09,30.1,29.999,30.02,354516,0
+DFSV.US,D,20240517,000000,30.06,30.095,29.94,30.09,361439,0
+DFSV.US,D,20240520,000000,30.06,30.205,29.935,29.95,300533,0
+DFSV.US,D,20240521,000000,29.94,29.9741,29.845,29.96,367357,0
+DFSV.US,D,20240522,000000,29.86,29.86,29.5425,29.7,352348,0
+DFSV.US,D,20240523,000000,29.82,29.82,29.1,29.21,345860,0
+DFSV.US,D,20240524,000000,29.44,29.47,29.31,29.47,311629,0
+DFSV.US,D,20240528,000000,29.59,29.6348,29.294,29.39,391554,0
+DFSV.US,D,20240529,000000,29.03,29.06,28.88,28.9,578185,0
+DFSV.US,D,20240530,000000,29.11,29.365,29.07,29.32,402428,0
+DFSV.US,D,20240531,000000,29.49,29.74,29.4,29.73,494539,0
+DFSV.US,D,20240603,000000,30,30,29.375,29.5,452284,0
+DFSV.US,D,20240604,000000,29.33,29.33,28.96,28.96,568534,0
+DFSV.US,D,20240605,000000,29.15,29.195,28.88,29.19,352952,0
+DFSV.US,D,20240606,000000,29.17,29.1801,28.96,29.08,913415,0
+DFSV.US,D,20240607,000000,28.87,28.9901,28.72,28.85,393698,0
+DFSV.US,D,20240610,000000,28.67,28.86,28.5,28.83,301283,0
+DFSV.US,D,20240611,000000,28.62,28.675,28.405,28.61,557307,0
+DFSV.US,D,20240612,000000,29.25,29.49,28.92,29.03,514513,0
+DFSV.US,D,20240613,000000,29,29,28.47,28.66,322777,0
+DFSV.US,D,20240614,000000,28.39,28.39,28.05,28.14,468859,0
+DFSV.US,D,20240617,000000,28.05,28.47,28.012,28.45,402823,0
+DFSV.US,D,20240618,000000,28.38,28.52,28.34,28.41,483701,0
+DFSV.US,D,20240620,000000,28.38,28.539,28.28,28.45,572145,0
+DFSV.US,D,20240621,000000,28.44,28.49,28.245,28.46,479751,0
+DFSV.US,D,20240624,000000,28.55,28.915,28.55,28.71,385383,0
+DFSV.US,D,20240625,000000,28.71,28.71,28.33,28.41,504733,0
+DFSV.US,D,20240626,000000,28.32,28.46,28.2162,28.46,524170,0
+DFSV.US,D,20240627,000000,28.52,28.52,28.32,28.49,536484,0
+DFSV.US,D,20240628,000000,28.68,28.9,28.599,28.78,521486,0
+DFSV.US,D,20240701,000000,28.98,28.98,28.45,28.49,576229,0
+DFSV.US,D,20240702,000000,28.55,28.67,28.5,28.63,529408,0
+DFSV.US,D,20240703,000000,28.74,28.849,28.62,28.62,294696,0
+DFSV.US,D,20240705,000000,28.62,28.62,28.2263,28.31,611619,0
+DFSV.US,D,20240708,000000,28.43,28.615,28.32,28.4,433089,0
+DFSV.US,D,20240709,000000,28.31,28.45,28.17,28.25,982718,0
+DFSV.US,D,20240710,000000,28.3,28.61,28.298,28.61,617038,0
+DFSV.US,D,20240711,000000,29.05,29.64,28.965,29.58,615167,0
+DFSV.US,D,20240712,000000,29.82,30,29.73,29.81,558430,0
+DFSV.US,D,20240715,000000,29.9,30.46,29.9,30.18,588309,0
+DFSV.US,D,20240716,000000,30.39,31.24,30.3519,31.24,951250,0
+DFSV.US,D,20240717,000000,31.04,31.51,30.99,31.18,715189,0
+DFSV.US,D,20240718,000000,31.09,31.47,30.5676,30.69,545835,0
+DFSV.US,D,20240719,000000,30.59,30.71,30.34,30.45,250592,0
+DFSV.US,D,20240722,000000,30.51,30.91,30.1863,30.89,635107,0
+DFSV.US,D,20240723,000000,30.78,31.2,30.64,31.07,562564,0
+DFSV.US,D,20240724,000000,31.01,31.24,30.49,30.49,454232,0
+DFSV.US,D,20240725,000000,30.57,31.43,30.57,31.05,766242,0
+DFSV.US,D,20240726,000000,31.39,31.625,31.23,31.55,827456,0
+DFSV.US,D,20240729,000000,31.66,31.67,31.24,31.35,436988,0
+DFSV.US,D,20240730,000000,31.44,31.61,31.32,31.53,679334,0
+DFSV.US,D,20240731,000000,31.8,32.295,31.45,31.7,798052,0
+DFSV.US,D,20240801,000000,31.75,31.84,30.4601,30.64,779750,0
+DFSV.US,D,20240802,000000,29.86,29.87,29.255,29.52,901140,0
+DFSV.US,D,20240805,000000,28.23,28.95,27.85,28.61,967650,0
+DFSV.US,D,20240806,000000,28.73,29.17,28.37,28.83,704516,0
+DFSV.US,D,20240807,000000,29.32,29.35,28.53,28.55,657410,0
+DFSV.US,D,20240808,000000,28.93,29.2,28.77,29.2,392210,0
+DFSV.US,D,20240809,000000,29.25,29.25,28.92,29.06,569988,0
+DFSV.US,D,20240812,000000,29.21,29.21,28.73,28.84,444961,0
+DFSV.US,D,20240813,000000,29.09,29.3098,28.83,29.23,514472,0
+DFSV.US,D,20240814,000000,29.37,29.37,29,29.06,381101,0
+DFSV.US,D,20240815,000000,29.65,29.94,29.565,29.75,672745,0
+DFSV.US,D,20240816,000000,29.66,30.07,29.66,29.92,434492,0
+DFSV.US,D,20240819,000000,30,30.2,29.96,30.19,428606,0
+DFSV.US,D,20240820,000000,30.19,30.19,29.72,29.75,607517,0
+DFSV.US,D,20240821,000000,29.96,30.04,29.7887,30.02,481766,0
+DFSV.US,D,20240822,000000,30.01,30.09,29.81,29.85,607196,0
+DFSV.US,D,20240823,000000,30.11,30.955,30.04,30.87,808722,0
+DFSV.US,D,20240826,000000,31.15,31.18,30.787,30.82,653578,0
+DFSV.US,D,20240827,000000,30.63,30.7299,30.485,30.66,735269,0
+DFSV.US,D,20240828,000000,30.52,30.68,30.36,30.61,1133317,0
+DFSV.US,D,20240829,000000,30.75,30.9762,30.45,30.74,721691,0
+DFSV.US,D,20240830,000000,30.88,30.8899,30.53,30.85,502782,0
+DFSV.US,D,20240903,000000,30.59,30.64,29.99,30.08,424227,0
+DFSV.US,D,20240904,000000,29.94,30.26,29.8365,29.93,589575,0
+DFSV.US,D,20240905,000000,30.09,30.1699,29.645,29.71,525179,0
+DFSV.US,D,20240906,000000,29.78,29.91,29.14,29.18,553763,0
+DFSV.US,D,20240909,000000,29.28,29.38,29.0863,29.11,685504,0
+DFSV.US,D,20240910,000000,29.18,29.18,28.61,28.91,625366,0
+DFSV.US,D,20240911,000000,28.88,28.9299,28.24,28.86,650012,0
+DFSV.US,D,20240912,000000,29.02,29.31,28.81,29.16,529955,0
+DFSV.US,D,20240913,000000,29.52,29.95,29.52,29.91,661618,0
+DFSV.US,D,20240916,000000,30.05,30.18,29.91,30.17,856565,0
+DFSV.US,D,20240917,000000,30.24,30.619,30.12,30.33,821462,0
+DFSV.US,D,20240918,000000,30.33,31.05,30.1451,30.35,917417,0
+DFSV.US,D,20240919,000000,31.04,31.0499,30.65,31,731236,0
+DFSV.US,D,20240920,000000,30.9,30.9,30.5301,30.59,626970,0
+DFSV.US,D,20240923,000000,30.63,30.75,30.43,30.53,399209,0
+DFSV.US,D,20240924,000000,30.73,30.81,30.5438,30.56,359529,0
+DFSV.US,D,20240925,000000,30.52,30.52,30.11,30.13,440808,0
+DFSV.US,D,20240926,000000,30.43,30.68,30.38,30.47,386950,0
+DFSV.US,D,20240927,000000,30.74,31.0135,30.56,30.7,581801,0
+DFSV.US,D,20240930,000000,30.64,30.8388,30.49,30.8,450448,0
+DFSV.US,D,20241001,000000,30.67,30.67,30.14,30.38,445701,0
+DFSV.US,D,20241002,000000,30.32,30.578,30.2001,30.3,625122,0
+DFSV.US,D,20241003,000000,30.1,30.23,29.895,30.18,476018,0
+DFSV.US,D,20241004,000000,30.64,30.7,30.35,30.55,617740,0
+DFSV.US,D,20241007,000000,30.46,30.46,30.15,30.39,330082,0
+DFSV.US,D,20241008,000000,30.36,30.36,30.08,30.23,501089,0
+DFSV.US,D,20241009,000000,30.19,30.5393,30.12,30.36,345170,0
+DFSV.US,D,20241010,000000,30.21,30.29,29.9948,30.24,395659,0
+DFSV.US,D,20241011,000000,30.33,30.8611,30.32,30.86,1011263,0
+DFSV.US,D,20241014,000000,30.85,30.99,30.64,30.99,536573,0
+DFSV.US,D,20241015,000000,30.9,31.34,30.8,30.9,467560,0
+DFSV.US,D,20241016,000000,31.15,31.468,31.15,31.37,486155,0
+DFSV.US,D,20241017,000000,31.44,31.48,31.19,31.48,568444,0
+DFSV.US,D,20241018,000000,31.53,31.53,31.28,31.32,377044,0
+DFSV.US,D,20241021,000000,31.36,31.36,30.69,30.73,396656,0
+DFSV.US,D,20241022,000000,30.68,30.73,30.465,30.62,442812,0
+DFSV.US,D,20241023,000000,30.49,30.6,30.1799,30.46,377668,0
+DFSV.US,D,20241024,000000,30.6,30.6,30.34,30.57,755112,0
+DFSV.US,D,20241025,000000,30.74,30.8,30.31,30.41,396764,0
+DFSV.US,D,20241028,000000,30.59,30.9084,30.53,30.84,359536,0
+DFSV.US,D,20241029,000000,30.65,30.765,30.5,30.69,518332,0
+DFSV.US,D,20241030,000000,30.59,31.25,30.59,30.81,489568,0
+DFSV.US,D,20241031,000000,30.83,30.92,30.38,30.38,430620,0
+DFSV.US,D,20241101,000000,30.59,30.71,30.335,30.4,349981,0
+DFSV.US,D,20241104,000000,30.44,30.74,30.37,30.45,515270,0
+DFSV.US,D,20241105,000000,30.47,31,30.37,31,489797,0
+DFSV.US,D,20241106,000000,32.39,33.2,32.38,33.16,1320192,0
+DFSV.US,D,20241107,000000,33.1,33.2,32.67,32.76,752526,0
+DFSV.US,D,20241108,000000,32.77,32.8898,32.61,32.79,1065552,0
+DFSV.US,D,20241111,000000,33.08,33.465,33.08,33.31,437430,0
+DFSV.US,D,20241112,000000,33.2,33.33,32.79,32.92,597676,0
+DFSV.US,D,20241113,000000,33.05,33.16,32.685,32.7,684174,0
+DFSV.US,D,20241114,000000,32.82,32.88,32.36,32.52,697424,0
+DFSV.US,D,20241115,000000,32.55,32.66,32.1252,32.25,701058,0
+DFSV.US,D,20241118,000000,32.33,32.4571,32.24,32.27,600180,0
+DFSV.US,D,20241119,000000,31.7601,32.19,31.7601,32.19,511105,0
+DFSV.US,D,20241120,000000,32.15,32.26,31.92,32.26,539928,0
+DFSV.US,D,20241121,000000,32.47,32.84,32.3201,32.75,646251,0
+DFSV.US,D,20241122,000000,32.88,33.36,32.85,33.31,639283,0
+DFSV.US,D,20241125,000000,33.83,34.23,33.69,33.87,692668,0
+DFSV.US,D,20241126,000000,33.52,33.71,33.3407,33.47,658279,0
+DFSV.US,D,20241127,000000,33.84,33.94,33.435,33.45,544465,0
+DFSV.US,D,20241129,000000,33.71,33.83,33.44,33.56,236592,0
+DFSV.US,D,20241202,000000,33.5505,33.7,33.28,33.6,775196,0
+DFSV.US,D,20241203,000000,33.64,33.6499,33.2099,33.32,551871,0
+DFSV.US,D,20241204,000000,33.29,33.43,33.065,33.3,724626,0
+DFSV.US,D,20241205,000000,33.32,33.38,32.95,32.96,600040,0
+DFSV.US,D,20241206,000000,33.125,33.16,32.72,32.79,596813,0
+DFSV.US,D,20241209,000000,33.07,33.306,32.84,32.85,681709,0
+DFSV.US,D,20241210,000000,32.8446,33.08,32.56,32.79,920594,0
+DFSV.US,D,20241211,000000,33.02,33.15,32.85,32.98,718336,0
+DFSV.US,D,20241212,000000,32.94,32.97,32.67,32.67,576593,0
+DFSV.US,D,20241213,000000,32.66,32.74,32.2834,32.43,525409,0
+DFSV.US,D,20241216,000000,32.365,32.53,32.29,32.33,953553,0
+DFSV.US,D,20241217,000000,32.0632,32.14,31.6907,31.74,814397,0
+DFSV.US,D,20241218,000000,31.8101,32.03,30.4,30.55,2143428,0
+DFSV.US,D,20241219,000000,30.8853,31.03,30.28,30.38,1308806,0
+DFSV.US,D,20241220,000000,30.27,30.93,30.21,30.56,1148812,0
+DFSV.US,D,20241223,000000,30.48,30.665,30.3414,30.65,1003965,0
+DFSV.US,D,20241224,000000,30.65,30.915,30.53,30.91,355550,0
+DFSV.US,D,20241226,000000,30.69,31.095,30.62,31.09,541010,0
+DFSV.US,D,20241227,000000,30.9,31.119,30.5052,30.74,702334,0
+DFSV.US,D,20241230,000000,30.6,30.7652,30.28,30.64,756452,0
+DFSV.US,D,20241231,000000,30.78,31.02,30.68,30.78,918217,0
+DFSV.US,D,20250102,000000,31.0246,31.2,30.5401,30.67,770329,0
+DFSV.US,D,20250103,000000,30.83,30.879,30.41,30.86,591972,0
+DFSV.US,D,20250106,000000,31.05,31.3258,30.8177,30.88,536236,0
+DFSV.US,D,20250107,000000,31.02,31.14,30.56,30.74,1011798,0
+DFSV.US,D,20250108,000000,30.44,30.71,30.3299,30.67,1012122,0
+DFSV.US,D,20250110,000000,30.375,30.455,29.97,30.2,1085953,0
+DFSV.US,D,20250113,000000,29.97,30.54,29.9148,30.53,820022,0
+DFSV.US,D,20250114,000000,30.71,31.04,30.64,31.04,1028066,0
+DFSV.US,D,20250115,000000,31.75,31.8,31.3846,31.58,805262,0
+DFSV.US,D,20250116,000000,31.46,31.6263,31.3473,31.55,523931,0
+DFSV.US,D,20250117,000000,31.683,31.81,31.5643,31.7,507784,0
+DFSV.US,D,20250121,000000,31.97,32.1,31.86,32.06,965810,0
+DFSV.US,D,20250122,000000,31.98,32.08,31.765,31.81,654290,0
+DFSV.US,D,20250123,000000,31.75,31.995,31.68,31.92,798856,0
+DFSV.US,D,20250124,000000,31.87,32.01,31.75,31.88,733999,0
+DFSV.US,D,20250127,000000,31.85,32.19,31.69,31.87,847378,0
+DFSV.US,D,20250128,000000,31.88,31.99,31.6523,31.82,761365,0
+DFSV.US,D,20250129,000000,31.77,32.0299,31.58,31.8,1244959,0
+DFSV.US,D,20250130,000000,32.08,32.28,31.83,32.1,1015042,0
+DFSV.US,D,20250131,000000,32.04,32.18,31.6,31.72,1027068,0
+DFSV.US,D,20250203,000000,31.085,31.47,30.78,31.12,1303456,0
+DFSV.US,D,20250204,000000,31.04,31.57,31.04,31.57,802945,0
+DFSV.US,D,20250205,000000,31.65,31.77,31.48,31.75,544257,0
+DFSV.US,D,20250206,000000,31.93,31.93,31.57,31.74,540372,0
+DFSV.US,D,20250207,000000,31.71,31.73,31.23,31.32,1222614,0
+DFSV.US,D,20250210,000000,31.465,31.495,31.28,31.38,491002,0
+DFSV.US,D,20250211,000000,31.25,31.585,31.22,31.54,546968,0
+DFSV.US,D,20250212,000000,31.1603,31.26,31.03,31.1,835250,0
+DFSV.US,D,20250213,000000,31.17,31.345,31.08,31.34,733415,0
+DFSV.US,D,20250214,000000,31.495,31.69,31.3108,31.37,507329,0
+DFSV.US,D,20250218,000000,31.395,31.5863,31.295,31.58,785830,0
+DFSV.US,D,20250219,000000,31.28,31.45,31.235,31.38,944700,0
+DFSV.US,D,20250220,000000,31.3199,31.335,30.865,31.08,842046,0
+DFSV.US,D,20250221,000000,31.26,31.26,30.28,30.34,842964,0
+DFSV.US,D,20250224,000000,30.48,30.52,30.17,30.25,891241,0
+DFSV.US,D,20250225,000000,30.4,30.47,30.065,30.25,937067,0
+DFSV.US,D,20250226,000000,30.28,30.4799,29.995,30.11,819259,0
+DFSV.US,D,20250227,000000,30.04,30.22,29.77,29.8,773396,0
+DFSV.US,D,20250228,000000,29.83,30.04,29.635,30.04,748115,0
+DFSV.US,D,20250303,000000,30.16,30.24,29.09,29.27,1024880,0
+DFSV.US,D,20250304,000000,28.91,29.15,28.33,28.66,2116901,0
+DFSV.US,D,20250305,000000,28.73,28.9885,28.4,28.89,1862560,0
+DFSV.US,D,20250306,000000,28.62,28.91,28.48,28.72,1584619,0
+DFSV.US,D,20250307,000000,28.7799,28.97,28.36,28.83,1600613,0
+DFSV.US,D,20250310,000000,28.58,28.7201,27.96,28.17,1903764,0
+DFSV.US,D,20250311,000000,28.24,28.35,27.785,28.01,3185873,0
+DFSV.US,D,20250312,000000,28.3199,28.3199,27.73,27.97,2366889,0
+DFSV.US,D,20250313,000000,27.965,28.1299,27.4326,27.56,2321601,0
+DFSV.US,D,20250314,000000,27.8,28.25,27.79,28.24,1199008,0
+DFSV.US,D,20250317,000000,28.23,28.64,28.23,28.58,905421,0
+DFSV.US,D,20250318,000000,28.42,28.54,28.32,28.49,1172865,0
+DFSV.US,D,20250319,000000,28.56,28.995,28.4628,28.82,1197653,0
+DFSV.US,D,20250320,000000,28.6,28.965,28.55,28.69,760586,0
+DFSV.US,D,20250321,000000,28.365,28.5798,28.2,28.44,954563,0
+DFSV.US,D,20250324,000000,28.82,29.14,28.82,29.1,1000660,0
+DFSV.US,D,20250325,000000,29.04,29.1,28.81,28.84,1352527,0
+DFSV.US,D,20250326,000000,28.96,29.13,28.7,28.81,1019734,0
+DFSV.US,D,20250327,000000,28.79,28.87,28.535,28.74,994414,0
+DFSV.US,D,20250328,000000,28.65,28.723,27.955,28.13,1231667,0
+DFSV.US,D,20250331,000000,27.82,28.28,27.59,28.15,1241632,0
+DFSV.US,D,20250401,000000,28.06,28.335,27.795,28.19,1578701,0
+DFSV.US,D,20250402,000000,27.86,28.625,27.855,28.61,1531492,0
+DFSV.US,D,20250403,000000,27.25,27.4,26.23,26.23,4389922,0
+DFSV.US,D,20250404,000000,25.35,25.41,24.28,25.14,8422306,0
+DFSV.US,D,20250407,000000,24.3699,26.1085,23.93,24.87,6797483,0
+DFSV.US,D,20250408,000000,25.75,25.78,23.9,24.21,5789669,0
+DFSV.US,D,20250409,000000,23.8,26.6503,23.8,26.42,3254529,0
+DFSV.US,D,20250410,000000,25.65,25.84,24.41,25,2928648,0
+DFSV.US,D,20250411,000000,25,25.4,24.52,25.27,3165312,0
+DFSV.US,D,20250414,000000,25.71,25.75,25.09,25.56,2636991,0
+DFSV.US,D,20250415,000000,25.57,25.865,25.45,25.49,2368279,0
+DFSV.US,D,20250416,000000,25.5399,25.64,25.073,25.33,2609744,0
+DFSV.US,D,20250417,000000,25.48,25.78,25.405,25.65,1991527,0
+DFSV.US,D,20250421,000000,25.3801,25.45,24.94,25.16,1842699,0
+DFSV.US,D,20250422,000000,25.5599,25.88,25.36,25.83,1779165,0
+DFSV.US,D,20250423,000000,26.5899,26.95,26.039,26.13,1622866,0
+DFSV.US,D,20250424,000000,26.12,26.7,26.06,26.66,1637872,0
+DFSV.US,D,20250425,000000,26.5799,26.63,26.3172,26.56,1326889,0
+DFSV.US,D,20250428,000000,26.56,26.8599,26.395,26.65,1291076,0
+DFSV.US,D,20250429,000000,26.68,26.91,26.4,26.83,865220,0
+DFSV.US,D,20250430,000000,26.27,26.645,26.0201,26.55,1133487,0
+DFSV.US,D,20250501,000000,26.66,27.02,26.56,26.8,2302664,0
+DFSV.US,D,20250502,000000,27.13,27.49,27.02,27.43,1375749,0
+DFSV.US,D,20250505,000000,27.17,27.515,27.15,27.27,1130882,0
+DFSV.US,D,20250506,000000,27.04,27.305,26.9199,27.07,2178151,0
+DFSV.US,D,20250507,000000,27.24,27.345,26.96,27.13,1408000,0
+DFSV.US,D,20250508,000000,27.42,27.985,27.4101,27.79,1305997,0
+DFSV.US,D,20250509,000000,27.94,27.97,27.71,27.81,1264954,0
+DFSV.US,D,20250512,000000,29.03,29.3299,28.8034,29,1417941,0
+DFSV.US,D,20250513,000000,29.2,29.325,29.075,29.18,2235481,0
+DFSV.US,D,20250514,000000,29.105,29.1399,28.94,28.98,1573746,0
+DFSV.US,D,20250515,000000,28.88,29.04,28.735,29.04,1099547,0
+DFSV.US,D,20250516,000000,29.04,29.205,28.93,29.16,690877,0
+DFSV.US,D,20250519,000000,28.65,28.9761,28.65,28.97,1206513,0
+DFSV.US,D,20250520,000000,28.895,29.0599,28.825,28.89,1374703,0
+DFSV.US,D,20250521,000000,28.58,28.645,28.0143,28.02,1553792,0
+DFSV.US,D,20250522,000000,27.865,28.1799,27.8217,28.01,4931263,0
+DFSV.US,D,20250523,000000,27.5959,27.99,27.51,27.91,1371549,0
+DFSV.US,D,20250527,000000,28.23,28.66,28.09,28.66,3113424,0
+DFSV.US,D,20250528,000000,28.63,28.68,28.245,28.29,1259172,0
+DFSV.US,D,20250529,000000,28.46,28.49,28.115,28.4,1459440,0
+DFSV.US,D,20250530,000000,28.28,28.355,28.05,28.19,1153137,0
+DFSV.US,D,20250602,000000,28.265,28.265,27.8,28.09,1559160,0
+DFSV.US,D,20250603,000000,28.04,28.67,27.97,28.61,1484244,0
+DFSV.US,D,20250604,000000,28.6683,28.71,28.405,28.41,1178155,0
+DFSV.US,D,20250605,000000,28.41,28.535,28.18,28.34,1600506,0
+DFSV.US,D,20250606,000000,28.77,28.845,28.61,28.76,875768,0
+DFSV.US,D,20250609,000000,28.97,29.21,28.85,29.01,1642997,0
+DFSV.US,D,20250610,000000,29.15,29.49,29.08,29.36,2277826,0
+DFSV.US,D,20250611,000000,29.4518,29.49,29.1,29.21,3093729,0
+DFSV.US,D,20250612,000000,29.05,29.15,28.82,29.11,3309491,0
+DFSV.US,D,20250613,000000,28.835,28.9999,28.555,28.67,2504062,0
+DFSV.US,D,20250616,000000,28.94,29.125,28.81,29,1167861,0
+DFSV.US,D,20250617,000000,28.82,28.99,28.65,28.66,1919674,0
+DFSV.US,D,20250618,000000,28.625,29.041,28.625,28.78,1896492,0
+DFSV.US,D,20250620,000000,29,29.0036,28.69,28.81,1511141,0
+DFSV.US,D,20250623,000000,28.78,29.075,28.53,29.07,1541388,0
+DFSV.US,D,20250624,000000,29.11,29.37,29.06,29.19,1051273,0
+DFSV.US,D,20250625,000000,29.115,29.2,28.915,28.93,1722512,0
+DFSV.US,D,20250626,000000,29.1372,29.425,29.01,29.41,1800468,0
+DFSV.US,D,20250627,000000,29.49,29.635,29.245,29.47,1109778,0
+DFSV.US,D,20250630,000000,29.55,29.55,29.39,29.43,1216572,0
+DFSV.US,D,20250701,000000,29.3701,30.54,29.34,30.19,3173791,0
+DFSV.US,D,20250702,000000,30.2897,30.705,30.145,30.69,1577024,0
+DFSV.US,D,20250703,000000,30.8,30.9763,30.7663,30.86,600632,0
+DFSV.US,D,20250707,000000,30.72,30.915,30.22,30.39,1269004,0
+DFSV.US,D,20250708,000000,30.45,30.935,30.39,30.73,1857705,0
+DFSV.US,D,20250709,000000,30.84,30.905,30.555,30.84,1638169,0
+DFSV.US,D,20250710,000000,30.8,31.3399,30.77,31.14,1133704,0
+DFSV.US,D,20250711,000000,30.93,30.955,30.7299,30.82,689019,0
+DFSV.US,D,20250714,000000,30.705,30.83,30.535,30.79,1498021,0
+DFSV.US,D,20250715,000000,30.89,30.91,30.01,30.01,2713901,0
+DFSV.US,D,20250716,000000,30.1448,30.23,29.645,30.12,2231445,0
+DFSV.US,D,20250717,000000,30.11,30.56,30.105,30.49,1666489,0
+DFSV.US,D,20250718,000000,30.65,30.69,30.25,30.36,2441728,0
+DFSV.US,D,20250721,000000,30.525,30.61,30.245,30.26,1672560,0
+DFSV.US,D,20250722,000000,30.4023,30.89,30.39,30.8,1990209,0
+DFSV.US,D,20250723,000000,31.05,31.175,30.885,31.17,2649742,0
+DFSV.US,D,20250724,000000,30.995,31.03,30.6615,30.69,2605668,0
+DFSV.US,D,20250725,000000,30.75,30.825,30.44,30.8,1666704,0
+DFSV.US,D,20250728,000000,30.825,30.9365,30.68,30.79,1855633,0
+DFSV.US,D,20250729,000000,30.8956,30.93,30.52,30.61,2107322,0
+DFSV.US,D,20250730,000000,30.61,30.66,29.9947,30.18,3999140,0
+DFSV.US,D,20250731,000000,29.99,30.14,29.755,29.82,2977408,0
+DFSV.US,D,20250801,000000,29.48,29.48,28.86,29.2,3447581,0
+DFSV.US,D,20250804,000000,29.375,29.68,29.34,29.63,1133877,0
+DFSV.US,D,20250805,000000,29.77,29.885,29.39,29.86,1315329,0
+DFSV.US,D,20250806,000000,29.86,29.96,29.76,29.76,1734368,0
+DFSV.US,D,20250807,000000,30.08,30.18,29.605,29.73,1452926,0
+DFSV.US,D,20250808,000000,29.86,29.99,29.73,29.89,1805877,0
+DFSV.US,D,20250811,000000,29.9582,30.13,29.71,29.8,2472084,0
+DFSV.US,D,20250812,000000,30.02,30.7677,30.01,30.75,1222291,0
+DFSV.US,D,20250813,000000,31.0169,31.57,30.84,31.53,1317127,0
+DFSV.US,D,20250814,000000,31.18,31.255,30.8999,31.23,1303253,0
+DFSV.US,D,20250815,000000,31.27,31.31,30.93,30.93,976339,0
+DFSV.US,D,20250818,000000,30.91,31.085,30.84,31.02,883008,0
+DFSV.US,D,20250819,000000,31.06,31.43,30.98,31.1,1528425,0
+DFSV.US,D,20250820,000000,31.045,31.1346,30.82,30.93,762515,0
+DFSV.US,D,20250821,000000,30.74,30.9999,30.65,30.94,1197505,0
+DFSV.US,D,20250822,000000,31.12,32.3299,31.06,32.27,2303045,0
+DFSV.US,D,20250825,000000,32.27,32.27,32.09,32.09,932153,0
+DFSV.US,D,20250826,000000,32.11,32.32,32.07,32.16,1135312,0
+DFSV.US,D,20250827,000000,32.13,32.48,32.13,32.47,928296,0
+DFSV.US,D,20250828,000000,32.54,32.59,32.155,32.39,1151659,0
+DFSV.US,D,20250829,000000,32.43,32.56,32.27,32.36,950462,0
+DFSV.US,D,20250902,000000,31.9661,32.1846,31.8708,32.18,1069991,0
+DFSV.US,D,20250903,000000,32.0699,32.36,31.885,32.06,1024682,0
+DFSV.US,D,20250904,000000,32.125,32.535,32.005,32.52,783524,0
+DFSV.US,D,20250905,000000,32.6664,32.98,32.34,32.6,1020132,0
+DFSV.US,D,20250908,000000,32.61,32.6299,32.225,32.54,1695395,0
+DFSV.US,D,20250909,000000,32.64,32.64,32.15,32.19,1348792,0
+DFSV.US,D,20250910,000000,32.19,32.34,32.06,32.19,877619,0
+DFSV.US,D,20250911,000000,32.21,32.725,32.2,32.72,711432,0
+DFSV.US,D,20250912,000000,32.585,32.67,32.28,32.28,943369,0
+DFSV.US,D,20250915,000000,32.385,32.5,32.1735,32.23,1248857,0
+DFSV.US,D,20250916,000000,32.24,32.34,31.99,32.21,1121828,0
+DFSV.US,D,20250917,000000,32.3,33.015,32.01,32.2,2885266,0
+DFSV.US,D,20250918,000000,32.267,32.8,32.267,32.74,963991,0
+DFSV.US,D,20250919,000000,32.73,32.83,32.25,32.31,1079323,0
+DFSV.US,D,20250922,000000,32.23,32.325,32.085,32.22,944271,0
+DFSV.US,D,20250923,000000,32.19,32.62,32.0245,32.06,2099418,0
+DFSV.US,D,20250924,000000,32.26,32.335,31.9938,32.03,1255833,0
+DFSV.US,D,20250925,000000,31.95,31.95,31.64,31.76,1316834,0
+DFSV.US,D,20250926,000000,31.805,32.14,31.8,32.09,1133240,0
+DFSV.US,D,20250929,000000,32.16,32.16,31.75,31.87,1132137,0
+DFSV.US,D,20250930,000000,31.785,31.92,31.5,31.84,1821029,0
+DFSV.US,D,20251001,000000,31.735,32.1,31.68,32.03,1262180,0
+DFSV.US,D,20251002,000000,31.96,32.17,31.785,32.01,1035380,0
+DFSV.US,D,20251003,000000,32.12,32.53,32.07,32.35,1029703,0
+DFSV.US,D,20251006,000000,32.5,32.639,32.285,32.32,695398,0
+DFSV.US,D,20251007,000000,32.38,32.43,31.87,31.94,876052,0
+DFSV.US,D,20251008,000000,32.01,32.1865,31.85,32.09,630464,0
+DFSV.US,D,20251009,000000,32.09,32.2,31.675,31.73,1301563,0
+DFSV.US,D,20251010,000000,31.86,31.86,30.545,30.55,1877515,0
+DFSV.US,D,20251013,000000,31.04,31.259,30.87,31.17,705326,0
+DFSV.US,D,20251014,000000,30.83,31.885,30.8,31.72,828610,0
+DFSV.US,D,20251015,000000,31.93,32.12,31.47,31.71,614232,0
+DFSV.US,D,20251016,000000,31.7225,31.75,30.92,31.09,957505,0
+DFSV.US,D,20251017,000000,31.04,31.235,30.98,31.17,934445,0
+DFSV.US,D,20251020,000000,31.42,31.75,31.39,31.68,586606,0
+DFSV.US,D,20251021,000000,31.5469,31.93,31.5469,31.84,667242,0
+DFSV.US,D,20251022,000000,31.77,31.92,31.44,31.6,764030,0
+DFSV.US,D,20251023,000000,31.71,32.045,31.6364,31.95,633764,0
+DFSV.US,D,20251024,000000,32.13,32.355,32.0746,32.13,662874,0
+DFSV.US,D,20251027,000000,32.315,32.4,32.0199,32.1,770313,0
+DFSV.US,D,20251028,000000,31.95,32.07,31.7501,31.88,1005786,0
+DFSV.US,D,20251029,000000,31.72,32.04,31.29,31.47,1359514,0
+DFSV.US,D,20251030,000000,31.3,31.655,31.245,31.25,1103716,0
+DFSV.US,D,20251031,000000,31.2,31.44,31.05,31.37,1137811,0
+DFSV.US,D,20251103,000000,31.29,31.455,31.0313,31.44,864967,0
+DFSV.US,D,20251104,000000,31.105,31.275,30.96,31.13,800960,0
+DFSV.US,D,20251105,000000,31.17,31.6158,31.14,31.41,829148,0
+DFSV.US,D,20251106,000000,31.4,31.55,31.03,31.08,1146993,0
+DFSV.US,D,20251107,000000,30.98,31.385,30.93,31.38,1126985,0
+DFSV.US,D,20251110,000000,31.6,31.74,31.34,31.58,916518,0
+DFSV.US,D,20251111,000000,31.62,31.87,31.57,31.77,803420,0
+DFSV.US,D,20251112,000000,31.82,32.115,31.77,31.82,883609,0
+DFSV.US,D,20251113,000000,31.76,31.93,31.325,31.435,1059899,0
+DFSV.US,D,20251114,000000,31.21,31.46,31.065,31.4,1150731,0
+DFSV.US,D,20251117,000000,31.285,31.34,30.52,30.58,1159270,0
+DFSV.US,D,20251118,000000,30.53,30.929,30.37,30.75,1254576,0
+DFSV.US,D,20251119,000000,30.71,30.94,30.55,30.75,1031832,0
+DFSV.US,D,20251120,000000,31.02,31.2986,30.32,30.35,1396653,0
+DFSV.US,D,20251121,000000,30.5,31.52,30.49,31.34,1169692,0
+DFSV.US,D,20251124,000000,31.2,31.6483,31.14,31.57,815394,0
+DFSV.US,D,20251125,000000,31.72,32.415,31.71,32.35,896340,0
+DFSV.US,D,20251126,000000,32.26,32.78,32.2001,32.52,937647,0
+DFSV.US,D,20251128,000000,32.52,32.65,32.475,32.595,464968,0
+DFSV.US,D,20251201,000000,32.4202,32.83,32.36,32.66,852359,0
+DFSV.US,D,20251202,000000,32.735,32.83,32.46,32.58,826856,0
+DFSV.US,D,20251203,000000,32.7399,33.185,32.64,33.14,935638,0
+DFSV.US,D,20251204,000000,33.04,33.205,32.96,33.05,915659,0
+DFSV.US,D,20251205,000000,33.01,33.32,33.01,33.07,906388,0
+DFSV.US,D,20251208,000000,33.06,33.17,32.875,32.9,1049697,0
+DFSV.US,D,20251209,000000,32.845,33.195,32.845,32.95,993284,0
+DFSV.US,D,20251210,000000,33.03,33.99,32.99,33.82,1265742,0
+DFSV.US,D,20251211,000000,33.76,34.16,33.76,34.1,724390,0
+DFSV.US,D,20251212,000000,34.18,34.21,33.6701,33.76,860632,0
+DFSV.US,D,20251215,000000,34.05,34.05,33.575,33.75,727643,0
+DFSV.US,D,20251216,000000,33.555,33.62,33.1,33.26,1306351,0
+DFSV.US,D,20251217,000000,33.43,33.655,33.2232,33.32,978757,0
+DFSV.US,D,20251218,000000,33.545,33.66,33.28,33.35,1220934,0
+DFSV.US,D,20251219,000000,33.31,33.46,33.2434,33.33,999682,0
+DFSV.US,D,20251222,000000,33.46,33.69,33.4388,33.48,847709,0
+DFSV.US,D,20251223,000000,33.459,33.54,33.27,33.36,1396784,0
+DFSV.US,D,20251224,000000,33.35,33.455,33.26,33.41,450789,0
+DFSV.US,D,20251226,000000,33.385,33.415,33.2494,33.39,616242,0
+DFSV.US,D,20251229,000000,33.375,33.435,33.19,33.28,937121,0
+DFSV.US,D,20251230,000000,33.3,33.38,33.18,33.21,1301159,0
+DFSV.US,D,20251231,000000,33.16,33.25,32.86,32.89,674016,0
+DFSV.US,D,20260102,000000,33.015,33.3318,32.74,33.22,873422,0
+DFSV.US,D,20260105,000000,33.4,33.95,33.35,33.74,858991,0
+DFSV.US,D,20260106,000000,33.63,34.194,33.59,34.19,1035005,0
+DFSV.US,D,20260107,000000,34.25,34.25,33.73,33.81,885966,0
+DFSV.US,D,20260108,000000,33.7,34.615,33.7,34.43,1000286,0
+DFSV.US,D,20260109,000000,34.7,34.75,34.245,34.63,1214234,0
+DFSV.US,D,20260112,000000,34.37,34.56,34.295,34.51,744690,0
+DFSV.US,D,20260113,000000,34.7299,34.74,34.45,34.51,1670637,0
+DFSV.US,D,20260114,000000,34.57,34.845,34.51,34.77,1503053,0
+DFSV.US,D,20260115,000000,34.86,35.225,34.75,35.15,1175252,0
+DFSV.US,D,20260116,000000,35.02,35.175,34.88,34.92,840392,0
+DFSV.US,D,20260120,000000,34.5008,34.7563,34.34,34.43,1790448,0
+DFSV.US,D,20260121,000000,34.8525,35.68,34.77,35.53,2148633,0
+DFSV.US,D,20260122,000000,35.6101,35.9551,35.55,35.62,1093625,0
+DFSV.US,D,20260123,000000,35.545,35.59,35.001,35.07,1078900,0
+DFSV.US,D,20260126,000000,35.2,35.23,34.8501,35.05,1028861,0
+DFSV.US,D,20260127,000000,35.065,35.14,34.9194,35.08,1323390,0
+DFSV.US,D,20260128,000000,35.19,35.23,34.83,34.89,1834979,0
+DFSV.US,D,20260129,000000,35.11,35.405,34.74,35.23,1095316,0
+DFSV.US,D,20260130,000000,34.95,35.23,34.78,35.13,1211684,0
+DFSV.US,D,20260202,000000,34.85,35.67,34.85,35.55,2442206,0
+DFSV.US,D,20260203,000000,35.5501,36.137,35.49,35.89,2314237,0
+DFSV.US,D,20260204,000000,36.3,36.695,36.19,36.55,2713913,0
+DFSV.US,D,20260205,000000,36.3301,36.63,36.03,36.17,1501805,0
+DFSV.US,D,20260206,000000,36.63,37.255,36.51,37.17,945579,0
+DFSV.US,D,20260209,000000,37.03,37.2499,36.89,37.1,821012,0
+DFSV.US,D,20260210,000000,37.21,37.28,37,37.09,1181242,0
+DFSV.US,D,20260211,000000,37.325,37.59,37.05,37.27,1036142,0
+DFSV.US,D,20260212,000000,37.483,37.6367,36.21,36.6,1923537,0
+DFSV.US,D,20260213,000000,36.61,37.1006,36.37,36.93,1126684,0
+DFSV.US,D,20260217,000000,37.055,37.129,36.39,36.79,1296782,0
+DFSV.US,D,20260218,000000,36.8,37.235,36.7201,37.03,1135612,0
diff --git a/daily/us/nyse etfs/1/divl.us.txt b/daily/us/nyse etfs/1/divl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c8df56927471b8ba0b9eae382cc68d2a0cc465c1
--- /dev/null
+++ b/daily/us/nyse etfs/1/divl.us.txt	
@@ -0,0 +1,527 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DIVL.US,D,20230816,000000,19.8011,19.8011,19.6913,19.6913,501498,0
+DIVL.US,D,20230817,000000,19.91,19.91,19.7089,19.7089,750859,0
+DIVL.US,D,20230818,000000,19.71,19.77,19.7021,19.7021,502144,0
+DIVL.US,D,20230821,000000,19.65,19.6544,19.65,19.6544,600041,0
+DIVL.US,D,20230822,000000,19.61,19.64,19.5532,19.5532,450376,0
+DIVL.US,D,20230823,000000,19.61,19.6229,19.61,19.6229,150006,0
+DIVL.US,D,20230824,000000,19.59,19.59,19.4927,19.4927,402,0
+DIVL.US,D,20230825,000000,19.71,19.71,19.636,19.636,330,0
+DIVL.US,D,20230828,000000,19.66,19.715,19.66,19.715,1480,0
+DIVL.US,D,20230829,000000,19.76,19.81,19.76,19.81,624,0
+DIVL.US,D,20230830,000000,19.85,19.9,19.85,19.8752,1617,0
+DIVL.US,D,20230831,000000,19.87,19.87,19.8506,19.8506,113,0
+DIVL.US,D,20230901,000000,19.92,19.98,19.92,19.9228,18226,0
+DIVL.US,D,20230905,000000,19.83,19.83,19.7286,19.7286,5048,0
+DIVL.US,D,20230906,000000,19.6474,19.6474,19.6474,19.6474,7,0
+DIVL.US,D,20230907,000000,19.69,19.69,19.6109,19.6109,169,0
+DIVL.US,D,20230908,000000,19.72,19.72,19.6687,19.6687,6006,0
+DIVL.US,D,20230911,000000,19.6914,19.6914,19.6914,19.6914,23,0
+DIVL.US,D,20230912,000000,19.86,19.86,19.7916,19.7916,4801,0
+DIVL.US,D,20230913,000000,19.79,19.79,19.7618,19.7618,50025,0
+DIVL.US,D,20230914,000000,19.9641,19.9641,19.9641,19.9641,13,0
+DIVL.US,D,20230915,000000,19.84,19.84,19.74,19.74,305,0
+DIVL.US,D,20230918,000000,19.85,19.85,19.7481,19.7481,11420,0
+DIVL.US,D,20230919,000000,19.679,19.679,19.679,19.679,4,0
+DIVL.US,D,20230920,000000,19.73,19.7531,19.53,19.53,6047,0
+DIVL.US,D,20230921,000000,19.38,19.38,19.2774,19.2774,50173,0
+DIVL.US,D,20230922,000000,19.18,19.26,19.18,19.1964,4684,0
+DIVL.US,D,20230925,000000,19.2001,19.2221,19.2001,19.2221,581,0
+DIVL.US,D,20230926,000000,19.0191,19.0191,19.0191,19.0191,35,0
+DIVL.US,D,20230927,000000,19.1,19.11,19.0705,19.0705,900,0
+DIVL.US,D,20230928,000000,19.1419,19.1419,19.1419,19.1419,3,0
+DIVL.US,D,20230929,000000,18.9777,18.9777,18.9777,18.9777,3,0
+DIVL.US,D,20231002,000000,18.695,18.8056,18.695,18.8056,11809,0
+DIVL.US,D,20231003,000000,18.67,18.67,18.6313,18.6313,410,0
+DIVL.US,D,20231004,000000,18.597,18.597,18.597,18.597,4,0
+DIVL.US,D,20231005,000000,18.5272,18.5272,18.5272,18.5272,4,0
+DIVL.US,D,20231006,000000,18.79,18.8,18.6808,18.6808,904,0
+DIVL.US,D,20231009,000000,18.8843,18.8843,18.8843,18.8843,2,0
+DIVL.US,D,20231010,000000,19.0498,19.05,18.9862,18.9862,578,0
+DIVL.US,D,20231011,000000,18.8359,18.95,18.8359,18.95,14525,0
+DIVL.US,D,20231012,000000,18.895,18.95,18.755,18.849,5568,0
+DIVL.US,D,20231013,000000,18.98,18.98,18.8406,18.8967,1956,0
+DIVL.US,D,20231016,000000,19.11,19.11,19.0747,19.0747,3177,0
+DIVL.US,D,20231017,000000,19.18,19.19,19.1615,19.1615,6650,0
+DIVL.US,D,20231018,000000,19.0197,19.02,18.9531,18.9531,607,0
+DIVL.US,D,20231019,000000,18.88,18.88,18.8182,18.8182,5908,0
+DIVL.US,D,20231020,000000,18.715,18.77,18.6306,18.6306,5951,0
+DIVL.US,D,20231023,000000,18.55,18.58,18.4647,18.4647,3715,0
+DIVL.US,D,20231024,000000,18.51,18.51,18.48,18.48,1059,0
+DIVL.US,D,20231025,000000,18.3529,18.37,18.3227,18.3227,7315,0
+DIVL.US,D,20231026,000000,18.3,18.3,18.18,18.2169,14593,0
+DIVL.US,D,20231027,000000,17.89,17.89,17.8845,17.8845,238,0
+DIVL.US,D,20231030,000000,18.14,18.14,18.1054,18.1054,444,0
+DIVL.US,D,20231031,000000,18.2031,18.2031,18.2031,18.2031,8,0
+DIVL.US,D,20231101,000000,18.05,18.32,18.05,18.2,4499,0
+DIVL.US,D,20231102,000000,18.5601,18.632,18.5601,18.632,322,0
+DIVL.US,D,20231103,000000,18.7471,18.7471,18.7471,18.7471,11,0
+DIVL.US,D,20231106,000000,18.6612,18.6612,18.6612,18.6612,1,0
+DIVL.US,D,20231107,000000,18.44,18.44,18.44,18.44,2167,0
+DIVL.US,D,20231108,000000,18.45,18.45,18.38,18.3835,12969,0
+DIVL.US,D,20231109,000000,18.36,18.36,18.2289,18.2289,3006,0
+DIVL.US,D,20231110,000000,18.39,18.48,18.39,18.4361,3352,0
+DIVL.US,D,20231113,000000,18.45,18.46,18.45,18.45,1387,0
+DIVL.US,D,20231114,000000,18.79,18.8,18.7339,18.7339,1392,0
+DIVL.US,D,20231115,000000,18.86,18.86,18.86,18.86,8,0
+DIVL.US,D,20231116,000000,18.78,18.8,18.7797,18.7869,3726,0
+DIVL.US,D,20231117,000000,18.8697,18.8697,18.8697,18.8697,5,0
+DIVL.US,D,20231120,000000,18.9161,18.9161,18.9161,18.9161,46,0
+DIVL.US,D,20231121,000000,18.9063,18.9063,18.9063,18.9063,3,0
+DIVL.US,D,20231122,000000,18.94,18.97,18.94,18.9418,409,0
+DIVL.US,D,20231124,000000,18.9889,18.9889,18.9889,18.9889,95,0
+DIVL.US,D,20231127,000000,18.8582,18.8582,18.8582,18.8582,13,0
+DIVL.US,D,20231128,000000,18.8999,18.92,18.8999,18.9,4472,0
+DIVL.US,D,20231129,000000,18.92,18.94,18.91,18.91,9221,0
+DIVL.US,D,20231130,000000,19.0507,19.0507,19.0507,19.0507,2,0
+DIVL.US,D,20231201,000000,19.2675,19.2675,19.2675,19.2675,27,0
+DIVL.US,D,20231204,000000,19.33,19.33,19.3097,19.3097,502,0
+DIVL.US,D,20231205,000000,19.22,19.25,19.1531,19.1531,5091,0
+DIVL.US,D,20231206,000000,19.1009,19.1009,19.1009,19.1009,5,0
+DIVL.US,D,20231207,000000,19.1785,19.18,19.125,19.1287,14391,0
+DIVL.US,D,20231208,000000,19.1801,19.1935,19.1801,19.1935,101,0
+DIVL.US,D,20231211,000000,19.34,19.37,19.34,19.3603,6792,0
+DIVL.US,D,20231212,000000,19.35,19.3698,19.34,19.3698,1947,0
+DIVL.US,D,20231213,000000,19.3487,19.668,19.3487,19.668,1171,0
+DIVL.US,D,20231214,000000,20.05,20.0505,20.0129,20.0129,2572,0
+DIVL.US,D,20231215,000000,19.96,19.97,19.9014,19.9407,9399,0
+DIVL.US,D,20231218,000000,19.9828,19.9828,19.9705,19.9705,336,0
+DIVL.US,D,20231219,000000,20.056,20.056,20.0476,20.0476,500,0
+DIVL.US,D,20231220,000000,20.03,20.03,19.7871,19.7871,172,0
+DIVL.US,D,20231221,000000,19.8736,19.8736,19.8736,19.8736,31,0
+DIVL.US,D,20231222,000000,19.9525,19.9525,19.9525,19.9525,2,0
+DIVL.US,D,20231226,000000,20.0482,20.0482,20.011,20.011,177,0
+DIVL.US,D,20231227,000000,20.06,20.06,20.0067,20.0143,12194,0
+DIVL.US,D,20231228,000000,20.0247,20.0247,20.0077,20.0077,394,0
+DIVL.US,D,20231229,000000,19.89,19.9691,19.89,19.9672,657,0
+DIVL.US,D,20240102,000000,20.0145,20.0145,20.0145,20.0145,60,0
+DIVL.US,D,20240103,000000,19.94,20.01,19.8806,19.8806,12608,0
+DIVL.US,D,20240104,000000,19.91,19.91,19.833,19.833,2376,0
+DIVL.US,D,20240105,000000,19.85,19.85,19.8472,19.8472,588,0
+DIVL.US,D,20240108,000000,19.82,19.96,19.74,19.96,4962,0
+DIVL.US,D,20240109,000000,19.7924,19.7924,19.7924,19.7924,9,0
+DIVL.US,D,20240110,000000,19.83,19.84,19.7975,19.7975,479,0
+DIVL.US,D,20240111,000000,19.68,19.78,19.66,19.7738,1582,0
+DIVL.US,D,20240112,000000,19.76,19.82,19.76,19.8141,4822,0
+DIVL.US,D,20240116,000000,19.6062,19.6062,19.6062,19.6062,21,0
+DIVL.US,D,20240117,000000,19.49,19.55,19.49,19.55,5323,0
+DIVL.US,D,20240118,000000,19.6,19.6124,19.6,19.6124,204,0
+DIVL.US,D,20240119,000000,19.81,19.81,19.81,19.81,46,0
+DIVL.US,D,20240122,000000,19.64,19.6805,19.64,19.6805,50028,0
+DIVL.US,D,20240123,000000,19.75,19.75,19.75,19.75,123,0
+DIVL.US,D,20240124,000000,19.6352,19.6352,19.6352,19.6352,2,0
+DIVL.US,D,20240125,000000,19.88,19.92,19.8799,19.9137,7864,0
+DIVL.US,D,20240126,000000,19.85,19.8854,19.83,19.8854,4729,0
+DIVL.US,D,20240129,000000,19.917,19.917,19.917,19.917,8,0
+DIVL.US,D,20240130,000000,20.0343,20.0343,20.0343,20.0343,61,0
+DIVL.US,D,20240131,000000,20,20,19.8422,19.8422,370,0
+DIVL.US,D,20240201,000000,19.83,19.9185,19.82,19.9185,16223,0
+DIVL.US,D,20240202,000000,19.899,19.899,19.899,19.899,5,0
+DIVL.US,D,20240205,000000,19.6629,19.6629,19.6629,19.6629,6,0
+DIVL.US,D,20240206,000000,19.7472,19.7472,19.7472,19.7472,6,0
+DIVL.US,D,20240207,000000,19.81,19.83,19.7602,19.7602,8235,0
+DIVL.US,D,20240208,000000,19.6945,19.79,19.6945,19.7615,7297,0
+DIVL.US,D,20240209,000000,19.64,19.7097,19.64,19.7097,125003,0
+DIVL.US,D,20240212,000000,19.8559,19.8559,19.8559,19.8559,35,0
+DIVL.US,D,20240213,000000,19.5534,19.5534,19.5534,19.5534,1,0
+DIVL.US,D,20240214,000000,19.6958,19.6958,19.6958,19.6958,165,0
+DIVL.US,D,20240215,000000,19.957,19.957,19.957,19.957,1,0
+DIVL.US,D,20240216,000000,19.99,19.99,19.929,19.929,6003,0
+DIVL.US,D,20240220,000000,19.87,19.9025,19.86,19.9025,3008,0
+DIVL.US,D,20240221,000000,20.0311,20.0311,20.0311,20.0311,2,0
+DIVL.US,D,20240222,000000,20.1968,20.1968,20.1968,20.1968,2,0
+DIVL.US,D,20240223,000000,20.232,20.232,20.232,20.232,93,0
+DIVL.US,D,20240226,000000,20.1499,20.1499,20.0924,20.0924,3000,0
+DIVL.US,D,20240227,000000,20.1283,20.1283,20.1283,20.1283,154,0
+DIVL.US,D,20240228,000000,20.164,20.164,20.164,20.164,92,0
+DIVL.US,D,20240229,000000,20.1926,20.2477,20.1926,20.2477,1248,0
+DIVL.US,D,20240301,000000,20.2837,20.32,20.2837,20.3043,502,0
+DIVL.US,D,20240304,000000,20.43,20.43,20.3769,20.3769,7635,0
+DIVL.US,D,20240305,000000,20.49,20.49,20.31,20.3648,106090,0
+DIVL.US,D,20240306,000000,20.43,20.4346,20.43,20.4346,178,0
+DIVL.US,D,20240307,000000,20.4829,20.4829,20.4829,20.4829,4,0
+DIVL.US,D,20240308,000000,20.4937,20.4937,20.4937,20.4937,10,0
+DIVL.US,D,20240311,000000,20.5564,20.5564,20.5564,20.5564,2,0
+DIVL.US,D,20240312,000000,20.6277,20.6277,20.6277,20.6277,5,0
+DIVL.US,D,20240313,000000,20.68,20.68,20.68,20.68,11,0
+DIVL.US,D,20240314,000000,20.5416,20.5416,20.5416,20.5416,3,0
+DIVL.US,D,20240315,000000,20.4728,20.4728,20.4728,20.4728,9,0
+DIVL.US,D,20240318,000000,20.5069,20.5069,20.5069,20.5069,4,0
+DIVL.US,D,20240319,000000,20.5974,20.5974,20.5974,20.5974,2,0
+DIVL.US,D,20240320,000000,20.74,20.74,20.7279,20.7279,2583,0
+DIVL.US,D,20240321,000000,20.91,20.9214,20.91,20.9214,601,0
+DIVL.US,D,20240322,000000,20.93,20.93,20.798,20.798,172,0
+DIVL.US,D,20240325,000000,20.72,20.72,20.7153,20.7153,113,0
+DIVL.US,D,20240326,000000,20.6693,20.6693,20.6693,20.6693,20,0
+DIVL.US,D,20240327,000000,20.9778,20.9778,20.9778,20.9778,33,0
+DIVL.US,D,20240328,000000,21.02,21.0798,21.02,21.0798,202,0
+DIVL.US,D,20240401,000000,20.8884,20.8884,20.8884,20.8884,28,0
+DIVL.US,D,20240402,000000,20.88,20.88,20.78,20.8458,12855,0
+DIVL.US,D,20240403,000000,20.77,20.7885,20.77,20.7885,504,0
+DIVL.US,D,20240404,000000,20.85,20.85,20.6188,20.6188,211,0
+DIVL.US,D,20240405,000000,20.64,20.81,20.64,20.76,6663,0
+DIVL.US,D,20240408,000000,20.77,20.77,20.7157,20.7157,796,0
+DIVL.US,D,20240409,000000,20.7938,20.7938,20.7938,20.7938,4,0
+DIVL.US,D,20240410,000000,20.5367,20.5367,20.5367,20.5367,1,0
+DIVL.US,D,20240411,000000,20.3941,20.3941,20.3941,20.3941,3,0
+DIVL.US,D,20240412,000000,20.105,20.11,20.0549,20.0549,1581,0
+DIVL.US,D,20240415,000000,19.9765,19.9765,19.9765,19.9765,96,0
+DIVL.US,D,20240416,000000,19.86,19.86,19.83,19.8317,75102,0
+DIVL.US,D,20240417,000000,19.8204,19.8204,19.8204,19.8204,30,0
+DIVL.US,D,20240418,000000,19.92,19.92,19.817,19.817,48594,0
+DIVL.US,D,20240419,000000,20.02,20.02,19.98,19.98,3220,0
+DIVL.US,D,20240422,000000,20.11,20.29,20.08,20.19,13648,0
+DIVL.US,D,20240423,000000,20.31,20.33,20.2994,20.2994,1504,0
+DIVL.US,D,20240424,000000,20.33,20.3421,20.32,20.3421,629,0
+DIVL.US,D,20240425,000000,20.1901,20.1901,20.1705,20.1705,300,0
+DIVL.US,D,20240426,000000,20.1571,20.17,20.1528,20.1528,2823,0
+DIVL.US,D,20240429,000000,20.217,20.217,20.217,20.217,39,0
+DIVL.US,D,20240430,000000,20.12,20.12,19.9776,19.9776,198,0
+DIVL.US,D,20240501,000000,19.98,20.0107,19.98,20.0107,102,0
+DIVL.US,D,20240502,000000,19.9,20.02,19.9,19.9628,4796,0
+DIVL.US,D,20240503,000000,20.1063,20.1063,20.1063,20.1063,11,0
+DIVL.US,D,20240506,000000,20.1798,20.1798,20.1798,20.1798,8,0
+DIVL.US,D,20240507,000000,20.2869,20.2869,20.2869,20.2869,6,0
+DIVL.US,D,20240508,000000,20.3241,20.3241,20.3241,20.3241,1,0
+DIVL.US,D,20240509,000000,20.5237,20.5237,20.5237,20.5237,130,0
+DIVL.US,D,20240510,000000,20.6,20.6,20.57,20.572,601,0
+DIVL.US,D,20240513,000000,20.55,20.55,20.55,20.55,1831,0
+DIVL.US,D,20240514,000000,20.62,20.62,20.6193,20.6193,107,0
+DIVL.US,D,20240515,000000,20.7496,20.7496,20.72,20.7447,643,0
+DIVL.US,D,20240516,000000,20.75,20.75,20.7461,20.7461,329,0
+DIVL.US,D,20240517,000000,20.74,20.7887,20.74,20.7887,25473,0
+DIVL.US,D,20240520,000000,20.76,20.76,20.6622,20.6622,110,0
+DIVL.US,D,20240521,000000,20.66,20.6697,20.63,20.6697,25109,0
+DIVL.US,D,20240522,000000,20.64,20.64,20.6006,20.6006,108,0
+DIVL.US,D,20240523,000000,20.46,20.46,20.3095,20.3095,278,0
+DIVL.US,D,20240524,000000,20.37,20.37,20.32,20.3505,100102,0
+DIVL.US,D,20240528,000000,20.31,20.31,20.2273,20.2273,154,0
+DIVL.US,D,20240529,000000,19.97,19.97,19.9411,19.9411,122,0
+DIVL.US,D,20240530,000000,20.02,20.0598,20.02,20.0598,6446,0
+DIVL.US,D,20240531,000000,20.13,20.3942,20.13,20.3942,134,0
+DIVL.US,D,20240603,000000,20.1668,20.23,20.1668,20.1668,169,0
+DIVL.US,D,20240604,000000,20.18,20.18,20.15,20.1658,50115,0
+DIVL.US,D,20240605,000000,20.1961,20.1961,20.1961,20.1961,38,0
+DIVL.US,D,20240606,000000,20.23,20.23,20.2033,20.2033,104,0
+DIVL.US,D,20240607,000000,20.32,20.32,20.2114,20.2114,156,0
+DIVL.US,D,20240610,000000,20.19,20.2119,20.19,20.2119,114,0
+DIVL.US,D,20240611,000000,20.02,20.0546,20.02,20.0546,215,0
+DIVL.US,D,20240612,000000,20.21,20.21,20.09,20.09,109,0
+DIVL.US,D,20240613,000000,19.94,20.0462,19.94,20.0462,107,0
+DIVL.US,D,20240614,000000,19.92,19.9283,19.9,19.9283,75107,0
+DIVL.US,D,20240617,000000,20.0499,20.0499,20.0499,20.0499,69,0
+DIVL.US,D,20240618,000000,20.1,20.1054,20.1,20.1054,109,0
+DIVL.US,D,20240620,000000,20.18,20.2165,20.18,20.2165,50105,0
+DIVL.US,D,20240621,000000,20.22,20.22,20.2072,20.2072,105,0
+DIVL.US,D,20240624,000000,20.43,20.43,20.3602,20.3602,103,0
+DIVL.US,D,20240625,000000,20.22,20.22,20.16,20.1849,100226,0
+DIVL.US,D,20240626,000000,19.94,20.0169,19.94,20.0169,481,0
+DIVL.US,D,20240627,000000,19.9838,19.9838,19.9838,19.9838,98,0
+DIVL.US,D,20240628,000000,20.09,20.09,19.97,20.0279,4403,0
+DIVL.US,D,20240701,000000,20.07,20.07,19.9025,19.9025,115,0
+DIVL.US,D,20240702,000000,19.9,19.9784,19.9,19.9784,111,0
+DIVL.US,D,20240703,000000,20.04,20.04,19.9985,19.9985,110,0
+DIVL.US,D,20240705,000000,19.9657,19.9657,19.9657,19.9657,14,0
+DIVL.US,D,20240708,000000,20.01,20.01,19.99,19.99,223,0
+DIVL.US,D,20240709,000000,19.94,20.04,19.94,20.04,423,0
+DIVL.US,D,20240710,000000,20.1993,20.1993,20.1993,20.1993,7,0
+DIVL.US,D,20240711,000000,20.42,20.46,20.42,20.46,244,0
+DIVL.US,D,20240712,000000,20.61,20.61,20.5606,20.5606,257,0
+DIVL.US,D,20240715,000000,20.73,20.73,20.6352,20.6352,109,0
+DIVL.US,D,20240716,000000,20.86,20.98,20.86,20.9681,753,0
+DIVL.US,D,20240717,000000,21.16,21.16,21.1547,21.1547,389,0
+DIVL.US,D,20240718,000000,21.26,21.26,20.9679,20.975,710,0
+DIVL.US,D,20240719,000000,20.92,20.92,20.7379,20.7379,104,0
+DIVL.US,D,20240722,000000,20.81,20.81,20.77,20.79,3299,0
+DIVL.US,D,20240723,000000,20.72,20.73,20.68,20.68,833,0
+DIVL.US,D,20240724,000000,20.62,20.67,20.62,20.67,211,0
+DIVL.US,D,20240725,000000,20.82,20.82,20.7108,20.7108,256,0
+DIVL.US,D,20240726,000000,20.89,20.94,20.89,20.8974,3166,0
+DIVL.US,D,20240729,000000,20.89,20.9,20.89,20.9,5029,0
+DIVL.US,D,20240730,000000,20.96,21.04,20.96,21.04,236,0
+DIVL.US,D,20240731,000000,21.18,21.24,21.11,21.11,596,0
+DIVL.US,D,20240801,000000,21.1,21.1,20.9204,20.9204,209,0
+DIVL.US,D,20240802,000000,20.85,20.85,20.6449,20.6449,282,0
+DIVL.US,D,20240805,000000,20.29,20.29,20.2,20.2,207,0
+DIVL.US,D,20240806,000000,20.41,20.46,20.36,20.36,717,0
+DIVL.US,D,20240807,000000,20.6,20.6,20.28,20.28,403,0
+DIVL.US,D,20240808,000000,20.32,20.5352,20.32,20.5352,239,0
+DIVL.US,D,20240809,000000,20.47,20.57,20.47,20.57,204,0
+DIVL.US,D,20240812,000000,20.53,20.53,20.5,20.5,217,0
+DIVL.US,D,20240813,000000,20.45,20.64,20.45,20.64,217,0
+DIVL.US,D,20240814,000000,20.66,20.73,20.66,20.73,203,0
+DIVL.US,D,20240815,000000,20.78,20.93,20.78,20.93,204,0
+DIVL.US,D,20240816,000000,20.8,20.9696,20.8,20.9696,222,0
+DIVL.US,D,20240819,000000,21.0388,21.0388,21.0388,21.0388,10,0
+DIVL.US,D,20240820,000000,20.9952,20.9952,20.9952,20.9952,6,0
+DIVL.US,D,20240821,000000,21.11,21.11,21.11,21.11,3,0
+DIVL.US,D,20240822,000000,21.08,21.08,21.0626,21.0626,100107,0
+DIVL.US,D,20240823,000000,21.18,21.3652,21.18,21.3652,236,0
+DIVL.US,D,20240826,000000,21.52,21.52,21.42,21.42,2506,0
+DIVL.US,D,20240827,000000,21.39,21.39,21.36,21.36,402,0
+DIVL.US,D,20240828,000000,21.42,21.42,21.34,21.34,3005,0
+DIVL.US,D,20240829,000000,21.44,21.44,21.4,21.413,636,0
+DIVL.US,D,20240830,000000,21.5,21.63,21.5,21.63,1462,0
+DIVL.US,D,20240903,000000,21.37,21.37,21.3178,21.3178,310,0
+DIVL.US,D,20240904,000000,21.47,21.47,21.36,21.36,537,0
+DIVL.US,D,20240905,000000,21.26,21.26,21.16,21.16,652,0
+DIVL.US,D,20240906,000000,21.18,21.18,20.97,20.99,458,0
+DIVL.US,D,20240909,000000,21.18,21.2218,21.18,21.2218,115,0
+DIVL.US,D,20240910,000000,21.13,21.22,21.08,21.22,407,0
+DIVL.US,D,20240911,000000,20.82,21.15,20.7542,21.15,365,0
+DIVL.US,D,20240912,000000,21.06,21.19,21.06,21.19,905,0
+DIVL.US,D,20240913,000000,21.32,21.32,21.29,21.29,202,0
+DIVL.US,D,20240916,000000,21.44,21.48,21.425,21.48,4459,0
+DIVL.US,D,20240917,000000,21.61,21.61,21.53,21.55,1152,0
+DIVL.US,D,20240918,000000,21.51,21.51,21.46,21.46,211,0
+DIVL.US,D,20240919,000000,21.57,21.62,21.57,21.62,202,0
+DIVL.US,D,20240920,000000,21.52,21.58,21.52,21.58,268,0
+DIVL.US,D,20240923,000000,21.64,21.71,21.64,21.71,221,0
+DIVL.US,D,20240924,000000,21.75,21.75,21.75,21.75,221,0
+DIVL.US,D,20240925,000000,21.6,21.61,21.6,21.61,203,0
+DIVL.US,D,20240926,000000,21.56,21.6,21.56,21.6,405,0
+DIVL.US,D,20240927,000000,21.78,21.78,21.7548,21.7548,351,0
+DIVL.US,D,20240930,000000,21.7,21.77,21.63,21.77,401,0
+DIVL.US,D,20241001,000000,21.67,21.81,21.67,21.81,278,0
+DIVL.US,D,20241002,000000,21.8,21.8174,21.8,21.8174,161,0
+DIVL.US,D,20241003,000000,21.74,21.74,21.715,21.715,102,0
+DIVL.US,D,20241004,000000,21.7,21.771,21.7,21.771,473,0
+DIVL.US,D,20241007,000000,21.78,21.78,21.6755,21.6755,363,0
+DIVL.US,D,20241008,000000,21.66,21.75,21.66,21.7248,7308,0
+DIVL.US,D,20241009,000000,21.74,21.8608,21.74,21.8608,110,0
+DIVL.US,D,20241010,000000,21.84,21.84,21.74,21.7946,50205,0
+DIVL.US,D,20241011,000000,21.87,22.0964,21.87,22.0964,1755,0
+DIVL.US,D,20241014,000000,22.23,22.27,22.2,22.249,1201,0
+DIVL.US,D,20241015,000000,22.37,22.37,22.16,22.16,1704,0
+DIVL.US,D,20241016,000000,22.4,22.4,22.36,22.394,410,0
+DIVL.US,D,20241017,000000,22.41,22.41,22.31,22.31,4700,0
+DIVL.US,D,20241018,000000,22.4154,22.4154,22.4154,22.4154,10,0
+DIVL.US,D,20241021,000000,22.31,22.31,22.18,22.18,1014,0
+DIVL.US,D,20241022,000000,22.07,22.2,22.07,22.2,227,0
+DIVL.US,D,20241023,000000,22.21,22.21,22.1921,22.1921,294,0
+DIVL.US,D,20241024,000000,22.15,22.15,22.125,22.1365,800,0
+DIVL.US,D,20241025,000000,22.15,22.15,21.96,21.96,206,0
+DIVL.US,D,20241028,000000,22,22.02,22,22.02,371,0
+DIVL.US,D,20241029,000000,21.9501,21.96,21.88,21.88,2205,0
+DIVL.US,D,20241030,000000,21.96,21.96,21.9043,21.9043,149,0
+DIVL.US,D,20241031,000000,21.94,21.94,21.88,21.9,660,0
+DIVL.US,D,20241101,000000,22.06,22.06,21.92,21.92,502,0
+DIVL.US,D,20241104,000000,21.94,21.94,21.86,21.86,562,0
+DIVL.US,D,20241105,000000,21.96,22.02,21.96,22.02,1190,0
+DIVL.US,D,20241106,000000,22.2957,22.51,22.2957,22.4805,18196,0
+DIVL.US,D,20241107,000000,22.45,22.45,22.4,22.41,13969,0
+DIVL.US,D,20241108,000000,22.51,22.66,22.5099,22.6,7303,0
+DIVL.US,D,20241111,000000,22.61,22.61,22.5152,22.5152,265,0
+DIVL.US,D,20241113,000000,22.4234,22.49,22.4035,22.4176,1047,0
+DIVL.US,D,20241114,000000,22.4,22.41,22.38,22.38,4202,0
+DIVL.US,D,20241115,000000,22.29,22.33,22.275,22.33,1602,0
+DIVL.US,D,20241118,000000,22.41,22.47,22.36,22.46,1451,0
+DIVL.US,D,20241120,000000,22.2191,22.3,22.2191,22.2734,218,0
+DIVL.US,D,20241126,000000,22.76,22.8,22.7543,22.8,2663,0
+DIVL.US,D,20241202,000000,22.71,22.71,22.69,22.7,873,0
+DIVL.US,D,20241203,000000,22.64,22.65,22.61,22.61,10510,0
+DIVL.US,D,20241204,000000,22.48,22.5,22.4708,22.4708,7309,0
+DIVL.US,D,20241205,000000,22.4779,22.53,22.4779,22.48,7745,0
+DIVL.US,D,20241206,000000,22.44,22.47,22.44,22.47,1372,0
+DIVL.US,D,20241209,000000,22.4274,22.4796,22.31,22.31,48485,0
+DIVL.US,D,20241210,000000,22.32,22.32,22.27,22.27,7441,0
+DIVL.US,D,20241211,000000,22.24,22.25,22.2,22.2,11944,0
+DIVL.US,D,20241213,000000,22.05,22.06,22.05,22.06,1288,0
+DIVL.US,D,20241216,000000,21.93,21.93,21.93,21.93,365,0
+DIVL.US,D,20241218,000000,21.7663,21.7663,21.2375,21.2375,370,0
+DIVL.US,D,20241220,000000,21.43,21.45,21.39,21.39,8690,0
+DIVL.US,D,20241223,000000,21.22,21.4325,21.22,21.4325,1194,0
+DIVL.US,D,20241224,000000,21.51,21.61,21.51,21.61,1111,0
+DIVL.US,D,20241230,000000,21.1,21.2201,21.1,21.21,1101,0
+DIVL.US,D,20241231,000000,21.23,21.248,21.22,21.248,993,0
+DIVL.US,D,20250102,000000,21.2,21.27,21.19,21.25,27412,0
+DIVL.US,D,20250103,000000,21.38,21.41,21.3799,21.41,1330,0
+DIVL.US,D,20250107,000000,21.34,21.36,21.2699,21.3,9871,0
+DIVL.US,D,20250108,000000,21.282,21.37,21.282,21.37,4060,0
+DIVL.US,D,20250110,000000,21.23,21.23,21.09,21.12,17454,0
+DIVL.US,D,20250113,000000,21.16,21.31,21.16,21.31,3810,0
+DIVL.US,D,20250114,000000,21.52,21.52,21.47,21.4928,417,0
+DIVL.US,D,20250115,000000,21.78,21.8,21.77,21.77,2759,0
+DIVL.US,D,20250116,000000,21.805,21.94,21.805,21.94,1554,0
+DIVL.US,D,20250124,000000,22.25,22.25,22.1923,22.1923,11281,0
+DIVL.US,D,20250128,000000,22.3,22.3,22.15,22.15,2718,0
+DIVL.US,D,20250129,000000,22.23,22.23,22.11,22.11,835,0
+DIVL.US,D,20250131,000000,22.13,22.1301,22.0284,22.0284,326,0
+DIVL.US,D,20250205,000000,22.06,22.1034,22.06,22.1034,1734,0
+DIVL.US,D,20250206,000000,22.08,22.08,22.0101,22.0633,2842,0
+DIVL.US,D,20250207,000000,21.99,21.99,21.9028,21.9028,1207,0
+DIVL.US,D,20250210,000000,22,22.0303,22,22.0303,2959,0
+DIVL.US,D,20250211,000000,22.09,22.1291,22.09,22.12,1533,0
+DIVL.US,D,20250212,000000,21.98,22.03,21.97,21.97,2655,0
+DIVL.US,D,20250213,000000,22.0776,22.17,22.06,22.17,2634,0
+DIVL.US,D,20250214,000000,22.11,22.11,22.1035,22.11,9133,0
+DIVL.US,D,20250218,000000,22.12,22.15,22.12,22.1449,528,0
+DIVL.US,D,20250228,000000,22.214,22.3616,22.214,22.3616,4334,0
+DIVL.US,D,20250303,000000,22.51,22.51,22.23,22.23,225,0
+DIVL.US,D,20250304,000000,21.99,21.99,21.86,21.86,6715,0
+DIVL.US,D,20250305,000000,21.83,22,21.79,21.9292,1528,0
+DIVL.US,D,20250306,000000,21.76,21.8284,21.76,21.8284,287,0
+DIVL.US,D,20250307,000000,21.9,22.1119,21.89,22.1119,2991,0
+DIVL.US,D,20250312,000000,21.38,21.3802,21.285,21.3727,1237,0
+DIVL.US,D,20250313,000000,21.37,21.37,21.2108,21.2108,107,0
+DIVL.US,D,20250314,000000,21.35,21.51,21.35,21.51,307,0
+DIVL.US,D,20250318,000000,21.61,21.6652,21.61,21.6652,1269,0
+DIVL.US,D,20250319,000000,21.67,21.7357,21.67,21.7357,1842,0
+DIVL.US,D,20250321,000000,21.53,21.6071,21.53,21.6071,47160,0
+DIVL.US,D,20250324,000000,21.82,21.8394,21.8199,21.8394,1664,0
+DIVL.US,D,20250326,000000,21.88,21.9,21.84,21.867,1264,0
+DIVL.US,D,20250327,000000,21.87,21.8773,21.85,21.8773,364,0
+DIVL.US,D,20250331,000000,21.77,21.9,21.77,21.9,4268,0
+DIVL.US,D,20250403,000000,21.44,21.44,21.29,21.29,526,0
+DIVL.US,D,20250404,000000,20.18,20.2309,20.09,20.09,14734,0
+DIVL.US,D,20250408,000000,20.09,20.09,19.475,19.475,517,0
+DIVL.US,D,20250409,000000,19.4271,20.6463,19.4271,20.6463,430,0
+DIVL.US,D,20250414,000000,20.77,20.77,20.733,20.733,1089,0
+DIVL.US,D,20250415,000000,20.73,20.73,20.58,20.58,941,0
+DIVL.US,D,20250416,000000,20.34,20.34,20.34,20.34,118,0
+DIVL.US,D,20250417,000000,20.55,20.55,20.55,20.55,109,0
+DIVL.US,D,20250421,000000,20.01,20.2241,20.01,20.2241,1738,0
+DIVL.US,D,20250422,000000,20.66,20.6709,20.65,20.65,6613,0
+DIVL.US,D,20250424,000000,20.8,20.8982,20.8,20.8982,656,0
+DIVL.US,D,20250506,000000,21.05,21.05,21.0357,21.0357,460,0
+DIVL.US,D,20250508,000000,21.27,21.2718,21.27,21.2718,109,0
+DIVL.US,D,20250512,000000,21.66,21.66,21.6249,21.6249,95088,0
+DIVL.US,D,20250513,000000,21.6521,21.6521,21.5961,21.5961,5823,0
+DIVL.US,D,20250514,000000,21.437,21.4768,21.42,21.4768,2442,0
+DIVL.US,D,20250515,000000,21.69,21.84,21.69,21.84,374,0
+DIVL.US,D,20250519,000000,21.951,21.9928,21.951,21.9928,125,0
+DIVL.US,D,20250520,000000,22.02,22.02,21.9,21.9584,25931,0
+DIVL.US,D,20250521,000000,21.6538,21.67,21.6538,21.66,673,0
+DIVL.US,D,20250527,000000,21.55,21.72,21.55,21.7,1744,0
+DIVL.US,D,20250528,000000,21.7,21.7,21.55,21.55,211,0
+DIVL.US,D,20250529,000000,21.63,21.63,21.61,21.61,297,0
+DIVL.US,D,20250530,000000,21.65,21.7434,21.6,21.7434,693,0
+DIVL.US,D,20250602,000000,21.59,21.7808,21.59,21.7808,748,0
+DIVL.US,D,20250603,000000,21.74,21.8918,21.74,21.8918,117,0
+DIVL.US,D,20250605,000000,21.84,21.84,21.7636,21.7636,205,0
+DIVL.US,D,20250606,000000,21.92,21.9263,21.92,21.9263,1394,0
+DIVL.US,D,20250609,000000,21.83,21.97,21.83,21.9117,1570,0
+DIVL.US,D,20250610,000000,21.99,22.0011,21.99,22.0011,25057,0
+DIVL.US,D,20250611,000000,21.96,21.9956,21.96,21.9956,25003,0
+DIVL.US,D,20250612,000000,22.0758,22.1099,22.0758,22.082,444,0
+DIVL.US,D,20250623,000000,21.97,21.97,21.9614,21.9614,256,0
+DIVL.US,D,20250625,000000,21.91,21.9365,21.9,21.9365,7960,0
+DIVL.US,D,20250626,000000,21.95,22.0387,21.95,22.0387,523,0
+DIVL.US,D,20250703,000000,22.61,22.6349,22.6033,22.6349,4105,0
+DIVL.US,D,20250707,000000,22.4133,22.4786,22.4133,22.4786,1592,0
+DIVL.US,D,20250709,000000,22.4395,22.4877,22.4167,22.4877,9059,0
+DIVL.US,D,20250710,000000,22.6499,22.6499,22.57,22.5745,56852,0
+DIVL.US,D,20250711,000000,22.4467,22.4914,22.4467,22.4914,2567,0
+DIVL.US,D,20250714,000000,22.53,22.55,22.4731,22.55,680,0
+DIVL.US,D,20250715,000000,22.2867,22.2867,22.24,22.2445,54184,0
+DIVL.US,D,20250718,000000,22.44,22.46,22.4344,22.4344,1327,0
+DIVL.US,D,20250721,000000,22.48,22.48,22.41,22.41,145,0
+DIVL.US,D,20250722,000000,22.5799,22.7205,22.5798,22.7205,4118,0
+DIVL.US,D,20250723,000000,22.72,22.7627,22.68,22.7627,1038,0
+DIVL.US,D,20250725,000000,22.78,22.78,22.75,22.7549,940,0
+DIVL.US,D,20250730,000000,22.67,22.67,22.5003,22.5003,1558,0
+DIVL.US,D,20250804,000000,22.32,22.3556,22.32,22.3556,1703,0
+DIVL.US,D,20250805,000000,22.33,22.3894,22.33,22.3894,514,0
+DIVL.US,D,20250807,000000,22.35,22.35,22.3241,22.3241,310,0
+DIVL.US,D,20250808,000000,22.49,22.49,22.4746,22.4746,371,0
+DIVL.US,D,20250811,000000,22.42,22.43,22.42,22.4233,556,0
+DIVL.US,D,20250815,000000,22.755,22.755,22.7278,22.7278,1401,0
+DIVL.US,D,20250819,000000,22.72,22.7882,22.72,22.7882,3007,0
+DIVL.US,D,20250820,000000,22.9,23.01,22.9,22.9575,12524,0
+DIVL.US,D,20250821,000000,22.93,22.93,22.9012,22.9012,570,0
+DIVL.US,D,20250826,000000,23.1,23.1735,23.1,23.1735,238,0
+DIVL.US,D,20250829,000000,23.1444,23.19,23.11,23.1272,1954,0
+DIVL.US,D,20250902,000000,23.04,23.04,22.99,23.0198,396,0
+DIVL.US,D,20250903,000000,22.89,22.895,22.84,22.86,1198,0
+DIVL.US,D,20250904,000000,22.96,22.9941,22.96,22.9941,25138,0
+DIVL.US,D,20250905,000000,22.79,22.847,22.79,22.847,1753,0
+DIVL.US,D,20250909,000000,22.8059,22.829,22.8059,22.8275,1851,0
+DIVL.US,D,20250910,000000,22.82,22.841,22.78,22.841,293,0
+DIVL.US,D,20250911,000000,23.03,23.1299,23.03,23.1274,11586,0
+DIVL.US,D,20250915,000000,22.93,22.95,22.93,22.9343,8876,0
+DIVL.US,D,20250916,000000,22.89,22.94,22.89,22.9346,250,0
+DIVL.US,D,20250917,000000,23.06,23.22,22.96,23.0325,5509,0
+DIVL.US,D,20250918,000000,23.14,23.14,23.1,23.1064,327,0
+DIVL.US,D,20250919,000000,23.0216,23.0881,23.0216,23.0881,116,0
+DIVL.US,D,20250922,000000,23.05,23.06,23.05,23.06,1152,0
+DIVL.US,D,20250924,000000,23.09,23.1014,23.09,23.1014,884,0
+DIVL.US,D,20250926,000000,23.25,23.25,23.2362,23.2362,2210,0
+DIVL.US,D,20250929,000000,23.26,23.26,23.26,23.26,226,0
+DIVL.US,D,20250930,000000,23.2,23.27,23.2,23.27,1861,0
+DIVL.US,D,20251001,000000,23.15,23.2,23.1313,23.2,11656,0
+DIVL.US,D,20251006,000000,23.18,23.2351,23.18,23.2351,2226,0
+DIVL.US,D,20251007,000000,23.12,23.12,23.1187,23.1187,127,0
+DIVL.US,D,20251010,000000,22.5888,22.5888,22.4611,22.4611,114,0
+DIVL.US,D,20251014,000000,22.85,22.85,22.7935,22.7935,232,0
+DIVL.US,D,20251015,000000,23.05,23.05,22.77,22.8868,456,0
+DIVL.US,D,20251016,000000,22.95,22.95,22.72,22.7347,9263,0
+DIVL.US,D,20251017,000000,22.77,22.82,22.77,22.82,514,0
+DIVL.US,D,20251020,000000,22.95,22.9957,22.95,22.9957,410,0
+DIVL.US,D,20251021,000000,22.98,22.98,22.8982,22.8982,336,0
+DIVL.US,D,20251022,000000,22.82,22.82,22.7691,22.7691,4505,0
+DIVL.US,D,20251023,000000,22.91,22.91,22.8888,22.8888,188,0
+DIVL.US,D,20251024,000000,22.92,22.92,22.88,22.8897,619,0
+DIVL.US,D,20251027,000000,22.98,22.98,22.93,22.962,247,0
+DIVL.US,D,20251028,000000,22.89,22.89,22.776,22.776,270,0
+DIVL.US,D,20251029,000000,22.66,22.66,22.47,22.4825,1418,0
+DIVL.US,D,20251030,000000,22.67,22.67,22.5183,22.5183,319,0
+DIVL.US,D,20251103,000000,22.29,22.4,22.29,22.3834,411,0
+DIVL.US,D,20251104,000000,22.34,22.34,22.3394,22.3394,170,0
+DIVL.US,D,20251105,000000,22.406,22.43,22.406,22.4111,4489,0
+DIVL.US,D,20251106,000000,22.45,22.45,22.35,22.415,2000,0
+DIVL.US,D,20251110,000000,22.52,22.683,22.4805,22.683,1076,0
+DIVL.US,D,20251111,000000,22.881,22.8932,22.881,22.8932,7265,0
+DIVL.US,D,20251112,000000,23.041,23.041,23.0035,23.0035,970,0
+DIVL.US,D,20251113,000000,22.96,23,22.7584,22.7584,8716,0
+DIVL.US,D,20251114,000000,22.6,22.71,22.5975,22.689,11558,0
+DIVL.US,D,20251117,000000,22.6787,22.7133,22.4437,22.4437,2003,0
+DIVL.US,D,20251118,000000,22.49,22.52,22.4183,22.4183,5339,0
+DIVL.US,D,20251119,000000,22.4625,22.4625,22.4275,22.4315,336,0
+DIVL.US,D,20251121,000000,22.27,22.46,22.2699,22.4505,14124,0
+DIVL.US,D,20251124,000000,22.54,22.54,22.4784,22.4784,154,0
+DIVL.US,D,20251125,000000,22.7232,22.7592,22.7,22.7592,2850,0
+DIVL.US,D,20251126,000000,22.87,22.874,22.87,22.874,108,0
+DIVL.US,D,20251202,000000,22.79,22.8917,22.79,22.8917,863,0
+DIVL.US,D,20251203,000000,23.072,23.1707,23.072,23.1707,290,0
+DIVL.US,D,20251204,000000,23.09,23.1357,23.09,23.1357,195,0
+DIVL.US,D,20251205,000000,23.2,23.2,23.1149,23.1149,252,0
+DIVL.US,D,20251208,000000,23.01,23.0101,22.8806,22.8806,2181,0
+DIVL.US,D,20251209,000000,22.99,22.99,22.8002,22.8002,25506,0
+DIVL.US,D,20251211,000000,23.33,23.35,23.29,23.3424,3850,0
+DIVL.US,D,20251212,000000,23.418,23.418,23.263,23.29,80107,0
+DIVL.US,D,20251215,000000,23.35,23.37,23.31,23.37,1847,0
+DIVL.US,D,20251216,000000,23.095,23.095,23.0891,23.0891,225,0
+DIVL.US,D,20251217,000000,23.04,23.0718,23.04,23.0604,823,0
+DIVL.US,D,20251218,000000,23.17,23.17,22.9818,22.9818,1249,0
+DIVL.US,D,20251222,000000,23.13,23.1301,23.1292,23.1292,1218,0
+DIVL.US,D,20251224,000000,23.2,23.2288,23.2,23.2288,865,0
+DIVL.US,D,20251226,000000,23.165,23.165,23.165,23.165,169,0
+DIVL.US,D,20251229,000000,23.15,23.15,23.0749,23.0749,1089,0
+DIVL.US,D,20251230,000000,23.01,23.0559,23.01,23.0559,3386,0
+DIVL.US,D,20260102,000000,22.995,23.0838,22.995,23.0838,1057,0
+DIVL.US,D,20260105,000000,23.465,23.465,23.39,23.3961,3914,0
+DIVL.US,D,20260106,000000,23.61,23.61,23.61,23.61,258,0
+DIVL.US,D,20260108,000000,23.61,23.62,23.58,23.5933,4896,0
+DIVL.US,D,20260109,000000,23.67,23.7255,23.67,23.7255,902,0
+DIVL.US,D,20260113,000000,23.71,23.7967,23.71,23.7967,113,0
+DIVL.US,D,20260114,000000,23.83,23.9352,23.83,23.9352,118,0
+DIVL.US,D,20260115,000000,24.1,24.1,24.0635,24.0635,1180,0
+DIVL.US,D,20260116,000000,24.05,24.14,24.04,24.04,1641,0
+DIVL.US,D,20260120,000000,23.82,23.8799,23.71,23.7648,1651,0
+DIVL.US,D,20260121,000000,23.96,24.12,23.96,24.0862,1225,0
+DIVL.US,D,20260122,000000,24.23,24.23,24.17,24.17,824,0
+DIVL.US,D,20260123,000000,24.09,24.09,24.06,24.07,778,0
+DIVL.US,D,20260126,000000,24.15,24.15,24.15,24.15,188,0
+DIVL.US,D,20260127,000000,24.23,24.25,24.1895,24.22,4284,0
+DIVL.US,D,20260128,000000,24.28,24.28,24.21,24.2308,971,0
+DIVL.US,D,20260129,000000,24.39,24.43,24.39,24.404,279,0
+DIVL.US,D,20260130,000000,24.3298,24.4184,24.315,24.4184,347,0
+DIVL.US,D,20260202,000000,24.46,24.5626,24.46,24.5626,1544,0
+DIVL.US,D,20260203,000000,24.685,24.8028,24.61,24.8028,5102,0
+DIVL.US,D,20260204,000000,25,25.11,24.87,25.05,3066,0
+DIVL.US,D,20260205,000000,24.92,24.98,24.85,24.8632,1172,0
+DIVL.US,D,20260206,000000,25.14,25.2164,25.14,25.2164,115,0
+DIVL.US,D,20260209,000000,25.1902,25.2379,25.1902,25.2379,100359,0
+DIVL.US,D,20260212,000000,25.2198,25.32,25.17,25.19,5019,0
+DIVL.US,D,20260213,000000,25.3175,25.3175,25.27,25.2902,774,0
+DIVL.US,D,20260218,000000,25.34,25.34,25.33,25.33,528,0
diff --git a/daily/us/nyse etfs/1/djp.us.txt b/daily/us/nyse etfs/1/djp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c67d7907e484aaa8823adc2d4722add1edd084ef
--- /dev/null
+++ b/daily/us/nyse etfs/1/djp.us.txt	
@@ -0,0 +1,4957 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DJP.US,D,20060606,000000,50,50,50,50,0,0
+DJP.US,D,20060607,000000,49.62,50.23,49.55,50.2,79700,0
+DJP.US,D,20060608,000000,49.27,49.38,48.93,49.25,100600,0
+DJP.US,D,20060609,000000,49.45,49.62,48.85,48.85,41200,0
+DJP.US,D,20060612,000000,49.19,49.21,48.78,48.8,54000,0
+DJP.US,D,20060613,000000,47.78,48,47.3,47.38,69100,0
+DJP.US,D,20060614,000000,47.5,47.74,47.43,47.45,36200,0
+DJP.US,D,20060615,000000,47.68,48.72,47.68,48.63,110400,0
+DJP.US,D,20060616,000000,48.47,48.8,48.47,48.8,18700,0
+DJP.US,D,20060619,000000,48.13,48.17,47.82,47.86,78700,0
+DJP.US,D,20060620,000000,47.77,48.04,47.77,47.88,129000,0
+DJP.US,D,20060621,000000,47.76,48.32,47.76,48.29,51400,0
+DJP.US,D,20060622,000000,48.27,48.3,48,48.1,79900,0
+DJP.US,D,20060623,000000,47.68,47.97,47.68,47.95,57400,0
+DJP.US,D,20060626,000000,47.77,48.21,47.68,48.21,20000,0
+DJP.US,D,20060627,000000,48.19,48.42,48.1,48.17,21300,0
+DJP.US,D,20060628,000000,48.32,48.41,48.2,48.34,39400,0
+DJP.US,D,20060629,000000,48.7,49.11,48.7,49.11,73200,0
+DJP.US,D,20060630,000000,49.55,49.86,49.46,49.86,115300,0
+DJP.US,D,20060703,000000,49.95,50.07,49.95,50.07,30400,0
+DJP.US,D,20060705,000000,50.19,50.2,50,50.2,61600,0
+DJP.US,D,20060706,000000,50.13,50.95,50.13,50.92,108700,0
+DJP.US,D,20060707,000000,50.6,50.7,50.2,50.27,337400,0
+DJP.US,D,20060710,000000,50.09,50.38,50,50.33,72800,0
+DJP.US,D,20060711,000000,50.82,51,50.82,50.96,32700,0
+DJP.US,D,20060712,000000,51.34,51.4,50.86,51.35,62300,0
+DJP.US,D,20060713,000000,51.19,51.6,51.08,51.6,58800,0
+DJP.US,D,20060714,000000,51.75,51.87,51.7,51.7,50000,0
+DJP.US,D,20060717,000000,51.04,51.2,50.39,50.55,194700,0
+DJP.US,D,20060718,000000,50.47,50.62,49.5,49.6,110800,0
+DJP.US,D,20060719,000000,49.25,49.92,49.2,49.9,75200,0
+DJP.US,D,20060720,000000,49.8,49.91,49.25,49.33,191300,0
+DJP.US,D,20060721,000000,49.39,49.45,48.7,49.09,125800,0
+DJP.US,D,20060724,000000,49.19,49.66,48.87,49.65,107500,0
+DJP.US,D,20060725,000000,50.07,50.08,49.5,49.57,229100,0
+DJP.US,D,20060726,000000,49.51,49.78,49.45,49.64,178600,0
+DJP.US,D,20060727,000000,49.99,50.17,49.8,49.98,47800,0
+DJP.US,D,20060728,000000,50,50.18,49.8,50.1,91200,0
+DJP.US,D,20060731,000000,50.82,51.2,50.61,51.15,85900,0
+DJP.US,D,20060801,000000,51.42,51.42,51,51.13,167600,0
+DJP.US,D,20060802,000000,51.74,52.13,51.61,51.71,274000,0
+DJP.US,D,20060803,000000,50.85,51.03,50.73,50.75,109800,0
+DJP.US,D,20060804,000000,51.2,51.38,50.91,50.99,191200,0
+DJP.US,D,20060807,000000,50.91,51.27,50.91,51.08,120500,0
+DJP.US,D,20060808,000000,50.75,51.15,50.7,50.88,48300,0
+DJP.US,D,20060809,000000,51.15,51.81,51.05,51.5,97900,0
+DJP.US,D,20060810,000000,51.27,51.28,50.72,50.78,124900,0
+DJP.US,D,20060811,000000,50.88,50.96,49.84,49.93,39800,0
+DJP.US,D,20060814,000000,49.77,49.77,49.2,49.67,92200,0
+DJP.US,D,20060815,000000,49.47,49.68,49.36,49.56,133900,0
+DJP.US,D,20060816,000000,49.67,49.91,49.42,49.47,73800,0
+DJP.US,D,20060817,000000,49.27,49.28,48.57,48.68,60500,0
+DJP.US,D,20060818,000000,48.95,49.03,48.66,48.91,125000,0
+DJP.US,D,20060821,000000,49.13,49.41,49.06,49.41,76700,0
+DJP.US,D,20060822,000000,49.2,49.61,49.13,49.59,40200,0
+DJP.US,D,20060823,000000,49.8,51.65,49.43,49.53,45500,0
+DJP.US,D,20060824,000000,49.85,49.86,49.58,49.83,384700,0
+DJP.US,D,20060825,000000,50.03,50.22,49.77,49.77,130200,0
+DJP.US,D,20060828,000000,49.49,49.49,49.19,49.23,50100,0
+DJP.US,D,20060829,000000,48.81,49,48.58,48.81,176400,0
+DJP.US,D,20060830,000000,48.72,48.77,48.46,48.73,73200,0
+DJP.US,D,20060831,000000,48.98,49.25,48.85,49.25,93200,0
+DJP.US,D,20060901,000000,49.08,49.1,48.8,48.89,60000,0
+DJP.US,D,20060905,000000,49.23,49.43,49.18,49.32,156900,0
+DJP.US,D,20060906,000000,49.26,49.6,49.2,49.21,180900,0
+DJP.US,D,20060907,000000,48.9,49.04,48.73,48.91,186100,0
+DJP.US,D,20060908,000000,48.4,48.49,48.15,48.24,132200,0
+DJP.US,D,20060911,000000,47.35,47.35,46.81,46.91,75900,0
+DJP.US,D,20060912,000000,46.88,47.32,46.57,46.71,127900,0
+DJP.US,D,20060913,000000,46.7,46.84,46.5,46.61,143000,0
+DJP.US,D,20060914,000000,46.57,46.57,45.69,45.83,158000,0
+DJP.US,D,20060915,000000,45.6,45.75,45.27,45.67,109700,0
+DJP.US,D,20060918,000000,45.75,46.2,45.62,46.1,73300,0
+DJP.US,D,20060919,000000,46.06,46.11,45.48,45.56,179900,0
+DJP.US,D,20060920,000000,45.26,45.5,45.15,45.22,80900,0
+DJP.US,D,20060921,000000,45.39,45.92,45.28,45.89,161300,0
+DJP.US,D,20060922,000000,46.13,46.13,45.43,45.45,190900,0
+DJP.US,D,20060925,000000,44.91,45.66,44.87,45.52,220500,0
+DJP.US,D,20060926,000000,45.6,45.96,45.55,45.86,114700,0
+DJP.US,D,20060927,000000,46.04,46.2,45.58,46.13,524400,0
+DJP.US,D,20060928,000000,46.09,46.38,45.96,46.29,252600,0
+DJP.US,D,20060929,000000,46.25,46.46,45.92,46.41,197800,0
+DJP.US,D,20061002,000000,46.8,46.81,45.98,46.04,210500,0
+DJP.US,D,20061003,000000,45.24,45.54,45.18,45.23,118000,0
+DJP.US,D,20061004,000000,45.34,45.66,44.7,45.62,87900,0
+DJP.US,D,20061005,000000,46.16,46.35,46,46.33,67500,0
+DJP.US,D,20061006,000000,46.25,46.67,46.1,46.55,367200,0
+DJP.US,D,20061009,000000,47.2,47.62,47.08,47.46,83600,0
+DJP.US,D,20061010,000000,47.05,47.32,46.69,46.78,65400,0
+DJP.US,D,20061011,000000,46.83,47.32,46.69,47.12,103600,0
+DJP.US,D,20061012,000000,46.7,47.27,46.7,47.18,88000,0
+DJP.US,D,20061013,000000,47.41,47.89,47.37,47.79,104500,0
+DJP.US,D,20061016,000000,48.03,48.88,48.03,48.78,84300,0
+DJP.US,D,20061017,000000,49.02,49.06,48.33,48.52,108700,0
+DJP.US,D,20061018,000000,48.15,48.32,47.97,48.07,82200,0
+DJP.US,D,20061019,000000,48.37,48.6,48.27,48.6,63900,0
+DJP.US,D,20061020,000000,48.59,48.65,48.17,48.29,83300,0
+DJP.US,D,20061023,000000,47.95,48.37,47.84,48.37,116100,0
+DJP.US,D,20061024,000000,48.09,48.66,48.05,48.65,116300,0
+DJP.US,D,20061025,000000,48.69,49.48,48.67,49.4,100300,0
+DJP.US,D,20061026,000000,49.21,49.36,49.07,49.17,92100,0
+DJP.US,D,20061027,000000,49.47,49.6,49.24,49.36,76500,0
+DJP.US,D,20061030,000000,48.87,49.02,48.5,48.55,178500,0
+DJP.US,D,20061031,000000,48.35,48.56,48.2,48.52,110400,0
+DJP.US,D,20061101,000000,48.75,48.87,48.38,48.79,98300,0
+DJP.US,D,20061102,000000,49.02,49.56,48.89,49.16,143900,0
+DJP.US,D,20061103,000000,49.07,49.66,49.07,49.64,546800,0
+DJP.US,D,20061106,000000,49.24,49.67,49.24,49.62,74300,0
+DJP.US,D,20061107,000000,49.58,50.02,49.51,49.89,110000,0
+DJP.US,D,20061108,000000,49.44,49.92,49.44,49.77,87900,0
+DJP.US,D,20061109,000000,50.08,50.49,50,50.06,144400,0
+DJP.US,D,20061110,000000,49.81,49.95,48.9,49.03,156900,0
+DJP.US,D,20061113,000000,48.75,48.91,48.57,48.91,203400,0
+DJP.US,D,20061114,000000,48.74,49.06,48.69,48.95,155800,0
+DJP.US,D,20061115,000000,48.86,49.37,48.85,49.19,81900,0
+DJP.US,D,20061116,000000,49.32,49.43,48.36,48.37,274400,0
+DJP.US,D,20061117,000000,48.02,48.62,47.98,48.58,155500,0
+DJP.US,D,20061120,000000,48.92,49.02,48.65,48.85,132300,0
+DJP.US,D,20061121,000000,49.05,49.55,49.04,49.54,111000,0
+DJP.US,D,20061122,000000,49.57,49.64,49.05,49.32,238400,0
+DJP.US,D,20061124,000000,49.8,50.1,49.78,50.1,45700,0
+DJP.US,D,20061127,000000,50.22,50.3,50.1,50.25,146500,0
+DJP.US,D,20061128,000000,50.12,50.33,50.03,50.31,122500,0
+DJP.US,D,20061129,000000,49.94,50.7,49.93,50.68,212500,0
+DJP.US,D,20061130,000000,50.86,51.27,50.84,51.17,198900,0
+DJP.US,D,20061201,000000,50.92,51,50.7,51,130200,0
+DJP.US,D,20061204,000000,50.55,50.6,50.07,50.12,134700,0
+DJP.US,D,20061205,000000,50.16,50.4,50.01,50.37,140300,0
+DJP.US,D,20061206,000000,49.9,50.09,49.53,49.72,165000,0
+DJP.US,D,20061207,000000,49.3,49.78,49.17,49.78,265000,0
+DJP.US,D,20061208,000000,49.73,49.88,49.39,49.41,201300,0
+DJP.US,D,20061211,000000,49.12,49.53,49.08,49.52,207100,0
+DJP.US,D,20061212,000000,49.36,49.65,49.22,49.39,145000,0
+DJP.US,D,20061213,000000,49.08,49.5,49.08,49.5,298500,0
+DJP.US,D,20061214,000000,49.59,49.84,49.56,49.78,226300,0
+DJP.US,D,20061215,000000,49.43,49.43,49,49.26,153700,0
+DJP.US,D,20061218,000000,48.85,48.92,48.64,48.81,252100,0
+DJP.US,D,20061219,000000,48.53,49.1,48.53,49.08,231000,0
+DJP.US,D,20061220,000000,48.94,49.03,48.69,48.73,190800,0
+DJP.US,D,20061221,000000,48.52,48.81,48.42,48.54,361700,0
+DJP.US,D,20061222,000000,48.71,48.89,48.61,48.86,187600,0
+DJP.US,D,20061226,000000,48.67,48.87,48.46,48.86,336000,0
+DJP.US,D,20061227,000000,48.53,48.72,48.39,48.7,209900,0
+DJP.US,D,20061228,000000,48.85,48.87,48.61,48.87,392200,0
+DJP.US,D,20061229,000000,48.61,48.95,48.43,48.94,328900,0
+DJP.US,D,20070103,000000,47.97,47.97,47.19,47.27,296200,0
+DJP.US,D,20070104,000000,46.89,47.22,46.64,46.7,283000,0
+DJP.US,D,20070105,000000,46.46,46.49,45.89,46.26,141600,0
+DJP.US,D,20070108,000000,46.47,46.53,45.9,46.04,176500,0
+DJP.US,D,20070109,000000,45.52,45.97,45.4,45.81,256000,0
+DJP.US,D,20070110,000000,45.85,46.31,45.6,46.06,251300,0
+DJP.US,D,20070111,000000,46.3,46.69,46.02,46.14,289300,0
+DJP.US,D,20070112,000000,46.13,47.11,46.13,47,231700,0
+DJP.US,D,20070116,000000,46.82,46.94,46.42,46.55,269700,0
+DJP.US,D,20070117,000000,46.37,46.75,46.25,46.58,267200,0
+DJP.US,D,20070118,000000,47.48,47.48,46.11,46.32,287500,0
+DJP.US,D,20070119,000000,46.29,47.25,46.29,47.25,237700,0
+DJP.US,D,20070122,000000,47.41,47.71,46,47.19,516600,0
+DJP.US,D,20070123,000000,47.6,48.31,47.6,48.23,319800,0
+DJP.US,D,20070124,000000,48.09,48.21,47.85,48.11,210500,0
+DJP.US,D,20070125,000000,48.21,48.32,47.64,47.74,176900,0
+DJP.US,D,20070126,000000,47.9,48.27,47.79,48.25,189700,0
+DJP.US,D,20070129,000000,47.81,47.87,47.09,47.15,272100,0
+DJP.US,D,20070130,000000,47.49,48.5,47.49,48.41,214600,0
+DJP.US,D,20070131,000000,48.37,49.09,48.16,48.95,199900,0
+DJP.US,D,20070201,000000,49.09,49.16,48.48,48.61,199100,0
+DJP.US,D,20070202,000000,48.24,48.71,47.98,48.71,205700,0
+DJP.US,D,20070205,000000,49.14,49.25,48.61,48.72,219900,0
+DJP.US,D,20070206,000000,48.91,49.02,48.61,49,355100,0
+DJP.US,D,20070207,000000,48.89,49.1,48.47,48.62,299900,0
+DJP.US,D,20070208,000000,48.43,49.03,48.4,49.03,221900,0
+DJP.US,D,20070209,000000,49.27,49.67,49.11,49.39,234000,0
+DJP.US,D,20070212,000000,48.81,48.88,48.31,48.52,476300,0
+DJP.US,D,20070213,000000,48.7,49.14,48.67,48.94,269100,0
+DJP.US,D,20070214,000000,49.11,49.24,48.74,48.99,262000,0
+DJP.US,D,20070215,000000,49.05,49.3,48.72,49.28,269500,0
+DJP.US,D,20070216,000000,49.19,49.72,49.1,49.58,164000,0
+DJP.US,D,20070220,000000,49.08,49.4,48.86,49.36,169000,0
+DJP.US,D,20070221,000000,49.34,50.29,49.26,50.21,220900,0
+DJP.US,D,20070222,000000,50.34,50.95,50.25,50.87,241400,0
+DJP.US,D,20070223,000000,51.07,51.21,50.91,51.12,414700,0
+DJP.US,D,20070226,000000,51.41,51.46,51.12,51.36,585467,0
+DJP.US,D,20070227,000000,50.63,51.1,50.1,50.35,296500,0
+DJP.US,D,20070228,000000,50.38,50.61,49.94,50.52,175000,0
+DJP.US,D,20070301,000000,50.25,50.25,49.89,50.04,153500,0
+DJP.US,D,20070302,000000,49.81,50.03,49.51,49.68,246800,0
+DJP.US,D,20070305,000000,48.9,49.15,48.73,48.9,353300,0
+DJP.US,D,20070306,000000,49.43,49.49,49.06,49.47,199800,0
+DJP.US,D,20070307,000000,49.58,50.08,49.53,49.94,152500,0
+DJP.US,D,20070308,000000,50.1,50.23,49.97,50.07,199600,0
+DJP.US,D,20070309,000000,50.03,50.04,49.55,49.56,214500,0
+DJP.US,D,20070312,000000,49.33,49.54,49.2,49.4,190700,0
+DJP.US,D,20070313,000000,49.46,49.65,48.96,49.07,182700,0
+DJP.US,D,20070314,000000,49.04,49.18,48.73,49.17,179900,0
+DJP.US,D,20070315,000000,49.5,49.51,49.09,49.14,138900,0
+DJP.US,D,20070316,000000,49.15,49.55,49.1,49.23,132500,0
+DJP.US,D,20070319,000000,49.23,49.33,49.12,49.3,210500,0
+DJP.US,D,20070320,000000,49.39,49.49,49.12,49.15,369500,0
+DJP.US,D,20070321,000000,49.36,49.62,49.18,49.62,195100,0
+DJP.US,D,20070322,000000,49.83,50.23,49.76,50.23,176200,0
+DJP.US,D,20070323,000000,50.27,50.37,49.99,50.04,145300,0
+DJP.US,D,20070326,000000,50.29,50.35,50.02,50.16,238100,0
+DJP.US,D,20070327,000000,50.07,50.24,49.92,50.22,330600,0
+DJP.US,D,20070328,000000,50.64,50.82,50.42,50.48,125900,0
+DJP.US,D,20070329,000000,50.63,51.08,50.48,51,167200,0
+DJP.US,D,20070330,000000,50.9,50.99,50.58,50.82,284500,0
+DJP.US,D,20070402,000000,50.61,51.07,50.25,50.83,192200,0
+DJP.US,D,20070403,000000,50.82,50.92,50.52,50.6,251200,0
+DJP.US,D,20070404,000000,50.65,51.2,50.57,51.16,150100,0
+DJP.US,D,20070405,000000,52.05,52.05,51.11,51.33,215200,0
+DJP.US,D,20070409,000000,51.71,51.78,51.01,51.1,177900,0
+DJP.US,D,20070410,000000,51.46,51.67,51.3,51.63,163200,0
+DJP.US,D,20070411,000000,51.6,52.16,51.49,51.65,195800,0
+DJP.US,D,20070412,000000,51.6,52,51.17,51.55,94800,0
+DJP.US,D,20070413,000000,51.7,52.21,51.51,51.73,182900,0
+DJP.US,D,20070416,000000,51.56,51.62,51.19,51.23,145400,0
+DJP.US,D,20070417,000000,51.4,51.55,51.01,51.1,160800,0
+DJP.US,D,20070418,000000,50.93,51.08,50.73,51.05,143800,0
+DJP.US,D,20070419,000000,50.84,50.95,50.59,50.87,104800,0
+DJP.US,D,20070420,000000,50.95,51.11,50.82,51.08,118500,0
+DJP.US,D,20070423,000000,51.02,51.5,51,51.45,106800,0
+DJP.US,D,20070424,000000,51.46,51.49,50.75,50.99,188100,0
+DJP.US,D,20070425,000000,51.22,51.69,51.12,51.68,155300,0
+DJP.US,D,20070426,000000,51.31,51.31,50.92,51.01,205900,0
+DJP.US,D,20070427,000000,50.97,51.56,50.97,51.55,132300,0
+DJP.US,D,20070430,000000,51.36,51.71,51.27,51.4,115200,0
+DJP.US,D,20070501,000000,51.23,51.56,51.16,51.43,145800,0
+DJP.US,D,20070502,000000,51.39,51.47,51.03,51.23,183600,0
+DJP.US,D,20070503,000000,51.17,51.68,51.13,51.62,202600,0
+DJP.US,D,20070504,000000,51.79,52.06,51.63,51.63,252900,0
+DJP.US,D,20070507,000000,51.44,51.58,51.32,51.44,212600,0
+DJP.US,D,20070508,000000,51.06,51.25,50.93,51.19,267700,0
+DJP.US,D,20070509,000000,51.06,51.2,50.8,51.2,214600,0
+DJP.US,D,20070510,000000,51.03,51.03,50.81,50.93,241500,0
+DJP.US,D,20070511,000000,50.99,51.61,50.94,51.61,111700,0
+DJP.US,D,20070514,000000,52,52,51.24,51.29,192500,0
+DJP.US,D,20070515,000000,51.01,51.62,50.99,51.51,268800,0
+DJP.US,D,20070516,000000,51.17,51.45,51.13,51.45,179900,0
+DJP.US,D,20070517,000000,51.05,51.73,50.99,51.72,246400,0
+DJP.US,D,20070518,000000,51.71,51.92,51.61,51.63,209000,0
+DJP.US,D,20070521,000000,51.54,52.11,51.51,52.1,215200,0
+DJP.US,D,20070522,000000,51.73,51.82,51.18,51.21,213400,0
+DJP.US,D,20070523,000000,51.18,51.25,51.01,51.13,183900,0
+DJP.US,D,20070524,000000,51.22,51.29,50.77,50.84,197000,0
+DJP.US,D,20070525,000000,51.24,51.35,50.92,51.32,157500,0
+DJP.US,D,20070529,000000,51.04,51.09,50.6,50.71,117900,0
+DJP.US,D,20070530,000000,50.65,51.12,50.65,51.11,254700,0
+DJP.US,D,20070531,000000,51.27,51.55,51.18,51.55,182700,0
+DJP.US,D,20070601,000000,51.66,51.99,51.6,51.95,261400,0
+DJP.US,D,20070604,000000,52.01,52.49,52,52.42,224300,0
+DJP.US,D,20070605,000000,52.08,52.43,52.04,52.13,144200,0
+DJP.US,D,20070606,000000,52.08,52.08,51.63,51.87,170200,0
+DJP.US,D,20070607,000000,51.63,51.98,51.59,51.63,213700,0
+DJP.US,D,20070608,000000,51,51.14,50.65,50.73,147400,0
+DJP.US,D,20070611,000000,50.98,51.53,50.84,51.41,166200,0
+DJP.US,D,20070612,000000,50.99,51.15,50.92,51.15,190100,0
+DJP.US,D,20070613,000000,50.9,51.43,50.83,51.41,193200,0
+DJP.US,D,20070614,000000,51.76,52.24,51.74,52.06,248300,0
+DJP.US,D,20070615,000000,52.3,53,52.25,52.72,138600,0
+DJP.US,D,20070618,000000,52.81,52.83,52.44,52.59,184100,0
+DJP.US,D,20070619,000000,52.11,52.17,51.85,51.89,245500,0
+DJP.US,D,20070620,000000,51.71,51.94,51.63,51.8,177700,0
+DJP.US,D,20070621,000000,52.06,52.08,51.4,51.54,238300,0
+DJP.US,D,20070622,000000,51.43,51.44,50.89,50.92,119100,0
+DJP.US,D,20070625,000000,50.53,50.99,50.5,50.85,164600,0
+DJP.US,D,20070626,000000,50.6,50.65,50.31,50.37,131800,0
+DJP.US,D,20070627,000000,50.03,50.48,50.03,50.46,182000,0
+DJP.US,D,20070628,000000,50.79,50.81,50.37,50.46,185000,0
+DJP.US,D,20070629,000000,50.58,51.11,50.58,50.76,282500,0
+DJP.US,D,20070702,000000,51.06,51.06,50.51,50.7,1309400,0
+DJP.US,D,20070703,000000,50.79,50.85,50.72,50.77,128400,0
+DJP.US,D,20070705,000000,51.21,51.24,50.88,51.15,201300,0
+DJP.US,D,20070706,000000,51.11,51.41,51.11,51.39,241800,0
+DJP.US,D,20070709,000000,51.56,51.61,51.32,51.37,178600,0
+DJP.US,D,20070710,000000,51.36,51.89,51.33,51.88,150100,0
+DJP.US,D,20070711,000000,51.98,52.09,51.83,51.85,147700,0
+DJP.US,D,20070712,000000,51.98,52.19,51.62,51.98,207300,0
+DJP.US,D,20070713,000000,52.2,52.31,51.94,52.29,187500,0
+DJP.US,D,20070716,000000,51.68,51.78,51.26,51.31,221300,0
+DJP.US,D,20070717,000000,51.35,51.41,50.81,50.87,94700,0
+DJP.US,D,20070718,000000,50.82,51.82,50.82,51.79,219700,0
+DJP.US,D,20070719,000000,52.06,52.28,51.9,52.27,219600,0
+DJP.US,D,20070720,000000,52.3,52.46,51.9,51.97,193300,0
+DJP.US,D,20070723,000000,51.33,51.33,50.98,51.04,140500,0
+DJP.US,D,20070724,000000,50.83,50.88,50.63,50.65,118700,0
+DJP.US,D,20070725,000000,50.7,50.9,50.39,50.9,106500,0
+DJP.US,D,20070726,000000,51.07,51.19,50.53,50.95,267800,0
+DJP.US,D,20070727,000000,50.72,51.12,50.6,51.1,177800,0
+DJP.US,D,20070730,000000,51.38,51.49,51.14,51.48,112000,0
+DJP.US,D,20070731,000000,51.66,51.8,51.5,51.69,209300,0
+DJP.US,D,20070801,000000,51.63,51.85,51.2,51.33,174600,0
+DJP.US,D,20070802,000000,51.5,51.5,51.06,51.22,157100,0
+DJP.US,D,20070803,000000,51.2,51.23,50.85,50.94,120800,0
+DJP.US,D,20070806,000000,50.28,50.4,49.5,50.29,278100,0
+DJP.US,D,20070807,000000,50.29,50.46,50.21,50.36,137200,0
+DJP.US,D,20070808,000000,50.35,50.68,50.31,50.58,121300,0
+DJP.US,D,20070809,000000,50.13,50.49,50.09,50.3,124900,0
+DJP.US,D,20070810,000000,49.83,50.41,49.78,50.38,124000,0
+DJP.US,D,20070813,000000,50.86,50.97,50.4,50.57,117700,0
+DJP.US,D,20070814,000000,50.39,50.6,50.09,50.42,113700,0
+DJP.US,D,20070815,000000,50.44,51,50.06,50.14,155200,0
+DJP.US,D,20070816,000000,49.24,49.48,48.02,48.58,357400,0
+DJP.US,D,20070817,000000,49.11,49.71,48.97,49.24,210900,0
+DJP.US,D,20070820,000000,48.79,48.88,48.36,48.63,146500,0
+DJP.US,D,20070821,000000,48.39,48.71,48.18,48.35,105900,0
+DJP.US,D,20070822,000000,48.64,49,48.41,48.73,118500,0
+DJP.US,D,20070823,000000,49.11,49.35,48.85,49.16,241000,0
+DJP.US,D,20070824,000000,49.02,49.55,49.01,49.48,164000,0
+DJP.US,D,20070827,000000,49.23,49.4,49.01,49.4,99800,0
+DJP.US,D,20070828,000000,50.93,51.43,48.97,49.2,131600,0
+DJP.US,D,20070829,000000,49.14,49.5,49.14,49.5,120300,0
+DJP.US,D,20070830,000000,49.52,49.8,49.46,49.73,80200,0
+DJP.US,D,20070831,000000,50.29,50.35,49.78,49.82,111400,0
+DJP.US,D,20070904,000000,49.67,50.7,49.67,50.52,281800,0
+DJP.US,D,20070905,000000,50.46,50.47,50.03,50.34,145500,0
+DJP.US,D,20070906,000000,50.27,50.85,50.04,50.23,197200,0
+DJP.US,D,20070907,000000,49.98,50.43,49.78,50.3,252000,0
+DJP.US,D,20070910,000000,50.37,50.87,50.25,50.81,116400,0
+DJP.US,D,20070911,000000,50.81,51.29,50.76,51.23,105100,0
+DJP.US,D,20070912,000000,51.45,51.98,51.43,51.87,130600,0
+DJP.US,D,20070913,000000,51.79,51.98,51.44,51.73,128300,0
+DJP.US,D,20070914,000000,51.89,52.25,51.81,51.93,83800,0
+DJP.US,D,20070917,000000,52.27,52.63,52.19,52.62,124500,0
+DJP.US,D,20070918,000000,52.45,53.09,52.15,52.85,225600,0
+DJP.US,D,20070919,000000,53,53.08,52.8,52.9,165000,0
+DJP.US,D,20070920,000000,53,53.48,52.92,53.47,159200,0
+DJP.US,D,20070921,000000,53.55,54.06,53.24,53.45,124900,0
+DJP.US,D,20070924,000000,53.59,54.3,53.39,53.5,213100,0
+DJP.US,D,20070925,000000,53.21,53.47,52,53.24,172600,0
+DJP.US,D,20070926,000000,53.51,53.63,53.01,53.56,174300,0
+DJP.US,D,20070927,000000,54.03,54.31,53.76,54.27,216400,0
+DJP.US,D,20070928,000000,54.31,54.4,53.7,53.78,116500,0
+DJP.US,D,20071001,000000,53.78,53.91,53.58,53.73,233500,0
+DJP.US,D,20071002,000000,53.53,53.7,53.05,53.31,190100,0
+DJP.US,D,20071003,000000,53.23,53.6,53.04,53.26,119800,0
+DJP.US,D,20071004,000000,53.06,53.63,52.95,53.6,156700,0
+DJP.US,D,20071005,000000,53.26,53.4,52.93,52.99,238200,0
+DJP.US,D,20071008,000000,52.26,52.58,51.9,52,136500,0
+DJP.US,D,20071009,000000,53.77,53.77,52.05,52.33,247400,0
+DJP.US,D,20071010,000000,54.44,54.44,52.58,52.99,168600,0
+DJP.US,D,20071011,000000,55.01,55.01,53.24,53.46,202700,0
+DJP.US,D,20071012,000000,54.35,54.35,53.31,53.54,206800,0
+DJP.US,D,20071015,000000,53.97,54.09,53.81,54.05,183600,0
+DJP.US,D,20071016,000000,53.95,54.3,53.7,54.02,140500,0
+DJP.US,D,20071017,000000,54.17,54.25,53.83,53.89,137100,0
+DJP.US,D,20071018,000000,54.07,54.5,54.01,54.45,186300,0
+DJP.US,D,20071019,000000,54.44,54.44,53.98,54.1,151500,0
+DJP.US,D,20071022,000000,53.41,53.83,53.18,53.68,140700,0
+DJP.US,D,20071023,000000,53.94,53.94,53.3,53.45,133400,0
+DJP.US,D,20071024,000000,52.48,53.59,52.48,53.5,183200,0
+DJP.US,D,20071025,000000,53.73,54.32,53.6,54.31,148400,0
+DJP.US,D,20071026,000000,54.66,54.69,54.46,54.68,191800,0
+DJP.US,D,20071029,000000,55.01,55.39,54.96,55.38,163400,0
+DJP.US,D,20071030,000000,55.12,55.12,54.49,54.53,119100,0
+DJP.US,D,20071031,000000,54.85,55.68,54.79,55.64,164400,0
+DJP.US,D,20071101,000000,55.62,55.64,54.87,55.25,269900,0
+DJP.US,D,20071102,000000,55.5,55.86,55.29,55.76,154900,0
+DJP.US,D,20071105,000000,54.72,55.64,54.72,55.28,213900,0
+DJP.US,D,20071106,000000,55.95,56.28,55.8,56.05,247404,0
+DJP.US,D,20071107,000000,56.52,56.74,55.33,55.65,162055,0
+DJP.US,D,20071108,000000,56.24,56.24,55.42,55.63,118600,0
+DJP.US,D,20071109,000000,55.39,56.52,55.38,55.94,182780,0
+DJP.US,D,20071112,000000,56.39,56.39,54.8,54.92,125805,0
+DJP.US,D,20071113,000000,54.85,55.33,54.43,54.65,196737,0
+DJP.US,D,20071114,000000,55.45,55.54,55.14,55.41,169300,0
+DJP.US,D,20071115,000000,55.66,55.66,54.49,54.72,155200,0
+DJP.US,D,20071116,000000,54.95,55.22,54.82,55.14,165400,0
+DJP.US,D,20071119,000000,55.24,55.24,54.39,54.69,173950,0
+DJP.US,D,20071120,000000,55.57,55.57,54.66,55.45,230419,0
+DJP.US,D,20071121,000000,54.55,55.3,54.55,55.15,162000,0
+DJP.US,D,20071123,000000,55.43,55.86,55.31,55.81,90300,0
+DJP.US,D,20071126,000000,55.42,56.16,55.42,55.7,104200,0
+DJP.US,D,20071127,000000,55.63,55.63,54.85,55.02,131900,0
+DJP.US,D,20071128,000000,54.95,54.97,54.31,54.56,295400,0
+DJP.US,D,20071129,000000,54.13,54.97,54.13,54.4,169600,0
+DJP.US,D,20071130,000000,54.5,54.5,53.74,53.87,114600,0
+DJP.US,D,20071203,000000,54.2,54.2,53.18,53.59,150450,0
+DJP.US,D,20071204,000000,53.1,53.6,53.1,53.58,113881,0
+DJP.US,D,20071205,000000,53.87,53.91,53.35,53.51,207700,0
+DJP.US,D,20071206,000000,53.39,54.4,53.35,54.2,349600,0
+DJP.US,D,20071207,000000,54.04,54.41,53.85,54.3,115300,0
+DJP.US,D,20071210,000000,55.08,55.08,53.99,53.99,183800,0
+DJP.US,D,20071211,000000,53.75,54.7,53.75,54.37,182100,0
+DJP.US,D,20071212,000000,54.59,55.75,54.59,55.61,219200,0
+DJP.US,D,20071213,000000,55.5,55.51,54.92,54.97,114900,0
+DJP.US,D,20071214,000000,54.95,55,54.61,54.96,237000,0
+DJP.US,D,20071217,000000,54.72,54.92,54.48,54.67,98100,0
+DJP.US,D,20071218,000000,55.05,55.2,54.31,54.75,176500,0
+DJP.US,D,20071219,000000,54.86,55.23,54.78,55.11,230100,0
+DJP.US,D,20071220,000000,55.18,55.25,54.76,54.99,249600,0
+DJP.US,D,20071221,000000,55.32,55.77,55.22,55.69,219900,0
+DJP.US,D,20071224,000000,55.54,55.64,55.37,55.64,180600,0
+DJP.US,D,20071226,000000,55.98,56.45,55.86,56.42,115700,0
+DJP.US,D,20071227,000000,56.29,56.61,56.13,56.37,122400,0
+DJP.US,D,20071228,000000,56.45,56.72,56.1,56.19,202500,0
+DJP.US,D,20071231,000000,56.08,56.31,56,56.23,121100,0
+DJP.US,D,20080102,000000,56.4,58.27,56.15,57.72,202200,0
+DJP.US,D,20080103,000000,57.94,58.41,57.76,58.08,198900,0
+DJP.US,D,20080104,000000,57.9,57.95,57.35,57.82,191766,0
+DJP.US,D,20080107,000000,57.98,57.98,56.9,57.16,163600,0
+DJP.US,D,20080108,000000,57.92,58.43,57.83,57.93,166100,0
+DJP.US,D,20080109,000000,58.23,58.39,57.78,57.9,197400,0
+DJP.US,D,20080110,000000,57.32,57.82,57.14,57.64,260100,0
+DJP.US,D,20080111,000000,58.26,58.38,57.59,58.06,262000,0
+DJP.US,D,20080114,000000,58.7,59.01,58.48,59.01,229300,0
+DJP.US,D,20080115,000000,58.24,58.85,57.7,57.97,267000,0
+DJP.US,D,20080116,000000,57.51,57.54,56.76,57.18,287453,0
+DJP.US,D,20080117,000000,57.4,57.63,57.06,57.16,143500,0
+DJP.US,D,20080118,000000,57.26,57.53,57.04,57.37,310100,0
+DJP.US,D,20080122,000000,55.75,58.29,52.01,56.27,400330,0
+DJP.US,D,20080123,000000,56.06,56.19,55.07,55.34,370400,0
+DJP.US,D,20080124,000000,55.95,56.65,55.95,56.64,203900,0
+DJP.US,D,20080125,000000,57.1,57.31,56.83,57.2,148100,0
+DJP.US,D,20080128,000000,57.07,57.82,56.86,57.82,181400,0
+DJP.US,D,20080129,000000,58.22,58.26,57.97,58.08,279600,0
+DJP.US,D,20080130,000000,58.38,58.73,58,58.32,250500,0
+DJP.US,D,20080131,000000,57.91,58.76,57.86,58.55,184300,0
+DJP.US,D,20080201,000000,58.73,58.73,57.66,57.95,415500,0
+DJP.US,D,20080204,000000,57.96,58.62,57.66,58.52,381600,0
+DJP.US,D,20080205,000000,57.93,58.16,57.71,58,232700,0
+DJP.US,D,20080206,000000,58.65,58.76,58.04,58.22,307500,0
+DJP.US,D,20080207,000000,58.15,58.94,58,58.88,163200,0
+DJP.US,D,20080208,000000,59.62,60.74,59.52,60.54,314300,0
+DJP.US,D,20080211,000000,60.63,60.73,60.14,60.51,252500,0
+DJP.US,D,20080212,000000,60.3,60.6,59.57,59.64,240200,0
+DJP.US,D,20080213,000000,59.54,60,59.37,59.78,302800,0
+DJP.US,D,20080214,000000,60.5,61.03,60.38,60.88,294800,0
+DJP.US,D,20080215,000000,61.53,61.53,60.66,60.95,270600,0
+DJP.US,D,20080219,000000,62.24,62.63,62.1,62.57,249400,0
+DJP.US,D,20080220,000000,62.3,62.86,62.12,62.76,518300,0
+DJP.US,D,20080221,000000,63.04,63.37,62.69,62.91,199500,0
+DJP.US,D,20080222,000000,63.15,63.71,62.63,63.68,426600,0
+DJP.US,D,20080225,000000,63.89,64.07,63.51,64.03,244100,0
+DJP.US,D,20080226,000000,63.75,65.17,63.68,65.14,337100,0
+DJP.US,D,20080227,000000,65.06,65.47,64.44,64.97,411700,0
+DJP.US,D,20080228,000000,65.26,66.22,65.1,66.13,407400,0
+DJP.US,D,20080229,000000,66.07,66.25,65.65,65.67,419000,0
+DJP.US,D,20080303,000000,66.76,67.32,66.5,66.83,535800,0
+DJP.US,D,20080304,000000,66.9,66.99,65,65.44,598200,0
+DJP.US,D,20080305,000000,66.02,67.34,65.85,66.91,474300,0
+DJP.US,D,20080306,000000,67.06,67.23,65.61,66.23,279500,0
+DJP.US,D,20080307,000000,66.1,66.11,64.63,64.63,514400,0
+DJP.US,D,20080310,000000,65.02,65.87,64,65.81,222900,0
+DJP.US,D,20080311,000000,66.19,66.55,65.68,66.2,295418,0
+DJP.US,D,20080312,000000,66.3,66.69,65.71,66.69,381872,0
+DJP.US,D,20080313,000000,66.95,67.44,66.6,66.95,224070,0
+DJP.US,D,20080314,000000,67,67.24,65.68,66.02,212800,0
+DJP.US,D,20080317,000000,65.07,65.07,62.36,62.57,443300,0
+DJP.US,D,20080318,000000,63.29,64.29,62.82,64,352707,0
+DJP.US,D,20080319,000000,62.75,63.68,60.91,60.91,477379,0
+DJP.US,D,20080320,000000,58.93,60.5,58.25,59.93,1025275,0
+DJP.US,D,20080324,000000,60.24,61.29,60.13,60.98,371378,0
+DJP.US,D,20080325,000000,62,62.64,61.51,62.64,417900,0
+DJP.US,D,20080326,000000,62.9,63.5,62.7,63.18,239200,0
+DJP.US,D,20080327,000000,63.11,63.7,62.92,63.47,501928,0
+DJP.US,D,20080328,000000,62.89,63.27,62.3,62.62,655394,0
+DJP.US,D,20080331,000000,62.5,63.03,60.91,61.4,275700,0
+DJP.US,D,20080401,000000,60,61.42,59.99,60.6,655270,0
+DJP.US,D,20080402,000000,60.85,62.43,60.61,62.43,405425,0
+DJP.US,D,20080403,000000,61.65,62.42,61.45,61.8,372500,0
+DJP.US,D,20080404,000000,62.28,62.89,62.07,62.7,929000,0
+DJP.US,D,20080407,000000,63.22,63.72,63.21,63.23,237865,0
+DJP.US,D,20080408,000000,63.25,63.37,62.75,62.97,187800,0
+DJP.US,D,20080409,000000,63.38,64.92,62.91,64.55,290600,0
+DJP.US,D,20080410,000000,64.87,65,64.07,64.31,272855,0
+DJP.US,D,20080411,000000,64.07,64.32,63.75,63.91,212594,0
+DJP.US,D,20080414,000000,64.07,64.4,63.79,64.26,262083,0
+DJP.US,D,20080415,000000,64.89,65.32,64.89,65,202005,0
+DJP.US,D,20080416,000000,65.68,65.94,65.11,65.72,202791,0
+DJP.US,D,20080417,000000,65.95,66,65.32,65.85,169703,0
+DJP.US,D,20080418,000000,64.79,65.71,64.65,65.57,224676,0
+DJP.US,D,20080421,000000,65.25,65.25,64.39,64.81,262906,0
+DJP.US,D,20080422,000000,65.09,66,64.98,65.62,322138,0
+DJP.US,D,20080423,000000,65.24,65.81,65.05,65.75,279821,0
+DJP.US,D,20080424,000000,65,65.36,64.25,64.79,448971,0
+DJP.US,D,20080425,000000,64.96,65.51,64.69,65.1,194178,0
+DJP.US,D,20080428,000000,65.57,65.6,65.12,65.29,194624,0
+DJP.US,D,20080429,000000,64.72,64.83,63.81,63.93,308896,0
+DJP.US,D,20080430,000000,64.06,64.27,63.42,64.13,418553,0
+DJP.US,D,20080501,000000,63.35,63.69,61.75,62.03,866278,0
+DJP.US,D,20080502,000000,62.39,63.66,62.38,63.56,343996,0
+DJP.US,D,20080505,000000,64.14,64.8,64.14,64.61,437765,0
+DJP.US,D,20080506,000000,64.7,65.6,64.68,65,375064,0
+DJP.US,D,20080507,000000,64.81,65.35,64.45,65.33,305741,0
+DJP.US,D,20080508,000000,65.41,65.71,65.24,65.7,337805,0
+DJP.US,D,20080509,000000,66.23,66.44,65.63,66.38,259289,0
+DJP.US,D,20080512,000000,66.07,66.4,65.67,65.77,231036,0
+DJP.US,D,20080513,000000,65.67,66.48,65.48,66.16,160359,0
+DJP.US,D,20080514,000000,66.26,66.26,65.74,65.8,267177,0
+DJP.US,D,20080515,000000,66.36,66.38,64.81,65.78,340967,0
+DJP.US,D,20080516,000000,66.75,66.79,65.98,66.21,242424,0
+DJP.US,D,20080519,000000,66.07,66.14,65.4,65.58,181427,0
+DJP.US,D,20080520,000000,66.01,66.72,65.96,66.47,171750,0
+DJP.US,D,20080521,000000,66.67,67.6,66.54,67.6,189063,0
+DJP.US,D,20080522,000000,67.5,67.61,66.47,66.6,190341,0
+DJP.US,D,20080523,000000,67.1,67.28,66.66,67.27,166544,0
+DJP.US,D,20080527,000000,66.99,66.99,66.15,66.2,230598,0
+DJP.US,D,20080528,000000,65.78,66.66,65.58,66.62,660839,0
+DJP.US,D,20080529,000000,65.58,66.37,64.45,64.61,654068,0
+DJP.US,D,20080530,000000,64.96,65.52,64.47,65.5,314130,0
+DJP.US,D,20080602,000000,65.51,66.46,65.37,65.96,425279,0
+DJP.US,D,20080603,000000,65.81,65.92,65.22,65.29,230085,0
+DJP.US,D,20080604,000000,65,65.37,64.74,65.15,258957,0
+DJP.US,D,20080605,000000,65.58,66.73,65.4,66.64,380380,0
+DJP.US,D,20080606,000000,68.07,68.8,67.82,68.69,425454,0
+DJP.US,D,20080609,000000,68.32,68.63,67.52,67.62,288802,0
+DJP.US,D,20080610,000000,67.77,68.15,67,67.2,233593,0
+DJP.US,D,20080611,000000,67.97,69.39,67.84,69.01,611058,0
+DJP.US,D,20080612,000000,68.25,69.34,68.03,69.02,286958,0
+DJP.US,D,20080613,000000,68.55,69.38,68.48,69.3,542903,0
+DJP.US,D,20080616,000000,70.75,70.75,69.56,69.7,197953,0
+DJP.US,D,20080617,000000,69.59,70.16,69.57,70.12,362960,0
+DJP.US,D,20080618,000000,70.65,71.1,70.05,71.08,205064,0
+DJP.US,D,20080619,000000,71.17,71.17,69.62,69.8,259309,0
+DJP.US,D,20080620,000000,70.49,71.1,70.3,70.47,434482,0
+DJP.US,D,20080623,000000,70.14,70.74,70.01,70.56,312734,0
+DJP.US,D,20080624,000000,70.3,70.71,69.86,70.09,258755,0
+DJP.US,D,20080625,000000,70.05,70.07,69.01,69.89,321026,0
+DJP.US,D,20080626,000000,70.57,71.75,70.5,71.75,551372,0
+DJP.US,D,20080627,000000,72.1,72.32,71.67,71.71,294107,0
+DJP.US,D,20080630,000000,72.35,72.35,70.89,71.51,198190,0
+DJP.US,D,20080701,000000,72.24,72.31,71.78,72.11,379272,0
+DJP.US,D,20080702,000000,71.82,73.15,71.61,73.13,299117,0
+DJP.US,D,20080703,000000,72.81,72.81,72.35,72.66,321960,0
+DJP.US,D,20080707,000000,71.49,71.49,70.43,70.72,560606,0
+DJP.US,D,20080708,000000,69.63,69.64,68.32,68.91,465997,0
+DJP.US,D,20080709,000000,69.11,69.46,68.74,68.99,331375,0
+DJP.US,D,20080710,000000,69.85,70.5,69.55,70.3,282490,0
+DJP.US,D,20080711,000000,71.9,71.92,70.28,70.88,259015,0
+DJP.US,D,20080714,000000,70.35,70.85,70.25,70.31,190158,0
+DJP.US,D,20080715,000000,70.31,70.61,68.11,68.74,309254,0
+DJP.US,D,20080716,000000,68.18,68.56,67,68.15,446674,0
+DJP.US,D,20080717,000000,68.09,68.4,66,66.1,338067,0
+DJP.US,D,20080718,000000,66.05,66.46,65.22,65.36,343035,0
+DJP.US,D,20080721,000000,65.45,65.55,64.91,65.53,419535,0
+DJP.US,D,20080722,000000,65.13,65.13,63.88,64.28,917357,0
+DJP.US,D,20080723,000000,63.51,64.22,62.94,63.05,604107,0
+DJP.US,D,20080724,000000,63.17,63.23,61.82,62.71,389165,0
+DJP.US,D,20080725,000000,62.45,62.59,61.98,62.49,1714774,0
+DJP.US,D,20080728,000000,62.6,62.96,62.43,62.9,820415,0
+DJP.US,D,20080729,000000,62.36,62.48,61.35,62.24,215210,0
+DJP.US,D,20080730,000000,62.01,63.28,61.53,63.25,331901,0
+DJP.US,D,20080731,000000,63.29,63.29,62.59,62.8,223832,0
+DJP.US,D,20080801,000000,62.33,63.45,62.33,62.59,408737,0
+DJP.US,D,20080804,000000,61.83,61.98,60,60.25,528283,0
+DJP.US,D,20080805,000000,59.62,60.63,59.53,59.69,760028,0
+DJP.US,D,20080806,000000,60,60.36,59.04,59.65,550889,0
+DJP.US,D,20080807,000000,60.21,60.52,59.47,59.91,605009,0
+DJP.US,D,20080808,000000,58.91,58.95,57.77,57.85,288108,0
+DJP.US,D,20080811,000000,57.94,58.24,57.27,57.82,327888,0
+DJP.US,D,20080812,000000,57.56,57.87,56.98,57.31,586861,0
+DJP.US,D,20080813,000000,57.43,59.37,57.37,58.97,419367,0
+DJP.US,D,20080814,000000,58.89,59.1,57.66,58.36,1516324,0
+DJP.US,D,20080815,000000,57.55,57.55,56.75,57.35,362444,0
+DJP.US,D,20080818,000000,57.42,57.99,57.26,57.69,346245,0
+DJP.US,D,20080819,000000,57.39,59,57.27,58.28,372431,0
+DJP.US,D,20080820,000000,58.78,59.05,57.85,58.85,257727,0
+DJP.US,D,20080821,000000,59.94,61.13,59.81,60.93,582839,0
+DJP.US,D,20080822,000000,60.28,60.28,58.97,58.97,383878,0
+DJP.US,D,20080825,000000,59.25,59.34,58.75,59.1,437164,0
+DJP.US,D,20080826,000000,59.15,59.56,59.08,59.22,453546,0
+DJP.US,D,20080827,000000,60.19,60.31,59.25,59.68,237936,0
+DJP.US,D,20080828,000000,59.95,59.95,57.94,58.59,300357,0
+DJP.US,D,20080829,000000,58.86,58.98,58.1,58.17,201467,0
+DJP.US,D,20080902,000000,55.48,56.39,55.44,56.27,570722,0
+DJP.US,D,20080903,000000,55.71,55.96,55.28,55.94,343087,0
+DJP.US,D,20080904,000000,55.96,56.07,55.18,55.61,307147,0
+DJP.US,D,20080905,000000,55.21,55.29,54.27,54.8,315097,0
+DJP.US,D,20080908,000000,55.1,55.46,54.39,54.62,233349,0
+DJP.US,D,20080909,000000,53.68,54,53.33,53.44,364855,0
+DJP.US,D,20080910,000000,53.77,53.98,52.92,53.35,397626,0
+DJP.US,D,20080911,000000,53.26,53.29,52.59,52.81,361343,0
+DJP.US,D,20080912,000000,53.66,54.2,53.45,53.71,284701,0
+DJP.US,D,20080915,000000,52.14,53.53,52.06,52.75,506480,0
+DJP.US,D,20080916,000000,51.37,51.93,50.87,51.2,963563,0
+DJP.US,D,20080917,000000,51.68,53.21,51.46,53.21,719766,0
+DJP.US,D,20080918,000000,53.67,54.04,52.02,52.33,1264994,0
+DJP.US,D,20080919,000000,53.78,53.9,52.9,53.9,515855,0
+DJP.US,D,20080922,000000,53.91,55.8,53.91,55.63,731460,0
+DJP.US,D,20080923,000000,55.5,55.5,54.4,55.15,489894,0
+DJP.US,D,20080924,000000,55.5,55.63,54.42,54.59,394560,0
+DJP.US,D,20080925,000000,54.35,55.2,54.08,54.87,689313,0
+DJP.US,D,20080926,000000,53.99,54.44,53.7,54.29,650755,0
+DJP.US,D,20080929,000000,52.53,52.59,50.77,50.77,769752,0
+DJP.US,D,20080930,000000,50.94,51.7,50.92,51.54,805183,0
+DJP.US,D,20081001,000000,51.32,51.86,50.34,51.18,753347,0
+DJP.US,D,20081002,000000,50.31,50.75,48.69,48.85,511424,0
+DJP.US,D,20081003,000000,48.19,49.4,48.08,48.09,661638,0
+DJP.US,D,20081006,000000,46.95,47.15,45.03,45.45,1589791,0
+DJP.US,D,20081007,000000,46.71,47.04,46,46.48,847379,0
+DJP.US,D,20081008,000000,45.66,46.43,45.44,46.19,1206965,0
+DJP.US,D,20081009,000000,46.37,46.68,45.24,45.37,1200483,0
+DJP.US,D,20081010,000000,43.15,44.3,41.83,42.94,1136696,0
+DJP.US,D,20081013,000000,44.26,44.65,43.9,44.42,338525,0
+DJP.US,D,20081014,000000,45.36,45.75,44.17,44.46,547031,0
+DJP.US,D,20081015,000000,43.08,43.37,42.13,42.24,581499,0
+DJP.US,D,20081016,000000,41.79,41.88,40.57,41.86,470432,0
+DJP.US,D,20081017,000000,41.51,42.58,41.33,42.06,326976,0
+DJP.US,D,20081020,000000,42.45,42.73,41.9,42.49,233428,0
+DJP.US,D,20081021,000000,41.35,41.8,41.17,41.72,266704,0
+DJP.US,D,20081022,000000,40.57,40.64,39.52,39.62,316858,0
+DJP.US,D,20081023,000000,39.61,40.14,39.22,39.64,485401,0
+DJP.US,D,20081024,000000,37.31,38.81,37.31,38.27,406734,0
+DJP.US,D,20081027,000000,37.95,39.18,37.54,38.54,373795,0
+DJP.US,D,20081028,000000,39.76,39.79,38.52,39.22,494202,0
+DJP.US,D,20081029,000000,40.52,41.69,40.3,41.32,415218,0
+DJP.US,D,20081030,000000,41,41.1,39.56,39.86,334785,0
+DJP.US,D,20081031,000000,39.25,40.53,39.25,40.45,593457,0
+DJP.US,D,20081103,000000,39.45,40.35,39.45,40.03,285945,0
+DJP.US,D,20081104,000000,41.16,42.47,40.55,41.82,301585,0
+DJP.US,D,20081105,000000,41.22,41.91,40.51,40.65,398271,0
+DJP.US,D,20081106,000000,40.05,40.3,38.76,39.03,579440,0
+DJP.US,D,20081107,000000,39.1,39.32,38.8,39.05,347291,0
+DJP.US,D,20081110,000000,40.63,40.63,39.09,39.74,416171,0
+DJP.US,D,20081111,000000,39.03,39.03,37.96,38.27,441881,0
+DJP.US,D,20081112,000000,37.62,37.92,37.05,37.17,298856,0
+DJP.US,D,20081113,000000,37.28,38.03,36.62,37.7,1041190,0
+DJP.US,D,20081114,000000,37.38,37.89,37.2,37.58,385669,0
+DJP.US,D,20081117,000000,37.67,37.75,37.08,37.24,548925,0
+DJP.US,D,20081118,000000,37.15,37.75,36.96,37.08,513634,0
+DJP.US,D,20081119,000000,37.23,37.64,36.77,36.77,417370,0
+DJP.US,D,20081120,000000,36.12,36.15,35.24,35.47,458619,0
+DJP.US,D,20081121,000000,35.89,36.11,35.2,35.78,751724,0
+DJP.US,D,20081124,000000,36.96,37.69,36.55,37.36,1308401,0
+DJP.US,D,20081125,000000,37.36,37.36,36.47,36.77,762139,0
+DJP.US,D,20081126,000000,37.04,37.86,36.68,37.71,578136,0
+DJP.US,D,20081128,000000,36.99,37.14,36.5,37.03,245106,0
+DJP.US,D,20081201,000000,36.35,36.42,35.49,35.53,1015756,0
+DJP.US,D,20081202,000000,36.02,36.14,35.13,35.25,570507,0
+DJP.US,D,20081203,000000,34.6,35.31,34.54,35.07,803302,0
+DJP.US,D,20081204,000000,34.23,34.61,33.38,33.52,466199,0
+DJP.US,D,20081205,000000,32.71,32.85,32.03,32.35,983450,0
+DJP.US,D,20081208,000000,32.99,33.73,32.99,33.73,1129984,0
+DJP.US,D,20081209,000000,32.76,33.38,32.76,33.05,980415,0
+DJP.US,D,20081210,000000,33.53,34.14,33.05,33.69,685765,0
+DJP.US,D,20081211,000000,34.08,34.86,33.98,34.32,945689,0
+DJP.US,D,20081212,000000,33.29,34.59,33.29,34.3,849724,0
+DJP.US,D,20081215,000000,34.74,35.14,33.91,34.06,965248,0
+DJP.US,D,20081216,000000,34.32,34.79,34.1,34.71,826752,0
+DJP.US,D,20081217,000000,34.75,35.02,34.18,34.48,1520203,0
+DJP.US,D,20081218,000000,34.24,34.57,33.89,34.03,838320,0
+DJP.US,D,20081219,000000,33.68,34.01,33.52,33.61,903721,0
+DJP.US,D,20081222,000000,33.8,33.9,33.4,33.58,2139939,0
+DJP.US,D,20081223,000000,33.4,33.82,33.09,33.71,753125,0
+DJP.US,D,20081224,000000,33.36,33.65,33.21,33.65,551953,0
+DJP.US,D,20081226,000000,33.32,34.04,33.32,33.96,526419,0
+DJP.US,D,20081229,000000,34.74,34.76,33.79,34.37,559881,0
+DJP.US,D,20081230,000000,34.2,34.42,33.95,34.34,944321,0
+DJP.US,D,20081231,000000,33.99,35.45,33.99,35.19,536610,0
+DJP.US,D,20090102,000000,35.25,36.54,35.25,36.35,382939,0
+DJP.US,D,20090105,000000,35.86,36.68,35.73,36.58,395137,0
+DJP.US,D,20090106,000000,37.22,37.63,36.93,37.5,818767,0
+DJP.US,D,20090107,000000,37.1,37.25,35.97,36.13,792090,0
+DJP.US,D,20090108,000000,35.91,35.91,35.31,35.57,517381,0
+DJP.US,D,20090109,000000,35.48,35.93,35.29,35.8,668548,0
+DJP.US,D,20090112,000000,35.18,35.18,34.09,34.16,910190,0
+DJP.US,D,20090113,000000,34.2,34.65,33.95,34.29,1000354,0
+DJP.US,D,20090114,000000,34.09,34.17,33.31,33.84,617938,0
+DJP.US,D,20090115,000000,33.56,33.83,33.13,33.8,308309,0
+DJP.US,D,20090116,000000,34.22,34.41,33.87,34.16,210261,0
+DJP.US,D,20090120,000000,33.62,34.13,33.09,33.34,792162,0
+DJP.US,D,20090121,000000,33.28,33.84,32.92,33.84,3039385,0
+DJP.US,D,20090122,000000,33.23,33.44,32.71,33.09,1827847,0
+DJP.US,D,20090123,000000,32.95,34.33,32.91,33.85,1936723,0
+DJP.US,D,20090126,000000,34.41,35.18,34.35,34.43,1446725,0
+DJP.US,D,20090127,000000,33.92,34.02,33.25,33.35,1102147,0
+DJP.US,D,20090128,000000,33.21,33.78,33.21,33.49,2233650,0
+DJP.US,D,20090129,000000,32.99,33.6,32.99,33.51,427598,0
+DJP.US,D,20090130,000000,33.8,33.8,33.26,33.39,478141,0
+DJP.US,D,20090202,000000,32.91,33.39,32.88,33.08,788832,0
+DJP.US,D,20090203,000000,33.02,33.21,32.82,33.21,1145920,0
+DJP.US,D,20090204,000000,33.38,33.79,33.13,33.31,604341,0
+DJP.US,D,20090205,000000,33.4,33.84,33.07,33.67,698338,0
+DJP.US,D,20090206,000000,33.53,34.59,33.53,34.17,1225099,0
+DJP.US,D,20090209,000000,34.33,34.83,34.03,34.09,454250,0
+DJP.US,D,20090210,000000,34.45,34.53,33.35,33.37,706337,0
+DJP.US,D,20090211,000000,33.25,33.65,33.03,33.26,364994,0
+DJP.US,D,20090212,000000,32.87,33.15,32.73,32.95,538115,0
+DJP.US,D,20090213,000000,32.83,32.98,32.52,32.63,366058,0
+DJP.US,D,20090217,000000,31.88,31.88,31.15,31.21,310340,0
+DJP.US,D,20090218,000000,31.26,31.26,30.75,30.97,585585,0
+DJP.US,D,20090219,000000,31.2,31.34,30.84,31.18,517708,0
+DJP.US,D,20090220,000000,30.69,31.03,30.53,31,526877,0
+DJP.US,D,20090223,000000,31.4,31.4,30.61,30.72,481426,0
+DJP.US,D,20090224,000000,31.03,31.36,30.81,31.3,497571,0
+DJP.US,D,20090225,000000,31.4,31.8,31.13,31.75,476282,0
+DJP.US,D,20090226,000000,31.9,32.34,31.84,32.17,265961,0
+DJP.US,D,20090227,000000,31.4,31.98,31.25,31.86,441778,0
+DJP.US,D,20090302,000000,31.4,31.47,30.61,30.65,460202,0
+DJP.US,D,20090303,000000,31.07,31.18,30.65,31.12,592112,0
+DJP.US,D,20090304,000000,31.77,32.21,31.65,32.18,324241,0
+DJP.US,D,20090305,000000,31.98,32.02,31.45,31.5,403524,0
+DJP.US,D,20090306,000000,31.85,32.08,31.63,31.84,281319,0
+DJP.US,D,20090309,000000,31.63,32.25,31.55,31.67,1067862,0
+DJP.US,D,20090310,000000,31.94,32.19,31.54,31.57,307963,0
+DJP.US,D,20090311,000000,31.57,31.68,30.95,31.02,311642,0
+DJP.US,D,20090312,000000,31,32.13,30.92,32.08,159212,0
+DJP.US,D,20090313,000000,32.28,32.4,31.84,31.91,210799,0
+DJP.US,D,20090316,000000,31.82,32.57,31.69,32.48,224881,0
+DJP.US,D,20090317,000000,32.37,32.71,32.37,32.62,176367,0
+DJP.US,D,20090318,000000,32.48,32.81,31.94,32.76,208261,0
+DJP.US,D,20090319,000000,33.57,34.49,33.55,34.02,817896,0
+DJP.US,D,20090320,000000,34.08,34.31,33.88,34.15,774736,0
+DJP.US,D,20090323,000000,34.39,34.78,34.33,34.77,1367877,0
+DJP.US,D,20090324,000000,34,34.4,34,34.25,473220,0
+DJP.US,D,20090325,000000,33.93,34.3,33.78,34.05,327128,0
+DJP.US,D,20090326,000000,34.55,34.57,34,34.21,285609,0
+DJP.US,D,20090327,000000,33.53,33.53,33.23,33.25,261676,0
+DJP.US,D,20090330,000000,32.64,32.93,32.29,32.34,275144,0
+DJP.US,D,20090331,000000,32.63,33.22,32.35,33.05,1546794,0
+DJP.US,D,20090401,000000,32.57,32.93,32.47,32.89,511134,0
+DJP.US,D,20090402,000000,33.75,34.01,33.56,33.91,469065,0
+DJP.US,D,20090403,000000,33.87,34.47,33.79,34.37,459483,0
+DJP.US,D,20090406,000000,33.87,34.1,33.5,33.81,320489,0
+DJP.US,D,20090407,000000,33.56,33.83,33.36,33.4,177384,0
+DJP.US,D,20090408,000000,33.37,34.04,33.25,33.72,197689,0
+DJP.US,D,20090409,000000,34.36,34.4,34.05,34.17,281653,0
+DJP.US,D,20090413,000000,34.07,34.6,33.91,34.41,243493,0
+DJP.US,D,20090414,000000,34.22,34.55,33.98,34.15,1286362,0
+DJP.US,D,20090415,000000,34.24,34.52,34,34.5,1015465,0
+DJP.US,D,20090416,000000,34.43,34.47,34.1,34.28,244814,0
+DJP.US,D,20090417,000000,34.45,34.45,34.22,34.28,200095,0
+DJP.US,D,20090420,000000,33.54,33.54,32.98,33,596541,0
+DJP.US,D,20090421,000000,32.69,33.31,32.46,33.1,161662,0
+DJP.US,D,20090422,000000,32.95,33.26,32.94,33.17,264374,0
+DJP.US,D,20090423,000000,33.24,33.35,32.94,33.06,230011,0
+DJP.US,D,20090424,000000,33.41,33.6,33.38,33.51,307622,0
+DJP.US,D,20090427,000000,32.51,33.14,32.43,32.76,297823,0
+DJP.US,D,20090428,000000,32.35,32.59,32.29,32.45,388973,0
+DJP.US,D,20090429,000000,32.84,33.21,32.77,33.07,516367,0
+DJP.US,D,20090430,000000,33.01,33.42,33,33.31,367458,0
+DJP.US,D,20090501,000000,33.7,34.53,33.7,34.48,391728,0
+DJP.US,D,20090504,000000,34.82,35.16,34.72,35.11,679633,0
+DJP.US,D,20090505,000000,35.03,35.03,34.67,34.79,315834,0
+DJP.US,D,20090506,000000,35.54,35.91,35.36,35.89,471780,0
+DJP.US,D,20090507,000000,36.54,36.54,35.76,36.05,437355,0
+DJP.US,D,20090508,000000,36.47,36.67,36.09,36.65,477642,0
+DJP.US,D,20090511,000000,36.3,36.44,36,36.32,1160496,0
+DJP.US,D,20090512,000000,37.05,37.05,36.35,36.77,363550,0
+DJP.US,D,20090513,000000,36.51,36.7,36.05,36.06,394179,0
+DJP.US,D,20090514,000000,35.94,36.48,35.79,36.43,288649,0
+DJP.US,D,20090515,000000,36.05,36.32,35.56,35.6,219753,0
+DJP.US,D,20090518,000000,35.92,36.38,35.75,36.37,285766,0
+DJP.US,D,20090519,000000,36.41,36.5,36.09,36.29,233549,0
+DJP.US,D,20090520,000000,36.66,36.99,36.5,36.76,357541,0
+DJP.US,D,20090521,000000,36.18,36.31,35.75,36.23,297645,0
+DJP.US,D,20090522,000000,36.45,36.63,36.23,36.6,359116,0
+DJP.US,D,20090526,000000,35.96,36.8,35.91,36.74,275583,0
+DJP.US,D,20090527,000000,37.36,37.36,36.54,36.67,366165,0
+DJP.US,D,20090528,000000,36.88,37.45,36.76,37.31,395532,0
+DJP.US,D,20090529,000000,37.93,38,37.62,37.92,512038,0
+DJP.US,D,20090601,000000,38.65,39.2,38.54,39.15,411961,0
+DJP.US,D,20090602,000000,38.85,39.12,38.75,39.05,919291,0
+DJP.US,D,20090603,000000,38.59,38.6,37.38,37.75,528789,0
+DJP.US,D,20090604,000000,38.14,38.97,37.94,38.95,478552,0
+DJP.US,D,20090605,000000,38.58,38.82,38.16,38.48,433887,0
+DJP.US,D,20090608,000000,38.33,38.43,38.03,38.2,323385,0
+DJP.US,D,20090609,000000,38.66,38.97,38.49,38.96,258313,0
+DJP.US,D,20090610,000000,39.22,39.4,38.71,38.88,357055,0
+DJP.US,D,20090611,000000,39.27,39.94,39.23,39.69,386050,0
+DJP.US,D,20090612,000000,39.27,39.36,39,39.14,344249,0
+DJP.US,D,20090615,000000,38.59,38.59,38,38.13,552527,0
+DJP.US,D,20090616,000000,38.76,38.76,37.89,38.09,400224,0
+DJP.US,D,20090617,000000,37.98,38.41,37.66,38.31,376745,0
+DJP.US,D,20090618,000000,38.34,38.47,38.05,38.23,321556,0
+DJP.US,D,20090619,000000,38.39,38.47,37.64,37.78,279820,0
+DJP.US,D,20090622,000000,37.04,37.04,36.46,36.59,379767,0
+DJP.US,D,20090623,000000,36.9,37.27,36.59,37.19,370386,0
+DJP.US,D,20090624,000000,37.4,37.66,37.18,37.28,477422,0
+DJP.US,D,20090625,000000,37.53,37.96,37.51,37.86,338771,0
+DJP.US,D,20090626,000000,37.74,37.84,37.33,37.56,191949,0
+DJP.US,D,20090629,000000,37.78,37.93,37.66,37.84,179724,0
+DJP.US,D,20090630,000000,37.8,37.8,36.59,37.14,309075,0
+DJP.US,D,20090701,000000,37.71,37.93,37.22,37.42,274154,0
+DJP.US,D,20090702,000000,36.98,37.02,36.46,36.6,373215,0
+DJP.US,D,20090706,000000,35.53,35.95,35.41,35.71,473969,0
+DJP.US,D,20090707,000000,35.75,35.77,34.83,34.83,606704,0
+DJP.US,D,20090708,000000,34.91,34.91,34.11,34.24,523691,0
+DJP.US,D,20090709,000000,34.54,34.69,34.2,34.63,243772,0
+DJP.US,D,20090710,000000,34.36,34.5,34.09,34.39,281936,0
+DJP.US,D,20090713,000000,34.25,34.55,33.91,34.54,426711,0
+DJP.US,D,20090714,000000,35.07,35.1,34.78,34.85,334334,0
+DJP.US,D,20090715,000000,35.73,35.83,35.43,35.55,532295,0
+DJP.US,D,20090716,000000,35.38,36,35.27,35.77,290711,0
+DJP.US,D,20090717,000000,36.65,36.65,36.04,36.37,250753,0
+DJP.US,D,20090720,000000,36.8,36.89,36.36,36.89,254406,0
+DJP.US,D,20090721,000000,37.05,37.14,36.31,36.59,215307,0
+DJP.US,D,20090722,000000,36.29,36.96,36.23,36.82,209578,0
+DJP.US,D,20090723,000000,36.75,37.41,36.67,37.2,551278,0
+DJP.US,D,20090724,000000,37.35,37.47,37.2,37.32,266589,0
+DJP.US,D,20090727,000000,37.48,37.6,37.27,37.47,285671,0
+DJP.US,D,20090728,000000,37.25,37.33,36.81,37.18,325828,0
+DJP.US,D,20090729,000000,36.68,36.68,35.97,36.12,319645,0
+DJP.US,D,20090730,000000,36.86,37.63,36.61,37.48,386388,0
+DJP.US,D,20090731,000000,37.45,38.36,37.37,38.27,322739,0
+DJP.US,D,20090803,000000,39.44,39.99,39.39,39.8,568931,0
+DJP.US,D,20090804,000000,39.75,40.2,39.44,39.88,391628,0
+DJP.US,D,20090805,000000,40.26,40.37,39.79,40.33,1215873,0
+DJP.US,D,20090806,000000,40,40.07,39.31,39.53,507728,0
+DJP.US,D,20090807,000000,39.8,39.97,39.37,39.42,390817,0
+DJP.US,D,20090810,000000,39.69,39.79,39.21,39.38,377811,0
+DJP.US,D,20090811,000000,39.22,39.24,38.82,39,263394,0
+DJP.US,D,20090812,000000,38.95,39.64,38.95,39.53,216564,0
+DJP.US,D,20090813,000000,40.02,40.25,39.65,39.81,215491,0
+DJP.US,D,20090814,000000,39.62,39.62,38.5,38.63,331512,0
+DJP.US,D,20090817,000000,37.85,37.97,37.45,37.91,394379,0
+DJP.US,D,20090818,000000,37.61,38.23,37.61,38.19,471141,0
+DJP.US,D,20090819,000000,37.53,38.67,37.5,38.48,419905,0
+DJP.US,D,20090820,000000,38.49,38.51,38.04,38.19,404541,0
+DJP.US,D,20090821,000000,38.74,38.91,38.56,38.68,472215,0
+DJP.US,D,20090824,000000,38.95,39.15,38.8,38.95,506164,0
+DJP.US,D,20090825,000000,38.97,39.11,38.25,38.34,559131,0
+DJP.US,D,20090826,000000,38.17,38.38,38.08,38.38,329235,0
+DJP.US,D,20090827,000000,38.27,38.54,37.8,38.54,347958,0
+DJP.US,D,20090828,000000,38.95,38.99,38.51,38.81,673801,0
+DJP.US,D,20090831,000000,38.05,38.05,37.59,37.84,444651,0
+DJP.US,D,20090901,000000,37.94,38.37,37.31,37.37,436866,0
+DJP.US,D,20090902,000000,37.09,37.51,36.99,37.38,470502,0
+DJP.US,D,20090903,000000,37.64,37.67,37.18,37.37,421982,0
+DJP.US,D,20090904,000000,37.1,37.31,36.86,37.2,346997,0
+DJP.US,D,20090908,000000,38.13,38.33,37.87,38.03,441198,0
+DJP.US,D,20090909,000000,38.03,38.3,37.83,37.85,442738,0
+DJP.US,D,20090910,000000,37.72,38.18,37.43,38.18,445615,0
+DJP.US,D,20090911,000000,38.4,38.52,37.34,37.48,617474,0
+DJP.US,D,20090914,000000,37.31,37.63,37.21,37.62,281100,0
+DJP.US,D,20090915,000000,37.8,38.48,37.61,38.44,475182,0
+DJP.US,D,20090916,000000,38.79,39.28,38.61,39.28,466104,0
+DJP.US,D,20090917,000000,39.14,39.41,38.92,39.03,525357,0
+DJP.US,D,20090918,000000,39.09,39.09,38.52,38.52,379746,0
+DJP.US,D,20090921,000000,38.05,38.18,37.8,37.88,233595,0
+DJP.US,D,20090922,000000,38.6,38.6,38.25,38.54,319158,0
+DJP.US,D,20090923,000000,38.4,38.4,37.8,38.03,285212,0
+DJP.US,D,20090924,000000,37.89,37.89,37.13,37.33,453038,0
+DJP.US,D,20090925,000000,37.38,37.53,37.09,37.36,427008,0
+DJP.US,D,20090928,000000,37.12,37.64,37.11,37.46,283811,0
+DJP.US,D,20090929,000000,37.38,37.7,37.31,37.53,478292,0
+DJP.US,D,20090930,000000,37.87,38.6,37.45,38.56,454798,0
+DJP.US,D,20091001,000000,38.85,38.85,37.74,37.92,308842,0
+DJP.US,D,20091002,000000,37.5,37.88,37.27,37.47,479581,0
+DJP.US,D,20091005,000000,37.47,38.2,37.4,37.99,335580,0
+DJP.US,D,20091006,000000,38.47,39.03,38.42,38.56,389636,0
+DJP.US,D,20091007,000000,38.8,38.96,38.29,38.56,485669,0
+DJP.US,D,20091008,000000,38.71,39.73,38.68,39.42,402901,0
+DJP.US,D,20091009,000000,39.37,39.53,39.02,39.22,305776,0
+DJP.US,D,20091012,000000,39.8,40,39.71,39.89,384142,0
+DJP.US,D,20091013,000000,39.96,39.96,39.42,39.81,344976,0
+DJP.US,D,20091014,000000,40.09,40.15,39.87,40.03,298280,0
+DJP.US,D,20091015,000000,40.1,40.5,39.76,40.42,500621,0
+DJP.US,D,20091016,000000,40.29,40.74,40.29,40.73,425545,0
+DJP.US,D,20091019,000000,40.91,41.5,40.8,41.44,553522,0
+DJP.US,D,20091020,000000,41.55,41.58,40.94,41.19,397440,0
+DJP.US,D,20091021,000000,41.15,42.31,41.04,41.95,651927,0
+DJP.US,D,20091022,000000,42.2,42.2,41.48,41.9,411044,0
+DJP.US,D,20091023,000000,42.15,42.15,41.53,41.62,461426,0
+DJP.US,D,20091026,000000,41.8,42.01,40.79,40.9,337114,0
+DJP.US,D,20091027,000000,41.03,41.11,40.64,40.89,445328,0
+DJP.US,D,20091028,000000,40.44,40.57,39.81,39.86,434007,0
+DJP.US,D,20091029,000000,40.27,40.95,40.24,40.89,648337,0
+DJP.US,D,20091030,000000,40.74,40.74,39.8,39.91,320036,0
+DJP.US,D,20091102,000000,39.99,40.43,39.85,40.29,283598,0
+DJP.US,D,20091103,000000,39.98,40.9,39.9,40.86,446229,0
+DJP.US,D,20091104,000000,41.1,41.31,40.66,40.75,548516,0
+DJP.US,D,20091105,000000,40.8,40.9,40.48,40.6,259149,0
+DJP.US,D,20091106,000000,39.24,40.8,39,39.82,397897,0
+DJP.US,D,20091109,000000,40.28,40.55,40.22,40.46,476720,0
+DJP.US,D,20091110,000000,40.5,40.5,39.87,40.22,492341,0
+DJP.US,D,20091111,000000,40.77,40.77,40.33,40.46,452796,0
+DJP.US,D,20091112,000000,40.31,40.31,39.75,39.76,559345,0
+DJP.US,D,20091113,000000,39.75,40.01,39.53,39.94,588641,0
+DJP.US,D,20091116,000000,40.25,41.33,40.25,41.23,580743,0
+DJP.US,D,20091117,000000,41.08,41.42,40.99,41.41,446205,0
+DJP.US,D,20091118,000000,41.69,41.77,41.15,41.34,562699,0
+DJP.US,D,20091119,000000,41.04,41.04,40.51,40.85,331225,0
+DJP.US,D,20091120,000000,40.53,40.96,40.5,40.96,323752,0
+DJP.US,D,20091123,000000,41.58,41.74,40.85,40.96,458051,0
+DJP.US,D,20091124,000000,40.87,40.87,40.41,40.67,441318,0
+DJP.US,D,20091125,000000,40.93,41.63,40.83,41.57,653894,0
+DJP.US,D,20091127,000000,40.04,41.15,39.94,41.11,193581,0
+DJP.US,D,20091130,000000,40.81,41.44,40.76,41.33,408499,0
+DJP.US,D,20091201,000000,41.69,41.95,41.55,41.6,304673,0
+DJP.US,D,20091202,000000,41.75,41.84,41.28,41.45,348892,0
+DJP.US,D,20091203,000000,41.33,41.56,41.16,41.19,343059,0
+DJP.US,D,20091204,000000,41.56,41.56,40.62,40.75,408547,0
+DJP.US,D,20091207,000000,40.6,41.06,40.44,40.74,346420,0
+DJP.US,D,20091208,000000,40.63,40.68,40.32,40.33,478515,0
+DJP.US,D,20091209,000000,40.5,40.73,39.67,39.85,340662,0
+DJP.US,D,20091210,000000,39.92,40.23,39.85,40.08,346530,0
+DJP.US,D,20091211,000000,40.29,40.31,39.96,40.24,434442,0
+DJP.US,D,20091214,000000,40.55,40.79,40.52,40.75,398368,0
+DJP.US,D,20091215,000000,40.78,40.95,40.71,40.74,441673,0
+DJP.US,D,20091216,000000,41.07,41.56,41.07,41.42,382175,0
+DJP.US,D,20091217,000000,41.09,41.15,40.68,40.76,436894,0
+DJP.US,D,20091218,000000,41.21,41.28,40.74,41.03,419114,0
+DJP.US,D,20091221,000000,41.18,41.29,40.72,40.77,309039,0
+DJP.US,D,20091222,000000,40.7,40.93,40.35,40.79,492192,0
+DJP.US,D,20091223,000000,41.09,41.61,41.03,41.58,504113,0
+DJP.US,D,20091224,000000,41.85,42.4,41.7,41.81,286782,0
+DJP.US,D,20091228,000000,42.41,42.62,42.35,42.58,952397,0
+DJP.US,D,20091229,000000,42.55,42.56,42.21,42.3,414725,0
+DJP.US,D,20091230,000000,42.38,42.49,42.15,42.32,576313,0
+DJP.US,D,20091231,000000,42.54,42.56,42.19,42.26,314995,0
+DJP.US,D,20100104,000000,43.22,43.22,42.98,43.1,468626,0
+DJP.US,D,20100105,000000,43.15,43.31,42.98,43.16,668631,0
+DJP.US,D,20100106,000000,43.52,44.01,43.44,43.88,814764,0
+DJP.US,D,20100107,000000,43.76,43.82,43.28,43.33,354907,0
+DJP.US,D,20100108,000000,43.22,43.28,42.99,43.28,316246,0
+DJP.US,D,20100111,000000,43.47,43.48,42.92,43.07,393899,0
+DJP.US,D,20100112,000000,42.65,42.74,41.88,41.95,744109,0
+DJP.US,D,20100113,000000,42.01,42.5,41.6,42.47,572953,0
+DJP.US,D,20100114,000000,42.55,42.63,42.1,42.27,320138,0
+DJP.US,D,20100115,000000,42.19,42.2,41.73,41.8,422347,0
+DJP.US,D,20100119,000000,41.5,42.08,41.43,42,392310,0
+DJP.US,D,20100120,000000,41.45,41.46,41,41.27,506550,0
+DJP.US,D,20100121,000000,41.47,41.53,40.85,41,685193,0
+DJP.US,D,20100122,000000,40.89,41.09,40.54,40.67,604201,0
+DJP.US,D,20100125,000000,40.74,41.01,40.74,40.8,346128,0
+DJP.US,D,20100126,000000,40.27,40.59,40.17,40.29,429116,0
+DJP.US,D,20100127,000000,40.08,40.11,39.33,39.47,496564,0
+DJP.US,D,20100128,000000,39.59,39.65,38.99,39.34,550593,0
+DJP.US,D,20100129,000000,39.55,39.55,38.88,38.92,745862,0
+DJP.US,D,20100201,000000,39.22,39.58,39.1,39.58,654917,0
+DJP.US,D,20100202,000000,39.76,40.29,39.64,40.22,467713,0
+DJP.US,D,20100203,000000,40.16,40.2,39.58,39.64,512272,0
+DJP.US,D,20100204,000000,39.45,39.45,38.39,38.76,564407,0
+DJP.US,D,20100205,000000,38.86,38.86,37.72,38.47,731250,0
+DJP.US,D,20100208,000000,38.65,38.97,38.41,38.51,289140,0
+DJP.US,D,20100209,000000,38.96,39.32,38.65,39.07,464328,0
+DJP.US,D,20100210,000000,39.1,39.34,38.68,39.28,227213,0
+DJP.US,D,20100211,000000,39.48,39.82,39.14,39.8,296465,0
+DJP.US,D,20100212,000000,39.31,39.59,39.1,39.52,336588,0
+DJP.US,D,20100216,000000,40.24,40.75,40.2,40.57,303467,0
+DJP.US,D,20100217,000000,40.51,40.61,40.27,40.5,237504,0
+DJP.US,D,20100218,000000,40.59,40.71,40.36,40.62,355554,0
+DJP.US,D,20100219,000000,40.53,40.85,40.33,40.75,218270,0
+DJP.US,D,20100222,000000,40.7,40.72,40.33,40.62,502426,0
+DJP.US,D,20100223,000000,40.33,40.37,39.89,39.94,371348,0
+DJP.US,D,20100224,000000,40.03,40.33,39.94,40.33,416323,0
+DJP.US,D,20100225,000000,39.63,40.09,39.47,39.85,298045,0
+DJP.US,D,20100226,000000,40.05,40.53,40,40.46,429984,0
+DJP.US,D,20100301,000000,40.65,40.73,40.1,40.23,398912,0
+DJP.US,D,20100302,000000,40.37,40.79,40.28,40.63,335531,0
+DJP.US,D,20100303,000000,40.83,41.15,40.73,41.04,378742,0
+DJP.US,D,20100304,000000,40.92,40.92,40.38,40.51,255547,0
+DJP.US,D,20100305,000000,40.91,40.98,40.65,40.7,371860,0
+DJP.US,D,20100308,000000,40.89,40.89,40.43,40.68,408011,0
+DJP.US,D,20100309,000000,40.37,40.57,40.29,40.4,303272,0
+DJP.US,D,20100310,000000,40.31,40.8,40.06,40.39,630123,0
+DJP.US,D,20100311,000000,40.29,40.32,40.01,40.13,243205,0
+DJP.US,D,20100312,000000,40.32,40.32,39.9,40.01,208189,0
+DJP.US,D,20100315,000000,39.83,39.83,39.53,39.7,215999,0
+DJP.US,D,20100316,000000,40.07,40.24,39.94,40.16,265374,0
+DJP.US,D,20100317,000000,40.42,40.6,40.23,40.46,276935,0
+DJP.US,D,20100318,000000,40.44,40.44,40.18,40.32,161789,0
+DJP.US,D,20100319,000000,40.3,40.32,39.76,39.98,248985,0
+DJP.US,D,20100322,000000,39.54,40.03,39.35,39.91,231807,0
+DJP.US,D,20100323,000000,39.78,40.03,39.62,39.78,955831,0
+DJP.US,D,20100324,000000,39.35,39.65,39.29,39.35,289665,0
+DJP.US,D,20100325,000000,39.47,39.57,39.03,39.06,189791,0
+DJP.US,D,20100326,000000,39.24,39.41,39.11,39.24,188024,0
+DJP.US,D,20100329,000000,39.71,40.08,39.6,39.96,361070,0
+DJP.US,D,20100330,000000,40.03,40.11,39.86,40.07,328166,0
+DJP.US,D,20100331,000000,40.2,40.37,39.75,39.86,496299,0
+DJP.US,D,20100401,000000,40.3,40.5,40.15,40.5,362705,0
+DJP.US,D,20100405,000000,40.73,41.02,40.52,41.02,239855,0
+DJP.US,D,20100406,000000,40.93,41.1,40.72,40.85,382676,0
+DJP.US,D,20100407,000000,40.86,41.06,40.58,40.78,207702,0
+DJP.US,D,20100408,000000,40.44,40.64,40.34,40.51,216471,0
+DJP.US,D,20100409,000000,40.67,40.84,40.58,40.71,313254,0
+DJP.US,D,20100412,000000,40.87,41.05,40.56,40.59,265006,0
+DJP.US,D,20100413,000000,40.66,40.95,40.35,40.86,257762,0
+DJP.US,D,20100414,000000,41.1,41.39,41.01,41.25,371461,0
+DJP.US,D,20100415,000000,41.31,41.36,41.18,41.36,282800,0
+DJP.US,D,20100416,000000,41.11,41.36,40.6,40.83,521652,0
+DJP.US,D,20100419,000000,40.47,40.5,40.09,40.32,211916,0
+DJP.US,D,20100420,000000,40.48,40.77,40.48,40.61,219605,0
+DJP.US,D,20100421,000000,40.61,40.99,40.51,40.84,203949,0
+DJP.US,D,20100422,000000,40.52,40.93,40.34,40.93,346951,0
+DJP.US,D,20100423,000000,40.82,41.19,40.68,41.15,433756,0
+DJP.US,D,20100426,000000,41.32,41.32,40.93,40.99,252786,0
+DJP.US,D,20100427,000000,40.75,40.96,40.19,40.19,267988,0
+DJP.US,D,20100428,000000,40.42,40.51,40.2,40.41,457196,0
+DJP.US,D,20100429,000000,40.47,40.65,40.32,40.39,208491,0
+DJP.US,D,20100430,000000,40.61,40.71,40.34,40.62,422813,0
+DJP.US,D,20100503,000000,40.69,40.83,40.5,40.67,268628,0
+DJP.US,D,20100504,000000,40.27,40.3,39.79,39.84,434121,0
+DJP.US,D,20100505,000000,38.87,39.42,38.72,39.22,475051,0
+DJP.US,D,20100506,000000,38.95,39.26,38.02,38.54,486728,0
+DJP.US,D,20100507,000000,38.59,38.85,38.18,38.74,552951,0
+DJP.US,D,20100510,000000,39.5,39.51,39.15,39.26,492444,0
+DJP.US,D,20100511,000000,39.1,39.43,39.06,39.21,314043,0
+DJP.US,D,20100512,000000,39.65,39.82,39.42,39.53,159289,0
+DJP.US,D,20100513,000000,39.53,39.8,39.38,39.38,260637,0
+DJP.US,D,20100514,000000,39.16,39.18,38.45,38.57,249147,0
+DJP.US,D,20100517,000000,38.39,38.42,37.5,37.72,648186,0
+DJP.US,D,20100518,000000,38.22,38.3,37.66,37.76,1616836,0
+DJP.US,D,20100519,000000,37.45,37.59,37,37.45,1152664,0
+DJP.US,D,20100520,000000,36.93,37.15,36.45,36.93,1028147,0
+DJP.US,D,20100521,000000,36.87,37.45,36.8,37.15,407511,0
+DJP.US,D,20100524,000000,37.27,37.42,37.13,37.24,574553,0
+DJP.US,D,20100525,000000,36.55,36.96,36.47,36.94,649819,0
+DJP.US,D,20100526,000000,37.34,37.62,37.21,37.25,296223,0
+DJP.US,D,20100527,000000,37.7,38.19,37.68,38.19,345875,0
+DJP.US,D,20100528,000000,38.1,38.2,37.6,37.75,287841,0
+DJP.US,D,20100601,000000,37.59,37.86,37.15,37.15,394362,0
+DJP.US,D,20100602,000000,37.11,37.5,37.06,37.39,989347,0
+DJP.US,D,20100603,000000,37.24,37.56,37.05,37.52,449975,0
+DJP.US,D,20100604,000000,37.11,37.17,36.54,36.6,285915,0
+DJP.US,D,20100607,000000,36.02,36.89,36.02,36.68,306341,0
+DJP.US,D,20100608,000000,37.15,37.15,36.56,36.94,247122,0
+DJP.US,D,20100609,000000,37.18,37.41,37.02,37.07,190780,0
+DJP.US,D,20100610,000000,37.45,37.66,37.29,37.44,152947,0
+DJP.US,D,20100611,000000,37.44,37.72,37.37,37.71,242429,0
+DJP.US,D,20100614,000000,38.04,38.36,38.04,38.17,166321,0
+DJP.US,D,20100615,000000,38.4,38.88,38.31,38.86,211473,0
+DJP.US,D,20100616,000000,38.61,38.87,38.55,38.76,110967,0
+DJP.US,D,20100617,000000,38.92,38.92,38.59,38.72,444149,0
+DJP.US,D,20100618,000000,38.71,38.95,38.52,38.72,357316,0
+DJP.US,D,20100621,000000,39.29,39.37,38.44,38.48,169050,0
+DJP.US,D,20100622,000000,38.49,38.69,38.35,38.45,165521,0
+DJP.US,D,20100623,000000,38.34,38.34,37.98,37.98,254760,0
+DJP.US,D,20100624,000000,38.23,38.35,38.1,38.21,148656,0
+DJP.US,D,20100625,000000,38.49,38.8,38.34,38.77,303836,0
+DJP.US,D,20100628,000000,38.61,38.68,38.3,38.34,128395,0
+DJP.US,D,20100629,000000,37.73,37.77,37.22,37.31,310753,0
+DJP.US,D,20100630,000000,37.22,37.8,37.22,37.64,400305,0
+DJP.US,D,20100701,000000,37.58,37.61,37.07,37.41,333171,0
+DJP.US,D,20100702,000000,37.61,37.66,37.19,37.35,193747,0
+DJP.US,D,20100706,000000,37.76,37.91,37.15,37.27,401312,0
+DJP.US,D,20100707,000000,37.35,38.04,37.32,38.04,327182,0
+DJP.US,D,20100708,000000,38.07,38.17,37.69,38.12,98380,0
+DJP.US,D,20100709,000000,38.11,38.28,38.04,38.23,162770,0
+DJP.US,D,20100712,000000,37.94,38.07,37.72,37.83,242990,0
+DJP.US,D,20100713,000000,38.25,38.36,38.12,38.19,179312,0
+DJP.US,D,20100714,000000,38.21,38.54,38.07,38.26,162533,0
+DJP.US,D,20100715,000000,38.54,38.88,38.14,38.85,193707,0
+DJP.US,D,20100716,000000,38.56,38.58,38.17,38.4,236439,0
+DJP.US,D,20100719,000000,38.58,38.58,38.02,38.26,132012,0
+DJP.US,D,20100720,000000,38.16,38.46,38.07,38.46,129180,0
+DJP.US,D,20100721,000000,38.79,38.8,38.32,38.41,213481,0
+DJP.US,D,20100722,000000,39,39.3,39,39.16,177698,0
+DJP.US,D,20100723,000000,39.13,39.27,39,39.1,85446,0
+DJP.US,D,20100726,000000,39.1,39.15,38.89,39.03,246089,0
+DJP.US,D,20100727,000000,39.21,39.21,38.63,38.78,217851,0
+DJP.US,D,20100728,000000,38.98,39.26,38.91,39.09,201291,0
+DJP.US,D,20100729,000000,39.45,39.75,39.44,39.67,224887,0
+DJP.US,D,20100730,000000,39.66,40.43,39.61,40.34,256501,0
+DJP.US,D,20100802,000000,41,41.18,40.82,40.87,369937,0
+DJP.US,D,20100803,000000,40.86,40.9,40.7,40.82,277854,0
+DJP.US,D,20100804,000000,41.13,41.35,41.01,41.3,520499,0
+DJP.US,D,20100805,000000,41.65,41.82,41.22,41.33,592044,0
+DJP.US,D,20100806,000000,41.25,41.43,40.67,40.84,304636,0
+DJP.US,D,20100809,000000,40.87,40.95,40.66,40.76,240989,0
+DJP.US,D,20100810,000000,40.25,40.53,40.1,40.34,396629,0
+DJP.US,D,20100811,000000,40.01,40.13,39.69,39.77,167833,0
+DJP.US,D,20100812,000000,39.9,40.23,39.87,40,406836,0
+DJP.US,D,20100813,000000,40.01,40.16,39.88,40.02,182255,0
+DJP.US,D,20100816,000000,39.96,40.07,39.7,39.74,217440,0
+DJP.US,D,20100817,000000,40,40.23,39.94,40.09,262672,0
+DJP.US,D,20100818,000000,39.63,40.08,39.63,40.04,116359,0
+DJP.US,D,20100819,000000,40.19,40.2,39.67,39.82,182613,0
+DJP.US,D,20100820,000000,39.55,39.59,39.44,39.56,124390,0
+DJP.US,D,20100823,000000,39.58,39.72,39.36,39.45,692633,0
+DJP.US,D,20100824,000000,38.81,39.05,38.75,38.88,376089,0
+DJP.US,D,20100825,000000,38.78,38.86,38.59,38.82,201039,0
+DJP.US,D,20100826,000000,39.16,39.29,39.09,39.13,479525,0
+DJP.US,D,20100827,000000,39.25,39.69,39.12,39.64,202765,0
+DJP.US,D,20100830,000000,39.72,39.94,39.72,39.76,497114,0
+DJP.US,D,20100831,000000,39.73,39.84,39.28,39.36,629694,0
+DJP.US,D,20100901,000000,39.75,40,39.72,39.86,318091,0
+DJP.US,D,20100902,000000,39.96,40.23,39.94,40.2,849746,0
+DJP.US,D,20100903,000000,40.36,40.68,40.14,40.61,469706,0
+DJP.US,D,20100907,000000,40.4,40.86,40.34,40.7,258158,0
+DJP.US,D,20100908,000000,40.81,40.98,40.73,40.76,192573,0
+DJP.US,D,20100909,000000,40.73,40.82,40.53,40.62,231933,0
+DJP.US,D,20100910,000000,40.8,41.04,40.76,40.84,149260,0
+DJP.US,D,20100913,000000,41.28,41.46,41.19,41.3,217071,0
+DJP.US,D,20100914,000000,41.27,41.65,41.27,41.54,271419,0
+DJP.US,D,20100915,000000,41.4,41.54,41.33,41.47,190038,0
+DJP.US,D,20100916,000000,41.57,41.62,41.18,41.41,154115,0
+DJP.US,D,20100917,000000,41.59,41.82,41.45,41.69,113537,0
+DJP.US,D,20100920,000000,41.85,42,41.65,41.67,548314,0
+DJP.US,D,20100921,000000,41.63,41.73,41.39,41.42,150729,0
+DJP.US,D,20100922,000000,41.82,41.88,41.46,41.67,234966,0
+DJP.US,D,20100923,000000,41.54,41.86,41.53,41.66,133501,0
+DJP.US,D,20100924,000000,41.99,42.37,41.96,42.27,466408,0
+DJP.US,D,20100927,000000,42.34,42.36,41.92,42.12,247640,0
+DJP.US,D,20100928,000000,42.06,42.4,41.96,42.12,554819,0
+DJP.US,D,20100929,000000,41.77,42.28,41.66,42.23,345567,0
+DJP.US,D,20100930,000000,42.35,42.38,41.69,42.28,463308,0
+DJP.US,D,20101001,000000,42.47,42.54,41.85,41.95,339308,0
+DJP.US,D,20101004,000000,41.76,41.85,41.58,41.72,129496,0
+DJP.US,D,20101005,000000,42.17,42.57,42.09,42.56,238056,0
+DJP.US,D,20101006,000000,42.6,42.84,42.58,42.69,396315,0
+DJP.US,D,20101007,000000,42.89,42.91,42.13,42.15,391275,0
+DJP.US,D,20101008,000000,42.75,43.97,42.7,43.94,262423,0
+DJP.US,D,20101011,000000,44.07,44.29,43.73,43.78,213662,0
+DJP.US,D,20101012,000000,43.81,44.26,43.64,44.17,217938,0
+DJP.US,D,20101013,000000,44.45,44.6,44.25,44.31,335216,0
+DJP.US,D,20101014,000000,44.35,44.71,44.3,44.42,267128,0
+DJP.US,D,20101015,000000,44.43,44.43,43.88,43.92,239206,0
+DJP.US,D,20101018,000000,43.93,44.4,43.85,44.4,223744,0
+DJP.US,D,20101019,000000,43.3,43.68,43.1,43.14,554872,0
+DJP.US,D,20101020,000000,43.42,44.21,43.42,44.12,339025,0
+DJP.US,D,20101021,000000,44.23,44.53,43.47,43.6,649413,0
+DJP.US,D,20101022,000000,43.72,43.8,43.6,43.8,203853,0
+DJP.US,D,20101025,000000,44.37,44.43,43.95,44.19,383636,0
+DJP.US,D,20101026,000000,44.05,44.46,44.02,44.41,203283,0
+DJP.US,D,20101027,000000,43.97,44.13,43.67,44.13,267612,0
+DJP.US,D,20101028,000000,44.4,44.44,44.15,44.33,235762,0
+DJP.US,D,20101029,000000,44.24,44.5,44.17,44.47,249438,0
+DJP.US,D,20101101,000000,45.01,45.03,44.42,44.47,472331,0
+DJP.US,D,20101102,000000,44.83,44.9,44.72,44.82,333997,0
+DJP.US,D,20101103,000000,44.91,45.11,44.36,44.87,423939,0
+DJP.US,D,20101104,000000,45.75,46.13,45.67,46.13,416255,0
+DJP.US,D,20101105,000000,46.12,46.37,46.02,46.37,251064,0
+DJP.US,D,20101108,000000,46.34,46.64,46.24,46.61,335067,0
+DJP.US,D,20101109,000000,47.39,47.95,46.51,46.63,615745,0
+DJP.US,D,20101110,000000,46.91,46.94,46.46,46.71,453973,0
+DJP.US,D,20101111,000000,46.86,46.87,46.39,46.5,408576,0
+DJP.US,D,20101112,000000,45.66,45.79,44.52,44.66,797975,0
+DJP.US,D,20101115,000000,44.77,45.1,44.6,44.81,571283,0
+DJP.US,D,20101116,000000,44.28,44.28,43.08,43.22,573427,0
+DJP.US,D,20101117,000000,43.22,43.59,43.02,43.11,513540,0
+DJP.US,D,20101118,000000,43.97,44.34,43.81,44.32,633683,0
+DJP.US,D,20101119,000000,43.87,44.11,43.68,43.82,644447,0
+DJP.US,D,20101122,000000,43.64,43.93,43.35,43.92,444019,0
+DJP.US,D,20101123,000000,43.35,43.85,43.29,43.79,582935,0
+DJP.US,D,20101124,000000,43.97,44.45,43.97,44.42,373654,0
+DJP.US,D,20101126,000000,44.11,44.26,44.08,44.22,157404,0
+DJP.US,D,20101129,000000,44.41,44.41,44.13,44.37,364304,0
+DJP.US,D,20101130,000000,44.17,44.51,44.16,44.27,320960,0
+DJP.US,D,20101201,000000,44.98,45.59,44.96,45.56,580950,0
+DJP.US,D,20101202,000000,45.6,45.99,45.57,45.88,719166,0
+DJP.US,D,20101203,000000,46.09,46.7,46.09,46.64,609885,0
+DJP.US,D,20101206,000000,46.66,46.77,46.42,46.67,503851,0
+DJP.US,D,20101207,000000,47.29,47.31,46.16,46.2,419403,0
+DJP.US,D,20101208,000000,46.33,46.68,45.95,46.66,254884,0
+DJP.US,D,20101209,000000,46.66,46.75,46.35,46.43,426896,0
+DJP.US,D,20101210,000000,46.44,46.53,46.15,46.42,552785,0
+DJP.US,D,20101213,000000,47.01,47.25,46.93,47.11,397783,0
+DJP.US,D,20101214,000000,47.1,47.19,46.91,46.97,578546,0
+DJP.US,D,20101215,000000,46.79,47.09,46.61,46.63,240706,0
+DJP.US,D,20101216,000000,46.62,46.95,46.31,46.42,559963,0
+DJP.US,D,20101217,000000,46.47,46.98,46.47,46.93,253365,0
+DJP.US,D,20101220,000000,47.23,47.62,46.95,47.52,382543,0
+DJP.US,D,20101221,000000,47.68,47.92,47.61,47.72,455020,0
+DJP.US,D,20101222,000000,47.72,48.01,47.63,47.99,810741,0
+DJP.US,D,20101223,000000,47.82,48.1,47.77,48.06,532423,0
+DJP.US,D,20101227,000000,47.88,48.15,47.78,48.11,428985,0
+DJP.US,D,20101228,000000,48.47,48.74,48.42,48.63,598038,0
+DJP.US,D,20101229,000000,48.66,48.73,48.56,48.58,274067,0
+DJP.US,D,20101230,000000,48.55,48.58,48.07,48.27,412930,0
+DJP.US,D,20101231,000000,48.57,49.23,48.55,49.12,166839,0
+DJP.US,D,20110103,000000,49.53,49.69,49.12,49.19,514629,0
+DJP.US,D,20110104,000000,49.11,49.13,48.15,48.43,1003995,0
+DJP.US,D,20110105,000000,47.96,48.73,47.81,48.64,331858,0
+DJP.US,D,20110106,000000,48.71,48.71,48,48.03,539009,0
+DJP.US,D,20110107,000000,47.93,48.2,47.59,47.81,326032,0
+DJP.US,D,20110110,000000,47.92,48.12,47.8,48.05,402745,0
+DJP.US,D,20110111,000000,48.46,48.63,48.23,48.57,181106,0
+DJP.US,D,20110112,000000,49.15,49.35,49.08,49.24,599439,0
+DJP.US,D,20110113,000000,49.29,49.29,48.82,48.85,411095,0
+DJP.US,D,20110114,000000,48.72,49.06,48.54,48.96,422393,0
+DJP.US,D,20110118,000000,48.92,49.26,48.91,49.04,443455,0
+DJP.US,D,20110119,000000,49.41,49.45,48.83,48.93,877902,0
+DJP.US,D,20110120,000000,48.31,48.79,48.04,48.62,475570,0
+DJP.US,D,20110121,000000,48.9,49.11,48.77,49.01,362520,0
+DJP.US,D,20110124,000000,48.92,49.02,48.51,48.6,334751,0
+DJP.US,D,20110125,000000,48.02,48.05,47.72,47.87,713750,0
+DJP.US,D,20110126,000000,47.97,48.74,47.92,48.73,269675,0
+DJP.US,D,20110127,000000,48.61,48.65,48.12,48.21,212860,0
+DJP.US,D,20110128,000000,48.37,48.94,48.37,48.81,666478,0
+DJP.US,D,20110131,000000,48.96,49.64,48.96,49.54,464674,0
+DJP.US,D,20110201,000000,49.66,49.91,49.59,49.83,507941,0
+DJP.US,D,20110202,000000,49.98,50.16,49.77,50.13,400075,0
+DJP.US,D,20110203,000000,50.17,50.19,49.65,49.82,739174,0
+DJP.US,D,20110204,000000,49.92,49.97,49.44,49.64,373981,0
+DJP.US,D,20110207,000000,49.63,49.72,49.16,49.2,701801,0
+DJP.US,D,20110208,000000,49.1,49.47,48.97,49.4,486206,0
+DJP.US,D,20110209,000000,49.47,49.72,49.25,49.63,600605,0
+DJP.US,D,20110210,000000,49.45,49.72,49.35,49.47,317155,0
+DJP.US,D,20110211,000000,49.23,49.35,48.98,49.22,536573,0
+DJP.US,D,20110214,000000,49.37,49.62,49.24,49.32,275768,0
+DJP.US,D,20110215,000000,49.3,49.33,48.66,48.9,295009,0
+DJP.US,D,20110216,000000,49.03,49.11,48.85,49.03,440957,0
+DJP.US,D,20110218,000000,49.21,49.65,49.07,49.27,270094,0
+DJP.US,D,20110222,000000,49.68,49.7,48.7,48.76,470443,0
+DJP.US,D,20110223,000000,48.78,49.59,48.78,49.53,387063,0
+DJP.US,D,20110224,000000,49.41,49.44,48.78,48.89,455658,0
+DJP.US,D,20110225,000000,49.19,50.15,49.07,50.12,1061264,0
+DJP.US,D,20110228,000000,50.27,50.45,50.15,50.33,947405,0
+DJP.US,D,20110301,000000,50.55,50.59,50.2,50.54,487001,0
+DJP.US,D,20110302,000000,50.73,50.88,50.53,50.82,545878,0
+DJP.US,D,20110303,000000,50.79,51.07,50.65,50.97,329514,0
+DJP.US,D,20110304,000000,51.27,51.38,51.03,51.29,457343,0
+DJP.US,D,20110307,000000,51.62,51.68,50.91,51.06,382570,0
+DJP.US,D,20110308,000000,50.78,50.94,50.52,50.7,265931,0
+DJP.US,D,20110309,000000,50.91,50.96,50.22,50.41,284167,0
+DJP.US,D,20110310,000000,49.89,49.95,49.31,49.65,392805,0
+DJP.US,D,20110311,000000,48.92,50.87,48.88,49.38,357232,0
+DJP.US,D,20110314,000000,49.31,49.42,49.13,49.35,438349,0
+DJP.US,D,20110315,000000,47.86,48.1,47.5,47.71,964430,0
+DJP.US,D,20110316,000000,48.27,48.55,47.51,47.75,776116,0
+DJP.US,D,20110317,000000,48.51,49.39,48.41,49.36,544791,0
+DJP.US,D,20110318,000000,49.7,50.03,49.57,49.99,718325,0
+DJP.US,D,20110321,000000,50.09,50.3,49.94,50.11,418205,0
+DJP.US,D,20110322,000000,49.88,50.5,49.79,50.5,343221,0
+DJP.US,D,20110323,000000,50.71,50.85,50.57,50.75,292736,0
+DJP.US,D,20110324,000000,50.78,51.01,50.72,50.87,387440,0
+DJP.US,D,20110325,000000,51.16,51.24,50.79,51.17,450021,0
+DJP.US,D,20110328,000000,50.63,50.82,50.33,50.33,423899,0
+DJP.US,D,20110329,000000,50.34,50.66,50.18,50.39,214135,0
+DJP.US,D,20110330,000000,50.49,50.53,50.08,50.36,400418,0
+DJP.US,D,20110331,000000,51.1,51.79,51.04,51.35,546143,0
+DJP.US,D,20110401,000000,51.31,51.55,51.1,51.49,505177,0
+DJP.US,D,20110404,000000,51.64,51.82,51.55,51.74,342153,0
+DJP.US,D,20110405,000000,51.56,51.89,51.51,51.72,271102,0
+DJP.US,D,20110406,000000,52.19,52.25,51.83,51.93,278713,0
+DJP.US,D,20110407,000000,52.16,52.29,51.67,51.91,151983,0
+DJP.US,D,20110408,000000,52.18,52.74,52.14,52.71,372523,0
+DJP.US,D,20110411,000000,52.65,52.75,52.07,52.1,725373,0
+DJP.US,D,20110412,000000,51.92,51.92,50.89,51.11,747922,0
+DJP.US,D,20110413,000000,51.47,51.67,51,51.25,248534,0
+DJP.US,D,20110414,000000,50.95,51.54,50.91,51.54,268256,0
+DJP.US,D,20110415,000000,51.82,51.82,51.16,51.61,355338,0
+DJP.US,D,20110418,000000,51.43,51.49,50.98,51.48,439802,0
+DJP.US,D,20110419,000000,51.4,51.81,51.35,51.77,395123,0
+DJP.US,D,20110420,000000,52.31,52.64,52.2,52.34,422579,0
+DJP.US,D,20110421,000000,52.48,52.83,52.34,52.77,232281,0
+DJP.US,D,20110425,000000,53.07,53.12,52.4,52.67,181420,0
+DJP.US,D,20110426,000000,52.6,52.72,52.44,52.53,256236,0
+DJP.US,D,20110427,000000,52.46,52.71,52.11,52.68,268059,0
+DJP.US,D,20110428,000000,52.63,52.84,52.19,52.41,261776,0
+DJP.US,D,20110429,000000,52.99,53.22,52.35,53.11,643603,0
+DJP.US,D,20110502,000000,52.71,53.2,52.44,52.47,300498,0
+DJP.US,D,20110503,000000,52.48,52.6,51.82,52.09,458037,0
+DJP.US,D,20110504,000000,52.24,52.24,51.01,51.04,354401,0
+DJP.US,D,20110505,000000,49.97,50.03,48.02,48.25,1099655,0
+DJP.US,D,20110506,000000,48.49,49.35,47.83,48.22,889205,0
+DJP.US,D,20110509,000000,48.68,49.4,48.59,49.32,415530,0
+DJP.US,D,20110510,000000,49.42,49.79,49.22,49.67,629204,0
+DJP.US,D,20110511,000000,49.4,49.4,48.01,48.14,310417,0
+DJP.US,D,20110512,000000,47.64,48.56,47.37,48.23,749812,0
+DJP.US,D,20110513,000000,48.36,48.56,47.72,48.23,422578,0
+DJP.US,D,20110516,000000,48.2,48.52,47.86,47.9,333292,0
+DJP.US,D,20110517,000000,47.72,48.09,47.27,48.09,628495,0
+DJP.US,D,20110518,000000,48.57,49.33,48.5,49.02,285813,0
+DJP.US,D,20110519,000000,49.09,49.26,48.46,48.51,248476,0
+DJP.US,D,20110520,000000,48.58,49.08,48.08,48.99,215432,0
+DJP.US,D,20110523,000000,47.32,48.63,47.32,48.41,435043,0
+DJP.US,D,20110524,000000,48.92,49.08,48.45,48.75,262922,0
+DJP.US,D,20110525,000000,48.87,49.54,48.81,49.42,331754,0
+DJP.US,D,20110526,000000,49.51,50,49.18,49.51,1039132,0
+DJP.US,D,20110527,000000,49.73,50.07,49.73,49.99,771476,0
+DJP.US,D,20110531,000000,50.51,50.62,50.21,50.33,555103,0
+DJP.US,D,20110601,000000,50.28,50.38,49.67,49.73,439897,0
+DJP.US,D,20110602,000000,49.91,50.23,49.64,50.15,349494,0
+DJP.US,D,20110603,000000,49.78,50.33,49.67,50.15,320140,0
+DJP.US,D,20110606,000000,50.18,50.3,49.57,49.62,635398,0
+DJP.US,D,20110607,000000,49.87,50.03,49.65,49.87,260834,0
+DJP.US,D,20110608,000000,49.59,50.43,49.59,50.31,357846,0
+DJP.US,D,20110609,000000,50.49,50.69,50.22,50.4,254140,0
+DJP.US,D,20110610,000000,50,50.08,49.72,49.92,237015,0
+DJP.US,D,20110613,000000,49.76,49.8,49.13,49.3,293853,0
+DJP.US,D,20110614,000000,49.33,49.61,49.2,49.58,175229,0
+DJP.US,D,20110615,000000,49.43,49.6,48.43,48.69,371718,0
+DJP.US,D,20110616,000000,48.42,48.51,48.07,48.21,240967,0
+DJP.US,D,20110617,000000,48.18,48.35,47.72,47.95,201770,0
+DJP.US,D,20110620,000000,47.77,48.02,47.77,47.9,150226,0
+DJP.US,D,20110621,000000,48.3,48.42,48.04,48.25,154929,0
+DJP.US,D,20110622,000000,48.36,48.36,47.9,47.94,216044,0
+DJP.US,D,20110623,000000,47.06,47.19,46.41,47.18,691887,0
+DJP.US,D,20110624,000000,47.09,47.15,46.68,46.77,297197,0
+DJP.US,D,20110627,000000,46.44,46.63,46.29,46.58,282200,0
+DJP.US,D,20110628,000000,47.06,47.4,46.97,47.36,207541,0
+DJP.US,D,20110629,000000,47.59,48.06,47.57,47.96,151263,0
+DJP.US,D,20110630,000000,47.11,47.54,46.9,47.23,1102272,0
+DJP.US,D,20110701,000000,47.11,47.38,46.88,47.21,405967,0
+DJP.US,D,20110705,000000,47.75,48.12,47.65,47.94,375555,0
+DJP.US,D,20110706,000000,48.05,48.05,47.74,47.79,560121,0
+DJP.US,D,20110707,000000,48.34,48.57,48.28,48.53,481672,0
+DJP.US,D,20110708,000000,48.32,48.53,48.13,48.42,225672,0
+DJP.US,D,20110711,000000,48.29,49.67,47.88,48.21,236824,0
+DJP.US,D,20110712,000000,48.64,48.93,48.08,48.77,322766,0
+DJP.US,D,20110713,000000,49.05,49.83,49.05,49.58,344956,0
+DJP.US,D,20110714,000000,49.69,49.77,49,49.27,156244,0
+DJP.US,D,20110715,000000,49.5,49.78,49.42,49.65,433733,0
+DJP.US,D,20110718,000000,49.34,49.51,49.12,49.47,257997,0
+DJP.US,D,20110719,000000,49.93,50.25,49.61,49.7,310285,0
+DJP.US,D,20110720,000000,49.83,49.83,49.47,49.63,260436,0
+DJP.US,D,20110721,000000,49.71,49.9,49.29,49.41,348729,0
+DJP.US,D,20110722,000000,49.57,49.9,49.53,49.83,204179,0
+DJP.US,D,20110725,000000,49.56,49.86,49.5,49.7,641237,0
+DJP.US,D,20110726,000000,49.82,50.08,49.52,50.02,145692,0
+DJP.US,D,20110727,000000,50.08,50.08,49.64,49.66,319404,0
+DJP.US,D,20110728,000000,49.69,49.8,49.41,49.52,1042358,0
+DJP.US,D,20110729,000000,49.14,49.25,48.99,49.13,441567,0
+DJP.US,D,20110801,000000,49.66,49.66,48.81,49.13,315700,0
+DJP.US,D,20110802,000000,48.96,49.41,48.88,49.33,133600,0
+DJP.US,D,20110803,000000,49.1,49.18,48.65,48.79,763602,0
+DJP.US,D,20110804,000000,48.52,48.59,47.17,47.23,394029,0
+DJP.US,D,20110805,000000,47.32,47.51,46.44,46.99,672961,0
+DJP.US,D,20110808,000000,46.31,46.57,45.63,45.65,669351,0
+DJP.US,D,20110809,000000,46.32,46.59,45.68,46.3,713125,0
+DJP.US,D,20110810,000000,46.13,46.61,46.12,46.3,750073,0
+DJP.US,D,20110811,000000,46.68,47.53,46.68,47.44,366412,0
+DJP.US,D,20110812,000000,47.52,47.53,47.15,47.21,440491,0
+DJP.US,D,20110815,000000,47.43,47.75,47.33,47.71,141329,0
+DJP.US,D,20110816,000000,47.4,47.8,47.31,47.68,276024,0
+DJP.US,D,20110817,000000,48.12,48.33,47.96,48.07,377123,0
+DJP.US,D,20110818,000000,47.59,47.68,47.06,47.07,1028701,0
+DJP.US,D,20110819,000000,47.39,47.98,47.36,47.78,341593,0
+DJP.US,D,20110822,000000,48.04,48.14,47.84,48.11,150229,0
+DJP.US,D,20110823,000000,48.2,48.51,48.08,48.45,182654,0
+DJP.US,D,20110824,000000,48.33,48.33,47.58,47.69,220901,0
+DJP.US,D,20110825,000000,47.72,48.03,47.4,47.92,231967,0
+DJP.US,D,20110826,000000,47.96,48.68,47.59,48.62,289072,0
+DJP.US,D,20110829,000000,49,49,48.51,48.66,251635,0
+DJP.US,D,20110830,000000,48.6,49.32,48.6,49.24,477694,0
+DJP.US,D,20110831,000000,49.31,49.66,49.26,49.47,253893,0
+DJP.US,D,20110901,000000,49.46,49.46,49.02,49.09,339317,0
+DJP.US,D,20110902,000000,48.89,49.29,48.73,49.07,211013,0
+DJP.US,D,20110906,000000,48.59,48.72,48.14,48.72,189904,0
+DJP.US,D,20110907,000000,48.7,49.11,48.63,48.91,219799,0
+DJP.US,D,20110908,000000,48.97,49.25,48.9,49,122556,0
+DJP.US,D,20110909,000000,48.38,48.52,48.19,48.34,322021,0
+DJP.US,D,20110912,000000,48.06,48.31,47.93,48.26,435543,0
+DJP.US,D,20110913,000000,48.4,48.51,48.05,48.3,365515,0
+DJP.US,D,20110914,000000,48.23,48.23,47.89,48.06,315806,0
+DJP.US,D,20110915,000000,48.13,48.25,47.59,47.7,302324,0
+DJP.US,D,20110916,000000,47.54,47.76,47.26,47.28,201216,0
+DJP.US,D,20110919,000000,46.83,46.84,46.21,46.58,321828,0
+DJP.US,D,20110920,000000,46.5,46.95,46.4,46.42,309445,0
+DJP.US,D,20110921,000000,46.51,46.64,45.58,45.58,470316,0
+DJP.US,D,20110922,000000,44.33,44.69,43.79,43.9,524220,0
+DJP.US,D,20110923,000000,43.2,43.65,42.71,42.89,520596,0
+DJP.US,D,20110926,000000,42.66,43.25,42.25,43.18,475258,0
+DJP.US,D,20110927,000000,44.06,44.4,43.74,43.91,533439,0
+DJP.US,D,20110928,000000,43.7,43.92,42.44,42.46,531999,0
+DJP.US,D,20110929,000000,43.25,43.45,42.91,43.24,468779,0
+DJP.US,D,20110930,000000,42.2,42.52,41.73,41.74,383565,0
+DJP.US,D,20111003,000000,41.58,42.27,41.21,41.63,1339388,0
+DJP.US,D,20111004,000000,41.44,41.74,40.87,41.56,523970,0
+DJP.US,D,20111005,000000,41.45,42.16,41.33,42.07,324190,0
+DJP.US,D,20111006,000000,42.23,42.87,42.03,42.74,274318,0
+DJP.US,D,20111007,000000,42.5,42.85,42.17,42.37,569641,0
+DJP.US,D,20111010,000000,43.13,43.48,42.96,43.33,137499,0
+DJP.US,D,20111011,000000,42.94,43.92,42.29,43.69,416474,0
+DJP.US,D,20111012,000000,43.81,44.2,43.27,43.66,188368,0
+DJP.US,D,20111013,000000,43.47,43.69,43.17,43.58,205554,0
+DJP.US,D,20111014,000000,44.29,44.54,44.16,44.48,139796,0
+DJP.US,D,20111017,000000,44.4,44.4,43.9,44.02,164246,0
+DJP.US,D,20111018,000000,43.78,44.26,43.35,44.06,488257,0
+DJP.US,D,20111019,000000,44.13,44.23,43.14,43.22,1028605,0
+DJP.US,D,20111020,000000,42.94,43.14,42.42,43.03,163595,0
+DJP.US,D,20111021,000000,43.81,43.83,43.33,43.43,383103,0
+DJP.US,D,20111024,000000,43.79,44.36,43.79,44.32,207713,0
+DJP.US,D,20111025,000000,44.53,44.79,44.21,44.59,580515,0
+DJP.US,D,20111026,000000,44.82,45,44.09,44.3,113549,0
+DJP.US,D,20111027,000000,45,45.47,44.86,45.31,197328,0
+DJP.US,D,20111028,000000,45.26,45.41,45.07,45.38,240433,0
+DJP.US,D,20111031,000000,44.56,44.99,44.5,44.75,210431,0
+DJP.US,D,20111101,000000,43.51,44.32,43.5,44.15,140375,0
+DJP.US,D,20111102,000000,44.41,44.81,44.12,44.31,157651,0
+DJP.US,D,20111103,000000,44.85,45.02,44.34,44.88,177255,0
+DJP.US,D,20111104,000000,44.93,45.02,44.63,44.93,190597,0
+DJP.US,D,20111107,000000,44.9,45.14,44.76,45.12,127796,0
+DJP.US,D,20111108,000000,45.18,45.35,44.96,45.28,226770,0
+DJP.US,D,20111109,000000,44.58,45.01,44.4,44.46,152393,0
+DJP.US,D,20111110,000000,44.68,44.7,44.21,44.39,216370,0
+DJP.US,D,20111111,000000,44.42,44.72,44.42,44.7,297432,0
+DJP.US,D,20111114,000000,44.58,44.61,44.15,44.26,157277,0
+DJP.US,D,20111115,000000,44.38,44.7,44.27,44.65,133373,0
+DJP.US,D,20111116,000000,44.59,44.81,44.4,44.42,265597,0
+DJP.US,D,20111117,000000,44.26,44.36,43.33,43.43,358746,0
+DJP.US,D,20111118,000000,43.63,43.8,42.99,43.34,425404,0
+DJP.US,D,20111121,000000,43.05,43.09,42.4,42.93,434744,0
+DJP.US,D,20111122,000000,42.93,43.2,42.76,43.04,295646,0
+DJP.US,D,20111123,000000,42.51,42.73,42.25,42.56,239377,0
+DJP.US,D,20111125,000000,42.38,42.76,42.21,42.21,49163,0
+DJP.US,D,20111128,000000,43.02,43.21,42.56,42.69,646045,0
+DJP.US,D,20111129,000000,42.86,43.26,42.8,43.19,151830,0
+DJP.US,D,20111130,000000,43.68,44.11,43.68,43.85,262084,0
+DJP.US,D,20111201,000000,43.55,44.06,43.39,43.61,217352,0
+DJP.US,D,20111202,000000,43.91,43.96,43.59,43.82,264147,0
+DJP.US,D,20111205,000000,43.86,44.01,43.25,43.42,240829,0
+DJP.US,D,20111206,000000,43.21,43.71,43.08,43.61,212545,0
+DJP.US,D,20111207,000000,43.44,43.54,43.07,43.28,392131,0
+DJP.US,D,20111208,000000,43.01,43.12,42.72,42.72,191514,0
+DJP.US,D,20111209,000000,42.62,42.83,42.51,42.75,204100,0
+DJP.US,D,20111212,000000,42.11,42.15,41.83,42.06,322012,0
+DJP.US,D,20111213,000000,42.21,42.61,41.95,42.09,430212,0
+DJP.US,D,20111214,000000,41.4,41.51,40.56,40.73,410745,0
+DJP.US,D,20111215,000000,40.96,41,40.47,40.51,325838,0
+DJP.US,D,20111216,000000,40.79,41,40.68,40.88,597846,0
+DJP.US,D,20111219,000000,40.91,41.07,40.69,40.88,472888,0
+DJP.US,D,20111220,000000,41.57,41.86,41.46,41.81,878845,0
+DJP.US,D,20111221,000000,41.69,42.18,41.58,42.13,2705796,0
+DJP.US,D,20111222,000000,42.1,42.34,42.04,42.26,650687,0
+DJP.US,D,20111223,000000,42.35,42.45,42.31,42.32,1134123,0
+DJP.US,D,20111227,000000,42.21,42.73,42.18,42.6,1119824,0
+DJP.US,D,20111228,000000,42.47,42.53,42.09,42.13,1190575,0
+DJP.US,D,20111229,000000,42.21,42.31,41.74,42.06,1626519,0
+DJP.US,D,20111230,000000,42.14,42.41,41.81,42.24,1316645,0
+DJP.US,D,20120103,000000,42.87,43.29,42.62,43.26,891652,0
+DJP.US,D,20120104,000000,43.21,43.43,43.09,43.26,590534,0
+DJP.US,D,20120105,000000,42.82,42.99,42.56,42.56,357786,0
+DJP.US,D,20120106,000000,42.78,42.78,42.5,42.73,558410,0
+DJP.US,D,20120109,000000,42.79,42.93,42.59,42.87,143620,0
+DJP.US,D,20120110,000000,43.2,43.31,43.08,43.13,178680,0
+DJP.US,D,20120111,000000,42.98,42.98,42.12,42.86,389295,0
+DJP.US,D,20120112,000000,42.75,42.97,42.2,42.26,220667,0
+DJP.US,D,20120113,000000,42.09,42.22,41.82,42.01,202082,0
+DJP.US,D,20120117,000000,42.23,42.38,42.11,42.25,299360,0
+DJP.US,D,20120118,000000,42.24,42.37,42.04,42.24,249695,0
+DJP.US,D,20120119,000000,42.41,42.44,41.22,42.28,213463,0
+DJP.US,D,20120120,000000,42.15,42.23,41.92,42.23,405004,0
+DJP.US,D,20120123,000000,42.49,42.99,42.49,42.99,485152,0
+DJP.US,D,20120124,000000,42.77,43.14,42.71,43.01,368723,0
+DJP.US,D,20120125,000000,43.04,43.69,42.93,43.68,472053,0
+DJP.US,D,20120126,000000,43.95,44.06,43.61,43.74,582678,0
+DJP.US,D,20120127,000000,43.56,43.97,43.44,43.97,197040,0
+DJP.US,D,20120130,000000,43.55,43.66,43.26,43.3,323580,0
+DJP.US,D,20120131,000000,43.52,43.66,42.87,43,670469,0
+DJP.US,D,20120201,000000,43.24,43.29,42.97,43.04,1296627,0
+DJP.US,D,20120202,000000,42.94,43.26,42.86,43.16,637758,0
+DJP.US,D,20120203,000000,43.33,43.54,43.23,43.47,733845,0
+DJP.US,D,20120206,000000,43.35,43.67,43.32,43.66,363351,0
+DJP.US,D,20120207,000000,43.57,43.71,43.36,43.65,808768,0
+DJP.US,D,20120208,000000,43.94,44.01,43.5,43.6,347690,0
+DJP.US,D,20120209,000000,43.87,44.2,43.63,43.7,1373715,0
+DJP.US,D,20120210,000000,43.26,43.39,43.11,43.25,931885,0
+DJP.US,D,20120213,000000,43.42,43.49,43.15,43.36,470524,0
+DJP.US,D,20120214,000000,43.38,43.45,43.19,43.32,386941,0
+DJP.US,D,20120215,000000,43.41,43.47,43.09,43.25,820416,0
+DJP.US,D,20120216,000000,43.08,43.44,42.93,43.39,489789,0
+DJP.US,D,20120217,000000,43.49,43.6,43.31,43.58,1130338,0
+DJP.US,D,20120221,000000,43.88,44.16,43.82,44.13,559369,0
+DJP.US,D,20120222,000000,43.98,44.43,43.93,44.4,320657,0
+DJP.US,D,20120223,000000,44.42,44.5,44.16,44.41,475356,0
+DJP.US,D,20120224,000000,44.43,44.65,44.34,44.63,317523,0
+DJP.US,D,20120227,000000,44.46,44.66,44.39,44.45,381565,0
+DJP.US,D,20120228,000000,44.53,44.64,44.41,44.51,488519,0
+DJP.US,D,20120229,000000,44.62,44.69,43.82,44.22,568855,0
+DJP.US,D,20120301,000000,44.26,44.67,44.05,44.56,323220,0
+DJP.US,D,20120302,000000,44.3,44.39,44.06,44.25,280972,0
+DJP.US,D,20120305,000000,43.97,44.96,43.73,43.84,282326,0
+DJP.US,D,20120306,000000,43.17,43.29,42.94,43,257987,0
+DJP.US,D,20120307,000000,42.79,43.02,42.77,42.9,157168,0
+DJP.US,D,20120308,000000,43.12,43.16,42.96,43.15,133258,0
+DJP.US,D,20120309,000000,43.08,43.51,42.97,43.45,251545,0
+DJP.US,D,20120312,000000,43.08,43.33,43.01,43.27,287829,0
+DJP.US,D,20120313,000000,43.27,43.65,43.21,43.58,230357,0
+DJP.US,D,20120314,000000,43.33,43.48,43.09,43.13,209087,0
+DJP.US,D,20120315,000000,43.26,43.59,43.19,43.41,194057,0
+DJP.US,D,20120316,000000,43.56,43.74,43.46,43.7,264305,0
+DJP.US,D,20120319,000000,43.66,43.83,43.6,43.71,107862,0
+DJP.US,D,20120320,000000,43.24,43.3,43,43.07,189653,0
+DJP.US,D,20120321,000000,43.05,43.21,42.98,42.99,157305,0
+DJP.US,D,20120322,000000,42.67,42.67,42.47,42.61,276000,0
+DJP.US,D,20120323,000000,42.83,43.12,42.77,42.92,150305,0
+DJP.US,D,20120326,000000,42.5,43.32,42.5,43.11,178382,0
+DJP.US,D,20120327,000000,43.14,43.25,42.86,42.86,1165845,0
+DJP.US,D,20120328,000000,42.61,42.68,42.34,42.44,173523,0
+DJP.US,D,20120329,000000,42.32,42.37,41.63,41.77,259241,0
+DJP.US,D,20120330,000000,42.33,42.52,40.95,42.32,323683,0
+DJP.US,D,20120402,000000,42.18,42.9,42.1,42.84,361154,0
+DJP.US,D,20120403,000000,42.9,42.95,42.61,42.64,484913,0
+DJP.US,D,20120404,000000,42.3,42.41,41.97,42.05,253886,0
+DJP.US,D,20120405,000000,42,42.25,41.18,42.19,158572,0
+DJP.US,D,20120409,000000,42,42.03,41.76,41.96,148538,0
+DJP.US,D,20120410,000000,41.91,42.03,40.88,41.45,385076,0
+DJP.US,D,20120411,000000,41.65,41.69,41.51,41.56,387515,0
+DJP.US,D,20120412,000000,41.68,42.14,41.62,42.11,174974,0
+DJP.US,D,20120413,000000,42.04,42.07,41.47,41.51,168421,0
+DJP.US,D,20120416,000000,41.36,41.44,41.08,41.18,259470,0
+DJP.US,D,20120417,000000,41.34,41.41,41.2,41.24,232676,0
+DJP.US,D,20120418,000000,41.02,41.05,40.78,40.8,246349,0
+DJP.US,D,20120419,000000,41.03,41.07,40.84,40.93,184468,0
+DJP.US,D,20120420,000000,41.09,41.26,41.02,41.1,228156,0
+DJP.US,D,20120423,000000,40.81,41.12,40.72,41.12,164421,0
+DJP.US,D,20120424,000000,41.23,41.34,41.04,41.09,326058,0
+DJP.US,D,20120425,000000,41.43,41.43,41.07,41.36,410447,0
+DJP.US,D,20120426,000000,41.5,41.74,41.39,41.58,249419,0
+DJP.US,D,20120427,000000,41.76,41.91,41.69,41.85,246822,0
+DJP.US,D,20120430,000000,41.66,42.13,41.63,42.12,184456,0
+DJP.US,D,20120501,000000,42.03,42.21,41.95,42.17,543568,0
+DJP.US,D,20120502,000000,41.96,42.03,41.39,41.45,216803,0
+DJP.US,D,20120503,000000,41.38,41.44,41.17,41.23,696367,0
+DJP.US,D,20120504,000000,40.97,41.05,40.5,40.77,400227,0
+DJP.US,D,20120507,000000,40.78,40.86,40.54,40.83,455382,0
+DJP.US,D,20120508,000000,40.54,40.65,40.17,40.62,521359,0
+DJP.US,D,20120509,000000,40.21,40.5,40.14,40.32,239375,0
+DJP.US,D,20120510,000000,40.44,40.53,40.29,40.3,422827,0
+DJP.US,D,20120511,000000,40,40.27,39.92,39.96,140768,0
+DJP.US,D,20120514,000000,39.47,39.54,39.35,39.35,329083,0
+DJP.US,D,20120515,000000,39.69,39.75,39.5,39.55,179651,0
+DJP.US,D,20120516,000000,39.54,39.93,39.48,39.85,305789,0
+DJP.US,D,20120517,000000,40.06,40.14,39.89,40.08,460241,0
+DJP.US,D,20120518,000000,40.32,40.54,40.22,40.23,196851,0
+DJP.US,D,20120521,000000,40.29,40.48,40.24,40.42,310104,0
+DJP.US,D,20120522,000000,40.2,40.43,39.72,39.76,192520,0
+DJP.US,D,20120523,000000,39.37,39.47,39.09,39.43,350551,0
+DJP.US,D,20120524,000000,39.69,39.69,39.16,39.33,404327,0
+DJP.US,D,20120525,000000,38.54,39.41,38.54,39.3,234715,0
+DJP.US,D,20120529,000000,39.45,39.59,38.85,38.91,205876,0
+DJP.US,D,20120530,000000,38.48,38.48,38.19,38.32,290201,0
+DJP.US,D,20120531,000000,38.32,38.36,38,38.02,1952105,0
+DJP.US,D,20120601,000000,37.67,37.87,37.46,37.6,287789,0
+DJP.US,D,20120604,000000,37.31,38.06,37.31,37.86,418405,0
+DJP.US,D,20120605,000000,37.79,37.97,37.72,37.77,318486,0
+DJP.US,D,20120606,000000,38.2,38.5,38.18,38.35,345153,0
+DJP.US,D,20120607,000000,38.71,38.81,38.16,38.18,272190,0
+DJP.US,D,20120608,000000,37.75,38.29,37.75,38.21,174589,0
+DJP.US,D,20120611,000000,38.28,38.3,37.77,37.77,321992,0
+DJP.US,D,20120612,000000,38.05,38.1,37.84,37.9,303465,0
+DJP.US,D,20120613,000000,37.78,37.96,37.59,37.65,258263,0
+DJP.US,D,20120614,000000,37.76,38.28,37.27,38.26,403302,0
+DJP.US,D,20120615,000000,38.16,38.31,38.1,38.17,284023,0
+DJP.US,D,20120618,000000,38.05,38.58,38.04,38.54,276249,0
+DJP.US,D,20120619,000000,38.76,39.07,38.76,38.93,189984,0
+DJP.US,D,20120620,000000,38.83,38.83,38.43,38.55,197783,0
+DJP.US,D,20120621,000000,38.31,38.46,37.78,37.79,311604,0
+DJP.US,D,20120622,000000,37.97,38.13,37.95,38.07,274223,0
+DJP.US,D,20120625,000000,38.37,38.71,38.26,38.68,191392,0
+DJP.US,D,20120626,000000,38.74,38.95,38.55,38.91,245586,0
+DJP.US,D,20120627,000000,39.35,39.49,39.07,39.14,290721,0
+DJP.US,D,20120628,000000,38.96,39.04,38.52,38.84,213678,0
+DJP.US,D,20120629,000000,39.6,40.26,39.43,40.18,321286,0
+DJP.US,D,20120702,000000,40.16,40.34,39.99,40.29,251969,0
+DJP.US,D,20120703,000000,41.04,41.37,41.02,41.36,119403,0
+DJP.US,D,20120705,000000,41.36,41.67,40.15,41.63,261654,0
+DJP.US,D,20120706,000000,41.13,41.66,40.61,40.65,212158,0
+DJP.US,D,20120709,000000,41.3,41.6,41.07,41.47,119667,0
+DJP.US,D,20120710,000000,41.31,41.54,40.77,40.81,226324,0
+DJP.US,D,20120711,000000,41.25,41.41,40.81,41.12,387629,0
+DJP.US,D,20120712,000000,40.87,41.43,40.7,41.24,392605,0
+DJP.US,D,20120713,000000,41.61,41.85,41.3,41.79,385698,0
+DJP.US,D,20120716,000000,42,42.27,41.79,42.26,170700,0
+DJP.US,D,20120717,000000,42.26,42.34,41.84,42.08,308991,0
+DJP.US,D,20120718,000000,42.04,42.74,42.02,42.7,241151,0
+DJP.US,D,20120719,000000,43,43.5,43,43.48,346684,0
+DJP.US,D,20120720,000000,43.35,43.6,43.15,43.55,196568,0
+DJP.US,D,20120723,000000,42.84,42.99,42.51,42.76,259194,0
+DJP.US,D,20120724,000000,42.51,42.6,41.89,42.29,201906,0
+DJP.US,D,20120725,000000,42.62,42.67,42.26,42.57,226975,0
+DJP.US,D,20120726,000000,42.73,42.84,42.27,42.37,203823,0
+DJP.US,D,20120727,000000,42.56,42.83,42.49,42.8,182076,0
+DJP.US,D,20120730,000000,43.16,43.41,43.16,43.36,2901658,0
+DJP.US,D,20120731,000000,44.66,44.66,42.84,42.93,496752,0
+DJP.US,D,20120801,000000,42.66,42.94,42.39,42.68,1163123,0
+DJP.US,D,20120802,000000,42.2,42.31,41.87,41.96,166118,0
+DJP.US,D,20120803,000000,42.35,42.8,42.34,42.53,191576,0
+DJP.US,D,20120806,000000,42.25,42.64,42.23,42.6,306834,0
+DJP.US,D,20120807,000000,42.74,42.9,42.7,42.71,213489,0
+DJP.US,D,20120808,000000,42.68,42.88,42.64,42.84,121923,0
+DJP.US,D,20120809,000000,42.89,43.37,42.89,43.08,132922,0
+DJP.US,D,20120810,000000,42.68,42.87,42.57,42.71,66646,0
+DJP.US,D,20120813,000000,42.37,42.41,42.13,42.13,142899,0
+DJP.US,D,20120814,000000,42.26,42.3,42.02,42.17,345247,0
+DJP.US,D,20120815,000000,42.16,42.38,42.12,42.34,117642,0
+DJP.US,D,20120816,000000,42.38,42.56,42.28,42.42,159869,0
+DJP.US,D,20120817,000000,42.58,42.64,42.48,42.62,142952,0
+DJP.US,D,20120820,000000,42.6,42.91,42.47,42.91,153836,0
+DJP.US,D,20120821,000000,43.32,43.53,43.32,43.38,613044,0
+DJP.US,D,20120822,000000,43.41,43.63,43.33,43.59,477428,0
+DJP.US,D,20120823,000000,43.81,43.82,43.24,43.42,307408,0
+DJP.US,D,20120824,000000,43.55,43.6,43.19,43.23,174405,0
+DJP.US,D,20120827,000000,43.22,43.26,42.98,42.99,220314,0
+DJP.US,D,20120828,000000,42.97,43.08,42.87,42.94,195408,0
+DJP.US,D,20120829,000000,43.01,43.22,42.88,43.16,209781,0
+DJP.US,D,20120830,000000,43.26,43.31,43.06,43.17,200679,0
+DJP.US,D,20120831,000000,43.29,43.53,43.04,43.53,220142,0
+DJP.US,D,20120904,000000,43.74,43.93,43.55,43.68,301281,0
+DJP.US,D,20120905,000000,43.59,43.64,43.31,43.41,203259,0
+DJP.US,D,20120906,000000,43.45,43.69,43.38,43.4,276565,0
+DJP.US,D,20120907,000000,43.54,43.94,43.46,43.83,170427,0
+DJP.US,D,20120910,000000,43.96,44.13,43.9,43.99,206111,0
+DJP.US,D,20120911,000000,44.29,44.38,44.15,44.24,135416,0
+DJP.US,D,20120912,000000,44.33,44.53,44.22,44.5,157906,0
+DJP.US,D,20120913,000000,44.66,44.98,44.33,44.88,309559,0
+DJP.US,D,20120914,000000,45.29,45.52,45.29,45.32,333523,0
+DJP.US,D,20120917,000000,44.91,44.94,44.07,44.13,153200,0
+DJP.US,D,20120918,000000,44.19,44.32,43.83,43.93,194729,0
+DJP.US,D,20120919,000000,44.05,44.05,43.68,43.79,116393,0
+DJP.US,D,20120920,000000,43.66,43.78,43.44,43.64,204391,0
+DJP.US,D,20120921,000000,43.94,44.06,43.85,44,254493,0
+DJP.US,D,20120924,000000,43.52,43.63,43.42,43.58,180601,0
+DJP.US,D,20120925,000000,43.9,43.95,43.61,43.69,180565,0
+DJP.US,D,20120926,000000,43.33,43.52,43.12,43.31,196099,0
+DJP.US,D,20120927,000000,43.56,43.81,43.5,43.78,153436,0
+DJP.US,D,20120928,000000,43.94,44.29,43.84,44.21,177332,0
+DJP.US,D,20121001,000000,44.49,44.67,44.26,44.41,265932,0
+DJP.US,D,20121002,000000,44.89,44.89,44.03,44.35,176275,0
+DJP.US,D,20121003,000000,44,44,43.73,43.79,158891,0
+DJP.US,D,20121004,000000,44.25,44.43,44.05,44.29,114856,0
+DJP.US,D,20121005,000000,44.24,44.26,43.85,43.94,104295,0
+DJP.US,D,20121008,000000,43.72,43.86,43.66,43.77,89610,0
+DJP.US,D,20121009,000000,43.89,44.09,43.78,43.95,266840,0
+DJP.US,D,20121010,000000,43.9,44.03,43.71,43.73,165860,0
+DJP.US,D,20121011,000000,44.17,44.45,44.03,44.32,171276,0
+DJP.US,D,20121012,000000,44.06,44.06,43.58,43.73,578319,0
+DJP.US,D,20121015,000000,43.32,43.33,43.05,43.24,181940,0
+DJP.US,D,20121016,000000,43.38,43.47,43.25,43.33,159715,0
+DJP.US,D,20121017,000000,43.44,43.66,43.41,43.63,109173,0
+DJP.US,D,20121018,000000,43.54,43.96,43.4,43.89,131685,0
+DJP.US,D,20121019,000000,43.94,44,43.47,43.47,103339,0
+DJP.US,D,20121022,000000,43.59,43.67,43.11,43.2,180420,0
+DJP.US,D,20121023,000000,42.77,42.88,42.54,42.83,236127,0
+DJP.US,D,20121024,000000,42.82,42.86,42.64,42.71,177589,0
+DJP.US,D,20121025,000000,42.89,42.92,42.5,42.66,139634,0
+DJP.US,D,20121026,000000,42.01,42.7,42.01,42.46,207847,0
+DJP.US,D,20121031,000000,42.48,42.64,42.34,42.35,330010,0
+DJP.US,D,20121101,000000,42.61,42.66,42.44,42.44,189985,0
+DJP.US,D,20121102,000000,42.22,42.22,41.61,41.64,124242,0
+DJP.US,D,20121105,000000,41.67,41.73,41.54,41.67,328139,0
+DJP.US,D,20121106,000000,41.87,42.35,41.85,42.33,222834,0
+DJP.US,D,20121107,000000,42.04,42.05,41.81,41.86,162784,0
+DJP.US,D,20121108,000000,41.84,42.09,41.31,42.03,296594,0
+DJP.US,D,20121109,000000,41.75,41.92,41.69,41.82,181109,0
+DJP.US,D,20121112,000000,41.78,41.81,41.43,41.63,712807,0
+DJP.US,D,20121113,000000,41.61,41.88,41.61,41.78,302056,0
+DJP.US,D,20121114,000000,41.98,42.16,41.9,41.91,213567,0
+DJP.US,D,20121115,000000,41.98,42.04,41.66,41.66,169134,0
+DJP.US,D,20121116,000000,41.63,41.86,41.5,41.8,160700,0
+DJP.US,D,20121119,000000,42.24,42.47,42.19,42.36,170982,0
+DJP.US,D,20121120,000000,42.31,42.44,42.2,42.4,317222,0
+DJP.US,D,20121121,000000,42.37,42.55,42.28,42.54,206983,0
+DJP.US,D,20121123,000000,42.53,42.86,42.53,42.86,25909,0
+DJP.US,D,20121126,000000,42.61,42.69,42.53,42.58,143917,0
+DJP.US,D,20121127,000000,42.64,42.83,42.6,42.77,199186,0
+DJP.US,D,20121128,000000,42.25,42.58,42.2,42.57,212721,0
+DJP.US,D,20121129,000000,42.81,42.88,42.58,42.59,181977,0
+DJP.US,D,20121130,000000,42.6,42.69,42.34,42.48,314342,0
+DJP.US,D,20121203,000000,42.81,42.83,42.51,42.59,174065,0
+DJP.US,D,20121204,000000,42.27,42.4,42.13,42.27,543363,0
+DJP.US,D,20121205,000000,42.34,42.61,42.23,42.57,211365,0
+DJP.US,D,20121206,000000,42.46,42.5,42.18,42.3,155639,0
+DJP.US,D,20121207,000000,42.28,42.33,42.01,42.06,517217,0
+DJP.US,D,20121210,000000,42.03,42.04,41.88,41.89,205192,0
+DJP.US,D,20121211,000000,41.82,41.87,41.68,41.84,766037,0
+DJP.US,D,20121212,000000,41.92,41.99,41.75,41.85,390151,0
+DJP.US,D,20121213,000000,41.56,41.71,41.39,41.47,339871,0
+DJP.US,D,20121214,000000,41.52,41.8,41.51,41.73,358451,0
+DJP.US,D,20121217,000000,41.69,41.77,41.64,41.71,319039,0
+DJP.US,D,20121218,000000,41.68,41.82,41.55,41.63,390276,0
+DJP.US,D,20121219,000000,41.46,41.58,41.37,41.39,272113,0
+DJP.US,D,20121220,000000,41,41.2,40.97,41.18,275979,0
+DJP.US,D,20121221,000000,41.19,41.34,41.17,41.33,533526,0
+DJP.US,D,20121224,000000,41.13,41.2,41.1,41.17,148838,0
+DJP.US,D,20121226,000000,41.44,41.55,41.24,41.24,546295,0
+DJP.US,D,20121227,000000,41.21,41.34,41.1,41.29,415759,0
+DJP.US,D,20121228,000000,41.33,41.38,41.19,41.3,773777,0
+DJP.US,D,20121231,000000,41.05,41.4,41.02,41.35,822943,0
+DJP.US,D,20130102,000000,41.63,41.87,41.3,41.42,275969,0
+DJP.US,D,20130103,000000,41.18,41.28,40.98,41,204127,0
+DJP.US,D,20130104,000000,40.95,41.04,40.71,40.95,482132,0
+DJP.US,D,20130107,000000,40.9,41.04,40.83,41,259361,0
+DJP.US,D,20130108,000000,40.99,41.03,40.84,40.9,356895,0
+DJP.US,D,20130109,000000,40.87,40.94,40.62,40.77,258699,0
+DJP.US,D,20130110,000000,41.02,41.14,41.01,41.05,299535,0
+DJP.US,D,20130111,000000,40.95,41.19,40.74,41.16,321592,0
+DJP.US,D,20130114,000000,41.45,41.49,41.3,41.48,441810,0
+DJP.US,D,20130115,000000,41.43,41.65,41.41,41.52,250083,0
+DJP.US,D,20130116,000000,41.48,41.64,41.4,41.56,312092,0
+DJP.US,D,20130117,000000,41.66,41.89,41.64,41.78,221791,0
+DJP.US,D,20130118,000000,41.92,42.03,41.77,41.98,275373,0
+DJP.US,D,20130122,000000,42.16,42.24,42.03,42.14,530092,0
+DJP.US,D,20130123,000000,42.09,42.23,41.94,41.98,482574,0
+DJP.US,D,20130124,000000,41.86,41.96,41.76,41.84,154169,0
+DJP.US,D,20130125,000000,41.76,41.81,41.62,41.69,242968,0
+DJP.US,D,20130128,000000,41.68,41.71,41.51,41.6,443836,0
+DJP.US,D,20130129,000000,41.66,41.84,41.65,41.76,600836,0
+DJP.US,D,20130130,000000,42.17,42.41,42.11,42.37,356564,0
+DJP.US,D,20130131,000000,42.2,42.34,42.04,42.3,1013954,0
+DJP.US,D,20130201,000000,42.43,42.63,42.32,42.32,220436,0
+DJP.US,D,20130204,000000,42.25,42.41,42.17,42.22,411903,0
+DJP.US,D,20130205,000000,42.33,42.42,42.24,42.39,334594,0
+DJP.US,D,20130206,000000,42.14,42.31,42.11,42.29,190392,0
+DJP.US,D,20130207,000000,42.14,42.19,41.82,41.84,360750,0
+DJP.US,D,20130208,000000,41.99,42.12,41.83,41.86,351268,0
+DJP.US,D,20130211,000000,41.56,41.67,41.47,41.63,276800,0
+DJP.US,D,20130212,000000,41.62,41.63,41.47,41.55,304815,0
+DJP.US,D,20130213,000000,41.55,41.67,41.54,41.58,241086,0
+DJP.US,D,20130214,000000,41.5,41.53,41.24,41.35,357814,0
+DJP.US,D,20130215,000000,41.2,41.23,41.09,41.19,339519,0
+DJP.US,D,20130219,000000,41.23,41.25,41.03,41.22,498560,0
+DJP.US,D,20130220,000000,41.21,41.21,40.79,40.91,1171241,0
+DJP.US,D,20130221,000000,40.57,40.65,40.44,40.5,421427,0
+DJP.US,D,20130222,000000,40.54,40.58,40.42,40.48,217157,0
+DJP.US,D,20130225,000000,40.69,40.69,40.41,40.41,434469,0
+DJP.US,D,20130226,000000,40.48,40.57,40.38,40.54,240868,0
+DJP.US,D,20130227,000000,40.57,40.68,40.34,40.36,142640,0
+DJP.US,D,20130228,000000,40.42,40.51,40.31,40.36,461504,0
+DJP.US,D,20130301,000000,40.09,40.23,40.05,40.19,409662,0
+DJP.US,D,20130304,000000,40.18,40.21,40.04,40.21,583757,0
+DJP.US,D,20130305,000000,40.4,40.47,40.28,40.34,324003,0
+DJP.US,D,20130306,000000,40.24,40.24,39.98,40.08,391582,0
+DJP.US,D,20130307,000000,40.17,40.44,40.17,40.4,399985,0
+DJP.US,D,20130308,000000,40.36,40.56,40.35,40.53,550586,0
+DJP.US,D,20130311,000000,40.43,40.66,40.39,40.6,488564,0
+DJP.US,D,20130312,000000,40.85,40.85,40.7,40.7,181807,0
+DJP.US,D,20130313,000000,40.78,40.81,40.48,40.55,317400,0
+DJP.US,D,20130314,000000,40.63,40.92,40.61,40.89,181040,0
+DJP.US,D,20130315,000000,41.06,41.09,40.84,40.85,420097,0
+DJP.US,D,20130318,000000,40.64,40.78,40.5,40.62,332997,0
+DJP.US,D,20130319,000000,40.62,40.79,40.54,40.58,361880,0
+DJP.US,D,20130320,000000,40.7,40.84,40.55,40.81,161215,0
+DJP.US,D,20130321,000000,40.84,40.91,40.68,40.74,271843,0
+DJP.US,D,20130322,000000,40.88,40.92,40.69,40.83,147963,0
+DJP.US,D,20130325,000000,40.83,40.94,40.69,40.71,275284,0
+DJP.US,D,20130326,000000,40.86,41,40.74,40.96,183961,0
+DJP.US,D,20130327,000000,40.96,41.29,40.91,41.27,140444,0
+DJP.US,D,20130328,000000,41.06,41.19,40.42,40.62,339555,0
+DJP.US,D,20130401,000000,40.24,40.39,40.19,40.26,425480,0
+DJP.US,D,20130402,000000,40.12,40.16,39.92,39.97,279946,0
+DJP.US,D,20130403,000000,39.94,40.02,39.49,39.5,219691,0
+DJP.US,D,20130404,000000,39.34,39.49,39.25,39.44,316110,0
+DJP.US,D,20130405,000000,39.5,39.63,39.44,39.61,322629,0
+DJP.US,D,20130408,000000,39.77,39.85,39.58,39.71,408857,0
+DJP.US,D,20130409,000000,39.71,39.97,39.67,39.93,168753,0
+DJP.US,D,20130410,000000,40.02,40.09,39.83,39.83,250052,0
+DJP.US,D,20130411,000000,39.78,40,39.76,39.84,155209,0
+DJP.US,D,20130412,000000,39.49,39.7,39.29,39.4,269468,0
+DJP.US,D,20130415,000000,38.68,38.74,38.14,38.14,566729,0
+DJP.US,D,20130416,000000,38.45,38.63,38.28,38.61,255034,0
+DJP.US,D,20130417,000000,38.45,38.45,38.24,38.26,520533,0
+DJP.US,D,20130418,000000,38.49,38.88,38.34,38.88,232060,0
+DJP.US,D,20130419,000000,38.68,38.79,38.63,38.73,175478,0
+DJP.US,D,20130422,000000,38.59,38.65,38.44,38.58,136218,0
+DJP.US,D,20130423,000000,38.39,38.51,38.26,38.28,134855,0
+DJP.US,D,20130424,000000,38.54,38.6,38.41,38.53,255645,0
+DJP.US,D,20130425,000000,38.73,39.22,38.62,39.13,526198,0
+DJP.US,D,20130426,000000,39.01,39.02,38.7,38.9,286341,0
+DJP.US,D,20130429,000000,39.19,39.7,39.17,39.66,281338,0
+DJP.US,D,20130430,000000,39.62,39.62,39.4,39.47,761020,0
+DJP.US,D,20130501,000000,38.88,38.99,38.72,38.75,194357,0
+DJP.US,D,20130502,000000,38.98,38.99,38.63,38.89,186556,0
+DJP.US,D,20130503,000000,39.19,39.41,39.12,39.3,197253,0
+DJP.US,D,20130506,000000,39.13,39.51,39.04,39.11,202538,0
+DJP.US,D,20130507,000000,38.98,39.06,38.8,38.94,215813,0
+DJP.US,D,20130508,000000,39.23,39.32,39.02,39.16,343429,0
+DJP.US,D,20130509,000000,39.08,39.36,39.02,39.18,204471,0
+DJP.US,D,20130510,000000,38.91,38.99,38.69,38.93,171665,0
+DJP.US,D,20130513,000000,38.87,39.11,38.81,38.92,230865,0
+DJP.US,D,20130514,000000,38.83,38.92,38.78,38.83,432949,0
+DJP.US,D,20130515,000000,38.59,38.74,38.46,38.64,303785,0
+DJP.US,D,20130516,000000,38.56,38.62,38.47,38.51,385261,0
+DJP.US,D,20130517,000000,38.64,38.8,38.5,38.73,402135,0
+DJP.US,D,20130520,000000,38.78,39.11,38.77,39.11,292993,0
+DJP.US,D,20130521,000000,38.92,39.03,38.78,38.92,364928,0
+DJP.US,D,20130522,000000,39.02,39.22,38.84,38.88,266611,0
+DJP.US,D,20130523,000000,39.29,39.29,38.65,39.07,266917,0
+DJP.US,D,20130524,000000,38.86,38.94,38.79,38.8,377004,0
+DJP.US,D,20130528,000000,39.06,39.14,38.97,38.99,271203,0
+DJP.US,D,20130529,000000,38.95,38.95,38.69,38.79,255465,0
+DJP.US,D,20130530,000000,38.68,38.78,38.61,38.66,310285,0
+DJP.US,D,20130531,000000,38.54,38.6,38.27,38.31,764365,0
+DJP.US,D,20130603,000000,38.68,38.85,38.6,38.78,428370,0
+DJP.US,D,20130604,000000,38.66,38.97,38.66,38.9,385838,0
+DJP.US,D,20130605,000000,38.99,39.16,38.88,38.88,750097,0
+DJP.US,D,20130606,000000,38.74,38.85,38.71,38.8,211626,0
+DJP.US,D,20130607,000000,38.52,38.78,38.52,38.63,305388,0
+DJP.US,D,20130610,000000,38.46,38.53,38.36,38.39,620810,0
+DJP.US,D,20130611,000000,38.06,38.23,38.01,38.21,225057,0
+DJP.US,D,20130612,000000,38.26,38.33,38.17,38.22,179940,0
+DJP.US,D,20130613,000000,38.06,38.37,38.04,38.35,161442,0
+DJP.US,D,20130614,000000,38.47,38.48,38.31,38.43,495419,0
+DJP.US,D,20130617,000000,38.41,38.63,38.4,38.61,295878,0
+DJP.US,D,20130618,000000,38.49,38.61,38.47,38.59,390497,0
+DJP.US,D,20130619,000000,38.62,38.97,38.62,38.76,559841,0
+DJP.US,D,20130620,000000,37.92,37.95,37.56,37.58,332534,0
+DJP.US,D,20130621,000000,37.64,37.64,37.37,37.44,399939,0
+DJP.US,D,20130624,000000,37.16,37.24,37,37.1,528010,0
+DJP.US,D,20130625,000000,37.34,37.34,37.02,37.09,188601,0
+DJP.US,D,20130626,000000,36.98,36.98,36.79,36.89,365487,0
+DJP.US,D,20130627,000000,36.95,37.01,36.64,36.68,316630,0
+DJP.US,D,20130628,000000,36.67,36.82,36.47,36.49,435309,0
+DJP.US,D,20130701,000000,36.79,36.85,36.72,36.77,382155,0
+DJP.US,D,20130702,000000,36.9,37.03,36.83,36.87,364944,0
+DJP.US,D,20130703,000000,37.09,37.17,37.05,37.14,183409,0
+DJP.US,D,20130705,000000,36.85,36.95,36.74,36.86,213302,0
+DJP.US,D,20130708,000000,37.06,37.28,37.06,37.17,436644,0
+DJP.US,D,20130709,000000,37.32,37.43,37.14,37.39,200573,0
+DJP.US,D,20130710,000000,37.66,37.72,37.56,37.61,237504,0
+DJP.US,D,20130711,000000,37.9,37.94,37.62,37.82,585075,0
+DJP.US,D,20130712,000000,37.83,37.86,37.7,37.74,144815,0
+DJP.US,D,20130715,000000,37.54,37.73,37.51,37.71,202898,0
+DJP.US,D,20130716,000000,37.86,37.99,37.82,37.87,310516,0
+DJP.US,D,20130717,000000,37.88,37.88,37.65,37.68,106267,0
+DJP.US,D,20130718,000000,37.79,38.09,37.77,38.06,352995,0
+DJP.US,D,20130719,000000,38.11,38.18,38.04,38.18,128286,0
+DJP.US,D,20130722,000000,38.17,38.22,38.1,38.12,247150,0
+DJP.US,D,20130723,000000,38.14,38.18,38.07,38.16,113949,0
+DJP.US,D,20130724,000000,38.02,38.14,37.68,37.7,211486,0
+DJP.US,D,20130725,000000,37.69,37.69,37.36,37.53,119250,0
+DJP.US,D,20130726,000000,37.33,37.39,37.09,37.19,112545,0
+DJP.US,D,20130729,000000,36.96,37.05,36.94,37.04,496298,0
+DJP.US,D,20130730,000000,36.93,36.93,36.66,36.77,352117,0
+DJP.US,D,20130731,000000,36.73,37.09,36.65,37.01,196043,0
+DJP.US,D,20130801,000000,37.21,37.23,36.96,36.97,269702,0
+DJP.US,D,20130802,000000,37.02,37.08,36.77,36.81,192099,0
+DJP.US,D,20130805,000000,36.61,36.67,36.4,36.61,186057,0
+DJP.US,D,20130806,000000,36.55,36.55,36.35,36.37,277500,0
+DJP.US,D,20130807,000000,36.31,36.35,36.18,36.2,235231,0
+DJP.US,D,20130808,000000,36.49,36.67,36.34,36.65,301569,0
+DJP.US,D,20130809,000000,36.77,36.89,36.74,36.77,192054,0
+DJP.US,D,20130812,000000,37.06,37.4,37.06,37.33,124728,0
+DJP.US,D,20130813,000000,37.28,37.32,37.21,37.27,472910,0
+DJP.US,D,20130814,000000,37.33,37.58,37.27,37.58,202870,0
+DJP.US,D,20130815,000000,37.59,38.11,37.55,38.05,177553,0
+DJP.US,D,20130816,000000,38.14,38.14,37.97,38.05,247638,0
+DJP.US,D,20130819,000000,38.16,38.33,38.15,38.21,190201,0
+DJP.US,D,20130820,000000,38.02,38.21,37.95,38.02,344540,0
+DJP.US,D,20130821,000000,38.07,38.1,37.92,37.94,184830,0
+DJP.US,D,20130822,000000,37.92,38.05,37.84,37.89,165916,0
+DJP.US,D,20130823,000000,37.98,38.32,37.98,38.31,285838,0
+DJP.US,D,20130826,000000,38.74,38.78,38.52,38.7,389792,0
+DJP.US,D,20130827,000000,38.96,39.05,38.84,38.92,532931,0
+DJP.US,D,20130828,000000,38.86,39.01,38.85,38.89,151245,0
+DJP.US,D,20130829,000000,38.76,38.86,38.62,38.65,155491,0
+DJP.US,D,20130830,000000,38.48,38.55,38.33,38.46,457778,0
+DJP.US,D,20130903,000000,38.73,38.83,38.67,38.77,401584,0
+DJP.US,D,20130904,000000,38.4,38.4,38.22,38.28,186042,0
+DJP.US,D,20130905,000000,38.36,38.37,38.03,38.12,190222,0
+DJP.US,D,20130906,000000,38.38,38.47,38.3,38.39,152445,0
+DJP.US,D,20130909,000000,38.55,38.55,38.2,38.25,212605,0
+DJP.US,D,20130910,000000,37.93,37.99,37.79,37.92,506891,0
+DJP.US,D,20130911,000000,38,38.12,37.86,37.99,183909,0
+DJP.US,D,20130912,000000,37.79,38.13,37.73,38.1,380857,0
+DJP.US,D,20130913,000000,37.91,38.06,37.85,38.03,241557,0
+DJP.US,D,20130916,000000,37.84,37.93,37.72,37.72,149930,0
+DJP.US,D,20130917,000000,37.82,38.04,37.46,37.49,289457,0
+DJP.US,D,20130918,000000,37.58,38.27,37.49,38.26,246500,0
+DJP.US,D,20130919,000000,38.39,38.45,38.1,38.12,243796,0
+DJP.US,D,20130920,000000,37.88,37.94,37.54,37.56,557029,0
+DJP.US,D,20130923,000000,37.33,37.53,37.32,37.33,197682,0
+DJP.US,D,20130924,000000,37.16,37.27,37.08,37.2,249115,0
+DJP.US,D,20130925,000000,37.31,37.6,37.31,37.44,4503214,0
+DJP.US,D,20130926,000000,37.39,37.59,37.36,37.57,158134,0
+DJP.US,D,20130927,000000,37.54,37.7,37.45,37.56,222071,0
+DJP.US,D,20130930,000000,37.35,37.49,37.25,37.26,412615,0
+DJP.US,D,20131001,000000,37.04,37.05,36.86,36.96,986288,0
+DJP.US,D,20131002,000000,37.1,37.35,37.09,37.24,325373,0
+DJP.US,D,20131003,000000,37.37,37.46,37.13,37.14,432964,0
+DJP.US,D,20131004,000000,37.33,37.33,37.18,37.26,163736,0
+DJP.US,D,20131007,000000,37.35,37.62,37.27,37.52,168099,0
+DJP.US,D,20131008,000000,37.76,37.84,37.63,37.65,323262,0
+DJP.US,D,20131009,000000,37.47,37.47,37.28,37.29,199583,0
+DJP.US,D,20131010,000000,37.44,37.68,37.42,37.51,195407,0
+DJP.US,D,20131011,000000,37.28,37.47,37.28,37.47,356305,0
+DJP.US,D,20131014,000000,37.48,37.72,37.47,37.67,637571,0
+DJP.US,D,20131015,000000,37.54,37.62,37.49,37.55,158015,0
+DJP.US,D,20131016,000000,37.59,37.84,37.57,37.6,165242,0
+DJP.US,D,20131017,000000,37.66,37.72,37.57,37.61,201354,0
+DJP.US,D,20131018,000000,37.77,37.78,37.63,37.78,221220,0
+DJP.US,D,20131021,000000,37.79,37.83,37.52,37.57,201724,0
+DJP.US,D,20131022,000000,37.65,37.75,37.57,37.64,777768,0
+DJP.US,D,20131023,000000,37.39,37.48,37.26,37.27,180849,0
+DJP.US,D,20131024,000000,37.13,37.38,37.12,37.29,203680,0
+DJP.US,D,20131025,000000,37.29,37.45,37.17,37.44,188277,0
+DJP.US,D,20131028,000000,37.27,37.34,37.17,37.2,156655,0
+DJP.US,D,20131029,000000,37.1,37.21,37,37.1,379105,0
+DJP.US,D,20131030,000000,37.25,37.27,37,37.06,182511,0
+DJP.US,D,20131031,000000,36.94,37.01,36.62,36.62,213500,0
+DJP.US,D,20131101,000000,36.41,36.42,36.19,36.25,247444,0
+DJP.US,D,20131104,000000,36.02,36.14,35.97,35.99,316059,0
+DJP.US,D,20131105,000000,35.94,36.02,35.85,35.9,434812,0
+DJP.US,D,20131106,000000,35.98,36.1,35.9,35.91,216519,0
+DJP.US,D,20131107,000000,35.93,35.93,35.78,35.81,420520,0
+DJP.US,D,20131108,000000,35.71,36.02,35.71,35.98,193557,0
+DJP.US,D,20131111,000000,36.11,36.13,35.97,36.08,405029,0
+DJP.US,D,20131112,000000,36.15,36.18,35.89,35.97,268844,0
+DJP.US,D,20131113,000000,35.95,36.04,35.85,35.86,592678,0
+DJP.US,D,20131114,000000,35.84,36.06,35.81,36.02,306971,0
+DJP.US,D,20131115,000000,36.02,36.08,35.93,35.93,422713,0
+DJP.US,D,20131118,000000,35.94,36,35.71,35.74,613584,0
+DJP.US,D,20131119,000000,35.74,36,35.58,35.58,332453,0
+DJP.US,D,20131120,000000,35.7,35.75,35.62,35.63,419699,0
+DJP.US,D,20131121,000000,35.8,36.02,35.72,35.98,381711,0
+DJP.US,D,20131122,000000,36.15,36.22,36.01,36.2,748472,0
+DJP.US,D,20131125,000000,36.05,36.3,36.04,36.22,506161,0
+DJP.US,D,20131126,000000,36.17,36.23,36.03,36.16,538211,0
+DJP.US,D,20131127,000000,36.16,36.22,36.05,36.13,431438,0
+DJP.US,D,20131129,000000,36.25,36.46,35.75,36.31,115235,0
+DJP.US,D,20131202,000000,36.24,36.24,36.04,36.09,1672507,0
+DJP.US,D,20131203,000000,36.08,36.35,36.08,36.3,573007,0
+DJP.US,D,20131204,000000,36.37,36.65,36.35,36.52,730309,0
+DJP.US,D,20131205,000000,36.47,36.72,36.35,36.64,893303,0
+DJP.US,D,20131206,000000,36.75,36.81,36.64,36.73,716978,0
+DJP.US,D,20131209,000000,36.87,37,36.81,36.96,1456857,0
+DJP.US,D,20131210,000000,37.83,37.83,37.04,37.14,3214680,0
+DJP.US,D,20131211,000000,37.11,37.29,37.08,37.22,412762,0
+DJP.US,D,20131212,000000,37.2,37.24,36.87,37.05,1904285,0
+DJP.US,D,20131213,000000,36.99,37.5,36.92,37.07,822985,0
+DJP.US,D,20131216,000000,36.99,37.16,36.93,36.99,511100,0
+DJP.US,D,20131217,000000,36.9,37.06,36.85,36.94,1828207,0
+DJP.US,D,20131218,000000,36.96,37.1,36.86,36.9,676820,0
+DJP.US,D,20131219,000000,36.84,37.2,36.83,37.14,1192591,0
+DJP.US,D,20131220,000000,37.21,37.48,37.21,37.44,1648109,0
+DJP.US,D,20131223,000000,37.39,37.5,37.3,37.34,688224,0
+DJP.US,D,20131224,000000,37.27,37.43,37.23,37.37,457862,0
+DJP.US,D,20131226,000000,37.04,37.44,37.04,37.35,550552,0
+DJP.US,D,20131227,000000,37.41,37.53,37,37.27,1836013,0
+DJP.US,D,20131230,000000,37.48,37.48,37.12,37.15,661582,0
+DJP.US,D,20131231,000000,36.85,37.01,36.7,36.75,644379,0
+DJP.US,D,20140102,000000,36.78,36.81,36.57,36.61,520294,0
+DJP.US,D,20140103,000000,36.55,36.61,36.41,36.55,320846,0
+DJP.US,D,20140106,000000,36.57,36.62,36.46,36.61,393241,0
+DJP.US,D,20140107,000000,36.58,36.65,36.43,36.51,314841,0
+DJP.US,D,20140108,000000,36.4,36.41,36.05,36.12,406911,0
+DJP.US,D,20140109,000000,35.96,35.99,35.63,35.73,247767,0
+DJP.US,D,20140110,000000,35.86,36.14,35.85,36.1,244488,0
+DJP.US,D,20140113,000000,36.18,36.38,36.14,36.35,426553,0
+DJP.US,D,20140114,000000,36.37,36.47,36.25,36.4,496982,0
+DJP.US,D,20140115,000000,36.37,36.59,36.35,36.44,634754,0
+DJP.US,D,20140116,000000,36.69,36.69,36.49,36.49,388986,0
+DJP.US,D,20140117,000000,36.51,36.59,36.47,36.47,226107,0
+DJP.US,D,20140121,000000,36.49,36.55,36.43,36.45,2456768,0
+DJP.US,D,20140122,000000,36.61,36.74,36.57,36.69,3585881,0
+DJP.US,D,20140123,000000,36.97,37.09,36.72,36.79,318778,0
+DJP.US,D,20140124,000000,36.93,37.19,36.86,37.12,319052,0
+DJP.US,D,20140127,000000,36.97,37.05,36.57,36.67,817180,0
+DJP.US,D,20140128,000000,36.77,36.94,36.77,36.88,1101794,0
+DJP.US,D,20140129,000000,36.91,37.3,36.8,37.29,1061867,0
+DJP.US,D,20140130,000000,37.01,37.15,36.78,36.78,832389,0
+DJP.US,D,20140131,000000,36.79,36.86,36.67,36.8,494908,0
+DJP.US,D,20140203,000000,36.82,36.97,36.81,36.89,699131,0
+DJP.US,D,20140204,000000,37.27,37.54,37.24,37.5,955214,0
+DJP.US,D,20140205,000000,37.76,37.77,37.39,37.51,762173,0
+DJP.US,D,20140206,000000,37.78,37.78,37.47,37.59,2790448,0
+DJP.US,D,20140207,000000,37.52,37.73,37.47,37.66,467169,0
+DJP.US,D,20140210,000000,37.68,37.73,37.43,37.47,410622,0
+DJP.US,D,20140211,000000,37.51,37.83,37.02,37.83,167187,0
+DJP.US,D,20140212,000000,37.94,38.08,37.82,37.84,408087,0
+DJP.US,D,20140213,000000,37.86,38.15,37.84,38.15,339223,0
+DJP.US,D,20140214,000000,38.26,38.49,38.22,38.28,579297,0
+DJP.US,D,20140218,000000,38.74,39.03,38.69,38.99,539661,0
+DJP.US,D,20140219,000000,39.12,39.3,39.09,39.14,254347,0
+DJP.US,D,20140220,000000,39.09,39.17,39,39.11,2591775,0
+DJP.US,D,20140221,000000,39.14,39.2,38.96,39.15,425268,0
+DJP.US,D,20140224,000000,39.25,39.41,39.18,39.27,191486,0
+DJP.US,D,20140225,000000,39.07,39.36,39.04,39.28,526119,0
+DJP.US,D,20140226,000000,39.15,39.36,39.12,39.12,338635,0
+DJP.US,D,20140227,000000,37.85,39.34,37.83,39.11,279845,0
+DJP.US,D,20140228,000000,39.13,39.35,39.12,39.33,269441,0
+DJP.US,D,20140303,000000,39.78,39.92,39.67,39.86,476662,0
+DJP.US,D,20140304,000000,39.65,39.99,39.6,39.92,314567,0
+DJP.US,D,20140305,000000,39.89,39.98,39.77,39.82,184009,0
+DJP.US,D,20140306,000000,39.97,40.22,39.96,40.19,273613,0
+DJP.US,D,20140307,000000,40.11,40.13,39.91,40.01,246251,0
+DJP.US,D,20140310,000000,39.81,39.96,39.74,39.76,285986,0
+DJP.US,D,20140311,000000,39.86,39.91,39.62,39.65,289928,0
+DJP.US,D,20140312,000000,39.41,39.72,39.41,39.72,442345,0
+DJP.US,D,20140313,000000,39.61,39.66,39.41,39.46,595477,0
+DJP.US,D,20140314,000000,39.6,39.63,39.44,39.53,185105,0
+DJP.US,D,20140317,000000,39.45,39.54,39.25,39.25,241120,0
+DJP.US,D,20140318,000000,39.29,39.54,39.29,39.49,174156,0
+DJP.US,D,20140319,000000,39.32,39.59,39.26,39.44,349130,0
+DJP.US,D,20140320,000000,39.26,39.37,38.98,39.06,363196,0
+DJP.US,D,20140321,000000,39.1,39.11,38.95,38.96,169865,0
+DJP.US,D,20140324,000000,39.01,39.11,38.97,38.97,246653,0
+DJP.US,D,20140325,000000,39.18,39.28,39.15,39.17,135460,0
+DJP.US,D,20140326,000000,39.25,39.4,39.04,39.09,175600,0
+DJP.US,D,20140327,000000,39.32,39.54,39.24,39.49,184703,0
+DJP.US,D,20140328,000000,39.27,39.64,39.27,39.5,145817,0
+DJP.US,D,20140331,000000,39.32,39.48,39.06,39.45,194643,0
+DJP.US,D,20140401,000000,39.4,39.5,39.18,39.21,213590,0
+DJP.US,D,20140402,000000,39.33,39.33,39.05,39.07,455449,0
+DJP.US,D,20140403,000000,39.2,39.39,39.09,39.31,259692,0
+DJP.US,D,20140404,000000,39.6,39.6,39.43,39.53,111714,0
+DJP.US,D,20140407,000000,39.56,39.66,39.37,39.52,244932,0
+DJP.US,D,20140408,000000,39.64,39.97,39.63,39.93,140780,0
+DJP.US,D,20140409,000000,39.87,40.18,39.79,40.11,194458,0
+DJP.US,D,20140410,000000,40.16,40.28,40.11,40.12,619742,0
+DJP.US,D,20140411,000000,40.12,40.18,39.99,40,205540,0
+DJP.US,D,20140414,000000,40.11,40.34,40.09,40.27,276128,0
+DJP.US,D,20140415,000000,40.06,40.22,39.99,40.17,404013,0
+DJP.US,D,20140416,000000,40.47,40.47,40.22,40.26,349951,0
+DJP.US,D,20140417,000000,40.16,40.49,40.12,40.47,146959,0
+DJP.US,D,20140421,000000,40.35,40.36,40.13,40.22,163089,0
+DJP.US,D,20140422,000000,40.37,40.43,40.23,40.39,135958,0
+DJP.US,D,20140423,000000,40.33,40.48,40.32,40.37,355964,0
+DJP.US,D,20140424,000000,40.56,40.66,40.49,40.61,303666,0
+DJP.US,D,20140425,000000,40.59,40.62,40.5,40.54,131052,0
+DJP.US,D,20140428,000000,40.75,40.75,40.44,40.47,138760,0
+DJP.US,D,20140429,000000,40.49,40.79,40.48,40.76,403610,0
+DJP.US,D,20140430,000000,40.52,40.53,40.36,40.52,471996,0
+DJP.US,D,20140501,000000,40.29,40.29,40.02,40.09,725411,0
+DJP.US,D,20140502,000000,40.12,40.21,40.01,40.14,206158,0
+DJP.US,D,20140505,000000,40.27,40.27,40.16,40.2,126017,0
+DJP.US,D,20140506,000000,40.21,40.37,40.17,40.27,174606,0
+DJP.US,D,20140507,000000,40.19,40.22,40.04,40.13,195475,0
+DJP.US,D,20140508,000000,40,40.11,39.96,40.03,181651,0
+DJP.US,D,20140509,000000,40.04,40.04,39.83,39.87,69667,0
+DJP.US,D,20140512,000000,40.04,40.09,39.9,39.96,200326,0
+DJP.US,D,20140513,000000,40.03,40.07,39.93,40.03,103178,0
+DJP.US,D,20140514,000000,40.16,40.16,40.01,40.1,108933,0
+DJP.US,D,20140515,000000,40.01,40.01,39.77,39.79,205351,0
+DJP.US,D,20140516,000000,39.83,39.84,39.65,39.67,86253,0
+DJP.US,D,20140519,000000,39.84,39.93,39.77,39.81,129033,0
+DJP.US,D,20140520,000000,39.77,39.92,39.73,39.8,146701,0
+DJP.US,D,20140521,000000,39.7,39.87,39.68,39.83,161929,0
+DJP.US,D,20140522,000000,40.01,40.05,39.75,39.79,199677,0
+DJP.US,D,20140523,000000,39.85,39.91,39.76,39.84,94169,0
+DJP.US,D,20140527,000000,39.6,39.67,39.46,39.46,263056,0
+DJP.US,D,20140528,000000,39.44,39.55,39.33,39.5,651756,0
+DJP.US,D,20140529,000000,39.5,39.56,39.4,39.47,473811,0
+DJP.US,D,20140530,000000,39.31,39.41,39.14,39.19,280968,0
+DJP.US,D,20140602,000000,39.21,39.26,39.11,39.18,229483,0
+DJP.US,D,20140603,000000,39.12,39.22,38.99,39.11,438889,0
+DJP.US,D,20140604,000000,39.19,39.21,38.99,39.03,207096,0
+DJP.US,D,20140605,000000,39,39.05,38.9,39.03,105304,0
+DJP.US,D,20140606,000000,38.95,39.23,38.95,39.22,334058,0
+DJP.US,D,20140609,000000,39.2,39.27,39.16,39.25,122237,0
+DJP.US,D,20140610,000000,39.22,39.24,39,39.08,187235,0
+DJP.US,D,20140611,000000,39.12,39.18,38.9,38.94,553506,0
+DJP.US,D,20140612,000000,39.08,39.4,39.01,39.4,207432,0
+DJP.US,D,20140613,000000,39.5,39.57,39.48,39.52,455323,0
+DJP.US,D,20140616,000000,39.64,39.64,39.45,39.47,107359,0
+DJP.US,D,20140617,000000,39.49,39.53,39.36,39.49,611830,0
+DJP.US,D,20140618,000000,39.62,39.63,39.45,39.59,257499,0
+DJP.US,D,20140619,000000,39.76,40.05,39.72,40.03,161272,0
+DJP.US,D,20140620,000000,39.96,40.09,39.95,40.08,113480,0
+DJP.US,D,20140623,000000,40.08,40.1,39.89,39.93,328426,0
+DJP.US,D,20140624,000000,39.89,40.04,39.88,39.99,290954,0
+DJP.US,D,20140625,000000,39.98,40.11,39.93,40.11,234964,0
+DJP.US,D,20140626,000000,40.06,40.09,39.9,39.99,100686,0
+DJP.US,D,20140627,000000,39.99,40.03,39.8,39.84,105256,0
+DJP.US,D,20140630,000000,39.7,39.99,39.44,39.44,403545,0
+DJP.US,D,20140701,000000,39.38,39.38,39.24,39.3,579307,0
+DJP.US,D,20140702,000000,39.25,39.39,39.21,39.32,288600,0
+DJP.US,D,20140703,000000,39.32,39.37,39.24,39.32,227823,0
+DJP.US,D,20140707,000000,39.04,39.04,38.75,38.85,262447,0
+DJP.US,D,20140708,000000,38.87,38.93,38.68,38.78,311101,0
+DJP.US,D,20140709,000000,38.72,38.73,38.42,38.51,139842,0
+DJP.US,D,20140710,000000,38.46,38.51,38.31,38.35,310131,0
+DJP.US,D,20140711,000000,38.23,38.23,37.99,38.04,226400,0
+DJP.US,D,20140714,000000,37.86,38.1,37.85,38.1,195196,0
+DJP.US,D,20140715,000000,37.91,37.92,37.65,37.79,513712,0
+DJP.US,D,20140716,000000,37.91,38.04,37.85,37.88,183668,0
+DJP.US,D,20140717,000000,37.92,38.14,37.78,37.96,194266,0
+DJP.US,D,20140718,000000,37.84,37.87,37.7,37.76,136974,0
+DJP.US,D,20140721,000000,37.7,37.83,37.67,37.79,221923,0
+DJP.US,D,20140722,000000,37.85,37.89,37.59,37.59,168771,0
+DJP.US,D,20140723,000000,37.6,37.72,37.59,37.71,302489,0
+DJP.US,D,20140724,000000,37.9,37.91,37.66,37.7,168734,0
+DJP.US,D,20140725,000000,37.65,37.8,37.54,37.8,155216,0
+DJP.US,D,20140728,000000,37.81,37.84,37.7,37.79,93044,0
+DJP.US,D,20140729,000000,37.59,37.6,37.38,37.58,195000,0
+DJP.US,D,20140730,000000,37.54,37.58,37.41,37.48,112341,0
+DJP.US,D,20140731,000000,37.47,37.52,37.22,37.22,743741,0
+DJP.US,D,20140801,000000,37.25,37.29,36.97,36.98,270821,0
+DJP.US,D,20140804,000000,37.22,37.34,37.19,37.34,232845,0
+DJP.US,D,20140805,000000,37.19,37.19,36.99,37.05,142922,0
+DJP.US,D,20140806,000000,37.16,37.37,37.16,37.36,217439,0
+DJP.US,D,20140807,000000,37.35,37.35,37.12,37.2,186806,0
+DJP.US,D,20140808,000000,37.15,37.23,36.99,37.09,94661,0
+DJP.US,D,20140811,000000,37.15,37.22,37.11,37.21,150848,0
+DJP.US,D,20140812,000000,37.08,37.16,36.88,36.94,232680,0
+DJP.US,D,20140813,000000,36.9,36.98,36.69,36.74,163862,0
+DJP.US,D,20140814,000000,36.61,36.7,36.48,36.53,275950,0
+DJP.US,D,20140815,000000,36.49,36.58,36.35,36.53,544333,0
+DJP.US,D,20140818,000000,36.42,36.44,36.33,36.36,304669,0
+DJP.US,D,20140819,000000,36.48,36.53,36.29,36.32,168088,0
+DJP.US,D,20140820,000000,36.45,36.45,36.31,36.43,144979,0
+DJP.US,D,20140821,000000,36.36,36.52,36.35,36.48,144593,0
+DJP.US,D,20140822,000000,36.55,36.56,36.46,36.48,100195,0
+DJP.US,D,20140825,000000,36.46,36.5,36.41,36.46,342841,0
+DJP.US,D,20140826,000000,36.65,36.67,36.48,36.58,197301,0
+DJP.US,D,20140827,000000,36.72,36.73,36.51,36.68,644512,0
+DJP.US,D,20140828,000000,36.81,36.84,36.64,36.8,310404,0
+DJP.US,D,20140829,000000,36.86,36.88,36.71,36.88,394737,0
+DJP.US,D,20140902,000000,36.68,36.72,36.46,36.47,267948,0
+DJP.US,D,20140903,000000,36.5,36.51,36.26,36.42,418597,0
+DJP.US,D,20140904,000000,36.5,36.54,36.22,36.3,142534,0
+DJP.US,D,20140905,000000,36.29,36.38,36.2,36.38,165871,0
+DJP.US,D,20140908,000000,36.2,36.22,36.09,36.22,644915,0
+DJP.US,D,20140909,000000,36.05,36.05,35.88,35.96,231038,0
+DJP.US,D,20140910,000000,35.82,35.84,35.59,35.66,238095,0
+DJP.US,D,20140911,000000,35.36,35.42,35.18,35.41,960497,0
+DJP.US,D,20140912,000000,35.27,35.27,35.12,35.19,308080,0
+DJP.US,D,20140915,000000,35.09,35.27,35.08,35.24,209799,0
+DJP.US,D,20140916,000000,35.24,35.55,35.13,35.52,173312,0
+DJP.US,D,20140917,000000,35.45,35.49,35.3,35.3,306683,0
+DJP.US,D,20140918,000000,35.15,35.21,34.9,34.91,223583,0
+DJP.US,D,20140919,000000,34.79,34.81,34.57,34.61,162075,0
+DJP.US,D,20140922,000000,34.44,34.44,34.21,34.36,188606,0
+DJP.US,D,20140923,000000,34.47,34.53,34.33,34.37,341329,0
+DJP.US,D,20140924,000000,34.41,34.65,34.3,34.62,425992,0
+DJP.US,D,20140925,000000,34.49,34.51,34.31,34.49,423014,0
+DJP.US,D,20140926,000000,34.46,34.54,34.4,34.54,138613,0
+DJP.US,D,20140929,000000,34.55,34.93,34.55,34.87,412067,0
+DJP.US,D,20140930,000000,34.8,34.81,34.36,34.37,637403,0
+DJP.US,D,20141001,000000,34.46,34.59,34.3,34.33,346504,0
+DJP.US,D,20141002,000000,34.26,34.92,34.06,34.29,340999,0
+DJP.US,D,20141003,000000,34.22,34.24,34.04,34.14,224589,0
+DJP.US,D,20141006,000000,34.39,34.73,34.34,34.69,269770,0
+DJP.US,D,20141007,000000,34.65,34.84,34.61,34.69,506595,0
+DJP.US,D,20141008,000000,34.61,34.63,34.33,34.55,588294,0
+DJP.US,D,20141009,000000,34.54,34.71,34.32,34.32,244745,0
+DJP.US,D,20141010,000000,34.25,34.42,34.1,34.22,218899,0
+DJP.US,D,20141013,000000,34.15,34.53,34.15,34.46,561746,0
+DJP.US,D,20141014,000000,34.46,34.48,34.22,34.25,236632,0
+DJP.US,D,20141015,000000,34.12,34.19,33.77,33.8,469536,0
+DJP.US,D,20141016,000000,33.66,34.17,33.66,34.07,329741,0
+DJP.US,D,20141017,000000,34.01,34.03,33.91,34,386945,0
+DJP.US,D,20141020,000000,33.71,33.78,33.59,33.73,465305,0
+DJP.US,D,20141021,000000,33.82,34.01,33.79,33.98,427090,0
+DJP.US,D,20141022,000000,34.04,34.1,33.68,33.7,457680,0
+DJP.US,D,20141023,000000,33.73,33.97,33.73,33.95,308454,0
+DJP.US,D,20141024,000000,33.9,33.91,33.66,33.73,144199,0
+DJP.US,D,20141027,000000,33.46,33.78,33.41,33.76,165935,0
+DJP.US,D,20141028,000000,33.98,34.11,33.87,34.08,195649,0
+DJP.US,D,20141029,000000,34.3,34.52,34.26,34.42,304077,0
+DJP.US,D,20141030,000000,34.17,34.22,34.06,34.12,285861,0
+DJP.US,D,20141031,000000,33.8,34.07,33.74,34.06,415577,0
+DJP.US,D,20141103,000000,34.13,34.18,33.95,34.02,307612,0
+DJP.US,D,20141104,000000,33.71,33.73,33.6,33.69,320566,0
+DJP.US,D,20141105,000000,33.45,33.67,33.33,33.62,336750,0
+DJP.US,D,20141106,000000,33.47,33.85,33.47,33.84,210900,0
+DJP.US,D,20141107,000000,33.87,34.11,33.79,34.02,474981,0
+DJP.US,D,20141110,000000,34.1,34.12,33.59,33.62,302972,0
+DJP.US,D,20141111,000000,33.56,34.07,33.5,33.97,441865,0
+DJP.US,D,20141112,000000,34.01,34.2,33.87,33.9,492746,0
+DJP.US,D,20141113,000000,33.8,33.96,33.45,33.53,735671,0
+DJP.US,D,20141114,000000,33.53,33.88,33.45,33.86,335943,0
+DJP.US,D,20141117,000000,33.77,33.99,33.7,33.95,206226,0
+DJP.US,D,20141118,000000,33.8,33.85,33.6,33.74,547009,0
+DJP.US,D,20141119,000000,34.05,34.05,33.74,33.76,491223,0
+DJP.US,D,20141120,000000,33.9,34.09,33.82,34.07,360104,0
+DJP.US,D,20141121,000000,34.23,34.34,34.03,34.21,505770,0
+DJP.US,D,20141124,000000,33.96,34.11,33.85,33.89,677044,0
+DJP.US,D,20141125,000000,34.03,34.13,33.87,34.07,411453,0
+DJP.US,D,20141126,000000,33.95,34.13,33.94,33.94,848244,0
+DJP.US,D,20141128,000000,33.09,33.2,32.62,32.62,542717,0
+DJP.US,D,20141201,000000,32.65,33.2,32.5,33.17,941854,0
+DJP.US,D,20141202,000000,32.88,33.55,32.41,32.45,1130652,0
+DJP.US,D,20141203,000000,32.3,32.96,32.2,32.32,893700,0
+DJP.US,D,20141204,000000,32.26,32.35,32.19,32.29,1114608,0
+DJP.US,D,20141205,000000,32.21,32.37,32.11,32.28,618809,0
+DJP.US,D,20141208,000000,32.13,32.27,31.82,31.88,1470787,0
+DJP.US,D,20141209,000000,31.91,32.28,31.89,32.25,1783557,0
+DJP.US,D,20141210,000000,32.14,32.14,31.83,31.9,2139224,0
+DJP.US,D,20141211,000000,31.82,32.08,31.77,31.82,1906034,0
+DJP.US,D,20141212,000000,31.89,31.98,31.82,31.9,3935587,0
+DJP.US,D,20141215,000000,31.88,31.91,31.46,31.47,4995105,0
+DJP.US,D,20141216,000000,31.18,31.4,31.09,31.21,4854914,0
+DJP.US,D,20141217,000000,35.85,35.85,30.93,31.2,1690561,0
+DJP.US,D,20141218,000000,31.59,31.59,31.13,31.3,2605080,0
+DJP.US,D,20141219,000000,31.23,31.38,31.12,31.33,2008931,0
+DJP.US,D,20141222,000000,31.05,31.05,30.64,30.74,2444350,0
+DJP.US,D,20141223,000000,30.65,30.92,30.63,30.87,1778460,0
+DJP.US,D,20141224,000000,30.63,30.65,30.41,30.42,992155,0
+DJP.US,D,20141226,000000,30.59,30.66,30.42,30.54,1827816,0
+DJP.US,D,20141229,000000,30.76,30.76,30.27,30.27,2675313,0
+DJP.US,D,20141230,000000,30.35,30.51,30.16,30.37,2399566,0
+DJP.US,D,20141231,000000,30.1,30.19,29.69,29.91,1534101,0
+DJP.US,D,20150102,000000,29.73,29.77,29.6,29.65,408634,0
+DJP.US,D,20150105,000000,29.7,29.82,29.61,29.69,877787,0
+DJP.US,D,20150106,000000,29.74,29.84,29.62,29.74,607212,0
+DJP.US,D,20150107,000000,29.74,29.81,29.46,29.55,344550,0
+DJP.US,D,20150108,000000,29.6,29.71,29.51,29.65,323529,0
+DJP.US,D,20150109,000000,29.19,29.71,29.18,29.59,575923,0
+DJP.US,D,20150112,000000,29.31,29.33,28.97,28.99,981153,0
+DJP.US,D,20150113,000000,29,29.05,28.56,28.78,942973,0
+DJP.US,D,20150114,000000,28.75,29.18,28.7,29.14,561325,0
+DJP.US,D,20150115,000000,29.44,29.57,28.38,28.89,2442000,0
+DJP.US,D,20150116,000000,28.96,29.41,28.95,29.34,489663,0
+DJP.US,D,20150120,000000,29.01,29.01,28.78,28.9,959402,0
+DJP.US,D,20150121,000000,29.08,29.17,28.96,29.1,8496253,0
+DJP.US,D,20150122,000000,29.16,29.16,28.8,28.92,639271,0
+DJP.US,D,20150123,000000,28.75,28.85,28.64,28.65,2182654,0
+DJP.US,D,20150126,000000,28.64,28.77,28.56,28.56,1026292,0
+DJP.US,D,20150127,000000,28.58,28.83,28.55,28.7,948891,0
+DJP.US,D,20150128,000000,28.59,28.67,28.37,28.4,903078,0
+DJP.US,D,20150129,000000,28.32,28.32,27.84,28.03,664283,0
+DJP.US,D,20150130,000000,28.05,28.68,27.96,28.57,879753,0
+DJP.US,D,20150202,000000,28.67,28.83,28.54,28.79,1067898,0
+DJP.US,D,20150203,000000,29.1,29.85,29.03,29.52,1090319,0
+DJP.US,D,20150204,000000,29.38,29.39,28.82,28.93,1162455,0
+DJP.US,D,20150205,000000,28.96,29.35,28.94,29.19,435191,0
+DJP.US,D,20150206,000000,29.19,29.34,29.09,29.23,617067,0
+DJP.US,D,20150209,000000,29.38,29.59,29.34,29.47,602921,0
+DJP.US,D,20150210,000000,29.42,29.43,28.99,29.12,756488,0
+DJP.US,D,20150211,000000,29.03,29.05,28.72,28.93,415125,0
+DJP.US,D,20150212,000000,29.21,29.36,29.05,29.3,436402,0
+DJP.US,D,20150213,000000,29.58,29.78,29.58,29.74,624345,0
+DJP.US,D,20150217,000000,29.02,29.7,29.02,29.64,429739,0
+DJP.US,D,20150218,000000,29.51,29.58,29.27,29.36,378294,0
+DJP.US,D,20150219,000000,29.01,29.46,29.01,29.36,792817,0
+DJP.US,D,20150220,000000,29.46,29.46,29.18,29.22,274372,0
+DJP.US,D,20150223,000000,29.03,29.11,28.85,28.88,210648,0
+DJP.US,D,20150224,000000,29.07,29.29,28.96,28.96,263756,0
+DJP.US,D,20150225,000000,29.08,29.27,28.98,29.27,557167,0
+DJP.US,D,20150226,000000,29.18,29.3,28.96,29.1,387376,0
+DJP.US,D,20150227,000000,29.69,29.7,29.16,29.37,383047,0
+DJP.US,D,20150302,000000,29.29,29.36,28.95,29.01,273100,0
+DJP.US,D,20150303,000000,29.07,29.1,28.91,29.03,563900,0
+DJP.US,D,20150304,000000,28.99,29.06,28.74,29,272600,0
+DJP.US,D,20150305,000000,29.11,29.11,28.85,28.92,520600,0
+DJP.US,D,20150306,000000,28.69,28.69,28.45,28.59,520200,0
+DJP.US,D,20150309,000000,28.53,28.66,28.44,28.44,384800,0
+DJP.US,D,20150310,000000,28.21,28.23,28,28.12,404300,0
+DJP.US,D,20150311,000000,28.21,28.24,28.01,28.2,448400,0
+DJP.US,D,20150312,000000,28.31,28.35,27.99,28.05,572600,0
+DJP.US,D,20150313,000000,27.82,27.9,27.6,27.64,546700,0
+DJP.US,D,20150316,000000,27.5,27.56,27.24,27.53,544500,0
+DJP.US,D,20150317,000000,27.39,27.47,27.23,27.35,380100,0
+DJP.US,D,20150318,000000,27.24,28.1,27.15,28.1,394500,0
+DJP.US,D,20150319,000000,27.69,27.79,27.56,27.69,259100,0
+DJP.US,D,20150320,000000,27.97,28.25,27.97,28.08,441500,0
+DJP.US,D,20150323,000000,28.13,28.55,28.13,28.52,424400,0
+DJP.US,D,20150324,000000,28.37,28.47,28.26,28.33,286600,0
+DJP.US,D,20150325,000000,28.36,28.5,28.23,28.36,459900,0
+DJP.US,D,20150326,000000,28.74,28.74,28.47,28.6,300900,0
+DJP.US,D,20150327,000000,28.41,28.41,28.06,28.09,227400,0
+DJP.US,D,20150330,000000,28.12,28.2,27.92,28.07,484100,0
+DJP.US,D,20150331,000000,27.93,28.11,27.72,27.73,347789,0
+DJP.US,D,20150401,000000,27.88,28.36,27.77,28.2,269700,0
+DJP.US,D,20150402,000000,28.11,28.28,28.06,28.27,970200,0
+DJP.US,D,20150406,000000,28.5,28.7,28.33,28.53,387000,0
+DJP.US,D,20150407,000000,28.5,28.79,28.43,28.73,200580,0
+DJP.US,D,20150408,000000,28.59,28.59,28.04,28.14,399400,0
+DJP.US,D,20150409,000000,28.12,28.16,27.92,27.95,329634,0
+DJP.US,D,20150410,000000,28.16,28.27,28.08,28.22,514400,0
+DJP.US,D,20150413,000000,28.31,28.31,28,28.02,206000,0
+DJP.US,D,20150414,000000,28.14,28.3,28.09,28.23,165000,0
+DJP.US,D,20150415,000000,28.34,28.83,28.31,28.74,172932,0
+DJP.US,D,20150416,000000,28.83,29.14,28.71,29.03,338193,0
+DJP.US,D,20150417,000000,29.01,29.13,28.84,28.97,193800,0
+DJP.US,D,20150420,000000,28.67,28.95,28.62,28.69,328694,0
+DJP.US,D,20150421,000000,28.6,28.69,28.5,28.65,3964883,0
+DJP.US,D,20150422,000000,28.7,28.7,28.53,28.6,483119,0
+DJP.US,D,20150423,000000,28.71,29.03,28.68,28.9,384500,0
+DJP.US,D,20150424,000000,28.91,28.91,28.77,28.89,407416,0
+DJP.US,D,20150427,000000,28.92,29,28.85,28.91,241100,0
+DJP.US,D,20150428,000000,28.98,29.11,28.91,29,244784,0
+DJP.US,D,20150429,000000,29.04,29.38,29,29.17,1040000,0
+DJP.US,D,20150430,000000,29.24,29.52,29.14,29.5,1312500,0
+DJP.US,D,20150501,000000,29.34,29.45,29.22,29.45,207500,0
+DJP.US,D,20150504,000000,29.38,29.49,29.34,29.46,312000,0
+DJP.US,D,20150505,000000,29.75,29.87,29.72,29.76,229500,0
+DJP.US,D,20150506,000000,29.95,30.1,29.7,29.73,286315,0
+DJP.US,D,20150507,000000,29.68,30.98,29.23,29.28,197387,0
+DJP.US,D,20150508,000000,29.91,29.91,29.28,29.6,157400,0
+DJP.US,D,20150511,000000,29.58,29.59,29.31,29.38,177400,0
+DJP.US,D,20150512,000000,29.52,29.85,29.52,29.72,371413,0
+DJP.US,D,20150513,000000,29.95,29.99,29.79,29.79,145132,0
+DJP.US,D,20150514,000000,30,30.08,29.89,30.02,179400,0
+DJP.US,D,20150515,000000,29.84,30.01,29.73,30.01,227310,0
+DJP.US,D,20150518,000000,29.99,30.03,29.84,29.94,395267,0
+DJP.US,D,20150519,000000,29.62,29.64,29.2,29.26,145296,0
+DJP.US,D,20150520,000000,29.32,29.33,29.18,29.23,323408,0
+DJP.US,D,20150521,000000,29.41,29.6,29.39,29.52,948300,0
+DJP.US,D,20150522,000000,29.21,29.28,29.09,29.14,127100,0
+DJP.US,D,20150526,000000,28.75,28.82,28.49,28.59,276173,0
+DJP.US,D,20150527,000000,28.39,28.53,28.29,28.31,334100,0
+DJP.US,D,20150528,000000,28.28,28.39,28.15,28.36,221402,0
+DJP.US,D,20150529,000000,28.35,28.63,28.35,28.57,261300,0
+DJP.US,D,20150601,000000,28.66,28.7,28.53,28.63,176624,0
+DJP.US,D,20150602,000000,28.8,28.98,28.68,28.95,681886,0
+DJP.US,D,20150603,000000,28.8,28.87,28.55,28.6,172800,0
+DJP.US,D,20150604,000000,28.46,28.48,28.25,28.33,162700,0
+DJP.US,D,20150605,000000,28.02,28.41,28,28.38,264300,0
+DJP.US,D,20150608,000000,28.41,28.52,28.41,28.5,165700,0
+DJP.US,D,20150609,000000,28.9,29.01,28.89,28.89,885861,0
+DJP.US,D,20150610,000000,29.34,29.38,29.05,29.13,566130,0
+DJP.US,D,20150611,000000,28.97,28.97,28.71,28.73,728020,0
+DJP.US,D,20150612,000000,28.59,28.7,28.46,28.46,400600,0
+DJP.US,D,20150615,000000,28.31,28.39,28.29,28.39,224700,0
+DJP.US,D,20150616,000000,28.32,28.46,28.23,28.45,174400,0
+DJP.US,D,20150617,000000,28.67,28.76,28.26,28.5,344000,0
+DJP.US,D,20150618,000000,28.61,28.63,28.46,28.47,255900,0
+DJP.US,D,20150619,000000,28.24,28.29,28.11,28.25,2208000,0
+DJP.US,D,20150622,000000,28.11,28.32,28.04,28.31,165000,0
+DJP.US,D,20150623,000000,28.3,28.56,28.3,28.53,160501,0
+DJP.US,D,20150624,000000,28.56,28.63,28.4,28.43,193100,0
+DJP.US,D,20150625,000000,28.43,28.59,28.41,28.54,124200,0
+DJP.US,D,20150626,000000,28.58,28.71,28.5,28.64,161500,0
+DJP.US,D,20150629,000000,28.59,28.63,28.48,28.48,261300,0
+DJP.US,D,20150630,000000,28.49,29.17,28.45,29.06,978916,0
+DJP.US,D,20150701,000000,28.92,28.95,28.67,28.81,642200,0
+DJP.US,D,20150702,000000,28.88,29.07,28.81,28.85,248400,0
+DJP.US,D,20150706,000000,28.11,28.23,27.95,28,199000,0
+DJP.US,D,20150707,000000,27.66,27.73,27.19,27.69,305900,0
+DJP.US,D,20150708,000000,27.68,27.81,27.47,27.58,708500,0
+DJP.US,D,20150709,000000,27.95,28.06,27.83,27.94,220300,0
+DJP.US,D,20150710,000000,28.07,28.22,27.93,28.07,530200,0
+DJP.US,D,20150713,000000,28.34,28.34,27.88,28.13,1376500,0
+DJP.US,D,20150714,000000,28.03,28.15,27.96,28.04,103088,0
+DJP.US,D,20150715,000000,27.85,27.93,27.72,27.77,176181,0
+DJP.US,D,20150716,000000,27.89,27.91,27.62,27.64,139200,0
+DJP.US,D,20150717,000000,27.56,27.57,27.37,27.49,133800,0
+DJP.US,D,20150720,000000,27.16,27.27,27.02,27.02,156300,0
+DJP.US,D,20150721,000000,27.08,27.29,27.04,27.1,230600,0
+DJP.US,D,20150722,000000,26.81,26.99,26.76,26.77,243300,0
+DJP.US,D,20150723,000000,26.84,26.85,26.44,26.48,360400,0
+DJP.US,D,20150724,000000,26.33,26.34,26.11,26.24,220100,0
+DJP.US,D,20150727,000000,25.95,26,25.7,25.71,481500,0
+DJP.US,D,20150728,000000,25.88,26.12,25.74,25.99,186400,0
+DJP.US,D,20150729,000000,26.01,26.21,25.96,26.12,211200,0
+DJP.US,D,20150730,000000,26.08,26.21,25.91,25.97,245800,0
+DJP.US,D,20150731,000000,26.08,26.08,25.6,25.64,223000,0
+DJP.US,D,20150803,000000,25.36,25.43,25.22,25.27,344430,0
+DJP.US,D,20150804,000000,25.5,25.55,25.37,25.47,466700,0
+DJP.US,D,20150805,000000,25.55,25.64,25.32,25.37,197800,0
+DJP.US,D,20150806,000000,25.25,25.34,25.22,25.29,313669,0
+DJP.US,D,20150807,000000,25.26,25.37,25.25,25.3,2727100,0
+DJP.US,D,20150810,000000,25.45,25.96,25.42,25.9,324300,0
+DJP.US,D,20150811,000000,25.55,25.57,25.38,25.57,1137753,0
+DJP.US,D,20150812,000000,25.65,25.88,25.24,25.42,326200,0
+DJP.US,D,20150813,000000,25.36,25.36,25.2,25.3,253400,0
+DJP.US,D,20150814,000000,25.25,25.38,25.18,25.21,256200,0
+DJP.US,D,20150817,000000,25.22,25.22,25.05,25.07,148700,0
+DJP.US,D,20150818,000000,24.86,24.94,24.76,24.86,215800,0
+DJP.US,D,20150819,000000,24.92,24.98,24.59,24.66,600800,0
+DJP.US,D,20150820,000000,24.74,24.97,24.71,24.82,285800,0
+DJP.US,D,20150821,000000,24.66,24.67,24.35,24.39,297500,0
+DJP.US,D,20150824,000000,23.7,24.11,23.6,23.85,791708,0
+DJP.US,D,20150825,000000,24.21,24.21,23.84,23.85,3275100,0
+DJP.US,D,20150826,000000,23.81,23.86,23.57,23.65,951300,0
+DJP.US,D,20150827,000000,23.96,24.39,23.92,24.39,462200,0
+DJP.US,D,20150828,000000,24.51,25.05,24.5,24.96,1680800,0
+DJP.US,D,20150831,000000,25.11,25.45,24,25.3,481400,0
+DJP.US,D,20150901,000000,25.14,25.14,24.58,24.63,1142200,0
+DJP.US,D,20150902,000000,24.88,24.88,24.34,24.74,4328000,0
+DJP.US,D,20150903,000000,24.87,25.19,24.8,24.95,777900,0
+DJP.US,D,20150904,000000,24.78,24.84,24.62,24.63,492400,0
+DJP.US,D,20150908,000000,24.78,24.96,24.63,24.91,432600,0
+DJP.US,D,20150909,000000,24.92,24.92,24.52,24.54,334700,0
+DJP.US,D,20150910,000000,24.64,24.87,24.62,24.82,420175,0
+DJP.US,D,20150911,000000,24.63,24.85,24.44,24.79,205600,0
+DJP.US,D,20150914,000000,24.66,24.74,24.6,24.67,502800,0
+DJP.US,D,20150915,000000,24.63,24.69,24.6,24.68,456400,0
+DJP.US,D,20150916,000000,24.8,25.04,24.36,24.97,422300,0
+DJP.US,D,20150917,000000,24.88,24.97,24.72,24.88,325746,0
+DJP.US,D,20150918,000000,24.64,24.65,24.35,24.43,241300,0
+DJP.US,D,20150921,000000,24.49,24.66,24.49,24.64,247100,0
+DJP.US,D,20150922,000000,24.29,24.39,24.19,24.35,385300,0
+DJP.US,D,20150923,000000,24.56,24.64,24.19,24.2,372114,0
+DJP.US,D,20150924,000000,24.15,24.47,24.14,24.44,337537,0
+DJP.US,D,20150925,000000,24.52,24.64,24.49,24.59,140800,0
+DJP.US,D,20150928,000000,24.44,24.47,24.1,24.26,332857,0
+DJP.US,D,20150929,000000,24.25,24.43,24.25,24.32,1290400,0
+DJP.US,D,20150930,000000,24.38,24.6,24.36,24.45,1393900,0
+DJP.US,D,20151001,000000,24.68,24.71,24.19,24.23,202700,0
+DJP.US,D,20151002,000000,24.1,24.51,24.09,24.5,320800,0
+DJP.US,D,20151005,000000,24.72,24.8,24.67,24.74,401831,0
+DJP.US,D,20151006,000000,24.85,25.24,24.85,25.19,283800,0
+DJP.US,D,20151007,000000,25.45,25.49,25.1,25.19,405857,0
+DJP.US,D,20151008,000000,25.1,25.31,25.03,25.22,346900,0
+DJP.US,D,20151009,000000,25.48,25.55,25.33,25.41,1202000,0
+DJP.US,D,20151012,000000,25.52,25.55,25.09,25.14,524504,0
+DJP.US,D,20151013,000000,25.08,25.26,25.01,25.05,668000,0
+DJP.US,D,20151014,000000,25.15,25.19,25.01,25.16,175000,0
+DJP.US,D,20151015,000000,25.1,25.14,24.89,25.09,504000,0
+DJP.US,D,20151016,000000,25.06,25.07,24.8,24.98,462000,0
+DJP.US,D,20151019,000000,24.74,24.78,24.59,24.63,111589,0
+DJP.US,D,20151020,000000,24.65,24.79,24.6,24.72,383600,0
+DJP.US,D,20151021,000000,24.5,24.57,24.4,24.53,508300,0
+DJP.US,D,20151022,000000,24.69,24.77,24.46,24.54,267800,0
+DJP.US,D,20151023,000000,24.4,24.41,24.22,24.3,225100,0
+DJP.US,D,20151026,000000,24.25,24.25,24.11,24.14,1762100,0
+DJP.US,D,20151027,000000,24.05,24.17,23.98,24.06,458800,0
+DJP.US,D,20151028,000000,24.08,24.39,24.04,24.29,298700,0
+DJP.US,D,20151029,000000,24.18,24.34,24.06,24.08,293600,0
+DJP.US,D,20151030,000000,24.12,24.34,24.06,24.26,246000,0
+DJP.US,D,20151102,000000,24.08,24.16,24.03,24.11,406133,0
+DJP.US,D,20151103,000000,24.2,24.45,24.2,24.39,596643,0
+DJP.US,D,20151104,000000,24.36,24.37,23.98,24,395900,0
+DJP.US,D,20151105,000000,23.88,23.98,23.75,23.79,249600,0
+DJP.US,D,20151106,000000,23.58,23.64,23.49,23.58,225100,0
+DJP.US,D,20151109,000000,23.52,23.54,23.25,23.29,272287,0
+DJP.US,D,20151110,000000,23.26,23.36,23.15,23.24,313100,0
+DJP.US,D,20151111,000000,23.32,23.32,23.03,23.11,191000,0
+DJP.US,D,20151112,000000,22.82,23.04,22.8,22.85,308000,0
+DJP.US,D,20151113,000000,22.83,22.83,22.63,22.73,1361700,0
+DJP.US,D,20151116,000000,22.59,22.77,22.48,22.76,612900,0
+DJP.US,D,20151117,000000,22.61,22.62,22.47,22.51,987300,0
+DJP.US,D,20151118,000000,22.59,22.6,22.31,22.45,511200,0
+DJP.US,D,20151119,000000,22.43,22.62,22.43,22.48,645000,0
+DJP.US,D,20151120,000000,22.5,22.56,22.31,22.35,451100,0
+DJP.US,D,20151123,000000,22.21,22.5,22.18,22.38,805400,0
+DJP.US,D,20151124,000000,22.6,22.73,22.38,22.6,672400,0
+DJP.US,D,20151125,000000,22.47,22.68,22.38,22.66,745800,0
+DJP.US,D,20151127,000000,22.49,22.49,22.28,22.32,91600,0
+DJP.US,D,20151130,000000,22.35,22.43,22.24,22.25,1852100,0
+DJP.US,D,20151201,000000,22.42,22.58,22.34,22.51,575640,0
+DJP.US,D,20151202,000000,22.31,22.37,22.03,22.07,964453,0
+DJP.US,D,20151203,000000,22.15,22.48,22.07,22.34,2403045,0
+DJP.US,D,20151204,000000,22.33,22.51,22.33,22.48,585300,0
+DJP.US,D,20151207,000000,22.2,22.25,21.73,21.77,1572800,0
+DJP.US,D,20151208,000000,21.64,21.83,21.59,21.7,1997517,0
+DJP.US,D,20151209,000000,21.86,21.98,21.57,21.71,4614300,0
+DJP.US,D,20151210,000000,21.63,21.75,21.6,21.61,702000,0
+DJP.US,D,20151211,000000,21.55,21.58,21.42,21.45,897700,0
+DJP.US,D,20151214,000000,21.22,21.38,21.16,21.27,1522010,0
+DJP.US,D,20151215,000000,21.25,21.34,21.11,21.11,1000700,0
+DJP.US,D,20151216,000000,21.18,21.18,20.95,21.07,1428100,0
+DJP.US,D,20151217,000000,20.94,20.94,20.72,20.84,1741600,0
+DJP.US,D,20151218,000000,21.07,21.33,21.05,21.14,1676200,0
+DJP.US,D,20151221,000000,21.17,21.32,21.08,21.18,750400,0
+DJP.US,D,20151222,000000,21.16,21.26,21.03,21.07,1441186,0
+DJP.US,D,20151223,000000,21.22,21.43,21.14,21.42,1443200,0
+DJP.US,D,20151224,000000,21.45,21.5,21.43,21.45,426921,0
+DJP.US,D,20151228,000000,21.31,21.34,21.23,21.28,1059201,0
+DJP.US,D,20151229,000000,21.59,21.66,21.52,21.6,1266018,0
+DJP.US,D,20151230,000000,21.42,21.47,21.29,21.41,1575652,0
+DJP.US,D,20151231,000000,21.39,21.64,21.345,21.47,1401898,0
+DJP.US,D,20160104,000000,21.56,21.78,21.21,21.29,840423,0
+DJP.US,D,20160105,000000,21.26,21.33,21.13,21.2,280152,0
+DJP.US,D,20160106,000000,20.98,21.06,20.86,20.93,477187,0
+DJP.US,D,20160107,000000,20.75,21.06,20.711,20.88,308507,0
+DJP.US,D,20160108,000000,20.93,20.95,20.82,20.89,380830,0
+DJP.US,D,20160111,000000,20.7,20.7299,20.32,20.35,992066,0
+DJP.US,D,20160112,000000,20.36,20.39,20.05,20.22,1016636,0
+DJP.US,D,20160113,000000,20.35,20.44,20.19,20.26,427022,0
+DJP.US,D,20160114,000000,20.17,20.3,20.11,20.26,526034,0
+DJP.US,D,20160115,000000,20.01,20.04,19.8449,19.8901,563020,0
+DJP.US,D,20160119,000000,20.09,20.13,19.85,19.9,879000,0
+DJP.US,D,20160120,000000,19.73,19.806,19.5,19.78,2158939,0
+DJP.US,D,20160121,000000,19.73,20.11,19.7,20,3158096,0
+DJP.US,D,20160122,000000,20.43,20.5,20.29,20.42,1327901,0
+DJP.US,D,20160125,000000,20.3,20.37,20.09,20.09,623210,0
+DJP.US,D,20160126,000000,20.32,20.64,20.31,20.46,858470,0
+DJP.US,D,20160127,000000,20.52,20.794,20.0001,20.64,483259,0
+DJP.US,D,20160128,000000,20.84,20.91,20.64,20.79,805135,0
+DJP.US,D,20160129,000000,20.92,21.05,20.81,21.01,615610,0
+DJP.US,D,20160201,000000,20.75,20.7699,20.555,20.6,3160828,0
+DJP.US,D,20160202,000000,20.29,20.37,20.185,20.28,985978,0
+DJP.US,D,20160203,000000,20.47,20.787,20.32,20.78,1252316,0
+DJP.US,D,20160204,000000,20.94,21.01,20.64,20.72,686132,0
+DJP.US,D,20160205,000000,20.6,20.6999,20.47,20.56,636305,0
+DJP.US,D,20160208,000000,20.65,20.72,20.47,20.48,480355,0
+DJP.US,D,20160209,000000,20.3,20.4,19.96,20.04,2932013,0
+DJP.US,D,20160210,000000,20.01,20.17,19.925,19.99,981045,0
+DJP.US,D,20160211,000000,20.07,20.21,20.01,20.17,608818,0
+DJP.US,D,20160212,000000,20.3,20.4709,20.2,20.38,881106,0
+DJP.US,D,20160216,000000,20.43,20.4301,20.18,20.23,1532426,0
+DJP.US,D,20160217,000000,20.29,20.67,20.29,20.61,549877,0
+DJP.US,D,20160218,000000,20.69,20.75,20.53,20.53,657712,0
+DJP.US,D,20160219,000000,20.43,20.47,20.33,20.41,283813,0
+DJP.US,D,20160222,000000,20.62,20.71,20.59,20.64,480038,0
+DJP.US,D,20160223,000000,20.6,20.6,20.33,20.39,313740,0
+DJP.US,D,20160224,000000,20.3,20.64,20.26,20.6,637637,0
+DJP.US,D,20160225,000000,20.54,20.6293,20.3,20.55,944562,0
+DJP.US,D,20160226,000000,20.78,20.82,20.45,20.5,794367,0
+DJP.US,D,20160229,000000,20.52,20.67,20.517,20.66,455325,0
+DJP.US,D,20160301,000000,20.65,20.73,20.52,20.71,313023,0
+DJP.US,D,20160302,000000,20.67,20.86,20.63,20.81,398257,0
+DJP.US,D,20160303,000000,20.74,20.97,20.74,20.94,438462,0
+DJP.US,D,20160304,000000,21.11,21.38,21.09,21.36,363611,0
+DJP.US,D,20160307,000000,21.41,21.75,21.41,21.69,376233,0
+DJP.US,D,20160308,000000,21.63,21.63,21.35,21.35,172309,0
+DJP.US,D,20160309,000000,21.52,21.74,21.46,21.71,1119669,0
+DJP.US,D,20160310,000000,21.63,21.78,21.5637,21.76,322866,0
+DJP.US,D,20160311,000000,21.91,21.99,21.85,21.87,335012,0
+DJP.US,D,20160314,000000,21.75,21.75,21.57,21.69,199892,0
+DJP.US,D,20160315,000000,21.62,21.62,21.46,21.54,208761,0
+DJP.US,D,20160316,000000,21.57,21.965,21.57,21.95,411357,0
+DJP.US,D,20160317,000000,22.17,22.31,22.0899,22.25,298186,0
+DJP.US,D,20160318,000000,22.34,22.385,22.13,22.16,334768,0
+DJP.US,D,20160321,000000,22.17,22.25,22.05,22.16,374669,0
+DJP.US,D,20160322,000000,22.17,22.31,22.13,22.3,159290,0
+DJP.US,D,20160323,000000,21.99,22.01,21.7632,21.78,1423022,0
+DJP.US,D,20160324,000000,21.54,21.74,21.512,21.685,732378,0
+DJP.US,D,20160328,000000,21.65,21.781,21.62,21.74,206351,0
+DJP.US,D,20160329,000000,21.56,21.75,21.51,21.74,543178,0
+DJP.US,D,20160330,000000,21.84,21.9,21.53,21.55,309287,0
+DJP.US,D,20160331,000000,21.59,21.75,21.465,21.495,415713,0
+DJP.US,D,20160401,000000,21.2,21.3,21.14,21.24,205829,0
+DJP.US,D,20160404,000000,21.25,21.3692,21,21.01,180302,0
+DJP.US,D,20160405,000000,21.03,21.03,20.91,20.99,232789,0
+DJP.US,D,20160406,000000,20.94,21.23,20.92,21.15,310435,0
+DJP.US,D,20160407,000000,21.1,21.16,21,21.14,381540,0
+DJP.US,D,20160408,000000,21.45,21.6,21.41,21.55,154935,0
+DJP.US,D,20160411,000000,21.59,21.71,21.59,21.65,241641,0
+DJP.US,D,20160412,000000,21.89,22.22,21.84,22.16,337902,0
+DJP.US,D,20160413,000000,22.23,22.3462,22.2,22.25,87450,0
+DJP.US,D,20160414,000000,22.24,22.25,22.05,22.08,134089,0
+DJP.US,D,20160415,000000,21.9,22.1064,21.8,22.015,173151,0
+DJP.US,D,20160418,000000,21.9,22.22,21.83,22.13,186188,0
+DJP.US,D,20160419,000000,22.39,22.73,22.39,22.71,186234,0
+DJP.US,D,20160420,000000,22.64,23.215,22.61,23.12,114974,0
+DJP.US,D,20160421,000000,23.24,23.38,22.88,23.04,65976,0
+DJP.US,D,20160422,000000,23.04,23.24,22.82,22.83,121655,0
+DJP.US,D,20160425,000000,23.4,23.4,22.775,22.82,66067,0
+DJP.US,D,20160426,000000,22.9,23.1167,22.831,23.09,117109,0
+DJP.US,D,20160427,000000,23.19,24.01,22.915,23.25,462498,0
+DJP.US,D,20160428,000000,23.22,23.47,23.22,23.34,818923,0
+DJP.US,D,20160429,000000,23.67,23.71,23.52,23.63,435661,0
+DJP.US,D,20160502,000000,23.56,23.56,23.31,23.38,210930,0
+DJP.US,D,20160503,000000,23.29,23.29,22.94,23.03,1700336,0
+DJP.US,D,20160504,000000,23.1,23.2314,22.8704,23.02,412413,0
+DJP.US,D,20160505,000000,23.26,23.26,22.69,22.77,170070,0
+DJP.US,D,20160506,000000,22.7,23.13,22.7,22.97,130416,0
+DJP.US,D,20160509,000000,22.68,22.702,22.43,22.435,227018,0
+DJP.US,D,20160510,000000,22.64,23,22.64,22.98,512978,0
+DJP.US,D,20160511,000000,23.1,23.38,22.96,23.33,408737,0
+DJP.US,D,20160512,000000,23.5,23.51,23.11,23.37,190729,0
+DJP.US,D,20160513,000000,23.22,23.35,23.16,23.29,163799,0
+DJP.US,D,20160516,000000,23.5,23.57,23.42,23.52,294343,0
+DJP.US,D,20160517,000000,23.62,23.75,23.46,23.75,185986,0
+DJP.US,D,20160518,000000,23.48,23.71,23.42,23.45,464741,0
+DJP.US,D,20160519,000000,23.15,23.3729,22.995,23.34,206331,0
+DJP.US,D,20160520,000000,23.54,23.61,23.3301,23.43,308185,0
+DJP.US,D,20160523,000000,23.24,23.37,23.16,23.25,139729,0
+DJP.US,D,20160524,000000,23.14,23.41,23.14,23.22,176146,0
+DJP.US,D,20160525,000000,23.29,23.532,23.29,23.51,373382,0
+DJP.US,D,20160526,000000,23.73,23.73,23.425,23.53,163712,0
+DJP.US,D,20160527,000000,23.5,23.62,23.42,23.61,146257,0
+DJP.US,D,20160531,000000,23.66,23.7702,23.48,23.49,160689,0
+DJP.US,D,20160601,000000,23.38,23.79,23.36,23.79,464467,0
+DJP.US,D,20160602,000000,23.7,24.05,23.69,23.94,146584,0
+DJP.US,D,20160603,000000,24.24,24.27,24.07,24.16,165698,0
+DJP.US,D,20160606,000000,24.45,24.54,24.33,24.47,1559516,0
+DJP.US,D,20160607,000000,24.4,24.53,24.3301,24.52,148924,0
+DJP.US,D,20160608,000000,24.87,25.03,24.85,25.03,173458,0
+DJP.US,D,20160609,000000,24.81,25.04,24.79,24.97,732664,0
+DJP.US,D,20160610,000000,24.86,24.9,24.67,24.71,177627,0
+DJP.US,D,20160613,000000,24.79,24.888,24.68,24.7,123982,0
+DJP.US,D,20160614,000000,24.56,24.66,24.4601,24.63,82869,0
+DJP.US,D,20160615,000000,24.63,24.6991,24.4601,24.49,256106,0
+DJP.US,D,20160616,000000,24.43,24.435,24.07,24.11,375170,0
+DJP.US,D,20160617,000000,24.46,24.68,24.4301,24.67,258814,0
+DJP.US,D,20160620,000000,24.66,24.8818,24.63,24.8,124250,0
+DJP.US,D,20160621,000000,24.55,24.62,24.44,24.57,168516,0
+DJP.US,D,20160622,000000,24.63,24.7,24.3002,24.36,436639,0
+DJP.US,D,20160623,000000,24.42,24.5114,24.3,24.48,225402,0
+DJP.US,D,20160624,000000,24.03,24.1568,23.9202,24.05,116552,0
+DJP.US,D,20160627,000000,24.06,24.1,23.9,24.06,1382757,0
+DJP.US,D,20160628,000000,24.46,24.5098,24.25,24.5,467296,0
+DJP.US,D,20160629,000000,24.61,24.82,24.59,24.71,298820,0
+DJP.US,D,20160630,000000,24.65,24.83,24.5074,24.73,260129,0
+DJP.US,D,20160701,000000,24.7,25.01,24.7,24.99,565574,0
+DJP.US,D,20160705,000000,25.48,25.5,24.0501,24.22,400487,0
+DJP.US,D,20160706,000000,23.98,24.3,23.89,24.24,1020941,0
+DJP.US,D,20160707,000000,24.4,24.4,23.5466,23.6,307324,0
+DJP.US,D,20160708,000000,23.77,23.92,23.73,23.89,429599,0
+DJP.US,D,20160711,000000,24.09,24.09,23.76,23.77,637756,0
+DJP.US,D,20160712,000000,24.06,24.2298,23.92,24.19,311956,0
+DJP.US,D,20160713,000000,24.36,24.44,24.0268,24.09,123933,0
+DJP.US,D,20160714,000000,24.26,24.2999,24.07,24.07,115571,0
+DJP.US,D,20160715,000000,24.07,24.175,23.96,23.99,519382,0
+DJP.US,D,20160718,000000,23.79,23.99,23.7,23.95,960966,0
+DJP.US,D,20160719,000000,23.88,23.88,23.68,23.7,90957,0
+DJP.US,D,20160720,000000,23.42,23.6352,23.4,23.42,264845,0
+DJP.US,D,20160721,000000,23.45,23.549,23.37,23.43,376970,0
+DJP.US,D,20160722,000000,23.33,23.36,23.149,23.33,185874,0
+DJP.US,D,20160725,000000,23.22,23.22,23.0465,23.08,279466,0
+DJP.US,D,20160726,000000,23,23.11,22.99,23.01,123009,0
+DJP.US,D,20160727,000000,23.14,23.1998,22.81,22.93,193061,0
+DJP.US,D,20160728,000000,22.95,23.021,22.91,22.94,202140,0
+DJP.US,D,20160729,000000,22.91,23.21,22.875,23.17,491903,0
+DJP.US,D,20160801,000000,22.98,23.03,22.76,22.76,231243,0
+DJP.US,D,20160802,000000,23.01,23.0441,22.6325,22.71,318627,0
+DJP.US,D,20160803,000000,22.78,23.05,22.71,23.03,410752,0
+DJP.US,D,20160804,000000,22.91,23.1299,22.82,23.055,270878,0
+DJP.US,D,20160805,000000,23.04,23.09,22.9115,23.06,297784,0
+DJP.US,D,20160808,000000,23.19,23.2599,23.15,23.16,1209666,0
+DJP.US,D,20160809,000000,23.17,23.2199,23,23.03,172014,0
+DJP.US,D,20160810,000000,23.19,23.26,22.82,22.83,70497,0
+DJP.US,D,20160811,000000,22.91,23.18,22.91,23.05,396561,0
+DJP.US,D,20160812,000000,23.12,23.22,22.98,23.14,1509539,0
+DJP.US,D,20160815,000000,23.29,23.52,23.29,23.5,201391,0
+DJP.US,D,20160816,000000,23.5,23.68,23.42,23.63,183435,0
+DJP.US,D,20160817,000000,23.59,23.72,23.53,23.7,93556,0
+DJP.US,D,20160818,000000,23.78,24.006,23.76,23.96,143669,0
+DJP.US,D,20160819,000000,23.75,23.832,23.7,23.78,121121,0
+DJP.US,D,20160822,000000,23.62,23.72,23.59,23.61,178081,0
+DJP.US,D,20160823,000000,23.54,23.79,23.5155,23.71,88266,0
+DJP.US,D,20160824,000000,23.6,23.6775,23.4,23.41,231674,0
+DJP.US,D,20160825,000000,23.45,23.48,23.3901,23.42,83728,0
+DJP.US,D,20160826,000000,23.46,23.6481,23.31,23.35,103138,0
+DJP.US,D,20160829,000000,23.29,23.35,23.2143,23.25,94141,0
+DJP.US,D,20160830,000000,23.3,23.3,22.9574,23,84166,0
+DJP.US,D,20160831,000000,22.96,22.99,22.67,22.74,270526,0
+DJP.US,D,20160901,000000,22.61,22.7,22.485,22.56,1842794,0
+DJP.US,D,20160902,000000,22.85,22.88,22.74,22.77,365671,0
+DJP.US,D,20160906,000000,22.71,22.93,22.67,22.9,264077,0
+DJP.US,D,20160907,000000,23.04,23.11,22.9301,23.07,79974,0
+DJP.US,D,20160908,000000,23.24,23.47,23.12,23.41,120026,0
+DJP.US,D,20160909,000000,23.26,23.3,23.09,23.1,1373345,0
+DJP.US,D,20160912,000000,22.92,23.248,22.92,23.15,201942,0
+DJP.US,D,20160913,000000,23.04,23.11,22.7601,22.77,1169165,0
+DJP.US,D,20160914,000000,22.75,22.87,22.67,22.7,179015,0
+DJP.US,D,20160915,000000,22.72,22.88,22.62,22.8,84305,0
+DJP.US,D,20160916,000000,22.61,22.91,22.61,22.91,99657,0
+DJP.US,D,20160919,000000,22.95,23.13,22.95,22.98,198141,0
+DJP.US,D,20160920,000000,22.98,23.23,22.96,23.2,114326,0
+DJP.US,D,20160921,000000,23.3,23.46,23.3,23.45,126314,0
+DJP.US,D,20160922,000000,23.72,23.72,23.48,23.52,155216,0
+DJP.US,D,20160923,000000,23.48,23.5162,23.16,23.21,169148,0
+DJP.US,D,20160926,000000,23.32,23.46,23.25,23.32,335636,0
+DJP.US,D,20160927,000000,23.14,23.1824,23.03,23.15,124243,0
+DJP.US,D,20160928,000000,23.22,23.53,23.0101,23.45,215299,0
+DJP.US,D,20160929,000000,23.47,23.6058,23.4401,23.48,131793,0
+DJP.US,D,20160930,000000,23.6,23.6,23.45,23.47,184872,0
+DJP.US,D,20161003,000000,23.41,23.6211,23.295,23.6,1167927,0
+DJP.US,D,20161004,000000,23.52,23.57,23.44,23.49,1596786,0
+DJP.US,D,20161005,000000,23.58,23.7,23.4841,23.6,691156,0
+DJP.US,D,20161006,000000,23.59,23.63,23.465,23.58,200148,0
+DJP.US,D,20161007,000000,23.7,23.77,23.5714,23.6,742990,0
+DJP.US,D,20161010,000000,23.77,24.0076,23.73,23.93,108281,0
+DJP.US,D,20161011,000000,23.85,23.86,23.71,23.77,136588,0
+DJP.US,D,20161012,000000,23.73,23.8034,23.6014,23.62,154865,0
+DJP.US,D,20161013,000000,23.56,23.85,23.524,23.81,159847,0
+DJP.US,D,20161014,000000,23.82,23.9,23.8,23.84,100352,0
+DJP.US,D,20161017,000000,23.86,23.88,23.69,23.86,91063,0
+DJP.US,D,20161018,000000,23.94,23.9747,23.8658,23.92,91779,0
+DJP.US,D,20161019,000000,23.87,24.06,23.87,24.02,370647,0
+DJP.US,D,20161020,000000,23.83,23.87,23.68,23.74,184211,0
+DJP.US,D,20161021,000000,23.71,23.8,23.66,23.78,89466,0
+DJP.US,D,20161024,000000,24.07,24.07,23.6607,23.83,171583,0
+DJP.US,D,20161025,000000,23.78,23.84,23.6716,23.72,108441,0
+DJP.US,D,20161026,000000,23.56,23.71,23.51,23.6,210880,0
+DJP.US,D,20161027,000000,23.68,23.8202,23.62,23.76,128578,0
+DJP.US,D,20161028,000000,23.71,23.8801,23.6983,23.73,111465,0
+DJP.US,D,20161031,000000,23.58,23.65,23.36,23.4,326517,0
+DJP.US,D,20161101,000000,23.44,23.49,23.22,23.28,1266414,0
+DJP.US,D,20161102,000000,23.09,23.1501,22.96,23.03,300502,0
+DJP.US,D,20161103,000000,23.03,23.08,22.93,22.97,198018,0
+DJP.US,D,20161104,000000,22.86,22.95,22.788,22.9,158054,0
+DJP.US,D,20161107,000000,23.03,23.08,22.89,23.08,162285,0
+DJP.US,D,20161108,000000,22.9,23.14,22.9,22.98,87111,0
+DJP.US,D,20161109,000000,22.94,23.24,22.94,23.12,250259,0
+DJP.US,D,20161110,000000,23.08,23.12,22.97,22.97,121990,0
+DJP.US,D,20161111,000000,22.91,22.95,22.53,22.56,124135,0
+DJP.US,D,20161114,000000,22.55,22.645,22.4,22.6,256725,0
+DJP.US,D,20161115,000000,22.68,22.908,22.68,22.89,460245,0
+DJP.US,D,20161116,000000,22.78,22.81,22.61,22.68,144734,0
+DJP.US,D,20161117,000000,22.83,22.845,22.59,22.63,192465,0
+DJP.US,D,20161118,000000,22.79,22.83,22.63,22.81,173635,0
+DJP.US,D,20161121,000000,23.15,23.43,23.15,23.43,214274,0
+DJP.US,D,20161122,000000,23.44,23.4909,23.3498,23.42,209982,0
+DJP.US,D,20161123,000000,23.26,23.5797,23.24,23.53,146390,0
+DJP.US,D,20161125,000000,23.51,23.54,23.42,23.53,95970,0
+DJP.US,D,20161128,000000,23.72,23.86,23.65,23.67,252064,0
+DJP.US,D,20161129,000000,23.27,23.35,23.15,23.18,163997,0
+DJP.US,D,20161130,000000,23.68,23.7972,23.38,23.65,276954,0
+DJP.US,D,20161201,000000,23.97,24.11,23.89,24.02,1179605,0
+DJP.US,D,20161202,000000,24.02,24.09,23.9823,24.07,312423,0
+DJP.US,D,20161205,000000,24.32,24.49,24.304,24.32,320074,0
+DJP.US,D,20161206,000000,24.32,24.48,24.29,24.34,1635515,0
+DJP.US,D,20161207,000000,24.4,24.42,24.161,24.17,306507,0
+DJP.US,D,20161208,000000,24.18,24.25,24.02,24.24,315158,0
+DJP.US,D,20161209,000000,24.37,24.41,24.2243,24.36,565806,0
+DJP.US,D,20161212,000000,24.51,24.58,24.34,24.36,1286382,0
+DJP.US,D,20161213,000000,24.44,24.5,24.24,24.32,399619,0
+DJP.US,D,20161214,000000,24.23,24.391,24.1465,24.16,269619,0
+DJP.US,D,20161215,000000,23.95,24.1,23.89,24.01,469204,0
+DJP.US,D,20161216,000000,23.95,24.0865,23.9,24.03,924498,0
+DJP.US,D,20161219,000000,24,24,23.49,23.87,346359,0
+DJP.US,D,20161220,000000,23.79,23.83,23.7201,23.8,299210,0
+DJP.US,D,20161221,000000,23.92,23.96,23.8,23.9,219467,0
+DJP.US,D,20161222,000000,23.8,23.95,23.8,23.81,543859,0
+DJP.US,D,20161223,000000,23.8,23.8786,23.78,23.84,120688,0
+DJP.US,D,20161227,000000,24.02,24.27,23.978,24.23,305759,0
+DJP.US,D,20161228,000000,24.26,24.33,24.15,24.26,288777,0
+DJP.US,D,20161229,000000,24.3,24.33,24.22,24.26,280179,0
+DJP.US,D,20161230,000000,24.26,24.3154,24.1548,24.23,237995,0
+DJP.US,D,20170103,000000,24.17,24.205,23.73,23.79,622407,0
+DJP.US,D,20170104,000000,23.85,24.0947,23.83,24.03,340458,0
+DJP.US,D,20170105,000000,24.14,24.2925,24.04,24.22,371177,0
+DJP.US,D,20170106,000000,24.16,24.23,24.05,24.1,1751724,0
+DJP.US,D,20170109,000000,24.02,24.02,23.79,23.81,226321,0
+DJP.US,D,20170110,000000,24.02,24.09,23.93,23.93,143043,0
+DJP.US,D,20170111,000000,23.98,24.17,23.89,24.09,373813,0
+DJP.US,D,20170112,000000,24.3,24.52,23.73,24.5,247045,0
+DJP.US,D,20170113,000000,24.43,24.565,24.38,24.52,216753,0
+DJP.US,D,20170117,000000,24.76,24.79,24.61,24.63,239374,0
+DJP.US,D,20170118,000000,24.41,24.6159,24.41,24.45,124189,0
+DJP.US,D,20170119,000000,24.4,24.48,24.23,24.34,288142,0
+DJP.US,D,20170120,000000,24.53,24.57,24.44,24.45,180860,0
+DJP.US,D,20170123,000000,24.44,24.5666,24.41,24.56,202407,0
+DJP.US,D,20170124,000000,24.67,24.7,24.514,24.57,502462,0
+DJP.US,D,20170125,000000,24.41,24.56,24.39,24.51,213610,0
+DJP.US,D,20170126,000000,24.54,24.6,24.38,24.4,1220526,0
+DJP.US,D,20170127,000000,24.28,24.38,24.23,24.36,394870,0
+DJP.US,D,20170130,000000,24.25,24.25,24.038,24.05,794742,0
+DJP.US,D,20170131,000000,24.21,24.2999,24.19,24.24,455547,0
+DJP.US,D,20170201,000000,24.33,24.5199,24.26,24.5,778353,0
+DJP.US,D,20170202,000000,24.52,24.5499,24.43,24.46,307532,0
+DJP.US,D,20170203,000000,24.33,24.44,24.28,24.32,151139,0
+DJP.US,D,20170206,000000,24.36,24.42,24.29,24.31,102564,0
+DJP.US,D,20170207,000000,24.28,24.3078,24.22,24.3,154090,0
+DJP.US,D,20170208,000000,24.34,24.5161,24.34,24.47,169374,0
+DJP.US,D,20170209,000000,24.69,24.69,24.43,24.47,327062,0
+DJP.US,D,20170210,000000,24.51,24.8,24.51,24.78,437001,0
+DJP.US,D,20170213,000000,24.61,24.629,24.53,24.53,497959,0
+DJP.US,D,20170214,000000,24.6,24.66,24.4839,24.55,149119,0
+DJP.US,D,20170215,000000,24.52,24.67,24.48,24.67,274367,0
+DJP.US,D,20170216,000000,24.69,24.69,24.475,24.49,139281,0
+DJP.US,D,20170217,000000,24.3,24.4,24.29,24.38,170369,0
+DJP.US,D,20170221,000000,24.56,24.56,24.2801,24.29,128116,0
+DJP.US,D,20170222,000000,24.26,24.26,24.18,24.23,134107,0
+DJP.US,D,20170223,000000,24.34,24.36,24.1001,24.14,225459,0
+DJP.US,D,20170224,000000,24.05,24.195,24.05,24.19,266563,0
+DJP.US,D,20170227,000000,24.16,24.22,24.04,24.04,174393,0
+DJP.US,D,20170228,000000,24.06,24.3,24.06,24.26,199369,0
+DJP.US,D,20170301,000000,24.38,24.44,24.34,24.43,701304,0
+DJP.US,D,20170302,000000,24.17,24.21,23.99,24,281361,0
+DJP.US,D,20170303,000000,24.03,24.13,23.95,24.11,982683,0
+DJP.US,D,20170306,000000,24.22,24.22,24.03,24.04,232036,0
+DJP.US,D,20170307,000000,24.02,24.02,23.799,23.82,109544,0
+DJP.US,D,20170308,000000,23.75,23.82,23.4434,23.46,196979,0
+DJP.US,D,20170309,000000,23.38,23.4599,23.16,23.3,616372,0
+DJP.US,D,20170310,000000,23.45,23.45,23.1301,23.22,111658,0
+DJP.US,D,20170313,000000,23.22,23.29,23.18,23.18,234087,0
+DJP.US,D,20170314,000000,23.01,23.13,22.94,23.05,638457,0
+DJP.US,D,20170315,000000,23.24,23.33,23.15,23.31,501956,0
+DJP.US,D,20170316,000000,23.45,23.45,23.3334,23.34,211585,0
+DJP.US,D,20170317,000000,23.38,23.4534,23.36,23.41,109789,0
+DJP.US,D,20170320,000000,23.45,23.52,23.4,23.43,830360,0
+DJP.US,D,20170321,000000,23.5,23.5,23.3,23.32,132855,0
+DJP.US,D,20170322,000000,23.23,23.35,23.18,23.28,149708,0
+DJP.US,D,20170323,000000,23.23,23.28,23.19,23.25,149158,0
+DJP.US,D,20170324,000000,23.26,23.29,23.2,23.27,190092,0
+DJP.US,D,20170327,000000,23.14,23.2,23.06,23.19,311525,0
+DJP.US,D,20170328,000000,23.26,23.3943,23.26,23.3,140650,0
+DJP.US,D,20170329,000000,23.41,23.51,23.4,23.49,235245,0
+DJP.US,D,20170330,000000,23.47,23.6,23.44,23.49,259897,0
+DJP.US,D,20170331,000000,23.47,23.54,23.37,23.52,395579,0
+DJP.US,D,20170403,000000,23.55,23.57,23.3101,23.33,651833,0
+DJP.US,D,20170404,000000,23.45,23.51,23.4001,23.48,302055,0
+DJP.US,D,20170405,000000,23.72,23.73,23.56,23.59,1941775,0
+DJP.US,D,20170406,000000,23.64,23.68,23.58,23.59,119913,0
+DJP.US,D,20170407,000000,23.62,23.699,23.56,23.63,166392,0
+DJP.US,D,20170410,000000,23.61,23.679,23.59,23.67,167448,0
+DJP.US,D,20170411,000000,23.62,23.73,23.55,23.73,399210,0
+DJP.US,D,20170412,000000,23.65,23.79,23.6247,23.66,100436,0
+DJP.US,D,20170413,000000,23.81,23.85,23.75,23.8,90112,0
+DJP.US,D,20170417,000000,23.8,23.862,23.701,23.71,145427,0
+DJP.US,D,20170418,000000,23.61,23.61,23.42,23.52,143668,0
+DJP.US,D,20170419,000000,23.61,23.61,23.25,23.29,116378,0
+DJP.US,D,20170420,000000,23.33,23.35,23.19,23.22,238323,0
+DJP.US,D,20170421,000000,23.19,23.19,23,23.05,197101,0
+DJP.US,D,20170424,000000,23.03,23.03,22.904,23,128296,0
+DJP.US,D,20170425,000000,22.89,23.12,22.89,23.12,212088,0
+DJP.US,D,20170426,000000,23.05,23.19,23.02,23.02,117611,0
+DJP.US,D,20170427,000000,22.93,23.01,22.831,23.01,844739,0
+DJP.US,D,20170428,000000,23.09,23.125,22.99,23.08,1405355,0
+DJP.US,D,20170501,000000,23.1,23.29,23.1,23.18,767000,0
+DJP.US,D,20170502,000000,23.17,23.1899,23.01,23.04,82520,0
+DJP.US,D,20170503,000000,22.93,23.0399,22.91,22.92,333736,0
+DJP.US,D,20170504,000000,22.71,22.84,22.4924,22.51,294797,0
+DJP.US,D,20170505,000000,22.59,22.73,22.57,22.68,1391600,0
+DJP.US,D,20170508,000000,22.54,22.59,22.43,22.53,2424978,0
+DJP.US,D,20170509,000000,22.57,22.6001,22.45,22.46,499124,0
+DJP.US,D,20170510,000000,22.56,22.7363,22.56,22.69,275141,0
+DJP.US,D,20170511,000000,22.84,22.84,22.73,22.78,273511,0
+DJP.US,D,20170512,000000,22.89,22.9296,22.86,22.91,102844,0
+DJP.US,D,20170515,000000,23.12,23.1347,22.94,22.97,183049,0
+DJP.US,D,20170516,000000,22.96,22.99,22.89,22.92,170623,0
+DJP.US,D,20170517,000000,23.08,23.125,23.02,23.06,330945,0
+DJP.US,D,20170518,000000,22.84,22.97,22.77,22.88,410999,0
+DJP.US,D,20170519,000000,23.15,23.34,23.15,23.32,146266,0
+DJP.US,D,20170522,000000,23.41,23.5334,23.41,23.47,166420,0
+DJP.US,D,20170523,000000,23.4,23.45,23.28,23.3,114211,0
+DJP.US,D,20170524,000000,23.27,23.2743,23.1741,23.25,102934,0
+DJP.US,D,20170525,000000,23.26,23.29,22.955,22.97,227235,0
+DJP.US,D,20170526,000000,23.03,23.095,22.98,23.07,171743,0
+DJP.US,D,20170530,000000,22.92,22.92,22.77,22.84,105612,0
+DJP.US,D,20170531,000000,22.64,22.7457,22.6,22.68,416884,0
+DJP.US,D,20170601,000000,22.7,22.7,22.57,22.58,90679,0
+DJP.US,D,20170602,000000,22.49,22.5958,22.49,22.56,97429,0
+DJP.US,D,20170605,000000,22.5,22.5,22.42,22.46,289715,0
+DJP.US,D,20170606,000000,22.46,22.65,22.46,22.64,92792,0
+DJP.US,D,20170607,000000,22.61,22.67,22.42,22.46,164777,0
+DJP.US,D,20170608,000000,22.53,22.6,22.47,22.5,108814,0
+DJP.US,D,20170609,000000,22.54,22.6356,22.53,22.59,698545,0
+DJP.US,D,20170612,000000,22.49,22.54,22.28,22.28,387488,0
+DJP.US,D,20170613,000000,22.27,22.3554,22.2365,22.34,160012,0
+DJP.US,D,20170614,000000,22.36,22.39,22.01,22.02,214467,0
+DJP.US,D,20170615,000000,21.97,22.14,21.91,22.14,138439,0
+DJP.US,D,20170616,000000,22.22,22.239,22.1401,22.23,137253,0
+DJP.US,D,20170619,000000,22.18,22.19,22.03,22.03,1513308,0
+DJP.US,D,20170620,000000,21.92,21.92,21.7699,21.87,370120,0
+DJP.US,D,20170621,000000,21.94,21.94,21.65,21.69,256114,0
+DJP.US,D,20170622,000000,21.77,21.77,21.6101,21.62,212091,0
+DJP.US,D,20170623,000000,21.74,21.77,21.652,21.72,100911,0
+DJP.US,D,20170626,000000,21.75,21.82,21.67,21.81,98507,0
+DJP.US,D,20170627,000000,21.93,22.04,21.91,21.98,178144,0
+DJP.US,D,20170628,000000,21.98,22.12,21.98,22.09,124341,0
+DJP.US,D,20170629,000000,22.21,22.33,22.21,22.23,82682,0
+DJP.US,D,20170630,000000,22.37,22.68,22.35,22.67,446261,0
+DJP.US,D,20170703,000000,22.76,22.9136,22.76,22.81,254779,0
+DJP.US,D,20170705,000000,22.66,22.81,22.45,22.58,1347811,0
+DJP.US,D,20170706,000000,22.57,22.656,22.15,22.57,301756,0
+DJP.US,D,20170707,000000,22.52,22.52,22.33,22.38,870664,0
+DJP.US,D,20170710,000000,22.49,22.61,22.48,22.58,87460,0
+DJP.US,D,20170711,000000,22.53,22.795,22.53,22.78,91852,0
+DJP.US,D,20170712,000000,22.8,22.8599,22.65,22.65,682709,0
+DJP.US,D,20170713,000000,22.59,22.6001,22.4169,22.45,195791,0
+DJP.US,D,20170714,000000,22.58,22.72,22.58,22.71,275732,0
+DJP.US,D,20170717,000000,22.75,22.8029,22.681,22.7,71205,0
+DJP.US,D,20170718,000000,22.97,22.97,22.79,22.82,159665,0
+DJP.US,D,20170719,000000,22.87,23.012,22.87,22.99,202667,0
+DJP.US,D,20170720,000000,23.07,23.13,22.97,22.98,86340,0
+DJP.US,D,20170721,000000,22.97,22.97,22.7566,22.79,78450,0
+DJP.US,D,20170724,000000,22.69,22.74,22.61,22.68,89363,0
+DJP.US,D,20170725,000000,22.88,22.885,22.7763,22.82,187359,0
+DJP.US,D,20170726,000000,22.78,23.05,22.78,23.03,121786,0
+DJP.US,D,20170727,000000,23.19,23.2312,23.14,23.17,113210,0
+DJP.US,D,20170728,000000,23.26,23.33,23.23,23.27,236295,0
+DJP.US,D,20170731,000000,23.16,23.28,23.1269,23.27,270683,0
+DJP.US,D,20170801,000000,23.13,23.13,22.8756,22.95,79191,0
+DJP.US,D,20170802,000000,23.04,23.09,22.94,23.06,695486,0
+DJP.US,D,20170803,000000,23,23.0456,22.89,22.89,98163,0
+DJP.US,D,20170804,000000,22.85,22.9,22.8,22.87,267386,0
+DJP.US,D,20170807,000000,22.88,23.02,22.87,23.01,106386,0
+DJP.US,D,20170808,000000,23.04,23.13,22.98,23.09,48476,0
+DJP.US,D,20170809,000000,23.19,23.25,23.155,23.25,324205,0
+DJP.US,D,20170810,000000,23.31,23.3749,22.93,22.93,302619,0
+DJP.US,D,20170811,000000,22.91,23.03,22.9,23,1269816,0
+DJP.US,D,20170814,000000,22.86,22.91,22.76,22.82,242296,0
+DJP.US,D,20170815,000000,22.62,22.659,22.595,22.61,121681,0
+DJP.US,D,20170816,000000,22.74,22.79,22.66,22.69,366263,0
+DJP.US,D,20170817,000000,22.65,22.69,22.5735,22.63,200143,0
+DJP.US,D,20170818,000000,22.7,22.8955,22.67,22.88,86538,0
+DJP.US,D,20170821,000000,22.82,22.882,22.7899,22.8,95763,0
+DJP.US,D,20170822,000000,22.87,22.89,22.77,22.79,106861,0
+DJP.US,D,20170823,000000,22.83,22.91,22.78,22.89,58058,0
+DJP.US,D,20170824,000000,22.93,22.98,22.8722,22.98,113405,0
+DJP.US,D,20170825,000000,23,23,22.84,22.89,85297,0
+DJP.US,D,20170828,000000,22.92,22.9825,22.86,22.96,247281,0
+DJP.US,D,20170829,000000,22.96,23.03,22.9,22.92,100023,0
+DJP.US,D,20170830,000000,22.9,22.9,22.81,22.82,126933,0
+DJP.US,D,20170831,000000,22.91,23.33,22.91,23.31,111714,0
+DJP.US,D,20170901,000000,23.4,23.44,23.25,23.44,101114,0
+DJP.US,D,20170905,000000,23.51,23.6071,23.49,23.49,497703,0
+DJP.US,D,20170906,000000,23.63,23.71,23.55,23.69,189660,0
+DJP.US,D,20170907,000000,23.73,23.73,23.62,23.67,320406,0
+DJP.US,D,20170908,000000,23.58,23.58,23.32,23.34,96840,0
+DJP.US,D,20170911,000000,23.34,23.4132,23.3028,23.38,1104701,0
+DJP.US,D,20170912,000000,23.4,23.46,23.26,23.38,556968,0
+DJP.US,D,20170913,000000,23.35,23.45,23.34,23.43,135925,0
+DJP.US,D,20170914,000000,23.41,23.559,23.41,23.45,81761,0
+DJP.US,D,20170915,000000,23.44,23.51,23.37,23.5,88924,0
+DJP.US,D,20170918,000000,23.46,23.51,23.43,23.46,1045545,0
+DJP.US,D,20170919,000000,23.58,23.58,23.33,23.41,69151,0
+DJP.US,D,20170920,000000,23.49,23.66,23.49,23.58,107749,0
+DJP.US,D,20170921,000000,23.41,23.4168,23.31,23.33,154951,0
+DJP.US,D,20170922,000000,23.39,23.43,23.3464,23.41,60212,0
+DJP.US,D,20170925,000000,23.35,23.58,23.35,23.56,348765,0
+DJP.US,D,20170926,000000,23.43,23.43,23.33,23.34,53258,0
+DJP.US,D,20170927,000000,23.38,23.39,23.29,23.37,50075,0
+DJP.US,D,20170928,000000,23.37,23.39,23.27,23.33,96322,0
+DJP.US,D,20170929,000000,23.26,23.3334,23.24,23.26,74528,0
+DJP.US,D,20171002,000000,22.98,23.06,22.9209,23,240345,0
+DJP.US,D,20171003,000000,23.02,23.0876,23.0167,23.04,1097897,0
+DJP.US,D,20171004,000000,23.14,23.1599,23.07,23.09,218821,0
+DJP.US,D,20171005,000000,23.24,23.3628,23.24,23.28,68076,0
+DJP.US,D,20171006,000000,23.1,23.1299,23.03,23.11,372689,0
+DJP.US,D,20171009,000000,23.13,23.19,23.12,23.15,101788,0
+DJP.US,D,20171010,000000,23.36,23.4198,23.283,23.38,57902,0
+DJP.US,D,20171011,000000,23.4,23.4,23.34,23.39,63016,0
+DJP.US,D,20171012,000000,23.36,23.54,23.33,23.49,99710,0
+DJP.US,D,20171013,000000,23.67,23.73,23.62,23.71,66848,0
+DJP.US,D,20171016,000000,23.82,23.87,23.73,23.76,148885,0
+DJP.US,D,20171017,000000,23.7,23.711,23.57,23.61,536918,0
+DJP.US,D,20171018,000000,23.58,23.61,23.505,23.54,69668,0
+DJP.US,D,20171019,000000,23.47,23.61,23.47,23.56,77193,0
+DJP.US,D,20171020,000000,23.61,23.6234,23.4633,23.53,45884,0
+DJP.US,D,20171023,000000,23.59,23.665,23.58,23.65,38685,0
+DJP.US,D,20171024,000000,23.63,23.81,23.62,23.78,79330,0
+DJP.US,D,20171025,000000,23.75,23.81,23.7187,23.73,241698,0
+DJP.US,D,20171026,000000,23.72,23.7493,23.63,23.74,104417,0
+DJP.US,D,20171027,000000,23.55,23.76,23.52,23.76,77425,0
+DJP.US,D,20171030,000000,23.77,23.83,23.7449,23.8,531192,0
+DJP.US,D,20171031,000000,23.79,23.87,23.7199,23.86,198430,0
+DJP.US,D,20171101,000000,23.94,24.0285,23.867,23.94,238733,0
+DJP.US,D,20171102,000000,24,24.02,23.91,24.01,109642,0
+DJP.US,D,20171103,000000,24.05,24.09,23.8901,24.04,129770,0
+DJP.US,D,20171106,000000,24.16,24.49,24.14,24.46,325156,0
+DJP.US,D,20171107,000000,24.24,24.2623,24.22,24.26,53625,0
+DJP.US,D,20171108,000000,24.3,24.389,24.2189,24.2501,96346,0
+DJP.US,D,20171109,000000,24.22,24.33,24.21,24.23,252512,0
+DJP.US,D,20171110,000000,24.23,24.28,24.1336,24.2,53717,0
+DJP.US,D,20171113,000000,24.2,24.2544,24.12,24.14,43289,0
+DJP.US,D,20171114,000000,24.05,24.05,23.74,23.76,207902,0
+DJP.US,D,20171115,000000,23.75,23.799,23.686,23.77,286310,0
+DJP.US,D,20171116,000000,23.78,23.79,23.66,23.68,60996,0
+DJP.US,D,20171117,000000,23.77,24.04,23.77,24.03,86537,0
+DJP.US,D,20171120,000000,23.82,23.83,23.7453,23.81,97819,0
+DJP.US,D,20171121,000000,23.91,23.97,23.87,23.92,206832,0
+DJP.US,D,20171122,000000,24.05,24.11,24,24.09,99404,0
+DJP.US,D,20171124,000000,24.42,24.42,24.05,24.09,51768,0
+DJP.US,D,20171127,000000,24.11,24.11,23.96,24.04,113695,0
+DJP.US,D,20171128,000000,24.01,24.03,23.93,24.02,774502,0
+DJP.US,D,20171129,000000,23.99,24.0589,23.85,23.93,447013,0
+DJP.US,D,20171130,000000,23.89,23.9028,23.67,23.69,415278,0
+DJP.US,D,20171201,000000,23.87,24.07,23.85,23.95,1051041,0
+DJP.US,D,20171204,000000,23.84,23.84,23.68,23.68,1239379,0
+DJP.US,D,20171205,000000,23.53,23.59,23.46,23.5,215950,0
+DJP.US,D,20171206,000000,23.48,23.48,23.17,23.2,124906,0
+DJP.US,D,20171207,000000,23.09,23.12,23.0363,23.05,135731,0
+DJP.US,D,20171208,000000,23.22,23.22,23.1,23.16,96094,0
+DJP.US,D,20171211,000000,23.16,23.25,23.15,23.19,1285942,0
+DJP.US,D,20171212,000000,23.21,23.21,22.96,23.02,947738,0
+DJP.US,D,20171213,000000,23.08,23.08,22.9799,23.04,423533,0
+DJP.US,D,20171214,000000,23.02,23.13,23.01,23.11,486621,0
+DJP.US,D,20171215,000000,23.27,23.27,23.14,23.19,151120,0
+DJP.US,D,20171218,000000,23.29,23.39,23.2701,23.28,265227,0
+DJP.US,D,20171219,000000,23.31,23.4076,23.31,23.35,300956,0
+DJP.US,D,20171220,000000,23.48,23.499,23.3958,23.47,596218,0
+DJP.US,D,20171221,000000,23.42,23.5599,23.42,23.53,293171,0
+DJP.US,D,20171222,000000,23.6,23.7,23.5947,23.69,400576,0
+DJP.US,D,20171226,000000,23.81,24.04,23.8,23.97,806859,0
+DJP.US,D,20171227,000000,24.05,24.1362,24.05,24.12,319094,0
+DJP.US,D,20171228,000000,24.24,24.33,24.23,24.33,370047,0
+DJP.US,D,20171229,000000,24.43,24.52,24.38,24.41,322330,0
+DJP.US,D,20180102,000000,24.55,24.63,24.52,24.58,883416,0
+DJP.US,D,20180103,000000,24.59,24.62,24.52,24.6,273587,0
+DJP.US,D,20180104,000000,24.61,24.6466,24.5501,24.57,157126,0
+DJP.US,D,20180105,000000,24.43,24.45,24.3664,24.42,155019,0
+DJP.US,D,20180108,000000,24.39,24.4,24.2633,24.36,240549,0
+DJP.US,D,20180109,000000,24.35,24.5,24.27,24.5,926184,0
+DJP.US,D,20180110,000000,24.59,24.59,24.44,24.5,608960,0
+DJP.US,D,20180111,000000,24.55,24.61,24.5,24.51,283674,0
+DJP.US,D,20180112,000000,24.58,24.72,24.53,24.71,309849,0
+DJP.US,D,20180116,000000,24.55,24.606,24.49,24.57,454782,0
+DJP.US,D,20180117,000000,24.6,24.715,24.56,24.67,634602,0
+DJP.US,D,20180118,000000,24.65,24.7,24.545,24.63,288946,0
+DJP.US,D,20180119,000000,24.64,24.72,24.59,24.62,805319,0
+DJP.US,D,20180122,000000,24.68,24.75,24.65,24.75,874863,0
+DJP.US,D,20180123,000000,24.79,24.92,24.72,24.87,380972,0
+DJP.US,D,20180124,000000,24.98,25.26,24.98,25.25,737303,0
+DJP.US,D,20180125,000000,25.39,25.41,25.075,25.14,936078,0
+DJP.US,D,20180126,000000,25.21,25.38,25.2,25.32,525037,0
+DJP.US,D,20180129,000000,25.27,25.32,25.18,25.27,652178,0
+DJP.US,D,20180130,000000,25.3,25.3,25.1,25.15,1035281,0
+DJP.US,D,20180131,000000,25.1,25.1,24.93,25.02,648493,0
+DJP.US,D,20180201,000000,24.96,25.15,24.9101,25.13,2581262,0
+DJP.US,D,20180202,000000,24.93,24.93,24.69,24.76,1079540,0
+DJP.US,D,20180205,000000,24.7,24.78,24.52,24.54,651230,0
+DJP.US,D,20180206,000000,24.45,24.57,24.42,24.52,553342,0
+DJP.US,D,20180207,000000,24.44,24.47,24.14,24.18,489841,0
+DJP.US,D,20180208,000000,24.24,24.27,24.03,24.04,362465,0
+DJP.US,D,20180209,000000,23.93,23.93,23.5845,23.76,1244540,0
+DJP.US,D,20180212,000000,23.88,23.9859,23.88,23.94,589504,0
+DJP.US,D,20180213,000000,23.96,24.13,23.96,24.1,495681,0
+DJP.US,D,20180214,000000,24.03,24.49,23.9901,24.46,556308,0
+DJP.US,D,20180215,000000,24.4,24.58,24.2928,24.58,486255,0
+DJP.US,D,20180216,000000,24.5,24.57,24.44,24.49,630292,0
+DJP.US,D,20180220,000000,24.43,24.63,24.43,24.43,624790,0
+DJP.US,D,20180221,000000,24.48,24.58,24.44,24.44,612171,0
+DJP.US,D,20180222,000000,24.55,24.695,24.4998,24.64,467926,0
+DJP.US,D,20180223,000000,24.62,24.72,24.57,24.72,474625,0
+DJP.US,D,20180226,000000,24.8,24.8665,24.72,24.82,603925,0
+DJP.US,D,20180227,000000,24.7,24.77,24.6227,24.66,420103,0
+DJP.US,D,20180228,000000,24.74,24.78,24.47,24.49,573745,0
+DJP.US,D,20180301,000000,24.39,24.64,24.3,24.63,639326,0
+DJP.US,D,20180302,000000,24.54,24.59,24.43,24.55,545473,0
+DJP.US,D,20180305,000000,24.5,24.71,24.4298,24.67,266014,0
+DJP.US,D,20180306,000000,24.8,24.8256,24.73,24.78,537325,0
+DJP.US,D,20180307,000000,24.68,24.7358,24.464,24.52,313450,0
+DJP.US,D,20180308,000000,24.45,24.45,24.2865,24.37,327544,0
+DJP.US,D,20180309,000000,24.35,24.4846,24.3257,24.45,190190,0
+DJP.US,D,20180312,000000,24.42,24.42,24.2736,24.38,151318,0
+DJP.US,D,20180313,000000,24.41,24.55,24.39,24.41,228838,0
+DJP.US,D,20180314,000000,24.47,24.49,24.32,24.36,130818,0
+DJP.US,D,20180315,000000,24.37,24.37,24.2145,24.25,281332,0
+DJP.US,D,20180316,000000,24.23,24.29,24.13,24.28,296096,0
+DJP.US,D,20180319,000000,24.15,24.15,23.965,24.03,179128,0
+DJP.US,D,20180320,000000,24.08,24.1552,24.01,24.07,190201,0
+DJP.US,D,20180321,000000,24.22,24.42,24.2095,24.37,173478,0
+DJP.US,D,20180322,000000,24.23,24.2807,24.1234,24.18,158394,0
+DJP.US,D,20180323,000000,24.22,24.3102,24.14,24.25,144507,0
+DJP.US,D,20180326,000000,24.35,24.3562,24.2545,24.28,149445,0
+DJP.US,D,20180327,000000,24.3,24.32,24.1511,24.16,207748,0
+DJP.US,D,20180328,000000,24.12,24.15,24.04,24.09,235947,0
+DJP.US,D,20180329,000000,24.19,24.38,24.1125,24.35,384874,0
+DJP.US,D,20180402,000000,24.29,24.35,24.1,24.13,476848,0
+DJP.US,D,20180403,000000,24.2,24.28,24.18,24.2,1783717,0
+DJP.US,D,20180404,000000,23.88,24.1,23.78,24.1,189936,0
+DJP.US,D,20180405,000000,24.06,24.234,24.06,24.22,156666,0
+DJP.US,D,20180406,000000,24.2,24.25,24.06,24.14,108521,0
+DJP.US,D,20180409,000000,24.28,24.519,24.28,24.47,148517,0
+DJP.US,D,20180410,000000,24.62,24.78,24.62,24.78,172517,0
+DJP.US,D,20180411,000000,24.81,25.03,24.8,24.86,171642,0
+DJP.US,D,20180412,000000,24.69,24.84,24.67,24.81,261993,0
+DJP.US,D,20180413,000000,24.95,24.95,24.8601,24.89,169705,0
+DJP.US,D,20180416,000000,25.01,25.01,24.8,24.8,126202,0
+DJP.US,D,20180417,000000,24.78,24.86,24.73,24.82,122440,0
+DJP.US,D,20180418,000000,25.28,25.33,25.17,25.29,219621,0
+DJP.US,D,20180419,000000,25.27,25.2799,25.1,25.14,180476,0
+DJP.US,D,20180420,000000,24.97,25.12,24.92,25.09,283909,0
+DJP.US,D,20180423,000000,24.87,24.905,24.77,24.88,425136,0
+DJP.US,D,20180424,000000,24.84,24.96,24.8161,24.845,126876,0
+DJP.US,D,20180425,000000,24.77,24.91,24.7568,24.91,234587,0
+DJP.US,D,20180426,000000,25,25.01,24.87,24.97,305828,0
+DJP.US,D,20180427,000000,24.79,24.99,24.785,24.97,87434,0
+DJP.US,D,20180430,000000,24.9,25.08,24.885,24.99,260462,0
+DJP.US,D,20180501,000000,24.92,25,24.87,24.98,276123,0
+DJP.US,D,20180502,000000,24.92,25.05,24.91,24.97,270295,0
+DJP.US,D,20180503,000000,24.96,25.11,24.92,25.1,316672,0
+DJP.US,D,20180504,000000,25.03,25.2,25.01,25.16,231344,0
+DJP.US,D,20180507,000000,25.16,25.18,24.99,25.01,336711,0
+DJP.US,D,20180508,000000,25.13,25.15,24.8,25.11,133230,0
+DJP.US,D,20180509,000000,25.18,25.25,25.15,25.2,502614,0
+DJP.US,D,20180510,000000,25.3,25.35,25.16,25.3,141276,0
+DJP.US,D,20180511,000000,25.28,25.28,25.1366,25.14,86880,0
+DJP.US,D,20180514,000000,25.14,25.31,25.14,25.27,102868,0
+DJP.US,D,20180515,000000,25.18,25.22,25.05,25.185,192755,0
+DJP.US,D,20180516,000000,25.14,25.22,25.105,25.2,139619,0
+DJP.US,D,20180517,000000,25.32,25.39,25.239,25.27,72341,0
+DJP.US,D,20180518,000000,25.27,25.389,25.27,25.28,163899,0
+DJP.US,D,20180521,000000,25.41,25.5,25.33,25.49,171589,0
+DJP.US,D,20180522,000000,25.7,25.73,25.565,25.57,174888,0
+DJP.US,D,20180523,000000,25.55,25.69,25.51,25.68,175815,0
+DJP.US,D,20180524,000000,25.74,25.79,25.65,25.67,117485,0
+DJP.US,D,20180525,000000,25.59,25.59,25.4,25.465,193442,0
+DJP.US,D,20180529,000000,25.8,25.8,25.191,25.25,299328,0
+DJP.US,D,20180530,000000,25.31,25.45,25.25,25.45,140899,0
+DJP.US,D,20180531,000000,25.46,25.565,25.37,25.43,155453,0
+DJP.US,D,20180601,000000,25.35,25.3842,25.26,25.3,517639,0
+DJP.US,D,20180604,000000,25.22,25.24,25,25.03,1822923,0
+DJP.US,D,20180605,000000,24.97,25.11,24.92,25.05,1537137,0
+DJP.US,D,20180606,000000,25.17,25.22,25.0872,25.18,576966,0
+DJP.US,D,20180607,000000,25.26,25.29,25.13,25.18,111881,0
+DJP.US,D,20180608,000000,25.13,25.23,25.1,25.21,264063,0
+DJP.US,D,20180611,000000,25.15,25.2,25.07,25.09,443330,0
+DJP.US,D,20180612,000000,25.12,25.2061,25.06,25.17,144036,0
+DJP.US,D,20180613,000000,24.97,25.23,24.97,25.21,299132,0
+DJP.US,D,20180614,000000,25.14,25.14,24.905,24.93,147977,0
+DJP.US,D,20180615,000000,24.7,24.7239,24.47,24.47,166925,0
+DJP.US,D,20180618,000000,24.4,24.49,24.35,24.46,176643,0
+DJP.US,D,20180619,000000,24.1,24.15,23.87,24.15,303694,0
+DJP.US,D,20180620,000000,24.3,24.3,24.05,24.15,201494,0
+DJP.US,D,20180621,000000,24.07,24.1468,24.055,24.08,294186,0
+DJP.US,D,20180622,000000,24.26,24.395,24.19,24.39,230468,0
+DJP.US,D,20180625,000000,24.1,24.1013,23.94,23.99,273721,0
+DJP.US,D,20180626,000000,24.01,24.15,23.921,24.15,272296,0
+DJP.US,D,20180627,000000,24.28,24.36,24.21,24.23,95387,0
+DJP.US,D,20180628,000000,24.3,24.32,24.1299,24.18,210935,0
+DJP.US,D,20180629,000000,24.23,24.46,24.23,24.35,173938,0
+DJP.US,D,20180702,000000,24.18,24.18,23.86,23.88,415543,0
+DJP.US,D,20180703,000000,24.05,24.09,23.84,23.89,2380022,0
+DJP.US,D,20180705,000000,23.9,23.939,23.74,23.8,543108,0
+DJP.US,D,20180706,000000,23.66,24,23.66,23.98,417975,0
+DJP.US,D,20180709,000000,24.02,24.05,23.9,23.97,396264,0
+DJP.US,D,20180710,000000,24.14,24.14,23.78,23.82,2247169,0
+DJP.US,D,20180711,000000,23.59,23.59,23.0923,23.17,681217,0
+DJP.US,D,20180712,000000,23.22,23.3,23.1,23.27,2435360,0
+DJP.US,D,20180713,000000,23.18,23.3091,23.1,23.2,211392,0
+DJP.US,D,20180716,000000,23.03,23.1286,22.92,22.96,225640,0
+DJP.US,D,20180717,000000,22.93,22.99,22.88,22.91,1752619,0
+DJP.US,D,20180718,000000,22.7,23.07,22.69,23.02,266157,0
+DJP.US,D,20180719,000000,22.89,23.075,22.87,23.01,354689,0
+DJP.US,D,20180720,000000,23.15,23.23,23.1182,23.19,227092,0
+DJP.US,D,20180723,000000,23.31,23.31,23.1413,23.18,312908,0
+DJP.US,D,20180724,000000,23.25,23.45,23.25,23.33,440453,0
+DJP.US,D,20180725,000000,23.52,23.69,23.45,23.69,513535,0
+DJP.US,D,20180726,000000,23.71,23.71,23.57,23.58,212351,0
+DJP.US,D,20180727,000000,23.59,23.7,23.52,23.57,397694,0
+DJP.US,D,20180730,000000,23.7,23.8033,23.7,23.72,231934,0
+DJP.US,D,20180731,000000,23.73,23.86,23.73,23.74,770121,0
+DJP.US,D,20180801,000000,23.52,23.55,23.3533,23.37,2510799,0
+DJP.US,D,20180802,000000,23.36,23.61,23.29,23.46,280601,0
+DJP.US,D,20180803,000000,23.48,23.68,23.48,23.6,244290,0
+DJP.US,D,20180806,000000,23.58,23.73,23.56,23.64,256830,0
+DJP.US,D,20180807,000000,23.85,23.85,23.75,23.78,93139,0
+DJP.US,D,20180808,000000,23.82,23.82,23.6,23.68,153504,0
+DJP.US,D,20180809,000000,23.73,23.76,23.57,23.59,180597,0
+DJP.US,D,20180810,000000,23.55,23.685,23.37,23.37,150230,0
+DJP.US,D,20180813,000000,23.2,23.28,23.0149,23.19,364851,0
+DJP.US,D,20180814,000000,23.31,23.36,23.21,23.25,482832,0
+DJP.US,D,20180815,000000,22.98,22.98,22.671,22.73,516133,0
+DJP.US,D,20180816,000000,22.92,23.07,22.92,22.96,1224737,0
+DJP.US,D,20180817,000000,22.07,23.2,22.07,23.19,138336,0
+DJP.US,D,20180820,000000,23.18,23.18,23.0985,23.13,218879,0
+DJP.US,D,20180821,000000,23.22,23.25,23.12,23.14,421757,0
+DJP.US,D,20180822,000000,23.24,23.2766,23.11,23.2,401101,0
+DJP.US,D,20180823,000000,23.01,23.1342,23.01,23.03,193983,0
+DJP.US,D,20180824,000000,23.28,23.35,23.185,23.2,214730,0
+DJP.US,D,20180827,000000,23.15,23.29,23.15,23.25,395216,0
+DJP.US,D,20180828,000000,23.32,23.326,23.0809,23.09,438373,0
+DJP.US,D,20180829,000000,23.22,23.31,23.13,23.3,361385,0
+DJP.US,D,20180830,000000,23.3,23.3,23.142,23.18,280581,0
+DJP.US,D,20180831,000000,23.28,23.37,23.2225,23.27,248604,0
+DJP.US,D,20180904,000000,23.07,23.1225,22.98,23.03,330757,0
+DJP.US,D,20180905,000000,23.05,23.08,22.9215,22.94,451462,0
+DJP.US,D,20180906,000000,22.99,23.045,22.77,22.88,402617,0
+DJP.US,D,20180907,000000,22.79,22.93,22.78,22.93,264794,0
+DJP.US,D,20180910,000000,23,23.0609,22.97,23.03,226627,0
+DJP.US,D,20180911,000000,22.92,23.0499,22.85,23.02,752061,0
+DJP.US,D,20180912,000000,23.12,23.3,23.1,23.2,335989,0
+DJP.US,D,20180913,000000,23.16,23.19,22.91,22.95,352953,0
+DJP.US,D,20180914,000000,22.9,22.96,22.78,22.81,246508,0
+DJP.US,D,20180917,000000,22.85,22.92,22.75,22.76,164266,0
+DJP.US,D,20180918,000000,22.93,23,22.87,22.96,316099,0
+DJP.US,D,20180919,000000,23.02,23.17,23.02,23.14,111126,0
+DJP.US,D,20180920,000000,23.23,23.36,23.17,23.32,207677,0
+DJP.US,D,20180921,000000,23.4,23.555,23.391,23.51,110269,0
+DJP.US,D,20180924,000000,23.61,23.698,23.5829,23.63,218470,0
+DJP.US,D,20180925,000000,23.69,23.7924,23.65,23.69,125898,0
+DJP.US,D,20180926,000000,23.66,23.73,23.55,23.55,200216,0
+DJP.US,D,20180927,000000,23.59,23.64,23.34,23.62,81104,0
+DJP.US,D,20180928,000000,23.64,23.8799,23.64,23.76,660114,0
+DJP.US,D,20181001,000000,23.77,24.183,23.77,24.15,1575990,0
+DJP.US,D,20181002,000000,24.32,24.43,24.3,24.38,193453,0
+DJP.US,D,20181003,000000,24.47,24.6534,24.42,24.59,190702,0
+DJP.US,D,20181004,000000,24.59,24.62,24.2489,24.31,113731,0
+DJP.US,D,20181005,000000,24.37,24.37,24.24,24.3,126640,0
+DJP.US,D,20181008,000000,24.22,24.35,24.21,24.33,143266,0
+DJP.US,D,20181009,000000,24.36,24.45,24.28,24.43,516767,0
+DJP.US,D,20181010,000000,24.41,24.41,24.06,24.06,330698,0
+DJP.US,D,20181011,000000,23.96,24.1119,23.92,23.96,266449,0
+DJP.US,D,20181012,000000,24.15,24.1709,24.02,24.11,102480,0
+DJP.US,D,20181015,000000,24.22,24.39,24.2,24.37,270216,0
+DJP.US,D,20181016,000000,24.31,24.41,24.3,24.34,220771,0
+DJP.US,D,20181017,000000,24.32,24.38,24.1675,24.27,104563,0
+DJP.US,D,20181018,000000,24.06,24.0965,23.9267,23.94,185442,0
+DJP.US,D,20181019,000000,24.03,24.16,24,24.04,150802,0
+DJP.US,D,20181022,000000,23.96,23.99,23.9291,23.97,174332,0
+DJP.US,D,20181023,000000,23.82,23.888,23.72,23.77,154065,0
+DJP.US,D,20181024,000000,23.87,23.87,23.605,23.61,207884,0
+DJP.US,D,20181025,000000,23.63,23.69,23.56,23.56,188292,0
+DJP.US,D,20181026,000000,23.48,23.77,23.48,23.76,277264,0
+DJP.US,D,20181029,000000,23.62,23.65,23.42,23.44,291058,0
+DJP.US,D,20181030,000000,23.34,23.39,23.23,23.29,129987,0
+DJP.US,D,20181031,000000,23.24,23.33,23.1234,23.16,255481,0
+DJP.US,D,20181101,000000,23.26,23.43,23.2,23.24,1585345,0
+DJP.US,D,20181102,000000,23.27,23.4,23.24,23.36,213631,0
+DJP.US,D,20181105,000000,23.52,23.616,23.4132,23.45,307102,0
+DJP.US,D,20181106,000000,23.43,23.48,23.2351,23.31,196599,0
+DJP.US,D,20181107,000000,23.33,23.48,23.2221,23.3,241254,0
+DJP.US,D,20181108,000000,23.29,23.29,23.08,23.17,285183,0
+DJP.US,D,20181109,000000,23.02,23.19,22.94,23.01,787882,0
+DJP.US,D,20181112,000000,23.14,23.23,23.029,23.07,152237,0
+DJP.US,D,20181113,000000,23.1,23.17,22.8,22.84,444930,0
+DJP.US,D,20181114,000000,23.32,23.73,23.26,23.67,897053,0
+DJP.US,D,20181115,000000,23.36,23.43,22.95,22.96,375218,0
+DJP.US,D,20181116,000000,23.11,23.52,23.11,23.5,337205,0
+DJP.US,D,20181119,000000,23.46,23.74,23.3183,23.59,360500,0
+DJP.US,D,20181120,000000,23.42,23.43,22.86,23.13,1943838,0
+DJP.US,D,20181121,000000,23.24,23.56,23.19,23.23,689715,0
+DJP.US,D,20181123,000000,22.92,22.92,22.75,22.8,268961,0
+DJP.US,D,20181126,000000,22.53,22.67,22.47,22.61,514127,0
+DJP.US,D,20181127,000000,22.51,22.56,22.4,22.51,570080,0
+DJP.US,D,20181128,000000,22.68,23.05,22.65,22.92,423211,0
+DJP.US,D,20181129,000000,22.93,23.0555,22.84,22.96,608627,0
+DJP.US,D,20181130,000000,22.81,22.97,22.73,22.95,1337511,0
+DJP.US,D,20181203,000000,23.13,23.232,23.016,23.09,480480,0
+DJP.US,D,20181204,000000,23.3,23.385,23.2,23.22,398046,0
+DJP.US,D,20181206,000000,22.79,22.99,22.7,22.99,1090153,0
+DJP.US,D,20181207,000000,23.3,23.47,23.28,23.3,490672,0
+DJP.US,D,20181210,000000,23.14,23.225,22.97,23.04,697585,0
+DJP.US,D,20181211,000000,23.17,23.17,22.9368,23.01,1102000,0
+DJP.US,D,20181212,000000,22.96,23.0639,22.825,22.86,689746,0
+DJP.US,D,20181213,000000,22.98,23.0401,22.1369,23.03,519732,0
+DJP.US,D,20181214,000000,22.9,22.9,22.54,22.55,708397,0
+DJP.US,D,20181217,000000,22.52,22.52,22.16,22.2,554314,0
+DJP.US,D,20181218,000000,22.23,22.3,21.99,22.04,694704,0
+DJP.US,D,20181219,000000,21.97,22.13,21.95,22,922212,0
+DJP.US,D,20181220,000000,22.1,22.16,21.81,21.89,1314864,0
+DJP.US,D,20181221,000000,21.74,21.79,21.63,21.67,1614822,0
+DJP.US,D,20181224,000000,21.57,21.583,21.45,21.47,694625,0
+DJP.US,D,20181226,000000,21.22,21.66,20.38,21.65,1410450,0
+DJP.US,D,20181227,000000,21.4,21.55,21.4,21.54,1717267,0
+DJP.US,D,20181228,000000,21.43,21.49,21.36,21.4,1102329,0
+DJP.US,D,20181231,000000,21.32,21.34,21.09,21.22,2009683,0
+DJP.US,D,20190102,000000,20.99,21.46,20.99,21.24,577707,0
+DJP.US,D,20190103,000000,21.37,21.41,21.14,21.41,303640,0
+DJP.US,D,20190104,000000,21.61,21.71,21.57,21.69,683410,0
+DJP.US,D,20190107,000000,21.78,21.88,21.73,21.75,446673,0
+DJP.US,D,20190108,000000,21.87,21.9666,21.83,21.87,325223,0
+DJP.US,D,20190109,000000,22.13,22.21,21.98,22.18,288385,0
+DJP.US,D,20190110,000000,22.08,22.11,22,22.03,1679627,0
+DJP.US,D,20190111,000000,22.06,22.1499,21.99,22.11,262169,0
+DJP.US,D,20190114,000000,22.12,22.26,22.12,22.16,328913,0
+DJP.US,D,20190115,000000,22.28,22.37,22.1701,22.24,330904,0
+DJP.US,D,20190116,000000,22.36,22.41,22.215,22.29,274019,0
+DJP.US,D,20190117,000000,22.09,22.42,22.09,22.4,225339,0
+DJP.US,D,20190118,000000,22.41,22.65,22.33,22.58,472169,0
+DJP.US,D,20190122,000000,22.37,22.38,22.16,22.27,541864,0
+DJP.US,D,20190123,000000,22.34,22.37,22.1734,22.26,1029246,0
+DJP.US,D,20190124,000000,22.26,22.37,22.24,22.31,544473,0
+DJP.US,D,20190125,000000,22.35,22.57,22.33,22.54,298745,0
+DJP.US,D,20190128,000000,22.18,22.22,22.13,22.19,555973,0
+DJP.US,D,20190129,000000,22.33,22.42,22.322,22.39,265318,0
+DJP.US,D,20190130,000000,22.48,22.6028,22.48,22.56,508220,0
+DJP.US,D,20190131,000000,22.68,22.76,22.43,22.43,403505,0
+DJP.US,D,20190201,000000,22.5,22.61,22.5,22.56,3067168,0
+DJP.US,D,20190204,000000,22.41,22.62,22.33,22.6,253601,0
+DJP.US,D,20190205,000000,22.5,22.6,22.5,22.53,341636,0
+DJP.US,D,20190206,000000,22.49,22.59,22.4335,22.52,693214,0
+DJP.US,D,20190207,000000,22.47,22.47,22.17,22.28,501594,0
+DJP.US,D,20190208,000000,22.35,22.35,22.1919,22.26,704347,0
+DJP.US,D,20190211,000000,22.12,22.18,22.07,22.12,384318,0
+DJP.US,D,20190212,000000,22.27,22.33,22.2001,22.25,1179227,0
+DJP.US,D,20190213,000000,22.26,22.37,22.26,22.3,263544,0
+DJP.US,D,20190214,000000,22.24,22.27,22.1436,22.24,349578,0
+DJP.US,D,20190215,000000,22.46,22.6,22.3735,22.59,431054,0
+DJP.US,D,20190219,000000,22.58,22.682,22.58,22.66,389639,0
+DJP.US,D,20190220,000000,22.63,22.85,22.63,22.76,313494,0
+DJP.US,D,20190221,000000,22.81,22.86,22.78,22.83,325689,0
+DJP.US,D,20190222,000000,22.96,22.9767,22.8915,22.9,144759,0
+DJP.US,D,20190225,000000,22.9,22.9,22.645,22.65,169101,0
+DJP.US,D,20190226,000000,22.66,22.72,22.62,22.66,293668,0
+DJP.US,D,20190227,000000,22.76,22.84,22.6892,22.8,274763,0
+DJP.US,D,20190228,000000,22.77,22.82,22.6726,22.7,194675,0
+DJP.US,D,20190301,000000,22.74,22.78,22.46,22.53,241500,0
+DJP.US,D,20190304,000000,22.62,22.6999,22.47,22.54,194974,0
+DJP.US,D,20190305,000000,22.65,22.69,22.57,22.69,361446,0
+DJP.US,D,20190306,000000,22.61,22.61,22.48,22.53,225139,0
+DJP.US,D,20190307,000000,22.53,22.53,22.41,22.42,660452,0
+DJP.US,D,20190308,000000,22.32,22.45,22.2401,22.44,187343,0
+DJP.US,D,20190311,000000,22.47,22.47,22.34,22.39,168748,0
+DJP.US,D,20190312,000000,22.52,22.611,22.5104,22.58,98958,0
+DJP.US,D,20190313,000000,22.67,22.81,22.64,22.8,153370,0
+DJP.US,D,20190314,000000,22.75,22.78,22.69,22.69,118981,0
+DJP.US,D,20190315,000000,22.67,22.83,22.67,22.78,125658,0
+DJP.US,D,20190318,000000,22.86,22.93,22.82,22.89,213751,0
+DJP.US,D,20190319,000000,23,23.05,22.87,22.93,188417,0
+DJP.US,D,20190320,000000,22.97,23.14,22.93,23.13,217407,0
+DJP.US,D,20190321,000000,23.04,23.11,22.99,23.05,147051,0
+DJP.US,D,20190322,000000,22.93,22.96,22.77,22.85,248658,0
+DJP.US,D,20190325,000000,22.8,22.98,22.8,22.92,172285,0
+DJP.US,D,20190326,000000,23,23.035,22.93,22.96,766718,0
+DJP.US,D,20190327,000000,22.91,22.91,22.7,22.78,153198,0
+DJP.US,D,20190328,000000,22.6,22.6899,22.6,22.67,139363,0
+DJP.US,D,20190329,000000,22.85,22.85,22.63,22.66,434335,0
+DJP.US,D,20190401,000000,22.8,22.895,22.78,22.83,332133,0
+DJP.US,D,20190402,000000,22.81,22.94,22.8,22.93,208978,0
+DJP.US,D,20190403,000000,22.99,23.0256,22.92,23.01,456072,0
+DJP.US,D,20190404,000000,22.96,23.1167,22.95,23.05,109825,0
+DJP.US,D,20190405,000000,23.05,23.1,22.9773,23.09,127231,0
+DJP.US,D,20190408,000000,23.2,23.26,23.19,23.22,99445,0
+DJP.US,D,20190409,000000,23.2,23.21,23.14,23.16,95781,0
+DJP.US,D,20190410,000000,23.22,23.3273,23.19,23.28,169920,0
+DJP.US,D,20190411,000000,23.22,23.22,23.02,23.07,134301,0
+DJP.US,D,20190412,000000,23.18,23.22,23.14,23.19,152989,0
+DJP.US,D,20190415,000000,23.06,23.1,23.03,23.07,213458,0
+DJP.US,D,20190416,000000,23.01,23.01,22.92,22.99,183217,0
+DJP.US,D,20190417,000000,22.98,23.0299,22.84,22.85,125183,0
+DJP.US,D,20190418,000000,22.84,22.9,22.8,22.88,148443,0
+DJP.US,D,20190422,000000,22.74,23.1536,22.74,22.97,117926,0
+DJP.US,D,20190423,000000,22.83,22.895,22.83,22.88,115187,0
+DJP.US,D,20190424,000000,22.89,22.89,22.7735,22.78,129921,0
+DJP.US,D,20190425,000000,22.79,22.81,22.6966,22.7,212273,0
+DJP.US,D,20190426,000000,22.68,22.69,22.52,22.55,167055,0
+DJP.US,D,20190429,000000,22.57,22.58,22.4704,22.52,137062,0
+DJP.US,D,20190430,000000,22.63,22.64,22.47,22.55,101099,0
+DJP.US,D,20190501,000000,22.47,22.54,22.3701,22.45,166366,0
+DJP.US,D,20190502,000000,22.32,22.32,22.16,22.23,108559,0
+DJP.US,D,20190503,000000,22.32,22.3921,22.25,22.26,107429,0
+DJP.US,D,20190506,000000,22.04,22.27,22.04,22.25,118412,0
+DJP.US,D,20190507,000000,22.06,22.0901,21.94,22,99737,0
+DJP.US,D,20190508,000000,21.99,22.0975,21.98,21.98,114088,0
+DJP.US,D,20190509,000000,21.85,21.9301,21.76,21.87,86205,0
+DJP.US,D,20190510,000000,21.92,21.99,21.8838,21.93,215941,0
+DJP.US,D,20190513,000000,21.97,21.985,21.75,21.78,247467,0
+DJP.US,D,20190514,000000,21.96,22.1901,21.96,22.11,120218,0
+DJP.US,D,20190515,000000,22.17,22.36,22.17,22.25,111523,0
+DJP.US,D,20190516,000000,22.39,22.49,22.39,22.47,132206,0
+DJP.US,D,20190517,000000,22.39,22.39,22.2,22.2,259030,0
+DJP.US,D,20190520,000000,22.03,22.45,22.03,22.32,105326,0
+DJP.US,D,20190521,000000,22.34,22.4064,22.25,22.27,107262,0
+DJP.US,D,20190522,000000,22.14,22.19,21.99,21.99,91823,0
+DJP.US,D,20190523,000000,21.83,21.83,21.66,21.7,250097,0
+DJP.US,D,20190524,000000,21.7784,21.98,21.7784,21.97,128556,0
+DJP.US,D,20190528,000000,22.15,22.2028,22.08,22.14,114807,0
+DJP.US,D,20190529,000000,22.17,22.2525,22.03,22.16,130608,0
+DJP.US,D,20190530,000000,22.17,22.243,22.02,22.04,273824,0
+DJP.US,D,20190531,000000,21.75,21.9148,21.56,21.57,231551,0
+DJP.US,D,20190603,000000,21.73,21.755,21.485,21.49,238843,0
+DJP.US,D,20190604,000000,21.53,21.66,21.53,21.63,150005,0
+DJP.US,D,20190605,000000,21.5,21.52,21.19,21.23,281639,0
+DJP.US,D,20190606,000000,21.24,21.52,21.2311,21.52,448214,0
+DJP.US,D,20190607,000000,21.41,21.5301,21.37,21.45,135603,0
+DJP.US,D,20190610,000000,21.35,21.53,21.35,21.43,160523,0
+DJP.US,D,20190611,000000,21.25,21.61,21.25,21.56,269419,0
+DJP.US,D,20190612,000000,21.49,21.5731,21.39,21.4,167496,0
+DJP.US,D,20190613,000000,21.7,21.7,21.5322,21.6,155211,0
+DJP.US,D,20190614,000000,21.67,21.78,21.64,21.69,85103,0
+DJP.US,D,20190617,000000,21.72,21.7401,21.6301,21.64,478628,0
+DJP.US,D,20190618,000000,21.66,21.95,21.66,21.83,542563,0
+DJP.US,D,20190619,000000,21.71,21.82,21.65,21.77,163230,0
+DJP.US,D,20190620,000000,22.06,22.19,22.06,22.13,128723,0
+DJP.US,D,20190621,000000,22.15,22.165,22.02,22.05,152987,0
+DJP.US,D,20190624,000000,22.19,22.29,22.13,22.28,93077,0
+DJP.US,D,20190625,000000,22.41,22.465,22.33,22.33,213224,0
+DJP.US,D,20190626,000000,22.41,22.54,22.3826,22.42,160940,0
+DJP.US,D,20190627,000000,22.46,22.495,22.43,22.45,106071,0
+DJP.US,D,20190628,000000,22.51,22.62,22.23,22.24,352588,0
+DJP.US,D,20190701,000000,22.35,22.35,22.0031,22.09,172685,0
+DJP.US,D,20190702,000000,21.99,22.0122,21.77,21.81,132568,0
+DJP.US,D,20190703,000000,21.98,22.12,21.97,22.1,119605,0
+DJP.US,D,20190705,000000,22.11,22.1499,22.04,22.13,86995,0
+DJP.US,D,20190708,000000,22.17,22.2174,22.05,22.06,740968,0
+DJP.US,D,20190709,000000,22.11,22.17,21.93,22.15,156906,0
+DJP.US,D,20190710,000000,22.47,22.6311,22.43,22.6,213562,0
+DJP.US,D,20190711,000000,22.63,22.68,22.55,22.59,487272,0
+DJP.US,D,20190712,000000,22.64,22.81,22.64,22.8,255114,0
+DJP.US,D,20190715,000000,22.71,22.74,22.57,22.57,349583,0
+DJP.US,D,20190716,000000,22.48,22.615,22.23,22.32,109725,0
+DJP.US,D,20190717,000000,22.4,22.42,22.25,22.28,114003,0
+DJP.US,D,20190718,000000,22.26,22.27,22.045,22.2,128345,0
+DJP.US,D,20190719,000000,22.16,22.3,22.16,22.27,94457,0
+DJP.US,D,20190722,000000,22.21,22.273,22.14,22.18,89504,0
+DJP.US,D,20190723,000000,22.12,22.2749,22.065,22.245,233799,0
+DJP.US,D,20190724,000000,22.34,22.4,22.15,22.2,189196,0
+DJP.US,D,20190725,000000,22.25,22.27,22.0629,22.07,431834,0
+DJP.US,D,20190726,000000,22.07,22.1,22,22.02,110329,0
+DJP.US,D,20190729,000000,22.13,22.14,22.01,22.13,100373,0
+DJP.US,D,20190730,000000,22.1,22.16,22.04,22.15,95113,0
+DJP.US,D,20190731,000000,22.21,22.22,21.97,21.98,280069,0
+DJP.US,D,20190801,000000,21.9,21.9,21.43,21.52,1258964,0
+DJP.US,D,20190802,000000,21.53,21.58,21.48,21.48,109758,0
+DJP.US,D,20190805,000000,21.33,21.48,21.23,21.41,155849,0
+DJP.US,D,20190806,000000,21.48,21.51,21.28,21.32,234619,0
+DJP.US,D,20190807,000000,21.2,21.3188,21.045,21.29,492964,0
+DJP.US,D,20190808,000000,21.3,21.54,21.3,21.5,843634,0
+DJP.US,D,20190809,000000,21.62,21.698,21.59,21.6,215460,0
+DJP.US,D,20190812,000000,21.54,21.6,21.33,21.38,515653,0
+DJP.US,D,20190813,000000,21.47,21.73,21.34,21.65,930821,0
+DJP.US,D,20190814,000000,21.41,21.51,21.3462,21.42,511072,0
+DJP.US,D,20190815,000000,21.36,21.49,21.32,21.38,490149,0
+DJP.US,D,20190816,000000,21.45,21.455,21.33,21.35,235901,0
+DJP.US,D,20190819,000000,21.32,21.37,21.295,21.33,161727,0
+DJP.US,D,20190820,000000,21.38,21.3935,21.28,21.37,113964,0
+DJP.US,D,20190821,000000,21.46,21.5142,21.36,21.39,270218,0
+DJP.US,D,20190822,000000,21.421,21.43,21.26,21.27,374756,0
+DJP.US,D,20190823,000000,21.12,21.28,21.05,21.13,217517,0
+DJP.US,D,20190826,000000,21.34,21.38,21.24,21.24,180183,0
+DJP.US,D,20190827,000000,21.15,21.37,21.15,21.35,179980,0
+DJP.US,D,20190828,000000,21.5,21.5983,21.47,21.56,213627,0
+DJP.US,D,20190829,000000,21.59,21.7,21.565,21.62,258386,0
+DJP.US,D,20190830,000000,21.65,21.71,21.46,21.48,789432,0
+DJP.US,D,20190903,000000,21.36,21.5,21.305,21.5,331594,0
+DJP.US,D,20190904,000000,21.75,21.9993,21.74,21.96,242030,0
+DJP.US,D,20190905,000000,21.99,21.99,21.78,21.79,140359,0
+DJP.US,D,20190906,000000,21.71,21.87,21.6799,21.76,141522,0
+DJP.US,D,20190909,000000,21.79,22.03,21.79,21.97,183381,0
+DJP.US,D,20190910,000000,22.06,22.15,22.03,22.08,168076,0
+DJP.US,D,20190911,000000,22.04,22.09,21.85,21.91,896997,0
+DJP.US,D,20190912,000000,21.83,22.03,21.81,22,164384,0
+DJP.US,D,20190913,000000,22.13,22.16,22.03,22.07,77604,0
+DJP.US,D,20190916,000000,22.8,22.9581,22.63,22.84,355910,0
+DJP.US,D,20190917,000000,22.86,22.86,22.39,22.43,1929190,0
+DJP.US,D,20190918,000000,22.33,22.39,22.2167,22.29,208635,0
+DJP.US,D,20190919,000000,22.32,22.3912,22.28,22.33,95141,0
+DJP.US,D,20190920,000000,22.32,22.3825,22.21,22.3,110502,0
+DJP.US,D,20190923,000000,22.36,22.4458,22.36,22.43,262891,0
+DJP.US,D,20190924,000000,22.39,22.39,22.23,22.24,88115,0
+DJP.US,D,20190925,000000,22.02,22.16,22.02,22.13,233713,0
+DJP.US,D,20190926,000000,22.08,22.095,21.91,22.04,81588,0
+DJP.US,D,20190927,000000,21.83,22.0181,21.83,21.94,176782,0
+DJP.US,D,20190930,000000,21.82,21.91,21.75,21.8,444205,0
+DJP.US,D,20191001,000000,21.82,21.82,21.74,21.82,1489792,0
+DJP.US,D,20191002,000000,21.77,21.82,21.6116,21.68,151435,0
+DJP.US,D,20191003,000000,21.54,21.7837,21.53,21.75,92955,0
+DJP.US,D,20191004,000000,21.75,21.86,21.75,21.83,99298,0
+DJP.US,D,20191007,000000,21.99,21.99,21.71,21.73,100270,0
+DJP.US,D,20191008,000000,21.63,21.8245,21.63,21.78,138735,0
+DJP.US,D,20191009,000000,21.96,21.99,21.8,21.8,609282,0
+DJP.US,D,20191010,000000,21.96,21.96,21.7918,21.81,104489,0
+DJP.US,D,20191011,000000,21.93,22.14,21.9,22.11,258838,0
+DJP.US,D,20191014,000000,22.04,22.09,21.973,22.08,188552,0
+DJP.US,D,20191015,000000,21.97,22.1037,21.97,22.01,136135,0
+DJP.US,D,20191016,000000,21.97,22.007,21.9,21.95,130335,0
+DJP.US,D,20191017,000000,22.04,22.058,21.9301,22.042,82505,0
+DJP.US,D,20191018,000000,22.05,22.12,22.03,22.09,437655,0
+DJP.US,D,20191021,000000,22,22,21.91,21.96,94852,0
+DJP.US,D,20191022,000000,22,22.1,21.99,22.03,101922,0
+DJP.US,D,20191023,000000,21.93,22.22,21.93,22.2,122669,0
+DJP.US,D,20191024,000000,22.28,22.3477,22.26,22.33,105465,0
+DJP.US,D,20191025,000000,22.36,22.43,22.27,22.4,125619,0
+DJP.US,D,20191028,000000,22.42,22.4441,22.32,22.37,187233,0
+DJP.US,D,20191029,000000,22.32,22.4448,22.29,22.36,212161,0
+DJP.US,D,20191030,000000,22.39,22.44,22.2876,22.38,172234,0
+DJP.US,D,20191031,000000,22.45,22.45,22.15,22.26,290611,0
+DJP.US,D,20191101,000000,22.35,22.64,22.35,22.63,1202891,0
+DJP.US,D,20191104,000000,22.78,22.823,22.7,22.72,225265,0
+DJP.US,D,20191105,000000,22.76,22.8,22.73,22.8,367339,0
+DJP.US,D,20191106,000000,22.74,22.7946,22.57,22.605,107207,0
+DJP.US,D,20191107,000000,22.66,22.68,22.5,22.51,108483,0
+DJP.US,D,20191108,000000,22.21,22.5437,22.21,22.52,143167,0
+DJP.US,D,20191111,000000,22.27,22.34,22.21,22.21,68292,0
+DJP.US,D,20191112,000000,22.27,22.27,22.16,22.25,168027,0
+DJP.US,D,20191113,000000,22.11,22.27,22.11,22.26,285391,0
+DJP.US,D,20191114,000000,22.22,22.269,22.145,22.17,268772,0
+DJP.US,D,20191115,000000,22.12,22.3,22.12,22.22,174248,0
+DJP.US,D,20191118,000000,22.09,22.09,21.94,21.96,93439,0
+DJP.US,D,20191119,000000,21.85,21.91,21.79,21.81,192078,0
+DJP.US,D,20191120,000000,21.86,22.0338,21.86,21.96,206409,0
+DJP.US,D,20191121,000000,22.01,22.1062,22.01,22.09,60266,0
+DJP.US,D,20191122,000000,22.17,22.1926,22.0758,22.11,271558,0
+DJP.US,D,20191125,000000,22.01,22.08,21.9924,22.06,176009,0
+DJP.US,D,20191126,000000,22.03,22.12,21.9959,22.12,242353,0
+DJP.US,D,20191127,000000,22.03,22.0805,21.97,22.01,252693,0
+DJP.US,D,20191129,000000,21.78,21.78,21.6244,21.66,184074,0
+DJP.US,D,20191202,000000,21.71,21.72,21.5676,21.59,1461908,0
+DJP.US,D,20191203,000000,21.68,21.785,21.65,21.69,187019,0
+DJP.US,D,20191204,000000,21.88,21.885,21.802,21.85,186713,0
+DJP.US,D,20191205,000000,21.85,22.01,21.85,21.9,181524,0
+DJP.US,D,20191206,000000,21.89,22.06,21.89,21.99,257085,0
+DJP.US,D,20191209,000000,21.95,21.98,21.9001,21.94,201980,0
+DJP.US,D,20191210,000000,21.97,22.0837,21.97,22.07,1307844,0
+DJP.US,D,20191211,000000,22.03,22.09,21.9435,22.05,383789,0
+DJP.US,D,20191212,000000,22.06,22.32,22.06,22.31,129538,0
+DJP.US,D,20191213,000000,22.37,22.57,22.28,22.34,325429,0
+DJP.US,D,20191216,000000,22.56,22.665,22.55,22.63,190526,0
+DJP.US,D,20191217,000000,22.62,22.6807,22.61,22.65,157432,0
+DJP.US,D,20191218,000000,22.55,22.6465,22.53,22.62,181275,0
+DJP.US,D,20191219,000000,22.62,22.7,22.62,22.66,144604,0
+DJP.US,D,20191220,000000,22.72,22.72,22.66,22.69,162999,0
+DJP.US,D,20191223,000000,22.72,22.72,22.607,22.67,136680,0
+DJP.US,D,20191224,000000,22.67,22.8,22.65,22.8,166358,0
+DJP.US,D,20191226,000000,22.83,22.99,22.83,22.97,224825,0
+DJP.US,D,20191227,000000,22.94,23.02,22.94,23.01,334268,0
+DJP.US,D,20191230,000000,23.11,23.11,22.93,23,373026,0
+DJP.US,D,20191231,000000,22.9,22.94,22.84,22.84,284063,0
+DJP.US,D,20200102,000000,22.91,22.9493,22.84,22.89,179650,0
+DJP.US,D,20200103,000000,23.11,23.11,22.97,22.98,151359,0
+DJP.US,D,20200106,000000,23.16,23.16,23.05,23.06,133950,0
+DJP.US,D,20200107,000000,22.99,23.1085,22.98,23.06,239898,0
+DJP.US,D,20200108,000000,23.02,23.06,22.6901,22.85,348761,0
+DJP.US,D,20200109,000000,22.75,22.75,22.65,22.72,317826,0
+DJP.US,D,20200110,000000,22.75,22.83,22.75,22.8,754851,0
+DJP.US,D,20200113,000000,22.96,22.96,22.61,22.66,270397,0
+DJP.US,D,20200114,000000,22.77,22.77,22.69,22.7,131193,0
+DJP.US,D,20200115,000000,22.69,22.695,22.57,22.62,212486,0
+DJP.US,D,20200116,000000,22.64,22.64,22.4237,22.43,221956,0
+DJP.US,D,20200117,000000,22.45,22.53,22.4,22.51,88737,0
+DJP.US,D,20200121,000000,22.32,22.35,22.28,22.32,122235,0
+DJP.US,D,20200122,000000,22.26,22.26,22.12,22.13,202092,0
+DJP.US,D,20200123,000000,22.11,22.11,21.9399,22.02,119936,0
+DJP.US,D,20200124,000000,21.82,21.82,21.665,21.72,73785,0
+DJP.US,D,20200127,000000,21.65,21.65,21.2872,21.35,238352,0
+DJP.US,D,20200128,000000,21.34,21.43,21.29,21.37,233626,0
+DJP.US,D,20200129,000000,21.35,21.35,21.18,21.24,178893,0
+DJP.US,D,20200130,000000,21.05,21.09,20.89,21.04,231715,0
+DJP.US,D,20200131,000000,20.87,20.9897,20.83,20.88,318058,0
+DJP.US,D,20200203,000000,20.88,20.88,20.555,20.61,1003805,0
+DJP.US,D,20200204,000000,20.84,20.84,20.65,20.66,123949,0
+DJP.US,D,20200205,000000,20.86,20.92,20.84,20.88,147122,0
+DJP.US,D,20200206,000000,20.83,20.97,20.8,20.97,157019,0
+DJP.US,D,20200207,000000,20.86,20.92,20.84,20.87,127999,0
+DJP.US,D,20200210,000000,20.68,20.765,20.65,20.66,198461,0
+DJP.US,D,20200211,000000,20.83,20.83,20.71,20.77,1175149,0
+DJP.US,D,20200212,000000,20.95,21.02,20.92,21,147937,0
+DJP.US,D,20200213,000000,21.06,21.103,21.01,21.07,87694,0
+DJP.US,D,20200214,000000,21.11,21.155,21.03,21.06,129094,0
+DJP.US,D,20200218,000000,21.11,21.31,21.11,21.31,267628,0
+DJP.US,D,20200219,000000,21.35,21.485,21.2695,21.48,77289,0
+DJP.US,D,20200220,000000,21.4,21.5,21.3309,21.34,103361,0
+DJP.US,D,20200221,000000,21.34,21.3939,21.28,21.33,71243,0
+DJP.US,D,20200224,000000,20.85,20.92,20.81,20.86,1054138,0
+DJP.US,D,20200225,000000,20.82,20.86,20.57,20.57,380609,0
+DJP.US,D,20200226,000000,20.58,20.6967,20.43,20.44,195026,0
+DJP.US,D,20200227,000000,20.07,20.19,19.97,20.08,221905,0
+DJP.US,D,20200228,000000,19.8,19.8,19.48,19.69,1101127,0
+DJP.US,D,20200302,000000,19.94,20.185,19.9,20.16,3686970,0
+DJP.US,D,20200303,000000,20.27,20.58,20.262,20.36,342469,0
+DJP.US,D,20200304,000000,20.47,20.47,20.315,20.39,266929,0
+DJP.US,D,20200305,000000,20.32,20.3535,20.14,20.18,107451,0
+DJP.US,D,20200306,000000,19.89,19.96,19.54,19.59,471035,0
+DJP.US,D,20200309,000000,18.59,18.87,18.451,18.62,1089245,0
+DJP.US,D,20200310,000000,18.99,19.15,18.91,19.08,647984,0
+DJP.US,D,20200311,000000,18.96,19.04,18.66,18.7,402023,0
+DJP.US,D,20200312,000000,17.96,18.18,17.78,17.85,298974,0
+DJP.US,D,20200313,000000,18.44,18.44,17.67,17.96,555519,0
+DJP.US,D,20200316,000000,16.83,17.09,16.4,16.84,681265,0
+DJP.US,D,20200317,000000,17.32,17.32,16.3189,16.62,456350,0
+DJP.US,D,20200318,000000,16.15,16.35,15.61,15.98,241557,0
+DJP.US,D,20200319,000000,16.03,16.5118,15.98,16.39,1277985,0
+DJP.US,D,20200320,000000,16.42,16.71,16.153,16.28,280805,0
+DJP.US,D,20200323,000000,16.29,16.61,16.29,16.57,263871,0
+DJP.US,D,20200324,000000,17.17,17.37,17.0213,17.18,223495,0
+DJP.US,D,20200325,000000,17.18,17.41,16.985,17.28,94784,0
+DJP.US,D,20200326,000000,17.24,17.35,16.88,17.03,224230,0
+DJP.US,D,20200327,000000,16.81,17.11,16.6931,17.11,227143,0
+DJP.US,D,20200330,000000,16.68,16.86,16.425,16.62,234896,0
+DJP.US,D,20200331,000000,17.38,17.38,16.44,16.53,376200,0
+DJP.US,D,20200401,000000,16.2,16.28,16.0131,16.05,361992,0
+DJP.US,D,20200402,000000,16.22,16.7199,16.21,16.34,199619,0
+DJP.US,D,20200403,000000,16.9,16.9,16.4025,16.71,176445,0
+DJP.US,D,20200406,000000,17.15,17.15,16.6795,17.01,187455,0
+DJP.US,D,20200407,000000,17.17,17.26,17.015,17.06,226697,0
+DJP.US,D,20200408,000000,17.1,17.24,16.9606,17.19,184945,0
+DJP.US,D,20200409,000000,17.41,17.41,16.9,17.13,185482,0
+DJP.US,D,20200413,000000,17.15,17.25,16.995,17.12,290643,0
+DJP.US,D,20200414,000000,17.01,17.16,16.9224,17.02,199764,0
+DJP.US,D,20200415,000000,16.63,16.8,16.5801,16.7,351695,0
+DJP.US,D,20200416,000000,16.77,16.77,16.5254,16.67,220595,0
+DJP.US,D,20200417,000000,16.87,16.87,16.61,16.68,135277,0
+DJP.US,D,20200420,000000,16.66,16.6899,16.5,16.62,430161,0
+DJP.US,D,20200421,000000,16.29,16.29,15.64,15.83,201071,0
+DJP.US,D,20200422,000000,16.18,16.37,16.09,16.22,289374,0
+DJP.US,D,20200423,000000,16.3,16.5169,16.16,16.21,272031,0
+DJP.US,D,20200424,000000,16.24,16.279,15.9467,16.05,155620,0
+DJP.US,D,20200427,000000,15.9,15.92,15.71,15.9,425138,0
+DJP.US,D,20200428,000000,15.97,15.9899,15.79,15.84,243484,0
+DJP.US,D,20200429,000000,15.97,16.075,15.93,16.03,317214,0
+DJP.US,D,20200430,000000,16.14,16.35,16.03,16.23,510554,0
+DJP.US,D,20200501,000000,16.12,16.2699,16.12,16.17,235100,0
+DJP.US,D,20200504,000000,16.19,16.41,16.13,16.38,238220,0
+DJP.US,D,20200505,000000,16.76,16.79,16.6111,16.71,267463,0
+DJP.US,D,20200506,000000,16.56,16.56,16.35,16.48,134210,0
+DJP.US,D,20200507,000000,16.71,16.7866,16.5509,16.64,118777,0
+DJP.US,D,20200508,000000,16.78,16.8,16.67,16.75,69084,0
+DJP.US,D,20200511,000000,16.79,16.86,16.48,16.6,219607,0
+DJP.US,D,20200512,000000,16.61,16.61,16.38,16.41,353530,0
+DJP.US,D,20200513,000000,16.43,16.43,16.07,16.2,195276,0
+DJP.US,D,20200514,000000,16.23,16.45,16.1701,16.41,116122,0
+DJP.US,D,20200515,000000,16.56,16.65,16.39,16.43,180584,0
+DJP.US,D,20200518,000000,16.93,17.1,16.83,16.97,237526,0
+DJP.US,D,20200519,000000,17.05,17.0892,16.9383,16.94,205939,0
+DJP.US,D,20200520,000000,17.19,17.21,17.0525,17.19,108541,0
+DJP.US,D,20200521,000000,17.13,17.13,16.8731,16.98,87173,0
+DJP.US,D,20200522,000000,16.8,16.9,16.71,16.89,124460,0
+DJP.US,D,20200526,000000,17.06,17.11,16.955,16.99,145135,0
+DJP.US,D,20200527,000000,16.9,16.93,16.773,16.87,201759,0
+DJP.US,D,20200528,000000,16.9,16.96,16.7814,16.86,105142,0
+DJP.US,D,20200529,000000,16.83,17.14,16.76,17.1,209673,0
+DJP.US,D,20200601,000000,16.97,17.18,16.91,17.17,1293846,0
+DJP.US,D,20200602,000000,17.27,17.31,17.18,17.25,66587,0
+DJP.US,D,20200603,000000,17.26,17.2989,17.1147,17.2,358727,0
+DJP.US,D,20200604,000000,17.27,17.4297,17.2405,17.33,109787,0
+DJP.US,D,20200605,000000,17.57,17.62,17.4435,17.52,170245,0
+DJP.US,D,20200608,000000,17.57,17.57,17.44,17.53,110782,0
+DJP.US,D,20200609,000000,17.4,17.57,17.3965,17.46,133737,0
+DJP.US,D,20200610,000000,17.59,17.74,17.53,17.67,181066,0
+DJP.US,D,20200611,000000,17.36,17.43,17.16,17.18,152707,0
+DJP.US,D,20200612,000000,17.38,17.435,17.14,17.22,358931,0
+DJP.US,D,20200615,000000,16.91,17.25,16.84,17.18,78976,0
+DJP.US,D,20200616,000000,17.36,17.38,17.1421,17.26,164984,0
+DJP.US,D,20200617,000000,17.25,17.3356,17.1675,17.22,139595,0
+DJP.US,D,20200618,000000,17.29,17.3275,17.2112,17.28,146125,0
+DJP.US,D,20200619,000000,17.47,17.59,17.37,17.44,318268,0
+DJP.US,D,20200622,000000,17.5,17.59,17.5,17.5,104135,0
+DJP.US,D,20200623,000000,17.59,17.6179,17.47,17.49,133747,0
+DJP.US,D,20200624,000000,17.41,17.465,17.12,17.13,230038,0
+DJP.US,D,20200625,000000,17.06,17.13,16.97,17.12,223996,0
+DJP.US,D,20200626,000000,17.07,17.07,16.9305,16.955,210021,0
+DJP.US,D,20200629,000000,17.16,17.39,17.15,17.31,204602,0
+DJP.US,D,20200630,000000,17.38,17.65,17.38,17.59,60376,0
+DJP.US,D,20200701,000000,17.67,17.7,17.51,17.67,147069,0
+DJP.US,D,20200702,000000,17.72,17.82,17.7,17.78,72042,0
+DJP.US,D,20200706,000000,17.94,18.07,17.9251,17.98,51198,0
+DJP.US,D,20200707,000000,17.96,18.15,17.96,18.05,799141,0
+DJP.US,D,20200708,000000,18.11,18.23,18.11,18.22,561037,0
+DJP.US,D,20200709,000000,18.34,18.38,18.03,18.08,298477,0
+DJP.US,D,20200710,000000,18.1,18.23,18.0603,18.14,237922,0
+DJP.US,D,20200713,000000,18.15,18.24,17.92,17.92,417924,0
+DJP.US,D,20200714,000000,17.84,18.09,17.84,17.98,285334,0
+DJP.US,D,20200715,000000,17.91,18.185,17.89,18.14,448923,0
+DJP.US,D,20200716,000000,18.07,18.1985,18.01,18.07,246748,0
+DJP.US,D,20200717,000000,18.11,18.13,17.9919,18.07,115136,0
+DJP.US,D,20200720,000000,17.97,18.06,17.91,17.99,172653,0
+DJP.US,D,20200721,000000,18.33,18.38,18.29,18.32,141214,0
+DJP.US,D,20200722,000000,18.35,18.56,18.28,18.56,116559,0
+DJP.US,D,20200723,000000,18.49,18.705,18.49,18.61,98140,0
+DJP.US,D,20200724,000000,18.66,18.67,18.55,18.66,154575,0
+DJP.US,D,20200727,000000,18.78,18.825,18.67,18.81,110785,0
+DJP.US,D,20200728,000000,18.75,18.8,18.69,18.77,142394,0
+DJP.US,D,20200729,000000,18.82,19.03,18.77,18.9,105905,0
+DJP.US,D,20200730,000000,18.68,18.82,18.52,18.74,271790,0
+DJP.US,D,20200731,000000,18.82,18.89,18.76,18.89,53057,0
+DJP.US,D,20200803,000000,19.02,19.2398,19.01,19.2,3791370,0
+DJP.US,D,20200804,000000,19.19,19.45,19.09,19.42,144630,0
+DJP.US,D,20200805,000000,19.81,19.88,19.57,19.63,164130,0
+DJP.US,D,20200806,000000,19.9,19.9,19.7,19.74,127323,0
+DJP.US,D,20200807,000000,19.67,19.75,19.355,19.46,112145,0
+DJP.US,D,20200810,000000,19.56,19.67,19.49,19.56,134556,0
+DJP.US,D,20200811,000000,19.36,19.4,19.04,19.07,505102,0
+DJP.US,D,20200812,000000,19.2,19.34,19.15,19.3,234874,0
+DJP.US,D,20200813,000000,19.32,19.5145,19.32,19.45,146018,0
+DJP.US,D,20200814,000000,19.53,19.66,19.49,19.53,157538,0
+DJP.US,D,20200817,000000,19.8,19.95,19.79,19.95,229407,0
+DJP.US,D,20200818,000000,20.12,20.131,19.89,20.03,113833,0
+DJP.US,D,20200819,000000,20.08,20.09,19.86,19.88,154029,0
+DJP.US,D,20200820,000000,19.75,19.92,19.72,19.89,215798,0
+DJP.US,D,20200821,000000,19.61,19.755,19.55,19.7,159887,0
+DJP.US,D,20200824,000000,19.91,19.91,19.755,19.79,136225,0
+DJP.US,D,20200825,000000,19.9,19.98,19.84,19.98,162946,0
+DJP.US,D,20200826,000000,19.98,20.065,19.97,20,143738,0
+DJP.US,D,20200827,000000,20.16,20.17,19.93,20.09,190422,0
+DJP.US,D,20200828,000000,20.29,20.32,20.1836,20.32,163729,0
+DJP.US,D,20200831,000000,20.38,20.39,20.29,20.38,161919,0
+DJP.US,D,20200901,000000,20.5,20.53,20.3356,20.4,115277,0
+DJP.US,D,20200902,000000,20.5,20.5,20.12,20.22,142378,0
+DJP.US,D,20200903,000000,20.09,20.1392,19.85,19.97,152150,0
+DJP.US,D,20200904,000000,20.05,20.14,19.85,20.1,450507,0
+DJP.US,D,20200908,000000,19.58,19.73,19.51,19.68,121766,0
+DJP.US,D,20200909,000000,19.72,19.85,19.65,19.8,178549,0
+DJP.US,D,20200910,000000,19.82,19.91,19.58,19.59,118465,0
+DJP.US,D,20200911,000000,19.7,19.84,19.6901,19.75,261447,0
+DJP.US,D,20200914,000000,19.84,19.93,19.78,19.83,121196,0
+DJP.US,D,20200915,000000,19.82,19.8664,19.72,19.82,127248,0
+DJP.US,D,20200916,000000,19.96,20.03,19.89,19.96,249461,0
+DJP.US,D,20200917,000000,19.72,20.0627,19.7,20.05,149984,0
+DJP.US,D,20200918,000000,20.04,20.25,20.03,20.2,202438,0
+DJP.US,D,20200921,000000,19.9,19.9,19.4582,19.7,310823,0
+DJP.US,D,20200922,000000,19.72,19.76,19.4895,19.58,120411,0
+DJP.US,D,20200923,000000,19.49,19.61,19.37,19.37,147245,0
+DJP.US,D,20200924,000000,19.3,19.5775,19.21,19.5,153190,0
+DJP.US,D,20200925,000000,19.42,19.5218,19.39,19.49,84175,0
+DJP.US,D,20200928,000000,19.49,19.605,19.38,19.59,62596,0
+DJP.US,D,20200929,000000,19.38,19.38,19.185,19.25,167052,0
+DJP.US,D,20200930,000000,19.25,19.5888,19.25,19.48,201500,0
+DJP.US,D,20201001,000000,19.44,19.44,19.16,19.27,856453,0
+DJP.US,D,20201002,000000,19.04,19.311,19.04,19.13,99310,0
+DJP.US,D,20201005,000000,19.54,19.7,19.53,19.62,123585,0
+DJP.US,D,20201006,000000,19.69,19.9079,19.52,19.55,177514,0
+DJP.US,D,20201007,000000,19.81,19.9,19.6901,19.84,70771,0
+DJP.US,D,20201008,000000,20,20.05,19.8971,19.95,48143,0
+DJP.US,D,20201009,000000,20.27,20.4,20.242,20.33,152706,0
+DJP.US,D,20201012,000000,20.38,20.3899,20.11,20.12,50740,0
+DJP.US,D,20201013,000000,20.09,20.0999,20.01,20.07,48237,0
+DJP.US,D,20201014,000000,20.14,20.26,20.13,20.23,85044,0
+DJP.US,D,20201015,000000,20.04,20.4199,20.04,20.41,103144,0
+DJP.US,D,20201016,000000,20.45,20.45,20.3,20.31,55471,0
+DJP.US,D,20201019,000000,20.43,20.47,20.32,20.34,155215,0
+DJP.US,D,20201020,000000,20.44,20.5899,20.4,20.52,91515,0
+DJP.US,D,20201021,000000,20.64,20.72,20.56,20.58,106082,0
+DJP.US,D,20201022,000000,20.49,20.63,20.471,20.5,203305,0
+DJP.US,D,20201023,000000,20.4,20.5,20.34,20.42,115091,0
+DJP.US,D,20201026,000000,20.28,20.31,20.2,20.3,181409,0
+DJP.US,D,20201027,000000,20.32,20.47,20.27,20.38,99014,0
+DJP.US,D,20201028,000000,19.9,20.0057,19.8914,19.91,123558,0
+DJP.US,D,20201029,000000,19.57,19.8199,19.47,19.8,96087,0
+DJP.US,D,20201030,000000,19.77,19.86,19.6899,19.85,126569,0
+DJP.US,D,20201102,000000,19.71,19.98,19.71,19.97,136095,0
+DJP.US,D,20201103,000000,20.08,20.08,19.93,19.97,132877,0
+DJP.US,D,20201104,000000,19.97,20.1499,19.8768,20.11,108594,0
+DJP.US,D,20201105,000000,20.32,20.53,20.2527,20.28,70990,0
+DJP.US,D,20201106,000000,20.37,20.37,20.14,20.19,125883,0
+DJP.US,D,20201109,000000,20.35,20.38,20.11,20.11,226964,0
+DJP.US,D,20201110,000000,20.3,20.569,20.27,20.52,173303,0
+DJP.US,D,20201111,000000,20.57,20.625,20.47,20.57,128327,0
+DJP.US,D,20201112,000000,20.54,20.62,20.38,20.42,1143245,0
+DJP.US,D,20201113,000000,20.58,20.615,20.43,20.47,352529,0
+DJP.US,D,20201116,000000,20.54,20.54,20.4,20.48,77437,0
+DJP.US,D,20201117,000000,20.49,20.54,20.4001,20.49,88994,0
+DJP.US,D,20201118,000000,20.61,20.73,20.53,20.54,131144,0
+DJP.US,D,20201119,000000,20.33,20.45,20.3039,20.44,139937,0
+DJP.US,D,20201120,000000,20.58,20.61,20.49,20.57,138156,0
+DJP.US,D,20201123,000000,20.65,20.67,20.51,20.56,177534,0
+DJP.US,D,20201124,000000,20.61,20.7999,20.6,20.77,79861,0
+DJP.US,D,20201125,000000,20.85,20.87,20.7,20.8,266479,0
+DJP.US,D,20201127,000000,20.73,20.82,20.73,20.82,58773,0
+DJP.US,D,20201130,000000,20.85,20.85,20.6301,20.69,253495,0
+DJP.US,D,20201201,000000,20.82,20.85,20.675,20.74,408283,0
+DJP.US,D,20201202,000000,20.59,20.84,20.53,20.69,76202,0
+DJP.US,D,20201203,000000,20.58,20.59,20.47,20.54,98075,0
+DJP.US,D,20201204,000000,20.61,20.6999,20.56,20.61,231810,0
+DJP.US,D,20201207,000000,20.36,20.64,20.31,20.56,184808,0
+DJP.US,D,20201208,000000,20.54,20.54,20.41,20.47,101534,0
+DJP.US,D,20201209,000000,20.52,20.6006,20.4507,20.5,208416,0
+DJP.US,D,20201210,000000,20.72,21.01,20.72,20.83,205070,0
+DJP.US,D,20201211,000000,20.83,20.87,20.7,20.84,205634,0
+DJP.US,D,20201214,000000,20.94,20.95,20.81,20.9,144657,0
+DJP.US,D,20201215,000000,20.93,21.1,20.93,21.1,1340629,0
+DJP.US,D,20201216,000000,21.2,21.2307,21.1,21.21,172463,0
+DJP.US,D,20201217,000000,21.44,21.51,21.3663,21.51,141814,0
+DJP.US,D,20201218,000000,21.55,21.67,21.52,21.63,246102,0
+DJP.US,D,20201221,000000,21.32,21.54,21.32,21.52,137849,0
+DJP.US,D,20201222,000000,21.44,21.4441,21.315,21.34,109310,0
+DJP.US,D,20201223,000000,21.49,21.62,21.47,21.51,222361,0
+DJP.US,D,20201224,000000,21.52,21.59,21.52,21.57,32353,0
+DJP.US,D,20201228,000000,21.82,21.82,21.3106,21.39,180214,0
+DJP.US,D,20201229,000000,21.39,21.59,21.39,21.58,178206,0
+DJP.US,D,20201230,000000,21.5,21.72,21.5,21.7,268280,0
+DJP.US,D,20201231,000000,21.77,21.92,21.69,21.9,103092,0
+DJP.US,D,20210104,000000,22.34,22.38,21.98,22.09,307075,0
+DJP.US,D,20210105,000000,22.36,22.695,22.36,22.67,188100,0
+DJP.US,D,20210106,000000,22.62,22.68,22.54,22.62,122528,0
+DJP.US,D,20210107,000000,22.6,22.64,22.55,22.58,135008,0
+DJP.US,D,20210108,000000,22.58,22.58,22.3171,22.47,93782,0
+DJP.US,D,20210111,000000,22.18,22.36,22.115,22.3,125259,0
+DJP.US,D,20210112,000000,22.53,22.85,22.47,22.81,665309,0
+DJP.US,D,20210113,000000,22.79,22.8099,22.69,22.69,136061,0
+DJP.US,D,20210114,000000,22.7,22.97,22.69,22.9,195765,0
+DJP.US,D,20210115,000000,22.84,22.84,22.58,22.65,115651,0
+DJP.US,D,20210119,000000,22.65,22.65,22.48,22.49,271024,0
+DJP.US,D,20210120,000000,22.45,22.6299,22.45,22.58,119935,0
+DJP.US,D,20210121,000000,22.62,22.635,22.54,22.57,211872,0
+DJP.US,D,20210122,000000,22.23,22.37,22.17,22.19,97942,0
+DJP.US,D,20210125,000000,22.28,22.53,22.28,22.53,153095,0
+DJP.US,D,20210126,000000,22.64,22.7,22.6,22.67,221088,0
+DJP.US,D,20210127,000000,22.63,22.73,22.44,22.59,91865,0
+DJP.US,D,20210128,000000,22.81,22.94,22.51,22.53,74107,0
+DJP.US,D,20210129,000000,22.79,22.79,22.4902,22.53,80530,0
+DJP.US,D,20210201,000000,23.01,23.0599,22.8,23.02,302707,0
+DJP.US,D,20210202,000000,23.13,23.13,22.915,22.94,113230,0
+DJP.US,D,20210203,000000,23.03,23.15,22.96,23.07,142230,0
+DJP.US,D,20210204,000000,23,23.22,22.9,23.18,97403,0
+DJP.US,D,20210205,000000,23.48,23.5,23.3,23.37,316207,0
+DJP.US,D,20210208,000000,23.56,23.71,23.5285,23.66,177514,0
+DJP.US,D,20210209,000000,23.71,23.81,23.58,23.75,167713,0
+DJP.US,D,20210210,000000,23.81,23.81,23.6,23.68,106350,0
+DJP.US,D,20210211,000000,23.75,23.831,23.58,23.62,89617,0
+DJP.US,D,20210212,000000,23.6,23.92,23.6,23.84,208593,0
+DJP.US,D,20210216,000000,24.06,24.21,24,24.18,238552,0
+DJP.US,D,20210217,000000,24.1,24.26,24.0013,24.25,135970,0
+DJP.US,D,20210218,000000,24.31,24.34,24.12,24.19,228527,0
+DJP.US,D,20210219,000000,24.34,24.49,24.18,24.18,244889,0
+DJP.US,D,20210222,000000,24.36,24.74,24.36,24.71,221166,0
+DJP.US,D,20210223,000000,24.65,24.79,24.451,24.78,241034,0
+DJP.US,D,20210224,000000,24.82,25.1,24.7447,25.06,408383,0
+DJP.US,D,20210225,000000,24.95,24.95,24.72,24.75,731268,0
+DJP.US,D,20210226,000000,24.48,24.538,24.23,24.26,337726,0
+DJP.US,D,20210301,000000,24.38,24.38,23.94,24.02,602992,0
+DJP.US,D,20210302,000000,24.22,24.36,24.0701,24.17,291295,0
+DJP.US,D,20210303,000000,24.15,24.18,24,24.07,138189,0
+DJP.US,D,20210304,000000,24.07,24.39,23.91,24.07,543961,0
+DJP.US,D,20210305,000000,24.4,24.5,24.26,24.5,208603,0
+DJP.US,D,20210308,000000,24.35,24.35,24.1642,24.22,460980,0
+DJP.US,D,20210309,000000,24.24,24.32,24.18,24.24,506776,0
+DJP.US,D,20210310,000000,24.18,24.31,24.09,24.26,142900,0
+DJP.US,D,20210311,000000,24.46,24.61,24.38,24.6,534216,0
+DJP.US,D,20210312,000000,24.54,24.555,24.34,24.48,189958,0
+DJP.US,D,20210315,000000,24.42,24.5,24.3,24.45,125253,0
+DJP.US,D,20210316,000000,24.43,24.4525,24.2801,24.43,242441,0
+DJP.US,D,20210317,000000,24.38,24.4755,24.268,24.41,180947,0
+DJP.US,D,20210318,000000,24.09,24.09,23.4,23.57,446031,0
+DJP.US,D,20210319,000000,23.64,24.02,23.5499,23.95,162116,0
+DJP.US,D,20210322,000000,23.99,24.0699,23.85,24.04,113220,0
+DJP.US,D,20210323,000000,23.71,23.81,23.42,23.44,99795,0
+DJP.US,D,20210324,000000,23.67,23.92,23.67,23.79,95096,0
+DJP.US,D,20210325,000000,23.58,23.615,23.34,23.49,106190,0
+DJP.US,D,20210326,000000,23.85,23.8988,23.78,23.81,103571,0
+DJP.US,D,20210329,000000,23.74,23.8588,23.53,23.74,76101,0
+DJP.US,D,20210330,000000,23.5,23.5402,23.31,23.32,126858,0
+DJP.US,D,20210331,000000,23.29,23.82,23.29,23.66,207951,0
+DJP.US,D,20210401,000000,23.88,23.88,23.5668,23.76,273404,0
+DJP.US,D,20210405,000000,23.72,23.75,23.4,23.51,98395,0
+DJP.US,D,20210406,000000,23.78,23.92,23.6201,23.64,169029,0
+DJP.US,D,20210407,000000,23.6,23.82,23.53,23.73,118476,0
+DJP.US,D,20210408,000000,23.72,23.97,23.72,23.93,102114,0
+DJP.US,D,20210409,000000,23.93,23.94,23.78,23.82,120362,0
+DJP.US,D,20210412,000000,23.91,23.91,23.61,23.64,74661,0
+DJP.US,D,20210413,000000,23.79,23.9779,23.79,23.92,678513,0
+DJP.US,D,20210414,000000,24.07,24.4684,24.07,24.38,62159,0
+DJP.US,D,20210415,000000,24.48,24.66,24.42,24.65,378513,0
+DJP.US,D,20210416,000000,24.7,24.72,24.61,24.64,88659,0
+DJP.US,D,20210419,000000,24.76,24.7663,24.6421,24.74,108646,0
+DJP.US,D,20210420,000000,24.86,24.99,24.7,24.75,86910,0
+DJP.US,D,20210421,000000,24.68,24.9332,24.67,24.88,115480,0
+DJP.US,D,20210422,000000,24.88,25.1661,24.865,25.13,71080,0
+DJP.US,D,20210423,000000,25.13,25.29,25.13,25.27,73894,0
+DJP.US,D,20210426,000000,25.3,25.685,25.3,25.67,175501,0
+DJP.US,D,20210427,000000,25.79,25.88,25.66,25.84,268213,0
+DJP.US,D,20210428,000000,25.78,26.05,25.78,25.86,173042,0
+DJP.US,D,20210429,000000,26.08,26.08,25.6899,25.85,125061,0
+DJP.US,D,20210430,000000,25.67,25.97,25.67,25.97,277146,0
+DJP.US,D,20210503,000000,26.22,26.27,26.046,26.18,251548,0
+DJP.US,D,20210504,000000,26.37,26.49,26.2,26.31,167751,0
+DJP.US,D,20210505,000000,26.49,26.53,26.4216,26.53,105070,0
+DJP.US,D,20210506,000000,26.65,26.79,26.5616,26.79,160735,0
+DJP.US,D,20210507,000000,26.9,27.08,26.7516,27.06,302591,0
+DJP.US,D,20210510,000000,27.17,27.17,26.72,26.81,168522,0
+DJP.US,D,20210511,000000,26.7,27.14,26.7,27.12,167841,0
+DJP.US,D,20210512,000000,27.11,27.3,27.02,27.06,237920,0
+DJP.US,D,20210513,000000,26.62,26.68,26.1905,26.35,237681,0
+DJP.US,D,20210514,000000,26.63,26.6386,26.4,26.43,154226,0
+DJP.US,D,20210517,000000,26.63,26.93,26.63,26.93,191614,0
+DJP.US,D,20210518,000000,26.94,27.06,26.65,26.825,149764,0
+DJP.US,D,20210519,000000,26.36,26.36,26.0227,26.25,221007,0
+DJP.US,D,20210520,000000,26.17,26.23,25.89,26.03,127216,0
+DJP.US,D,20210521,000000,26.18,26.18,26.0341,26.11,69492,0
+DJP.US,D,20210524,000000,26.05,26.33,26.0244,26.3,81541,0
+DJP.US,D,20210525,000000,26.27,26.375,26.1328,26.25,91470,0
+DJP.US,D,20210526,000000,26.12,26.34,26.035,26.28,105965,0
+DJP.US,D,20210527,000000,26.38,26.75,26.38,26.74,88515,0
+DJP.US,D,20210528,000000,26.78,26.84,26.69,26.77,107846,0
+DJP.US,D,20210601,000000,27.25,27.47,27.06,27.17,1597260,0
+DJP.US,D,20210602,000000,27.19,27.3,27.07,27.28,141474,0
+DJP.US,D,20210603,000000,27.17,27.17,26.77,26.9,147297,0
+DJP.US,D,20210604,000000,27.05,27.35,27.05,27.31,293289,0
+DJP.US,D,20210607,000000,27.37,27.37,27.1301,27.2,108888,0
+DJP.US,D,20210608,000000,27.14,27.4254,27.14,27.41,106709,0
+DJP.US,D,20210609,000000,27.36,27.4,27.2147,27.27,110859,0
+DJP.US,D,20210610,000000,27.47,27.52,27.19,27.41,230719,0
+DJP.US,D,20210611,000000,27.41,27.46,27.29,27.39,83962,0
+DJP.US,D,20210614,000000,27.06,27.28,27.025,27.23,150014,0
+DJP.US,D,20210615,000000,27.08,27.08,26.81,26.92,184500,0
+DJP.US,D,20210616,000000,26.89,27.06,26.64,26.7,224036,0
+DJP.US,D,20210617,000000,26.23,26.3669,25.5,25.74,388444,0
+DJP.US,D,20210618,000000,25.84,26.1295,25.82,26,1084383,0
+DJP.US,D,20210621,000000,25.83,26.31,25.77,26.31,329348,0
+DJP.US,D,20210622,000000,26.24,26.375,26.19,26.3,167489,0
+DJP.US,D,20210623,000000,26.5,26.68,26.391,26.4,95309,0
+DJP.US,D,20210624,000000,26.23,26.55,26.2025,26.49,155163,0
+DJP.US,D,20210625,000000,26.67,26.6763,26.36,26.57,227943,0
+DJP.US,D,20210628,000000,26.59,26.82,26.59,26.76,60834,0
+DJP.US,D,20210629,000000,26.86,27.06,26.78,26.91,120349,0
+DJP.US,D,20210630,000000,26.86,27.4,26.685,27.2,311439,0
+DJP.US,D,20210701,000000,27.65,27.75,27.18,27.28,1612731,0
+DJP.US,D,20210702,000000,27.36,27.4536,27.28,27.45,69398,0
+DJP.US,D,20210706,000000,27.45,27.45,26.52,26.77,525702,0
+DJP.US,D,20210707,000000,26.74,26.78,26.3,26.5,281397,0
+DJP.US,D,20210708,000000,26.44,26.6739,26.3707,26.66,109608,0
+DJP.US,D,20210709,000000,26.73,26.95,26.73,26.91,215781,0
+DJP.US,D,20210712,000000,26.78,27.11,26.78,27.05,67814,0
+DJP.US,D,20210713,000000,26.99,27.31,26.99,27.26,91498,0
+DJP.US,D,20210714,000000,27.35,27.46,27.0835,27.13,113556,0
+DJP.US,D,20210715,000000,27.04,27.2388,27.04,27.08,106236,0
+DJP.US,D,20210716,000000,27.24,27.3,27.06,27.09,120567,0
+DJP.US,D,20210719,000000,26.84,26.87,26.32,26.4,329394,0
+DJP.US,D,20210720,000000,26.66,26.8799,26.541,26.83,84452,0
+DJP.US,D,20210721,000000,27.03,27.3299,27.0105,27.31,146670,0
+DJP.US,D,20210722,000000,27.3,27.5899,27.24,27.57,131022,0
+DJP.US,D,20210723,000000,27.64,27.6675,27.5186,27.64,188028,0
+DJP.US,D,20210726,000000,27.75,27.97,27.68,27.97,92307,0
+DJP.US,D,20210727,000000,27.97,27.97,27.62,27.71,227289,0
+DJP.US,D,20210728,000000,27.79,27.84,27.683,27.79,95610,0
+DJP.US,D,20210729,000000,28,28.27,27.97,28.23,339273,0
+DJP.US,D,20210730,000000,27.97,27.9848,27.74,27.84,312793,0
+DJP.US,D,20210802,000000,27.82,27.93,27.52,27.66,1620778,0
+DJP.US,D,20210803,000000,27.39,27.56,27.3,27.53,243383,0
+DJP.US,D,20210804,000000,27.52,27.5391,27.27,27.27,74294,0
+DJP.US,D,20210805,000000,27.5,27.6,27.4369,27.56,135930,0
+DJP.US,D,20210806,000000,27.49,27.5,27.21,27.24,202771,0
+DJP.US,D,20210809,000000,26.83,26.8997,26.63,26.76,245355,0
+DJP.US,D,20210810,000000,26.94,27.23,26.94,27.23,272340,0
+DJP.US,D,20210811,000000,27.11,27.4197,27.07,27.41,156939,0
+DJP.US,D,20210812,000000,27.31,27.52,27.11,27.35,251560,0
+DJP.US,D,20210813,000000,27.5,27.6,27.35,27.35,89783,0
+DJP.US,D,20210816,000000,27.31,27.48,27.22,27.39,76719,0
+DJP.US,D,20210817,000000,27.2,27.235,26.9,26.94,55926,0
+DJP.US,D,20210818,000000,27.05,27.06,26.76,26.76,65142,0
+DJP.US,D,20210819,000000,26.41,26.4903,26.205,26.3,139380,0
+DJP.US,D,20210820,000000,26.31,26.385,26,26,139128,0
+DJP.US,D,20210823,000000,26.64,26.7858,26.6316,26.74,72252,0
+DJP.US,D,20210824,000000,26.95,27.21,26.95,27.17,633576,0
+DJP.US,D,20210825,000000,27.17,27.35,27.16,27.35,63821,0
+DJP.US,D,20210826,000000,27.21,27.45,27.19,27.35,92495,0
+DJP.US,D,20210827,000000,27.61,27.84,27.57,27.82,260157,0
+DJP.US,D,20210830,000000,27.86,27.86,27.65,27.82,318290,0
+DJP.US,D,20210831,000000,27.61,27.71,27.5205,27.6,346081,0
+DJP.US,D,20210901,000000,27.38,27.74,27.38,27.67,1536970,0
+DJP.US,D,20210902,000000,27.88,28.04,27.85,27.91,184360,0
+DJP.US,D,20210903,000000,28,28.12,28,28.06,37048,0
+DJP.US,D,20210907,000000,27.86,27.9,27.56,27.56,250130,0
+DJP.US,D,20210908,000000,28,28.04,27.8601,27.89,96117,0
+DJP.US,D,20210909,000000,27.77,28.02,27.729,27.79,199699,0
+DJP.US,D,20210910,000000,28.13,28.14,27.96,28.05,71341,0
+DJP.US,D,20210913,000000,28.12,28.27,28.11,28.25,96888,0
+DJP.US,D,20210914,000000,28.37,28.4,28.261,28.33,70088,0
+DJP.US,D,20210915,000000,28.84,29.0157,28.7616,28.93,158524,0
+DJP.US,D,20210916,000000,28.58,28.58,28.33,28.55,103124,0
+DJP.US,D,20210917,000000,28.38,28.38,28.1401,28.18,256017,0
+DJP.US,D,20210920,000000,27.9,27.965,27.61,27.75,100412,0
+DJP.US,D,20210921,000000,27.73,27.73,27.39,27.67,165266,0
+DJP.US,D,20210922,000000,27.97,28.1399,27.9,27.98,72082,0
+DJP.US,D,20210923,000000,28.12,28.4999,28.09,28.48,82424,0
+DJP.US,D,20210924,000000,28.42,28.7,28.4,28.7,61626,0
+DJP.US,D,20210927,000000,29.06,29.43,29.06,29.39,80747,0
+DJP.US,D,20210928,000000,29.47,29.63,29.09,29.19,180010,0
+DJP.US,D,20210929,000000,29.04,29.1165,28.8311,28.84,142211,0
+DJP.US,D,20210930,000000,28.78,29.32,28.78,29.25,150190,0
+DJP.US,D,20211001,000000,29.26,29.41,29.13,29.32,1371361,0
+DJP.US,D,20211004,000000,29.76,30.06,29.68,29.85,158595,0
+DJP.US,D,20211005,000000,29.98,30.39,29.98,30.3,101375,0
+DJP.US,D,20211006,000000,29.85,29.9,29.5,29.59,215095,0
+DJP.US,D,20211007,000000,29.53,29.94,29.38,29.9,138078,0
+DJP.US,D,20211008,000000,30.08,30.16,29.86,29.9,54423,0
+DJP.US,D,20211011,000000,30.01,30.105,29.86,29.95,71042,0
+DJP.US,D,20211012,000000,29.97,30.03,29.84,29.85,76469,0
+DJP.US,D,20211013,000000,29.83,30.16,29.7314,30.14,67861,0
+DJP.US,D,20211014,000000,30.52,30.6,30.41,30.48,161385,0
+DJP.US,D,20211015,000000,30.66,30.7201,30.54,30.59,135673,0
+DJP.US,D,20211018,000000,30.56,30.56,30.16,30.17,89726,0
+DJP.US,D,20211019,000000,30.13,30.36,30.06,30.27,88509,0
+DJP.US,D,20211020,000000,30.21,30.8,30.2,30.78,162347,0
+DJP.US,D,20211021,000000,30.35,30.35,29.8634,30.21,210679,0
+DJP.US,D,20211022,000000,30.41,30.48,30,30.31,152069,0
+DJP.US,D,20211025,000000,30.79,30.9992,30.79,30.93,181009,0
+DJP.US,D,20211026,000000,30.71,30.95,30.58,30.82,102714,0
+DJP.US,D,20211027,000000,30.73,30.79,30.43,30.55,149259,0
+DJP.US,D,20211028,000000,30.44,30.6,30.31,30.46,66378,0
+DJP.US,D,20211029,000000,30.16,30.23,29.92,30.23,104937,0
+DJP.US,D,20211101,000000,30.23,30.335,30.14,30.23,1739508,0
+DJP.US,D,20211102,000000,30.27,30.385,30.17,30.34,241447,0
+DJP.US,D,20211103,000000,30.09,30.185,29.975,30.12,327085,0
+DJP.US,D,20211104,000000,30.44,30.49,29.74,29.81,99024,0
+DJP.US,D,20211105,000000,29.77,30.02,29.65,30,260947,0
+DJP.US,D,20211108,000000,29.99,30.07,29.9,29.94,71778,0
+DJP.US,D,20211109,000000,29.68,29.8525,29.5,29.84,126182,0
+DJP.US,D,20211110,000000,29.76,29.8968,29.555,29.66,92230,0
+DJP.US,D,20211111,000000,29.85,30.1115,29.85,30.01,85441,0
+DJP.US,D,20211112,000000,29.9,30.07,29.85,29.93,230227,0
+DJP.US,D,20211115,000000,29.84,30.1,29.75,30.04,80385,0
+DJP.US,D,20211116,000000,30.14,30.2999,30.05,30.05,148189,0
+DJP.US,D,20211117,000000,30,30.13,29.69,29.77,46161,0
+DJP.US,D,20211118,000000,30.01,30.039,29.765,29.87,75757,0
+DJP.US,D,20211119,000000,29.84,29.8953,29.6,29.65,105237,0
+DJP.US,D,20211122,000000,29.46,29.7498,29.46,29.64,106009,0
+DJP.US,D,20211123,000000,29.9,30.17,29.862,30.14,171342,0
+DJP.US,D,20211124,000000,30.16,30.2982,30.12,30.12,230481,0
+DJP.US,D,20211126,000000,29.45,29.45,28.73,28.94,175157,0
+DJP.US,D,20211129,000000,29.01,29.08,28.4385,28.53,97386,0
+DJP.US,D,20211130,000000,27.9,28.04,27.36,27.61,278963,0
+DJP.US,D,20211201,000000,27.75,27.79,27.19,27.21,2247063,0
+DJP.US,D,20211202,000000,27.49,27.6,27.18,27.43,404303,0
+DJP.US,D,20211203,000000,27.78,27.96,27.49,27.57,1487700,0
+DJP.US,D,20211206,000000,27.4,27.68,27.26,27.64,851770,0
+DJP.US,D,20211207,000000,27.78,28.06,27.78,27.85,2055322,0
+DJP.US,D,20211208,000000,27.94,28.1393,27.94,28.07,168862,0
+DJP.US,D,20211209,000000,27.91,27.93,27.69,27.69,175349,0
+DJP.US,D,20211210,000000,27.9,27.96,27.79,27.92,1037742,0
+DJP.US,D,20211213,000000,28.03,28.08,27.8,27.83,121923,0
+DJP.US,D,20211214,000000,27.6,27.6595,27.5155,27.61,687671,0
+DJP.US,D,20211215,000000,27.54,27.73,27.35,27.71,653835,0
+DJP.US,D,20211216,000000,27.84,28.1221,27.82,27.98,595318,0
+DJP.US,D,20211217,000000,27.81,27.93,27.69,27.69,465719,0
+DJP.US,D,20211220,000000,27.39,27.51,27.2008,27.42,312615,0
+DJP.US,D,20211221,000000,27.75,28.08,27.74,28.02,827853,0
+DJP.US,D,20211222,000000,28.31,28.59,28.29,28.57,227639,0
+DJP.US,D,20211223,000000,28.45,28.67,28.362,28.59,812069,0
+DJP.US,D,20211227,000000,28.67,29.13,28.62,29.12,163624,0
+DJP.US,D,20211228,000000,29.12,29.13,28.94,28.97,120104,0
+DJP.US,D,20211229,000000,28.9,29.19,28.8813,29.05,223919,0
+DJP.US,D,20211230,000000,28.96,29.07,28.71,28.74,200717,0
+DJP.US,D,20211231,000000,28.86,28.8796,28.67,28.7,107410,0
+DJP.US,D,20220103,000000,28.61,28.87,28.5443,28.84,4319264,0
+DJP.US,D,20220104,000000,28.97,29.23,28.97,29.18,672829,0
+DJP.US,D,20220105,000000,29.32,29.41,29.13,29.13,446283,0
+DJP.US,D,20220106,000000,29.18,29.3,29.13,29.23,185718,0
+DJP.US,D,20220107,000000,29.32,29.4359,29.23,29.42,94575,0
+DJP.US,D,20220110,000000,29.53,29.53,29.145,29.32,83640,0
+DJP.US,D,20220111,000000,29.49,29.93,29.3631,29.9,113159,0
+DJP.US,D,20220112,000000,30.15,30.44,30.116,30.4,106361,0
+DJP.US,D,20220113,000000,30.22,30.23,29.8889,29.9,88570,0
+DJP.US,D,20220114,000000,29.91,30.22,29.9,30.2,306773,0
+DJP.US,D,20220118,000000,30.27,30.4199,30.1986,30.38,582449,0
+DJP.US,D,20220119,000000,30.68,30.86,30.63,30.7,357451,0
+DJP.US,D,20220120,000000,30.79,30.94,30.665,30.74,106663,0
+DJP.US,D,20220121,000000,30.81,30.81,30.59,30.64,739569,0
+DJP.US,D,20220124,000000,30.42,30.56,30.14,30.55,447409,0
+DJP.US,D,20220125,000000,30.56,30.84,30.53,30.8,187267,0
+DJP.US,D,20220126,000000,31.02,31.21,30.86,30.95,491044,0
+DJP.US,D,20220127,000000,31.01,31.1299,30.8432,31.1,128581,0
+DJP.US,D,20220128,000000,31.48,31.5616,31.26,31.37,137973,0
+DJP.US,D,20220131,000000,31.53,31.65,31.25,31.62,267089,0
+DJP.US,D,20220201,000000,31.6,31.95,31.6,31.95,3049247,0
+DJP.US,D,20220202,000000,32.35,32.418,32.13,32.34,319165,0
+DJP.US,D,20220203,000000,31.76,32.14,31.67,32.07,126163,0
+DJP.US,D,20220204,000000,32.12,32.3373,32.1,32.1,124739,0
+DJP.US,D,20220207,000000,32.09,32.14,31.97,32.11,406651,0
+DJP.US,D,20220208,000000,31.97,31.98,31.7917,31.93,332884,0
+DJP.US,D,20220209,000000,31.98,32.25,31.9607,32.23,466615,0
+DJP.US,D,20220210,000000,32.18,32.58,31.96,31.96,321374,0
+DJP.US,D,20220211,000000,31.99,32.48,31.92,32.42,198588,0
+DJP.US,D,20220214,000000,32.29,32.68,32.1801,32.6,178162,0
+DJP.US,D,20220215,000000,32.27,32.27,32.015,32.23,146420,0
+DJP.US,D,20220216,000000,32.54,32.84,32.51,32.51,180477,0
+DJP.US,D,20220217,000000,32.71,32.82,32.6176,32.75,121069,0
+DJP.US,D,20220218,000000,32.76,33.01,32.7,32.83,219324,0
+DJP.US,D,20220222,000000,33.4,33.5,33.265,33.36,241330,0
+DJP.US,D,20220223,000000,33.45,33.77,33.27,33.66,1721546,0
+DJP.US,D,20220224,000000,35.1,35.1,33.6,34.04,409444,0
+DJP.US,D,20220225,000000,33.37,33.4277,32.93,33.2,178584,0
+DJP.US,D,20220228,000000,33.82,33.951,33.65,33.94,243622,0
+DJP.US,D,20220301,000000,34.95,35.61,34.9,35.56,2665735,0
+DJP.US,D,20220302,000000,36.36,36.68,35.95,36.54,529198,0
+DJP.US,D,20220303,000000,36.68,37.3,36.53,37.05,476560,0
+DJP.US,D,20220304,000000,37.97,38.15,37.2842,37.96,1582118,0
+DJP.US,D,20220307,000000,38.79,39.61,38.57,39.49,1139024,0
+DJP.US,D,20220308,000000,40,40.6,38.21,40.07,1120229,0
+DJP.US,D,20220309,000000,38.37,38.47,35.14,36.98,1906233,0
+DJP.US,D,20220310,000000,37.56,37.68,36.42,36.47,676009,0
+DJP.US,D,20220311,000000,36.33,37.13,36.26,37.06,245232,0
+DJP.US,D,20220314,000000,36.32,36.4,35.72,35.99,414716,0
+DJP.US,D,20220315,000000,34.97,35.53,34.6701,35.1,247466,0
+DJP.US,D,20220316,000000,35.64,35.78,34.82,35.1,223571,0
+DJP.US,D,20220317,000000,35.98,36.49,35.9751,36.29,207973,0
+DJP.US,D,20220318,000000,36.35,36.38,36.0254,36.36,191008,0
+DJP.US,D,20220321,000000,36.77,37.54,36.77,37.52,252900,0
+DJP.US,D,20220322,000000,37.56,37.56,37.12,37.42,160706,0
+DJP.US,D,20220323,000000,38.32,38.6214,38.28,38.5,208532,0
+DJP.US,D,20220324,000000,38.85,38.97,38.52,38.7,607208,0
+DJP.US,D,20220325,000000,38.55,38.85,38.3629,38.78,257013,0
+DJP.US,D,20220328,000000,37.8,37.93,37.1483,37.19,161024,0
+DJP.US,D,20220329,000000,36.42,36.9562,36.15,36.87,276374,0
+DJP.US,D,20220330,000000,37.46,37.84,37.46,37.63,108927,0
+DJP.US,D,20220331,000000,37.51,37.728,36.91,36.91,475663,0
+DJP.US,D,20220401,000000,36.89,37.18,36.78,36.95,747756,0
+DJP.US,D,20220404,000000,37.47,37.59,37.21,37.38,108219,0
+DJP.US,D,20220405,000000,37.85,38.077,37.35,37.37,120660,0
+DJP.US,D,20220406,000000,37.74,37.95,36.95,37.1,133864,0
+DJP.US,D,20220407,000000,37.17,37.38,36.87,37.32,156969,0
+DJP.US,D,20220408,000000,37.36,37.8,37.36,37.76,133705,0
+DJP.US,D,20220411,000000,37.59,37.69,37.37,37.67,206470,0
+DJP.US,D,20220412,000000,38.3,38.73,38.2,38.45,293423,0
+DJP.US,D,20220413,000000,38.8,39.37,38.52,39.36,134206,0
+DJP.US,D,20220414,000000,39.17,39.779,39.0421,39.67,202495,0
+DJP.US,D,20220418,000000,40.31,40.97,40.19,40.58,211869,0
+DJP.US,D,20220419,000000,39.62,39.62,39.12,39.28,179290,0
+DJP.US,D,20220420,000000,39.34,39.36,38.81,39.25,371811,0
+DJP.US,D,20220421,000000,39.41,39.5184,39.0211,39.26,114829,0
+DJP.US,D,20220422,000000,39,39.12,38.385,38.4,121810,0
+DJP.US,D,20220425,000000,37.47,38.22,37.3718,38.1,327520,0
+DJP.US,D,20220426,000000,38.4,38.5401,37.97,38.39,164599,0
+DJP.US,D,20220427,000000,38.36,38.95,38.32,38.78,67835,0
+DJP.US,D,20220428,000000,39.27,39.34,38.82,39.02,223893,0
+DJP.US,D,20220429,000000,39.21,39.27,38.5301,38.6,166225,0
+DJP.US,D,20220502,000000,38.3,38.8,38.01,38.68,171256,0
+DJP.US,D,20220503,000000,38.74,39.1,38.41,38.43,124950,0
+DJP.US,D,20220504,000000,39.32,39.95,39,39.68,129554,0
+DJP.US,D,20220505,000000,40.23,40.28,39.31,39.73,1180401,0
+DJP.US,D,20220506,000000,39.85,39.85,38.93,39.12,162793,0
+DJP.US,D,20220509,000000,38.29,38.46,36.8703,37.02,288176,0
+DJP.US,D,20220510,000000,37.09,37.44,36.88,36.88,238100,0
+DJP.US,D,20220511,000000,37.72,38.29,37.72,38.17,103975,0
+DJP.US,D,20220512,000000,37.82,38.19,37.5119,37.88,280197,0
+DJP.US,D,20220513,000000,38.32,38.54,37.9015,38.51,92707,0
+DJP.US,D,20220516,000000,39.03,39.44,38.84,39.26,184795,0
+DJP.US,D,20220517,000000,39.68,39.84,39.29,39.31,190946,0
+DJP.US,D,20220518,000000,39.57,39.57,38.57,38.63,127127,0
+DJP.US,D,20220519,000000,38.51,39.49,38.51,39.09,175611,0
+DJP.US,D,20220520,000000,39.4,39.4,38.8801,38.99,147999,0
+DJP.US,D,20220523,000000,39.18,39.8989,39.1501,39.7,98964,0
+DJP.US,D,20220524,000000,39.8,39.8,39.4035,39.54,112179,0
+DJP.US,D,20220525,000000,39.73,39.8,39.56,39.66,49956,0
+DJP.US,D,20220526,000000,39.9,40.5089,39.64,39.88,84362,0
+DJP.US,D,20220527,000000,39.93,40.35,39.79,40.25,87358,0
+DJP.US,D,20220531,000000,40.52,40.56,39.2801,39.46,129564,0
+DJP.US,D,20220601,000000,39.92,40.1299,39.63,39.95,165526,0
+DJP.US,D,20220602,000000,40.25,40.6,40.0008,40.42,140903,0
+DJP.US,D,20220603,000000,40.24,40.54,40.09,40.54,91551,0
+DJP.US,D,20220606,000000,40.89,41.1607,40.74,40.99,86362,0
+DJP.US,D,20220607,000000,41,41.29,40.77,41.2,93682,0
+DJP.US,D,20220608,000000,41.4,41.71,40.85,40.99,134930,0
+DJP.US,D,20220609,000000,40.42,41.21,40.19,41.11,78920,0
+DJP.US,D,20220610,000000,40.8,40.9994,40.29,40.83,104699,0
+DJP.US,D,20220613,000000,40.43,40.43,39.39,39.87,230496,0
+DJP.US,D,20220614,000000,40.02,40.295,38.32,38.53,255699,0
+DJP.US,D,20220615,000000,38.82,39.365,38.5849,39.06,274810,0
+DJP.US,D,20220616,000000,39.09,39.17,38.8077,38.98,172469,0
+DJP.US,D,20220617,000000,38.78,38.9,37.6414,37.85,335637,0
+DJP.US,D,20220621,000000,37.77,38.2321,37.53,37.62,1411509,0
+DJP.US,D,20220622,000000,36.86,37.422,36.68,37.0336,1920928,0
+DJP.US,D,20220623,000000,36.82,36.98,35.7414,35.78,396867,0
+DJP.US,D,20220624,000000,35.75,36.1991,35.5892,35.91,188364,0
+DJP.US,D,20220627,000000,35.89,36.3243,35.662,36.14,113481,0
+DJP.US,D,20220628,000000,36.58,36.6299,36.29,36.49,67091,0
+DJP.US,D,20220629,000000,36.79,36.93,36.15,36.16,132014,0
+DJP.US,D,20220630,000000,35.89,36.8046,34.58,34.8,158853,0
+DJP.US,D,20220701,000000,35.1,36.3043,34.5107,34.68,241766,0
+DJP.US,D,20220705,000000,33.73,33.77,32.62,32.84,387575,0
+DJP.US,D,20220706,000000,32.81,33.17,32.17,32.52,1045547,0
+DJP.US,D,20220707,000000,33.42,34.1795,33.42,33.85,181666,0
+DJP.US,D,20220708,000000,34.16,34.3123,33.8764,34.23,81048,0
+DJP.US,D,20220711,000000,34.59,34.6,34.24,34.49,149748,0
+DJP.US,D,20220712,000000,33.62,34.085,32.82,32.88,125729,0
+DJP.US,D,20220713,000000,32.98,34.45,32.98,33.32,354077,0
+DJP.US,D,20220714,000000,32.82,33.06,32.51,32.97,85485,0
+DJP.US,D,20220715,000000,33.1,33.53,32.9,33.49,166295,0
+DJP.US,D,20220718,000000,34.4,34.77,34.4,34.45,85078,0
+DJP.US,D,20220719,000000,33.95,34.44,33.85,34.36,66097,0
+DJP.US,D,20220720,000000,34.45,34.86,34.23,34.67,244881,0
+DJP.US,D,20220721,000000,34.11,34.51,33.67,34.38,81755,0
+DJP.US,D,20220722,000000,34.44,34.8499,34.26,34.32,257651,0
+DJP.US,D,20220725,000000,34.78,35.0459,34.5,35.03,79812,0
+DJP.US,D,20220726,000000,35.79,35.79,35.1787,35.32,68215,0
+DJP.US,D,20220727,000000,35.56,35.955,34,35.86,50350,0
+DJP.US,D,20220728,000000,36.09,36.5494,35.7268,35.89,86097,0
+DJP.US,D,20220729,000000,36.9,36.9,36.04,36.22,96128,0
+DJP.US,D,20220801,000000,35.31,36.03,34.58,35.65,181467,0
+DJP.US,D,20220802,000000,35.08,35.31,34.7201,34.74,81025,0
+DJP.US,D,20220803,000000,35.29,35.29,34.4106,35.01,119847,0
+DJP.US,D,20220804,000000,34.8,35.1294,34.71,34.99,126704,0
+DJP.US,D,20220805,000000,34.51,35.2911,34.51,34.78,169792,0
+DJP.US,D,20220808,000000,34.64,34.935,34.63,34.8,169118,0
+DJP.US,D,20220809,000000,35.18,35.38,35.03,35.15,181948,0
+DJP.US,D,20220810,000000,35.46,35.95,35.1801,35.9,154087,0
+DJP.US,D,20220811,000000,36.36,36.945,36.2401,36.715,177755,0
+DJP.US,D,20220812,000000,36.66,36.82,36.47,36.73,69738,0
+DJP.US,D,20220815,000000,35.68,36.33,35.48,36.2,151764,0
+DJP.US,D,20220816,000000,36.41,36.57,36.0201,36.215,144168,0
+DJP.US,D,20220817,000000,36.36,36.36,35.9,36.1,53412,0
+DJP.US,D,20220818,000000,36.33,36.49,35.9352,36.18,101150,0
+DJP.US,D,20220819,000000,36.17,36.52,35.96,36.41,120811,0
+DJP.US,D,20220822,000000,36.5,36.96,36.2254,36.96,86181,0
+DJP.US,D,20220823,000000,37.17,37.68,36.93,37.06,196251,0
+DJP.US,D,20220824,000000,37.07,37.3246,36.87,37.2913,202089,0
+DJP.US,D,20220825,000000,37.5,37.53,37.03,37.08,78190,0
+DJP.US,D,20220826,000000,37.42,37.53,37.0813,37.26,54903,0
+DJP.US,D,20220829,000000,37.07,37.5909,37.035,37.38,92920,0
+DJP.US,D,20220830,000000,36.87,36.87,36.39,36.64,148514,0
+DJP.US,D,20220831,000000,36.12,36.479,36,36.16,192110,0
+DJP.US,D,20220901,000000,35.77,35.8966,35.42,35.42,166248,0
+DJP.US,D,20220902,000000,35.74,35.7899,35.3865,35.43,58037,0
+DJP.US,D,20220906,000000,35.23,35.28,34.7,34.75,83415,0
+DJP.US,D,20220907,000000,34.48,34.855,34.18,34.21,113766,0
+DJP.US,D,20220908,000000,34.53,34.6,34.19,34.5,117150,0
+DJP.US,D,20220909,000000,34.91,35.32,34.82,35.23,86309,0
+DJP.US,D,20220912,000000,35.55,36.14,35.49,36.01,76062,0
+DJP.US,D,20220913,000000,35.81,36.07,35.5,35.85,343957,0
+DJP.US,D,20220914,000000,36.03,36.3189,35.9483,36.21,116663,0
+DJP.US,D,20220915,000000,35.39,35.44,34.86,35.01,234504,0
+DJP.US,D,20220916,000000,34.8,34.88,34.5,34.7,131157,0
+DJP.US,D,20220919,000000,34.23,34.8399,34.1276,34.81,115789,0
+DJP.US,D,20220920,000000,34.69,35.03,34.52,34.84,120619,0
+DJP.US,D,20220921,000000,35.18,35.18,34.54,34.77,72422,0
+DJP.US,D,20220922,000000,35.1,35.11,34.35,34.45,133798,0
+DJP.US,D,20220923,000000,33.4,33.4,33.1156,33.2,207559,0
+DJP.US,D,20220926,000000,33,33.2123,32.4562,32.55,171022,0
+DJP.US,D,20220927,000000,32.83,33.05,32.55,32.56,306819,0
+DJP.US,D,20220928,000000,32.69,33.4571,32.66,33.42,183545,0
+DJP.US,D,20220929,000000,33.42,33.48,33,33.33,81186,0
+DJP.US,D,20220930,000000,33.18,33.5,32.9,32.91,276374,0
+DJP.US,D,20221003,000000,33.27,33.48,33.05,33.48,2365981,0
+DJP.US,D,20221004,000000,34.04,34.47,34,34.31,974943,0
+DJP.US,D,20221005,000000,34.42,34.79,34.22,34.74,168290,0
+DJP.US,D,20221006,000000,34.59,34.7979,34.58,34.73,95657,0
+DJP.US,D,20221007,000000,34.56,35.02,34.5,34.71,84606,0
+DJP.US,D,20221010,000000,34.95,35.15,34.41,34.41,46851,0
+DJP.US,D,20221011,000000,34.22,34.42,34.041,34.09,116725,0
+DJP.US,D,20221012,000000,34.1,34.18,33.97,34,44052,0
+DJP.US,D,20221013,000000,33.65,34.54,33.6,34.39,383124,0
+DJP.US,D,20221014,000000,34.11,34.27,33.64,33.7,457210,0
+DJP.US,D,20221017,000000,33.67,33.83,33.41,33.42,158870,0
+DJP.US,D,20221018,000000,33.4,33.47,32.93,33.08,59517,0
+DJP.US,D,20221019,000000,32.85,33.02,32.73,32.84,122394,0
+DJP.US,D,20221020,000000,33.05,33.27,32.89,32.91,125218,0
+DJP.US,D,20221021,000000,32.65,33.03,32.5677,32.99,128163,0
+DJP.US,D,20221024,000000,32.93,33.25,32.93,33.05,109449,0
+DJP.US,D,20221025,000000,33.16,33.4796,33.1,33.42,116356,0
+DJP.US,D,20221026,000000,33.51,33.95,33.39,33.87,118230,0
+DJP.US,D,20221027,000000,33.88,33.93,33.45,33.56,187951,0
+DJP.US,D,20221028,000000,33.06,33.29,32.88,33.27,380188,0
+DJP.US,D,20221031,000000,33.36,33.73,33.3,33.52,128683,0
+DJP.US,D,20221101,000000,33.84,33.85,33.53,33.84,112245,0
+DJP.US,D,20221102,000000,33.9,34.4173,33.82,34.01,188392,0
+DJP.US,D,20221103,000000,33.54,33.97,33.53,33.68,156015,0
+DJP.US,D,20221104,000000,34.71,35.23,34.5558,35.13,112233,0
+DJP.US,D,20221107,000000,35.39,35.64,35.0301,35.1022,116353,0
+DJP.US,D,20221108,000000,35,35.16,34.6,34.759,404361,0
+DJP.US,D,20221109,000000,34.27,34.42,34,34.03,174232,0
+DJP.US,D,20221110,000000,34.38,34.62,34.21,34.5,190486,0
+DJP.US,D,20221111,000000,35.21,35.43,34.74,34.97,137421,0
+DJP.US,D,20221114,000000,35.13,35.43,34.77,34.86,301133,0
+DJP.US,D,20221115,000000,34.73,35.45,34.5201,35.16,189376,0
+DJP.US,D,20221116,000000,34.69,34.8763,34.46,34.81,89763,0
+DJP.US,D,20221117,000000,34.47,34.54,34.2201,34.4,268925,0
+DJP.US,D,20221118,000000,33.83,34.34,33.83,34.23,140247,0
+DJP.US,D,20221121,000000,34.04,34.51,33.76,34.37,119484,0
+DJP.US,D,20221122,000000,34.69,34.9899,34.55,34.83,120077,0
+DJP.US,D,20221123,000000,34.96,35.09,34.63,34.82,370186,0
+DJP.US,D,20221125,000000,34.82,34.85,34.38,34.38,63216,0
+DJP.US,D,20221128,000000,33.82,34.28,33.77,34.11,162034,0
+DJP.US,D,20221129,000000,34.46,34.72,34.3,34.41,161364,0
+DJP.US,D,20221130,000000,34.92,34.95,34.53,34.86,182298,0
+DJP.US,D,20221201,000000,35.18,35.25,34.61,34.76,93717,0
+DJP.US,D,20221202,000000,34.27,34.5404,34.1,34.12,93845,0
+DJP.US,D,20221205,000000,33.96,34.0473,32.98,33.01,178964,0
+DJP.US,D,20221206,000000,32.99,33.24,32.49,32.57,222541,0
+DJP.US,D,20221207,000000,32.86,33.04,32.5,32.98,180039,0
+DJP.US,D,20221208,000000,33.31,33.31,32.89,33.05,119139,0
+DJP.US,D,20221209,000000,33.39,33.5,33.01,33.23,287090,0
+DJP.US,D,20221212,000000,33.61,33.84,33.55,33.6,223426,0
+DJP.US,D,20221213,000000,34.44,34.6,34.2519,34.35,234282,0
+DJP.US,D,20221214,000000,34.25,34.48,34.14,34.26,433841,0
+DJP.US,D,20221215,000000,34.19,34.2,33.69,33.96,367277,0
+DJP.US,D,20221216,000000,33.48,33.78,33.44,33.62,358987,0
+DJP.US,D,20221219,000000,33.44,33.54,33.14,33.25,149341,0
+DJP.US,D,20221220,000000,33.21,33.56,33.195,33.4,224213,0
+DJP.US,D,20221221,000000,33.75,33.91,33.71,33.84,387960,0
+DJP.US,D,20221222,000000,33.61,33.69,33.14,33.28,118827,0
+DJP.US,D,20221223,000000,33.36,33.74,33.36,33.65,92040,0
+DJP.US,D,20221227,000000,34.39,34.39,33.14,34.05,141095,0
+DJP.US,D,20221228,000000,33.64,33.72,33.3325,33.65,133272,0
+DJP.US,D,20221229,000000,33.4,33.64,33.33,33.64,195199,0
+DJP.US,D,20221230,000000,33.64,33.78,33.5,33.71,123238,0
+DJP.US,D,20230103,000000,33.51,33.64,32.81,32.93,181528,0
+DJP.US,D,20230104,000000,32.59,32.61,32.22,32.26,251691,0
+DJP.US,D,20230105,000000,32,32.05,31.78,31.89,124627,0
+DJP.US,D,20230106,000000,32.04,32.34,31.97,32.19,149144,0
+DJP.US,D,20230109,000000,32.58,32.82,32.45,32.45,267554,0
+DJP.US,D,20230110,000000,32.44,32.5258,32.23,32.35,87436,0
+DJP.US,D,20230111,000000,32.59,32.71,32.38,32.66,143022,0
+DJP.US,D,20230112,000000,33.11,33.5672,32.77,33.14,446040,0
+DJP.US,D,20230113,000000,33.03,33.4299,33.03,33.4,126498,0
+DJP.US,D,20230117,000000,33.47,33.67,33.37,33.64,128911,0
+DJP.US,D,20230118,000000,33.95,33.95,33.25,33.29,199828,0
+DJP.US,D,20230119,000000,33.58,33.61,33.34,33.48,116905,0
+DJP.US,D,20230120,000000,33.53,33.83,33.42,33.54,186783,0
+DJP.US,D,20230123,000000,33.48,33.72,33.4204,33.69,159123,0
+DJP.US,D,20230124,000000,33.65,33.76,33.45,33.51,220138,0
+DJP.US,D,20230125,000000,33.46,33.5431,33.28,33.48,124585,0
+DJP.US,D,20230126,000000,33.58,33.71,33.43,33.69,78308,0
+DJP.US,D,20230127,000000,33.64,33.74,33.3,33.45,87620,0
+DJP.US,D,20230130,000000,33.22,33.43,33.03,33.09,97616,0
+DJP.US,D,20230131,000000,33,33.57,32.91,33.51,75722,0
+DJP.US,D,20230201,000000,33.3,33.31,32.56,32.88,3449780,0
+DJP.US,D,20230202,000000,33.05,33.1,32.5201,32.66,603123,0
+DJP.US,D,20230203,000000,32.37,32.55,31.79,31.85,375765,0
+DJP.US,D,20230206,000000,31.83,31.87,31.38,31.81,257149,0
+DJP.US,D,20230207,000000,31.89,32.38,31.87,32.37,89410,0
+DJP.US,D,20230208,000000,32.37,32.41,32.07,32.26,72836,0
+DJP.US,D,20230209,000000,32.26,32.33,31.96,32.16,388478,0
+DJP.US,D,20230210,000000,32.25,32.55,32.25,32.55,120974,0
+DJP.US,D,20230213,000000,32.34,32.53,32.2405,32.38,152248,0
+DJP.US,D,20230214,000000,32.27,32.63,32.25,32.59,179948,0
+DJP.US,D,20230215,000000,32.14,32.19,31.92,32.11,133224,0
+DJP.US,D,20230216,000000,32.07,32.1936,32.01,32.05,115861,0
+DJP.US,D,20230217,000000,31.58,31.89,31.53,31.78,187369,0
+DJP.US,D,20230221,000000,32.01,32.17,31.87,31.95,256940,0
+DJP.US,D,20230222,000000,31.86,31.89,31.55,31.63,269380,0
+DJP.US,D,20230223,000000,31.79,31.845,31.4816,31.7,85550,0
+DJP.US,D,20230224,000000,31.37,31.53,31.195,31.47,97503,0
+DJP.US,D,20230227,000000,31.65,31.65,31.48,31.55,95772,0
+DJP.US,D,20230228,000000,31.65,31.68,31.55,31.6,53496,0
+DJP.US,D,20230301,000000,31.71,32.16,31.66,32.14,123916,0
+DJP.US,D,20230302,000000,31.96,32.1,31.81,31.97,114484,0
+DJP.US,D,20230303,000000,31.97,32.5,31.96,32.46,176512,0
+DJP.US,D,20230306,000000,31.93,32.18,31.93,32.14,163059,0
+DJP.US,D,20230307,000000,31.93,31.93,31.49,31.51,116421,0
+DJP.US,D,20230308,000000,31.37,31.69,31.28,31.36,158908,0
+DJP.US,D,20230309,000000,31.54,31.56,30.93,30.93,85789,0
+DJP.US,D,20230310,000000,31.02,31.25,31.0049,31.15,75481,0
+DJP.US,D,20230313,000000,30.98,31.59,30.98,31.31,135433,0
+DJP.US,D,20230314,000000,31.17,31.39,30.98,31.03,304504,0
+DJP.US,D,20230315,000000,30.59,30.69,30.2,30.5,484013,0
+DJP.US,D,20230316,000000,30.33,30.68,30.18,30.58,121847,0
+DJP.US,D,20230317,000000,30.64,30.64,30.2901,30.5,101144,0
+DJP.US,D,20230320,000000,30.46,30.6,30.3131,30.53,36204,0
+DJP.US,D,20230321,000000,30.61,30.7621,30.37,30.55,77118,0
+DJP.US,D,20230322,000000,30.56,30.72,30.42,30.53,41620,0
+DJP.US,D,20230323,000000,30.71,30.81,30.41,30.41,100098,0
+DJP.US,D,20230324,000000,30.49,30.78,30.48,30.67,33500,0
+DJP.US,D,20230327,000000,30.69,31.04,30.61,31.015,26497,0
+DJP.US,D,20230328,000000,31.01,31.265,31.01,31.2,35372,0
+DJP.US,D,20230329,000000,31.19,31.315,30.99,31.06,445861,0
+DJP.US,D,20230330,000000,31.16,31.22,31.0615,31.19,126265,0
+DJP.US,D,20230331,000000,31.28,31.62,31.28,31.59,291607,0
+DJP.US,D,20230403,000000,32,32.18,31.875,31.94,77990,0
+DJP.US,D,20230404,000000,31.99,32.0225,31.81,31.93,44537,0
+DJP.US,D,20230405,000000,32.01,32.1,31.9,31.95,48717,0
+DJP.US,D,20230406,000000,31.96,31.96,31.755,31.83,50526,0
+DJP.US,D,20230410,000000,31.91,31.97,31.831,31.89,34190,0
+DJP.US,D,20230411,000000,32.03,32.24,32.03,32.21,46915,0
+DJP.US,D,20230412,000000,32.34,32.41,32.21,32.34,126050,0
+DJP.US,D,20230413,000000,32.63,32.635,32.38,32.43,53864,0
+DJP.US,D,20230414,000000,32.41,32.55,32.15,32.47,130490,0
+DJP.US,D,20230417,000000,32.54,32.55,32.36,32.51,28055,0
+DJP.US,D,20230418,000000,32.59,32.81,32.48,32.69,130685,0
+DJP.US,D,20230419,000000,32.27,32.47,32.23,32.23,114695,0
+DJP.US,D,20230420,000000,31.99,32.08,31.81,31.89,31844,0
+DJP.US,D,20230421,000000,31.9,31.95,31.6427,31.6737,30054,0
+DJP.US,D,20230424,000000,31.57,31.89,31.57,31.785,72668,0
+DJP.US,D,20230425,000000,31.52,31.54,31.24,31.39,39740,0
+DJP.US,D,20230426,000000,31.36,31.36,30.92,30.95,60281,0
+DJP.US,D,20230427,000000,30.89,31.05,30.8265,30.98,40171,0
+DJP.US,D,20230428,000000,30.96,31.3061,30.882,31.29,215378,0
+DJP.US,D,20230501,000000,30.89,31.3625,30.89,31.12,1698458,0
+DJP.US,D,20230502,000000,30.83,30.87,30.5505,30.63,149669,0
+DJP.US,D,20230503,000000,30.28,30.39,30.19,30.33,88118,0
+DJP.US,D,20230504,000000,30.27,30.58,30.23,30.37,26513,0
+DJP.US,D,20230505,000000,30.62,30.92,30.62,30.84,48025,0
+DJP.US,D,20230508,000000,31.19,31.19,31.03,31.03,72759,0
+DJP.US,D,20230509,000000,30.92,31.1399,30.73,31.04,158183,0
+DJP.US,D,20230510,000000,30.92,30.93,30.715,30.78,58285,0
+DJP.US,D,20230511,000000,30.4,30.47,30.21,30.26,70170,0
+DJP.US,D,20230512,000000,30.37,30.4,30.15,30.24,29293,0
+DJP.US,D,20230515,000000,30.53,30.74,30.53,30.6405,64788,0
+DJP.US,D,20230516,000000,30.57,30.635,30.21,30.21,68139,0
+DJP.US,D,20230517,000000,30.4,30.4597,30.15,30.4,83105,0
+DJP.US,D,20230518,000000,30.06,30.2449,29.94,30.24,52395,0
+DJP.US,D,20230519,000000,30.5,30.578,30.22,30.28,56217,0
+DJP.US,D,20230522,000000,30.08,30.22,30.08,30.15,35011,0
+DJP.US,D,20230523,000000,30.15,30.18,30.04,30.06,265648,0
+DJP.US,D,20230524,000000,30.19,30.27,29.9411,30.05,101757,0
+DJP.US,D,20230525,000000,29.85,29.87,29.5,29.62,98563,0
+DJP.US,D,20230526,000000,29.91,30,29.85,29.95,53363,0
+DJP.US,D,20230530,000000,29.55,29.55,29.2641,29.42,73173,0
+DJP.US,D,20230531,000000,29.21,29.4,29.15,29.26,80801,0
+DJP.US,D,20230601,000000,29.36,29.79,29.36,29.64,63511,0
+DJP.US,D,20230602,000000,29.91,30,29.81,29.95,91795,0
+DJP.US,D,20230605,000000,30.24,30.24,29.94,29.98,89169,0
+DJP.US,D,20230606,000000,29.91,30.18,29.8619,30.09,151757,0
+DJP.US,D,20230607,000000,30.23,30.38,30.1704,30.19,83399,0
+DJP.US,D,20230608,000000,30.34,30.5203,30.0925,30.42,124925,0
+DJP.US,D,20230609,000000,30.34,30.52,30.2853,30.29,45169,0
+DJP.US,D,20230612,000000,29.98,30.105,29.85,30.01,47423,0
+DJP.US,D,20230613,000000,30.41,30.4827,30.3,30.35,90393,0
+DJP.US,D,20230614,000000,30.52,30.5909,30.34,30.42,65777,0
+DJP.US,D,20230615,000000,30.69,31.28,30.69,31.23,95905,0
+DJP.US,D,20230616,000000,31.47,31.8399,31.47,31.7796,28214,0
+DJP.US,D,20230620,000000,31.42,31.42,31.1873,31.29,40093,0
+DJP.US,D,20230621,000000,31.21,31.72,31.21,31.67,50255,0
+DJP.US,D,20230622,000000,31.29,31.34,30.99,31.17,98834,0
+DJP.US,D,20230623,000000,30.61,30.87,30.6,30.85,49601,0
+DJP.US,D,20230626,000000,30.95,31.173,30.87,30.94,45661,0
+DJP.US,D,20230627,000000,30.75,30.75,30.44,30.49,46747,0
+DJP.US,D,20230628,000000,30.17,30.3124,30.03,30.12,47309,0
+DJP.US,D,20230629,000000,29.97,30.23,29.97,30.15,73832,0
+DJP.US,D,20230630,000000,30.32,30.75,30.32,30.57,259777,0
+DJP.US,D,20230703,000000,30.71,30.79,30.62,30.62,111631,0
+DJP.US,D,20230705,000000,30.93,31,30.6899,30.77,117879,0
+DJP.US,D,20230706,000000,30.7,30.72,30.4,30.64,73230,0
+DJP.US,D,20230707,000000,30.59,30.9076,30.59,30.78,95009,0
+DJP.US,D,20230710,000000,30.81,31.0012,30.81,30.87,161099,0
+DJP.US,D,20230711,000000,31.01,31.23,30.97,31.21,54646,0
+DJP.US,D,20230712,000000,31.51,31.62,31.3156,31.34,49654,0
+DJP.US,D,20230713,000000,31.48,31.78,31.466,31.78,92333,0
+DJP.US,D,20230714,000000,31.8,31.8,31.61,31.68,43640,0
+DJP.US,D,20230717,000000,31.52,31.53,31.3801,31.4,52517,0
+DJP.US,D,20230718,000000,31.57,31.9431,31.57,31.84,47860,0
+DJP.US,D,20230719,000000,32,32.28,31.99,32.12,89973,0
+DJP.US,D,20230720,000000,32.41,32.41,32.2,32.3,22767,0
+DJP.US,D,20230721,000000,32.25,32.4,32.235,32.3,109343,0
+DJP.US,D,20230724,000000,32.6,32.97,32.57,32.86,130730,0
+DJP.US,D,20230725,000000,32.76,33.11,32.76,33.11,82943,0
+DJP.US,D,20230726,000000,32.84,32.92,32.78,32.88,42152,0
+DJP.US,D,20230727,000000,32.74,32.74,32.5216,32.58,43768,0
+DJP.US,D,20230728,000000,32.58,32.7906,32.47,32.7268,61429,0
+DJP.US,D,20230731,000000,32.65,32.85,32.6298,32.79,75283,0
+DJP.US,D,20230801,000000,32.5,32.64,32.2,32.6,2470979,0
+DJP.US,D,20230802,000000,32.39,32.39,31.9,31.99,133987,0
+DJP.US,D,20230803,000000,32.05,32.245,31.99,32.22,44668,0
+DJP.US,D,20230804,000000,32.34,32.37,32.2401,32.3,31268,0
+DJP.US,D,20230807,000000,32.36,32.36,32.15,32.32,85273,0
+DJP.US,D,20230808,000000,31.86,32.3,31.795,32.3,145329,0
+DJP.US,D,20230809,000000,32.58,32.6,32.4213,32.57,152555,0
+DJP.US,D,20230810,000000,32.47,32.58,32.24,32.28,131791,0
+DJP.US,D,20230811,000000,32.2,32.365,32.17,32.2,63918,0
+DJP.US,D,20230814,000000,32.01,32.09,31.9518,32.04,179411,0
+DJP.US,D,20230815,000000,31.84,31.84,31.5606,31.5851,82960,0
+DJP.US,D,20230816,000000,31.64,31.7577,31.41,31.45,50905,0
+DJP.US,D,20230817,000000,31.74,31.8103,31.56,31.59,33196,0
+DJP.US,D,20230818,000000,31.6,31.8296,31.6,31.81,42976,0
+DJP.US,D,20230821,000000,32.06,32.0642,31.77,31.77,82616,0
+DJP.US,D,20230822,000000,31.95,31.95,31.655,31.69,84446,0
+DJP.US,D,20230823,000000,31.66,32.03,31.66,31.87,33224,0
+DJP.US,D,20230824,000000,31.76,32.05,31.68,31.98,36438,0
+DJP.US,D,20230825,000000,32.19,32.3453,32.0401,32.32,38732,0
+DJP.US,D,20230828,000000,32.35,32.46,32.25,32.31,20402,0
+DJP.US,D,20230829,000000,32.25,32.42,32.202,32.37,39287,0
+DJP.US,D,20230830,000000,32.57,32.6,32.4108,32.51,21641,0
+DJP.US,D,20230831,000000,32.49,32.6518,32.42,32.47,75205,0
+DJP.US,D,20230901,000000,32.85,32.9,32.71,32.73,155580,0
+DJP.US,D,20230905,000000,32.74,32.83,32.6521,32.74,133210,0
+DJP.US,D,20230906,000000,32.55,32.719,32.49,32.65,116239,0
+DJP.US,D,20230907,000000,32.49,32.59,32.4479,32.57,54835,0
+DJP.US,D,20230908,000000,32.54,32.64,32.49,32.53,35544,0
+DJP.US,D,20230911,000000,32.76,32.86,32.6501,32.77,40549,0
+DJP.US,D,20230912,000000,32.72,32.89,32.68,32.82,29251,0
+DJP.US,D,20230913,000000,32.79,32.94,32.74,32.91,65819,0
+DJP.US,D,20230914,000000,33,33.17,32.95,33.14,116561,0
+DJP.US,D,20230915,000000,33.03,33.18,33.0009,33.08,40145,0
+DJP.US,D,20230918,000000,33.14,33.14,32.9603,33.09,55906,0
+DJP.US,D,20230919,000000,33.17,33.23,33.07,33.11,140059,0
+DJP.US,D,20230920,000000,32.86,33.16,32.83,32.83,33577,0
+DJP.US,D,20230921,000000,32.79,32.8601,32.56,32.59,98805,0
+DJP.US,D,20230922,000000,32.79,32.825,32.57,32.69,20899,0
+DJP.US,D,20230925,000000,32.58,32.59,32.38,32.48,43743,0
+DJP.US,D,20230926,000000,32.31,32.41,32.2854,32.35,884910,0
+DJP.US,D,20230927,000000,32.47,32.6,32.47,32.5,31368,0
+DJP.US,D,20230928,000000,32.54,32.71,32.5,32.58,128926,0
+DJP.US,D,20230929,000000,32.71,32.7953,32.128,32.14,57648,0
+DJP.US,D,20231002,000000,32.04,32.0922,31.81,31.83,72635,0
+DJP.US,D,20231003,000000,31.73,31.82,31.63,31.75,120499,0
+DJP.US,D,20231004,000000,31.54,31.54,31.0282,31.11,196304,0
+DJP.US,D,20231005,000000,30.88,31.1721,30.88,31.11,79222,0
+DJP.US,D,20231006,000000,31.32,31.49,31.13,31.39,75671,0
+DJP.US,D,20231009,000000,31.79,31.97,31.73,31.96,51080,0
+DJP.US,D,20231010,000000,31.8,31.84,31.69,31.84,328428,0
+DJP.US,D,20231011,000000,31.66,31.72,31.44,31.68,50747,0
+DJP.US,D,20231012,000000,31.75,31.7755,31.5128,31.75,55799,0
+DJP.US,D,20231013,000000,32.21,32.45,32.15,32.43,50821,0
+DJP.US,D,20231016,000000,32.28,32.29,32.1901,32.27,60151,0
+DJP.US,D,20231017,000000,32.18,32.326,32.16,32.29,41883,0
+DJP.US,D,20231018,000000,32.61,32.69,32.5101,32.6,30453,0
+DJP.US,D,20231019,000000,32.51,32.885,32.4409,32.81,107485,0
+DJP.US,D,20231020,000000,32.75,32.95,32.5718,32.6,22157,0
+DJP.US,D,20231023,000000,32.54,32.5838,32.2863,32.3,45932,0
+DJP.US,D,20231024,000000,32.17,32.26,32.06,32.235,41416,0
+DJP.US,D,20231025,000000,32.24,32.4152,32.02,32.36,93232,0
+DJP.US,D,20231026,000000,32.2,32.3452,32.16,32.26,47439,0
+DJP.US,D,20231027,000000,32.49,32.7103,32.4,32.62,73723,0
+DJP.US,D,20231030,000000,32.44,32.52,32.15,32.2,50771,0
+DJP.US,D,20231031,000000,32.33,32.51,32.2107,32.3,44908,0
+DJP.US,D,20231101,000000,32.34,32.46,32.05,32.15,114324,0
+DJP.US,D,20231102,000000,32.27,32.49,32.195,32.49,55380,0
+DJP.US,D,20231103,000000,32.43,32.71,32.43,32.47,45098,0
+DJP.US,D,20231106,000000,32.57,32.57,32.4,32.44,31540,0
+DJP.US,D,20231107,000000,31.94,32.01,31.74,31.82,72062,0
+DJP.US,D,20231108,000000,31.7,31.7801,31.43,31.5,73446,0
+DJP.US,D,20231109,000000,31.5,31.6144,31.34,31.35,78808,0
+DJP.US,D,20231110,000000,31.31,31.3399,31.23,31.25,30902,0
+DJP.US,D,20231113,000000,31.35,31.9,31.35,31.9,63806,0
+DJP.US,D,20231114,000000,31.96,32.1099,31.86,31.87,31395,0
+DJP.US,D,20231115,000000,31.88,32.02,31.83,31.83,40057,0
+DJP.US,D,20231116,000000,31.61,31.61,31.26,31.26,92293,0
+DJP.US,D,20231117,000000,31.24,31.41,31.21,31.38,59927,0
+DJP.US,D,20231120,000000,31.51,31.72,31.47,31.65,67300,0
+DJP.US,D,20231121,000000,31.74,31.81,31.6907,31.76,26171,0
+DJP.US,D,20231122,000000,31.27,31.5467,31.265,31.53,34977,0
+DJP.US,D,20231124,000000,31.43,31.45,31.17,31.29,80377,0
+DJP.US,D,20231127,000000,31.25,31.31,31.05,31.11,29270,0
+DJP.US,D,20231128,000000,31.25,31.61,31.1981,31.4397,42831,0
+DJP.US,D,20231129,000000,31.56,31.63,31.35,31.6,39948,0
+DJP.US,D,20231130,000000,31.64,31.73,31.32,31.34,81270,0
+DJP.US,D,20231201,000000,31.26,31.64,31.21,31.26,411309,0
+DJP.US,D,20231204,000000,30.87,30.97,30.77,30.8,83500,0
+DJP.US,D,20231205,000000,30.8,30.89,30.6101,30.625,67103,0
+DJP.US,D,20231206,000000,30.45,30.49,29.88,29.88,111616,0
+DJP.US,D,20231207,000000,30.07,30.21,29.96,30.065,266822,0
+DJP.US,D,20231208,000000,29.93,30.28,29.93,30.065,84898,0
+DJP.US,D,20231211,000000,29.78,29.94,29.64,29.9109,75120,0
+DJP.US,D,20231212,000000,29.61,29.6786,29.502,29.535,341448,0
+DJP.US,D,20231213,000000,29.5,29.91,29.46,29.91,78668,0
+DJP.US,D,20231214,000000,30.27,30.41,30.27,30.4,163558,0
+DJP.US,D,20231215,000000,30.41,30.4908,30.3279,30.422,98698,0
+DJP.US,D,20231218,000000,30.69,30.77,30.5241,30.56,336833,0
+DJP.US,D,20231219,000000,30.51,30.89,30.51,30.83,1014045,0
+DJP.US,D,20231220,000000,30.77,30.82,30.43,30.44,262141,0
+DJP.US,D,20231221,000000,30.44,30.58,30.41,30.565,105827,0
+DJP.US,D,20231222,000000,30.72,30.8102,30.585,30.6,157908,0
+DJP.US,D,20231226,000000,30.57,30.91,30.546,30.9,436316,0
+DJP.US,D,20231227,000000,30.96,31.07,30.9,30.93,271158,0
+DJP.US,D,20231228,000000,30.82,30.96,30.6801,30.685,103455,0
+DJP.US,D,20231229,000000,30.61,30.6141,30.39,30.39,301772,0
+DJP.US,D,20240102,000000,30.54,30.54,30.13,30.18,336677,0
+DJP.US,D,20240103,000000,30.28,30.43,30.21,30.43,51049,0
+DJP.US,D,20240104,000000,30.34,30.4,30.16,30.3704,117723,0
+DJP.US,D,20240105,000000,30.37,30.57,30.33,30.41,42711,0
+DJP.US,D,20240108,000000,29.85,30.12,29.76,30.0629,108424,0
+DJP.US,D,20240109,000000,30.28,30.47,30.16,30.335,175399,0
+DJP.US,D,20240110,000000,30.3,30.305,30,30.01,149869,0
+DJP.US,D,20240111,000000,30.3,30.4012,30.16,30.2,74427,0
+DJP.US,D,20240112,000000,30.63,30.6624,30.06,30.27,48204,0
+DJP.US,D,20240116,000000,30.25,30.25,29.96,30,127639,0
+DJP.US,D,20240117,000000,29.78,29.83,29.67,29.79,76410,0
+DJP.US,D,20240118,000000,29.79,30.04,29.65,30.04,105799,0
+DJP.US,D,20240119,000000,30.12,30.1585,29.85,29.9,99416,0
+DJP.US,D,20240122,000000,29.67,29.9539,29.66,29.89,229974,0
+DJP.US,D,20240123,000000,29.97,30.22,29.97,30.22,140478,0
+DJP.US,D,20240124,000000,30.4,30.515,30.29,30.4905,91042,0
+DJP.US,D,20240125,000000,30.64,30.6403,30.4,30.58,79693,0
+DJP.US,D,20240126,000000,30.45,30.65,30.32,30.64,132011,0
+DJP.US,D,20240129,000000,30.44,30.44,30.26,30.34,44428,0
+DJP.US,D,20240130,000000,30.38,30.6999,30.345,30.6877,22353,0
+DJP.US,D,20240131,000000,30.63,30.6619,30.46,30.51,80733,0
+DJP.US,D,20240201,000000,30.4,30.495,30.12,30.13,2207921,0
+DJP.US,D,20240202,000000,29.9,29.97,29.8198,29.87,332032,0
+DJP.US,D,20240205,000000,29.7,29.8473,29.6,29.81,46254,0
+DJP.US,D,20240206,000000,29.87,29.9315,29.821,29.91,41918,0
+DJP.US,D,20240207,000000,29.85,29.96,29.85,29.89,53325,0
+DJP.US,D,20240208,000000,29.91,30.0634,29.91,30.01,57808,0
+DJP.US,D,20240209,000000,30,30.117,29.9089,29.97,52936,0
+DJP.US,D,20240212,000000,29.94,30.0443,29.9,29.91,58997,0
+DJP.US,D,20240213,000000,29.84,29.86,29.68,29.75,48646,0
+DJP.US,D,20240214,000000,29.67,29.77,29.4,29.41,143783,0
+DJP.US,D,20240215,000000,29.57,29.7599,29.54,29.59,301145,0
+DJP.US,D,20240216,000000,29.61,29.7917,29.6065,29.78,80419,0
+DJP.US,D,20240220,000000,29.77,29.7835,29.56,29.68,48019,0
+DJP.US,D,20240221,000000,29.87,29.95,29.8176,29.95,346946,0
+DJP.US,D,20240222,000000,29.75,29.8999,29.75,29.85,103985,0
+DJP.US,D,20240223,000000,29.58,29.59,29.47,29.53,26064,0
+DJP.US,D,20240226,000000,29.49,29.7081,29.49,29.7,88216,0
+DJP.US,D,20240227,000000,29.88,29.9819,29.88,29.92,42129,0
+DJP.US,D,20240228,000000,29.97,30.01,29.92,29.95,58425,0
+DJP.US,D,20240229,000000,29.88,30.1094,29.87,29.94,41678,0
+DJP.US,D,20240301,000000,30.05,30.2299,29.92,30.14,126167,0
+DJP.US,D,20240304,000000,30.47,30.51,30.31,30.355,59670,0
+DJP.US,D,20240305,000000,30.3,30.36,30.16,30.23,80371,0
+DJP.US,D,20240306,000000,30.43,30.52,30.37,30.37,44971,0
+DJP.US,D,20240307,000000,30.51,30.675,30.51,30.58,46845,0
+DJP.US,D,20240308,000000,30.45,30.52,30.29,30.51,35485,0
+DJP.US,D,20240311,000000,30.43,30.6502,30.4167,30.64,85352,0
+DJP.US,D,20240312,000000,30.6,30.6699,30.525,30.6,64364,0
+DJP.US,D,20240313,000000,30.66,30.91,30.66,30.91,63588,0
+DJP.US,D,20240314,000000,30.9,31,30.81,30.94,64984,0
+DJP.US,D,20240315,000000,30.8534,31.0219,30.8115,31.01,52592,0
+DJP.US,D,20240318,000000,31.2,31.2,31.035,31.19,50229,0
+DJP.US,D,20240319,000000,31.12,31.14,31.045,31.1145,30796,0
+DJP.US,D,20240320,000000,30.92,31.2,30.852,31.2,30489,0
+DJP.US,D,20240321,000000,31.07,31.23,30.91,31.08,119370,0
+DJP.US,D,20240322,000000,30.98,31.05,30.8129,30.85,81555,0
+DJP.US,D,20240325,000000,30.9,31.1171,30.9,31.05,49550,0
+DJP.US,D,20240326,000000,31.06,31.09,30.78,30.83,85915,0
+DJP.US,D,20240327,000000,30.62,30.75,30.5,30.73,24610,0
+DJP.US,D,20240328,000000,30.85,31.185,30.8,31.1,84882,0
+DJP.US,D,20240401,000000,31.29,31.4392,31.24,31.37,56541,0
+DJP.US,D,20240402,000000,31.54,31.69,31.54,31.6549,48920,0
+DJP.US,D,20240403,000000,31.89,32.12,31.88,32.12,100888,0
+DJP.US,D,20240404,000000,32.03,32.2324,31.94,32.13,50692,0
+DJP.US,D,20240405,000000,32.2,32.5,32.18,32.3553,32901,0
+DJP.US,D,20240408,000000,32.47,32.52,32.255,32.475,125719,0
+DJP.US,D,20240409,000000,32.56,32.6497,32.3622,32.4884,86102,0
+DJP.US,D,20240410,000000,32.43,32.4568,32.29,32.44,130061,0
+DJP.US,D,20240411,000000,32.36,32.36,32.16,32.355,107373,0
+DJP.US,D,20240412,000000,32.8,32.96,32.3,32.35,62281,0
+DJP.US,D,20240415,000000,32.45,32.54,32.135,32.54,28363,0
+DJP.US,D,20240416,000000,32.32,32.49,32.17,32.41,28958,0
+DJP.US,D,20240417,000000,32.02,32.49,32.02,32.1609,31074,0
+DJP.US,D,20240418,000000,32.15,32.23,32.1107,32.1489,19624,0
+DJP.US,D,20240419,000000,32.31,32.5702,32.31,32.485,39425,0
+DJP.US,D,20240422,000000,32.2,32.47,32.2,32.45,34647,0
+DJP.US,D,20240423,000000,32.09,32.53,32.09,32.48,57548,0
+DJP.US,D,20240424,000000,32.41,32.5438,32.3809,32.41,31660,0
+DJP.US,D,20240425,000000,32.36,32.619,32.33,32.55,20061,0
+DJP.US,D,20240426,000000,32.63,32.68,32.4997,32.53,23541,0
+DJP.US,D,20240429,000000,32.64,32.78,32.57,32.68,22901,0
+DJP.US,D,20240430,000000,32.27,32.305,31.9911,32.01,37077,0
+DJP.US,D,20240501,000000,31.8,31.88,31.6366,31.72,1980514,0
+DJP.US,D,20240502,000000,31.67,31.89,31.63,31.82,564394,0
+DJP.US,D,20240503,000000,32,32.01,31.84,32,46279,0
+DJP.US,D,20240506,000000,32.21,32.54,32.21,32.44,36352,0
+DJP.US,D,20240507,000000,32.32,32.485,32.32,32.38,32748,0
+DJP.US,D,20240508,000000,32.15,32.32,32.1257,32.23,34720,0
+DJP.US,D,20240509,000000,31.96,32.4944,31.96,32.4944,63678,0
+DJP.US,D,20240510,000000,32.62,32.62,32.48,32.53,31592,0
+DJP.US,D,20240513,000000,32.65,32.75,32.65,32.75,93093,0
+DJP.US,D,20240514,000000,32.59,32.7517,32.59,32.69,33623,0
+DJP.US,D,20240515,000000,32.78,32.99,32.61,32.96,52065,0
+DJP.US,D,20240516,000000,33.03,33.0886,32.98,33.04,27654,0
+DJP.US,D,20240517,000000,33.51,33.75,33.42,33.75,20158,0
+DJP.US,D,20240520,000000,33.84,34.2235,33.7976,34.1483,91424,0
+DJP.US,D,20240521,000000,34.14,34.28,33.98,34.1327,18961,0
+DJP.US,D,20240522,000000,33.92,33.92,33.69,33.74,28712,0
+DJP.US,D,20240523,000000,33.96,34.04,33.4,33.4139,47514,0
+DJP.US,D,20240524,000000,33.5,33.5087,33.44,33.4433,31183,0
+DJP.US,D,20240528,000000,33.97,34.0965,33.81,34.08,97093,0
+DJP.US,D,20240529,000000,33.86,33.86,33.541,33.56,20987,0
+DJP.US,D,20240530,000000,33.26,33.35,33.02,33.04,30232,0
+DJP.US,D,20240531,000000,33.21,33.21,32.66,32.7,32923,0
+DJP.US,D,20240603,000000,32.92,32.92,32.4658,32.64,107415,0
+DJP.US,D,20240604,000000,32.36,32.36,32.06,32.11,34735,0
+DJP.US,D,20240605,000000,32.22,32.424,32.16,32.3933,23185,0
+DJP.US,D,20240606,000000,32.67,32.95,32.67,32.94,23853,0
+DJP.US,D,20240607,000000,32.49,32.49,32.23,32.23,24341,0
+DJP.US,D,20240610,000000,32.59,32.7096,32.4779,32.62,35341,0
+DJP.US,D,20240611,000000,32.56,32.7088,32.56,32.6841,19966,0
+DJP.US,D,20240612,000000,32.95,32.95,32.69,32.75,45012,0
+DJP.US,D,20240613,000000,32.78,32.85,32.59,32.6,21372,0
+DJP.US,D,20240614,000000,32.63,32.6919,32.5625,32.58,18266,0
+DJP.US,D,20240617,000000,32.33,32.4599,32.2701,32.41,32185,0
+DJP.US,D,20240618,000000,32.39,32.72,32.39,32.71,22671,0
+DJP.US,D,20240620,000000,32.77,32.89,32.69,32.72,34809,0
+DJP.US,D,20240621,000000,32.6,32.6062,32.31,32.31,24010,0
+DJP.US,D,20240624,000000,32.39,32.68,32.39,32.65,19088,0
+DJP.US,D,20240625,000000,32.44,32.44,32.19,32.19,22044,0
+DJP.US,D,20240626,000000,32.12,32.23,32.06,32.06,30936,0
+DJP.US,D,20240627,000000,32.32,32.36,32.2144,32.2377,16391,0
+DJP.US,D,20240628,000000,32.38,32.38,32.04,32.06,24526,0
+DJP.US,D,20240701,000000,32.11,32.3,32.0304,32.3,1820849,0
+DJP.US,D,20240702,000000,32.36,32.36,32.2083,32.2768,93435,0
+DJP.US,D,20240703,000000,32.43,32.58,32.43,32.56,8945,0
+DJP.US,D,20240705,000000,32.73,32.8403,32.71,32.75,35347,0
+DJP.US,D,20240708,000000,32.51,32.51,32.25,32.3,28531,0
+DJP.US,D,20240709,000000,32.31,32.37,32.04,32.04,29818,0
+DJP.US,D,20240710,000000,32.09,32.1,31.9399,31.99,35660,0
+DJP.US,D,20240711,000000,31.81,32.239,31.81,32.15,99815,0
+DJP.US,D,20240712,000000,31.99,32.1728,31.99,32.055,19353,0
+DJP.US,D,20240715,000000,31.77,31.875,31.6401,31.6589,26445,0
+DJP.US,D,20240716,000000,31.51,31.7335,31.51,31.7258,26367,0
+DJP.US,D,20240717,000000,31.73,31.75,31.51,31.61,110098,0
+DJP.US,D,20240718,000000,31.5,31.5278,31.3,31.3,66656,0
+DJP.US,D,20240719,000000,31.1,31.23,30.87,30.88,78192,0
+DJP.US,D,20240722,000000,30.87,31.1822,30.87,31.18,34468,0
+DJP.US,D,20240723,000000,30.88,31.076,30.88,31.02,18646,0
+DJP.US,D,20240724,000000,30.85,31.03,30.76,30.76,20478,0
+DJP.US,D,20240725,000000,30.5,30.7586,30.4535,30.683,27735,0
+DJP.US,D,20240726,000000,30.6,30.6,30.3069,30.38,42177,0
+DJP.US,D,20240729,000000,30.33,30.335,30.0596,30.22,32329,0
+DJP.US,D,20240730,000000,30,30.28,29.97,30.22,58155,0
+DJP.US,D,20240731,000000,30.57,30.78,30.42,30.73,174669,0
+DJP.US,D,20240801,000000,30.79,30.8,30.216,30.3,723967,0
+DJP.US,D,20240802,000000,30.29,30.29,29.92,30.06,80330,0
+DJP.US,D,20240805,000000,29.52,29.8001,29.3501,29.8,332945,0
+DJP.US,D,20240806,000000,29.45,29.8663,29.45,29.77,107724,0
+DJP.US,D,20240807,000000,29.95,30.05,29.875,29.96,64376,0
+DJP.US,D,20240808,000000,30.05,30.29,30.005,30.22,125246,0
+DJP.US,D,20240809,000000,30.39,30.39,30.22,30.28,97902,0
+DJP.US,D,20240812,000000,30.24,30.7692,30.24,30.7133,38022,0
+DJP.US,D,20240813,000000,30.54,30.54,30.2945,30.3302,25975,0
+DJP.US,D,20240814,000000,30.38,30.5,30.255,30.305,30311,0
+DJP.US,D,20240815,000000,30.5,30.71,30.455,30.47,75769,0
+DJP.US,D,20240816,000000,30.36,30.47,30.2687,30.47,39276,0
+DJP.US,D,20240819,000000,30.5,30.747,30.5,30.6143,77620,0
+DJP.US,D,20240820,000000,30.73,30.79,30.5064,30.59,38895,0
+DJP.US,D,20240821,000000,30.66,30.67,30.42,30.54,48462,0
+DJP.US,D,20240822,000000,30.34,30.34,30.1507,30.23,38463,0
+DJP.US,D,20240823,000000,30.44,30.73,30.44,30.7148,27915,0
+DJP.US,D,20240826,000000,30.94,31.049,30.89,30.94,73728,0
+DJP.US,D,20240827,000000,30.87,31.031,30.87,31.0012,30738,0
+DJP.US,D,20240828,000000,30.65,30.76,30.58,30.65,30501,0
+DJP.US,D,20240829,000000,30.65,30.9324,30.65,30.88,54756,0
+DJP.US,D,20240830,000000,30.79,30.795,30.57,30.61,25317,0
+DJP.US,D,20240903,000000,30.14,30.34,30.0157,30.27,50564,0
+DJP.US,D,20240904,000000,30.18,30.3199,30.1,30.14,22715,0
+DJP.US,D,20240905,000000,30.36,30.49,30.2016,30.3,71911,0
+DJP.US,D,20240906,000000,30.42,30.42,29.68,29.7885,46846,0
+DJP.US,D,20240909,000000,29.81,29.9988,29.71,29.91,149086,0
+DJP.US,D,20240910,000000,29.93,29.93,29.55,29.57,56594,0
+DJP.US,D,20240911,000000,29.89,30,29.63,29.93,60339,0
+DJP.US,D,20240912,000000,30.21,30.55,30.184,30.5441,48186,0
+DJP.US,D,20240913,000000,30.75,30.86,30.6201,30.68,64916,0
+DJP.US,D,20240916,000000,30.9,31,30.82,30.9231,39729,0
+DJP.US,D,20240917,000000,30.99,31.11,30.9699,31.05,230842,0
+DJP.US,D,20240918,000000,31.11,31.2,30.81,30.85,133299,0
+DJP.US,D,20240919,000000,31.18,31.37,31.12,31.34,123569,0
+DJP.US,D,20240920,000000,31.3,31.52,31.17,31.51,52337,0
+DJP.US,D,20240923,000000,31.68,31.9599,31.6556,31.82,53772,0
+DJP.US,D,20240924,000000,32.23,32.35,32.175,32.34,112923,0
+DJP.US,D,20240925,000000,32.23,32.3126,32.1658,32.25,25199,0
+DJP.US,D,20240926,000000,32.29,32.31,32.0739,32.12,120752,0
+DJP.US,D,20240927,000000,32.13,32.33,32.12,32.33,45371,0
+DJP.US,D,20240930,000000,32.17,32.38,32.0901,32.24,126577,0
+DJP.US,D,20241001,000000,32.27,32.925,32.27,32.66,180855,0
+DJP.US,D,20241002,000000,32.94,33.06,32.73,32.88,22583,0
+DJP.US,D,20241003,000000,32.85,33.12,32.7931,33.05,36739,0
+DJP.US,D,20241004,000000,33.06,33.12,32.9026,32.965,41160,0
+DJP.US,D,20241007,000000,32.86,33.03,32.8,33.02,82171,0
+DJP.US,D,20241008,000000,32.53,32.53,32.113658,32.325,27091,0
+DJP.US,D,20241009,000000,32.45,32.45,31.78,32.0118,44443,0
+DJP.US,D,20241010,000000,32.13,32.52,32.13,32.52,82738,0
+DJP.US,D,20241011,000000,32.56,32.66,32.4674,32.5198,46437,0
+DJP.US,D,20241014,000000,32.13,32.22,32.01,32.03,35475,0
+DJP.US,D,20241015,000000,31.66,31.7278,31.555,31.7,34149,0
+DJP.US,D,20241016,000000,31.7,31.7601,31.59,31.6031,12835,0
+DJP.US,D,20241017,000000,31.54,31.6499,31.49,31.641,34424,0
+DJP.US,D,20241018,000000,31.67,31.695,31.5301,31.6723,21253,0
+DJP.US,D,20241021,000000,31.86,31.95,31.73,31.79,44172,0
+DJP.US,D,20241022,000000,32.04,32.33,32.04,32.27,110614,0
+DJP.US,D,20241023,000000,32.1009,32.21,32.04,32.1776,51267,0
+DJP.US,D,20241024,000000,32.38,32.43,32.05,32.3,36210,0
+DJP.US,D,20241025,000000,32.1801,32.36,32.1801,32.3201,15172,0
+DJP.US,D,20241028,000000,31.67,31.72,31.6,31.69,40522,0
+DJP.US,D,20241029,000000,31.73,31.78,31.62,31.7548,17434,0
+DJP.US,D,20241030,000000,31.68,31.928,31.68,31.8775,19036,0
+DJP.US,D,20241031,000000,31.78,31.7999,31.5576,31.75,40867,0
+DJP.US,D,20241101,000000,31.9,31.93,31.5,31.5,96577,0
+DJP.US,D,20241104,000000,31.84,31.96,31.81,31.96,36670,0
+DJP.US,D,20241105,000000,32.13,32.17,31.8952,31.95,38677,0
+DJP.US,D,20241106,000000,31.27,31.67,31.2201,31.58,24765,0
+DJP.US,D,20241107,000000,31.87,32.15,31.81,32.13,20520,0
+DJP.US,D,20241108,000000,31.9,31.9,31.59,31.62,28495,0
+DJP.US,D,20241111,000000,31.4,31.48,31.27,31.3651,77351,0
+DJP.US,D,20241112,000000,31.38,31.38,31.082,31.14,106002,0
+DJP.US,D,20241113,000000,31.03,31.17,30.895,31.0697,47662,0
+DJP.US,D,20241114,000000,31.12,31.12,30.8,30.84,23264,0
+DJP.US,D,20241115,000000,30.97,31.0636,30.86,30.87,50716,0
+DJP.US,D,20241118,000000,30.87,31.55,30.73,31.52,130299,0
+DJP.US,D,20241119,000000,31.58,31.6699,31.49,31.6,45593,0
+DJP.US,D,20241120,000000,31.7531,31.9159,31.7304,31.85,46051,0
+DJP.US,D,20241121,000000,32.14,32.14,31.9165,32.01,40579,0
+DJP.US,D,20241122,000000,31.85,32.0393,31.81,32.005,30114,0
+DJP.US,D,20241125,000000,31.97,32.0499,31.6915,31.77,25058,0
+DJP.US,D,20241126,000000,31.84,31.92,31.68,31.8169,89947,0
+DJP.US,D,20241127,000000,31.76,31.76,31.5265,31.5589,27305,0
+DJP.US,D,20241129,000000,31.8,31.8422,31.73,31.73,28699,0
+DJP.US,D,20241202,000000,31.4643,31.48,31.2426,31.35,99617,0
+DJP.US,D,20241203,000000,31.5529,31.6,31.43,31.46,38801,0
+DJP.US,D,20241204,000000,31.5377,31.54,31.3726,31.44,28452,0
+DJP.US,D,20241205,000000,31.5993,31.5993,31.41,31.49,41618,0
+DJP.US,D,20241206,000000,31.3598,31.55,31.33,31.4852,20187,0
+DJP.US,D,20241209,000000,31.93,32.016,31.8301,31.8333,38557,0
+DJP.US,D,20241210,000000,31.92,32.06,31.87,31.98,325334,0
+DJP.US,D,20241211,000000,32.1501,32.38,32.11,32.32,47586,0
+DJP.US,D,20241212,000000,32.095,32.22,31.96,32.12,111033,0
+DJP.US,D,20241213,000000,31.96,31.97,31.9,31.9043,248557,0
+DJP.US,D,20241216,000000,31.91,31.92,31.741,31.7513,38811,0
+DJP.US,D,20241217,000000,31.44,31.5799,31.2901,31.5627,25353,0
+DJP.US,D,20241218,000000,31.56,31.62,31.15,31.15,53704,0
+DJP.US,D,20241219,000000,31.36,31.36,31.075,31.19,54042,0
+DJP.US,D,20241220,000000,31.28,31.63,31.26,31.55,115082,0
+DJP.US,D,20241223,000000,31.59,31.61,31.43,31.59,85159,0
+DJP.US,D,20241224,000000,31.73,31.8292,31.73,31.78,59633,0
+DJP.US,D,20241226,000000,31.78,31.8243,31.72,31.75,70740,0
+DJP.US,D,20241227,000000,31.8,31.875,31.75,31.77,78350,0
+DJP.US,D,20241230,000000,32.2804,32.39,31.98,32.05,57117,0
+DJP.US,D,20241231,000000,31.95,32.125,31.9491,32.09,142937,0
+DJP.US,D,20250102,000000,32.36,32.585,32.3239,32.38,73137,0
+DJP.US,D,20250103,000000,32.21,32.24,31.97,31.9968,38268,0
+DJP.US,D,20250106,000000,32.35,32.475,32.2181,32.23,40225,0
+DJP.US,D,20250107,000000,32.44,32.5098,32.33,32.33,62050,0
+DJP.US,D,20250108,000000,32.46,32.52,32.32,32.42,77846,0
+DJP.US,D,20250110,000000,33.53,33.5641,33.1884,33.53,93002,0
+DJP.US,D,20250113,000000,33.56,33.76,33.55,33.7,207899,0
+DJP.US,D,20250114,000000,33.49,33.68,33.49,33.6578,38366,0
+DJP.US,D,20250115,000000,33.96,34.25,33.91,34.25,88940,0
+DJP.US,D,20250116,000000,34.25,34.35,33.9398,34.2,137868,0
+DJP.US,D,20250117,000000,33.84,34.13,33.825,33.92,182810,0
+DJP.US,D,20250121,000000,33.8361,33.9265,33.7704,33.92,98942,0
+DJP.US,D,20250122,000000,33.89,33.9948,33.86,33.97,98479,0
+DJP.US,D,20250123,000000,33.96,34.0399,33.86,33.91,69807,0
+DJP.US,D,20250124,000000,33.89,33.928,33.79,33.84,63539,0
+DJP.US,D,20250127,000000,33.4708,33.53,33.12,33.32,301062,0
+DJP.US,D,20250128,000000,33.366,33.4647,33.2762,33.36,52543,0
+DJP.US,D,20250129,000000,33.56,33.715,33.2,33.6547,238335,0
+DJP.US,D,20250130,000000,33.75,33.87,33.66,33.715,88705,0
+DJP.US,D,20250131,000000,33.42,33.6497,33.42,33.59,76359,0
+DJP.US,D,20250203,000000,33.9001,34.13,33.8666,34.04,47259,0
+DJP.US,D,20250204,000000,33.7138,34.325,33.7138,34.18,116757,0
+DJP.US,D,20250205,000000,34.02,34.2618,34.02,34.21,52347,0
+DJP.US,D,20250206,000000,34.2408,34.32,33.98,34.29,67810,0
+DJP.US,D,20250207,000000,34.47,34.51,34.25,34.3,166709,0
+DJP.US,D,20250210,000000,34.58,34.83,34.56,34.79,35110,0
+DJP.US,D,20250211,000000,34.83,34.98,34.79,34.804,64987,0
+DJP.US,D,20250212,000000,34.74,34.8199,34.67,34.69,54740,0
+DJP.US,D,20250213,000000,34.76,34.99,34.73,34.99,48865,0
+DJP.US,D,20250214,000000,35.25,35.258,34.8421,34.91,50072,0
+DJP.US,D,20250218,000000,35.165,35.4999,34.97,35.4524,44939,0
+DJP.US,D,20250219,000000,35.71,35.78,35.5,35.71,65977,0
+DJP.US,D,20250220,000000,35.6401,35.68,35.56,35.63,44934,0
+DJP.US,D,20250221,000000,35.47,35.5198,35.23,35.28,35498,0
+DJP.US,D,20250224,000000,35.12,35.12,34.9044,35,100603,0
+DJP.US,D,20250225,000000,34.92,34.92,34.51,34.74,28943,0
+DJP.US,D,20250226,000000,34.56,34.58,34.4417,34.51,24411,0
+DJP.US,D,20250227,000000,34.4642,34.55,34.255,34.255,32110,0
+DJP.US,D,20250228,000000,34.09,34.09,33.82,33.91,97611,0
+DJP.US,D,20250303,000000,34.17,34.17,33.77,34.02,228033,0
+DJP.US,D,20250304,000000,34.13,34.2399,33.94,34.22,259792,0
+DJP.US,D,20250305,000000,34.1637,34.53,34.12,34.53,55399,0
+DJP.US,D,20250306,000000,34.475,34.55,34.37,34.42,42180,0
+DJP.US,D,20250307,000000,34.4198,34.644,34.353,34.59,19762,0
+DJP.US,D,20250310,000000,34.762,34.8146,34.4,34.47,77261,0
+DJP.US,D,20250311,000000,34.8007,34.83,34.61,34.61,51740,0
+DJP.US,D,20250312,000000,34.4801,34.54,34.39,34.4753,35066,0
+DJP.US,D,20250313,000000,34.38,34.81,34.38,34.5912,62840,0
+DJP.US,D,20250314,000000,34.495,34.675,34.47,34.63,38429,0
+DJP.US,D,20250317,000000,34.78,34.91,34.74,34.865,58866,0
+DJP.US,D,20250318,000000,35.06,35.085,34.86,34.88,54692,0
+DJP.US,D,20250319,000000,34.9677,35.18,34.95,35.13,40310,0
+DJP.US,D,20250320,000000,34.87,35.075,34.7,35.02,39638,0
+DJP.US,D,20250321,000000,34.84,34.872698,34.79,34.7929,11701,0
+DJP.US,D,20250324,000000,34.87,34.8848,34.725,34.76,25292,0
+DJP.US,D,20250325,000000,35.01,35.01,34.7734,34.8366,34601,0
+DJP.US,D,20250326,000000,34.95,35,34.7724,34.7928,33046,0
+DJP.US,D,20250327,000000,34.68,34.99,34.67,34.945,34520,0
+DJP.US,D,20250328,000000,34.94,35.06,34.73,35.01,136465,0
+DJP.US,D,20250331,000000,35.21,35.351,35.1,35.31,66746,0
+DJP.US,D,20250401,000000,35.362,35.4589,35.28,35.37,224193,0
+DJP.US,D,20250402,000000,35.37,35.565,35.2911,35.53,114847,0
+DJP.US,D,20250403,000000,34.32,34.62,34.32,34.48,79875,0
+DJP.US,D,20250404,000000,33.0103,33.19,32.59,32.93,239046,0
+DJP.US,D,20250407,000000,32.5,33.33,32.18,32.29,109750,0
+DJP.US,D,20250408,000000,32.753,32.84,31.6,31.75,113219,0
+DJP.US,D,20250409,000000,31.68,33.18,31.48,33.11,244584,0
+DJP.US,D,20250410,000000,32.82,32.96,32.582,32.82,133301,0
+DJP.US,D,20250411,000000,33.115,33.55,33.01,33.52,56355,0
+DJP.US,D,20250414,000000,33.55,33.6,33.32,33.38,31749,0
+DJP.US,D,20250415,000000,33.27,33.382636,33.2,33.355,47151,0
+DJP.US,D,20250416,000000,33.61,33.88,33.59,33.86,46564,0
+DJP.US,D,20250417,000000,33.96,34.1158,33.83,34.03,39806,0
+DJP.US,D,20250421,000000,34.0941,34.0941,33.722,33.88,27639,0
+DJP.US,D,20250422,000000,33.95,34.1199,33.8753,33.89,28908,0
+DJP.US,D,20250423,000000,33.8,33.95,33.589,33.74,56264,0
+DJP.US,D,20250424,000000,33.82,34.105,33.77,34.095,45827,0
+DJP.US,D,20250425,000000,33.85,34.0241,33.8,34.0241,17109,0
+DJP.US,D,20250428,000000,33.975,34.2058,33.88,34.17,40269,0
+DJP.US,D,20250429,000000,34.08,34.08,33.785,33.79,41214,0
+DJP.US,D,20250430,000000,33.45,33.554,33.22,33.28,259528,0
+DJP.US,D,20250501,000000,33.13,33.3742,33.0301,33.28,79177,0
+DJP.US,D,20250502,000000,33.6,33.64,33.4658,33.62,82294,0
+DJP.US,D,20250505,000000,33.7638,33.77,33.4328,33.49,30265,0
+DJP.US,D,20250506,000000,33.97,34.0699,33.81,33.87,21561,0
+DJP.US,D,20250507,000000,33.8233,33.84,33.4632,33.49,24754,0
+DJP.US,D,20250508,000000,33.635,33.755,33.54,33.63,118848,0
+DJP.US,D,20250509,000000,34,34.0876,33.96,34.0445,17825,0
+DJP.US,D,20250512,000000,34.19,34.19,33.855,33.93,97715,0
+DJP.US,D,20250513,000000,34.03,34.3386,33.94,34.24,29860,0
+DJP.US,D,20250514,000000,34,34.14,33.825,33.87,42127,0
+DJP.US,D,20250515,000000,33.64,33.75,33.47,33.7,26716,0
+DJP.US,D,20250516,000000,33.525,33.525,33.36,33.36,17554,0
+DJP.US,D,20250519,000000,33.39,33.4374,33.28,33.3261,57259,0
+DJP.US,D,20250520,000000,33.555,33.96,33.54,33.955,47814,0
+DJP.US,D,20250521,000000,34.13,34.13,33.8478,33.9962,24201,0
+DJP.US,D,20250522,000000,33.732,33.83,33.6802,33.77,18905,0
+DJP.US,D,20250523,000000,33.87,34.1387,33.8,34.0992,21464,0
+DJP.US,D,20250527,000000,33.8299,33.855,33.68,33.837,17252,0
+DJP.US,D,20250528,000000,33.74,33.79,33.4201,33.4222,43840,0
+DJP.US,D,20250529,000000,33.41,33.46,33.2602,33.3846,26131,0
+DJP.US,D,20250530,000000,33.25,33.25,33.01,33.08,29997,0
+DJP.US,D,20250602,000000,34.02,34.08,33.87,33.96,46823,0
+DJP.US,D,20250603,000000,33.8387,34.05,33.8146,33.9946,42153,0
+DJP.US,D,20250604,000000,34.1,34.13,33.9195,34.04,41345,0
+DJP.US,D,20250605,000000,34.41,34.44,34.12,34.144,26423,0
+DJP.US,D,20250606,000000,34.38,34.3995,34.26,34.36,25927,0
+DJP.US,D,20250609,000000,34.21,34.3822,34.21,34.3506,14134,0
+DJP.US,D,20250610,000000,34.4069,34.4069,34.09,34.16,101105,0
+DJP.US,D,20250611,000000,34.38,34.43,34.18,34.37,46772,0
+DJP.US,D,20250612,000000,34.57,34.57,34.3845,34.4449,14154,0
+DJP.US,D,20250613,000000,34.94,35.33,34.89,35.15,56691,0
+DJP.US,D,20250616,000000,35.32,35.3646,35.01,35.27,316915,0
+DJP.US,D,20250617,000000,35.61,35.78,35.58,35.77,31110,0
+DJP.US,D,20250618,000000,35.98,36.02,35.7,35.93,36444,0
+DJP.US,D,20250620,000000,35.9206,35.9599,35.72,35.8082,13911,0
+DJP.US,D,20250623,000000,35.7,35.7,34.97,34.97,64277,0
+DJP.US,D,20250624,000000,34.34,34.34,34.09,34.24,59832,0
+DJP.US,D,20250625,000000,34.06,34.25,34.0154,34.09,25168,0
+DJP.US,D,20250626,000000,34.13,34.21,34.07,34.18,1331416,0
+DJP.US,D,20250627,000000,34.09,34.31,34.09,34.24,70154,0
+DJP.US,D,20250630,000000,34.03,34.11,33.88,33.98,59767,0
+DJP.US,D,20250701,000000,33.95,34.0477,33.94,34.02,134901,0
+DJP.US,D,20250702,000000,34.21,34.6685,34.21,34.61,132018,0
+DJP.US,D,20250703,000000,34.7455,34.76,34.52,34.55,18444,0
+DJP.US,D,20250707,000000,34.13,34.28,34.1,34.2636,33559,0
+DJP.US,D,20250708,000000,34.13,34.66,34.08,34.4282,107192,0
+DJP.US,D,20250709,000000,34.27,34.3695,34.22,34.35,40790,0
+DJP.US,D,20250710,000000,34.3699,34.53,34.3699,34.515,25899,0
+DJP.US,D,20250711,000000,34.68,34.88,34.665,34.82,80428,0
+DJP.US,D,20250714,000000,34.82,34.83,34.6299,34.63,30891,0
+DJP.US,D,20250715,000000,34.645,34.718,34.59,34.6494,19446,0
+DJP.US,D,20250716,000000,34.67,34.84,34.55,34.8349,11484,0
+DJP.US,D,20250717,000000,34.79,35.025,34.7766,35.0178,24348,0
+DJP.US,D,20250718,000000,35.4,35.49,35.2,35.26,30998,0
+DJP.US,D,20250721,000000,35.08,35.115,34.99,35.07,17621,0
+DJP.US,D,20250722,000000,35.02,35.1367,34.91,35.1162,14723,0
+DJP.US,D,20250723,000000,35.03,35.05,34.9001,34.97,21194,0
+DJP.US,D,20250724,000000,34.89,35.006944,34.8,34.9797,71843,0
+DJP.US,D,20250725,000000,34.81,34.8129,34.58,34.5902,193842,0
+DJP.US,D,20250728,000000,34.73,34.76,34.48,34.6,25685,0
+DJP.US,D,20250729,000000,34.64,34.88,34.58,34.83,31225,0
+DJP.US,D,20250730,000000,34.59,34.65,33.81,33.96,121129,0
+DJP.US,D,20250731,000000,33.77,33.86,33.69,33.76,72738,0
+DJP.US,D,20250801,000000,33.81,33.84,33.53,33.61,384106,0
+DJP.US,D,20250804,000000,33.54,33.57,33.47,33.5367,33946,0
+DJP.US,D,20250805,000000,33.5292,33.565,33.42,33.44,27858,0
+DJP.US,D,20250806,000000,33.7,33.7499,33.46,33.51,88840,0
+DJP.US,D,20250807,000000,33.73,33.76,33.59,33.64,35414,0
+DJP.US,D,20250808,000000,33.76,33.9072,33.54,33.58,37417,0
+DJP.US,D,20250811,000000,33.57,33.64,33.54,33.5793,29931,0
+DJP.US,D,20250812,000000,33.38,33.49,33.3501,33.44,18465,0
+DJP.US,D,20250813,000000,33.5734,33.6,33.35,33.4999,18357,0
+DJP.US,D,20250814,000000,33.41,33.449,33.27,33.44,58326,0
+DJP.US,D,20250815,000000,33.37,33.609,33.37,33.57,32199,0
+DJP.US,D,20250818,000000,33.38,33.58,33.3799,33.5376,31077,0
+DJP.US,D,20250819,000000,33.3,33.32,33.18,33.23,52024,0
+DJP.US,D,20250820,000000,33.42,33.52,33.34,33.51,18086,0
+DJP.US,D,20250821,000000,33.58,33.85,33.58,33.85,60470,0
+DJP.US,D,20250822,000000,33.7686,34.07,33.7686,34.03,24565,0
+DJP.US,D,20250825,000000,33.97,34.21,33.84,34.04,31535,0
+DJP.US,D,20250826,000000,33.88,33.96,33.8503,33.94,43285,0
+DJP.US,D,20250827,000000,33.8353,34.02,33.83,33.959,46949,0
+DJP.US,D,20250828,000000,33.995,34.23,33.99,34.18,15784,0
+DJP.US,D,20250829,000000,34.26,34.53,34.21,34.53,45537,0
+DJP.US,D,20250902,000000,34.55,34.909,34.4842,34.86,194815,0
+DJP.US,D,20250903,000000,34.93,34.93,34.67,34.71,51475,0
+DJP.US,D,20250904,000000,34.47,34.68,34.430873,34.54,19489,0
+DJP.US,D,20250905,000000,34.55,34.57,34.372034,34.4,20297,0
+DJP.US,D,20250908,000000,34.66,34.7094,34.5701,34.6936,47792,0
+DJP.US,D,20250909,000000,34.81,34.87,34.59,34.64,63113,0
+DJP.US,D,20250910,000000,34.71,34.7916,34.65,34.75,49989,0
+DJP.US,D,20250911,000000,34.55,34.73,34.52,34.66,20689,0
+DJP.US,D,20250912,000000,34.94,35.035,34.86,34.881,52425,0
+DJP.US,D,20250915,000000,35.13,35.34,35.13,35.32,39084,0
+DJP.US,D,20250916,000000,35.5483,35.6,35.5,35.6,22419,0
+DJP.US,D,20250917,000000,35.37,35.42,34.9902,35.03,16336,0
+DJP.US,D,20250918,000000,34.8703,34.9565,34.779,34.85,16565,0
+DJP.US,D,20250919,000000,34.7,34.799,34.6446,34.68,17785,0
+DJP.US,D,20250922,000000,34.6037,34.72,34.5463,34.7071,25933,0
+DJP.US,D,20250923,000000,34.93,34.98,34.79,34.9419,14306,0
+DJP.US,D,20250924,000000,35.0702,35.1941,35.05,35.09,20442,0
+DJP.US,D,20250925,000000,35.17,35.37,35.12,35.36,15291,0
+DJP.US,D,20250926,000000,35.23,35.53,35.23,35.3805,15935,0
+DJP.US,D,20250929,000000,35.44,35.52,35.384,35.4421,17227,0
+DJP.US,D,20250930,000000,35.31,35.44,35.29,35.44,97645,0
+DJP.US,D,20251001,000000,35.36,35.65,35.34,35.61,25415,0
+DJP.US,D,20251002,000000,35.67,35.71,35.3707,35.45,45500,0
+DJP.US,D,20251003,000000,35.6084,35.74,35.5724,35.59,39365,0
+DJP.US,D,20251006,000000,35.86,35.9645,35.82,35.91,59968,0
+DJP.US,D,20251007,000000,36.05,36.097,35.9097,36.07,16313,0
+DJP.US,D,20251008,000000,36.24,36.28,36.1801,36.2077,30849,0
+DJP.US,D,20251009,000000,36.3735,36.47,35.73,35.82,15608,0
+DJP.US,D,20251010,000000,35.59,35.69,35.09,35.27,77601,0
+DJP.US,D,20251013,000000,35.7,35.875,35.67,35.8,31268,0
+DJP.US,D,20251014,000000,35.51,35.7616,35.41,35.64,12743,0
+DJP.US,D,20251015,000000,35.8425,35.9,35.77,35.8577,15917,0
+DJP.US,D,20251016,000000,36.0684,36.2201,35.9399,36.04,56770,0
+DJP.US,D,20251017,000000,35.96,36,35.6901,35.8709,20788,0
+DJP.US,D,20251020,000000,36.27,36.66,36.23,36.61,46361,0
+DJP.US,D,20251021,000000,36.05,36.1,35.757,35.94,22154,0
+DJP.US,D,20251022,000000,36.08,36.2458,35.9,36.17,40883,0
+DJP.US,D,20251023,000000,36.6443,36.8,36.57,36.6,53603,0
+DJP.US,D,20251024,000000,36.54,36.6,36.42,36.42,233932,0
+DJP.US,D,20251027,000000,36.39,36.415,36.1926,36.23,28515,0
+DJP.US,D,20251028,000000,35.9295,36.09,35.9068,35.95,33198,0
+DJP.US,D,20251029,000000,36.1902,36.38,35.991,36.078,99255,0
+DJP.US,D,20251030,000000,36,36.36,35.97,36.32,19686,0
+DJP.US,D,20251031,000000,36.37,36.57,36.31,36.55,27512,0
+DJP.US,D,20251103,000000,36.58,36.929,36.52,36.88,27036,0
+DJP.US,D,20251104,000000,36.47,36.62,36.42,36.5,19258,0
+DJP.US,D,20251105,000000,36.615,36.7306,36.54,36.54,22526,0
+DJP.US,D,20251106,000000,36.53,36.6,36.3,36.47,45733,0
+DJP.US,D,20251107,000000,36.55,36.58,36.4834,36.58,21374,0
+DJP.US,D,20251110,000000,36.9,37.29,36.84,37.24,83757,0
+DJP.US,D,20251111,000000,37.38,37.66,37.36,37.6,37812,0
+DJP.US,D,20251112,000000,37.4613,37.62,37.44,37.59,54225,0
+DJP.US,D,20251113,000000,37.75,37.77,37.42,37.43,244978,0
+DJP.US,D,20251114,000000,37.1499,37.41,37.04,37.15,43973,0
+DJP.US,D,20251117,000000,37.1665,37.26,36.91,37.04,21126,0
+DJP.US,D,20251118,000000,37.09,37.31,36.891,37.2819,49052,0
+DJP.US,D,20251119,000000,37.33,37.341,37.015,37.14,25074,0
+DJP.US,D,20251120,000000,37.0507,37.17,36.65,36.68,30341,0
+DJP.US,D,20251121,000000,36.3801,36.77,36.335,36.6,77975,0
+DJP.US,D,20251124,000000,36.4,36.81,36.35,36.79,37369,0
+DJP.US,D,20251125,000000,36.44,36.59,36.325,36.59,56358,0
+DJP.US,D,20251126,000000,36.87,37.17,36.8,37.15,31432,0
+DJP.US,D,20251128,000000,37.5,37.84,37.49,37.82,28258,0
+DJP.US,D,20251201,000000,37.97,38.08,37.835,38.03,90983,0
+DJP.US,D,20251202,000000,37.98,38.01,37.73,37.82,27074,0
+DJP.US,D,20251203,000000,38.1199,38.1306,37.9401,37.985,31689,0
+DJP.US,D,20251204,000000,37.93,38.12,37.74,38.09,40603,0
+DJP.US,D,20251205,000000,38.47,38.77,38.42,38.4269,32175,0
+DJP.US,D,20251208,000000,38.11,38.11,37.72,37.75,77523,0
+DJP.US,D,20251209,000000,37.6,37.735,37.5,37.5,53197,0
+DJP.US,D,20251210,000000,37.5256,37.809,37.4501,37.74,39985,0
+DJP.US,D,20251211,000000,37.63,37.84,37.56,37.84,182036,0
+DJP.US,D,20251212,000000,37.75,37.84,37.21,37.34,148915,0
+DJP.US,D,20251215,000000,37.69,37.69,37.04,37.2,30043,0
+DJP.US,D,20251216,000000,37.05,37.22,36.7,36.81,105599,0
+DJP.US,D,20251217,000000,37.13,37.3239,37.0986,37.31,22562,0
+DJP.US,D,20251218,000000,37.25,37.28,36.8901,36.96,34294,0
+DJP.US,D,20251219,000000,37.18,37.31,37.08,37.21,14818,0
+DJP.US,D,20251222,000000,37.66,37.7,37.56,37.7,40258,0
+DJP.US,D,20251223,000000,37.96,38.31,37.78,38.31,96327,0
+DJP.US,D,20251224,000000,38.2967,38.35,38.09,38.3,36668,0
+DJP.US,D,20251226,000000,38.705,38.86,38.6501,38.86,13808,0
+DJP.US,D,20251229,000000,38.09,38.17,37.87,37.96,59047,0
+DJP.US,D,20251230,000000,38.4713,38.61,38.31,38.31,26339,0
+DJP.US,D,20251231,000000,38.02,38.02,37.5535,37.61,106106,0
+DJP.US,D,20260102,000000,37.712,37.89,37.5398,37.67,73813,0
+DJP.US,D,20260105,000000,38.24,38.56,38.21,38.46,282926,0
+DJP.US,D,20260106,000000,38.84,38.989,38.73,38.85,35555,0
+DJP.US,D,20260107,000000,38.5862,38.62,38.3792,38.53,69655,0
+DJP.US,D,20260108,000000,38.195,38.62,38.16,38.53,81887,0
+DJP.US,D,20260109,000000,38.775,39.07,38.63,38.63,258133,0
+DJP.US,D,20260112,000000,39.1828,39.51,39.08,39.24,103620,0
+DJP.US,D,20260113,000000,39.52,39.74,39.46,39.5,85699,0
+DJP.US,D,20260114,000000,39.77,39.905,39.43,39.64,49940,0
+DJP.US,D,20260115,000000,39.12,39.46,39.111,39.29,65267,0
+DJP.US,D,20260116,000000,39.24,39.31,39.075,39.17,38798,0
+DJP.US,D,20260120,000000,40.07,40.2,40.01,40.01,114165,0
+DJP.US,D,20260121,000000,40.86,41.1199,40.55,40.75,227543,0
+DJP.US,D,20260122,000000,40.8701,40.98,40.7603,40.8,97777,0
+DJP.US,D,20260123,000000,41.46,41.6999,41.395,41.63,146794,0
+DJP.US,D,20260126,000000,42.07,42.54,41.91,42.1,130470,0
+DJP.US,D,20260127,000000,42.0412,42.71,41.87,42.71,111340,0
+DJP.US,D,20260128,000000,42.997,43.26,42.79,43.17,386737,0
+DJP.US,D,20260129,000000,44.47,44.5219,42.7662,43.81,207782,0
+DJP.US,D,20260130,000000,42.89,43.005,41.475,42.46,238062,0
+DJP.US,D,20260202,000000,41,41,39.7612,40.04,338284,0
+DJP.US,D,20260203,000000,40.94,41.235,40.8,41.19,137730,0
+DJP.US,D,20260204,000000,41.405,41.49,40.9,41.39,125324,0
+DJP.US,D,20260205,000000,40.76,40.97,40.41,40.69,51533,0
+DJP.US,D,20260206,000000,41.05,41.38,40.88,41,426164,0
+DJP.US,D,20260209,000000,40.9,41.34,40.89,41.24,134084,0
+DJP.US,D,20260210,000000,41.24,41.27,40.87,41.22,68087,0
+DJP.US,D,20260211,000000,41.47,41.525,41.21,41.48,150726,0
+DJP.US,D,20260212,000000,41.47,41.47,40.6159,40.66,43097,0
+DJP.US,D,20260213,000000,40.72,40.87,40.5,40.71,52590,0
+DJP.US,D,20260217,000000,40.21,40.21,39.96,40.08,40572,0
+DJP.US,D,20260218,000000,40.74,41.07,40.74,41.03,50833,0
diff --git a/daily/us/nyse etfs/1/dls.us.txt b/daily/us/nyse etfs/1/dls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..08b6dad0c3e628958d5dd368442f2e6386336e43
--- /dev/null
+++ b/daily/us/nyse etfs/1/dls.us.txt	
@@ -0,0 +1,4949 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DLS.US,D,20060616,000000,33.6721,33.7338,33.6287,33.6721,19218.215430323,0
+DLS.US,D,20060619,000000,33.7733,33.779,33.4727,33.5681,12158.907672202,0
+DLS.US,D,20060620,000000,33.5449,33.7694,33.5392,33.6721,4655.3441104511,0
+DLS.US,D,20060621,000000,33.4727,33.8089,33.4727,33.7733,2557.5848134117,0
+DLS.US,D,20060622,000000,33.6499,33.6538,33.5941,33.6133,4355.367644917,0
+DLS.US,D,20060623,000000,33.4727,33.6865,33.4727,33.6201,5255.2970415193,0
+DLS.US,D,20060626,000000,33.6538,33.6538,33.6201,33.6423,2557.5848134117,0
+DLS.US,D,20060627,000000,33.7694,33.7694,33.6423,33.6596,1798.8208123549,0
+DLS.US,D,20060628,000000,33.6423,33.6721,33.6423,33.6721,298.93848468449,0
+DLS.US,D,20060629,000000,33.8937,34.6394,33.8937,34.6394,4655.3441104511,0
+DLS.US,D,20060630,000000,35.0383,35.1471,35.0383,35.1471,4501.7229447105,0
+DLS.US,D,20060703,000000,35.0912,35.1972,35.0652,35.1972,7806.6539698334,0
+DLS.US,D,20060705,000000,34.9506,34.9506,34.754,34.9169,5553.1975453542,0
+DLS.US,D,20060706,000000,34.9842,34.9842,34.9775,34.9775,3309.0829485213,0
+DLS.US,D,20060707,000000,35.2251,35.281,35.1345,35.1345,13210.382272845,0
+DLS.US,D,20060710,000000,35.1471,35.1471,35.0247,35.0247,12158.907672202,0
+DLS.US,D,20060711,000000,34.991,35.1066,34.9014,35.1066,7953.0092696268,0
+DLS.US,D,20060712,000000,34.9053,34.9053,34.6336,34.6866,8406.6069009016,0
+DLS.US,D,20060713,000000,34.6075,34.6075,34.2646,34.2646,11260.016256449,0
+DLS.US,D,20060714,000000,34.1095,34.1095,33.8821,33.9814,4501.7229447105,0
+DLS.US,D,20060717,000000,33.4216,33.4486,33.3397,33.3677,3309.0829485213,0
+DLS.US,D,20060718,000000,33.1865,33.2656,33.1865,33.2656,4203.8224408756,0
+DLS.US,D,20060719,000000,33.2116,33.9997,33.2116,33.9997,3599.717586409,0
+DLS.US,D,20060720,000000,34.2405,34.2405,34.0074,34.0074,7953.0092696268,0
+DLS.US,D,20060721,000000,34.0931,34.0931,33.8754,33.9525,6756.2173500393,0
+DLS.US,D,20060724,000000,34.0219,34.2916,34.0219,34.2916,3749.1868287513,0
+DLS.US,D,20060725,000000,34.2646,34.3321,34.1451,34.228,7506.6775042993,0
+DLS.US,D,20060726,000000,34.2405,34.5469,34.1586,34.5469,11561.030702832,0
+DLS.US,D,20060727,000000,34.9708,35.0113,34.6211,34.6211,4655.3441104511,0
+DLS.US,D,20060728,000000,35.0912,35.1471,35.0247,35.1268,6307.8096230126,0
+DLS.US,D,20060731,000000,35.1972,35.2936,35.1972,35.2936,9158.1050360112,0
+DLS.US,D,20060801,000000,35.0835,35.0835,34.9708,35.019,1798.8208123549,0
+DLS.US,D,20060802,000000,35.2733,35.3504,35.2733,35.3504,1950.3660163963,0
+DLS.US,D,20060803,000000,35.0045,35.2174,34.9708,35.2174,3457.514210014,0
+DLS.US,D,20060804,000000,35.4409,35.5112,35.3311,35.4072,2103.987182137,0
+DLS.US,D,20060807,000000,35.0912,35.2531,35.019,35.2531,10960.039790915,0
+DLS.US,D,20060808,000000,35.1066,35.2877,35.1066,35.2039,1649.3515700127,0
+DLS.US,D,20060809,000000,35.2039,35.4342,35.2039,35.3658,2401.8876859719,0
+DLS.US,D,20060810,000000,35.2251,35.3725,35.2251,35.3725,1351.4510661778,0
+DLS.US,D,20060811,000000,34.9708,35.2174,34.9708,35.2174,4951.1686525868,0
+DLS.US,D,20060814,000000,35.2877,35.3388,35.1201,35.1201,7953.0092696268,0
+DLS.US,D,20060815,000000,35.6451,35.7724,35.543,35.7724,7659.2606891903,0
+DLS.US,D,20060816,000000,35.9727,36.1789,35.913,36.1298,24915.692313773,0
+DLS.US,D,20060817,000000,36.1028,36.1028,35.9573,35.9805,6904.6486115319,0
+DLS.US,D,20060818,000000,35.9727,36.072,35.9727,36.072,25219.820702704,0
+DLS.US,D,20060821,000000,36.1711,36.4313,36.1298,36.3581,21165.467504171,0
+DLS.US,D,20060822,000000,36.3061,36.3716,36.2907,36.2907,25820.811614622,0
+DLS.US,D,20060823,000000,36.097,36.097,35.4698,35.5652,96676.498350793,0
+DLS.US,D,20060824,000000,35.5845,35.6105,35.2454,35.3591,41279.460407699,0
+DLS.US,D,20060825,000000,35.3388,35.3591,35.2251,35.3137,47437.80078837,0
+DLS.US,D,20060828,000000,35.1471,35.3783,35.1201,35.281,28221.661319745,0
+DLS.US,D,20060829,000000,35.5045,35.6162,35.308,35.6162,19066.670226282,0
+DLS.US,D,20060830,000000,35.6933,35.8243,35.4342,35.6528,83915.561785823,0
+DLS.US,D,20060831,000000,35.9053,35.9053,35.6933,35.806,13510.358738379,0
+DLS.US,D,20060901,000000,35.8581,36.0883,35.8581,36.0883,5255.2970415193,0
+DLS.US,D,20060905,000000,36.2714,36.3716,36.1789,36.3648,26726.968896322,0
+DLS.US,D,20060906,000000,36.0045,36.0401,35.8388,35.8774,39177.549187262,0
+DLS.US,D,20060907,000000,35.6048,35.7531,35.4264,35.571,41128.953184508,0
+DLS.US,D,20060908,000000,35.4525,35.571,35.4004,35.571,33026.474672538,0
+DLS.US,D,20060911,000000,35.3137,35.3388,35.1538,35.2665,13963.956369654,0
+DLS.US,D,20060912,000000,35.2531,35.4573,35.2531,35.4573,166781.7249327,0
+DLS.US,D,20060913,000000,35.4187,35.571,35.3388,35.5296,31980.189976142,0
+DLS.US,D,20060914,000000,35.6664,35.7454,35.6162,35.6933,12460.960099434,0
+DLS.US,D,20060915,000000,35.7367,35.832,35.6664,35.7531,15311.255512434,0
+DLS.US,D,20060918,000000,35.8639,35.9323,35.8523,35.8851,18916.163003091,0
+DLS.US,D,20060919,000000,35.9929,35.9929,35.5979,35.8119,15162.824250941,0
+DLS.US,D,20060920,000000,35.9178,36.0777,35.9178,36.0171,11110.547014107,0
+DLS.US,D,20060921,000000,36.2213,36.2213,36.0469,36.1028,31370.895217428,0
+DLS.US,D,20060922,000000,35.9988,36.072,35.8639,35.9535,38878.610702576,0
+DLS.US,D,20060925,000000,35.9573,36.3061,35.7724,36.2367,26272.333284198,0
+DLS.US,D,20060926,000000,36.0517,36.0517,35.9246,36.0045,9609.6267055867,0
+DLS.US,D,20060927,000000,36.1365,36.3957,36.1365,36.3389,9760.1339287785,0
+DLS.US,D,20060928,000000,36.3061,36.4429,36.1789,36.4313,12460.960099434,0
+DLS.US,D,20060929,000000,36.3716,36.4717,36.3581,36.3841,36329.329735962,0
+DLS.US,D,20061002,000000,36.5373,36.7858,36.5373,36.6211,13963.956369654,0
+DLS.US,D,20061003,000000,36.5065,36.6558,36.5065,36.5325,6605.7101268475,0
+DLS.US,D,20061004,000000,36.4227,36.859,36.4227,36.859,4951.1686525868,0
+DLS.US,D,20061005,000000,36.8061,36.9448,36.7704,36.9448,7806.6539698334,0
+DLS.US,D,20061006,000000,36.6702,36.7174,36.5777,36.678,15162.824250941,0
+DLS.US,D,20061009,000000,36.6133,36.7097,36.5903,36.6827,144264.80636235,0
+DLS.US,D,20061010,000000,36.702,36.73,36.6211,36.73,27620.670407827,0
+DLS.US,D,20061011,000000,36.6269,36.8244,36.4371,36.6269,19670.775080749,0
+DLS.US,D,20061012,000000,36.8369,37.122,36.8369,37.122,26871.248234416,0
+DLS.US,D,20061013,000000,37.0941,37.2223,37.0296,37.1934,27775.329554417,0
+DLS.US,D,20061016,000000,37.3321,37.4284,37.2935,37.4236,12758.86060327,0
+DLS.US,D,20061017,000000,37.2695,37.2695,37.0344,37.1991,11709.461964325,0
+DLS.US,D,20061018,000000,37.4361,37.4708,37.3446,37.4169,21465.443969705,0
+DLS.US,D,20061019,000000,37.5354,37.7579,37.5354,37.731,12460.960099434,0
+DLS.US,D,20061020,000000,37.7579,37.7974,37.6163,37.7839,8557.1141240934,0
+DLS.US,D,20061023,000000,37.5354,37.7839,37.5354,37.7656,20863.415076938,0
+DLS.US,D,20061024,000000,37.6356,37.8157,37.6028,37.6991,115895.75176197,0
+DLS.US,D,20061025,000000,37.7839,38.0383,37.7512,38.0065,41885.641223865,0
+DLS.US,D,20061026,000000,38.1057,38.3186,37.992,38.3052,17565.749917763,0
+DLS.US,D,20061027,000000,38.1423,38.1645,37.9342,37.9342,52238.462217764,0
+DLS.US,D,20061030,000000,37.9698,38.0903,37.9053,38.018,21465.443969705,0
+DLS.US,D,20061031,000000,38.1568,38.389,38.1568,38.3128,23718.900394185,0
+DLS.US,D,20061101,000000,38.6163,38.6886,38.2011,38.2984,15311.255512434,0
+DLS.US,D,20061102,000000,38.3533,38.4824,38.3417,38.4747,16213.260870735,0
+DLS.US,D,20061103,000000,38.3311,38.3754,38.257,38.3417,27922.72283506,0
+DLS.US,D,20061106,000000,38.4689,38.8109,38.4689,38.7618,102228.6579153,0
+DLS.US,D,20061107,000000,38.9372,39.021,38.8215,38.8215,36027.277308728,0
+DLS.US,D,20061108,000000,38.5354,38.8418,38.5354,38.7763,21465.443969705,0
+DLS.US,D,20061109,000000,38.6433,38.8186,38.5575,38.5971,16513.237336269,0
+DLS.US,D,20061110,000000,38.863,38.8707,38.7155,38.8302,39177.549187262,0
+DLS.US,D,20061113,000000,38.6086,38.7031,38.5575,38.6307,30626.662948265,0
+DLS.US,D,20061114,000000,38.9708,39.5383,38.7763,39.0007,21465.443969705,0
+DLS.US,D,20061115,000000,38.8032,39.0402,38.8032,38.9631,27775.329554417,0
+DLS.US,D,20061116,000000,38.9708,38.9775,38.863,38.9179,24915.692313773,0
+DLS.US,D,20061117,000000,38.7155,38.9775,38.6962,38.9708,12009.438429859,0
+DLS.US,D,20061120,000000,38.5354,38.5903,38.4747,38.5575,18618.262499255,0
+DLS.US,D,20061121,000000,38.7155,38.9246,38.7155,38.9246,17859.498498198,0
+DLS.US,D,20061122,000000,39.2695,39.3351,39.2252,39.3351,27174.338642499,0
+DLS.US,D,20061124,000000,39.4179,39.5296,39.3697,39.4179,8708.6593281348,0
+DLS.US,D,20061127,000000,39.4901,39.4978,39.0884,39.1433,46237.894926233,0
+DLS.US,D,20061128,000000,39.1433,39.4179,39.1433,39.4179,16513.237336269,0
+DLS.US,D,20061129,000000,39.8986,40.1019,39.7281,39.9815,50291.210143917,0
+DLS.US,D,20061130,000000,40.2021,40.4468,40.1279,40.3476,57799.963609915,0
+DLS.US,D,20061201,000000,40.4468,40.4468,40.1867,40.3938,28523.713746978,0
+DLS.US,D,20061204,000000,40.5557,40.8601,40.5557,40.8139,29874.126832306,0
+DLS.US,D,20061205,000000,40.8688,41.0528,40.8139,41.0229,104031.63065105,0
+DLS.US,D,20061206,000000,40.8466,40.9738,40.8139,40.8601,69803.174154677,0
+DLS.US,D,20061207,000000,41.0595,41.1588,40.9064,40.9353,35280.969077867,0
+DLS.US,D,20061208,000000,41.0856,41.1819,40.8139,40.8688,65455.072375707,0
+DLS.US,D,20061211,000000,40.994,41.2406,40.9208,41.1674,18011.04370224,0
+DLS.US,D,20061212,000000,41.0797,41.2137,40.9208,41.1877,29272.097939539,0
+DLS.US,D,20061213,000000,41.2349,41.3081,41.1751,41.2801,39334.28429555,0
+DLS.US,D,20061214,000000,41.3553,41.5268,41.3553,41.4806,40682.62141918,0
+DLS.US,D,20061215,000000,41.5673,41.5952,41.3081,41.3726,50892.201055835,0
+DLS.US,D,20061218,000000,41.4709,41.4709,41.2213,41.2213,40682.62141918,0
+DLS.US,D,20061219,000000,41.3014,41.575,41.2801,41.5393,29874.126832306,0
+DLS.US,D,20061220,000000,41.7137,41.7676,41.5393,41.5605,44289.604871536,0
+DLS.US,D,20061221,000000,41.4227,41.5547,41.3486,41.4227,55689.748542681,0
+DLS.US,D,20061222,000000,41.5827,41.5827,41.3784,41.5065,45782.221333259,0
+DLS.US,D,20061226,000000,41.547,41.601,41.4362,41.5268,53440.444041599,0
+DLS.US,D,20061227,000000,41.8659,42.0075,41.8004,41.9651,34675.82624255,0
+DLS.US,D,20061228,000000,42.0654,42.125,41.9334,42.1067,156718.50059584,0
+DLS.US,D,20061229,000000,42.0325,42.1067,41.9334,41.9334,91725.329698206,0
+DLS.US,D,20070103,000000,42.4468,42.5316,42.0325,42.1549,69353.7284468,0
+DLS.US,D,20070104,000000,41.9064,42.1328,41.8004,42.0471,75060.547157896,0
+DLS.US,D,20070105,000000,41.5827,41.6077,41.3659,41.4564,120241.77757923,0
+DLS.US,D,20070108,000000,41.5673,41.7031,41.4709,41.6588,61998.596146543,0
+DLS.US,D,20070109,000000,41.8216,41.8543,41.5547,41.8004,46535.795430068,0
+DLS.US,D,20070110,000000,41.3303,41.5114,40.6365,41.4564,102078.1506921,0
+DLS.US,D,20070111,000000,41.3784,41.6521,41.3784,41.5547,37981.795248523,0
+DLS.US,D,20070112,000000,41.7368,42.0325,41.7368,42.0325,60948.159526749,0
+DLS.US,D,20070116,000000,42.3408,42.3534,42.101,42.2272,111682.58749345,0
+DLS.US,D,20070117,000000,42.2638,42.5113,42.2638,42.3688,114237.05836431,0
+DLS.US,D,20070118,000000,42.6067,42.6675,42.3736,42.4536,52693.097829888,0
+DLS.US,D,20070119,000000,42.5316,42.8727,42.5316,42.8139,44585.429413672,0
+DLS.US,D,20070122,000000,42.9141,42.9141,42.6337,42.7204,112586.66881344,0
+DLS.US,D,20070123,000000,42.8842,43.0981,42.864,43.0191,160024.46960181,0
+DLS.US,D,20070124,000000,42.9352,43.0981,42.8727,43.0981,147262.49505599,0
+DLS.US,D,20070125,000000,42.8341,42.8341,42.3197,42.4189,99226.817298257,0
+DLS.US,D,20070126,000000,42.4073,42.471,42.2002,42.4151,85115.46764796,0
+DLS.US,D,20070129,000000,42.4468,42.6463,42.3534,42.4594,107783.93142235,0
+DLS.US,D,20070130,000000,42.7513,42.785,42.6135,42.785,124598.183205,0
+DLS.US,D,20070131,000000,42.3803,42.9141,42.3062,42.8014,107483.95495682,0
+DLS.US,D,20070201,000000,43.1116,43.1925,43.0461,43.1327,89621.342516069,0
+DLS.US,D,20070202,000000,43.1982,43.259,43.0336,43.1781,108835.40602299,0
+DLS.US,D,20070205,000000,43.2446,43.3447,43.1453,43.2446,137205.49860424,0
+DLS.US,D,20070206,000000,43.6501,43.6703,43.4805,43.6386,104479.00039723,0
+DLS.US,D,20070207,000000,43.7118,43.7609,43.5904,43.7118,129549.35185759,0
+DLS.US,D,20070208,000000,43.4594,43.6125,43.366,43.5904,53593.027226491,0
+DLS.US,D,20070209,000000,43.5499,43.6501,43.3052,43.3727,72357.64502554,0
+DLS.US,D,20070212,000000,43.4334,43.4334,43.233,43.2975,50592.224590301,0
+DLS.US,D,20070213,000000,43.5336,43.7667,43.4382,43.7667,116491.55276963,0
+DLS.US,D,20070214,000000,44.0047,44.3409,44.0047,44.3023,225106.90685251,0
+DLS.US,D,20070215,000000,44.3967,44.5249,44.3476,44.4931,119645.97657157,0
+DLS.US,D,20070216,000000,44.2561,44.3765,44.1983,44.3765,64100.50736698,0
+DLS.US,D,20070220,000000,44.5846,44.6973,44.3476,44.6656,149518.02744218,0
+DLS.US,D,20070221,000000,44.5663,44.6829,44.365,44.5972,203263.63785356,0
+DLS.US,D,20070222,000000,44.5972,44.943,44.5972,44.918,113944.34776472,0
+DLS.US,D,20070223,000000,44.9373,45.0047,44.8496,44.9064,181795.0799413,0
+DLS.US,D,20070226,000000,45.1714,45.2099,44.918,45.154,145452.2564543,0
+DLS.US,D,20070227,000000,44.1511,44.1723,42.5258,42.9873,348126.32118528,0
+DLS.US,D,20070228,000000,43.0595,43.3727,42.9006,43.3255,101780.25018827,0
+DLS.US,D,20070301,000000,42.5538,42.8727,42.4401,42.8014,129816.11293594,0
+DLS.US,D,20070302,000000,42.5788,42.9488,42.388,42.388,228629.81385606,0
+DLS.US,D,20070305,000000,40.9034,41.5547,40.5344,41.0595,559646.05871655,0
+DLS.US,D,20070306,000000,42.1549,42.5615,42.073,42.5258,119945.95303711,0
+DLS.US,D,20070307,000000,42.6983,42.9006,42.4863,42.6983,74306.973061086,0
+DLS.US,D,20070308,000000,43.2667,43.4334,43.152,43.233,180292.08367109,0
+DLS.US,D,20070309,000000,43.4594,43.4594,43.1048,43.3582,108984.87526534,0
+DLS.US,D,20070312,000000,43.5566,43.8601,43.4738,43.8332,119645.97657157,0
+DLS.US,D,20070313,000000,43.4594,43.4681,42.6915,42.759,104031.63065105,0
+DLS.US,D,20070314,000000,42.5316,42.8341,42.0807,42.8341,126849.56366778,0
+DLS.US,D,20070315,000000,42.8197,43.284,42.8197,43.1838,93974.634199286,0
+DLS.US,D,20070316,000000,43.3371,43.4334,43.1598,43.2446,35280.969077867,0
+DLS.US,D,20070319,000000,43.7118,43.8737,43.6048,43.8255,135407.71577272,0
+DLS.US,D,20070320,000000,43.8524,44.2138,43.8188,44.2138,58695.741083119,0
+DLS.US,D,20070321,000000,44.3342,45.1964,44.2773,45.1964,245293.55841551,0
+DLS.US,D,20070322,000000,45.2099,45.2099,44.8641,44.9623,173085.38263232,0
+DLS.US,D,20070323,000000,44.9122,45.3795,44.9122,45.1714,1825891.3529124,0
+DLS.US,D,20070326,000000,45.3708,45.4825,44.9314,45.4642,187948.23041773,0
+DLS.US,D,20070327,000000,45.1385,45.3177,45.0596,45.2908,189149.17426071,0
+DLS.US,D,20070328,000000,44.9623,45.0471,44.7301,44.785,324557.92801429,0
+DLS.US,D,20070329,000000,45.1964,45.2514,44.8814,45.2176,90818.134435656,0
+DLS.US,D,20070330,000000,45.2715,45.5038,45.2455,45.3929,103429.60175828,0
+DLS.US,D,20070402,000000,45.6212,45.7581,45.4893,45.6637,137356.00582743,0
+DLS.US,D,20070403,000000,45.864,46.0982,45.864,46.023,100879.28281082,0
+DLS.US,D,20070404,000000,46.0047,46.2571,45.9643,46.2436,492687.99007061,0
+DLS.US,D,20070405,000000,46.314,46.5172,46.2436,46.5018,156718.50059584,0
+DLS.US,D,20070409,000000,46.6175,46.6907,46.4286,46.6646,192600.46058562,0
+DLS.US,D,20070410,000000,46.7629,47.0278,46.708,46.9883,216171.96769917,0
+DLS.US,D,20070411,000000,46.8949,46.97,46.5644,46.7494,206266.51645145,0
+DLS.US,D,20070412,000000,46.6569,47.5491,46.3968,47.1637,418231.54776719,0
+DLS.US,D,20070413,000000,47.1165,47.2427,46.9006,47.2311,145165.77373981,0
+DLS.US,D,20070416,000000,47.4479,47.6752,47.4479,47.629,455310.29967656,0
+DLS.US,D,20070417,000000,47.5548,47.9421,47.4479,47.5867,247541.82493574,0
+DLS.US,D,20070418,000000,47.496,47.7292,47.4556,47.5867,98323.773959106,0
+DLS.US,D,20070419,000000,47.0491,47.3689,46.9749,47.2244,115895.75176197,0
+DLS.US,D,20070420,000000,47.4864,47.656,47.4556,47.656,197854.71964629,0
+DLS.US,D,20070423,000000,47.5741,47.6965,47.4364,47.496,185245.32828536,0
+DLS.US,D,20070424,000000,47.2966,47.4161,47.1742,47.3024,409671.31970054,0
+DLS.US,D,20070425,000000,47.6618,47.8227,47.5076,47.8227,121746.84981116,0
+DLS.US,D,20070426,000000,47.5298,47.6675,47.4556,47.5625,102228.6579153,0
+DLS.US,D,20070427,000000,47.5346,47.6618,47.47,47.6136,150570.54002367,0
+DLS.US,D,20070430,000000,47.6618,47.9016,47.5153,47.5153,187049.33900197,0
+DLS.US,D,20070501,000000,47.8699,47.8699,47.4431,47.6965,121746.84981116,0
+DLS.US,D,20070502,000000,47.7629,48.0529,47.7629,47.9835,152070.42235134,0
+DLS.US,D,20070503,000000,47.7629,47.9893,47.7629,47.9681,149843.95342895,0
+DLS.US,D,20070504,000000,48.2562,48.4345,48.2071,48.393,103429.60175828,0
+DLS.US,D,20070507,000000,48.4614,48.5751,48.4286,48.4286,176536.66895723,0
+DLS.US,D,20070508,000000,48.0413,48.128,47.7629,48.0529,187757.2419414,0
+DLS.US,D,20070509,000000,47.9624,48.629,47.9161,48.2273,425584.60410574,0
+DLS.US,D,20070510,000000,47.0278,48.103,47.0278,47.4084,215718.37006789,0
+DLS.US,D,20070511,000000,47.5943,48.1348,47.5943,48.1348,123394.12541947,0
+DLS.US,D,20070514,000000,48.128,48.2398,47.9681,48.103,130751.33368142,0
+DLS.US,D,20070515,000000,48.103,48.5828,48.103,48.2071,160324.44606735,0
+DLS.US,D,20070516,000000,48.2667,48.4142,48.0963,48.4142,51793.168433286,0
+DLS.US,D,20070517,000000,48.1097,48.2071,47.9893,48.1097,80762.175964742,0
+DLS.US,D,20070518,000000,48.0963,48.3477,48.0606,48.1589,236209.15001982,0
+DLS.US,D,20070521,000000,48.0606,48.2966,47.9556,48.0606,234335.5945863,0
+DLS.US,D,20070522,000000,48.2629,48.3834,48.128,48.1483,70851.534812772,0
+DLS.US,D,20070523,000000,48.5635,48.6685,48.2667,48.2667,65747.782975294,0
+DLS.US,D,20070524,000000,48.2562,48.2562,47.5867,47.6223,118743.97121327,0
+DLS.US,D,20070525,000000,47.8699,48.0307,47.8227,48.0153,82262.058292413,0
+DLS.US,D,20070529,000000,48.128,48.1945,47.7966,47.9219,128050.50751077,0
+DLS.US,D,20070530,000000,47.6965,48.1483,47.6223,48.0905,98779.44755208,0
+DLS.US,D,20070531,000000,48.4402,48.629,48.4142,48.5635,120241.77757923,0
+DLS.US,D,20070601,000000,48.7485,48.8891,48.7215,48.8891,90969.679639698,0
+DLS.US,D,20070604,000000,48.8419,49.0992,48.8419,49.0799,91725.329698206,0
+DLS.US,D,20070605,000000,48.868,48.9402,48.5828,48.8005,116643.09797368,0
+DLS.US,D,20070606,000000,48.4142,48.4286,47.9084,48.0028,105835.64136765,0
+DLS.US,D,20070607,000000,47.7629,47.8833,46.8949,46.8949,257833.40505952,0
+DLS.US,D,20070608,000000,46.9218,47.5943,46.7629,47.5943,268109.41547055,0
+DLS.US,D,20070611,000000,47.2619,47.7437,47.1897,47.5798,162126.38082225,0
+DLS.US,D,20070612,000000,47.2562,47.5674,46.944,46.97,199206.17071247,0
+DLS.US,D,20070613,000000,47.0404,47.4479,47.0404,47.4479,98476.357143998,0
+DLS.US,D,20070614,000000,47.3294,47.6811,47.3294,47.5943,57942.16698631,0
+DLS.US,D,20070615,000000,48.0741,48.1743,47.9296,48.0153,323956.93710237,0
+DLS.US,D,20070618,000000,48.0028,48.0153,47.7966,47.9421,104031.63065105,0
+DLS.US,D,20070619,000000,47.7504,47.9681,47.7224,47.9479,105835.64136765,0
+DLS.US,D,20070620,000000,48.0413,48.0828,47.4026,47.4325,65902.442121884,0
+DLS.US,D,20070621,000000,47.5298,47.842,47.3689,47.8227,56443.322639489,0
+DLS.US,D,20070622,000000,47.5625,47.6888,47.2244,47.3237,101928.68144977,0
+DLS.US,D,20070625,000000,47.3978,47.6888,47.1165,47.2167,67249.741264664,0
+DLS.US,D,20070626,000000,47.6001,47.6444,47.2167,47.2167,79115.938337279,0
+DLS.US,D,20070627,000000,46.8949,47.3237,46.8593,47.3159,103429.60175828,0
+DLS.US,D,20070628,000000,47.6357,47.7928,47.5298,47.5674,51639.547267546,0
+DLS.US,D,20070629,000000,47.8621,47.9084,47.4325,47.629,69353.7284468,0
+DLS.US,D,20070702,000000,48.1213,48.4701,48.1213,48.4007,84363.96951285,0
+DLS.US,D,20070703,000000,48.4817,48.6338,48.4142,48.6107,31222.463955935,0
+DLS.US,D,20070705,000000,48.6965,48.6965,48.3863,48.5674,97128.020020369,0
+DLS.US,D,20070706,000000,48.5635,48.7099,48.4546,48.7022,44585.429413672,0
+DLS.US,D,20070709,000000,48.8073,48.9267,48.737,48.787,87515.279372233,0
+DLS.US,D,20070710,000000,48.7215,48.787,48.3621,48.4219,87065.833664356,0
+DLS.US,D,20070711,000000,48.604,48.8073,48.5635,48.8005,50138.626959026,0
+DLS.US,D,20070712,000000,48.92,49.4402,48.895,49.3612,74755.380788113,0
+DLS.US,D,20070713,000000,49.2273,49.4267,49.0992,49.3391,99378.362502299,0
+DLS.US,D,20070716,000000,49.2947,49.3814,49.1358,49.2388,149667.49668451,0
+DLS.US,D,20070717,000000,49.3256,49.4142,49.2273,49.2754,88003.130371545,0
+DLS.US,D,20070718,000000,49.0866,49.2754,48.9007,49.2754,62426.244256578,0
+DLS.US,D,20070719,000000,49.4942,49.55,49.3814,49.4624,63047.994785487,0
+DLS.US,D,20070720,000000,49.5577,49.5742,49.0866,49.1936,90075.978128193,0
+DLS.US,D,20070723,000000,49.419,49.5577,49.3391,49.3891,108234.41511107,0
+DLS.US,D,20070724,000000,49.3612,49.419,48.6965,48.761,87966.801041808,0
+DLS.US,D,20070725,000000,49.0269,49.0665,48.4614,48.9007,91725.329698206,0
+DLS.US,D,20070726,000000,47.9624,48.3149,46.8872,47.3091,164832.39689715,0
+DLS.US,D,20070727,000000,47.0404,47.3506,46.3439,46.3439,120395.39874498,0
+DLS.US,D,20070730,000000,47.1695,47.6888,47.0192,47.5625,95780.720877589,0
+DLS.US,D,20070731,000000,47.9354,48.0741,47.21,47.21,101328.72851869,0
+DLS.US,D,20070801,000000,47.103,47.4026,46.5365,47.4026,126849.56366778,0
+DLS.US,D,20070802,000000,47.0278,47.3429,46.9142,47.2832,114538.07281069,0
+DLS.US,D,20070803,000000,46.9006,46.9661,46.1348,46.1482,83015.632389221,0
+DLS.US,D,20070806,000000,46.496,46.9006,46.1425,46.8323,72509.190229581,0
+DLS.US,D,20070807,000000,46.2648,46.944,46.2648,46.8525,64397.369889966,0
+DLS.US,D,20070808,000000,46.9883,47.4325,46.708,47.2369,65747.782975294,0
+DLS.US,D,20070809,000000,45.9315,46.3968,45.7638,45.7687,134355.20319123,0
+DLS.US,D,20070810,000000,44.5124,45.3352,44.2504,45.024,227132.00749008,0
+DLS.US,D,20070813,000000,45.6492,45.6492,45.0837,45.1588,86169.018210303,0
+DLS.US,D,20070814,000000,45.2388,45.2388,44.4989,44.5124,80166.374957073,0
+DLS.US,D,20070815,000000,44.0201,44.0942,42.9285,42.9748,231488.41311585,0
+DLS.US,D,20070816,000000,42.2397,42.471,41.2089,42.471,332065.64349943,0
+DLS.US,D,20070817,000000,43.2137,43.3255,41.6887,42.6915,203864.62876547,0
+DLS.US,D,20070820,000000,42.8591,43.1781,42.4401,43.0268,136005.59274209,0
+DLS.US,D,20070821,000000,42.864,43.0894,42.7792,42.9228,43384.485570685,0
+DLS.US,D,20070822,000000,43.7253,44.0596,43.6453,44.0287,66802.371518486,0
+DLS.US,D,20070823,000000,44.4036,44.5576,44.1164,44.4305,51039.594336478,0
+DLS.US,D,20070824,000000,44.549,45.2561,44.5451,45.1906,38576.558275343,0
+DLS.US,D,20070827,000000,45.0905,45.1588,44.8987,44.9768,32723.384264455,0
+DLS.US,D,20070828,000000,44.7581,44.7581,43.8678,43.9266,50441.717367108,0
+DLS.US,D,20070829,000000,44.5972,45.1309,44.4305,45.1309,39780.616060878,0
+DLS.US,D,20070830,000000,44.3708,45.0538,44.3708,44.6415,37377.690394057,0
+DLS.US,D,20070831,000000,45.6068,45.7764,45.3708,45.6299,52693.097829888,0
+DLS.US,D,20070904,000000,45.6068,46.2359,45.6068,46.1116,36627.230239796,0
+DLS.US,D,20070905,000000,46.0644,46.0644,45.0625,45.2339,109439.51087746,0
+DLS.US,D,20070906,000000,45.4237,45.577,45.1714,45.3997,77310.889639826,0
+DLS.US,D,20070907,000000,45.1964,45.2908,44.8862,45.0991,77762.411309401,0
+DLS.US,D,20070910,000000,45.2455,45.2986,44.6135,44.9623,78213.932978977,0
+DLS.US,D,20070911,000000,45.3246,45.7504,45.2715,45.7504,43081.395162602,0
+DLS.US,D,20070912,000000,45.3246,45.7504,45.3177,45.5634,44289.604871536,0
+DLS.US,D,20070913,000000,45.3929,45.551,45.3043,45.3708,43237.092290042,0
+DLS.US,D,20070914,000000,44.9623,45.0047,44.7224,44.9835,79261.255656222,0
+DLS.US,D,20070917,000000,44.5384,44.6194,44.0875,44.234,47886.208515396,0
+DLS.US,D,20070918,000000,44.3534,45.4825,44.2138,45.47,69353.7284468,0
+DLS.US,D,20070919,000000,45.6637,45.9507,45.4642,45.6001,84516.552697742,0
+DLS.US,D,20070920,000000,45.6001,45.7764,45.4642,45.5374,95928.114158232,0
+DLS.US,D,20070921,000000,45.8496,45.8958,45.7166,45.7166,92325.282629274,0
+DLS.US,D,20070924,000000,45.8496,45.9112,45.6068,45.7166,75207.940438538,0
+DLS.US,D,20070925,000000,45.3043,45.5441,44.9623,45.5441,65747.782975294,0
+DLS.US,D,20070926,000000,45.8313,45.9643,45.6926,45.8496,52238.462217764,0
+DLS.US,D,20070927,000000,46.2802,46.4767,46.2022,46.4767,112735.10007494,0
+DLS.US,D,20070928,000000,46.496,46.6309,46.314,46.55,62449.079835269,0
+DLS.US,D,20071001,000000,46.6974,47.3091,46.6309,47.1415,110639.41673959,0
+DLS.US,D,20071002,000000,47.103,47.1569,46.8361,47.1492,66498.243129554,0
+DLS.US,D,20071003,000000,45.9112,47.1165,45.9112,46.8323,37377.690394057,0
+DLS.US,D,20071004,000000,47.0635,47.2369,46.9816,47.1897,20718.097757994,0
+DLS.US,D,20071005,000000,47.3766,47.7572,47.3766,47.5798,26272.333284198,0
+DLS.US,D,20071008,000000,47.3564,47.3978,47.1492,47.3024,51793.168433286,0
+DLS.US,D,20071009,000000,47.4084,47.9421,47.4084,47.9421,46535.795430068,0
+DLS.US,D,20071010,000000,47.842,47.9296,47.6675,47.8544,37680.78080214,0
+DLS.US,D,20071011,000000,48.0606,48.6165,47.7764,47.8139,74458.518265129,0
+DLS.US,D,20071012,000000,48.1811,48.2667,48.0529,48.2022,51345.798687109,0
+DLS.US,D,20071015,000000,48.0683,48.1878,47.656,47.8139,57496.873201833,0
+DLS.US,D,20071016,000000,47.3024,47.3564,46.9942,47.0404,50441.717367108,0
+DLS.US,D,20071017,000000,47.8072,47.9084,47.3294,47.6675,51940.561713929,0
+DLS.US,D,20071018,000000,47.6752,48.024,47.6752,47.9296,50441.717367108,0
+DLS.US,D,20071019,000000,47.9681,47.9681,46.97,47.0568,60046.154168447,0
+DLS.US,D,20071022,000000,46.6309,47.0192,46.4488,47.0009,86317.449471796,0
+DLS.US,D,20071023,000000,47.7572,47.8833,47.391,47.8833,57343.252036091,0
+DLS.US,D,20071024,000000,47.7003,47.7003,47.0192,47.6965,68452.761069349,0
+DLS.US,D,20071025,000000,47.8833,47.9016,47.5076,47.7928,52390.007421806,0
+DLS.US,D,20071026,000000,48.2273,48.5279,48.1213,48.5211,48639.782612205,0
+DLS.US,D,20071029,000000,48.6107,48.7215,48.4402,48.6165,68452.761069349,0
+DLS.US,D,20071030,000000,48.5404,48.7745,48.5404,48.5404,66350.849848911,0
+DLS.US,D,20071031,000000,49.2475,49.7003,49.157,49.4874,71603.032947882,0
+DLS.US,D,20071101,000000,48.9267,48.9267,48.3834,48.4219,88121.460188398,0
+DLS.US,D,20071102,000000,48.6618,48.9335,48.1945,48.8352,105384.11969808,0
+DLS.US,D,20071105,000000,47.9161,48.2273,47.7928,48.1483,67850.732176581,0
+DLS.US,D,20071106,000000,48.5635,48.7099,48.2966,48.6965,58397.840579284,0
+DLS.US,D,20071107,000000,48.3863,48.4941,47.5674,47.6618,56146.460116504,0
+DLS.US,D,20071108,000000,48.1878,48.1878,47.3978,48.0153,220528.37332493,0
+DLS.US,D,20071109,000000,46.9661,47.2696,46.6907,46.8246,60199.775334188,0
+DLS.US,D,20071112,000000,46.1232,46.3294,45.5634,45.5634,55931.598080637,0
+DLS.US,D,20071113,000000,46.4171,47.0635,45.864,47.0568,69955.757339568,0
+DLS.US,D,20071114,000000,47.2619,47.2619,46.5847,46.6425,50592.224590301,0
+DLS.US,D,20071115,000000,46.3506,46.5847,45.7359,46.0317,54760.755682289,0
+DLS.US,D,20071116,000000,46.3361,46.3361,45.8429,46.2735,45782.221333259,0
+DLS.US,D,20071119,000000,45.3284,45.3284,44.627,44.7648,65455.072375707,0
+DLS.US,D,20071120,000000,45.2253,45.5114,44.7783,45.3177,42823.975911902,0
+DLS.US,D,20071121,000000,44.5779,44.8563,44.234,44.4777,83468.192039647,0
+DLS.US,D,20071123,000000,45.0625,45.4373,44.969,45.2561,29864.78500466,0
+DLS.US,D,20071126,000000,45.1858,45.3929,44.4363,44.4363,60644.031137816,0
+DLS.US,D,20071127,000000,45.0905,45.5114,44.9064,45.3573,161829.51829926,0
+DLS.US,D,20071128,000000,45.4575,46.5308,45.2339,46.4623,74458.518265129,0
+DLS.US,D,20071129,000000,45.8256,46.3294,45.8256,46.1116,92624.221113958,0
+DLS.US,D,20071130,000000,46.5972,46.7562,46.155,46.3583,76106.831854291,0
+DLS.US,D,20071203,000000,46.6425,46.6425,46.1175,46.1299,50793.592875122,0
+DLS.US,D,20071204,000000,45.6993,45.9643,45.6492,45.6926,55774.862972348,0
+DLS.US,D,20071205,000000,46.0432,46.1848,45.9025,46.0644,118291.41156284,0
+DLS.US,D,20071206,000000,45.8766,46.5644,45.864,46.5644,84820.681086674,0
+DLS.US,D,20071207,000000,46.5018,46.5172,46.3217,46.3583,61700.695642708,0
+DLS.US,D,20071210,000000,46.5239,46.7562,46.4767,46.6492,106137.69379489,0
+DLS.US,D,20071211,000000,46.7629,46.8949,45.3997,45.3997,416110.95289146,0
+DLS.US,D,20071212,000000,46.9295,46.9364,45.9643,46.4421,63952.076105488,0
+DLS.US,D,20071213,000000,45.9643,45.997,45.4969,45.9643,63952.076105488,0
+DLS.US,D,20071214,000000,45.1463,45.1463,44.6415,44.7079,61098.666749941,0
+DLS.US,D,20071217,000000,43.2773,43.2773,42.3688,42.3736,98323.773959106,0
+DLS.US,D,20071218,000000,42.9421,42.9545,42.0547,42.6135,157626.73383924,0
+DLS.US,D,20071219,000000,42.599,42.6799,42.2272,42.3736,135106.70132634,0
+DLS.US,D,20071220,000000,42.5316,42.7725,42.2079,42.705,319906.73582723,0
+DLS.US,D,20071221,000000,43.786,43.786,42.9285,43.1453,186749.36253644,0
+DLS.US,D,20071224,000000,44.2435,44.2435,43.233,43.3188,86015.397044562,0
+DLS.US,D,20071226,000000,43.5383,43.6579,43.3322,43.6367,130604.97838164,0
+DLS.US,D,20071227,000000,43.734,43.734,43.233,43.233,120241.77757923,0
+DLS.US,D,20071228,000000,43.6973,43.8332,43.1327,43.1713,281944.66221485,0
+DLS.US,D,20071231,000000,43.4449,43.4449,42.8014,42.8014,166259.62056535,0
+DLS.US,D,20080102,000000,43.3052,43.5259,42.8197,43.152,90818.134435656,0
+DLS.US,D,20080103,000000,43.2378,43.3794,43.1193,43.2262,89195.770367734,0
+DLS.US,D,20080104,000000,42.6463,42.6799,41.6521,41.681,263730.17426609,0
+DLS.US,D,20080107,000000,41.8081,42.1616,41.5181,42.0654,180046.08220973,0
+DLS.US,D,20080108,000000,43.1838,43.1838,41.7368,41.7676,128807.19555012,0
+DLS.US,D,20080109,000000,41.7512,41.9179,41.2349,41.9179,142703.68316456,0
+DLS.US,D,20080110,000000,41.4064,42.0577,41.2571,41.9334,89018.275642452,0
+DLS.US,D,20080111,000000,41.336,41.336,40.8051,40.994,188852.31173772,0
+DLS.US,D,20080114,000000,41.1954,41.7927,39.9622,41.5673,93245.971642869,0
+DLS.US,D,20080115,000000,40.5682,40.8139,39.9815,40.0008,101867.44057964,0
+DLS.US,D,20080116,000000,39.5806,39.8591,39.0296,39.1567,232380.03866565,0
+DLS.US,D,20080117,000000,39.7214,39.9815,38.6086,38.8032,134333.40559339,0
+DLS.US,D,20080118,000000,39.5383,39.6356,38.7291,39.0402,132895.8021167,0
+DLS.US,D,20080122,000000,37.0344,38.5971,36.9804,38.4217,124918.91928753,0
+DLS.US,D,20080123,000000,36.5575,38.5711,36.5065,38.4429,206779.27899115,0
+DLS.US,D,20080124,000000,38.8707,39.2695,38.6086,39.1376,100589.68615378,0
+DLS.US,D,20080125,000000,39.8216,39.8841,38.8784,38.9304,94275.64864567,0
+DLS.US,D,20080128,000000,39.2763,39.6356,38.836,39.5806,131446.78085066,0
+DLS.US,D,20080129,000000,40.0692,40.1144,39.7415,40.0084,69239.550553344,0
+DLS.US,D,20080130,000000,39.6356,40.6558,39.6356,39.914,64235.444877428,0
+DLS.US,D,20080131,000000,39.4699,40.8051,39.4699,40.4237,71906.123355964,0
+DLS.US,D,20080201,000000,40.7821,41.2648,40.7281,41.2282,70407.279009144,0
+DLS.US,D,20080204,000000,41.2282,41.2282,40.7512,40.7821,75655.310184715,0
+DLS.US,D,20080205,000000,39.9689,40.021,39.2695,39.2695,84291.310853378,0
+DLS.US,D,20080206,000000,39.7281,39.8918,39.1703,39.231,1602135.8971261,0
+DLS.US,D,20080207,000000,38.9179,39.3351,38.6962,38.9911,142608.18892639,0
+DLS.US,D,20080208,000000,39.0151,39.0151,38.5499,38.863,67867.339870175,0
+DLS.US,D,20080211,000000,38.8899,39.1231,38.6366,38.9911,98910.23313913,0
+DLS.US,D,20080212,000000,39.3351,39.8302,39.2397,39.4978,61844.974980802,0
+DLS.US,D,20080213,000000,39.4901,39.8033,39.2474,39.7214,53894.041672875,0
+DLS.US,D,20080214,000000,40.021,40.021,39.4478,39.4478,31574.339463949,0
+DLS.US,D,20080215,000000,39.5248,39.6963,39.4092,39.6963,33509.135767602,0
+DLS.US,D,20080219,000000,40.1404,40.5017,39.8841,39.994,121896.31905349,0
+DLS.US,D,20080220,000000,39.5383,40.1799,39.3581,40.1144,54549.007588972,0
+DLS.US,D,20080221,000000,40.3938,40.4372,39.8456,39.8534,46355.186762238,0
+DLS.US,D,20080222,000000,40.4304,40.4372,39.8418,40.4237,46089.463664741,0
+DLS.US,D,20080225,000000,40.5614,41.0933,40.4304,41.0933,36178.822512769,0
+DLS.US,D,20080226,000000,40.7021,41.4806,40.7021,41.3014,37680.78080214,0
+DLS.US,D,20080227,000000,41.2648,41.6443,41.2349,41.4564,38374.152009672,0
+DLS.US,D,20080228,000000,41.3553,41.601,41.2282,41.4285,49068.46870309,0
+DLS.US,D,20080229,000000,41.1347,41.1472,40.4372,40.4372,52203.170868878,0
+DLS.US,D,20080303,000000,40.7021,40.8139,40.3832,40.6365,114337.74250672,0
+DLS.US,D,20080304,000000,40.021,40.2291,39.5749,40.1144,60346.130633981,0
+DLS.US,D,20080305,000000,40.1636,40.4516,39.941,40.1944,49688.1432703,0
+DLS.US,D,20080306,000000,40.5152,40.5152,39.7281,39.7281,37778.351002001,0
+DLS.US,D,20080307,000000,39.5922,39.8841,39.1376,39.3957,70588.925657823,0
+DLS.US,D,20080310,000000,39.3495,39.3495,38.6577,38.7031,97876.404212929,0
+DLS.US,D,20080311,000000,39.7763,40.1404,39.2907,40.1404,64254.128532722,0
+DLS.US,D,20080312,000000,39.9622,40.1404,39.6356,39.6356,67999.163438074,0
+DLS.US,D,20080313,000000,39.4978,40.2599,39.3957,40.0344,199959.74480928,0
+DLS.US,D,20080314,000000,39.9207,39.9689,38.6655,39.0682,46237.894926233,0
+DLS.US,D,20080317,000000,38.4881,39.1183,38.3254,38.8571,53306.544512001,0
+DLS.US,D,20080318,000000,39.4044,39.8841,39.2175,39.835,63408.174140298,0
+DLS.US,D,20080319,000000,39.4757,39.4901,38.3533,38.3533,74287.251424944,0
+DLS.US,D,20080320,000000,38.3533,39.0759,38.3533,38.9564,40080.592526413,0
+DLS.US,D,20080324,000000,39.5615,40.1799,39.5615,39.914,49122.443707268,0
+DLS.US,D,20080325,000000,39.9294,40.4304,39.7811,40.3765,273959.47553889,0
+DLS.US,D,20080326,000000,40.335,40.3765,40.1019,40.2098,40332.821872865,0
+DLS.US,D,20080327,000000,40.9815,40.9815,40.4304,40.4304,68284.608171713,0
+DLS.US,D,20080328,000000,40.7416,40.9034,40.4728,40.4728,24001.231185276,0
+DLS.US,D,20080331,000000,40.7821,41.2213,40.7599,40.8958,58244.219413544,0
+DLS.US,D,20080401,000000,41.3553,41.9381,41.2349,41.8659,47740.891196453,0
+DLS.US,D,20080402,000000,41.4709,41.6665,41.2213,41.4141,47259.268082238,0
+DLS.US,D,20080403,000000,41.1077,41.6328,41.0933,41.3553,37981.795248523,0
+DLS.US,D,20080404,000000,41.5335,41.681,41.3601,41.4227,67703.338895938,0
+DLS.US,D,20080407,000000,41.9651,42.1328,41.8264,41.9064,50460.401022402,0
+DLS.US,D,20080408,000000,41.4141,41.5268,41.336,41.5181,37529.235598098,0
+DLS.US,D,20080409,000000,41.2937,41.3014,41.0307,41.0933,31076.108656142,0
+DLS.US,D,20080410,000000,40.9536,41.046,40.7667,40.8601,17414.204713721,0
+DLS.US,D,20080411,000000,40.7878,40.8842,40.389,40.5152,34557.496425697,0
+DLS.US,D,20080414,000000,40.6135,40.7281,40.4304,40.5817,25451.290432165,0
+DLS.US,D,20080415,000000,40.7464,40.7464,40.5017,40.7329,34712.155572287,0
+DLS.US,D,20080416,000000,41.4632,41.8264,41.4141,41.8158,47718.055617761,0
+DLS.US,D,20080417,000000,41.2021,41.493,41.1269,41.441,51553.394857029,0
+DLS.US,D,20080418,000000,41.5884,41.9179,41.4227,41.6588,56534.664954254,0
+DLS.US,D,20080421,000000,41.681,41.9825,41.4863,41.9825,115895.75176197,0
+DLS.US,D,20080422,000000,41.6732,41.757,41.4806,41.601,61904.139889229,0
+DLS.US,D,20080423,000000,41.5827,41.7676,41.3784,41.681,57678.519850512,0
+DLS.US,D,20080424,000000,41.3303,41.601,40.9815,41.4632,59915.368581398,0
+DLS.US,D,20080425,000000,41.5827,41.6521,41.3726,41.6269,43273.421619779,0
+DLS.US,D,20080428,000000,41.9584,42.0874,41.8659,41.9247,58266.017011386,0
+DLS.US,D,20080429,000000,41.5547,41.6443,41.441,41.5335,40982.597884714,0
+DLS.US,D,20080430,000000,41.8264,42.1722,41.7927,41.8216,53727.964736939,0
+DLS.US,D,20080501,000000,41.6163,42.0325,41.5827,41.9064,68496.356265032,0
+DLS.US,D,20080502,000000,42.1722,42.2349,41.9247,42.1549,40746.976231854,0
+DLS.US,D,20080505,000000,42.1675,42.2869,42.0577,42.2397,44856.342415416,0
+DLS.US,D,20080506,000000,42.101,42.6337,41.9989,42.6135,47733.625330505,0
+DLS.US,D,20080507,000000,42.3803,42.3803,41.6328,41.6665,49821.004819048,0
+DLS.US,D,20080508,000000,42.3534,42.5316,42.2002,42.3264,91658.898923831,0
+DLS.US,D,20080509,000000,41.9584,42.0547,41.7744,41.9767,100260.64622446,0
+DLS.US,D,20080512,000000,42.073,42.3929,41.9651,42.3129,27014.489591661,0
+DLS.US,D,20080513,000000,42.1781,42.2686,41.9651,42.1067,62686.777449827,0
+DLS.US,D,20080514,000000,42.2194,42.4256,41.9381,41.9517,153746.76142344,0
+DLS.US,D,20080515,000000,42.3803,42.731,42.2802,42.705,29617.745562456,0
+DLS.US,D,20080516,000000,42.731,42.969,42.6799,42.9545,42062.097968297,0
+DLS.US,D,20080519,000000,42.8842,43.1048,42.7446,42.7513,63091.589981171,0
+DLS.US,D,20080520,000000,42.8072,42.8072,42.3534,42.5316,77830.918045475,0
+DLS.US,D,20080521,000000,42.6848,42.8014,42.1675,42.2194,39437.044399661,0
+DLS.US,D,20080522,000000,42.7253,42.7446,42.5113,42.6337,40224.871864507,0
+DLS.US,D,20080523,000000,42.6463,42.653,42.2735,42.3476,47922.537845132,0
+DLS.US,D,20080527,000000,42.2137,42.3476,41.9651,42.3264,90316.7896853,0
+DLS.US,D,20080528,000000,42.1328,42.2802,41.9517,42.2638,36492.292729349,0
+DLS.US,D,20080529,000000,41.9989,42.3736,41.9767,42.2686,221895.39410386,0
+DLS.US,D,20080530,000000,42.4594,42.5258,41.8081,42.4536,186198.1947053,0
+DLS.US,D,20080602,000000,42.0874,42.0874,41.73,41.9449,59179.440159033,0
+DLS.US,D,20080603,000000,42.1067,42.2002,41.681,41.8948,47961.981117416,0
+DLS.US,D,20080604,000000,41.8602,42.1781,41.8158,41.9381,38328.480852289,0
+DLS.US,D,20080605,000000,41.9989,42.6848,41.9989,42.6848,55193.593696573,0
+DLS.US,D,20080606,000000,42.0142,42.0393,41.3909,41.3909,60938.817699102,0
+DLS.US,D,20080609,000000,41.4998,41.5547,40.9882,41.2282,45554.903527197,0
+DLS.US,D,20080610,000000,40.6212,40.7136,40.1096,40.4728,209150.02725163,0
+DLS.US,D,20080611,000000,40.3621,40.3621,39.8456,39.8456,46706.024289402,0
+DLS.US,D,20080612,000000,39.9352,40.0885,39.7281,39.8534,56961.275083439,0
+DLS.US,D,20080613,000000,39.7878,40.1096,39.7088,40.0287,34864.738757178,0
+DLS.US,D,20080616,000000,40.0008,40.2676,39.9294,40.1279,62768.777936945,0
+DLS.US,D,20080617,000000,40.3621,40.4093,40.2204,40.309,55147.92253919,0
+DLS.US,D,20080618,000000,39.8668,39.9766,39.7281,39.9063,45773.917486462,0
+DLS.US,D,20080619,000000,39.6241,39.8765,39.4901,39.7415,41677.007073096,0
+DLS.US,D,20080620,000000,39.2252,39.2252,38.7946,38.8784,61835.633153156,0
+DLS.US,D,20080623,000000,38.8784,38.9775,38.6038,38.9044,36914.750935136,0
+DLS.US,D,20080624,000000,38.3832,38.5499,37.9698,38.1057,57687.861678158,0
+DLS.US,D,20080625,000000,38.6577,39.1231,38.6086,38.7338,46984.203157094,0
+DLS.US,D,20080626,000000,38.5094,39.7551,37.8099,37.8562,70147.783796744,0
+DLS.US,D,20080627,000000,38.1568,38.1809,37.8813,38.0575,41755.893617665,0
+DLS.US,D,20080630,000000,37.8976,38.0113,37.6163,37.6481,77320.231467472,0
+DLS.US,D,20080701,000000,37.1423,37.3446,36.8446,37.2357,70057.479462829,0
+DLS.US,D,20080702,000000,36.9188,36.9776,36.15,36.15,61945.659123213,0
+DLS.US,D,20080703,000000,36.4227,36.4227,36.15,36.2984,39618.691048341,0
+DLS.US,D,20080707,000000,36.0112,36.3716,35.5845,35.9323,48805.859548141,0
+DLS.US,D,20080708,000000,35.6105,36.0171,35.4785,36.0171,39166.131397916,0
+DLS.US,D,20080709,000000,36.3783,36.3783,35.5353,35.5353,52669.224270348,0
+DLS.US,D,20080710,000000,35.8706,36.1789,35.7655,36.123,63757.973686612,0
+DLS.US,D,20080711,000000,35.5845,35.7724,35.2733,35.5902,49332.115838887,0
+DLS.US,D,20080714,000000,35.9246,35.966,35.3831,35.4525,76983.925672202,0
+DLS.US,D,20080715,000000,35.1345,35.5902,34.8522,35.1625,111964.91828454,0
+DLS.US,D,20080716,000000,35.0585,35.8243,34.991,35.8243,38322.252967192,0
+DLS.US,D,20080717,000000,36.5575,36.5575,36.1711,36.3841,69380.71594889,0
+DLS.US,D,20080718,000000,36.7097,36.9245,36.4313,36.859,116703.30086296,0
+DLS.US,D,20080721,000000,37.2618,37.2878,37.0565,37.1423,57431.480408308,0
+DLS.US,D,20080722,000000,36.702,37.3706,36.702,37.3706,93098.578362226,0
+DLS.US,D,20080723,000000,37.6924,37.7377,37.4833,37.5488,66134.949832194,0
+DLS.US,D,20080724,000000,37.492,37.492,36.8513,37.0006,55249.644662451,0
+DLS.US,D,20080725,000000,37.1722,37.2319,37.0006,37.0565,37096.397583815,0
+DLS.US,D,20080728,000000,36.9641,37.0854,36.1991,36.2781,51720.509773814,0
+DLS.US,D,20080729,000000,36.0883,36.6385,36.0835,36.597,55899.4206743,0
+DLS.US,D,20080730,000000,36.8128,37.1346,36.7242,37.1288,99742.693780508,0
+DLS.US,D,20080731,000000,36.7174,36.7917,36.2444,36.2444,103951.70612563,0
+DLS.US,D,20080801,000000,36.1991,36.4429,35.9805,36.1298,31605.478889437,0
+DLS.US,D,20080804,000000,35.9457,36.0652,35.6731,35.7839,77161.420397483,0
+DLS.US,D,20080805,000000,36.2984,36.6702,36.2059,36.6452,55761.369221303,0
+DLS.US,D,20080806,000000,36.6558,36.9882,36.5248,36.9882,80325.186027061,0
+DLS.US,D,20080807,000000,36.5643,36.6047,36.2136,36.2984,129606.44080432,0
+DLS.US,D,20080808,000000,36.0883,36.6635,35.8706,36.6211,115775.34598341,0
+DLS.US,D,20080811,000000,36.7357,36.8909,36.5189,36.7097,55958.585582727,0
+DLS.US,D,20080812,000000,36.4034,36.4034,36.0334,36.1028,56710.083717836,0
+DLS.US,D,20080813,000000,35.6731,35.7069,35.1471,35.5112,88729.716966264,0
+DLS.US,D,20080814,000000,35.1683,35.5594,35.1683,35.281,74042.287944439,0
+DLS.US,D,20080815,000000,35.2608,35.4187,35.2299,35.4072,50371.134669336,0
+DLS.US,D,20080818,000000,35.6664,35.6664,35.0045,35.1914,56582.412073336,0
+DLS.US,D,20080819,000000,34.754,34.7743,34.5748,34.7743,38446.810669144,0
+DLS.US,D,20080820,000000,34.7386,34.8793,34.5113,34.8658,47586.232049861,0
+DLS.US,D,20080821,000000,34.6654,35.2531,34.6577,35.0383,89927.5468667,0
+DLS.US,D,20080822,000000,35.0835,35.3166,35.0585,35.2877,87929.433731223,0
+DLS.US,D,20080825,000000,35.0652,35.1345,34.6211,34.7135,42164.858072407,0
+DLS.US,D,20080826,000000,34.7675,34.9842,34.6866,34.8118,72468.708976447,0
+DLS.US,D,20080827,000000,35.4525,35.4525,34.8446,34.9775,36882.573528798,0
+DLS.US,D,20080828,000000,35.4525,35.4785,35.308,35.4785,41041.762793141,0
+DLS.US,D,20080829,000000,35.6606,35.6606,35.3388,35.412,95212.945352858,0
+DLS.US,D,20080902,000000,35.5652,35.5652,34.9293,34.9775,116122.03158718,0
+DLS.US,D,20080903,000000,35.0247,35.1471,34.8793,35.0777,50215.437541896,0
+DLS.US,D,20080904,000000,34.7203,34.7203,33.6538,33.7048,63199.539989528,0
+DLS.US,D,20080905,000000,33.6721,33.7733,32.992,33.7048,156783.89338937,0
+DLS.US,D,20080908,000000,34.5334,35.2039,33.6865,34.0671,41159.054629146,0
+DLS.US,D,20080909,000000,33.7048,33.9399,32.9996,32.9996,75940.754918356,0
+DLS.US,D,20080910,000000,33.4929,33.6721,33.2482,33.2945,171836.69167025,0
+DLS.US,D,20080911,000000,32.5873,33.0873,32.2819,33.0873,90324.055551247,0
+DLS.US,D,20080912,000000,33.0411,33.5392,33.0132,33.4544,58138.345366885,0
+DLS.US,D,20080915,000000,32.2482,32.7935,32.1595,32.2761,67982.55574448,0
+DLS.US,D,20080916,000000,31.6952,32.5343,31.5526,32.333,63156.982774695,0
+DLS.US,D,20080917,000000,31.7713,31.7713,30.9592,30.9592,153466.50659405,0
+DLS.US,D,20080918,000000,31.7636,32.6066,30.9948,32.4004,208451.46613985,0
+DLS.US,D,20080919,000000,33.5748,33.9525,32.6942,33.6076,96558.168533938,0
+DLS.US,D,20080922,000000,33.2858,33.3754,32.6885,32.7472,72199.871936401,0
+DLS.US,D,20080923,000000,32.4486,32.6885,31.7636,32.1933,93229.363949275,0
+DLS.US,D,20080924,000000,32.6808,32.702,32.1672,32.2549,110783.69607769,0
+DLS.US,D,20080925,000000,32.702,34.1712,32.174,32.6008,127474.42813924,0
+DLS.US,D,20080926,000000,31.8088,32.1143,31.8011,32.0468,134029.27720446,0
+DLS.US,D,20080929,000000,30.8493,30.8493,28.9302,29.8772,128025.59597038,0
+DLS.US,D,20080930,000000,30.1692,30.7231,29.858,30.5217,200750.68621667,0
+DLS.US,D,20081001,000000,30.1692,30.4813,29.9428,30.4331,113622.57370135,0
+DLS.US,D,20081002,000000,29.7847,29.8888,29.0034,29.0632,81828.182297281,0
+DLS.US,D,20081003,000000,29.2453,29.671,28.7453,28.7655,106892.30587254,0
+DLS.US,D,20081006,000000,27.2789,27.5121,25.9292,26.882,219766.49538133,0
+DLS.US,D,20081007,000000,27.0332,27.3127,25.6739,25.6739,149493.11590179,0
+DLS.US,D,20081008,000000,24.645,25.7375,24.645,24.9937,158090.71127901,0
+DLS.US,D,20081009,000000,25.6141,25.9311,23.642,23.8078,132039.46791577,0
+DLS.US,D,20081010,000000,22.8241,23.9215,22.3135,23.7153,173511.9927615,0
+DLS.US,D,20081013,000000,24.9937,26.4706,24.6017,26.4706,139070.75019096,0
+DLS.US,D,20081014,000000,27.1306,27.4264,25.3145,25.8203,146494.38922729,0
+DLS.US,D,20081015,000000,25.2711,25.5371,23.9734,23.9734,159248.05992631,0
+DLS.US,D,20081016,000000,24.0669,25.2009,23.4542,25.0881,100149.58227355,0
+DLS.US,D,20081017,000000,23.9321,25.3598,23.907,24.4591,104727.07782029,0
+DLS.US,D,20081020,000000,24.6594,25.4908,24.62,25.4908,105376.85383213,0
+DLS.US,D,20081021,000000,24.6932,24.801,24.0804,24.1054,91233.326775496,0
+DLS.US,D,20081022,000000,23.6825,23.7769,22.3135,22.6632,130336.14134158,0
+DLS.US,D,20081023,000000,22.8675,23.0196,21.722,22.7403,175110.48326989,0
+DLS.US,D,20081024,000000,20.8366,21.8694,20.8366,21.4253,69967.175128913,0
+DLS.US,D,20081027,000000,20.3848,21.1228,20.3848,20.5832,114653.288685,0
+DLS.US,D,20081028,000000,21.0514,22.4716,20.6169,22.3752,113628.80158645,0
+DLS.US,D,20081029,000000,22.1102,22.9484,21.7827,22.4281,103338.25944352,0
+DLS.US,D,20081030,000000,23.1546,23.2759,22.4484,23.0409,98512.686473733,0
+DLS.US,D,20081031,000000,23.2153,23.6623,22.5977,23.2818,81958.96788433,0
+DLS.US,D,20081103,000000,23.4811,23.7827,23.1353,23.5206,169469.05735232,0
+DLS.US,D,20081104,000000,24.5525,25.3145,24.3212,25.0823,172849.76097946,0
+DLS.US,D,20081105,000000,25.1383,25.6141,24.1131,24.3434,226666.99206946,0
+DLS.US,D,20081106,000000,24.1768,24.5284,22.9879,23.0409,135151.33450288,0
+DLS.US,D,20081107,000000,23.7529,23.9889,23.4099,23.8212,172320.39074616,0
+DLS.US,D,20081110,000000,24.4195,24.4195,23.1883,23.3203,160701.23311575,0
+DLS.US,D,20081111,000000,23.1546,23.3771,22.5698,23.1931,102916.83921858,0
+DLS.US,D,20081112,000000,22.5977,22.6488,21.957,21.984,163288.9193738,0
+DLS.US,D,20081113,000000,22.0823,23.3906,21.4041,23.1931,211625.61157793,0
+DLS.US,D,20081114,000000,22.4147,22.9638,21.8366,22.1526,81810.536622837,0
+DLS.US,D,20081117,000000,22.0206,22.1825,21.5967,21.9782,109259.94019048,0
+DLS.US,D,20081118,000000,21.6025,21.9715,21.2278,21.7499,130276.97643316,0
+DLS.US,D,20081119,000000,21.4513,21.7046,20.6507,20.6507,72055.592598307,0
+DLS.US,D,20081120,000000,20.5129,20.8096,19.7787,19.9532,84171.943055675,0
+DLS.US,D,20081121,000000,20.4917,20.8501,19.7364,20.776,128007.95029594,0
+DLS.US,D,20081124,000000,20.8954,21.8144,20.8809,21.4041,130650.64953901,0
+DLS.US,D,20081125,000000,21.9647,22.0139,21.2711,21.5215,100247.15247341,0
+DLS.US,D,20081126,000000,21.3173,21.957,21.1169,21.8694,109627.38541124,0
+DLS.US,D,20081128,000000,21.5756,21.8636,21.4676,21.4927,35358.817641586,0
+DLS.US,D,20081201,000000,21.3309,21.3309,20.0909,20.2451,121560.01325822,0
+DLS.US,D,20081202,000000,20.6507,21.3173,20.2114,21.0514,118992.04863632,0
+DLS.US,D,20081203,000000,21.0235,21.4619,20.0572,21.1709,102466.35552986,0
+DLS.US,D,20081204,000000,21.1112,21.3771,20.6025,20.7884,125700.51886727,0
+DLS.US,D,20081205,000000,20.6507,21.4513,20.3578,21.4166,99615.022136007,0
+DLS.US,D,20081208,000000,21.6497,22.2365,21.6238,21.7499,119461.21598034,0
+DLS.US,D,20081209,000000,21.6767,22.3135,20.3993,22.0331,136424.93700534,0
+DLS.US,D,20081210,000000,22.1825,23.7962,22.0544,22.3058,237010.47123572,0
+DLS.US,D,20081211,000000,22.4484,22.9484,22.0486,22.0678,227668.64358933,0
+DLS.US,D,20081212,000000,22.0746,22.5418,22.0014,22.457,138579.7852491,0
+DLS.US,D,20081215,000000,22.4417,22.7548,22.0823,22.5361,120622.71655104,0
+DLS.US,D,20081216,000000,22.3868,23.5265,22.3868,23.4012,124341.80193516,0
+DLS.US,D,20081217,000000,23.1546,23.6151,23.0958,23.4956,205796.31112658,0
+DLS.US,D,20081218,000000,23.3617,23.5168,22.5977,22.8675,122824.27393304,0
+DLS.US,D,20081219,000000,22.7605,23.01,22.4079,22.4792,122449.56284633,0
+DLS.US,D,20081222,000000,21.7576,21.984,20.8163,21.1169,147593.61094702,0
+DLS.US,D,20081223,000000,21.2576,21.4676,20.9841,21.0293,187976.25590066,0
+DLS.US,D,20081224,000000,21.2027,21.5215,21.1883,21.3116,72186.378185356,0
+DLS.US,D,20081226,000000,21.722,21.7576,21.4166,21.5582,150891.27610619,0
+DLS.US,D,20081229,000000,22.0408,22.3058,21.5303,21.6238,204112.70618853,0
+DLS.US,D,20081230,000000,21.9503,22.3058,21.9147,22.2942,186742.09667049,0
+DLS.US,D,20081231,000000,22.116,22.6488,22.116,22.435,141815.17155731,0
+DLS.US,D,20090102,000000,22.485,22.8039,22.4716,22.7971,61460.922066451,0
+DLS.US,D,20090105,000000,22.5158,22.6035,22.2682,22.4638,124026.25575688,0
+DLS.US,D,20090106,000000,22.4281,22.7759,22.4002,22.723,64540.61124721,0
+DLS.US,D,20090107,000000,22.6758,22.7895,22.2759,22.3482,134150.72096386,0
+DLS.US,D,20090108,000000,22.5302,22.7682,22.2788,22.6815,97946.986910702,0
+DLS.US,D,20090109,000000,22.6343,22.6343,22.116,22.116,131926.32800317,0
+DLS.US,D,20090112,000000,22.116,22.2094,21.5909,21.671,101241.53812733,0
+DLS.US,D,20090113,000000,21.3626,21.484,21.1352,21.2711,80916.835111332,0
+DLS.US,D,20090114,000000,21.1632,21.1632,20.5832,20.7095,97598.225345236,0
+DLS.US,D,20090115,000000,20.776,21.0437,20.3848,20.9638,70158.16360524,0
+DLS.US,D,20090116,000000,21.3771,21.3771,20.8039,21.1709,71890.55364322,0
+DLS.US,D,20090120,000000,20.4512,20.4792,19.6892,19.6892,99143.778830289,0
+DLS.US,D,20090121,000000,19.983,20.6709,19.983,20.6709,59927.824351593,0
+DLS.US,D,20090122,000000,20.2518,20.2817,19.9474,20.2181,165414.70415378,0
+DLS.US,D,20090123,000000,19.6188,20.1709,19.51,19.9705,73107.067198951,0
+DLS.US,D,20090126,000000,19.9705,20.2817,19.9358,20.0639,85632.38211106,0
+DLS.US,D,20090127,000000,20.3173,20.4917,20.2691,20.4098,32393.306354283,0
+DLS.US,D,20090128,000000,20.2952,20.957,20.2952,20.9281,35725.224881495,0
+DLS.US,D,20090129,000000,20.4715,20.4715,20.1082,20.1574,32105.785658944,0
+DLS.US,D,20090130,000000,20.275,20.275,19.877,19.9955,51114.328957649,0
+DLS.US,D,20090202,000000,19.6526,19.9955,19.6188,19.9358,35873.656142988,0
+DLS.US,D,20090203,000000,20.0167,20.4098,19.8588,20.2952,55282.860049638,0
+DLS.US,D,20090204,000000,20.3375,20.5004,19.8588,20.0716,63996.70928202,0
+DLS.US,D,20090205,000000,19.8703,20.5004,19.8588,20.3375,40038.035311579,0
+DLS.US,D,20090206,000000,20.4233,20.7682,20.3173,20.6979,33930.555992539,0
+DLS.US,D,20090209,000000,20.7557,20.8501,20.5899,20.6507,33136.500642596,0
+DLS.US,D,20090210,000000,20.5399,20.5399,19.7566,19.7643,144288.6799219,0
+DLS.US,D,20090211,000000,20.1786,20.1786,19.6256,19.9474,47070.355567611,0
+DLS.US,D,20090212,000000,19.7846,20.0784,19.6468,20.0505,50104.373590989,0
+DLS.US,D,20090213,000000,20.115,20.1651,19.9282,20.0505,44997.507810962,0
+DLS.US,D,20090217,000000,19.4685,19.4685,19.1005,19.1526,96237.432451412,0
+DLS.US,D,20090218,000000,19.3125,19.3347,18.9185,19.1583,63694.656854788,0
+DLS.US,D,20090219,000000,19.4512,19.4685,18.9425,18.9859,91078.667628905,0
+DLS.US,D,20090220,000000,18.4676,18.9291,18.3713,18.8135,152069.38437048,0
+DLS.US,D,20090223,000000,18.6978,18.7576,17.8105,17.9059,194981.58865461,0
+DLS.US,D,20090224,000000,17.8789,18.5437,17.826,18.4994,89737.596371224,0
+DLS.US,D,20090225,000000,18.2277,18.4262,17.8394,18.1506,120234.51171329,0
+DLS.US,D,20090226,000000,18.3105,18.3789,17.8462,17.8742,74160.617761293,0
+DLS.US,D,20090227,000000,17.7932,18.2334,17.6458,17.8664,88222.14433081,0
+DLS.US,D,20090302,000000,17.6082,17.6159,17.0128,17.1381,118360.95627977,0
+DLS.US,D,20090303,000000,16.9994,17.4261,16.5773,17.219,155784.3178312,0
+DLS.US,D,20090304,000000,17.5447,18.1073,17.3962,17.8529,105133.96631332,0
+DLS.US,D,20090305,000000,17.4098,17.7277,17.2239,17.3201,44529.378447793,0
+DLS.US,D,20090306,000000,17.4261,17.6458,17.0764,17.3799,82128.158762815,0
+DLS.US,D,20090309,000000,16.9792,17.1804,16.8124,16.8124,60923.247986359,0
+DLS.US,D,20090310,000000,17.2845,17.7537,17.2845,17.5447,44247.047656702,0
+DLS.US,D,20090311,000000,17.8925,17.9059,17.6159,17.7344,70460.216032473,0
+DLS.US,D,20090312,000000,17.5321,18.1362,17.5321,18.1362,216023.53643768,0
+DLS.US,D,20090313,000000,18.1362,18.2903,18.0302,18.272,104866.16725412,0
+DLS.US,D,20090316,000000,18.5832,18.7576,18.4464,18.4464,51623.977554801,0
+DLS.US,D,20090317,000000,18.4262,18.8703,18.3847,18.8703,41067.71231438,0
+DLS.US,D,20090318,000000,18.7123,19.4512,18.5437,19.3347,141861.88069554,0
+DLS.US,D,20090319,000000,19.5379,19.6834,19.3125,19.3125,73002.231133141,0
+DLS.US,D,20090320,000000,19.3597,19.4089,18.8982,19.0186,49623.788457624,0
+DLS.US,D,20090323,000000,19.5312,20.1921,19.4166,19.9127,33191.513627624,0
+DLS.US,D,20090324,000000,19.5235,19.8048,19.4512,19.6044,39443.272284759,0
+DLS.US,D,20090325,000000,19.7787,20.0958,19.4638,19.8847,65219.450722849,0
+DLS.US,D,20090326,000000,20.0244,20.1082,19.8048,20.1025,33031.664576786,0
+DLS.US,D,20090327,000000,19.877,19.877,19.6949,19.7238,79514.522983524,0
+DLS.US,D,20090330,000000,19.4281,19.4281,19.0841,19.3125,45398.168418907,0
+DLS.US,D,20090331,000000,19.3395,19.6949,19.3395,19.5379,45123.103493764,0
+DLS.US,D,20090401,000000,19.6256,19.9898,19.2855,19.983,31009.677881767,0
+DLS.US,D,20090402,000000,20.3848,20.8867,20.3665,20.5341,59060.072361328,0
+DLS.US,D,20090403,000000,20.7229,20.8809,20.5514,20.8809,32403.686162779,0
+DLS.US,D,20090406,000000,20.5514,20.5649,20.2644,20.5649,41999.819117321,0
+DLS.US,D,20090407,000000,20.3578,20.3578,20.1082,20.1651,23963.86387469,0
+DLS.US,D,20090408,000000,20.1497,20.4166,20.0832,20.142,30183.445125487,0
+DLS.US,D,20090409,000000,20.6082,20.8039,20.6082,20.7634,37529.235598098,0
+DLS.US,D,20090413,000000,20.8761,21.3116,20.776,21.3116,40085.78243066,0
+DLS.US,D,20090414,000000,21.1112,21.2162,21.0235,21.1035,42088.047489536,0
+DLS.US,D,20090415,000000,21.142,21.4715,21.0823,21.4715,27672.569450307,0
+DLS.US,D,20090416,000000,21.5303,21.9436,21.3366,21.6421,116301.60227416,0
+DLS.US,D,20090417,000000,21.616,21.6651,21.484,21.6025,56185.903388789,0
+DLS.US,D,20090420,000000,21.1507,21.1507,20.776,20.8501,104144.77056366,0
+DLS.US,D,20090421,000000,20.5726,21.1767,20.5726,21.1632,53867.054170785,0
+DLS.US,D,20090422,000000,20.8501,21.3067,20.8501,21.0514,45263.230908459,0
+DLS.US,D,20090423,000000,21.2489,21.5004,21.1709,21.4436,39886.490107537,0
+DLS.US,D,20090424,000000,21.6497,21.8905,21.6238,21.6969,93251.161547116,0
+DLS.US,D,20090427,000000,21.5909,21.6834,21.3492,21.4041,39166.131397916,0
+DLS.US,D,20090428,000000,21.2219,21.4927,21.0968,21.3771,41962.451806735,0
+DLS.US,D,20090429,000000,21.5833,21.9503,21.5833,21.7827,51823.269877924,0
+DLS.US,D,20090430,000000,21.8144,22.1305,21.7046,21.7827,67990.859591278,0
+DLS.US,D,20090501,000000,21.8636,22.09,21.8636,21.9889,61274.085513523,0
+DLS.US,D,20090504,000000,22.2432,22.88,22.2432,22.8164,77188.407899574,0
+DLS.US,D,20090505,000000,22.8675,22.9484,22.6758,22.8039,58782.931474486,0
+DLS.US,D,20090506,000000,23.0013,23.3906,22.9002,23.2818,46294.983872961,0
+DLS.US,D,20090507,000000,23.3155,23.5727,22.8367,22.9089,70835.965100028,0
+DLS.US,D,20090508,000000,23.2682,23.8877,23.2682,23.8212,64868.613195683,0
+DLS.US,D,20090511,000000,24.2683,24.2683,23.1613,23.1613,55606.710074713,0
+DLS.US,D,20090512,000000,23.4147,23.748,23.248,23.4956,45142.825129906,0
+DLS.US,D,20090513,000000,23.0958,23.0958,22.7287,22.9879,106553.92411558,0
+DLS.US,D,20090514,000000,22.8935,23.3155,22.8935,23.248,56904.186136712,0
+DLS.US,D,20090515,000000,23.248,23.5332,22.6815,23.1815,83831.485337007,0
+DLS.US,D,20090518,000000,23.221,23.7153,23.2075,23.7153,35137.727720622,0
+DLS.US,D,20090519,000000,23.9272,24.0429,23.6151,23.8482,348173.03032352,0
+DLS.US,D,20090520,000000,24.1902,24.4282,24.0429,24.1054,62902.677466544,0
+DLS.US,D,20090521,000000,24.0553,24.1054,23.801,24.0939,37268.702404848,0
+DLS.US,D,20090522,000000,24.0804,24.2817,24.0804,24.1845,60126.078693866,0
+DLS.US,D,20090526,000000,24.0226,24.6257,23.907,24.6141,53485.077218132,0
+DLS.US,D,20090527,000000,24.487,24.5467,24.1007,24.17,43731.171174452,0
+DLS.US,D,20090528,000000,24.3646,24.4282,24.0014,24.2817,38074.175544138,0
+DLS.US,D,20090529,000000,24.487,24.7538,24.4793,24.7211,43864.0327232,0
+DLS.US,D,20090601,000000,25.2394,25.4147,25.0669,25.0881,29065.539750469,0
+DLS.US,D,20090602,000000,25.3733,25.7298,25.3733,25.7009,116534.10998447,0
+DLS.US,D,20090603,000000,25.5689,25.5689,24.8926,25.1932,68799.446673115,0
+DLS.US,D,20090604,000000,25.1344,25.4003,24.9821,25.2538,46372.83243668,0
+DLS.US,D,20090605,000000,25.2268,25.2268,24.7355,24.9157,42073.515757643,0
+DLS.US,D,20090608,000000,24.7211,24.881,24.4339,24.801,65331.552654605,0
+DLS.US,D,20090609,000000,25.013,25.301,24.9003,25.2009,60323.29505529,0
+DLS.US,D,20090610,000000,25.3213,25.3473,24.8868,25.2336,47298.711354523,0
+DLS.US,D,20090611,000000,25.407,25.9167,25.407,25.5833,40453.227651419,0
+DLS.US,D,20090612,000000,25.4658,25.5534,25.1787,25.5534,73022.990750133,0
+DLS.US,D,20090615,000000,25.3877,25.3877,24.7606,24.881,226737.57476724,0
+DLS.US,D,20090616,000000,25.5988,25.5988,24.5342,24.5612,59255.212761053,0
+DLS.US,D,20090617,000000,24.7866,24.8685,24.4416,24.6806,78070.691621733,0
+DLS.US,D,20090618,000000,24.7211,24.8868,24.5872,24.7538,45257.003023362,0
+DLS.US,D,20090619,000000,24.7606,25.1855,24.7211,24.7866,50454.173137304,0
+DLS.US,D,20090622,000000,24.7481,24.7664,23.4252,23.4252,92046.065780732,0
+DLS.US,D,20090623,000000,23.5265,24.1565,23.4811,23.7914,55612.93795981,0
+DLS.US,D,20090624,000000,23.7962,24.2134,23.7962,23.8338,73124.712873393,0
+DLS.US,D,20090625,000000,24.0082,24.4591,23.9542,24.2037,60330.560921238,0
+DLS.US,D,20090626,000000,24.4591,24.5467,24.3328,24.5216,35532.16044347,0
+DLS.US,D,20090629,000000,24.2538,24.6594,24.2538,24.6594,44693.37942203,0
+DLS.US,D,20090630,000000,24.645,24.7355,24.1969,24.487,58481.917028102,0
+DLS.US,D,20090701,000000,24.6999,24.8078,24.5467,24.6536,41381.182530959,0
+DLS.US,D,20090702,000000,24.2943,24.2943,24.0486,24.1131,58859.742057355,0
+DLS.US,D,20090706,000000,23.907,24.0486,23.748,24.0486,33781.086750196,0
+DLS.US,D,20090707,000000,24.0283,24.0283,23.5476,23.5476,52118.056439211,0
+DLS.US,D,20090708,000000,23.6334,23.6334,23.2278,23.4484,39137.067934126,0
+DLS.US,D,20090709,000000,23.6951,23.7403,23.5265,23.6681,18630.718269451,0
+DLS.US,D,20090710,000000,23.3203,23.5206,23.3155,23.4398,23653.50760066,0
+DLS.US,D,20090713,000000,23.4205,23.6074,23.01,23.4667,39433.930457112,0
+DLS.US,D,20090714,000000,23.8271,23.8637,23.5476,23.7962,40362.923317503,0
+DLS.US,D,20090715,000000,24.1007,24.5284,24.1007,24.405,88468.145792165,0
+DLS.US,D,20090716,000000,24.3588,24.7355,24.2943,24.6594,27762.873784222,0
+DLS.US,D,20090717,000000,24.4195,25.1084,24.2384,24.2817,100691.40827704,0
+DLS.US,D,20090720,000000,24.6383,24.855,24.5284,24.8348,46121.641071078,0
+DLS.US,D,20090721,000000,25.2009,25.2268,24.8425,24.9677,43967.83080816,0
+DLS.US,D,20090722,000000,25.0284,25.4214,25.0284,25.2924,66376.799370151,0
+DLS.US,D,20090723,000000,25.2268,25.7375,25.2211,25.6199,39542.91844632,0
+DLS.US,D,20090724,000000,25.6055,25.7886,25.5217,25.7567,29906.304238644,0
+DLS.US,D,20090727,000000,26.092,26.092,25.5457,25.8386,69340.234695756,0
+DLS.US,D,20090728,000000,25.7192,25.7731,25.4446,25.7567,53544.242126559,0
+DLS.US,D,20090729,000000,25.7298,25.7818,25.5072,25.6739,55052.428301027,0
+DLS.US,D,20090730,000000,26.0053,26.2876,26.0053,26.1594,41413.359937297,0
+DLS.US,D,20090731,000000,26.2211,26.6585,26.1787,26.5583,70205.910724321,0
+DLS.US,D,20090803,000000,27.066,27.4928,27.0419,27.4928,59535.467590444,0
+DLS.US,D,20090804,000000,27.0188,27.3204,26.9986,27.2895,33071.107849071,0
+DLS.US,D,20090805,000000,27.2895,27.2972,26.8965,27.1961,88064.371241671,0
+DLS.US,D,20090806,000000,27.2789,27.3204,26.9128,27.1248,26406.232813796,0
+DLS.US,D,20090807,000000,27.1642,27.2183,26.9494,27.0332,34306.305060094,0
+DLS.US,D,20090810,000000,26.9494,27.0063,26.7308,26.9494,36571.179273919,0
+DLS.US,D,20090811,000000,26.9407,26.9571,26.646,26.75,46137.210783822,0
+DLS.US,D,20090812,000000,26.8965,27.3974,26.7731,27.2317,48010.766217348,0
+DLS.US,D,20090813,000000,27.6209,27.7751,27.4976,27.7366,46110.223281733,0
+DLS.US,D,20090814,000000,27.8907,27.9774,27.3656,27.5641,59931.976274991,0
+DLS.US,D,20090817,000000,27.0063,27.0063,26.59,26.7654,41532.727735001,0
+DLS.US,D,20090818,000000,26.8522,27.305,26.8386,27.1508,110608.27731411,0
+DLS.US,D,20090819,000000,26.8203,27.5121,26.8203,27.4264,33071.107849071,0
+DLS.US,D,20090820,000000,27.1248,27.7443,27.1248,27.7443,25464.78418321,0
+DLS.US,D,20090821,000000,28.0448,28.2115,27.8975,28.1721,33639.921354651,0
+DLS.US,D,20090824,000000,28.1912,28.512,28.1912,28.2587,35038.08155906,0
+DLS.US,D,20090825,000000,28.5448,28.7183,28.3511,28.3511,37350.702891968,0
+DLS.US,D,20090826,000000,28.2376,28.4379,28.1797,28.2693,48148.817670344,0
+DLS.US,D,20090827,000000,28.3367,28.778,28.1797,28.699,22863.604174115,0
+DLS.US,D,20090828,000000,28.8975,29.0978,28.5506,28.7655,50576.654877556,0
+DLS.US,D,20090831,000000,28.3117,28.4754,28.224,28.3907,60939.855679952,0
+DLS.US,D,20090901,000000,28.2934,28.489,27.6575,27.7702,39161.979474517,0
+DLS.US,D,20090902,000000,27.5314,27.7818,27.4321,27.5641,88271.967411591,0
+DLS.US,D,20090903,000000,27.9716,28.1363,27.7558,27.8975,29604.251811411,0
+DLS.US,D,20090904,000000,28.0304,28.5323,27.9967,28.3704,21349.19011455,0
+DLS.US,D,20090908,000000,29.0313,29.2366,28.9717,29.1643,25779.292380638,0
+DLS.US,D,20090909,000000,29.2164,29.5901,29.1952,29.4418,48646.010497302,0
+DLS.US,D,20090910,000000,29.3291,29.7684,29.2943,29.6499,27755.607918275,0
+DLS.US,D,20090911,000000,29.6893,29.8772,29.5439,29.5901,53600.293092438,0
+DLS.US,D,20090914,000000,29.3781,29.6846,29.2577,29.5844,29781.746536692,0
+DLS.US,D,20090915,000000,29.5844,29.8638,29.3493,29.8358,33365.894410356,0
+DLS.US,D,20090916,000000,30.1614,30.2251,29.911,30.0766,66400.672929692,0
+DLS.US,D,20090917,000000,29.8772,30.149,29.8165,29.9726,26253.649628906,0
+DLS.US,D,20090918,000000,30.2356,30.2356,29.9177,30.1161,20916.352100268,0
+DLS.US,D,20090921,000000,29.5372,30.4293,29.3088,29.5844,77519.523790596,0
+DLS.US,D,20090922,000000,29.9505,30.1238,29.8772,30.0825,66147.405602389,0
+DLS.US,D,20090923,000000,30.2356,30.3772,29.8108,29.8512,63901.215043858,0
+DLS.US,D,20090924,000000,30.0564,30.149,29.3156,29.5786,59894.608964406,0
+DLS.US,D,20090925,000000,29.5101,29.6306,29.3088,29.4119,61148.489830721,0
+DLS.US,D,20090928,000000,29.5237,29.9774,29.4774,29.8301,47654.738785936,0
+DLS.US,D,20090929,000000,29.7617,29.7617,29.5439,29.6576,47807.321970826,0
+DLS.US,D,20090930,000000,29.8695,30.042,29.5642,29.777,99314.007689624,0
+DLS.US,D,20091001,000000,29.7548,29.7548,29.1431,29.2019,700021.55083545,0
+DLS.US,D,20091002,000000,28.645,29.0169,28.596,28.859,57456.391948698,0
+DLS.US,D,20091005,000000,29.5169,29.5169,28.8377,29.3291,37810.528408339,0
+DLS.US,D,20091006,000000,29.6114,30.0179,29.6037,29.805,28217.509396346,0
+DLS.US,D,20091007,000000,29.6846,29.9505,29.6421,29.9505,657397.90522752,0
+DLS.US,D,20091008,000000,30.2886,30.5949,30.0217,30.4157,41404.018109651,0
+DLS.US,D,20091009,000000,30.3233,30.4023,30.0487,30.2568,51853.371322563,0
+DLS.US,D,20091012,000000,30.5642,30.6287,30.3628,30.41,35941.124898211,0
+DLS.US,D,20091013,000000,30.463,30.463,30.3272,30.41,33139.614585144,0
+DLS.US,D,20091014,000000,30.7482,30.9755,30.7482,30.9293,74032.946116793,0
+DLS.US,D,20091015,000000,30.7346,31.1585,30.7346,31.0227,65827.707500713,0
+DLS.US,D,20091016,000000,30.6962,30.8628,30.4736,30.7722,46098.805492387,0
+DLS.US,D,20091019,000000,31.0295,31.3166,30.8888,31.3166,133457.34975633,0
+DLS.US,D,20091020,000000,31.3676,31.3676,30.6884,31.0151,56668.564483852,0
+DLS.US,D,20091021,000000,30.8821,31.2877,30.7906,30.8965,74675.456262695,0
+DLS.US,D,20091022,000000,30.8561,31.2145,30.6422,31.1653,68313.671635503,0
+DLS.US,D,20091023,000000,30.9881,30.9881,30.5285,30.5949,85133.113322403,0
+DLS.US,D,20091026,000000,30.7346,30.9341,30.1692,30.3272,51821.193916225,0
+DLS.US,D,20091027,000000,30.3166,30.3233,29.8888,29.989,65957.455106913,0
+DLS.US,D,20091028,000000,29.8108,29.9033,28.9158,28.9359,165248.62721785,0
+DLS.US,D,20091029,000000,29.5372,30.1085,29.5034,29.989,95560.668937474,0
+DLS.US,D,20091030,000000,30.2019,30.2019,29.1431,29.2164,139025.07903358,0
+DLS.US,D,20091102,000000,29.3647,29.8695,29.1509,29.49,115550.10413905,0
+DLS.US,D,20091103,000000,29.1316,29.5237,29.0632,29.4119,141274.38353465,0
+DLS.US,D,20091104,000000,29.8165,30.0892,29.671,29.883,114209.03288137,0
+DLS.US,D,20091105,000000,30.0825,30.2173,29.9774,30.1769,67614.072542873,0
+DLS.US,D,20091106,000000,29.9822,30.1769,29.8695,30.149,64850.96752124,0
+DLS.US,D,20091109,000000,30.6229,30.9409,30.6075,30.8561,45226.901578724,0
+DLS.US,D,20091110,000000,30.6075,30.7906,30.4331,30.6962,33298.425655133,0
+DLS.US,D,20091111,000000,30.7867,30.9341,30.5766,30.7346,39921.781456424,0
+DLS.US,D,20091112,000000,30.5353,30.5805,30.1527,30.1769,29015.716669688,0
+DLS.US,D,20091113,000000,30.4813,30.7906,30.3474,30.7645,35988.872017294,0
+DLS.US,D,20091116,000000,31.0025,31.2346,30.9023,31.0295,83730.801194595,0
+DLS.US,D,20091117,000000,30.7346,30.8416,30.41,30.8031,101677.49008417,0
+DLS.US,D,20091118,000000,30.8493,30.8493,30.4958,30.5766,317871.25538117,0
+DLS.US,D,20091119,000000,30.2356,30.2356,29.777,30.1027,59834.406075129,0
+DLS.US,D,20091120,000000,29.7491,30.0825,29.7086,30.0825,63415.440006245,0
+DLS.US,D,20091123,000000,30.4813,30.7077,30.3089,30.3233,62231.103856853,0
+DLS.US,D,20091124,000000,30.2251,30.2723,30.0179,30.2251,46423.693498311,0
+DLS.US,D,20091125,000000,30.4418,30.5882,30.3406,30.5111,22428.690198133,0
+DLS.US,D,20091127,000000,29.5786,29.9659,29.3781,29.777,26010.762110099,0
+DLS.US,D,20091130,000000,29.858,29.9822,29.5101,29.8165,129904.34130816,0
+DLS.US,D,20091201,000000,30.3946,30.7405,30.3888,30.6152,689873.21206893,0
+DLS.US,D,20091202,000000,30.5564,30.6884,30.3946,30.489,120006.15592637,0
+DLS.US,D,20091203,000000,30.5882,30.8349,30.5285,30.5564,77644.081492547,0
+DLS.US,D,20091204,000000,30.5766,30.7405,30.1692,30.3821,79014.216214018,0
+DLS.US,D,20091207,000000,30.3628,30.5709,30.2356,30.3406,94287.066435016,0
+DLS.US,D,20091208,000000,29.989,30.1431,29.7548,29.7847,109695.89214731,0
+DLS.US,D,20091209,000000,29.9312,30.0304,29.6306,29.9726,419230.0853445,0
+DLS.US,D,20091210,000000,29.9774,30.1614,29.8695,30.1027,177140.7738117,0
+DLS.US,D,20091211,000000,29.9822,30.1085,29.935,29.9948,52123.246343458,0
+DLS.US,D,20091214,000000,30.2298,30.2424,30.0487,30.1692,35710.693149601,0
+DLS.US,D,20091215,000000,29.9659,30.0564,29.8108,29.935,57149.149617217,0
+DLS.US,D,20091216,000000,30.1161,30.2298,29.935,29.9822,66392.369082895,0
+DLS.US,D,20091217,000000,29.7029,29.7029,29.4119,29.5709,58905.413214738,0
+DLS.US,D,20091218,000000,29.7906,29.805,29.4418,29.6161,73087.345562808,0
+DLS.US,D,20091221,000000,29.4621,29.6576,29.3965,29.4621,73294.941732728,0
+DLS.US,D,20091222,000000,29.5709,29.5709,29.3917,29.5304,61075.83117125,0
+DLS.US,D,20091223,000000,29.7491,29.8695,29.6499,29.8638,69642.28712299,0
+DLS.US,D,20091224,000000,29.7434,29.9659,29.7434,29.9659,42426.429246506,0
+DLS.US,D,20091228,000000,30.1027,30.1431,29.935,30.042,47757.498890046,0
+DLS.US,D,20091229,000000,30.2645,30.3406,30.0766,30.0949,154506.56340534,0
+DLS.US,D,20091230,000000,29.911,30.1161,29.911,30.1085,135216.7272964,0
+DLS.US,D,20091231,000000,30.1527,30.2953,29.8301,29.8301,47077.621433558,0
+DLS.US,D,20100104,000000,30.6807,30.9476,30.5217,30.9341,83564.724258659,0
+DLS.US,D,20100105,000000,31.0295,31.1142,30.829,31.0082,84052.575257971,0
+DLS.US,D,20100106,000000,30.9881,31.2405,30.9409,31.1836,42834.355720398,0
+DLS.US,D,20100107,000000,30.8628,31.1287,30.8628,31.1142,39046.763600212,0
+DLS.US,D,20100108,000000,31.0564,31.3888,31.0151,31.3888,35151.221471667,0
+DLS.US,D,20100111,000000,31.6528,31.7,31.4881,31.6528,60698.006141995,0
+DLS.US,D,20100112,000000,31.3888,31.4563,31.1942,31.3166,43166.50959227,0
+DLS.US,D,20100113,000000,31.4948,31.6471,31.2617,31.621,34697.623840392,0
+DLS.US,D,20100114,000000,31.6471,31.78,31.4803,31.7598,48142.589785247,0
+DLS.US,D,20100115,000000,31.6412,31.6412,31.2771,31.4688,36728.952363057,0
+DLS.US,D,20100119,000000,31.4081,31.7424,31.3676,31.6682,46195.337711399,0
+DLS.US,D,20100120,000000,31.2212,31.2212,30.8099,31.0815,49928.954827407,0
+DLS.US,D,20100121,000000,31.0025,31.0227,30.3089,30.4562,103954.82006818,0
+DLS.US,D,20100122,000000,30.4813,30.5111,29.883,29.9428,206839.48188043,0
+DLS.US,D,20100125,000000,30.3946,30.5111,30.2819,30.3772,57261.251548973,0
+DLS.US,D,20100126,000000,30.0949,30.2953,29.9235,29.9428,50570.426992459,0
+DLS.US,D,20100127,000000,29.858,29.9774,29.7029,29.9659,70031.529941589,0
+DLS.US,D,20100128,000000,30.0949,30.2886,29.5304,29.7173,69241.626515044,0
+DLS.US,D,20100129,000000,29.8638,29.9033,29.2366,29.3232,45184.34436389,0
+DLS.US,D,20100201,000000,29.5034,29.7086,29.5034,29.6114,124457.01780946,0
+DLS.US,D,20100202,000000,29.8358,30.1354,29.7906,30.1238,61782.696129826,0
+DLS.US,D,20100203,000000,29.9948,30.0632,29.7491,29.911,38661.67270501,0
+DLS.US,D,20100204,000000,29.6374,29.6374,28.8319,28.8319,127945.67144496,0
+DLS.US,D,20100205,000000,28.6595,28.7308,28.1046,28.6711,105778.55242092,0
+DLS.US,D,20100208,000000,28.6094,28.6643,28.1855,28.1855,36706.116784367,0
+DLS.US,D,20100209,000000,28.6595,29.1952,28.4813,29.0169,135850.9335955,0
+DLS.US,D,20100210,000000,28.9418,28.9572,28.5708,28.859,253310.92249782,0
+DLS.US,D,20100211,000000,28.9359,29.2819,28.8098,29.2298,71215.866090981,0
+DLS.US,D,20100212,000000,28.6711,29.0313,28.6219,29.0313,26350.181847917,0
+DLS.US,D,20100216,000000,29.0313,29.5844,28.9977,29.4621,52334.994436777,0
+DLS.US,D,20100217,000000,29.5786,29.5786,29.3781,29.436,30443.978318736,0
+DLS.US,D,20100218,000000,29.3445,29.6846,29.3445,29.6769,24645.817292877,0
+DLS.US,D,20100219,000000,29.1884,29.4475,29.1884,29.3965,13531.118355371,0
+DLS.US,D,20100222,000000,29.5372,29.6421,29.4774,29.5516,30357.825908219,0
+DLS.US,D,20100223,000000,29.5786,29.5786,29.1682,29.1952,37359.006738764,0
+DLS.US,D,20100224,000000,29.3445,29.5169,29.3088,29.4033,32421.331837221,0
+DLS.US,D,20100225,000000,29.0083,29.3445,28.8975,29.3445,26077.192884474,0
+DLS.US,D,20100226,000000,29.2943,29.5237,29.2231,29.4774,92749.81679676,0
+DLS.US,D,20100301,000000,29.6114,29.8512,29.4562,29.7963,75856.678469538,0
+DLS.US,D,20100302,000000,29.9591,30.1287,29.8695,29.989,41271.156560902,0
+DLS.US,D,20100303,000000,30.0564,30.3888,30.0564,30.2424,58466.347315357,0
+DLS.US,D,20100304,000000,30.3166,30.3166,30.0353,30.1354,13477.143351193,0
+DLS.US,D,20100305,000000,30.3233,30.7722,30.3233,30.7009,51067.619819417,0
+DLS.US,D,20100308,000000,30.6287,30.7722,30.5642,30.649,83688.243979761,0
+DLS.US,D,20100309,000000,30.489,30.8031,30.4813,30.6229,33227.84295736,0
+DLS.US,D,20100310,000000,30.7346,30.8965,30.6287,30.7722,27610.290599331,0
+DLS.US,D,20100311,000000,30.8031,30.9226,30.7155,30.8888,21158.201638225,0
+DLS.US,D,20100312,000000,31.1721,31.1721,30.9592,31.0623,41233.789250316,0
+DLS.US,D,20100315,000000,30.9476,31.0227,30.7722,31.0151,109377.23202649,0
+DLS.US,D,20100316,000000,31.0295,31.3089,31.0082,31.2771,23041.098899396,0
+DLS.US,D,20100317,000000,31.4736,31.6682,31.4447,31.5266,36543.153790979,0
+DLS.US,D,20100318,000000,31.5141,31.5141,31.2346,31.3888,24460.018720798,0
+DLS.US,D,20100319,000000,31.2771,31.2944,30.9592,31.0564,26570.233788033,0
+DLS.US,D,20100322,000000,30.8628,31.3166,30.7963,31.2771,33905.644452148,0
+DLS.US,D,20100323,000000,31.1085,31.3888,31.1085,31.3888,40409.632455735,0
+DLS.US,D,20100324,000000,30.9592,31.0371,30.829,30.91,23277.758533105,0
+DLS.US,D,20100325,000000,31.1884,31.2539,30.8166,30.8166,49921.688961459,0
+DLS.US,D,20100326,000000,31.0295,31.2617,31.0295,31.1721,48370.945572159,0
+DLS.US,D,20100329,000000,31.3753,31.3753,31.2472,31.3512,49051.861009495,0
+DLS.US,D,20100330,000000,31.5526,31.6008,31.3821,31.5334,38393.873645814,0
+DLS.US,D,20100331,000000,31.4014,31.5411,31.2771,31.3888,36022.087404481,0
+DLS.US,D,20100401,000000,31.5883,31.8831,31.5883,31.7934,98360.103288842,0
+DLS.US,D,20100405,000000,31.9225,32.0468,31.7713,32.0295,38764.43280912,0
+DLS.US,D,20100406,000000,31.8493,32.1278,31.7279,32.0352,47404.585401182,0
+DLS.US,D,20100407,000000,32.1143,32.2087,31.965,32.0411,122730.85565658,0
+DLS.US,D,20100408,000000,31.7934,32.2685,31.7934,32.2222,32668.371279427,0
+DLS.US,D,20100409,000000,32.3898,32.6374,32.3088,32.6374,42705.646095048,0
+DLS.US,D,20100412,000000,32.6374,32.7203,32.594,32.6528,33103.285255409,0
+DLS.US,D,20100413,000000,32.5083,32.5806,32.3088,32.5083,36466.343208109,0
+DLS.US,D,20100414,000000,32.6008,32.9255,32.6008,32.9255,36396.798491185,0
+DLS.US,D,20100415,000000,32.7732,32.9052,32.6316,32.8291,63297.110189391,0
+DLS.US,D,20100416,000000,32.5873,32.6942,32.0863,32.3263,30501.067265463,0
+DLS.US,D,20100419,000000,32.0237,32.201,31.8011,32.201,27873.93773513,0
+DLS.US,D,20100420,000000,32.3407,32.4862,32.2867,32.4862,34522.20507681,0
+DLS.US,D,20100421,000000,32.2819,32.4062,32.2289,32.3753,31351.173581286,0
+DLS.US,D,20100422,000000,32.016,32.3561,31.9293,32.3214,74093.14900607,0
+DLS.US,D,20100423,000000,32.3175,32.6846,32.2569,32.6846,63669.745314397,0
+DLS.US,D,20100426,000000,32.6808,32.7732,32.5873,32.6808,49428.6480579,0
+DLS.US,D,20100427,000000,32.333,32.3753,31.5141,31.5141,63173.590468289,0
+DLS.US,D,20100428,000000,31.7598,31.7598,31.1431,31.4736,43487.245674795,0
+DLS.US,D,20100429,000000,31.8291,32.0816,31.8011,32.0295,57989.914105392,0
+DLS.US,D,20100430,000000,32.094,32.1865,31.6904,31.7636,83658.142535123,0
+DLS.US,D,20100503,000000,31.9158,32.1143,31.8426,32.0006,263856.80792975,0
+DLS.US,D,20100504,000000,31.3368,31.3368,30.6759,30.8166,77459.320901318,0
+DLS.US,D,20100505,000000,30.1836,30.489,29.9591,30.1769,69002.890919636,0
+DLS.US,D,20100506,000000,30.1027,30.1692,26.5207,28.99,232828.44639269,0
+DLS.US,D,20100507,000000,29.0921,29.436,27.3127,28.6778,137861.50250118,0
+DLS.US,D,20100510,000000,30.2723,30.4813,29.3445,30.2424,100515.98951346,0
+DLS.US,D,20100511,000000,29.8358,30.2953,29.6846,29.8301,60870.310963029,0
+DLS.US,D,20100512,000000,30.149,30.3888,30.149,30.2819,97639.74457922,0
+DLS.US,D,20100513,000000,30.1692,30.2298,29.8425,29.8695,86719.14806059,0
+DLS.US,D,20100514,000000,29.7086,29.7086,29.1806,29.3781,55581.798534322,0
+DLS.US,D,20100517,000000,29.3002,29.3493,28.6845,29.2298,66788.877767441,0
+DLS.US,D,20100518,000000,29.2943,29.3088,28.3367,28.4244,51980.004986214,0
+DLS.US,D,20100519,000000,28.2645,28.4534,28.0102,28.4534,121741.6599069,0
+DLS.US,D,20100520,000000,27.7876,27.7876,27.1103,27.328,104647.15329486,0
+DLS.US,D,20100521,000000,27.0814,27.9456,27.0467,27.9456,128098.25462985,0
+DLS.US,D,20100524,000000,27.4928,27.7953,27.3127,27.3127,137124.53609796,0
+DLS.US,D,20100525,000000,26.646,27.171,26.4061,27.171,174951.67219989,0
+DLS.US,D,20100526,000000,27.1575,27.3319,26.7385,26.7914,99353.450961908,0
+DLS.US,D,20100527,000000,27.5458,28.224,27.46,28.224,56714.235641235,0
+DLS.US,D,20100528,000000,28.2115,28.2115,27.6441,27.7134,44247.047656702,0
+DLS.US,D,20100601,000000,27.7047,28.1363,27.5121,27.5121,50077.386088899,0
+DLS.US,D,20100602,000000,27.7366,28.2645,27.7366,28.2645,20205.335218292,0
+DLS.US,D,20100603,000000,28.5044,28.5044,28.0304,28.2934,97586.807555891,0
+DLS.US,D,20100604,000000,27.7047,27.9167,27.0467,27.1103,58596.094921558,0
+DLS.US,D,20100607,000000,27.328,27.328,26.7847,26.8127,47370.332033145,0
+DLS.US,D,20100608,000000,26.9456,27.249,26.7654,27.1961,46353.110800538,0
+DLS.US,D,20100609,000000,27.3127,27.6335,27.066,27.1903,137019.70003216,0
+DLS.US,D,20100610,000000,27.8589,28.2376,27.8589,28.2376,35881.959989785,0
+DLS.US,D,20100611,000000,27.9581,28.1971,27.9244,28.1912,26798.589574944,0
+DLS.US,D,20100614,000000,28.5911,28.7963,28.4591,28.4591,36912.674973437,0
+DLS.US,D,20100615,000000,28.8907,29.277,28.8031,29.252,31995.759688886,0
+DLS.US,D,20100616,000000,28.8444,29.2096,28.8444,29.1181,25932.91354638,0
+DLS.US,D,20100617,000000,29.2019,29.2019,28.884,29.1181,14182.97032892,0
+DLS.US,D,20100618,000000,29.2366,29.2819,29.1181,29.277,93415.162521353,0
+DLS.US,D,20100621,000000,29.5844,29.5844,28.884,29.0169,94833.044361905,0
+DLS.US,D,20100622,000000,29.2019,29.2703,28.7963,28.859,54108.903708741,0
+DLS.US,D,20100623,000000,29.0574,29.1431,28.7105,28.9302,62996.095743007,0
+DLS.US,D,20100624,000000,28.7819,28.8377,28.4813,28.512,41237.941173715,0
+DLS.US,D,20100625,000000,28.4967,28.859,28.4591,28.7597,49136.975439163,0
+DLS.US,D,20100628,000000,28.1046,28.4168,28.1046,28.1316,10671.481114726,0
+DLS.US,D,20100629,000000,27.6286,27.6441,27.1768,27.2183,42432.657131603,0
+DLS.US,D,20100630,000000,27.5255,27.5728,27.1209,27.1624,30316.306674235,0
+DLS.US,D,20100701,000000,27.4177,27.4466,27.0121,27.3782,149556.43273361,0
+DLS.US,D,20100702,000000,27.6913,27.7443,27.249,27.5053,38989.674653484,0
+DLS.US,D,20100706,000000,28.0959,28.3444,27.8165,27.883,60600.435942133,0
+DLS.US,D,20100707,000000,27.9369,28.645,27.9369,28.5776,52035.017971243,0
+DLS.US,D,20100708,000000,28.645,28.8175,28.4591,28.778,51345.798687109,0
+DLS.US,D,20100709,000000,28.6017,28.726,28.4813,28.726,45540.371795303,0
+DLS.US,D,20100712,000000,28.5506,28.596,28.3792,28.5246,29805.620096232,0
+DLS.US,D,20100713,000000,28.8031,28.963,28.7105,28.859,50249.690909933,0
+DLS.US,D,20100714,000000,28.8444,28.9572,28.7048,28.8975,46652.049285222,0
+DLS.US,D,20100715,000000,29.0766,29.1643,28.7183,29.0921,23162.542658799,0
+DLS.US,D,20100716,000000,28.8975,28.8975,28.3657,28.4244,63072.906325877,0
+DLS.US,D,20100719,000000,28.4168,28.5708,28.2693,28.4967,42981.749001041,0
+DLS.US,D,20100720,000000,28.1855,28.884,28.1855,28.8319,92749.81679676,0
+DLS.US,D,20100721,000000,28.6363,28.7655,28.2376,28.3175,46962.405559253,0
+DLS.US,D,20100722,000000,29.0921,29.2646,29.0574,29.1316,20907.010272621,0
+DLS.US,D,20100723,000000,29.1431,29.4033,28.99,29.357,81207.46974922,0
+DLS.US,D,20100726,000000,29.4688,29.7375,29.3647,29.7375,22069.548824172,0
+DLS.US,D,20100727,000000,29.8301,29.8695,29.5034,29.5959,58877.387731799,0
+DLS.US,D,20100728,000000,29.5169,29.5169,29.3156,29.383,21810.053611772,0
+DLS.US,D,20100729,000000,29.805,29.8512,29.357,29.6238,32043.506807968,0
+DLS.US,D,20100730,000000,29.357,29.6893,29.2577,29.5573,43100.078817896,0
+DLS.US,D,20100802,000000,30.0825,30.3772,29.935,30.3339,34503.521421517,0
+DLS.US,D,20100803,000000,30.2953,30.3233,30.0304,30.1903,70637.710757755,0
+DLS.US,D,20100804,000000,30.3089,30.3166,30.0766,30.2568,33508.097786752,0
+DLS.US,D,20100805,000000,30.2424,30.3339,30.0632,30.2819,15523.003605751,0
+DLS.US,D,20100806,000000,30.1962,30.4562,30.1431,30.4331,25492.809666149,0
+DLS.US,D,20100809,000000,30.4331,30.5035,30.3946,30.489,34275.165634606,0
+DLS.US,D,20100810,000000,30.0949,30.303,29.8108,30.1431,27351.833367781,0
+DLS.US,D,20100811,000000,29.3705,29.3705,28.9572,28.9851,28473.890666197,0
+DLS.US,D,20100812,000000,28.645,28.8242,28.645,28.778,52539.476664148,0
+DLS.US,D,20100813,000000,28.8098,28.884,28.6912,28.6912,37072.524024274,0
+DLS.US,D,20100816,000000,28.8098,29.0766,28.7963,28.963,23707.482604839,0
+DLS.US,D,20100817,000000,29.3232,29.5516,29.252,29.3917,22880.211867709,0
+DLS.US,D,20100818,000000,29.3705,29.5516,29.2164,29.4119,27922.72283506,0
+DLS.US,D,20100819,000000,29.3647,29.3647,28.8444,29.0169,14568.06122412,0
+DLS.US,D,20100820,000000,28.6518,28.7655,28.5448,28.7453,32869.739564248,0
+DLS.US,D,20100823,000000,28.8704,29.0227,28.778,28.8704,27469.125203786,0
+DLS.US,D,20100824,000000,28.4013,28.5323,28.3117,28.3117,38537.115003058,0
+DLS.US,D,20100825,000000,28.2587,28.4534,28.0959,28.4534,38209.113054586,0
+DLS.US,D,20100826,000000,28.6017,28.6778,28.2587,28.409,33524.705480345,0
+DLS.US,D,20100827,000000,28.7105,28.9717,28.5911,28.9495,46381.136283478,0
+DLS.US,D,20100830,000000,28.8637,28.9158,28.6363,28.6363,32099.557773846,0
+DLS.US,D,20100831,000000,28.5448,28.8031,28.5448,28.6151,47404.585401182,0
+DLS.US,D,20100901,000000,29.2577,29.5516,29.2096,29.4475,32726.498207004,0
+DLS.US,D,20100902,000000,29.383,29.6374,29.3705,29.6238,38143.720261061,0
+DLS.US,D,20100903,000000,29.8242,29.9591,29.7847,29.9505,24733.007684243,0
+DLS.US,D,20100907,000000,29.9726,29.9726,29.5573,29.5786,26330.460211775,0
+DLS.US,D,20100908,000000,29.7963,30.0217,29.7963,29.858,34809.725772149,0
+DLS.US,D,20100909,000000,30.1527,30.1614,29.9177,30.0217,28055.584383809,0
+DLS.US,D,20100910,000000,30.1287,30.1614,30.0632,30.1085,16885.872461275,0
+DLS.US,D,20100913,000000,30.4958,30.5642,30.4293,30.5642,29859.595100412,0
+DLS.US,D,20100914,000000,30.5111,30.8628,30.4293,30.781,29409.111411686,0
+DLS.US,D,20100915,000000,30.5285,30.8031,30.3715,30.7155,36004.441730037,0
+DLS.US,D,20100916,000000,30.5642,30.6547,30.4226,30.6547,16067.943551791,0
+DLS.US,D,20100917,000000,30.6807,30.6807,30.4293,30.5564,60030.584455704,0
+DLS.US,D,20100920,000000,30.5217,30.8821,30.4678,30.8349,123967.09084845,0
+DLS.US,D,20100921,000000,30.7645,31.1431,30.7009,30.8695,37586.324544826,0
+DLS.US,D,20100922,000000,31.1027,31.1884,30.91,31.0295,21848.458903207,0
+DLS.US,D,20100923,000000,30.7405,30.9226,30.5949,30.6624,28909.842623029,0
+DLS.US,D,20100924,000000,31.1778,31.4129,31.1778,31.4129,37760.705327559,0
+DLS.US,D,20100927,000000,31.4948,31.6364,31.4293,31.5073,100708.01597064,0
+DLS.US,D,20100928,000000,31.4881,31.78,31.3676,31.7087,31600.28898519,0
+DLS.US,D,20100929,000000,31.7144,31.9293,31.676,31.7347,61849.1269042,0
+DLS.US,D,20100930,000000,31.9514,31.9669,31.437,31.5892,34682.054127649,0
+DLS.US,D,20101001,000000,31.9341,31.9948,31.7482,31.9948,36371.886950795,0
+DLS.US,D,20101004,000000,31.6528,31.6837,31.331,31.5526,44210.718326967,0
+DLS.US,D,20101005,000000,32.0527,32.4621,31.9341,32.3831,66319.710423423,0
+DLS.US,D,20101006,000000,32.3753,32.5343,32.1865,32.3609,153818.38210206,0
+DLS.US,D,20101007,000000,32.7203,32.7203,32.2616,32.4216,43840.159163659,0
+DLS.US,D,20101008,000000,32.4727,32.753,32.4062,32.753,45902.627111813,0
+DLS.US,D,20101011,000000,32.702,32.753,32.5498,32.6451,35720.034977248,0
+DLS.US,D,20101012,000000,32.3936,32.6259,32.1933,32.594,35181.322916306,0
+DLS.US,D,20101013,000000,32.8002,32.992,32.7405,32.7732,77706.360343523,0
+DLS.US,D,20101014,000000,32.9669,33.0614,32.8426,33.0343,35493.755152034,0
+DLS.US,D,20101015,000000,33.0343,33.0343,32.7144,32.8224,44665.353939091,0
+DLS.US,D,20101018,000000,32.9119,33.1759,32.8541,33.0545,27326.92182739,0
+DLS.US,D,20101019,000000,32.5228,32.6731,32.1143,32.3137,31938.670742158,0
+DLS.US,D,20101020,000000,32.5083,32.9371,32.4794,32.7588,40429.354091878,0
+DLS.US,D,20101021,000000,32.8792,32.9669,32.4929,32.7097,46839.923819,0
+DLS.US,D,20101022,000000,32.727,32.7732,32.6672,32.7732,15815.714205338,0
+DLS.US,D,20101025,000000,33.1548,33.1942,32.9371,32.9669,27352.871348631,0
+DLS.US,D,20101026,000000,32.7732,32.9052,32.6808,32.8224,47043.368065522,0
+DLS.US,D,20101027,000000,32.6008,32.6066,32.2482,32.6066,30527.016786704,0
+DLS.US,D,20101028,000000,32.8224,32.8224,32.5343,32.7405,20202.221275744,0
+DLS.US,D,20101029,000000,32.8281,32.964,32.752,32.9495,37317.48750478,0
+DLS.US,D,20101101,000000,33.0614,33.0614,32.6942,32.8494,51246.152525548,0
+DLS.US,D,20101102,000000,33.2482,33.2742,33.121,33.1865,35754.288345284,0
+DLS.US,D,20101103,000000,33.2337,33.3754,32.8291,33.3754,44549.100083935,0
+DLS.US,D,20101104,000000,33.8311,34.0864,33.8311,34.0074,43270.307677229,0
+DLS.US,D,20101105,000000,33.8821,33.9004,33.7048,33.8041,44322.820258723,0
+DLS.US,D,20101108,000000,33.5854,33.6346,33.4486,33.5941,35126.309931277,0
+DLS.US,D,20101109,000000,33.6721,33.7839,33.1104,33.1548,33707.390109875,0
+DLS.US,D,20101110,000000,33.3397,33.4216,32.9823,33.3946,41740.323904921,0
+DLS.US,D,20101111,000000,32.9823,32.9823,32.7732,32.8224,55431.291311131,0
+DLS.US,D,20101112,000000,32.8157,32.886,32.3676,32.5565,15959.993543432,0
+DLS.US,D,20101115,000000,32.6885,32.8291,32.5343,32.5343,26043.977497286,0
+DLS.US,D,20101116,000000,32.3609,32.3609,31.7482,31.8696,36803.686984228,0
+DLS.US,D,20101117,000000,32.121,32.2482,32.0295,32.1085,36046.998944871,0
+DLS.US,D,20101118,000000,32.6066,32.8002,32.6066,32.7655,38270.353924712,0
+DLS.US,D,20101119,000000,32.6451,32.8609,32.5266,32.8541,37751.363499912,0
+DLS.US,D,20101122,000000,32.5266,32.7405,32.2685,32.727,36977.029786112,0
+DLS.US,D,20101123,000000,32.0352,32.0352,31.595,31.7279,47511.497428691,0
+DLS.US,D,20101124,000000,32.1278,32.2337,32.094,32.2289,39459.879978352,0
+DLS.US,D,20101126,000000,31.8156,31.856,31.7598,31.8426,13802.031357116,0
+DLS.US,D,20101129,000000,31.437,31.7144,31.2944,31.6952,20681.768428258,0
+DLS.US,D,20101130,000000,31.1884,31.4948,31.121,31.3753,14119.653497094,0
+DLS.US,D,20101201,000000,31.8744,32.1335,31.7482,32.1007,31480.921187485,0
+DLS.US,D,20101202,000000,32.1143,32.702,32.1143,32.621,53523.482509567,0
+DLS.US,D,20101203,000000,32.727,33.0545,32.702,33.0132,33211.235263766,0
+DLS.US,D,20101206,000000,32.8349,33.0545,32.8349,33.0073,106137.69379489,0
+DLS.US,D,20101207,000000,33.3079,33.3677,32.9823,33.0073,20374.526096777,0
+DLS.US,D,20101208,000000,33.0671,33.1548,32.8609,33.1345,37237.56297936,0
+DLS.US,D,20101209,000000,33.0411,33.1269,32.886,33.0941,21583.77378656,0
+DLS.US,D,20101210,000000,33.1269,33.2048,32.9737,33.1548,25724.27939561,0
+DLS.US,D,20101213,000000,33.4669,33.7839,33.4351,33.6201,197880.66916754,0
+DLS.US,D,20101214,000000,33.6596,33.9399,33.6287,33.7135,21632.558886491,0
+DLS.US,D,20101215,000000,33.5054,33.6789,33.2945,33.3995,35660.87006882,0
+DLS.US,D,20101216,000000,33.4072,33.6346,33.3397,33.6346,267283.18271427,0
+DLS.US,D,20101217,000000,33.4929,33.6538,33.4216,33.6538,43423.92884297,0
+DLS.US,D,20101220,000000,33.7184,33.7184,33.4784,33.6499,26206.940490673,0
+DLS.US,D,20101221,000000,33.7338,33.8041,33.6865,33.779,29729.847494212,0
+DLS.US,D,20101222,000000,33.5392,33.5748,33.3946,33.5681,51325.039070117,0
+DLS.US,D,20101223,000000,33.5449,33.6423,33.5054,33.5825,69657.856835733,0
+DLS.US,D,20101227,000000,33.3464,33.5998,33.3464,33.5941,30720.081224729,0
+DLS.US,D,20101228,000000,33.779,33.779,33.5141,33.5825,35083.752716443,0
+DLS.US,D,20101229,000000,33.9823,34.2454,33.9823,34.1779,32684.97897302,0
+DLS.US,D,20101230,000000,34.2194,34.2521,34.0372,34.2194,40358.771394105,0
+DLS.US,D,20101231,000000,34.2762,34.6028,34.2762,34.4852,38480.026056331,0
+DLS.US,D,20110103,000000,34.6394,34.8118,34.5603,34.6577,70374.063621956,0
+DLS.US,D,20110104,000000,34.86,34.86,34.359,34.6144,72505.038306183,0
+DLS.US,D,20110105,000000,34.1798,34.438,34.1798,34.4033,69007.042843035,0
+DLS.US,D,20110106,000000,34.3205,34.3783,33.9467,34.043,43911.779842281,0
+DLS.US,D,20110107,000000,34.1451,34.1451,33.6423,33.887,169601.91890106,0
+DLS.US,D,20110110,000000,33.7048,33.858,33.5854,33.858,29631.2393135,0
+DLS.US,D,20110111,000000,34.1297,34.2916,34.0219,34.2916,120583.27327876,0
+DLS.US,D,20110112,000000,34.5045,34.7993,34.438,34.7675,74351.60623762,0
+DLS.US,D,20110113,000000,34.9631,35.0585,34.6654,34.7058,79574.725872801,0
+DLS.US,D,20110114,000000,34.6923,34.9438,34.6075,34.9053,19255.582740909,0
+DLS.US,D,20110118,000000,35.1066,35.1345,34.9708,35.0324,63778.733303604,0
+DLS.US,D,20110119,000000,35.2097,35.2097,34.805,34.8311,52037.093932942,0
+DLS.US,D,20110120,000000,34.7135,34.7338,34.4033,34.6075,36116.543661794,0
+DLS.US,D,20110121,000000,34.7135,34.7473,34.5469,34.673,15911.208443502,0
+DLS.US,D,20110124,000000,34.7473,34.9169,34.6441,34.8658,42485.594154933,0
+DLS.US,D,20110125,000000,34.7135,34.8253,34.5662,34.8253,25151.313966631,0
+DLS.US,D,20110126,000000,35.044,35.1471,34.9293,35.0585,46082.197798793,0
+DLS.US,D,20110127,000000,35.071,35.1201,34.9506,35.0989,44882.291936657,0
+DLS.US,D,20110128,000000,35.0247,35.0383,34.3532,34.411,52958.820927386,0
+DLS.US,D,20110131,000000,34.7116,34.8918,34.6413,34.7386,51874.130939555,0
+DLS.US,D,20110201,000000,35.1268,35.543,35.071,35.5045,29697.670087874,0
+DLS.US,D,20110202,000000,35.281,35.3388,35.1914,35.2531,25247.846185644,0
+DLS.US,D,20110203,000000,35.2039,35.3658,34.9978,35.3166,44908.241457896,0
+DLS.US,D,20110204,000000,35.3918,35.3918,35.1809,35.3783,23097.149865275,0
+DLS.US,D,20110207,000000,35.3137,35.5796,35.3137,35.5171,21962.636796663,0
+DLS.US,D,20110208,000000,35.7203,35.7309,35.5045,35.6799,118846.73131737,0
+DLS.US,D,20110209,000000,35.7069,35.7069,35.4698,35.5652,45481.206886875,0
+DLS.US,D,20110210,000000,35.2454,35.3783,34.9842,35.308,19080.163977327,0
+DLS.US,D,20110211,000000,35.0324,35.3388,34.9014,35.308,22094.460364562,0
+DLS.US,D,20110214,000000,35.2608,35.4004,35.174,35.3783,37623.691855411,0
+DLS.US,D,20110215,000000,35.0989,35.2299,35.044,35.1201,27783.633401214,0
+DLS.US,D,20110216,000000,35.1625,35.4342,35.1538,35.4342,24205.713412647,0
+DLS.US,D,20110218,000000,35.571,35.7984,35.571,35.7069,38960.611189695,0
+DLS.US,D,20110222,000000,34.9775,35.1345,34.6394,34.651,57808.267456712,0
+DLS.US,D,20110223,000000,34.9053,35.0045,34.5825,34.805,39608.311239845,0
+DLS.US,D,20110224,000000,34.8378,34.8446,34.4621,34.7135,32746.219843146,0
+DLS.US,D,20110225,000000,35.0835,35.1972,35.019,35.1404,23199.909969385,0
+DLS.US,D,20110228,000000,35.5074,35.5883,35.3648,35.4997,36510.976384641,0
+DLS.US,D,20110301,000000,35.6355,35.783,35.1876,35.3041,29739.189321858,0
+DLS.US,D,20110302,000000,35.2906,35.4746,35.2647,35.3821,15699.460350183,0
+DLS.US,D,20110303,000000,35.6721,35.8503,35.5257,35.7954,31568.111578852,0
+DLS.US,D,20110304,000000,35.8176,35.8176,35.4004,35.6664,30468.889859127,0
+DLS.US,D,20110307,000000,35.8176,35.8851,35.281,35.5228,27531.404054762,0
+DLS.US,D,20110308,000000,35.3003,35.6162,35.2454,35.4852,22407.930581141,0
+DLS.US,D,20110309,000000,35.6606,35.6606,35.5045,35.5796,45635.866033465,0
+DLS.US,D,20110310,000000,35.1374,35.1374,34.6673,34.6673,31590.947157542,0
+DLS.US,D,20110311,000000,34.3205,34.8475,34.3205,34.7964,40902.673359294,0
+DLS.US,D,20110314,000000,33.7048,33.9265,33.5526,33.9004,63849.316001378,0
+DLS.US,D,20110315,000000,31.8831,33.0199,31.6952,32.8995,153278.63206027,0
+DLS.US,D,20110316,000000,32.8494,32.8609,31.7144,32.1489,38256.860173667,0
+DLS.US,D,20110317,000000,33.2174,33.3397,32.9418,33.1085,51834.68766727,0
+DLS.US,D,20110318,000000,33.9747,34.0296,33.7184,33.9216,49440.065847246,0
+DLS.US,D,20110321,000000,34.5681,34.7694,34.4891,34.7694,34182.785338991,0
+DLS.US,D,20110322,000000,34.6895,34.8609,34.5961,34.7771,40712.722863818,0
+DLS.US,D,20110323,000000,34.5479,34.7964,34.36,34.6461,44317.630354475,0
+DLS.US,D,20110324,000000,34.8205,35.2569,34.8205,35.1433,44835.582798424,0
+DLS.US,D,20110325,000000,34.9804,35.201,34.8339,34.8339,39035.345810866,0
+DLS.US,D,20110328,000000,34.9255,35.0806,34.8339,34.8339,29461.010454166,0
+DLS.US,D,20110329,000000,34.8137,35.1162,34.7771,35.0536,23733.432126079,0
+DLS.US,D,20110330,000000,35.3552,35.6423,35.1577,35.5257,47775.144564489,0
+DLS.US,D,20110331,000000,35.3754,35.5247,35.3253,35.4323,23268.416705458,0
+DLS.US,D,20110401,000000,35.4968,35.5257,35.123,35.4236,43058.559583912,0
+DLS.US,D,20110404,000000,35.5257,35.6028,35.438,35.5566,20164.853965158,0
+DLS.US,D,20110405,000000,35.1712,35.4824,35.1307,35.3821,36587.786967512,0
+DLS.US,D,20110406,000000,35.3196,35.6028,35.3196,35.5151,53029.403625159,0
+DLS.US,D,20110407,000000,35.4679,35.4679,35.1028,35.3552,42566.556661202,0
+DLS.US,D,20110408,000000,35.8696,35.8696,35.5566,35.6721,13360.889496037,0
+DLS.US,D,20110411,000000,35.6288,35.7954,35.4303,35.5151,10761.785448641,0
+DLS.US,D,20110412,000000,35.3119,35.4746,35.1095,35.1827,59841.671941076,0
+DLS.US,D,20110413,000000,35.3821,35.4968,35.1779,35.3119,19985.283278178,0
+DLS.US,D,20110414,000000,35.4679,35.7175,35.4679,35.6095,24633.361522682,0
+DLS.US,D,20110415,000000,35.3754,35.6847,35.3754,35.4553,39578.209795206,0
+DLS.US,D,20110418,000000,35.0749,35.0749,34.6673,35.0411,40866.344029559,0
+DLS.US,D,20110419,000000,35.123,35.3687,35.1095,35.3349,32232.419322595,0
+DLS.US,D,20110420,000000,35.8041,35.992,35.8041,35.9852,29408.073430836,0
+DLS.US,D,20110421,000000,36.3128,36.3128,36.0392,36.1711,18373.29901875,0
+DLS.US,D,20110425,000000,36.1018,36.1982,35.9718,36.1904,23200.947950235,0
+DLS.US,D,20110426,000000,36.2974,36.4563,36.1827,36.3716,37275.968270796,0
+DLS.US,D,20110427,000000,36.3648,36.8196,36.2482,36.7858,45207.179942582,0
+DLS.US,D,20110428,000000,36.7925,37.1365,36.7925,37.1298,22339.423845068,0
+DLS.US,D,20110429,000000,37.0267,37.3012,37.0267,37.1731,30431.522548541,0
+DLS.US,D,20110502,000000,37.1798,37.4314,37.1365,37.1365,35265.399365122,0
+DLS.US,D,20110503,000000,36.9786,37.1009,36.6269,36.8128,23957.635989593,0
+DLS.US,D,20110504,000000,36.7174,36.7925,36.3572,36.5189,28079.45794335,0
+DLS.US,D,20110505,000000,36.2155,36.4429,35.6982,35.9158,43263.041811283,0
+DLS.US,D,20110506,000000,36.6211,36.6269,35.9563,35.9718,20651.666983619,0
+DLS.US,D,20110509,000000,36.1711,36.4304,36.0873,36.4034,27856.292060686,0
+DLS.US,D,20110510,000000,36.4091,36.7636,36.4091,36.7252,31566.035617153,0
+DLS.US,D,20110511,000000,36.544,36.544,35.8571,35.9978,39675.779995069,0
+DLS.US,D,20110512,000000,35.9718,36.2637,35.7771,36.1827,15050.722319184,0
+DLS.US,D,20110513,000000,35.9447,36.2116,35.388,35.5324,30214.584550975,0
+DLS.US,D,20110516,000000,35.5324,35.7435,35.3552,35.4091,35501.021017982,0
+DLS.US,D,20110517,000000,35.2848,35.4679,35.1162,35.4679,57684.74773561,0
+DLS.US,D,20110518,000000,35.5257,35.7694,35.4746,35.7175,77486.308403408,0
+DLS.US,D,20110519,000000,35.6288,35.8571,35.569,35.8436,52439.830502587,0
+DLS.US,D,20110520,000000,35.6644,35.7502,35.4448,35.4824,18764.617799049,0
+DLS.US,D,20110523,000000,34.7694,34.9602,34.6952,34.8609,77598.410335165,0
+DLS.US,D,20110524,000000,35.1095,35.2415,34.9939,35.068,97859.796519335,0
+DLS.US,D,20110525,000000,35.0276,35.3349,34.8966,35.2415,28557.967115015,0
+DLS.US,D,20110526,000000,35.3282,35.5951,35.1953,35.5151,240021.6536804,0
+DLS.US,D,20110527,000000,35.7039,35.8369,35.5883,35.65,51134.050593791,0
+DLS.US,D,20110531,000000,36.2078,36.2078,35.9323,36.1432,30575.801886635,0
+DLS.US,D,20110601,000000,36.283,36.283,35.6587,35.6779,43732.209155301,0
+DLS.US,D,20110602,000000,35.8898,36.0103,35.6201,35.9447,24443.411027205,0
+DLS.US,D,20110603,000000,35.6201,36.1355,35.5758,35.9563,72071.162311051,0
+DLS.US,D,20110606,000000,35.9516,35.9516,35.5151,35.5257,18380.564884697,0
+DLS.US,D,20110607,000000,35.9805,36.0122,35.7309,35.7608,20190.803486398,0
+DLS.US,D,20110608,000000,35.5391,35.5391,35.2647,35.2974,41654.171494404,0
+DLS.US,D,20110609,000000,35.3485,35.728,35.3485,35.6095,15009.2030852,0
+DLS.US,D,20110610,000000,35.4004,35.4004,34.8388,34.8812,20231.284739532,0
+DLS.US,D,20110613,000000,35.1095,35.1654,34.8272,34.9804,27962.166107345,0
+DLS.US,D,20110614,000000,35.3552,35.5411,35.3196,35.4901,14536.921798632,0
+DLS.US,D,20110615,000000,34.9467,34.9467,34.3205,34.4486,23665.963370855,0
+DLS.US,D,20110616,000000,34.2588,34.3687,33.9948,34.2338,101420.07083346,0
+DLS.US,D,20110617,000000,34.6028,34.7309,34.5045,34.5883,70525.608825997,0
+DLS.US,D,20110620,000000,34.3147,34.413,34.2656,34.3339,45860.069896979,0
+DLS.US,D,20110621,000000,34.5671,34.8243,34.4862,34.7241,55604.634113014,0
+DLS.US,D,20110622,000000,34.7029,34.8532,34.3937,34.4226,31593.023119242,0
+DLS.US,D,20110623,000000,33.9881,34.2877,33.8002,34.2877,53496.495007478,0
+DLS.US,D,20110624,000000,34.3754,34.3754,33.9197,33.9399,20173.157811954,0
+DLS.US,D,20110627,000000,33.885,34.1779,33.8427,34.1075,47507.345505292,0
+DLS.US,D,20110628,000000,34.2338,34.4159,34.1423,34.386,35704.465264503,0
+DLS.US,D,20110629,000000,34.8311,35.042,34.7367,35.0025,58324.143938963,0
+DLS.US,D,20110630,000000,35.3003,35.6741,35.2212,35.6095,25329.846672762,0
+DLS.US,D,20110701,000000,35.5479,35.9371,35.3485,35.9236,55275.594183691,0
+DLS.US,D,20110705,000000,35.728,35.8417,35.6211,35.7203,42669.316765312,0
+DLS.US,D,20110706,000000,35.5951,35.6028,35.4072,35.5556,19501.584202264,0
+DLS.US,D,20110707,000000,35.7608,36.018,35.7608,35.9371,19478.748623573,0
+DLS.US,D,20110708,000000,35.7386,35.7675,35.5315,35.7203,35525.932558372,0
+DLS.US,D,20110711,000000,35.1404,35.2647,34.7993,34.8532,186341.43606255,0
+DLS.US,D,20110712,000000,34.7521,34.9737,34.6297,34.6471,44701.683268826,0
+DLS.US,D,20110713,000000,35.2647,35.518,35.0497,35.1827,36673.939378029,0
+DLS.US,D,20110714,000000,35.1827,35.2405,34.7926,34.8532,45191.610229837,0
+DLS.US,D,20110715,000000,34.913,34.9602,34.8243,34.9544,28525.789708677,0
+DLS.US,D,20110718,000000,34.4669,34.518,34.1423,34.3687,33863.087237315,0
+DLS.US,D,20110719,000000,34.7367,34.8744,34.7309,34.8532,28678.372893568,0
+DLS.US,D,20110720,000000,35.0025,35.1471,34.9063,35.0633,19793.256821001,0
+DLS.US,D,20110721,000000,35.3157,35.6731,35.2,35.6028,19245.202932413,0
+DLS.US,D,20110722,000000,35.7203,35.755,35.5556,35.6799,40140.795415689,0
+DLS.US,D,20110725,000000,35.4805,35.651,35.4476,35.5247,26606.563117769,0
+DLS.US,D,20110726,000000,35.6933,35.8137,35.6018,35.6933,25331.922634461,0
+DLS.US,D,20110727,000000,35.569,35.569,35.0363,35.0825,34945.701263446,0
+DLS.US,D,20110728,000000,35.071,35.2974,34.9246,34.9246,25314.276960018,0
+DLS.US,D,20110729,000000,34.8821,35.1972,34.8311,34.9824,31885.733718829,0
+DLS.US,D,20110801,000000,35.4187,35.4187,34.6095,34.8667,36191.278282965,0
+DLS.US,D,20110802,000000,34.4785,34.516,33.8917,33.8917,50776.985181529,0
+DLS.US,D,20110803,000000,33.9881,33.9881,33.4235,33.9525,38303.569311899,0
+DLS.US,D,20110804,000000,32.7868,32.7868,31.6837,31.7443,108078.71798364,0
+DLS.US,D,20110805,000000,32.2694,32.4119,31.1384,31.9736,285608.73461394,0
+DLS.US,D,20110808,000000,30.8435,31.1538,29.6586,29.6586,125863.48186067,0
+DLS.US,D,20110809,000000,30.885,31.6538,29.9515,31.6538,166224.32921647,0
+DLS.US,D,20110810,000000,31.1866,31.2328,30.2587,30.2587,136123.92255894,0
+DLS.US,D,20110811,000000,30.781,32.0535,30.7482,31.7501,63058.374593983,0
+DLS.US,D,20110812,000000,32.1586,32.2492,31.8744,31.9968,90330.283436345,0
+DLS.US,D,20110815,000000,32.4794,32.7723,32.4467,32.7646,31154.995200711,0
+DLS.US,D,20110816,000000,32.0854,32.571,32.0102,32.2694,164706.80121435,0
+DLS.US,D,20110817,000000,32.6027,32.9081,32.439,32.5815,20541.641013562,0
+DLS.US,D,20110818,000000,31.5497,31.6123,31.0979,31.3156,66124.570023698,0
+DLS.US,D,20110819,000000,31.1614,31.6123,30.8725,30.8725,47573.776279667,0
+DLS.US,D,20110822,000000,31.4091,31.4091,30.9206,31.0131,112090.51396734,0
+DLS.US,D,20110823,000000,31.3223,31.9505,31.3011,31.8744,28625.435870239,0
+DLS.US,D,20110824,000000,31.6691,31.9823,31.5179,31.8407,36880.497567099,0
+DLS.US,D,20110825,000000,31.8744,31.9573,31.2328,31.3512,41736.171981522,0
+DLS.US,D,20110826,000000,31.3223,32.0102,31.2452,31.8619,28684.600778665,0
+DLS.US,D,20110829,000000,32.2694,32.6336,32.2694,32.596,35110.740218532,0
+DLS.US,D,20110830,000000,32.3802,32.7251,32.3638,32.6778,25031.946168927,0
+DLS.US,D,20110831,000000,33.1788,33.2858,32.884,33.1172,29069.691673867,0
+DLS.US,D,20110901,000000,32.8956,32.9698,32.6412,32.6412,30889.272103214,0
+DLS.US,D,20110902,000000,32.2905,32.3753,32.042,32.0969,31152.919239012,0
+DLS.US,D,20110906,000000,31.1036,31.4264,31.0198,31.4264,41618.880145517,0
+DLS.US,D,20110907,000000,31.6817,32.1259,31.6817,32.1259,129777.7076445,0
+DLS.US,D,20110908,000000,31.7732,32.0179,31.4418,31.5266,26711.399183579,0
+DLS.US,D,20110909,000000,31.226,31.226,30.6701,30.8339,45419.966016749,0
+DLS.US,D,20110912,000000,30.3859,30.646,30.0738,30.646,24387.360061326,0
+DLS.US,D,20110913,000000,30.7279,31.0131,30.674,30.9726,17276.153260725,0
+DLS.US,D,20110914,000000,30.8782,31.3368,30.674,31.068,23669.077313404,0
+DLS.US,D,20110915,000000,31.4091,31.6538,31.2598,31.6412,12986.178409332,0
+DLS.US,D,20110916,000000,31.7347,31.753,31.3849,31.5796,291806.51826689,0
+DLS.US,D,20110919,000000,30.7645,31.2857,30.7222,31.174,46078.045875395,0
+DLS.US,D,20110920,000000,31.1538,31.2684,30.885,30.9061,49433.837962148,0
+DLS.US,D,20110921,000000,31.0979,31.0979,30.2096,30.2096,45438.649672041,0
+DLS.US,D,20110922,000000,29.7048,29.752,29.2135,29.5901,70162.315528638,0
+DLS.US,D,20110923,000000,29.3301,29.6826,28.2963,29.5651,188895.9069334,0
+DLS.US,D,20110926,000000,29.6277,29.9157,29.3002,29.9157,50738.579890094,0
+DLS.US,D,20110927,000000,30.7251,30.912,30.3445,30.434,54857.287901302,0
+DLS.US,D,20110928,000000,30.7684,30.962,30.2183,30.2183,50693.946713561,0
+DLS.US,D,20110929,000000,30.9563,31.0815,30.41,30.7848,32954.853993916,0
+DLS.US,D,20110930,000000,30.3349,30.5141,29.9225,29.9225,30527.016786704,0
+DLS.US,D,20111003,000000,29.8195,30.0998,29.2693,29.2819,40426.240149328,0
+DLS.US,D,20111004,000000,29.0689,29.5651,28.8521,29.5651,56772.362568812,0
+DLS.US,D,20111005,000000,29.3512,29.8387,29.2819,29.8195,23198.871988536,0
+DLS.US,D,20111006,000000,29.9726,30.3763,29.778,30.3763,36370.848969946,0
+DLS.US,D,20111007,000000,30.5141,30.5141,30.1124,30.2259,39068.561198053,0
+DLS.US,D,20111010,000000,30.8695,31.1904,30.8695,31.1866,22799.24936144,0
+DLS.US,D,20111011,000000,30.936,31.1152,30.7896,31.0623,23510.266243415,0
+DLS.US,D,20111012,000000,31.3849,31.8117,31.3782,31.4862,17591.699439002,0
+DLS.US,D,20111013,000000,31.2761,31.5073,31.1866,31.4553,27770.13965017,0
+DLS.US,D,20111014,000000,31.7212,31.7809,31.4948,31.7809,29632.277294349,0
+DLS.US,D,20111017,000000,31.6258,31.6258,31.1152,31.1152,43446.764421661,0
+DLS.US,D,20111018,000000,30.8898,31.8859,30.8214,31.6335,57376.467423279,0
+DLS.US,D,20111019,000000,31.4793,31.5719,31.1036,31.175,74571.658177735,0
+DLS.US,D,20111020,000000,31.2944,31.3089,30.829,31.199,23277.758533105,0
+DLS.US,D,20111021,000000,31.5969,31.7482,31.4496,31.7482,46846.151704098,0
+DLS.US,D,20111024,000000,31.8532,32.2636,31.7954,32.2299,20838.503536547,0
+DLS.US,D,20111025,000000,31.965,31.9862,31.6027,31.6105,29851.291253615,0
+DLS.US,D,20111026,000000,32.1672,32.1672,31.5266,32.0102,23190.568141739,0
+DLS.US,D,20111027,000000,33.095,33.6172,32.9072,33.3157,24940.603854162,0
+DLS.US,D,20111028,000000,33.0266,33.1653,32.9139,33.1653,13805.145299665,0
+DLS.US,D,20111031,000000,32.1306,32.1586,31.648,31.648,31850.442369942,0
+DLS.US,D,20111101,000000,30.6498,31.2183,30.569,30.9495,37373.538470658,0
+DLS.US,D,20111102,000000,31.1807,31.3532,30.9495,31.1866,20228.170796983,0
+DLS.US,D,20111103,000000,31.5073,31.8725,31.2944,31.8166,27098.566040478,0
+DLS.US,D,20111104,000000,31.4505,31.5362,31.1904,31.4351,29110.172927001,0
+DLS.US,D,20111107,000000,31.5073,31.6817,31.199,31.6461,21108.378557443,0
+DLS.US,D,20111108,000000,31.6654,31.965,31.3849,31.8908,46660.35313202,0
+DLS.US,D,20111109,000000,31.0005,31.0969,30.4226,30.5536,38953.345323748,0
+DLS.US,D,20111110,000000,31.0564,31.0892,30.6277,30.8762,22035.295456135,0
+DLS.US,D,20111111,000000,31.2761,31.6499,31.2761,31.5902,48742.542716315,0
+DLS.US,D,20111114,000000,31.2183,31.2694,30.9794,31.1229,20113.992903527,0
+DLS.US,D,20111115,000000,31.0285,31.2183,30.8898,31.0121,27317.579999744,0
+DLS.US,D,20111116,000000,30.7251,30.9563,30.4157,30.4649,40242.51753895,0
+DLS.US,D,20111117,000000,30.5198,30.6826,30.0863,30.2511,26754.994379261,0
+DLS.US,D,20111118,000000,30.6498,30.6498,30.2674,30.4023,40177.124745425,0
+DLS.US,D,20111121,000000,29.8677,29.8677,29.489,29.7906,36854.548045858,0
+DLS.US,D,20111122,000000,29.6133,29.8464,29.4456,29.7154,43884.792340192,0
+DLS.US,D,20111123,000000,29.2491,29.3088,28.858,28.9245,44566.745758378,0
+DLS.US,D,20111125,000000,28.8521,29.0506,28.6999,28.7636,28086.723809297,0
+DLS.US,D,20111128,000000,29.516,29.647,29.3156,29.4658,42774.152831121,0
+DLS.US,D,20111129,000000,29.6749,29.8811,29.5978,29.7077,34980.992612333,0
+DLS.US,D,20111130,000000,30.7635,31.0969,30.7472,31.0969,35296.53879061,0
+DLS.US,D,20111201,000000,30.5747,30.7029,30.4023,30.4649,54277.056606377,0
+DLS.US,D,20111202,000000,30.8021,30.8831,30.5064,30.5747,30519.750920757,0
+DLS.US,D,20111205,000000,31.1682,31.1904,30.7954,30.9187,29840.911445119,0
+DLS.US,D,20111206,000000,30.7067,30.9418,30.5776,30.7732,55596.330266217,0
+DLS.US,D,20111207,000000,30.6181,31.0487,30.516,30.935,34971.650784687,0
+DLS.US,D,20111208,000000,30.6026,30.6518,30.0217,30.0217,46132.020879574,0
+DLS.US,D,20111209,000000,30.4312,30.8176,30.4312,30.7346,137544.91834205,0
+DLS.US,D,20111212,000000,30.1826,30.1826,29.7548,29.9225,21880.636309545,0
+DLS.US,D,20111213,000000,30.2857,30.4023,29.5728,29.6932,48183.071038381,0
+DLS.US,D,20111214,000000,29.4263,29.5978,29.3378,29.4263,44227.32602056,0
+DLS.US,D,20111215,000000,29.6537,29.6537,29.4341,29.4658,42779.34273537,0
+DLS.US,D,20111216,000000,29.491,29.6161,29.2501,29.3242,65799.682017774,0
+DLS.US,D,20111219,000000,29.3917,29.4196,28.9524,28.9745,63869.03763752,0
+DLS.US,D,20111220,000000,29.6277,30.0121,29.6277,29.9293,71129.713680464,0
+DLS.US,D,20111221,000000,29.5882,29.7587,29.491,29.753,108291.5040578,0
+DLS.US,D,20111222,000000,29.7471,30.042,29.7269,30.042,136301.41728423,0
+DLS.US,D,20111223,000000,30.0101,30.1335,29.8907,30.0911,74644.316837207,0
+DLS.US,D,20111227,000000,29.8242,30.0497,29.8242,30.0015,76981.849710503,0
+DLS.US,D,20111228,000000,29.8657,29.8907,29.5189,29.5882,68329.241348246,0
+DLS.US,D,20111229,000000,29.6499,30.0497,29.6364,30.0353,66429.73639348,0
+DLS.US,D,20111230,000000,30.0825,30.2963,30.0825,30.2404,78911.456109908,0
+DLS.US,D,20120103,000000,30.7491,31.0815,30.7491,31.0102,150533.17271308,0
+DLS.US,D,20120104,000000,30.7915,30.9775,30.7491,30.9688,48390.667208301,0
+DLS.US,D,20120105,000000,30.542,30.5815,30.3772,30.5477,78612.517625223,0
+DLS.US,D,20120106,000000,30.4707,30.4861,30.2029,30.2857,57528.012627321,0
+DLS.US,D,20120109,000000,30.4523,30.4523,30.2183,30.4235,29782.784517542,0
+DLS.US,D,20120110,000000,30.805,30.805,30.6586,30.7067,44293.756794935,0
+DLS.US,D,20120111,000000,30.5892,30.6248,30.4784,30.5642,266273.22734761,0
+DLS.US,D,20120112,000000,30.7222,30.7491,30.5343,30.7491,29732.96143676,0
+DLS.US,D,20120113,000000,30.4784,30.542,30.3252,30.542,24067.66195965,0
+DLS.US,D,20120117,000000,30.91,31.0102,30.8176,30.8272,41221.333480122,0
+DLS.US,D,20120118,000000,31.0554,31.4283,31.0554,31.4061,32473.230879701,0
+DLS.US,D,20120119,000000,31.5218,31.6402,31.462,31.6123,36082.290293757,0
+DLS.US,D,20120120,000000,31.6605,31.856,31.6605,31.856,31801.657270011,0
+DLS.US,D,20120123,000000,32.0527,32.1663,31.9939,32.1663,35797.883540967,0
+DLS.US,D,20120124,000000,31.6691,31.8291,31.5564,31.8147,33693.89635883,0
+DLS.US,D,20120125,000000,31.7559,32.3753,31.6691,32.331,90821.248378205,0
+DLS.US,D,20120126,000000,32.49,32.6094,32.2289,32.3118,40494.746885403,0
+DLS.US,D,20120127,000000,32.4842,32.6566,32.3243,32.569,14816.138647175,0
+DLS.US,D,20120130,000000,32.2289,32.49,32.1663,32.4447,56403.879367205,0
+DLS.US,D,20120131,000000,32.7617,32.7617,32.49,32.6558,22165.043062336,0
+DLS.US,D,20120201,000000,33.1172,33.3002,33.0797,33.1576,54597.792688903,0
+DLS.US,D,20120202,000000,33.2646,33.3561,33.1837,33.254,47209.445001458,0
+DLS.US,D,20120203,000000,33.3716,33.6201,33.3214,33.6201,22207.600277168,0
+DLS.US,D,20120206,000000,33.3147,33.4727,33.2858,33.4727,24440.297084656,0
+DLS.US,D,20120207,000000,33.4351,33.6124,33.3368,33.5719,62182.318756922,0
+DLS.US,D,20120208,000000,33.7367,33.7963,33.5835,33.7588,72600.532544346,0
+DLS.US,D,20120209,000000,33.8889,33.9178,33.6596,33.7963,27920.646873361,0
+DLS.US,D,20120210,000000,33.1904,33.3147,33.0941,33.2087,35432.514281908,0
+DLS.US,D,20120213,000000,33.6548,33.6548,33.4727,33.5835,24907.388466975,0
+DLS.US,D,20120214,000000,33.4939,33.4939,33.1576,33.3793,62647.334177542,0
+DLS.US,D,20120215,000000,33.4669,33.5073,33.2318,33.2463,68721.598109395,0
+DLS.US,D,20120216,000000,33.1277,33.5835,33.0941,33.5835,24795.286535219,0
+DLS.US,D,20120217,000000,33.6962,33.6962,33.516,33.6124,57321.454438251,0
+DLS.US,D,20120221,000000,33.7886,33.8252,33.5835,33.6413,44676.771728436,0
+DLS.US,D,20120222,000000,33.7772,33.8252,33.7367,33.7963,13505.168834132,0
+DLS.US,D,20120223,000000,33.8089,34.0768,33.7656,34.0768,36122.771546892,0
+DLS.US,D,20120224,000000,34.1635,34.2896,34.1278,34.1856,35405.526779819,0
+DLS.US,D,20120227,000000,33.8831,34.1278,33.8032,34.0546,21612.837250349,0
+DLS.US,D,20120228,000000,34.3243,34.4265,34.2405,34.413,51740.231409957,0
+DLS.US,D,20120229,000000,34.4091,34.4091,33.9371,33.9448,45369.104955119,0
+DLS.US,D,20120301,000000,34.0141,34.2598,34.0141,34.2463,24928.148083967,0
+DLS.US,D,20120302,000000,34.0237,34.1519,33.9814,34.0632,27176.414604199,0
+DLS.US,D,20120305,000000,33.9303,34.0219,33.8089,33.9572,35526.970539222,0
+DLS.US,D,20120306,000000,33.3763,33.3763,33.0064,33.098,40714.798825517,0
+DLS.US,D,20120307,000000,33.4775,33.6413,33.4775,33.5622,52669.224270348,0
+DLS.US,D,20120308,000000,33.9997,34.1875,33.7656,34.1085,32688.092915569,0
+DLS.US,D,20120309,000000,34.016,34.0979,33.912,33.938,22362.259423759,0
+DLS.US,D,20120312,000000,33.8378,33.8763,33.7444,33.8311,24545.133150465,0
+DLS.US,D,20120313,000000,33.8763,34.2896,33.8763,34.2896,18017.271587338,0
+DLS.US,D,20120314,000000,34.0064,34.0892,33.7963,33.8435,27643.505986518,0
+DLS.US,D,20120315,000000,34.0064,34.1923,33.8831,34.1278,17492.053277441,0
+DLS.US,D,20120316,000000,34.3282,34.4091,34.306,34.3811,13423.168347013,0
+DLS.US,D,20120319,000000,34.2001,34.5382,34.2001,34.4332,32669.409260276,0
+DLS.US,D,20120320,000000,33.9371,34.1134,33.9371,34.0892,16997.974393031,0
+DLS.US,D,20120321,000000,33.9861,34.0219,33.7963,33.9794,27574.999250444,0
+DLS.US,D,20120322,000000,33.6336,33.7723,33.598,33.6962,17799.295608922,0
+DLS.US,D,20120323,000000,33.8089,34.0315,33.6798,34.0083,24386.322080477,0
+DLS.US,D,20120326,000000,34.2627,34.4824,34.2377,34.4458,38211.189016285,0
+DLS.US,D,20120327,000000,34.5218,34.5218,34.3138,34.3138,36590.900910061,0
+DLS.US,D,20120328,000000,34.4245,34.4245,33.9747,34.1384,82905.606419164,0
+DLS.US,D,20120329,000000,34.0632,34.1519,33.8696,34.123,20230.246758683,0
+DLS.US,D,20120330,000000,34.5594,34.5594,34.3648,34.4361,24415.385544266,0
+DLS.US,D,20120402,000000,34.1875,34.6336,34.1451,34.5131,53654.268096617,0
+DLS.US,D,20120403,000000,34.4014,34.4014,33.8976,34.0979,37964.14957408,0
+DLS.US,D,20120404,000000,33.4775,33.5209,33.3061,33.5064,17398.635000977,0
+DLS.US,D,20120405,000000,33.3195,33.465,33.1066,33.3474,18417.932195283,0
+DLS.US,D,20120409,000000,33.1682,33.3195,32.9341,33.2579,14768.391528093,0
+DLS.US,D,20120410,000000,33.1981,33.2367,32.6875,32.7492,36214.113861656,0
+DLS.US,D,20120411,000000,33.2771,33.3128,33.1682,33.2299,23285.024399053,0
+DLS.US,D,20120412,000000,33.4775,33.8445,33.4775,33.7886,14882.569421549,0
+DLS.US,D,20120413,000000,33.6731,33.6731,33.3763,33.3763,22794.059457192,0
+DLS.US,D,20120416,000000,33.6047,33.649,33.4178,33.5209,27627.936273774,0
+DLS.US,D,20120417,000000,33.8696,34.0709,33.7656,33.9939,14384.338613741,0
+DLS.US,D,20120418,000000,33.7511,33.912,33.7511,33.7819,30009.064342754,0
+DLS.US,D,20120419,000000,33.6538,33.8445,33.4582,33.5546,19472.520738476,0
+DLS.US,D,20120420,000000,33.8445,33.9747,33.7733,33.8166,26150.889524795,0
+DLS.US,D,20120423,000000,33.3195,33.4178,33.1625,33.3917,18545.603839783,0
+DLS.US,D,20120424,000000,33.4178,33.5902,33.4178,33.4997,13778.157797576,0
+DLS.US,D,20120425,000000,33.8899,33.912,33.5796,33.6731,322424.87736836,0
+DLS.US,D,20120426,000000,33.7203,33.8831,33.6191,33.8252,64188.735739197,0
+DLS.US,D,20120427,000000,33.7819,33.9245,33.7588,33.8445,59567.644996782,0
+DLS.US,D,20120430,000000,33.8051,33.8108,33.7135,33.7896,38901.446281268,0
+DLS.US,D,20120501,000000,33.8252,34.0709,33.7511,33.938,56745.375066723,0
+DLS.US,D,20120502,000000,33.7078,33.9312,33.598,33.8513,38915.978013163,0
+DLS.US,D,20120503,000000,33.5796,33.649,33.4457,33.5266,19772.49720401,0
+DLS.US,D,20120504,000000,33.2367,33.2367,32.9408,32.9996,23477.050856228,0
+DLS.US,D,20120507,000000,32.9996,33.1942,32.9341,33.0902,47352.686358702,0
+DLS.US,D,20120508,000000,32.7203,32.7492,32.3667,32.6509,62374.345214098,0
+DLS.US,D,20120509,000000,32.1365,32.4158,31.9977,32.2087,58967.692065714,0
+DLS.US,D,20120510,000000,32.6239,32.6355,32.4583,32.49,20975.517008695,0
+DLS.US,D,20120511,000000,32.1365,32.3936,32.0401,32.1365,63565.947229437,0
+DLS.US,D,20120514,000000,31.6441,31.7347,31.4697,31.5603,83688.243979761,0
+DLS.US,D,20120515,000000,31.357,31.4823,31.1229,31.2,74742.925017918,0
+DLS.US,D,20120516,000000,30.9775,31.1451,30.8532,30.8532,57384.771270075,0
+DLS.US,D,20120517,000000,30.7906,30.8166,30.4822,30.5054,61372.693694234,0
+DLS.US,D,20120518,000000,30.5304,30.6229,30.2953,30.3579,76698.480938563,0
+DLS.US,D,20120521,000000,30.4562,30.8869,30.4562,30.8599,55105.365324356,0
+DLS.US,D,20120522,000000,30.9091,31.0661,30.6779,30.6779,27776.367535267,0
+DLS.US,D,20120523,000000,30.4283,30.5863,30.1017,30.5863,57414.872714714,0
+DLS.US,D,20120524,000000,30.4331,30.5304,30.199,30.3426,23077.428229133,0
+DLS.US,D,20120525,000000,30.303,30.3667,30.2221,30.2703,34362.356025971,0
+DLS.US,D,20120529,000000,30.5459,30.6779,30.3927,30.6075,13728.334716795,0
+DLS.US,D,20120530,000000,30.2886,30.2886,30.0516,30.1142,29475.54218606,0
+DLS.US,D,20120531,000000,30.412,30.5054,30.1903,30.4196,37684.932725538,0
+DLS.US,D,20120601,000000,29.8368,29.9293,29.4543,29.5593,102916.83921858,0
+DLS.US,D,20120604,000000,29.8242,29.8522,29.5748,29.7953,111394.02881725,0
+DLS.US,D,20120605,000000,29.7876,29.9774,29.7819,29.9418,30057.849442685,0
+DLS.US,D,20120606,000000,30.147,30.6422,30.147,30.6422,32169.10249077,0
+DLS.US,D,20120607,000000,30.8984,30.9312,30.6132,30.621,25804.203921029,0
+DLS.US,D,20120608,000000,30.2626,30.5497,30.2395,30.4861,41994.629213072,0
+DLS.US,D,20120611,000000,30.7135,30.7135,30.1287,30.149,77059.698274223,0
+DLS.US,D,20120612,000000,30.3744,30.463,30.1923,30.463,29401.845545738,0
+DLS.US,D,20120613,000000,30.2886,30.4216,30.1287,30.1634,41730.982077275,0
+DLS.US,D,20120614,000000,30.1856,30.463,30.1856,30.4081,19479.786604422,0
+DLS.US,D,20120615,000000,30.6923,30.8984,30.6422,30.8185,30424.256682594,0
+DLS.US,D,20120618,000000,30.699,30.8801,30.6229,30.781,45891.209322467,0
+DLS.US,D,20120619,000000,30.9476,31.1807,30.83,31.0179,18987.783681713,0
+DLS.US,D,20120620,000000,31.1306,31.304,30.9602,31.227,24969.667317951,0
+DLS.US,D,20120621,000000,31.2057,31.2057,30.3937,30.4235,21309.746842266,0
+DLS.US,D,20120622,000000,30.7993,30.832,30.5912,30.8185,19237.937066467,0
+DLS.US,D,20120625,000000,30.2819,30.2819,30.0391,30.1325,20417.083311611,0
+DLS.US,D,20120626,000000,30.1403,30.2626,29.9977,30.1903,20880.022770531,0
+DLS.US,D,20120627,000000,30.2626,30.5015,30.2549,30.4157,23699.178758042,0
+DLS.US,D,20120628,000000,30.1836,30.4861,30.0632,30.4861,33364.856429508,0
+DLS.US,D,20120629,000000,31.4187,31.5468,31.2771,31.5054,34852.282986982,0
+DLS.US,D,20120702,000000,31.702,32.1759,31.4514,31.7395,54710.932601509,0
+DLS.US,D,20120703,000000,31.6471,31.989,31.6471,31.9158,17206.608543801,0
+DLS.US,D,20120705,000000,31.4909,32.5256,31.411,31.6393,90285.650259813,0
+DLS.US,D,20120706,000000,31.3001,31.3156,31.016,31.2057,18437.653831426,0
+DLS.US,D,20120709,000000,31.0882,31.1701,30.9746,31.1461,15096.393476567,0
+DLS.US,D,20120710,000000,31.2135,31.2491,30.806,30.832,16743.66908488,0
+DLS.US,D,20120711,000000,30.912,31.016,30.7993,30.938,14492.2886221,0
+DLS.US,D,20120712,000000,30.5497,30.6624,30.3801,30.5979,17680.965792068,0
+DLS.US,D,20120713,000000,30.5912,31.0468,30.5912,30.9881,59707.772411478,0
+DLS.US,D,20120716,000000,30.912,31.0882,30.7645,30.9312,30410.762931549,0
+DLS.US,D,20120717,000000,30.9582,31.0882,30.6769,31.0401,18286.108627384,0
+DLS.US,D,20120718,000000,30.7993,31.1258,30.7867,31.0623,23586.038845436,0
+DLS.US,D,20120719,000000,31.3426,31.5054,31.2722,31.3532,36750.749960899,0
+DLS.US,D,20120720,000000,30.938,30.938,30.7645,30.7915,14558.719396474,0
+DLS.US,D,20120723,000000,29.99,30.1971,29.8435,30.1903,30057.849442685,0
+DLS.US,D,20120724,000000,30.1836,30.1836,29.6952,29.8888,33222.653053112,0
+DLS.US,D,20120725,000000,30.1903,30.2318,29.9977,30.0902,26639.778504955,0
+DLS.US,D,20120726,000000,30.8628,30.9813,30.781,30.938,35767.782096329,0
+DLS.US,D,20120727,000000,31.0603,31.5613,31.0603,31.462,17769.194164284,0
+DLS.US,D,20120730,000000,31.3532,31.4563,31.279,31.4052,25752.304878549,0
+DLS.US,D,20120731,000000,31.3359,31.4042,31.2539,31.2539,28044.166594463,0
+DLS.US,D,20120801,000000,31.4909,31.4909,31.1461,31.1614,40927.584899685,0
+DLS.US,D,20120802,000000,30.938,31.1229,30.5912,30.8396,72873.52150779,0
+DLS.US,D,20120803,000000,31.3426,32.1682,31.3426,31.6172,83582.369933103,0
+DLS.US,D,20120806,000000,31.7934,31.9592,31.6471,31.7934,39219.068421246,0
+DLS.US,D,20120807,000000,32.0352,32.1971,32.0237,32.0603,104310.84749959,0
+DLS.US,D,20120808,000000,31.8918,32.1335,31.8918,32.042,41618.880145517,0
+DLS.US,D,20120809,000000,32.0063,32.1489,31.9852,32.0979,41405.0560905,0
+DLS.US,D,20120810,000000,32.0063,32.3041,32.0063,32.3041,34062.379560437,0
+DLS.US,D,20120813,000000,32.2135,32.2974,32.0352,32.1123,37887.33899121,0
+DLS.US,D,20120814,000000,32.2549,32.3233,32.2048,32.2549,29152.730141835,0
+DLS.US,D,20120815,000000,32.1557,32.2549,32.1056,32.1412,34716.307495685,0
+DLS.US,D,20120816,000000,32.384,32.6778,32.3542,32.6153,48230.818157462,0
+DLS.US,D,20120817,000000,32.7915,32.8358,32.6644,32.8358,59634.075771157,0
+DLS.US,D,20120820,000000,32.8503,32.8908,32.701,32.8812,33790.428577843,0
+DLS.US,D,20120821,000000,33.0604,33.2376,32.8956,32.9669,47836.385434615,0
+DLS.US,D,20120822,000000,32.6326,33.0671,32.6326,33.0333,25528.101015036,0
+DLS.US,D,20120823,000000,32.7617,32.8436,32.6326,32.701,19425.811600243,0
+DLS.US,D,20120824,000000,32.5256,32.7492,32.4727,32.6644,17159.899405569,0
+DLS.US,D,20120827,000000,32.7424,32.8358,32.701,32.7144,25747.1149743,0
+DLS.US,D,20120828,000000,32.622,32.7144,32.5931,32.6711,15524.041586601,0
+DLS.US,D,20120829,000000,32.6558,32.728,32.5738,32.6644,18004.815817142,0
+DLS.US,D,20120830,000000,32.4178,32.4322,32.2135,32.3041,10581.176780812,0
+DLS.US,D,20120831,000000,32.5911,32.6769,32.3869,32.6066,24221.28312539,0
+DLS.US,D,20120904,000000,32.3918,32.515,32.2713,32.3918,27646.619929066,0
+DLS.US,D,20120905,000000,32.333,32.3629,32.1981,32.2992,29178.679663075,0
+DLS.US,D,20120906,000000,32.4207,32.9996,32.4207,32.9843,17085.164784398,0
+DLS.US,D,20120907,000000,33.2579,33.4997,33.2579,33.4997,25966.128933566,0
+DLS.US,D,20120910,000000,33.4226,33.5132,33.2858,33.2858,21968.86468176,0
+DLS.US,D,20120911,000000,33.4833,33.7328,33.4833,33.6548,40355.657451556,0
+DLS.US,D,20120912,000000,33.9572,34.017,33.8368,33.9572,18752.162028853,0
+DLS.US,D,20120913,000000,33.9448,34.6047,33.8754,34.516,44380.9471863,0
+DLS.US,D,20120914,000000,34.6557,34.9631,34.6557,34.7001,61238.794164636,0
+DLS.US,D,20120917,000000,34.5961,34.6808,34.4698,34.5671,30833.221137335,0
+DLS.US,D,20120918,000000,34.3368,34.3715,34.2088,34.3445,91018.464739629,0
+DLS.US,D,20120919,000000,34.3648,34.5594,34.3368,34.4602,36504.748499544,0
+DLS.US,D,20120920,000000,34.1114,34.3368,34.0315,34.2877,86768.971141372,0
+DLS.US,D,20120921,000000,34.4755,34.5218,34.3908,34.4062,12561.644241846,0
+DLS.US,D,20120924,000000,34.2491,34.4283,34.1057,34.3079,65700.035856212,0
+DLS.US,D,20120925,000000,34.4755,34.5652,34.0517,34.0652,25619.4433298,0
+DLS.US,D,20120926,000000,33.9082,33.9082,33.6307,33.8272,37900.832742255,0
+DLS.US,D,20120927,000000,34.0796,34.3783,33.9572,34.2713,17539.800396522,0
+DLS.US,D,20120928,000000,33.9755,33.9755,33.7001,33.779,24986.275011545,0
+DLS.US,D,20121001,000000,33.8465,34.2627,33.8465,33.9361,55958.585582727,0
+DLS.US,D,20121002,000000,34.1346,34.2011,33.9014,34.0998,26383.397235105,0
+DLS.US,D,20121003,000000,33.9082,33.9804,33.7896,33.9168,68195.341818648,0
+DLS.US,D,20121004,000000,34.1057,34.4438,34.1057,34.3561,63510.934244408,0
+DLS.US,D,20121005,000000,34.625,34.6808,34.3156,34.3514,43438.460574865,0
+DLS.US,D,20121008,000000,34.1866,34.2627,34.1268,34.2164,38600.431834884,0
+DLS.US,D,20121009,000000,34.016,34.1346,33.8108,33.8108,16610.807536132,0
+DLS.US,D,20121010,000000,33.7666,33.7973,33.5642,33.622,34001.138690311,0
+DLS.US,D,20121011,000000,33.9168,33.9737,33.7829,33.8349,25192.833200615,0
+DLS.US,D,20121012,000000,33.8551,33.9438,33.7193,33.7434,31690.593319104,0
+DLS.US,D,20121015,000000,33.9939,34.1191,33.8108,34.0459,12065.489395738,0
+DLS.US,D,20121016,000000,34.3514,34.5305,34.28,34.5305,16048.221915649,0
+DLS.US,D,20121017,000000,34.7367,34.9197,34.7367,34.8282,32736.8780155,0
+DLS.US,D,20121018,000000,34.6808,34.9024,34.545,34.6364,22643.552234,0
+DLS.US,D,20121019,000000,34.5007,34.5141,34.1557,34.1923,14115.501573695,0
+DLS.US,D,20121022,000000,34.4938,34.6037,34.3994,34.5951,165290.14645183,0
+DLS.US,D,20121023,000000,33.9804,34.0585,33.8465,33.9438,92855.690843419,0
+DLS.US,D,20121024,000000,34.2011,34.2367,34.0083,34.0585,90735.095967688,0
+DLS.US,D,20121025,000000,34.5054,34.5054,34.2569,34.3368,74294.517290891,0
+DLS.US,D,20121026,000000,34.3301,34.3715,34.1557,34.2877,55740.609604311,0
+DLS.US,D,20121031,000000,34.5748,34.5748,34.2926,34.3079,23490.544607273,0
+DLS.US,D,20121101,000000,34.6307,34.806,34.6181,34.7531,47498.003677646,0
+DLS.US,D,20121102,000000,34.8022,34.8022,34.3648,34.3648,29610.479696508,0
+DLS.US,D,20121105,000000,34.3514,34.3715,34.1625,34.2877,27054.970844795,0
+DLS.US,D,20121106,000000,34.4525,34.6307,34.4062,34.5353,86939.200000705,0
+DLS.US,D,20121107,000000,34.28,34.3215,33.965,34.2088,121186.34015237,0
+DLS.US,D,20121108,000000,34.0729,34.1346,33.8638,33.9438,118714.90774948,0
+DLS.US,D,20121109,000000,33.8195,34.0459,33.7666,33.7973,92232.90233366,0
+DLS.US,D,20121112,000000,33.8051,33.9226,33.7588,33.8349,53874.320036732,0
+DLS.US,D,20121113,000000,33.5805,33.8349,33.5805,33.6307,47327.774818311,0
+DLS.US,D,20121114,000000,33.728,33.7588,33.2511,33.2511,26164.383275839,0
+DLS.US,D,20121115,000000,33.5276,33.5276,33.3147,33.4505,24393.587946424,0
+DLS.US,D,20121116,000000,33.4843,33.5064,33.1731,33.4563,35672.287858165,0
+DLS.US,D,20121119,000000,33.8272,34.0459,33.8272,33.965,108739.91178483,0
+DLS.US,D,20121120,000000,33.9939,34.0585,33.8349,34.0459,41699.842651787,0
+DLS.US,D,20121121,000000,34.0459,34.1268,33.9871,34.0998,77449.979073672,0
+DLS.US,D,20121123,000000,34.5652,34.7241,34.5054,34.6557,28462.472876852,0
+DLS.US,D,20121126,000000,34.5748,34.7598,34.5652,34.7531,42670.354746161,0
+DLS.US,D,20121127,000000,34.7598,34.7665,34.5748,34.5883,42589.392239893,0
+DLS.US,D,20121128,000000,34.4438,34.8022,34.3648,34.8022,66752.548437706,0
+DLS.US,D,20121129,000000,35.0786,35.1018,34.8802,35.1018,36119.657604343,0
+DLS.US,D,20121130,000000,34.9621,35.1095,34.9409,35.0497,60032.660417402,0
+DLS.US,D,20121203,000000,35.1451,35.175,34.9785,35.0218,48874.366284214,0
+DLS.US,D,20121204,000000,35.2212,35.3205,35.1384,35.2598,74764.72261576,0
+DLS.US,D,20121205,000000,35.5016,35.6298,35.3205,35.439,21904.509869086,0
+DLS.US,D,20121206,000000,35.4881,35.5517,35.3947,35.5277,17409.014809473,0
+DLS.US,D,20121207,000000,35.464,35.5873,35.4081,35.5662,278262.94414132,0
+DLS.US,D,20121210,000000,35.4159,35.6095,35.4081,35.5594,152257.25890427,0
+DLS.US,D,20121211,000000,35.7175,35.8879,35.7175,35.8031,73796.286483084,0
+DLS.US,D,20121212,000000,36.0401,36.2675,35.9756,36.0161,60375.19409777,0
+DLS.US,D,20121213,000000,35.9544,36.0401,35.7935,35.9679,25612.177463853,0
+DLS.US,D,20121214,000000,35.938,36.229,35.938,36.1076,17764.004260036,0
+DLS.US,D,20121217,000000,36.2954,36.4429,36.2454,36.4429,38814.255889902,0
+DLS.US,D,20121218,000000,36.6202,36.8379,36.5594,36.7974,161603.23847405,0
+DLS.US,D,20121219,000000,37.045,37.1298,36.9679,36.9737,115175.39305235,0
+DLS.US,D,20121220,000000,37.0594,37.2733,37.045,37.2329,73634.361470547,0
+DLS.US,D,20121221,000000,36.7531,36.9853,36.7242,36.9853,63941.696296992,0
+DLS.US,D,20121224,000000,36.9969,36.9969,36.677,36.887,21444.684352713,0
+DLS.US,D,20121226,000000,36.8427,36.9969,36.6683,36.8157,45809.208835349,0
+DLS.US,D,20121227,000000,37.2213,37.2213,36.8157,37.1153,75612.752969882,0
+DLS.US,D,20121228,000000,36.965,37.0055,36.808,36.8668,54634.122018638,0
+DLS.US,D,20121231,000000,36.8619,37.571,36.81,37.5084,92006.622508447,0
+DLS.US,D,20130102,000000,38.0383,38.123,37.8264,37.9718,121550.67143058,0
+DLS.US,D,20130103,000000,37.9092,38.0162,37.6779,37.757,28600.524329849,0
+DLS.US,D,20130104,000000,37.5884,37.9554,37.5884,37.8842,88997.51602546,0
+DLS.US,D,20130107,000000,37.8427,38.0528,37.7502,37.941,157449.23911396,0
+DLS.US,D,20130108,000000,37.9092,37.9236,37.6413,37.7348,61014.590301123,0
+DLS.US,D,20130109,000000,38.0162,38.1038,37.9342,38.0383,97181.995024547,0
+DLS.US,D,20130110,000000,38.4159,38.598,38.3321,38.5479,87842.243339856,0
+DLS.US,D,20130111,000000,38.598,38.6279,38.4401,38.5912,59537.543552144,0
+DLS.US,D,20130114,000000,38.5788,38.5865,38.4159,38.4747,41313.713775736,0
+DLS.US,D,20130115,000000,38.1857,38.4159,38.1789,38.388,38850.585219637,0
+DLS.US,D,20130116,000000,38.1307,38.283,38.0864,38.2387,40069.174737067,0
+DLS.US,D,20130117,000000,38.5556,38.6655,38.468,38.598,63874.227541768,0
+DLS.US,D,20130118,000000,38.5248,38.6655,38.4477,38.6577,44453.605845772,0
+DLS.US,D,20130122,000000,38.7059,38.7704,38.5556,38.7406,103163.87866079,0
+DLS.US,D,20130123,000000,38.6577,38.7184,38.5248,38.6915,66424.546489233,0
+DLS.US,D,20130124,000000,38.8205,39.0363,38.8205,38.9304,68939.57408781,0
+DLS.US,D,20130125,000000,39.1606,39.283,39.072,39.283,61645.682657679,0
+DLS.US,D,20130128,000000,39.2676,39.2676,39.0151,39.0633,68478.710590589,0
+DLS.US,D,20130129,000000,39.2435,39.3148,39.1664,39.2897,38341.974603334,0
+DLS.US,D,20130130,000000,39.2512,39.3764,39.1857,39.2512,62590.245230814,0
+DLS.US,D,20130131,000000,39.2069,39.2801,39.0759,39.0981,138628.57034903,0
+DLS.US,D,20130201,000000,39.4449,39.6471,39.2358,39.5074,92856.728824269,0
+DLS.US,D,20130204,000000,39.1742,39.258,38.8495,38.994,133958.69450669,0
+DLS.US,D,20130205,000000,39.072,39.2358,38.994,39.1183,46282.528102766,0
+DLS.US,D,20130206,000000,38.9882,39.3312,38.9738,39.3312,46839.923819,0
+DLS.US,D,20130207,000000,39.388,39.388,38.9236,39.1789,75119.712066323,0
+DLS.US,D,20130208,000000,39.3543,39.4612,39.2512,39.4535,36477.760997455,0
+DLS.US,D,20130211,000000,39.522,39.5682,39.3687,39.4757,60714.613835589,0
+DLS.US,D,20130212,000000,39.4612,39.7773,39.4535,39.6471,63970.759760781,0
+DLS.US,D,20130213,000000,39.8803,39.9207,39.756,39.8148,91257.200335037,0
+DLS.US,D,20130214,000000,39.4612,39.6038,39.4612,39.5816,55464.506698317,0
+DLS.US,D,20130215,000000,39.6992,39.6992,39.4121,39.5277,61955.000950859,0
+DLS.US,D,20130219,000000,39.8803,40.0865,39.8803,40.0807,79990.956193491,0
+DLS.US,D,20130220,000000,40.1365,40.1365,39.5682,39.5682,105912.45195053,0
+DLS.US,D,20130221,000000,39.2319,39.2743,38.8648,39.0633,155938.9769778,0
+DLS.US,D,20130222,000000,39.3543,39.4699,39.2185,39.4699,200128.93568777,0
+DLS.US,D,20130225,000000,39.5759,39.7262,38.5036,38.5479,213823.01703653,0
+DLS.US,D,20130226,000000,39.0074,39.0932,38.7985,39.0633,50606.756322194,0
+DLS.US,D,20130227,000000,39.0422,39.5759,38.9805,39.5143,41379.10656926,0
+DLS.US,D,20130228,000000,39.4795,39.5816,39.3062,39.3456,47794.866200631,0
+DLS.US,D,20130301,000000,39.0605,39.3119,39.0171,39.2714,24516.069686677,0
+DLS.US,D,20130304,000000,39.0151,39.3003,38.9584,39.2512,43420.814900422,0
+DLS.US,D,20130305,000000,39.5806,39.7204,39.521,39.6115,51649.927076042,0
+DLS.US,D,20130306,000000,39.7917,39.8735,39.6038,39.7484,79821.765315006,0
+DLS.US,D,20130307,000000,39.756,39.8688,39.756,39.8302,125174.26257653,0
+DLS.US,D,20130308,000000,39.7714,39.8735,39.6626,39.8466,37466.956747122,0
+DLS.US,D,20130311,000000,39.6857,39.8688,39.6202,39.8688,58520.322319537,0
+DLS.US,D,20130312,000000,39.7262,39.7329,39.5143,39.5373,41162.168571694,0
+DLS.US,D,20130313,000000,39.4844,39.6202,39.3466,39.5615,48926.265326694,0
+DLS.US,D,20130314,000000,39.784,39.9738,39.7415,39.9738,42809.444180008,0
+DLS.US,D,20130315,000000,40.0749,40.2541,40.0364,40.1231,76156.654935072,0
+DLS.US,D,20130318,000000,39.9207,40.1867,39.8148,39.8148,29951.975396026,0
+DLS.US,D,20130319,000000,39.9429,40.0672,39.5074,39.835,91258.238315886,0
+DLS.US,D,20130320,000000,40.0885,40.1164,39.9738,40.0364,40760.469982899,0
+DLS.US,D,20130321,000000,40.0364,40.1693,39.9362,40.0008,48859.83455232,0
+DLS.US,D,20130322,000000,40.1453,40.285,40.045,40.2474,42834.355720398,0
+DLS.US,D,20130325,000000,40.1231,40.2108,39.6038,39.8139,69598.691927306,0
+DLS.US,D,20130326,000000,40.022,40.1318,39.9506,40.1231,36302.342233873,0
+DLS.US,D,20130327,000000,39.8611,40.0605,39.7484,40.0084,70242.240054058,0
+DLS.US,D,20130328,000000,40.0008,40.1164,39.914,40.0527,93638.328404017,0
+DLS.US,D,20130401,000000,39.7917,39.7917,39.3437,39.4236,107110.28185096,0
+DLS.US,D,20130402,000000,39.6539,39.7714,39.6038,39.677,49967.360118842,0
+DLS.US,D,20130403,000000,39.677,39.7773,39.4092,39.4891,95000.159278691,0
+DLS.US,D,20130404,000000,39.4179,39.7917,39.4179,39.7628,86782.464892416,0
+DLS.US,D,20130405,000000,39.3658,39.677,39.2338,39.5942,115584.35750709,0
+DLS.US,D,20130408,000000,39.627,39.756,39.5133,39.756,38088.707276031,0
+DLS.US,D,20130409,000000,39.756,40.1038,39.6722,39.9738,68176.658163356,0
+DLS.US,D,20130410,000000,40.2685,40.5287,40.1809,40.4766,78475.504153076,0
+DLS.US,D,20130411,000000,40.5008,40.7502,40.5008,40.5855,40252.897347446,0
+DLS.US,D,20130412,000000,40.4304,40.5653,40.3186,40.5653,53055.353146399,0
+DLS.US,D,20130415,000000,40.1105,40.1105,39.6202,39.6337,43365.801915393,0
+DLS.US,D,20130416,000000,40.1105,40.2984,39.9738,40.2541,46883.519014683,0
+DLS.US,D,20130417,000000,39.9854,39.9854,39.5055,39.6857,42078.70566189,0
+DLS.US,D,20130418,000000,39.6404,39.6857,39.3735,39.4747,68443.419241702,0
+DLS.US,D,20130419,000000,39.8139,39.8688,39.6982,39.835,49021.759564857,0
+DLS.US,D,20130422,000000,39.9583,40.1693,39.8302,40.0885,47583.118107313,0
+DLS.US,D,20130423,000000,40.3071,40.5065,40.2685,40.4834,35234.259939634,0
+DLS.US,D,20130424,000000,40.6655,40.8794,40.6154,40.7667,23925.458583255,0
+DLS.US,D,20130425,000000,41.0547,41.2455,40.9843,41.0422,43772.690408436,0
+DLS.US,D,20130426,000000,40.8611,41.0769,40.8523,41.0065,39684.083841866,0
+DLS.US,D,20130429,000000,41.2021,41.548,41.2021,41.4969,22668.46377439,0
+DLS.US,D,20130430,000000,41.5104,41.7368,41.5036,41.73,50104.373590989,0
+DLS.US,D,20130501,000000,41.5624,41.7079,41.4574,41.4719,34617.699314973,0
+DLS.US,D,20130502,000000,41.3389,41.7146,41.3389,41.6549,66401.710910542,0
+DLS.US,D,20130503,000000,41.9719,42.1751,41.9719,42.1694,65183.121393112,0
+DLS.US,D,20130506,000000,42.1983,42.207,41.9863,42.1173,98949.676411414,0
+DLS.US,D,20130507,000000,42.2666,42.3447,42.125,42.3071,73225.397015804,0
+DLS.US,D,20130508,000000,42.5229,42.6964,42.496,42.6887,77902.538724098,0
+DLS.US,D,20130509,000000,42.6636,42.8775,42.2849,42.4006,143615.0303505,0
+DLS.US,D,20130510,000000,42.2705,42.4092,42.0894,42.4092,71498.196882072,0
+DLS.US,D,20130513,000000,42.3071,42.3071,42.1173,42.2666,44114.186107954,0
+DLS.US,D,20130514,000000,42.2918,42.4228,42.2918,42.3939,101461.59006744,0
+DLS.US,D,20130515,000000,41.995,42.1645,41.9218,42.1645,30460.586012329,0
+DLS.US,D,20130516,000000,41.9218,41.9786,41.6338,41.6472,80113.437933743,0
+DLS.US,D,20130517,000000,41.9151,42.1492,41.8235,42.1415,29315.693135222,0
+DLS.US,D,20130520,000000,42.2792,42.3216,42.1415,42.2792,40788.495465838,0
+DLS.US,D,20130521,000000,42.207,42.3726,42.0268,42.3216,35822.795081358,0
+DLS.US,D,20130522,000000,42.1897,42.4295,41.4574,41.5258,96037.10214744,0
+DLS.US,D,20130523,000000,40.6462,41.0307,40.1164,40.9843,149290.70963611,0
+DLS.US,D,20130524,000000,40.335,40.6732,40.335,40.6607,88982.984293565,0
+DLS.US,D,20130528,000000,40.9979,41.049,40.6241,40.6732,37032.04277114,0
+DLS.US,D,20130529,000000,40.6877,40.7608,40.5191,40.7608,74790.672137,0
+DLS.US,D,20130530,000000,40.7388,40.9275,40.6462,40.7956,51550.280914481,0
+DLS.US,D,20130531,000000,40.4689,40.548,40.1607,40.1607,88246.01789035,0
+DLS.US,D,20130603,000000,40.3283,40.5855,40.1164,40.5287,43001.470637183,0
+DLS.US,D,20130604,000000,40.5913,40.653,40.2358,40.4863,54861.439824701,0
+DLS.US,D,20130605,000000,40.1982,40.1982,39.807,39.807,83587.55983735,0
+DLS.US,D,20130606,000000,39.6568,39.9535,39.5267,39.9237,37233.411055963,0
+DLS.US,D,20130607,000000,39.863,40.2657,39.835,40.2358,131756.09914384,0
+DLS.US,D,20130610,000000,40.4227,40.4766,40.2175,40.335,117720.52209556,0
+DLS.US,D,20130611,000000,39.6809,39.9689,39.6751,39.7773,89428.278078043,0
+DLS.US,D,20130612,000000,40.1375,40.2108,39.7319,39.7628,51288.709740381,0
+DLS.US,D,20130613,000000,39.914,40.4304,39.8139,40.3707,62127.305771894,0
+DLS.US,D,20130614,000000,40.1105,40.3254,39.8552,39.9689,71097.536274126,0
+DLS.US,D,20130617,000000,40.6154,40.8322,40.3851,40.5152,96141.93821325,0
+DLS.US,D,20130618,000000,40.7464,40.8226,40.68,40.7406,62192.698565418,0
+DLS.US,D,20130619,000000,40.785,40.837,40.0431,40.0663,24807.742305414,0
+DLS.US,D,20130620,000000,39.4198,39.4323,38.7503,38.8928,63146.602966199,0
+DLS.US,D,20130621,000000,39.2869,39.2869,38.7078,39.1327,130095.32978448,0
+DLS.US,D,20130624,000000,38.9525,38.9525,37.623,38.1086,119114.53037657,0
+DLS.US,D,20130625,000000,38.3003,38.6577,38.0835,38.4323,228249.9128651,0
+DLS.US,D,20130626,000000,38.6665,38.6665,38.2859,38.4554,58900.22331049,0
+DLS.US,D,20130627,000000,38.7656,38.9448,38.7656,38.9015,58090.598247802,0
+DLS.US,D,20130628,000000,38.7946,38.9689,38.6452,38.7589,76765.949693786,0
+DLS.US,D,20130701,000000,39.1095,39.2869,39.0701,39.1384,95836.771843467,0
+DLS.US,D,20130702,000000,39.2926,39.389,38.9313,39.1009,49635.20624697,0
+DLS.US,D,20130703,000000,38.7348,39.2338,38.7348,39.1539,11654.448979296,0
+DLS.US,D,20130705,000000,39.4661,39.4661,38.9767,39.362,41903.286898308,0
+DLS.US,D,20130708,000000,39.3138,39.6568,39.3138,39.5595,36818.218716123,0
+DLS.US,D,20130709,000000,39.7541,39.8822,39.3379,39.863,30657.802373753,0
+DLS.US,D,20130710,000000,39.6491,39.9969,39.6491,39.835,77510.181962949,0
+DLS.US,D,20130711,000000,40.5191,40.8842,40.4709,40.8226,87325.328876756,0
+DLS.US,D,20130712,000000,40.6963,40.7262,40.5489,40.7262,43228.788443245,0
+DLS.US,D,20130715,000000,40.8495,40.917,40.7608,40.8909,34987.22049743,0
+DLS.US,D,20130716,000000,40.8495,40.9988,40.7262,40.9353,44384.061128849,0
+DLS.US,D,20130717,000000,41.416,41.416,41.1723,41.2821,55595.292285367,0
+DLS.US,D,20130718,000000,41.2011,41.416,41.2011,41.3832,30102.482619218,0
+DLS.US,D,20130719,000000,41.3419,41.416,41.2821,41.363,23301.632092646,0
+DLS.US,D,20130722,000000,41.549,41.6838,41.5335,41.6019,51278.329931885,0
+DLS.US,D,20130723,000000,41.7792,41.8832,41.6838,41.7937,30356.787927369,0
+DLS.US,D,20130724,000000,41.7792,41.7792,41.3996,41.5402,40034.92136903,0
+DLS.US,D,20130725,000000,41.2089,41.6183,41.1934,41.5817,47223.976733352,0
+DLS.US,D,20130726,000000,41.3419,41.4247,41.1627,41.3832,56213.928871728,0
+DLS.US,D,20130729,000000,41.0962,41.1116,40.8909,40.9931,31431.098106705,0
+DLS.US,D,20130730,000000,41.0393,41.1029,40.837,40.9353,36688.471109923,0
+DLS.US,D,20130731,000000,40.8668,41.2455,40.8427,40.9776,29051.008018574,0
+DLS.US,D,20130801,000000,41.4834,41.5172,41.363,41.4324,85488.102772966,0
+DLS.US,D,20130802,000000,41.416,41.7445,41.3832,41.6674,41093.661835621,0
+DLS.US,D,20130805,000000,41.7368,41.9054,41.6751,41.8602,24065.58599795,0
+DLS.US,D,20130806,000000,41.9343,42.0258,41.8235,41.8919,46916.734401871,0
+DLS.US,D,20130807,000000,41.8023,41.8765,41.6993,41.7792,67373.260985766,0
+DLS.US,D,20130808,000000,42.1116,42.2975,42.0181,42.2166,33007.791017245,0
+DLS.US,D,20130809,000000,42.2975,42.4237,42.1858,42.3504,28616.094042592,0
+DLS.US,D,20130812,000000,42.3284,42.468,42.2908,42.3669,49130.747554065,0
+DLS.US,D,20130813,000000,42.6241,42.7735,42.3813,42.7214,59567.644996782,0
+DLS.US,D,20130814,000000,42.6703,42.7802,42.5865,42.6395,57715.887161098,0
+DLS.US,D,20130815,000000,42.3592,42.4169,42.0181,42.389,28926.450316622,0
+DLS.US,D,20130816,000000,42.5278,42.5933,42.3669,42.4747,45328.623701984,0
+DLS.US,D,20130819,000000,42.5654,42.6703,42.3504,42.3504,61290.693207116,0
+DLS.US,D,20130820,000000,42.1337,42.5345,42.1337,42.389,52572.692051335,0
+DLS.US,D,20130821,000000,42.1067,42.4468,41.9112,42.0008,101616.24921403,0
+DLS.US,D,20130822,000000,42.3062,42.4844,42.2686,42.4102,51963.397292621,0
+DLS.US,D,20130823,000000,42.3669,42.6703,42.3669,42.6703,32733.764072951,0
+DLS.US,D,20130826,000000,42.4016,42.5278,42.2464,42.2686,37036.194694539,0
+DLS.US,D,20130827,000000,41.9179,41.9632,41.5567,41.5567,35702.389302804,0
+DLS.US,D,20130828,000000,41.5644,41.7214,41.4468,41.5402,42839.545624646,0
+DLS.US,D,20130829,000000,41.6299,41.7658,41.4882,41.5036,34674.788261701,0
+DLS.US,D,20130830,000000,41.5036,41.5104,41.1627,41.179,25264.453879237,0
+DLS.US,D,20130903,000000,42.0846,42.337,41.8813,42.0846,37670.400993644,0
+DLS.US,D,20130904,000000,42.0846,42.6222,42.0846,42.522,52361.981938866,0
+DLS.US,D,20130905,000000,42.4564,42.5682,42.3688,42.5296,135250.98066444,0
+DLS.US,D,20130906,000000,42.7021,42.8591,42.4767,42.7021,15464.876678174,0
+DLS.US,D,20130909,000000,43.1347,43.4651,43.0095,43.4565,160330.67395245,0
+DLS.US,D,20130910,000000,43.8746,43.9276,43.6367,43.9016,211802.06832236,0
+DLS.US,D,20130911,000000,43.866,44.0413,43.7754,44.0413,28709.512319056,0
+DLS.US,D,20130912,000000,43.8052,43.9748,43.7388,43.7966,45378.446782765,0
+DLS.US,D,20130913,000000,43.8601,43.9411,43.6781,43.9353,68439.267318305,0
+DLS.US,D,20130916,000000,44.4662,44.5615,44.1762,44.2368,134993.56141374,0
+DLS.US,D,20130917,000000,44.1877,44.3389,44.1723,44.284,37968.301497478,0
+DLS.US,D,20130918,000000,44.234,45.4989,44.0846,45.3737,79337.028258243,0
+DLS.US,D,20130919,000000,45.3824,45.3978,44.9603,45.0384,57162.643368262,0
+DLS.US,D,20130920,000000,44.9768,44.9768,44.6049,44.6781,62568.447632973,0
+DLS.US,D,20130923,000000,44.8352,44.8572,44.5509,44.813,43889.982244441,0
+DLS.US,D,20130924,000000,44.8755,45.0307,44.6849,44.7619,122763.03306292,0
+DLS.US,D,20130925,000000,44.8891,45.1058,44.7841,44.8659,79739.764827888,0
+DLS.US,D,20130926,000000,45.1521,45.3053,44.8572,45.0654,87894.142382336,0
+DLS.US,D,20130927,000000,44.8842,45.0018,44.7764,44.8891,31097.906253983,0
+DLS.US,D,20130930,000000,44.6781,44.9402,44.6145,44.8275,68291.874037661,0
+DLS.US,D,20131001,000000,44.8659,45.1521,44.7301,44.9835,37125.461047604,0
+DLS.US,D,20131002,000000,44.9546,45.18,44.7051,45.1357,26007.64816755,0
+DLS.US,D,20131003,000000,45.023,45.2166,44.6222,44.7551,120190.91651761,0
+DLS.US,D,20131004,000000,44.7002,44.9334,44.6849,44.8891,77864.133432662,0
+DLS.US,D,20131007,000000,44.4555,44.4941,44.1058,44.2976,73892.818702097,0
+DLS.US,D,20131008,000000,44.4709,44.4709,43.9777,43.9998,51467.242446513,0
+DLS.US,D,20131009,000000,44.2976,44.415,44.0442,44.284,81889.423167407,0
+DLS.US,D,20131010,000000,44.7475,45.0982,44.4845,45.0596,60617.043635727,0
+DLS.US,D,20131011,000000,45.0808,45.3207,45.0596,45.3207,53498.570969177,0
+DLS.US,D,20131014,000000,45.0654,45.4556,45.0075,45.4122,78916.646014155,0
+DLS.US,D,20131015,000000,45.4122,45.4122,45.073,45.1521,65772.694515684,0
+DLS.US,D,20131016,000000,45.3053,45.5953,45.3053,45.5451,93756.658220871,0
+DLS.US,D,20131017,000000,45.7099,46.1261,45.7099,46.1203,110045.69169363,0
+DLS.US,D,20131018,000000,46.3342,46.4845,46.2532,46.4614,78687.252246394,0
+DLS.US,D,20131021,000000,46.5904,46.6724,46.5143,46.6482,86186.663884747,0
+DLS.US,D,20131022,000000,46.9401,47.1415,46.8622,47.0423,80240.071597394,0
+DLS.US,D,20131023,000000,46.708,46.7966,46.4999,46.6569,51358.254457304,0
+DLS.US,D,20131024,000000,46.9006,47.0355,46.7013,46.8534,100755.76308972,0
+DLS.US,D,20131025,000000,46.8708,46.8708,46.6405,46.7745,70966.750687077,0
+DLS.US,D,20131028,000000,46.6126,46.6646,46.4383,46.5143,58539.005974829,0
+DLS.US,D,20131029,000000,46.627,46.8487,46.4767,46.577,81185.672151378,0
+DLS.US,D,20131030,000000,46.6203,46.6724,46.1791,46.4767,56284.5115695,0
+DLS.US,D,20131031,000000,46.5231,46.6203,46.233,46.3862,159110.00847332,0
+DLS.US,D,20131101,000000,46.1724,46.3795,45.918,46.1203,43908.665899733,0
+DLS.US,D,20131104,000000,46.2532,46.3053,46.1126,46.2985,49854.220206236,0
+DLS.US,D,20131105,000000,45.8939,46.155,45.8939,46.0596,131161.33611702,0
+DLS.US,D,20131106,000000,46.5143,46.8805,46.3949,46.5231,49483.661042929,0
+DLS.US,D,20131107,000000,46.3795,46.627,45.7898,45.8342,74944.293302741,0
+DLS.US,D,20131108,000000,45.8342,46.1049,45.6637,46.1049,33214.349206315,0
+DLS.US,D,20131111,000000,46.0009,46.1203,46.0009,46.0895,40469.835345012,0
+DLS.US,D,20131112,000000,45.918,46.0134,45.6714,45.8659,33865.163199014,0
+DLS.US,D,20131113,000000,45.5587,46.0307,45.5066,46.0307,23119.985443967,0
+DLS.US,D,20131114,000000,46.0442,46.1858,45.8795,46.1647,82450.97080704,0
+DLS.US,D,20131115,000000,46.3669,46.627,46.3053,46.445,61116.312424384,0
+DLS.US,D,20131118,000000,46.5298,46.6049,46.209,46.3053,78178.64163009,0
+DLS.US,D,20131119,000000,46.445,46.445,46.1261,46.1926,168054.28945431,0
+DLS.US,D,20131120,000000,46.155,46.3669,45.6637,45.8563,71597.843043633,0
+DLS.US,D,20131121,000000,45.9267,46.0221,45.7898,45.8795,60276.585917058,0
+DLS.US,D,20131122,000000,45.9479,46.1126,45.7369,46.0134,123613.13937873,0
+DLS.US,D,20131125,000000,46.076,46.1724,45.8496,45.8795,53162.265173907,0
+DLS.US,D,20131126,000000,46.0134,46.1203,45.7898,46.0528,69813.553963173,0
+DLS.US,D,20131127,000000,46.0066,46.233,45.9479,46.1049,45778.069409861,0
+DLS.US,D,20131129,000000,46.1338,46.2532,46.0528,46.1858,42914.280245818,0
+DLS.US,D,20131202,000000,45.9566,46.0982,45.7369,45.7446,71537.640154357,0
+DLS.US,D,20131203,000000,45.4835,45.6001,45.3207,45.4835,78237.806538517,0
+DLS.US,D,20131204,000000,45.2697,45.4392,45.0307,45.2986,52101.448745617,0
+DLS.US,D,20131205,000000,45.3978,45.3978,45.1521,45.2166,27943.482452052,0
+DLS.US,D,20131206,000000,45.6637,45.7898,45.5153,45.7311,51480.736197557,0
+DLS.US,D,20131209,000000,45.681,45.8063,45.5663,45.6964,76761.797770388,0
+DLS.US,D,20131210,000000,45.7022,45.7976,45.5451,45.6887,110857.39271801,0
+DLS.US,D,20131211,000000,45.8728,45.8795,45.3053,45.3429,106837.29288752,0
+DLS.US,D,20131212,000000,45.208,45.2166,44.9113,44.9546,82345.096760381,0
+DLS.US,D,20131213,000000,45.023,45.1271,44.8891,45.0982,44933.152998287,0
+DLS.US,D,20131216,000000,45.2754,45.4392,45.2465,45.3659,47166.887786624,0
+DLS.US,D,20131217,000000,45.4122,45.4247,45.2166,45.3515,101819.69346055,0
+DLS.US,D,20131218,000000,45.6165,45.8496,45.208,45.7898,76583.265064257,0
+DLS.US,D,20131219,000000,45.7022,45.7022,45.4556,45.6338,100129.86063741,0
+DLS.US,D,20131220,000000,45.7022,45.8236,45.6405,45.7215,140951.57149043,0
+DLS.US,D,20131223,000000,45.9912,46.2532,45.9401,46.1647,88249.131832899,0
+DLS.US,D,20131224,000000,46.233,46.3727,46.103,46.2456,61752.594685188,0
+DLS.US,D,20131226,000000,46.4777,46.6069,46.2792,46.5548,31829.68275295,0
+DLS.US,D,20131227,000000,46.9364,46.973,46.7696,46.8014,69779.300595136,0
+DLS.US,D,20131230,000000,47.1097,47.2985,47.0336,47.1849,96447.104583031,0
+DLS.US,D,20131231,000000,47.3583,47.4797,47.2244,47.365,101927.64346891,0
+DLS.US,D,20140102,000000,46.973,47.0827,46.6425,46.7774,148309.81773324,0
+DLS.US,D,20140103,000000,47.1097,47.208,46.8756,46.9286,87696.926020912,0
+DLS.US,D,20140106,000000,46.9199,47.2909,46.9199,47.102,220635.28535244,0
+DLS.US,D,20140107,000000,47.1704,47.2764,46.9942,47.1925,196117.13970407,0
+DLS.US,D,20140108,000000,47.208,47.3121,47.0336,47.1174,98923.726890175,0
+DLS.US,D,20140109,000000,47.2832,47.3274,47.0394,47.2446,63204.729893777,0
+DLS.US,D,20140110,000000,47.4951,47.8843,47.4951,47.8477,78920.797937554,0
+DLS.US,D,20140113,000000,47.734,47.8611,47.3969,47.5539,321549.85951214,0
+DLS.US,D,20140114,000000,47.6522,47.8843,47.5462,47.8699,102205.8223366,0
+DLS.US,D,20140115,000000,47.9219,47.9364,47.6589,47.891,102529.67236168,0
+DLS.US,D,20140116,000000,47.9219,47.9508,47.5741,47.8015,79688.903766257,0
+DLS.US,D,20140117,000000,47.9305,47.9508,47.6522,47.7022,152977.61761389,0
+DLS.US,D,20140121,000000,48.0289,48.2205,47.8149,47.974,130682.82694535,0
+DLS.US,D,20140122,000000,48.1396,48.1907,47.9826,48.1184,62041.153361376,0
+DLS.US,D,20140123,000000,47.9305,48.0115,47.4951,47.7022,369873.05796522,0
+DLS.US,D,20140124,000000,47.1994,47.1994,46.5308,46.6069,104408.41769946,0
+DLS.US,D,20140127,000000,46.7562,46.7562,46.0731,46.2792,165786.30129794,0
+DLS.US,D,20140128,000000,46.6299,46.9045,46.6136,46.8342,91467.910447506,0
+DLS.US,D,20140129,000000,46.6974,47.102,46.5162,46.5991,94064.938533202,0
+DLS.US,D,20140130,000000,47.0086,47.0086,46.6136,46.9112,59692.202698734,0
+DLS.US,D,20140131,000000,46.2706,46.5847,46.051,46.2841,97658.428234513,0
+DLS.US,D,20140203,000000,46.1386,46.3188,45.206,45.206,311300.83660321,0
+DLS.US,D,20140204,000000,45.4931,45.8014,45.4835,45.8014,81791.852967544,0
+DLS.US,D,20140205,000000,45.5008,45.7253,45.3669,45.5905,75397.890934015,0
+DLS.US,D,20140206,000000,45.8612,46.4999,45.8612,46.4556,40571.557468272,0
+DLS.US,D,20140207,000000,46.5991,46.9537,46.5461,46.945,45481.206886875,0
+DLS.US,D,20140210,000000,47.0587,47.0587,46.6425,46.8679,61828.367287208,0
+DLS.US,D,20140211,000000,46.9883,47.4807,46.9883,47.3274,70390.67131555,0
+DLS.US,D,20140212,000000,47.4951,47.5606,47.365,47.472,93474.327429781,0
+DLS.US,D,20140213,000000,47.208,47.7504,47.0654,47.7273,48725.935022722,0
+DLS.US,D,20140214,000000,47.8477,48.0953,47.8149,48.0115,55374.202364402,0
+DLS.US,D,20140218,000000,48.2659,48.393,48.1329,48.2109,63328.249614879,0
+DLS.US,D,20140219,000000,48.2109,48.3391,47.8611,47.9142,58789.159359583,0
+DLS.US,D,20140220,000000,47.998,48.3121,47.8786,48.2061,105746.37501458,0
+DLS.US,D,20140221,000000,48.4546,48.5625,48.3208,48.3294,53423.836348006,0
+DLS.US,D,20140224,000000,48.5067,48.998,48.5067,48.6906,79955.664844604,0
+DLS.US,D,20140225,000000,48.6839,48.8381,48.4931,48.5067,97529.718609163,0
+DLS.US,D,20140226,000000,48.5674,48.6493,48.2523,48.3294,62094.090384706,0
+DLS.US,D,20140227,000000,48.1907,48.5298,48.1329,48.4787,52845.68101478,0
+DLS.US,D,20140228,000000,48.7341,48.9884,48.6001,48.7937,175817.34822846,0
+DLS.US,D,20140303,000000,48.1473,48.2283,47.7022,47.8149,83287.583371816,0
+DLS.US,D,20140304,000000,48.9267,48.9884,48.6906,48.7562,56212.890890878,0
+DLS.US,D,20140305,000000,48.8631,48.8776,48.735,48.8246,72517.494076379,0
+DLS.US,D,20140306,000000,49.3256,49.5567,49.3256,49.3728,58023.129492579,0
+DLS.US,D,20140307,000000,49.576,49.576,49.1406,49.3112,61375.807636783,0
+DLS.US,D,20140310,000000,49.2081,49.2369,48.9345,49.1753,51906.308345892,0
+DLS.US,D,20140311,000000,49.1165,49.2514,48.6493,48.6753,49185.760539093,0
+DLS.US,D,20140312,000000,48.2832,48.5625,48.1762,48.5067,89860.078111477,0
+DLS.US,D,20140313,000000,48.7996,48.8631,47.8149,47.8525,112750.66978768,0
+DLS.US,D,20140314,000000,47.628,47.8978,47.5963,47.7186,98819.928805215,0
+DLS.US,D,20140317,000000,48.0548,48.4017,48.0548,48.3438,109227.76278414,0
+DLS.US,D,20140318,000000,48.4469,48.763,48.4469,48.7273,40979.483942165,0
+DLS.US,D,20140319,000000,48.7427,48.998,47.9219,48.2437,158080.33147052,0
+DLS.US,D,20140320,000000,47.8978,48.0712,47.6357,47.9508,56034.358184748,0
+DLS.US,D,20140321,000000,48.1907,48.3294,47.6522,47.6646,63150.754889598,0
+DLS.US,D,20140324,000000,48.0385,48.0385,47.5905,47.842,48364.717687061,0
+DLS.US,D,20140325,000000,48.156,48.3025,47.9787,48.2331,33769.668960851,0
+DLS.US,D,20140326,000000,48.5895,48.5895,48.2081,48.2264,69198.03131936,0
+DLS.US,D,20140327,000000,48.4306,48.6146,48.3468,48.497,44044.641391031,0
+DLS.US,D,20140328,000000,48.868,48.9508,48.7099,48.7485,89183.314597538,0
+DLS.US,D,20140331,000000,49.132,49.2379,49.0452,49.0549,149978.89093939,0
+DLS.US,D,20140401,000000,49.3728,49.4942,49.2967,49.4325,54944.478292669,0
+DLS.US,D,20140402,000000,49.3728,49.5163,49.3034,49.4566,50337.919282148,0
+DLS.US,D,20140403,000000,49.3342,49.4402,49.077,49.2909,127557.46660721,0
+DLS.US,D,20140404,000000,49.4643,49.5626,49.0298,49.1406,61183.781179607,0
+DLS.US,D,20140407,000000,49.1637,49.1637,48.8063,48.9267,75896.121741823,0
+DLS.US,D,20140408,000000,48.6338,48.8063,48.4691,48.7177,99671.073101886,0
+DLS.US,D,20140409,000000,49.1406,49.5491,49.0124,49.4566,105361.28411939,0
+DLS.US,D,20140410,000000,49.2909,49.4489,48.6068,48.682,59853.089730422,0
+DLS.US,D,20140411,000000,48.5606,48.6204,48.288,48.3631,53327.304128993,0
+DLS.US,D,20140414,000000,48.2793,48.3564,47.9335,48.1435,127501.41564133,0
+DLS.US,D,20140415,000000,48.1801,48.2051,47.5404,47.9864,117837.81393157,0
+DLS.US,D,20140416,000000,48.5047,48.656,48.3468,48.5972,105828.3755017,0
+DLS.US,D,20140417,000000,48.8853,49.026,48.7687,48.9807,40162.593013531,0
+DLS.US,D,20140421,000000,48.8853,48.9971,48.7919,48.9267,165666.93350023,0
+DLS.US,D,20140422,000000,49.1233,49.1233,48.9133,48.9133,96182.419466384,0
+DLS.US,D,20140423,000000,48.9807,48.9807,48.8545,48.92,39292.765061566,0
+DLS.US,D,20140424,000000,49.132,49.132,48.6888,48.9056,43391.751436633,0
+DLS.US,D,20140425,000000,48.9267,48.9595,48.7099,48.8063,41588.778700879,0
+DLS.US,D,20140428,000000,48.8304,48.9662,48.3863,48.7485,43121.876415737,0
+DLS.US,D,20140429,000000,48.9056,48.9056,48.682,48.7331,74194.87112933,0
+DLS.US,D,20140430,000000,48.6733,48.8063,48.5047,48.6637,207245.33239262,0
+DLS.US,D,20140501,000000,48.8853,48.9267,48.7331,48.8371,68934.384183563,0
+DLS.US,D,20140502,000000,48.7331,48.9595,48.7331,48.92,52507.29925781,0
+DLS.US,D,20140505,000000,48.6338,48.9267,48.5818,48.92,154878.1605495,0
+DLS.US,D,20140506,000000,49.1637,49.183,48.9345,48.9729,88177.511154277,0
+DLS.US,D,20140507,000000,48.8622,48.9595,48.656,48.8901,70945.991070085,0
+DLS.US,D,20140508,000000,48.7687,48.9345,48.6146,48.6637,77963.779594224,0
+DLS.US,D,20140509,000000,48.5114,48.7177,48.4074,48.5202,49350.79949418,0
+DLS.US,D,20140512,000000,48.7254,48.8767,48.7022,48.8767,53179.910848351,0
+DLS.US,D,20140513,000000,49.0057,49.0057,48.7408,48.8767,57465.733776345,0
+DLS.US,D,20140514,000000,48.8545,48.9431,48.6271,48.682,76917.494897828,0
+DLS.US,D,20140515,000000,48.4595,48.5895,48.0924,48.3025,53102.06228463,0
+DLS.US,D,20140516,000000,48.0019,48.1637,47.8939,48.156,88726.603023715,0
+DLS.US,D,20140519,000000,48.0751,48.0751,47.7928,48.0019,74511.455288457,0
+DLS.US,D,20140520,000000,47.7976,47.9941,47.5548,47.7051,63959.341971435,0
+DLS.US,D,20140521,000000,47.8863,48.1723,47.8863,48.0847,90815.020493108,0
+DLS.US,D,20140522,000000,48.2398,48.2793,48.0509,48.1965,49749.384140426,0
+DLS.US,D,20140523,000000,48.2639,48.5047,48.2639,48.4768,83522.167043825,0
+DLS.US,D,20140527,000000,48.9267,48.9662,48.7022,48.8901,68402.937988568,0
+DLS.US,D,20140528,000000,49.0193,49.0298,48.8371,48.9874,47700.409943317,0
+DLS.US,D,20140529,000000,49.1993,49.2524,49.0193,49.2437,76258.377058332,0
+DLS.US,D,20140530,000000,49.4489,49.4489,49.2225,49.3651,63630.302042113,0
+DLS.US,D,20140602,000000,49.5828,49.7129,49.3814,49.4942,74189.681225082,0
+DLS.US,D,20140603,000000,49.3419,49.4711,49.0857,49.3419,91393.175826334,0
+DLS.US,D,20140604,000000,49.2292,49.3728,49.1493,49.3265,56565.804379742,0
+DLS.US,D,20140605,000000,49.3265,49.6185,49.2225,49.5828,58305.46028367,0
+DLS.US,D,20140606,000000,49.84,49.945,49.6589,49.9181,92134.294152948,0
+DLS.US,D,20140609,000000,49.8708,49.9932,49.788,49.894,63931.316488496,0
+DLS.US,D,20140610,000000,49.7273,49.7977,49.6185,49.7341,55628.507672555,0
+DLS.US,D,20140611,000000,49.4778,49.5703,49.3487,49.4257,65505.933437337,0
+DLS.US,D,20140612,000000,49.6117,49.6117,49.3265,49.3997,48868.138399117,0
+DLS.US,D,20140613,000000,49.1686,49.3487,49.1686,49.2687,39995.478096745,0
+DLS.US,D,20140616,000000,49.1165,49.2292,49.0703,49.1686,38920.12993656,0
+DLS.US,D,20140617,000000,48.7764,49.1078,48.7764,49.0934,49433.837962148,0
+DLS.US,D,20140618,000000,49.2437,49.6435,49.183,49.6281,33237.184785007,0
+DLS.US,D,20140619,000000,49.6589,49.683,49.3651,49.5105,68821.244270957,0
+DLS.US,D,20140620,000000,49.4142,49.6117,49.4056,49.5895,32044.544788818,0
+DLS.US,D,20140623,000000,49.4633,49.4633,49.2485,49.4633,54212.701793701,0
+DLS.US,D,20140624,000000,49.1859,49.3391,48.9422,49.0559,91541.607087827,0
+DLS.US,D,20140625,000000,48.8439,49.2485,48.7966,49.2485,90783.88106762,0
+DLS.US,D,20140626,000000,49.4046,49.5346,49.1435,49.5163,61888.570176486,0
+DLS.US,D,20140627,000000,49.3882,49.4768,49.1435,49.4701,52161.651634894,0
+DLS.US,D,20140630,000000,49.3978,49.6454,49.3159,49.6127,108202.23770473,0
+DLS.US,D,20140701,000000,49.9605,50.1368,49.9605,50.0317,36578.445139866,0
+DLS.US,D,20140702,000000,49.9999,50.1667,49.9999,50.1667,40606.848817159,0
+DLS.US,D,20140703,000000,50.1667,50.367,50.076,50.3044,36012.745576834,0
+DLS.US,D,20140707,000000,50.0838,50.0838,49.9605,50.0539,66503.433033802,0
+DLS.US,D,20140708,000000,49.8998,49.8998,49.6454,49.8169,50482.198620242,0
+DLS.US,D,20140709,000000,49.6608,49.8458,49.577,49.8024,85514.052294206,0
+DLS.US,D,20140710,000000,49.0953,49.3082,48.8891,49.2032,47793.828219781,0
+DLS.US,D,20140711,000000,49.2485,49.3159,49.1666,49.3159,42147.212397963,0
+DLS.US,D,20140714,000000,49.6127,49.8102,49.5346,49.5992,46379.060321779,0
+DLS.US,D,20140715,000000,49.5712,49.6454,49.2244,49.4556,34448.508436488,0
+DLS.US,D,20140716,000000,49.6782,49.7774,49.4865,49.6368,39952.920881912,0
+DLS.US,D,20140717,000000,49.6204,49.6704,49.1252,49.1859,78417.377225498,0
+DLS.US,D,20140718,000000,49.3313,49.5423,49.2331,49.4942,40698.191131924,0
+DLS.US,D,20140721,000000,49.288,49.4046,49.1705,49.3718,38549.570773254,0
+DLS.US,D,20140722,000000,49.5577,49.6946,49.4239,49.4701,54441.057580613,0
+DLS.US,D,20140723,000000,49.7369,49.8169,49.6782,49.7369,67123.107601012,0
+DLS.US,D,20140724,000000,49.8295,49.8458,49.6368,49.6608,63202.653932078,0
+DLS.US,D,20140725,000000,49.8169,49.8169,49.4768,49.6368,42262.428272269,0
+DLS.US,D,20140728,000000,49.6704,49.7369,49.4865,49.6782,60055.495996093,0
+DLS.US,D,20140729,000000,49.7938,49.8458,49.526,49.5838,49811.662991402,0
+DLS.US,D,20140730,000000,49.6204,49.7003,49.3391,49.5577,81501.218329657,0
+DLS.US,D,20140731,000000,49.1435,49.1521,48.7649,48.7966,80777.745677486,0
+DLS.US,D,20140801,000000,48.6434,48.8198,48.4508,48.6503,63097.817866268,0
+DLS.US,D,20140804,000000,48.6916,48.8111,48.4441,48.7447,57300.694821259,0
+DLS.US,D,20140805,000000,48.4681,48.5519,47.9854,48.0683,60156.180138504,0
+DLS.US,D,20140806,000000,47.839,48.1223,47.839,48.0934,46296.021853811,0
+DLS.US,D,20140807,000000,48.1078,48.1829,47.656,47.7639,124771.52600689,0
+DLS.US,D,20140808,000000,47.733,48.0761,47.5413,48.0596,50743.769794342,0
+DLS.US,D,20140811,000000,48.237,48.2919,48.1454,48.2667,37726.451959522,0
+DLS.US,D,20140812,000000,48.3843,48.4132,48.1656,48.2745,146771.53011413,0
+DLS.US,D,20140813,000000,48.5202,48.5202,48.3901,48.4508,23283.986418203,0
+DLS.US,D,20140814,000000,48.6849,48.7138,48.5991,48.7061,70567.128059981,0
+DLS.US,D,20140815,000000,49.1021,49.1021,48.4132,48.7282,53907.535423919,0
+DLS.US,D,20140818,000000,48.8959,49.0298,48.8824,49.0057,30252.989842409,0
+DLS.US,D,20140819,000000,49.1021,49.1521,49.026,49.1184,36881.535547949,0
+DLS.US,D,20140820,000000,48.9499,49.0703,48.8747,49.0193,64293.571805006,0
+DLS.US,D,20140821,000000,49.1021,49.1666,49.0559,49.1098,55644.077385298,0
+DLS.US,D,20140822,000000,49.1599,49.1599,48.9113,48.9499,65454.034394857,0
+DLS.US,D,20140825,000000,48.9874,49.1666,48.9874,49.1252,66766.042188751,0
+DLS.US,D,20140826,000000,49.1338,49.1666,49.0193,49.0193,45036.951083247,0
+DLS.US,D,20140827,000000,49.1599,49.2485,49.0635,49.1184,98231.393663492,0
+DLS.US,D,20140828,000000,48.7514,48.9971,48.7514,48.9036,57548.772244313,0
+DLS.US,D,20140829,000000,48.9325,48.9971,48.7803,48.8352,35043.271463309,0
+DLS.US,D,20140902,000000,48.919,48.9585,48.7061,48.8602,47842.613319713,0
+DLS.US,D,20140903,000000,49.0866,49.1252,48.8891,48.9662,97157.083484157,0
+DLS.US,D,20140904,000000,48.919,48.9585,48.6348,48.6503,34116.354564617,0
+DLS.US,D,20140905,000000,48.5519,48.7282,48.4441,48.7282,42435.771074152,0
+DLS.US,D,20140908,000000,48.3969,48.4913,48.1001,48.1454,29959.241261974,0
+DLS.US,D,20140909,000000,48.0307,48.0519,47.8072,47.9161,38295.265465103,0
+DLS.US,D,20140910,000000,47.8708,48.0067,47.7244,48.0067,51425.723212529,0
+DLS.US,D,20140911,000000,47.6001,47.6001,47.4344,47.4883,196534.4080056,0
+DLS.US,D,20140912,000000,47.4816,47.4816,47.2109,47.3506,49210.672079484,0
+DLS.US,D,20140915,000000,47.2283,47.2879,47.0895,47.1656,74685.836071191,0
+DLS.US,D,20140916,000000,46.9094,47.4344,46.8823,47.2812,39549.146331418,0
+DLS.US,D,20140917,000000,47.1733,47.2726,46.8487,46.944,55528.861510993,0
+DLS.US,D,20140918,000000,47.0972,47.235,47.0249,47.2109,43949.147152868,0
+DLS.US,D,20140919,000000,47.2572,47.2572,46.9094,47.0404,76252.149173235,0
+DLS.US,D,20140922,000000,46.9893,46.9893,46.6695,46.7899,179699.39660596,0
+DLS.US,D,20140923,000000,46.6126,46.8361,46.4671,46.577,95917.734349736,0
+DLS.US,D,20140924,000000,46.5606,46.8236,46.4584,46.7668,40552.87381298,0
+DLS.US,D,20140925,000000,46.4584,46.5056,46.0587,46.1502,53152.923346261,0
+DLS.US,D,20140926,000000,46.075,46.2041,45.9594,46.1213,38658.558762462,0
+DLS.US,D,20140929,000000,45.5953,45.7966,45.288,45.6425,62086.824518758,0
+DLS.US,D,20140930,000000,45.4575,45.7119,45.442,45.5953,61130.844156279,0
+DLS.US,D,20141001,000000,45.4344,45.4344,45.0596,45.1945,154127.70039525,0
+DLS.US,D,20141002,000000,44.8833,45.0028,44.4324,44.8737,141020.0782265,0
+DLS.US,D,20141003,000000,44.8332,44.9623,44.6646,44.9334,113456.4967654,0
+DLS.US,D,20141006,000000,45.1261,45.1261,44.8332,45.0258,65469.604107602,0
+DLS.US,D,20141007,000000,44.707,44.8245,44.4006,44.4006,91658.898923831,0
+DLS.US,D,20141008,000000,44.393,45.0181,44.2031,45.0181,107312.68811663,0
+DLS.US,D,20141009,000000,44.4787,44.5249,43.7484,43.786,156696.702998,0
+DLS.US,D,20141010,000000,43.3852,43.5326,42.9931,42.9931,100810.77607475,0
+DLS.US,D,20141013,000000,43.3371,43.4073,42.7523,42.8014,189173.04782025,0
+DLS.US,D,20141014,000000,43.2378,43.3919,42.9642,43.0143,90289.80218321,0
+DLS.US,D,20141015,000000,42.9169,43.1925,42.2445,43.154,109476.87818805,0
+DLS.US,D,20141016,000000,42.3996,43.1144,42.231,42.8601,77764.487271101,0
+DLS.US,D,20141017,000000,43.3312,43.4392,43.1463,43.3149,91368.264285943,0
+DLS.US,D,20141020,000000,43.2927,43.7407,43.1992,43.6771,56785.856319857,0
+DLS.US,D,20141021,000000,44.0172,44.1646,43.8235,44.0952,93542.834165854,0
+DLS.US,D,20141022,000000,44.2523,44.3554,43.9777,43.9998,81918.486631196,0
+DLS.US,D,20141023,000000,44.3495,44.4652,44.2282,44.2523,60046.154168447,0
+DLS.US,D,20141024,000000,44.4227,44.5181,44.2995,44.4787,54962.123967112,0
+DLS.US,D,20141027,000000,44.1964,44.4392,44.1964,44.3765,40175.048783725,0
+DLS.US,D,20141028,000000,44.7407,44.81,44.5789,44.8014,44420.390458585,0
+DLS.US,D,20141029,000000,44.9623,45.0442,44.4227,44.5789,50064.930318704,0
+DLS.US,D,20141030,000000,44.5326,44.9113,44.4874,44.7793,34059.265617889,0
+DLS.US,D,20141031,000000,45.4131,45.42,45.1261,45.3987,61853.278827599,0
+DLS.US,D,20141103,000000,45.3505,45.3573,45.0712,45.2109,95662.391060735,0
+DLS.US,D,20141104,000000,44.7022,44.8476,44.5866,44.8332,75709.285188895,0
+DLS.US,D,20141105,000000,44.7956,44.7956,44.4874,44.6424,103855.17390662,0
+DLS.US,D,20141106,000000,44.5104,44.5653,44.3351,44.415,63545.187612445,0
+DLS.US,D,20141107,000000,44.1646,44.3852,44.1646,44.3852,54065.308513058,0
+DLS.US,D,20141110,000000,44.6646,44.7879,44.6491,44.6781,50215.437541896,0
+DLS.US,D,20141111,000000,44.6646,44.8476,44.6579,44.7956,48239.12200426,0
+DLS.US,D,20141112,000000,44.5018,44.5866,44.4392,44.4874,60660.63883141,0
+DLS.US,D,20141113,000000,44.4787,44.6579,44.3554,44.4392,194957.71509507,0
+DLS.US,D,20141114,000000,44.3072,44.6019,44.2995,44.5557,47338.154626807,0
+DLS.US,D,20141117,000000,44.2773,44.3072,44.1877,44.2282,72824.736407859,0
+DLS.US,D,20141118,000000,44.497,44.6019,44.364,44.5326,59962.07771963,0
+DLS.US,D,20141119,000000,44.1713,44.3765,44.0952,44.2349,142428.61823941,0
+DLS.US,D,20141120,000000,43.917,44.0952,43.8997,43.9864,89851.77426468,0
+DLS.US,D,20141121,000000,44.3072,44.5018,44.1646,44.3351,81752.40969526,0
+DLS.US,D,20141124,000000,44.3698,44.4324,44.3072,44.415,75295.130829905,0
+DLS.US,D,20141125,000000,44.287,44.4392,44.2523,44.3438,66818.979212081,0
+DLS.US,D,20141126,000000,44.4324,44.5942,44.3495,44.5942,44992.317906714,0
+DLS.US,D,20141128,000000,44.2706,44.2706,44.048,44.048,20618.451596433,0
+DLS.US,D,20141201,000000,43.8013,43.8852,43.6347,43.7706,43405.245187677,0
+DLS.US,D,20141202,000000,43.7706,43.8852,43.7484,43.8332,87301.455317215,0
+DLS.US,D,20141203,000000,43.9073,44.0172,43.8554,43.9777,99590.110595617,0
+DLS.US,D,20141204,000000,43.9941,44.1376,43.8737,44.0172,76736.886229998,0
+DLS.US,D,20141205,000000,43.917,44.0269,43.7571,43.7638,745334.60482469,0
+DLS.US,D,20141208,000000,43.5702,43.6771,43.4073,43.4468,111749.01826781,0
+DLS.US,D,20141209,000000,43.0702,43.3919,43.0702,43.3919,124986.38804276,0
+DLS.US,D,20141210,000000,43.4555,43.4555,42.9169,43.0894,167459.52642749,0
+DLS.US,D,20141211,000000,42.9324,43.2542,42.8553,42.9411,81547.927467889,0
+DLS.US,D,20141212,000000,42.6539,42.8553,42.3756,42.3996,108822.9502528,0
+DLS.US,D,20141215,000000,42.5288,42.5624,41.8592,41.9786,155853.86254813,0
+DLS.US,D,20141216,000000,41.9979,42.4921,41.9651,41.9979,113997.28478805,0
+DLS.US,D,20141217,000000,42.0229,42.7214,42.0229,42.4661,123633.89899573,0
+DLS.US,D,20141218,000000,42.9863,43.0702,42.7281,43.0538,102682.25554657,0
+DLS.US,D,20141219,000000,43.0037,43.2619,42.9228,43.1675,67020.347496902,0
+DLS.US,D,20141222,000000,43.2619,43.4247,43.2446,43.3225,124143.54759288,0
+DLS.US,D,20141223,000000,43.2368,43.3621,43.1299,43.2995,353621.39180306,0
+DLS.US,D,20141224,000000,43.1598,43.3707,43.1357,43.3707,71664.273818008,0
+DLS.US,D,20141226,000000,43.3774,43.7175,43.3534,43.5711,114381.3377024,0
+DLS.US,D,20141229,000000,43.3621,43.5037,43.3621,43.4468,123345.34031953,0
+DLS.US,D,20141230,000000,43.3774,43.4334,43.2619,43.2619,146532.79451873,0
+DLS.US,D,20141231,000000,43.2686,43.5461,43.0971,43.1048,157068.30014216,0
+DLS.US,D,20150102,000000,43.3312,43.4805,43.1598,43.1915,66577.129674124,0
+DLS.US,D,20150105,000000,42.9834,43.1048,42.6925,42.7965,73664.462915185,0
+DLS.US,D,20150106,000000,42.7407,42.7802,42.2377,42.4228,198303.12737333,0
+DLS.US,D,20150107,000000,42.6395,42.8264,42.4391,42.7725,92589.967745922,0
+DLS.US,D,20150108,000000,42.8351,43.0875,42.7407,42.9295,143118.8755044,0
+DLS.US,D,20150109,000000,42.9911,43.0287,42.756,42.9757,97989.544125536,0
+DLS.US,D,20150112,000000,42.889,42.9228,42.601,42.7185,84395.108938338,0
+DLS.US,D,20150113,000000,42.9834,43.1675,42.494,42.8583,120097.49824114,0
+DLS.US,D,20150114,000000,42.756,42.8803,42.5133,42.8264,88583.36166647,0
+DLS.US,D,20150115,000000,43.0971,43.152,42.7638,42.8187,71134.903584713,0
+DLS.US,D,20150116,000000,42.6327,43.1048,42.5017,43.1048,80452.857671562,0
+DLS.US,D,20150120,000000,43.1675,43.1675,42.9459,43.0692,41194.345978032,0
+DLS.US,D,20150121,000000,43.1126,43.2446,43.021,43.1752,68545.141364963,0
+DLS.US,D,20150122,000000,43.1598,43.3862,43.0123,43.2763,69288.335653276,0
+DLS.US,D,20150123,000000,43.0442,43.1443,42.8583,42.8583,161426.78172962,0
+DLS.US,D,20150126,000000,43.152,43.4873,43.1443,43.4334,104289.04990175,0
+DLS.US,D,20150127,000000,43.284,43.4805,43.2446,43.416,150827.95927437,0
+DLS.US,D,20150128,000000,43.6424,43.7031,42.9911,43.1126,87541.228893473,0
+DLS.US,D,20150129,000000,43.3862,43.5798,43.207,43.5711,60634.689310169,0
+DLS.US,D,20150130,000000,43.2147,43.6107,43.2147,43.2446,78930.1397652,0
+DLS.US,D,20150202,000000,43.5538,43.7523,43.3225,43.6868,34348.862274927,0
+DLS.US,D,20150203,000000,43.7975,44.2445,43.7272,44.2388,77320.231467472,0
+DLS.US,D,20150204,000000,44.1367,44.2523,43.8601,43.8601,74457.480284279,0
+DLS.US,D,20150205,000000,44.3495,44.6743,44.2773,44.6049,135343.36096005,0
+DLS.US,D,20150206,000000,44.287,44.3351,43.9758,43.9911,55711.546140523,0
+DLS.US,D,20150209,000000,43.9526,44.0942,43.9035,43.9132,53487.153179832,0
+DLS.US,D,20150210,000000,44.2022,44.4006,44.128,44.3351,90484.942582936,0
+DLS.US,D,20150211,000000,44.1955,44.2272,43.9681,44.1444,125718.16454172,0
+DLS.US,D,20150212,000000,44.3351,44.7099,44.2195,44.6896,64554.104998256,0
+DLS.US,D,20150213,000000,45.0162,45.0413,44.7986,45.0162,98023.797493572,0
+DLS.US,D,20150217,000000,45.05,45.3255,45.024,45.2099,56940.515466447,0
+DLS.US,D,20150218,000000,45.4267,45.6858,45.2725,45.6367,49372.597092021,0
+DLS.US,D,20150219,000000,45.5962,45.8091,45.4806,45.6193,63809.872729092,0
+DLS.US,D,20150220,000000,45.5827,46.1126,45.5663,46.0557,45847.614126784,0
+DLS.US,D,20150223,000000,45.9094,46.1261,45.7013,45.8535,74359.910084416,0
+DLS.US,D,20150224,000000,45.8457,46.1126,45.7205,46.049,107969.72999443,0
+DLS.US,D,20150225,000000,46.1261,46.4431,46.1261,46.3978,55748.913451108,0
+DLS.US,D,20150226,000000,46.2282,46.4749,46.2031,46.2889,40815.482967929,0
+DLS.US,D,20150227,000000,46.3978,46.4999,46.2975,46.4074,65723.909415753,0
+DLS.US,D,20150302,000000,46.3978,46.5308,46.2349,46.5308,304867.43129739,0
+DLS.US,D,20150303,000000,46.4594,46.4999,46.2128,46.2975,46751.695446785,0
+DLS.US,D,20150304,000000,46.2196,46.2196,45.8187,46.0404,90028.231009112,0
+DLS.US,D,20150305,000000,46.3439,46.3439,46.1482,46.2436,81274.938504444,0
+DLS.US,D,20150306,000000,46.0038,46.0404,45.5307,45.5905,74442.948552384,0
+DLS.US,D,20150309,000000,45.6761,45.7302,45.5307,45.6944,55898.38269345,0
+DLS.US,D,20150310,000000,45.0856,45.1935,44.7986,44.8139,95182.84390822,0
+DLS.US,D,20150311,000000,44.9016,44.9758,44.7986,44.9237,66717.257088819,0
+DLS.US,D,20150312,000000,45.3997,45.5962,45.3997,45.5962,104195.63162529,0
+DLS.US,D,20150313,000000,45.3824,45.391,45.1241,45.391,55898.38269345,0
+DLS.US,D,20150316,000000,45.6281,45.7619,45.5519,45.6944,71098.574254976,0
+DLS.US,D,20150317,000000,45.311,45.5663,45.311,45.5057,85651.065766353,0
+DLS.US,D,20150318,000000,45.5827,46.4277,45.2966,46.3188,104842.29369459,0
+DLS.US,D,20150319,000000,46.1203,46.1203,45.7369,45.8457,112440.31351366,0
+DLS.US,D,20150320,000000,46.5308,46.7938,46.3525,46.6329,178640.65613937,0
+DLS.US,D,20150323,000000,47.0211,47.1319,46.8833,46.9913,90288.764202361,0
+DLS.US,D,20150324,000000,47.3265,47.3265,47.0461,47.0635,115110.00025882,0
+DLS.US,D,20150325,000000,47.3111,47.3111,46.8158,46.8158,80898.15145604,0
+DLS.US,D,20150326,000000,46.6049,46.6752,46.3563,46.5259,68422.65962471,0
+DLS.US,D,20150327,000000,46.5259,46.5259,46.3785,46.4787,63666.631371848,0
+DLS.US,D,20150330,000000,46.3949,46.5597,46.364,46.4392,112539.95967521,0
+DLS.US,D,20150331,000000,45.9277,46.1839,45.8332,46.076,124132.12980353,0
+DLS.US,D,20150401,000000,46.0992,46.3063,45.9893,46.3005,107268.0549401,0
+DLS.US,D,20150402,000000,46.6425,46.7427,46.5201,46.7214,196010.22767656,0
+DLS.US,D,20150406,000000,47.1097,47.499,46.9305,47.3034,164114.11414924,0
+DLS.US,D,20150407,000000,47.2879,47.3265,46.9566,46.9566,148028.52492299,0
+DLS.US,D,20150408,000000,47.6136,47.7629,47.499,47.5973,90029.268989961,0
+DLS.US,D,20150409,000000,47.708,47.7234,47.4142,47.5741,83929.055536868,0
+DLS.US,D,20150410,000000,47.5047,47.6762,47.4913,47.6762,77812.234390182,0
+DLS.US,D,20150413,000000,47.4055,47.5298,47.2572,47.3111,139289.76415023,0
+DLS.US,D,20150414,000000,47.7629,47.8718,47.6839,47.8159,86429.551403552,0
+DLS.US,D,20150415,000000,47.8159,48.0202,47.6608,47.9335,87003.554813381,0
+DLS.US,D,20150416,000000,48.2061,48.3766,48.0115,48.2523,90686.310867757,0
+DLS.US,D,20150417,000000,47.7783,47.7783,47.5047,47.7398,96977.512797176,0
+DLS.US,D,20150420,000000,47.4315,47.6136,47.4315,47.5298,52696.211772437,0
+DLS.US,D,20150421,000000,47.5606,47.9412,47.5606,47.8015,98176.380678464,0
+DLS.US,D,20150422,000000,47.9893,48.0914,47.8863,48.0356,86793.882681761,0
+DLS.US,D,20150423,000000,47.84,48.2523,47.7956,48.1974,125913.30494145,0
+DLS.US,D,20150424,000000,48.524,48.6733,48.4373,48.5876,80740.3783669,0
+DLS.US,D,20150427,000000,48.8901,49.0828,48.7571,48.8198,113054.79817661,0
+DLS.US,D,20150428,000000,48.9739,49.1493,48.8525,49.0915,103742.03399401,0
+DLS.US,D,20150429,000000,48.92,49.0413,48.7504,48.9046,116657.62970557,0
+DLS.US,D,20150430,000000,48.7196,48.7504,48.4537,48.5163,140832.20369273,0
+DLS.US,D,20150501,000000,48.5702,48.7196,48.3689,48.7128,283858.69890151,0
+DLS.US,D,20150504,000000,48.7042,48.8901,48.605,48.8834,101732.50306919,0
+DLS.US,D,20150505,000000,48.7447,48.7447,48.3236,48.3901,292472.90197234,0
+DLS.US,D,20150506,000000,48.5645,48.5645,48.0818,48.2523,226410.61079962,0
+DLS.US,D,20150507,000000,48.1435,48.2061,47.9488,48.1974,87957.459214162,0
+DLS.US,D,20150508,000000,49.0992,49.2186,48.6733,49.157,60318.105151042,0
+DLS.US,D,20150511,000000,48.9518,49.0915,48.7716,48.9133,154597.90572011,0
+DLS.US,D,20150512,000000,48.92,49.1059,48.8285,49.0606,164399.55888287,0
+DLS.US,D,20150513,000000,49.5539,49.7764,49.4961,49.5462,128816.53737777,0
+DLS.US,D,20150514,000000,49.9335,50.0096,49.8024,49.9942,759607.87948753,0
+DLS.US,D,20150515,000000,50.1338,50.2822,49.8854,50.2495,121987.66136826,0
+DLS.US,D,20150518,000000,50.0096,50.1338,49.8246,50.0096,118304.90531388,0
+DLS.US,D,20150519,000000,49.8689,49.8689,49.6753,49.7456,156148.64910941,0
+DLS.US,D,20150520,000000,49.7071,49.9171,49.5742,49.7206,94991.855431893,0
+DLS.US,D,20150521,000000,49.8372,49.9798,49.7071,49.8998,129385.35088336,0
+DLS.US,D,20150522,000000,49.8246,49.8535,49.7206,49.7456,224690.67653183,0
+DLS.US,D,20150526,000000,49.4961,49.4961,49.0828,49.1753,159686.08784484,0
+DLS.US,D,20150527,000000,49.3159,49.472,49.1916,49.4499,86429.551403552,0
+DLS.US,D,20150528,000000,49.0211,49.209,48.867,49.1223,195538.98437084,0
+DLS.US,D,20150529,000000,49.2388,49.2475,48.2437,48.8525,135303.91768776,0
+DLS.US,D,20150601,000000,49.287,49.3006,48.8901,48.9267,374439.13572261,0
+DLS.US,D,20150602,000000,49.1493,49.6031,49.0732,49.3564,106401.34093068,0
+DLS.US,D,20150603,000000,49.5539,49.683,49.4171,49.5606,130033.05093351,0
+DLS.US,D,20150604,000000,49.1406,49.3468,48.8901,48.9903,353563.26487548,0
+DLS.US,D,20150605,000000,48.524,48.7447,48.3853,48.5568,101732.50306919,0
+DLS.US,D,20150608,000000,48.5954,48.656,48.3853,48.5645,646680.75295541,0
+DLS.US,D,20150609,000000,48.3323,48.3853,48.0914,48.341,145307.9771162,0
+DLS.US,D,20150610,000000,48.7966,49.1059,48.788,49.0211,85268.050832851,0
+DLS.US,D,20150611,000000,49.0337,49.1686,48.8969,49.1223,305157.02795443,0
+DLS.US,D,20150612,000000,48.788,48.9826,48.6965,48.92,118197.99328637,0
+DLS.US,D,20150615,000000,48.5472,48.6733,48.3612,48.6261,108548.9233085,0
+DLS.US,D,20150616,000000,48.4931,48.6406,48.3448,48.6137,88872.958323508,0
+DLS.US,D,20150617,000000,48.6194,48.7571,48.1348,48.6965,73310.511445472,0
+DLS.US,D,20150618,000000,48.7639,49.1493,48.4614,48.8198,214532.99593765,0
+DLS.US,D,20150619,000000,48.7196,48.8285,48.4711,48.656,284108.85228627,0
+DLS.US,D,20150622,000000,49.0472,49.0472,48.7128,48.789,132769.16845304,0
+DLS.US,D,20150623,000000,48.869,48.9711,48.7282,48.9296,121512.26613914,0
+DLS.US,D,20150624,000000,48.7581,48.7803,48.5356,48.5356,100785.86453435,0
+DLS.US,D,20150625,000000,48.789,48.789,48.5356,48.5693,96213.558891872,0
+DLS.US,D,20150626,000000,48.5298,48.603,48.3169,48.4758,138989.78768469,0
+DLS.US,D,20150629,000000,47.9951,47.9951,47.3245,47.3245,197255.80469608,0
+DLS.US,D,20150630,000000,48.0182,48.0346,47.4354,47.5375,98517.876377982,0
+DLS.US,D,20150701,000000,47.9547,48.0905,47.5818,47.7437,100275.17795635,0
+DLS.US,D,20150702,000000,47.8352,47.8352,47.6955,47.8284,85169.44265214,0
+DLS.US,D,20150706,000000,46.97,47.0731,46.7023,46.8217,102054.27713257,0
+DLS.US,D,20150707,000000,46.4893,46.708,45.9064,46.5914,345891.54841609,0
+DLS.US,D,20150708,000000,46.1261,46.1261,45.4642,45.5211,118935.99767044,0
+DLS.US,D,20150709,000000,46.2792,46.2792,45.7648,45.8987,54325.841706307,0
+DLS.US,D,20150710,000000,46.3563,46.9758,46.3563,46.9055,89993.977641075,0
+DLS.US,D,20150713,000000,47.1984,47.7986,46.8823,47.1193,122870.98307127,0
+DLS.US,D,20150714,000000,47.2687,47.3969,47.1733,47.341,198956.01732772,0
+DLS.US,D,20150715,000000,47.3969,47.4441,47.1666,47.2783,109662.67676012,0
+DLS.US,D,20150716,000000,47.5981,47.6695,47.4296,47.5674,79462.623941045,0
+DLS.US,D,20150717,000000,47.5895,47.6319,47.4662,47.5125,147114.0637945,0
+DLS.US,D,20150720,000000,47.71,47.7726,47.5674,47.6955,70193.454954126,0
+DLS.US,D,20150721,000000,47.7504,47.8044,47.6618,47.7659,94437.573658208,0
+DLS.US,D,20150722,000000,47.5981,47.6618,47.4903,47.6068,116397.09651232,0
+DLS.US,D,20150723,000000,47.6782,47.7012,47.3882,47.4748,58896.071387092,0
+DLS.US,D,20150724,000000,47.26,47.4045,47.0644,47.1049,53690.597426353,0
+DLS.US,D,20150727,000000,47.0731,47.0731,46.681,46.7696,66889.561909853,0
+DLS.US,D,20150728,000000,47.0057,47.2938,46.865,47.2446,138740.67228079,0
+DLS.US,D,20150729,000000,47.2687,47.4441,47.1117,47.2938,88219.030388261,0
+DLS.US,D,20150730,000000,47.1907,47.3005,47.0057,47.2938,129089.52634122,0
+DLS.US,D,20150731,000000,47.735,47.735,47.3882,47.5211,158793.42431419,0
+DLS.US,D,20150803,000000,47.5298,47.5981,47.2851,47.4508,102553.54592122,0
+DLS.US,D,20150804,000000,47.5615,47.656,47.3631,47.4354,48995.810043618,0
+DLS.US,D,20150805,000000,47.7012,47.7012,47.499,47.5895,101288.24726556,0
+DLS.US,D,20150806,000000,47.4585,47.4585,47.2446,47.4045,91970.293178711,0
+DLS.US,D,20150807,000000,47.1049,47.3091,47.0394,47.2851,105481.68989794,0
+DLS.US,D,20150810,000000,47.4508,47.9547,47.3882,47.9382,58646.955983188,0
+DLS.US,D,20150811,000000,47.4508,47.4508,47.1984,47.4209,86109.853301876,0
+DLS.US,D,20150812,000000,47.0326,47.3882,46.8361,47.3882,171485.85414308,0
+DLS.US,D,20150813,000000,47.1811,47.3805,47.0731,47.3245,62956.652470723,0
+DLS.US,D,20150814,000000,47.3323,47.5125,47.1984,47.4748,45698.144884441,0
+DLS.US,D,20150817,000000,47.2523,47.4354,47.1049,47.4209,54963.161947962,0
+DLS.US,D,20150818,000000,47.2446,47.2851,47.1049,47.1666,64989.018974237,0
+DLS.US,D,20150819,000000,46.865,47.0326,46.5847,46.8361,101923.49154551,0
+DLS.US,D,20150820,000000,46.4132,46.5221,45.8217,45.8217,108779.35505712,0
+DLS.US,D,20150821,000000,45.8429,46.0634,45.0326,45.0616,127311.46514585,0
+DLS.US,D,20150824,000000,44.6155,44.6155,42.8341,43.5047,221571.54407879,0
+DLS.US,D,20150825,000000,43.9392,45.2128,43.7647,43.8265,137088.20676823,0
+DLS.US,D,20150826,000000,44.2435,44.8572,43.8582,44.7571,112842.01210245,0
+DLS.US,D,20150827,000000,44.8265,45.338,44.7494,45.182,169454.52562042,0
+DLS.US,D,20150828,000000,45.0413,45.3072,44.8997,45.2388,108779.35505712,0
+DLS.US,D,20150831,000000,45.0326,45.2522,44.8178,45.0616,67146.981160553,0
+DLS.US,D,20150901,000000,44.6155,44.6155,43.6145,43.811,280267.2851619,0
+DLS.US,D,20150902,000000,44.2435,44.3409,43.8341,44.2435,84027.663717581,0
+DLS.US,D,20150903,000000,44.1819,44.4892,44.0249,44.0895,196747.19407977,0
+DLS.US,D,20150904,000000,43.652,43.6762,43.2676,43.4468,90504.664219078,0
+DLS.US,D,20150908,000000,44.1742,44.5268,44.1742,44.4392,66003.126264295,0
+DLS.US,D,20150909,000000,44.7648,44.811,44.0548,44.0635,110432.85855053,0
+DLS.US,D,20150910,000000,44.3236,44.8023,44.3236,44.6762,64557.218940804,0
+DLS.US,D,20150911,000000,44.549,44.892,44.5037,44.892,61942.545180664,0
+DLS.US,D,20150914,000000,44.6068,44.6241,44.4324,44.5673,34017.746383905,0
+DLS.US,D,20150915,000000,44.5191,44.8352,44.4324,44.7889,67653.515815157,0
+DLS.US,D,20150916,000000,44.9449,45.2388,44.9083,45.205,78062.387774935,0
+DLS.US,D,20150917,000000,45.0692,45.6954,44.9835,45.1578,43719.753385106,0
+DLS.US,D,20150918,000000,44.8409,44.9449,44.5124,44.549,91391.099864635,0
+DLS.US,D,20150921,000000,44.5779,44.5942,44.2995,44.3794,63607.466463421,0
+DLS.US,D,20150922,000000,43.7061,43.7706,43.4719,43.732,190316.90271651,0
+DLS.US,D,20150923,000000,43.7792,43.7792,43.3977,43.5952,196314.35606549,0
+DLS.US,D,20150924,000000,43.2946,43.6309,43.1598,43.5721,57075.452976895,0
+DLS.US,D,20150925,000000,43.9844,44.0163,43.5403,43.732,75472.625555186,0
+DLS.US,D,20150928,000000,43.6376,43.7792,43.2079,43.2696,100295.93757334,0
+DLS.US,D,20150929,000000,43.152,43.3495,43.0731,43.2079,219212.21360764,0
+DLS.US,D,20150930,000000,43.5403,43.732,43.3332,43.7147,48083.42487682,0
+DLS.US,D,20151001,000000,43.8746,44.2435,43.4719,43.7571,182114.77804298,0
+DLS.US,D,20151002,000000,43.6376,44.4603,43.6376,44.443,131377.23613373,0
+DLS.US,D,20151005,000000,44.8727,45.1578,44.786,45.0856,184173.09406773,0
+DLS.US,D,20151006,000000,45.0616,45.2455,45.0307,45.181,109293.15557766,0
+DLS.US,D,20151007,000000,45.5461,45.6714,45.3149,45.5991,79769.866272526,0
+DLS.US,D,20151008,000000,45.3303,45.9411,45.3303,45.9112,224261.99044094,0
+DLS.US,D,20151009,000000,45.9883,45.9979,45.7918,45.9353,55654.457193794,0
+DLS.US,D,20151012,000000,46.077,46.0923,45.9584,46.0365,87168.593768467,0
+DLS.US,D,20151013,000000,45.6145,45.7995,45.3718,45.4497,176307.27518947,0
+DLS.US,D,20151014,000000,45.6395,45.8852,45.6222,45.8303,62849.740443214,0
+DLS.US,D,20151015,000000,46.0923,46.497,46.0847,46.4883,41773.539292108,0
+DLS.US,D,20151016,000000,46.1232,46.155,45.9497,46.1097,87329.480800155,0
+DLS.US,D,20151019,000000,46.0596,46.2186,45.9267,46.1165,65514.237284134,0
+DLS.US,D,20151020,000000,46.0211,46.1637,45.9816,46.077,62471.91541396,0
+DLS.US,D,20151021,000000,46.4016,46.4016,46.0847,46.0847,61462.99802815,0
+DLS.US,D,20151022,000000,46.1464,46.5693,46.1464,46.3843,58934.476678527,0
+DLS.US,D,20151023,000000,46.4883,46.6463,46.3689,46.5914,112325.09763934,0
+DLS.US,D,20151026,000000,46.5278,46.5847,46.3689,46.5125,69789.680403632,0
+DLS.US,D,20151027,000000,46.1858,46.2119,46.0451,46.1464,57802.039571614,0
+DLS.US,D,20151028,000000,46.1319,46.3775,45.8775,46.1464,55527.823530143,0
+DLS.US,D,20151029,000000,45.8178,45.9816,45.8178,45.9584,46821.240163707,0
+DLS.US,D,20151030,000000,46.0683,46.3467,46.0047,46.0683,42658.936956816,0
+DLS.US,D,20151102,000000,46.2985,46.5355,46.2985,46.5047,51724.661697213,0
+DLS.US,D,20151103,000000,46.3467,46.6954,46.2774,46.5914,102845.21853996,0
+DLS.US,D,20151104,000000,46.3467,46.3467,46.0528,46.2119,223378.66873793,0
+DLS.US,D,20151105,000000,46.2687,46.313,46.0365,46.1637,61965.380759355,0
+DLS.US,D,20151106,000000,45.8775,45.9979,45.7263,45.9979,94018.22939497,0
+DLS.US,D,20151109,000000,45.7119,45.8775,45.4979,45.6897,92143.635980595,0
+DLS.US,D,20151110,000000,45.3891,45.5914,45.2687,45.5529,45429.307844395,0
+DLS.US,D,20151111,000000,45.8535,45.8535,45.6897,45.7196,48716.593195076,0
+DLS.US,D,20151112,000000,45.442,45.523,45.2522,45.2687,42658.936956816,0
+DLS.US,D,20151113,000000,45.2927,45.3072,45.0616,45.0856,56790.008243256,0
+DLS.US,D,20151116,000000,45.1887,45.6637,45.0683,45.655,85568.027298385,0
+DLS.US,D,20151117,000000,45.5991,45.7609,45.4344,45.523,63607.466463421,0
+DLS.US,D,20151118,000000,45.7263,46.0596,45.6897,46.0596,63101.969789667,0
+DLS.US,D,20151119,000000,46.2513,46.3775,46.1858,46.2119,54645.539807984,0
+DLS.US,D,20151120,000000,46.3843,46.5125,46.1464,46.1464,37481.488479017,0
+DLS.US,D,20151123,000000,46.101,46.1954,45.8246,45.9584,92130.142229549,0
+DLS.US,D,20151124,000000,45.7609,46.1097,45.7263,46.0365,84934.85898013,0
+DLS.US,D,20151125,000000,45.9411,46.1165,45.838,45.9662,61079.983094647,0
+DLS.US,D,20151127,000000,45.9883,46.0124,45.9112,45.9729,53004.492084768,0
+DLS.US,D,20151130,000000,46.1791,46.3207,45.8852,46.234,74712.82357328,0
+DLS.US,D,20151201,000000,46.5914,46.7494,46.5914,46.7494,61426.668698414,0
+DLS.US,D,20151202,000000,46.6329,46.6954,46.2774,46.3467,124144.58557373,0
+DLS.US,D,20151203,000000,46.7658,46.7658,46.2774,46.5047,137983.98424143,0
+DLS.US,D,20151204,000000,46.5528,47.0163,46.5125,46.9787,101593.41363534,0
+DLS.US,D,20151207,000000,46.5847,46.6242,46.3775,46.5047,66507.584957201,0
+DLS.US,D,20151208,000000,45.838,46.0298,45.6974,45.9497,71394.398797112,0
+DLS.US,D,20151209,000000,45.9411,46.2426,45.575,45.8178,99573.502902023,0
+DLS.US,D,20151210,000000,45.9497,46.0847,45.7821,45.8178,117875.18124215,0
+DLS.US,D,20151211,000000,45.3476,45.4575,45.048,45.1174,266666.62208961,0
+DLS.US,D,20151214,000000,45.2455,45.3804,44.9507,45.365,59633.037790307,0
+DLS.US,D,20151215,000000,45.3978,45.4497,45.1578,45.2841,112699.80872605,0
+DLS.US,D,20151216,000000,45.5914,46.0923,45.4652,45.9497,186152.52354792,0
+DLS.US,D,20151217,000000,45.8852,45.8852,45.4257,45.4497,78371.706068116,0
+DLS.US,D,20151218,000000,45.3891,45.5317,45.2455,45.2455,157885.19107079,0
+DLS.US,D,20151221,000000,45.6521,45.9257,45.3101,45.5182,94442.763562456,0
+DLS.US,D,20151222,000000,45.7022,45.9094,45.5895,45.8149,147169.07677953,0
+DLS.US,D,20151223,000000,45.9806,46.4132,45.918,46.3862,95824.316073272,0
+DLS.US,D,20151224,000000,46.3294,46.3708,46.1714,46.2349,63888.759273663,0
+DLS.US,D,20151228,000000,46.1097,46.4132,46.0124,46.1791,91763.734989641,0
+DLS.US,D,20151229,000000,46.7379,46.9547,46.5635,46.8968,135760.62926159,0
+DLS.US,D,20151230,000000,46.7128,46.8255,46.6242,46.6675,211831.13178614,0
+DLS.US,D,20151231,000000,46.5461,46.5461,46.3063,46.3217,73794.210521385,0
+DLS.US,D,20160104,000000,45.8525,45.9845,45.3929,45.8602,56967.502968537,0
+DLS.US,D,20160105,000000,45.6281,45.7648,45.4334,45.7398,135601.81819161,0
+DLS.US,D,20160106,000000,44.8544,45.1049,44.76,44.8824,195393.6670519,0
+DLS.US,D,20160107,000000,44.2291,44.4931,44.0682,44.2291,60651.297003764,0
+DLS.US,D,20160108,000000,44.2484,44.2484,43.5952,43.6309,112638.56785593,0
+DLS.US,D,20160111,000000,44.0499,44.0499,43.4526,43.7889,96644.320944455,0
+DLS.US,D,20160112,000000,43.9622,43.9622,43.5008,43.812,91028.844548125,0
+DLS.US,D,20160113,000000,44.0596,44.0596,43.2012,43.3091,74217.706708021,0
+DLS.US,D,20160114,000000,43.3804,43.7889,43.0788,43.6376,138302.64436226,0
+DLS.US,D,20160115,000000,42.4391,42.6241,42.1067,42.4092,389343.502742,0
+DLS.US,D,20160119,000000,42.5837,42.6241,42.0113,42.3467,192649.24568556,0
+DLS.US,D,20160120,000000,41.6405,41.8321,40.7416,41.6482,421271.79367567,0
+DLS.US,D,20160121,000000,41.2493,41.9372,41.0229,41.7329,366393.74615737,0
+DLS.US,D,20160122,000000,42.4796,42.7503,42.4564,42.734,128768.7902587,0
+DLS.US,D,20160125,000000,42.6569,42.8284,42.3929,42.4391,125379.78278475,0
+DLS.US,D,20160126,000000,42.6241,43.0914,42.5837,43.0914,178566.95949905,0
+DLS.US,D,20160127,000000,43.0239,43.3477,42.5624,42.7753,75760.146250525,0
+DLS.US,D,20160128,000000,43.3563,43.3563,42.9873,43.2686,53607.558958385,0
+DLS.US,D,20160129,000000,43.2609,43.7484,43.1771,43.733,52048.511722288,0
+DLS.US,D,20160201,000000,43.4449,43.8515,43.3563,43.812,123218.70665589,0
+DLS.US,D,20160202,000000,43.2859,43.4989,42.9208,43.0393,83065.455470002,0
+DLS.US,D,20160203,000000,43.2301,43.5403,42.7301,43.4218,203272.9796812,0
+DLS.US,D,20160204,000000,43.2773,43.4777,43.048,43.4218,54279.132568076,0
+DLS.US,D,20160205,000000,43.3245,43.4179,42.7031,42.8225,79493.763366532,0
+DLS.US,D,20160208,000000,42.3467,42.3467,41.811,42.2176,55670.026906539,0
+DLS.US,D,20160209,000000,41.3495,41.811,41.3331,41.7011,75282.675059709,0
+DLS.US,D,20160210,000000,41.6751,41.9198,41.494,41.573,76311.314081662,0
+DLS.US,D,20160211,000000,41.1549,41.2648,40.94,41.2493,70968.826648777,0
+DLS.US,D,20160212,000000,41.0441,41.5817,40.94,41.5817,115131.79785667,0
+DLS.US,D,20160216,000000,41.9834,41.9834,41.6269,41.9517,70740.470861865,0
+DLS.US,D,20160217,000000,42.4228,42.9574,42.416,42.8553,174924.68469781,0
+DLS.US,D,20160218,000000,43.1164,43.1896,42.8303,42.9208,145195.87518444,0
+DLS.US,D,20160219,000000,42.5837,42.9285,42.4478,42.8707,82683.47851735,0
+DLS.US,D,20160222,000000,43.0239,43.4777,43.0239,43.3727,93390.250980963,0
+DLS.US,D,20160223,000000,43.3168,43.3168,42.7918,42.839,66516.926784847,0
+DLS.US,D,20160224,000000,42.6791,43.2358,42.5721,43.1665,67513.388400462,0
+DLS.US,D,20160225,000000,43.4911,43.6107,43.1742,43.5818,57825.913131155,0
+DLS.US,D,20160226,000000,43.6376,43.6376,43.1809,43.2436,77754.107462605,0
+DLS.US,D,20160229,000000,43.3399,43.5635,43.1742,43.2523,40892.293550798,0
+DLS.US,D,20160301,000000,43.8043,44.2368,43.6309,44.2031,42914.280245818,0
+DLS.US,D,20160302,000000,44.0499,44.3226,43.9411,44.3226,58855.590133958,0
+DLS.US,D,20160303,000000,44.4729,44.785,44.4237,44.76,102306.50647901,0
+DLS.US,D,20160304,000000,45.2532,45.602,45.207,45.3429,71955.946436745,0
+DLS.US,D,20160307,000000,45.0317,45.4748,44.9922,45.3332,121000.54158029,0
+DLS.US,D,20160308,000000,45.0972,45.2522,44.7677,44.7994,58981.185816759,0
+DLS.US,D,20160309,000000,44.9595,45.0577,44.7937,44.838,37001.941326502,0
+DLS.US,D,20160310,000000,45.2484,45.4373,44.6656,45.0075,84701.31328897,0
+DLS.US,D,20160311,000000,45.6771,45.968,45.5433,45.8833,51439.216963573,0
+DLS.US,D,20160314,000000,45.8833,46.0105,45.8149,45.9094,48043.981604535,0
+DLS.US,D,20160315,000000,45.6193,45.6944,45.4855,45.6944,35959.808553505,0
+DLS.US,D,20160316,000000,45.4546,46.2908,45.4025,46.2784,53164.341135606,0
+DLS.US,D,20160317,000000,46.3477,46.9112,46.3217,46.8255,47649.548881687,0
+DLS.US,D,20160318,000000,46.9199,47.0442,46.7648,46.8968,40736.596423358,0
+DLS.US,D,20160321,000000,46.7417,46.8612,46.5837,46.7263,106145.99764168,0
+DLS.US,D,20160322,000000,46.6155,46.8593,46.4873,46.7725,48764.340314157,0
+DLS.US,D,20160323,000000,46.6155,46.6155,46.2398,46.2495,39680.969899317,0
+DLS.US,D,20160324,000000,46.1425,46.2157,45.968,46.1348,97595.111402688,0
+DLS.US,D,20160328,000000,46.3756,46.5211,46.024,46.4556,63615.770310218,0
+DLS.US,D,20160329,000000,46.2562,46.9604,46.1839,46.9517,50945.138079164,0
+DLS.US,D,20160330,000000,47.2793,47.5664,47.0298,47.3168,69846.76935036,0
+DLS.US,D,20160331,000000,47.1984,47.3015,46.9893,47.0115,91429.505156071,0
+DLS.US,D,20160401,000000,46.2745,46.6656,46.1425,46.6001,122244.04263812,0
+DLS.US,D,20160404,000000,46.7031,46.7725,46.3997,46.4556,53541.128184011,0
+DLS.US,D,20160405,000000,45.7532,45.8881,45.576,45.6155,102285.74686202,0
+DLS.US,D,20160406,000000,45.8332,46.2495,45.7764,46.233,70585.811715275,0
+DLS.US,D,20160407,000000,45.9845,46.0731,45.5673,45.7369,102130.04973459,0
+DLS.US,D,20160408,000000,46.4305,46.5683,46.2889,46.4094,66886.447967304,0
+DLS.US,D,20160411,000000,46.6001,46.8525,46.446,46.471,123808.27977846,0
+DLS.US,D,20160412,000000,46.7513,47.1262,46.5683,46.996,56975.806815334,0
+DLS.US,D,20160413,000000,47.3168,47.4864,47.2456,47.4065,41449.689267034,0
+DLS.US,D,20160414,000000,47.4151,47.47,47.3168,47.342,36947.966322322,0
+DLS.US,D,20160415,000000,47.342,47.3727,47.1801,47.2138,71767.033922118,0
+DLS.US,D,20160418,000000,47.261,47.6435,47.261,47.5867,64194.963624294,0
+DLS.US,D,20160419,000000,48.1001,48.2543,47.9999,48.1589,51442.330906122,0
+DLS.US,D,20160420,000000,48.0433,48.2667,48.0047,48.0375,46680.074768162,0
+DLS.US,D,20160421,000000,47.8766,47.8766,47.5019,47.603,49884.321650874,0
+DLS.US,D,20160422,000000,47.6377,47.7263,47.393,47.578,32281.204422526,0
+DLS.US,D,20160425,000000,47.5259,47.578,47.4151,47.5432,42367.264338078,0
+DLS.US,D,20160426,000000,47.6608,47.7572,47.5548,47.6203,35446.008032953,0
+DLS.US,D,20160427,000000,47.7167,47.868,47.629,47.8506,42177.313842602,0
+DLS.US,D,20160428,000000,47.5346,47.8448,47.3544,47.4151,79043.279677807,0
+DLS.US,D,20160429,000000,47.6473,47.7148,47.261,47.4874,110264.7056529,0
+DLS.US,D,20160502,000000,47.6675,47.972,47.6675,47.891,54506.450374138,0
+DLS.US,D,20160503,000000,47.6117,47.6762,47.2947,47.3823,56734.995258227,0
+DLS.US,D,20160504,000000,47.0548,47.1598,46.8862,46.9257,108965.1536292,0
+DLS.US,D,20160505,000000,47.0857,47.1415,46.8246,46.9517,40611.000740557,0
+DLS.US,D,20160506,000000,46.9671,47.1733,46.9257,47.1512,69620.489525148,0
+DLS.US,D,20160509,000000,47.0943,47.1897,46.9575,46.9893,54614.400382496,0
+DLS.US,D,20160510,000000,47.2379,47.4874,47.1772,47.4874,51224.354927706,0
+DLS.US,D,20160511,000000,47.4382,47.6117,47.1897,47.364,44518.998639297,0
+DLS.US,D,20160512,000000,47.7244,47.733,47.2263,47.4325,56095.599054874,0
+DLS.US,D,20160513,000000,47.0702,47.1184,46.7812,46.9604,43361.649991994,0
+DLS.US,D,20160516,000000,47.1184,47.3978,47.1184,47.3091,49112.063898772,0
+DLS.US,D,20160517,000000,47.4325,47.628,47.2051,47.2851,69864.415024803,0
+DLS.US,D,20160518,000000,47.2696,47.5953,46.9257,47.1262,31908.56929752,0
+DLS.US,D,20160519,000000,46.996,47.0751,46.734,47.0202,47905.930151539,0
+DLS.US,D,20160520,000000,47.4537,47.4537,47.2061,47.2947,49313.432183594,0
+DLS.US,D,20160523,000000,47.4537,47.5173,47.3015,47.4151,54788.781165229,0
+DLS.US,D,20160524,000000,47.629,47.868,47.5308,47.7986,55311.923513426,0
+DLS.US,D,20160525,000000,48.131,48.1935,47.9893,48.131,75465.359689239,0
+DLS.US,D,20160526,000000,48.393,48.393,48.0433,48.2042,138027.57943711,0
+DLS.US,D,20160527,000000,48.2427,48.2523,47.999,48.1473,39677.855956767,0
+DLS.US,D,20160531,000000,48.5799,48.5799,48.0664,48.1791,73583.500408916,0
+DLS.US,D,20160601,000000,48.2427,48.2523,48.05,48.209,105723.5394359,0
+DLS.US,D,20160602,000000,48.0751,48.2659,47.9633,48.1791,43961.602923063,0
+DLS.US,D,20160603,000000,48.5307,48.7851,48.4026,48.7851,81583.218816775,0
+DLS.US,D,20160606,000000,48.8092,48.9941,48.6068,48.8275,58494.372798297,0
+DLS.US,D,20160607,000000,49.0645,49.2726,49.0645,49.1763,150474.00780466,0
+DLS.US,D,20160608,000000,49.3853,49.5115,49.3275,49.4161,59228.225258963,0
+DLS.US,D,20160609,000000,48.9633,49.0895,48.8767,49.024,53315.886339647,0
+DLS.US,D,20160610,000000,48.3072,48.3072,47.7504,47.8872,66212.798395914,0
+DLS.US,D,20160613,000000,47.2851,47.5047,47.0702,47.1262,58319.992015564,0
+DLS.US,D,20160614,000000,46.6551,46.6724,46.2967,46.5038,40905.787301843,0
+DLS.US,D,20160615,000000,46.7513,46.8082,46.5606,46.5904,45480.168906025,0
+DLS.US,D,20160616,000000,46.0018,46.3852,45.5529,46.3274,141754.96866803,0
+DLS.US,D,20160617,000000,46.7186,46.8525,46.3447,46.7031,57571.607823003,0
+DLS.US,D,20160620,000000,47.9459,47.9547,47.71,47.7677,52524.944932254,0
+DLS.US,D,20160621,000000,47.9382,48.2071,47.8149,47.84,186734.83080455,0
+DLS.US,D,20160622,000000,47.9547,48.0674,47.7851,47.7851,27685.025220502,0
+DLS.US,D,20160623,000000,48.7273,49.0596,48.5472,48.9855,95028.18476163,0
+DLS.US,D,20160624,000000,45.3641,45.8004,44.9237,44.9613,263951.26418706,0
+DLS.US,D,20160627,000000,43.9325,43.9325,43.1992,43.5653,382625.6906834,0
+DLS.US,D,20160628,000000,44.3554,44.6491,44.1434,44.6058,123664.00044036,0
+DLS.US,D,20160629,000000,45.1097,45.2725,45.0355,45.1348,221913.0397783,0
+DLS.US,D,20160630,000000,45.2417,45.6078,45.1348,45.5953,148313.96965664,0
+DLS.US,D,20160701,000000,45.7677,45.917,45.7619,45.8563,59620.582020112,0
+DLS.US,D,20160705,000000,45.0471,45.0471,44.5663,44.6491,229990.60674988,0
+DLS.US,D,20160706,000000,44.3486,44.7773,44.1337,44.7773,329425.02021806,0
+DLS.US,D,20160707,000000,45.0201,45.0769,44.6155,44.7687,31608.592831986,0
+DLS.US,D,20160708,000000,45.313,45.5317,45.1829,45.5085,45847.614126784,0
+DLS.US,D,20160711,000000,46.183,46.3622,46.1376,46.207,72071.162311051,0
+DLS.US,D,20160712,000000,46.8882,47.1598,46.8823,46.9132,81906.030861,0
+DLS.US,D,20160713,000000,47.0615,47.2147,46.8544,46.9575,60673.094601605,0
+DLS.US,D,20160714,000000,47.2244,47.3091,47.0442,47.1907,61276.161475222,0
+DLS.US,D,20160715,000000,47.0269,47.0269,46.7841,46.9218,109519.43540288,0
+DLS.US,D,20160718,000000,47.0009,47.1656,46.9913,47.0934,45677.385267449,0
+DLS.US,D,20160719,000000,46.864,46.9653,46.7533,46.8091,85192.27823083,0
+DLS.US,D,20160720,000000,47.1907,47.3371,47.1338,47.2966,82447.856864491,0
+DLS.US,D,20160721,000000,47.1984,47.2995,46.9055,47.0009,654753.13002275,0
+DLS.US,D,20160722,000000,46.9661,47.0615,46.8949,46.9864,196732.66234788,0
+DLS.US,D,20160725,000000,47.1733,47.1762,47.0355,47.1338,60895.222503419,0
+DLS.US,D,20160726,000000,47.3448,47.4999,47.1608,47.3534,88725.565042865,0
+DLS.US,D,20160727,000000,47.654,47.8564,47.39,47.6782,66862.574407763,0
+DLS.US,D,20160728,000000,47.8072,47.9382,47.6695,47.8872,62516.548590493,0
+DLS.US,D,20160729,000000,48.2706,48.5375,48.2466,48.4826,54798.122992875,0
+DLS.US,D,20160801,000000,48.1907,48.1926,47.9036,47.9219,53571.229628649,0
+DLS.US,D,20160802,000000,47.9459,47.9459,47.6386,47.7938,42653.747052568,0
+DLS.US,D,20160803,000000,47.3949,47.4922,47.3371,47.4199,130491.83846903,0
+DLS.US,D,20160804,000000,47.6695,47.8641,47.6695,47.736,54506.450374138,0
+DLS.US,D,20160805,000000,47.8814,48.0202,47.7446,47.9547,51554.432837878,0
+DLS.US,D,20160808,000000,48.1011,48.2128,48.0596,48.1493,56015.674529454,0
+DLS.US,D,20160809,000000,48.2966,48.5279,48.2408,48.4248,68259.696631324,0
+DLS.US,D,20160810,000000,48.6705,48.7196,48.5549,48.6223,57346.36597864,0
+DLS.US,D,20160811,000000,48.8159,49.0596,48.8159,48.9286,45327.585721135,0
+DLS.US,D,20160812,000000,49.1078,49.1666,48.8969,48.9951,66007.278187694,0
+DLS.US,D,20160815,000000,48.9855,49.2235,48.9855,49.1328,50945.138079164,0
+DLS.US,D,20160816,000000,49.0413,49.131,48.9855,49.0596,70490.317477112,0
+DLS.US,D,20160817,000000,48.8246,49.0307,48.5655,48.9373,44278.18708219,0
+DLS.US,D,20160818,000000,48.9855,49.3342,48.8834,49.2707,43008.73650313,0
+DLS.US,D,20160819,000000,48.8891,49.0915,48.8043,48.9951,53998.877738684,0
+DLS.US,D,20160822,000000,48.9633,49.2158,48.8265,49.1801,43755.044733993,0
+DLS.US,D,20160823,000000,49.3342,49.4643,49.1975,49.3024,84790.579642035,0
+DLS.US,D,20160824,000000,49.4585,49.498,49.1724,49.2543,48659.504248347,0
+DLS.US,D,20160825,000000,49.1599,49.2235,49.0279,49.1328,44893.709726003,0
+DLS.US,D,20160826,000000,49.2793,49.5857,48.654,48.8313,370885.08929358,0
+DLS.US,D,20160829,000000,48.6531,48.9286,48.4913,48.8969,60133.344559814,0
+DLS.US,D,20160830,000000,48.8063,48.8313,48.5895,48.6801,43989.628406002,0
+DLS.US,D,20160831,000000,48.6531,48.735,48.4748,48.5818,70605.533351417,0
+DLS.US,D,20160901,000000,48.9951,49.1724,48.9257,49.1724,54030.017164172,0
+DLS.US,D,20160902,000000,49.4161,49.4499,49.1878,49.3024,63273.23662985,0
+DLS.US,D,20160906,000000,49.7099,50.1329,49.6859,50.1329,117619.83795315,0
+DLS.US,D,20160907,000000,50.3689,50.4297,50.157,50.2947,49429.68603875,0
+DLS.US,D,20160908,000000,50.3854,50.4922,50.2446,50.3372,44769.152024051,0
+DLS.US,D,20160909,000000,49.9037,49.9037,49.3564,49.3757,64849.929540391,0
+DLS.US,D,20160912,000000,48.9056,49.6859,48.8757,49.6348,95034.412646727,0
+DLS.US,D,20160913,000000,48.9951,48.9951,48.4489,48.6454,143917.08277774,0
+DLS.US,D,20160914,000000,48.6878,48.8265,48.5385,48.5895,166545.065299,0
+DLS.US,D,20160915,000000,48.6955,49.1686,48.5972,49.0915,93064.324994188,0
+DLS.US,D,20160916,000000,48.8737,48.8737,48.6531,48.7514,52911.073808304,0
+DLS.US,D,20160919,000000,49.0413,49.1175,48.7986,48.8824,70335.658330521,0
+DLS.US,D,20160920,000000,49.0915,49.1454,48.9499,48.9855,57229.074142635,0
+DLS.US,D,20160921,000000,49.4816,49.9344,49.2793,49.8313,43022.230254175,0
+DLS.US,D,20160922,000000,50.472,50.5385,50.2273,50.2803,48130.134015052,0
+DLS.US,D,20160923,000000,50.052,50.1493,50.0019,50.0202,64905.980506269,0
+DLS.US,D,20160926,000000,49.7456,49.8189,49.6377,49.7119,31468.46541729,0
+DLS.US,D,20160927,000000,49.5876,49.9422,49.5876,49.9171,49306.166317648,0
+DLS.US,D,20160928,000000,50.1214,50.3834,49.921,50.3834,54044.548896066,0
+DLS.US,D,20160929,000000,50.2341,50.3198,49.683,49.8429,76250.073211536,0
+DLS.US,D,20160930,000000,49.999,50.2986,49.9566,50.184,59134.8069825,0
+DLS.US,D,20161003,000000,50.1454,50.2928,50.1136,50.2341,138596.39294269,0
+DLS.US,D,20161004,000000,50.4306,50.5221,49.8747,50.0559,78172.413744993,0
+DLS.US,D,20161005,000000,50.2678,50.4238,50.1773,50.3834,187405.36643338,0
+DLS.US,D,20161006,000000,50.0404,50.0626,49.8429,50.0404,37931.972167743,0
+DLS.US,D,20161007,000000,49.7196,49.7196,49.2225,49.6281,60458.232565738,0
+DLS.US,D,20161010,000000,49.6792,49.8034,49.6117,49.6117,86388.032169568,0
+DLS.US,D,20161011,000000,49.4826,49.5087,48.9345,49.0722,87615.963514644,0
+DLS.US,D,20161012,000000,49.0722,49.1714,48.9383,49.0722,66788.877767441,0
+DLS.US,D,20161013,000000,48.7302,49.1059,48.6223,48.9835,85190.202269132,0
+DLS.US,D,20161014,000000,49.2292,49.2668,48.9605,49.0018,43466.486057804,0
+DLS.US,D,20161017,000000,48.9605,48.9961,48.9056,48.9267,26066.813075978,0
+DLS.US,D,20161018,000000,49.4595,49.524,49.3429,49.4422,83281.355486719,0
+DLS.US,D,20161019,000000,49.4739,49.6493,49.4508,49.6049,44950.79867273,0
+DLS.US,D,20161020,000000,49.4739,49.6214,49.392,49.5587,83204.544903849,0
+DLS.US,D,20161021,000000,49.2292,49.4633,49.2052,49.4595,26368.865503211,0
+DLS.US,D,20161024,000000,49.6117,49.6117,49.3776,49.499,63654.175601653,0
+DLS.US,D,20161025,000000,49.4027,49.5018,49.2784,49.4325,64878.993004179,0
+DLS.US,D,20161026,000000,49.2457,49.395,49.1416,49.2225,51263.798199991,0
+DLS.US,D,20161027,000000,49.1792,49.1792,48.9903,49.0096,76426.529955968,0
+DLS.US,D,20161028,000000,49.1059,49.2457,49.0173,49.1493,59086.021882569,0
+DLS.US,D,20161031,000000,49.0982,49.2052,49.0366,49.1493,105069.61150065,0
+DLS.US,D,20161101,000000,49.3602,49.3602,48.9113,49.0577,43210.104787953,0
+DLS.US,D,20161102,000000,48.9835,49.0722,48.787,48.8005,44189.958709975,0
+DLS.US,D,20161103,000000,49.1059,49.1406,48.8545,48.919,82847.479491586,0
+DLS.US,D,20161104,000000,48.6483,48.787,48.5269,48.5761,47372.407994845,0
+DLS.US,D,20161107,000000,49.0289,49.1242,48.9605,49.0982,57377.505404128,0
+DLS.US,D,20161108,000000,48.894,49.2215,48.8025,49.0905,62035.963457128,0
+DLS.US,D,20161109,000000,48.5847,49.0183,48.4701,48.8208,259301.10998085,0
+DLS.US,D,20161110,000000,49.0096,49.0626,48.6011,48.8458,76067.388582007,0
+DLS.US,D,20161111,000000,48.7553,48.7553,48.2379,48.4276,41571.133026436,0
+DLS.US,D,20161114,000000,48.2388,48.3092,48.0857,48.2726,62249.787512146,0
+DLS.US,D,20161115,000000,48.1637,48.419,48.0895,48.419,56032.282223049,0
+DLS.US,D,20161116,000000,48.0289,48.1097,47.8814,48.0202,95627.099711848,0
+DLS.US,D,20161117,000000,48.0944,48.2726,48.0741,48.1637,38825.673679247,0
+DLS.US,D,20161118,000000,48.0944,48.1733,47.9691,48.0674,37195.005764528,0
+DLS.US,D,20161121,000000,48.1329,48.314,48.0674,48.314,40433.506015276,0
+DLS.US,D,20161122,000000,48.4931,48.6174,48.4142,48.6174,53601.331073288,0
+DLS.US,D,20161123,000000,48.1637,48.4518,48.1637,48.4276,49723.434619187,0
+DLS.US,D,20161125,000000,48.5606,48.5606,48.3776,48.4931,42557.214833555,0
+DLS.US,D,20161128,000000,48.4345,48.5192,48.3863,48.4276,43745.702906346,0
+DLS.US,D,20161129,000000,48.4276,48.7485,48.2475,48.657,60332.636882936,0
+DLS.US,D,20161130,000000,48.657,48.657,48.4113,48.4768,81070.456277074,0
+DLS.US,D,20161201,000000,48.657,48.657,48.4518,48.5173,108711.88630189,0
+DLS.US,D,20161202,000000,48.5269,48.7158,48.5269,48.632,73789.020617137,0
+DLS.US,D,20161205,000000,48.7553,49.1059,48.7553,48.9518,148313.96965664,0
+DLS.US,D,20161206,000000,49.0722,49.3102,49.0722,49.3015,58386.422789939,0
+DLS.US,D,20161207,000000,49.4595,49.9479,49.3968,49.8496,87145.758189775,0
+DLS.US,D,20161208,000000,49.762,50.0356,49.7119,49.8998,228429.48355209,0
+DLS.US,D,20161209,000000,49.8189,50.0105,49.7851,49.9479,43792.412044578,0
+DLS.US,D,20161212,000000,49.8767,49.9257,49.7119,49.7359,78066.539698334,0
+DLS.US,D,20161213,000000,50.0559,50.1926,50.0327,50.0404,74113.908623062,0
+DLS.US,D,20161214,000000,50.0067,50.0713,49.2369,49.3015,110916.55762644,0
+DLS.US,D,20161215,000000,49.1792,49.2138,49.0337,49.0655,152118.16947042,0
+DLS.US,D,20161216,000000,49.1493,49.2225,48.9749,49.0385,188444.38526383,0
+DLS.US,D,20161219,000000,49.1155,49.3429,48.9267,48.9605,96964.019046131,0
+DLS.US,D,20161220,000000,49.0173,49.1493,48.9884,49.1155,109977.18495755,0
+DLS.US,D,20161221,000000,49.2292,49.2292,49.0645,49.1155,144556.47898109,0
+DLS.US,D,20161222,000000,49.0722,49.158,48.9749,49.0289,79573.687891952,0
+DLS.US,D,20161223,000000,49.0115,49.1724,49.0115,49.1001,90393.60026817,0
+DLS.US,D,20161227,000000,49.2408,49.3053,49.1599,49.182,72682.533031465,0
+DLS.US,D,20161228,000000,49.315,49.4325,49.1464,49.1686,118935.99767044,0
+DLS.US,D,20161229,000000,49.315,49.4643,49.315,49.4007,80111.361972044,0
+DLS.US,D,20161230,000000,49.6031,49.7658,49.3911,49.4798,148309.81773324,0
+DLS.US,D,20170103,000000,49.8342,49.8854,49.6608,49.8776,205374.89090164,0
+DLS.US,D,20170104,000000,50.1493,50.4769,50.1493,50.4769,79183.407092502,0
+DLS.US,D,20170105,000000,50.6599,50.9161,50.6599,50.8314,122602.14603123,0
+DLS.US,D,20170106,000000,50.578,50.6956,50.551,50.6195,68484.938475686,0
+DLS.US,D,20170109,000000,50.4769,50.603,50.3795,50.5279,142421.35237347,0
+DLS.US,D,20170110,000000,50.4605,50.6917,50.4605,50.5357,98505.420607786,0
+DLS.US,D,20170111,000000,50.4922,50.894,50.3748,50.8314,85815.066740589,0
+DLS.US,D,20170112,000000,51.1136,51.1541,50.9238,51.0809,139463.10695211,0
+DLS.US,D,20170113,000000,51.0279,51.1974,51.0038,51.1801,71670.501703105,0
+DLS.US,D,20170117,000000,51.0135,51.1291,51.0135,51.1136,101881.97231153,0
+DLS.US,D,20170118,000000,51.0558,51.0732,50.8198,50.9403,111171.90091544,0
+DLS.US,D,20170119,000000,50.9403,50.9403,50.7678,50.9403,77648.233415945,0
+DLS.US,D,20170120,000000,51.104,51.1888,51.0279,51.1724,74596.569718124,0
+DLS.US,D,20170123,000000,51.1233,51.4171,51.1233,51.4171,81119.241377004,0
+DLS.US,D,20170124,000000,51.4412,51.737,51.366,51.7216,76280.174656174,0
+DLS.US,D,20170125,000000,51.8459,52.0761,51.8064,52.0761,51274.178008487,0
+DLS.US,D,20170126,000000,51.9201,51.9508,51.7216,51.8381,95928.114158232,0
+DLS.US,D,20170127,000000,51.7736,51.8247,51.6166,51.6888,81180.482247131,0
+DLS.US,D,20170130,000000,51.4315,51.4932,51.2716,51.4856,54689.135003667,0
+DLS.US,D,20170131,000000,51.6243,51.7216,51.4923,51.6975,66299.988787281,0
+DLS.US,D,20170201,000000,52.0462,52.1686,51.8767,52.1117,92353.308112214,0
+DLS.US,D,20170202,000000,52.1368,52.1368,51.9605,52.1117,77229.927133558,0
+DLS.US,D,20170203,000000,52.1522,52.3006,52.0761,52.2765,111836.20865919,0
+DLS.US,D,20170206,000000,51.8314,51.895,51.6975,51.8806,67078.47442448,0
+DLS.US,D,20170207,000000,51.7649,51.9788,51.7572,51.9374,93596.809170033,0
+DLS.US,D,20170208,000000,52.0674,52.1686,51.9701,52.1368,50565.23708821,0
+DLS.US,D,20170209,000000,52.1272,52.2929,52.081,52.2235,58743.488202201,0
+DLS.US,D,20170210,000000,52.3584,52.5539,52.184,52.4894,60441.624872144,0
+DLS.US,D,20170213,000000,52.6898,52.7929,52.6137,52.7197,56877.198634621,0
+DLS.US,D,20170214,000000,52.8352,52.9046,52.6147,52.8709,53884.699845228,0
+DLS.US,D,20170215,000000,52.736,53.1657,52.736,53.1657,72957.597956608,0
+DLS.US,D,20170216,000000,53.1657,53.2303,53.0877,53.2274,75411.38468506,0
+DLS.US,D,20170217,000000,52.9095,52.9981,52.8064,52.9856,54057.004666261,0
+DLS.US,D,20170221,000000,52.9191,53.0366,52.8777,53.0366,58806.805034026,0
+DLS.US,D,20170222,000000,52.7775,53.002,52.7197,52.9682,65706.26374131,0
+DLS.US,D,20170223,000000,53.2264,53.2939,53.025,53.0877,69433.65297222,0
+DLS.US,D,20170224,000000,52.5626,52.7437,52.5395,52.6898,128728.30900556,0
+DLS.US,D,20170227,000000,52.6214,52.8266,52.5376,52.7129,74652.620684003,0
+DLS.US,D,20170228,000000,52.8526,52.9914,52.7929,52.8863,58033.509301075,0
+DLS.US,D,20170301,000000,53.0655,53.395,53.0183,53.2563,59092.249767666,0
+DLS.US,D,20170302,000000,53.0838,53.1243,52.9095,52.9345,60975.147028839,0
+DLS.US,D,20170303,000000,52.9585,53.157,52.7842,53.0838,123795.82400826,0
+DLS.US,D,20170306,000000,53.0029,53.0029,52.7852,52.8526,186692.27358971,0
+DLS.US,D,20170307,000000,52.8921,52.948,52.8161,52.8863,72044.174808961,0
+DLS.US,D,20170308,000000,52.8623,52.8709,52.6031,52.6291,46480.782445039,0
+DLS.US,D,20170309,000000,52.7052,52.8025,52.6137,52.7524,167925.57982896,0
+DLS.US,D,20170310,000000,53.1416,53.2408,53.0183,53.2178,52000.764603206,0
+DLS.US,D,20170313,000000,53.3218,53.4634,53.3063,53.4634,48431.148461435,0
+DLS.US,D,20170314,000000,53.0905,53.1648,53.0299,53.133,139917.74256423,0
+DLS.US,D,20170315,000000,53.107,53.8334,53.107,53.7678,69559.248655022,0
+DLS.US,D,20170316,000000,54.0145,54.0723,53.8575,53.9056,192768.61348326,0
+DLS.US,D,20170317,000000,54.1214,54.3449,54.0396,54.2119,122115.33301277,0
+DLS.US,D,20170320,000000,54.3189,54.3941,54.16,54.2448,99679.376948683,0
+DLS.US,D,20170321,000000,54.6657,54.6657,53.9143,53.9143,75861.868373785,0
+DLS.US,D,20170322,000000,53.7583,53.9971,53.6696,53.948,73643.703298193,0
+DLS.US,D,20170323,000000,53.9403,54.1946,53.9239,54.0366,242628.02359374,0
+DLS.US,D,20170324,000000,54.0656,54.3286,54.0656,54.1783,52169.955481691,0
+DLS.US,D,20170327,000000,53.9672,54.2495,53.9114,54.1744,154411.06916719,0
+DLS.US,D,20170328,000000,54.3921,54.5396,54.3141,54.4644,78688.290227244,0
+DLS.US,D,20170329,000000,54.1812,54.3545,54.135,54.3141,36128.999431989,0
+DLS.US,D,20170330,000000,54.2168,54.3237,54.0771,54.1503,114121.84249,0
+DLS.US,D,20170331,000000,53.9278,54.1272,53.8295,54.0434,93781.569761261,0
+DLS.US,D,20170403,000000,54.0685,54.1098,53.6889,54.0868,84727.26281021,0
+DLS.US,D,20170404,000000,53.8883,53.9855,53.7621,53.9846,87764.394776137,0
+DLS.US,D,20170405,000000,53.9846,54.1118,53.7958,53.8228,76520.986213281,0
+DLS.US,D,20170406,000000,53.8054,53.8228,53.6725,53.7294,40894.369512498,0
+DLS.US,D,20170407,000000,53.7033,53.869,53.6647,53.7294,93325.896168288,0
+DLS.US,D,20170410,000000,53.6879,53.869,53.6879,53.8141,42955.799479802,0
+DLS.US,D,20170411,000000,53.9924,54.0434,53.7351,54.0347,52285.171355996,0
+DLS.US,D,20170412,000000,53.9672,54.0685,53.7843,54.0434,57920.369388469,0
+DLS.US,D,20170413,000000,53.9182,53.9924,53.8045,53.8439,65079.323308152,0
+DLS.US,D,20170417,000000,54.1031,54.158,53.9017,54.158,78947.785439643,0
+DLS.US,D,20170418,000000,53.8883,54.0396,53.8295,54.0347,43036.76198607,0
+DLS.US,D,20170419,000000,54.3064,54.3921,54.0077,54.0626,65119.804561286,0
+DLS.US,D,20170420,000000,54.4008,54.4827,54.3179,54.3584,124192.33269281,0
+DLS.US,D,20170421,000000,54.3498,54.4798,54.29,54.3921,74834.267332683,0
+DLS.US,D,20170424,000000,55.1417,55.2775,55.0906,55.2062,70093.808792565,0
+DLS.US,D,20170425,000000,55.5135,55.738,55.5135,55.6522,76363.213124142,0
+DLS.US,D,20170426,000000,55.554,55.7409,55.554,55.6359,58978.07187421,0
+DLS.US,D,20170427,000000,55.7525,55.8845,55.6638,55.8768,35685.78160921,0
+DLS.US,D,20170428,000000,55.975,56.0665,55.9221,55.9933,42193.921536196,0
+DLS.US,D,20170501,000000,56.3392,56.3479,56.0983,56.2226,78636.391184764,0
+DLS.US,D,20170502,000000,56.5588,56.7246,56.5155,56.7246,69837.427522714,0
+DLS.US,D,20170503,000000,56.3296,56.4374,56.2149,56.3883,36849.358141611,0
+DLS.US,D,20170504,000000,56.4134,56.7091,56.4047,56.6784,84056.727181369,0
+DLS.US,D,20170505,000000,56.5916,57.0887,56.5309,57.0492,82823.605932046,0
+DLS.US,D,20170508,000000,56.8171,56.8671,56.7679,56.8671,99967.935624871,0
+DLS.US,D,20170509,000000,56.951,57.0213,56.7891,56.8759,155557.00002514,0
+DLS.US,D,20170510,000000,56.9577,57.0319,56.9028,56.9924,144978.93718687,0
+DLS.US,D,20170511,000000,56.9066,56.9066,56.6176,56.7592,87104.238955791,0
+DLS.US,D,20170512,000000,56.7592,56.8324,56.6263,56.7833,54570.805186813,0
+DLS.US,D,20170515,000000,56.9991,57.0116,56.896,56.975,84904.757535491,0
+DLS.US,D,20170516,000000,57.2554,57.2554,57.1716,57.213,85474.609021921,0
+DLS.US,D,20170517,000000,57.0232,57.0492,56.5762,56.5762,68788.028883769,0
+DLS.US,D,20170518,000000,56.397,56.6446,56.2631,56.5588,81255.216868302,0
+DLS.US,D,20170519,000000,57.0637,57.345,57.0637,57.3112,68194.303837799,0
+DLS.US,D,20170522,000000,57.3373,57.5203,57.3373,57.451,51278.329931885,0
+DLS.US,D,20170523,000000,57.6918,57.7506,57.5001,57.528,39685.121822715,0
+DLS.US,D,20170524,000000,57.5887,57.7737,57.4895,57.7564,50928.53038557,0
+DLS.US,D,20170525,000000,57.7168,57.7737,57.6417,57.7168,61904.139889229,0
+DLS.US,D,20170526,000000,57.4182,57.4597,57.3151,57.4182,43564.056257666,0
+DLS.US,D,20170530,000000,57.4269,57.5791,57.4057,57.4837,45022.419351352,0
+DLS.US,D,20170531,000000,57.6504,57.6504,57.4597,57.4914,98530.332148176,0
+DLS.US,D,20170601,000000,57.7342,57.9635,57.6995,57.9308,57916.21746507,0
+DLS.US,D,20170602,000000,58.2612,58.5589,58.2438,58.5233,50057.664452757,0
+DLS.US,D,20170605,000000,58.3267,58.3537,58.2438,58.3267,85655.217689752,0
+DLS.US,D,20170606,000000,58.1138,58.1446,57.9895,58.0646,73551.323002579,0
+DLS.US,D,20170607,000000,58.0868,58.2438,57.9867,58.1649,81929.904420541,0
+DLS.US,D,20170608,000000,57.8845,58.0646,57.7901,58.0646,86293.575912254,0
+DLS.US,D,20170609,000000,57.607,57.8286,57.4683,57.5887,110099.66669781,0
+DLS.US,D,20170612,000000,57.4182,57.4182,57.1302,57.3373,46070.780009447,0
+DLS.US,D,20170613,000000,57.7814,58.0646,57.7814,58.0136,75561.891908251,0
+DLS.US,D,20170614,000000,58.4702,58.5078,58.0406,58.2188,75152.92745351,0
+DLS.US,D,20170615,000000,57.2805,57.3777,57.1485,57.345,75716.551054842,0
+DLS.US,D,20170616,000000,57.6841,57.9895,57.6118,57.9538,51532.635240037,0
+DLS.US,D,20170619,000000,57.9057,57.9981,57.8681,57.9385,58102.016037148,0
+DLS.US,D,20170620,000000,57.7988,57.7988,57.477,57.528,60305.649380847,0
+DLS.US,D,20170621,000000,57.4837,57.5367,57.344,57.451,58245.257394394,0
+DLS.US,D,20170622,000000,57.5097,57.6013,57.4019,57.4914,140523.9233804,0
+DLS.US,D,20170623,000000,57.5704,57.7342,57.5386,57.6861,42314.327314749,0
+DLS.US,D,20170626,000000,58.1109,58.1109,57.6957,57.7351,63384.300580757,0
+DLS.US,D,20170627,000000,57.6407,57.7747,57.5608,57.6494,61291.731187966,0
+DLS.US,D,20170628,000000,57.9019,58.2525,57.8604,58.1283,121567.27912418,0
+DLS.US,D,20170629,000000,58.1716,58.1716,57.7237,57.9317,65655.40267968,0
+DLS.US,D,20170630,000000,58.1716,58.2525,57.8913,58.2101,208863.54453714,0
+DLS.US,D,20170703,000000,58.3537,58.3537,57.8421,57.9019,111431.39612784,0
+DLS.US,D,20170705,000000,57.7833,58.0146,57.7351,57.977,77889.044973052,0
+DLS.US,D,20170706,000000,57.8421,57.9019,57.6504,57.7351,132402.76121314,0
+DLS.US,D,20170707,000000,57.6003,57.8517,57.5252,57.8258,80403.034590781,0
+DLS.US,D,20170710,000000,57.6841,57.8517,57.6494,57.8181,63925.088603398,0
+DLS.US,D,20170711,000000,57.7178,57.9934,57.6234,57.9587,104583.83646304,0
+DLS.US,D,20170712,000000,58.1948,58.2949,58.0695,58.2361,65669.934411574,0
+DLS.US,D,20170713,000000,58.4808,58.6071,58.3787,58.5791,48426.996538037,0
+DLS.US,D,20170714,000000,58.8634,59.1562,58.8382,59.0898,75132.167836518,0
+DLS.US,D,20170717,000000,59.1311,59.1822,58.9818,59.0233,78700.745997439,0
+DLS.US,D,20170718,000000,59.2218,59.3026,59.1649,59.2584,54426.525848718,0
+DLS.US,D,20170719,000000,59.4905,59.6418,59.3691,59.6167,98855.220154101,0
+DLS.US,D,20170720,000000,59.7256,59.8855,59.6254,59.8113,109225.68682244,0
+DLS.US,D,20170721,000000,59.6677,59.7419,59.5107,59.7419,74559.202407539,0
+DLS.US,D,20170724,000000,59.6841,59.8652,59.6177,59.8518,77823.652179527,0
+DLS.US,D,20170725,000000,59.9876,59.9963,59.7978,59.8267,100651.96500476,0
+DLS.US,D,20170726,000000,59.9337,60.3546,59.82,60.1534,212829.66936346,0
+DLS.US,D,20170727,000000,60.4577,60.4577,60.0261,60.1957,141216.25660708,0
+DLS.US,D,20170728,000000,60.0608,60.2516,59.9789,60.2439,170140.630962,0
+DLS.US,D,20170731,000000,60.2516,60.5127,60.1957,60.4385,73983.123036011,0
+DLS.US,D,20170801,000000,60.6369,60.6369,60.4211,60.4664,85545.191719694,0
+DLS.US,D,20170802,000000,60.6639,60.6977,60.4886,60.5647,69915.276086433,0
+DLS.US,D,20170803,000000,60.6543,60.7333,60.4972,60.6639,129095.75422632,0
+DLS.US,D,20170804,000000,60.6466,60.6543,60.3855,60.6148,118369.26012656,0
+DLS.US,D,20170807,000000,60.6302,60.715,60.5531,60.715,114642.9088765,0
+DLS.US,D,20170808,000000,60.7478,60.7709,60.4896,60.5647,81765.903446305,0
+DLS.US,D,20170809,000000,60.2785,60.5127,60.1717,60.5127,77625.397837254,0
+DLS.US,D,20170810,000000,60.2044,60.2044,59.7015,59.7179,60578.638344292,0
+DLS.US,D,20170811,000000,59.5936,59.7602,59.4413,59.6302,64651.675198117,0
+DLS.US,D,20170814,000000,59.9337,60.0108,59.8345,59.8932,65521.503150082,0
+DLS.US,D,20170815,000000,59.6929,59.6929,59.4482,59.6427,77856.867566715,0
+DLS.US,D,20170816,000000,59.8768,60.1032,59.8113,60.0608,104609.78598428,0
+DLS.US,D,20170817,000000,59.9009,60.0185,59.4183,59.4183,81268.710619346,0
+DLS.US,D,20170818,000000,59.792,59.8605,59.6167,59.7082,60219.49697033,0
+DLS.US,D,20170821,000000,59.7333,59.8768,59.7179,59.8113,67930.656702,0
+DLS.US,D,20170822,000000,59.8691,60.0512,59.8431,59.9963,71378.829084368,0
+DLS.US,D,20170823,000000,59.8855,60.0011,59.819,59.951,109692.77820476,0
+DLS.US,D,20170824,000000,59.9703,59.9703,59.8113,59.819,54777.363375884,0
+DLS.US,D,20170825,000000,60.1302,60.4211,60.0696,60.3306,65240.210339841,0
+DLS.US,D,20170828,000000,60.4211,60.4211,60.2785,60.3133,84283.007006582,0
+DLS.US,D,20170829,000000,60.1215,60.3219,60.0792,60.1957,59448.277199079,0
+DLS.US,D,20170830,000000,60.162,60.2602,60.0329,60.1928,198313.50718182,0
+DLS.US,D,20170831,000000,60.3056,60.6745,60.3056,60.608,51852.333341713,0
+DLS.US,D,20170901,000000,61.0974,61.0974,60.8393,60.9318,82982.417002034,0
+DLS.US,D,20170905,000000,60.7478,60.7815,60.2516,60.4481,66094.46857906,0
+DLS.US,D,20170906,000000,60.7574,60.8991,60.6909,60.7728,84761.516178247,0
+DLS.US,D,20170907,000000,61.2998,61.3682,61.1794,61.3682,95949.911756073,0
+DLS.US,D,20170908,000000,61.4077,61.4578,61.3335,61.3846,49694.371155397,0
+DLS.US,D,20170911,000000,61.5445,61.6177,61.4674,61.5175,48638.744631355,0
+DLS.US,D,20170912,000000,61.6033,61.7005,61.4944,61.6263,57476.113584841,0
+DLS.US,D,20170913,000000,61.6033,61.6033,61.2998,61.3846,51094.607321506,0
+DLS.US,D,20170914,000000,61.3374,61.5175,61.2565,61.4944,61673.708140618,0
+DLS.US,D,20170915,000000,61.6861,61.7188,61.558,61.7188,91129.528690536,0
+DLS.US,D,20170918,000000,61.8528,61.9375,61.6033,61.7613,74377.555758859,0
+DLS.US,D,20170919,000000,62.0388,62.111,61.9135,62.1014,95720.517988312,0
+DLS.US,D,20170920,000000,62.2391,62.2786,61.69,62.0021,55390.810057997,0
+DLS.US,D,20170921,000000,61.6611,61.8036,61.5984,61.7188,62190.622603718,0
+DLS.US,D,20170922,000000,61.9578,62.0465,61.8624,61.9375,64774.156938371,0
+DLS.US,D,20170925,000000,61.7709,61.9048,61.6119,61.7526,56475.500045827,0
+DLS.US,D,20170926,000000,61.611,61.611,61.3586,61.5156,77767.60121365,0
+DLS.US,D,20170927,000000,61.4501,61.6716,61.3952,61.5927,41301.258005541,0
+DLS.US,D,20170928,000000,61.6851,61.9222,61.6765,61.82,120244.89152179,0
+DLS.US,D,20170929,000000,62.1659,62.3942,62.0233,62.3498,100402.84960085,0
+DLS.US,D,20171002,000000,62.1659,62.3942,62.0984,62.3258,129144.53932625,0
+DLS.US,D,20171003,000000,62.4029,62.5021,62.2632,62.5021,80481.92113535,0
+DLS.US,D,20171004,000000,62.3663,62.426,62.2699,62.3942,79818.651372457,0
+DLS.US,D,20171005,000000,62.2333,62.2738,62.1659,62.2507,69483.476053001,0
+DLS.US,D,20171006,000000,62.0213,62.2074,61.7689,62.2074,81811.574603687,0
+DLS.US,D,20171009,000000,62.3162,62.3345,62.1543,62.2507,164718.2190037,0
+DLS.US,D,20171010,000000,62.6716,62.9087,62.6716,62.8306,55473.848525964,0
+DLS.US,D,20171011,000000,62.899,63.0927,62.847,63.0696,62111.736059149,0
+DLS.US,D,20171012,000000,63.0339,63.1746,62.9318,63.0619,77329.573295119,0
+DLS.US,D,20171013,000000,63.5484,63.5638,63.4722,63.4973,41746.551790018,0
+DLS.US,D,20171016,000000,63.532,63.5995,63.4973,63.557,156498.44865573,0
+DLS.US,D,20171017,000000,63.3123,63.3875,63.1669,63.3384,70964.674725378,0
+DLS.US,D,20171018,000000,63.295,63.3538,63.1293,63.3143,73909.42639569,0
+DLS.US,D,20171019,000000,62.7979,63.0011,62.7883,63.0011,43038.83794777,0
+DLS.US,D,20171020,000000,62.899,62.9617,62.7796,62.9241,61206.616758299,0
+DLS.US,D,20171023,000000,62.8682,62.8682,62.638,62.6794,58601.284825805,0
+DLS.US,D,20171024,000000,62.7998,62.9674,62.7468,62.8682,54109.941689591,0
+DLS.US,D,20171025,000000,62.8894,62.8894,62.5021,62.7054,94714.714545051,0
+DLS.US,D,20171026,000000,62.8807,62.8807,62.6986,62.7064,80173.64082302,0
+DLS.US,D,20171027,000000,62.638,62.7796,62.4443,62.7554,56309.423109891,0
+DLS.US,D,20171030,000000,62.7979,62.8894,62.7642,62.8807,36495.406671898,0
+DLS.US,D,20171031,000000,63.1197,63.2353,62.9925,63.1939,70706.217493828,0
+DLS.US,D,20171101,000000,63.4887,63.557,63.27,63.27,60075.217632236,0
+DLS.US,D,20171102,000000,63.2266,63.3701,63.1688,63.295,53693.711368902,0
+DLS.US,D,20171103,000000,63.3451,63.3451,63.0849,63.2536,59414.023831042,0
+DLS.US,D,20171106,000000,63.1592,63.4722,63.1592,63.4395,101152.27177427,0
+DLS.US,D,20171107,000000,63.2536,63.2633,63.0628,63.1592,64796.992517061,0
+DLS.US,D,20171108,000000,63.27,63.3807,63.164,63.295,89698.153098939,0
+DLS.US,D,20171109,000000,62.7324,62.8306,62.4617,62.8306,84751.136369751,0
+DLS.US,D,20171110,000000,62.741,62.741,62.5705,62.6794,60197.699372488,0
+DLS.US,D,20171113,000000,62.0406,62.3008,61.9231,62.242,55733.343738364,0
+DLS.US,D,20171114,000000,62.1572,62.2247,62.004,62.1977,52615.249266169,0
+DLS.US,D,20171115,000000,61.4925,61.6698,61.3142,61.5561,388868.10751288,0
+DLS.US,D,20171116,000000,62.0579,62.3008,62.0484,62.2247,73601.146083359,0
+DLS.US,D,20171117,000000,61.9231,62.005,61.8779,61.8971,56276.207722704,0
+DLS.US,D,20171120,000000,62.1755,62.2825,62.0955,62.0955,53635.584441325,0
+DLS.US,D,20171121,000000,62.5532,62.6794,62.5089,62.5792,49460.825464238,0
+DLS.US,D,20171122,000000,62.9684,63.11,62.8441,63.0696,63623.036176165,0
+DLS.US,D,20171124,000000,63.4126,63.4126,63.3123,63.3201,16341.970496086,0
+DLS.US,D,20171127,000000,63.2777,63.2777,62.9338,62.9338,52473.045889774,0
+DLS.US,D,20171128,000000,63.1197,63.2314,62.9511,63.1842,43624.259146943,0
+DLS.US,D,20171129,000000,63.3711,63.3971,63.0186,63.1842,88484.753485758,0
+DLS.US,D,20171130,000000,63.4126,63.5599,63.3585,63.4087,53714.470985894,0
+DLS.US,D,20171201,000000,63.2189,63.3345,62.9867,63.2873,75384.39718297,0
+DLS.US,D,20171204,000000,63.2633,63.2633,62.9241,62.9241,81114.051472756,0
+DLS.US,D,20171205,000000,62.9433,63.1688,62.8817,62.9154,82895.226610668,0
+DLS.US,D,20171206,000000,62.6794,62.7719,62.5359,62.6716,94329.623649849,0
+DLS.US,D,20171207,000000,62.741,62.9684,62.741,62.8894,62648.372158391,0
+DLS.US,D,20171208,000000,63.111,63.1496,62.9751,63.0927,44896.823668552,0
+DLS.US,D,20171211,000000,63.1197,63.2179,63.0532,63.1592,53951.130619602,0
+DLS.US,D,20171212,000000,63.1351,63.2526,63.0436,63.2122,59464.884892672,0
+DLS.US,D,20171213,000000,63.3123,63.6168,63.269,63.506,51774.484777994,0
+DLS.US,D,20171214,000000,63.5995,63.6225,63.3788,63.4309,66494.091206156,0
+DLS.US,D,20171215,000000,63.4887,63.5888,63.4049,63.4482,63061.488536533,0
+DLS.US,D,20171218,000000,64.0195,64.1553,63.9433,64.0195,99937.834180233,0
+DLS.US,D,20171219,000000,63.9944,63.9944,63.7517,63.8855,82819.454008647,0
+DLS.US,D,20171220,000000,64.1553,64.1774,63.9868,63.9868,64807.372325557,0
+DLS.US,D,20171221,000000,64.2238,64.375,64.164,64.2728,60330.560921238,0
+DLS.US,D,20171222,000000,64.3991,64.4964,64.2979,64.4318,72892.205163083,0
+DLS.US,D,20171226,000000,64.4502,64.5792,64.4251,64.5513,54893.617231038,0
+DLS.US,D,20171227,000000,64.7305,64.9713,64.7305,64.9174,122316.70129759,0
+DLS.US,D,20171228,000000,65.19,65.215,65.0966,65.1467,69718.05972501,0
+DLS.US,D,20171229,000000,65.427,65.4463,65.1467,65.2315,119343.92414433,0
+DLS.US,D,20180102,000000,65.6216,65.8635,65.5802,65.8008,321097.29986172,0
+DLS.US,D,20180103,000000,66.0311,66.2719,65.9521,66.2343,121047.25071852,0
+DLS.US,D,20180104,000000,66.533,66.8201,66.5156,66.6852,185843.20525473,0
+DLS.US,D,20180105,000000,66.8355,66.9877,66.7025,66.8876,323075.69136106,0
+DLS.US,D,20180108,000000,66.8779,66.9434,66.8115,66.9376,113627.76360559,0
+DLS.US,D,20180109,000000,66.8355,66.9309,66.6592,66.8538,83727.687252047,0
+DLS.US,D,20180110,000000,66.9232,66.9309,66.7276,66.8278,79668.144149265,0
+DLS.US,D,20180111,000000,66.9916,67.1766,66.9367,67.1766,360786.57360784,0
+DLS.US,D,20180112,000000,67.4752,67.9165,67.4319,67.9165,156362.47316443,0
+DLS.US,D,20180116,000000,67.9097,67.9242,67.509,67.6044,133795.7315133,0
+DLS.US,D,20180117,000000,67.6525,68.191,67.56,67.8317,94602.612613294,0
+DLS.US,D,20180118,000000,67.56,67.7373,67.4405,67.6929,351049.27525775,0
+DLS.US,D,20180119,000000,68.0427,68.0755,67.8886,68.06,101523.86891842,0
+DLS.US,D,20180122,000000,68.0938,68.4685,68.06,68.4001,82547.503026052,0
+DLS.US,D,20180123,000000,68.4001,68.5879,68.3501,68.536,89367.037207917,0
+DLS.US,D,20180124,000000,68.9348,69.059,68.6188,68.8009,92011.812412695,0
+DLS.US,D,20180125,000000,69.2315,69.2315,68.5273,68.6477,252253.22001208,0
+DLS.US,D,20180126,000000,69.087,69.3279,69.0004,69.2662,69929.807818328,0
+DLS.US,D,20180129,000000,68.7758,68.8163,68.4964,68.6304,110729.72107352,0
+DLS.US,D,20180130,000000,68.2883,68.2883,67.8317,67.9502,78862.671009976,0
+DLS.US,D,20180131,000000,68.3346,68.3577,67.8664,68.06,93916.507271709,0
+DLS.US,D,20180201,000000,68.2045,68.6554,68.1612,68.5783,101274.75351452,0
+DLS.US,D,20180202,000000,67.8827,67.8827,67.1718,67.2026,130709.81444744,0
+DLS.US,D,20180205,000000,66.0811,66.3066,64.1418,64.2218,210927.05046615,0
+DLS.US,D,20180206,000000,63.7641,65.478,63.5503,65.3692,145140.86219942,0
+DLS.US,D,20180207,000000,64.8663,65.2921,64.5792,64.638,97262.957530817,0
+DLS.US,D,20180208,000000,64.7459,64.7459,63.0223,63.0609,128016.25414273,0
+DLS.US,D,20180209,000000,63.3798,63.5253,61.8354,63.3384,308958.11382566,0
+DLS.US,D,20180212,000000,63.6842,64.2806,63.5339,64.2122,107091.59819567,0
+DLS.US,D,20180213,000000,63.7893,64.189,63.7151,64.1284,121839.23010676,0
+DLS.US,D,20180214,000000,63.5416,65.0378,63.508,65.0378,92607.613420365,0
+DLS.US,D,20180215,000000,65.2998,65.4184,64.8086,65.4184,63393.642408404,0
+DLS.US,D,20180216,000000,65.4627,65.9463,65.402,65.5889,111114.81196871,0
+DLS.US,D,20180220,000000,65.5976,66.0138,65.5976,65.5976,69808.364058925,0
+DLS.US,D,20180221,000000,65.7921,66.1977,65.2315,65.2315,64429.547296304,0
+DLS.US,D,20180222,000000,65.716,66.0552,65.638,65.7758,138287.07464952,0
+DLS.US,D,20180223,000000,66.0638,66.4492,65.9684,66.4377,66215.912338464,0
+DLS.US,D,20180226,000000,66.5475,66.7941,66.3268,66.7941,96098.343017566,0
+DLS.US,D,20180227,000000,66.2951,66.3702,65.6804,65.6804,85679.091249293,0
+DLS.US,D,20180228,000000,65.8712,65.9194,65.2237,65.2921,132478.53381516,0
+DLS.US,D,20180301,000000,64.9174,65.0686,64.0098,64.348,105971.61685895,0
+DLS.US,D,20180302,000000,64.0956,64.7218,63.9164,64.666,69485.5520147,0
+DLS.US,D,20180305,000000,64.3316,65.0031,64.2305,64.979,80705.087018015,0
+DLS.US,D,20180306,000000,65.5976,65.6293,65.3259,65.5195,100685.18039194,0
+DLS.US,D,20180307,000000,65.2921,65.5802,65.0638,65.5716,89944.154560295,0
+DLS.US,D,20180308,000000,65.7488,65.7498,65.3509,65.5465,73184.91576267,0
+DLS.US,D,20180309,000000,65.7662,66.1072,65.6293,66.1072,60693.854218597,0
+DLS.US,D,20180312,000000,66.192,66.297,66.1091,66.2007,37487.716364114,0
+DLS.US,D,20180313,000000,66.5561,66.5841,65.8191,65.8952,105022.90236242,0
+DLS.US,D,20180314,000000,66.4974,66.4974,65.9973,66.0994,88931.085251085,0
+DLS.US,D,20180315,000000,66.192,66.244,65.9116,66.0311,61357.123981491,0
+DLS.US,D,20180316,000000,65.7392,65.8586,65.6428,65.6997,79544.624428163,0
+DLS.US,D,20180319,000000,65.5551,65.5551,65.0079,65.3355,76526.176117529,0
+DLS.US,D,20180320,000000,65.454,65.5667,65.3692,65.454,58318.954034714,0
+DLS.US,D,20180321,000000,65.454,65.8268,65.3259,65.5725,70840.117023426,0
+DLS.US,D,20180322,000000,65.0368,65.1168,64.4386,64.4569,90894.945018527,0
+DLS.US,D,20180323,000000,64.5494,64.6717,63.7238,63.7238,173868.02019292,0
+DLS.US,D,20180326,000000,64.585,64.9261,64.1862,64.9164,72707.444571854,0
+DLS.US,D,20180327,000000,65.2237,65.3413,64.2411,64.4299,80972.886077211,0
+DLS.US,D,20180328,000000,64.6544,64.8653,64.3393,64.4241,66902.017680048,0
+DLS.US,D,20180329,000000,64.8393,65.2748,64.689,65.0533,54185.714291612,0
+DLS.US,D,20180402,000000,64.7825,64.7998,63.6148,63.8615,138437.58187271,0
+DLS.US,D,20180403,000000,64.3461,64.6371,64.1621,64.5995,90281.498336414,0
+DLS.US,D,20180404,000000,63.8865,64.7902,63.8865,64.7372,118564.40052629,0
+DLS.US,D,20180405,000000,64.7825,64.9703,64.6794,64.7998,49179.532653996,0
+DLS.US,D,20180406,000000,64.8393,65.0262,64.3104,64.5262,61029.122033017,0
+DLS.US,D,20180409,000000,65.0533,65.3249,64.8653,64.9001,48184.109019231,0
+DLS.US,D,20180410,000000,65.5657,65.7266,65.4704,65.6226,64656.865102366,0
+DLS.US,D,20180411,000000,65.402,65.7594,65.402,65.427,62241.483665349,0
+DLS.US,D,20180412,000000,65.5291,65.8018,65.4742,65.665,47208.407020608,0
+DLS.US,D,20180413,000000,65.98,65.98,65.5811,65.717,57629.734750581,0
+DLS.US,D,20180416,000000,66.0831,66.0889,65.8991,66.0156,58212.042007206,0
+DLS.US,D,20180417,000000,65.9299,66.1775,65.8798,66.0917,52399.349249452,0
+DLS.US,D,20180418,000000,66.4078,66.5263,66.3211,66.4251,122103.91522341,0
+DLS.US,D,20180419,000000,66.5263,66.5359,66.0917,66.2267,70109.378505309,0
+DLS.US,D,20180420,000000,65.98,65.98,65.7266,65.8278,78599.023874178,0
+DLS.US,D,20180423,000000,65.7498,65.8278,65.56,65.5899,149714.20582274,0
+DLS.US,D,20180424,000000,65.665,65.665,64.9945,65.1727,65532.920939427,0
+DLS.US,D,20180425,000000,65.0022,65.1381,64.7902,65.086,77950.285843179,0
+DLS.US,D,20180426,000000,65.3596,65.5291,65.2402,65.4444,45109.609742719,0
+DLS.US,D,20180427,000000,65.3865,65.402,65.1544,65.3509,95459.984795063,0
+DLS.US,D,20180430,000000,65.1814,65.3085,64.9703,64.9703,62641.106292444,0
+DLS.US,D,20180501,000000,64.8576,64.8741,64.507,64.8576,103553.12147939,0
+DLS.US,D,20180502,000000,65.1987,65.323,64.8432,64.8818,62516.548590493,0
+DLS.US,D,20180503,000000,65.1631,65.3924,64.6881,65.2758,65001.474744433,0
+DLS.US,D,20180504,000000,64.9607,65.454,64.8904,65.3509,63342.781346773,0
+DLS.US,D,20180507,000000,65.3865,65.5291,65.2921,65.4184,50354.526975742,0
+DLS.US,D,20180508,000000,65.1814,65.4357,65.1371,65.4357,81579.066893377,0
+DLS.US,D,20180509,000000,65.3924,65.6313,65.3509,65.5985,53122.821901622,0
+DLS.US,D,20180510,000000,65.7334,65.9704,65.6564,65.9704,70601.381428018,0
+DLS.US,D,20180511,000000,66.1612,66.2613,66.0658,66.0658,100561.66067084,0
+DLS.US,D,20180514,000000,66.3461,66.3538,66.0638,66.1852,119428.00059315,0
+DLS.US,D,20180515,000000,65.6467,65.7979,65.4473,65.6399,65747.782975294,0
+DLS.US,D,20180516,000000,65.7266,66.0156,65.7054,65.9386,124989.50198531,0
+DLS.US,D,20180517,000000,65.9202,65.9617,65.665,65.7594,115714.10511328,0
+DLS.US,D,20180518,000000,65.691,65.7122,65.5195,65.6303,67126.221543561,0
+DLS.US,D,20180521,000000,65.9993,66.0484,65.8653,66.0398,44855.304434568,0
+DLS.US,D,20180522,000000,66.0484,66.0484,65.717,65.7594,60294.231591501,0
+DLS.US,D,20180523,000000,65.215,65.3865,64.9858,65.3865,67589.161002482,0
+DLS.US,D,20180524,000000,65.2585,65.2921,64.7199,65.0022,201528.13387303,0
+DLS.US,D,20180525,000000,64.7536,64.8086,64.5812,64.7295,59409.871907643,0
+DLS.US,D,20180529,000000,63.7787,63.8528,63.1785,63.4096,88459.841945368,0
+DLS.US,D,20180530,000000,64.0493,64.4241,63.9241,64.3461,52658.844461852,0
+DLS.US,D,20180531,000000,64.321,64.321,63.9511,64.1591,49003.075909564,0
+DLS.US,D,20180601,000000,64.5079,64.6881,64.4327,64.5908,53294.088741807,0
+DLS.US,D,20180604,000000,65.0282,65.1967,64.9357,65.0282,44924.84915149,0
+DLS.US,D,20180605,000000,65.086,65.086,64.8596,65.0282,49446.293732343,0
+DLS.US,D,20180606,000000,65.3924,65.5195,65.19,65.4887,69567.552501818,0
+DLS.US,D,20180607,000000,65.5899,65.6226,65.1544,65.2835,61843.936999953,0
+DLS.US,D,20180608,000000,65.3259,65.4627,65.1669,65.3865,45089.888106577,0
+DLS.US,D,20180611,000000,65.5291,65.8163,65.5291,65.665,45313.05398924,0
+DLS.US,D,20180612,000000,65.6399,65.6399,65.2681,65.3779,48719.707137624,0
+DLS.US,D,20180613,000000,65.3355,65.4579,64.9858,65.2758,50240.349082287,0
+DLS.US,D,20180614,000000,65.2315,65.2315,64.8741,64.8818,41954.147959938,0
+DLS.US,D,20180615,000000,64.5175,64.5175,64.2102,64.4241,39966.414632957,0
+DLS.US,D,20180618,000000,63.9809,64.1129,63.8528,64.1014,52859.174765824,0
+DLS.US,D,20180619,000000,63.2912,63.4453,63.0869,63.401,70933.53529989,0
+DLS.US,D,20180620,000000,63.3837,63.3923,63.2073,63.2218,79627.662896131,0
+DLS.US,D,20180621,000000,62.9848,62.9848,62.584,62.661,135724.29993186,0
+DLS.US,D,20180622,000000,63.453,63.69,63.2999,63.4781,46375.94637923,0
+DLS.US,D,20180625,000000,62.8807,62.8807,62.2843,62.4328,92452.954273775,0
+DLS.US,D,20180626,000000,62.5435,62.6061,62.3374,62.3894,81055.924545179,0
+DLS.US,D,20180627,000000,62.3537,62.478,61.6543,61.6543,269589.57616207,0
+DLS.US,D,20180628,000000,61.6476,61.8884,61.4819,61.8884,113219.8371317,0
+DLS.US,D,20180629,000000,62.0435,62.3663,62.0117,62.215,232789.0031204,0
+DLS.US,D,20180702,000000,61.214,61.6476,61.0984,61.5667,56706.969775288,0
+DLS.US,D,20180703,000000,61.6794,61.7497,61.4434,61.4434,44720.36692412,0
+DLS.US,D,20180705,000000,61.6033,61.6379,61.4106,61.5753,79095.178720287,0
+DLS.US,D,20180706,000000,61.8018,62.0927,61.743,62.0079,58472.575200456,0
+DLS.US,D,20180709,000000,62.4915,62.5397,62.3875,62.5099,63467.339048725,0
+DLS.US,D,20180710,000000,62.4231,62.6572,62.4163,62.6216,134556.57147606,0
+DLS.US,D,20180711,000000,61.9626,62.0435,61.3942,61.5339,151910.5733005,0
+DLS.US,D,20180712,000000,61.8451,61.9154,61.7044,61.9068,94600.536651595,0
+DLS.US,D,20180713,000000,61.7323,61.9231,61.7323,61.8971,55336.835053817,0
+DLS.US,D,20180716,000000,62.1293,62.1466,61.9414,62.0156,57455.353967849,0
+DLS.US,D,20180717,000000,61.9241,62.1822,61.9241,62.1389,71952.832494196,0
+DLS.US,D,20180718,000000,61.9906,62.2507,61.9906,62.111,45452.143423087,0
+DLS.US,D,20180719,000000,61.8528,62.0917,61.7333,61.9481,38888.990511072,0
+DLS.US,D,20180720,000000,61.9809,62.2391,61.9809,62.1293,179299.77397886,0
+DLS.US,D,20180723,000000,62.1977,62.2064,62.0782,62.1389,58363.587211247,0
+DLS.US,D,20180724,000000,62.6572,62.7959,62.4501,62.6071,52363.019919716,0
+DLS.US,D,20180725,000000,62.6909,63.1669,62.4848,63.1245,90838.894052648,0
+DLS.US,D,20180726,000000,63.057,63.057,62.821,62.875,43614.917319296,0
+DLS.US,D,20180727,000000,63.1071,63.2449,62.8721,63.004,47178.30557597,0
+DLS.US,D,20180730,000000,63.1573,63.3133,63.0377,63.0802,64043.418420253,0
+DLS.US,D,20180731,000000,63.0204,63.1245,62.8036,62.9163,98447.293680208,0
+DLS.US,D,20180801,000000,62.9521,63.0176,62.7198,62.8441,49796.093278658,0
+DLS.US,D,20180802,000000,62.1822,62.3644,62.1014,62.3201,39229.448229742,0
+DLS.US,D,20180803,000000,62.111,62.242,62.0705,62.1822,59769.013281605,0
+DLS.US,D,20180806,000000,61.8451,61.9558,61.7044,61.8528,70997.890112565,0
+DLS.US,D,20180807,000000,62.2593,62.3191,62.135,62.1466,39578.209795206,0
+DLS.US,D,20180808,000000,62.1293,62.3027,62.0782,62.2247,38214.302958833,0
+DLS.US,D,20180809,000000,62.1389,62.2247,61.9019,61.9019,33885.922816006,0
+DLS.US,D,20180810,000000,61.135,61.1524,60.8133,60.9876,124201.67452046,0
+DLS.US,D,20180813,000000,60.7565,60.8586,60.4347,60.504,78852.29120148,0
+DLS.US,D,20180814,000000,60.6774,60.7121,60.4982,60.5301,127155.76801842,0
+DLS.US,D,20180815,000000,59.9317,59.9317,59.4838,59.8807,88497.209255953,0
+DLS.US,D,20180816,000000,60.081,60.3479,60.081,60.1254,156624.04433853,0
+DLS.US,D,20180817,000000,60.1831,60.7892,60.1831,60.6167,70959.484821131,0
+DLS.US,D,20180820,000000,60.5907,60.8007,60.5907,60.7632,60086.635421581,0
+DLS.US,D,20180821,000000,61.1524,61.3788,61.0781,61.2217,72389.822431878,0
+DLS.US,D,20180822,000000,61.5339,61.6881,61.5339,61.6196,48607.605205867,0
+DLS.US,D,20180823,000000,61.3614,61.4472,61.1735,61.2382,94529.953953822,0
+DLS.US,D,20180824,000000,61.3942,61.6466,61.3614,61.5502,52028.790086145,0
+DLS.US,D,20180827,000000,62.0156,62.2931,62.0156,62.2757,43083.471124302,0
+DLS.US,D,20180828,000000,62.2931,62.3104,62.004,62.0252,44449.453922374,0
+DLS.US,D,20180829,000000,61.9414,62.3374,61.9337,62.2931,38285.923637455,0
+DLS.US,D,20180830,000000,62.111,62.1196,61.8018,61.9414,51238.886659601,0
+DLS.US,D,20180831,000000,61.7931,61.9992,61.585,61.7497,50739.617870944,0
+DLS.US,D,20180904,000000,61.0069,61.135,60.8595,61.135,59614.354135014,0
+DLS.US,D,20180905,000000,61.0647,61.1446,60.8499,61.0744,55241.340815654,0
+DLS.US,D,20180906,000000,60.822,60.9424,60.61,60.8845,48238.08402341,0
+DLS.US,D,20180907,000000,60.2795,60.4722,60.1254,60.3316,59961.03973878,0
+DLS.US,D,20180910,000000,60.7892,60.7892,60.5214,60.5956,35868.466238739,0
+DLS.US,D,20180911,000000,60.2612,60.5551,60.1831,60.5474,48383.401342354,0
+DLS.US,D,20180912,000000,60.4866,60.8672,60.4453,60.6774,53887.813787777,0
+DLS.US,D,20180913,000000,61.1601,61.3084,60.952,61.0907,46139.286745521,0
+DLS.US,D,20180914,000000,61.2728,61.4096,61.1119,61.2304,152909.11087781,0
+DLS.US,D,20180917,000000,61.6794,61.714,61.4558,61.4819,65147.830044226,0
+DLS.US,D,20180918,000000,61.9068,62.1977,61.9068,62.1736,58228.649700799,0
+DLS.US,D,20180919,000000,62.242,62.3374,62.1822,62.3018,38720.837613438,0
+DLS.US,D,20180920,000000,62.7863,62.8807,62.5435,62.795,58861.818019055,0
+DLS.US,D,20180921,000000,62.6399,62.7517,62.5792,62.6572,50993.923179095,0
+DLS.US,D,20180924,000000,62.7526,62.7526,62.4077,62.4674,59155.566599492,0
+DLS.US,D,20180925,000000,62.8827,62.8827,62.5888,62.5888,47991.044581205,0
+DLS.US,D,20180926,000000,62.6495,63.0156,62.6138,62.7121,38095.973141979,0
+DLS.US,D,20180927,000000,62.3624,62.5984,62.2141,62.3441,43915.93176568,0
+DLS.US,D,20180928,000000,61.8499,62.0685,61.7796,61.8846,45690.879018494,0
+DLS.US,D,20181001,000000,62.1543,62.2401,62.0136,62.0676,71668.425741406,0
+DLS.US,D,20181002,000000,61.6505,61.8065,61.5532,61.6755,43670.968285175,0
+DLS.US,D,20181003,000000,61.6996,61.7882,61.5204,61.5368,69313.247193666,0
+DLS.US,D,20181004,000000,61.3287,61.3633,60.7959,61.057,57060.921245001,0
+DLS.US,D,20181005,000000,60.8393,60.8393,60.345,60.6841,72216.479629995,0
+DLS.US,D,20181008,000000,60.0214,60.3692,59.8489,60.2921,61760.898531985,0
+DLS.US,D,20181009,000000,59.5888,60.0281,59.398,59.9799,51099.797225754,0
+DLS.US,D,20181010,000000,59.8652,59.8652,58.7265,58.8113,97451.870045443,0
+DLS.US,D,20181011,000000,58.3604,58.5666,57.5262,57.8132,168140.44186483,0
+DLS.US,D,20181012,000000,58.2824,58.3787,57.7178,58.3084,94273.572683972,0
+DLS.US,D,20181015,000000,57.9509,58.1783,57.7823,57.9789,56213.928871728,0
+DLS.US,D,20181016,000000,58.6822,59.0406,58.608,59.0223,54120.321498087,0
+DLS.US,D,20181017,000000,58.8382,58.8787,58.424,58.7005,73732.969651258,0
+DLS.US,D,20181018,000000,58.4134,58.5416,57.7188,57.9509,123803.08987421,0
+DLS.US,D,20181019,000000,58.0213,58.1793,57.8913,57.9867,75085.458698286,0
+DLS.US,D,20181022,000000,57.8845,57.9173,57.4442,57.5714,61712.113432054,0
+DLS.US,D,20181023,000000,56.5175,57.0309,56.1947,56.8469,74885.128394313,0
+DLS.US,D,20181024,000000,56.5511,56.5521,55.4856,55.4972,65592.085847854,0
+DLS.US,D,20181025,000000,55.7602,56.0627,55.6455,55.8218,286491.01833609,0
+DLS.US,D,20181026,000000,55.1513,55.8479,54.9114,55.4211,111760.43605717,0
+DLS.US,D,20181029,000000,55.9866,56.0926,54.8892,55.3093,85450.735462381,0
+DLS.US,D,20181030,000000,55.6715,56.106,55.6378,56.0281,147962.09414863,0
+DLS.US,D,20181031,000000,56.5261,56.7081,56.4038,56.4808,134683.20513971,0
+DLS.US,D,20181101,000000,57.1783,57.4115,57.0733,57.3431,923158.37003543,0
+DLS.US,D,20181102,000000,57.9432,58.029,57.3074,57.6109,81953.777980081,0
+DLS.US,D,20181105,000000,57.5897,57.8045,57.4095,57.5521,314821.66764505,0
+DLS.US,D,20181106,000000,57.5348,57.8045,57.5117,57.8045,170940.91419705,0
+DLS.US,D,20181107,000000,58.266,58.6215,58.1783,58.6061,233380.65220467,0
+DLS.US,D,20181108,000000,58.2294,58.2737,57.7351,57.8478,65874.416638946,0
+DLS.US,D,20181109,000000,57.8315,57.8315,57.5348,57.7776,131432.24911877,0
+DLS.US,D,20181112,000000,57.2573,57.2573,56.4808,56.5511,162041.26639258,0
+DLS.US,D,20181113,000000,56.7246,57.0569,56.5328,56.6995,121629.55797515,0
+DLS.US,D,20181114,000000,56.8122,56.9355,56.3277,56.6205,77128.205010296,0
+DLS.US,D,20181115,000000,56.108,56.7323,55.8989,56.5839,170504.96224021,0
+DLS.US,D,20181116,000000,56.3247,56.7785,56.3247,56.7602,95246.160740046,0
+DLS.US,D,20181119,000000,56.6388,56.6581,56.0203,56.1764,366047.0605536,0
+DLS.US,D,20181120,000000,55.4895,55.4895,54.975,55.081,231262.13329064,0
+DLS.US,D,20181121,000000,55.6378,55.8989,55.5877,55.605,75207.940438538,0
+DLS.US,D,20181123,000000,55.4653,55.6417,55.4653,55.5338,26613.828983716,0
+DLS.US,D,20181126,000000,56.0281,56.2034,55.9384,56.186,83024.974216868,0
+DLS.US,D,20181127,000000,56.0135,56.0983,55.7939,56.0733,81219.925519415,0
+DLS.US,D,20181128,000000,56.1532,56.9982,55.9972,56.9876,73765.147057596,0
+DLS.US,D,20181129,000000,56.5936,56.8777,56.5319,56.6668,107356.28331231,0
+DLS.US,D,20181130,000000,56.5348,56.7159,56.4172,56.6754,184909.02249009,0
+DLS.US,D,20181203,000000,57.2477,57.2477,56.978,57.1446,144882.40496786,0
+DLS.US,D,20181204,000000,56.7689,56.7689,55.476,55.5068,140239.51662761,0
+DLS.US,D,20181206,000000,54.8729,55.475,54.4885,55.4374,217153.89758289,0
+DLS.US,D,20181207,000000,55.265,55.3402,54.4808,54.6638,117000.16338594,0
+DLS.US,D,20181210,000000,53.9576,54.135,53.368,53.9499,428791.96493101,0
+DLS.US,D,20181211,000000,54.2206,54.238,53.552,53.8979,383566.10133313,0
+DLS.US,D,20181212,000000,54.5068,54.896,54.5068,54.5511,230495.06544279,0
+DLS.US,D,20181213,000000,54.6541,54.7861,54.4663,54.6734,756260.39124757,0
+DLS.US,D,20181214,000000,53.975,54.2206,53.9066,54.002,295010.76514961,0
+DLS.US,D,20181217,000000,53.6281,53.7062,53.0511,53.1946,182239.33574493,0
+DLS.US,D,20181218,000000,53.4914,53.7062,53.1946,53.3247,294850.91609877,0
+DLS.US,D,20181219,000000,53.5598,53.9326,52.6735,52.7832,232270.0126956,0
+DLS.US,D,20181220,000000,52.8641,52.9326,52.367,52.5057,518534.75120648,0
+DLS.US,D,20181221,000000,52.0202,52.1676,51.2456,51.4913,353608.93603286,0
+DLS.US,D,20181224,000000,51.3381,51.499,50.8391,50.8391,163396.86938216,0
+DLS.US,D,20181226,000000,51.2447,52.2399,50.9489,52.2061,409836.35865564,0
+DLS.US,D,20181227,000000,51.8401,52.4364,51.4191,52.3574,598586.94827009,0
+DLS.US,D,20181228,000000,52.8468,52.9981,52.5722,52.7669,550426.71281041,0
+DLS.US,D,20181231,000000,53.1088,53.1542,52.7669,52.8738,508922.01055835,0
+DLS.US,D,20190102,000000,52.4605,52.8651,52.2553,52.8651,88134.953939443,0
+DLS.US,D,20190103,000000,52.7573,52.8468,52.3045,52.6108,150149.11979873,0
+DLS.US,D,20190104,000000,53.2505,54.0935,53.1619,53.9249,191582.20137217,0
+DLS.US,D,20190107,000000,54.2669,54.7948,54.2418,54.5125,144266.88232406,0
+DLS.US,D,20190108,000000,54.9442,55.0222,54.6716,54.8372,124956.28659811,0
+DLS.US,D,20190109,000000,55.2679,55.5386,55.1956,55.425,92828.70334133,0
+DLS.US,D,20190110,000000,55.2399,55.5482,55.2313,55.5116,96216.67283442,0
+DLS.US,D,20190111,000000,55.2765,55.4278,55.1648,55.2765,117087.35377731,0
+DLS.US,D,20190114,000000,54.9866,55.2206,54.8883,55.0308,122256.49840831,0
+DLS.US,D,20190115,000000,55.1793,55.3768,55.056,55.3296,101218.70254863,0
+DLS.US,D,20190116,000000,55.4702,55.6012,55.4067,55.4923,337710.18335955,0
+DLS.US,D,20190117,000000,55.3382,55.8816,55.3296,55.7322,287207.22512231,0
+DLS.US,D,20190118,000000,56.187,56.2217,56.0281,56.1359,260116.96292864,0
+DLS.US,D,20190122,000000,55.7573,55.8286,55.3691,55.5656,110416.25085693,0
+DLS.US,D,20190123,000000,55.8556,55.8816,55.5194,55.7659,88187.890962773,0
+DLS.US,D,20190124,000000,55.8373,56.0281,55.7303,55.8739,95250.312663443,0
+DLS.US,D,20190125,000000,56.3094,56.608,56.3094,56.4683,157777.24106243,0
+DLS.US,D,20190128,000000,56.1532,56.317,56.082,56.317,103698.43879833,0
+DLS.US,D,20190129,000000,56.5541,56.5617,56.2997,56.2997,76665.265551375,0
+DLS.US,D,20190130,000000,56.3546,56.978,56.2708,56.7746,85719.572502427,0
+DLS.US,D,20190131,000000,56.818,56.8951,56.6802,56.845,286719.37412301,0
+DLS.US,D,20190201,000000,56.6619,56.8094,56.5299,56.6349,104524.67155461,0
+DLS.US,D,20190204,000000,56.6532,56.9943,56.6532,56.9519,176582.34011462,0
+DLS.US,D,20190205,000000,57.1783,57.2217,57.0521,57.1436,115230.40603737,0
+DLS.US,D,20190206,000000,57.107,57.1167,56.818,56.8864,133421.02042659,0
+DLS.US,D,20190207,000000,56.4847,56.4847,56.0281,56.1532,279210.62065701,0
+DLS.US,D,20190208,000000,55.8373,55.8556,55.5569,55.8459,170566.20311034,0
+DLS.US,D,20190211,000000,55.9413,55.976,55.7881,55.8739,133862.16228768,0
+DLS.US,D,20190212,000000,56.4413,56.5319,56.3267,56.5203,122539.86718025,0
+DLS.US,D,20190213,000000,56.7833,56.8652,56.5714,56.5714,136922.12983229,0
+DLS.US,D,20190214,000000,56.5203,56.6619,56.3007,56.4933,88584.39964732,0
+DLS.US,D,20190215,000000,56.978,57.1167,56.8373,57.107,91938.115772374,0
+DLS.US,D,20190219,000000,57.1436,57.6725,57.1436,57.5742,86750.287486078,0
+DLS.US,D,20190220,000000,57.5742,57.7997,57.4914,57.6147,127374.78197768,0
+DLS.US,D,20190221,000000,57.6147,57.6147,57.3171,57.4914,64535.421342963,0
+DLS.US,D,20190222,000000,57.7487,57.8315,57.6147,57.7024,48980.240330873,0
+DLS.US,D,20190225,000000,58.082,58.1244,57.9047,57.976,69603.881831554,0
+DLS.US,D,20190226,000000,58.1427,58.3701,58.0733,58.2121,56194.207235586,0
+DLS.US,D,20190227,000000,58.161,58.2053,57.9645,58.0636,39333.246314701,0
+DLS.US,D,20190228,000000,58.055,58.082,57.8941,57.923,53600.293092438,0
+DLS.US,D,20190301,000000,58.3604,58.4279,58.1417,58.318,59396.378156599,0
+DLS.US,D,20190304,000000,58.4403,58.4491,58.003,58.2121,63938.582354443,0
+DLS.US,D,20190305,000000,58.1244,58.318,58.0829,58.2044,56077.95338043,0
+DLS.US,D,20190306,000000,58.318,58.318,58.028,58.082,58698.855025668,0
+DLS.US,D,20190307,000000,57.6783,57.7997,57.082,57.1436,152448.24738059,0
+DLS.US,D,20190308,000000,56.74,56.9432,56.6532,56.9143,46380.098302628,0
+DLS.US,D,20190311,000000,57.0386,57.5001,57.0386,57.4876,62910.98131334,0
+DLS.US,D,20190312,000000,57.4568,57.6061,57.4481,57.5463,83019.78431262,0
+DLS.US,D,20190313,000000,57.6051,58.0329,57.6051,57.9568,53004.492084768,0
+DLS.US,D,20190314,000000,57.872,57.9481,57.7573,57.872,54190.90419586,0
+DLS.US,D,20190315,000000,58.0733,58.3777,58.0733,58.2997,75985.388094888,0
+DLS.US,D,20190318,000000,58.397,58.5888,58.3816,58.5251,112789.07507912,0
+DLS.US,D,20190319,000000,58.7121,58.791,58.5348,58.7208,94204.027967048,0
+DLS.US,D,20190320,000000,58.5174,58.8855,58.241,58.5791,108871.73535274,0
+DLS.US,D,20190321,000000,58.2814,58.608,58.2381,58.5839,58552.499725874,0
+DLS.US,D,20190322,000000,58.082,58.161,57.6003,57.6783,58164.294888124,0
+DLS.US,D,20190325,000000,57.3517,57.501,57.2429,57.4568,60836.057594992,0
+DLS.US,D,20190326,000000,57.9857,58.0203,57.74,57.873,159019.7041394,0
+DLS.US,D,20190327,000000,57.9413,57.9413,57.3797,57.7313,73618.791757802,0
+DLS.US,D,20190328,000000,57.583,57.6417,57.3874,57.6417,61396.567253775,0
+DLS.US,D,20190329,000000,57.8364,57.9076,57.6244,57.8633,40643.178146894,0
+DLS.US,D,20190401,000000,58.529,58.7515,58.5059,58.7429,73805.62831073,0
+DLS.US,D,20190402,000000,58.529,58.7149,58.4462,58.7072,68791.142826318,0
+DLS.US,D,20190403,000000,59.163,59.4452,59.163,59.2969,58980.147835909,0
+DLS.US,D,20190404,000000,59.1042,59.1533,58.9779,59.1282,43441.574517414,0
+DLS.US,D,20190405,000000,59.1195,59.1899,58.9972,59.0762,119178.88518925,0
+DLS.US,D,20190408,000000,59.0762,59.0762,58.9279,59.0762,48025.297949242,0
+DLS.US,D,20190409,000000,58.8046,58.8046,58.5829,58.6022,86135.802823116,0
+DLS.US,D,20190410,000000,58.7515,58.9539,58.7246,58.8826,116024.46138732,0
+DLS.US,D,20190411,000000,58.8913,58.9972,58.7949,58.9452,50761.415468785,0
+DLS.US,D,20190412,000000,59.3498,59.4529,59.3142,59.3662,40355.657451556,0
+DLS.US,D,20190415,000000,59.6205,59.6919,59.5695,59.6745,103602.94456016,0
+DLS.US,D,20190416,000000,59.7882,59.8267,59.7006,59.7006,64039.266496854,0
+DLS.US,D,20190417,000000,59.8585,59.8652,59.6388,59.7689,75682.297686806,0
+DLS.US,D,20190418,000000,59.5599,59.5599,59.3845,59.4279,56456.816390534,0
+DLS.US,D,20190422,000000,59.3845,59.4809,59.3498,59.4452,54653.843654781,0
+DLS.US,D,20190423,000000,59.2969,59.4529,59.2072,59.4529,95074.893899861,0
+DLS.US,D,20190424,000000,59.1533,59.1996,58.9616,59.0068,54553.15951237,0
+DLS.US,D,20190425,000000,59.0068,59.1273,58.9876,59.0666,38856.813104735,0
+DLS.US,D,20190426,000000,59.0762,59.2342,58.9779,59.1899,46919.84834442,0
+DLS.US,D,20190429,000000,59.1996,59.4712,59.1726,59.4279,48575.42779953,0
+DLS.US,D,20190430,000000,59.4529,59.4529,59.2159,59.4028,172547.70855223,0
+DLS.US,D,20190501,000000,59.4616,59.5772,59.0898,59.0994,72752.077748388,0
+DLS.US,D,20190502,000000,59.0762,59.0926,58.8325,58.9009,50091.917820794,0
+DLS.US,D,20190503,000000,59.0233,59.4375,59.0233,59.3662,79099.330643684,0
+DLS.US,D,20190506,000000,58.241,58.7863,58.1533,58.6966,64019.544860712,0
+DLS.US,D,20190507,000000,58.3286,58.3382,57.8006,58.003,68173.544220807,0
+DLS.US,D,20190508,000000,57.9066,58.0117,57.8006,57.873,49272.95093046,0
+DLS.US,D,20190509,000000,57.1426,57.5569,56.9664,57.4837,91697.304215267,0
+DLS.US,D,20190510,000000,57.6513,58.056,57.3893,57.9857,73135.092681889,0
+DLS.US,D,20190513,000000,56.8942,56.9221,56.4654,56.5097,65823.555577314,0
+DLS.US,D,20190514,000000,56.9856,57.2593,56.9577,57.0887,253322.34028716,0
+DLS.US,D,20190515,000000,56.8074,57.2815,56.7728,57.2294,73339.57490926,0
+DLS.US,D,20190516,000000,57.4134,57.7082,57.4134,57.529,83614.54733944,0
+DLS.US,D,20190517,000000,57.2024,57.4317,57.1495,57.187,40361.885336653,0
+DLS.US,D,20190520,000000,56.8942,56.975,56.764,56.8344,52592.413687477,0
+DLS.US,D,20190521,000000,57.055,57.1764,56.9587,57.133,51333.342916914,0
+DLS.US,D,20190522,000000,56.9317,57.0183,56.8989,56.9404,32353.863081998,0
+DLS.US,D,20190523,000000,56.5184,56.5502,56.3392,56.5358,58829.640612717,0
+DLS.US,D,20190524,000000,57.0193,57.0984,56.869,57.055,224194.52168571,0
+DLS.US,D,20190528,000000,57.0463,57.0463,56.5184,56.5222,130180.44421415,0
+DLS.US,D,20190529,000000,56.475,56.475,56.1831,56.3324,61708.999489505,0
+DLS.US,D,20190530,000000,56.4471,56.5637,56.3864,56.5521,61102.818673339,0
+DLS.US,D,20190531,000000,56.0328,56.3314,56.0328,56.2438,77096.027603958,0
+DLS.US,D,20190603,000000,56.0771,56.1494,55.8603,56.0328,103261.44886065,0
+DLS.US,D,20190604,000000,56.4904,56.9221,56.4904,56.9028,59139.996886747,0
+DLS.US,D,20190605,000000,57.2833,57.2833,56.8855,57.0078,70926.269433943,0
+DLS.US,D,20190606,000000,57.0887,57.2005,56.977,57.1234,47922.537845132,0
+DLS.US,D,20190607,000000,57.555,57.8441,57.4866,57.6706,85615.774417467,0
+DLS.US,D,20190610,000000,57.9163,58.003,57.8093,57.8903,41168.396456792,0
+DLS.US,D,20190611,000000,58.2497,58.2497,58.0425,58.0829,53629.356556227,0
+DLS.US,D,20190612,000000,58.0656,58.0829,57.7737,57.8364,56149.574059052,0
+DLS.US,D,20190613,000000,57.7034,57.7034,57.5059,57.6417,46195.337711399,0
+DLS.US,D,20190614,000000,57.3604,57.3604,57.1109,57.1581,63123.767387508,0
+DLS.US,D,20190617,000000,57.0627,57.1426,56.976,56.976,42316.403276448,0
+DLS.US,D,20190618,000000,57.0984,57.476,57.0714,57.37,89015.161699903,0
+DLS.US,D,20190619,000000,57.4837,57.923,57.4837,57.7227,79954.626863754,0
+DLS.US,D,20190620,000000,58.3479,58.3903,57.9684,58.372,542421.8044983,0
+DLS.US,D,20190621,000000,58.1177,58.3209,58.0492,58.2497,956907.27937929,0
+DLS.US,D,20190624,000000,58.1696,58.1696,57.9105,57.9991,115419.318552,0
+DLS.US,D,20190625,000000,57.8565,57.8565,57.4346,57.5155,90777.653182522,0
+DLS.US,D,20190626,000000,57.7121,57.7217,57.5482,57.5887,99687.680795479,0
+DLS.US,D,20190627,000000,57.9529,58.0522,57.9019,57.9259,117088.39175815,0
+DLS.US,D,20190628,000000,58.2939,58.3036,58.1427,58.214,104119.85902327,0
+DLS.US,D,20190701,000000,58.8672,58.8941,58.4924,58.634,137310.33467004,0
+DLS.US,D,20190702,000000,58.7699,58.8296,58.7072,58.7699,48390.667208301,0
+DLS.US,D,20190703,000000,59.0387,59.2332,59.0117,59.1524,35621.426796535,0
+DLS.US,D,20190705,000000,58.7872,58.9558,58.6254,58.9395,41410.245994748,0
+DLS.US,D,20190708,000000,58.634,58.634,58.4558,58.5628,47423.269056475,0
+DLS.US,D,20190709,000000,57.9259,57.9867,57.8113,57.9452,46991.469023042,0
+DLS.US,D,20190710,000000,58.2217,58.3402,58.1147,58.1986,57830.065054554,0
+DLS.US,D,20190711,000000,58.3305,58.4375,58.2477,58.3565,46051.058373305,0
+DLS.US,D,20190712,000000,58.4375,58.5165,58.3565,58.5078,55529.899491842,0
+DLS.US,D,20190715,000000,58.5165,58.5444,58.4028,58.4655,109817.33590672,0
+DLS.US,D,20190716,000000,58.241,58.2882,58.0839,58.133,50630.629881735,0
+DLS.US,D,20190717,000000,58.0164,58.0463,57.8653,57.9066,75502.726999825,0
+DLS.US,D,20190718,000000,57.372,57.8469,57.2988,57.8469,147485.66093866,0
+DLS.US,D,20190719,000000,57.74,57.9259,57.6725,57.6773,79452.244132548,0
+DLS.US,D,20190722,000000,57.8845,57.9808,57.8016,57.9259,56176.561561143,0
+DLS.US,D,20190723,000000,58.2583,58.2583,58.0531,58.1889,62918.247179287,0
+DLS.US,D,20190724,000000,58.241,58.3498,58.1956,58.2939,111176.05283884,0
+DLS.US,D,20190725,000000,58.241,58.2939,57.8565,57.9028,39379.955452933,0
+DLS.US,D,20190726,000000,57.8653,57.9259,57.8084,57.8845,56437.094754392,0
+DLS.US,D,20190729,000000,57.7496,57.7496,57.5791,57.6214,55393.924000545,0
+DLS.US,D,20190730,000000,57.1302,57.1302,56.9519,56.9799,45235.20542552,0
+DLS.US,D,20190731,000000,57.1302,57.2034,56.2515,56.6292,75282.675059709,0
+DLS.US,D,20190801,000000,56.6292,56.9606,55.9943,56.2178,215644.67342758,0
+DLS.US,D,20190802,000000,56.0743,56.0743,55.6408,55.8623,98280.178763423,0
+DLS.US,D,20190805,000000,54.947,55.0107,54.2563,54.4971,91315.327262615,0
+DLS.US,D,20190806,000000,54.8825,54.974,54.5164,54.8478,131608.70586319,0
+DLS.US,D,20190807,000000,54.5607,55.0597,54.4702,54.9712,123487.54369593,0
+DLS.US,D,20190808,000000,55.0607,55.5829,55.0607,55.5174,38296.303445951,0
+DLS.US,D,20190809,000000,55.1696,55.1696,54.8209,54.9095,72687.722935712,0
+DLS.US,D,20190812,000000,54.6156,54.7033,54.266,54.3661,61419.402832467,0
+DLS.US,D,20190813,000000,54.1754,54.8902,54.0925,54.793,81899.802975903,0
+DLS.US,D,20190814,000000,53.763,53.8681,53.29,53.29,150700.28762987,0
+DLS.US,D,20190815,000000,53.4403,53.4499,53.0915,53.2986,97797.51766836,0
+DLS.US,D,20190816,000000,53.6031,54.0868,53.6031,54.0694,63438.275584936,0
+DLS.US,D,20190819,000000,54.6061,54.7312,54.4529,54.5164,59769.013281605,0
+DLS.US,D,20190820,000000,54.4971,54.6301,54.3748,54.3911,55803.926436137,0
+DLS.US,D,20190821,000000,54.8661,54.9644,54.7669,54.7852,79197.938824397,0
+DLS.US,D,20190822,000000,54.9191,55.0019,54.6716,54.8998,98929.954775272,0
+DLS.US,D,20190823,000000,54.7756,55.053,54.1927,54.2119,93796.101493156,0
+DLS.US,D,20190826,000000,54.659,54.659,54.3911,54.4885,152373.51275942,0
+DLS.US,D,20190827,000000,54.8113,54.8113,54.5251,54.5251,83345.710299394,0
+DLS.US,D,20190828,000000,54.183,54.3738,54.132,54.2467,364908.39556159,0
+DLS.US,D,20190829,000000,54.6417,54.7351,54.578,54.6628,127442.25073291,0
+DLS.US,D,20190830,000000,55.0357,55.0743,54.7139,54.9095,145533.21896056,0
+DLS.US,D,20190903,000000,54.5444,54.7505,54.4702,54.7505,80490.224982147,0
+DLS.US,D,20190904,000000,55.2043,55.3517,55.1243,55.3315,63670.783295247,0
+DLS.US,D,20190905,000000,55.975,56.1282,55.9317,55.9394,119269.18952316,0
+DLS.US,D,20190906,000000,56.1465,56.2342,56.0829,56.0906,132688.20594678,0
+DLS.US,D,20190909,000000,56.4134,56.5647,56.396,56.4895,69905.934258787,0
+DLS.US,D,20190910,000000,56.6754,56.9528,56.6562,56.871,81214.735615168,0
+DLS.US,D,20190911,000000,57.1562,57.345,57.1562,57.3181,71128.675699614,0
+DLS.US,D,20190912,000000,57.2833,57.6301,57.2563,57.4789,69605.957793253,0
+DLS.US,D,20190913,000000,58.0531,58.2053,57.9721,58.1513,167366.10815103,0
+DLS.US,D,20190916,000000,57.8189,57.8364,57.6773,57.6773,44348.769779963,0
+DLS.US,D,20190917,000000,57.4876,57.8469,57.4404,57.8382,49141.127362561,0
+DLS.US,D,20190918,000000,57.6938,57.7178,57.3363,57.7024,44571.935662627,0
+DLS.US,D,20190919,000000,58.0069,58.1427,57.9452,58.0069,45094.040029975,0
+DLS.US,D,20190920,000000,57.9904,58.1051,57.7833,57.7833,179632.96583158,0
+DLS.US,D,20190923,000000,57.4346,57.6889,57.4182,57.6773,62789.537553937,0
+DLS.US,D,20190924,000000,57.8392,57.8826,57.4134,57.4597,46121.641071078,0
+DLS.US,D,20190925,000000,57.029,57.2805,56.8864,57.2342,52910.035827455,0
+DLS.US,D,20190926,000000,57.397,57.4683,57.2342,57.3431,163770.54248802,0
+DLS.US,D,20190927,000000,57.3257,57.3257,56.8912,56.975,83049.885757258,0
+DLS.US,D,20190930,000000,57.0733,57.3431,57.0733,57.2082,116218.56380619,0
+DLS.US,D,20191001,000000,57.37,57.37,56.8826,56.9384,55884.888942405,0
+DLS.US,D,20191002,000000,56.5579,56.5579,55.9654,56.1089,222824.38696425,0
+DLS.US,D,20191003,000000,55.9654,56.2515,55.8045,56.2265,68778.687056123,0
+DLS.US,D,20191004,000000,56.2178,56.7303,56.2178,56.7303,57134.617885323,0
+DLS.US,D,20191007,000000,56.4866,56.6436,56.397,56.4423,60166.559947,0
+DLS.US,D,20191008,000000,56.0464,56.2178,55.8585,55.8931,44016.615908091,0
+DLS.US,D,20191009,000000,56.2795,56.4337,56.1937,56.3344,83514.901177879,0
+DLS.US,D,20191010,000000,56.4066,56.8566,56.3806,56.8566,63626.150118714,0
+DLS.US,D,20191011,000000,57.7939,58.3508,57.7939,58.0174,79748.068674684,0
+DLS.US,D,20191014,000000,57.6687,57.8845,57.6687,57.8199,38398.025569213,0
+DLS.US,D,20191015,000000,58.0087,58.768,57.9973,58.6301,84985.72004176,0
+DLS.US,D,20191016,000000,58.5762,58.768,58.4799,58.6755,72895.319105632,0
+DLS.US,D,20191017,000000,58.8026,59.0743,58.7882,58.8923,79984.728308393,0
+DLS.US,D,20191018,000000,58.9375,59.1707,58.8923,59.1003,45423.079959298,0
+DLS.US,D,20191021,000000,59.532,59.6649,59.5233,59.5772,67865.263908476,0
+DLS.US,D,20191022,000000,59.5503,59.6581,59.2987,59.3518,54614.400382496,0
+DLS.US,D,20191023,000000,59.4154,59.6465,59.3884,59.6129,58267.054992234,0
+DLS.US,D,20191024,000000,59.6937,59.7025,59.4086,59.4954,70674.04008749,0
+DLS.US,D,20191025,000000,59.3884,59.6013,59.3017,59.5503,58625.158385346,0
+DLS.US,D,20191028,000000,59.5946,59.8296,59.5946,59.7882,108555.1511936,0
+DLS.US,D,20191029,000000,59.6398,59.8383,59.6398,59.7468,44566.745758378,0
+DLS.US,D,20191030,000000,59.6215,59.9327,59.4385,59.9288,51565.850627224,0
+DLS.US,D,20191031,000000,59.8556,59.8556,59.6215,59.8123,45124.141474614,0
+DLS.US,D,20191101,000000,60.1176,60.4414,60.1176,60.4414,63094.703923719,0
+DLS.US,D,20191104,000000,60.7121,60.7121,60.5223,60.6572,83372.697801484,0
+DLS.US,D,20191105,000000,60.6389,60.6572,60.5059,60.6215,52593.451668327,0
+DLS.US,D,20191106,000000,60.6389,60.6668,60.504,60.6032,86480.412465182,0
+DLS.US,D,20191107,000000,61.0888,61.1987,61.0185,61.0984,53141.505556915,0
+DLS.US,D,20191108,000000,60.9366,61.0888,60.7921,61.0271,46128.906937025,0
+DLS.US,D,20191111,000000,60.9366,61.242,60.9366,61.215,46421.617536612,0
+DLS.US,D,20191112,000000,61.1804,61.2266,61.0724,61.1071,47162.735863225,0
+DLS.US,D,20191113,000000,60.6668,60.9453,60.6129,60.8556,46051.058373305,0
+DLS.US,D,20191114,000000,60.6668,60.7478,60.5291,60.7478,63493.288569965,0
+DLS.US,D,20191115,000000,61.0791,61.2603,61.0791,61.1804,488200.7988578,0
+DLS.US,D,20191118,000000,61.19,61.3248,61.0714,61.2237,120658.00789992,0
+DLS.US,D,20191119,000000,61.4501,61.4906,61.1707,61.3518,67452.147530336,0
+DLS.US,D,20191120,000000,61.0541,61.0714,60.7121,60.8826,45009.963581158,0
+DLS.US,D,20191121,000000,60.7834,60.8826,60.6292,60.7121,53149.809403712,0
+DLS.US,D,20191122,000000,60.8653,60.9481,60.7651,60.8826,36111.353757546,0
+DLS.US,D,20191125,000000,61.0628,61.2795,61.0628,61.2083,44896.823668552,0
+DLS.US,D,20191126,000000,61.2882,61.3923,61.1987,61.3152,46222.325213489,0
+DLS.US,D,20191127,000000,61.557,61.7198,61.5358,61.7111,53923.105136663,0
+DLS.US,D,20191129,000000,61.5493,61.5493,61.345,61.3855,15923.664213697,0
+DLS.US,D,20191202,000000,61.4221,61.4501,61.0185,61.2237,49981.891850737,0
+DLS.US,D,20191203,000000,60.7834,61.0271,60.558,61.0271,65237.096397291,0
+DLS.US,D,20191204,000000,61.557,61.8181,61.557,61.7853,60573.448440043,0
+DLS.US,D,20191205,000000,61.9992,62.1437,61.9366,62.0551,48610.719148416,0
+DLS.US,D,20191206,000000,62.4501,62.585,62.4385,62.5676,45513.384293213,0
+DLS.US,D,20191209,000000,62.4848,62.6486,62.4405,62.4771,54107.865727892,0
+DLS.US,D,20191210,000000,62.5214,62.6746,62.3682,62.5406,45839.310279987,0
+DLS.US,D,20191211,000000,62.4405,62.8904,62.4405,62.8278,62759.436109299,0
+DLS.US,D,20191212,000000,62.7304,63.2237,62.7304,63.1968,78241.958461916,0
+DLS.US,D,20191213,000000,63.8365,64.1524,63.7092,63.9357,71470.171399132,0
+DLS.US,D,20191216,000000,64.4945,64.6101,64.4492,64.5378,62104.470193202,0
+DLS.US,D,20191217,000000,64.0079,64.2151,64.0079,64.0629,76378.782836887,0
+DLS.US,D,20191218,000000,63.7921,63.8634,63.7189,63.8412,48610.719148416,0
+DLS.US,D,20191219,000000,63.8007,63.9626,63.8007,63.8548,63708.150605832,0
+DLS.US,D,20191220,000000,63.928,64.0166,63.9,63.9366,159615.50514707,0
+DLS.US,D,20191223,000000,63.9723,64.0263,63.8904,63.9443,106046.35148012,0
+DLS.US,D,20191224,000000,63.9443,64.0513,63.8808,63.9482,32719.232341057,0
+DLS.US,D,20191226,000000,64.1168,64.3808,64.1168,64.3808,58945.894467872,0
+DLS.US,D,20191227,000000,64.717,64.8172,64.5619,64.5619,124328.30818411,0
+DLS.US,D,20191230,000000,64.6168,64.7122,64.2536,64.3268,111832.05673579,0
+DLS.US,D,20191231,000000,64.3808,64.6216,64.2536,64.6216,51469.318408211,0
+DLS.US,D,20200102,000000,64.9983,65.2093,64.9636,65.1621,100906.27031291,0
+DLS.US,D,20200103,000000,64.2903,64.7006,64.2903,64.3528,61122.540309481,0
+DLS.US,D,20200106,000000,64.0455,64.3721,63.9723,64.3721,83315.608854755,0
+DLS.US,D,20200107,000000,64.3182,64.3182,64.1361,64.1447,43105.268722143,0
+DLS.US,D,20200108,000000,63.9097,64.3259,63.9097,64.1544,54069.460436457,0
+DLS.US,D,20200109,000000,64.1544,64.2362,64.1004,64.2179,43321.16873886,0
+DLS.US,D,20200110,000000,64.0735,64.0908,63.69,63.7738,61202.464834901,0
+DLS.US,D,20200113,000000,64.0638,64.3365,63.9366,64.3365,60967.881162891,0
+DLS.US,D,20200114,000000,64.0359,64.2362,63.9626,64.1004,102793.31949748,0
+DLS.US,D,20200115,000000,64.0735,64.189,64.0021,64.1091,49501.306717372,0
+DLS.US,D,20200116,000000,64.0735,64.3365,64.0542,64.2806,110383.03546975,0
+DLS.US,D,20200117,000000,64.2362,64.4251,64.1544,64.3182,74758.494730663,0
+DLS.US,D,20200121,000000,64.2449,64.2449,63.953,63.953,88145.333747939,0
+DLS.US,D,20200122,000000,64.164,64.2989,64.0908,64.1736,70086.542926618,0
+DLS.US,D,20200123,000000,63.8625,64.0175,63.6101,63.9607,77649.271396795,0
+DLS.US,D,20200124,000000,64.0088,64.0088,63.4087,63.5281,86175.246095401,0
+DLS.US,D,20200127,000000,62.2719,62.4906,62.1447,62.2555,71692.299300947,0
+DLS.US,D,20200128,000000,62.4269,62.6726,62.3364,62.6726,50826.808262309,0
+DLS.US,D,20200129,000000,62.6457,62.7237,62.4549,62.5648,49755.612025523,0
+DLS.US,D,20200130,000000,61.9906,62.401,61.8104,62.3537,72974.205650202,0
+DLS.US,D,20200131,000000,62.0002,62.0002,61.4617,61.6283,57785.431878021,0
+DLS.US,D,20200203,000000,61.3653,61.6187,61.3653,61.4549,69321.551040463,0
+DLS.US,D,20200204,000000,62.3451,62.4732,62.3046,62.3817,346047.24554354,0
+DLS.US,D,20200205,000000,62.8904,62.9732,62.6726,62.8856,70340.848234769,0
+DLS.US,D,20200206,000000,62.9087,62.9087,62.6755,62.7102,179215.69753005,0
+DLS.US,D,20200207,000000,62.2102,62.2796,62.0021,62.0561,61144.337907323,0
+DLS.US,D,20200210,000000,62.0561,62.2275,62.0262,62.2275,46423.693498311,0
+DLS.US,D,20200211,000000,62.663,62.8008,62.6158,62.7198,88921.743423439,0
+DLS.US,D,20200212,000000,62.8008,63.0359,62.7912,63.0262,69786.566461084,0
+DLS.US,D,20200213,000000,62.5648,62.8364,62.5648,62.6813,93392.326942661,0
+DLS.US,D,20200214,000000,62.7912,62.7912,62.5359,62.636,60486.258048678,0
+DLS.US,D,20200218,000000,62.0734,62.1543,61.9222,61.9713,99403.274042689,0
+DLS.US,D,20200219,000000,62.0907,62.1177,62.0136,62.0426,76815.772774567,0
+DLS.US,D,20200220,000000,61.8364,62.0002,61.502,61.846,74545.708656494,0
+DLS.US,D,20200221,000000,61.5638,61.5898,61.3566,61.4365,100131.93659911,0
+DLS.US,D,20200224,000000,58.9924,59.2901,58.8652,58.9192,207021.1285291,0
+DLS.US,D,20200225,000000,59.03,59.0396,57.6841,57.8199,92088.622995565,0
+DLS.US,D,20200226,000000,58.0386,58.4336,57.6918,57.793,190236.97819109,0
+DLS.US,D,20200227,000000,56.6947,57.2024,55.7756,55.7756,170582.81080394,0
+DLS.US,D,20200228,000000,54.7129,55.6234,54.4047,55.5202,290139.52102244,0
+DLS.US,D,20200302,000000,55.3045,56.2467,54.9596,56.2467,261594.00967761,0
+DLS.US,D,20200303,000000,56.6205,57.1735,55.4394,55.7313,133945.20075564,0
+DLS.US,D,20200304,000000,56.238,56.8469,55.8778,56.8469,144411.16166215,0
+DLS.US,D,20200305,000000,55.3228,55.4972,54.7235,54.8931,105641.53894878,0
+DLS.US,D,20200306,000000,54.0221,54.4037,53.6397,54.2485,243092.00103351,0
+DLS.US,D,20200309,000000,50.9431,51.3931,49.7341,49.9692,288911.58967736,0
+DLS.US,D,20200310,000000,51.9402,52.1243,50.2871,51.921,365677.53937115,0
+DLS.US,D,20200311,000000,50.4046,50.5231,48.7919,49.0779,323559.39043697,0
+DLS.US,D,20200312,000000,45.2619,45.3438,42.7359,43.8091,566665.92320238,0
+DLS.US,D,20200313,000000,45.9257,46.0345,43.5153,45.8881,772081.29535716,0
+DLS.US,D,20200316,000000,39.9276,41.7089,39.2078,40.8736,667807.81516815,0
+DLS.US,D,20200317,000000,40.7724,41.8996,40.1799,41.5085,405927.32277604,0
+DLS.US,D,20200318,000000,39.2464,39.9006,38.0614,38.8013,511467.13960156,0
+DLS.US,D,20200319,000000,38.4814,40.0547,38.1664,39.0094,435933.27317625,0
+DLS.US,D,20200320,000000,40.0739,40.7907,38.6635,38.7454,555146.41173354,0
+DLS.US,D,20200323,000000,38.5469,38.8745,37.7483,38.2656,702970.45442916,0
+DLS.US,D,20200324,000000,40.7435,41.5229,40.5807,41.3216,326045.35457176,0
+DLS.US,D,20200325,000000,41.7146,42.9517,41.0008,42.602,801237.13944155,0
+DLS.US,D,20200326,000000,43.0229,44.8794,43.0229,44.7339,492857.18094911,0
+DLS.US,D,20200327,000000,43.1964,44.2667,42.9141,43.5365,406235.60308838,0
+DLS.US,D,20200330,000000,43.5365,44.2754,43.2696,44.2224,456991.82865291,0
+DLS.US,D,20200331,000000,43.6549,44.4209,43.4719,43.9652,463322.47385462,0
+DLS.US,D,20200401,000000,42.493,43.1135,42.1828,42.2079,286944.61596737,0
+DLS.US,D,20200402,000000,41.9603,42.6164,41.7869,42.4006,320831.57676423,0
+DLS.US,D,20200403,000000,41.6588,41.8061,40.9015,41.1385,264704.83828387,0
+DLS.US,D,20200406,000000,42.7118,43.6906,42.6395,43.628,375287.16607673,0
+DLS.US,D,20200407,000000,45.3948,45.5663,44.2995,44.3852,285967.8759879,0
+DLS.US,D,20200408,000000,44.5875,45.1184,44.3129,44.8997,175183.14192935,0
+DLS.US,D,20200409,000000,45.7494,46.3351,45.7494,45.9045,158859.85508857,0
+DLS.US,D,20200413,000000,45.8958,46.074,45.4469,45.814,406295.80597765,0
+DLS.US,D,20200414,000000,46.1791,46.6646,46.1791,46.472,208505.44114403,0
+DLS.US,D,20200415,000000,44.8265,44.9449,44.5143,44.5596,363043.14397486,0
+DLS.US,D,20200416,000000,45.1088,45.1088,44.417,44.7532,200931.29488451,0
+DLS.US,D,20200417,000000,45.6482,45.9334,45.3573,45.8236,159360.16185807,0
+DLS.US,D,20200420,000000,45.2735,45.9613,45.1733,45.1916,281743.29393003,0
+DLS.US,D,20200421,000000,44.4979,44.8428,44.1964,44.285,220127.71271699,0
+DLS.US,D,20200422,000000,45.0364,45.1463,44.7889,44.9989,191743.08840386,0
+DLS.US,D,20200423,000000,45.4373,46.0423,45.1829,45.2301,190987.43834535,0
+DLS.US,D,20200424,000000,45.5307,45.8274,45.2504,45.7398,117284.57013873,0
+DLS.US,D,20200427,000000,46.0992,46.5095,46.0847,46.3255,187596.35490971,0
+DLS.US,D,20200428,000000,47.4807,47.5702,46.9295,46.9295,171511.80366432,0
+DLS.US,D,20200429,000000,48.0924,48.4951,48.0722,48.2659,171027.06660756,0
+DLS.US,D,20200430,000000,47.7822,48.0106,47.392,47.6618,134774.54745447,0
+DLS.US,D,20200501,000000,46.9845,47.1319,46.5741,46.683,162455.42075157,0
+DLS.US,D,20200504,000000,46.2639,46.6097,46.1338,46.602,178483.92103108,0
+DLS.US,D,20200505,000000,46.9392,47.1579,46.6193,46.7572,145262.30595882,0
+DLS.US,D,20200506,000000,46.9671,47.0509,46.3255,46.3351,141741.47491698,0
+DLS.US,D,20200507,000000,47.0211,47.3603,46.9295,47.1319,276903.18922835,0
+DLS.US,D,20200508,000000,47.7726,48.0761,47.7726,47.9671,138158.36502416,0
+DLS.US,D,20200511,000000,47.9643,48.341,47.9643,48.1463,121713.63442396,0
+DLS.US,D,20200512,000000,48.0548,48.1165,47.2783,47.2783,202575.45655027,0
+DLS.US,D,20200513,000000,47.5625,47.6416,46.8024,47.0115,248636.89473207,0
+DLS.US,D,20200514,000000,45.8236,46.3525,45.4209,46.3255,211459.53464199,0
+DLS.US,D,20200515,000000,46.2639,46.5231,46.0895,46.4363,117007.42925189,0
+DLS.US,D,20200518,000000,47.4431,48.2022,47.4431,48.0548,145602.76367749,0
+DLS.US,D,20200519,000000,47.7726,48.0828,47.499,47.499,148270.37446096,0
+DLS.US,D,20200520,000000,48.3843,48.7225,48.3323,48.4306,78194.211342835,0
+DLS.US,D,20200521,000000,48.3583,48.5134,47.9459,48.0472,96104.570902664,0
+DLS.US,D,20200522,000000,47.8901,48.128,47.8082,48.0828,103880.08544701,0
+DLS.US,D,20200526,000000,49.7215,49.9865,49.6521,49.6657,98972.511990106,0
+DLS.US,D,20200527,000000,50.4344,50.526,50.0317,50.4344,90728.868082591,0
+DLS.US,D,20200528,000000,50.8642,51.2533,50.6551,50.6551,115851.11858543,0
+DLS.US,D,20200529,000000,50.5077,50.6811,50.0963,50.5713,205890.7673839,0
+DLS.US,D,20200601,000000,50.9114,51.6965,50.9114,51.6243,77872.437279459,0
+DLS.US,D,20200602,000000,52.0539,52.3208,51.9345,52.236,202986.49696671,0
+DLS.US,D,20200603,000000,52.6387,53.2264,52.6387,53.0791,89206.15017623,0
+DLS.US,D,20200604,000000,52.8314,53.239,52.7939,52.8603,110153.64170199,0
+DLS.US,D,20200605,000000,53.9104,54.2409,53.7736,53.8295,122634.32343757,0
+DLS.US,D,20200608,000000,54.2592,54.634,53.9528,54.6079,74150.237952797,0
+DLS.US,D,20200609,000000,53.3352,53.7477,53.3352,53.5829,204017.21195036,0
+DLS.US,D,20200610,000000,53.6995,53.9249,53.2081,53.4249,94381.522692329,0
+DLS.US,D,20200611,000000,51.8353,52.0539,50.3978,50.4894,189130.49060542,0
+DLS.US,D,20200612,000000,51.552,51.7226,50.5713,51.2043,127596.90987949,0
+DLS.US,D,20200615,000000,50.2514,51.5511,50.2322,51.4046,98737.928318096,0
+DLS.US,D,20200616,000000,52.5568,52.5751,51.6146,52.0539,131113.58899794,0
+DLS.US,D,20200617,000000,52.3661,52.4585,52.0539,52.129,86861.351436986,0
+DLS.US,D,20200618,000000,51.8179,52.1821,51.8179,51.9817,96347.45842147,0
+DLS.US,D,20200619,000000,52.3747,52.3747,51.5424,51.5424,82735.37755983,0
+DLS.US,D,20200622,000000,51.8526,52.3025,51.6782,52.1821,102188.17666216,0
+DLS.US,D,20200623,000000,52.7197,52.7553,52.2852,52.3497,105905.18608458,0
+DLS.US,D,20200624,000000,51.7938,51.9123,51.0723,51.1551,91024.692624727,0
+DLS.US,D,20200625,000000,51.1185,51.6686,50.8872,51.6175,145455.37039685,0
+DLS.US,D,20200626,000000,51.58,51.58,50.9344,51.0434,118507.31157956,0
+DLS.US,D,20200629,000000,51.2293,51.5347,51.0068,51.4604,148618.09804557,0
+DLS.US,D,20200630,000000,51.0906,51.5106,51.0434,51.4875,90492.208448883,0
+DLS.US,D,20200701,000000,51.2851,51.6821,51.2851,51.5896,79044.317658656,0
+DLS.US,D,20200702,000000,51.9788,52.2187,51.7283,51.7572,108192.89587709,0
+DLS.US,D,20200706,000000,52.6831,52.8584,52.5521,52.7457,108133.73096866,0
+DLS.US,D,20200707,000000,52.3131,52.5521,51.998,51.998,121976.24357892,0
+DLS.US,D,20200708,000000,51.9595,52.3304,51.841,52.3227,68135.138929372,0
+DLS.US,D,20200709,000000,52.1734,52.1937,51.3949,51.6917,85786.003276801,0
+DLS.US,D,20200710,000000,51.7572,52.1185,51.6695,52.0434,97677.111889806,0
+DLS.US,D,20200713,000000,52.4595,52.7197,51.7746,51.7938,94755.195798185,0
+DLS.US,D,20200714,000000,51.9691,52.6176,51.9691,52.5424,114260.93192385,0
+DLS.US,D,20200715,000000,53.237,53.3439,52.9229,53.025,81931.980382241,0
+DLS.US,D,20200716,000000,52.8391,53.025,52.7197,52.8112,75926.223186461,0
+DLS.US,D,20200717,000000,52.8295,52.9692,52.7032,52.9412,76492.960730342,0
+DLS.US,D,20200720,000000,53.025,53.3025,52.9412,53.2207,56965.427006838,0
+DLS.US,D,20200721,000000,53.5347,53.8584,53.5347,53.5616,84972.226290716,0
+DLS.US,D,20200722,000000,53.607,53.8767,53.607,53.7553,65873.378658096,0
+DLS.US,D,20200723,000000,53.5896,53.8575,53.2669,53.3671,96792.752205948,0
+DLS.US,D,20200724,000000,53.2293,53.4085,53.1542,53.2659,89888.103594416,0
+DLS.US,D,20200727,000000,53.683,53.9855,53.683,53.922,78984.11476938,0
+DLS.US,D,20200728,000000,53.737,53.8575,53.554,53.5569,62983.639972812,0
+DLS.US,D,20200729,000000,53.6985,54.1358,53.6735,54.0048,111906.79135695,0
+DLS.US,D,20200730,000000,53.0328,53.5896,52.7457,53.5443,73991.426882809,0
+DLS.US,D,20200731,000000,53.1542,53.1542,52.1994,52.5337,146812.01136727,0
+DLS.US,D,20200803,000000,52.8112,53.3112,52.8112,53.2659,89080.554493428,0
+DLS.US,D,20200804,000000,53.08,53.6735,53.08,53.6735,73417.423472981,0
+DLS.US,D,20200805,000000,54.1445,54.4548,54.0992,54.1358,73157.928260581,0
+DLS.US,D,20200806,000000,54.0231,54.4047,53.947,54.3006,69666.16068253,0
+DLS.US,D,20200807,000000,53.737,54.0809,53.6908,54.0809,70510.039113254,0
+DLS.US,D,20200810,000000,54.0328,54.2833,54.0097,54.2746,74856.064930524,0
+DLS.US,D,20200811,000000,54.9962,55.0424,54.3767,54.4047,99789.40291874,0
+DLS.US,D,20200812,000000,55.293,55.6514,55.2843,55.4403,59825.064247482,0
+DLS.US,D,20200813,000000,55.4211,55.6349,55.1532,55.293,84530.046448786,0
+DLS.US,D,20200814,000000,55.1253,55.3392,55.0963,55.1811,75012.800038814,0
+DLS.US,D,20200817,000000,55.4596,55.6156,55.3122,55.5328,54222.043621348,0
+DLS.US,D,20200818,000000,55.8016,55.8864,55.5704,55.7467,72188.454147055,0
+DLS.US,D,20200819,000000,55.737,55.8209,55.2178,55.2554,59427.517582087,0
+DLS.US,D,20200820,000000,54.9307,55.3912,54.9307,55.3122,83876.118513539,0
+DLS.US,D,20200821,000000,54.71,54.9962,54.6821,54.9683,150882.9722594,0
+DLS.US,D,20200824,000000,55.6176,55.6619,55.3931,55.6301,67651.439853458,0
+DLS.US,D,20200825,000000,55.7737,55.793,55.4047,55.6436,62028.697591181,0
+DLS.US,D,20200826,000000,55.7544,56.1812,55.737,56.0877,84458.425770164,0
+DLS.US,D,20200827,000000,56.0415,56.0415,55.4211,55.5607,95747.505490402,0
+DLS.US,D,20200828,000000,55.8941,56.0694,55.7737,56.0598,69536.41307633,0
+DLS.US,D,20200831,000000,56.0145,56.1888,55.8719,55.9317,94099.191901238,0
+DLS.US,D,20200901,000000,55.9124,56.1243,55.791,55.9404,72778.027269627,0
+DLS.US,D,20200902,000000,56.1446,56.4355,56.002,56.4307,90713.298369847,0
+DLS.US,D,20200903,000000,56.106,56.106,54.9124,55.1995,120591.57712555,0
+DLS.US,D,20200904,000000,55.3026,55.58,54.4865,55.3642,106651.49431544,0
+DLS.US,D,20200908,000000,54.922,55.3517,54.8103,54.9355,88996.47804461,0
+DLS.US,D,20200909,000000,55.5993,55.8575,55.4779,55.7274,61430.820621813,0
+DLS.US,D,20200910,000000,55.9221,56.0145,55.0973,55.1253,101197.94293165,0
+DLS.US,D,20200911,000000,55.7178,55.8016,55.4211,55.687,77408.459839688,0
+DLS.US,D,20200914,000000,56.2631,56.3218,56.0415,56.1446,54727.540295102,0
+DLS.US,D,20200915,000000,56.5415,56.6532,56.3527,56.4953,93883.291884522,0
+DLS.US,D,20200916,000000,56.764,57.0695,56.6417,56.7081,63979.063607577,0
+DLS.US,D,20200917,000000,56.5232,57.0146,56.5232,56.9587,67205.108088131,0
+DLS.US,D,20200918,000000,57.0232,57.1908,56.7457,56.9404,61475.453798345,0
+DLS.US,D,20200921,000000,55.4875,55.6349,55.0511,55.58,94020.305356669,0
+DLS.US,D,20200922,000000,55.4943,55.58,55.0222,55.58,95564.820860872,0
+DLS.US,D,20200923,000000,55.4683,55.5328,54.7149,54.7601,96804.169995294,0
+DLS.US,D,20200924,000000,54.5742,55.0174,54.2765,54.6677,98811.624958417,0
+DLS.US,D,20200925,000000,54.4991,54.9981,54.3179,54.9644,93403.744732007,0
+DLS.US,D,20200928,000000,55.7091,55.8594,55.6349,55.8122,78646.77099326,0
+DLS.US,D,20200929,000000,55.7554,55.8961,55.4943,55.6522,62404.446658736,0
+DLS.US,D,20200930,000000,55.5607,56.0906,55.5607,55.738,56996.566432326,0
+DLS.US,D,20201001,000000,56.082,56.2852,55.9336,56.2207,91043.37628002,0
+DLS.US,D,20201002,000000,55.4769,56.1282,55.4769,56.0289,74410.771146046,0
+DLS.US,D,20201005,000000,56.6022,57.0126,56.6022,56.976,130173.1783482,0
+DLS.US,D,20201006,000000,57.1889,57.291,56.6119,56.6205,55698.052389477,0
+DLS.US,D,20201007,000000,57.0502,57.1503,56.9481,57.0213,65582.744020208,0
+DLS.US,D,20201008,000000,57.347,57.4298,57.2178,57.3382,83121.506435881,0
+DLS.US,D,20201009,000000,57.6725,57.8402,57.6725,57.7554,54896.731173587,0
+DLS.US,D,20201012,000000,57.7843,58.0829,57.7843,57.9509,82767.554966167,0
+DLS.US,D,20201013,000000,57.4674,57.4674,57.1792,57.2998,99862.061578212,0
+DLS.US,D,20201014,000000,57.5146,57.6725,57.2862,57.3382,37515.741847054,0
+DLS.US,D,20201015,000000,56.4817,56.8845,56.4355,56.7988,40917.205091189,0
+DLS.US,D,20201016,000000,56.8999,57.055,56.8479,56.9481,36182.974436168,0
+DLS.US,D,20201019,000000,57.2265,57.2448,56.6494,56.7429,74518.721154405,0
+DLS.US,D,20201020,000000,56.8999,57.1889,56.8999,56.9856,39811.755486366,0
+DLS.US,D,20201021,000000,57.0213,57.3681,57.0213,57.0685,41459.03109468,0
+DLS.US,D,20201022,000000,56.9943,57.2082,56.7699,57.1051,58645.918002338,0
+DLS.US,D,20201023,000000,57.2178,57.2823,56.9673,57.2351,54645.539807984,0
+DLS.US,D,20201026,000000,56.528,56.5492,55.9114,56.2024,67523.768208958,0
+DLS.US,D,20201027,000000,56.0348,56.0348,55.6436,55.7649,61416.288889918,0
+DLS.US,D,20201028,000000,54.6022,54.687,54.1368,54.1464,215408.01379387,0
+DLS.US,D,20201029,000000,54.1561,54.5463,54.0434,54.3883,76025.869348023,0
+DLS.US,D,20201030,000000,54.211,54.3883,54.0434,54.3325,94056.634686405,0
+DLS.US,D,20201102,000000,54.6397,54.7342,54.3575,54.6706,56962.313064289,0
+DLS.US,D,20201103,000000,55.5328,56.0212,55.5328,55.7746,55373.164383553,0
+DLS.US,D,20201104,000000,55.869,56.5415,55.7746,56.0174,51194.253483068,0
+DLS.US,D,20201105,000000,57.0685,57.3575,56.8488,57.1985,90043.800721856,0
+DLS.US,D,20201106,000000,57.291,57.635,57.2284,57.3094,48330.464319025,0
+DLS.US,D,20201109,000000,59.3662,59.5869,58.5184,58.5184,55476.962468513,0
+DLS.US,D,20201110,000000,58.6032,58.9991,58.5377,58.6773,84190.626710967,0
+DLS.US,D,20201111,000000,58.8258,58.8826,58.6215,58.8162,89630.684343715,0
+DLS.US,D,20201112,000000,58.3152,58.4702,57.8258,57.9509,103036.20701628,0
+DLS.US,D,20201113,000000,58.4356,58.9385,58.4259,58.7987,39529.424695276,0
+DLS.US,D,20201116,000000,59.4779,59.5714,59.292,59.5714,90208.839676942,0
+DLS.US,D,20201117,000000,59.2641,59.6273,59.2082,59.4134,51688.332367477,0
+DLS.US,D,20201118,000000,59.6447,59.9115,59.3614,59.3855,62830.018807072,0
+DLS.US,D,20201119,000000,59.161,59.4047,59.0685,59.3758,71480.551207628,0
+DLS.US,D,20201120,000000,59.7844,59.8961,59.6264,59.8036,54978.731660705,0
+DLS.US,D,20201123,000000,60.2602,60.3546,59.9154,60.1206,79999.260040287,0
+DLS.US,D,20201124,000000,60.5484,61.0512,60.5484,61.0416,88395.487132693,0
+DLS.US,D,20201125,000000,60.5204,60.8566,60.3999,60.7988,61649.834581078,0
+DLS.US,D,20201127,000000,60.8739,61.0791,60.8739,60.9943,15007.127123501,0
+DLS.US,D,20201130,000000,60.6601,60.6601,59.7198,59.7844,56608.361594575,0
+DLS.US,D,20201201,000000,60.8354,61.321,60.7901,61.2449,61324.946575153,0
+DLS.US,D,20201202,000000,60.8354,61.2121,60.7988,61.136,38782.078483564,0
+DLS.US,D,20201203,000000,61.5156,61.8653,61.4125,61.6004,95771.379049942,0
+DLS.US,D,20201204,000000,61.9173,62.0455,61.8508,61.9259,56839.831324036,0
+DLS.US,D,20201207,000000,61.5339,61.6379,61.3123,61.3846,62865.310155957,0
+DLS.US,D,20201208,000000,61.3306,61.6004,61.2738,61.5618,65886.87240914,0
+DLS.US,D,20201209,000000,61.8701,61.9385,61.2642,61.6004,758577.16450388,0
+DLS.US,D,20201210,000000,61.217,61.7064,61.217,61.6418,53687.483483805,0
+DLS.US,D,20201211,000000,61.3586,61.4414,61.1668,61.4318,43630.487032041,0
+DLS.US,D,20201214,000000,62.269,62.2776,61.7487,61.8383,55196.707639121,0
+DLS.US,D,20201215,000000,62.1572,62.5859,62.0917,62.5859,64396.331909116,0
+DLS.US,D,20201216,000000,62.6698,62.8402,62.4704,62.7304,65065.829557107,0
+DLS.US,D,20201217,000000,63.1803,63.3296,63.1264,63.1313,182199.89247265,0
+DLS.US,D,20201218,000000,63.2458,63.2458,62.9116,63.0888,61139.148003075,0
+DLS.US,D,20201221,000000,61.6919,62.5638,61.5898,62.4222,61842.899019103,0
+DLS.US,D,20201222,000000,62.1987,62.241,62.0195,62.1226,59630.961828608,0
+DLS.US,D,20201223,000000,62.6852,62.9568,62.6852,62.9472,49198.216309289,0
+DLS.US,D,20201224,000000,63.2006,63.2661,63.0705,63.2661,39680.969899317,0
+DLS.US,D,20201228,000000,63.6225,63.7535,63.3577,63.4347,115840.73877694,0
+DLS.US,D,20201229,000000,64.1004,64.1467,63.716,63.7352,55458.27881322,0
+DLS.US,D,20201230,000000,64.007,64.2498,63.9299,63.9319,75587.841429492,0
+DLS.US,D,20201231,000000,63.9136,63.9405,63.5763,63.8095,46583.542549149,0
+DLS.US,D,20210104,000000,64.558,64.558,63.4867,63.6601,98612.332635295,0
+DLS.US,D,20210105,000000,64.1187,64.7652,64.1187,64.5128,50224.779369542,0
+DLS.US,D,20210106,000000,64.7652,65.6641,64.7652,65.4011,97816.201323652,0
+DLS.US,D,20210107,000000,65.215,65.3519,65.0937,65.347,47755.422928346,0
+DLS.US,D,20210108,000000,65.7113,65.8712,65.191,65.7864,94537.219819769,0
+DLS.US,D,20210111,000000,64.6534,65.0321,64.6534,64.821,56101.826939971,0
+DLS.US,D,20210112,000000,65.0937,65.5802,64.9906,65.5619,49408.926421758,0
+DLS.US,D,20210113,000000,65.3557,65.5802,65.2892,65.4212,45752.119888621,0
+DLS.US,D,20210114,000000,65.4212,65.8712,65.4212,65.6824,43664.740400077,0
+DLS.US,D,20210115,000000,64.8769,64.8875,64.3538,64.5966,61848.08892335,0
+DLS.US,D,20210119,000000,65.1775,65.2585,64.9626,65.1678,53113.480073976,0
+DLS.US,D,20210120,000000,65.4955,65.7864,65.453,65.7719,63285.692400045,0
+DLS.US,D,20210121,000000,65.6737,65.692,65.2112,65.6737,63264.932783053,0
+DLS.US,D,20210122,000000,64.8769,65.1678,64.849,65.0937,51265.87416169,0
+DLS.US,D,20210125,000000,64.6438,64.8297,64.1852,64.8124,62011.051916738,0
+DLS.US,D,20210126,000000,65.0175,65.1303,64.8981,65.0368,38691.774149649,0
+DLS.US,D,20210127,000000,64.1756,64.4,63.6688,63.7352,86807.376432806,0
+DLS.US,D,20210128,000000,64.1101,64.6534,63.9974,64.3153,79307.964794454,0
+DLS.US,D,20210129,000000,63.9588,64.0609,63.1534,63.2189,53186.138733448,0
+DLS.US,D,20210201,000000,64.0908,64.1294,63.7728,64.0638,52701.401676686,0
+DLS.US,D,20210202,000000,64.4656,64.849,64.3432,64.8383,97364.679654077,0
+DLS.US,D,20210203,000000,64.8962,65.1033,64.8297,65.0465,46870.025263638,0
+DLS.US,D,20210204,000000,65.0175,65.215,64.9723,65.1486,153309.77148576,0
+DLS.US,D,20210205,000000,65.5802,65.7209,65.4492,65.7016,71999.541632428,0
+DLS.US,D,20210208,000000,66.1525,66.3577,66.1525,66.2459,79984.728308393,0
+DLS.US,D,20210209,000000,66.3769,66.7238,66.3769,66.5735,70929.383376492,0
+DLS.US,D,20210210,000000,66.7045,66.7411,66.2729,66.3018,72714.710437802,0
+DLS.US,D,20210211,000000,66.6852,66.7228,66.5032,66.6582,44513.808735049,0
+DLS.US,D,20210212,000000,66.4059,66.8288,66.4059,66.8259,49176.418711447,0
+DLS.US,D,20210216,000000,67.1728,67.3886,67.008,67.088,49942.448578451,0
+DLS.US,D,20210217,000000,66.6207,66.8268,66.3673,66.7045,90542.031529663,0
+DLS.US,D,20210218,000000,66.217,66.3384,65.8423,66.2729,47770.992641091,0
+DLS.US,D,20210219,000000,66.6024,66.8028,66.3962,66.5446,63545.187612445,0
+DLS.US,D,20210222,000000,66.5927,67.1852,66.5927,66.8345,84538.350295583,0
+DLS.US,D,20210223,000000,66.6756,67.1352,66.2363,66.9569,49314.470164444,0
+DLS.US,D,20210224,000000,66.7796,67.3414,66.6486,67.3144,40244.593500649,0
+DLS.US,D,20210225,000000,67.3799,67.5389,66.217,66.4059,71522.070441612,0
+DLS.US,D,20210226,000000,66.217,66.217,65.4396,65.4396,76573.923236611,0
+DLS.US,D,20210301,000000,66.3307,66.8721,66.3307,66.6303,51544.053029382,0
+DLS.US,D,20210302,000000,66.6679,66.8442,66.4242,66.6169,34524.281038509,0
+DLS.US,D,20210303,000000,66.611,66.8211,66.2729,66.3673,68253.468746225,0
+DLS.US,D,20210304,000000,66.5542,66.7401,65.4357,65.7864,58633.462232143,0
+DLS.US,D,20210305,000000,66.1053,66.2459,65.3933,66.217,38655.444819913,0
+DLS.US,D,20210308,000000,66.0205,66.3018,65.7864,65.8625,52959.858908236,0
+DLS.US,D,20210309,000000,66.6486,66.9106,66.5552,66.7787,78056.159889838,0
+DLS.US,D,20210310,000000,67.0513,67.1256,66.719,67.0792,55172.834079581,0
+DLS.US,D,20210311,000000,67.614,67.7873,67.3327,67.6891,57668.140042016,0
+DLS.US,D,20210312,000000,67.3886,67.8664,67.3414,67.8394,34639.496912815,0
+DLS.US,D,20210315,000000,67.9598,68.1853,67.6371,68.1853,30153.343680848,0
+DLS.US,D,20210316,000000,68.4849,68.4849,68.2036,68.2411,40115.883875298,0
+DLS.US,D,20210317,000000,68.1101,68.7758,67.9319,68.6438,33092.905446913,0
+DLS.US,D,20210318,000000,68.4097,68.85,68.1467,68.2219,50985.619332298,0
+DLS.US,D,20210319,000000,68.5321,68.7941,68.2411,68.691,41592.930624278,0
+DLS.US,D,20210322,000000,68.7662,69.0012,68.6631,68.8317,40060.870890269,0
+DLS.US,D,20210323,000000,68.0629,68.2026,67.5552,67.6891,40953.534420924,0
+DLS.US,D,20210324,000000,67.351,67.6795,67.1824,67.1824,26600.335232671,0
+DLS.US,D,20210325,000000,67.2479,67.8221,67.1728,67.7084,37397.412030199,0
+DLS.US,D,20210326,000000,68.0841,68.7807,68.0841,68.7807,39591.703546251,0
+DLS.US,D,20210329,000000,68.4512,68.4752,68.1506,68.4136,47066.203644213,0
+DLS.US,D,20210330,000000,67.8404,68.0745,67.7604,67.9724,31630.390429828,0
+DLS.US,D,20210331,000000,67.7845,68.1034,67.7604,67.8866,44834.544817576,0
+DLS.US,D,20210401,000000,68.1785,68.6766,68.1274,68.6766,49611.332687429,0
+DLS.US,D,20210405,000000,68.9782,69.5321,68.9782,69.4473,75063.661100444,0
+DLS.US,D,20210406,000000,68.8462,69.1621,68.8462,69.0254,138754.16603183,0
+DLS.US,D,20210407,000000,69.1554,69.3953,69.0995,69.297,45249.737157415,0
+DLS.US,D,20210408,000000,69.4473,69.6072,69.2402,69.4377,51728.813620611,0
+DLS.US,D,20210409,000000,69.3722,69.6169,69.2489,69.6169,51502.533795398,0
+DLS.US,D,20210412,000000,69.2874,69.428,69.0986,69.2209,30469.927839975,0
+DLS.US,D,20210413,000000,69.4184,69.7961,69.3991,69.7961,26028.407784542,0
+DLS.US,D,20210414,000000,69.692,69.9261,69.692,69.7575,37427.513474837,0
+DLS.US,D,20210415,000000,70.2469,70.3394,70.115,70.2373,51094.607321506,0
+DLS.US,D,20210416,000000,70.6506,70.7729,70.5003,70.7729,23587.076826286,0
+DLS.US,D,20210419,000000,71.0832,71.0832,70.6651,70.8568,28477.004608746,0
+DLS.US,D,20210420,000000,70.3115,70.4049,69.8144,70.0398,73233.700862602,0
+DLS.US,D,20210421,000000,69.4849,70.3211,69.4849,70.3211,46417.465613214,0
+DLS.US,D,20210422,000000,70.4907,70.4907,69.8616,70.087,46679.036787313,0
+DLS.US,D,20210423,000000,70.4714,71.0351,70.378,70.8202,68280.456248316,0
+DLS.US,D,20210426,000000,70.904,71.0071,70.7729,70.8568,48835.960992779,0
+DLS.US,D,20210427,000000,70.6689,70.8568,70.6024,70.8568,82255.830407315,0
+DLS.US,D,20210428,000000,70.6024,70.9946,70.6024,70.8105,35353.627737339,0
+DLS.US,D,20210429,000000,71.0263,71.0832,70.5465,71.0263,68438.229337455,0
+DLS.US,D,20210430,000000,70.7257,70.744,70.0398,70.1814,71690.223339248,0
+DLS.US,D,20210503,000000,70.8009,70.9319,70.641,70.8105,262073.55683013,0
+DLS.US,D,20210504,000000,70.3587,70.4435,69.6362,69.955,139884.52717705,0
+DLS.US,D,20210505,000000,70.481,70.7845,70.481,70.6882,15744.093526716,0
+DLS.US,D,20210506,000000,70.7161,71.1024,70.4338,71.0408,68806.712539062,0
+DLS.US,D,20210507,000000,71.4301,72.1343,71.2903,72.0226,27526.214150513,0
+DLS.US,D,20210510,000000,72.4464,72.5303,71.9291,71.9956,32456.623186108,0
+DLS.US,D,20210511,000000,70.7826,71.2903,70.7826,71.1767,31147.729334764,0
+DLS.US,D,20210512,000000,70.4242,70.5562,69.5321,69.7575,40669.127668135,0
+DLS.US,D,20210513,000000,69.7575,70.3105,69.6545,70.2017,30088.988868173,0
+DLS.US,D,20210514,000000,70.5475,71.1391,70.5475,71.1391,26756.032360111,0
+DLS.US,D,20210517,000000,70.7344,71.0167,70.6689,71.0167,26125.977984405,0
+DLS.US,D,20210518,000000,71.5245,71.6276,71.2151,71.2999,38387.645760717,0
+DLS.US,D,20210519,000000,70.6024,71.0928,70.4338,70.8848,35470.919573344,0
+DLS.US,D,20210520,000000,71.3751,71.8251,71.2903,71.694,52151.271826398,0
+DLS.US,D,20210521,000000,71.7306,71.7306,71.3654,71.6179,32462.851071205,0
+DLS.US,D,20210524,000000,71.8819,72.1256,71.8144,71.9763,38317.063062943,0
+DLS.US,D,20210525,000000,72.0033,72.0033,71.694,71.8058,21399.013195331,0
+DLS.US,D,20210526,000000,71.5524,71.7778,71.4859,71.6565,28210.243530399,0
+DLS.US,D,20210527,000000,71.7971,71.957,71.7306,71.9098,33226.804976511,0
+DLS.US,D,20210528,000000,71.8347,72.1477,71.8347,71.957,48057.47535558,0
+DLS.US,D,20210601,000000,72.4647,72.6507,72.3607,72.4272,140945.34360534,0
+DLS.US,D,20210602,000000,72.4368,72.6333,72.3983,72.5765,38362.734220326,0
+DLS.US,D,20210603,000000,72.1738,72.1738,71.904,72.0977,29093.565233408,0
+DLS.US,D,20210604,000000,72.7653,73.0187,72.7461,72.9435,39088.282834196,0
+DLS.US,D,20210607,000000,73.0283,73.0852,72.8501,73.0755,37151.410568844,0
+DLS.US,D,20210608,000000,72.9908,73.0755,72.7181,73.0091,80441.439882216,0
+DLS.US,D,20210609,000000,72.7942,72.8202,72.5688,72.6141,28993.919071847,0
+DLS.US,D,20210610,000000,72.6526,72.8924,72.6526,72.7364,27278.136727459,0
+DLS.US,D,20210611,000000,72.7557,72.7846,72.4801,72.7846,43212.180749652,0
+DLS.US,D,20210614,000000,72.7364,72.8501,72.5543,72.8501,34995.524344227,0
+DLS.US,D,20210615,000000,72.5958,72.5958,72.2952,72.4272,49070.544664788,0
+DLS.US,D,20210616,000000,72.3424,72.4937,71.6276,71.7971,31934.51881876,0
+DLS.US,D,20210617,000000,71.3847,71.4753,70.7633,71.1767,55383.544192049,0
+DLS.US,D,20210618,000000,70.3394,70.3394,69.9464,70.0494,21353.342037949,0
+DLS.US,D,20210621,000000,70.2277,70.8943,70.087,70.8655,45075.356374682,0
+DLS.US,D,20210622,000000,70.481,71.0167,70.4348,70.8568,33105.361217108,0
+DLS.US,D,20210623,000000,70.8655,70.9319,70.561,70.5648,19526.495742655,0
+DLS.US,D,20210624,000000,70.9859,71.1998,70.9291,71.1199,39203.498708501,0
+DLS.US,D,20210625,000000,71.4705,71.6044,71.3385,71.4994,45982.551637232,0
+DLS.US,D,20210628,000000,71.5283,71.5283,71.1102,71.2527,44179.578901479,0
+DLS.US,D,20210629,000000,71.2913,71.3096,71.0717,71.3009,83828.371394458,0
+DLS.US,D,20210630,000000,70.8896,71.2046,70.8674,71.195,79081.684969241,0
+DLS.US,D,20210701,000000,71.1661,71.1854,70.957,71.1661,54158.726789522,0
+DLS.US,D,20210702,000000,71.5572,71.748,71.3674,71.7017,28214.395453798,0
+DLS.US,D,20210706,000000,71.7287,71.7383,71.0524,71.3481,34582.407966087,0
+DLS.US,D,20210707,000000,71.509,71.6901,71.2816,71.6015,46538.909372616,0
+DLS.US,D,20210708,000000,70.509,70.7518,70.2701,70.6323,45726.170367381,0
+DLS.US,D,20210709,000000,71.3867,71.852,71.3867,71.7663,31513.098593823,0
+DLS.US,D,20210712,000000,71.7191,72.0245,71.7133,71.9724,25094.225019903,0
+DLS.US,D,20210713,000000,71.9098,72.0206,71.5428,71.6429,73982.085055162,0
+DLS.US,D,20210714,000000,72.1294,72.1536,71.8144,71.9195,59697.392602982,0
+DLS.US,D,20210715,000000,71.4608,71.6044,71.2334,71.4522,39412.132859271,0
+DLS.US,D,20210716,000000,71.4425,71.4425,70.8192,70.9185,19045.91060929,0
+DLS.US,D,20210719,000000,69.717,69.7768,69.0783,69.4792,47491.775792549,0
+DLS.US,D,20210720,000000,69.3462,70.1179,69.1737,70.061,45961.79202024,0
+DLS.US,D,20210721,000000,70.4416,71.1391,70.4416,71.1391,27542.821844107,0
+DLS.US,D,20210722,000000,71.3288,71.3288,70.9088,71.1295,21703.141584263,0
+DLS.US,D,20210723,000000,71.5957,71.6459,71.4002,71.5331,19905.358752758,0
+DLS.US,D,20210726,000000,71.6044,71.9291,71.6044,71.9281,15771.081028806,0
+DLS.US,D,20210727,000000,71.614,71.7133,71.377,71.6931,37462.804823724,0
+DLS.US,D,20210728,000000,71.853,72.2191,71.6593,72.1102,35787.503732471,0
+DLS.US,D,20210729,000000,72.4156,72.6815,72.4156,72.5592,79739.764827888,0
+DLS.US,D,20210730,000000,72.2913,72.4589,71.9917,72.1776,17029.113818519,0
+DLS.US,D,20210802,000000,72.7875,72.9445,72.4734,72.5495,27087.148251133,0
+DLS.US,D,20210803,000000,72.8915,73.0447,72.5023,73.0254,35406.564760668,0
+DLS.US,D,20210804,000000,72.7297,72.8347,72.3867,72.4349,65270.311784479,0
+DLS.US,D,20210805,000000,72.6912,72.8443,72.6439,72.8067,25898.660178342,0
+DLS.US,D,20210806,000000,72.6622,72.6622,72.3106,72.4638,54341.411419052,0
+DLS.US,D,20210809,000000,72.3106,72.3723,72.1583,72.2913,27408.922314508,0
+DLS.US,D,20210810,000000,72.3395,72.5688,72.2875,72.5688,39192.080919155,0
+DLS.US,D,20210811,000000,72.9204,73.1112,72.7682,73.0447,50070.120222952,0
+DLS.US,D,20210812,000000,73.0832,73.1863,72.9917,73.1517,21752.964665044,0
+DLS.US,D,20210813,000000,73.2547,73.4079,73.1497,73.4079,24530.601418571,0
+DLS.US,D,20210816,000000,72.8251,73.1112,72.6622,73.0736,33791.466558692,0
+DLS.US,D,20210817,000000,72.2152,72.3809,71.854,72.1391,29974.810974717,0
+DLS.US,D,20210818,000000,72.5399,72.7297,72.3491,72.3491,33220.577091413,0
+DLS.US,D,20210819,000000,71.6333,71.9677,71.5379,71.7788,43500.739425841,0
+DLS.US,D,20210820,000000,71.4049,71.9291,71.4049,71.8915,23758.343666469,0
+DLS.US,D,20210823,000000,72.3491,72.748,72.3395,72.7008,31882.61977628,0
+DLS.US,D,20210824,000000,72.8539,73.1449,72.7595,72.9869,31591.985138392,0
+DLS.US,D,20210825,000000,73.0832,73.3116,72.9589,73.168,36194.392225514,0
+DLS.US,D,20210826,000000,72.9107,73.0929,72.7595,72.7856,21805.901688374,0
+DLS.US,D,20210827,000000,72.7972,73.5207,72.7297,73.4638,22634.210406353,0
+DLS.US,D,20210830,000000,73.6362,73.8164,73.6362,73.7499,21775.800243735,0
+DLS.US,D,20210831,000000,73.9888,74.0543,73.8356,73.9117,22950.794565482,0
+DLS.US,D,20210901,000000,74.2557,74.5977,74.2076,74.3665,35912.061434423,0
+DLS.US,D,20210902,000000,74.7991,74.932,74.7615,74.7808,36328.291755112,0
+DLS.US,D,20210903,000000,75.2461,75.5611,75.1989,75.5139,21888.940156342,0
+DLS.US,D,20210907,000000,75.0563,75.2365,74.9792,75.0939,42229.212885082,0
+DLS.US,D,20210908,000000,74.7422,74.8183,74.3126,74.3598,32338.293369254,0
+DLS.US,D,20210909,000000,74.4271,74.7528,74.4271,74.5418,54485.690757146,0
+DLS.US,D,20210910,000000,74.9503,74.9889,74.169,74.2365,55337.873034667,0
+DLS.US,D,20210913,000000,74.8848,74.932,74.5514,74.9224,48780.94800775,0
+DLS.US,D,20210914,000000,74.8183,74.8945,74.2143,74.3309,38991.750615183,0
+DLS.US,D,20210915,000000,74.1122,74.4175,73.9407,74.3598,21483.089644148,0
+DLS.US,D,20210916,000000,73.8828,74.2557,73.7306,74.2557,43616.993280996,0
+DLS.US,D,20210917,000000,73.8549,73.8549,73.3887,73.6266,35160.563299314,0
+DLS.US,D,20210920,000000,71.958,72.1294,71.4425,72.0341,37941.313995389,0
+DLS.US,D,20210921,000000,72.7779,72.8501,72.4252,72.5206,22583.349344723,0
+DLS.US,D,20210922,000000,72.7586,73.2451,72.7297,72.7297,48984.392254272,0
+DLS.US,D,20210923,000000,73.4831,73.9117,73.4831,73.7875,39085.168891646,0
+DLS.US,D,20210924,000000,73.117,73.3183,73.0293,73.2412,42269.694138217,0
+DLS.US,D,20210927,000000,72.7807,73.1526,72.7807,73.0688,32364.242890494,0
+DLS.US,D,20210928,000000,72.1477,72.1477,71.4223,71.6006,56755.754875219,0
+DLS.US,D,20210929,000000,71.639,71.639,71.1689,71.1689,43705.221653211,0
+DLS.US,D,20210930,000000,71.4185,71.591,71.0543,71.2267,63012.703436601,0
+DLS.US,D,20211001,000000,71.3616,71.6969,71.0351,71.5524,67870.453812724,0
+DLS.US,D,20211004,000000,71.246,71.246,70.4011,70.5832,68405.013950268,0
+DLS.US,D,20211005,000000,70.4975,70.958,70.4108,70.6795,118351.61445212,0
+DLS.US,D,20211006,000000,69.9223,70.4782,69.6728,70.4108,47481.395984053,0
+DLS.US,D,20211007,000000,70.7084,71.2326,70.7084,70.9291,23801.938862153,0
+DLS.US,D,20211008,000000,71.0543,71.0726,70.6891,70.7855,64806.334344707,0
+DLS.US,D,20211011,000000,70.852,71.0726,70.4493,70.4493,24934.375969065,0
+DLS.US,D,20211012,000000,70.5552,70.7874,70.4397,70.612,23947.256181097,0
+DLS.US,D,20211013,000000,70.9002,71.3135,70.8905,71.246,22461.90558532,0
+DLS.US,D,20211014,000000,71.6294,71.7633,71.5331,71.7344,23297.480169247,0
+DLS.US,D,20211015,000000,72.0322,72.3491,72.0322,72.3298,36769.433616192,0
+DLS.US,D,20211018,000000,71.9175,72.1844,71.8308,72.143,38572.406351945,0
+DLS.US,D,20211019,000000,72.6266,72.826,72.5784,72.7132,36973.915843563,0
+DLS.US,D,20211020,000000,72.5707,72.9821,72.5707,72.9243,23100.263807823,0
+DLS.US,D,20211021,000000,72.6073,72.7315,72.4262,72.5418,35795.807579268,0
+DLS.US,D,20211022,000000,72.7132,72.9869,72.5987,72.8385,22390.284906698,0
+DLS.US,D,20211025,000000,72.4262,72.5611,72.2971,72.4647,38196.65728439,0
+DLS.US,D,20211026,000000,72.6459,72.6459,72.2152,72.2152,25937.065469777,0
+DLS.US,D,20211027,000000,72.3395,72.4089,72.0418,72.0418,34760.940672218,0
+DLS.US,D,20211028,000000,72.2537,72.694,72.2537,72.6073,27361.175195427,0
+DLS.US,D,20211029,000000,72.0804,72.2441,71.931,72.1766,41442.423401086,0
+DLS.US,D,20211101,000000,72.5033,72.9243,72.5033,72.9243,62739.714473157,0
+DLS.US,D,20211102,000000,72.4551,72.5707,72.4262,72.4262,20590.426113493,0
+DLS.US,D,20211103,000000,72.3973,73.0457,72.3298,72.9628,54115.131593839,0
+DLS.US,D,20211104,000000,72.9146,72.9146,72.6747,72.7903,54478.424891198,0
+DLS.US,D,20211105,000000,72.7036,72.8289,72.4396,72.7422,58153.915079628,0
+DLS.US,D,20211108,000000,72.6747,72.7711,72.5129,72.6459,54125.511402335,0
+DLS.US,D,20211109,000000,72.5129,72.5418,72.1189,72.3491,36709.230726915,0
+DLS.US,D,20211110,000000,71.9272,72.0033,71.1738,71.246,67029.689324548,0
+DLS.US,D,20211111,000000,71.5331,71.668,71.4657,71.4657,20983.820855491,0
+DLS.US,D,20211112,000000,71.6006,71.8404,71.5524,71.8404,17960.18264061,0
+DLS.US,D,20211115,000000,71.8115,71.8115,71.4917,71.5717,34836.713274239,0
+DLS.US,D,20211116,000000,71.2749,71.2749,71.0254,71.0351,31312.76828985,0
+DLS.US,D,20211117,000000,70.8713,70.9291,70.7084,70.8337,42407.745591213,0
+DLS.US,D,20211118,000000,70.718,70.9291,70.5552,70.8559,28032.748805117,0
+DLS.US,D,20211119,000000,70.5552,70.7277,70.4011,70.4137,35441.856109554,0
+DLS.US,D,20211122,000000,70.3144,70.5457,69.9801,69.9801,51449.596772069,0
+DLS.US,D,20211123,000000,69.9031,70.113,69.6198,69.9416,38018.124578259,0
+DLS.US,D,20211124,000000,69.0301,69.3944,68.8192,69.3944,54463.893159304,0
+DLS.US,D,20211126,000000,68.1274,68.2806,67.5716,67.8587,66004.164245145,0
+DLS.US,D,20211129,000000,68.2527,68.2527,67.7151,68.0214,84378.501244745,0
+DLS.US,D,20211130,000000,67.9742,68.2806,67.0841,67.6294,71009.307901911,0
+DLS.US,D,20211201,000000,68.6265,68.7662,67.2643,67.2643,52466.818004676,0
+DLS.US,D,20211202,000000,67.5716,68.2624,67.5716,68.06,60830.867690744,0
+DLS.US,D,20211203,000000,68.2806,68.3192,67.5523,68.06,77388.738203546,0
+DLS.US,D,20211206,000000,68.06,68.3866,67.8982,68.2903,34992.410401679,0
+DLS.US,D,20211207,000000,69.192,69.7585,69.192,69.7017,52055.777588235,0
+DLS.US,D,20211208,000000,69.6728,69.8683,69.5957,69.7585,49235.583619875,0
+DLS.US,D,20211209,000000,69.4801,69.5187,69.2787,69.4319,46380.098302628,0
+DLS.US,D,20211210,000000,69.6053,69.6978,69.3346,69.6053,48060.589298129,0
+DLS.US,D,20211213,000000,69.0966,69.1438,68.6554,68.665,35693.047475157,0
+DLS.US,D,20211214,000000,68.5311,68.7228,68.2334,68.4925,42458.606652843,0
+DLS.US,D,20211215,000000,68.6361,69.3366,68.3538,69.2016,43225.674500697,0
+DLS.US,D,20211216,000000,69.6631,69.6631,69.0773,69.2402,41468.372922326,0
+DLS.US,D,20211217,000000,68.9724,69.2469,68.665,68.7325,48870.214360816,0
+DLS.US,D,20211220,000000,68.1853,68.4925,68.0504,68.4733,94118.913537381,0
+DLS.US,D,20211221,000000,68.5976,69.0388,68.5851,69.0109,55732.305757515,0
+DLS.US,D,20211222,000000,69.1255,69.8067,69.1255,69.7489,59108.857461259,0
+DLS.US,D,20211223,000000,69.72,70.2672,69.72,70.0947,88443.234251774,0
+DLS.US,D,20211227,000000,69.6728,70.1545,69.6728,70.1043,66403.786872241,0
+DLS.US,D,20211228,000000,70.324,70.6333,70.3144,70.3144,27609.252618481,0
+DLS.US,D,20211229,000000,70.6795,70.852,70.6699,70.8048,44937.304921686,0
+DLS.US,D,20211230,000000,70.8337,70.9098,70.6024,70.6024,68695.648588155,0
+DLS.US,D,20211231,000000,70.7662,70.9869,70.6506,70.718,51727.775639761,0
+DLS.US,D,20220103,000000,70.9773,71.1304,70.7662,71.0062,52359.905977168,0
+DLS.US,D,20220104,000000,71.5341,71.6102,71.246,71.3905,57703.431390903,0
+DLS.US,D,20220105,000000,71.6207,71.745,70.747,70.747,57098.288555586,0
+DLS.US,D,20220106,000000,70.5928,70.7662,70.3414,70.4878,39088.282834196,0
+DLS.US,D,20220107,000000,70.2383,70.5976,70.0264,70.5264,45880.829513971,0
+DLS.US,D,20220110,000000,69.7383,69.877,69.297,69.8346,46557.59302791,0
+DLS.US,D,20220111,000000,69.9214,70.6795,69.7575,70.6313,72803.976790867,0
+DLS.US,D,20220112,000000,71.1024,71.4195,71.0447,71.3135,68393.596160922,0
+DLS.US,D,20220113,000000,71.5822,71.5822,70.7759,70.8433,89192.656425185,0
+DLS.US,D,20220114,000000,70.612,70.852,70.4011,70.8144,161187.00815337,0
+DLS.US,D,20220118,000000,69.7383,69.825,69.3944,69.5177,46619.871878886,0
+DLS.US,D,20220119,000000,69.7961,69.8635,69.3741,69.3741,55901.496635998,0
+DLS.US,D,20220120,000000,69.5562,69.8828,68.7884,68.7884,58328.295862361,0
+DLS.US,D,20220121,000000,68.7016,68.8163,68.0196,68.1062,110974.68455402,0
+DLS.US,D,20220124,000000,66.7238,67.3673,65.6582,67.2999,149332.2288701,0
+DLS.US,D,20220125,000000,66.743,67.4724,66.2151,67.0119,76093.338103246,0
+DLS.US,D,20220126,000000,67.5206,67.6929,66.3972,66.7816,191471.13742126,0
+DLS.US,D,20220127,000000,66.7238,66.9348,66.1187,66.2816,88859.464572463,0
+DLS.US,D,20220128,000000,66.2343,66.6081,65.8403,66.56,73038.560462876,0
+DLS.US,D,20220131,000000,66.9251,67.9627,66.9251,67.9627,39487.905461292,0
+DLS.US,D,20220201,000000,68.1544,68.403,67.77,68.3847,67314.096077339,0
+DLS.US,D,20220202,000000,69.1718,69.1718,68.7594,69.0283,42088.047489536,0
+DLS.US,D,20220203,000000,68.6631,68.7402,68.2219,68.2508,53903.383500521,0
+DLS.US,D,20220204,000000,68.1351,68.7016,67.9531,68.4136,26123.902022705,0
+DLS.US,D,20220207,000000,68.51,68.7884,68.3558,68.5292,55154.150424287,0
+DLS.US,D,20220208,000000,68.3751,68.7498,68.2691,68.6766,34206.658898532,0
+DLS.US,D,20220209,000000,69.6429,69.7961,69.5466,69.7864,37893.566876307,0
+DLS.US,D,20220210,000000,68.9512,69.9984,68.9512,69.1149,52453.324253632,0
+DLS.US,D,20220211,000000,69.009,69.3828,68.1737,68.3365,51828.459782173,0
+DLS.US,D,20220214,000000,68.0678,68.1544,67.5157,67.8471,24270.068225322,0
+DLS.US,D,20220215,000000,68.7884,69.1814,68.6438,69.1814,68443.419241702,0
+DLS.US,D,20220216,000000,69.0187,69.6332,68.9801,69.537,56211.852910028,0
+DLS.US,D,20220217,000000,68.9319,68.9772,68.4078,68.5196,64694.232412951,0
+DLS.US,D,20220218,000000,68.4907,68.6245,68.14,68.2411,77582.840622421,0
+DLS.US,D,20220222,000000,67.5783,67.8038,67.0504,67.3963,98573.927343859,0
+DLS.US,D,20220223,000000,67.9242,67.9242,66.8249,66.9059,41976.98353863,0
+DLS.US,D,20220224,000000,64.5533,65.85,64.3422,65.7921,128004.83635339,0
+DLS.US,D,20220225,000000,66.3297,67.2315,66.2151,67.1361,53684.369541256,0
+DLS.US,D,20220228,000000,66.5321,67.164,66.3297,66.6274,49005.151871264,0
+DLS.US,D,20220301,000000,66.2247,66.3105,64.8991,65.3509,72440.683493508,0
+DLS.US,D,20220302,000000,65.4656,65.9405,65.2642,65.7632,55544.431223737,0
+DLS.US,D,20220303,000000,65.6197,65.6958,64.6013,64.8316,53927.257060062,0
+DLS.US,D,20220304,000000,63.5166,63.6697,63.0937,63.6032,88322.828473221,0
+DLS.US,D,20220307,000000,62.8923,62.9588,61.241,61.5195,93299.946647047,0
+DLS.US,D,20220308,000000,61.846,62.8152,61.2217,61.6157,236889.02747631,0
+DLS.US,D,20220309,000000,63.2381,64.0735,63.1245,63.6697,69462.716436009,0
+DLS.US,D,20220310,000000,63.1225,63.7083,63.1225,63.4299,71882.249796424,0
+DLS.US,D,20220311,000000,64.2555,64.2555,62.979,63.0465,57026.667876964,0
+DLS.US,D,20220314,000000,63.9203,64.2055,63.401,63.6071,58334.523747459,0
+DLS.US,D,20220315,000000,63.8625,64.0966,63.5166,64.0638,52056.815569085,0
+DLS.US,D,20220316,000000,64.928,65.8403,64.5157,65.8403,125851.02609047,0
+DLS.US,D,20220317,000000,65.5908,66.349,65.4896,66.0803,139968.60362587,0
+DLS.US,D,20220318,000000,65.6582,66.6659,65.5917,66.6091,36002.365768338,0
+DLS.US,D,20220321,000000,66.5225,66.6197,66.0542,66.349,155397.1509743,0
+DLS.US,D,20220322,000000,66.7045,66.8866,66.5793,66.7912,62346.319731158,0
+DLS.US,D,20220323,000000,66.0032,66.2642,65.9271,66.0224,55464.506698317,0
+DLS.US,D,20220324,000000,65.9463,66.1997,65.8307,66.1091,45082.62224063,0
+DLS.US,D,20220325,000000,66.2729,66.5426,66.0898,66.5426,52876.820440268,0
+DLS.US,D,20220328,000000,65.9743,66.138,65.7799,66.138,78754.721001618,0
+DLS.US,D,20220329,000000,67.3808,67.4097,66.8606,67.3134,35941.124898211,0
+DLS.US,D,20220330,000000,67.1207,67.3134,66.7739,66.9761,73749.577344852,0
+DLS.US,D,20220331,000000,66.6486,66.7827,66.0994,66.1283,152494.95651882,0
+DLS.US,D,20220401,000000,66.4753,66.7161,66.2922,66.6968,67373.260985766,0
+DLS.US,D,20220404,000000,66.7642,67.0625,66.7064,66.9281,36546.267733528,0
+DLS.US,D,20220405,000000,66.8413,66.9761,66.1476,66.3211,66672.623912287,0
+DLS.US,D,20220406,000000,65.5407,65.7582,65.2036,65.4925,29689.366241078,0
+DLS.US,D,20220407,000000,65.3962,65.6371,65.0686,65.4636,35886.111913183,0
+DLS.US,D,20220408,000000,65.2228,65.5648,65.1265,65.3962,70300.366981635,0
+DLS.US,D,20220411,000000,65.0879,65.1164,64.6811,64.7026,32423.407798921,0
+DLS.US,D,20220412,000000,64.9337,64.9916,64.3375,64.5002,35440.818128706,0
+DLS.US,D,20220413,000000,64.4713,65.0638,64.4327,65.059,45988.779522329,0
+DLS.US,D,20220414,000000,65.2709,65.2709,64.9048,64.9723,40424.164187629,0
+DLS.US,D,20220418,000000,64.6737,64.929,64.4521,64.6929,66847.004695019,0
+DLS.US,D,20220419,000000,64.375,64.8759,64.3558,64.8759,34775.472404113,0
+DLS.US,D,20220420,000000,65.2805,65.4346,65.0927,65.2902,75612.752969882,0
+DLS.US,D,20220421,000000,65.8394,65.8586,64.6447,64.6756,35141.87964402,0
+DLS.US,D,20220422,000000,64.6544,64.6544,63.8259,63.8837,47219.824809954,0
+DLS.US,D,20220425,000000,63.2092,63.5176,62.7468,63.4598,35236.335901334,0
+DLS.US,D,20220426,000000,63.0744,63.0744,62.0821,62.1495,49582.26922364,0
+DLS.US,D,20220427,000000,62.1495,62.5445,61.8894,62.2555,65923.201738876,0
+DLS.US,D,20220428,000000,62.6409,63.1149,62.2384,62.9877,53580.571456296,0
+DLS.US,D,20220429,000000,63.0937,63.431,62.3614,62.3614,96191.76129403,0
+DLS.US,D,20220502,000000,62.1206,62.4289,61.5242,62.1495,47982.740734408,0
+DLS.US,D,20220503,000000,62.4771,62.5927,62.2549,62.4578,140325.66903812,0
+DLS.US,D,20220504,000000,62.3903,63.556,61.8797,63.4212,135452.34894926,0
+DLS.US,D,20220505,000000,62.6505,62.6505,61.1186,61.5811,87545.380816871,0
+DLS.US,D,20220506,000000,61.2054,61.3596,60.739,61.1186,80594.023067107,0
+DLS.US,D,20220509,000000,59.9048,59.9048,59.2015,59.3652,104150.99844876,0
+DLS.US,D,20220510,000000,60.0204,60.0782,59.1051,59.4327,111466.68747673,0
+DLS.US,D,20220511,000000,59.6543,60.2805,59.1919,59.2111,75493.385172178,0
+DLS.US,D,20220512,000000,58.7583,59.399,58.6007,59.0473,120374.63912798,0
+DLS.US,D,20220513,000000,59.7025,60.4057,59.7025,60.3479,107634.46218001,0
+DLS.US,D,20220516,000000,60.1264,60.6466,60.0348,60.3525,76804.354985222,0
+DLS.US,D,20220517,000000,61.3403,61.5522,61.109,61.4753,60067.951766289,0
+DLS.US,D,20220518,000000,61.0705,61.1379,60.1745,60.2468,56655.070732808,0
+DLS.US,D,20220519,000000,60.4154,61.2094,60.4154,60.9164,57266.441453222,0
+DLS.US,D,20220520,000000,61.4462,61.4462,60.6204,61.2343,67232.095590221,0
+DLS.US,D,20220523,000000,61.9664,62.3422,61.8604,62.217,57189.630870351,0
+DLS.US,D,20220524,000000,61.7545,62.0627,61.496,61.8701,42533.341274014,0
+DLS.US,D,20220525,000000,61.2632,61.9039,61.2632,61.6871,100573.07846019,0
+DLS.US,D,20220526,000000,61.7064,62.4193,61.7064,62.294,67656.629757707,0
+DLS.US,D,20220527,000000,62.5927,62.8816,62.4917,62.7457,61643.60669598,0
+DLS.US,D,20220531,000000,62.6794,62.8778,62.4421,62.6505,46389.440130275,0
+DLS.US,D,20220601,000000,63.0744,63.1321,62.111,62.3518,58724.804546907,0
+DLS.US,D,20220602,000000,62.5927,63.3056,62.4434,63.296,42216.757114887,0
+DLS.US,D,20220603,000000,62.5445,62.6313,62.294,62.4963,48537.022508095,0
+DLS.US,D,20220606,000000,62.9781,62.9877,62.4269,62.6023,38325.366909741,0
+DLS.US,D,20220607,000000,62.005,62.7661,62.005,62.7082,77519.523790596,0
+DLS.US,D,20220608,000000,62.2363,62.4065,61.8894,61.9664,40933.812784782,0
+DLS.US,D,20220609,000000,61.6485,61.7449,60.8682,60.8682,45238.31936807,0
+DLS.US,D,20220610,000000,59.9722,60.0108,59.5387,59.7121,64055.874190448,0
+DLS.US,D,20220613,000000,58.3537,58.4934,57.6311,57.8142,71342.499754632,0
+DLS.US,D,20220614,000000,57.7853,57.8334,56.9063,57.2361,153611.82391299,0
+DLS.US,D,20220615,000000,57.7853,58.6138,57.2939,58.3055,59764.861358206,0
+DLS.US,D,20220616,000000,57.082,57.4873,56.7717,57.1686,95157.932367829,0
+DLS.US,D,20220617,000000,57.1783,57.3004,56.7159,57.0421,51357.216476455,0
+DLS.US,D,20220621,000000,57.7756,57.9202,57.583,57.583,114655.36464669,0
+DLS.US,D,20220622,000000,57.1495,57.8366,57.1495,57.4481,48633.554727108,0
+DLS.US,D,20220623,000000,57.371,57.4481,56.8411,57.371,119557.74819935,0
+DLS.US,D,20220624,000000,57.7866,58.5267,57.7866,58.5188,48228.574164887,0
+DLS.US,D,20220627,000000,58.5683,58.7365,58.3457,58.4298,98242.905224904,0
+DLS.US,D,20220628,000000,58.9542,59.0531,58.2121,58.2418,146841.36451917,0
+DLS.US,D,20220629,000000,58.2022,58.2022,57.8163,57.8954,169919.77111633,0
+DLS.US,D,20220630,000000,57.0544,57.8261,56.8367,57.7668,167221.42877903,0
+DLS.US,D,20220701,000000,57.084,57.9053,56.995,57.9053,69718.293812894,0
+DLS.US,D,20220705,000000,56.2232,56.7674,55.9659,56.7575,83924.510380427,0
+DLS.US,D,20220706,000000,56.6289,56.7438,56.2529,56.6388,74259.998106448,0
+DLS.US,D,20220707,000000,57.0742,57.4699,57.0247,57.3908,102267.17458337,0
+DLS.US,D,20220708,000000,57.5095,57.8063,57.2622,57.6184,62878.450764657,0
+DLS.US,D,20220711,000000,56.9851,57.0445,56.6685,56.7179,107293.97412857,0
+DLS.US,D,20220712,000000,56.6289,57.0989,56.5992,56.7971,79183.714910675,0
+DLS.US,D,20220713,000000,56.1638,56.995,56.1242,56.6586,139438.608856,0
+DLS.US,D,20220714,000000,55.7779,56.1737,55.3425,56.0946,116226.80106465,0
+DLS.US,D,20220715,000000,56.5695,56.7773,56.1737,56.7773,86550.088429972,0
+DLS.US,D,20220718,000000,57.5095,57.7272,57.0791,57.183,93431.36669762,0
+DLS.US,D,20220719,000000,58.0241,58.4693,58.0142,58.3902,103487.99763335,0
+DLS.US,D,20220720,000000,58.3407,58.499,57.8954,58.2418,132056.06549498,0
+DLS.US,D,20220721,000000,58.3209,59.0927,58.3209,59.0927,117037.31438094,0
+DLS.US,D,20220722,000000,59.3599,59.5672,58.7662,58.9938,97457.657286298,0
+DLS.US,D,20220725,000000,59.538,59.5962,59.2807,59.5677,50907.714815135,0
+DLS.US,D,20220726,000000,59.063,59.063,58.6771,58.7464,47208.863521319,0
+DLS.US,D,20220727,000000,59.0729,59.8843,58.8948,59.8151,111129.25846191,0
+DLS.US,D,20220728,000000,59.9041,60.2208,59.4984,60.2208,112762.41247579,0
+DLS.US,D,20220729,000000,60.2504,60.765,59.9635,60.765,83806.268412838,0
+DLS.US,D,20220801,000000,60.7749,61.0302,60.5077,60.8046,85339.371531067,0
+DLS.US,D,20220802,000000,60.1911,60.295,59.6666,59.6666,64222.568857765,0
+DLS.US,D,20220803,000000,59.8348,60.1101,59.5331,60.0624,66198.321393123,0
+DLS.US,D,20220804,000000,60.0723,60.4087,60.0103,60.3791,53633.343760332,0
+DLS.US,D,20220805,000000,59.6567,59.9536,59.5479,59.9041,72289.298646628,0
+DLS.US,D,20220808,000000,60.2702,60.4483,59.92,59.9833,75007.853286072,0
+DLS.US,D,20220809,000000,60.0229,60.0665,59.6765,59.7755,45611.081036203,0
+DLS.US,D,20220810,000000,61.2102,61.5448,61.0123,61.4675,110297.52222836,0
+DLS.US,D,20220811,000000,61.7545,61.893,61.2794,61.3785,154227.95034062,0
+DLS.US,D,20220812,000000,61.5566,61.8633,61.3686,61.8039,58691.47237387,0
+DLS.US,D,20220815,000000,61.1608,61.3282,61.0777,61.2201,46495.369255353,0
+DLS.US,D,20220816,000000,61.042,61.3587,60.9331,61.2597,68926.982183643,0
+DLS.US,D,20220817,000000,60.6363,61.0025,60.3939,60.7452,45563.582126146,0
+DLS.US,D,20220818,000000,60.8243,60.854,60.502,60.6462,50648.997347589,0
+DLS.US,D,20220819,000000,60.0426,60.0525,59.6221,59.8052,60409.51805679,0
+DLS.US,D,20220822,000000,59.1521,59.1521,58.5881,58.7266,74115.480146061,0
+DLS.US,D,20220823,000000,58.786,59.4588,58.786,59.0235,47128.014312711,0
+DLS.US,D,20220824,000000,58.9146,59.439,58.9146,59.2609,49188.658517107,0
+DLS.US,D,20220825,000000,59.3995,59.8348,59.3104,59.825,62797.601556049,0
+DLS.US,D,20220826,000000,59.9536,59.9536,58.4001,58.4496,55435.270497183,0
+DLS.US,D,20220829,000000,58.2714,58.5089,58.1329,58.2418,52663.153257036,0
+DLS.US,D,20220830,000000,58.6079,58.6079,57.7272,57.9251,123899.39096154,0
+DLS.US,D,20220831,000000,57.9548,58.123,57.6602,57.6777,68076.044263044,0
+DLS.US,D,20220901,000000,56.9059,56.9158,56.3568,56.9059,113055.490857,0
+DLS.US,D,20220902,000000,57.1533,57.371,56.0649,56.1935,185311.43920507,0
+DLS.US,D,20220906,000000,56.2331,56.2331,55.6465,55.7977,53476.698418654,0
+DLS.US,D,20220907,000000,55.303,56.0946,55.303,56.0946,39922.328595523,0
+DLS.US,D,20220908,000000,55.7086,56.1856,55.5918,56.1586,43510.012227503,0
+DLS.US,D,20220909,000000,57.1236,57.5491,57.1236,57.5293,82219.602693906,0
+DLS.US,D,20220912,000000,58.1131,58.3803,58.0587,58.1923,36208.318075093,0
+DLS.US,D,20220913,000000,57.0445,57.3215,56.1539,56.2133,41896.059900666,0
+DLS.US,D,20220914,000000,56.4903,56.7377,56.3023,56.5695,56737.953370879,0
+DLS.US,D,20220915,000000,56.1539,56.3994,55.8769,55.9857,79605.141410544,0
+DLS.US,D,20220916,000000,55.6295,55.956,55.491,55.956,64122.517962112,0
+DLS.US,D,20220919,000000,55.2832,56.0352,55.2337,56.0352,46520.634633043,0
+DLS.US,D,20220920,000000,55.2238,55.2238,54.64,54.9269,46876.371150918,0
+DLS.US,D,20220921,000000,54.9467,55.4118,54.3778,54.3926,103504.16747507,0
+DLS.US,D,20220922,000000,54.6004,54.6004,54.165,54.353,46336.70268346,0
+DLS.US,D,20220923,000000,53.2052,53.2052,52.3641,52.755,76107.402523141,0
+DLS.US,D,20220926,000000,51.99,52.325,51.47,51.65,107579,0
+DLS.US,D,20220927,000000,51.6,51.775,50.75,51.06,114192,0
+DLS.US,D,20220928,000000,50.95,52.225,50.78,52.11,83073,0
+DLS.US,D,20220929,000000,51.33,51.4407,50.73,51.37,140414,0
+DLS.US,D,20220930,000000,51.29,52.02,51.29,51.44,199555,0
+DLS.US,D,20221003,000000,51.73,52.54,51.55,52.4,84929,0
+DLS.US,D,20221004,000000,53.27,53.9801,53.27,53.96,61127,0
+DLS.US,D,20221005,000000,52.93,53.43,52.56,53.16,146067,0
+DLS.US,D,20221006,000000,52.89,53.11,52.55,52.63,71473,0
+DLS.US,D,20221007,000000,52.38,52.38,51.6501,51.86,71722,0
+DLS.US,D,20221010,000000,51.76,51.76,51.2601,51.57,45865,0
+DLS.US,D,20221011,000000,51.26,51.715,50.865,51,49114,0
+DLS.US,D,20221012,000000,50.86,50.9999,50.69,50.78,149314,0
+DLS.US,D,20221013,000000,50.1,51.98,50.0291,51.74,105201,0
+DLS.US,D,20221014,000000,51.82,51.92,50.77,50.83,68764,0
+DLS.US,D,20221017,000000,51.9,52.13,51.9,51.93,49581,0
+DLS.US,D,20221018,000000,52.59,52.59,51.89,52.15,78877,0
+DLS.US,D,20221019,000000,51.81,51.9907,51.3799,51.58,73567,0
+DLS.US,D,20221020,000000,51.8,52.27,51.3696,51.56,54856,0
+DLS.US,D,20221021,000000,51.17,52.455,51.03,52.37,71299,0
+DLS.US,D,20221024,000000,51.71,51.95,51.39,51.75,87369,0
+DLS.US,D,20221025,000000,52.11,52.9,52.11,52.8673,90194,0
+DLS.US,D,20221026,000000,53.05,53.79,53.05,53.45,66903,0
+DLS.US,D,20221027,000000,53.29,53.6,52.92,52.93,53748,0
+DLS.US,D,20221028,000000,52.76,53.19,52.61,53.1888,44796,0
+DLS.US,D,20221031,000000,52.7,52.7923,52.53,52.62,80728,0
+DLS.US,D,20221101,000000,53.55,53.65,52.8545,53.13,155014,0
+DLS.US,D,20221102,000000,53.15,53.94,52.41,52.47,61517,0
+DLS.US,D,20221103,000000,51.69,52.15,51.63,51.96,120426,0
+DLS.US,D,20221104,000000,53.1,53.83,52.76,53.83,109712,0
+DLS.US,D,20221107,000000,54.09,54.28,53.8614,54.03,135716,0
+DLS.US,D,20221108,000000,54.21,54.87,54.1371,54.53,88150,0
+DLS.US,D,20221109,000000,54.18,54.49,53.68,53.77,91866,0
+DLS.US,D,20221110,000000,55.77,56.84,55.648,56.84,52693,0
+DLS.US,D,20221111,000000,57.51,58.24,57.3101,58.12,35222,0
+DLS.US,D,20221114,000000,57.33,57.69,57.25,57.27,43316,0
+DLS.US,D,20221115,000000,58.19,58.19,57.07,57.5,82581,0
+DLS.US,D,20221116,000000,57.37,57.41,57.062,57.26,46352,0
+DLS.US,D,20221117,000000,56.64,57.2,56.6001,57.2,48711,0
+DLS.US,D,20221118,000000,57.41,57.46,57.09,57.27,53265,0
+DLS.US,D,20221121,000000,56.83,56.972,56.6285,56.954,71213,0
+DLS.US,D,20221122,000000,57.3,57.76,57.1913,57.74,52160,0
+DLS.US,D,20221123,000000,57.67,58.37,57.67,58.27,37185,0
+DLS.US,D,20221125,000000,58.49,58.93,58.49,58.8472,10240,0
+DLS.US,D,20221128,000000,58.24,58.51,57.7173,57.83,69155,0
+DLS.US,D,20221129,000000,57.87,58.23,57.85,58.0044,49524,0
+DLS.US,D,20221130,000000,58.18,58.91,57.66,58.73,61939,0
+DLS.US,D,20221201,000000,59.47,59.5999,59.04,59.4132,68960,0
+DLS.US,D,20221202,000000,58.9,59.71,58.9,59.46,46333,0
+DLS.US,D,20221205,000000,59.23,59.3,58.375,58.54,51292,0
+DLS.US,D,20221206,000000,58.5,58.5,57.8648,58.04,41333,0
+DLS.US,D,20221207,000000,58.06,58.21,57.7702,57.98,89860,0
+DLS.US,D,20221208,000000,58.07,58.31,57.8801,58.2509,68083,0
+DLS.US,D,20221209,000000,58.34,58.71,58.31,58.359,35230,0
+DLS.US,D,20221212,000000,58.3,58.383,58.04,58.36,62353,0
+DLS.US,D,20221213,000000,60.09,60.09,59.07,59.32,77261,0
+DLS.US,D,20221214,000000,59.26,59.6899,58.8201,59.17,64165,0
+DLS.US,D,20221215,000000,58.68,58.68,57.72,57.85,52886,0
+DLS.US,D,20221216,000000,57.44,57.78,57.3485,57.55,55180,0
+DLS.US,D,20221219,000000,57.84,57.8819,57.335,57.46,68390,0
+DLS.US,D,20221220,000000,57.51,57.81,57.44,57.6,74524,0
+DLS.US,D,20221221,000000,57.96,58.31,57.85,58.1,69580,0
+DLS.US,D,20221222,000000,58.01,58.01,57.4,57.85,54738,0
+DLS.US,D,20221223,000000,57.37,57.76,57.32,57.75,74717,0
+DLS.US,D,20221227,000000,57.64,57.97,57.62,57.72,82048,0
+DLS.US,D,20221228,000000,57.91,58,57.16,57.21,94467,0
+DLS.US,D,20221229,000000,58.05,58.47,57.89,58.335,107341,0
+DLS.US,D,20221230,000000,58.05,58.28,57.84,57.96,159980,0
+DLS.US,D,20230103,000000,58.68,58.8699,58.1599,58.33,44761,0
+DLS.US,D,20230104,000000,58.95,59.06,58.615,58.81,106341,0
+DLS.US,D,20230105,000000,58.3,58.3659,58.06,58.1514,49735,0
+DLS.US,D,20230106,000000,58.47,59.58,58.11,59.52,42228,0
+DLS.US,D,20230109,000000,59.95,60.2899,59.72,59.735,81458,0
+DLS.US,D,20230110,000000,59.77,59.8094,59.532,59.72,40334,0
+DLS.US,D,20230111,000000,60.14,60.28,59.92,60.25,59646,0
+DLS.US,D,20230112,000000,60.9,61.3199,60.3,61.27,38261,0
+DLS.US,D,20230113,000000,61.12,61.64,61.05,61.62,41614,0
+DLS.US,D,20230117,000000,61.72,61.9,61.59,61.75,51439,0
+DLS.US,D,20230118,000000,62.51,62.51,61.55,61.57,79930,0
+DLS.US,D,20230119,000000,61.44,61.5584,61.12,61.45,46711,0
+DLS.US,D,20230120,000000,61.53,62.0947,61.335,62.0915,41002,0
+DLS.US,D,20230123,000000,61.88,62.4103,61.7901,62.33,53850,0
+DLS.US,D,20230124,000000,62.2,62.5065,61.98,62.44,51161,0
+DLS.US,D,20230125,000000,62.24,62.7381,62.1201,62.68,50073,0
+DLS.US,D,20230126,000000,62.79,62.83,62.3,62.765,48800,0
+DLS.US,D,20230127,000000,62.56,62.93,62.4901,62.86,52509,0
+DLS.US,D,20230130,000000,62.5,62.7918,62.3,62.3,63090,0
+DLS.US,D,20230131,000000,62.44,62.86,62.2001,62.85,43851,0
+DLS.US,D,20230201,000000,63.02,63.88,62.798,63.7,56585,0
+DLS.US,D,20230202,000000,64.12,64.12,63.45,63.87,61918,0
+DLS.US,D,20230203,000000,62.9,63.15,62.59,62.71,46193,0
+DLS.US,D,20230206,000000,62.08,62.18,61.77,62.01,36118,0
+DLS.US,D,20230207,000000,61.66,62.37,61.36,62.35,44507,0
+DLS.US,D,20230208,000000,62.29,62.39,61.85,61.91,50218,0
+DLS.US,D,20230209,000000,62.84,62.84,61.945,62.07,58813,0
+DLS.US,D,20230210,000000,61.98,61.98,61.58,61.86,87838,0
+DLS.US,D,20230213,000000,61.79,62.36,61.765,62.34,53367,0
+DLS.US,D,20230214,000000,62.08,62.76,62.015,62.54,82588,0
+DLS.US,D,20230215,000000,61.79,62.21,61.7001,62.2,52855,0
+DLS.US,D,20230216,000000,61.7,62.3,61.66,61.99,68985,0
+DLS.US,D,20230217,000000,61.87,62.27,61.66,62.17,73039,0
+DLS.US,D,20230221,000000,62.04,62.09,61.59,61.61,40276,0
+DLS.US,D,20230222,000000,61.38,61.44,60.99,61.04,58906,0
+DLS.US,D,20230223,000000,61.72,61.81,61.2401,61.81,54629,0
+DLS.US,D,20230224,000000,61.06,61.0999,60.815,61.01,47246,0
+DLS.US,D,20230227,000000,61.65,61.8606,61.52,61.8,30975,0
+DLS.US,D,20230228,000000,61.68,61.8282,61.4344,61.48,37570,0
+DLS.US,D,20230301,000000,61.94,62.0601,61.7,62.03,184824,0
+DLS.US,D,20230302,000000,61.56,61.93,61.5,61.92,60636,0
+DLS.US,D,20230303,000000,62.21,62.8299,62.03,62.72,68357,0
+DLS.US,D,20230306,000000,62.67,62.75,62.45,62.55,46928,0
+DLS.US,D,20230307,000000,62.54,62.54,61.38,61.51,28122,0
+DLS.US,D,20230308,000000,61.76,62.14,61.71,61.91,48764,0
+DLS.US,D,20230309,000000,62.04,62.1175,61.34,61.41,47563,0
+DLS.US,D,20230310,000000,61.37,61.639,60.7427,60.85,68961,0
+DLS.US,D,20230313,000000,59.8,60.485,59.63,60.0426,39087,0
+DLS.US,D,20230314,000000,60.56,60.68,60.23,60.64,47374,0
+DLS.US,D,20230315,000000,59,59.32,58.544,59.32,61937,0
+DLS.US,D,20230316,000000,58.76,59.74,58.7,59.7,50981,0
+DLS.US,D,20230317,000000,59.35,59.35,58.88,59.02,40948,0
+DLS.US,D,20230320,000000,59.28,59.84,59.28,59.65,74709,0
+DLS.US,D,20230321,000000,60.39,60.46,60.082,60.46,33093,0
+DLS.US,D,20230322,000000,60.14,60.83,59.82,59.87,36082,0
+DLS.US,D,20230323,000000,60.38,60.75,59.8,60,49074,0
+DLS.US,D,20230324,000000,59.68,59.84,59.39,59.84,30532,0
+DLS.US,D,20230327,000000,59.5,59.66,59.315,59.66,31342,0
+DLS.US,D,20230328,000000,59.4,59.64,59.37,59.56,28513,0
+DLS.US,D,20230329,000000,59.97,60.17,59.82,60.15,42052,0
+DLS.US,D,20230330,000000,60.86,60.98,60.7601,60.92,55670,0
+DLS.US,D,20230331,000000,61.05,61.24,60.88,60.94,397681,0
+DLS.US,D,20230403,000000,61.13,61.52,61.13,61.52,59694,0
+DLS.US,D,20230404,000000,61.66,61.76,61.4,61.51,50987,0
+DLS.US,D,20230405,000000,60.84,60.8448,60.41,60.51,200747,0
+DLS.US,D,20230406,000000,60.48,60.8699,60.3236,60.65,45071,0
+DLS.US,D,20230410,000000,60.39,60.65,60.28,60.63,70624,0
+DLS.US,D,20230411,000000,60.9,61.0133,60.79,60.92,38754,0
+DLS.US,D,20230412,000000,61.58,61.6892,61.31,61.42,71626,0
+DLS.US,D,20230413,000000,62,62.3551,61.9,62.32,42001,0
+DLS.US,D,20230414,000000,62.34,62.47,61.76,61.93,42585,0
+DLS.US,D,20230417,000000,61.95,61.965,61.69,61.96,36555,0
+DLS.US,D,20230418,000000,62.28,62.3218,62.0701,62.21,51013,0
+DLS.US,D,20230419,000000,61.86,61.93,61.79,61.87,35762,0
+DLS.US,D,20230420,000000,61.79,62.04,61.69,61.86,68679,0
+DLS.US,D,20230421,000000,61.93,62.07,61.56,62.02,54975,0
+DLS.US,D,20230424,000000,62.02,62.16,61.93,62.16,65250,0
+DLS.US,D,20230425,000000,61.78,61.78,61.17,61.19,63339,0
+DLS.US,D,20230426,000000,61.52,61.57,61.14,61.25,32226,0
+DLS.US,D,20230427,000000,61.64,62.1,61.5,62.1,34440,0
+DLS.US,D,20230428,000000,61.87,62.2399,61.775,62.19,39285,0
+DLS.US,D,20230501,000000,62.25,62.42,62.12,62.2026,56263,0
+DLS.US,D,20230502,000000,61.68,61.68,61.2044,61.59,34953,0
+DLS.US,D,20230503,000000,61.63,62.0138,61.58,61.67,33560,0
+DLS.US,D,20230504,000000,61.45,61.8333,61.45,61.59,37265,0
+DLS.US,D,20230505,000000,62.02,62.68,61.9591,62.61,32998,0
+DLS.US,D,20230508,000000,62.77,62.77,62.578,62.61,27264,0
+DLS.US,D,20230509,000000,62.03,62.33,61.92,62.19,65262,0
+DLS.US,D,20230510,000000,62.45,62.45,61.81,62.15,48392,0
+DLS.US,D,20230511,000000,61.82,61.92,61.59,61.92,38152,0
+DLS.US,D,20230512,000000,62.01,62.01,61.4501,61.6696,34316,0
+DLS.US,D,20230515,000000,61.94,62.22,61.8666,62.22,31518,0
+DLS.US,D,20230516,000000,61.8,61.86,61.37,61.37,240167,0
+DLS.US,D,20230517,000000,61.38,61.5483,61.07,61.44,405899,0
+DLS.US,D,20230518,000000,61.27,61.27,60.855,61.12,38832,0
+DLS.US,D,20230519,000000,61.17,61.4,61.17,61.27,68799,0
+DLS.US,D,20230522,000000,61.15,61.32,61.05,61.18,41206,0
+DLS.US,D,20230523,000000,60.77,60.9183,60.43,60.44,39622,0
+DLS.US,D,20230524,000000,60.04,60.04,59.53,59.58,43313,0
+DLS.US,D,20230525,000000,59.71,59.71,59.2246,59.45,37523,0
+DLS.US,D,20230526,000000,59.56,59.67,59.46,59.58,53865,0
+DLS.US,D,20230530,000000,59.55,59.55,59.0601,59.26,32686,0
+DLS.US,D,20230531,000000,58.65,58.78,58.31,58.76,55491,0
+DLS.US,D,20230601,000000,59.06,59.55,58.97,59.47,36075,0
+DLS.US,D,20230602,000000,60.46,60.51,60.3,60.45,42664,0
+DLS.US,D,20230605,000000,60.32,60.34,60.01,60.03,61427,0
+DLS.US,D,20230606,000000,60,60.5,60,60.5,45324,0
+DLS.US,D,20230607,000000,60.35,60.595,60.03,60.14,42544,0
+DLS.US,D,20230608,000000,60.35,60.66,60.2256,60.66,39611,0
+DLS.US,D,20230609,000000,60.74,60.86,60.6601,60.79,41625,0
+DLS.US,D,20230612,000000,60.98,61.1327,60.8601,61.12,33282,0
+DLS.US,D,20230613,000000,61.59,61.6999,61.4306,61.53,32105,0
+DLS.US,D,20230614,000000,61.7,61.97,61.2001,61.57,51515,0
+DLS.US,D,20230615,000000,61.47,62.14,61.47,62.06,23065,0
+DLS.US,D,20230616,000000,62.27,62.27,61.75,61.78,35166,0
+DLS.US,D,20230620,000000,61.14,61.14,60.8273,60.94,29507,0
+DLS.US,D,20230621,000000,61.02,61.4205,60.9335,61.21,32984,0
+DLS.US,D,20230622,000000,60.6,60.6773,60.43,60.5,31177,0
+DLS.US,D,20230623,000000,59.45,59.59,59.4019,59.5183,22418,0
+DLS.US,D,20230626,000000,58.29,58.5057,58.2201,58.34,64265,0
+DLS.US,D,20230627,000000,58.46,58.78,58.34,58.74,37453,0
+DLS.US,D,20230628,000000,58.92,59.11,58.86,59.05,44878,0
+DLS.US,D,20230629,000000,58.73,58.9,58.6559,58.805,71700,0
+DLS.US,D,20230630,000000,59.29,59.69,59.29,59.46,200385,0
+DLS.US,D,20230703,000000,59.61,59.89,59.61,59.7834,22938,0
+DLS.US,D,20230705,000000,59.61,59.61,59.18,59.2,58112,0
+DLS.US,D,20230706,000000,58.71,58.71,58.15,58.44,32161,0
+DLS.US,D,20230707,000000,58.69,59.6507,58.69,59.38,41032,0
+DLS.US,D,20230710,000000,59.17,59.57,59.17,59.51,29336,0
+DLS.US,D,20230711,000000,59.73,60.17,59.6953,60.14,29941,0
+DLS.US,D,20230712,000000,60.94,61.4,60.94,61.27,53246,0
+DLS.US,D,20230713,000000,61.78,62.1,61.78,62,69113,0
+DLS.US,D,20230714,000000,61.72,61.8131,61.4199,61.47,38123,0
+DLS.US,D,20230717,000000,61.1,61.355,61.0721,61.32,32135,0
+DLS.US,D,20230718,000000,61.56,61.97,61.56,61.87,24253,0
+DLS.US,D,20230719,000000,62.03,62.1843,61.93,62.045,67216,0
+DLS.US,D,20230720,000000,61.85,61.95,61.48,61.575,34462,0
+DLS.US,D,20230721,000000,61.49,61.49,61.15,61.285,37258,0
+DLS.US,D,20230724,000000,61.19,61.3825,61.14,61.19,40807,0
+DLS.US,D,20230725,000000,61.19,61.51,61.18,61.45,39683,0
+DLS.US,D,20230726,000000,61.3,61.89,61.3,61.79,44804,0
+DLS.US,D,20230727,000000,62.12,62.12,61.3801,61.46,37022,0
+DLS.US,D,20230728,000000,61.8,61.9479,61.6106,61.62,50255,0
+DLS.US,D,20230731,000000,61.89,62.13,61.81,61.82,47310,0
+DLS.US,D,20230801,000000,61.32,61.48,61.111,61.225,25424,0
+DLS.US,D,20230802,000000,60.62,60.635,60.1998,60.34,24323,0
+DLS.US,D,20230803,000000,59.8,60.22,59.76,60.16,44288,0
+DLS.US,D,20230804,000000,60.61,61.15,60.45,60.5,25834,0
+DLS.US,D,20230807,000000,60.84,60.99,60.66,60.92,38951,0
+DLS.US,D,20230808,000000,60.15,60.4085,59.96,60.39,58933,0
+DLS.US,D,20230809,000000,60.54,60.61,60.2713,60.4364,21331,0
+DLS.US,D,20230810,000000,60.99,61.1869,60.39,60.39,18927,0
+DLS.US,D,20230811,000000,60.22,60.49,60.1201,60.19,32814,0
+DLS.US,D,20230814,000000,59.85,60.1293,59.725,60.07,33135,0
+DLS.US,D,20230815,000000,59.79,59.8289,59.32,59.43,49817,0
+DLS.US,D,20230816,000000,59.36,59.59,59.02,59.02,34301,0
+DLS.US,D,20230817,000000,59.33,59.33,58.74,58.81,38485,0
+DLS.US,D,20230818,000000,58.25,58.7283,58.24,58.57,25187,0
+DLS.US,D,20230821,000000,58.54,58.6,58.23,58.57,54918,0
+DLS.US,D,20230822,000000,58.81,58.81,58.415,58.49,44110,0
+DLS.US,D,20230823,000000,58.7,59.2164,58.645,59.06,19910,0
+DLS.US,D,20230824,000000,58.72,58.8551,58.21,58.21,24901,0
+DLS.US,D,20230825,000000,58.72,58.87,58.2656,58.6692,26877,0
+DLS.US,D,20230828,000000,58.94,59.2067,58.94,59.12,79392,0
+DLS.US,D,20230829,000000,58.94,59.8502,58.86,59.79,26930,0
+DLS.US,D,20230830,000000,60.05,60.1319,59.721,59.8407,22434,0
+DLS.US,D,20230831,000000,60.04,60.0699,59.7775,59.97,27565,0
+DLS.US,D,20230901,000000,60.44,60.44,59.79,59.95,27175,0
+DLS.US,D,20230905,000000,59.91,59.91,59.58,59.63,30307,0
+DLS.US,D,20230906,000000,59.6,59.68,59.256,59.41,19812,0
+DLS.US,D,20230907,000000,59.18,59.2799,59,59.1899,23203,0
+DLS.US,D,20230908,000000,58.96,59.1192,58.79,58.8447,11962,0
+DLS.US,D,20230911,000000,59.47,59.6206,59.3301,59.6,25236,0
+DLS.US,D,20230912,000000,59.24,59.46,59.21,59.3,32308,0
+DLS.US,D,20230913,000000,59.19,59.3199,58.9601,59.08,21788,0
+DLS.US,D,20230914,000000,59.57,59.8559,59.57,59.82,25150,0
+DLS.US,D,20230915,000000,59.66,59.8,59.41,59.46,21588,0
+DLS.US,D,20230918,000000,59.17,59.3136,59.04,59.21,23729,0
+DLS.US,D,20230919,000000,59.45,59.5886,59.3107,59.41,26444,0
+DLS.US,D,20230920,000000,59.66,59.9487,59.2,59.23,25075,0
+DLS.US,D,20230921,000000,58.88,59.02,58.63,58.645,21890,0
+DLS.US,D,20230922,000000,58.91,59.11,58.68,58.69,22548,0
+DLS.US,D,20230925,000000,57.91,58.1,57.7001,58.07,16924,0
+DLS.US,D,20230926,000000,57.61,57.72,57.2501,57.32,88670,0
+DLS.US,D,20230927,000000,57.55,57.5574,56.9878,57.2607,29176,0
+DLS.US,D,20230928,000000,57.29,57.75,57.2146,57.66,32786,0
+DLS.US,D,20230929,000000,58.05,58.05,57.3958,57.47,97406,0
+DLS.US,D,20231002,000000,57.14,57.14,56.5201,56.66,126114,0
+DLS.US,D,20231003,000000,55.96,56.0609,55.52,55.7388,61648,0
+DLS.US,D,20231004,000000,55.49,55.51,55.04,55.4279,30205,0
+DLS.US,D,20231005,000000,55.96,56.24,55.85,56.13,86852,0
+DLS.US,D,20231006,000000,56.08,56.88,55.89,56.78,76146,0
+DLS.US,D,20231009,000000,56.08,56.68,56.07,56.565,60437,0
+DLS.US,D,20231010,000000,57.15,57.525,57.15,57.323,39455,0
+DLS.US,D,20231011,000000,57.39,57.51,56.99,57.29,42596,0
+DLS.US,D,20231012,000000,57.4,57.4,56.595,56.83,25565,0
+DLS.US,D,20231013,000000,56.38,56.45,55.92,56.05,34445,0
+DLS.US,D,20231016,000000,56.17,56.47,56.07,56.42,45884,0
+DLS.US,D,20231017,000000,55.91,56.65,55.91,56.48,66671,0
+DLS.US,D,20231018,000000,55.92,55.96,55.39,55.41,23605,0
+DLS.US,D,20231019,000000,55.51,55.69,55.14,55.27,46405,0
+DLS.US,D,20231020,000000,54.98,55.11,54.75,54.77,69790,0
+DLS.US,D,20231023,000000,54.4,54.98,54.215,54.76,58301,0
+DLS.US,D,20231024,000000,54.97,55.1098,54.73,54.95,65540,0
+DLS.US,D,20231025,000000,54.45,54.4685,53.97,54.1,35057,0
+DLS.US,D,20231026,000000,54.1,54.24,53.7785,53.89,54686,0
+DLS.US,D,20231027,000000,54.65,54.65,54.055,54.2,70963,0
+DLS.US,D,20231030,000000,54.7253,54.85,54.5,54.77,61475,0
+DLS.US,D,20231031,000000,55,55.3745,55,55.3196,50335,0
+DLS.US,D,20231101,000000,55.24,55.6716,55.11,55.62,51325,0
+DLS.US,D,20231102,000000,56.78,56.9404,56.59,56.88,39488,0
+DLS.US,D,20231103,000000,57.77,58.09,57.74,57.95,64087,0
+DLS.US,D,20231106,000000,57.68,57.68,57.2001,57.35,54045,0
+DLS.US,D,20231107,000000,56.79,57.01,56.73,56.95,82149,0
+DLS.US,D,20231108,000000,56.67,56.86,56.46,56.62,42658,0
+DLS.US,D,20231109,000000,57.33,57.39,56.66,56.76,68577,0
+DLS.US,D,20231110,000000,56.69,57.0084,56.4133,56.96,27312,0
+DLS.US,D,20231113,000000,56.57,56.9919,56.535,56.95,38877,0
+DLS.US,D,20231114,000000,57.97,59,57.97,58.9,85743,0
+DLS.US,D,20231115,000000,58.85,58.97,58.59,58.7,39491,0
+DLS.US,D,20231116,000000,58.35,58.45,58.0514,58.22,172923,0
+DLS.US,D,20231117,000000,58.85,59.122,58.7899,59.12,49637,0
+DLS.US,D,20231120,000000,59.14,59.4018,59.045,59.33,199094,0
+DLS.US,D,20231121,000000,59.25,59.27,58.8733,58.92,50687,0
+DLS.US,D,20231122,000000,59.02,59.125,58.8501,59.11,44226,0
+DLS.US,D,20231124,000000,59.33,59.74,59.33,59.74,8081,0
+DLS.US,D,20231127,000000,59.57,59.67,59.4401,59.66,58592,0
+DLS.US,D,20231128,000000,59.59,60.0567,59.5609,59.92,51067,0
+DLS.US,D,20231129,000000,60.15,60.295,59.9801,60.09,60176,0
+DLS.US,D,20231130,000000,59.7,59.7512,59.46,59.63,45160,0
+DLS.US,D,20231201,000000,59.51,60.4059,59.51,60.35,80690,0
+DLS.US,D,20231204,000000,59.77,60,59.711,59.855,33744,0
+DLS.US,D,20231205,000000,59.71,59.96,59.5792,59.73,37074,0
+DLS.US,D,20231206,000000,60.33,60.5,60,60.01,45651,0
+DLS.US,D,20231207,000000,60.17,60.58,60.13,60.51,48313,0
+DLS.US,D,20231208,000000,60.24,60.59,60.23,60.4724,58976,0
+DLS.US,D,20231211,000000,60.32,60.5599,60.3106,60.54,64945,0
+DLS.US,D,20231212,000000,60.09,60.29,59.925,60.29,60630,0
+DLS.US,D,20231213,000000,60.28,61.37,60.0114,61.37,87633,0
+DLS.US,D,20231214,000000,62.13,62.6954,62.13,62.57,51975,0
+DLS.US,D,20231215,000000,62.25,62.429,62.0001,62.05,62919,0
+DLS.US,D,20231218,000000,62.36,62.36,62.15,62.28,26403,0
+DLS.US,D,20231219,000000,62.76,62.99,62.76,62.95,37942,0
+DLS.US,D,20231220,000000,63.12,63.3088,62.53,62.54,42702,0
+DLS.US,D,20231221,000000,63.28,63.5,63.06,63.5,29105,0
+DLS.US,D,20231222,000000,63.37,63.62,63.295,63.47,36995,0
+DLS.US,D,20231226,000000,63.31,63.73,63.31,63.64,39196,0
+DLS.US,D,20231227,000000,63.69,64.06,63.69,64.06,45390,0
+DLS.US,D,20231228,000000,64.16,64.2,63.8466,63.93,37430,0
+DLS.US,D,20231229,000000,63.99,64.25,63.795,63.8455,40335,0
+DLS.US,D,20240102,000000,63.31,63.4999,63.0079,63.11,285521,0
+DLS.US,D,20240103,000000,62.48,62.74,62.2704,62.54,114924,0
+DLS.US,D,20240104,000000,62.77,63.12,62.76,62.8706,37855,0
+DLS.US,D,20240105,000000,62.56,63.249,62.56,62.71,42559,0
+DLS.US,D,20240108,000000,62.81,63.41,62.81,63.29,106938,0
+DLS.US,D,20240109,000000,62.91,63.0399,62.7884,62.9,38830,0
+DLS.US,D,20240110,000000,63.09,63.2179,62.98,63.18,41826,0
+DLS.US,D,20240111,000000,62.95,63.0399,62.3801,62.87,71717,0
+DLS.US,D,20240112,000000,63.28,63.4,63.02,63.15,37447,0
+DLS.US,D,20240116,000000,62.29,62.34,61.8105,61.99,46273,0
+DLS.US,D,20240117,000000,61.04,61.35,60.98,61.35,40327,0
+DLS.US,D,20240118,000000,61.73,61.93,61.6,61.92,26955,0
+DLS.US,D,20240119,000000,61.7,61.98,61.46,61.91,50057,0
+DLS.US,D,20240122,000000,62.19,62.49,62.1301,62.2706,41703,0
+DLS.US,D,20240123,000000,62.07,62.15,61.8103,62.1099,30692,0
+DLS.US,D,20240124,000000,62.82,63,62.4301,62.49,36517,0
+DLS.US,D,20240125,000000,62.81,62.81,62.5701,62.7542,29205,0
+DLS.US,D,20240126,000000,62.94,63.0825,62.8409,62.8889,28846,0
+DLS.US,D,20240129,000000,62.84,63.27,62.73,63.19,29644,0
+DLS.US,D,20240130,000000,62.9,62.9748,62.7101,62.9,37920,0
+DLS.US,D,20240131,000000,63.2,63.4189,62.67,62.765,82306,0
+DLS.US,D,20240201,000000,62.82,63.25,62.79,63.25,38485,0
+DLS.US,D,20240202,000000,62.6,62.66,62.33,62.56,28938,0
+DLS.US,D,20240205,000000,62.05,62.07,61.6701,61.94,24400,0
+DLS.US,D,20240206,000000,62.02,62.52,62.02,62.52,48111,0
+DLS.US,D,20240207,000000,62.49,62.4923,62.243,62.31,25734,0
+DLS.US,D,20240208,000000,62.15,62.23,61.9201,62.23,23106,0
+DLS.US,D,20240209,000000,62.04,62.2599,61.8901,62.24,26389,0
+DLS.US,D,20240212,000000,62.43,62.7,62.415,62.639,34180,0
+DLS.US,D,20240213,000000,61.82,61.8839,61.25,61.48,27552,0
+DLS.US,D,20240214,000000,61.96,62.25,61.9265,62.25,31920,0
+DLS.US,D,20240215,000000,62.25,62.76,62.25,62.76,34401,0
+DLS.US,D,20240216,000000,62.68,62.9451,62.62,62.75,61651,0
+DLS.US,D,20240220,000000,63.08,63.18,62.83,63,61051,0
+DLS.US,D,20240221,000000,62.9,63.1338,62.88,63.08,84430,0
+DLS.US,D,20240222,000000,63.46,63.5,63.24,63.49,28807,0
+DLS.US,D,20240223,000000,63.38,63.495,63.33,63.42,57931,0
+DLS.US,D,20240226,000000,63.34,63.465,63.22,63.34,37525,0
+DLS.US,D,20240227,000000,63.45,63.6014,63.4014,63.54,66113,0
+DLS.US,D,20240228,000000,63.15,63.32,63.1271,63.28,23183,0
+DLS.US,D,20240229,000000,63.71,63.8201,63.315,63.5,46520,0
+DLS.US,D,20240301,000000,63.66,64.13,63.55,64.13,34977,0
+DLS.US,D,20240304,000000,63.63,63.73,63.575,63.63,42960,0
+DLS.US,D,20240305,000000,63.85,64.06,63.54,63.74,74379,0
+DLS.US,D,20240306,000000,64.53,64.6925,64.42,64.48,79790,0
+DLS.US,D,20240307,000000,64.97,65.17,64.8861,65.085,37350,0
+DLS.US,D,20240308,000000,65.41,65.47,65.1192,65.1965,21493,0
+DLS.US,D,20240311,000000,64.67,64.7,64.4425,64.6275,28962,0
+DLS.US,D,20240312,000000,64.75,64.935,64.46,64.91,30186,0
+DLS.US,D,20240313,000000,64.78,65.07,64.78,64.87,19201,0
+DLS.US,D,20240314,000000,65.05,65.05,64.2599,64.5,34451,0
+DLS.US,D,20240315,000000,64.56,64.65,64.4,64.56,19526,0
+DLS.US,D,20240318,000000,64.74,64.74,64.464,64.57,35613,0
+DLS.US,D,20240319,000000,64.46,64.739,64.36,64.65,17696,0
+DLS.US,D,20240320,000000,64.54,65.36,64.54,65.3293,27368,0
+DLS.US,D,20240321,000000,65.42,65.4511,65.2801,65.295,22521,0
+DLS.US,D,20240322,000000,64.84,64.84,64.54,64.58,34706,0
+DLS.US,D,20240325,000000,64.46,64.74,64.46,64.61,16733,0
+DLS.US,D,20240326,000000,64.94,65,64.82,64.84,72039,0
+DLS.US,D,20240327,000000,65.14,65.41,65.0476,65.41,38421,0
+DLS.US,D,20240328,000000,65.08,65.33,65.08,65.21,41653,0
+DLS.US,D,20240401,000000,65.11,65.25,64.79,64.95,43428,0
+DLS.US,D,20240402,000000,64.38,64.52,64.3102,64.51,31047,0
+DLS.US,D,20240403,000000,64.43,65.06,64.43,65.04,26627,0
+DLS.US,D,20240404,000000,65.38,65.38,64.4275,64.48,28794,0
+DLS.US,D,20240405,000000,64.45,64.8071,64.35,64.69,21880,0
+DLS.US,D,20240408,000000,65.29,65.39,65.22,65.25,32507,0
+DLS.US,D,20240409,000000,65.66,65.66,65.13,65.3,24176,0
+DLS.US,D,20240410,000000,64.47,64.6819,64.13,64.3754,22828,0
+DLS.US,D,20240411,000000,64.67,64.83,64.13,64.74,22456,0
+DLS.US,D,20240412,000000,64.26,64.26,63.7001,63.75,48635,0
+DLS.US,D,20240415,000000,64.17,64.19,63.34,63.4257,44737,0
+DLS.US,D,20240416,000000,62.72,62.75,62.4669,62.5,21890,0
+DLS.US,D,20240417,000000,62.86,62.86,62.3539,62.57,30229,0
+DLS.US,D,20240418,000000,62.73,62.915,62.48,62.6,52890,0
+DLS.US,D,20240419,000000,62.42,62.68,62.3001,62.48,31148,0
+DLS.US,D,20240422,000000,62.88,63.318,62.8516,63.11,23472,0
+DLS.US,D,20240423,000000,63.23,63.7999,63.181,63.7068,16504,0
+DLS.US,D,20240424,000000,63.68,63.68,63.335,63.56,19915,0
+DLS.US,D,20240425,000000,62.82,63.3099,62.7,63.23,20357,0
+DLS.US,D,20240426,000000,63.64,63.8571,63.54,63.84,44282,0
+DLS.US,D,20240429,000000,64.29,64.77,64.22,64.64,30081,0
+DLS.US,D,20240430,000000,64.26,64.355,63.78,63.79,35034,0
+DLS.US,D,20240501,000000,63.53,64.2204,63.43,63.59,25105,0
+DLS.US,D,20240502,000000,64.21,64.6207,63.98,64.57,29047,0
+DLS.US,D,20240503,000000,65.05,65.23,64.74,64.9525,36646,0
+DLS.US,D,20240506,000000,65.18,65.36,65.135,65.25,21352,0
+DLS.US,D,20240507,000000,65.36,65.5,65.275,65.4,40211,0
+DLS.US,D,20240508,000000,65.01,65.3479,65,65.32,43527,0
+DLS.US,D,20240509,000000,65.31,65.82,65.31,65.82,30466,0
+DLS.US,D,20240510,000000,66.03,66.03,65.75,65.815,30524,0
+DLS.US,D,20240513,000000,66.03,66.1285,65.87,65.925,24025,0
+DLS.US,D,20240514,000000,66.09,66.26,66.005,66.26,31972,0
+DLS.US,D,20240515,000000,66.45,66.75,66.26,66.74,19110,0
+DLS.US,D,20240516,000000,66.4,66.48,66.24,66.28,30037,0
+DLS.US,D,20240517,000000,66.35,66.5631,66.275,66.55,29677,0
+DLS.US,D,20240520,000000,66.55,66.6499,66.42,66.48,33951,0
+DLS.US,D,20240521,000000,66.44,66.5899,66.385,66.568,17696,0
+DLS.US,D,20240522,000000,65.97,66.04,65.58,65.745,12913,0
+DLS.US,D,20240523,000000,66.18,66.18,65.2301,65.385,33279,0
+DLS.US,D,20240524,000000,65.96,66.21,65.96,66.12,24059,0
+DLS.US,D,20240528,000000,66.6,66.635,66.04,66.21,15929,0
+DLS.US,D,20240529,000000,65.45,65.45,65.0401,65.06,16900,0
+DLS.US,D,20240530,000000,65.9,66.23,65.9,66.16,26663,0
+DLS.US,D,20240531,000000,66.45,66.6104,66.2201,66.6104,19252,0
+DLS.US,D,20240603,000000,66.81,66.95,66.665,66.8911,20013,0
+DLS.US,D,20240604,000000,66.41,66.54,66.2201,66.43,36387,0
+DLS.US,D,20240605,000000,66.34,66.44,66.01,66.44,26934,0
+DLS.US,D,20240606,000000,66.14,66.3362,65.9701,66.2484,51146,0
+DLS.US,D,20240607,000000,65.69,65.69,65.309,65.38,16401,0
+DLS.US,D,20240610,000000,65.26,65.719,65.2249,65.65,21467,0
+DLS.US,D,20240611,000000,64.84,64.9358,64.61,64.82,34215,0
+DLS.US,D,20240612,000000,65.98,66.125,65.53,65.69,36755,0
+DLS.US,D,20240613,000000,65.03,65.03,64.29,64.53,40698,0
+DLS.US,D,20240614,000000,63.96,64.125,63.67,64.03,57705,0
+DLS.US,D,20240617,000000,63.98,64.4681,63.94,64.42,25746,0
+DLS.US,D,20240618,000000,64.46,64.83,64.46,64.76,19164,0
+DLS.US,D,20240620,000000,64.81,65.0019,64.7201,64.93,44662,0
+DLS.US,D,20240621,000000,64.45,64.49,64.2827,64.37,41575,0
+DLS.US,D,20240624,000000,64.95,65.22,64.9101,64.97,47681,0
+DLS.US,D,20240625,000000,63.64,63.64,63.38,63.52,34410,0
+DLS.US,D,20240626,000000,62.92,63.18,62.9106,63.11,39335,0
+DLS.US,D,20240627,000000,63.44,63.61,63.35,63.42,82419,0
+DLS.US,D,20240628,000000,63.35,63.54,63.17,63.44,517746,0
+DLS.US,D,20240701,000000,63.69,63.79,63.06,63.1925,190828,0
+DLS.US,D,20240702,000000,63.23,63.6,63.23,63.57,98146,0
+DLS.US,D,20240703,000000,63.94,64.46,63.94,64.46,57058,0
+DLS.US,D,20240705,000000,64.93,64.9369,64.51,64.91,81233,0
+DLS.US,D,20240708,000000,64.9,64.9301,64.59,64.59,26077,0
+DLS.US,D,20240709,000000,64.56,64.64,64.3509,64.48,25317,0
+DLS.US,D,20240710,000000,64.91,65.26,64.91,65.26,111925,0
+DLS.US,D,20240711,000000,65.68,66.0277,65.65,65.805,54556,0
+DLS.US,D,20240712,000000,66.27,66.65,66.27,66.42,29889,0
+DLS.US,D,20240715,000000,66.29,66.425,66.06,66.11,24848,0
+DLS.US,D,20240716,000000,66.06,66.7,66.06,66.645,207849,0
+DLS.US,D,20240717,000000,66.49,66.77,66.4701,66.585,35763,0
+DLS.US,D,20240718,000000,66.83,66.94,66.22,66.33,45717,0
+DLS.US,D,20240719,000000,66.01,66.07,65.7901,65.95,35478,0
+DLS.US,D,20240722,000000,66.17,66.32,66.0469,66.32,26684,0
+DLS.US,D,20240723,000000,66.07,66.2,66.04,66.14,24654,0
+DLS.US,D,20240724,000000,66.03,66.03,65.34,65.41,505748,0
+DLS.US,D,20240725,000000,65.03,65.49,64.91,65.04,33078,0
+DLS.US,D,20240726,000000,65.72,66.09,65.72,66.04,22192,0
+DLS.US,D,20240729,000000,65.83,65.83,65.4202,65.6,31683,0
+DLS.US,D,20240730,000000,65.72,65.9,65.655,65.82,74943,0
+DLS.US,D,20240731,000000,66.81,67.04,66.62,66.84,21046,0
+DLS.US,D,20240801,000000,66,66.07,64.75,65.05,59637,0
+DLS.US,D,20240802,000000,64.33,64.41,63.79,64.12,41419,0
+DLS.US,D,20240805,000000,61.47,62.3,61.21,61.97,29923,0
+DLS.US,D,20240806,000000,61.97,62.7759,61.83,62.49,19009,0
+DLS.US,D,20240807,000000,63.48,63.63,62.63,62.69,43476,0
+DLS.US,D,20240808,000000,63.23,63.64,62.93,63.63,49971,0
+DLS.US,D,20240809,000000,63.76,64.1,63.6355,64.1,31847,0
+DLS.US,D,20240812,000000,64.05,64.24,63.975,64.08,22044,0
+DLS.US,D,20240813,000000,64.55,65.17,64.55,65.17,28725,0
+DLS.US,D,20240814,000000,65.23,65.38,65.13,65.22,18260,0
+DLS.US,D,20240815,000000,65.83,66.044,65.78,65.881,33249,0
+DLS.US,D,20240816,000000,66.01,66.3459,66.01,66.3,32510,0
+DLS.US,D,20240819,000000,66.7,67.25,66.7,67.07,130532,0
+DLS.US,D,20240820,000000,67.02,67.1225,66.84,66.86,16798,0
+DLS.US,D,20240821,000000,67.21,67.65,67.1714,67.55,75086,0
+DLS.US,D,20240822,000000,67.57,67.6269,66.925,66.99,16920,0
+DLS.US,D,20240823,000000,67.44,68.3999,67.375,68.29,31998,0
+DLS.US,D,20240826,000000,68.17,68.28,67.93,67.97,16504,0
+DLS.US,D,20240827,000000,68.15,68.39,68.0608,68.35,28126,0
+DLS.US,D,20240828,000000,67.92,68.045,67.5352,67.68,25502,0
+DLS.US,D,20240829,000000,67.89,68.105,67.721,67.86,28685,0
+DLS.US,D,20240830,000000,68.15,68.245,67.83,67.98,13103,0
+DLS.US,D,20240903,000000,67.44,67.48,66.5835,66.67,23866,0
+DLS.US,D,20240904,000000,66.71,67.1789,66.71,66.92,14278,0
+DLS.US,D,20240905,000000,67.22,67.27,66.89,67.0754,16084,0
+DLS.US,D,20240906,000000,66.92,66.92,65.7901,65.87,20524,0
+DLS.US,D,20240909,000000,66.24,66.515,66.13,66.26,21874,0
+DLS.US,D,20240910,000000,66.35,66.3716,65.91,66.3716,21065,0
+DLS.US,D,20240911,000000,66.16,66.425,65.522959,66.41,14656,0
+DLS.US,D,20240912,000000,66.41,66.96,66.29,66.96,32391,0
+DLS.US,D,20240913,000000,67.3,67.48,67.18,67.3539,35124,0
+DLS.US,D,20240916,000000,67.46,67.8479,67.43,67.8462,17694,0
+DLS.US,D,20240917,000000,67.77,67.8693,67.3258,67.54,20499,0
+DLS.US,D,20240918,000000,67.78,68.35,67.3958,67.57,16995,0
+DLS.US,D,20240919,000000,68.52,68.819,68.3216,68.77,17562,0
+DLS.US,D,20240920,000000,68.24,68.24,67.8103,67.95,17634,0
+DLS.US,D,20240923,000000,68.22,68.4142,68.1407,68.3661,20189,0
+DLS.US,D,20240924,000000,68.41,68.5538,68.31,68.5,18040,0
+DLS.US,D,20240925,000000,68.18,68.18,67.52,67.55,21175,0
+DLS.US,D,20240926,000000,69.06,69.43,69,69.37,19559,0
+DLS.US,D,20240927,000000,69.34,69.77,68.8819,68.97,31396,0
+DLS.US,D,20240930,000000,69.16,69.24,68.7307,69.05,13136,0
+DLS.US,D,20241001,000000,69,69,68.28,68.47,16116,0
+DLS.US,D,20241002,000000,68.07,68.1499,67.85,68.06,32219,0
+DLS.US,D,20241003,000000,67.4,67.5,67.29,67.38,41423,0
+DLS.US,D,20241004,000000,67.6,67.9699,67.6,67.93,20256,0
+DLS.US,D,20241007,000000,67.6,67.72,67.1901,67.48,25202,0
+DLS.US,D,20241008,000000,67.25,67.3135,67.13,67.3135,9377,0
+DLS.US,D,20241009,000000,67.02,67.3091,67.02,67.28,12269,0
+DLS.US,D,20241010,000000,66.91,67.02,66.7301,67.02,22381,0
+DLS.US,D,20241011,000000,67.02,67.4199,67.02,67.29,29059,0
+DLS.US,D,20241014,000000,66.98,67.22,66.8416,67.19,15660,0
+DLS.US,D,20241015,000000,67.26,67.29,66.7601,66.89,26977,0
+DLS.US,D,20241016,000000,67.02,67.0803,66.93,66.99,28786,0
+DLS.US,D,20241017,000000,67.18,67.18,66.77,66.79,20229,0
+DLS.US,D,20241018,000000,67.18,67.2272,67.065,67.1755,16899,0
+DLS.US,D,20241021,000000,66.66,66.69,66.081,66.12,28257,0
+DLS.US,D,20241022,000000,65.88,66.035,65.79,65.91,15396,0
+DLS.US,D,20241023,000000,65.18,65.245,64.735,64.9697,25409,0
+DLS.US,D,20241024,000000,65.15,65.2999,64.76,65.0642,18412,0
+DLS.US,D,20241025,000000,65.13,65.2,64.6264,64.79,34610,0
+DLS.US,D,20241028,000000,65.01,65.26,65,65.07,19188,0
+DLS.US,D,20241029,000000,64.75,64.8735,64.58,64.735,26143,0
+DLS.US,D,20241030,000000,64.75,65.3,64.75,64.86,22478,0
+DLS.US,D,20241031,000000,64.88,64.88,64.31,64.7121,34929,0
+DLS.US,D,20241101,000000,64.84,64.9099,64.43,64.52,23559,0
+DLS.US,D,20241104,000000,64.83,65.0813,64.59,64.59,17407,0
+DLS.US,D,20241105,000000,64.89,65.2482,64.89,65.185,27916,0
+DLS.US,D,20241106,000000,64.25,64.5124,63.99,64.4155,21685,0
+DLS.US,D,20241107,000000,65.52,65.82,65.371,65.82,24547,0
+DLS.US,D,20241108,000000,65.01,65.0801,64.645,64.86,15689,0
+DLS.US,D,20241111,000000,64.9404,65.04,64.87,64.89,30084,0
+DLS.US,D,20241112,000000,64.3701,64.47,63.6239,63.945,18729,0
+DLS.US,D,20241113,000000,63.8317,63.9,63.5,63.65,27359,0
+DLS.US,D,20241114,000000,64.02,64.02,63.551,63.5975,18389,0
+DLS.US,D,20241115,000000,63.72,63.73,63.58,63.66,22460,0
+DLS.US,D,20241118,000000,63.74,64.1599,63.72,64.09,23275,0
+DLS.US,D,20241119,000000,63.64,64.11,63.62,63.96,29460,0
+DLS.US,D,20241120,000000,63.6,63.75,63.45,63.72,44866,0
+DLS.US,D,20241121,000000,63.61,63.769,63.4301,63.74,31265,0
+DLS.US,D,20241122,000000,63.5825,64.06,63.5825,63.92,93401,0
+DLS.US,D,20241125,000000,64.3001,64.38,64.0398,64.26,19643,0
+DLS.US,D,20241126,000000,64.13,64.15,63.76,63.9774,42440,0
+DLS.US,D,20241127,000000,64.34,64.475,64.21,64.29,21514,0
+DLS.US,D,20241129,000000,64.835,65.08,64.77,65.08,8849,0
+DLS.US,D,20241202,000000,64.9027,65.0316,64.5401,64.95,17108,0
+DLS.US,D,20241203,000000,65.3201,65.4571,65.18,65.23,31792,0
+DLS.US,D,20241204,000000,65.235,65.5,65.206,65.28,42680,0
+DLS.US,D,20241205,000000,65.645,65.7585,65.53,65.66,31259,0
+DLS.US,D,20241206,000000,65.8499,65.8499,65.38,65.5323,19098,0
+DLS.US,D,20241209,000000,65.99,66.1066,65.59,65.61,26627,0
+DLS.US,D,20241210,000000,65.3844,65.5,65.26,65.3236,19625,0
+DLS.US,D,20241211,000000,65.7133,65.7438,65.445,65.7216,35929,0
+DLS.US,D,20241212,000000,65.36,65.4168,64.95,65.005,30482,0
+DLS.US,D,20241213,000000,65,65.11,64.7394,64.8892,55210,0
+DLS.US,D,20241216,000000,64.56,64.73,64.41,64.5757,36276,0
+DLS.US,D,20241217,000000,64.14,64.3091,64.02,64.114,29655,0
+DLS.US,D,20241218,000000,64.33,64.33,62.71,62.71,25366,0
+DLS.US,D,20241219,000000,63.06,63.18,62.7204,62.86,89572,0
+DLS.US,D,20241220,000000,62.8427,63.56,62.6,63.15,47952,0
+DLS.US,D,20241223,000000,63.1,63.41,62.9493,63.3489,44101,0
+DLS.US,D,20241224,000000,63.8471,63.8471,63.42,63.6766,7755,0
+DLS.US,D,20241226,000000,62.9,63.17,62.74,63.15,34493,0
+DLS.US,D,20241227,000000,63.13,63.28,62.996,63.17,32232,0
+DLS.US,D,20241230,000000,62.9614,63.1474,62.7424,62.905,74818,0
+DLS.US,D,20241231,000000,63.18,63.31,62.85,62.95,33002,0
+DLS.US,D,20250102,000000,63.03,63.2,62.691,62.88,42570,0
+DLS.US,D,20250103,000000,62.993,63.16,62.875,63.1323,23530,0
+DLS.US,D,20250106,000000,63.4232,63.6439,63.2601,63.3091,29664,0
+DLS.US,D,20250107,000000,63.2507,63.29,62.63,62.74,26467,0
+DLS.US,D,20250108,000000,61.98,62.19,61.83,62.1776,23864,0
+DLS.US,D,20250110,000000,61.585,61.585,61.127,61.2,51935,0
+DLS.US,D,20250113,000000,60.7284,61.2,60.67,61.1994,37993,0
+DLS.US,D,20250114,000000,61.25,61.53,61.08,61.3899,57474,0
+DLS.US,D,20250115,000000,62.26,62.33,62.035,62.28,56349,0
+DLS.US,D,20250116,000000,62.175,62.5525,62.13,62.38,38106,0
+DLS.US,D,20250117,000000,62.6194,62.7615,62.4501,62.57,28214,0
+DLS.US,D,20250121,000000,63.2959,63.64,63.19,63.64,44947,0
+DLS.US,D,20250122,000000,63.445,63.52,63.2,63.26,32833,0
+DLS.US,D,20250123,000000,63.17,63.52,63.11,63.5145,49463,0
+DLS.US,D,20250124,000000,63.7399,63.94,63.6086,63.804,34113,0
+DLS.US,D,20250127,000000,63.806,63.86,63.65,63.845,46752,0
+DLS.US,D,20250128,000000,63.75,63.9,63.49,63.88,37685,0
+DLS.US,D,20250129,000000,63.97,64.105,63.7012,63.95,35034,0
+DLS.US,D,20250130,000000,64.55,64.81,64.33,64.64,40886,0
+DLS.US,D,20250131,000000,64.4099,64.765,64.085,64.13,25705,0
+DLS.US,D,20250203,000000,63.27,63.7935,63.0481,63.56,36649,0
+DLS.US,D,20250204,000000,63.7905,64.17,63.68,64.17,33101,0
+DLS.US,D,20250205,000000,64.46,64.85,64.46,64.8115,32125,0
+DLS.US,D,20250206,000000,64.93,65.11,64.91,65.1,28175,0
+DLS.US,D,20250207,000000,65.17,65.25,64.601,64.665,32631,0
+DLS.US,D,20250210,000000,64.89,64.948,64.83,64.93,22425,0
+DLS.US,D,20250211,000000,64.9379,65.2,64.9,65.19,21648,0
+DLS.US,D,20250212,000000,64.79,65.26,64.7,65.16,24425,0
+DLS.US,D,20250213,000000,65.35,65.82,65.25,65.82,29361,0
+DLS.US,D,20250214,000000,66.23,66.23,66,66.02,22055,0
+DLS.US,D,20250218,000000,66.25,66.41,66.1602,66.36,38165,0
+DLS.US,D,20250219,000000,65.9099,65.97,65.665,65.89,22298,0
+DLS.US,D,20250220,000000,66.0469,66.17,65.86,66.1568,35764,0
+DLS.US,D,20250221,000000,66.0801,66.21,65.72,65.78,23119,0
+DLS.US,D,20250224,000000,65.8304,66.02,65.64,65.66,21195,0
+DLS.US,D,20250225,000000,66.2,66.29,65.82,66.2393,24052,0
+DLS.US,D,20250226,000000,66.13,66.45,65.9003,65.94,17067,0
+DLS.US,D,20250227,000000,65.8,65.87,65.321,65.37,18098,0
+DLS.US,D,20250228,000000,65.035,65.3,64.6752,65.1,32962,0
+DLS.US,D,20250303,000000,66.105,66.2084,65.4176,65.6988,42298,0
+DLS.US,D,20250304,000000,64.946,65.95,64.55,65.49,45196,0
+DLS.US,D,20250305,000000,66.5,66.945,66.29,66.8983,26944,0
+DLS.US,D,20250306,000000,66.84,67.07,66.46,66.51,34324,0
+DLS.US,D,20250307,000000,67.002,67.53,66.83,67.53,34274,0
+DLS.US,D,20250310,000000,66.9317,66.9317,65.9815,66.4314,26603,0
+DLS.US,D,20250311,000000,66.35,66.39,65.7819,66.04,21637,0
+DLS.US,D,20250312,000000,66.5,66.6937,66.24,66.67,34996,0
+DLS.US,D,20250313,000000,66.315,66.52,66.085,66.35,60953,0
+DLS.US,D,20250314,000000,66.97,67.4306,66.97,67.4306,22896,0
+DLS.US,D,20250317,000000,67.65,68.2,67.6301,68.1029,26005,0
+DLS.US,D,20250318,000000,68.0328,68.1901,67.8409,68.07,20287,0
+DLS.US,D,20250319,000000,67.93,68.4999,67.7877,68.24,18748,0
+DLS.US,D,20250320,000000,67.5,67.81,67.44,67.75,14001,0
+DLS.US,D,20250321,000000,67.45,67.555,67.32,67.42,15724,0
+DLS.US,D,20250324,000000,67.28,67.34,67.1,67.25,14644,0
+DLS.US,D,20250325,000000,67.675,67.93,67.645,67.85,36692,0
+DLS.US,D,20250326,000000,67.33,67.504,66.956,67.08,12176,0
+DLS.US,D,20250327,000000,67.0501,67.27,66.9751,67.06,44211,0
+DLS.US,D,20250328,000000,66.9697,67.08,66.6071,66.8081,31072,0
+DLS.US,D,20250331,000000,65.76,66.08,65.56,66.002,24996,0
+DLS.US,D,20250401,000000,65.9099,66.25,65.84,66.127,19671,0
+DLS.US,D,20250402,000000,65.82,66.25,65.58,66.2227,24340,0
+DLS.US,D,20250403,000000,65.7501,65.7501,65.01,65.1749,22181,0
+DLS.US,D,20250404,000000,62.76,62.76,61.0015,61.11,34497,0
+DLS.US,D,20250407,000000,59.36,61.065,59,59.57,44879,0
+DLS.US,D,20250408,000000,61.7,62.09,59.56,59.9059,54749,0
+DLS.US,D,20250409,000000,60.1944,63.59,59.955,63.505,42447,0
+DLS.US,D,20250410,000000,62.8489,63.015,61.75,62.99,29812,0
+DLS.US,D,20250411,000000,63.445,64.54,63.345,64.5071,25444,0
+DLS.US,D,20250414,000000,64.98,65.565,64.9524,65.3573,13824,0
+DLS.US,D,20250415,000000,65.7598,65.84,65.525,65.58,21639,0
+DLS.US,D,20250416,000000,65.92,66.08,65.46,65.6169,19276,0
+DLS.US,D,20250417,000000,66.15,66.59,66.055,66.2573,27333,0
+DLS.US,D,20250421,000000,66.62,66.8,65.91,66.3755,28935,0
+DLS.US,D,20250422,000000,67.1086,67.59,67.06,67.308,29116,0
+DLS.US,D,20250423,000000,67.84,68.009,67.16,67.38,25521,0
+DLS.US,D,20250424,000000,67.7032,68.1703,67.6693,68.1703,17146,0
+DLS.US,D,20250425,000000,67.94406,68.42,67.8687,68.3896,14406,0
+DLS.US,D,20250428,000000,68.54,68.94,68.4,68.94,22506,0
+DLS.US,D,20250429,000000,68.955,69.1764,68.8899,69,24993,0
+DLS.US,D,20250430,000000,68.75,69.2207,68.6015,69.03,15349,0
+DLS.US,D,20250501,000000,69.11,69.27,68.6812,68.8784,17817,0
+DLS.US,D,20250502,000000,69.9,70.085,69.7504,69.9243,19946,0
+DLS.US,D,20250505,000000,70.1003,70.2188,69.98,70.02,21443,0
+DLS.US,D,20250506,000000,70.25,70.5164,70.13,70.4088,16604,0
+DLS.US,D,20250507,000000,70.189,70.4195,69.965,70.1626,18042,0
+DLS.US,D,20250508,000000,70.33,70.33,69.8601,69.8649,25991,0
+DLS.US,D,20250509,000000,70.421,70.61,70.2483,70.3441,10989,0
+DLS.US,D,20250512,000000,70.4901,70.65,70.25,70.5532,21628,0
+DLS.US,D,20250513,000000,70.6292,70.9891,70.5689,70.86,15246,0
+DLS.US,D,20250514,000000,71.14,71.1846,70.59,70.74,14213,0
+DLS.US,D,20250515,000000,71.08,71.45,70.9457,71.1788,10834,0
+DLS.US,D,20250516,000000,71.4046,71.51,71.1552,71.4387,29746,0
+DLS.US,D,20250519,000000,71.465,72.03,71.45,72.03,19954,0
+DLS.US,D,20250520,000000,71.805,72.24,71.79,72.24,24679,0
+DLS.US,D,20250521,000000,72.145,72.285,71.72,71.72,17556,0
+DLS.US,D,20250522,000000,71.45,71.71,71.4018,71.59,21313,0
+DLS.US,D,20250523,000000,71.49,72.175,71.37,72.03,17380,0
+DLS.US,D,20250527,000000,72.764,72.92,72.56,72.9,22061,0
+DLS.US,D,20250528,000000,72.5521,72.575,72.3316,72.47,21287,0
+DLS.US,D,20250529,000000,72.4911,72.7251,72.4,72.71,19348,0
+DLS.US,D,20250530,000000,72.77,72.7706,72.31,72.7,16396,0
+DLS.US,D,20250602,000000,73.23,74.05,72.9985,74.05,40769,0
+DLS.US,D,20250603,000000,73.045,73.15,72.97,73.15,22027,0
+DLS.US,D,20250604,000000,73.3119,73.7358,73.3119,73.68,18645,0
+DLS.US,D,20250605,000000,73.8515,73.99,73.455,73.56,30505,0
+DLS.US,D,20250606,000000,73.71,73.75,73.4598,73.75,12221,0
+DLS.US,D,20250609,000000,73.725,73.87,73.56,73.56,16739,0
+DLS.US,D,20250610,000000,73.84,73.99,73.5211,73.68,38886,0
+DLS.US,D,20250611,000000,73.94,74.14,73.81,73.83,16063,0
+DLS.US,D,20250612,000000,74.25,74.43,74.21,74.33,14200,0
+DLS.US,D,20250613,000000,73.421,73.81,73.26,73.51,31319,0
+DLS.US,D,20250616,000000,74.178,74.4259,73.74,73.77,13429,0
+DLS.US,D,20250617,000000,73.81,73.94,73.2919,73.31,17875,0
+DLS.US,D,20250618,000000,73.0501,73.98,73.0501,73.53,34870,0
+DLS.US,D,20250620,000000,73.34,73.42,73.0664,73.12,20191,0
+DLS.US,D,20250623,000000,72.672,73.61,72.67,73.59,19933,0
+DLS.US,D,20250624,000000,74.055,74.42,74.05,74.42,20104,0
+DLS.US,D,20250625,000000,72.7863,73.09,72.7585,72.91,24084,0
+DLS.US,D,20250626,000000,73.81,74.21,73.77,74.04,25279,0
+DLS.US,D,20250627,000000,74.545,74.889,74.41,74.74,63808,0
+DLS.US,D,20250630,000000,74.8899,75.11,74.7416,75.11,18705,0
+DLS.US,D,20250701,000000,74.94,75.1024,74.87,74.87,22530,0
+DLS.US,D,20250702,000000,74.66,75.15,74.66,75.15,19002,0
+DLS.US,D,20250703,000000,75.46,75.6036,75.37,75.4822,10402,0
+DLS.US,D,20250707,000000,75.18,75.31,74.66,74.73,22383,0
+DLS.US,D,20250708,000000,74.981,75.6099,74.981,75.41,25165,0
+DLS.US,D,20250709,000000,75.83,76.18,75.74,76.18,24382,0
+DLS.US,D,20250710,000000,75.8609,76.24,75.8609,76.24,28640,0
+DLS.US,D,20250711,000000,75.89,75.89,75.694,75.7777,17361,0
+DLS.US,D,20250714,000000,75.7085,75.89,75.65,75.88,31545,0
+DLS.US,D,20250715,000000,75.5886,75.83,75.0564,75.11,31819,0
+DLS.US,D,20250716,000000,75.165,75.54,75.01,75.5335,21929,0
+DLS.US,D,20250717,000000,75.3,75.684,75.24,75.6601,34496,0
+DLS.US,D,20250718,000000,75.96,76.1,75.5401,75.57,14280,0
+DLS.US,D,20250721,000000,76.0092,76.36,75.96,76.02,24736,0
+DLS.US,D,20250722,000000,76.175,76.68,76.0815,76.62,50561,0
+DLS.US,D,20250723,000000,77.1701,77.86,77.17,77.86,20942,0
+DLS.US,D,20250724,000000,77.465,77.61,77.3569,77.3569,13295,0
+DLS.US,D,20250725,000000,76.8701,77.35,76.8422,77.29,25567,0
+DLS.US,D,20250728,000000,76.6406,76.6406,76.1,76.2,22632,0
+DLS.US,D,20250729,000000,76.17,76.265,76.0204,76.21,26864,0
+DLS.US,D,20250730,000000,75.7652,76.1,75.421,75.6268,53998,0
+DLS.US,D,20250731,000000,75.431,75.65,75.1301,75.39,19966,0
+DLS.US,D,20250801,000000,75.65,75.6881,75.2569,75.53,23142,0
+DLS.US,D,20250804,000000,76.121,76.47,76.12,76.39,30148,0
+DLS.US,D,20250805,000000,76.5,76.6492,76.2864,76.47,21262,0
+DLS.US,D,20250806,000000,76.905,77.2217,76.83,77.075,46527,0
+DLS.US,D,20250807,000000,77.8,77.8,77.22,77.51,22138,0
+DLS.US,D,20250808,000000,77.7347,78.0227,77.7347,77.87,29741,0
+DLS.US,D,20250811,000000,77.6411,77.65,77.41,77.52,42852,0
+DLS.US,D,20250812,000000,77.57,78.1557,77.54,78.1,20224,0
+DLS.US,D,20250813,000000,78.29,78.4761,78.21,78.36,19360,0
+DLS.US,D,20250814,000000,78.025,78.17,77.893,78.15,24615,0
+DLS.US,D,20250815,000000,78.3889,78.499,78.3134,78.335,15345,0
+DLS.US,D,20250818,000000,78.21,78.38,78.0951,78.38,20714,0
+DLS.US,D,20250819,000000,78.6725,78.85,78.47,78.51,29544,0
+DLS.US,D,20250820,000000,78.66,78.7881,78.526,78.645,13707,0
+DLS.US,D,20250821,000000,78.55,78.71,78.4669,78.545,23970,0
+DLS.US,D,20250822,000000,79.0401,80.1301,78.93,79.965,21961,0
+DLS.US,D,20250825,000000,79.855,79.9206,79.21,79.21,20866,0
+DLS.US,D,20250826,000000,79.13,79.26,79.02,79.26,23483,0
+DLS.US,D,20250827,000000,78.6045,79.06,78.485,79.04,27409,0
+DLS.US,D,20250828,000000,79.055,79.2969,79,79.22,36167,0
+DLS.US,D,20250829,000000,79.0576,79.1338,78.92,79.015,19078,0
+DLS.US,D,20250902,000000,77.68,78.07,77.6,78.06,26287,0
+DLS.US,D,20250903,000000,78.09,78.3,77.95,78.23,36442,0
+DLS.US,D,20250904,000000,78.3,78.63,78.2837,78.586,33582,0
+DLS.US,D,20250905,000000,79.5,79.765,79.04,79.21,20524,0
+DLS.US,D,20250908,000000,79.85,80.14,79.6741,79.95,23477,0
+DLS.US,D,20250909,000000,79.8889,79.99,79.7205,79.73,19366,0
+DLS.US,D,20250910,000000,80.02,80.16,79.7,79.76,23182,0
+DLS.US,D,20250911,000000,79.8964,80.68,79.8964,80.68,105899,0
+DLS.US,D,20250912,000000,80.33,80.38,80.09,80.21,25731,0
+DLS.US,D,20250915,000000,80.4346,80.77,80.4346,80.77,22972,0
+DLS.US,D,20250916,000000,80.82,80.9699,80.6497,80.82,10462,0
+DLS.US,D,20250917,000000,80.7729,81.11,80.32,80.51,39960,0
+DLS.US,D,20250918,000000,80.3382,80.6,80.29,80.58,16100,0
+DLS.US,D,20250919,000000,80.1,80.2,79.9201,80.01,16742,0
+DLS.US,D,20250922,000000,79.925,80.26,79.6905,80.0966,27652,0
+DLS.US,D,20250923,000000,80.295,80.33,79.9152,80.0172,11254,0
+DLS.US,D,20250924,000000,79.595,79.67,79.2416,79.31,63646,0
+DLS.US,D,20250925,000000,78.23,78.35,77.96,78.099,15115,0
+DLS.US,D,20250926,000000,78.55,78.745,78.39,78.61,38722,0
+DLS.US,D,20250929,000000,79.0321,79.25,78.76,79.1,41054,0
+DLS.US,D,20250930,000000,79.2775,79.51,79.1401,79.51,21758,0
+DLS.US,D,20251001,000000,79.655,79.73,79.18,79.44,28740,0
+DLS.US,D,20251002,000000,79.3734,79.43,79.0201,79.25,32227,0
+DLS.US,D,20251003,000000,79.855,80.1599,79.72,79.72,47284,0
+DLS.US,D,20251006,000000,79.69,79.9228,79.65,79.7575,26281,0
+DLS.US,D,20251007,000000,79.55,79.58,78.95,79.06,15603,0
+DLS.US,D,20251008,000000,79.115,79.1372,78.9443,79.09,18394,0
+DLS.US,D,20251009,000000,79.37,79.41,78.6901,78.87,14966,0
+DLS.US,D,20251010,000000,78.5733,78.5733,77.42,77.47,20102,0
+DLS.US,D,20251013,000000,77.97,78.181,77.931,78.05,13808,0
+DLS.US,D,20251014,000000,77.42,78.415,77.41,78.1872,45768,0
+DLS.US,D,20251015,000000,78.49,78.6685,78.12,78.36,22390,0
+DLS.US,D,20251016,000000,78.4217,78.7299,78.22,78.44,29883,0
+DLS.US,D,20251017,000000,78.17,78.54,78.031,78.44,16922,0
+DLS.US,D,20251020,000000,78.67,78.8834,78.56,78.78,24361,0
+DLS.US,D,20251021,000000,78.1004,78.37,78.0266,78.1302,26268,0
+DLS.US,D,20251022,000000,78.29649,78.58,78.03,78.22,23084,0
+DLS.US,D,20251023,000000,78.8796,79.2462,78.8796,79.2,11481,0
+DLS.US,D,20251024,000000,79.5,79.5,79.34,79.365,20794,0
+DLS.US,D,20251027,000000,79.9,79.94,79.77,79.92,17849,0
+DLS.US,D,20251028,000000,79.1778,79.55,79.1778,79.18,19256,0
+DLS.US,D,20251029,000000,79.185,79.215,78.38,78.7043,18410,0
+DLS.US,D,20251030,000000,78.61,78.7,78.32,78.46,10448,0
+DLS.US,D,20251031,000000,78.18,78.18,77.81,78,20082,0
+DLS.US,D,20251103,000000,77.91,78.05,77.77,77.97,23534,0
+DLS.US,D,20251104,000000,77.3104,77.805,77.03,77.14,20359,0
+DLS.US,D,20251105,000000,77.17,77.44,77.07,77.219,49740,0
+DLS.US,D,20251106,000000,77.33,77.43,76.941,76.99,37609,0
+DLS.US,D,20251107,000000,76.96,77.61,76.78,77.51,24828,0
+DLS.US,D,20251110,000000,77.82,78.3,77.7561,78.1988,14990,0
+DLS.US,D,20251111,000000,78.37,78.535,78.22,78.35,31334,0
+DLS.US,D,20251112,000000,78.56,78.88,78.42,78.7011,27719,0
+DLS.US,D,20251113,000000,78.895,78.94,78.11,78.18,36773,0
+DLS.US,D,20251114,000000,77.76,78.31,77.62,78.1116,65553,0
+DLS.US,D,20251117,000000,77.97,78.365,77.2101,77.48,34483,0
+DLS.US,D,20251118,000000,76.72,77.005,76.5,76.68,23677,0
+DLS.US,D,20251119,000000,76.6301,76.9773,76.37,76.606,27162,0
+DLS.US,D,20251120,000000,76.75,77.08,75.64,75.68,55577,0
+DLS.US,D,20251121,000000,76.26,77.13,76.19,76.84,63318,0
+DLS.US,D,20251124,000000,77.08,77.41,76.85,77.281,19102,0
+DLS.US,D,20251125,000000,77.47,78.3,77.35,78.2,45569,0
+DLS.US,D,20251126,000000,78.53,79.14,77.98,79.06,53029,0
+DLS.US,D,20251128,000000,79.524,79.82,79.524,79.81,9290,0
+DLS.US,D,20251201,000000,79.541,79.8,79.34,79.34,23628,0
+DLS.US,D,20251202,000000,79.4,79.505,79.21,79.4,16619,0
+DLS.US,D,20251203,000000,79.38,79.9,79.36,79.8,20648,0
+DLS.US,D,20251204,000000,79.955,80,79.6495,79.78,15678,0
+DLS.US,D,20251205,000000,79.945,80.19,79.41,79.82,21457,0
+DLS.US,D,20251208,000000,79.95,80.045,79.65,79.69,20313,0
+DLS.US,D,20251209,000000,79.6,79.93,79.44,79.45,29898,0
+DLS.US,D,20251210,000000,79.49,80.26,79.34,80.1292,50067,0
+DLS.US,D,20251211,000000,80.16,80.53,80.11,80.47,20951,0
+DLS.US,D,20251212,000000,80.42,80.51,79.78,80.09,18645,0
+DLS.US,D,20251215,000000,80.52,80.65,80.25,80.39,38566,0
+DLS.US,D,20251216,000000,80.465,80.49,79.985,80.27,33005,0
+DLS.US,D,20251217,000000,80.05,80.3019,79.67,79.694,12993,0
+DLS.US,D,20251218,000000,80.4048,80.70121,80.26,80.26,30392,0
+DLS.US,D,20251219,000000,80.54,81.115,80.44,80.5974,75559,0
+DLS.US,D,20251222,000000,80.95,81.1189,80.815,81.0638,23083,0
+DLS.US,D,20251223,000000,81.42,81.5686,81.305,81.56,19473,0
+DLS.US,D,20251224,000000,81.618,81.99,81.45,81.6699,13789,0
+DLS.US,D,20251226,000000,80.805,80.94,80.42,80.85,19307,0
+DLS.US,D,20251229,000000,80.9,81.3,80.9,81,23979,0
+DLS.US,D,20251230,000000,81.2241,81.4,81.1301,81.25,39486,0
+DLS.US,D,20251231,000000,81.05,81.83,80.7876,81.01,26910,0
+DLS.US,D,20260102,000000,81.5273,81.545,81.1,81.39,22088,0
+DLS.US,D,20260105,000000,81.4304,82.18,81.37,82.0533,31363,0
+DLS.US,D,20260106,000000,82.2012,82.42,81.965,82.05,29238,0
+DLS.US,D,20260107,000000,82.56,82.67,82.3,82.3,18860,0
+DLS.US,D,20260108,000000,82.37,82.695,82.27,82.66,53707,0
+DLS.US,D,20260109,000000,82.93,83.26,82.57,83.155,34624,0
+DLS.US,D,20260112,000000,83.255,83.47,83.255,83.41,21292,0
+DLS.US,D,20260113,000000,83.0431,83.0431,82.65,82.8063,22497,0
+DLS.US,D,20260114,000000,83.03,83.295,82.905,83.21,21745,0
+DLS.US,D,20260115,000000,83.24,83.4,83.09,83.19,31525,0
+DLS.US,D,20260116,000000,83.73,83.84,83.38,83.58,20281,0
+DLS.US,D,20260120,000000,82.71,82.98,82.21,82.3506,32049,0
+DLS.US,D,20260121,000000,82.76,83.4,82.451,83.16,38358,0
+DLS.US,D,20260122,000000,84.4,84.67,84.14,84.485,61356,0
+DLS.US,D,20260123,000000,84.4,85.11,84.295,85.0901,39873,0
+DLS.US,D,20260126,000000,85.65,85.69,85.3101,85.3577,19706,0
+DLS.US,D,20260127,000000,85.99,86.855,85.94,86.39,52458,0
+DLS.US,D,20260128,000000,85.711,86.07,85.3017,85.87,40263,0
+DLS.US,D,20260129,000000,86.27,86.36,85.24,86.1,27134,0
+DLS.US,D,20260130,000000,85.5199,85.5199,84.67,85.02,21424,0
+DLS.US,D,20260202,000000,84.8,85.04,84.56,84.97,51279,0
+DLS.US,D,20260203,000000,85.285,85.72,84.98,85.55,42995,0
+DLS.US,D,20260204,000000,86.13,86.21,85.45,85.74,21199,0
+DLS.US,D,20260205,000000,85.16,85.5,84.745,84.83,23827,0
+DLS.US,D,20260206,000000,85.555,86.435,85.52,86.37,23981,0
+DLS.US,D,20260209,000000,87.22,87.9045,87.13,87.75,22621,0
+DLS.US,D,20260210,000000,88.565,88.76,88.47,88.47,21396,0
+DLS.US,D,20260211,000000,88.7485,88.8301,88.32,88.69,26242,0
+DLS.US,D,20260212,000000,88.74,88.94,87.98,88.2163,34181,0
+DLS.US,D,20260213,000000,87.7479,88.26,87.44,88.26,23125,0
+DLS.US,D,20260217,000000,87.72,88.3,87.295,88.09,42052,0
+DLS.US,D,20260218,000000,88.24,88.7099,88.021,88.18,15985,0
diff --git a/daily/us/nyse etfs/1/dvye.us.txt b/daily/us/nyse etfs/1/dvye.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3c94c294b1394a9f17490b9dcebf935fc502f52
--- /dev/null
+++ b/daily/us/nyse etfs/1/dvye.us.txt	
@@ -0,0 +1,3513 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVYE.US,D,20120229,000000,32.0155,32.0155,31.6656,31.6656,285426.46321448,0
+DVYE.US,D,20120301,000000,32.1387,32.1387,31.7547,31.9718,13067.178785809,0
+DVYE.US,D,20120302,000000,31.7652,31.9519,31.7652,31.8799,167588.75651433,0
+DVYE.US,D,20120305,000000,31.749,31.749,31.5594,31.6229,2763.4198416999,0
+DVYE.US,D,20120306,000000,31.1034,31.1034,30.7478,30.8759,7672.1816521087,0
+DVYE.US,D,20120307,000000,31.0636,31.2655,31.0636,31.2655,962.97798300457,0
+DVYE.US,D,20120308,000000,32.1586,32.1586,31.55,31.55,3199.0276259067,0
+DVYE.US,D,20120309,000000,31.9757,31.9757,31.5395,31.5443,2048.3058521302,0
+DVYE.US,D,20120312,000000,31.3176,31.3176,31.1243,31.1764,7945.3594150859,0
+DVYE.US,D,20120313,000000,31.4874,31.6988,31.4599,31.6988,2912.1382377608,0
+DVYE.US,D,20120314,000000,31.6334,31.7718,31.4011,31.4334,10669.753862075,0
+DVYE.US,D,20120315,000000,31.5215,31.767,31.5215,31.7443,5047.9875428914,0
+DVYE.US,D,20120316,000000,31.712,31.712,31.6314,31.6314,4264.3154274781,0
+DVYE.US,D,20120319,000000,31.805,32.0353,31.493,31.7092,12501.837932698,0
+DVYE.US,D,20120320,000000,31.4334,31.4334,31.1764,31.2693,12977.525852013,0
+DVYE.US,D,20120321,000000,31.4059,31.4059,31.2181,31.3176,6043.6624782214,0
+DVYE.US,D,20120322,000000,31.0664,31.0731,30.8967,30.9356,16417.034288572,0
+DVYE.US,D,20120323,000000,31.2617,31.2617,31.02,31.1782,15306.392649904,0
+DVYE.US,D,20120326,000000,31.3964,31.5566,31.3916,31.5566,12644.227886373,0
+DVYE.US,D,20120327,000000,31.5746,31.6116,31.5187,31.5993,2616.8109264341,0
+DVYE.US,D,20120328,000000,31.3964,31.3964,31.2134,31.2134,8890.4068113313,0
+DVYE.US,D,20120329,000000,30.9764,30.9764,30.6511,30.8256,5693.4886662198,0
+DVYE.US,D,20120330,000000,31.1897,31.3423,31.1602,31.3423,48815.495081509,0
+DVYE.US,D,20120402,000000,31.3802,31.6116,31.2494,31.6116,1817.3177050568,0
+DVYE.US,D,20120403,000000,32.1008,32.1008,31.1508,31.1508,15578.515672484,0
+DVYE.US,D,20120404,000000,30.9725,30.9725,30.6511,30.6909,4465.7708434188,0
+DVYE.US,D,20120405,000000,30.6711,30.6711,30.6018,30.6359,2442.7787608309,0
+DVYE.US,D,20120409,000000,30.4654,30.6076,30.4559,30.6076,3350.9102431605,0
+DVYE.US,D,20120410,000000,30.4606,30.5193,30.0434,30.1771,16797.795572104,0
+DVYE.US,D,20120411,000000,30.5819,30.5819,30.2349,30.3658,6382.2341458496,0
+DVYE.US,D,20120412,000000,30.6758,30.8294,30.6758,30.8294,2094.7144296244,0
+DVYE.US,D,20120413,000000,30.8882,31.1261,30.5232,31.1157,34780.064610708,0
+DVYE.US,D,20120416,000000,30.6909,30.6909,30.3819,30.5307,10747.804651497,0
+DVYE.US,D,20120417,000000,30.7838,30.8019,30.7194,30.8019,3013.39331593,0
+DVYE.US,D,20120418,000000,30.4027,30.5032,30.4027,30.4027,5406.5992780738,0
+DVYE.US,D,20120419,000000,30.2435,30.8455,30.2435,30.324,994.62019493243,0
+DVYE.US,D,20120420,000000,30.6578,31.4305,30.4274,30.5232,39070.748548125,0
+DVYE.US,D,20120423,000000,30.6644,30.6644,29.8993,30.106,9082.3695636937,0
+DVYE.US,D,20120424,000000,30.7308,30.7308,30.324,30.324,2869.948621857,0
+DVYE.US,D,20120425,000000,30.6227,30.6227,30.5525,30.5525,1970.2550627081,0
+DVYE.US,D,20120426,000000,30.7612,30.8455,30.7612,30.8455,3746.4378922587,0
+DVYE.US,D,20120427,000000,30.7308,30.8569,30.7308,30.8569,5406.5992780738,0
+DVYE.US,D,20120430,000000,30.801,30.9716,30.6351,30.6644,19081.308532897,0
+DVYE.US,D,20120501,000000,30.8408,30.8408,30.7535,30.7535,4924.5829163728,0
+DVYE.US,D,20120502,000000,30.8341,30.8986,30.8341,30.8986,2148.5061899018,0
+DVYE.US,D,20120503,000000,30.8294,30.8341,30.7715,30.8341,1626.4096930921,0
+DVYE.US,D,20120504,000000,30.7156,30.7156,30.4852,30.4957,14966.766241878,0
+DVYE.US,D,20120507,000000,30.472,30.6758,30.472,30.6758,8454.7990271244,0
+DVYE.US,D,20120508,000000,30.1221,30.3117,30.0387,30.3117,5873.8492742086,0
+DVYE.US,D,20120509,000000,30.4492,30.4492,29.6822,29.9629,32268.727724032,0
+DVYE.US,D,20120510,000000,30.0558,30.5421,29.941,29.9514,6214.5304226319,0
+DVYE.US,D,20120511,000000,29.776,30.0102,29.6594,29.704,5481.4858463031,0
+DVYE.US,D,20120514,000000,29.538,29.538,28.8223,28.9209,12567.231837349,0
+DVYE.US,D,20120515,000000,28.681,28.9777,28.6497,28.7587,6129.0964504267,0
+DVYE.US,D,20120516,000000,28.8223,28.8223,28.334,28.5454,2165.3820362633,0
+DVYE.US,D,20120517,000000,28.3188,28.3188,28.2089,28.2089,1114.8606002583,0
+DVYE.US,D,20120518,000000,28.1813,28.1813,28.1083,28.1083,386.0349855199,0
+DVYE.US,D,20120521,000000,27.3318,28.169,27.3318,28.169,1501.9503261758,0
+DVYE.US,D,20120522,000000,28.334,28.554,28.3065,28.3065,12997.565919568,0
+DVYE.US,D,20120523,000000,28.0192,28.0192,27.2437,27.8656,3901.4847307053,0
+DVYE.US,D,20120524,000000,27.5992,27.5992,27.5992,27.5992,487.29006368906,0
+DVYE.US,D,20120525,000000,27.8656,27.8656,27.6997,27.8068,4480.5372089851,0
+DVYE.US,D,20120529,000000,28.2372,28.296,28.2372,28.2667,1959.7076587322,0
+DVYE.US,D,20120531,000000,27.7585,28.005,27.7585,27.9386,16882.174803912,0
+DVYE.US,D,20120601,000000,26.9754,27.6466,26.9754,27.5442,4138.8013201642,0
+DVYE.US,D,20120604,000000,27.3878,27.3878,27.2787,27.2787,699.29288360573,0
+DVYE.US,D,20120605,000000,27.5897,27.5897,27.5897,27.5897,172.97742520564,0
+DVYE.US,D,20120606,000000,28.1283,28.2041,28.1283,28.2041,435.60778420689,0
+DVYE.US,D,20120607,000000,28.3719,28.4582,28.3719,28.4582,5055.3707256746,0
+DVYE.US,D,20120608,000000,28.1614,28.1614,28.1614,28.1614,658.15800809951,0
+DVYE.US,D,20120611,000000,28.0752,28.0752,27.8182,27.8182,2595.7161184822,0
+DVYE.US,D,20120612,000000,27.9557,28.1501,27.9557,28.1083,1220.3346400178,0
+DVYE.US,D,20120613,000000,28.3065,28.425,28.2506,28.2506,52687.447081081,0
+DVYE.US,D,20120614,000000,28.6544,28.6544,28.169,28.4193,16806.233495284,0
+DVYE.US,D,20120615,000000,28.1936,28.3766,27.6448,28.3766,29843.879549961,0
+DVYE.US,D,20120618,000000,28.334,28.5388,28.334,28.5179,1178.145024114,0
+DVYE.US,D,20120619,000000,29.7618,29.7618,28.8725,29.0195,9087.6432656817,0
+DVYE.US,D,20120620,000000,29.7447,29.7447,28.9038,29.0308,26607.936010138,0
+DVYE.US,D,20120621,000000,30.3639,30.3639,28.3046,28.3046,9848.1110923479,0
+DVYE.US,D,20120622,000000,28.4582,28.4582,28.4146,28.4525,1889.0400520933,0
+DVYE.US,D,20120625,000000,28.1501,28.3046,28.133,28.3046,13728.501015101,0
+DVYE.US,D,20120626,000000,28.4231,29.0384,28.3823,28.4146,29903.999752624,0
+DVYE.US,D,20120627,000000,28.663,28.663,28.5605,28.5605,2769.7482840854,0
+DVYE.US,D,20120628,000000,28.8412,28.8412,28.278,28.2857,3855.0761532111,0
+DVYE.US,D,20120629,000000,28.5302,29.3295,28.5302,29.3295,2328.8667978906,0
+DVYE.US,D,20120702,000000,29.4442,29.522,29.4338,29.522,2936.3972669055,0
+DVYE.US,D,20120703,000000,29.8614,31.5272,29.8614,30.0083,26014.117166292,0
+DVYE.US,D,20120705,000000,30.0652,30.0652,29.6566,29.8045,29400.888582971,0
+DVYE.US,D,20120706,000000,30.0652,30.0652,29.2404,29.3001,7376.854340782,0
+DVYE.US,D,20120709,000000,29.6671,29.6671,29.1892,29.282,2557.7454641688,0
+DVYE.US,D,20120710,000000,29.3636,29.3636,29.1,29.1,5485.7048078935,0
+DVYE.US,D,20120711,000000,30.0425,30.0425,29.1,29.1569,9058.110534549,0
+DVYE.US,D,20120712,000000,28.826,28.826,28.6165,28.826,5328.5484886518,0
+DVYE.US,D,20120713,000000,28.8223,29.1076,28.8223,29.1,4070.2431943205,0
+DVYE.US,D,20120716,000000,29.3636,29.3636,29.0157,29.0574,5823.221735124,0
+DVYE.US,D,20120717,000000,29.3418,29.4812,29.3067,29.3067,7193.3295116004,0
+DVYE.US,D,20120718,000000,29.3968,29.3968,29.1304,29.3598,13825.53713168,0
+DVYE.US,D,20120719,000000,29.393,29.4584,29.2727,29.4224,2857.2917370858,0
+DVYE.US,D,20120720,000000,29.3343,29.3343,28.955,29.0214,5698.7623682078,0
+DVYE.US,D,20120723,000000,28.6128,28.6128,28.3312,28.6061,10283.718876555,0
+DVYE.US,D,20120724,000000,28.882,28.882,28.334,28.4999,7847.2685581095,0
+DVYE.US,D,20120725,000000,28.809,28.9398,28.7104,28.8042,13581.892099835,0
+DVYE.US,D,20120726,000000,29.0081,29.1569,29.0081,29.1446,6525.6788399225,0
+DVYE.US,D,20120727,000000,29.4992,29.8045,29.3541,29.8045,16246.166344162,0
+DVYE.US,D,20120730,000000,29.9192,29.9192,29.4945,29.6168,11886.9242809,0
+DVYE.US,D,20120731,000000,29.9126,29.9126,29.3125,29.3125,4935.1303203487,0
+DVYE.US,D,20120801,000000,29.7609,29.7609,29.3636,29.3636,2911.0834973632,0
+DVYE.US,D,20120802,000000,29.2878,29.2878,28.6165,28.663,78989.508375917,0
+DVYE.US,D,20120803,000000,29.5257,29.815,29.5257,29.5911,8518.0834509802,0
+DVYE.US,D,20120806,000000,29.8889,29.8889,29.6727,29.74,13047.138718255,0
+DVYE.US,D,20120807,000000,29.996,29.996,29.7069,29.8045,20479.894300109,0
+DVYE.US,D,20120808,000000,29.9761,30.0083,29.8253,30.0083,11467.137602657,0
+DVYE.US,D,20120809,000000,30.1145,30.3146,30.0823,30.1856,27232.342325515,0
+DVYE.US,D,20120810,000000,30.2292,30.308,30.0718,30.308,11517.765141741,0
+DVYE.US,D,20120813,000000,30.7535,30.7535,29.9704,30.0984,19025.407291825,0
+DVYE.US,D,20120814,000000,30.6786,30.6786,29.9761,30.0652,18826.06135668,0
+DVYE.US,D,20120815,000000,30.6199,30.6199,30.1288,30.3212,5134.4762554942,0
+DVYE.US,D,20120816,000000,30.7432,30.7432,30.3563,30.6539,11813.092453068,0
+DVYE.US,D,20120817,000000,30.5203,30.8256,30.2776,30.2776,6803.0755644901,0
+DVYE.US,D,20120820,000000,30.8076,30.8076,30.2112,30.3506,24314.930385766,0
+DVYE.US,D,20120821,000000,30.3866,30.708,30.3639,30.4198,26494.024047198,0
+DVYE.US,D,20120822,000000,30.544,30.5668,30.3563,30.5668,6464.503896862,0
+DVYE.US,D,20120823,000000,30.5203,30.562,30.2415,30.4264,20288.986288145,0
+DVYE.US,D,20120824,000000,30.4132,30.5838,30.3923,30.5099,8110.9536575084,0
+DVYE.US,D,20120827,000000,30.5497,30.5497,30.2567,30.2728,18654.138671872,0
+DVYE.US,D,20120828,000000,30.2112,30.2947,30.2112,30.2728,3877.2257015606,0
+DVYE.US,D,20120829,000000,30.308,30.308,29.9894,30.106,11092.70476151,0
+DVYE.US,D,20120830,000000,29.7855,29.9126,29.7069,29.8253,2059.9079965037,0
+DVYE.US,D,20120831,000000,29.9419,30.2435,29.9419,30.1411,32108.407183599,0
+DVYE.US,D,20120904,000000,30.2197,30.233,30.0718,30.2254,9913.5049969988,0
+DVYE.US,D,20120905,000000,30.179,30.2937,30.088,30.1951,115799.948252,0
+DVYE.US,D,20120906,000000,30.3449,30.7289,30.3326,30.7175,31108.513286677,0
+DVYE.US,D,20120907,000000,30.8113,31.037,30.8113,31.001,4424.6359679126,0
+DVYE.US,D,20120910,000000,31.0626,31.0626,30.6094,30.7365,57532.924467634,0
+DVYE.US,D,20120911,000000,31.2087,31.2087,30.9289,30.9687,13097.766257339,0
+DVYE.US,D,20120912,000000,31.1204,31.1204,30.7953,30.8711,6346.3729723313,0
+DVYE.US,D,20120913,000000,31.1328,32.1416,30.7715,31.4845,50902.82632835,0
+DVYE.US,D,20120914,000000,32.0259,32.0259,31.5821,31.6647,68143.612867444,0
+DVYE.US,D,20120917,000000,31.4845,31.4845,31.3546,31.3736,12330.969988287,0
+DVYE.US,D,20120918,000000,31.3556,31.3926,31.3035,31.3926,11049.460405209,0
+DVYE.US,D,20120919,000000,31.9292,31.9292,31.4096,31.4096,13932.065911837,0
+DVYE.US,D,20120920,000000,31.6675,31.6675,31.1726,31.3859,13880.383632355,0
+DVYE.US,D,20120921,000000,31.5821,31.5821,31.3622,31.4684,6879.016873117,0
+DVYE.US,D,20120924,000000,31.2674,31.3489,31.2522,31.3309,6846.3199207915,0
+DVYE.US,D,20120925,000000,31.3926,31.3926,31.0493,31.0493,5037.4401389155,0
+DVYE.US,D,20120926,000000,30.9356,30.9356,30.7004,30.8113,5636.5326847496,0
+DVYE.US,D,20120927,000000,30.9754,31.3091,30.9754,31.221,8912.5563596808,0
+DVYE.US,D,20120928,000000,31.1479,31.274,31.1413,31.274,16799.905052899,0
+DVYE.US,D,20121001,000000,31.549,31.5821,31.3689,31.3689,15887.554608979,0
+DVYE.US,D,20121002,000000,31.4827,31.4883,31.3423,31.3926,7527.6822176381,0
+DVYE.US,D,20121003,000000,31.3802,31.3802,31.1489,31.2077,22084.154444851,0
+DVYE.US,D,20121004,000000,31.1726,31.2674,31.1233,31.2627,31177.071412522,0
+DVYE.US,D,20121005,000000,31.4637,31.4684,31.0901,31.0901,23321.364931231,0
+DVYE.US,D,20121008,000000,30.8418,30.8834,30.7715,30.8464,4777.974001107,0
+DVYE.US,D,20121009,000000,30.9299,30.9299,30.672,30.7658,6290.4717312588,0
+DVYE.US,D,20121010,000000,30.7763,30.7763,30.5383,30.617,10035.85488312,0
+DVYE.US,D,20121011,000000,31.1376,31.1376,30.8578,30.9062,30654.974915711,0
+DVYE.US,D,20121012,000000,30.9905,30.9905,30.7402,30.801,19966.23572648,0
+DVYE.US,D,20121015,000000,30.8891,31.0446,30.8531,30.9839,8235.4130244246,0
+DVYE.US,D,20121016,000000,31.3035,31.4637,31.3035,31.4542,4012.2324724528,0
+DVYE.US,D,20121017,000000,31.5168,31.6002,31.5168,31.6002,2362.6184906136,0
+DVYE.US,D,20121018,000000,31.5101,31.5338,31.439,31.5035,6659.6308704171,0
+DVYE.US,D,20121019,000000,31.2143,31.2598,31.0067,31.1423,13435.283184569,0
+DVYE.US,D,20121022,000000,31.0645,31.4172,31.0645,31.4172,57614.139478249,0
+DVYE.US,D,20121023,000000,31.2522,31.2522,30.8256,30.9584,19471.562480008,0
+DVYE.US,D,20121024,000000,31.0968,31.201,31.0645,31.0844,6465.5586372596,0
+DVYE.US,D,20121025,000000,31.2447,31.2447,31.1233,31.1726,13885.657334344,0
+DVYE.US,D,20121026,000000,30.9584,30.9839,30.7877,30.9185,41546.224261281,0
+DVYE.US,D,20121031,000000,31.1423,31.2987,30.782,30.965,23301.324863677,0
+DVYE.US,D,20121101,000000,31.0598,31.2077,30.9839,31.0645,39277.477666054,0
+DVYE.US,D,20121102,000000,30.8578,30.9109,30.7099,30.7099,18980.053454729,0
+DVYE.US,D,20121105,000000,30.801,31.0446,30.801,31.037,3610.3763809689,0
+DVYE.US,D,20121106,000000,31.2077,31.4096,31.0768,31.3689,5362.3001813748,0
+DVYE.US,D,20121107,000000,30.8256,30.9527,30.7469,30.8644,9138.2708047662,0
+DVYE.US,D,20121108,000000,31.0257,31.0257,30.6578,30.7877,10841.676546883,0
+DVYE.US,D,20121109,000000,30.8986,31.1024,30.8787,30.9905,8192.1686681232,0
+DVYE.US,D,20121112,000000,30.9185,31.1954,30.9185,31.055,21999.775213044,0
+DVYE.US,D,20121113,000000,30.7004,30.8199,30.6104,30.7222,24690.41796731,0
+DVYE.US,D,20121114,000000,30.7402,30.9062,30.2539,30.2539,10357.550704386,0
+DVYE.US,D,20121115,000000,30.2539,30.4094,30.2539,30.3857,9123.5044391999,0
+DVYE.US,D,20121116,000000,30.4255,30.6464,30.3449,30.5573,23643.060752498,0
+DVYE.US,D,20121119,000000,30.801,30.8644,30.801,30.8644,3769.6421810058,0
+DVYE.US,D,20121120,000000,30.7583,30.8113,30.6066,30.7763,14160.944578116,0
+DVYE.US,D,20121121,000000,30.4975,30.6407,30.4189,30.6293,3619.8690445473,0
+DVYE.US,D,20121123,000000,31.0844,31.1063,31.055,31.0844,3023.9407199059,0
+DVYE.US,D,20121126,000000,31.0446,31.055,30.9754,30.9972,9970.460978469,0
+DVYE.US,D,20121127,000000,31.0067,31.1849,30.9223,31.001,30628.606405772,0
+DVYE.US,D,20121128,000000,30.9062,31.0123,30.8256,31.0123,4214.7426287911,0
+DVYE.US,D,20121129,000000,31.4096,31.4637,31.3243,31.4466,9387.1895385988,0
+DVYE.US,D,20121130,000000,31.6306,31.7197,31.5177,31.6087,17778.704141868,0
+DVYE.US,D,20121203,000000,31.6031,31.7661,31.5035,31.5233,13157.886460003,0
+DVYE.US,D,20121204,000000,31.7272,31.8714,31.7064,31.7272,86044.666895433,0
+DVYE.US,D,20121205,000000,32.0666,32.0723,31.8211,31.9415,42448.027301226,0
+DVYE.US,D,20121206,000000,32.1151,32.1956,32.0193,32.1956,40804.741761772,0
+DVYE.US,D,20121207,000000,32.1918,32.2145,32.0316,32.2145,12391.09019095,0
+DVYE.US,D,20121210,000000,32.1549,32.316,32.1549,32.298,18175.286531364,0
+DVYE.US,D,20121211,000000,32.28,32.3937,32.28,32.3568,45953.984382833,0
+DVYE.US,D,20121212,000000,32.4782,32.6829,32.4345,32.5227,32473.347361166,0
+DVYE.US,D,20121213,000000,32.4658,32.4923,32.2695,32.3331,11513.546180151,0
+DVYE.US,D,20121214,000000,32.2022,32.3046,32.1549,32.1832,16466.607087259,0
+DVYE.US,D,20121217,000000,32.4402,32.4402,32.2145,32.3634,48700.528378171,0
+DVYE.US,D,20121218,000000,32.4459,32.6479,32.3634,32.6479,22143.219907117,0
+DVYE.US,D,20121219,000000,32.7114,32.8384,32.6829,32.6829,64769.498335536,0
+DVYE.US,D,20121220,000000,32.8649,32.8849,32.6877,32.8649,21647.491920247,0
+DVYE.US,D,20121221,000000,32.4923,32.9958,32.1416,32.8849,25970.872809991,0
+DVYE.US,D,20121224,000000,32.9209,32.9209,32.3985,32.6535,10240.474520253,0
+DVYE.US,D,20121226,000000,32.9152,33.0025,32.7768,32.9721,7579.3644971203,0
+DVYE.US,D,20121227,000000,33.156,33.2138,32.8233,33.1627,94733.618290823,0
+DVYE.US,D,20121228,000000,33.2622,33.4755,33.2328,33.2859,154268.44003309,0
+DVYE.US,D,20121231,000000,33.3912,33.8358,33.3665,33.7561,51939.636139186,0
+DVYE.US,D,20130102,000000,34.1743,34.2445,33.9268,34.179,50574.802064698,0
+DVYE.US,D,20130103,000000,33.9069,34.0994,33.8301,33.8301,72429.023102874,0
+DVYE.US,D,20130104,000000,33.7894,33.8662,33.4955,33.8662,33531.251979954,0
+DVYE.US,D,20130107,000000,33.6765,33.8301,33.3741,33.4329,89693.013930714,0
+DVYE.US,D,20130108,000000,33.2916,33.3058,33.0385,33.1152,112473.29703798,0
+DVYE.US,D,20130109,000000,33.2679,33.54,33.2328,33.4955,50030.556019538,0
+DVYE.US,D,20130110,000000,33.5675,33.6832,33.4234,33.631,15287.407322747,0
+DVYE.US,D,20130111,000000,33.4642,33.6945,33.2508,33.3485,34508.996328525,0
+DVYE.US,D,20130114,000000,33.5988,33.5988,33.2271,33.3741,18230.133032038,0
+DVYE.US,D,20130115,000000,33.5798,33.5798,33.2138,33.429,46751.368123415,0
+DVYE.US,D,20130116,000000,33.2745,33.4955,33.2745,33.4698,23735.877907486,0
+DVYE.US,D,20130117,000000,33.4822,33.6888,33.4377,33.5798,132441.64224525,0
+DVYE.US,D,20130118,000000,33.631,33.7315,33.4955,33.5609,63769.604438616,0
+DVYE.US,D,20130122,000000,33.9487,33.9487,33.4642,33.5286,60422.913157046,0
+DVYE.US,D,20130123,000000,33.54,33.5609,33.3969,33.411,115477.19769033,0
+DVYE.US,D,20130124,000000,33.3674,33.6139,33.1977,33.2215,45187.188113781,0
+DVYE.US,D,20130125,000000,33.1712,33.2546,33.0385,33.2015,37223.898111936,0
+DVYE.US,D,20130128,000000,33.1039,33.2385,32.6829,32.7303,31351.103578124,0
+DVYE.US,D,20130129,000000,32.754,33.0868,32.7227,33.0868,46817.816768463,0
+DVYE.US,D,20130130,000000,33.1219,33.1219,32.8536,32.9039,41941.75191038,0
+DVYE.US,D,20130131,000000,32.8185,32.992,32.7948,32.9806,39485.26152438,0
+DVYE.US,D,20130201,000000,33.0195,33.3542,32.9958,33.3058,36190.252522293,0
+DVYE.US,D,20130204,000000,33.1977,33.1977,32.7873,32.8649,14264.30913708,0
+DVYE.US,D,20130205,000000,32.9778,33.1854,32.9617,33.1039,18769.10537521,0
+DVYE.US,D,20130206,000000,32.9617,33.138,32.8915,33.1219,436646.70349852,0
+DVYE.US,D,20130207,000000,33.0963,33.0963,32.7227,32.8649,28507.523466207,0
+DVYE.US,D,20130208,000000,32.8053,33.0385,32.8053,33.0081,21668.586728199,0
+DVYE.US,D,20130211,000000,32.8972,32.8972,32.8384,32.8915,18942.082800415,0
+DVYE.US,D,20130212,000000,32.7227,32.8849,32.664,32.8233,27298.790970564,0
+DVYE.US,D,20130213,000000,33.0025,33.0025,32.8536,32.9503,16575.245348212,0
+DVYE.US,D,20130214,000000,33.0612,33.1447,32.9209,33.1276,32210.717002165,0
+DVYE.US,D,20130215,000000,33.1276,33.2679,32.9086,32.9721,42520.804388659,0
+DVYE.US,D,20130219,000000,32.8536,32.8536,32.7711,32.7711,47579.339335527,0
+DVYE.US,D,20130220,000000,32.7929,32.7996,32.3444,32.4137,49594.948235331,0
+DVYE.US,D,20130221,000000,32.4289,32.4289,31.9775,32.0846,35631.240111567,0
+DVYE.US,D,20130222,000000,32.3568,32.3568,32.0913,32.2572,17506.581119287,0
+DVYE.US,D,20130225,000000,32.3985,32.5123,31.77,31.7756,46589.992842583,0
+DVYE.US,D,20130226,000000,32.1832,32.2458,31.9775,32.2278,19770.054012527,0
+DVYE.US,D,20130227,000000,32.0373,32.3804,32.0373,32.3634,41934.368727596,0
+DVYE.US,D,20130228,000000,32.4089,32.4828,32.2942,32.2942,20839.560775689,0
+DVYE.US,D,20130301,000000,32.2137,32.2686,32.0107,32.2449,19739.466540998,0
+DVYE.US,D,20130304,000000,31.8609,32.0486,31.8258,32.0135,40134.981609299,0
+DVYE.US,D,20130305,000000,32.2183,32.2686,32.2003,32.2183,38352.470337363,0
+DVYE.US,D,20130306,000000,32.2961,32.4782,32.2392,32.4203,34945.65885313,0
+DVYE.US,D,20130307,000000,32.5986,32.8005,32.5416,32.7873,28263.878434363,0
+DVYE.US,D,20130308,000000,32.8005,32.8924,32.7085,32.8394,29732.077067816,0
+DVYE.US,D,20130311,000000,32.7768,32.7768,32.5862,32.6772,44776.894099116,0
+DVYE.US,D,20130312,000000,32.6422,32.8536,32.482,32.5056,40920.763205507,0
+DVYE.US,D,20130313,000000,32.3634,32.482,32.2695,32.28,52355.203855838,0
+DVYE.US,D,20130314,000000,32.2695,32.3634,32.1387,32.1785,64496.320572559,0
+DVYE.US,D,20130315,000000,32.0353,32.0353,31.8638,31.8638,28441.07482116,0
+DVYE.US,D,20130318,000000,31.6893,31.7519,31.5888,31.6467,71790.905162329,0
+DVYE.US,D,20130319,000000,31.7339,31.7339,31.2275,31.3859,48408.365288037,0
+DVYE.US,D,20130320,000000,31.44,31.477,31.3186,31.3689,52479.663222755,0
+DVYE.US,D,20130321,000000,31.2863,31.2987,30.9745,31.0683,116127.97251565,0
+DVYE.US,D,20130322,000000,30.963,31.1053,30.8911,31.0247,39029.613672619,0
+DVYE.US,D,20130325,000000,31.1849,31.2674,30.946,31.019,68801.770875543,0
+DVYE.US,D,20130326,000000,31.1774,31.4608,31.1774,31.4466,30192.998621565,0
+DVYE.US,D,20130327,000000,31.1479,31.44,31.0427,31.4172,50632.812786566,0
+DVYE.US,D,20130328,000000,31.2323,31.5328,31.2323,31.5328,33152.600177218,0
+DVYE.US,D,20130401,000000,31.4987,31.6419,31.3091,31.3622,41976.5583435,0
+DVYE.US,D,20130402,000000,31.7358,31.7358,31.4987,31.4987,94310.667391387,0
+DVYE.US,D,20130403,000000,31.3309,31.477,31.1119,31.1849,78644.608265903,0
+DVYE.US,D,20130404,000000,31.1659,31.1954,30.9564,31.1602,35647.06121753,0
+DVYE.US,D,20130405,000000,30.8228,31.2134,30.7147,31.1726,47990.688090589,0
+DVYE.US,D,20130408,000000,30.9991,31.1233,30.9157,31.1006,25596.439968844,0
+DVYE.US,D,20130409,000000,31.2275,31.493,31.1289,31.3973,31210.823105244,0
+DVYE.US,D,20130410,000000,31.6656,31.8429,31.5395,31.6656,44009.043089667,0
+DVYE.US,D,20130411,000000,31.9444,32.1036,31.712,31.7775,175651.19211354,0
+DVYE.US,D,20130412,000000,31.6704,31.7292,31.3973,31.5964,78476.904542685,0
+DVYE.US,D,20130415,000000,31.3499,31.493,30.8228,30.8228,61067.359539976,0
+DVYE.US,D,20130416,000000,31.274,31.4552,31.1726,31.4286,106203.92011467,0
+DVYE.US,D,20130417,000000,31.3366,31.3366,30.9564,31.0484,127687.9272733,0
+DVYE.US,D,20130418,000000,31.239,31.3973,30.9517,31.1849,54234.751244354,0
+DVYE.US,D,20130419,000000,31.3423,31.4987,31.2522,31.4286,19483.164624382,0
+DVYE.US,D,20130422,000000,31.4637,31.4637,31.2323,31.3802,20675.021273665,0
+DVYE.US,D,20130423,000000,31.4247,31.6486,31.4247,31.5575,25971.927550388,0
+DVYE.US,D,20130424,000000,31.3499,31.6902,31.3499,31.6419,47677.430192503,0
+DVYE.US,D,20130425,000000,31.8221,31.9064,31.6353,31.7841,87750.182118344,0
+DVYE.US,D,20130426,000000,31.695,31.767,31.4987,31.604,58918.853350074,0
+DVYE.US,D,20130429,000000,31.8221,32.023,31.7292,31.8874,46869.499047945,0
+DVYE.US,D,20130430,000000,31.9102,32.3188,31.8088,32.2648,33280.223765327,0
+DVYE.US,D,20130501,000000,32.2733,32.2781,31.8809,31.8941,40213.032398721,0
+DVYE.US,D,20130502,000000,32.1254,32.2449,32.0818,32.189,28412.596830424,0
+DVYE.US,D,20130503,000000,32.2137,32.3036,32.1539,32.1729,115832.64520432,0
+DVYE.US,D,20130506,000000,32.2335,32.3036,32.1406,32.2848,36865.286376754,0
+DVYE.US,D,20130507,000000,32.3217,32.3748,32.2003,32.3264,48638.298694712,0
+DVYE.US,D,20130508,000000,32.5341,32.7778,32.5341,32.7417,71755.04398881,0
+DVYE.US,D,20130509,000000,32.5161,32.6061,32.3321,32.3616,39592.845044934,0
+DVYE.US,D,20130510,000000,32.3094,32.3094,32.097,32.2506,47830.367550154,0
+DVYE.US,D,20130513,000000,32.1577,32.1662,32.0581,32.1141,37342.029036466,0
+DVYE.US,D,20130514,000000,32.1064,32.2392,32.0581,32.1169,62128.428379957,0
+DVYE.US,D,20130515,000000,31.97,32.189,31.97,32.189,87251.289910281,0
+DVYE.US,D,20130516,000000,32.2781,32.3558,32.1292,32.1292,53275.992222939,0
+DVYE.US,D,20130517,000000,32.3217,32.3435,32.1776,32.2848,22110.522954792,0
+DVYE.US,D,20130520,000000,32.2003,32.2733,32.1292,32.1937,22561.951844962,0
+DVYE.US,D,20130521,000000,32.4392,32.5606,32.1824,32.4563,30230.969275879,0
+DVYE.US,D,20130522,000000,32.6109,32.8005,32.1824,32.1937,45695.572985421,0
+DVYE.US,D,20130523,000000,31.97,32.1824,31.7613,32.1064,32267.672983635,0
+DVYE.US,D,20130524,000000,31.8514,31.9927,31.8221,31.9737,40117.05102254,0
+DVYE.US,D,20130528,000000,32.1776,32.1776,31.8381,31.8874,36955.994050946,0
+DVYE.US,D,20130529,000000,31.8088,31.8088,31.4637,31.4703,26909.591763851,0
+DVYE.US,D,20130530,000000,31.3423,31.4694,31.2275,31.3253,51143.307139002,0
+DVYE.US,D,20130531,000000,31.075,31.1916,30.6303,30.6521,105892.77169739,0
+DVYE.US,D,20130603,000000,30.5914,30.9394,30.488,30.9157,29318.618831958,0
+DVYE.US,D,20130604,000000,30.8464,31.0475,30.6066,30.764,25329.590648253,0
+DVYE.US,D,20130605,000000,30.8294,30.8294,30.3326,30.4217,20388.131885518,0
+DVYE.US,D,20130606,000000,30.2965,30.508,30.1979,30.508,42935.317364914,0
+DVYE.US,D,20130607,000000,30.5525,30.6626,30.3345,30.4567,41920.657102428,0
+DVYE.US,D,20130610,000000,30.1884,30.1884,29.887,29.9221,67147.937932114,0
+DVYE.US,D,20130611,000000,29.5817,29.6699,29.2953,29.3996,311530.23331456,0
+DVYE.US,D,20130612,000000,29.484,29.5352,29.0725,29.1143,62891.005687419,0
+DVYE.US,D,20130613,000000,28.9711,29.6424,28.9711,29.6424,25167.160627023,0
+DVYE.US,D,20130614,000000,29.5618,29.5865,29.1939,29.2773,21213.993616836,0
+DVYE.US,D,20130617,000000,29.6964,29.7201,29.3703,29.4394,31577.872763608,0
+DVYE.US,D,20130618,000000,29.3873,29.52,29.2669,29.4707,47813.491703794,0
+DVYE.US,D,20130619,000000,29.4537,29.4604,28.7274,28.7274,33436.32534417,0
+DVYE.US,D,20130620,000000,28.0799,28.2714,27.346,27.5329,77279.774191415,0
+DVYE.US,D,20130621,000000,27.6618,27.8846,27.4001,27.8305,117995.91775979,0
+DVYE.US,D,20130624,000000,27.4484,27.6618,27.0853,27.4617,77349.387057657,0
+DVYE.US,D,20130625,000000,27.8182,28.059,27.6731,28.005,73351.92095077,0
+DVYE.US,D,20130626,000000,28.1633,28.3994,28.1406,28.3994,19025.407291825,0
+DVYE.US,D,20130627,000000,28.6478,28.7882,28.6308,28.7502,63792.808727363,0
+DVYE.US,D,20130628,000000,29.0574,29.4186,29.0299,29.3077,144058.55298437,0
+DVYE.US,D,20130701,000000,29.1153,29.1987,28.9815,29.0204,46454.98607169,0
+DVYE.US,D,20130702,000000,28.9995,29.0925,28.4791,28.5815,57262.91092585,0
+DVYE.US,D,20130703,000000,28.3425,28.5312,28.2372,28.4478,31173.907191329,0
+DVYE.US,D,20130705,000000,28.3918,28.4525,28.1283,28.3653,46959.151981741,0
+DVYE.US,D,20130708,000000,28.3084,28.3918,28.261,28.3378,37121.588293369,0
+DVYE.US,D,20130709,000000,28.3994,28.681,28.3378,28.5985,158679.36437584,0
+DVYE.US,D,20130710,000000,28.4184,28.6175,28.3851,28.4724,24955.157807106,0
+DVYE.US,D,20130711,000000,29.1333,29.4234,29.0925,29.4234,46334.745666364,0
+DVYE.US,D,20130712,000000,29.3248,29.3248,29.1456,29.2612,30037.951783119,0
+DVYE.US,D,20130715,000000,29.5134,29.7552,29.4755,29.6671,27852.529679301,0
+DVYE.US,D,20130716,000000,29.7021,29.7457,29.4707,29.6471,49704.641236682,0
+DVYE.US,D,20130717,000000,29.9259,29.9334,29.7704,29.8841,33433.161122977,0
+DVYE.US,D,20130718,000000,29.795,29.8604,29.6045,29.6111,30492.544894482,0
+DVYE.US,D,20130719,000000,29.5248,29.6301,29.4755,29.5865,78022.311431322,0
+DVYE.US,D,20130722,000000,29.8026,29.9514,29.6954,29.9012,10662.370679292,0
+DVYE.US,D,20130723,000000,30.251,30.3696,30.1363,30.2302,46688.083699559,0
+DVYE.US,D,20130724,000000,30.1629,30.1629,29.7069,29.7704,59219.45436339,0
+DVYE.US,D,20130725,000000,29.7704,29.9126,29.6756,29.9126,21650.65614144,0
+DVYE.US,D,20130726,000000,29.6954,29.8889,29.6301,29.8841,155609.01507843,0
+DVYE.US,D,20130729,000000,29.576,29.6366,29.4707,29.6253,36785.126106536,0
+DVYE.US,D,20130730,000000,29.6699,29.7267,29.3996,29.3996,43787.547606172,0
+DVYE.US,D,20130731,000000,29.2669,29.4234,29.0299,29.1816,31842.612603404,0
+DVYE.US,D,20130801,000000,29.4347,29.6253,29.2953,29.576,87979.060784622,0
+DVYE.US,D,20130802,000000,29.4186,29.6699,29.393,29.5618,26961.274043333,0
+DVYE.US,D,20130805,000000,29.6111,29.6111,29.3133,29.3475,573745.02459915,0
+DVYE.US,D,20130806,000000,29.4669,29.4669,29.1209,29.1749,39435.688725693,0
+DVYE.US,D,20130807,000000,28.8649,29.0925,28.7948,28.8839,46401.194311413,0
+DVYE.US,D,20130808,000000,29.1987,29.5921,29.0602,29.5248,109854.37663075,0
+DVYE.US,D,20130809,000000,29.6604,29.7324,29.5685,29.6604,22894.195070205,0
+DVYE.US,D,20130812,000000,29.5978,29.8889,29.5978,29.74,16276.753815692,0
+DVYE.US,D,20130813,000000,29.8889,29.9439,29.7324,29.9078,29568.592306188,0
+DVYE.US,D,20130814,000000,30.124,30.124,29.8841,29.9334,20614.901071002,0
+DVYE.US,D,20130815,000000,29.5921,29.5921,29.2404,29.52,50017.899134768,0
+DVYE.US,D,20130816,000000,29.6756,29.6756,29.2233,29.2612,134366.54347086,0
+DVYE.US,D,20130819,000000,29.3248,29.3248,28.9228,28.9228,127826.09826537,0
+DVYE.US,D,20130820,000000,28.9815,28.9854,28.7995,28.8488,162669.44729994,0
+DVYE.US,D,20130821,000000,28.6591,28.6658,28.3084,28.3918,121488.16321623,0
+DVYE.US,D,20130822,000000,28.4677,28.7569,28.4677,28.6724,52201.21175779,0
+DVYE.US,D,20130823,000000,28.7569,29.0725,28.7569,29.0488,36045.753087822,0
+DVYE.US,D,20130826,000000,29.0602,29.066,28.6431,28.7019,56349.505741533,0
+DVYE.US,D,20130827,000000,28.1633,28.2865,27.8685,27.8685,99262.673558097,0
+DVYE.US,D,20130828,000000,27.8685,28.1966,27.8685,27.987,75257.836849225,0
+DVYE.US,D,20130829,000000,28.1633,28.4724,28.1073,28.1073,45031.086534936,0
+DVYE.US,D,20130830,000000,28.827,28.864,28.6753,28.699,32623.120497625,0
+DVYE.US,D,20130903,000000,28.6658,28.8545,28.5274,28.607,47349.405928852,0
+DVYE.US,D,20130904,000000,28.7625,29.0052,28.5274,28.9512,30863.813514436,0
+DVYE.US,D,20130905,000000,28.8971,29.1541,28.8971,29.0925,26465.546056463,0
+DVYE.US,D,20130906,000000,29.2612,29.5817,29.2404,29.5457,11463.973381464,0
+DVYE.US,D,20130909,000000,29.9789,30.4113,29.6471,30.3506,87462.237989801,0
+DVYE.US,D,20130910,000000,30.471,30.544,30.3203,30.4113,50333.266513648,0
+DVYE.US,D,20130911,000000,30.4113,30.5743,30.3013,30.4947,14044.92313438,0
+DVYE.US,D,20130912,000000,30.5497,30.5497,30.2065,30.2112,34745.258177587,0
+DVYE.US,D,20130913,000000,30.4113,30.4141,30.1629,30.2965,212031.2979074,0
+DVYE.US,D,20130916,000000,30.8408,30.8891,30.6066,30.6066,23155.770688808,0
+DVYE.US,D,20130917,000000,30.5866,30.8294,30.5866,30.708,25443.502611193,0
+DVYE.US,D,20130918,000000,30.7365,32.0448,30.6483,32.0448,50316.390667287,0
+DVYE.US,D,20130919,000000,32.0088,32.0088,31.6837,31.7623,50891.224183976,0
+DVYE.US,D,20130920,000000,31.4172,31.5281,31.1176,31.2285,30207.764987131,0
+DVYE.US,D,20130923,000000,31.1053,31.3233,31.1053,31.2902,38733.231620895,0
+DVYE.US,D,20130924,000000,31.075,31.2958,30.9982,31.1612,13498.567608425,0
+DVYE.US,D,20130925,000000,31.1612,31.1612,30.9735,30.9735,19093.965417669,0
+DVYE.US,D,20130926,000000,30.9479,31.0238,30.799,30.9194,30954.521188628,0
+DVYE.US,D,20130927,000000,30.7545,30.7545,30.5497,30.5866,34512.160549718,0
+DVYE.US,D,20130930,000000,30.5373,30.5497,30.3487,30.5232,51335.269891364,0
+DVYE.US,D,20131001,000000,30.7469,31.018,30.7469,30.9887,27841.982275325,0
+DVYE.US,D,20131002,000000,30.8701,31.1717,30.8151,31.165,10766.789978653,0
+DVYE.US,D,20131003,000000,31.3063,31.3356,30.9317,31.1384,51055.763686001,0
+DVYE.US,D,20131004,000000,31.3281,31.5718,31.3281,31.5338,25461.433197952,0
+DVYE.US,D,20131007,000000,31.0361,31.3281,31.0361,31.275,16742.949071429,0
+DVYE.US,D,20131008,000000,31.275,31.3356,30.9365,30.9792,26865.292667151,0
+DVYE.US,D,20131009,000000,31.0977,31.2465,30.9735,31.2465,43557.614199496,0
+DVYE.US,D,20131010,000000,31.3869,31.9444,31.3869,31.9444,28499.085543027,0
+DVYE.US,D,20131011,000000,31.8353,31.8609,31.6381,31.8353,176596.23950979,0
+DVYE.US,D,20131014,000000,31.7613,31.9633,31.55,31.95,30492.544894482,0
+DVYE.US,D,20131015,000000,31.8989,32.007,31.6381,31.7177,52053.548102127,0
+DVYE.US,D,20131016,000000,32.0135,32.0961,31.8353,32.0135,41687.559474559,0
+DVYE.US,D,20131017,000000,32.1785,32.2297,32.0961,32.1965,64138.763577774,0
+DVYE.US,D,20131018,000000,32.1965,32.3321,32.1842,32.2667,32915.283587758,0
+DVYE.US,D,20131021,000000,32.2543,32.2543,31.988,32.0799,95624.873926791,0
+DVYE.US,D,20131022,000000,32.3444,32.5369,32.3226,32.481,55568.997847312,0
+DVYE.US,D,20131023,000000,32.1596,32.1596,31.8922,31.9747,31664.36147621,0
+DVYE.US,D,20131024,000000,32.0325,32.1302,31.9585,31.9633,26183.930370305,0
+DVYE.US,D,20131025,000000,32.1377,32.2297,32.043,32.2297,15451.946824772,0
+DVYE.US,D,20131028,000000,32.2297,32.3814,32.1302,32.3094,23844.516168438,0
+DVYE.US,D,20131029,000000,32.4392,32.4392,32.2667,32.2961,19889.239677456,0
+DVYE.US,D,20131030,000000,32.2155,32.3226,32.007,32.1596,52148.47473791,0
+DVYE.US,D,20131031,000000,31.95,32.2487,31.786,31.7974,49434.627694897,0
+DVYE.US,D,20131101,000000,31.7974,31.7974,31.4485,31.5395,42710.657660227,0
+DVYE.US,D,20131104,000000,31.3869,31.6182,31.3869,31.6182,23907.800592294,0
+DVYE.US,D,20131105,000000,31.3613,31.3613,31.1148,31.1148,29907.163973817,0
+DVYE.US,D,20131106,000000,31.4732,31.4732,31.1887,31.2323,11370.101486078,0
+DVYE.US,D,20131107,000000,31.4485,31.4485,30.7525,30.7525,34648.222061008,0
+DVYE.US,D,20131108,000000,30.69,30.7099,30.4567,30.6976,18789.145442764,0
+DVYE.US,D,20131111,000000,30.6009,30.6492,30.3601,30.4189,23206.398227894,0
+DVYE.US,D,20131112,000000,30.1316,30.3847,30.1316,30.2312,23944.71650621,0
+DVYE.US,D,20131113,000000,30.1429,30.3771,30.0643,30.3771,24937.227220347,0
+DVYE.US,D,20131114,000000,30.2767,30.855,30.2767,30.855,20946.089555847,0
+DVYE.US,D,20131115,000000,30.9934,31.2465,30.8882,31.0911,84571.194559992,0
+DVYE.US,D,20131118,000000,31.4409,31.4845,31.1717,31.2134,36095.325886509,0
+DVYE.US,D,20131119,000000,31.348,31.348,30.8929,30.9602,12637.899443988,0
+DVYE.US,D,20131120,000000,30.9109,30.9669,30.6322,30.7345,38075.073612795,0
+DVYE.US,D,20131121,000000,30.5677,30.7715,30.5373,30.7213,57392.643994754,0
+DVYE.US,D,20131122,000000,30.5876,30.8834,30.4947,30.8701,61340.537302954,0
+DVYE.US,D,20131125,000000,30.9365,30.9479,30.5933,30.5933,45754.638447687,0
+DVYE.US,D,20131126,000000,30.5127,30.6786,30.4757,30.6322,58908.305946098,0
+DVYE.US,D,20131127,000000,30.7592,30.7715,30.6009,30.7279,47008.724780428,0
+DVYE.US,D,20131129,000000,30.7279,30.9669,30.7279,30.7962,18140.480098243,0
+DVYE.US,D,20131202,000000,30.9223,30.9317,30.2947,30.3771,212344.55580549,0
+DVYE.US,D,20131203,000000,30.1989,30.4416,30.0216,30.1108,182755.92343175,0
+DVYE.US,D,20131204,000000,29.9164,30.253,29.8861,30.1174,23009.161773543,0
+DVYE.US,D,20131205,000000,30.1799,30.2425,29.9827,30.0946,84385.560250015,0
+DVYE.US,D,20131206,000000,30.2454,30.7213,30.2454,30.6539,383597.48046106,0
+DVYE.US,D,20131209,000000,30.7469,30.7469,30.6066,30.6426,44069.16329233,0
+DVYE.US,D,20131210,000000,30.6626,30.6786,30.4824,30.6749,29172.009916692,0
+DVYE.US,D,20131211,000000,30.6492,30.6492,30.1363,30.1429,30987.218140955,0
+DVYE.US,D,20131212,000000,30.1496,30.2312,30.0718,30.1429,46506.668351173,0
+DVYE.US,D,20131213,000000,30.2235,30.2312,29.9704,30.1799,48624.587069544,0
+DVYE.US,D,20131216,000000,30.287,30.3421,30.087,30.1108,47884.159310432,0
+DVYE.US,D,20131217,000000,30.0833,30.0833,29.8813,29.9514,47650.006942166,0
+DVYE.US,D,20131218,000000,29.9239,30.9469,29.9239,30.6644,86674.346912797,0
+DVYE.US,D,20131219,000000,30.3487,30.4264,30.0311,30.2861,74198.877490038,0
+DVYE.US,D,20131220,000000,30.251,30.4757,29.6831,29.7012,354378.00722647,0
+DVYE.US,D,20131223,000000,30.0482,30.307,29.741,29.778,60872.232566421,0
+DVYE.US,D,20131224,000000,30.0833,30.2757,29.8102,29.8813,30872.251437616,0
+DVYE.US,D,20131226,000000,29.8946,30.0795,29.6897,29.6897,18784.926481173,0
+DVYE.US,D,20131227,000000,29.6897,29.8993,29.6443,29.7827,86410.661813398,0
+DVYE.US,D,20131230,000000,29.8396,30.1088,29.814,29.9865,59453.606731655,0
+DVYE.US,D,20131231,000000,29.9609,30.2757,29.9324,30.251,44084.984398293,0
+DVYE.US,D,20140102,000000,29.7713,29.7969,29.375,29.375,56670.146822402,0
+DVYE.US,D,20140103,000000,29.5105,29.5513,29.3087,29.4291,48946.282890811,0
+DVYE.US,D,20140106,000000,29.4291,29.4291,29.1987,29.3665,46849.458980391,0
+DVYE.US,D,20140107,000000,29.4916,29.6338,29.1987,29.4394,745315.4261144,0
+DVYE.US,D,20140108,000000,29.3816,29.3816,29.0261,29.0527,87622.558530235,0
+DVYE.US,D,20140109,000000,29.1636,29.1636,28.7834,28.9559,108223.74797607,0
+DVYE.US,D,20140110,000000,29.1873,29.5713,29.0621,29.5105,112835.07299436,0
+DVYE.US,D,20140113,000000,29.5513,29.5836,29.0261,29.1683,394138.55599463,0
+DVYE.US,D,20140114,000000,29.2973,29.6281,29.2973,29.5836,191330.9628642,0
+DVYE.US,D,20140115,000000,29.6091,29.6091,29.2907,29.3428,153987.87908734,0
+DVYE.US,D,20140116,000000,29.285,29.4669,29.1588,29.3494,123241.14175703,0
+DVYE.US,D,20140117,000000,29.4338,29.5105,29.0887,29.0972,108571.81230728,0
+DVYE.US,D,20140121,000000,29.1806,29.1939,28.8696,29.1731,149723.56365986,0
+DVYE.US,D,20140122,000000,29.2555,29.3343,29.0943,29.285,51091.624859519,0
+DVYE.US,D,20140123,000000,29.1313,29.375,28.5966,28.7389,81975.478441509,0
+DVYE.US,D,20140124,000000,28.5966,28.5966,28.133,28.1396,98518.026837396,0
+DVYE.US,D,20140127,000000,27.9462,28.2146,27.6874,27.9273,140011.51407879,0
+DVYE.US,D,20140128,000000,28.0145,28.1178,27.9036,28.0562,32613.627834046,0
+DVYE.US,D,20140129,000000,27.6941,27.6997,27.3707,27.4997,64152.475202943,0
+DVYE.US,D,20140130,000000,27.6238,27.8362,27.4759,27.5054,435759.66682414,0
+DVYE.US,D,20140131,000000,27.3082,27.8457,27.2872,27.5442,102691.63459068,0
+DVYE.US,D,20140203,000000,27.5973,27.6238,27.0294,27.0294,56302.042423641,0
+DVYE.US,D,20140204,000000,27.5129,27.6476,27.4807,27.5802,74569.091369595,0
+DVYE.US,D,20140205,000000,27.3157,27.567,27.3082,27.4484,115840.0283871,0
+DVYE.US,D,20140206,000000,27.6542,28.0211,27.6542,27.9718,49515.842705512,0
+DVYE.US,D,20140207,000000,28.1263,28.2013,28.0297,28.0392,82343.58284027,0
+DVYE.US,D,20140210,000000,28.0885,28.296,27.803,27.9784,74491.040580173,0
+DVYE.US,D,20140211,000000,28.0334,28.3785,27.7974,28.3312,45741.981562915,0
+DVYE.US,D,20140212,000000,28.48,28.5682,28.2733,28.2809,49132.971941185,0
+DVYE.US,D,20140213,000000,28.0761,28.4734,27.9718,28.4734,52955.35114207,0
+DVYE.US,D,20140214,000000,28.5786,28.8327,28.5615,28.7331,197377.78956361,0
+DVYE.US,D,20140218,000000,28.7274,28.7274,28.3738,28.3738,100549.45684316,0
+DVYE.US,D,20140219,000000,28.296,28.5473,28.133,28.133,25945.559040449,0
+DVYE.US,D,20140220,000000,28.4184,28.5227,28.2335,28.48,36672.268883994,0
+DVYE.US,D,20140221,000000,28.3643,28.6108,28.3643,28.5018,51562.039076847,0
+DVYE.US,D,20140224,000000,28.534,28.7644,28.534,28.5852,115044.75412731,0
+DVYE.US,D,20140225,000000,28.498,28.498,28.1566,28.1709,39023.285230233,0
+DVYE.US,D,20140226,000000,28.2515,28.2515,27.9822,28.0334,33578.715297846,0
+DVYE.US,D,20140227,000000,28.0628,28.5473,28.0628,28.4847,38125.70115188,0
+DVYE.US,D,20140228,000000,28.7132,28.7331,28.2809,28.5738,151574.63305764,0
+DVYE.US,D,20140303,000000,28.2686,28.2686,27.9889,28.1178,38371.455664519,0
+DVYE.US,D,20140304,000000,28.5738,28.6583,28.3785,28.5966,31552.558994066,0
+DVYE.US,D,20140305,000000,28.4847,28.6411,28.4383,28.591,28177.389721761,0
+DVYE.US,D,20140306,000000,28.8583,29.0527,28.8516,28.9446,31578.927504005,0
+DVYE.US,D,20140307,000000,28.6867,28.8516,28.3738,28.5284,52591.465704901,0
+DVYE.US,D,20140310,000000,28.2809,28.3312,28.1766,28.2259,563227.15335434,0
+DVYE.US,D,20140311,000000,28.4677,28.4677,28.0334,28.0392,25332.754869445,0
+DVYE.US,D,20140312,000000,27.9093,28.2079,27.9093,28.2079,19737.357060202,0
+DVYE.US,D,20140313,000000,28.3843,28.4534,27.8608,27.9718,47917.911003155,0
+DVYE.US,D,20140314,000000,28.1131,28.2183,27.9718,28.1065,27479.151578552,0
+DVYE.US,D,20140317,000000,28.5227,28.5227,28.3691,28.4487,14532.213198069,0
+DVYE.US,D,20140318,000000,28.4677,28.7217,28.4534,28.7028,26530.939961114,0
+DVYE.US,D,20140319,000000,28.4534,28.6933,28.1833,28.2382,35259.971491613,0
+DVYE.US,D,20140320,000000,28.1766,28.4677,28.0145,28.4383,24495.290993755,0
+DVYE.US,D,20140321,000000,28.5284,28.7331,28.3492,28.4136,31917.499171633,0
+DVYE.US,D,20140324,000000,28.6933,28.6981,28.4439,28.6583,35646.006477133,0
+DVYE.US,D,20140325,000000,28.955,29.0242,28.8251,28.9995,47424.292497081,0
+DVYE.US,D,20140326,000000,29.0204,29.1446,28.9189,28.9844,238650.83606192,0
+DVYE.US,D,20140327,000000,29.1731,29.4679,29.0887,29.4612,45123.903689925,0
+DVYE.US,D,20140328,000000,29.5968,29.7599,29.5428,29.5428,56829.412622438,0
+DVYE.US,D,20140331,000000,29.8158,29.8784,29.6186,29.7229,37826.154878963,0
+DVYE.US,D,20140401,000000,29.977,29.977,29.7742,29.9154,31108.513286677,0
+DVYE.US,D,20140402,000000,29.8556,30.0662,29.6964,30.015,41188.667266496,0
+DVYE.US,D,20140403,000000,30.0605,30.0605,29.8007,29.9031,43788.602346569,0
+DVYE.US,D,20140404,000000,30.1335,30.4947,29.9211,29.9211,42617.840505239,0
+DVYE.US,D,20140407,000000,30.216,30.2757,30.0225,30.1733,24574.396523575,0
+DVYE.US,D,20140408,000000,30.47,30.6398,30.3127,30.4634,47331.475342093,0
+DVYE.US,D,20140409,000000,30.4824,30.8331,30.3278,30.6777,28090.901009157,0
+DVYE.US,D,20140410,000000,30.7194,30.745,30.3591,30.4264,29638.20517243,0
+DVYE.US,D,20140411,000000,30.2852,30.5658,30.2852,30.4947,29335.49467832,0
+DVYE.US,D,20140414,000000,30.6351,30.6351,30.3411,30.398,52686.392340684,0
+DVYE.US,D,20140415,000000,30.3847,30.398,29.8291,30.1961,57911.576270371,0
+DVYE.US,D,20140416,000000,30.3345,30.47,30.216,30.4132,30480.942750109,0
+DVYE.US,D,20140417,000000,30.4767,30.6587,30.3771,30.6511,28449.51274434,0
+DVYE.US,D,20140421,000000,30.5383,30.5383,30.398,30.4767,32882.586635433,0
+DVYE.US,D,20140422,000000,30.5032,30.5829,30.4634,30.546,38837.650920257,0
+DVYE.US,D,20140423,000000,30.49,30.49,30.2587,30.4264,48577.123751652,0
+DVYE.US,D,20140424,000000,30.6208,30.6274,30.307,30.5147,93961.548319784,0
+DVYE.US,D,20140425,000000,30.179,30.2757,29.9363,30.0898,41952.299314356,0
+DVYE.US,D,20140428,000000,30.1335,30.2965,29.9827,30.1961,84843.317582571,0
+DVYE.US,D,20140429,000000,30.4056,30.4947,30.1136,30.1136,51293.08027546,0
+DVYE.US,D,20140430,000000,29.9979,30.3847,29.9979,30.3847,128940.95886564,0
+DVYE.US,D,20140501,000000,30.4198,30.4567,30.2805,30.4132,33195.844533519,0
+DVYE.US,D,20140502,000000,30.398,30.6038,30.398,30.5506,52257.112998863,0
+DVYE.US,D,20140505,000000,30.4824,30.5032,30.3658,30.49,101601.03301957,0
+DVYE.US,D,20140506,000000,30.526,30.6729,30.47,30.5829,52844.603400323,0
+DVYE.US,D,20140507,000000,30.4264,30.783,30.4264,30.7715,57000.280566849,0
+DVYE.US,D,20140508,000000,30.6208,30.783,30.5658,30.5658,65507.816613853,0
+DVYE.US,D,20140509,000000,30.4056,30.4947,30.3345,30.3411,41856.317938174,0
+DVYE.US,D,20140512,000000,30.3733,30.6511,30.3487,30.5658,54127.167723799,0
+DVYE.US,D,20140513,000000,30.7147,30.8076,30.6151,30.6151,42981.725942408,0
+DVYE.US,D,20140514,000000,30.7715,30.9242,30.6777,30.8275,145566.83175293,0
+DVYE.US,D,20140515,000000,30.7384,30.7658,30.307,30.4767,57997.010242576,0
+DVYE.US,D,20140516,000000,30.7194,30.783,30.5772,30.6587,43296.038580892,0
+DVYE.US,D,20140519,000000,30.745,30.8218,30.6644,30.7772,64158.803645329,0
+DVYE.US,D,20140520,000000,30.708,30.708,30.3847,30.4567,71723.401776882,0
+DVYE.US,D,20140521,000000,30.5658,30.6824,30.4502,30.6824,45352.782356203,0
+DVYE.US,D,20140522,000000,30.6094,30.8559,30.6094,30.8531,148454.71096155,0
+DVYE.US,D,20140523,000000,30.7715,30.9441,30.7715,30.8531,79599.148325727,0
+DVYE.US,D,20140527,000000,30.7327,30.7327,30.434,30.5772,74396.11394439,0
+DVYE.US,D,20140528,000000,30.4473,30.6777,30.3487,30.6464,49819.607940019,0
+DVYE.US,D,20140529,000000,30.6881,30.8939,30.6881,30.8531,55407.62256648,0
+DVYE.US,D,20140530,000000,30.8701,30.8701,30.4824,30.5914,140140.19240731,0
+DVYE.US,D,20140602,000000,30.5829,30.6824,30.5383,30.6038,38187.930835338,0
+DVYE.US,D,20140603,000000,30.6511,30.7024,30.5772,30.6777,66051.007918615,0
+DVYE.US,D,20140604,000000,30.5914,30.6094,30.4567,30.5506,136849.40236681,0
+DVYE.US,D,20140605,000000,30.7024,30.8778,30.5696,30.8626,99372.366559448,0
+DVYE.US,D,20140606,000000,31.1053,31.1299,31.0266,31.1176,73448.957067348,0
+DVYE.US,D,20140609,000000,31.1432,31.1631,31.0133,31.0626,63553.382657109,0
+DVYE.US,D,20140610,000000,31.1631,31.2627,31.0266,31.2608,64954.077905115,0
+DVYE.US,D,20140611,000000,31.1299,31.1992,30.9687,31.1119,73273.870161347,0
+DVYE.US,D,20140612,000000,30.9897,31.1745,30.8778,30.9745,69941.945245344,0
+DVYE.US,D,20140613,000000,30.9555,31.1053,30.8939,30.9441,94227.342899977,0
+DVYE.US,D,20140616,000000,31.0503,31.1243,30.8778,30.9745,69736.270867813,0
+DVYE.US,D,20140617,000000,30.9897,30.9897,30.8778,30.8834,52887.847756625,0
+DVYE.US,D,20140618,000000,30.8701,31.4447,30.8626,31.4447,45871.71463182,0
+DVYE.US,D,20140619,000000,31.4059,31.4305,31.1299,31.22,58513.833037398,0
+DVYE.US,D,20140620,000000,31.1869,31.1869,31.0332,31.1384,56643.778312461,0
+DVYE.US,D,20140623,000000,31.1119,31.1119,30.8996,31.0332,68678.366249024,0
+DVYE.US,D,20140624,000000,31.0873,31.1574,30.7308,30.7763,573521.41963486,0
+DVYE.US,D,20140625,000000,30.7564,30.9024,30.7507,30.7706,63238.015278228,0
+DVYE.US,D,20140626,000000,30.8957,30.8957,30.7004,30.8151,88299.701865491,0
+DVYE.US,D,20140627,000000,30.9346,30.9346,30.7507,30.7953,59989.414853634,0
+DVYE.US,D,20140630,000000,30.7895,30.8796,30.7507,30.8569,55580.599991686,0
+DVYE.US,D,20140701,000000,31.0664,31.0664,30.8569,30.9271,291952.1420544,0
+DVYE.US,D,20140702,000000,31.0664,31.0664,30.726,30.8028,75547.890458563,0
+DVYE.US,D,20140703,000000,30.7185,31.0247,30.7185,31.0247,10367.043367965,0
+DVYE.US,D,20140707,000000,30.9346,31.1034,30.9346,31.0616,61870.016982547,0
+DVYE.US,D,20140708,000000,31.1499,31.1499,30.9147,30.9147,52553.495050587,0
+DVYE.US,D,20140709,000000,31.0048,31.2712,30.9469,31.093,154082.80572311,0
+DVYE.US,D,20140710,000000,30.7895,31.1109,30.7895,31.0303,73715.80638794,0
+DVYE.US,D,20140711,000000,31.1432,31.1745,31.0048,31.1034,55743.030012915,0
+DVYE.US,D,20140714,000000,31.3451,31.3736,31.2636,31.3528,48981.089323931,0
+DVYE.US,D,20140715,000000,31.2465,31.3261,31.1432,31.2636,48061.355697228,0
+DVYE.US,D,20140716,000000,31.3964,31.5187,31.3451,31.458,414791.42771994,0
+DVYE.US,D,20140717,000000,31.0796,31.2067,30.7564,30.7706,222681.01170192,0
+DVYE.US,D,20140718,000000,30.9346,31.4039,30.9346,31.1821,155125.94397634,0
+DVYE.US,D,20140721,000000,31.2323,31.5423,31.2323,31.458,56864.219055559,0
+DVYE.US,D,20140722,000000,31.604,31.7888,31.5623,31.7765,154045.8898092,0
+DVYE.US,D,20140723,000000,31.9358,31.9358,31.767,31.7965,43571.325824665,0
+DVYE.US,D,20140724,000000,31.9282,32.0505,31.9216,31.9927,34051.238995969,0
+DVYE.US,D,20140725,000000,31.9216,31.9282,31.7576,31.8476,38993.752499101,0
+DVYE.US,D,20140728,000000,31.7472,32.025,31.7472,32.0126,40658.132846506,0
+DVYE.US,D,20140729,000000,31.8476,31.9282,31.604,31.604,87613.065866657,0
+DVYE.US,D,20140730,000000,31.5423,31.6258,31.3081,31.4419,42581.979331721,0
+DVYE.US,D,20140731,000000,30.782,31.221,30.782,30.9972,129392.38775581,0
+DVYE.US,D,20140801,000000,30.8531,31.3451,30.8531,31.2409,56890.587565498,0
+DVYE.US,D,20140804,000000,31.3376,31.6002,31.3261,31.5423,42285.597279995,0
+DVYE.US,D,20140805,000000,31.1432,31.2409,30.8957,31.0048,54049.116934377,0
+DVYE.US,D,20140806,000000,30.744,30.9024,30.7185,30.7185,127164.77603609,0
+DVYE.US,D,20140807,000000,30.7127,30.7185,30.4416,30.4777,92854.070902309,0
+DVYE.US,D,20140808,000000,30.5858,30.8446,30.5858,30.8446,37113.150370188,0
+DVYE.US,D,20140811,000000,30.9716,31.0731,30.8275,31.0731,39263.766040885,0
+DVYE.US,D,20140812,000000,30.9925,31.0095,30.8028,30.9972,51013.574070098,0
+DVYE.US,D,20140813,000000,31.3376,31.3376,31.0303,31.056,95505.688261863,0
+DVYE.US,D,20140814,000000,31.0996,31.1299,30.9972,31.0664,31605.296013946,0
+DVYE.US,D,20140815,000000,31.2323,31.2409,30.8844,31.1034,61415.423871183,0
+DVYE.US,D,20140818,000000,30.9925,31.3081,30.9925,31.3035,1361125.6072504,0
+DVYE.US,D,20140819,000000,31.3328,31.4494,31.3328,31.4039,62179.055919042,0
+DVYE.US,D,20140820,000000,31.3158,31.4874,31.2001,31.4039,67775.508468683,0
+DVYE.US,D,20140821,000000,31.4039,31.474,31.4039,31.4286,89620.236843281,0
+DVYE.US,D,20140822,000000,31.5746,31.6182,31.3451,31.3774,98040.229437285,0
+DVYE.US,D,20140825,000000,31.5187,31.5898,31.3841,31.5623,45557.401993337,0
+DVYE.US,D,20140826,000000,31.5423,31.6902,31.5423,31.6902,37883.110860433,0
+DVYE.US,D,20140827,000000,31.7206,31.8723,31.7017,31.8173,55126.006880322,0
+DVYE.US,D,20140828,000000,31.5954,31.6182,31.4978,31.5423,55816.861840747,0
+DVYE.US,D,20140829,000000,31.6182,31.695,31.5821,31.695,35895.979951363,0
+DVYE.US,D,20140902,000000,31.5623,31.5954,31.4627,31.5898,33954.20287939,0
+DVYE.US,D,20140903,000000,31.9007,31.9415,31.7965,31.8799,63987.935700918,0
+DVYE.US,D,20140904,000000,31.9548,32.0183,31.7073,31.7073,93280.186022937,0
+DVYE.US,D,20140905,000000,31.8401,31.9216,31.7017,31.9216,57128.958895355,0
+DVYE.US,D,20140908,000000,31.7017,31.7888,31.4665,31.5367,79806.932184054,0
+DVYE.US,D,20140909,000000,31.2636,31.3774,30.9716,31.1299,91056.793264805,0
+DVYE.US,D,20140910,000000,30.8957,31.093,30.8957,31.093,55268.396833997,0
+DVYE.US,D,20140911,000000,30.8891,30.9972,30.8389,30.9024,63534.397329952,0
+DVYE.US,D,20140912,000000,30.7658,30.7658,30.3838,30.4777,122379.41885219,0
+DVYE.US,D,20140915,000000,30.2947,30.4777,30.2245,30.3838,109084.4161405,0
+DVYE.US,D,20140916,000000,30.4264,30.8957,30.3838,30.8028,246118.39807689,0
+DVYE.US,D,20140917,000000,30.6426,30.7127,30.2463,30.2634,75307.409647912,0
+DVYE.US,D,20140918,000000,30.2321,30.4084,30.2074,30.2377,52116.832525983,0
+DVYE.US,D,20140919,000000,30.2245,30.3506,30.0538,30.1477,114672.43076696,0
+DVYE.US,D,20140922,000000,29.8386,29.8651,29.5646,29.6528,93166.274059996,0
+DVYE.US,D,20140923,000000,29.4641,29.8823,29.4641,29.6168,52411.105096911,0
+DVYE.US,D,20140924,000000,29.6178,29.8633,29.557,29.8368,121595.74673679,0
+DVYE.US,D,20140925,000000,29.4689,29.4897,29.1778,29.2176,90423.949026248,0
+DVYE.US,D,20140926,000000,29.1711,29.448,29.1711,29.3731,58740.602222881,0
+DVYE.US,D,20140929,000000,28.8744,29.0365,28.7208,28.8688,129774.20377973,0
+DVYE.US,D,20140930,000000,28.8886,29.1333,28.845,29.0754,42181.177980634,0
+DVYE.US,D,20141001,000000,28.9797,29.0195,28.5605,28.5786,73171.560342781,0
+DVYE.US,D,20141002,000000,28.7331,28.9151,28.4819,28.7995,138966.26634478,0
+DVYE.US,D,20141003,000000,28.6999,28.9218,28.5966,28.9218,45668.149735084,0
+DVYE.US,D,20141006,000000,29.1551,29.2632,29.0119,29.1143,55953.978092434,0
+DVYE.US,D,20141007,000000,29.0507,29.1143,28.9588,28.9834,28487.483398654,0
+DVYE.US,D,20141008,000000,29.0953,29.4897,28.7454,29.4546,71358.461599315,0
+DVYE.US,D,20141009,000000,29.3248,29.3248,28.7995,28.9086,56591.041292582,0
+DVYE.US,D,20141010,000000,28.7114,28.7274,28.4383,28.4866,98484.275144672,0
+DVYE.US,D,20141013,000000,28.7208,28.9901,28.5549,28.6772,156541.40558991,0
+DVYE.US,D,20141014,000000,28.8175,28.9464,28.5852,28.7066,35272.628376385,0
+DVYE.US,D,20141015,000000,28.3843,28.4174,27.7471,28.2059,1665643.9264018,0
+DVYE.US,D,20141016,000000,27.7196,28.1946,27.7196,27.876,236009.76610634,0
+DVYE.US,D,20141017,000000,28.005,28.2828,27.9386,28.061,52188.554873019,0
+DVYE.US,D,20141020,000000,28.1529,28.2126,28.0117,28.1804,65577.429480094,0
+DVYE.US,D,20141021,000000,28.1871,28.3453,28.095,28.1728,60387.051983528,0
+DVYE.US,D,20141022,000000,28.1671,28.2326,27.8969,27.9594,70814.215554156,0
+DVYE.US,D,20141023,000000,27.932,28.0543,27.876,27.932,59370.282240246,0
+DVYE.US,D,20141024,000000,27.8827,28.2639,27.8827,28.0752,90587.433787876,0
+DVYE.US,D,20141027,000000,27.7139,27.9386,27.7139,27.8647,44130.33823539,0
+DVYE.US,D,20141028,000000,28.1596,28.5966,28.1596,28.5065,47978.031205818,0
+DVYE.US,D,20141029,000000,28.6621,28.7995,28.2828,28.3539,67273.452039428,0
+DVYE.US,D,20141030,000000,28.6554,28.8688,28.4316,28.7208,36775.633442957,0
+DVYE.US,D,20141031,000000,28.882,28.882,28.6317,28.7114,46523.544197534,0
+DVYE.US,D,20141103,000000,28.6848,28.6848,28.4819,28.5454,62259.216189259,0
+DVYE.US,D,20141104,000000,28.5549,28.6772,28.4383,28.5966,60781.524892228,0
+DVYE.US,D,20141105,000000,28.4383,28.4439,28.1596,28.3292,46968.644645319,0
+DVYE.US,D,20141106,000000,28.3292,28.3292,27.8571,27.932,44002.714647281,0
+DVYE.US,D,20141107,000000,27.9737,28.2382,27.9737,28.2382,28696.321997377,0
+DVYE.US,D,20141110,000000,28.4496,28.4496,28.2059,28.2059,40979.828667773,0
+DVYE.US,D,20141111,000000,28.1946,28.3292,28.1415,28.2382,41687.559474559,0
+DVYE.US,D,20141112,000000,28.1596,28.315,28.0117,28.0117,23046.077687459,0
+DVYE.US,D,20141113,000000,28.2059,28.3037,27.9671,28.061,54907.675618019,0
+DVYE.US,D,20141114,000000,27.9538,28.1473,27.9093,28.1473,18309.238561858,0
+DVYE.US,D,20141117,000000,28.1349,28.1349,27.914,27.9206,140082.18168544,0
+DVYE.US,D,20141118,000000,27.9737,28.2449,27.9273,28.1529,53022.854527516,0
+DVYE.US,D,20141119,000000,28.2752,28.315,28.0752,28.2828,41101.123813496,0
+DVYE.US,D,20141120,000000,28.2695,28.3776,28.1529,28.2639,46436.000744534,0
+DVYE.US,D,20141121,000000,28.7454,28.9521,28.6317,28.9266,217872.45022929,0
+DVYE.US,D,20141124,000000,28.8375,28.8375,28.5852,28.6686,110370.14468518,0
+DVYE.US,D,20141125,000000,28.8564,28.9,28.5918,28.5918,120616.94764781,0
+DVYE.US,D,20141126,000000,28.8488,28.9797,28.7787,28.9266,44711.500194465,0
+DVYE.US,D,20141128,000000,28.7512,28.8375,28.5918,28.6431,27934.799430314,0
+DVYE.US,D,20141201,000000,28.4932,28.6497,28.2326,28.3292,63576.586945856,0
+DVYE.US,D,20141202,000000,28.4136,28.4932,28.2382,28.2828,99291.151548832,0
+DVYE.US,D,20141203,000000,28.4383,28.6042,28.4383,28.4999,30446.136316988,0
+DVYE.US,D,20141204,000000,28.5322,28.5322,28.3292,28.4231,138194.19637374,0
+DVYE.US,D,20141205,000000,28.2695,28.3084,28.0885,28.2174,115013.11191539,0
+DVYE.US,D,20141208,000000,28.1017,28.1017,27.7196,27.7319,368821.62223114,0
+DVYE.US,D,20141209,000000,27.6836,27.7139,27.4968,27.6636,402639.76359925,0
+DVYE.US,D,20141210,000000,27.5745,27.6636,27.2645,27.3365,180566.28236634,0
+DVYE.US,D,20141211,000000,27.2645,27.4759,27.2067,27.2143,247832.35122298,0
+DVYE.US,D,20141212,000000,27.2191,27.3044,26.9545,26.9545,77388.412452368,0
+DVYE.US,D,20141215,000000,26.9023,26.9346,26.3164,26.4378,131985.99439349,0
+DVYE.US,D,20141216,000000,26.2387,26.6776,26.1097,26.2463,208447.29003637,0
+DVYE.US,D,20141217,000000,26.3164,27.0645,26.2206,26.7099,361443.71314997,0
+DVYE.US,D,20141218,000000,26.6587,26.9213,26.653,26.8692,252186.31958425,0
+DVYE.US,D,20141219,000000,26.8474,26.9829,26.5999,26.9052,205799.89163841,0
+DVYE.US,D,20141222,000000,26.9507,27.1821,26.9507,27.072,200875.30872204,0
+DVYE.US,D,20141223,000000,27.0407,27.0493,26.871,26.8872,182605.09555489,0
+DVYE.US,D,20141224,000000,26.892,27.092,26.892,27.0029,215614.25103804,0
+DVYE.US,D,20141226,000000,27.1072,27.3622,27.0342,27.1821,55550.012520155,0
+DVYE.US,D,20141229,000000,27.2294,27.2465,27.0076,27.0493,106200.75589348,0
+DVYE.US,D,20141230,000000,27.1128,27.2465,27.072,27.0787,176112.1136673,0
+DVYE.US,D,20141231,000000,27.1546,27.2162,26.9829,26.9896,139936.62751056,0
+DVYE.US,D,20150102,000000,26.8967,26.9696,26.634,26.7791,71529.329543725,0
+DVYE.US,D,20150105,000000,26.6217,26.634,26.3363,26.4264,87721.704127609,0
+DVYE.US,D,20150106,000000,26.5061,26.6919,26.324,26.4321,72198.0349558,0
+DVYE.US,D,20150107,000000,26.7952,26.8474,26.6142,26.8284,65329.56548666,0
+DVYE.US,D,20150108,000000,27.0152,27.1944,27.0152,27.1176,87312.464853342,0
+DVYE.US,D,20150109,000000,27.1223,27.1223,26.9052,27.0076,81403.809146013,0
+DVYE.US,D,20150112,000000,26.91,26.9365,26.6786,26.7952,240444.94947823,0
+DVYE.US,D,20150113,000000,27.1346,27.2342,26.7354,26.9829,47857.790800492,0
+DVYE.US,D,20150114,000000,26.835,27.0664,26.7791,27.0607,115811.55039637,0
+DVYE.US,D,20150115,000000,27.2162,27.2162,26.7431,26.7431,78100.362220744,0
+DVYE.US,D,20150116,000000,26.8142,27.0787,26.8142,27.0787,49196.256365041,0
+DVYE.US,D,20150120,000000,26.9639,26.9972,26.7952,26.9365,71760.317690798,0
+DVYE.US,D,20150121,000000,27.0407,27.3897,27.0407,27.3546,130950.23932306,0
+DVYE.US,D,20150122,000000,27.4731,27.9007,27.4731,27.8931,97424.261045088,0
+DVYE.US,D,20150123,000000,27.7879,27.7879,27.511,27.511,41971.284641512,0
+DVYE.US,D,20150126,000000,27.4086,27.6191,27.4086,27.5157,121467.06840827,0
+DVYE.US,D,20150127,000000,27.4011,27.6874,27.4011,27.5518,156517.14656077,0
+DVYE.US,D,20150128,000000,27.5309,27.7291,27.3385,27.4731,148624.52416556,0
+DVYE.US,D,20150129,000000,27.4921,27.6608,27.4086,27.6267,58210.067802891,0
+DVYE.US,D,20150130,000000,27.2512,27.2721,26.9507,27.0522,97166.904388075,0
+DVYE.US,D,20150202,000000,27.2294,27.5044,27.0493,27.3546,136592.04570979,0
+DVYE.US,D,20150203,000000,27.511,27.8021,27.511,27.7632,48603.492261592,0
+DVYE.US,D,20150204,000000,27.4428,27.7585,27.4428,27.5044,21687.572055356,0
+DVYE.US,D,20150205,000000,27.6135,27.7434,27.3432,27.7168,31661.197255017,0
+DVYE.US,D,20150206,000000,27.3821,27.4987,27.2342,27.2465,55995.112967941,0
+DVYE.US,D,20150209,000000,27.3318,27.4304,27.2512,27.3053,85603.785409237,0
+DVYE.US,D,20150210,000000,27.2342,27.2342,27.1176,27.1821,47909.473079974,0
+DVYE.US,D,20150211,000000,27.1223,27.1223,26.9289,27.0607,28175.280240965,0
+DVYE.US,D,20150212,000000,27.4532,27.7699,27.3432,27.6723,26828.376753236,0
+DVYE.US,D,20150213,000000,27.8144,28.0657,27.8144,28.04,25671.326537074,0
+DVYE.US,D,20150217,000000,27.9766,28.04,27.8144,27.9064,78488.50668706,0
+DVYE.US,D,20150218,000000,27.8741,28.1245,27.8741,28.0457,25964.544367605,0
+DVYE.US,D,20150219,000000,27.9491,28.1103,27.9064,28.0344,25139.737376686,0
+DVYE.US,D,20150220,000000,27.9244,28.1245,27.8514,28.1103,73833.937312471,0
+DVYE.US,D,20150223,000000,27.9244,27.9699,27.8144,27.9311,44863.382811719,0
+DVYE.US,D,20150224,000000,27.9642,28.1311,27.8277,28.0913,28295.520646291,0
+DVYE.US,D,20150225,000000,28.058,28.0799,27.9311,28.0344,29391.395919393,0
+DVYE.US,D,20150226,000000,28.0457,28.0865,27.9424,27.9424,33150.490696422,0
+DVYE.US,D,20150227,000000,27.9576,28.0344,27.9064,27.9168,18489.599169847,0
+DVYE.US,D,20150302,000000,27.9642,27.9642,27.7585,27.8144,17973.831115422,0
+DVYE.US,D,20150303,000000,27.8144,27.8144,27.6675,27.7357,44159.870966522,0
+DVYE.US,D,20150304,000000,27.4854,27.4854,27.2721,27.4153,33780.170713787,0
+DVYE.US,D,20150305,000000,27.4532,27.4532,27.1612,27.2902,40910.215801531,0
+DVYE.US,D,20150306,000000,27.1128,27.2294,26.8967,26.9175,73910.933361496,0
+DVYE.US,D,20150309,000000,26.945,26.9763,26.7952,26.8009,58573.953240061,0
+DVYE.US,D,20150310,000000,26.5061,26.5582,26.233,26.2794,32383.694427371,0
+DVYE.US,D,20150311,000000,26.4321,26.4321,26.2472,26.324,82124.196837571,0
+DVYE.US,D,20150312,000000,26.6492,26.6729,26.5061,26.5117,35175.592259805,0
+DVYE.US,D,20150313,000000,26.287,26.3307,26.143,26.2273,85067.977287259,0
+DVYE.US,D,20150316,000000,26.4065,26.5695,26.3733,26.4643,42301.41838596,0
+DVYE.US,D,20150317,000000,26.341,26.6492,26.341,26.5942,35329.584357855,0
+DVYE.US,D,20150318,000000,26.5942,27.2664,26.4984,27.2664,26341.086689546,0
+DVYE.US,D,20150319,000000,26.9233,26.9233,26.6217,26.6786,23243.314141809,0
+DVYE.US,D,20150320,000000,27.0189,27.1422,26.8568,27.0029,119314.34325678,0
+DVYE.US,D,20150323,000000,27.1422,27.2664,27.1072,27.2162,46639.56564127,0
+DVYE.US,D,20150324,000000,27.2778,27.3773,27.1944,27.3432,88321.85141384,0
+DVYE.US,D,20150325,000000,27.2902,27.3631,26.908,26.908,47752.316760732,0
+DVYE.US,D,20150326,000000,26.8114,26.9213,26.6501,26.6948,76408.558623001,0
+DVYE.US,D,20150327,000000,26.6283,26.7449,26.5847,26.6435,31731.864861657,0
+DVYE.US,D,20150330,000000,26.9014,27.0712,26.8616,27.0256,17251.33394307,0
+DVYE.US,D,20150331,000000,26.854,26.9545,26.7071,26.7317,1004455.64914,0
+DVYE.US,D,20150401,000000,27.0645,27.1603,26.9261,27.0009,22180.135821033,0
+DVYE.US,D,20150402,000000,27.2987,27.5054,27.2664,27.4541,38507.51717581,0
+DVYE.US,D,20150406,000000,27.9993,28.077,27.7082,27.9329,63464.78446371,0
+DVYE.US,D,20150407,000000,27.6959,27.8115,27.5783,27.5897,53087.19369177,0
+DVYE.US,D,20150408,000000,28.1889,28.1889,27.8647,27.8827,95196.649325367,0
+DVYE.US,D,20150409,000000,28.0392,28.1889,28.0277,28.0903,33310.811236857,0
+DVYE.US,D,20150410,000000,27.9538,28.0837,27.9216,28.0135,16942.295006574,0
+DVYE.US,D,20150413,000000,28.097,28.2354,27.9747,28.0392,15714.577183774,0
+DVYE.US,D,20150414,000000,28.1425,28.2865,28.0837,28.2534,27111.047179791,0
+DVYE.US,D,20150415,000000,28.2534,28.5245,28.2269,28.4677,40459.841651758,0
+DVYE.US,D,20150416,000000,28.5587,28.8896,28.4857,28.7114,147700.57157727,0
+DVYE.US,D,20150417,000000,28.4108,28.4677,28.2192,28.4155,109367.08656707,0
+DVYE.US,D,20150420,000000,28.4023,28.4023,28.2999,28.2999,19917.717668191,0
+DVYE.US,D,20150421,000000,28.4677,28.4734,28.2477,28.3406,25364.397081373,0
+DVYE.US,D,20150422,000000,28.6544,28.845,28.4857,28.6961,38725.848438112,0
+DVYE.US,D,20150423,000000,28.5587,29.266,28.5587,29.2214,58843.966781845,0
+DVYE.US,D,20150424,000000,29.4281,29.5893,29.2897,29.4727,74527.956494089,0
+DVYE.US,D,20150427,000000,29.8235,29.959,29.6679,29.7201,83798.069848554,0
+DVYE.US,D,20150428,000000,29.869,29.9932,29.8377,29.8651,51221.357928424,0
+DVYE.US,D,20150429,000000,29.6366,29.7533,29.5826,29.5826,48525.44147217,0
+DVYE.US,D,20150430,000000,29.831,29.8377,29.5372,29.5703,26806.227204887,0
+DVYE.US,D,20150501,000000,29.6992,29.6992,29.5637,29.6471,24647.173611008,0
+DVYE.US,D,20150504,000000,29.8823,29.959,29.7855,29.9534,29882.904944672,0
+DVYE.US,D,20150505,000000,29.869,30.1401,29.869,30.0889,25416.079360855,0
+DVYE.US,D,20150506,000000,30.1856,30.3363,29.8121,29.9211,25081.726654818,0
+DVYE.US,D,20150507,000000,29.5192,29.7125,29.3361,29.7125,1129995.0702234,0
+DVYE.US,D,20150508,000000,30.2937,30.2937,29.9856,30.0975,115530.98945061,0
+DVYE.US,D,20150511,000000,29.869,29.8766,29.6727,29.7324,60997.746673736,0
+DVYE.US,D,20150512,000000,29.6803,29.7657,29.5372,29.6879,28802.850777534,0
+DVYE.US,D,20150513,000000,29.9998,30.0387,29.5788,29.6538,13865.617266789,0
+DVYE.US,D,20150514,000000,29.758,30.0197,29.758,29.9932,22029.307944177,0
+DVYE.US,D,20150515,000000,29.9932,30.1553,29.9932,30.1477,150645.40676735,0
+DVYE.US,D,20150518,000000,30.0889,30.0889,29.7657,29.831,39396.663330982,0
+DVYE.US,D,20150519,000000,29.7201,29.7732,29.6091,29.6168,31449.194435101,0
+DVYE.US,D,20150520,000000,29.6301,29.758,29.4091,29.5059,34967.808401479,0
+DVYE.US,D,20150521,000000,29.2773,29.5248,29.2451,29.5248,28807.069739125,0
+DVYE.US,D,20150522,000000,29.4537,29.4537,29.2527,29.2594,22029.307944177,0
+DVYE.US,D,20150526,000000,29.1816,29.1816,28.6478,28.7995,66638.498320075,0
+DVYE.US,D,20150527,000000,28.7502,28.9427,28.6999,28.8564,91345.792133747,0
+DVYE.US,D,20150528,000000,28.6421,28.8109,28.4155,28.7502,94493.137480171,0
+DVYE.US,D,20150529,000000,28.3861,28.3861,28.0277,28.1027,74246.340807931,0
+DVYE.US,D,20150601,000000,28.115,28.2192,27.9273,28.1083,143868.69971281,0
+DVYE.US,D,20150602,000000,28.097,28.4914,28.097,28.3188,119097.06673488,0
+DVYE.US,D,20150603,000000,28.2999,28.4108,28.1491,28.2534,94425.634094726,0
+DVYE.US,D,20150604,000000,27.786,28.0325,27.6628,27.6959,54683.015913332,0
+DVYE.US,D,20150605,000000,27.4371,27.6143,27.3508,27.4314,166670.07762802,0
+DVYE.US,D,20150608,000000,27.3944,27.5897,27.3944,27.5167,41743.460715632,0
+DVYE.US,D,20150609,000000,27.3944,27.3944,27.2001,27.2721,64296.974637413,0
+DVYE.US,D,20150610,000000,27.6143,27.7784,27.5575,27.7129,42729.642987384,0
+DVYE.US,D,20150611,000000,27.5129,27.622,27.3555,27.5329,30873.306178014,0
+DVYE.US,D,20150612,000000,27.4541,27.6143,27.4437,27.5897,34656.659984188,0
+DVYE.US,D,20150615,000000,27.3242,27.5461,27.2987,27.4684,43749.576951858,0
+DVYE.US,D,20150616,000000,27.3944,27.5129,27.3242,27.5129,45134.451093901,0
+DVYE.US,D,20150617,000000,27.3944,27.5897,27.2001,27.4617,39281.696627644,0
+DVYE.US,D,20150618,000000,27.7614,27.9993,27.7129,27.9851,21719.214267284,0
+DVYE.US,D,20150619,000000,27.6551,27.7462,27.5783,27.6476,18022.349173712,0
+DVYE.US,D,20150622,000000,27.7253,27.9604,27.7253,27.9093,24647.173611008,0
+DVYE.US,D,20150623,000000,28.0448,28.0448,27.8827,27.9471,22324.635255504,0
+DVYE.US,D,20150624,000000,27.9681,27.9804,27.6978,27.822,29795.361491672,0
+DVYE.US,D,20150625,000000,27.7755,27.8154,27.4977,27.5774,13610.37009057,0
+DVYE.US,D,20150626,000000,27.6456,27.6561,27.5034,27.622,87417.938893101,0
+DVYE.US,D,20150629,000000,27.2276,27.3735,27.0617,27.0948,33122.012705687,0
+DVYE.US,D,20150630,000000,27.4266,27.5034,27.2512,27.3811,42624.168947624,0
+DVYE.US,D,20150701,000000,27.4048,27.5034,27.0692,27.1858,39323.886243548,0
+DVYE.US,D,20150702,000000,27.1242,27.3735,27.0882,27.2276,19814.353109227,0
+DVYE.US,D,20150706,000000,26.5459,26.6976,26.398,26.4473,50970.329713797,0
+DVYE.US,D,20150707,000000,26.0632,26.0632,25.6916,26.0282,160623.2509286,0
+DVYE.US,D,20150708,000000,25.1569,25.5191,25.138,25.1635,64884.465038874,0
+DVYE.US,D,20150709,000000,25.7703,25.9163,25.5997,25.6205,129318.55592798,0
+DVYE.US,D,20150710,000000,25.9959,26.1837,25.9779,26.0567,68365.108350939,0
+DVYE.US,D,20150713,000000,26.1837,26.2671,26.1287,26.2557,12102.091322009,0
+DVYE.US,D,20150714,000000,26.1837,26.3932,26.1486,26.3344,117429.52216628,0
+DVYE.US,D,20150715,000000,26.1648,26.2083,26.123,26.1571,25203.021800542,0
+DVYE.US,D,20150716,000000,26.3723,26.4264,26.2604,26.38,43258.067926579,0
+DVYE.US,D,20150717,000000,26.3449,26.3449,26.1287,26.2349,26768.256550573,0
+DVYE.US,D,20150720,000000,26.0159,26.0159,25.7979,25.9163,37658.451155745,0
+DVYE.US,D,20150721,000000,25.8405,25.9903,25.8405,25.8718,36301.00026404,0
+DVYE.US,D,20150722,000000,25.7068,25.7068,25.4271,25.4271,31007.258208508,0
+DVYE.US,D,20150723,000000,25.3304,25.4063,25.0962,25.1047,25558.469314531,0
+DVYE.US,D,20150724,000000,24.8848,24.9255,24.5226,24.6297,49005.348353076,0
+DVYE.US,D,20150727,000000,24.2837,24.3434,24.1842,24.224,41743.460715632,0
+DVYE.US,D,20150728,000000,24.444,24.5359,24.2837,24.4894,45980.352892772,0
+DVYE.US,D,20150729,000000,24.5169,24.735,24.479,24.7189,24355.010520874,0
+DVYE.US,D,20150730,000000,24.5036,24.5103,24.3567,24.4354,36454.992362089,0
+DVYE.US,D,20150731,000000,24.5539,24.6487,24.4354,24.444,47339.913265273,0
+DVYE.US,D,20150803,000000,24.2961,24.3302,24.0324,24.0457,29649.807316803,0
+DVYE.US,D,20150804,000000,24.0884,24.2628,23.9813,24.0059,31305.749741028,0
+DVYE.US,D,20150805,000000,24.1652,24.2553,23.9471,23.9538,170760.36088989,0
+DVYE.US,D,20150806,000000,23.7631,23.8343,23.6703,23.7423,20596.970484242,0
+DVYE.US,D,20150807,000000,23.7168,23.8675,23.6788,23.7631,49303.839885596,0
+DVYE.US,D,20150810,000000,23.9253,24.206,23.8807,24.1529,63070.31155501,0
+DVYE.US,D,20150811,000000,23.6902,23.6902,23.4399,23.5972,30161.356409637,0
+DVYE.US,D,20150812,000000,23.3375,23.4579,23.2853,23.4257,74565.927148402,0
+DVYE.US,D,20150813,000000,23.4399,23.4399,23.236,23.3375,39930.361972165,0
+DVYE.US,D,20150814,000000,23.3593,23.4124,23.2929,23.3242,63827.615160484,0
+DVYE.US,D,20150817,000000,23.0446,23.0446,22.8559,22.9763,26923.30338902,0
+DVYE.US,D,20150818,000000,22.7032,22.872,22.6833,22.7032,30703.492974001,0
+DVYE.US,D,20150819,000000,22.4718,22.4718,22.0964,22.2225,50362.799244781,0
+DVYE.US,D,20150820,000000,22.1249,22.3069,22.1087,22.176,90449.262795791,0
+DVYE.US,D,20150821,000000,21.9106,21.9229,21.5759,21.6717,98308.133498274,0
+DVYE.US,D,20150824,000000,19.8949,23.4067,19.8343,20.3614,177812.35518822,0
+DVYE.US,D,20150825,000000,20.971,21.8764,20.569,20.5748,187244.89856391,0
+DVYE.US,D,20150826,000000,20.9795,21.3616,20.7605,21.1579,79558.013450221,0
+DVYE.US,D,20150827,000000,21.5864,22.1021,21.5864,22.0281,163655.62957169,0
+DVYE.US,D,20150828,000000,21.9562,22.1562,21.9049,21.978,111776.11363517,0
+DVYE.US,D,20150831,000000,21.7513,22.0178,21.6604,22.0055,41141.203948605,0
+DVYE.US,D,20150901,000000,21.538,21.6063,21.2375,21.3228,113132.50978648,0
+DVYE.US,D,20150902,000000,21.4944,21.5333,21.2545,21.4489,53390.958926277,0
+DVYE.US,D,20150903,000000,21.538,21.758,21.4555,21.5674,19814.353109227,0
+DVYE.US,D,20150904,000000,21.2223,21.2375,20.7738,20.8933,50970.329713797,0
+DVYE.US,D,20150908,000000,21.3616,21.3692,21.2033,21.3692,27074.131265876,0
+DVYE.US,D,20150909,000000,21.8243,21.8243,21.283,21.283,16939.130785382,0
+DVYE.US,D,20150910,000000,21.283,21.6869,21.283,21.6139,51937.526658391,0
+DVYE.US,D,20150911,000000,21.5143,21.6337,21.5143,21.5901,639633.60249654,0
+DVYE.US,D,20150914,000000,21.6196,21.7513,21.5143,21.7513,25261.032522409,0
+DVYE.US,D,20150915,000000,21.6196,21.8035,21.6196,21.7257,61257.212811543,0
+DVYE.US,D,20150916,000000,21.9514,22.3477,21.9514,22.3334,75619.6128056,0
+DVYE.US,D,20150917,000000,22.1694,22.6909,22.0822,22.3477,27666.895369324,0
+DVYE.US,D,20150918,000000,22.1249,22.1694,21.719,21.719,170455.54091498,0
+DVYE.US,D,20150921,000000,21.758,21.8035,21.6537,21.7409,53843.442556846,0
+DVYE.US,D,20150922,000000,21.3825,21.4157,21.1844,21.3512,59893.433477453,0
+DVYE.US,D,20150923,000000,21.1635,21.1967,20.9075,20.9075,34345.511566898,0
+DVYE.US,D,20150924,000000,20.6023,20.9872,20.4496,20.9872,29778.48564531,0
+DVYE.US,D,20150925,000000,21.1455,21.1872,20.8193,20.9189,338531.587493,0
+DVYE.US,D,20150928,000000,20.6771,20.6771,20.315,20.315,42224.422336935,0
+DVYE.US,D,20150929,000000,20.3263,20.5311,20.315,20.4818,49901.877691032,0
+DVYE.US,D,20150930,000000,20.8819,20.9482,20.7548,20.9027,53592.414342218,0
+DVYE.US,D,20151001,000000,21.0469,21.9106,20.7302,20.9967,54185.178445667,0
+DVYE.US,D,20151002,000000,20.9407,21.5579,20.9113,21.5579,80316.371796091,0
+DVYE.US,D,20151005,000000,21.6556,21.94,21.6556,21.94,46888.484375102,0
+DVYE.US,D,20151006,000000,21.8632,22.0273,21.8566,22.0273,117814.5024114,0
+DVYE.US,D,20151007,000000,22.6094,22.7098,22.3239,22.5961,97289.254274197,0
+DVYE.US,D,20151008,000000,22.4672,22.963,22.2965,22.963,240053.64079072,0
+DVYE.US,D,20151009,000000,23.1033,23.1099,22.8814,23.0085,32629.44894001,0
+DVYE.US,D,20151012,000000,22.9838,23.0967,22.8113,22.8113,45334.851769444,0
+DVYE.US,D,20151013,000000,22.6511,22.7838,22.5145,22.5894,181737.04420767,0
+DVYE.US,D,20151014,000000,22.9222,22.9422,22.7373,22.9279,177312.40823975,0
+DVYE.US,D,20151015,000000,23.0616,23.3394,22.9905,23.3394,22882.592925832,0
+DVYE.US,D,20151016,000000,23.0559,23.1773,22.9345,23.1574,131984.9396531,0
+DVYE.US,D,20151019,000000,22.8767,22.8767,22.6236,22.7668,109499.98385716,0
+DVYE.US,D,20151020,000000,22.7668,22.8767,22.6511,22.7914,116471.81788526,0
+DVYE.US,D,20151021,000000,22.5638,22.6587,22.3789,22.3866,50344.868658022,0
+DVYE.US,D,20151022,000000,22.5638,22.8113,22.5638,22.7298,15498.355402266,0
+DVYE.US,D,20151023,000000,22.8691,22.8957,22.7032,22.8056,46503.50412998,0
+DVYE.US,D,20151026,000000,22.8957,22.8957,22.5696,22.6644,26572.07483662,0
+DVYE.US,D,20151027,000000,22.5638,22.6312,22.3724,22.5013,46945.440356572,0
+DVYE.US,D,20151028,000000,22.4539,22.616,22.1344,22.3306,49752.104554573,0
+DVYE.US,D,20151029,000000,22.0946,22.232,22.0623,22.1419,101723.38290569,0
+DVYE.US,D,20151030,000000,22.2633,22.3666,22.1277,22.2027,31299.421298643,0
+DVYE.US,D,20151102,000000,22.434,22.6909,22.3866,22.6909,66240.861190182,0
+DVYE.US,D,20151103,000000,22.6312,23.0616,22.5961,22.9345,26722.902713476,0
+DVYE.US,D,20151104,000000,23.145,23.145,22.7914,22.9222,25061.686587263,0
+DVYE.US,D,20151105,000000,22.9279,22.9696,22.7914,22.9488,20373.365519952,0
+DVYE.US,D,20151106,000000,22.4805,22.6975,22.3666,22.6378,46062.622643785,0
+DVYE.US,D,20151109,000000,22.2785,22.3724,22.0689,22.195,29134.03926238,0
+DVYE.US,D,20151110,000000,22.1239,22.27,22.0623,22.25,22291.938303179,0
+DVYE.US,D,20151111,000000,22.2433,22.2433,22.0746,22.1277,26425.465921354,0
+DVYE.US,D,20151112,000000,21.8917,21.9722,21.7627,21.7627,36171.267195135,0
+DVYE.US,D,20151113,000000,21.6727,21.6727,21.4773,21.5257,45471.968021132,0
+DVYE.US,D,20151116,000000,21.6669,21.9447,21.5579,21.8461,31005.148727714,0
+DVYE.US,D,20151117,000000,21.94,21.9637,21.7371,21.8632,15647.073798328,0
+DVYE.US,D,20151118,000000,21.9447,22.1562,21.9315,22.1087,49608.6598605,0
+DVYE.US,D,20151119,000000,22.2785,22.3724,22.2027,22.2253,59349.187432294,0
+DVYE.US,D,20151120,000000,22.3306,22.489,22.3306,22.4122,30119.166793733,0
+DVYE.US,D,20151123,000000,22.3581,22.3581,22.1419,22.1894,30561.103020326,0
+DVYE.US,D,20151124,000000,22.0576,22.3041,22.0158,22.1827,30119.166793733,0
+DVYE.US,D,20151125,000000,22.0101,22.0101,21.8632,21.9637,32477.566322757,0
+DVYE.US,D,20151127,000000,21.7627,21.7627,21.5664,21.6063,47684.813375286,0
+DVYE.US,D,20151130,000000,21.3901,21.4517,21.2612,21.3161,25098.60250118,0
+DVYE.US,D,20151201,000000,21.4773,21.5579,21.4176,21.5579,54906.620877622,0
+DVYE.US,D,20151202,000000,21.4309,21.4309,21.1995,21.2432,61591.565517582,0
+DVYE.US,D,20151203,000000,21.4176,21.4309,21.1995,21.3019,40696.103500819,0
+DVYE.US,D,20151204,000000,21.2147,21.4129,21.1995,21.3579,98473.727740696,0
+DVYE.US,D,20151207,000000,21.1455,21.154,20.9407,21.0099,58168.932927384,0
+DVYE.US,D,20151208,000000,20.6183,20.7805,20.4903,20.7805,40631.764336566,0
+DVYE.US,D,20151209,000000,20.7605,20.9852,20.6183,20.788,258213.10621612,0
+DVYE.US,D,20151210,000000,20.552,20.552,20.3263,20.333,60383.887762335,0
+DVYE.US,D,20151211,000000,20.0485,20.0485,19.7499,19.784,102901.5279298,0
+DVYE.US,D,20151214,000000,19.9945,20.0428,19.784,19.9832,133711.54968396,0
+DVYE.US,D,20151215,000000,20.3586,20.4364,20.315,20.3396,65108.070003165,0
+DVYE.US,D,20151216,000000,20.4097,20.7047,20.3463,20.6601,79578.053517775,0
+DVYE.US,D,20151217,000000,20.6667,20.6667,20.3671,20.3737,127553.9752428,0
+DVYE.US,D,20151218,000000,20.4818,20.5358,20.3216,20.3216,114564.84724641,0
+DVYE.US,D,20151221,000000,20.4401,20.461,20.222,20.2438,44911.900870008,0
+DVYE.US,D,20151222,000000,20.3871,20.495,20.3378,20.4401,73515.405712397,0
+DVYE.US,D,20151223,000000,20.5633,20.7748,20.5633,20.7748,77786.049582261,0
+DVYE.US,D,20151224,000000,20.7815,20.8904,20.7122,20.7663,38310.280721459,0
+DVYE.US,D,20151228,000000,20.6601,20.7748,20.6183,20.6837,143464.73414053,0
+DVYE.US,D,20151229,000000,20.8373,20.8743,20.6601,20.7302,42796.091632432,0
+DVYE.US,D,20151230,000000,20.6259,20.6259,20.5245,20.5766,133359.26639117,0
+DVYE.US,D,20151231,000000,20.6183,20.6771,20.4544,20.5169,42569.322446949,0
+DVYE.US,D,20160104,000000,19.9793,20.4401,19.565,20.0201,186770.265385,0
+DVYE.US,D,20160105,000000,20.0333,20.0523,19.7385,19.7603,656456.71183818,0
+DVYE.US,D,20160106,000000,19.6029,19.6712,19.4597,19.4607,76931.709860209,0
+DVYE.US,D,20160107,000000,19.1231,19.2635,18.9061,18.9431,92844.57823873,0
+DVYE.US,D,20160108,000000,19.2502,19.2502,18.8055,18.8141,161111.5957327,0
+DVYE.US,D,20160111,000000,18.9004,18.9004,18.6008,18.6776,57332.523792091,0
+DVYE.US,D,20160112,000000,18.9004,18.9914,18.6273,18.8198,124091.26251749,0
+DVYE.US,D,20160113,000000,18.9971,18.9971,18.5335,18.5335,95364.353048585,0
+DVYE.US,D,20160114,000000,18.633,18.9554,18.4794,18.7013,38596.115369207,0
+DVYE.US,D,20160115,000000,18.287,18.4567,17.9551,18.1182,106196.53693189,0
+DVYE.US,D,20160119,000000,18.5723,18.5723,18.3343,18.4102,98628.774579143,0
+DVYE.US,D,20160120,000000,18.0698,18.2007,17.6745,18.0765,53631.439736929,0
+DVYE.US,D,20160121,000000,17.9276,18.0945,17.7437,17.9722,18487.489689051,0
+DVYE.US,D,20160122,000000,18.4519,18.5402,18.4074,18.4699,11518.819882139,0
+DVYE.US,D,20160125,000000,18.4444,18.4699,18.1495,18.2187,43168.414992783,0
+DVYE.US,D,20160126,000000,18.3277,18.5278,18.3012,18.5278,41227.692661207,0
+DVYE.US,D,20160127,000000,18.5202,18.8634,18.3913,18.5335,31242.465317172,0
+DVYE.US,D,20160128,000000,18.8463,19.0237,18.6634,19.0028,97979.054494224,0
+DVYE.US,D,20160129,000000,19.2502,19.5896,19.2502,19.4797,113055.51373745,0
+DVYE.US,D,20160201,000000,19.3801,19.7717,19.1867,19.6911,49262.705010089,0
+DVYE.US,D,20160202,000000,19.2948,19.4209,19.0786,19.1601,222390.95809259,0
+DVYE.US,D,20160203,000000,19.3308,19.8143,19.1128,19.7054,192452.15190684,0
+DVYE.US,D,20160204,000000,19.8494,20.2154,19.6551,19.9642,123346.61579679,0
+DVYE.US,D,20160205,000000,19.8561,20.039,19.5365,19.7935,92303.496414763,0
+DVYE.US,D,20160208,000000,19.5678,19.6238,19.2797,19.4872,136887.37302112,0
+DVYE.US,D,20160209,000000,19.2502,19.5423,19.0786,19.5062,168549.62501654,0
+DVYE.US,D,20160210,000000,19.6029,19.7177,19.3934,19.4209,70206.68508514,0
+DVYE.US,D,20160211,000000,19.0786,19.3668,19.0151,19.2066,41146.477650592,0
+DVYE.US,D,20160212,000000,19.2502,19.5195,19.1811,19.3498,42701.164996649,0
+DVYE.US,D,20160216,000000,19.8011,19.9101,19.6437,19.7603,38849.25306463,0
+DVYE.US,D,20160217,000000,19.9566,20.2761,19.8011,20.2704,49930.355681767,0
+DVYE.US,D,20160218,000000,20.1964,20.3111,20.0172,20.1196,24045.971584379,0
+DVYE.US,D,20160219,000000,20.039,20.2913,19.9642,20.2704,31401.73111721,0
+DVYE.US,D,20160222,000000,20.4401,20.6108,20.3301,20.5302,35116.52679754,0
+DVYE.US,D,20160223,000000,20.3728,20.5576,20.0723,20.2154,93228.503743454,0
+DVYE.US,D,20160224,000000,19.949,20.1689,19.7062,20.0865,114185.14070328,0
+DVYE.US,D,20160225,000000,20.0865,20.3576,19.8816,20.1348,34342.347345705,0
+DVYE.US,D,20160226,000000,20.2505,20.2505,19.9224,20.0941,40624.381153783,0
+DVYE.US,D,20160229,000000,20.1614,20.4334,19.9737,20.2277,69138.233062376,0
+DVYE.US,D,20160301,000000,20.57,20.9199,20.57,20.8989,79363.941217064,0
+DVYE.US,D,20160302,000000,20.7548,21.0052,20.5908,21.0052,42788.708449648,0
+DVYE.US,D,20160303,000000,20.9502,21.3683,20.9502,21.3,209569.53381941,0
+DVYE.US,D,20160304,000000,21.5503,21.9599,21.5295,21.7087,143977.33797375,0
+DVYE.US,D,20160307,000000,21.9059,22.3629,21.9059,22.1837,214520.48524573,0
+DVYE.US,D,20160308,000000,21.9457,22.0215,21.6196,21.7002,51110.610186676,0
+DVYE.US,D,20160309,000000,21.8699,22.0831,21.7911,21.7911,113692.5769376,0
+DVYE.US,D,20160310,000000,21.8699,22.0993,21.5664,21.7675,139199.36397265,0
+DVYE.US,D,20160311,000000,21.9656,22.4766,21.9656,22.4643,133763.23196344,0
+DVYE.US,D,20160314,000000,22.1524,22.396,22.1524,22.2936,58986.356735521,0
+DVYE.US,D,20160315,000000,21.6546,21.9457,21.4574,21.5456,23161.044390797,0
+DVYE.US,D,20160316,000000,21.3607,21.8926,21.3341,21.8461,70170.823911622,0
+DVYE.US,D,20160317,000000,22.1657,22.5866,22.0841,22.396,77431.656808669,0
+DVYE.US,D,20160318,000000,22.6207,22.8056,22.415,22.5478,230598.94786668,0
+DVYE.US,D,20160321,000000,22.415,22.7023,22.415,22.5478,32106.297702803,0
+DVYE.US,D,20160322,000000,22.3145,22.5117,22.3145,22.3904,24538.535350057,0
+DVYE.US,D,20160323,000000,22.176,22.176,21.8727,21.9495,43394.129437869,0
+DVYE.US,D,20160324,000000,21.7172,21.9069,21.5579,21.8556,31761.397592789,0
+DVYE.US,D,20160328,000000,21.8196,22.0926,21.812,21.9552,99231.031346169,0
+DVYE.US,D,20160329,000000,21.812,22.2433,21.739,22.194,62832.994965552,0
+DVYE.US,D,20160330,000000,22.4898,22.6871,22.3799,22.3951,409760.31602341,0
+DVYE.US,D,20160331,000000,22.5108,22.6871,22.3647,22.3999,155569.98968373,0
+DVYE.US,D,20160401,000000,22.1324,22.4633,22.0604,22.4633,56671.201562799,0
+DVYE.US,D,20160404,000000,22.2841,22.4359,21.9618,21.978,308696.14586622,0
+DVYE.US,D,20160405,000000,21.7655,21.7655,21.5579,21.5911,37739.666166359,0
+DVYE.US,D,20160406,000000,21.5257,21.8253,21.3692,21.8253,99911.338902619,0
+DVYE.US,D,20160407,000000,21.4717,21.5523,21.2252,21.3692,50785.750144217,0
+DVYE.US,D,20160408,000000,21.7988,21.9419,21.7816,21.7816,87178.512822847,0
+DVYE.US,D,20160411,000000,22.2633,22.5306,22.2633,22.305,46163.877721954,0
+DVYE.US,D,20160412,000000,22.4558,22.8587,22.4207,22.7763,35154.497451854,0
+DVYE.US,D,20160413,000000,23.1707,23.2483,23.109,23.2483,49308.058847186,0
+DVYE.US,D,20160414,000000,23.2569,23.3034,23.1119,23.2067,58817.598271906,0
+DVYE.US,D,20160415,000000,23.1175,23.2465,23.0948,23.1394,92372.054540606,0
+DVYE.US,D,20160418,000000,23.0369,23.31,23.0369,23.3034,87416.884152704,0
+DVYE.US,D,20160419,000000,23.3906,23.6182,23.3906,23.5442,56345.286779942,0
+DVYE.US,D,20160420,000000,23.5148,23.6997,23.273,23.6049,35792.615392399,0
+DVYE.US,D,20160421,000000,23.2806,23.4532,23.2427,23.365,23313.981748448,0
+DVYE.US,D,20160422,000000,23.3499,23.3499,23.1175,23.165,92453.269551222,0
+DVYE.US,D,20160425,000000,23.3223,23.3223,23.0038,23.0701,37715.407137215,0
+DVYE.US,D,20160426,000000,23.2067,23.2427,23.0701,23.2427,67623.625851429,0
+DVYE.US,D,20160427,000000,23.0834,23.3859,23.0834,23.3499,49432.518214102,0
+DVYE.US,D,20160428,000000,23.1583,23.3584,23.1175,23.1527,31251.957980751,0
+DVYE.US,D,20160429,000000,23.236,23.236,23.0038,23.1527,41286.758123473,0
+DVYE.US,D,20160502,000000,23.1527,23.1527,22.9127,23.0768,68791.223471567,0
+DVYE.US,D,20160503,000000,22.6103,22.6549,22.3591,22.3591,53454.243350133,0
+DVYE.US,D,20160504,000000,22.2841,22.2965,22.0509,22.1144,20018.97274636,0
+DVYE.US,D,20160505,000000,22.2377,22.3591,22.068,22.1552,32817.192730782,0
+DVYE.US,D,20160506,000000,22.0993,22.2898,21.978,22.0926,24512.166840116,0
+DVYE.US,D,20160509,000000,22.0461,22.0461,21.6139,21.7314,23001.778590759,0
+DVYE.US,D,20160510,000000,21.8414,22.1619,21.8414,22.1619,39122.430827608,0
+DVYE.US,D,20160511,000000,22.1875,22.232,22.0187,22.0405,34080.771727102,0
+DVYE.US,D,20160512,000000,22.1619,22.1619,21.8727,21.9125,118602.39348841,0
+DVYE.US,D,20160513,000000,21.8053,21.8053,21.4717,21.4717,34570.171271586,0
+DVYE.US,D,20160516,000000,21.6072,21.7741,21.6072,21.7105,115507.78516186,0
+DVYE.US,D,20160517,000000,21.5333,21.7172,21.5124,21.6157,46250.366434557,0
+DVYE.US,D,20160518,000000,21.5446,21.7305,21.3418,21.3569,170649.61314814,0
+DVYE.US,D,20160519,000000,21.2052,21.3,21.0678,21.1967,38424.192684399,0
+DVYE.US,D,20160520,000000,21.3616,21.5313,21.3616,21.4906,18996.92930109,0
+DVYE.US,D,20160523,000000,21.3285,21.4224,21.2583,21.2943,50916.537953518,0
+DVYE.US,D,20160524,000000,21.3285,21.482,21.3143,21.4034,52395.283990948,0
+DVYE.US,D,20160525,000000,21.4764,21.6565,21.4764,21.5523,29371.355851838,0
+DVYE.US,D,20160526,000000,21.6499,21.6689,21.5664,21.5816,232833.94276918,0
+DVYE.US,D,20160527,000000,21.575,21.7172,21.4878,21.4906,66264.065478929,0
+DVYE.US,D,20160531,000000,21.6897,21.812,21.5664,21.629,78292.324973107,0
+DVYE.US,D,20160601,000000,21.5523,21.7143,21.4982,21.5977,53638.822919713,0
+DVYE.US,D,20160602,000000,21.5977,21.8101,21.5854,21.757,62539.777135019,0
+DVYE.US,D,20160603,000000,22.0386,22.2405,21.9419,22.2027,83502.742537228,0
+DVYE.US,D,20160606,000000,22.2566,22.469,22.2566,22.3875,98302.859796285,0
+DVYE.US,D,20160607,000000,22.5581,22.7402,22.5581,22.6738,42170.630576658,0
+DVYE.US,D,20160608,000000,22.8947,23.0161,22.835,22.9337,213028.02758313,0
+DVYE.US,D,20160609,000000,22.6255,22.6785,22.5458,22.6074,62567.200385357,0
+DVYE.US,D,20160610,000000,22.194,22.2652,21.9903,22.0926,33514.376133593,0
+DVYE.US,D,20160613,000000,21.8651,22.0301,21.8329,21.8879,90030.530857945,0
+DVYE.US,D,20160614,000000,21.978,21.9903,21.683,21.8556,35785.232209615,0
+DVYE.US,D,20160615,000000,22.0386,22.2433,21.9495,22.0604,150419.69232227,0
+DVYE.US,D,20160616,000000,21.6897,21.9267,21.4584,21.9021,79391.3644674,0
+DVYE.US,D,20160617,000000,21.9836,22.1259,21.9495,22.068,72764.430549309,0
+DVYE.US,D,20160620,000000,22.4415,22.6103,22.4415,22.4833,29887.123906262,0
+DVYE.US,D,20160621,000000,22.6615,22.7231,22.4928,22.6947,16155.458669968,0
+DVYE.US,D,20160622,000000,22.7278,22.8967,22.7013,22.726,51558.874855654,0
+DVYE.US,D,20160623,000000,22.982,23.2341,22.925,23.2341,15492.02695988,0
+DVYE.US,D,20160624,000000,22.1353,22.451,21.8992,22.0253,90711.893154792,0
+DVYE.US,D,20160627,000000,22.1249,22.1249,21.6271,21.8764,65015.252848176,0
+DVYE.US,D,20160628,000000,22.3884,22.5696,22.3088,22.5268,282704.17824829,0
+DVYE.US,D,20160629,000000,22.7715,23.0369,22.7715,22.9677,144613.34643351,0
+DVYE.US,D,20160630,000000,23.0976,23.3499,23.0369,23.3223,60197.19871196,0
+DVYE.US,D,20160701,000000,23.3735,23.511,23.3024,23.42,46625.854016101,0
+DVYE.US,D,20160705,000000,23.2256,23.3868,23.0426,23.1119,70192.973459972,0
+DVYE.US,D,20160706,000000,22.8777,23.0028,22.6909,23.0028,155222.98009292,0
+DVYE.US,D,20160707,000000,23.0777,23.1621,22.8444,22.8937,51396.444834425,0
+DVYE.US,D,20160708,000000,23.1621,23.4143,23.1185,23.3499,135487.73251351,0
+DVYE.US,D,20160711,000000,23.6447,23.7357,23.6162,23.6722,132588.25116052,0
+DVYE.US,D,20160712,000000,23.9793,24.1263,23.9566,24.0268,95471.93656914,0
+DVYE.US,D,20160713,000000,24.0496,24.0496,23.8817,23.9974,29396.66962138,0
+DVYE.US,D,20160714,000000,24.3415,24.4041,24.241,24.3557,82826.653942368,0
+DVYE.US,D,20160715,000000,24.3728,24.3728,24.2723,24.3064,45768.350072856,0
+DVYE.US,D,20160718,000000,24.2846,24.5795,24.223,24.5378,97447.465333836,0
+DVYE.US,D,20160719,000000,24.3975,24.3975,24.2638,24.2979,45702.956168204,0
+DVYE.US,D,20160720,000000,24.4041,24.5434,24.2989,24.5036,1034807.9135616,0
+DVYE.US,D,20160721,000000,24.4761,24.5482,24.3415,24.4193,92144.230614727,0
+DVYE.US,D,20160722,000000,24.5795,24.6487,24.5103,24.6297,73164.177159998,0
+DVYE.US,D,20160725,000000,24.6146,24.6297,24.4316,24.5036,62651.579617165,0
+DVYE.US,D,20160726,000000,24.5492,24.7179,24.5492,24.6781,85397.056291309,0
+DVYE.US,D,20160727,000000,24.7046,24.8279,24.5103,24.7568,66698.618522738,0
+DVYE.US,D,20160728,000000,24.8137,24.8364,24.6838,24.808,55875.927303012,0
+DVYE.US,D,20160729,000000,24.9104,25.1427,24.8507,24.9645,213608.13480181,0
+DVYE.US,D,20160801,000000,25.1437,25.1863,24.9683,24.973,81380.604857265,0
+DVYE.US,D,20160802,000000,24.9493,24.9493,24.607,24.7341,69363.947507461,0
+DVYE.US,D,20160803,000000,24.5729,25.0289,24.5729,24.9768,647469.26891028,0
+DVYE.US,D,20160804,000000,25.0109,25.2489,24.9919,25.1806,199680.28785156,0
+DVYE.US,D,20160805,000000,25.3067,25.4451,25.2508,25.3617,1156777.0383992,0
+DVYE.US,D,20160808,000000,25.5788,25.6821,25.5702,25.6537,331521.78281058,0
+DVYE.US,D,20160809,000000,25.7921,25.9676,25.7884,25.9552,172262.31121607,0
+DVYE.US,D,20160810,000000,26.123,26.123,25.8585,25.9685,138550.69862813,0
+DVYE.US,D,20160811,000000,26.0386,26.2557,25.9874,26.2491,466125.64287091,0
+DVYE.US,D,20160812,000000,26.1164,26.179,25.9334,25.9761,306701.63177437,0
+DVYE.US,D,20160815,000000,26.179,26.3098,26.179,26.2614,381776.99853481,0
+DVYE.US,D,20160816,000000,26.1988,26.1988,25.9334,25.9334,3572037.6222567,0
+DVYE.US,D,20160817,000000,25.7931,25.9097,25.5902,25.8642,86158.578858373,0
+DVYE.US,D,20160818,000000,25.9552,26.0026,25.8585,26.0026,65963.464465614,0
+DVYE.US,D,20160819,000000,25.6954,25.7997,25.4802,25.7599,445487.53751117,0
+DVYE.US,D,20160822,000000,25.4679,25.4849,25.2166,25.2431,1574752.7273794,0
+DVYE.US,D,20160823,000000,25.4536,25.5494,25.1806,25.1938,352702.0247347,0
+DVYE.US,D,20160824,000000,25.173,25.2716,24.9919,25.229,144432.98582552,0
+DVYE.US,D,20160825,000000,25.2062,25.2716,25.0706,25.2489,47799.780078625,0
+DVYE.US,D,20160826,000000,25.2991,25.5352,24.8582,24.973,141745.50729244,0
+DVYE.US,D,20160829,000000,25.0043,25.2489,24.9559,25.173,131079.97239196,0
+DVYE.US,D,20160830,000000,25.229,25.2783,25.1029,25.173,82305.612185957,0
+DVYE.US,D,20160831,000000,25.0043,25.0043,24.7587,24.8715,93637.743017721,0
+DVYE.US,D,20160901,000000,24.7957,24.973,24.7179,24.973,43780.164423388,0
+DVYE.US,D,20160902,000000,25.1806,25.2726,25.1209,25.2375,48128.859082674,0
+DVYE.US,D,20160906,000000,25.6405,25.8575,25.5352,25.8462,56290.440279267,0
+DVYE.US,D,20160907,000000,25.885,25.885,25.6888,25.7514,58745.875924869,0
+DVYE.US,D,20160908,000000,25.885,25.885,25.6736,25.7456,129382.89509222,0
+DVYE.US,D,20160909,000000,25.4233,25.4233,24.9104,24.9436,157056.11890394,0
+DVYE.US,D,20160912,000000,24.6297,25.1512,24.6297,25.117,92595.659504897,0
+DVYE.US,D,20160913,000000,24.7255,24.7416,24.278,24.4487,76613.178260134,0
+DVYE.US,D,20160914,000000,24.6146,24.7283,24.5444,24.5586,31270.943307907,0
+DVYE.US,D,20160915,000000,24.5947,24.8715,24.5729,24.8364,27740.727197155,0
+DVYE.US,D,20160916,000000,24.698,24.7976,24.5947,24.7587,34689.356936514,0
+DVYE.US,D,20160919,000000,25.117,25.2631,25.0952,25.1313,756429.22568387,0
+DVYE.US,D,20160920,000000,25.4395,25.4395,25.2375,25.2375,50261.544166612,0
+DVYE.US,D,20160921,000000,25.5209,25.9893,25.4679,25.9182,119870.19144632,0
+DVYE.US,D,20160922,000000,26.0529,26.1648,25.9325,26.0026,236738.59172107,0
+DVYE.US,D,20160923,000000,25.9106,25.9106,25.6537,25.6603,86839.941155219,0
+DVYE.US,D,20160926,000000,25.5276,25.5864,25.4347,25.4593,108770.10350202,0
+DVYE.US,D,20160927,000000,25.6281,25.7001,25.4309,25.65,81880.551805725,0
+DVYE.US,D,20160928,000000,25.7001,25.8983,25.5361,25.8575,107574.02789115,0
+DVYE.US,D,20160929,000000,25.8282,25.8519,25.3797,25.4679,122456.41490122,0
+DVYE.US,D,20160930,000000,25.5921,25.6547,25.4793,25.5276,79294.328350822,0
+DVYE.US,D,20161003,000000,25.6148,25.758,25.5248,25.7229,31218.206288027,0
+DVYE.US,D,20161004,000000,25.8149,25.8149,25.3323,25.4527,39432.524504501,0
+DVYE.US,D,20161005,000000,25.758,25.9135,25.685,25.8225,33413.121055424,0
+DVYE.US,D,20161006,000000,25.6547,25.7855,25.5835,25.7362,28502.24976422,0
+DVYE.US,D,20161007,000000,25.8064,25.8149,25.43,25.6916,43689.456749196,0
+DVYE.US,D,20161010,000000,25.8282,25.905,25.7229,25.7789,197311.34091856,0
+DVYE.US,D,20161011,000000,25.3598,25.3598,25.0839,25.211,56175.473575929,0
+DVYE.US,D,20161012,000000,25.1029,25.1958,25.009,25.082,53963.682962172,0
+DVYE.US,D,20161013,000000,24.8677,25.117,24.7037,25.0176,195427.57456846,0
+DVYE.US,D,20161014,000000,25.2148,25.2744,24.9748,25.0327,147565.56480638,0
+DVYE.US,D,20161017,000000,25.0849,25.1825,25.0706,25.1104,69556.965000221,0
+DVYE.US,D,20161018,000000,25.5001,25.5921,25.3958,25.5579,35553.189322144,0
+DVYE.US,D,20161019,000000,25.6148,25.7001,25.5096,25.6641,47272.409879827,0
+DVYE.US,D,20161020,000000,25.5096,25.6253,25.4442,25.5722,30894.400985966,0
+DVYE.US,D,20161021,000000,25.4025,25.61,25.3787,25.5788,53378.302041506,0
+DVYE.US,D,20161024,000000,25.7789,25.8442,25.6888,25.758,30565.321981916,0
+DVYE.US,D,20161025,000000,25.7789,25.885,25.7296,25.8367,55770.453263253,0
+DVYE.US,D,20161026,000000,25.6442,25.7296,25.429,25.5722,94547.983980846,0
+DVYE.US,D,20161027,000000,25.7296,25.7296,25.5114,25.5276,90381.759410344,0
+DVYE.US,D,20161028,000000,25.5722,25.5921,25.2821,25.3948,51556.765374859,0
+DVYE.US,D,20161031,000000,25.6442,25.7476,25.5409,25.6708,56717.610140293,0
+DVYE.US,D,20161101,000000,25.685,25.7068,25.2128,25.4082,170205.56744076,0
+DVYE.US,D,20161102,000000,25.4375,25.4518,25.0849,25.2508,150542.04220839,0
+DVYE.US,D,20161103,000000,25.2811,25.3579,25.1228,25.1958,38874.566834172,0
+DVYE.US,D,20161104,000000,25.0621,25.1104,24.9246,24.9388,104345.46753411,0
+DVYE.US,D,20161107,000000,25.5655,25.885,25.5532,25.8718,466827.04523531,0
+DVYE.US,D,20161108,000000,25.685,26.0557,25.65,26.0121,220983.93440219,0
+DVYE.US,D,20161109,000000,25.4593,25.5655,25.2005,25.2962,222050.27694417,0
+DVYE.US,D,20161110,000000,25.1029,25.1029,24.4411,24.5056,176329.3901892,0
+DVYE.US,D,20161111,000000,24.095,24.1216,23.7035,23.9793,207828.15742299,0
+DVYE.US,D,20161114,000000,24.0429,24.0429,23.7433,23.8286,421367.73409895,0
+DVYE.US,D,20161115,000000,23.9983,24.3207,23.9983,24.2571,50306.898003709,0
+DVYE.US,D,20161116,000000,23.9793,23.9793,23.8514,23.9073,45483.570165505,0
+DVYE.US,D,20161117,000000,24.0211,24.0504,23.7233,23.8096,212606.1314241,0
+DVYE.US,D,20161118,000000,23.9793,23.9983,23.7936,23.8447,76795.648348919,0
+DVYE.US,D,20161121,000000,24.1718,24.2505,24.1177,24.1851,56952.817248957,0
+DVYE.US,D,20161122,000000,24.6117,24.7341,24.5397,24.6202,97639.428086199,0
+DVYE.US,D,20161123,000000,24.3842,24.4781,24.2628,24.4041,58018.105050528,0
+DVYE.US,D,20161125,000000,24.4041,24.4041,24.3462,24.3728,23790.724408161,0
+DVYE.US,D,20161128,000000,24.5056,24.6677,24.5056,24.5909,35215.672394914,0
+DVYE.US,D,20161129,000000,24.4325,24.6117,24.4325,24.5634,38452.670675134,0
+DVYE.US,D,20161130,000000,24.5349,24.6184,24.5141,24.5757,51986.04471668,0
+DVYE.US,D,20161201,000000,24.3984,24.3984,24.1538,24.1642,94353.911747689,0
+DVYE.US,D,20161202,000000,24.2155,24.3548,24.2155,24.2903,26196.587255076,0
+DVYE.US,D,20161205,000000,24.3141,24.5236,24.3141,24.4847,129142.41428157,0
+DVYE.US,D,20161206,000000,24.5397,24.6535,24.5283,24.6487,86930.648829413,0
+DVYE.US,D,20161207,000000,24.8156,25.1445,24.7814,25.1104,76985.501620486,0
+DVYE.US,D,20161208,000000,25.0394,25.1958,25.0327,25.1825,37795.567407432,0
+DVYE.US,D,20161209,000000,24.9531,25.0839,24.9531,25.0327,47469.646334177,0
+DVYE.US,D,20161212,000000,24.9616,25.0024,24.8392,24.9132,60124.421624526,0
+DVYE.US,D,20161213,000000,24.9966,25.1891,24.9132,25.1891,69369.22120945,0
+DVYE.US,D,20161214,000000,24.8972,24.9966,24.3728,24.3775,82812.942317201,0
+DVYE.US,D,20161215,000000,24.479,24.6051,24.4335,24.5757,99222.593422989,0
+DVYE.US,D,20161216,000000,24.5634,24.6089,24.3557,24.3842,87487.551759343,0
+DVYE.US,D,20161219,000000,24.4506,24.4506,24.2429,24.2515,65572.155778107,0
+DVYE.US,D,20161220,000000,24.2571,24.3482,24.2571,24.2771,102860.3930543,0
+DVYE.US,D,20161221,000000,24.3415,24.3454,24.2628,24.2628,46626.908756498,0
+DVYE.US,D,20161222,000000,24.0714,24.1785,23.9908,24.0714,111094.75133832,0
+DVYE.US,D,20161223,000000,24.1652,24.187,24.1007,24.187,52323.56164391,0
+DVYE.US,D,20161227,000000,24.2581,24.2989,24.2287,24.2581,60469.32173454,0
+DVYE.US,D,20161228,000000,24.387,24.4658,24.3084,24.3672,522858.01937677,0
+DVYE.US,D,20161229,000000,24.5729,24.8212,24.5729,24.7776,241608.32813677,0
+DVYE.US,D,20161230,000000,24.7293,24.8582,24.625,24.6715,119050.65815739,0
+DVYE.US,D,20170103,000000,24.8715,25.0071,24.8212,24.8933,104038.53807841,0
+DVYE.US,D,20170104,000000,25.0138,25.137,25.0138,25.1085,122322.46287072,0
+DVYE.US,D,20170105,000000,25.2128,25.3494,25.2043,25.3142,148114.02981312,0
+DVYE.US,D,20170106,000000,25.2375,25.2375,25.0915,25.1493,43065.050433819,0
+DVYE.US,D,20170109,000000,25.0915,25.1901,25.0441,25.1,68383.038937698,0
+DVYE.US,D,20170110,000000,25.301,25.4518,25.301,25.3702,56283.057096484,0
+DVYE.US,D,20170111,000000,25.4072,25.7229,25.3086,25.7078,81624.24988911,0
+DVYE.US,D,20170112,000000,25.8519,25.8718,25.7713,25.8452,33111.465301711,0
+DVYE.US,D,20170113,000000,25.8907,25.9912,25.8282,25.9912,93795.95407736,0
+DVYE.US,D,20170117,000000,25.9419,25.9969,25.8642,25.9713,75649.145536732,0
+DVYE.US,D,20170118,000000,26.0197,26.0434,25.8642,25.905,98789.095119578,0
+DVYE.US,D,20170119,000000,25.9789,25.9789,25.7153,25.7789,167911.50707599,0
+DVYE.US,D,20170120,000000,25.9713,25.9713,25.8452,25.9486,39757.384546959,0
+DVYE.US,D,20170123,000000,26.1571,26.397,26.1571,26.397,224509.93155135,0
+DVYE.US,D,20170124,000000,26.5127,26.5772,26.4634,26.5354,51678.060520583,0
+DVYE.US,D,20170125,000000,26.5847,26.671,26.5279,26.671,94042.763330398,0
+DVYE.US,D,20170126,000000,26.6776,26.6776,26.5326,26.6208,66013.037264301,0
+DVYE.US,D,20170127,000000,26.671,26.6853,26.5212,26.6274,108300.74402509,0
+DVYE.US,D,20170130,000000,26.4833,26.5212,26.3477,26.507,90531.532546803,0
+DVYE.US,D,20170131,000000,26.5649,26.5667,26.4511,26.5649,96348.425839541,0
+DVYE.US,D,20170201,000000,26.6065,26.6853,26.5572,26.6274,54994.164330622,0
+DVYE.US,D,20170202,000000,26.6653,26.7326,26.6426,26.7203,56069.99953617,0
+DVYE.US,D,20170203,000000,26.8199,26.9763,26.7734,26.8275,103795.94778696,0
+DVYE.US,D,20170206,000000,26.8199,26.8417,26.671,26.6853,95571.082166513,0
+DVYE.US,D,20170207,000000,26.635,26.7194,26.5411,26.5582,43772.781240605,0
+DVYE.US,D,20170208,000000,26.6919,26.8483,26.6501,26.8123,31995.549961056,0
+DVYE.US,D,20170209,000000,26.9924,27.0047,26.8957,26.9991,40920.763205507,0
+DVYE.US,D,20170210,000000,27.0835,27.2892,27.0835,27.2702,86979.166887702,0
+DVYE.US,D,20170213,000000,27.3195,27.5329,27.3195,27.512,75824.232442734,0
+DVYE.US,D,20170214,000000,27.549,27.6466,27.3508,27.6466,69941.945245344,0
+DVYE.US,D,20170215,000000,27.8258,28.2174,27.8258,28.1766,154333.83393775,0
+DVYE.US,D,20170216,000000,28.0827,28.1813,28.0182,28.0675,94183.043803279,0
+DVYE.US,D,20170217,000000,27.9822,28.1027,27.9054,28.1027,76844.166407208,0
+DVYE.US,D,20170221,000000,28.1538,28.1908,28.0515,28.1766,86501.369487592,0
+DVYE.US,D,20170222,000000,28.2401,28.3814,28.2344,28.3738,78510.656235409,0
+DVYE.US,D,20170223,000000,28.4876,28.517,28.3312,28.3312,106576.24347502,0
+DVYE.US,D,20170224,000000,28.0752,28.0752,27.9699,28.0041,50323.77385007,0
+DVYE.US,D,20170227,000000,28.0117,28.0154,27.8334,27.9121,129578.02206578,0
+DVYE.US,D,20170228,000000,27.8913,28.005,27.7177,27.7481,78226.931068455,0
+DVYE.US,D,20170301,000000,28.0268,28.2733,27.9879,28.2477,103138.84451926,0
+DVYE.US,D,20170302,000000,28.0041,28.0182,27.7575,27.7575,120595.85283986,0
+DVYE.US,D,20170303,000000,27.876,28.1027,27.8618,28.0893,48325.040796627,0
+DVYE.US,D,20170306,000000,28.0752,28.0752,27.9566,28.0268,50344.868658022,0
+DVYE.US,D,20170307,000000,28.097,28.1918,28.0752,28.1263,162805.50881123,0
+DVYE.US,D,20170308,000000,28.1027,28.1103,27.841,27.8457,102871.99519867,0
+DVYE.US,D,20170309,000000,27.6903,27.6903,27.3413,27.4987,102523.93086746,0
+DVYE.US,D,20170310,000000,27.6466,27.7319,27.5414,27.7064,51322.613006593,0
+DVYE.US,D,20170313,000000,27.8695,28.0893,27.8695,28.06,62449.069460826,0
+DVYE.US,D,20170314,000000,27.9699,28.0174,27.8713,27.8836,42865.704498673,0
+DVYE.US,D,20170315,000000,28.0675,28.6535,27.9386,28.5824,138140.40461346,0
+DVYE.US,D,20170316,000000,28.7976,28.882,28.6857,28.8242,90825.805117733,0
+DVYE.US,D,20170317,000000,28.882,28.882,28.7094,28.7672,239558.96754425,0
+DVYE.US,D,20170320,000000,28.7454,28.8744,28.7142,28.8403,87243.906727498,0
+DVYE.US,D,20170321,000000,28.9181,28.9607,28.4866,28.5312,58156.276042613,0
+DVYE.US,D,20170322,000000,28.6118,28.8175,28.4421,28.7379,101035.69216646,0
+DVYE.US,D,20170323,000000,28.7161,28.79,28.6649,28.7037,39845.982740357,0
+DVYE.US,D,20170324,000000,28.7692,28.8763,28.7265,28.8128,51998.701601452,0
+DVYE.US,D,20170327,000000,28.6544,28.7464,28.5255,28.7104,154989.88246505,0
+DVYE.US,D,20170328,000000,28.589,28.7834,28.589,28.6601,41338.440402955,0
+DVYE.US,D,20170329,000000,28.6857,28.7834,28.6696,28.7464,81392.207001639,0
+DVYE.US,D,20170330,000000,28.7464,28.8327,28.589,28.589,418706.62407582,0
+DVYE.US,D,20170331,000000,28.5322,28.6193,28.5037,28.5179,67838.792892538,0
+DVYE.US,D,20170403,000000,28.7037,28.7464,28.5635,28.7389,69775.296262524,0
+DVYE.US,D,20170404,000000,28.6924,28.8137,28.6326,28.7995,113194.73946994,0
+DVYE.US,D,20170405,000000,28.8042,28.8981,28.6193,28.6193,96183.886337517,0
+DVYE.US,D,20170406,000000,28.7179,28.7256,28.5833,28.6544,71874.229653738,0
+DVYE.US,D,20170407,000000,28.5635,28.7104,28.5179,28.57,41589.468617583,0
+DVYE.US,D,20170410,000000,28.4885,28.5132,28.3463,28.425,121579.92563082,0
+DVYE.US,D,20170411,000000,28.4752,28.4752,28.2629,28.4601,62889.950947021,0
+DVYE.US,D,20170412,000000,28.4819,28.4961,28.2865,28.4961,81085.277545939,0
+DVYE.US,D,20170413,000000,28.5767,28.6411,28.3871,28.4468,98993.714756711,0
+DVYE.US,D,20170417,000000,28.4686,28.5957,28.4336,28.5473,70786.792303818,0
+DVYE.US,D,20170418,000000,28.3548,28.4686,28.2733,28.3548,43993.221983703,0
+DVYE.US,D,20170419,000000,28.3046,28.3046,27.987,28.0392,57750.200989539,0
+DVYE.US,D,20170420,000000,28.26,28.26,28.1473,28.2249,60918.641143915,0
+DVYE.US,D,20170421,000000,28.2828,28.2828,28.1974,28.2544,88196.337306527,0
+DVYE.US,D,20170424,000000,28.5473,28.589,28.4525,28.5104,40036.890752323,0
+DVYE.US,D,20170425,000000,28.7037,28.845,28.6544,28.7919,69022.211618641,0
+DVYE.US,D,20170426,000000,28.7549,28.7549,28.6241,28.6411,42339.389040274,0
+DVYE.US,D,20170427,000000,28.6544,28.6544,28.4468,28.5322,47351.515409646,0
+DVYE.US,D,20170428,000000,28.6696,28.6696,28.5568,28.6478,38033.938737289,0
+DVYE.US,D,20170501,000000,28.7995,28.7995,28.626,28.6981,138362.95483735,0
+DVYE.US,D,20170502,000000,28.7549,28.7995,28.6924,28.7985,139493.63654358,0
+DVYE.US,D,20170503,000000,28.7389,28.7692,28.6336,28.6601,38703.698889762,0
+DVYE.US,D,20170504,000000,28.5635,28.5635,28.2922,28.3264,39772.150912526,0
+DVYE.US,D,20170505,000000,28.2676,28.4961,28.2506,28.4819,37672.162780914,0
+DVYE.US,D,20170508,000000,28.4686,28.4819,28.3188,28.3312,44108.188687041,0
+DVYE.US,D,20170509,000000,28.5104,28.6781,28.5104,28.5767,86044.666895433,0
+DVYE.US,D,20170510,000000,28.626,28.7607,28.5767,28.7265,58161.549744601,0
+DVYE.US,D,20170511,000000,28.7265,28.7919,28.6231,28.7549,42626.278428419,0
+DVYE.US,D,20170512,000000,28.7995,28.8905,28.7692,28.8688,48289.179623109,0
+DVYE.US,D,20170515,000000,28.9417,29.0565,28.8251,28.9834,156070.99137258,0
+DVYE.US,D,20170516,000000,29.1844,29.1844,29.0128,29.1266,82726.453604597,0
+DVYE.US,D,20170517,000000,28.9834,29.0232,28.7037,28.7037,136067.83973219,0
+DVYE.US,D,20170518,000000,28.2913,28.4649,28.058,28.2051,65776.77541524,0
+DVYE.US,D,20170519,000000,28.6193,28.8905,28.591,28.7919,48149.953890626,0
+DVYE.US,D,20170522,000000,28.8042,28.8829,28.7777,28.8251,44864.437552117,0
+DVYE.US,D,20170523,000000,28.8688,28.9417,28.8185,28.9048,40866.97144523,0
+DVYE.US,D,20170524,000000,29.0915,29.1617,28.9417,29.119,63284.423855722,0
+DVYE.US,D,20170525,000000,29.3333,29.3333,29.1617,29.1911,102551.3541178,0
+DVYE.US,D,20170526,000000,29.1977,29.2697,29.0858,29.2214,57342.01645567,0
+DVYE.US,D,20170530,000000,29.3257,29.4699,29.2262,29.4604,68234.320541637,0
+DVYE.US,D,20170531,000000,29.3115,29.3115,29.1484,29.156,46458.150292883,0
+DVYE.US,D,20170601,000000,29.284,29.3333,29.1977,29.3333,33599.810105798,0
+DVYE.US,D,20170602,000000,29.3626,29.4414,29.3295,29.4063,62355.197565441,0
+DVYE.US,D,20170605,000000,29.5059,29.5343,29.4291,29.4489,65859.045166252,0
+DVYE.US,D,20170606,000000,29.4414,29.5542,29.4414,29.5144,32612.573093649,0
+DVYE.US,D,20170607,000000,29.4347,29.4699,29.2327,29.3626,41288.867604268,0
+DVYE.US,D,20170608,000000,29.3115,29.4347,29.3115,29.4139,31567.325359632,0
+DVYE.US,D,20170609,000000,29.3921,29.4214,29.1266,29.2053,36344.244620341,0
+DVYE.US,D,20170612,000000,29.1844,29.2139,29.0953,29.1683,165185.00314821,0
+DVYE.US,D,20170613,000000,29.3181,29.3703,29.2764,29.3626,36847.355789995,0
+DVYE.US,D,20170614,000000,29.3181,29.3313,29.0355,29.0972,58344.019833385,0
+DVYE.US,D,20170615,000000,28.8688,28.9275,28.7834,28.9199,27943.237353494,0
+DVYE.US,D,20170616,000000,28.9834,29.0488,28.9048,29.0062,192618.80088966,0
+DVYE.US,D,20170619,000000,28.9484,29.0915,28.9484,29.0422,77321.963807319,0
+DVYE.US,D,20170620,000000,28.9834,29.0868,28.7076,28.7294,44928.77671637,0
+DVYE.US,D,20170621,000000,28.9986,29.0214,28.81,28.8393,22648.440557565,0
+DVYE.US,D,20170622,000000,29.029,29.0773,28.9417,28.9777,42992.273346384,0
+DVYE.US,D,20170623,000000,29.063,29.1285,29.0128,29.1143,68895.642770929,0
+DVYE.US,D,20170626,000000,29.2745,29.3466,29.1863,29.2669,31108.513286677,0
+DVYE.US,D,20170627,000000,29.2224,29.2527,29.0299,29.0422,51113.774407869,0
+DVYE.US,D,20170628,000000,29.0981,29.2802,29.0555,29.2603,37475.981066961,0
+DVYE.US,D,20170629,000000,29.1446,29.1446,28.7512,28.9123,39421.977100525,0
+DVYE.US,D,20170630,000000,29.0422,29.1446,29.0214,29.1285,32680.076479095,0
+DVYE.US,D,20170703,000000,29.1787,29.282,29.1503,29.1901,15885.445128183,0
+DVYE.US,D,20170705,000000,29.0783,29.1143,28.9322,29.0925,49825.936382405,0
+DVYE.US,D,20170706,000000,29.0062,29.0062,28.8033,28.845,68794.38769276,0
+DVYE.US,D,20170707,000000,28.882,28.9427,28.7805,28.882,64722.035017645,0
+DVYE.US,D,20170710,000000,28.9692,29.0422,28.9028,29.0128,100044.23619272,0
+DVYE.US,D,20170711,000000,29.0355,29.1711,28.9986,29.0783,60436.624782214,0
+DVYE.US,D,20170712,000000,29.5049,29.6879,29.4632,29.6301,66728.151253871,0
+DVYE.US,D,20170713,000000,29.5921,29.6879,29.5598,29.6499,47351.515409646,0
+DVYE.US,D,20170714,000000,29.8111,29.9989,29.8111,29.9609,65246.240995249,0
+DVYE.US,D,20170717,000000,29.8823,29.8898,29.8253,29.8453,88991.611566314,0
+DVYE.US,D,20170718,000000,29.8396,29.9192,29.8045,29.9192,96071.029114974,0
+DVYE.US,D,20170719,000000,30.1297,30.1752,30.0718,30.1515,44450.979316259,0
+DVYE.US,D,20170720,000000,30.1932,30.2245,30.1363,30.1799,41794.088254717,0
+DVYE.US,D,20170721,000000,30.106,30.1116,30.014,30.0576,37059.358609911,0
+DVYE.US,D,20170724,000000,30.1211,30.1297,29.9989,30.0908,46387.482686244,0
+DVYE.US,D,20170725,000000,30.0984,30.1667,30.0216,30.0425,65052.168762092,0
+DVYE.US,D,20170726,000000,30.1136,30.3193,30.106,30.3013,33731.652655497,0
+DVYE.US,D,20170727,000000,30.3316,30.3316,29.9752,30.1439,64283.263012245,0
+DVYE.US,D,20170728,000000,30.106,30.1667,30.0368,30.1667,31192.892518485,0
+DVYE.US,D,20170731,000000,30.1136,30.1581,29.9989,30.1211,65129.164811117,0
+DVYE.US,D,20170801,000000,30.308,30.361,30.2472,30.308,28070.860941603,0
+DVYE.US,D,20170802,000000,30.2833,30.3753,30.2245,30.3165,30750.956291893,0
+DVYE.US,D,20170803,000000,30.3525,30.3904,30.2965,30.3819,30197.217583155,0
+DVYE.US,D,20170804,000000,30.4482,30.4995,30.3714,30.4843,25277.908368771,0
+DVYE.US,D,20170807,000000,30.5203,30.6303,30.5203,30.6218,40656.023365711,0
+DVYE.US,D,20170808,000000,30.6454,30.7175,30.4928,30.4995,427017.97840886,0
+DVYE.US,D,20170809,000000,30.4169,30.4625,30.3401,30.4625,68433.666476783,0
+DVYE.US,D,20170810,000000,30.251,30.251,29.8111,29.8396,102766.52115891,0
+DVYE.US,D,20170811,000000,29.9041,30.0064,29.7893,29.9344,47887.323531625,0
+DVYE.US,D,20170814,000000,30.0292,30.1297,29.9912,30.0576,70885.937901192,0
+DVYE.US,D,20170815,000000,29.9912,30.0368,29.9069,29.9609,39103.44550045,0
+DVYE.US,D,20170816,000000,30.1363,30.2444,30.1363,30.2245,26381.166824656,0
+DVYE.US,D,20170817,000000,30.2017,30.216,29.9116,29.9116,66349.499451134,0
+DVYE.US,D,20170818,000000,30.0368,30.2094,29.9571,30.106,55115.459476346,0
+DVYE.US,D,20170821,000000,30.2965,30.308,30.1847,30.2965,27414.812414299,0
+DVYE.US,D,20170822,000000,30.4122,30.5819,30.4122,30.5298,34128.235044993,0
+DVYE.US,D,20170823,000000,30.4169,30.6179,30.4066,30.5336,82040.87234616,0
+DVYE.US,D,20170824,000000,30.6749,30.745,30.6018,30.7024,37358.904882828,0
+DVYE.US,D,20170825,000000,30.8408,30.9545,30.8408,30.8901,34417.233913934,0
+DVYE.US,D,20170828,000000,30.9764,30.9764,30.819,30.9479,24794.837266671,0
+DVYE.US,D,20170829,000000,30.7962,30.9925,30.7962,30.9707,81504.009483784,0
+DVYE.US,D,20170830,000000,30.9252,30.9745,30.8901,30.9479,54796.927876272,0
+DVYE.US,D,20170831,000000,31.1157,31.1527,31.0513,31.1015,46465.533475666,0
+DVYE.US,D,20170901,000000,31.2465,31.44,31.2465,31.3698,46387.482686244,0
+DVYE.US,D,20170905,000000,31.3698,31.4277,31.1584,31.2617,35300.051626721,0
+DVYE.US,D,20170906,000000,31.3053,31.4134,31.2617,31.3622,30197.217583155,0
+DVYE.US,D,20170907,000000,31.5357,31.6116,31.4855,31.5793,32239.1949929,0
+DVYE.US,D,20170908,000000,31.4779,31.4874,31.3158,31.3754,37988.584900192,0
+DVYE.US,D,20170911,000000,31.5007,31.6154,31.5007,31.5641,44654.544212995,0
+DVYE.US,D,20170912,000000,31.5007,31.5423,31.4277,31.458,25777.855317231,0
+DVYE.US,D,20170913,000000,31.3982,31.3982,31.2275,31.2873,25774.691096038,0
+DVYE.US,D,20170914,000000,31.4409,31.493,31.3708,31.493,69419.848748534,0
+DVYE.US,D,20170915,000000,31.5793,31.7007,31.4788,31.6239,20398.679289494,0
+DVYE.US,D,20170918,000000,31.8106,31.8106,31.4779,31.6011,44763.182473947,0
+DVYE.US,D,20170919,000000,31.3982,31.549,31.3366,31.5233,58852.404705026,0
+DVYE.US,D,20170920,000000,31.6068,31.6068,31.1802,31.4324,81829.924266641,0
+DVYE.US,D,20170921,000000,31.4277,31.4845,31.3461,31.3622,32803.481105613,0
+DVYE.US,D,20170922,000000,31.2172,31.2456,31.0977,31.2087,89195.17646305,0
+DVYE.US,D,20170925,000000,30.8616,30.8616,30.5137,30.5648,42388.96183896,0
+DVYE.US,D,20170926,000000,30.6891,30.7715,30.5365,30.546,68888.259588146,0
+DVYE.US,D,20170927,000000,30.5412,30.5412,30.3781,30.5127,75968.731877204,0
+DVYE.US,D,20170928,000000,30.3781,30.4597,30.1031,30.4227,64074.424413521,0
+DVYE.US,D,20170929,000000,30.6521,30.7488,30.5686,30.7194,73311.840815661,0
+DVYE.US,D,20171002,000000,30.7052,30.7525,30.6407,30.6616,66222.930603423,0
+DVYE.US,D,20171003,000000,30.7867,30.8768,30.7658,30.8313,34523.762694092,0
+DVYE.US,D,20171004,000000,30.9194,30.9953,30.8626,30.9346,31530.409445716,0
+DVYE.US,D,20171005,000000,31.0986,31.276,31.075,31.0986,32072.546010079,0
+DVYE.US,D,20171006,000000,30.9953,31.0911,30.964,31.0673,58901.977503714,0
+DVYE.US,D,20171009,000000,31.0162,31.0162,30.8911,30.9422,22148.493609105,0
+DVYE.US,D,20171010,000000,31.1869,31.2845,31.1356,31.2362,38992.697758703,0
+DVYE.US,D,20171011,000000,31.2314,31.3641,31.2314,31.3404,38962.110287173,0
+DVYE.US,D,20171012,000000,31.4617,31.4617,31.348,31.3651,64116.614029425,0
+DVYE.US,D,20171013,000000,31.6467,31.749,31.6324,31.6922,87357.818690438,0
+DVYE.US,D,20171016,000000,31.6751,31.6837,31.513,31.5793,45394.971972107,0
+DVYE.US,D,20171017,000000,31.4381,31.4381,31.2816,31.348,53655.698766074,0
+DVYE.US,D,20171018,000000,31.4257,31.4684,31.3566,31.3944,42352.045925044,0
+DVYE.US,D,20171019,000000,31.1347,31.1992,30.9953,31.1934,33516.485614388,0
+DVYE.US,D,20171020,000000,31.2077,31.2077,31.1034,31.1499,23495.397096835,0
+DVYE.US,D,20171023,000000,31.1782,31.2001,31.0077,31.0077,38006.515486951,0
+DVYE.US,D,20171024,000000,31.1972,31.2267,31.0986,31.1176,43261.232147772,0
+DVYE.US,D,20171025,000000,31.1129,31.1413,30.8246,31.002,70792.066005805,0
+DVYE.US,D,20171026,000000,30.9489,31.0673,30.8389,30.8389,560444.74818548,0
+DVYE.US,D,20171027,000000,30.8313,31.0844,30.7488,31.0323,54019.584203244,0
+DVYE.US,D,20171030,000000,30.8844,30.9194,30.727,30.7412,29214.199532596,0
+DVYE.US,D,20171031,000000,30.8237,30.9109,30.8237,30.8901,45991.955037146,0
+DVYE.US,D,20171101,000000,31.0162,31.0608,30.8389,30.8816,44274.837669861,0
+DVYE.US,D,20171102,000000,30.9346,30.9346,30.8085,30.9099,29080.247502102,0
+DVYE.US,D,20171103,000000,30.8606,30.9043,30.6028,30.7488,69826.978542006,0
+DVYE.US,D,20171106,000000,30.8019,30.9764,30.783,30.9764,40434.527882216,0
+DVYE.US,D,20171107,000000,30.8844,30.8844,30.6606,30.7052,75573.204228105,0
+DVYE.US,D,20171108,000000,30.8768,30.9773,30.8123,30.9489,31574.708542415,0
+DVYE.US,D,20171109,000000,30.7782,30.8019,30.5791,30.7052,49649.794736007,0
+DVYE.US,D,20171110,000000,30.6398,30.6976,30.527,30.5648,62040.884926957,0
+DVYE.US,D,20171113,000000,30.4397,30.5165,30.4094,30.489,34646.112580212,0
+DVYE.US,D,20171114,000000,30.4312,30.4473,30.3221,30.3496,49440.956137283,0
+DVYE.US,D,20171115,000000,30.1922,30.3003,30.1496,30.1742,83896.160705531,0
+DVYE.US,D,20171116,000000,30.3648,30.617,30.3648,30.5127,30738.299407122,0
+DVYE.US,D,20171117,000000,30.6398,30.7658,30.5497,30.7156,44853.890148141,0
+DVYE.US,D,20171120,000000,30.6521,30.7488,30.6189,30.7119,23900.417409511,0
+DVYE.US,D,20171121,000000,30.8606,30.9489,30.7782,30.8019,34006.93989927,0
+DVYE.US,D,20171122,000000,31.0408,31.0408,30.7867,30.9119,91682.254320579,0
+DVYE.US,D,20171124,000000,31.002,31.0238,30.9271,30.9953,25065.905548854,0
+DVYE.US,D,20171127,000000,30.8901,30.8901,30.6824,30.7052,44057.561147956,0
+DVYE.US,D,20171128,000000,30.8976,30.9346,30.7517,30.8606,46529.87263992,0
+DVYE.US,D,20171129,000000,30.7488,30.7497,30.4824,30.5127,46625.854016101,0
+DVYE.US,D,20171130,000000,30.5706,30.5981,30.3781,30.4597,82010.28487463,0
+DVYE.US,D,20171201,000000,30.4824,30.4824,30.1572,30.326,70079.061497032,0
+DVYE.US,D,20171204,000000,30.506,30.5355,30.3563,30.3866,101464.97150828,0
+DVYE.US,D,20171205,000000,30.4473,30.5307,30.3032,30.3041,37461.214701394,0
+DVYE.US,D,20171206,000000,30.2852,30.2852,29.9354,30.0756,49166.723633908,0
+DVYE.US,D,20171207,000000,29.9847,30.1108,29.8623,30.0605,40707.705645194,0
+DVYE.US,D,20171208,000000,30.1799,30.252,30.0443,30.1421,69022.211618641,0
+DVYE.US,D,20171211,000000,30.2245,30.3098,30.1856,30.2094,31959.688787537,0
+DVYE.US,D,20171212,000000,30.0889,30.0889,29.9723,30.0889,68168.926636986,0
+DVYE.US,D,20171213,000000,30.2094,30.563,30.2094,30.4312,49756.323516164,0
+DVYE.US,D,20171214,000000,30.4672,30.5478,30.2928,30.3032,64951.96842432,0
+DVYE.US,D,20171215,000000,30.4227,30.5326,30.3781,30.4824,54805.365799452,0
+DVYE.US,D,20171218,000000,30.6236,30.8446,30.6236,30.7422,71271.972886712,0
+DVYE.US,D,20171219,000000,30.7052,30.727,30.4312,30.5563,106857.85916118,0
+DVYE.US,D,20171220,000000,30.6692,30.8692,30.6104,30.6104,55837.956648699,0
+DVYE.US,D,20171221,000000,30.6322,30.7535,30.6322,30.6322,112766.51486851,0
+DVYE.US,D,20171222,000000,30.7962,30.8872,30.6322,30.8341,64331.781070534,0
+DVYE.US,D,20171226,000000,30.8493,30.8503,30.7213,30.781,49181.489999475,0
+DVYE.US,D,20171227,000000,30.9081,30.9223,30.8265,30.8418,52080.971352464,0
+DVYE.US,D,20171228,000000,31.0891,31.3063,31.0891,31.1176,112545.01938501,0
+DVYE.US,D,20171229,000000,31.6599,31.6599,31.3414,31.3414,43151.539146422,0
+DVYE.US,D,20180102,000000,31.8249,31.97,31.7395,31.8998,99902.900979437,0
+DVYE.US,D,20180103,000000,32.0771,32.2724,32.0771,32.1975,61501.912583786,0
+DVYE.US,D,20180104,000000,32.2951,32.3616,32.2515,32.3028,56940.160364186,0
+DVYE.US,D,20180105,000000,32.4137,32.5103,32.28,32.4762,108635.09673113,0
+DVYE.US,D,20180108,000000,32.4762,32.5426,32.4383,32.498,68673.092547037,0
+DVYE.US,D,20180109,000000,32.6166,32.6166,32.3616,32.4677,295881.05003544,0
+DVYE.US,D,20180110,000000,32.3103,32.4762,32.2355,32.407,87589.861577909,0
+DVYE.US,D,20180111,000000,32.4762,32.6241,32.4762,32.6071,302254.8462581,0
+DVYE.US,D,20180112,000000,32.5948,32.8251,32.5218,32.8119,118910.3776845,0
+DVYE.US,D,20180116,000000,32.9029,32.9029,32.4895,32.6014,102129.45795876,0
+DVYE.US,D,20180117,000000,32.864,33.1049,32.8185,32.9845,84922.423112391,0
+DVYE.US,D,20180118,000000,33.1114,33.2318,33.0925,33.1788,189282.65701207,0
+DVYE.US,D,20180119,000000,33.2831,33.4632,33.2783,33.3845,141293.02366188,0
+DVYE.US,D,20180122,000000,33.7107,33.7713,33.5096,33.7713,112743.31057976,0
+DVYE.US,D,20180123,000000,33.704,33.8054,33.6149,33.7648,177129.93815098,0
+DVYE.US,D,20180124,000000,34.0634,34.1392,33.8766,34.0852,161889.99414612,0
+DVYE.US,D,20180125,000000,34.107,34.4075,34.0463,34.1155,129831.1597612,0
+DVYE.US,D,20180126,000000,34.3487,34.5516,34.2578,34.5431,93012.281961948,0
+DVYE.US,D,20180129,000000,34.2426,34.2426,34.0387,34.0558,148081.3328608,0
+DVYE.US,D,20180130,000000,33.9003,33.9003,33.6481,33.7268,107674.22822892,0
+DVYE.US,D,20180131,000000,33.996,34.0311,33.6955,33.8149,71509.28947617,0
+DVYE.US,D,20180201,000000,33.7571,33.9581,33.7343,33.7903,114710.40142128,0
+DVYE.US,D,20180202,000000,33.6652,33.6652,33.1551,33.1551,232146.25202994,0
+DVYE.US,D,20180205,000000,33.1266,33.3381,32.2117,32.2515,162335.0945939,0
+DVYE.US,D,20180206,000000,32.1377,33.12,31.8448,32.8953,181667.43134142,0
+DVYE.US,D,20180207,000000,32.7208,32.9626,32.242,32.242,127453.77490502,0
+DVYE.US,D,20180208,000000,32.2193,32.2866,31.0446,31.0446,136679.58916279,0
+DVYE.US,D,20180209,000000,31.6884,31.8837,30.8986,31.6286,155515.14318306,0
+DVYE.US,D,20180212,000000,31.8619,32.1975,31.7206,31.988,120623.2760902,0
+DVYE.US,D,20180213,000000,31.9813,32.4089,31.9813,32.3444,39875.515471491,0
+DVYE.US,D,20180214,000000,32.279,32.9465,32.279,32.9114,87751.236858741,0
+DVYE.US,D,20180215,000000,33.412,33.487,32.9863,33.3949,135803.09989239,0
+DVYE.US,D,20180216,000000,33.2015,33.5229,33.1389,33.3086,86053.104818613,0
+DVYE.US,D,20180220,000000,33.0754,33.1114,32.9768,32.9768,91309.930960228,0
+DVYE.US,D,20180221,000000,33.3219,33.4812,32.9389,32.9389,45818.97761194,0
+DVYE.US,D,20180222,000000,33.1409,33.3371,33.0176,33.0669,74642.923197427,0
+DVYE.US,D,20180223,000000,33.5144,33.6898,33.3912,33.5761,207909.3724336,0
+DVYE.US,D,20180226,000000,33.704,33.9496,33.5893,33.8917,89032.74644182,0
+DVYE.US,D,20180227,000000,33.5542,33.5542,33.0508,33.0508,155850.55062948,0
+DVYE.US,D,20180228,000000,33.12,33.1475,32.6621,32.6621,78360.88309895,0
+DVYE.US,D,20180301,000000,32.9114,33.0896,32.4762,32.7,94217.850236398,0
+DVYE.US,D,20180302,000000,32.4895,32.9389,32.3331,32.9389,56746.088131028,0
+DVYE.US,D,20180305,000000,32.6327,33.0138,32.5132,32.9977,117076.18413309,0
+DVYE.US,D,20180306,000000,33.1114,33.1702,32.8451,32.9114,75977.169800384,0
+DVYE.US,D,20180307,000000,32.6839,32.8735,32.6241,32.8735,79450.429929666,0
+DVYE.US,D,20180308,000000,32.918,32.9265,32.7208,32.8431,52687.447081081,0
+DVYE.US,D,20180309,000000,32.9313,33.2091,32.8346,33.1958,90689.743606442,0
+DVYE.US,D,20180312,000000,33.1114,33.1873,32.9683,33.0441,56987.623682078,0
+DVYE.US,D,20180313,000000,33.1409,33.1911,32.6394,32.7,68879.821664966,0
+DVYE.US,D,20180314,000000,32.9465,32.9465,32.7285,32.774,22277.171937611,0
+DVYE.US,D,20180315,000000,32.9114,32.9114,32.6204,32.7142,48141.515967445,0
+DVYE.US,D,20180316,000000,32.6839,32.7711,32.6412,32.6915,131631.6016199,0
+DVYE.US,D,20180319,000000,32.6014,32.6014,32.3103,32.4828,49874.454440695,0
+DVYE.US,D,20180320,000000,32.5948,32.6327,32.48,32.5568,56919.065556234,0
+DVYE.US,D,20180321,000000,32.5948,32.8546,32.5284,32.8546,42905.784633782,0
+DVYE.US,D,20180322,000000,32.5123,32.5275,32.1197,32.225,98264.889141973,0
+DVYE.US,D,20180323,000000,32.2999,32.3558,31.8031,31.8344,104213.62498441,0
+DVYE.US,D,20180326,000000,32.3303,32.5606,32.1036,32.5606,64661.914814982,0
+DVYE.US,D,20180327,000000,32.444,32.5275,32.0107,32.0733,62051.432330933,0
+DVYE.US,D,20180328,000000,32.1064,32.1956,31.9538,32.0524,46850.513720789,0
+DVYE.US,D,20180329,000000,32.2098,32.6611,32.189,32.6166,288970.3909504,0
+DVYE.US,D,20180402,000000,32.5691,32.5691,32.0373,32.188,69303.827304799,0
+DVYE.US,D,20180403,000000,32.3435,32.4658,32.2098,32.4061,47366.281775212,0
+DVYE.US,D,20180404,000000,31.8031,32.4743,31.8031,32.4743,99485.22378199,0
+DVYE.US,D,20180405,000000,32.4497,32.5938,32.3842,32.5275,37816.662215384,0
+DVYE.US,D,20180406,000000,32.5028,32.5028,31.8932,32.0145,26565.746394234,0
+DVYE.US,D,20180409,000000,31.75,31.75,31.4334,31.4334,206412.69580941,0
+DVYE.US,D,20180410,000000,31.5538,31.7965,31.5272,31.75,77362.043942427,0
+DVYE.US,D,20180411,000000,31.5177,31.8647,31.4134,31.7358,70080.116237429,0
+DVYE.US,D,20180412,000000,31.7803,31.8496,31.6666,31.8344,44678.80324214,0
+DVYE.US,D,20180413,000000,31.75,31.8353,31.5461,31.6314,116446.50411572,0
+DVYE.US,D,20180416,000000,31.6627,31.75,31.511,31.75,56381.147953461,0
+DVYE.US,D,20180417,000000,31.6154,31.787,31.6154,31.7292,43288.655398109,0
+DVYE.US,D,20180418,000000,31.8031,32.0145,31.7879,31.9311,47012.943742018,0
+DVYE.US,D,20180419,000000,32.0211,32.0297,31.7253,31.8581,120837.38839091,0
+DVYE.US,D,20180420,000000,31.841,31.841,31.5405,31.6011,63652.528254483,0
+DVYE.US,D,20180423,000000,31.5538,31.6021,31.3518,31.3603,54270.612417872,0
+DVYE.US,D,20180424,000000,31.4599,31.4675,31.0664,31.1792,65301.087495925,0
+DVYE.US,D,20180425,000000,31.0825,31.1659,30.9622,31.0588,72048.261819342,0
+DVYE.US,D,20180426,000000,31.1792,31.3679,31.0806,31.3603,135289.44131876,0
+DVYE.US,D,20180427,000000,31.4134,31.4959,31.2655,31.4647,47961.155359457,0
+DVYE.US,D,20180430,000000,31.5405,31.5405,31.1584,31.201,73930.973429049,0
+DVYE.US,D,20180501,000000,31.074,31.074,30.6767,30.9223,91173.869448939,0
+DVYE.US,D,20180502,000000,31,31.1792,30.9271,30.9469,85242.009452862,0
+DVYE.US,D,20180503,000000,30.9394,31.0067,30.6227,30.9317,41235.075843991,0
+DVYE.US,D,20180504,000000,30.7507,31.1602,30.7507,31.1176,36171.267195135,0
+DVYE.US,D,20180507,000000,30.9469,30.9925,30.8351,30.8996,126258.75403455,0
+DVYE.US,D,20180508,000000,30.8048,30.8048,30.6104,30.8048,124811.65020905,0
+DVYE.US,D,20180509,000000,30.6891,30.7478,30.5696,30.6521,128343.9758006,0
+DVYE.US,D,20180510,000000,31.0664,31.3158,31.0664,31.2087,124800.04806468,0
+DVYE.US,D,20180511,000000,31.4134,31.4219,31.1944,31.2399,48118.311678698,0
+DVYE.US,D,20180514,000000,31.4334,31.5538,31.3261,31.3433,58384.099968494,0
+DVYE.US,D,20180515,000000,31.1129,31.1261,30.9242,31,88993.721047109,0
+DVYE.US,D,20180516,000000,31.1944,31.4428,31.1944,31.3746,41120.109140653,0
+DVYE.US,D,20180517,000000,31.257,31.2617,31.0152,31.0588,37633.137386203,0
+DVYE.US,D,20180518,000000,30.8418,30.9839,30.8341,30.9317,40017.905425165,0
+DVYE.US,D,20180521,000000,31.1726,31.2703,31.1423,31.2257,51675.951039787,0
+DVYE.US,D,20180522,000000,31.3982,31.4732,31.2863,31.2863,41628.494012293,0
+DVYE.US,D,20180523,000000,31.038,31.2883,31.0295,31.2703,171915.30162526,0
+DVYE.US,D,20180524,000000,30.9925,31.1347,30.8872,31.0588,28503.304504617,0
+DVYE.US,D,20180525,000000,31.038,31.1584,31.038,31.0522,26526.720999523,0
+DVYE.US,D,20180529,000000,30.8048,30.8048,30.3212,30.3989,78642.498785108,0
+DVYE.US,D,20180530,000000,30.6767,30.9469,30.5393,30.9469,67668.979688526,0
+DVYE.US,D,20180531,000000,30.8721,30.9991,30.8048,30.8418,719575.54145149,0
+DVYE.US,D,20180601,000000,30.9839,31.2617,30.9839,31.2257,91242.427574782,0
+DVYE.US,D,20180604,000000,31.5035,31.6552,31.5035,31.6552,38215.354085676,0
+DVYE.US,D,20180605,000000,31.5784,31.5784,31.4021,31.4277,73385.672643493,0
+DVYE.US,D,20180606,000000,31.5869,31.7292,31.5538,31.7292,33936.272292631,0
+DVYE.US,D,20180607,000000,31.5177,31.6314,31.075,31.2703,83153.623465623,0
+DVYE.US,D,20180608,000000,31.3205,31.511,31.2087,31.511,125914.90866493,0
+DVYE.US,D,20180611,000000,31.4807,31.6068,31.4219,31.4807,33902.520599908,0
+DVYE.US,D,20180612,000000,31.7064,31.7064,31.3176,31.3746,27986.481709795,0
+DVYE.US,D,20180613,000000,31.4732,31.4732,31.0636,31.2087,44897.134504442,0
+DVYE.US,D,20180614,000000,31.1726,31.274,31.038,31.0455,46273.570723304,0
+DVYE.US,D,20180615,000000,30.8341,31.1584,30.6398,30.7962,62039.830186559,0
+DVYE.US,D,20180618,000000,30.4795,30.4795,30.1866,30.3819,261052.46736644,0
+DVYE.US,D,20180619,000000,30.216,30.3819,30.0112,30.3127,117632.03232261,0
+DVYE.US,D,20180620,000000,30.6569,30.6569,30.3117,30.3127,23255.971026581,0
+DVYE.US,D,20180621,000000,30.179,30.2852,30.0756,30.1069,54199.944811233,0
+DVYE.US,D,20180622,000000,30.3363,30.3363,30.1524,30.2312,42161.13791308,0
+DVYE.US,D,20180625,000000,30.032,30.032,29.7438,29.9941,68732.158009302,0
+DVYE.US,D,20180626,000000,29.9259,30.0112,29.8348,29.8879,93606.100805793,0
+DVYE.US,D,20180627,000000,29.7049,29.7893,29.3845,29.4442,62098.895648825,0
+DVYE.US,D,20180628,000000,29.3778,29.5286,29.2935,29.4925,95071.135218053,0
+DVYE.US,D,20180629,000000,29.8348,30.0633,29.8253,29.9847,90199.28932156,0
+DVYE.US,D,20180702,000000,29.6215,29.7647,29.6215,29.7049,50162.398569238,0
+DVYE.US,D,20180703,000000,29.8405,29.9552,29.7817,29.8055,78989.508375917,0
+DVYE.US,D,20180705,000000,29.9619,30.0833,29.9088,30.032,45423.449962842,0
+DVYE.US,D,20180706,000000,30.0463,30.4084,30.0463,30.3676,39654.019987996,0
+DVYE.US,D,20180709,000000,30.58,30.7099,30.4132,30.6492,176192.27393751,0
+DVYE.US,D,20180710,000000,30.6416,30.7478,30.6046,30.7478,42059.88283491,0
+DVYE.US,D,20180711,000000,30.4454,30.4739,30.1382,30.2074,68646.724037097,0
+DVYE.US,D,20180712,000000,30.3676,30.4805,30.3363,30.3676,49830.155343995,0
+DVYE.US,D,20180713,000000,30.3051,30.4777,30.2738,30.4066,40309.013774902,0
+DVYE.US,D,20180716,000000,30.3989,30.3989,30.2776,30.3506,35763.082661266,0
+DVYE.US,D,20180717,000000,30.1999,30.5193,30.1999,30.5193,63161.019229203,0
+DVYE.US,D,20180718,000000,30.3989,30.6644,30.3686,30.6189,165605.84456684,0
+DVYE.US,D,20180719,000000,30.3363,30.3449,30.1553,30.2226,45595.37264765,0
+DVYE.US,D,20180720,000000,30.4189,30.5336,30.4189,30.506,80305.824392116,0
+DVYE.US,D,20180723,000000,30.3506,30.4274,30.3212,30.3743,60988.254010157,0
+DVYE.US,D,20180724,000000,30.6492,30.7933,30.527,30.5573,83087.174820575,0
+DVYE.US,D,20180725,000000,30.9081,31.1527,30.764,31.0911,48730.061109303,0
+DVYE.US,D,20180726,000000,30.9223,31.0673,30.6341,30.9223,61170.724098941,0
+DVYE.US,D,20180727,000000,31.0152,31.1489,30.8323,31.0238,25030.044375335,0
+DVYE.US,D,20180730,000000,31.1527,31.22,31.0911,31.1195,45261.019941613,0
+DVYE.US,D,20180731,000000,31.3404,31.3746,31.1376,31.2892,82133.689501148,0
+DVYE.US,D,20180801,000000,31.0844,31.2257,31.0067,31.0844,46496.120947197,0
+DVYE.US,D,20180802,000000,30.6416,30.946,30.6416,30.8474,28703.70518016,0
+DVYE.US,D,20180803,000000,30.8787,31.1138,30.8787,31.0911,174216.74517281,0
+DVYE.US,D,20180806,000000,30.8474,30.9745,30.7943,30.8701,85260.994780019,0
+DVYE.US,D,20180807,000000,30.9394,31.0911,30.9394,31,87120.50210098,0
+DVYE.US,D,20180808,000000,30.8701,30.9422,30.8019,30.8085,89747.86043139,0
+DVYE.US,D,20180809,000000,30.6341,30.727,30.5923,30.5961,180716.0555028,0
+DVYE.US,D,20180810,000000,30.0775,30.1316,29.9619,30.032,43357.213523953,0
+DVYE.US,D,20180813,000000,29.7562,29.8718,29.5675,29.6954,44045.959003582,0
+DVYE.US,D,20180814,000000,29.8955,30.1619,29.8955,30.1619,254707.14913451,0
+DVYE.US,D,20180815,000000,29.6215,29.7969,29.4243,29.6954,290920.60594555,0
+DVYE.US,D,20180816,000000,29.8111,29.9847,29.7505,29.8187,111005.09840453,0
+DVYE.US,D,20180817,000000,29.6215,29.9704,29.5495,29.9619,36591.053873379,0
+DVYE.US,D,20180820,000000,29.7817,29.9419,29.7817,29.9344,147548.68896002,0
+DVYE.US,D,20180821,000000,30.0245,30.2833,30.0245,30.1316,38457.944377123,0
+DVYE.US,D,20180822,000000,30.0102,30.2302,29.9629,30.1904,83602.942874999,0
+DVYE.US,D,20180823,000000,30.1069,30.1316,29.8253,29.8879,45524.705041012,0
+DVYE.US,D,20180824,000000,30.0463,30.216,30.032,30.1999,59001.123101087,0
+DVYE.US,D,20180827,000000,30.3506,30.6341,30.3506,30.5193,38649.907129484,0
+DVYE.US,D,20180828,000000,30.5961,30.6464,30.4587,30.4739,42297.19942437,0
+DVYE.US,D,20180829,000000,30.3989,30.6796,30.3601,30.6113,146970.69122213,0
+DVYE.US,D,20180830,000000,30.252,30.252,29.978,30.0558,261127.35393467,0
+DVYE.US,D,20180831,000000,30.2226,30.4814,30.1648,30.4814,47888.378272022,0
+DVYE.US,D,20180904,000000,30.0833,30.0928,29.8879,29.8955,73551.266885915,0
+DVYE.US,D,20180905,000000,29.7049,29.8187,29.6366,29.7562,71243.494895977,0
+DVYE.US,D,20180906,000000,29.7201,29.7514,29.5134,29.6671,108732.13284771,0
+DVYE.US,D,20180907,000000,29.6291,29.6774,29.4869,29.559,63138.869680854,0
+DVYE.US,D,20180910,000000,29.5059,29.559,29.285,29.3485,230296.23737257,0
+DVYE.US,D,20180911,000000,29.2385,29.4432,29.066,29.4243,82122.087356775,0
+DVYE.US,D,20180912,000000,29.4925,29.7883,29.485,29.6424,44426.720287114,0
+DVYE.US,D,20180913,000000,29.8491,30.0463,29.7732,29.8491,51332.105670171,0
+DVYE.US,D,20180914,000000,30.0102,30.0102,29.7817,29.8661,50013.680173177,0
+DVYE.US,D,20180917,000000,29.8111,29.9552,29.7732,29.7732,54797.982616669,0
+DVYE.US,D,20180918,000000,29.9107,30.1382,29.9107,30.0633,118010.68412535,0
+DVYE.US,D,20180919,000000,30.0928,30.3278,30.0775,30.216,115801.0029924,0
+DVYE.US,D,20180920,000000,30.3506,30.3506,30.2245,30.2985,68118.299097902,0
+DVYE.US,D,20180921,000000,30.4189,30.6056,30.307,30.4587,61243.501186375,0
+DVYE.US,D,20180924,000000,30.2312,30.3449,30.2312,30.2852,40962.952821411,0
+DVYE.US,D,20180925,000000,30.3051,30.4284,30.3051,30.3743,41660.136224221,0
+DVYE.US,D,20180926,000000,30.2567,30.4767,30.1979,30.2112,47836.69599254,0
+DVYE.US,D,20180927,000000,30.3506,30.6104,30.3506,30.5535,33480.62444087,0
+DVYE.US,D,20180928,000000,30.4207,30.5734,30.3354,30.4379,50147.632203672,0
+DVYE.US,D,20181001,000000,30.5858,30.5858,30.4672,30.5772,86054.15955901,0
+DVYE.US,D,20181002,000000,30.4207,30.5535,30.3373,30.5222,94839.092330582,0
+DVYE.US,D,20181003,000000,30.6179,30.6341,30.3914,30.4597,860329.59277019,0
+DVYE.US,D,20181004,000000,30.4293,30.4293,29.9136,30.0387,245400.11986613,0
+DVYE.US,D,20181005,000000,30.0548,30.0548,29.7542,29.8823,152435.30122207,0
+DVYE.US,D,20181008,000000,29.9524,30.2112,29.8898,30.1856,74263.216654292,0
+DVYE.US,D,20181009,000000,29.9912,30.2965,29.9714,30.2179,65687.122481444,0
+DVYE.US,D,20181010,000000,30.1486,30.1486,29.5105,29.5134,185514.06957145,0
+DVYE.US,D,20181011,000000,29.3333,29.5618,29.0214,29.1551,161432.23681356,0
+DVYE.US,D,20181012,000000,29.7969,29.7969,29.3665,29.6708,155125.94397634,0
+DVYE.US,D,20181015,000000,29.7249,29.8055,29.6025,29.6879,187260.71966988,0
+DVYE.US,D,20181016,000000,29.9059,30.2112,29.9059,30.1856,131972.28276832,0
+DVYE.US,D,20181017,000000,30.1799,30.1799,29.8898,29.9448,113407.79703025,0
+DVYE.US,D,20181018,000000,29.8823,29.9448,29.5134,29.5845,111855.21916499,0
+DVYE.US,D,20181019,000000,29.8055,29.8984,29.5845,29.6879,61452.339785099,0
+DVYE.US,D,20181022,000000,29.9448,29.9448,29.6366,29.7249,116656.39745485,0
+DVYE.US,D,20181023,000000,29.2319,29.502,29.045,29.4299,137534.98362525,0
+DVYE.US,D,20181024,000000,29.3333,29.4689,28.7246,28.7379,63413.102184229,0
+DVYE.US,D,20181025,000000,28.9218,29.4214,28.9218,29.2565,71529.329543725,0
+DVYE.US,D,20181026,000000,28.8801,29.1778,28.6611,28.9986,190967.07742702,0
+DVYE.US,D,20181029,000000,29.1313,29.228,28.4136,28.6231,125694.46792184,0
+DVYE.US,D,20181030,000000,28.7948,29.2565,28.7872,29.1551,88245.910105214,0
+DVYE.US,D,20181031,000000,29.3741,29.5608,29.3703,29.4423,80629.629694178,0
+DVYE.US,D,20181101,000000,29.7249,30.2567,29.6879,30.1638,2572568.7857166,0
+DVYE.US,D,20181102,000000,30.4207,30.4767,30.0463,30.3032,780319.0956894,0
+DVYE.US,D,20181105,000000,30.3506,30.5383,30.3117,30.5004,141472.32952947,0
+DVYE.US,D,20181106,000000,30.3269,30.3743,30.2179,30.2349,111002.98892373,0
+DVYE.US,D,20181107,000000,30.5004,30.7497,30.4843,30.6939,345629.99036882,0
+DVYE.US,D,20181108,000000,30.4473,30.6796,30.0623,30.124,110084.31003743,0
+DVYE.US,D,20181109,000000,29.8671,30.0453,29.6936,29.9296,79323.861081955,0
+DVYE.US,D,20181112,000000,29.7893,29.7893,29.4992,29.5059,91718.115494097,0
+DVYE.US,D,20181113,000000,29.7172,29.9903,29.6319,29.6936,58820.762493098,0
+DVYE.US,D,20181114,000000,29.8898,30.0083,29.7087,29.8898,89920.837856595,0
+DVYE.US,D,20181115,000000,29.959,30.4379,29.9088,30.3354,76088.97228253,0
+DVYE.US,D,20181116,000000,30.0833,30.4597,30.0833,30.3354,82715.906200621,0
+DVYE.US,D,20181119,000000,30.3032,30.3032,30.0387,30.1401,111907.95618487,0
+DVYE.US,D,20181120,000000,29.8898,30.0928,29.4859,29.5608,83937.295581036,0
+DVYE.US,D,20181121,000000,29.9666,30.2179,29.9666,30.07,206251.32052858,0
+DVYE.US,D,20181123,000000,29.7893,29.8984,29.7893,29.851,59079.173890509,0
+DVYE.US,D,20181126,000000,30.0083,30.0623,29.7817,29.8671,125267.29806081,0
+DVYE.US,D,20181127,000000,29.8671,30.1164,29.8225,30.0993,104117.64360823,0
+DVYE.US,D,20181128,000000,30.1733,30.6939,30.0159,30.6104,120040.00465033,0
+DVYE.US,D,20181129,000000,30.4132,30.6569,30.3819,30.4379,108643.53465431,0
+DVYE.US,D,20181130,000000,30.3999,30.4539,30.2653,30.3117,210608.45311105,0
+DVYE.US,D,20181203,000000,30.8844,30.9716,30.8285,30.9062,71046.258441627,0
+DVYE.US,D,20181204,000000,30.8986,31.0247,30.3136,30.3591,127270.25007585,0
+DVYE.US,D,20181206,000000,30.1486,30.4132,29.7817,30.3743,137737.49378158,0
+DVYE.US,D,20181207,000000,30.4672,30.6654,29.9912,30.0225,142206.4288462,0
+DVYE.US,D,20181210,000000,30.0548,30.07,29.5873,29.8671,306761.75197703,0
+DVYE.US,D,20181211,000000,30.0993,30.1648,29.8424,29.9998,209490.4282896,0
+DVYE.US,D,20181212,000000,30.3676,30.507,30.2567,30.3269,142990.1009616,0
+DVYE.US,D,20181213,000000,30.4132,30.4132,30.2274,30.3032,131771.88209278,0
+DVYE.US,D,20181214,000000,30.1562,30.1799,29.9524,29.9742,135024.70147896,0
+DVYE.US,D,20181217,000000,29.9524,30.07,29.6158,29.7552,141312.00898903,0
+DVYE.US,D,20181218,000000,29.9847,29.9847,29.5978,29.7334,230822.55283097,0
+DVYE.US,D,20181219,000000,29.868,30.034,29.1484,29.3133,269295.26357365,0
+DVYE.US,D,20181220,000000,29.7485,29.7998,29.3285,29.5911,592058.48212261,0
+DVYE.US,D,20181221,000000,29.4802,29.575,29.0204,29.1569,276003.41250236,0
+DVYE.US,D,20181224,000000,29.1569,29.3541,29.0223,29.0223,241592.50703081,0
+DVYE.US,D,20181226,000000,29.0223,29.3788,28.8232,29.3788,335469.67611878,0
+DVYE.US,D,20181227,000000,29.1797,29.448,29.0242,29.3466,354703.92200933,0
+DVYE.US,D,20181228,000000,29.575,29.7722,29.503,29.5513,411713.69523976,0
+DVYE.US,D,20181231,000000,29.8424,30.034,29.4566,29.5978,230495.5833077,0
+DVYE.US,D,20190102,000000,29.393,29.9401,29.393,29.9401,247841.84388657,0
+DVYE.US,D,20190103,000000,29.8206,29.8841,29.5305,29.6774,204831.63995342,0
+DVYE.US,D,20190104,000000,29.9154,30.5488,29.9154,30.5393,117474.87600338,0
+DVYE.US,D,20190107,000000,30.5393,30.6113,30.3809,30.4843,127540.26361762,0
+DVYE.US,D,20190108,000000,30.564,30.6967,30.4464,30.6502,108882.96072457,0
+DVYE.US,D,20190109,000000,30.8559,31.1337,30.8483,31.0616,289922.82152942,0
+DVYE.US,D,20190110,000000,31.093,31.4182,31.0863,31.4021,147068.78207911,0
+DVYE.US,D,20190111,000000,31.1243,31.3073,31.056,31.219,113438.38450178,0
+DVYE.US,D,20190114,000000,30.982,31.2352,30.965,31.0693,101936.440466,0
+DVYE.US,D,20190115,000000,31.1574,31.2835,31.0465,31.1243,192573.44705257,0
+DVYE.US,D,20190116,000000,31.3613,31.53,31.2987,31.4324,108375.63059332,0
+DVYE.US,D,20190117,000000,31.3073,31.6173,31.2115,31.53,142130.48753757,0
+DVYE.US,D,20190118,000000,31.6874,31.749,31.6154,31.7424,310147.46865331,0
+DVYE.US,D,20190122,000000,31.4267,31.749,31.1925,31.2437,604337.76983141,0
+DVYE.US,D,20190123,000000,31.7339,31.8296,31.6154,31.7813,227807.05003424,0
+DVYE.US,D,20190124,000000,31.7879,32.0999,31.7879,32.0723,355657.40732876,0
+DVYE.US,D,20190125,000000,32.3909,32.4696,32.2402,32.4383,223601.80006903,0
+DVYE.US,D,20190128,000000,32.0904,32.2648,31.9462,32.2648,342476.31658001,0
+DVYE.US,D,20190129,000000,32.4696,32.4696,32.2733,32.3188,245868.42460266,0
+DVYE.US,D,20190130,000000,32.5559,32.9673,32.3748,32.9133,328364.94480058,0
+DVYE.US,D,20190131,000000,32.9579,33.1987,32.9532,33.1645,408779.40745365,0
+DVYE.US,D,20190201,000000,33.1475,33.1475,32.9503,32.9759,258186.73770617,0
+DVYE.US,D,20190204,000000,32.9759,33.0536,32.8744,32.9503,214846.40002859,0
+DVYE.US,D,20190205,000000,33.0934,33.3086,33.0072,33.284,210967.06484623,0
+DVYE.US,D,20190206,000000,33.1817,33.1817,32.882,32.9209,142053.49148854,0
+DVYE.US,D,20190207,000000,32.755,32.7701,32.4602,32.6279,224264.17703872,0
+DVYE.US,D,20190208,000000,32.5966,32.6459,32.3672,32.5786,148220.55859328,0
+DVYE.US,D,20190211,000000,32.5018,32.5701,32.3624,32.4137,296049.80849906,0
+DVYE.US,D,20190212,000000,32.6364,32.6659,32.5313,32.5701,257238.52608874,0
+DVYE.US,D,20190213,000000,32.4212,32.4212,32.1064,32.1369,237486.40266297,0
+DVYE.US,D,20190214,000000,32.0268,32.3871,31.9955,32.3036,368047.44277931,0
+DVYE.US,D,20190215,000000,32.4137,32.4525,32.2733,32.4212,280956.47340946,0
+DVYE.US,D,20190219,000000,32.224,32.5568,32.2165,32.4554,343751.4977207,0
+DVYE.US,D,20190220,000000,32.6668,32.8166,32.6081,32.6582,462470.96739324,0
+DVYE.US,D,20190221,000000,32.5559,32.5625,32.3672,32.4602,227982.13694024,0
+DVYE.US,D,20190222,000000,32.6194,32.7208,32.5293,32.6033,418137.06426112,0
+DVYE.US,D,20190225,000000,32.9047,32.9503,32.7663,32.8327,345031.95256339,0
+DVYE.US,D,20190226,000000,32.7075,32.7843,32.6109,32.7208,369500.8750472,0
+DVYE.US,D,20190227,000000,32.5966,32.5966,32.3349,32.4383,249468.25357965,0
+DVYE.US,D,20190228,000000,32.3492,32.3985,32.0695,32.2648,363765.19676507,0
+DVYE.US,D,20190301,000000,32.2733,32.2818,32.0268,32.0999,132725.36741221,0
+DVYE.US,D,20190304,000000,32.3577,32.3748,32.0268,32.2487,188178.34381578,0
+DVYE.US,D,20190305,000000,32.3349,32.4051,32.2003,32.3748,83530.165787565,0
+DVYE.US,D,20190306,000000,32.4212,32.4212,32.0904,32.1434,136977.02595491,0
+DVYE.US,D,20190307,000000,32.1927,32.1927,31.6637,31.749,150344.80575404,0
+DVYE.US,D,20190308,000000,31.6068,31.8296,31.55,31.7813,177724.81173522,0
+DVYE.US,D,20190311,000000,32.0268,32.0268,31.9084,31.9642,2541780.9135108,0
+DVYE.US,D,20190312,000000,31.9311,32.0126,31.8761,31.9017,1339351.5464825,0
+DVYE.US,D,20190313,000000,32.0012,32.1151,31.9225,32.0904,129714.08357707,0
+DVYE.US,D,20190314,000000,32.0505,32.0505,31.8932,31.9642,127027.6597844,0
+DVYE.US,D,20190315,000000,32.1842,32.3976,32.1842,32.3577,149532.65564789,0
+DVYE.US,D,20190318,000000,32.5625,32.7208,32.4212,32.7075,353741.99876673,0
+DVYE.US,D,20190319,000000,32.7843,32.7843,32.5625,32.6109,123001.71568678,0
+DVYE.US,D,20190320,000000,32.5625,32.7976,32.2297,32.5313,78533.860524155,0
+DVYE.US,D,20190321,000000,32.5701,32.6582,32.3406,32.6582,228796.39652718,0
+DVYE.US,D,20190322,000000,32.2553,32.2553,31.659,31.659,151326.7690642,0
+DVYE.US,D,20190325,000000,31.7519,32.0619,31.7519,32.0155,88931.491363651,0
+DVYE.US,D,20190326,000000,32.1501,32.1501,31.8884,31.9984,209438.74601011,0
+DVYE.US,D,20190327,000000,31.9102,31.9358,31.5603,31.6324,171428.01156158,0
+DVYE.US,D,20190328,000000,31.6713,31.8316,31.6324,31.8069,445275.53469125,0
+DVYE.US,D,20190329,000000,32.0155,32.1179,31.8647,31.9842,88472.679290697,0
+DVYE.US,D,20190401,000000,32.4203,32.5701,32.3103,32.517,127730.1168892,0
+DVYE.US,D,20190402,000000,32.4127,32.4782,32.2145,32.3246,143731.58346112,0
+DVYE.US,D,20190403,000000,32.5559,32.6517,32.4289,32.4782,179193.01036867,0
+DVYE.US,D,20190404,000000,32.4923,32.6668,32.3976,32.6364,97972.726051838,0
+DVYE.US,D,20190405,000000,32.6668,32.81,32.6279,32.756,77173.245411257,0
+DVYE.US,D,20190408,000000,32.6668,32.7692,32.5625,32.7218,111626.34049871,0
+DVYE.US,D,20190409,000000,32.8754,32.8754,32.5881,32.6194,887134.76523468,0
+DVYE.US,D,20190410,000000,32.8346,32.8735,32.7,32.8185,104757.87102956,0
+DVYE.US,D,20190411,000000,32.6364,32.645,32.4374,32.4923,48537.043616543,0
+DVYE.US,D,20190412,000000,32.7645,32.81,32.6364,32.6668,57182.750655633,0
+DVYE.US,D,20190415,000000,32.7473,32.7645,32.6033,32.7645,55440.319518805,0
+DVYE.US,D,20190416,000000,32.7142,32.9067,32.6943,32.8251,328219.39062572,0
+DVYE.US,D,20190417,000000,32.9853,33.0489,32.8318,32.883,183635.57692334,0
+DVYE.US,D,20190418,000000,32.883,32.9446,32.7,32.8982,80437.666941815,0
+DVYE.US,D,20190422,000000,32.7778,32.8574,32.7075,32.8024,211043.00615486,0
+DVYE.US,D,20190423,000000,32.6905,32.81,32.6147,32.7843,103059.73898944,0
+DVYE.US,D,20190424,000000,32.6279,32.7313,32.3349,32.4042,187016.01989763,0
+DVYE.US,D,20190425,000000,32.3653,32.3976,32.1909,32.3899,113918.29138269,0
+DVYE.US,D,20190426,000000,32.5625,32.5625,32.3179,32.4042,164207.25879964,0
+DVYE.US,D,20190429,000000,32.4127,32.426,32.3094,32.3406,166038.28812986,0
+DVYE.US,D,20190430,000000,32.3406,32.4289,32.2212,32.4042,147407.35374673,0
+DVYE.US,D,20190501,000000,32.4687,32.6517,32.1339,32.2553,129702.4814327,0
+DVYE.US,D,20190502,000000,32.2553,32.2733,32.0505,32.1738,172575.56911416,0
+DVYE.US,D,20190503,000000,32.3804,32.5408,32.3804,32.5008,59826.984832405,0
+DVYE.US,D,20190506,000000,31.8316,32.0714,31.8258,32.0316,90177.139773211,0
+DVYE.US,D,20190507,000000,31.9102,31.9102,31.6011,31.7453,289553.66239027,0
+DVYE.US,D,20190508,000000,31.7917,31.8647,31.6097,31.659,154631.27072987,0
+DVYE.US,D,20190509,000000,31.2911,31.5054,31.0768,31.4191,294702.90501133,0
+DVYE.US,D,20190510,000000,31.3376,31.5225,31.0854,31.3878,165746.12503973,0
+DVYE.US,D,20190513,000000,30.6644,30.7573,30.5042,30.6729,164448.79435069,0
+DVYE.US,D,20190514,000000,31.0854,31.1394,30.9564,31.0531,268273.22012839,0
+DVYE.US,D,20190515,000000,30.8218,31.1081,30.8151,30.9972,104787.40376071,0
+DVYE.US,D,20190516,000000,31.0048,31.1963,30.8616,30.8616,117690.04304449,0
+DVYE.US,D,20190517,000000,30.5042,30.6549,30.4074,30.4407,231334.10192379,0
+DVYE.US,D,20190520,000000,30.4634,30.6009,30.4027,30.471,183157.77952323,0
+DVYE.US,D,20190521,000000,30.5743,30.7668,30.5592,30.7668,72444.844208838,0
+DVYE.US,D,20190522,000000,30.8455,31.0295,30.7024,30.7109,170875.32759323,0
+DVYE.US,D,20190523,000000,30.4236,30.5042,30.3212,30.4027,86522.464295543,0
+DVYE.US,D,20190524,000000,30.5914,30.6151,30.4141,30.4141,52930.037372528,0
+DVYE.US,D,20190528,000000,30.6094,30.8541,30.4321,30.4321,163171.50372919,0
+DVYE.US,D,20190529,000000,30.4947,30.7109,30.4321,30.7109,75193.497684971,0
+DVYE.US,D,20190530,000000,30.8303,31.1034,30.8303,30.9972,226606.75546177,0
+DVYE.US,D,20190531,000000,31.0209,31.3546,30.9972,31.2987,108818.62156031,0
+DVYE.US,D,20190603,000000,31.474,31.5443,31.3376,31.3954,105790.46187882,0
+DVYE.US,D,20190604,000000,31.276,31.5386,31.276,31.4902,188853.37767024,0
+DVYE.US,D,20190605,000000,31.532,31.5803,31.3926,31.403,58203.739360505,0
+DVYE.US,D,20190606,000000,31.5603,31.6182,31.4419,31.514,179456.69546807,0
+DVYE.US,D,20190607,000000,31.7519,31.9642,31.6704,31.7851,113737.9307747,0
+DVYE.US,D,20190610,000000,31.9757,32.0648,31.8874,31.9842,77750.188408743,0
+DVYE.US,D,20190611,000000,32.2145,32.2458,32.1339,32.1947,92469.090657186,0
+DVYE.US,D,20190612,000000,32.0714,32.0866,31.8571,31.8874,72977.488109623,0
+DVYE.US,D,20190613,000000,31.95,32.0781,31.8874,31.9927,84686.161263329,0
+DVYE.US,D,20190614,000000,31.9179,31.95,31.7453,31.7851,51839.435801415,0
+DVYE.US,D,20190617,000000,31.7851,31.8656,31.6874,31.6874,88661.477821866,0
+DVYE.US,D,20190618,000000,32.0126,32.3739,32.0126,32.3131,58563.405836085,0
+DVYE.US,D,20190619,000000,32.3378,32.717,32.3378,32.663,318644.45729634,0
+DVYE.US,D,20190620,000000,33.1124,33.1854,32.8772,33.0394,70418.687905057,0
+DVYE.US,D,20190621,000000,32.974,33.0394,32.8517,32.9399,120313.1824133,0
+DVYE.US,D,20190624,000000,33.0309,33.0489,32.9484,33.0138,66586.816040593,0
+DVYE.US,D,20190625,000000,33.0811,33.0811,32.7843,32.8261,122210.66038858,0
+DVYE.US,D,20190626,000000,33.0309,33.2262,32.9076,33.0954,73281.25334413,0
+DVYE.US,D,20190627,000000,33.2916,33.3722,33.2015,33.2755,110950.25190385,0
+DVYE.US,D,20190628,000000,33.1512,33.2831,33.12,33.2262,61114.822857868,0
+DVYE.US,D,20190701,000000,33.6414,33.6414,33.3086,33.3892,159675.03931117,0
+DVYE.US,D,20190702,000000,33.5769,33.5769,33.2518,33.3504,80483.020778912,0
+DVYE.US,D,20190703,000000,33.21,33.4765,33.21,33.4547,31392.238453631,0
+DVYE.US,D,20190705,000000,33.3797,33.4149,33.1512,33.4149,150546.26116998,0
+DVYE.US,D,20190708,000000,33.3086,33.3892,33.211,33.3579,182910.97027019,0
+DVYE.US,D,20190709,000000,33.0887,33.21,33.0394,33.21,207493.80471695,0
+DVYE.US,D,20190710,000000,33.5428,33.6339,33.504,33.5997,114485.7417166,0
+DVYE.US,D,20190711,000000,33.5997,33.6661,33.4783,33.5912,128227.95435687,0
+DVYE.US,D,20190712,000000,33.6414,33.6747,33.4054,33.6747,287361.91184406,0
+DVYE.US,D,20190715,000000,33.7325,33.7401,33.6234,33.6747,329257.25517694,0
+DVYE.US,D,20190716,000000,33.6575,33.6575,33.4377,33.4964,87856.710898501,0
+DVYE.US,D,20190717,000000,33.5116,33.6614,33.4964,33.4964,63371.967308722,0
+DVYE.US,D,20190718,000000,33.5514,33.8539,33.487,33.8046,36163.884012352,0
+DVYE.US,D,20190719,000000,33.8462,33.8462,33.5979,33.5997,48579.233232447,0
+DVYE.US,D,20190722,000000,33.6575,33.723,33.631,33.7078,51555.710634461,0
+DVYE.US,D,20190723,000000,33.6339,33.6339,33.4167,33.5353,70350.129779214,0
+DVYE.US,D,20190724,000000,33.3722,33.5002,33.3722,33.3892,61660.123643425,0
+DVYE.US,D,20190725,000000,33.4632,33.4632,33.12,33.2177,70691.865668034,0
+DVYE.US,D,20190726,000000,33.1769,33.2404,33.1447,33.1684,143746.34982668,0
+DVYE.US,D,20190729,000000,33.21,33.21,33.0186,33.1598,58269.133265156,0
+DVYE.US,D,20190730,000000,32.9,32.9655,32.8185,32.9095,86589.967680989,0
+DVYE.US,D,20190731,000000,32.9664,33.0631,32.281,32.6972,76808.30523369,0
+DVYE.US,D,20190801,000000,32.663,32.681,31.8903,31.9396,102074.61145809,0
+DVYE.US,D,20190802,000000,31.9396,32.0856,31.6874,31.7453,259229.8759594,0
+DVYE.US,D,20190805,000000,31.3281,31.7102,30.7422,30.8237,396263.85789578,0
+DVYE.US,D,20190806,000000,31.3859,31.3926,31.1536,31.3433,141259.27196915,0
+DVYE.US,D,20190807,000000,31.1982,31.3518,30.9147,31.3433,97736.464202777,0
+DVYE.US,D,20190808,000000,31.5727,31.6229,31.3849,31.6229,120987.16152737,0
+DVYE.US,D,20190809,000000,31.5243,31.5243,31.1384,31.2949,223905.56530354,0
+DVYE.US,D,20190812,000000,31.1006,31.1081,30.8957,30.8957,78355.609396962,0
+DVYE.US,D,20190813,000000,30.8398,31.3859,30.6844,31.238,750839.10157661,0
+DVYE.US,D,20190814,000000,30.8474,30.8474,30.3933,30.472,227171.04157449,0
+DVYE.US,D,20190815,000000,30.5772,30.5772,30.3088,30.4805,168442.04149598,0
+DVYE.US,D,20190816,000000,30.5772,30.6351,30.4967,30.563,169697.18256912,0
+DVYE.US,D,20190819,000000,30.8806,30.8806,30.5535,30.563,221848.82152822,0
+DVYE.US,D,20190820,000000,30.6616,30.6616,30.5213,30.546,134119.73421783,0
+DVYE.US,D,20190821,000000,30.7573,30.8891,30.709,30.7905,115449.77443999,0
+DVYE.US,D,20190822,000000,30.6274,30.7478,30.506,30.5866,108568.64808608,0
+DVYE.US,D,20190823,000000,30.472,30.727,30.1382,30.1382,238648.72658112,0
+DVYE.US,D,20190826,000000,30.3088,30.3581,30.2197,30.2377,164310.6233586,0
+DVYE.US,D,20190827,000000,30.4407,30.4567,30.1866,30.27,416593.97905944,0
+DVYE.US,D,20190828,000000,30.2037,30.4567,30.197,30.3581,201016.64393532,0
+DVYE.US,D,20190829,000000,30.4407,30.6767,30.4407,30.5696,205952.82899606,0
+DVYE.US,D,20190830,000000,30.9527,31.002,30.8066,30.8237,1619376.6841209,0
+DVYE.US,D,20190903,000000,30.6351,30.945,30.6351,30.945,121683.29018978,0
+DVYE.US,D,20190904,000000,31.2712,31.4182,31.1811,31.3433,160749.81977632,0
+DVYE.US,D,20190905,000000,31.6229,31.7026,31.4827,31.4827,177669.96523455,0
+DVYE.US,D,20190906,000000,31.7605,31.7605,31.6229,31.6229,200787.76526904,0
+DVYE.US,D,20190909,000000,31.8078,31.8078,31.6031,31.6134,59663.500070777,0
+DVYE.US,D,20190910,000000,31.7187,31.8078,31.6049,31.7026,101519.81800895,0
+DVYE.US,D,20190911,000000,32.0458,32.0458,31.8628,32.0031,75674.459306275,0
+DVYE.US,D,20190912,000000,32.151,32.3378,32.0458,32.1994,255678.56504069,0
+DVYE.US,D,20190913,000000,32.4032,32.4895,32.3226,32.3378,62240.230862103,0
+DVYE.US,D,20190916,000000,32.3444,32.4544,32.2866,32.3796,73881.400630362,0
+DVYE.US,D,20190917,000000,32.151,32.224,32.0126,32.1586,125501.45042908,0
+DVYE.US,D,20190918,000000,32.1425,32.1425,31.7832,32.0695,160663.33106372,0
+DVYE.US,D,20190919,000000,31.8581,31.9453,31.6988,31.7102,68150.996050227,0
+DVYE.US,D,20190920,000000,31.7026,31.8401,31.55,31.5813,229375.44900546,0
+DVYE.US,D,20190923,000000,31.6049,31.751,31.5633,31.7272,75917.049597722,0
+DVYE.US,D,20190924,000000,31.7936,31.8145,31.3035,31.3442,220341.59750006,0
+DVYE.US,D,20190925,000000,31.2115,31.3243,31.0162,31.3129,94520.560730509,0
+DVYE.US,D,20190926,000000,31.3784,31.4314,31.2788,31.3442,185202.92115417,0
+DVYE.US,D,20190927,000000,31.2456,31.3356,30.946,31.0626,145829.46211194,0
+DVYE.US,D,20190930,000000,31.1281,31.22,31.092,31.1034,89646.60535322,0
+DVYE.US,D,20191001,000000,31.1707,31.1707,30.8218,30.8711,346224.86395306,0
+DVYE.US,D,20191002,000000,30.8455,30.8882,30.6284,30.6739,263677.71621606,0
+DVYE.US,D,20191003,000000,30.6644,30.9469,30.6644,30.9214,36734.498567451,0
+DVYE.US,D,20191004,000000,30.9622,31.22,30.9622,31.1782,82606.213199272,0
+DVYE.US,D,20191007,000000,30.9622,31.1546,30.8711,30.9536,175382.23331215,0
+DVYE.US,D,20191008,000000,30.9129,30.9289,30.6303,30.7137,104616.53581629,0
+DVYE.US,D,20191009,000000,31.0048,31.0048,30.7222,30.7535,145426.55128006,0
+DVYE.US,D,20191010,000000,30.8218,31.0303,30.7535,31.0048,146313.58795443,0
+DVYE.US,D,20191011,000000,31.2788,31.5443,31.2788,31.3878,137681.59254051,0
+DVYE.US,D,20191014,000000,31.3878,31.4115,31.1707,31.1782,168654.0443159,0
+DVYE.US,D,20191015,000000,31.1034,31.3186,31.0513,31.22,105067.96470646,0
+DVYE.US,D,20191016,000000,31.2551,31.4068,31.2418,31.3613,133632.44415415,0
+DVYE.US,D,20191017,000000,31.4115,31.5594,31.4039,31.5196,95499.359819477,0
+DVYE.US,D,20191018,000000,31.512,31.6447,31.511,31.5945,119125.54472562,0
+DVYE.US,D,20191021,000000,31.7358,31.7358,31.5945,31.695,132625.16707444,0
+DVYE.US,D,20191022,000000,31.6675,31.9349,31.6675,31.8098,160362.7300504,0
+DVYE.US,D,20191023,000000,31.7765,31.9595,31.7765,31.8941,98645.650425504,0
+DVYE.US,D,20191024,000000,32.0012,32.0012,31.8609,31.8609,109553.77561743,0
+DVYE.US,D,20191025,000000,31.786,31.969,31.769,31.969,230740.28307995,0
+DVYE.US,D,20191028,000000,32.0012,32.1103,32.0012,32.0676,95585.848532081,0
+DVYE.US,D,20191029,000000,32.0098,32.0221,31.8941,31.9605,133492.16368126,0
+DVYE.US,D,20191030,000000,31.9605,32.1767,31.8278,32.0941,135292.60553996,0
+DVYE.US,D,20191031,000000,32.0761,32.0761,31.6865,31.7519,70524.161944816,0
+DVYE.US,D,20191101,000000,31.786,32.0761,31.7765,32.0098,176979.11027412,0
+DVYE.US,D,20191104,000000,32.2848,32.4004,32.2525,32.3056,221107.33902872,0
+DVYE.US,D,20191105,000000,32.3757,32.4923,32.3255,32.4345,86085.801770938,0
+DVYE.US,D,20191106,000000,32.4573,32.4734,32.2923,32.3416,183462.59949814,0
+DVYE.US,D,20191107,000000,32.6089,32.6915,32.461,32.4923,174877.01266171,0
+DVYE.US,D,20191108,000000,32.2923,32.4004,32.2923,32.3179,59204.687997823,0
+DVYE.US,D,20191111,000000,32.0676,32.2003,32.0676,32.1596,49006.403093474,0
+DVYE.US,D,20191112,000000,32.151,32.1596,31.9605,31.9605,571869.69617223,0
+DVYE.US,D,20191113,000000,31.8021,31.9775,31.8021,31.8686,137152.11286091,0
+DVYE.US,D,20191114,000000,31.7936,31.8533,31.6656,31.769,217608.76512988,0
+DVYE.US,D,20191115,000000,31.8353,31.9851,31.7765,31.951,107491.75814014,0
+DVYE.US,D,20191118,000000,32.0012,32.0268,31.8941,31.9605,92628.356457222,0
+DVYE.US,D,20191119,000000,32.2686,32.2686,32.0524,32.1179,129632.86856646,0
+DVYE.US,D,20191120,000000,32.1264,32.2525,32.0098,32.1425,98121.4444479,0
+DVYE.US,D,20191121,000000,32.1425,32.1425,31.9169,32.0524,144968.79394749,0
+DVYE.US,D,20191122,000000,32.1264,32.2335,32.0571,32.1264,66998.164795655,0
+DVYE.US,D,20191125,000000,32.2525,32.389,32.2525,32.3492,78117.238067106,0
+DVYE.US,D,20191126,000000,32.2686,32.2686,32.1103,32.2591,61989.202647475,0
+DVYE.US,D,20191127,000000,32.1425,32.2923,32.0676,32.243,85764.105949672,0
+DVYE.US,D,20191129,000000,32.1103,32.1596,32.0098,32.0856,135869.54853744,0
+DVYE.US,D,20191202,000000,32.0183,32.0846,31.9159,31.9169,351245.42824562,0
+DVYE.US,D,20191203,000000,31.8439,31.8439,31.6619,31.7358,594882.02216697,0
+DVYE.US,D,20191204,000000,31.8686,32.0941,31.8686,31.9605,319919.63843703,0
+DVYE.US,D,20191205,000000,32.1179,32.1681,32.0221,32.1681,231637.8671583,0
+DVYE.US,D,20191206,000000,32.2525,32.2762,32.1236,32.2591,250997.62715617,0
+DVYE.US,D,20191209,000000,32.3341,32.4165,32.2686,32.2762,166568.82254985,0
+DVYE.US,D,20191210,000000,32.243,32.3928,32.226,32.3416,108306.01772708,0
+DVYE.US,D,20191211,000000,32.426,32.6839,32.426,32.5994,106350.52902994,0
+DVYE.US,D,20191212,000000,32.6507,33.1086,32.6507,33.0565,133555.44810512,0
+DVYE.US,D,20191213,000000,33.1324,33.2878,33.0441,33.0831,86401.169149819,0
+DVYE.US,D,20191216,000000,33.3514,33.522,33.3514,33.4423,179042.18249182,0
+DVYE.US,D,20191217,000000,33.5334,33.6424,33.4926,33.5684,174520.51040732,0
+DVYE.US,D,20191218,000000,33.7865,33.7941,33.6604,33.7941,134120.78895823,0
+DVYE.US,D,20191219,000000,33.7941,33.9212,33.6945,33.8111,123538.57854915,0
+DVYE.US,D,20191220,000000,33.8794,33.8794,33.6007,33.7372,131318.34372181,0
+DVYE.US,D,20191223,000000,33.778,33.8453,33.7533,33.8036,183496.35119086,0
+DVYE.US,D,20191224,000000,33.8377,33.905,33.6708,33.7458,48063.465178024,0
+DVYE.US,D,20191226,000000,33.8036,34.1354,33.8036,34.124,202543.90803104,0
+DVYE.US,D,20191227,000000,34.217,34.217,34.0606,34.124,107575.08263154,0
+DVYE.US,D,20191230,000000,34.1572,34.2093,33.997,33.997,67663.705986538,0
+DVYE.US,D,20191231,000000,34.0899,34.2331,34.0065,34.1572,71771.919835172,0
+DVYE.US,D,20200102,000000,34.5346,34.7877,34.4853,34.7877,229488.30622801,0
+DVYE.US,D,20200103,000000,34.217,34.3905,34.107,34.2075,173246.38400703,0
+DVYE.US,D,20200106,000000,34.1155,34.1392,33.9192,34.1392,134661.8707822,0
+DVYE.US,D,20200107,000000,34.0558,34.107,33.9713,34.0473,63212.701508686,0
+DVYE.US,D,20200108,000000,34.0473,34.3744,34.0074,34.2748,146441.21154254,0
+DVYE.US,D,20200109,000000,34.434,34.434,34.2748,34.3156,105076.40262964,0
+DVYE.US,D,20200110,000000,34.5526,34.6787,34.509,34.5621,158910.35252291,0
+DVYE.US,D,20200113,000000,34.8284,35.0058,34.6787,34.9981,96714.420757508,0
+DVYE.US,D,20200114,000000,34.9138,34.9365,34.7886,34.8721,106240.83602858,0
+DVYE.US,D,20200115,000000,34.7688,34.8645,34.7043,34.7451,935589.53910021,0
+DVYE.US,D,20200116,000000,34.8882,34.9811,34.8797,34.9138,492860.14772876,0
+DVYE.US,D,20200117,000000,35.1309,35.3082,35.1072,35.3082,204619.6371335,0
+DVYE.US,D,20200121,000000,34.8209,34.8702,34.6607,34.6702,180706.56283922,0
+DVYE.US,D,20200122,000000,34.7043,34.7545,34.6104,34.6522,103378.27058952,0
+DVYE.US,D,20200123,000000,34.3905,34.4928,34.1392,34.4928,133380.36119911,0
+DVYE.US,D,20200124,000000,34.5175,34.5431,34.2075,34.3251,87329.340699703,0
+DVYE.US,D,20200127,000000,33.2148,33.4405,33.0214,33.2811,258029.58138694,0
+DVYE.US,D,20200128,000000,33.2811,33.5106,33.1987,33.4423,168871.3208378,0
+DVYE.US,D,20200129,000000,33.6102,33.6102,33.375,33.5021,168296.48732111,0
+DVYE.US,D,20200130,000000,32.8716,33.0621,32.681,32.9873,157405.23797554,0
+DVYE.US,D,20200131,000000,32.5748,32.6677,32.2733,32.3473,205046.80699453,0
+DVYE.US,D,20200203,000000,32.4563,32.6934,32.3985,32.5501,177839.77843855,0
+DVYE.US,D,20200204,000000,33.1987,33.249,33.0896,33.1143,159644.45183964,0
+DVYE.US,D,20200205,000000,33.6007,33.6007,33.3153,33.3987,113132.50978648,0
+DVYE.US,D,20200206,000000,33.4595,33.4595,33.1636,33.1987,113720.00018794,0
+DVYE.US,D,20200207,000000,32.8867,32.8867,32.6507,32.7265,151391.10822845,0
+DVYE.US,D,20200210,000000,32.6934,32.6934,32.6004,32.6592,113499.55944483,0
+DVYE.US,D,20200211,000000,33.0385,33.1314,32.8867,33.0631,455578.23889495,0
+DVYE.US,D,20200212,000000,33.3579,33.5334,33.3001,33.5334,189798.42506649,0
+DVYE.US,D,20200213,000000,33.3001,33.3579,33.138,33.1722,97646.811268982,0
+DVYE.US,D,20200214,000000,33.249,33.2906,33.0896,33.2243,110120.17121094,0
+DVYE.US,D,20200218,000000,32.8621,33.0631,32.8621,32.9626,325598.36073769,0
+DVYE.US,D,20200219,000000,33.0896,33.2148,33.0631,33.0631,128414.64340724,0
+DVYE.US,D,20200220,000000,32.9039,32.937,32.5843,32.735,259453.48092369,0
+DVYE.US,D,20200221,000000,32.735,32.8867,32.6175,32.7768,118223.74168567,0
+DVYE.US,D,20200224,000000,31.6599,31.8021,31.514,31.5661,309900.65940028,0
+DVYE.US,D,20200225,000000,31.8865,31.8951,31.1982,31.1982,227078.2244195,0
+DVYE.US,D,20200226,000000,31.5338,31.7595,31.1195,31.2304,287524.3418653,0
+DVYE.US,D,20200227,000000,30.8019,30.8796,30.2823,30.2823,302299.1453548,0
+DVYE.US,D,20200228,000000,29.2717,29.8861,29.2204,29.7665,816341.64448847,0
+DVYE.US,D,20200302,000000,29.9021,30.5232,29.776,30.5232,300636.8744882,0
+DVYE.US,D,20200303,000000,30.7432,32.1141,30.2728,30.4729,395445.37934725,0
+DVYE.US,D,20200304,000000,30.818,31.038,30.6009,30.8606,485821.86505561,0
+DVYE.US,D,20200305,000000,30.4985,30.6682,30.0207,30.0615,132652.59032477,0
+DVYE.US,D,20200306,000000,29.6243,29.8178,29.4822,29.7334,204534.2031613,0
+DVYE.US,D,20200309,000000,27.6135,28.0354,26.908,27.0436,495881.97896787,0
+DVYE.US,D,20200310,000000,28.3558,28.6668,27.9093,28.6326,289467.17367767,0
+DVYE.US,D,20200311,000000,28.0002,28.0002,27.1185,27.4551,217846.08171934,0
+DVYE.US,D,20200312,000000,25.0507,25.3447,24.1803,24.3093,595379.85963463,0
+DVYE.US,D,20200313,000000,26.2121,26.2311,24.8289,26.0756,582107.0064713,0
+DVYE.US,D,20200316,000000,23.7385,24.2913,22.8454,23.4427,502958.23229534,0
+DVYE.US,D,20200317,000000,23.7718,24.5331,23.1735,24.2761,403681.84711207,0
+DVYE.US,D,20200318,000000,22.4681,23.7215,21.6802,22.0651,410451.17098384,0
+DVYE.US,D,20200319,000000,21.5598,22.5193,21.4508,22.2339,326467.46682531,0
+DVYE.US,D,20200320,000000,22.9735,23.2418,22.1324,22.2671,266292.4176617,0
+DVYE.US,D,20200323,000000,21.9059,22.2832,21.5266,21.812,336806.03220254,0
+DVYE.US,D,20200324,000000,23.1232,23.2341,22.8284,23.0654,282089.26459649,0
+DVYE.US,D,20200325,000000,23.5584,24.1993,23.0569,23.7983,359219.26565144,0
+DVYE.US,D,20200326,000000,24.1803,25.0071,24.0381,24.7947,519340.46015079,0
+DVYE.US,D,20200327,000000,23.6617,23.7898,23.3384,23.3384,329187.6423107,0
+DVYE.US,D,20200330,000000,23.3555,23.8485,23.3204,23.6873,266126.82341927,0
+DVYE.US,D,20200331,000000,24.1803,24.4107,23.8827,23.9765,503277.81863581,0
+DVYE.US,D,20200401,000000,23.5679,23.6873,23.2768,23.364,306288.17353851,0
+DVYE.US,D,20200402,000000,23.5935,24.114,23.5935,23.9936,256107.84438251,0
+DVYE.US,D,20200403,000000,23.9423,24.0647,23.5423,23.7215,206592.001677,0
+DVYE.US,D,20200406,000000,24.5216,24.9995,24.4885,24.863,371647.27175631,0
+DVYE.US,D,20200407,000000,25.5011,25.5172,24.8071,24.8792,126035.14907026,0
+DVYE.US,D,20200408,000000,24.9578,25.3825,24.9057,25.3067,330388.99162357,0
+DVYE.US,D,20200409,000000,25.5684,25.8528,25.2536,25.3067,389970.22194333,0
+DVYE.US,D,20200413,000000,25.6205,25.6461,25.2972,25.5607,240236.1108795,0
+DVYE.US,D,20200414,000000,25.9173,26.2178,25.7751,25.885,159823.75770723,0
+DVYE.US,D,20200415,000000,25.2621,25.373,25.0772,25.1692,295213.39936376,0
+DVYE.US,D,20200416,000000,25.4518,25.4518,25.1351,25.1778,221001.86498896,0
+DVYE.US,D,20200417,000000,25.7987,25.7987,25.3996,25.6367,251166.38561978,0
+DVYE.US,D,20200420,000000,25.3409,25.5428,25.1778,25.2375,149498.90395517,0
+DVYE.US,D,20200421,000000,24.8867,25.0412,24.5653,24.7085,210171.79058644,0
+DVYE.US,D,20200422,000000,25.2536,25.4082,25.1,25.1417,222859.26282912,0
+DVYE.US,D,20200423,000000,25.3825,25.6547,25.1512,25.2716,234040.56578403,0
+DVYE.US,D,20200424,000000,25.2536,25.2801,24.9218,25.118,126183.86746632,0
+DVYE.US,D,20200427,000000,25.2716,25.6888,25.2716,25.6367,164027.95293204,0
+DVYE.US,D,20200428,000000,25.9789,26.0765,25.7656,25.7656,152158.9592379,0
+DVYE.US,D,20200429,000000,26.2008,26.5743,26.2008,26.4889,128045.48426808,0
+DVYE.US,D,20200430,000000,26.2861,26.3439,25.7912,25.9865,275569.91419894,0
+DVYE.US,D,20200501,000000,25.5513,25.5864,25.1095,25.1778,550081.9237791,0
+DVYE.US,D,20200504,000000,25.4252,25.7371,25.4082,25.6973,131643.20376427,0
+DVYE.US,D,20200505,000000,25.8348,26.0206,25.8177,25.8528,200549.39393918,0
+DVYE.US,D,20200506,000000,25.7476,25.7476,25.5106,25.5607,101602.08775996,0
+DVYE.US,D,20200507,000000,25.7466,25.9163,25.6281,25.6461,135467.69244596,0
+DVYE.US,D,20200508,000000,25.8262,26.1306,25.8262,26.0472,134393.96672121,0
+DVYE.US,D,20200511,000000,25.7987,25.9618,25.7239,25.7571,185430.74508005,0
+DVYE.US,D,20200512,000000,26.0547,26.2861,25.8177,25.8348,188795.36694838,0
+DVYE.US,D,20200513,000000,25.9951,25.9951,25.4764,25.6035,160530.43377362,0
+DVYE.US,D,20200514,000000,25.1598,25.8528,25.1351,25.7912,82858.296154296,0
+DVYE.US,D,20200515,000000,25.4328,25.5788,25.3134,25.3825,756683.41811969,0
+DVYE.US,D,20200518,000000,25.9789,26.3278,25.9391,26.2103,182799.16778805,0
+DVYE.US,D,20200519,000000,26.1666,26.2776,26.0282,26.0632,198203.65129493,0
+DVYE.US,D,20200520,000000,26.3951,26.4889,26.2937,26.3951,138746.88034208,0
+DVYE.US,D,20200521,000000,26.4889,26.5743,26.3032,26.5146,109774.21636053,0
+DVYE.US,D,20200522,000000,26.2681,26.2681,26.0206,26.1666,175497.2000155,0
+DVYE.US,D,20200526,000000,26.9233,27.1536,26.6861,26.7108,255044.66606174,0
+DVYE.US,D,20200527,000000,26.9071,26.9924,26.6606,26.9326,176187.00023553,0
+DVYE.US,D,20200528,000000,27.2304,27.3489,26.9507,27.0095,126291.45098688,0
+DVYE.US,D,20200529,000000,27.0256,27.1698,26.7696,27.1356,123857.11014923,0
+DVYE.US,D,20200601,000000,27.3252,27.6295,27.1963,27.5376,92147.39483592,0
+DVYE.US,D,20200602,000000,27.8353,28.2269,27.8353,28.1936,94044.872811193,0
+DVYE.US,D,20200603,000000,28.5417,28.79,28.533,28.7815,155689.17534865,0
+DVYE.US,D,20200604,000000,28.3558,28.4809,28.1936,28.296,130355.36573881,0
+DVYE.US,D,20200605,000000,29.0792,29.2868,29.0792,29.1133,185253.54869325,0
+DVYE.US,D,20200608,000000,28.9512,29.4707,28.9512,29.4442,182425.7896873,0
+DVYE.US,D,20200609,000000,28.8829,29.2139,28.8498,29.1209,279952.36055095,0
+DVYE.US,D,20200610,000000,29.1133,29.3428,28.955,29.1721,77427.437847078,0
+DVYE.US,D,20200611,000000,28.3368,28.4061,27.5196,27.5888,277571.81147358,0
+DVYE.US,D,20200612,000000,28.3217,28.3966,27.8523,28.2544,208504.24601785,0
+DVYE.US,D,20200615,000000,27.4874,28.1036,27.383,27.9993,127389.43574078,0
+DVYE.US,D,20200616,000000,28.663,28.663,27.8097,27.9907,619446.92602696,0
+DVYE.US,D,20200617,000000,28.1927,28.3577,28.1226,28.1481,509257.14194977,0
+DVYE.US,D,20200618,000000,28.1406,28.3235,28.096,28.2013,80092.766831802,0
+DVYE.US,D,20200619,000000,28.5236,28.5236,28.0268,28.0875,118827.0531931,0
+DVYE.US,D,20200622,000000,28.2098,28.4051,28.1396,28.2885,212156.81201472,0
+DVYE.US,D,20200623,000000,28.3833,28.5236,28.2742,28.3226,117873.56787366,0
+DVYE.US,D,20200624,000000,28.0439,28.0439,27.4266,27.5214,124324.36014536,0
+DVYE.US,D,20200625,000000,27.4959,27.9652,27.4617,27.914,1018830.7060188,0
+DVYE.US,D,20200626,000000,27.6618,27.6694,27.3688,27.4181,90196.125100368,0
+DVYE.US,D,20200629,000000,27.4779,27.5992,27.3129,27.5897,61287.800283074,0
+DVYE.US,D,20200630,000000,27.3906,27.4134,27.1375,27.2692,121278.26987711,0
+DVYE.US,D,20200701,000000,27.4617,27.7832,27.4617,27.6694,378290.02678036,0
+DVYE.US,D,20200702,000000,28.2705,28.5312,28.1927,28.2174,216373.66412431,0
+DVYE.US,D,20200706,000000,28.9759,29.1418,28.9493,29.063,95263.097970416,0
+DVYE.US,D,20200707,000000,28.7492,28.8526,28.4705,28.4791,594062.48887804,0
+DVYE.US,D,20200708,000000,28.7047,28.9502,28.6279,28.9408,504973.84119514,0
+DVYE.US,D,20200709,000000,28.9664,29.0195,28.4619,28.6279,161995.46818588,0
+DVYE.US,D,20200710,000000,28.4269,28.5577,28.3833,28.5577,135943.38036527,0
+DVYE.US,D,20200713,000000,28.6184,28.81,28.3055,28.3397,95939.186565274,0
+DVYE.US,D,20200714,000000,28.079,28.5142,28.0268,28.4866,131855.20658419,0
+DVYE.US,D,20200715,000000,28.4866,28.5767,28.3785,28.4534,82282.40789721,0
+DVYE.US,D,20200716,000000,28.279,28.5037,28.2705,28.3492,76610.014038942,0
+DVYE.US,D,20200717,000000,28.4098,28.4554,28.297,28.3492,105393.87948932,0
+DVYE.US,D,20200720,000000,28.4705,28.6639,28.4269,28.645,83631.420865734,0
+DVYE.US,D,20200721,000000,28.8185,28.8185,28.6535,28.681,72678.996577104,0
+DVYE.US,D,20200722,000000,28.681,28.7445,28.5653,28.663,120072.70160265,0
+DVYE.US,D,20200723,000000,28.4619,28.4914,28.1481,28.2098,127203.8014308,0
+DVYE.US,D,20200724,000000,28.1131,28.3492,28.1008,28.2449,64345.492695703,0
+DVYE.US,D,20200727,000000,28.2364,28.4534,28.1927,28.4174,105708.1921278,0
+DVYE.US,D,20200728,000000,28.3055,28.3055,28.061,28.0704,100692.90153724,0
+DVYE.US,D,20200729,000000,28.314,28.4269,28.2496,28.314,122136.82856074,0
+DVYE.US,D,20200730,000000,27.9576,28.0164,27.6163,27.9481,78153.099240624,0
+DVYE.US,D,20200731,000000,27.8618,27.8618,27.4086,27.6248,175338.98895585,0
+DVYE.US,D,20200803,000000,27.512,27.5642,27.457,27.4874,88278.607057539,0
+DVYE.US,D,20200804,000000,27.5309,27.7129,27.5072,27.6874,140051.59421391,0
+DVYE.US,D,20200805,000000,28.0268,28.1045,27.8875,27.9576,101381.64701687,0
+DVYE.US,D,20200806,000000,27.7832,27.9045,27.7006,27.8875,95380.174154549,0
+DVYE.US,D,20200807,000000,27.5897,27.6675,27.4693,27.5642,128951.50626961,0
+DVYE.US,D,20200810,000000,27.6523,27.8097,27.6333,27.7737,119524.2365959,0
+DVYE.US,D,20200811,000000,28.0704,28.1842,27.8618,27.932,146685.91131478,0
+DVYE.US,D,20200812,000000,28.297,28.297,28.1036,28.1653,131413.2703576,0
+DVYE.US,D,20200813,000000,28.2098,28.3492,28.1131,28.2269,94759.986800763,0
+DVYE.US,D,20200814,000000,28.061,28.1956,28.0515,28.1576,100036.85300993,0
+DVYE.US,D,20200817,000000,28.2013,28.2449,28.1406,28.2098,251107.32015751,0
+DVYE.US,D,20200818,000000,28.2098,28.2401,28.0515,28.1653,82830.87290396,0
+DVYE.US,D,20200819,000000,28.2705,28.3093,27.9993,28.0087,93704.19166277,0
+DVYE.US,D,20200820,000000,27.6874,27.9737,27.5992,27.9652,98595.022886419,0
+DVYE.US,D,20200821,000000,27.7737,27.9481,27.7206,27.8713,116576.23718463,0
+DVYE.US,D,20200824,000000,28.2174,28.279,28.114,28.2013,127557.13946399,0
+DVYE.US,D,20200825,000000,28.2098,28.2174,28.0287,28.1842,231766.54548682,0
+DVYE.US,D,20200826,000000,28.1131,28.1481,28.022,28.0515,77774.447437887,0
+DVYE.US,D,20200827,000000,27.9993,27.9993,27.5737,27.6779,104298.00421622,0
+DVYE.US,D,20200828,000000,27.8713,28.1842,27.8713,28.1481,155428.65447044,0
+DVYE.US,D,20200831,000000,27.7661,27.7661,27.4361,27.4779,873645.69028983,0
+DVYE.US,D,20200901,000000,27.6343,27.8353,27.6343,27.7575,101443.87670032,0
+DVYE.US,D,20200902,000000,27.6618,27.6741,27.383,27.5737,123657.76421408,0
+DVYE.US,D,20200903,000000,27.5395,27.5992,27.1811,27.3555,128901.93347093,0
+DVYE.US,D,20200904,000000,27.4523,27.5765,27.1356,27.4693,131816.18118948,0
+DVYE.US,D,20200908,000000,27.1043,27.3224,27.0436,27.0958,117430.57690668,0
+DVYE.US,D,20200909,000000,27.4617,27.7206,27.4617,27.6248,88593.974436421,0
+DVYE.US,D,20200910,000000,27.6874,27.6874,27.2864,27.3044,288319.61612507,0
+DVYE.US,D,20200911,000000,27.4959,27.5214,27.3224,27.3395,123387.7506723,0
+DVYE.US,D,20200914,000000,27.5737,27.7301,27.4779,27.6343,180680.19432927,0
+DVYE.US,D,20200915,000000,27.8618,27.9225,27.7737,27.8097,104942.45059915,0
+DVYE.US,D,20200916,000000,27.8097,27.9594,27.768,27.7737,95127.036459126,0
+DVYE.US,D,20200917,000000,27.6248,27.8789,27.5831,27.8789,113766.40876543,0
+DVYE.US,D,20200918,000000,27.8012,27.8012,27.5309,27.5737,83247.495361009,0
+DVYE.US,D,20200921,000000,26.9203,26.9726,26.5819,26.9726,114607.03686232,0
+DVYE.US,D,20200922,000000,26.9726,26.9726,26.6511,26.8682,119117.10680243,0
+DVYE.US,D,20200923,000000,26.6568,26.6615,26.2083,26.2235,90371.212006368,0
+DVYE.US,D,20200924,000000,26.0187,26.4216,25.922,26.2586,135138.61344191,0
+DVYE.US,D,20200925,000000,25.9391,26.0632,25.7807,26.0272,117686.8788233,0
+DVYE.US,D,20200928,000000,26.4615,26.4966,26.2311,26.3192,94500.520662955,0
+DVYE.US,D,20200929,000000,26.3373,26.4615,26.2766,26.399,112823.47084998,0
+DVYE.US,D,20200930,000000,26.4966,26.708,26.452,26.6397,157618.29553586,0
+DVYE.US,D,20201001,000000,26.6919,26.6919,26.4178,26.5592,5004109.2876111,0
+DVYE.US,D,20201002,000000,26.3192,26.6397,26.3192,26.452,203428.83522462,0
+DVYE.US,D,20201005,000000,26.4264,26.635,26.3638,26.5867,349758.24428501,0
+DVYE.US,D,20201006,000000,26.7801,26.8502,26.4966,26.5772,679852.96333764,0
+DVYE.US,D,20201007,000000,26.6663,26.7971,26.6027,26.7621,159608.59066612,0
+DVYE.US,D,20201008,000000,26.7621,26.9744,26.7393,26.9393,225174.41800184,0
+DVYE.US,D,20201009,000000,27.0275,27.2219,26.9393,27.091,257308.13895498,0
+DVYE.US,D,20201012,000000,27.0986,27.2569,27.055,27.1953,98576.037559263,0
+DVYE.US,D,20201013,000000,26.9839,27.073,26.8587,26.9583,153152.52469243,0
+DVYE.US,D,20201014,000000,27.0104,27.036,26.8587,26.8863,66653.264685641,0
+DVYE.US,D,20201015,000000,26.6568,26.7706,26.5885,26.7441,93826.541548891,0
+DVYE.US,D,20201016,000000,26.7621,26.7886,26.6748,26.7004,150315.27302291,0
+DVYE.US,D,20201019,000000,26.7621,26.9118,26.6568,26.7089,120855.31897767,0
+DVYE.US,D,20201020,000000,26.7971,27.055,26.781,26.9308,73002.801879165,0
+DVYE.US,D,20201021,000000,27.0104,27.2314,27.0104,27.073,428474.57489795,0
+DVYE.US,D,20201022,000000,27.2569,27.3944,27.1944,27.3546,88803.867775542,0
+DVYE.US,D,20201023,000000,27.5234,27.7006,27.4788,27.6646,119842.76819598,0
+DVYE.US,D,20201026,000000,27.5044,27.5509,27.2314,27.4361,93853.964799229,0
+DVYE.US,D,20201027,000000,27.4181,27.4181,27.1783,27.2143,102488.06969394,0
+DVYE.US,D,20201028,000000,26.5411,26.5592,26.2586,26.2937,149043.25610341,0
+DVYE.US,D,20201029,000000,26.215,26.452,26.0727,26.3192,271349.89786817,0
+DVYE.US,D,20201030,000000,26.2406,26.3192,26.1002,26.2766,117557.14575438,0
+DVYE.US,D,20201102,000000,26.3638,26.4966,26.2984,26.4871,98660.41679107,0
+DVYE.US,D,20201103,000000,26.8587,27.0266,26.8427,26.8957,135816.81151756,0
+DVYE.US,D,20201104,000000,27.2048,27.6741,27.1072,27.5044,130043.16258112,0
+DVYE.US,D,20201105,000000,27.7803,28.0448,27.7442,28.0182,117849.30884452,0
+DVYE.US,D,20201106,000000,27.9832,28.2667,27.9036,28.169,218395.6014665,0
+DVYE.US,D,20201109,000000,29.3541,29.4357,28.9929,29.0185,79700.403403896,0
+DVYE.US,D,20201110,000000,29.4082,29.6461,29.4082,29.4964,133538.57225876,0
+DVYE.US,D,20201111,000000,29.8235,29.9912,29.8083,29.9249,436431.53645741,0
+DVYE.US,D,20201112,000000,29.7438,29.7883,29.4091,29.4612,211301.41755227,0
+DVYE.US,D,20201113,000000,29.5315,29.814,29.4812,29.7704,111556.72763247,0
+DVYE.US,D,20201116,000000,30.1695,30.3013,30.1051,30.2852,83342.421996793,0
+DVYE.US,D,20201117,000000,30.1155,30.4872,30.1155,30.4066,151315.16691982,0
+DVYE.US,D,20201118,000000,30.5052,30.6113,30.2397,30.2397,132418.43795651,0
+DVYE.US,D,20201119,000000,30.2122,30.416,30.1421,30.3809,69420.903488931,0
+DVYE.US,D,20201120,000000,30.2037,30.3183,30.1335,30.179,168212.1080893,0
+DVYE.US,D,20201123,000000,30.5052,30.5213,30.3041,30.3534,87998.046111779,0
+DVYE.US,D,20201124,000000,30.6767,31.0275,30.6398,31.018,141699.09871495,0
+DVYE.US,D,20201125,000000,30.9745,31.1764,30.8853,31.1423,127220.67727716,0
+DVYE.US,D,20201127,000000,31.3176,31.4694,31.2883,31.3356,76520.361105146,0
+DVYE.US,D,20201130,000000,30.9289,30.9469,30.5573,30.6028,892815.59701613,0
+DVYE.US,D,20201201,000000,31.2039,31.4324,31.0806,31.3138,140352.19522722,0
+DVYE.US,D,20201202,000000,31.4077,31.6106,31.3442,31.5225,191585.15530002,0
+DVYE.US,D,20201203,000000,31.7348,31.9918,31.6988,31.7785,148596.04617483,0
+DVYE.US,D,20201204,000000,32.0183,32.2032,31.9823,32.1236,140630.64669219,0
+DVYE.US,D,20201207,000000,32.2753,32.4687,32.2212,32.2913,207591.89557393,0
+DVYE.US,D,20201208,000000,32.3008,32.4782,32.3008,32.3985,83658.844116072,0
+DVYE.US,D,20201209,000000,32.4962,32.5929,32.1236,32.2913,111592.58880599,0
+DVYE.US,D,20201210,000000,32.2913,32.8308,32.2913,32.8043,127372.55989441,0
+DVYE.US,D,20201211,000000,32.6895,32.8726,32.663,32.8233,145914.89608414,0
+DVYE.US,D,20201214,000000,32.8772,32.9417,32.5398,32.5398,88141.490805852,0
+DVYE.US,D,20201215,000000,32.7341,32.955,32.6554,32.92,138243.76917242,0
+DVYE.US,D,20201216,000000,32.9996,33.1627,32.8772,33.0707,137544.47628882,0
+DVYE.US,D,20201217,000000,33.0887,33.1579,33.0195,33.1067,153206.31645272,0
+DVYE.US,D,20201218,000000,33.1324,33.212,32.9825,33.1324,90604.309634237,0
+DVYE.US,D,20201221,000000,32.1947,32.371,32.0003,32.2297,140080.07220464,0
+DVYE.US,D,20201222,000000,32.1064,32.2297,32.0088,32.0345,133645.10103891,0
+DVYE.US,D,20201223,000000,32.3624,32.5929,32.3624,32.5398,94578.571452376,0
+DVYE.US,D,20201224,000000,32.6194,32.8043,32.6194,32.7247,118876.62599178,0
+DVYE.US,D,20201228,000000,32.9019,33.0887,32.9019,33.0346,121920.60677924,0
+DVYE.US,D,20201229,000000,33.1238,33.1759,33.0091,33.1484,115486.69035391,0
+DVYE.US,D,20201230,000000,33.0887,33.1579,32.9996,33.0346,97025.569174798,0
+DVYE.US,D,20201231,000000,33.1067,33.1067,32.8669,33.0091,154216.75775361,0
+DVYE.US,D,20210104,000000,33.3978,33.486,32.9105,32.973,329424.95890016,0
+DVYE.US,D,20210105,000000,32.8764,33.2556,32.8394,33.1484,189726.70271945,0
+DVYE.US,D,20210106,000000,33.1484,33.5353,33.0526,33.2736,170581.0550223,0
+DVYE.US,D,20210107,000000,33.4158,33.5058,33.3229,33.4783,165073.20066606,0
+DVYE.US,D,20210108,000000,33.904,34.0018,33.5761,33.9477,89752.07939298,0
+DVYE.US,D,20210111,000000,33.3807,33.6206,33.3807,33.4783,168467.35526552,0
+DVYE.US,D,20210112,000000,33.6822,34.0624,33.6557,34.0188,73657.795666073,0
+DVYE.US,D,20210113,000000,34.0018,34.2046,33.9202,34.0453,196654.23765086,0
+DVYE.US,D,20210114,000000,34.2416,34.5602,34.1961,34.399,314648.04592985,0
+DVYE.US,D,20210115,000000,34.0453,34.143,33.8595,33.943,136409.57562101,0
+DVYE.US,D,20210119,000000,34.4976,34.4976,34.2578,34.3203,177161.5803629,0
+DVYE.US,D,20210120,000000,34.5962,34.5962,34.3782,34.4625,129557.98199823,0
+DVYE.US,D,20210121,000000,34.418,34.418,34.0719,34.2226,1373465.0151619,0
+DVYE.US,D,20210122,000000,33.6111,33.7078,33.5514,33.6291,104844.35974217,0
+DVYE.US,D,20210125,000000,33.5581,33.5761,33.0934,33.3086,156637.3869661,0
+DVYE.US,D,20210126,000000,33.522,33.6016,33.4243,33.5666,157697.40106568,0
+DVYE.US,D,20210127,000000,33.0802,33.2528,32.9635,33.0176,177860.87324651,0
+DVYE.US,D,20210128,000000,33.0346,33.2556,32.9105,33.1484,192347.73260748,0
+DVYE.US,D,20210129,000000,32.8033,32.8251,32.3881,32.4232,228110.81526875,0
+DVYE.US,D,20210201,000000,32.8669,33.0432,32.7075,32.9645,110445.03125341,0
+DVYE.US,D,20210202,000000,33.4072,33.4072,33.2186,33.2916,128508.51530262,0
+DVYE.US,D,20210203,000000,33.4072,33.522,33.3248,33.3902,111116.90088668,0
+DVYE.US,D,20210204,000000,33.5666,33.6547,33.4158,33.6291,96350.535320337,0
+DVYE.US,D,20210205,000000,33.8149,34.0359,33.7704,34.0359,96555.15495747,0
+DVYE.US,D,20210208,000000,33.9202,34.1345,33.9127,34.1164,181002.94489094,0
+DVYE.US,D,20210209,000000,34.0273,34.2368,33.9562,34.1961,114016.38223966,0
+DVYE.US,D,20210210,000000,34.2938,34.4265,34.1155,34.1961,176659.52393365,0
+DVYE.US,D,20210211,000000,34.453,34.5051,34.2056,34.3203,102644.17127279,0
+DVYE.US,D,20210212,000000,34.3298,34.6132,34.3203,34.5421,192523.87425388,0
+DVYE.US,D,20210216,000000,34.7716,34.8247,34.5043,34.6483,246683.73893,0
+DVYE.US,D,20210217,000000,34.3819,34.6843,34.3819,34.6569,237898.80615843,0
+DVYE.US,D,20210218,000000,34.5687,34.5782,34.2766,34.5146,99530.577619087,0
+DVYE.US,D,20210219,000000,34.6569,34.746,34.4891,34.6132,115744.04701093,0
+DVYE.US,D,20210222,000000,34.3118,34.6569,34.2226,34.4085,137235.43735233,0
+DVYE.US,D,20210223,000000,34.436,34.8607,34.1961,34.7545,164829.55563421,0
+DVYE.US,D,20210224,000000,34.5051,34.7716,34.3649,34.7365,123953.09152541,0
+DVYE.US,D,20210225,000000,34.728,34.9593,34.1563,34.2321,234410.77966358,0
+DVYE.US,D,20210226,000000,34.215,34.2321,33.8234,33.9382,533148.06669571,0
+DVYE.US,D,20210301,000000,34.5336,34.7811,34.4653,34.5962,179972.4635225,0
+DVYE.US,D,20210302,000000,34.4805,34.8209,34.436,34.6758,286424.2476306,0
+DVYE.US,D,20210303,000000,34.6398,34.8133,34.5602,34.6569,144492.05128778,0
+DVYE.US,D,20210304,000000,34.7716,35.11,34.2416,34.2416,137256.53216027,0
+DVYE.US,D,20210305,000000,34.6037,34.8171,34.3374,34.6483,164682.94671895,0
+DVYE.US,D,20210308,000000,34.5146,34.6037,34.2416,34.2843,166369.4766147,0
+DVYE.US,D,20210309,000000,34.5051,34.7033,34.3203,34.5146,163006.96422717,0
+DVYE.US,D,20210310,000000,34.6843,34.8437,34.5421,34.8086,146268.23411733,0
+DVYE.US,D,20210311,000000,35.2864,35.5974,35.092,35.3755,543305.21672456,0
+DVYE.US,D,20210312,000000,35.0835,35.4646,35.0124,35.4646,76369.53322829,0
+DVYE.US,D,20210315,000000,35.5434,35.7225,35.3945,35.7225,115260.97590883,0
+DVYE.US,D,20210316,000000,35.7377,35.7377,35.5073,35.6315,138675.15799505,0
+DVYE.US,D,20210317,000000,35.1888,35.6515,35.1015,35.5794,188395.62033769,0
+DVYE.US,D,20210318,000000,35.3926,35.4731,35.0399,35.075,113320.25357724,0
+DVYE.US,D,20210319,000000,35.0389,35.3404,34.9593,35.2769,191979.62820872,0
+DVYE.US,D,20210322,000000,35.2248,35.2248,35.0029,35.0474,103494.29203325,0
+DVYE.US,D,20210323,000000,34.7033,34.746,34.3782,34.3819,120345.87936563,0
+DVYE.US,D,20210324,000000,34.3203,34.3905,33.9743,33.9743,110429.21014744,0
+DVYE.US,D,20210325,000000,33.9477,34.1933,33.6794,34.1534,201446.97801753,0
+DVYE.US,D,20210326,000000,34.3847,34.69,34.2881,34.69,98659.362050673,0
+DVYE.US,D,20210329,000000,34.7602,34.9176,34.7071,34.8948,243007.96864439,0
+DVYE.US,D,20210330,000000,34.8417,34.9754,34.7431,34.9754,157306.09237817,0
+DVYE.US,D,20210331,000000,34.8759,35.0342,34.7962,35.0114,119440.9121045,0
+DVYE.US,D,20210401,000000,35.0114,35.075,34.69,34.7877,448831.06457154,0
+DVYE.US,D,20210405,000000,35.0114,35.0114,34.7195,34.8597,241834.04258186,0
+DVYE.US,D,20210406,000000,34.8417,34.8948,34.7431,34.8322,79300.656793208,0
+DVYE.US,D,20210407,000000,34.7782,34.8502,34.69,34.7251,111254.01713836,0
+DVYE.US,D,20210408,000000,34.9754,34.9754,34.7877,34.8502,283952.99087903,0
+DVYE.US,D,20210409,000000,34.7602,34.8142,34.5459,34.6095,131144.31155622,0
+DVYE.US,D,20210412,000000,34.4928,34.636,34.4928,34.5639,58015.995569734,0
+DVYE.US,D,20210413,000000,34.4843,34.8322,34.4843,34.7251,100109.63009737,0
+DVYE.US,D,20210414,000000,34.8502,35.0702,34.8228,34.9308,74004.805256881,0
+DVYE.US,D,20210415,000000,34.9754,35.1717,34.9754,35.1015,178501.10066785,0
+DVYE.US,D,20210416,000000,35.1015,35.4495,35.1015,35.368,109452.52053927,0
+DVYE.US,D,20210419,000000,35.4855,35.5121,35.3784,35.4675,105260.98219922,0
+DVYE.US,D,20210420,000000,35.5196,35.5737,35.2978,35.3424,244114.39132146,0
+DVYE.US,D,20210421,000000,35.2353,35.5917,35.2353,35.5917,179667.64354759,0
+DVYE.US,D,20210422,000000,35.6362,35.6362,35.3424,35.4675,58614.03337517,0
+DVYE.US,D,20210423,000000,35.6182,35.6808,35.5291,35.6543,86643.759441266,0
+DVYE.US,D,20210426,000000,35.7349,35.7804,35.6543,35.6998,156940.0974602,0
+DVYE.US,D,20210427,000000,35.6543,35.6543,35.459,35.4941,102309.81856675,0
+DVYE.US,D,20210428,000000,35.7434,35.896,35.5737,35.7529,103714.73277635,0
+DVYE.US,D,20210429,000000,35.9226,35.9406,35.6761,35.914,124781.06273752,0
+DVYE.US,D,20210430,000000,35.6638,35.6638,35.3101,35.3424,101271.95401552,0
+DVYE.US,D,20210503,000000,35.3329,35.5282,35.3177,35.4315,39851.256442346,0
+DVYE.US,D,20210504,000000,35.3149,35.3149,35.075,35.2513,151887.89095572,0
+DVYE.US,D,20210505,000000,35.3329,35.5471,35.3329,35.5026,33645.163942895,0
+DVYE.US,D,20210506,000000,35.5832,35.914,35.5376,35.914,63304.463923277,0
+DVYE.US,D,20210507,000000,36.0117,36.3862,35.9311,36.3473,116280.9098733,0
+DVYE.US,D,20210510,000000,36.352,36.4516,36.1274,36.1909,111172.80212774,0
+DVYE.US,D,20210511,000000,35.914,36.0837,35.8249,36.0117,170346.90265404,0
+DVYE.US,D,20210512,000000,35.6362,35.6543,35.2163,35.2513,149370.22562666,0
+DVYE.US,D,20210513,000000,35.3594,35.459,35.1812,35.368,63013.35557354,0
+DVYE.US,D,20210514,000000,35.5026,35.6723,35.4675,35.6723,116501.3506164,0
+DVYE.US,D,20210517,000000,35.405,35.5737,35.2978,35.5376,99666.639130376,0
+DVYE.US,D,20210518,000000,35.7434,35.9937,35.7273,35.8695,204020.54458767,0
+DVYE.US,D,20210519,000000,35.5376,35.787,35.5121,35.6998,260783.50856506,0
+DVYE.US,D,20210520,000000,35.8249,35.86,35.6543,35.7709,86906.389800268,0
+DVYE.US,D,20210521,000000,35.8515,35.8515,35.5566,35.5832,143946.75050222,0
+DVYE.US,D,20210524,000000,35.86,35.9425,35.7301,35.878,79970.416945681,0
+DVYE.US,D,20210525,000000,36.1909,36.1909,35.9937,36.0297,58129.907532673,0
+DVYE.US,D,20210526,000000,36.0297,36.1463,35.9406,36.1463,83202.141523913,0
+DVYE.US,D,20210527,000000,36.1463,36.298,36.0742,36.298,63441.580174964,0
+DVYE.US,D,20210528,000000,36.4232,36.4232,36.317,36.3692,449012.47991992,0
+DVYE.US,D,20210601,000000,36.646,36.7806,36.6384,36.7616,115988.74678316,0
+DVYE.US,D,20210602,000000,36.8963,37.121,36.8878,37.102,103982.63683733,0
+DVYE.US,D,20210603,000000,36.8072,36.9058,36.6924,36.8072,105561.58321254,0
+DVYE.US,D,20210604,000000,37.1115,37.1551,36.9475,37.1466,140396.49432392,0
+DVYE.US,D,20210607,000000,37.0669,37.0669,36.9058,37.0129,69059.127532557,0
+DVYE.US,D,20210608,000000,37.0129,37.0489,36.8878,37.0309,66857.884322775,0
+DVYE.US,D,20210609,000000,37.2006,37.2006,36.9683,36.9949,129706.70039429,0
+DVYE.US,D,20210610,000000,37.2992,37.2992,37.1248,37.2622,123731.59604191,0
+DVYE.US,D,20210611,000000,37.3182,37.5116,37.1608,37.2338,66386.41536505,0
+DVYE.US,D,20210614,000000,37.3637,37.5116,37.3637,37.4291,94418.250911942,0
+DVYE.US,D,20210615,000000,37.1798,37.1798,36.9949,37.1058,82669.497623127,0
+DVYE.US,D,20210616,000000,37.1798,37.2528,36.6725,36.8015,182143.11926075,0
+DVYE.US,D,20210617,000000,36.9304,36.9304,36.626,36.719,149795.28600689,0
+DVYE.US,D,20210618,000000,36.4506,36.4999,36.1833,36.2118,108685.72427021,0
+DVYE.US,D,20210621,000000,36.2118,36.3207,35.9918,36.3207,104673.49179776,0
+DVYE.US,D,20210622,000000,36.2573,36.3293,36.0051,36.2942,66748.191321425,0
+DVYE.US,D,20210623,000000,36.3132,36.3947,36.1748,36.2203,67192.237028813,0
+DVYE.US,D,20210624,000000,36.2942,36.3132,36.1368,36.2942,30190.88914077,0
+DVYE.US,D,20210625,000000,36.4042,36.5426,36.2383,36.3132,65865.373608638,0
+DVYE.US,D,20210628,000000,36.3207,36.3207,36.0914,36.1463,81983.91636469,0
+DVYE.US,D,20210629,000000,35.9889,35.9889,35.7396,35.879,79977.800128464,0
+DVYE.US,D,20210630,000000,35.8885,35.934,35.7491,35.842,116122.69881366,0
+DVYE.US,D,20210701,000000,36.0164,36.0164,35.6523,35.7776,69256.363986907,0
+DVYE.US,D,20210702,000000,35.9804,36.0259,35.8182,36.0069,54122.948762208,0
+DVYE.US,D,20210706,000000,35.9709,35.9709,35.5784,35.6477,122341.44819788,0
+DVYE.US,D,20210707,000000,35.8335,35.8335,35.4637,35.6477,117737.50636237,0
+DVYE.US,D,20210708,000000,35.2428,35.3158,35.0579,35.2048,75322.176013478,0
+DVYE.US,D,20210709,000000,35.7396,35.7396,35.5006,35.7036,248816.42401393,0
+DVYE.US,D,20210712,000000,35.5006,35.6666,35.3708,35.6287,84190.433276459,0
+DVYE.US,D,20210713,000000,35.6846,35.824,35.4637,35.5006,2249998.5846604,0
+DVYE.US,D,20210714,000000,35.6202,35.6742,35.5101,35.5832,54466.794131825,0
+DVYE.US,D,20210715,000000,35.5832,35.6571,35.4267,35.5006,259117.01873685,0
+DVYE.US,D,20210716,000000,35.6571,35.6666,35.3992,35.4637,195734.50402416,0
+DVYE.US,D,20210719,000000,35.1044,35.1044,34.7156,34.7801,260768.74219949,0
+DVYE.US,D,20210720,000000,34.8361,35.0674,34.6522,34.9934,143479.50050609,0
+DVYE.US,D,20210721,000000,35.1309,35.2504,34.984,35.2238,55832.682946711,0
+DVYE.US,D,20210722,000000,35.3527,35.4903,35.2978,35.4551,123875.04073598,0
+DVYE.US,D,20210723,000000,35.3803,35.3803,35.0579,35.1214,50489.368092493,0
+DVYE.US,D,20210726,000000,35.0579,35.149,34.9015,35.1395,123442.59717297,0
+DVYE.US,D,20210727,000000,35.0209,35.0209,34.7441,34.9565,266884.12702474,0
+DVYE.US,D,20210728,000000,35.1309,35.3992,34.9375,35.3347,439123.23395207,0
+DVYE.US,D,20210729,000000,35.4551,35.5604,35.3158,35.4826,55175.579679009,0
+DVYE.US,D,20210730,000000,35.3063,35.5101,35.2106,35.2333,75873.80524142,0
+DVYE.US,D,20210802,000000,35.6116,35.7861,35.4731,35.5178,59802.72580326,0
+DVYE.US,D,20210803,000000,35.4078,35.7776,35.2048,35.7396,159026.37396665,0
+DVYE.US,D,20210804,000000,35.824,35.8515,35.5272,35.5737,61308.895091026,0
+DVYE.US,D,20210805,000000,35.7131,35.7131,35.4457,35.5557,73442.628624963,0
+DVYE.US,D,20210806,000000,35.6202,35.6202,35.2333,35.3063,64380.299128824,0
+DVYE.US,D,20210809,000000,35.3347,35.5101,35.3111,35.3527,44607.080895104,0
+DVYE.US,D,20210810,000000,35.4078,35.4267,35.2599,35.2883,115000.45503062,0
+DVYE.US,D,20210811,000000,35.6022,35.6382,35.4362,35.6116,74030.119026423,0
+DVYE.US,D,20210812,000000,35.6022,35.6287,35.4267,35.5178,90672.867760081,0
+DVYE.US,D,20210813,000000,35.5101,35.5462,35.3158,35.5054,51141.197658206,0
+DVYE.US,D,20210816,000000,35.4912,35.4912,35.3063,35.4457,60065.35616226,0
+DVYE.US,D,20210817,000000,35.149,35.3063,35.0096,35.1309,209567.42433863,0
+DVYE.US,D,20210818,000000,35.3347,35.3347,34.91,34.91,69414.575046547,0
+DVYE.US,D,20210819,000000,34.5033,34.6247,34.3658,34.5687,189082.25633652,0
+DVYE.US,D,20210820,000000,34.2273,34.6076,34.1998,34.5877,64807.468989849,0
+DVYE.US,D,20210823,000000,34.8266,35.0569,34.8266,34.9375,71672.774237798,0
+DVYE.US,D,20210824,000000,35.2333,35.4144,35.2305,35.3803,55297.929565129,0
+DVYE.US,D,20210825,000000,35.4912,35.8145,35.4912,35.7776,80341.685565635,0
+DVYE.US,D,20210826,000000,35.842,35.842,35.4826,35.4826,85822.116671539,0
+DVYE.US,D,20210827,000000,35.6382,36.0449,35.6382,36.0069,81457.60090629,0
+DVYE.US,D,20210830,000000,36.1558,36.2298,36.0572,36.2298,51183.38727411,0
+DVYE.US,D,20210831,000000,36.4601,36.5711,36.4317,36.5521,163241.11659543,0
+DVYE.US,D,20210901,000000,36.6725,36.8385,36.626,36.7636,130548.38323158,0
+DVYE.US,D,20210902,000000,36.8385,36.939,36.7636,36.7636,36722.896423078,0
+DVYE.US,D,20210903,000000,36.9304,37.0139,36.8935,36.9494,57528.705506044,0
+DVYE.US,D,20210907,000000,36.903,37.0603,36.884,36.9494,95380.174154549,0
+DVYE.US,D,20210908,000000,36.9949,37.0698,36.5607,36.6915,84685.106522932,0
+DVYE.US,D,20210909,000000,36.663,36.7636,36.5151,36.7266,43086.145241771,0
+DVYE.US,D,20210910,000000,37.0044,37.0044,36.682,36.682,39362.911638259,0
+DVYE.US,D,20210913,000000,37.1798,37.3637,37.1343,37.3087,74901.334594837,0
+DVYE.US,D,20210914,000000,37.2812,37.2812,36.9399,37.0319,76142.764042807,0
+DVYE.US,D,20210915,000000,36.9759,37.1153,36.9115,37.0603,95849.533631479,0
+DVYE.US,D,20210916,000000,36.626,36.6355,36.4649,36.5891,54113.456098631,0
+DVYE.US,D,20210917,000000,36.0914,36.1084,35.8742,35.9615,62436.412576055,0
+DVYE.US,D,20210920,000000,35.2333,35.4248,34.8815,35.0769,126448.60730611,0
+DVYE.US,D,20210921,000000,35.5006,35.7036,35.4551,35.6287,119994.65081324,0
+DVYE.US,D,20210922,000000,36.1008,36.3302,36.1008,36.1558,55777.836446036,0
+DVYE.US,D,20210923,000000,36.3853,36.626,36.3853,36.5616,69081.277080906,0
+DVYE.US,D,20210924,000000,36.1672,36.3635,36.1103,36.2611,73934.137650242,0
+DVYE.US,D,20210927,000000,36.2611,36.4658,36.2326,36.3824,38623.538619545,0
+DVYE.US,D,20210928,000000,36.4393,36.7674,36.4393,36.5142,65454.024853575,0
+DVYE.US,D,20210929,000000,36.5047,36.5332,36.2041,36.2326,53364.590416338,0
+DVYE.US,D,20210930,000000,36.6175,36.7769,36.5142,36.5142,112239.14466972,0
+DVYE.US,D,20211001,000000,36.6175,36.7711,36.4108,36.7123,55016.313878972,0
+DVYE.US,D,20211004,000000,36.7484,36.7863,36.4839,36.5142,90344.843496429,0
+DVYE.US,D,20211005,000000,36.7769,36.8991,36.5274,36.8052,82685.318729091,0
+DVYE.US,D,20211006,000000,36.7674,36.9929,36.6005,36.9929,42758.120978119,0
+DVYE.US,D,20211007,000000,37.1713,37.1713,36.9929,37.0404,63930.979719448,0
+DVYE.US,D,20211008,000000,37.0878,37.1523,37.0499,37.0783,57540.307650417,0
+DVYE.US,D,20211011,000000,37.2366,37.3827,37.1551,37.1901,40974.554965784,0
+DVYE.US,D,20211012,000000,37.322,37.4063,37.2481,37.3495,123503.77211603,0
+DVYE.US,D,20211013,000000,37.2746,37.5467,37.2604,37.5002,89781.612124113,0
+DVYE.US,D,20211014,000000,37.5467,37.5467,37.359,37.4633,65112.288964755,0
+DVYE.US,D,20211015,000000,37.4063,37.6595,37.378,37.5752,110424.99118585,0
+DVYE.US,D,20211018,000000,37.6405,37.7486,37.5097,37.65,102812.9297364,0
+DVYE.US,D,20211019,000000,37.7344,37.7344,37.6121,37.631,50352.251840805,0
+DVYE.US,D,20211020,000000,37.4443,37.631,37.3732,37.5372,93474.258256094,0
+DVYE.US,D,20211021,000000,37.3315,37.3315,36.9371,37.0119,198760.55422486,0
+DVYE.US,D,20211022,000000,37.0309,37.322,36.9323,37.1333,85574.252678105,0
+DVYE.US,D,20211025,000000,37.3685,37.5192,37.0783,37.4253,79074.942348122,0
+DVYE.US,D,20211026,000000,37.3968,37.4718,37.1798,37.2139,117898.88164321,0
+DVYE.US,D,20211027,000000,37.0783,37.0878,36.9371,36.9371,85744.065882117,0
+DVYE.US,D,20211028,000000,36.7029,36.7389,36.608,36.7218,41505.089385775,0
+DVYE.US,D,20211029,000000,36.5616,36.627,36.3919,36.4952,87992.772409791,0
+DVYE.US,D,20211101,000000,36.5237,36.6839,36.4583,36.6365,118786.97305798,0
+DVYE.US,D,20211102,000000,36.3824,36.3824,36.28,36.336,205412.80191249,0
+DVYE.US,D,20211103,000000,36.4393,36.7389,36.3265,36.7123,85789.419719214,0
+DVYE.US,D,20211104,000000,36.5332,36.5521,36.3635,36.3919,191496.55710662,0
+DVYE.US,D,20211105,000000,36.3919,36.4365,36.3265,36.3824,92389.985127367,0
+DVYE.US,D,20211108,000000,36.5426,36.6839,36.5426,36.6555,65324.291784671,0
+DVYE.US,D,20211109,000000,36.7389,36.7721,36.608,36.6555,47363.11755402,0
+DVYE.US,D,20211110,000000,36.7863,36.828,36.39,36.4488,71277.246588699,0
+DVYE.US,D,20211111,000000,36.8991,36.9835,36.7379,36.8517,69864.94919632,0
+DVYE.US,D,20211112,000000,36.5711,36.59,36.4858,36.5237,85760.941728479,0
+DVYE.US,D,20211115,000000,36.4013,36.4013,36.1975,36.2895,111235.0318112,0
+DVYE.US,D,20211116,000000,36.1482,36.1861,36.0544,36.1103,102907.85637219,0
+DVYE.US,D,20211117,000000,36.1293,36.1482,35.988,36.0544,79234.208148159,0
+DVYE.US,D,20211118,000000,35.9605,35.9605,35.7358,35.8582,62470.164268778,0
+DVYE.US,D,20211119,000000,35.8107,35.8752,35.6695,35.6695,81147.507229397,0
+DVYE.US,D,20211122,000000,35.5282,35.5282,35.2751,35.2751,91899.530842484,0
+DVYE.US,D,20211123,000000,35.3224,35.6695,35.3224,35.641,114493.12489937,0
+DVYE.US,D,20211124,000000,35.5101,35.6695,35.4068,35.604,81807.774718292,0
+DVYE.US,D,20211126,000000,34.966,34.9849,34.4881,34.5431,125228.2726661,0
+DVYE.US,D,20211129,000000,35.0882,35.0882,34.8247,34.909,77016.089092016,0
+DVYE.US,D,20211130,000000,34.9944,35.1243,34.6465,34.928,360176.96993246,0
+DVYE.US,D,20211201,000000,35.4731,35.6069,34.928,34.9375,104088.11087709,0
+DVYE.US,D,20211202,000000,35.4258,35.604,35.294,35.4637,146522.42655315,0
+DVYE.US,D,20211203,000000,35.8392,35.8487,35.4826,35.6979,362985.74361125,0
+DVYE.US,D,20211206,000000,35.7168,35.8809,35.6884,35.7358,59929.294650971,0
+DVYE.US,D,20211207,000000,35.8297,36.0932,35.7776,36.0734,49820.662680418,0
+DVYE.US,D,20211208,000000,36.2326,36.2791,36.1065,36.2241,57016.101672813,0
+DVYE.US,D,20211209,000000,36.0449,36.2241,36.0449,36.1767,46972.86360691,0
+DVYE.US,D,20211210,000000,36.1388,36.1672,36.0828,36.1018,80049.522475501,0
+DVYE.US,D,20211213,000000,35.4912,35.4912,35.0409,35.1072,106271.42350011,0
+DVYE.US,D,20211214,000000,35.1072,35.2381,34.928,35.1072,128273.30819396,0
+DVYE.US,D,20211215,000000,35.1072,35.2191,34.8342,35.1717,97468.560141788,0
+DVYE.US,D,20211216,000000,35.6315,35.7168,35.4731,35.6695,199271.04857729,0
+DVYE.US,D,20211217,000000,35.5376,35.6135,35.3973,35.4353,80819.482965745,0
+DVYE.US,D,20211220,000000,34.7962,35.0977,34.7962,35.0977,99139.268931579,0
+DVYE.US,D,20211221,000000,35.3414,35.5016,35.2561,35.4353,123923.55879427,0
+DVYE.US,D,20211222,000000,35.3784,35.6922,35.3784,35.66,86278.819263698,0
+DVYE.US,D,20211223,000000,35.951,35.9795,35.8107,35.9415,67372.597636802,0
+DVYE.US,D,20211227,000000,36.0828,36.373,36.0828,36.373,103603.9850346,0
+DVYE.US,D,20211228,000000,36.2146,36.2706,36.1615,36.2611,59869.174448309,0
+DVYE.US,D,20211229,000000,36.1388,36.2051,36.0174,36.1198,64792.702624283,0
+DVYE.US,D,20211230,000000,36.1388,36.3274,36.1388,36.2706,55007.875955791,0
+DVYE.US,D,20211231,000000,36.2146,36.3833,36.1861,36.2241,157350.39147487,0
+DVYE.US,D,20220103,000000,36.3369,36.5246,36.3369,36.4686,167368.31577123,0
+DVYE.US,D,20220104,000000,36.4308,36.5341,36.2611,36.4498,69214.174371003,0
+DVYE.US,D,20220105,000000,36.4403,36.609,35.8572,35.8847,83977.375716146,0
+DVYE.US,D,20220106,000000,35.9795,36.1814,35.9036,36.1103,125991.90471396,0
+DVYE.US,D,20220107,000000,36.3084,36.4118,36.0449,36.299,339126.46107725,0
+DVYE.US,D,20220110,000000,36.2516,36.3179,36.0449,36.3179,139758.37638337,0
+DVYE.US,D,20220111,000000,36.5151,36.9484,36.4593,36.8356,138854.46386264,0
+DVYE.US,D,20220112,000000,36.9579,37.2025,36.8925,37.1456,79771.071010535,0
+DVYE.US,D,20220113,000000,36.9949,36.9949,36.628,36.6848,115216.67681213,0
+DVYE.US,D,20220114,000000,36.4498,36.6375,36.3833,36.6005,108711.03803975,0
+DVYE.US,D,20220118,000000,36.0164,36.2326,35.9321,36.0354,159542.14202107,0
+DVYE.US,D,20220119,000000,36.7977,36.882,36.6602,36.7133,147190.07722483,0
+DVYE.US,D,20220120,000000,37.0139,37.3248,36.7503,36.7503,129107.60784846,0
+DVYE.US,D,20220121,000000,36.7503,36.8356,36.3179,36.4686,389130.64858685,0
+DVYE.US,D,20220124,000000,35.6685,35.7434,35.0759,35.7159,172992.19157121,0
+DVYE.US,D,20220125,000000,35.405,35.9653,35.3765,35.8192,100792.04713461,0
+DVYE.US,D,20220126,000000,35.8382,35.9131,35.3765,35.405,106196.53693189,0
+DVYE.US,D,20220127,000000,35.9321,36.0354,35.678,35.8097,107147.91277052,0
+DVYE.US,D,20220128,000000,35.8942,35.9415,35.5557,35.8847,118563.36809369,0
+DVYE.US,D,20220131,000000,36.0259,36.39,36.0259,36.3549,73782.255032989,0
+DVYE.US,D,20220201,000000,36.572,36.572,36.2895,36.4593,118884.00917457,0
+DVYE.US,D,20220202,000000,36.5341,36.592,36.3274,36.5056,81956.493114353,0
+DVYE.US,D,20220203,000000,36.2895,36.4498,36.1672,36.3833,53389.90418588,0
+DVYE.US,D,20220204,000000,36.3644,36.5436,36.2468,36.4498,63040.778823878,0
+DVYE.US,D,20220207,000000,36.5815,36.882,36.5066,36.7692,80255.196853031,0
+DVYE.US,D,20220208,000000,36.9854,37.3248,36.9674,37.2869,254067.97645357,0
+DVYE.US,D,20220209,000000,37.6348,37.8415,37.4841,37.814,151129.53260985,0
+DVYE.US,D,20220210,000000,37.6348,38.162,37.6348,37.7856,216430.62010577,0
+DVYE.US,D,20220211,000000,37.814,37.8795,37.1741,37.2869,182569.23438137,0
+DVYE.US,D,20220214,000000,37.0422,37.2301,36.81,37.0082,76280.935034892,0
+DVYE.US,D,20220215,000000,37.5126,37.8415,37.5126,37.814,95200.868286958,0
+DVYE.US,D,20220216,000000,37.87,38.2701,37.87,38.1715,73146.246573239,0
+DVYE.US,D,20220217,000000,37.7761,37.7951,37.56,37.6443,67138.445268535,0
+DVYE.US,D,20220218,000000,37.6348,37.7107,37.4841,37.4936,78406.236936047,0
+DVYE.US,D,20220222,000000,36.7408,36.9295,36.4498,36.7408,145381.19744296,0
+DVYE.US,D,20220223,000000,36.609,36.609,36.1198,36.2146,1554133.6073468,0
+DVYE.US,D,20220224,000000,33.7771,34.8597,33.6367,34.6711,1183448.2588332,0
+DVYE.US,D,20220225,000000,34.9441,35.3395,34.8502,35.2731,328110.75236476,0
+DVYE.US,D,20220228,000000,33.9373,34.3279,33.0252,33.4575,393707.16717201,0
+DVYE.US,D,20220301,000000,32.9304,33.1542,30.9356,31.4722,1003946.209528,0
+DVYE.US,D,20220302,000000,31.5661,31.6324,31.0806,31.312,422038.54899182,0
+DVYE.US,D,20220303,000000,30.945,31.037,30.6094,30.7194,2188594.7629336,0
+DVYE.US,D,20220304,000000,30.5127,30.8408,30.4464,30.7858,1028584.9452158,0
+DVYE.US,D,20220307,000000,30.3525,30.6492,29.9761,30.0605,286639.41467171,0
+DVYE.US,D,20220308,000000,30.07,30.2017,29.7599,29.8728,371520.70290859,0
+DVYE.US,D,20220309,000000,30.6161,30.6446,30.2492,30.5032,111474.45788146,0
+DVYE.US,D,20220310,000000,30.2017,30.4094,30.1268,30.3809,100438.70910142,0
+DVYE.US,D,20220311,000000,30.3525,30.5781,29.8917,29.9107,324573.15307122,0
+DVYE.US,D,20220314,000000,29.4489,29.5343,29.0725,29.1484,260790.89174783,0
+DVYE.US,D,20220315,000000,28.7436,28.9228,28.6591,28.8658,419770.857137,0
+DVYE.US,D,20220316,000000,29.5997,30.1268,29.4679,30.1174,174613.32756231,0
+DVYE.US,D,20220317,000000,30.0984,30.1742,29.9107,30.1648,122723.26422181,0
+DVYE.US,D,20220318,000000,29.8253,30.5506,29.8253,30.4843,115760.92285728,0
+DVYE.US,D,20220321,000000,30.2302,30.287,30.0766,30.2681,121646.37427586,0
+DVYE.US,D,20220322,000000,30.6634,30.8303,30.4426,30.5506,115766.19655927,0
+DVYE.US,D,20220323,000000,30.6729,31.0484,30.5876,30.8606,121798.25689312,0
+DVYE.US,D,20220324,000000,30.8606,30.9365,30.7422,30.8796,115649.12037514,0
+DVYE.US,D,20220325,000000,30.8796,31.0883,30.8133,31.0503,174387.61311723,0
+DVYE.US,D,20220328,000000,30.9176,30.9176,30.6521,30.8606,171837.25083584,0
+DVYE.US,D,20220329,000000,30.7943,30.8038,30.5379,30.7564,233449.91116137,0
+DVYE.US,D,20220330,000000,31.1925,31.3111,31.0029,31.0693,178506.37436984,0
+DVYE.US,D,20220331,000000,31.2588,31.2588,30.9602,31.0029,407250.03387714,0
+DVYE.US,D,20220401,000000,31.5243,31.8562,31.5243,31.8467,187047.66210956,0
+DVYE.US,D,20220404,000000,32.3966,32.4557,32.2449,32.3871,335645.81776519,0
+DVYE.US,D,20220405,000000,32.2449,32.2638,31.7708,31.8467,81261.419192337,0
+DVYE.US,D,20220406,000000,31.8278,31.8846,31.5243,31.7519,252923.58312218,0
+DVYE.US,D,20220407,000000,31.3442,31.4485,31.1261,31.3726,296721.67813232,0
+DVYE.US,D,20220408,000000,31.5243,31.7235,31.4202,31.6286,99896.572537053,0
+DVYE.US,D,20220411,000000,31.1925,31.2873,31.0503,31.0503,67522.37077326,0
+DVYE.US,D,20220412,000000,31.1736,31.202,30.7567,30.7848,107686.88511369,0
+DVYE.US,D,20220413,000000,30.8228,31.0218,30.8228,30.9365,67691.129236875,0
+DVYE.US,D,20220414,000000,31.0123,31.0693,30.8126,30.9271,96136.423019625,0
+DVYE.US,D,20220418,000000,30.7943,31.0977,30.7943,31.0123,81899.537132883,0
+DVYE.US,D,20220419,000000,30.7374,30.9176,30.5992,30.7279,106212.35803785,0
+DVYE.US,D,20220420,000000,30.5858,30.7848,30.4741,30.5763,127690.03675408,0
+DVYE.US,D,20220421,000000,30.472,30.5573,29.7615,29.8462,125428.67334165,0
+DVYE.US,D,20220422,000000,29.8083,30.2414,29.3437,29.4291,169835.3535612,0
+DVYE.US,D,20220425,000000,28.9171,29.0688,28.3292,28.8223,177693.16952329,0
+DVYE.US,D,20220426,000000,28.6421,28.7559,28.2819,28.3387,184027.94035125,0
+DVYE.US,D,20220427,000000,28.3861,28.8033,28.3861,28.6421,257334.50746492,0
+DVYE.US,D,20220428,000000,28.7464,29.0119,28.5189,28.9266,239169.76833753,0
+DVYE.US,D,20220429,000000,29.3343,29.4669,28.8791,28.8886,100705.55842201,0
+DVYE.US,D,20220502,000000,28.6421,29.0688,28.2439,28.4714,81992.354287871,0
+DVYE.US,D,20220503,000000,28.8696,29.0783,28.8318,29.0214,212403.62126775,0
+DVYE.US,D,20220504,000000,28.6896,29.4196,28.5482,29.4196,291857.21541861,0
+DVYE.US,D,20220505,000000,28.8507,28.8507,28.1491,28.4714,361396.24983207,0
+DVYE.US,D,20220506,000000,28.0922,28.3292,27.9121,28.1776,227224.83333477,0
+DVYE.US,D,20220509,000000,27.6276,27.7718,27.3717,27.4381,204614.36343151,0
+DVYE.US,D,20220510,000000,27.7129,27.7319,27.1678,27.3811,159684.53197475,0
+DVYE.US,D,20220511,000000,27.5139,27.72,27.201,27.2484,202773.84143771,0
+DVYE.US,D,20220512,000000,27.0209,27.2769,26.8312,27.1157,292618.73798568,0
+DVYE.US,D,20220513,000000,27.3432,27.7319,27.3432,27.6656,140068.47006027,0
+DVYE.US,D,20220516,000000,27.8362,27.9974,27.7224,27.9406,160844.74641211,0
+DVYE.US,D,20220517,000000,28.3387,28.3956,28.1776,28.3482,165627.9941152,0
+DVYE.US,D,20220518,000000,28.0733,28.2154,27.6941,27.6941,127681.59883091,0
+DVYE.US,D,20220519,000000,27.7794,28.4431,27.7794,28.2439,85243.06419326,0
+DVYE.US,D,20220520,000000,28.4336,28.4952,28.078,28.4241,113129.34556528,0
+DVYE.US,D,20220523,000000,28.6611,28.9171,28.6283,28.8223,268160.36290584,0
+DVYE.US,D,20220524,000000,28.5189,28.6929,28.2913,28.5947,98891.404938144,0
+DVYE.US,D,20220525,000000,28.3577,28.6706,28.3577,28.5758,188886.07462257,0
+DVYE.US,D,20220526,000000,28.3198,28.7274,28.3198,28.5852,105432.90488403,0
+DVYE.US,D,20220527,000000,28.6326,28.7749,28.5947,28.7274,93497.462544842,0
+DVYE.US,D,20220531,000000,29.2204,29.2204,28.8119,28.8507,254985.60059947,0
+DVYE.US,D,20220601,000000,29.0024,29.0592,28.6914,28.8033,114774.74058553,0
+DVYE.US,D,20220602,000000,28.8033,29.1873,28.8033,29.1826,183221.06394709,0
+DVYE.US,D,20220603,000000,28.955,29.0497,28.8232,28.9171,90050.570925499,0
+DVYE.US,D,20220606,000000,29.0593,29.1921,28.5473,28.5663,117780.75071867,0
+DVYE.US,D,20220607,000000,28.4619,28.5852,28.3672,28.5852,114162.99115493,0
+DVYE.US,D,20220608,000000,28.5284,28.5378,28.2249,28.2439,359159.14544878,0
+DVYE.US,D,20220609,000000,28.0986,28.153,27.8081,27.8468,178215.7822325,0
+DVYE.US,D,20220610,000000,27.4497,27.5175,27.2366,27.3916,137285.94061305,0
+DVYE.US,D,20220613,000000,26.6264,26.7814,26.3455,26.4036,392608.07668238,0
+DVYE.US,D,20220614,000000,26.423,26.4714,26.1905,26.3455,90561.04296973,0
+DVYE.US,D,20220615,000000,26.4617,26.8976,26.3159,26.7329,135172.5467629,0
+DVYE.US,D,20220616,000000,26.2099,26.2099,25.8225,25.9387,387018.47516568,0
+DVYE.US,D,20220617,000000,26.0743,26.0743,25.6191,25.7256,151058.61963644,0
+DVYE.US,D,20220621,000000,26.1033,26.2971,26.1033,26.1421,115951.709778,0
+DVYE.US,D,20220622,000000,25.6965,25.8611,25.6191,25.6675,100261.79949925,0
+DVYE.US,D,20220623,000000,25.7062,25.8225,25.4738,25.59,92471.04718212,0
+DVYE.US,D,20220624,000000,25.5416,25.8128,25.4835,25.7062,133314.16428598,0
+DVYE.US,D,20220627,000000,25.8321,26.0743,25.8321,25.9484,154977.74179332,0
+DVYE.US,D,20220628,000000,26.1033,26.268,25.7837,25.8709,156255.89596356,0
+DVYE.US,D,20220629,000000,25.9581,26.205,25.8999,26.0259,89410.910703459,0
+DVYE.US,D,20220630,000000,25.7062,25.9096,25.4447,25.7643,193999.64406981,0
+DVYE.US,D,20220701,000000,25.4931,25.4931,25.2026,25.3944,101599.83488264,0
+DVYE.US,D,20220705,000000,24.728,24.7667,24.4471,24.6698,186111.84288999,0
+DVYE.US,D,20220706,000000,24.5536,24.6795,24.3696,24.5827,334055.60700817,0
+DVYE.US,D,20220707,000000,24.9023,25.251,24.9023,25.2316,128732.21904567,0
+DVYE.US,D,20220708,000000,25.3769,25.3769,24.9701,25.2026,139069.98779089,0
+DVYE.US,D,20220711,000000,24.7473,24.7861,24.5216,24.7086,95233.842464475,0
+DVYE.US,D,20220712,000000,24.4664,24.7183,24.4664,24.5149,147866.33151498,0
+DVYE.US,D,20220713,000000,24.3405,24.5633,24.2146,24.4083,172988.56529881,0
+DVYE.US,D,20220714,000000,24.079,24.079,23.7014,23.8465,426864.26034027,0
+DVYE.US,D,20220715,000000,23.9143,24.0693,23.6809,24.0015,169844.80160868,0
+DVYE.US,D,20220718,000000,24.3793,24.5246,24.1855,24.2243,68969.735892048,0
+DVYE.US,D,20220719,000000,24.4277,24.6697,24.4277,24.5149,389703.83784483,0
+DVYE.US,D,20220720,000000,24.4374,24.5571,24.3427,24.4568,89890.99284333,0
+DVYE.US,D,20220721,000000,24.4277,24.5052,24.3018,24.5052,128026.03370444,0
+DVYE.US,D,20220722,000000,24.6214,24.6214,24.2146,24.3212,178164.16049703,0
+DVYE.US,D,20220725,000000,24.5246,24.7958,24.5246,24.6602,189825.5105397,0
+DVYE.US,D,20220726,000000,24.7183,24.9604,24.5246,24.6408,443146.78814221,0
+DVYE.US,D,20220727,000000,24.728,25.067,24.6698,25.0379,85899.600256789,0
+DVYE.US,D,20220728,000000,25.1638,25.1929,24.8103,25.1154,107403.15038417,0
+DVYE.US,D,20220729,000000,24.9604,25.0766,24.7861,25.067,132860.92544856,0
+DVYE.US,D,20220801,000000,24.8345,24.9314,24.6156,24.7861,115652.30371228,0
+DVYE.US,D,20220802,000000,24.7861,24.8151,24.4083,24.4083,103369.42797455,0
+DVYE.US,D,20220803,000000,24.4664,24.4954,24.263,24.4858,103776.20725005,0
+DVYE.US,D,20220804,000000,24.5633,24.8732,24.4568,24.8539,287515.51517784,0
+DVYE.US,D,20220805,000000,24.728,25.1832,24.6505,25.0766,241762.13859607,0
+DVYE.US,D,20220808,000000,25.2704,25.4157,25.1638,25.2607,52196.801603136,0
+DVYE.US,D,20220809,000000,25.406,25.4233,25.1638,25.2607,77337.619211735,0
+DVYE.US,D,20220810,000000,25.5416,25.6287,25.4413,25.4641,78078.907333084,0
+DVYE.US,D,20220811,000000,25.5416,25.6869,25.301,25.3963,607599.1832637,0
+DVYE.US,D,20220812,000000,25.5125,25.8321,25.5002,25.7934,162021.01138085,0
+DVYE.US,D,20220815,000000,25.4544,25.5222,25.3383,25.4835,246401.90018011,0
+DVYE.US,D,20220816,000000,25.5803,25.7062,25.5609,25.6191,159253.05392495,0
+DVYE.US,D,20220817,000000,25.6191,25.7159,25.4253,25.6191,651353.76624808,0
+DVYE.US,D,20220818,000000,25.6384,25.6384,25.3429,25.4641,425567.52234526,0
+DVYE.US,D,20220819,000000,25.3091,25.3091,25.067,25.1735,349161.1592414,0
+DVYE.US,D,20220822,000000,25.1638,25.1832,24.9992,25.1348,219321.13775255,0
+DVYE.US,D,20220823,000000,25.1929,25.5513,25.1929,25.5028,147718.69335153,0
+DVYE.US,D,20220824,000000,25.3769,25.4447,25.2544,25.3478,113606.01811825,0
+DVYE.US,D,20220825,000000,25.435,25.5319,25.2026,25.5028,359146.86775072,0
+DVYE.US,D,20220826,000000,25.59,25.6675,25.2413,25.2897,96956.975994463,0
+DVYE.US,D,20220829,000000,25.2607,25.4253,25.2122,25.3188,117084.29065422,0
+DVYE.US,D,20220830,000000,25.2704,25.2704,24.8151,24.8732,112337.1558604,0
+DVYE.US,D,20220831,000000,24.9507,24.9992,24.7376,24.8442,286206.38796632,0
+DVYE.US,D,20220901,000000,24.7764,24.8926,24.5731,24.8926,418224.84669201,0
+DVYE.US,D,20220902,000000,24.9217,25.0862,24.8371,24.8829,98810.196297836,0
+DVYE.US,D,20220906,000000,25.0766,25.0766,24.8151,24.8636,151650.20472493,0
+DVYE.US,D,20220907,000000,24.728,25.0476,24.6989,24.9992,146530.36100101,0
+DVYE.US,D,20220908,000000,24.8926,24.9895,24.7281,24.8636,94122.94271716,0
+DVYE.US,D,20220909,000000,25.1735,25.435,25.1735,25.4157,127721.46546516,0
+DVYE.US,D,20220912,000000,25.6675,25.7933,25.6433,25.6869,122081.27464771,0
+DVYE.US,D,20220913,000000,25.1735,25.2607,24.8099,24.8442,110559.30329081,0
+DVYE.US,D,20220914,000000,24.9798,25.0668,24.8249,24.9701,64582.920811808,0
+DVYE.US,D,20220915,000000,24.8539,24.8926,24.6698,24.7086,327704.06867594,0
+DVYE.US,D,20220916,000000,24.4955,24.573,24.3793,24.573,118526.60194325,0
+DVYE.US,D,20220919,000000,24.2921,24.6408,24.2243,24.6117,100079.05855569,0
+DVYE.US,D,20220920,000000,24.4083,24.5052,24.3841,24.4955,151297.11205431,0
+DVYE.US,D,20220921,000000,24.4083,24.4955,24.1952,24.2243,105490.04886765,0
+DVYE.US,D,20220922,000000,24.2921,24.4568,24.1759,24.4277,179003.52991577,0
+DVYE.US,D,20220923,000000,23.9725,23.9821,23.6141,23.74,200845.71862784,0
+DVYE.US,D,20220926,000000,23.25,23.32,22.91,22.94,218060,0
+DVYE.US,D,20220927,000000,23.13,23.22,22.8782,22.94,158174,0
+DVYE.US,D,20220928,000000,22.87,23.03,22.77,22.94,319903,0
+DVYE.US,D,20220929,000000,22.63,22.63,22.29,22.56,277992,0
+DVYE.US,D,20220930,000000,22.64,22.84,22.59,22.68,285524,0
+DVYE.US,D,20221003,000000,23.15,23.63,23.0859,23.6,241635,0
+DVYE.US,D,20221004,000000,23.92,24.12,23.81,23.89,377176,0
+DVYE.US,D,20221005,000000,23.77,23.99,23.63,23.88,188272,0
+DVYE.US,D,20221006,000000,23.92,24,23.76,23.82,222853,0
+DVYE.US,D,20221007,000000,23.61,23.6291,23.4,23.43,144559,0
+DVYE.US,D,20221010,000000,23.48,23.48,23.22,23.32,105722,0
+DVYE.US,D,20221011,000000,23.13,23.32,22.98,23.02,140011,0
+DVYE.US,D,20221012,000000,23,23.03,22.9011,22.98,380982,0
+DVYE.US,D,20221013,000000,22.7,23.21,22.57,23.05,285866,0
+DVYE.US,D,20221014,000000,23.13,23.14,22.6,22.6,209745,0
+DVYE.US,D,20221017,000000,23.09,23.2375,23,23.08,206559,0
+DVYE.US,D,20221018,000000,23.38,23.38,23,23.23,202209,0
+DVYE.US,D,20221019,000000,23.1,23.1525,22.9377,23.03,220728,0
+DVYE.US,D,20221020,000000,23.15,23.39,23.0916,23.18,92682,0
+DVYE.US,D,20221021,000000,23.13,23.7199,23.13,23.67,108602,0
+DVYE.US,D,20221024,000000,23.16,23.16,22.92,23.01,135210,0
+DVYE.US,D,20221025,000000,22.9,23.055,22.82,22.93,224594,0
+DVYE.US,D,20221026,000000,22.9,23.17,22.9,22.97,174901,0
+DVYE.US,D,20221027,000000,22.96,23.14,22.92,23.04,139517,0
+DVYE.US,D,20221028,000000,22.81,22.845,22.6901,22.82,93405,0
+DVYE.US,D,20221031,000000,22.54,23,22.5,23,206724,0
+DVYE.US,D,20221101,000000,23.24,23.2599,22.9501,23.16,291473,0
+DVYE.US,D,20221102,000000,23.18,23.39,22.95,23,244231,0
+DVYE.US,D,20221103,000000,22.87,23.23,22.85,23.18,268236,0
+DVYE.US,D,20221104,000000,23.95,24.08,23.75,24.07,352523,0
+DVYE.US,D,20221107,000000,24.11,24.116,23.76,23.83,166706,0
+DVYE.US,D,20221108,000000,23.79,24.13,23.78,24.02,136133,0
+DVYE.US,D,20221109,000000,23.96,24.08,23.7,23.7,186704,0
+DVYE.US,D,20221110,000000,24.04,24.04,23.72,23.88,237288,0
+DVYE.US,D,20221111,000000,24.27,24.5449,24.26,24.44,293034,0
+DVYE.US,D,20221114,000000,24.46,24.69,24.3901,24.49,120274,0
+DVYE.US,D,20221115,000000,24.91,24.93,24.49,24.6,178977,0
+DVYE.US,D,20221116,000000,24.45,24.47,24.04,24.07,136383,0
+DVYE.US,D,20221117,000000,23.62,23.948,23.5801,23.89,243862,0
+DVYE.US,D,20221118,000000,23.95,23.98,23.72,23.81,108216,0
+DVYE.US,D,20221121,000000,23.85,23.98,23.725,23.98,110951,0
+DVYE.US,D,20221122,000000,24,24.05,23.875,23.97,118951,0
+DVYE.US,D,20221123,000000,23.86,24.27,23.86,24.27,275267,0
+DVYE.US,D,20221125,000000,24.55,24.6,24.35,24.4,65210,0
+DVYE.US,D,20221128,000000,24.33,24.47,24.2803,24.33,134196,0
+DVYE.US,D,20221129,000000,24.68,24.85,24.68,24.83,91822,0
+DVYE.US,D,20221130,000000,25.11,25.35,25,25.32,342248,0
+DVYE.US,D,20221201,000000,25.29,25.36,25.07,25.17,272099,0
+DVYE.US,D,20221202,000000,25.12,25.26,25.085,25.22,147581,0
+DVYE.US,D,20221205,000000,25.18,25.255,24.89,24.9,242030,0
+DVYE.US,D,20221206,000000,25.01,25.07,24.8701,25.05,142548,0
+DVYE.US,D,20221207,000000,25,25.041,24.8801,24.96,151079,0
+DVYE.US,D,20221208,000000,25.2,25.2,24.92,24.98,112849,0
+DVYE.US,D,20221209,000000,24.93,25.12,24.92,24.92,129401,0
+DVYE.US,D,20221212,000000,24.92,24.92,24.6,24.85,140780,0
+DVYE.US,D,20221213,000000,24.35,24.4299,24.0136,24.06,200072,0
+DVYE.US,D,20221214,000000,23.83,24.05,23.8,23.97,294533,0
+DVYE.US,D,20221215,000000,23.86,23.92,23.67,23.72,261823,0
+DVYE.US,D,20221216,000000,23.72,23.78,23.6,23.64,142311,0
+DVYE.US,D,20221219,000000,23.75,23.82,23.66,23.74,275245,0
+DVYE.US,D,20221220,000000,24,24.1877,23.995,24.04,289750,0
+DVYE.US,D,20221221,000000,24.16,24.3,24.115,24.3,164420,0
+DVYE.US,D,20221222,000000,24.21,24.24,23.94,24.16,216044,0
+DVYE.US,D,20221223,000000,24.27,24.3502,24.16,24.22,121745,0
+DVYE.US,D,20221227,000000,24.22,24.395,24.1115,24.35,171355,0
+DVYE.US,D,20221228,000000,24.37,24.4,24.14,24.21,125688,0
+DVYE.US,D,20221229,000000,24.46,24.5508,24.37,24.37,160954,0
+DVYE.US,D,20221230,000000,24.3,24.41,24.08,24.12,196966,0
+DVYE.US,D,20230103,000000,24.3,24.34,24,24.06,182379,0
+DVYE.US,D,20230104,000000,24.04,24.26,23.9447,24.23,242974,0
+DVYE.US,D,20230105,000000,24.21,24.37,24.1409,24.34,186280,0
+DVYE.US,D,20230106,000000,24.67,24.93,24.52,24.93,156960,0
+DVYE.US,D,20230109,000000,24.88,24.995,24.79,24.91,164217,0
+DVYE.US,D,20230110,000000,24.98,25.142,24.85,25.13,120344,0
+DVYE.US,D,20230111,000000,25.19,25.42,25.16,25.42,216143,0
+DVYE.US,D,20230112,000000,25.5,25.66,25.2725,25.52,226717,0
+DVYE.US,D,20230113,000000,25.43,25.5499,25.41,25.54,131515,0
+DVYE.US,D,20230117,000000,25.5,25.51,25.4068,25.49,138464,0
+DVYE.US,D,20230118,000000,25.9,25.9,25.4,25.4,194029,0
+DVYE.US,D,20230119,000000,25.48,25.69,25.4,25.61,227784,0
+DVYE.US,D,20230120,000000,25.65,25.79,25.58,25.76,152746,0
+DVYE.US,D,20230123,000000,25.8,25.949,25.72,25.83,156622,0
+DVYE.US,D,20230124,000000,25.81,25.95,25.72,25.91,505240,0
+DVYE.US,D,20230125,000000,25.96,26.2,25.87,26.2,676872,0
+DVYE.US,D,20230126,000000,26.34,26.465,26.26,26.46,238329,0
+DVYE.US,D,20230127,000000,26.35,26.36,26.1801,26.21,177274,0
+DVYE.US,D,20230130,000000,26,26.07,25.87,25.87,286378,0
+DVYE.US,D,20230131,000000,26.01,26.18,25.93,26.09,195724,0
+DVYE.US,D,20230201,000000,26.06,26.19,25.83,26.08,185192,0
+DVYE.US,D,20230202,000000,26.23,26.23,25.95,25.99,232889,0
+DVYE.US,D,20230203,000000,25.65,25.77,25.43,25.45,244285,0
+DVYE.US,D,20230206,000000,25.3,25.35,25.1424,25.33,114448,0
+DVYE.US,D,20230207,000000,25.39,25.53,25.21,25.35,104812,0
+DVYE.US,D,20230208,000000,25.39,25.4499,25.1,25.37,163449,0
+DVYE.US,D,20230209,000000,25.36,25.38,24.95,25.02,209389,0
+DVYE.US,D,20230210,000000,25.1,25.1,24.89,24.98,85820,0
+DVYE.US,D,20230213,000000,25.1,25.25,25.05,25.22,90643,0
+DVYE.US,D,20230214,000000,25.25,25.36,25.105,25.21,137125,0
+DVYE.US,D,20230215,000000,25.04,25.15,24.95,25.14,93507,0
+DVYE.US,D,20230216,000000,25.05,25.31,25.01,25.21,153557,0
+DVYE.US,D,20230217,000000,25.14,25.255,25.1,25.22,134543,0
+DVYE.US,D,20230221,000000,25.26,25.42,25.1195,25.18,132404,0
+DVYE.US,D,20230222,000000,25.19,25.19,25.01,25.17,326843,0
+DVYE.US,D,20230223,000000,25.3,25.32,25.02,25.17,52615,0
+DVYE.US,D,20230224,000000,24.87,24.89,24.54,24.61,116119,0
+DVYE.US,D,20230227,000000,24.7,24.73,24.55,24.61,153330,0
+DVYE.US,D,20230228,000000,24.61,24.6899,24.43,24.43,143541,0
+DVYE.US,D,20230301,000000,24.91,25.05,24.78,25.05,72782,0
+DVYE.US,D,20230302,000000,24.89,24.99,24.812,24.92,166968,0
+DVYE.US,D,20230303,000000,25.1,25.22,25.03,25.22,86306,0
+DVYE.US,D,20230306,000000,25.19,25.2494,25.0671,25.14,193279,0
+DVYE.US,D,20230307,000000,25.1,25.12,24.755,24.85,61530,0
+DVYE.US,D,20230308,000000,25.04,25.15,25,25.13,80663,0
+DVYE.US,D,20230309,000000,25.05,25.07,24.73,24.8,72013,0
+DVYE.US,D,20230310,000000,24.8,24.805,24.5,24.58,165300,0
+DVYE.US,D,20230313,000000,24.32,24.56,24.3,24.36,211668,0
+DVYE.US,D,20230314,000000,24.5,24.54,24.3,24.4,219760,0
+DVYE.US,D,20230315,000000,24.07,24.1099,23.84,24.01,412052,0
+DVYE.US,D,20230316,000000,23.97,24.26,23.9301,24.22,84528,0
+DVYE.US,D,20230317,000000,24.18,24.22,23.985,24.03,135721,0
+DVYE.US,D,20230320,000000,23.96,24.0399,23.8707,23.91,47250,0
+DVYE.US,D,20230321,000000,24.05,24.1,23.89,23.96,111589,0
+DVYE.US,D,20230322,000000,24.04,24.34,23.98,24.06,135754,0
+DVYE.US,D,20230323,000000,24.25,24.32,23.92,24.01,76437,0
+DVYE.US,D,20230324,000000,23.78,23.97,23.73,23.93,61654,0
+DVYE.US,D,20230327,000000,23.94,23.98,23.78,23.97,155925,0
+DVYE.US,D,20230328,000000,24.06,24.21,24.06,24.2,97671,0
+DVYE.US,D,20230329,000000,24.29,24.35,24.2125,24.3,51864,0
+DVYE.US,D,20230330,000000,24.65,24.66,24.4825,24.64,71441,0
+DVYE.US,D,20230331,000000,24.68,24.7198,24.4801,24.54,97295,0
+DVYE.US,D,20230403,000000,24.52,24.6299,24.52,24.57,88851,0
+DVYE.US,D,20230404,000000,24.65,24.76,24.62,24.68,75594,0
+DVYE.US,D,20230405,000000,24.68,24.68,24.41,24.55,76700,0
+DVYE.US,D,20230406,000000,24.48,24.6299,24.43,24.55,191391,0
+DVYE.US,D,20230410,000000,24.54,24.65,24.53,24.64,57173,0
+DVYE.US,D,20230411,000000,25.03,25.25,25.03,25.18,89613,0
+DVYE.US,D,20230412,000000,25.37,25.4,25.22,25.25,75068,0
+DVYE.US,D,20230413,000000,25.42,25.5576,25.42,25.47,141289,0
+DVYE.US,D,20230414,000000,25.39,25.64,25.32,25.49,142420,0
+DVYE.US,D,20230417,000000,25.5,25.52,25.38,25.48,46929,0
+DVYE.US,D,20230418,000000,25.55,25.66,25.47,25.56,266470,0
+DVYE.US,D,20230419,000000,25.27,25.287,25.15,25.15,67925,0
+DVYE.US,D,20230420,000000,25.13,25.29,25.13,25.17,41747,0
+DVYE.US,D,20230421,000000,25,25.16,24.88,24.93,102413,0
+DVYE.US,D,20230424,000000,24.9,25,24.87,25,105351,0
+DVYE.US,D,20230425,000000,24.63,24.69,24.5297,24.57,135236,0
+DVYE.US,D,20230426,000000,24.78,24.8,24.58,24.64,74222,0
+DVYE.US,D,20230427,000000,24.74,24.98,24.7351,24.92,53346,0
+DVYE.US,D,20230428,000000,24.95,25.15,24.95,25.12,43466,0
+DVYE.US,D,20230501,000000,25.08,25.2399,25.03,25.03,78832,0
+DVYE.US,D,20230502,000000,24.93,24.945,24.58,24.73,105917,0
+DVYE.US,D,20230503,000000,24.8,24.97,24.735,24.77,111256,0
+DVYE.US,D,20230504,000000,24.93,25.0099,24.815,24.92,71660,0
+DVYE.US,D,20230505,000000,25.01,25.2899,24.97,25.24,59528,0
+DVYE.US,D,20230508,000000,25.46,25.4642,25.27,25.27,76499,0
+DVYE.US,D,20230509,000000,25.22,25.37,25.2,25.29,70095,0
+DVYE.US,D,20230510,000000,25.42,25.48,25.215,25.36,63889,0
+DVYE.US,D,20230511,000000,25,25.075,24.84,25.06,172112,0
+DVYE.US,D,20230512,000000,24.99,24.9999,24.84,24.9,65836,0
+DVYE.US,D,20230515,000000,25.05,25.21,24.962,25.2,48025,0
+DVYE.US,D,20230516,000000,25.11,25.16,24.95,24.96,51833,0
+DVYE.US,D,20230517,000000,24.93,25.01,24.8,24.91,84210,0
+DVYE.US,D,20230518,000000,24.92,24.92,24.78,24.89,78559,0
+DVYE.US,D,20230519,000000,24.89,24.9109,24.78,24.84,137981,0
+DVYE.US,D,20230522,000000,24.94,24.9887,24.88,24.95,76305,0
+DVYE.US,D,20230523,000000,24.94,24.94,24.71,24.73,48545,0
+DVYE.US,D,20230524,000000,24.64,24.64,24.44,24.51,66752,0
+DVYE.US,D,20230525,000000,24.41,24.44,24.2101,24.27,122036,0
+DVYE.US,D,20230526,000000,24.38,24.54,24.33,24.49,51246,0
+DVYE.US,D,20230530,000000,24.44,24.44,24.11,24.15,68445,0
+DVYE.US,D,20230531,000000,24.01,24.02,23.77,23.93,123186,0
+DVYE.US,D,20230601,000000,23.94,24.219,23.9,24.18,68455,0
+DVYE.US,D,20230602,000000,24.61,24.72,24.5991,24.72,114960,0
+DVYE.US,D,20230605,000000,24.68,24.8,24.65,24.72,58518,0
+DVYE.US,D,20230606,000000,24.65,24.94,24.65,24.89,64935,0
+DVYE.US,D,20230607,000000,24.06,24.1795,23.9598,23.99,51577,0
+DVYE.US,D,20230608,000000,24.2,24.3199,24.2,24.28,54640,0
+DVYE.US,D,20230609,000000,24.4,24.58,24.37,24.51,159959,0
+DVYE.US,D,20230612,000000,24.45,24.53,24.39,24.48,71769,0
+DVYE.US,D,20230613,000000,24.6,24.66,24.48,24.53,239076,0
+DVYE.US,D,20230614,000000,24.55,24.84,24.55,24.82,99150,0
+DVYE.US,D,20230615,000000,24.89,25.04,24.8619,24.99,82340,0
+DVYE.US,D,20230616,000000,24.98,24.98,24.81,24.91,74374,0
+DVYE.US,D,20230620,000000,24.71,24.75,24.59,24.71,61831,0
+DVYE.US,D,20230621,000000,24.67,24.79,24.63,24.76,40947,0
+DVYE.US,D,20230622,000000,24.61,24.63,24.51,24.59,55787,0
+DVYE.US,D,20230623,000000,24.25,24.3365,24.2,24.24,70753,0
+DVYE.US,D,20230626,000000,24.35,24.47,24.34,24.38,70391,0
+DVYE.US,D,20230627,000000,24.55,24.56,24.3853,24.44,57386,0
+DVYE.US,D,20230628,000000,24.37,24.37,24.24,24.3,57479,0
+DVYE.US,D,20230629,000000,24.16,24.27,24.16,24.25,61676,0
+DVYE.US,D,20230630,000000,24.51,24.53,24.31,24.5,82252,0
+DVYE.US,D,20230703,000000,24.77,24.88,24.74,24.78,45768,0
+DVYE.US,D,20230705,000000,24.66,24.72,24.5501,24.65,154697,0
+DVYE.US,D,20230706,000000,24.37,24.47,24.13,24.24,104780,0
+DVYE.US,D,20230707,000000,24.28,24.59,24.28,24.53,76231,0
+DVYE.US,D,20230710,000000,24.32,24.44,24.3,24.41,162196,0
+DVYE.US,D,20230711,000000,24.35,24.57,24.32,24.55,78085,0
+DVYE.US,D,20230712,000000,24.75,24.93,24.7484,24.87,70878,0
+DVYE.US,D,20230713,000000,24.99,25.1,24.99,25.04,82553,0
+DVYE.US,D,20230714,000000,25.06,25.07,24.97,25.02,72531,0
+DVYE.US,D,20230717,000000,24.89,25,24.8001,24.96,67522,0
+DVYE.US,D,20230718,000000,24.95,25.0473,24.89,24.99,43757,0
+DVYE.US,D,20230719,000000,25.07,25.1,24.9501,25.02,41949,0
+DVYE.US,D,20230720,000000,25.05,25.05,24.8785,24.95,40602,0
+DVYE.US,D,20230721,000000,25.07,25.07,24.98,25.03,45547,0
+DVYE.US,D,20230724,000000,25.16,25.4498,25.16,25.43,44058,0
+DVYE.US,D,20230725,000000,25.67,25.72,25.61,25.7,115901,0
+DVYE.US,D,20230726,000000,25.61,25.86,25.61,25.81,98447,0
+DVYE.US,D,20230727,000000,25.8,25.8,25.4517,25.46,70293,0
+DVYE.US,D,20230728,000000,25.81,25.88,25.75,25.83,75397,0
+DVYE.US,D,20230731,000000,25.86,25.98,25.86,25.98,91146,0
+DVYE.US,D,20230801,000000,25.66,25.69,25.52,25.53,48436,0
+DVYE.US,D,20230802,000000,25.29,25.33,25.06,25.15,54312,0
+DVYE.US,D,20230803,000000,25.09,25.0999,24.95,25.01,61376,0
+DVYE.US,D,20230804,000000,25.15,25.259,24.985,25.02,28228,0
+DVYE.US,D,20230807,000000,25.1,25.1,24.94,25.01,41229,0
+DVYE.US,D,20230808,000000,24.8,24.86,24.6601,24.86,40284,0
+DVYE.US,D,20230809,000000,24.93,24.93,24.77,24.82,63816,0
+DVYE.US,D,20230810,000000,25,25.0677,24.83,24.89,44219,0
+DVYE.US,D,20230811,000000,24.75,24.7562,24.6,24.66,62302,0
+DVYE.US,D,20230814,000000,24.49,24.49,24.275,24.4,97260,0
+DVYE.US,D,20230815,000000,24.36,24.36,24.17,24.23,38870,0
+DVYE.US,D,20230816,000000,24.21,24.3299,24.13,24.13,44797,0
+DVYE.US,D,20230817,000000,24.38,24.38,24.07,24.12,94937,0
+DVYE.US,D,20230818,000000,23.98,24.1332,23.98,24.12,37506,0
+DVYE.US,D,20230821,000000,24.04,24.0556,23.9501,24.01,72006,0
+DVYE.US,D,20230822,000000,24.34,24.34,24.19,24.25,63271,0
+DVYE.US,D,20230823,000000,24.47,24.67,24.44,24.62,85601,0
+DVYE.US,D,20230824,000000,24.63,24.63,24.43,24.48,64631,0
+DVYE.US,D,20230825,000000,24.53,24.59,24.35,24.5,52926,0
+DVYE.US,D,20230828,000000,24.6,24.7,24.5,24.7,78881,0
+DVYE.US,D,20230829,000000,24.74,24.96,24.688,24.91,46037,0
+DVYE.US,D,20230830,000000,24.9,24.92,24.8158,24.87,48086,0
+DVYE.US,D,20230831,000000,24.67,24.67,24.47,24.52,67313,0
+DVYE.US,D,20230901,000000,24.73,24.8299,24.6534,24.73,67224,0
+DVYE.US,D,20230905,000000,24.82,24.85,24.73,24.73,52667,0
+DVYE.US,D,20230906,000000,24.78,24.9,24.69,24.74,43417,0
+DVYE.US,D,20230907,000000,24.56,24.57,24.47,24.51,46029,0
+DVYE.US,D,20230908,000000,24.6,24.66,24.55,24.61,49412,0
+DVYE.US,D,20230911,000000,24.76,24.76,24.65,24.73,45470,0
+DVYE.US,D,20230912,000000,24.55,24.6777,24.54,24.61,51314,0
+DVYE.US,D,20230913,000000,24.71,24.81,24.68,24.7,37176,0
+DVYE.US,D,20230914,000000,24.96,25.11,24.96,25.06,193669,0
+DVYE.US,D,20230915,000000,25.1253,25.15,24.98,25,37367,0
+DVYE.US,D,20230918,000000,24.99,25.04,24.9,25.02,54531,0
+DVYE.US,D,20230919,000000,25.09,25.1,24.9602,25.01,38499,0
+DVYE.US,D,20230920,000000,25.19,25.29,25.0464,25.08,81234,0
+DVYE.US,D,20230921,000000,24.8,24.8,24.635,24.635,79285,0
+DVYE.US,D,20230922,000000,25.2,25.3499,24.95,25.17,181924,0
+DVYE.US,D,20230925,000000,24.71,24.84,24.6286,24.84,113965,0
+DVYE.US,D,20230926,000000,23.82,23.98,23.66,23.7,143084,0
+DVYE.US,D,20230927,000000,23.77,23.77,23.45,23.55,186934,0
+DVYE.US,D,20230928,000000,23.58,23.76,23.55,23.75,195635,0
+DVYE.US,D,20230929,000000,23.92,23.9316,23.75,23.82,108491,0
+DVYE.US,D,20231002,000000,23.7,23.7159,23.5,23.55,167844,0
+DVYE.US,D,20231003,000000,23.32,23.42,23.08,23.1,322927,0
+DVYE.US,D,20231004,000000,23.14,23.23,23.03,23.1182,124200,0
+DVYE.US,D,20231005,000000,23.05,23.08,22.86,22.96,178319,0
+DVYE.US,D,20231006,000000,22.94,23.3,22.93,23.22,105029,0
+DVYE.US,D,20231009,000000,23.26,23.3654,23.1301,23.36,36640,0
+DVYE.US,D,20231010,000000,23.54,23.76,23.54,23.76,76910,0
+DVYE.US,D,20231011,000000,23.93,24.17,23.87,24.01,54754,0
+DVYE.US,D,20231012,000000,24.08,24.08,23.6911,23.73,57341,0
+DVYE.US,D,20231013,000000,23.88,24,23.77,23.95,125979,0
+DVYE.US,D,20231016,000000,23.97,24.1288,23.96,24.07,132365,0
+DVYE.US,D,20231017,000000,23.86,24.1399,23.86,24.04,104407,0
+DVYE.US,D,20231018,000000,23.9,23.9,23.66,23.67,55874,0
+DVYE.US,D,20231019,000000,23.66,23.76,23.6,23.6,33900,0
+DVYE.US,D,20231020,000000,23.48,23.5539,23.38,23.4,197708,0
+DVYE.US,D,20231023,000000,23.25,23.4199,23.1581,23.27,59111,0
+DVYE.US,D,20231024,000000,23.35,23.59,23.35,23.54,53140,0
+DVYE.US,D,20231025,000000,23.43,23.46,23.3,23.32,176718,0
+DVYE.US,D,20231026,000000,23.26,23.42,23.2101,23.39,107746,0
+DVYE.US,D,20231027,000000,23.63,23.63,23.31,23.33,54343,0
+DVYE.US,D,20231030,000000,23.61,23.61,23.3423,23.42,47357,0
+DVYE.US,D,20231031,000000,23.4,23.52,23.37,23.49,94338,0
+DVYE.US,D,20231101,000000,23.55,23.8,23.51,23.8,286905,0
+DVYE.US,D,20231102,000000,24.06,24.25,24.06,24.25,138689,0
+DVYE.US,D,20231103,000000,24.36,24.5919,24.36,24.58,29949,0
+DVYE.US,D,20231106,000000,24.62,24.62,24.53,24.59,48711,0
+DVYE.US,D,20231107,000000,24.48,24.52,24.4,24.4851,58743,0
+DVYE.US,D,20231108,000000,24.49,24.49,24.32,24.38,78265,0
+DVYE.US,D,20231109,000000,24.37,24.4499,24.13,24.21,75607,0
+DVYE.US,D,20231110,000000,24.28,24.4,24.25,24.4,56480,0
+DVYE.US,D,20231113,000000,24.46,24.57,24.44,24.54,65985,0
+DVYE.US,D,20231114,000000,25,25.25,25,25.25,101289,0
+DVYE.US,D,20231115,000000,25.32,25.44,25.22,25.35,281973,0
+DVYE.US,D,20231116,000000,25.2,25.29,25.1042,25.21,98941,0
+DVYE.US,D,20231117,000000,25.3,25.38,25.27,25.27,237294,0
+DVYE.US,D,20231120,000000,25.51,25.75,25.4501,25.69,86476,0
+DVYE.US,D,20231121,000000,25.63,25.69,25.5301,25.57,110341,0
+DVYE.US,D,20231122,000000,25.62,25.64,25.4008,25.5,80698,0
+DVYE.US,D,20231124,000000,25.47,25.6099,25.47,25.55,53305,0
+DVYE.US,D,20231127,000000,25.49,25.54,25.4,25.48,135097,0
+DVYE.US,D,20231128,000000,25.61,25.8399,25.61,25.78,123737,0
+DVYE.US,D,20231129,000000,25.66,25.745,25.55,25.56,71405,0
+DVYE.US,D,20231130,000000,25.46,25.5699,25.4,25.49,106440,0
+DVYE.US,D,20231201,000000,25.5,25.94,25.5,25.89,96737,0
+DVYE.US,D,20231204,000000,25.77,25.9399,25.6201,25.66,77810,0
+DVYE.US,D,20231205,000000,25.51,25.7,25.48,25.6,70103,0
+DVYE.US,D,20231206,000000,25.85,25.855,25.601,25.66,64329,0
+DVYE.US,D,20231207,000000,25.66,25.69,25.5899,25.61,40082,0
+DVYE.US,D,20231208,000000,25.5,25.665,25.47,25.53,88177,0
+DVYE.US,D,20231211,000000,25.52,25.64,25.52,25.59,274464,0
+DVYE.US,D,20231212,000000,25.55,25.6252,25.505,25.6,76042,0
+DVYE.US,D,20231213,000000,25.6,26.07,25.51,26.06,105314,0
+DVYE.US,D,20231214,000000,26.32,26.52,26.27,26.47,120098,0
+DVYE.US,D,20231215,000000,26.38,26.3899,26.23,26.23,49009,0
+DVYE.US,D,20231218,000000,26.46,26.5499,26.37,26.41,110132,0
+DVYE.US,D,20231219,000000,26.65,26.7,26.58,26.65,79935,0
+DVYE.US,D,20231220,000000,25.87,26.12,25.5,25.5,127798,0
+DVYE.US,D,20231221,000000,25.89,26.15,25.86,26.09,99210,0
+DVYE.US,D,20231222,000000,26.16,26.25,26.11,26.13,101210,0
+DVYE.US,D,20231226,000000,26.29,26.47,26.29,26.4,89751,0
+DVYE.US,D,20231227,000000,26.47,26.48,26.39,26.4,122669,0
+DVYE.US,D,20231228,000000,26.51,26.7398,26.4668,26.49,94878,0
+DVYE.US,D,20231229,000000,26.46,26.65,26.46,26.49,159482,0
+DVYE.US,D,20240102,000000,26.36,26.47,26.25,26.31,61288,0
+DVYE.US,D,20240103,000000,26.16,26.4,26.16,26.3,76903,0
+DVYE.US,D,20240104,000000,26.37,26.4349,26.3,26.3,43526,0
+DVYE.US,D,20240105,000000,26.44,26.63,26.44,26.51,188813,0
+DVYE.US,D,20240108,000000,26.33,26.51,26.29,26.46,160223,0
+DVYE.US,D,20240109,000000,26.19,26.2846,26.1,26.1,76046,0
+DVYE.US,D,20240110,000000,26.04,26.09,25.91,25.98,189847,0
+DVYE.US,D,20240111,000000,26.07,26.0923,25.86,26.02,89064,0
+DVYE.US,D,20240112,000000,26.3,26.3526,26.14,26.14,39240,0
+DVYE.US,D,20240116,000000,25.96,26.07,25.67,25.68,77613,0
+DVYE.US,D,20240117,000000,25.39,25.46,25.25,25.36,257982,0
+DVYE.US,D,20240118,000000,25.33,25.45,25.27,25.39,82883,0
+DVYE.US,D,20240119,000000,25.4,25.54,25.33,25.53,55298,0
+DVYE.US,D,20240122,000000,25.34,25.46,25.2502,25.36,88381,0
+DVYE.US,D,20240123,000000,25.32,25.4199,25.24,25.37,59361,0
+DVYE.US,D,20240124,000000,25.96,26.0793,25.82,25.82,72841,0
+DVYE.US,D,20240125,000000,26.01,26.0443,25.8653,25.95,69613,0
+DVYE.US,D,20240126,000000,25.97,26.13,25.97,26.09,212155,0
+DVYE.US,D,20240129,000000,26.13,26.225,26.07,26.14,148304,0
+DVYE.US,D,20240130,000000,25.97,25.99,25.81,25.92,95034,0
+DVYE.US,D,20240131,000000,25.96,26.1365,25.86,25.86,54282,0
+DVYE.US,D,20240201,000000,25.96,26.0723,25.91,26,47987,0
+DVYE.US,D,20240202,000000,25.86,25.86,25.718,25.76,96163,0
+DVYE.US,D,20240205,000000,25.71,25.84,25.66,25.76,120959,0
+DVYE.US,D,20240206,000000,26.15,26.3999,26.13,26.37,98915,0
+DVYE.US,D,20240207,000000,26.36,26.48,26.3289,26.4,128112,0
+DVYE.US,D,20240208,000000,26.3,26.3,26.1601,26.17,109528,0
+DVYE.US,D,20240209,000000,26.03,26.13,25.962,26.04,61805,0
+DVYE.US,D,20240212,000000,25.94,26.18,25.94,26.07,100889,0
+DVYE.US,D,20240213,000000,25.92,25.98,25.54,25.6,93478,0
+DVYE.US,D,20240214,000000,25.88,26.01,25.85,25.94,86650,0
+DVYE.US,D,20240215,000000,26,26.18,26,26.09,56907,0
+DVYE.US,D,20240216,000000,26.24,26.4357,26.06,26.34,82619,0
+DVYE.US,D,20240220,000000,26.54,26.66,26.5,26.6,89166,0
+DVYE.US,D,20240221,000000,26.52,26.59,26.4048,26.57,227771,0
+DVYE.US,D,20240222,000000,26.83,26.83,26.69,26.72,72691,0
+DVYE.US,D,20240223,000000,26.75,26.75,26.61,26.66,131388,0
+DVYE.US,D,20240226,000000,26.52,26.575,26.41,26.41,58082,0
+DVYE.US,D,20240227,000000,26.54,26.6,26.49,26.56,42892,0
+DVYE.US,D,20240228,000000,26.32,26.352,26.2,26.21,68640,0
+DVYE.US,D,20240229,000000,26.28,26.31,26.16,26.16,192523,0
+DVYE.US,D,20240301,000000,26.44,26.59,26.43,26.53,89671,0
+DVYE.US,D,20240304,000000,26.61,26.69,26.46,26.485,130311,0
+DVYE.US,D,20240305,000000,26.59,26.66,26.5,26.59,64776,0
+DVYE.US,D,20240306,000000,26.91,26.94,26.81,26.84,73630,0
+DVYE.US,D,20240307,000000,26.99,27.07,26.93,27.07,66649,0
+DVYE.US,D,20240308,000000,27.07,27.19,27.0508,27.06,44188,0
+DVYE.US,D,20240311,000000,27.01,27.05,26.95,26.95,70460,0
+DVYE.US,D,20240312,000000,27.09,27.19,27,27.16,61126,0
+DVYE.US,D,20240313,000000,26.92,27,26.89,26.95,74538,0
+DVYE.US,D,20240314,000000,26.92,26.965,26.62,26.66,56960,0
+DVYE.US,D,20240315,000000,26.52,26.6,26.3,26.4,69671,0
+DVYE.US,D,20240318,000000,26.56,26.56,26.265,26.32,95013,0
+DVYE.US,D,20240319,000000,26.33,26.39,26.24,26.36,135648,0
+DVYE.US,D,20240320,000000,26.32,26.6738,26.2873,26.64,64182,0
+DVYE.US,D,20240321,000000,26.66,26.66,26.43,26.48,50193,0
+DVYE.US,D,20240322,000000,26.3,26.3,26.12,26.15,82840,0
+DVYE.US,D,20240325,000000,26.32,26.32,26.18,26.3,54144,0
+DVYE.US,D,20240326,000000,26.16,26.17,26.02,26.03,60814,0
+DVYE.US,D,20240327,000000,26.02,26.28,26.02,26.24,84375,0
+DVYE.US,D,20240328,000000,26.14,26.229,26.08,26.16,108159,0
+DVYE.US,D,20240401,000000,26.07,26.2461,25.99,26.08,82322,0
+DVYE.US,D,20240402,000000,26.29,26.3493,26.2,26.26,71924,0
+DVYE.US,D,20240403,000000,26.16,26.37,26.15,26.26,73492,0
+DVYE.US,D,20240404,000000,26.48,26.6994,26.2638,26.35,87392,0
+DVYE.US,D,20240405,000000,26.27,26.27,26.11,26.18,58731,0
+DVYE.US,D,20240408,000000,26.4,26.63,26.4,26.63,41143,0
+DVYE.US,D,20240409,000000,26.91,26.9785,26.81,26.9,76496,0
+DVYE.US,D,20240410,000000,26.72,26.87,26.6301,26.69,43188,0
+DVYE.US,D,20240411,000000,26.86,26.91,26.71,26.79,23446,0
+DVYE.US,D,20240412,000000,26.72,26.7447,26.4,26.46,46679,0
+DVYE.US,D,20240415,000000,26.52,26.615,26.33,26.38,86541,0
+DVYE.US,D,20240416,000000,26.14,26.21,26.07,26.1257,81515,0
+DVYE.US,D,20240417,000000,26.44,26.49,26.2,26.31,56210,0
+DVYE.US,D,20240418,000000,26.46,26.46,26.231,26.28,31185,0
+DVYE.US,D,20240419,000000,26.33,26.4893,26.33,26.48,54839,0
+DVYE.US,D,20240422,000000,26.45,26.52,26.27,26.52,152842,0
+DVYE.US,D,20240423,000000,26.41,26.6,26.32,26.56,91109,0
+DVYE.US,D,20240424,000000,26.54,26.6125,26.44,26.5278,71077,0
+DVYE.US,D,20240425,000000,26.49,26.62,26.403,26.6,62672,0
+DVYE.US,D,20240426,000000,26.9,26.98,26.88,26.97,46882,0
+DVYE.US,D,20240429,000000,27.08,27.4708,27.08,27.43,96279,0
+DVYE.US,D,20240430,000000,27.17,27.29,27.0292,27.06,46019,0
+DVYE.US,D,20240501,000000,27.07,27.32,27.02,27.12,39639,0
+DVYE.US,D,20240502,000000,27.4,27.66,27.3008,27.64,107363,0
+DVYE.US,D,20240503,000000,28.02,28.0799,27.845,27.95,104318,0
+DVYE.US,D,20240506,000000,28.02,28.2,28.01,28.08,73834,0
+DVYE.US,D,20240507,000000,28.11,28.1648,28.0056,28.06,42243,0
+DVYE.US,D,20240508,000000,27.88,28.0399,27.86,27.97,39855,0
+DVYE.US,D,20240509,000000,28.04,28.2229,27.96,28.09,211420,0
+DVYE.US,D,20240510,000000,28.57,28.6389,28.31,28.41,223823,0
+DVYE.US,D,20240513,000000,28.61,28.8182,28.57,28.77,94003,0
+DVYE.US,D,20240514,000000,28.77,28.82,28.71,28.78,102929,0
+DVYE.US,D,20240515,000000,28.82,28.9,28.6565,28.85,58526,0
+DVYE.US,D,20240516,000000,29.13,29.2699,29.13,29.22,83705,0
+DVYE.US,D,20240517,000000,29.27,29.4599,29.22,29.45,76971,0
+DVYE.US,D,20240520,000000,29.41,29.4899,29.341,29.48,35691,0
+DVYE.US,D,20240521,000000,29.5,29.7007,29.5,29.6,79894,0
+DVYE.US,D,20240522,000000,29.51,29.51,29.3,29.32,60817,0
+DVYE.US,D,20240523,000000,29.3,29.34,28.96,29,93915,0
+DVYE.US,D,20240524,000000,29.17,29.22,29.112,29.18,61082,0
+DVYE.US,D,20240528,000000,29.29,29.29,29.1046,29.13,206548,0
+DVYE.US,D,20240529,000000,28.98,28.98,28.74,28.79,65875,0
+DVYE.US,D,20240530,000000,28.71,28.75,28.6,28.65,49510,0
+DVYE.US,D,20240531,000000,28.72,28.72,28.43,28.49,546137,0
+DVYE.US,D,20240603,000000,28.69,28.75,28.56,28.74,278340,0
+DVYE.US,D,20240604,000000,28.29,28.47,28.1979,28.3,100795,0
+DVYE.US,D,20240605,000000,28.44,28.48,28.355,28.43,119962,0
+DVYE.US,D,20240606,000000,28.53,28.6751,28.53,28.6,54765,0
+DVYE.US,D,20240607,000000,28.51,28.62,28.25,28.25,67181,0
+DVYE.US,D,20240610,000000,28.24,28.25,28.12,28.22,48076,0
+DVYE.US,D,20240611,000000,27.29,27.37,27.06,27.21,72820,0
+DVYE.US,D,20240612,000000,27.29,27.48,27.0973,27.12,69325,0
+DVYE.US,D,20240613,000000,27.06,27.159,26.91,27.01,58493,0
+DVYE.US,D,20240614,000000,26.89,27.045,26.8801,26.97,94449,0
+DVYE.US,D,20240617,000000,27.03,27.03,26.87,26.95,208476,0
+DVYE.US,D,20240618,000000,27.07,27.34,27.07,27.28,99285,0
+DVYE.US,D,20240620,000000,27.34,27.49,27.34,27.42,404044,0
+DVYE.US,D,20240621,000000,27.34,27.4075,27.3,27.3,68496,0
+DVYE.US,D,20240624,000000,27.4,27.5618,27.3901,27.5,72482,0
+DVYE.US,D,20240625,000000,27.34,27.4,27.17,27.22,72713,0
+DVYE.US,D,20240626,000000,27.1,27.17,27.0401,27.1,33656,0
+DVYE.US,D,20240627,000000,27.21,27.21,26.96,27.05,129033,0
+DVYE.US,D,20240628,000000,27.27,27.3599,27.15,27.18,43045,0
+DVYE.US,D,20240701,000000,27.34,27.45,27.2,27.23,206277,0
+DVYE.US,D,20240702,000000,27.36,27.42,27.23,27.39,77710,0
+DVYE.US,D,20240703,000000,27.65,27.8299,27.65,27.79,34541,0
+DVYE.US,D,20240705,000000,27.84,27.85,27.6625,27.83,38592,0
+DVYE.US,D,20240708,000000,27.67,27.71,27.5967,27.61,40504,0
+DVYE.US,D,20240709,000000,27.6,27.71,27.55,27.64,25269,0
+DVYE.US,D,20240710,000000,27.63,27.63,27.48,27.5,57265,0
+DVYE.US,D,20240711,000000,27.77,27.8499,27.622,27.64,92318,0
+DVYE.US,D,20240712,000000,27.86,27.88,27.75,27.8,31232,0
+DVYE.US,D,20240715,000000,27.76,27.76,27.62,27.68,95164,0
+DVYE.US,D,20240716,000000,27.59,27.77,27.55,27.67,106244,0
+DVYE.US,D,20240717,000000,27.54,27.61,27.37,27.38,95781,0
+DVYE.US,D,20240718,000000,27.44,27.44,27.08,27.11,59466,0
+DVYE.US,D,20240719,000000,27.07,27.12,26.89,26.89,56306,0
+DVYE.US,D,20240722,000000,27.09,27.2699,27.0228,27.07,61845,0
+DVYE.US,D,20240723,000000,27.07,27.07,26.82,26.87,112678,0
+DVYE.US,D,20240724,000000,26.8,26.93,26.6501,26.73,67225,0
+DVYE.US,D,20240725,000000,26.58,26.68,26.5,26.55,79531,0
+DVYE.US,D,20240726,000000,26.69,26.8,26.68,26.76,48314,0
+DVYE.US,D,20240729,000000,26.75,26.79,26.56,26.71,100072,0
+DVYE.US,D,20240730,000000,26.66,26.66,26.5465,26.65,48426,0
+DVYE.US,D,20240731,000000,26.94,27.05,26.8735,26.99,62242,0
+DVYE.US,D,20240801,000000,26.96,27.02,26.52,26.59,93684,0
+DVYE.US,D,20240802,000000,26.63,26.63,26.37,26.51,103934,0
+DVYE.US,D,20240805,000000,25.53,25.7889,25.32,25.71,298025,0
+DVYE.US,D,20240806,000000,25.7,25.98,25.6727,25.87,41826,0
+DVYE.US,D,20240807,000000,26.38,26.51,26.03,26.05,46901,0
+DVYE.US,D,20240808,000000,26.29,26.49,26.2087,26.44,48455,0
+DVYE.US,D,20240809,000000,26.42,26.58,26.37,26.57,72056,0
+DVYE.US,D,20240812,000000,26.75,26.86,26.725,26.75,48108,0
+DVYE.US,D,20240813,000000,26.83,27.06,26.8,27.01,69199,0
+DVYE.US,D,20240814,000000,26.95,27.0083,26.86,26.93,53586,0
+DVYE.US,D,20240815,000000,27.04,27.261,27.04,27.12,33584,0
+DVYE.US,D,20240816,000000,27.16,27.3,27.0901,27.2206,30801,0
+DVYE.US,D,20240819,000000,27.4,27.675,27.4,27.67,83985,0
+DVYE.US,D,20240820,000000,27.57,27.6099,27.385,27.51,40604,0
+DVYE.US,D,20240821,000000,27.58,27.68,27.56,27.67,77369,0
+DVYE.US,D,20240822,000000,27.56,27.56,27.26,27.27,50337,0
+DVYE.US,D,20240823,000000,27.54,27.9,27.4701,27.84,73157,0
+DVYE.US,D,20240826,000000,27.87,27.99,27.8211,27.85,90500,0
+DVYE.US,D,20240827,000000,27.89,28,27.8701,27.95,56217,0
+DVYE.US,D,20240828,000000,27.77,27.8,27.6415,27.69,36895,0
+DVYE.US,D,20240829,000000,27.65,27.69,27.5701,27.66,43405,0
+DVYE.US,D,20240830,000000,27.55,27.595,27.39,27.48,30690,0
+DVYE.US,D,20240903,000000,27.39,27.51,27.01,27.13,86284,0
+DVYE.US,D,20240904,000000,27.08,27.3304,27.02,27.25,54452,0
+DVYE.US,D,20240905,000000,27.25,27.27,27.1,27.17,98082,0
+DVYE.US,D,20240906,000000,27.19,27.37,26.68,26.84,78842,0
+DVYE.US,D,20240909,000000,26.86,26.95,26.8301,26.9,30851,0
+DVYE.US,D,20240910,000000,26.87,26.87,26.5301,26.63,72548,0
+DVYE.US,D,20240911,000000,26.66,26.76,26.435,26.74,31284,0
+DVYE.US,D,20240912,000000,26.93,27.07,26.8,26.97,35642,0
+DVYE.US,D,20240913,000000,27.22,27.31,27.15,27.25,50587,0
+DVYE.US,D,20240916,000000,27.36,27.46,27.2801,27.37,37404,0
+DVYE.US,D,20240917,000000,27.5,27.575,27.35,27.41,41456,0
+DVYE.US,D,20240918,000000,27.52,27.7226,27.28,27.3871,54276,0
+DVYE.US,D,20240919,000000,27.75,27.85,27.5701,27.74,68909,0
+DVYE.US,D,20240920,000000,27.89,27.89,27.62,27.67,49141,0
+DVYE.US,D,20240923,000000,27.87,28.0512,27.81,27.94,73619,0
+DVYE.US,D,20240924,000000,28.73,29.2,28.73,29.05,184839,0
+DVYE.US,D,20240925,000000,28.38,28.38,28.03,28.05,186957,0
+DVYE.US,D,20240926,000000,28.84,28.9587,28.62,28.81,91716,0
+DVYE.US,D,20240927,000000,28.92,29.07,28.772,28.8,117091,0
+DVYE.US,D,20240930,000000,28.85,28.94,28.62,28.7,115108,0
+DVYE.US,D,20241001,000000,28.73,28.8899,28.66,28.87,86041,0
+DVYE.US,D,20241002,000000,29.74,29.85,29.5694,29.76,171043,0
+DVYE.US,D,20241003,000000,29.19,29.29,29.09,29.22,39643,0
+DVYE.US,D,20241004,000000,29.21,29.31,29.1201,29.27,86397,0
+DVYE.US,D,20241007,000000,29.5,29.7029,29.42,29.7,91429,0
+DVYE.US,D,20241008,000000,29,29,28.41,28.7,85617,0
+DVYE.US,D,20241009,000000,28.13,28.41,28.13,28.24,195663,0
+DVYE.US,D,20241010,000000,28.41,28.5951,28.2401,28.49,26466,0
+DVYE.US,D,20241011,000000,28.43,28.6299,28.3,28.57,38979,0
+DVYE.US,D,20241014,000000,28.58,28.78,28.58,28.69,35810,0
+DVYE.US,D,20241015,000000,28.35,28.369,28.04,28.04,63687,0
+DVYE.US,D,20241016,000000,28.43,28.53,28.38,28.41,63317,0
+DVYE.US,D,20241017,000000,28.14,28.19,28.02,28.14,31240,0
+DVYE.US,D,20241018,000000,28.5,28.5,28.3179,28.36,31945,0
+DVYE.US,D,20241021,000000,28.32,28.35,28.15,28.3,25315,0
+DVYE.US,D,20241022,000000,28.25,28.3899,28.2101,28.38,62774,0
+DVYE.US,D,20241023,000000,28.22,28.22,27.96,28.07,40872,0
+DVYE.US,D,20241024,000000,28.15,28.27,27.9501,28.26,31809,0
+DVYE.US,D,20241025,000000,28.32,28.32,27.99,28.04,50193,0
+DVYE.US,D,20241028,000000,28.24,28.3419,28.1906,28.33,29672,0
+DVYE.US,D,20241029,000000,28.28,28.28,28.01,28.07,35346,0
+DVYE.US,D,20241030,000000,27.94,27.9472,27.78,27.85,57081,0
+DVYE.US,D,20241031,000000,27.85,27.935,27.745,27.89,33803,0
+DVYE.US,D,20241101,000000,28.3,28.3,27.93,27.99,54907,0
+DVYE.US,D,20241104,000000,28.16,28.2799,28,28.07,76007,0
+DVYE.US,D,20241105,000000,28.36,28.4857,28.26,28.48,27080,0
+DVYE.US,D,20241106,000000,27.96,28.3299,27.8,28.19,114973,0
+DVYE.US,D,20241107,000000,28.7,28.84,28.59,28.7,60570,0
+DVYE.US,D,20241108,000000,28.19,28.25,27.8,28.02,67386,0
+DVYE.US,D,20241111,000000,27.74,27.78,27.61,27.7,59624,0
+DVYE.US,D,20241112,000000,27.36,27.45,27.1676,27.28,127729,0
+DVYE.US,D,20241113,000000,27.32,27.385,27.14,27.22,112749,0
+DVYE.US,D,20241114,000000,27.16,27.2,26.97,27.01,146124,0
+DVYE.US,D,20241115,000000,27.2,27.25,27.1287,27.14,52401,0
+DVYE.US,D,20241118,000000,27.5266,27.63,27.38,27.57,57571,0
+DVYE.US,D,20241119,000000,27.52,27.5999,27.48,27.54,69587,0
+DVYE.US,D,20241120,000000,27.4,27.49,27.36,27.44,27555,0
+DVYE.US,D,20241121,000000,27.47,27.559,27.39,27.47,53355,0
+DVYE.US,D,20241122,000000,27.251,27.56,27.231,27.49,108727,0
+DVYE.US,D,20241125,000000,27.6,27.61,27.3643,27.48,56422,0
+DVYE.US,D,20241126,000000,27.48,27.5,27.2672,27.35,102725,0
+DVYE.US,D,20241127,000000,27.39,27.42,27.1406,27.24,56765,0
+DVYE.US,D,20241129,000000,27.05,27.1569,26.75,27.09,104656,0
+DVYE.US,D,20241202,000000,27.14,27.39,27.11,27.35,217519,0
+DVYE.US,D,20241203,000000,27.42,27.5,27.35,27.49,144369,0
+DVYE.US,D,20241204,000000,27.59,27.6592,27.44,27.59,299439,0
+DVYE.US,D,20241205,000000,27.7801,27.92,27.7001,27.79,118770,0
+DVYE.US,D,20241206,000000,27.96,27.9999,27.7679,27.79,85660,0
+DVYE.US,D,20241209,000000,28.64,28.95,28.55,28.7,99122,0
+DVYE.US,D,20241210,000000,28.54,28.585,28.3615,28.39,522951,0
+DVYE.US,D,20241211,000000,28.23,28.37,28.0896,28.31,126486,0
+DVYE.US,D,20241212,000000,28.15,28.2499,27.96,28.07,69629,0
+DVYE.US,D,20241213,000000,27.966,28.07,27.8701,27.94,50471,0
+DVYE.US,D,20241216,000000,27.84,27.93,27.76,27.76,102088,0
+DVYE.US,D,20241217,000000,25.986,26.28,25.986,26.2,130839,0
+DVYE.US,D,20241218,000000,26.0962,26.1176,25.39,25.42,178044,0
+DVYE.US,D,20241219,000000,25.74,25.81,25.63,25.7,197077,0
+DVYE.US,D,20241220,000000,25.7199,26,25.71,25.86,215252,0
+DVYE.US,D,20241223,000000,25.91,25.9397,25.72,25.79,114187,0
+DVYE.US,D,20241224,000000,25.89,25.965,25.85,25.96,46785,0
+DVYE.US,D,20241226,000000,25.8401,26.09,25.82,26.02,102704,0
+DVYE.US,D,20241227,000000,25.85,25.97,25.75,25.84,79594,0
+DVYE.US,D,20241230,000000,25.88,25.9,25.7701,25.86,149425,0
+DVYE.US,D,20241231,000000,25.89,25.92,25.7501,25.83,298889,0
+DVYE.US,D,20250102,000000,25.83,25.85,25.63,25.68,87918,0
+DVYE.US,D,20250103,000000,25.75,25.83,25.6611,25.78,59576,0
+DVYE.US,D,20250106,000000,25.87,25.9725,25.78,25.79,100383,0
+DVYE.US,D,20250107,000000,26.0142,26.02,25.74,25.83,58968,0
+DVYE.US,D,20250108,000000,25.61,25.77,25.5477,25.64,65367,0
+DVYE.US,D,20250110,000000,25.43,25.54,25.1501,25.21,102568,0
+DVYE.US,D,20250113,000000,25,25.14,25,25.08,92217,0
+DVYE.US,D,20250114,000000,25.33,25.41,25.2722,25.35,108791,0
+DVYE.US,D,20250115,000000,25.66,25.72,25.5419,25.7078,99598,0
+DVYE.US,D,20250116,000000,25.64,25.7,25.56,25.59,179326,0
+DVYE.US,D,20250117,000000,25.75,25.9755,25.71,25.88,67199,0
+DVYE.US,D,20250121,000000,25.97,26.1,25.89,26.1,99791,0
+DVYE.US,D,20250122,000000,26.11,26.1899,26.04,26.07,124943,0
+DVYE.US,D,20250123,000000,26.1298,26.33,26.1267,26.28,164827,0
+DVYE.US,D,20250124,000000,26.42,26.58,26.3601,26.44,131530,0
+DVYE.US,D,20250127,000000,26.31,26.398,26.1901,26.35,94312,0
+DVYE.US,D,20250128,000000,26.35,26.4,26.23,26.37,89502,0
+DVYE.US,D,20250129,000000,26.45,26.52,26.36,26.45,76118,0
+DVYE.US,D,20250130,000000,26.52,26.7593,26.49,26.67,122884,0
+DVYE.US,D,20250131,000000,26.68,26.76,26.45,26.45,70238,0
+DVYE.US,D,20250203,000000,26.14,26.44,26.11,26.32,145388,0
+DVYE.US,D,20250204,000000,26.4,26.65,26.38,26.58,475334,0
+DVYE.US,D,20250205,000000,26.44,26.5557,26.3018,26.45,65556,0
+DVYE.US,D,20250206,000000,26.41,26.5399,26.38,26.49,69586,0
+DVYE.US,D,20250207,000000,26.5916,26.66,26.34,26.34,53244,0
+DVYE.US,D,20250210,000000,26.495,26.55,26.37,26.5,66210,0
+DVYE.US,D,20250211,000000,26.4855,26.5969,26.46,26.54,76779,0
+DVYE.US,D,20250212,000000,26.4941,26.68,26.4654,26.55,80949,0
+DVYE.US,D,20250213,000000,26.5,26.82,26.4754,26.75,56252,0
+DVYE.US,D,20250214,000000,26.855,27.01,26.855,27,71705,0
+DVYE.US,D,20250218,000000,27.1016,27.18,27.0712,27.11,108127,0
+DVYE.US,D,20250219,000000,27.01,27.0842,27,27.02,82172,0
+DVYE.US,D,20250220,000000,27.18,27.28,27.13,27.18,82967,0
+DVYE.US,D,20250221,000000,27.15,27.2487,26.88,26.93,83212,0
+DVYE.US,D,20250224,000000,27.06,27.088,26.9213,26.95,114402,0
+DVYE.US,D,20250225,000000,26.91,26.99,26.8036,26.88,70546,0
+DVYE.US,D,20250226,000000,26.95,27.05,26.8544,26.87,47577,0
+DVYE.US,D,20250227,000000,26.76,26.79,26.53,26.53,122952,0
+DVYE.US,D,20250228,000000,26.41,26.4947,26.22,26.35,65856,0
+DVYE.US,D,20250303,000000,26.63,26.74,26.31,26.32,96440,0
+DVYE.US,D,20250304,000000,26.39,26.52,26.225,26.39,323674,0
+DVYE.US,D,20250305,000000,26.93,27.15,26.7859,27.14,231014,0
+DVYE.US,D,20250306,000000,27.18,27.33,27.1147,27.15,263106,0
+DVYE.US,D,20250307,000000,27.16,27.3399,27.13,27.33,274571,0
+DVYE.US,D,20250310,000000,26.97,27.04,26.71,26.83,140389,0
+DVYE.US,D,20250311,000000,27.0585,27.11,26.8775,27.03,294073,0
+DVYE.US,D,20250312,000000,27.06,27.11,26.89,27.09,162373,0
+DVYE.US,D,20250313,000000,27.021,27.25,27.01,27.22,69388,0
+DVYE.US,D,20250314,000000,27.43,27.69,27.42,27.63,151606,0
+DVYE.US,D,20250317,000000,27.74,28.09,27.71,27.99,280290,0
+DVYE.US,D,20250318,000000,27.77,27.93,27.68,27.78,254628,0
+DVYE.US,D,20250319,000000,27.8,27.94,27.74,27.83,186612,0
+DVYE.US,D,20250320,000000,27.57,27.6665,27.57,27.64,193052,0
+DVYE.US,D,20250321,000000,27.44,27.52,27.3539,27.52,86842,0
+DVYE.US,D,20250324,000000,27.5,27.58,27.31,27.39,131753,0
+DVYE.US,D,20250325,000000,27.54,27.72,27.52,27.63,223855,0
+DVYE.US,D,20250326,000000,27.6,27.7,27.5,27.58,317517,0
+DVYE.US,D,20250327,000000,27.53,27.7177,27.53,27.58,229469,0
+DVYE.US,D,20250328,000000,27.5,27.58,27.25,27.33,109058,0
+DVYE.US,D,20250331,000000,27.13,27.3298,27.03,27.29,172107,0
+DVYE.US,D,20250401,000000,27.27,27.5,27.23,27.4,172364,0
+DVYE.US,D,20250402,000000,27.4,27.42,27.27,27.42,76408,0
+DVYE.US,D,20250403,000000,27.1,27.205,26.9,27.02,118717,0
+DVYE.US,D,20250404,000000,26.021,26.0859,25.26,25.42,459756,0
+DVYE.US,D,20250407,000000,24.5,25.1265,24.185,24.35,619349,0
+DVYE.US,D,20250408,000000,24.89,24.92,23.77,23.95,554798,0
+DVYE.US,D,20250409,000000,24,25.6,23.927,25.6,172793,0
+DVYE.US,D,20250410,000000,25.21,25.295,24.75,25.14,164364,0
+DVYE.US,D,20250411,000000,25.38,25.83,25.3,25.78,133033,0
+DVYE.US,D,20250414,000000,25.99,26.1599,25.8745,26.12,52039,0
+DVYE.US,D,20250415,000000,26.18,26.21,25.8401,25.88,160988,0
+DVYE.US,D,20250416,000000,25.8943,26.06,25.835,25.88,101248,0
+DVYE.US,D,20250417,000000,26.1,26.2675,26.01,26.02,400691,0
+DVYE.US,D,20250421,000000,26.16,26.2393,25.9,26.16,134264,0
+DVYE.US,D,20250422,000000,26.25,26.6999,26.25,26.57,163781,0
+DVYE.US,D,20250423,000000,26.81,26.9799,26.66,26.66,128456,0
+DVYE.US,D,20250424,000000,26.885,27.2342,26.85,27.15,73684,0
+DVYE.US,D,20250425,000000,27,27.04,26.81,26.99,66892,0
+DVYE.US,D,20250428,000000,26.9714,27.27,26.9714,27.21,112316,0
+DVYE.US,D,20250429,000000,27.23,27.36,27.08,27.24,413228,0
+DVYE.US,D,20250430,000000,27.15,27.15,26.86,26.99,185676,0
+DVYE.US,D,20250501,000000,27,27.075,26.85,26.88,94307,0
+DVYE.US,D,20250502,000000,27.44,27.55,27.315,27.41,525521,0
+DVYE.US,D,20250505,000000,27.49,27.546,27.21,27.27,97111,0
+DVYE.US,D,20250506,000000,27.184,27.33,27.17,27.28,80684,0
+DVYE.US,D,20250507,000000,27.3,27.35,27.15,27.18,500635,0
+DVYE.US,D,20250508,000000,27.3031,27.4095,27.18,27.18,90733,0
+DVYE.US,D,20250509,000000,27.455,27.6228,27.4201,27.5,142135,0
+DVYE.US,D,20250512,000000,27.9,27.94,27.49,27.7,326450,0
+DVYE.US,D,20250513,000000,27.825,28.2,27.71,28.06,523345,0
+DVYE.US,D,20250514,000000,28.297,28.39,28.25,28.27,232064,0
+DVYE.US,D,20250515,000000,28.1525,28.463,28.1525,28.27,150903,0
+DVYE.US,D,20250516,000000,28.215,28.38,28.07,28.37,134442,0
+DVYE.US,D,20250519,000000,28.31,28.5986,28.26,28.46,138639,0
+DVYE.US,D,20250520,000000,28.41,28.6199,28.35,28.47,106857,0
+DVYE.US,D,20250521,000000,28.62,28.7,28.3201,28.44,156585,0
+DVYE.US,D,20250522,000000,28.305,28.46,28.26,28.3,116900,0
+DVYE.US,D,20250523,000000,28.1503,28.46,27.9601,28.43,148377,0
+DVYE.US,D,20250527,000000,28.6194,28.68,28.5,28.55,109205,0
+DVYE.US,D,20250528,000000,28.56,28.603,28.46,28.54,117008,0
+DVYE.US,D,20250529,000000,28.606,28.7195,28.54,28.61,289474,0
+DVYE.US,D,20250530,000000,28.3499,28.4,28.1375,28.28,80827,0
+DVYE.US,D,20250602,000000,28.305,28.39,28.24,28.31,138018,0
+DVYE.US,D,20250603,000000,28.325,28.4399,28.22,28.4,100225,0
+DVYE.US,D,20250604,000000,28.47,28.55,28.34,28.37,79215,0
+DVYE.US,D,20250605,000000,28.56,28.57,28.3743,28.39,155352,0
+DVYE.US,D,20250606,000000,28.4799,28.5,28.34,28.46,49919,0
+DVYE.US,D,20250609,000000,28.54,28.6299,28.3,28.57,97747,0
+DVYE.US,D,20250610,000000,28.8,28.92,28.785,28.82,120305,0
+DVYE.US,D,20250611,000000,28.93,29.09,28.9,29.03,97835,0
+DVYE.US,D,20250612,000000,28.94,29.08,28.93,29.03,49266,0
+DVYE.US,D,20250613,000000,28.7768,28.9195,28.72,28.85,89243,0
+DVYE.US,D,20250616,000000,28.44,28.5308,28.404,28.42,102199,0
+DVYE.US,D,20250617,000000,28.3795,28.47,28.2001,28.27,307690,0
+DVYE.US,D,20250618,000000,28.22,28.3175,28.14,28.2,187592,0
+DVYE.US,D,20250620,000000,28.0774,28.0899,27.825,27.87,163051,0
+DVYE.US,D,20250623,000000,27.79,27.9083,27.73,27.89,126715,0
+DVYE.US,D,20250624,000000,28.13,28.399,28.13,28.34,141456,0
+DVYE.US,D,20250625,000000,28.25,28.25,28.09,28.23,95350,0
+DVYE.US,D,20250626,000000,28.44,28.6199,28.42,28.61,98958,0
+DVYE.US,D,20250627,000000,28.4664,28.5496,28.37,28.43,113264,0
+DVYE.US,D,20250630,000000,28.425,28.66,28.37,28.65,87819,0
+DVYE.US,D,20250701,000000,28.6496,28.69,28.56,28.63,212554,0
+DVYE.US,D,20250702,000000,28.82,29.14,28.76,29.13,77860,0
+DVYE.US,D,20250703,000000,29.195,29.25,29.08,29.2046,53105,0
+DVYE.US,D,20250707,000000,29.04,29.055,28.76,28.82,99451,0
+DVYE.US,D,20250708,000000,28.86,28.9496,28.7801,28.92,139774,0
+DVYE.US,D,20250709,000000,28.885,28.93,28.7101,28.77,134130,0
+DVYE.US,D,20250710,000000,28.955,29.07,28.91,29.04,118367,0
+DVYE.US,D,20250711,000000,28.96,29.09,28.91,29.04,119008,0
+DVYE.US,D,20250714,000000,29.0049,29.055,28.94,29.01,118185,0
+DVYE.US,D,20250715,000000,29,29.01,28.72,28.79,321033,0
+DVYE.US,D,20250716,000000,28.77,28.94,28.7015,28.89,76937,0
+DVYE.US,D,20250717,000000,28.7678,29,28.73,28.93,100016,0
+DVYE.US,D,20250718,000000,29.09,29.12,28.84,28.89,87770,0
+DVYE.US,D,20250721,000000,29.1,29.2498,29.08,29.16,195437,0
+DVYE.US,D,20250722,000000,29.3789,29.45,29.2909,29.4,88597,0
+DVYE.US,D,20250723,000000,29.475,29.72,29.46,29.7,110390,0
+DVYE.US,D,20250724,000000,29.6441,29.7096,29.42,29.61,53767,0
+DVYE.US,D,20250725,000000,29.3692,29.41,29.21,29.3,69223,0
+DVYE.US,D,20250728,000000,29.1,29.16,28.97,29.01,436869,0
+DVYE.US,D,20250729,000000,29.05,29.16,29.03,29.1,188613,0
+DVYE.US,D,20250730,000000,29,29.06,28.92,28.97,106294,0
+DVYE.US,D,20250731,000000,28.66,28.71,28.4592,28.52,434554,0
+DVYE.US,D,20250801,000000,28.7015,28.7015,28.4388,28.5,63902,0
+DVYE.US,D,20250804,000000,28.8099,28.8379,28.7159,28.75,72561,0
+DVYE.US,D,20250805,000000,28.87,29.01,28.83,28.92,90619,0
+DVYE.US,D,20250806,000000,29.1,29.155,29.02,29.14,62152,0
+DVYE.US,D,20250807,000000,29.4,29.43,29.12,29.4,75979,0
+DVYE.US,D,20250808,000000,29.4,29.5291,29.3697,29.44,82957,0
+DVYE.US,D,20250811,000000,29.3755,29.39,29.24,29.34,86590,0
+DVYE.US,D,20250812,000000,29.6308,29.8724,29.62,29.78,165794,0
+DVYE.US,D,20250813,000000,29.8501,29.9895,29.84,29.95,85164,0
+DVYE.US,D,20250814,000000,29.48,29.6545,29.45,29.51,137923,0
+DVYE.US,D,20250815,000000,29.51,29.69,29.5,29.54,99246,0
+DVYE.US,D,20250818,000000,29.6413,29.6834,29.57,29.6,76325,0
+DVYE.US,D,20250819,000000,29.55,29.5874,29.39,29.39,107380,0
+DVYE.US,D,20250820,000000,29.55,29.55,29.3801,29.48,128092,0
+DVYE.US,D,20250821,000000,29.57,29.6399,29.5,29.58,108470,0
+DVYE.US,D,20250822,000000,29.57,30.11,29.5495,30.06,250527,0
+DVYE.US,D,20250825,000000,29.95,30.1,29.94,29.94,246418,0
+DVYE.US,D,20250826,000000,29.92,29.9499,29.85,29.88,140215,0
+DVYE.US,D,20250827,000000,29.6515,29.79,29.5501,29.77,152500,0
+DVYE.US,D,20250828,000000,29.831,30,29.83,29.99,93852,0
+DVYE.US,D,20250829,000000,29.745,29.84,29.7,29.75,119593,0
+DVYE.US,D,20250902,000000,29.49,29.6114,29.412,29.58,86234,0
+DVYE.US,D,20250903,000000,29.65,29.72,29.55,29.66,225940,0
+DVYE.US,D,20250904,000000,29.58,29.7199,29.54,29.65,100289,0
+DVYE.US,D,20250905,000000,29.95,30.02,29.77,29.9,160906,0
+DVYE.US,D,20250908,000000,30.0163,30.0496,29.8913,30.01,278934,0
+DVYE.US,D,20250909,000000,30.03,30.09,29.96,29.99,177626,0
+DVYE.US,D,20250910,000000,30.16,30.1899,30.06,30.06,121949,0
+DVYE.US,D,20250911,000000,30.26,30.47,30.24,30.43,187191,0
+DVYE.US,D,20250912,000000,30.44,30.54,30.4,30.47,138290,0
+DVYE.US,D,20250915,000000,30.5202,30.6444,30.485,30.64,119351,0
+DVYE.US,D,20250916,000000,30.1,30.1122,29.96,30.09,205392,0
+DVYE.US,D,20250917,000000,30.09,30.349,30.079,30.12,178319,0
+DVYE.US,D,20250918,000000,29.97,29.97,29.82,29.89,190254,0
+DVYE.US,D,20250919,000000,29.93,29.99,29.87,29.92,245840,0
+DVYE.US,D,20250922,000000,29.775,29.8338,29.6501,29.8,154807,0
+DVYE.US,D,20250923,000000,29.8,30.015,29.7866,29.95,199641,0
+DVYE.US,D,20250924,000000,29.73,29.8,29.51,29.54,483153,0
+DVYE.US,D,20250925,000000,29.45,29.5,29.14,29.25,517651,0
+DVYE.US,D,20250926,000000,29.31,29.5,29.26,29.44,1361343,0
+DVYE.US,D,20250929,000000,29.59,29.66,29.5604,29.59,119329,0
+DVYE.US,D,20250930,000000,29.64,29.71,29.5653,29.69,107874,0
+DVYE.US,D,20251001,000000,29.685,29.69,29.59,29.66,104991,0
+DVYE.US,D,20251002,000000,29.6791,29.7,29.401,29.53,132107,0
+DVYE.US,D,20251003,000000,29.54,29.63,29.5,29.54,77414,0
+DVYE.US,D,20251006,000000,29.5361,29.54,29.46,29.52,100619,0
+DVYE.US,D,20251007,000000,29.505,29.51,29.28,29.32,92133,0
+DVYE.US,D,20251008,000000,29.4053,29.4396,29.34,29.38,82605,0
+DVYE.US,D,20251009,000000,29.6,29.6558,29.32,29.39,72988,0
+DVYE.US,D,20251010,000000,29.411,29.429459,28.6277,28.63,204134,0
+DVYE.US,D,20251013,000000,29.2,29.3,29.11,29.23,114058,0
+DVYE.US,D,20251014,000000,29.05,29.38,29.025,29.26,78272,0
+DVYE.US,D,20251015,000000,29.42,29.5498,29.33,29.44,74439,0
+DVYE.US,D,20251016,000000,29.59,29.715,29.49,29.5551,90560,0
+DVYE.US,D,20251017,000000,29.34,29.67,29.32,29.61,103935,0
+DVYE.US,D,20251020,000000,29.81,29.9946,29.78,29.97,134405,0
+DVYE.US,D,20251021,000000,29.86,29.94,29.772,29.8,214843,0
+DVYE.US,D,20251022,000000,29.87,29.9994,29.7639,29.89,64839,0
+DVYE.US,D,20251023,000000,30.2607,30.32,30.1987,30.23,127976,0
+DVYE.US,D,20251024,000000,30.45,30.4993,30.24,30.26,132340,0
+DVYE.US,D,20251027,000000,30.4396,30.4935,30.4,30.49,91128,0
+DVYE.US,D,20251028,000000,30.425,30.6398,30.41,30.63,87921,0
+DVYE.US,D,20251029,000000,30.78,30.81,30.56,30.65,95384,0
+DVYE.US,D,20251030,000000,30.49,30.65,30.49,30.53,105647,0
+DVYE.US,D,20251031,000000,30.34,30.4,30.21,30.38,85368,0
+DVYE.US,D,20251103,000000,30.64,30.7098,30.57,30.7,95812,0
+DVYE.US,D,20251104,000000,30.485,30.57,30.38,30.46,109232,0
+DVYE.US,D,20251105,000000,30.635,30.89,30.635,30.81,77061,0
+DVYE.US,D,20251106,000000,30.94,31.01,30.8601,30.89,100120,0
+DVYE.US,D,20251107,000000,30.91,31.11,30.81,31.08,136112,0
+DVYE.US,D,20251110,000000,31.3896,31.49,31.2775,31.46,127167,0
+DVYE.US,D,20251111,000000,31.6547,31.7491,31.5801,31.72,124771,0
+DVYE.US,D,20251112,000000,31.73,31.8,31.65,31.75,276428,0
+DVYE.US,D,20251113,000000,31.76,31.93,31.52,31.57,282866,0
+DVYE.US,D,20251114,000000,31.45,31.65,31.41,31.56,137646,0
+DVYE.US,D,20251117,000000,31.32,31.46,31.12,31.19,142779,0
+DVYE.US,D,20251118,000000,31,31.075,30.91,31.03,172208,0
+DVYE.US,D,20251119,000000,31,31.13,30.87,30.99,111938,0
+DVYE.US,D,20251120,000000,31.1599,31.17,30.61,30.61,123537,0
+DVYE.US,D,20251121,000000,30.43,30.66,30.27,30.63,172315,0
+DVYE.US,D,20251124,000000,30.6086,30.7106,30.57,30.66,167159,0
+DVYE.US,D,20251125,000000,30.77,30.92,30.69,30.89,179588,0
+DVYE.US,D,20251126,000000,31,31.18,30.95,31.18,208185,0
+DVYE.US,D,20251128,000000,31.03,31.14,31.01,31.14,130498,0
+DVYE.US,D,20251201,000000,31.1,31.23,31.1,31.1,122259,0
+DVYE.US,D,20251202,000000,31.29,31.3,31.1419,31.3,122162,0
+DVYE.US,D,20251203,000000,31.31,31.49,31.24,31.49,150520,0
+DVYE.US,D,20251204,000000,31.5201,31.5799,31.47,31.47,112287,0
+DVYE.US,D,20251205,000000,31.6599,31.66,31.05,31.05,155726,0
+DVYE.US,D,20251208,000000,31.04,31.05,30.8,30.88,119130,0
+DVYE.US,D,20251209,000000,30.6585,30.9299,30.6585,30.85,141311,0
+DVYE.US,D,20251210,000000,30.91,31.1454,30.87,31.05,178279,0
+DVYE.US,D,20251211,000000,31.075,31.27,31.05,31.25,165905,0
+DVYE.US,D,20251212,000000,31.33,31.35,30.92,31.17,278660,0
+DVYE.US,D,20251215,000000,30.9697,31.01,30.789,30.81,149054,0
+DVYE.US,D,20251216,000000,30.68,30.7,30.45,30.57,139735,0
+DVYE.US,D,20251217,000000,30.5573,30.6685,30.33,30.43,364307,0
+DVYE.US,D,20251218,000000,30.68,30.9,30.68,30.74,381691,0
+DVYE.US,D,20251219,000000,30.87,30.95,30.8,30.81,245207,0
+DVYE.US,D,20251222,000000,30.85,30.88,30.681,30.75,194369,0
+DVYE.US,D,20251223,000000,30.75,31.03,30.75,30.98,163481,0
+DVYE.US,D,20251224,000000,31.08,31.09,31,31.04,49580,0
+DVYE.US,D,20251226,000000,31.08,31.2,31.0605,31.2,91949,0
+DVYE.US,D,20251229,000000,31.04,31.0997,30.95,31.07,135493,0
+DVYE.US,D,20251230,000000,31.21,31.305,31.15,31.25,108578,0
+DVYE.US,D,20251231,000000,31.1631,31.2243,31.12,31.16,124178,0
+DVYE.US,D,20260102,000000,31.47,31.61,31.42,31.61,117389,0
+DVYE.US,D,20260105,000000,31.45,31.69,31.45,31.65,220530,0
+DVYE.US,D,20260106,000000,31.875,31.9406,31.8,31.88,265187,0
+DVYE.US,D,20260107,000000,31.85,31.91,31.79,31.79,266971,0
+DVYE.US,D,20260108,000000,31.705,31.87,31.62,31.85,238010,0
+DVYE.US,D,20260109,000000,31.87,32.0399,31.8,31.92,195083,0
+DVYE.US,D,20260112,000000,31.99,32.22,31.98,32.21,198109,0
+DVYE.US,D,20260113,000000,32.35,32.35,32.2,32.35,220394,0
+DVYE.US,D,20260114,000000,32.36,32.6394,32.35,32.58,134408,0
+DVYE.US,D,20260115,000000,32.6,32.84,32.525,32.75,256953,0
+DVYE.US,D,20260116,000000,32.445,32.54,32.32,32.46,182209,0
+DVYE.US,D,20260120,000000,32.33,32.6394,32.33,32.59,267269,0
+DVYE.US,D,20260121,000000,32.6,32.94,32.6,32.89,227895,0
+DVYE.US,D,20260122,000000,33.19,33.57,33.03,33.46,165558,0
+DVYE.US,D,20260123,000000,33.4155,33.83,33.41,33.81,287491,0
+DVYE.US,D,20260126,000000,33.88,34.03,33.81,33.86,266646,0
+DVYE.US,D,20260127,000000,34.16,34.46,34.15,34.45,394936,0
+DVYE.US,D,20260128,000000,34.57,34.71,34.3085,34.58,386657,0
+DVYE.US,D,20260129,000000,35.06,35.1199,34.35,34.82,327201,0
+DVYE.US,D,20260130,000000,34.305,34.419,33.72,33.93,387805,0
+DVYE.US,D,20260202,000000,33.71,33.9999,33.65,33.98,174869,0
+DVYE.US,D,20260203,000000,34.295,34.5,34.09,34.39,464316,0
+DVYE.US,D,20260204,000000,34.64,34.69,34.25,34.35,272941,0
+DVYE.US,D,20260205,000000,34.2916,34.375,34.03,34.08,199400,0
+DVYE.US,D,20260206,000000,34.2836,34.55,34.2836,34.48,1158068,0
+DVYE.US,D,20260209,000000,34.63,34.95,34.58,34.92,322780,0
+DVYE.US,D,20260210,000000,34.9,34.9398,34.71,34.73,375160,0
+DVYE.US,D,20260211,000000,35.13,35.33,34.9845,35.3,189072,0
+DVYE.US,D,20260212,000000,35.29,35.3,34.71,34.8,296988,0
+DVYE.US,D,20260213,000000,34.365,34.5091,34.18,34.46,278030,0
+DVYE.US,D,20260217,000000,34.2577,34.3,33.8912,34.23,315079,0
+DVYE.US,D,20260218,000000,34.4,34.62,34.2,34.31,323011,0
diff --git a/daily/us/nyse etfs/1/eapr.us.txt b/daily/us/nyse etfs/1/eapr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81d0fed23daf7721a19e4df61a875228b947f358
--- /dev/null
+++ b/daily/us/nyse etfs/1/eapr.us.txt	
@@ -0,0 +1,1224 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EAPR.US,D,20210406,000000,25.27,25.32,25.13,25.3106,21469,0
+EAPR.US,D,20210407,000000,25.24,25.24,25.06,25.0996,37806,0
+EAPR.US,D,20210408,000000,25.25,25.28,25.165,25.23,9681,0
+EAPR.US,D,20210409,000000,25.15,25.15,25.01,25.08,40347,0
+EAPR.US,D,20210412,000000,25.08,25.08,24.96,25.025,76803,0
+EAPR.US,D,20210413,000000,25.09,25.1,25.05,25.1,53583,0
+EAPR.US,D,20210414,000000,25.24,25.24,25.13,25.1395,6834,0
+EAPR.US,D,20210415,000000,25.21,25.29,25.205,25.245,6627,0
+EAPR.US,D,20210416,000000,25.24,25.3584,25.24,25.2722,13035,0
+EAPR.US,D,20210419,000000,25.34,25.34,25.23,25.25,1444,0
+EAPR.US,D,20210420,000000,25.205,25.205,25.1413,25.2004,10702,0
+EAPR.US,D,20210421,000000,25.13,25.26,25.092,25.225,5480,0
+EAPR.US,D,20210422,000000,25.28,25.28,25.1621,25.21,1600,0
+EAPR.US,D,20210423,000000,25.37,25.38,25.2767,25.3134,10221,0
+EAPR.US,D,20210426,000000,25.35,25.41,25.295,25.41,11314,0
+EAPR.US,D,20210427,000000,25.44,25.44,25.2904,25.3419,8180,0
+EAPR.US,D,20210428,000000,25.38,25.52,25.38,25.47,40663,0
+EAPR.US,D,20210429,000000,25.46,25.48,25.3,25.4251,64305,0
+EAPR.US,D,20210430,000000,25.3386,25.3386,25.2081,25.24,24914,0
+EAPR.US,D,20210503,000000,25.27,25.27,25.1519,25.1686,51945,0
+EAPR.US,D,20210504,000000,25.1,25.1,25.01,25.0874,7797,0
+EAPR.US,D,20210505,000000,25.19,25.22,25.145,25.145,1790,0
+EAPR.US,D,20210506,000000,25.25,25.268,25.1642,25.2355,4307,0
+EAPR.US,D,20210507,000000,25.4299,25.4299,25.3135,25.4,3575,0
+EAPR.US,D,20210510,000000,25.21,25.22,25.176,25.21,6750,0
+EAPR.US,D,20210511,000000,25.18,25.19,25,25.1633,14180,0
+EAPR.US,D,20210512,000000,24.96,24.96,24.81,24.8155,4966,0
+EAPR.US,D,20210513,000000,24.92,24.925,24.78,24.8022,9209,0
+EAPR.US,D,20210514,000000,25.04,25.08,24.98,25.0149,21870,0
+EAPR.US,D,20210517,000000,25,25.068,24.975,25.035,9888,0
+EAPR.US,D,20210518,000000,25.2,25.2782,25.2,25.24,9159,0
+EAPR.US,D,20210519,000000,25.08,25.22,25.075,25.1583,10920,0
+EAPR.US,D,20210520,000000,25.28,25.28,25.1741,25.225,14633,0
+EAPR.US,D,20210521,000000,25.22,25.22,25.0627,25.0627,6387,0
+EAPR.US,D,20210524,000000,25.21,25.2684,25.1113,25.18,8977,0
+EAPR.US,D,20210525,000000,25.4,25.4,25.2794,25.2794,4856,0
+EAPR.US,D,20210526,000000,25.4,25.435,25.3501,25.4288,11349,0
+EAPR.US,D,20210527,000000,25.4,25.4549,25.28,25.4549,7672,0
+EAPR.US,D,20210528,000000,25.49,25.55,25.48,25.5495,6810,0
+EAPR.US,D,20210601,000000,25.85,25.85,25.67,25.7259,4793,0
+EAPR.US,D,20210602,000000,25.74,25.7602,25.72,25.7602,5838,0
+EAPR.US,D,20210603,000000,25.74,25.74,25.53,25.605,8936,0
+EAPR.US,D,20210604,000000,25.7,25.76,25.65,25.735,3625,0
+EAPR.US,D,20210607,000000,25.65,25.65,25.645,25.645,667,0
+EAPR.US,D,20210608,000000,25.63,25.6599,25.5701,25.62,4775,0
+EAPR.US,D,20210609,000000,25.5897,25.648,25.5897,25.595,9228,0
+EAPR.US,D,20210610,000000,25.6678,25.68,25.6678,25.68,250,0
+EAPR.US,D,20210611,000000,25.76,25.76,25.615,25.6302,4277,0
+EAPR.US,D,20210614,000000,25.7,25.75,25.6836,25.7201,18797,0
+EAPR.US,D,20210615,000000,25.69,25.69,25.6,25.6298,24309,0
+EAPR.US,D,20210616,000000,25.6169,25.64,25.425,25.456,20749,0
+EAPR.US,D,20210617,000000,25.475,25.5785,25.45,25.5,9051,0
+EAPR.US,D,20210618,000000,25.57,25.57,25.41,25.4453,885,0
+EAPR.US,D,20210621,000000,25.41,25.519,25.3201,25.495,22262,0
+EAPR.US,D,20210622,000000,25.48,25.49,25.44,25.44,418,0
+EAPR.US,D,20210623,000000,25.61,25.64,25.4614,25.525,10817,0
+EAPR.US,D,20210624,000000,25.61,25.633,25.61,25.633,1915,0
+EAPR.US,D,20210625,000000,25.621,25.7601,25.62,25.7601,4619,0
+EAPR.US,D,20210628,000000,25.72,25.78,25.64,25.7208,3901,0
+EAPR.US,D,20210629,000000,25.55,25.759,25.53,25.7251,8481,0
+EAPR.US,D,20210630,000000,25.55,25.6409,25.55,25.6409,118780,0
+EAPR.US,D,20210701,000000,25.605,25.605,25.54,25.585,1379,0
+EAPR.US,D,20210702,000000,25.43,25.562,25.42,25.562,2604,0
+EAPR.US,D,20210706,000000,25.271,25.35,25.27,25.35,1325,0
+EAPR.US,D,20210707,000000,25.33,25.37,25.33,25.37,251,0
+EAPR.US,D,20210708,000000,25.14,25.14,25.06,25.06,588,0
+EAPR.US,D,20210709,000000,25.3499,25.3499,25.3058,25.3058,360,0
+EAPR.US,D,20210712,000000,25.2414,25.2612,25.24,25.2612,777,0
+EAPR.US,D,20210713,000000,25.41,25.45,25.3352,25.3352,15035,0
+EAPR.US,D,20210714,000000,25.5183,25.5183,25.395,25.395,801,0
+EAPR.US,D,20210715,000000,25.415,25.415,25.415,25.415,6,0
+EAPR.US,D,20210716,000000,25.365,25.395,25.3128,25.3128,2209,0
+EAPR.US,D,20210719,000000,25.01,25.079,24.97,25.0649,9700,0
+EAPR.US,D,20210720,000000,25.1778,25.1778,25.1778,25.1778,4,0
+EAPR.US,D,20210721,000000,25.2799,25.3007,25.27,25.3007,7136,0
+EAPR.US,D,20210722,000000,25.39,25.39,25.21,25.3041,1107,0
+EAPR.US,D,20210723,000000,25.25,25.25,24.9916,25.0859,1525,0
+EAPR.US,D,20210726,000000,24.95,24.95,24.74,24.75,2853,0
+EAPR.US,D,20210727,000000,24.46,24.6077,24.4415,24.5479,3300,0
+EAPR.US,D,20210728,000000,24.88,24.975,24.8304,24.975,3394,0
+EAPR.US,D,20210729,000000,25.0499,25.06,24.98,25.02,1636,0
+EAPR.US,D,20210730,000000,24.96,24.96,24.835,24.8551,7019,0
+EAPR.US,D,20210802,000000,25.0505,25.0599,24.99,25.01,3387,0
+EAPR.US,D,20210803,000000,24.99,25.0199,24.8901,25.0199,2133,0
+EAPR.US,D,20210804,000000,25.23,25.23,25.0264,25.0948,3771,0
+EAPR.US,D,20210805,000000,25.125,25.15,25.075,25.075,2778,0
+EAPR.US,D,20210806,000000,24.89,24.9713,24.89,24.9713,265417,0
+EAPR.US,D,20210809,000000,25.1,25.1,25.022,25.022,213,0
+EAPR.US,D,20210810,000000,25.075,25.0999,25.07,25.075,3288,0
+EAPR.US,D,20210811,000000,25.08,25.12,25.0599,25.0599,941,0
+EAPR.US,D,20210812,000000,24.96,24.96,24.9241,24.9541,3410,0
+EAPR.US,D,20210813,000000,24.8909,24.96,24.8909,24.96,704,0
+EAPR.US,D,20210816,000000,24.91,24.91,24.815,24.8212,5362,0
+EAPR.US,D,20210817,000000,24.6,24.6,24.55,24.585,744,0
+EAPR.US,D,20210818,000000,24.66,24.68,24.6189,24.6189,700,0
+EAPR.US,D,20210819,000000,24.36,24.43,24.36,24.425,2697,0
+EAPR.US,D,20210820,000000,24.29,24.4284,24.29,24.3824,10411,0
+EAPR.US,D,20210823,000000,24.51,24.6137,24.49,24.6137,2821,0
+EAPR.US,D,20210824,000000,24.81,24.8886,24.79,24.84,1636,0
+EAPR.US,D,20210825,000000,24.88,24.895,24.84,24.895,2400,0
+EAPR.US,D,20210826,000000,24.84,24.84,24.68,24.7251,7212,0
+EAPR.US,D,20210827,000000,24.919,24.935,24.8001,24.8902,1439,0
+EAPR.US,D,20210830,000000,25.04,25.04,24.8701,24.9387,10582,0
+EAPR.US,D,20210831,000000,25.16,25.17,25.11,25.1275,23931,0
+EAPR.US,D,20210901,000000,25.29,25.34,25.2101,25.29,2138,0
+EAPR.US,D,20210902,000000,25.37,25.37,25.16,25.1745,6647,0
+EAPR.US,D,20210903,000000,25.255,25.34,25.255,25.3,10971,0
+EAPR.US,D,20210907,000000,25.42,25.42,25.2717,25.3576,1756,0
+EAPR.US,D,20210908,000000,25.28,25.28,25.071,25.1826,9599,0
+EAPR.US,D,20210909,000000,25.22,25.22,25.1189,25.19,2671,0
+EAPR.US,D,20210910,000000,25.165,25.19,25.11,25.1165,1982,0
+EAPR.US,D,20210913,000000,25.061,25.16,25.06,25.16,4288,0
+EAPR.US,D,20210914,000000,25.09,25.09,24.9714,25.0349,225,0
+EAPR.US,D,20210915,000000,24.8901,25.115,24.8901,25.0599,5955,0
+EAPR.US,D,20210916,000000,24.91,24.925,24.8701,24.885,10355,0
+EAPR.US,D,20210917,000000,24.92,24.92,24.8549,24.8549,2748,0
+EAPR.US,D,20210920,000000,24.71,24.71,24.4,24.4799,7734,0
+EAPR.US,D,20210921,000000,24.5563,24.65,24.521,24.5915,6692,0
+EAPR.US,D,20210922,000000,24.8,24.81,24.7524,24.7524,3891,0
+EAPR.US,D,20210923,000000,24.78,24.8,24.77,24.8,2197,0
+EAPR.US,D,20210924,000000,24.71,24.71,24.7098,24.7098,153,0
+EAPR.US,D,20210927,000000,24.75,24.7998,24.731,24.7998,900,0
+EAPR.US,D,20210928,000000,24.63,24.72,24.5499,24.615,3772,0
+EAPR.US,D,20210929,000000,24.6799,24.6799,24.4658,24.4658,1725,0
+EAPR.US,D,20210930,000000,24.72,24.72,24.551,24.6121,12019,0
+EAPR.US,D,20211001,000000,24.57,24.665,24.57,24.6007,6764,0
+EAPR.US,D,20211004,000000,24.4,24.46,24.4,24.4098,1089,0
+EAPR.US,D,20211005,000000,24.47,24.4716,24.47,24.4716,437,0
+EAPR.US,D,20211006,000000,24.375,24.4498,24.37,24.4498,7435,0
+EAPR.US,D,20211007,000000,24.6531,24.6582,24.63,24.6582,1588,0
+EAPR.US,D,20211008,000000,24.63,24.7,24.6201,24.6724,1078,0
+EAPR.US,D,20211011,000000,24.7,24.75,24.63,24.63,1818,0
+EAPR.US,D,20211012,000000,24.641,24.641,24.611,24.6254,535,0
+EAPR.US,D,20211013,000000,24.78,24.85,24.7729,24.7999,7050,0
+EAPR.US,D,20211014,000000,24.79,24.88,24.78,24.8515,806,0
+EAPR.US,D,20211015,000000,24.95,24.9933,24.875,24.9933,2287,0
+EAPR.US,D,20211018,000000,24.9647,24.9647,24.9647,24.9647,6,0
+EAPR.US,D,20211019,000000,25.1307,25.1307,25.1307,25.1307,5,0
+EAPR.US,D,20211020,000000,25.2,25.2,25.1548,25.1548,768,0
+EAPR.US,D,20211021,000000,25.1,25.1,25,25.0598,3234,0
+EAPR.US,D,20211022,000000,25.04,25.08,25.0234,25.0234,6105,0
+EAPR.US,D,20211025,000000,25.0349,25.14,25.0349,25.0999,3926,0
+EAPR.US,D,20211026,000000,25.13,25.13,25.0501,25.0699,24031,0
+EAPR.US,D,20211027,000000,25.04,25.04,24.91,24.9761,33218,0
+EAPR.US,D,20211028,000000,24.95,24.97,24.9207,24.9207,2867,0
+EAPR.US,D,20211029,000000,24.735,24.77,24.7134,24.7581,2449,0
+EAPR.US,D,20211101,000000,24.88,24.9,24.8,24.8549,1552,0
+EAPR.US,D,20211102,000000,24.82,24.82,24.68,24.7549,8429,0
+EAPR.US,D,20211103,000000,24.69,24.8114,24.69,24.8114,5030,0
+EAPR.US,D,20211104,000000,24.8699,24.8699,24.7,24.77,8184,0
+EAPR.US,D,20211105,000000,24.765,24.81,24.7101,24.7699,4522,0
+EAPR.US,D,20211108,000000,24.91,24.92,24.8699,24.8699,403,0
+EAPR.US,D,20211109,000000,24.751,24.8387,24.65,24.8237,28748,0
+EAPR.US,D,20211110,000000,24.78,24.88,24.71,24.7749,6682,0
+EAPR.US,D,20211111,000000,24.9499,25.05,24.92,24.9799,2523,0
+EAPR.US,D,20211112,000000,25.015,25.07,24.96,25.0399,3282,0
+EAPR.US,D,20211115,000000,25.02,25.03,25,25.0149,2110,0
+EAPR.US,D,20211116,000000,25,25,24.93,24.9616,4248,0
+EAPR.US,D,20211117,000000,24.91,24.9537,24.91,24.9537,1262,0
+EAPR.US,D,20211118,000000,24.86,24.86,24.7519,24.7799,400,0
+EAPR.US,D,20211119,000000,24.74,24.765,24.7,24.7251,3232,0
+EAPR.US,D,20211122,000000,24.81,24.81,24.6401,24.6748,2078,0
+EAPR.US,D,20211123,000000,24.64,24.64,24.5516,24.6241,1884,0
+EAPR.US,D,20211124,000000,24.51,24.573,24.5,24.52,4926,0
+EAPR.US,D,20211126,000000,24.41,24.41,24.11,24.2118,9645,0
+EAPR.US,D,20211129,000000,24.18,24.2499,24.17,24.2282,18117,0
+EAPR.US,D,20211130,000000,24.32,24.32,24.16,24.1647,1083,0
+EAPR.US,D,20211201,000000,24.48,24.48,24.2271,24.2271,1892,0
+EAPR.US,D,20211202,000000,24.31,24.39,24.3,24.3549,4997,0
+EAPR.US,D,20211203,000000,24.3,24.31,24.15,24.1624,4605,0
+EAPR.US,D,20211206,000000,24.29,24.29,24.29,24.29,70,0
+EAPR.US,D,20211207,000000,24.42,24.509,24.38,24.4508,16110,0
+EAPR.US,D,20211208,000000,24.62,24.62,24.5,24.5299,11504,0
+EAPR.US,D,20211209,000000,24.5,24.53,24.4997,24.4997,625,0
+EAPR.US,D,20211210,000000,24.54,24.54,24.4951,24.4951,950,0
+EAPR.US,D,20211213,000000,24.4215,24.44,24.3735,24.3735,1574,0
+EAPR.US,D,20211214,000000,24.33,24.39,24.3,24.345,1927,0
+EAPR.US,D,20211215,000000,24.181,24.35,24.181,24.35,692,0
+EAPR.US,D,20211216,000000,24.4349,24.439,24.27,24.3498,5764,0
+EAPR.US,D,20211217,000000,24.2201,24.36,24.2201,24.2999,7686,0
+EAPR.US,D,20211220,000000,21.87,24.16,21.87,24.14,8961,0
+EAPR.US,D,20211221,000000,24.33,24.34,24.22,24.3154,806,0
+EAPR.US,D,20211222,000000,24.31,24.41,24.31,24.37,1251,0
+EAPR.US,D,20211223,000000,24.3601,24.4799,24.3601,24.4407,1591,0
+EAPR.US,D,20211227,000000,24.4525,24.4749,24.42,24.4749,322,0
+EAPR.US,D,20211228,000000,24.421,24.51,24.4,24.4548,10833,0
+EAPR.US,D,20211229,000000,24.39,24.469,24.34,24.4,3675,0
+EAPR.US,D,20211230,000000,24.43,24.57,24.43,24.46,6603,0
+EAPR.US,D,20211231,000000,24.45,24.53,24.41,24.4722,26171,0
+EAPR.US,D,20220103,000000,24.5231,24.5899,24.49,24.5349,2572,0
+EAPR.US,D,20220104,000000,24.49,24.5229,24.49,24.5229,335,0
+EAPR.US,D,20220105,000000,24.45,24.53,24.31,24.3948,4176,0
+EAPR.US,D,20220106,000000,24.38,24.4217,24.38,24.4217,1432,0
+EAPR.US,D,20220107,000000,24.421,24.4701,24.42,24.4701,10670,0
+EAPR.US,D,20220110,000000,24.4351,24.44,24.42,24.4325,1228,0
+EAPR.US,D,20220111,000000,24.51,24.66,24.51,24.64,2439,0
+EAPR.US,D,20220112,000000,24.799,24.84,24.7,24.812,9162,0
+EAPR.US,D,20220113,000000,24.76,24.79,24.57,24.6721,81681,0
+EAPR.US,D,20220114,000000,24.6749,24.6749,24.6749,24.6749,82,0
+EAPR.US,D,20220118,000000,24.6,24.6,24.545,24.5599,951,0
+EAPR.US,D,20220119,000000,24.6157,24.6157,24.6015,24.6015,601,0
+EAPR.US,D,20220120,000000,24.6588,24.7334,24.56,24.565,5038,0
+EAPR.US,D,20220121,000000,24.54,24.61,24.4,24.4948,22754,0
+EAPR.US,D,20220124,000000,24.165,24.2901,24.165,24.2901,301,0
+EAPR.US,D,20220125,000000,24.2899,24.3775,24.24,24.3598,3974,0
+EAPR.US,D,20220126,000000,24.43,24.43,24.21,24.2741,4391,0
+EAPR.US,D,20220127,000000,24.25,24.25,24.2124,24.2124,1611,0
+EAPR.US,D,20220128,000000,24.13,24.2199,24.13,24.2199,960,0
+EAPR.US,D,20220131,000000,24.46,24.55,24.42,24.55,1062,0
+EAPR.US,D,20220201,000000,24.5201,24.5201,24.5201,24.5201,49,0
+EAPR.US,D,20220202,000000,24.55,24.55,24.53,24.545,875,0
+EAPR.US,D,20220203,000000,24.4706,24.4706,24.401,24.45,266938,0
+EAPR.US,D,20220204,000000,24.493,24.493,24.493,24.493,55,0
+EAPR.US,D,20220207,000000,24.454,24.4999,24.454,24.4999,333,0
+EAPR.US,D,20220208,000000,24.471,24.5501,24.471,24.5501,601,0
+EAPR.US,D,20220209,000000,24.6449,24.6449,24.6449,24.6449,40,0
+EAPR.US,D,20220210,000000,24.61,24.61,24.49,24.59,6315,0
+EAPR.US,D,20220211,000000,24.56,24.605,24.42,24.4939,11775,0
+EAPR.US,D,20220214,000000,24.48,24.48,24.42,24.4449,24117,0
+EAPR.US,D,20220215,000000,24.511,24.5749,24.511,24.5749,163,0
+EAPR.US,D,20220216,000000,24.6282,24.6282,24.6282,24.6282,80,0
+EAPR.US,D,20220217,000000,24.64,24.64,24.5549,24.5549,521,0
+EAPR.US,D,20220218,000000,24.48,24.48,24.425,24.4661,1959,0
+EAPR.US,D,20220222,000000,24.4,24.4317,24.36,24.4317,3712,0
+EAPR.US,D,20220223,000000,24.355,24.355,24.355,24.355,35,0
+EAPR.US,D,20220224,000000,24.03,24.2165,23.83,24.2165,25178,0
+EAPR.US,D,20220225,000000,24.2317,24.3705,24.2317,24.3705,7305,0
+EAPR.US,D,20220228,000000,24.15,24.24,24.15,24.2254,450,0
+EAPR.US,D,20220301,000000,24.08,24.1075,24.05,24.1075,8100,0
+EAPR.US,D,20220302,000000,24.15,24.226,24.07,24.2199,1918,0
+EAPR.US,D,20220303,000000,24.17,24.21,24.04,24.04,28306,0
+EAPR.US,D,20220304,000000,23.89,23.89,23.71,23.7999,6289,0
+EAPR.US,D,20220307,000000,23.64,23.64,23.31,23.31,2534,0
+EAPR.US,D,20220308,000000,23.35,23.5964,23.35,23.471,1683,0
+EAPR.US,D,20220309,000000,23.6255,23.89,23.6255,23.8568,7717,0
+EAPR.US,D,20220310,000000,23.64,23.6495,23.54,23.6495,2096,0
+EAPR.US,D,20220311,000000,23.6,23.6,23.3234,23.3234,2611,0
+EAPR.US,D,20220314,000000,22.9001,22.9001,22.79,22.82,26229,0
+EAPR.US,D,20220315,000000,22.8479,22.88,22.78,22.8528,76338,0
+EAPR.US,D,20220316,000000,23.84,24.13,23.84,24.0892,5035,0
+EAPR.US,D,20220317,000000,23.9,24.04,23.9,24.04,1500,0
+EAPR.US,D,20220318,000000,24,24.31,24,24.2698,938,0
+EAPR.US,D,20220321,000000,24.0701,24.1371,24.07,24.1371,2251,0
+EAPR.US,D,20220322,000000,24.335,24.3804,24.335,24.3804,357,0
+EAPR.US,D,20220323,000000,24.32,24.47,24.3,24.3499,7284,0
+EAPR.US,D,20220324,000000,24.34,24.4301,24.34,24.4301,727,0
+EAPR.US,D,20220325,000000,24.3999,24.44,24.34,24.3879,2200,0
+EAPR.US,D,20220328,000000,24.35,24.4439,24.35,24.4439,1686,0
+EAPR.US,D,20220329,000000,24.6199,24.6199,24.6001,24.6001,192,0
+EAPR.US,D,20220330,000000,24.59,24.65,24.59,24.61,6601,0
+EAPR.US,D,20220331,000000,24.6,24.7,24.52,24.53,125288,0
+EAPR.US,D,20220401,000000,24.65,24.69,24.54,24.5892,74182,0
+EAPR.US,D,20220404,000000,24.74,24.87,24.74,24.8226,17338,0
+EAPR.US,D,20220405,000000,24.68,24.71,24.6161,24.6251,13043,0
+EAPR.US,D,20220406,000000,24.59,24.59,24.38,24.4,28318,0
+EAPR.US,D,20220407,000000,24.4,24.44,24.31,24.34,8182,0
+EAPR.US,D,20220408,000000,24.4415,24.52,24.4415,24.48,14412,0
+EAPR.US,D,20220411,000000,24.37,24.38,24.3,24.37,12934,0
+EAPR.US,D,20220412,000000,24.41,24.41,24.289,24.32,8344,0
+EAPR.US,D,20220413,000000,24.28,24.4799,24.28,24.38,17815,0
+EAPR.US,D,20220414,000000,24.46,24.46,24.25,24.29,16528,0
+EAPR.US,D,20220418,000000,24.1655,24.259,24.1655,24.2063,3345,0
+EAPR.US,D,20220419,000000,24.0501,24.22,24.0501,24.12,10740,0
+EAPR.US,D,20220420,000000,24.17,24.17,24.07,24.17,4304,0
+EAPR.US,D,20220421,000000,24.14,24.19,23.81,23.89,118158,0
+EAPR.US,D,20220422,000000,23.93,23.94,23.735,23.78,224077,0
+EAPR.US,D,20220425,000000,23.57,23.75,23.55,23.63,107827,0
+EAPR.US,D,20220426,000000,23.58,23.58,23.385,23.42,130187,0
+EAPR.US,D,20220427,000000,23.57,23.58,23.425,23.55,78764,0
+EAPR.US,D,20220428,000000,23.5,23.79,23.43,23.75,54311,0
+EAPR.US,D,20220429,000000,23.97,23.97,23.7343,23.7343,158042,0
+EAPR.US,D,20220502,000000,23.749,23.749,23.4816,23.59,12617,0
+EAPR.US,D,20220503,000000,23.71,23.7899,23.68,23.7332,19807,0
+EAPR.US,D,20220504,000000,23.67,24.01,23.5471,24.01,39472,0
+EAPR.US,D,20220505,000000,23.62,23.665,23.37,23.51,22620,0
+EAPR.US,D,20220506,000000,23.38,23.38,23.22,23.3163,33918,0
+EAPR.US,D,20220509,000000,23.1,23.1,22.9297,22.9297,3201,0
+EAPR.US,D,20220510,000000,23,23,22.9452,22.9661,5103,0
+EAPR.US,D,20220511,000000,23.15,23.15,22.925,22.93,15220,0
+EAPR.US,D,20220512,000000,22.7429,22.8,22.645,22.7609,5512,0
+EAPR.US,D,20220513,000000,23.11,23.1799,23.0845,23.111,2305,0
+EAPR.US,D,20220516,000000,23.14,23.2,23.12,23.12,18686,0
+EAPR.US,D,20220517,000000,23.405,23.4899,23.35,23.412,7156,0
+EAPR.US,D,20220518,000000,23.34,23.34,23.1159,23.1307,150825,0
+EAPR.US,D,20220519,000000,23.28,23.44,23.1813,23.38,12106,0
+EAPR.US,D,20220520,000000,23.4,23.4,23.2,23.3368,2494,0
+EAPR.US,D,20220523,000000,23.45,23.52,23.395,23.4857,8582,0
+EAPR.US,D,20220524,000000,23.09,23.2599,23.09,23.2055,5544,0
+EAPR.US,D,20220525,000000,23.25,23.38,23.25,23.38,8568,0
+EAPR.US,D,20220526,000000,23.415,23.58,23.415,23.5211,22275,0
+EAPR.US,D,20220527,000000,23.612,23.71,23.612,23.66,5969,0
+EAPR.US,D,20220531,000000,23.9699,23.99,23.8999,23.8999,15747,0
+EAPR.US,D,20220601,000000,23.98,23.98,23.77,23.78,9620,0
+EAPR.US,D,20220602,000000,23.9,24.036,23.9,23.9909,24126,0
+EAPR.US,D,20220603,000000,23.9,23.9,23.7601,23.7753,6575,0
+EAPR.US,D,20220606,000000,24.05,24.05,23.79,23.85,9157,0
+EAPR.US,D,20220607,000000,23.8176,23.96,23.8073,23.8726,15317,0
+EAPR.US,D,20220608,000000,23.985,23.99,23.89,23.9563,3722,0
+EAPR.US,D,20220609,000000,23.78,23.7899,23.6,23.6,40999,0
+EAPR.US,D,20220610,000000,23.66,23.66,23.47,23.4957,8391,0
+EAPR.US,D,20220613,000000,23.18,23.18,22.98,23.09,73920,0
+EAPR.US,D,20220614,000000,23.08,23.2,23.06,23.2,98010,0
+EAPR.US,D,20220615,000000,23.24,23.44,23.1868,23.3761,12811,0
+EAPR.US,D,20220616,000000,22.99,22.99,22.79,22.96,16184,0
+EAPR.US,D,20220617,000000,23.03,23.05,22.9568,23,4480,0
+EAPR.US,D,20220621,000000,23.22,23.25,23.1782,23.2043,13359,0
+EAPR.US,D,20220622,000000,23.0051,23.07,22.995,23.0048,6524,0
+EAPR.US,D,20220623,000000,23.1,23.13,22.94,23.045,19695,0
+EAPR.US,D,20220624,000000,23.285,23.34,23.2456,23.3204,9519,0
+EAPR.US,D,20220627,000000,23.35,23.4,23.2967,23.3182,12492,0
+EAPR.US,D,20220628,000000,23.3901,23.3901,23.285,23.3432,12127,0
+EAPR.US,D,20220629,000000,23.27,23.31,23.2002,23.25,21263,0
+EAPR.US,D,20220630,000000,23.1,23.26,23.1,23.1782,13280,0
+EAPR.US,D,20220701,000000,23.01,23.1199,22.93,23.0756,19443,0
+EAPR.US,D,20220705,000000,22.84,23.02,22.84,23.01,123854,0
+EAPR.US,D,20220706,000000,22.85,22.975,22.85,22.9357,7749,0
+EAPR.US,D,20220707,000000,23.161,23.26,23.12,23.19,29754,0
+EAPR.US,D,20220708,000000,23.11,23.249,23.11,23.1952,4732,0
+EAPR.US,D,20220711,000000,22.875,22.875,22.82,22.8427,3076,0
+EAPR.US,D,20220712,000000,22.81,22.86,22.801,22.8034,2466,0
+EAPR.US,D,20220713,000000,22.58,22.84,22.556,22.84,5036,0
+EAPR.US,D,20220714,000000,22.6,22.68,22.6,22.6694,9113,0
+EAPR.US,D,20220715,000000,22.69,22.82,22.69,22.72,5595,0
+EAPR.US,D,20220718,000000,22.95,22.9555,22.79,22.8651,1908,0
+EAPR.US,D,20220719,000000,23.025,23.07,23.0004,23.0679,1061,0
+EAPR.US,D,20220720,000000,23.05,23.05,23.0325,23.0325,299,0
+EAPR.US,D,20220721,000000,23.07,23.07,23.02,23.07,3707,0
+EAPR.US,D,20220722,000000,23.01,23.07,22.967,23.0262,14078,0
+EAPR.US,D,20220725,000000,23.0899,23.11,22.9916,23.0736,9934,0
+EAPR.US,D,20220726,000000,23.0889,23.0889,22.97,22.9751,3506,0
+EAPR.US,D,20220727,000000,23.0761,23.2988,23.0728,23.255,5823,0
+EAPR.US,D,20220728,000000,23.1192,23.29,23.1192,23.2874,1246,0
+EAPR.US,D,20220729,000000,23.13,23.23,23.11,23.1997,2650,0
+EAPR.US,D,20220801,000000,23.05,23.1699,23.05,23.1202,6967,0
+EAPR.US,D,20220802,000000,23.13,23.15,23.1159,23.1159,1760,0
+EAPR.US,D,20220803,000000,23.13,23.23,23.0932,23.21,6830,0
+EAPR.US,D,20220804,000000,23.25,23.26,23.211,23.26,1035,0
+EAPR.US,D,20220805,000000,23.27,23.3,23.2613,23.2755,1786,0
+EAPR.US,D,20220808,000000,23.315,23.315,23.21,23.28,769,0
+EAPR.US,D,20220809,000000,23.2399,23.2399,23.2399,23.2399,83,0
+EAPR.US,D,20220810,000000,23.33,23.39,23.33,23.39,802,0
+EAPR.US,D,20220811,000000,23.55,23.55,23.4381,23.4452,1057,0
+EAPR.US,D,20220812,000000,23.4713,23.59,23.4713,23.5762,3100,0
+EAPR.US,D,20220815,000000,23.57,23.57,23.5115,23.5115,577,0
+EAPR.US,D,20220816,000000,23.477,23.56,23.477,23.5301,2034,0
+EAPR.US,D,20220817,000000,23.43,23.55,23.42,23.4901,879,0
+EAPR.US,D,20220818,000000,23.46,23.46,23.46,23.46,254,0
+EAPR.US,D,20220819,000000,23.24,23.2555,23.18,23.2499,1756,0
+EAPR.US,D,20220822,000000,23.1,23.1299,23.1,23.1299,139,0
+EAPR.US,D,20220823,000000,23.22,23.26,23.2049,23.2049,1449,0
+EAPR.US,D,20220824,000000,23.27,23.27,23.2249,23.2249,3034,0
+EAPR.US,D,20220825,000000,23.36,23.4679,23.36,23.4679,405,0
+EAPR.US,D,20220826,000000,23.399,23.42,23.2888,23.2888,1426,0
+EAPR.US,D,20220829,000000,23.2304,23.31,23.19,23.2251,3120,0
+EAPR.US,D,20220830,000000,22.98,23.0499,22.97,23.0499,2294,0
+EAPR.US,D,20220831,000000,23.071,23.1127,23.071,23.1127,239,0
+EAPR.US,D,20220901,000000,22.96,22.96,22.96,22.96,807,0
+EAPR.US,D,20220902,000000,23.04,23.04,22.87,22.8882,3850,0
+EAPR.US,D,20220906,000000,22.7676,22.7676,22.7676,22.7676,110,0
+EAPR.US,D,20220907,000000,22.865,22.865,22.8625,22.8625,377,0
+EAPR.US,D,20220908,000000,22.74,22.829,22.74,22.8094,1284,0
+EAPR.US,D,20220909,000000,23.03,23.03,22.975,22.975,498,0
+EAPR.US,D,20220912,000000,23.135,23.1999,23.135,23.1391,4320,0
+EAPR.US,D,20220913,000000,22.915,22.96,22.7505,22.7505,629,0
+EAPR.US,D,20220914,000000,22.82,22.87,22.81,22.8179,1237,0
+EAPR.US,D,20220915,000000,22.73,22.75,22.73,22.75,1955,0
+EAPR.US,D,20220916,000000,22.66,22.66,22.6157,22.6157,336,0
+EAPR.US,D,20220919,000000,22.46,22.675,22.46,22.6652,5262,0
+EAPR.US,D,20220920,000000,22.5901,22.6107,22.534,22.6107,1841,0
+EAPR.US,D,20220921,000000,22.59,22.59,22.4305,22.4305,2667,0
+EAPR.US,D,20220922,000000,22.345,22.45,22.345,22.388,1623,0
+EAPR.US,D,20220923,000000,22.06,22.0947,22.022,22.073,10979,0
+EAPR.US,D,20220926,000000,21.9436,21.9436,21.9436,21.9436,122,0
+EAPR.US,D,20220927,000000,21.941,21.9811,21.83,21.8744,4950,0
+EAPR.US,D,20220928,000000,21.9701,22.0156,21.9701,22.0156,3284,0
+EAPR.US,D,20220929,000000,21.621,21.6838,21.572,21.6838,1487,0
+EAPR.US,D,20220930,000000,21.705,21.74,21.6172,21.6172,7804,0
+EAPR.US,D,20221003,000000,21.79,21.8477,21.781,21.8477,1700,0
+EAPR.US,D,20221004,000000,22.2401,22.2436,22.22,22.2422,1481,0
+EAPR.US,D,20221005,000000,22.25,22.276,22.11,22.275,14310,0
+EAPR.US,D,20221006,000000,22.17,22.2,22.165,22.1969,593176,0
+EAPR.US,D,20221007,000000,22.049,22.049,21.88,21.9002,32749,0
+EAPR.US,D,20221010,000000,21.7661,21.7661,21.66,21.69,6326,0
+EAPR.US,D,20221011,000000,21.62,21.62,21.511,21.5204,384,0
+EAPR.US,D,20221012,000000,21.45,21.5063,21.45,21.5063,4067,0
+EAPR.US,D,20221013,000000,21.56,21.56,21.52,21.5401,15021,0
+EAPR.US,D,20221014,000000,21.5,21.5,21.33,21.347,12267,0
+EAPR.US,D,20221017,000000,21.68,21.76,21.68,21.76,813,0
+EAPR.US,D,20221018,000000,21.7,21.78,21.7,21.78,2125,0
+EAPR.US,D,20221019,000000,21.46,21.51,21.45,21.5,19838,0
+EAPR.US,D,20221020,000000,21.56,21.76,21.56,21.5848,3370,0
+EAPR.US,D,20221021,000000,21.58,21.818,21.58,21.818,2371,0
+EAPR.US,D,20221024,000000,21.23,21.241,21.14,21.2135,8253,0
+EAPR.US,D,20221025,000000,21.33,21.3978,21.32,21.3978,5107,0
+EAPR.US,D,20221026,000000,21.67,21.73,21.6,21.655,8562,0
+EAPR.US,D,20221027,000000,21.64,21.65,21.545,21.545,683,0
+EAPR.US,D,20221028,000000,21.4,21.454,21.4,21.454,1788,0
+EAPR.US,D,20221031,000000,21.4506,21.4506,21.4506,21.4506,137,0
+EAPR.US,D,20221101,000000,21.73,21.73,21.73,21.73,239,0
+EAPR.US,D,20221102,000000,21.7116,21.87,21.59,21.5999,2613,0
+EAPR.US,D,20221103,000000,21.606,21.7045,21.606,21.7045,493,0
+EAPR.US,D,20221104,000000,22.2296,22.2296,22.1,22.2106,31603,0
+EAPR.US,D,20221107,000000,22.24,22.2458,22.24,22.2458,150,0
+EAPR.US,D,20221108,000000,22.303,22.3746,22.3,22.3746,2779,0
+EAPR.US,D,20221109,000000,22.13,22.1301,22.13,22.1301,479,0
+EAPR.US,D,20221110,000000,22.51,22.5824,22.501,22.5824,321,0
+EAPR.US,D,20221111,000000,22.8811,22.895,22.82,22.895,1993,0
+EAPR.US,D,20221114,000000,22.89,22.89,22.83,22.8452,9526,0
+EAPR.US,D,20221115,000000,23.105,23.14,23.0766,23.0766,903,0
+EAPR.US,D,20221116,000000,22.95,22.95,22.8461,22.8461,1144,0
+EAPR.US,D,20221117,000000,22.78,22.9499,22.77,22.93,2749,0
+EAPR.US,D,20221118,000000,22.89,22.895,22.8,22.895,236,0
+EAPR.US,D,20221121,000000,22.67,22.7148,22.67,22.7148,1222,0
+EAPR.US,D,20221122,000000,22.7737,22.7924,22.75,22.7904,520,0
+EAPR.US,D,20221123,000000,22.87,22.901,22.85,22.901,1417,0
+EAPR.US,D,20221125,000000,22.9499,22.9499,22.85,22.8535,991,0
+EAPR.US,D,20221128,000000,22.908,22.908,22.8159,22.83,1217,0
+EAPR.US,D,20221129,000000,23.089,23.1,23.075,23.075,16555,0
+EAPR.US,D,20221130,000000,23.201,23.4,23.201,23.3925,680,0
+EAPR.US,D,20221201,000000,23.46,23.46,23.3501,23.3501,1880,0
+EAPR.US,D,20221202,000000,23.28,23.4336,23.23,23.385,6601,0
+EAPR.US,D,20221205,000000,23.3699,23.3699,23.28,23.28,370,0
+EAPR.US,D,20221206,000000,23.28,23.28,23.25,23.27,1237,0
+EAPR.US,D,20221207,000000,23.23,23.27,23.2032,23.2032,960,0
+EAPR.US,D,20221208,000000,23.333,23.345,23.3249,23.3249,1279,0
+EAPR.US,D,20221209,000000,23.345,23.36,23.291,23.3192,6642,0
+EAPR.US,D,20221212,000000,23.2186,23.2186,23.2186,23.2186,85,0
+EAPR.US,D,20221213,000000,23.5,23.5,23.33,23.3302,6834,0
+EAPR.US,D,20221214,000000,23.37,23.37,23.3,23.3284,4265,0
+EAPR.US,D,20221215,000000,23.25,23.25,23.12,23.12,1081,0
+EAPR.US,D,20221216,000000,23.155,23.1749,23.155,23.1749,250,0
+EAPR.US,D,20221219,000000,23.22,23.29,23.16,23.19,13940,0
+EAPR.US,D,20221220,000000,23.1799,23.1799,23.1799,23.1799,29,0
+EAPR.US,D,20221221,000000,23.25,23.32,23.25,23.28,8272,0
+EAPR.US,D,20221222,000000,23.16,23.195,23.16,23.195,610,0
+EAPR.US,D,20221223,000000,23.155,23.2268,23.155,23.1974,701,0
+EAPR.US,D,20221227,000000,23.361,23.38,23.3496,23.3504,1653,0
+EAPR.US,D,20221228,000000,23.29,23.29,23.215,23.215,4766,0
+EAPR.US,D,20221229,000000,23.385,23.385,23.34,23.3807,3941,0
+EAPR.US,D,20221230,000000,23.31,23.31,23.1901,23.2471,2356,0
+EAPR.US,D,20230103,000000,23.3001,23.3549,23.3001,23.3549,163,0
+EAPR.US,D,20230104,000000,23.5,23.6082,23.49,23.6082,6059,0
+EAPR.US,D,20230105,000000,23.6,23.6,23.6,23.6,99,0
+EAPR.US,D,20230106,000000,23.64,23.7805,23.64,23.7805,9853,0
+EAPR.US,D,20230109,000000,23.8649,23.8649,23.8649,23.8649,201,0
+EAPR.US,D,20230110,000000,23.89,23.9295,23.8745,23.9295,2779,0
+EAPR.US,D,20230111,000000,23.97,24,23.93,23.93,3147,0
+EAPR.US,D,20230112,000000,23.95,24.0399,23.94,24.01,22621,0
+EAPR.US,D,20230113,000000,24.05,24.12,24.0098,24.0788,8338,0
+EAPR.US,D,20230117,000000,24.069,24.069,24.035,24.0549,580,0
+EAPR.US,D,20230118,000000,24.05,24.05,24.0049,24.0049,460,0
+EAPR.US,D,20230119,000000,24.079,24.08,24.045,24.0598,2549,0
+EAPR.US,D,20230120,000000,24.127,24.1673,24.12,24.15,2493,0
+EAPR.US,D,20230123,000000,24.26,24.28,24.2132,24.215,6502,0
+EAPR.US,D,20230124,000000,24.249,24.25,24.2201,24.2201,8225,0
+EAPR.US,D,20230125,000000,24.121,24.225,24.121,24.225,552,0
+EAPR.US,D,20230126,000000,24.23,24.35,24.21,24.35,15857,0
+EAPR.US,D,20230127,000000,24.29,24.31,24.2373,24.2749,29190,0
+EAPR.US,D,20230130,000000,24.2,24.2,24.1401,24.19,3787,0
+EAPR.US,D,20230131,000000,24.14,24.16,24.1271,24.1271,1097,0
+EAPR.US,D,20230201,000000,24.1517,24.23,24.145,24.23,3402,0
+EAPR.US,D,20230202,000000,24.25,24.28,24.165,24.175,16201,0
+EAPR.US,D,20230203,000000,24.11,24.11,24.08,24.1001,1899,0
+EAPR.US,D,20230206,000000,24.01,24.03,24,24.0152,31923,0
+EAPR.US,D,20230207,000000,24.02,24.0601,23.922,24.0601,1853,0
+EAPR.US,D,20230208,000000,24.0487,24.13,24.04,24.09,12317,0
+EAPR.US,D,20230209,000000,24.1021,24.15,24.0651,24.0651,2953,0
+EAPR.US,D,20230210,000000,24.0604,24.0604,23.98,24.0302,2703,0
+EAPR.US,D,20230213,000000,24.08,24.08,24.08,24.08,92,0
+EAPR.US,D,20230214,000000,24.04,24.09,24.04,24.09,159,0
+EAPR.US,D,20230215,000000,24.07,24.2,24.02,24.0791,17593,0
+EAPR.US,D,20230216,000000,24.08,24.1299,24.05,24.0802,2813,0
+EAPR.US,D,20230217,000000,24.04,24.05,24.0167,24.04,22056,0
+EAPR.US,D,20230221,000000,24.05,24.05,23.9301,23.9552,5665,0
+EAPR.US,D,20230222,000000,23.915,23.9253,23.9,23.9253,534,0
+EAPR.US,D,20230223,000000,24.0142,24.0142,23.95,23.9799,3109,0
+EAPR.US,D,20230224,000000,23.8101,23.9,23.81,23.8997,127758,0
+EAPR.US,D,20230227,000000,23.9399,23.9399,23.9152,23.9152,277,0
+EAPR.US,D,20230228,000000,23.905,23.919,23.8701,23.8742,660,0
+EAPR.US,D,20230301,000000,24.06,24.06,24.001,24.0351,2552,0
+EAPR.US,D,20230302,000000,24.0156,24.0602,24.0156,24.0602,585,0
+EAPR.US,D,20230303,000000,24.0701,24.16,24.0701,24.14,2620,0
+EAPR.US,D,20230306,000000,24.18,24.18,24.1337,24.1448,4985,0
+EAPR.US,D,20230307,000000,24.0637,24.09,24.04,24.0653,888,0
+EAPR.US,D,20230308,000000,24.0955,24.0955,24.0851,24.0851,491,0
+EAPR.US,D,20230309,000000,24.01,24.01,23.8196,23.8196,11830,0
+EAPR.US,D,20230310,000000,23.805,23.9,23.75,23.7902,9510,0
+EAPR.US,D,20230313,000000,23.69,23.8862,23.69,23.8425,1188,0
+EAPR.US,D,20230314,000000,23.86,23.94,23.86,23.8731,7595,0
+EAPR.US,D,20230315,000000,23.5579,23.6097,23.48,23.6097,326,0
+EAPR.US,D,20230316,000000,23.66,23.8742,23.61,23.8742,10299,0
+EAPR.US,D,20230317,000000,23.78,23.795,23.7748,23.7748,812,0
+EAPR.US,D,20230320,000000,23.8,23.93,23.8,23.8749,38538,0
+EAPR.US,D,20230321,000000,24.0642,24.0642,23.97,24.0147,2033,0
+EAPR.US,D,20230322,000000,24.07,24.0847,24.05,24.0847,754,0
+EAPR.US,D,20230323,000000,24.2,24.2,24.115,24.1648,26157,0
+EAPR.US,D,20230324,000000,24.16,24.18,24.1472,24.18,1169,0
+EAPR.US,D,20230327,000000,24.1301,24.1987,24.1301,24.1987,325,0
+EAPR.US,D,20230328,000000,24.3189,24.33,24.24,24.3049,7029,0
+EAPR.US,D,20230329,000000,24.37,24.37,24.335,24.3499,2246,0
+EAPR.US,D,20230330,000000,24.3486,24.42,24.32,24.408,38068,0
+EAPR.US,D,20230331,000000,24.42,24.52,24.33,24.44,206061,0
+EAPR.US,D,20230403,000000,24.38,24.42,24.1801,24.3852,112276,0
+EAPR.US,D,20230404,000000,24.28,24.39,24.24,24.3653,49341,0
+EAPR.US,D,20230405,000000,24.2478,24.3,24.21,24.295,61680,0
+EAPR.US,D,20230406,000000,24.27,24.36,24.205,24.3488,19637,0
+EAPR.US,D,20230410,000000,24.35,24.385,24.2409,24.385,15990,0
+EAPR.US,D,20230411,000000,24.4213,24.5,24.41,24.4302,63547,0
+EAPR.US,D,20230412,000000,24.52,24.52,24.2808,24.3255,21141,0
+EAPR.US,D,20230413,000000,24.5006,24.56,24.5001,24.5503,21162,0
+EAPR.US,D,20230414,000000,24.52,24.52,24.41,24.4404,12478,0
+EAPR.US,D,20230417,000000,24.495,24.51,24.391,24.4753,7254,0
+EAPR.US,D,20230418,000000,24.54,24.54,24.4295,24.481,10004,0
+EAPR.US,D,20230419,000000,24.4,24.4,24.2413,24.3303,18207,0
+EAPR.US,D,20230420,000000,24.395,24.405,24.31,24.3194,46197,0
+EAPR.US,D,20230421,000000,24.15,24.28,24.11,24.23,20927,0
+EAPR.US,D,20230424,000000,24.19,24.195,24.1,24.1153,18960,0
+EAPR.US,D,20230425,000000,24.04,24.04,23.8601,23.8752,14305,0
+EAPR.US,D,20230426,000000,24.06,24.06,23.89,23.9352,16296,0
+EAPR.US,D,20230427,000000,24.03,24.21,23.9987,24.1584,25796,0
+EAPR.US,D,20230428,000000,24.14,24.25,24.14,24.2308,34325,0
+EAPR.US,D,20230501,000000,24.19,24.27,24.17,24.19,49078,0
+EAPR.US,D,20230502,000000,24.09,24.11,24.0246,24.0602,11014,0
+EAPR.US,D,20230503,000000,24.02,24.2,24.02,24.0688,29631,0
+EAPR.US,D,20230504,000000,24.206,24.23,24.15,24.17,5173,0
+EAPR.US,D,20230505,000000,24.27,24.43,24.16,24.43,10630,0
+EAPR.US,D,20230508,000000,24.48,24.48,24.3517,24.389,108713,0
+EAPR.US,D,20230509,000000,24.2419,24.31,24.23,24.275,8858,0
+EAPR.US,D,20230510,000000,24.31,24.345,24.201,24.2862,13770,0
+EAPR.US,D,20230511,000000,24.16,24.37,24.145,24.29,62242,0
+EAPR.US,D,20230512,000000,24.1,24.175,24.0242,24.0955,49499,0
+EAPR.US,D,20230515,000000,24.29,24.5975,24.29,24.36,21898,0
+EAPR.US,D,20230516,000000,24.29,24.46,24.19,24.25,41310,0
+EAPR.US,D,20230517,000000,24.25,24.35,24.2425,24.33,16925,0
+EAPR.US,D,20230518,000000,24.3,24.44,24.193,24.22,6096,0
+EAPR.US,D,20230519,000000,24.189,24.27,24.189,24.2299,15251,0
+EAPR.US,D,20230522,000000,24.428,24.43,24.3288,24.37,6679,0
+EAPR.US,D,20230523,000000,24.24,24.26,24.1032,24.11,18967,0
+EAPR.US,D,20230524,000000,24.11,24.11,23.97,23.9799,2631,0
+EAPR.US,D,20230525,000000,23.99,24.04,23.9,23.9548,8424,0
+EAPR.US,D,20230526,000000,24.23,24.2591,24.195,24.23,16344,0
+EAPR.US,D,20230530,000000,24.148,24.15,24.02,24.0719,183590,0
+EAPR.US,D,20230531,000000,23.949,23.96,23.845,23.9403,15190,0
+EAPR.US,D,20230601,000000,24.06,24.2699,24.06,24.25,97605,0
+EAPR.US,D,20230602,000000,24.5,24.5,24.371,24.44,6141,0
+EAPR.US,D,20230605,000000,24.44,24.46,24.379,24.4353,7184,0
+EAPR.US,D,20230606,000000,24.36,24.62,24.36,24.6,15731,0
+EAPR.US,D,20230607,000000,24.5,24.639,24.495,24.495,7536,0
+EAPR.US,D,20230608,000000,24.55,24.639,24.51,24.6049,5686,0
+EAPR.US,D,20230609,000000,24.72,24.7399,24.665,24.6995,7027,0
+EAPR.US,D,20230612,000000,24.66,24.73,24.64,24.73,284286,0
+EAPR.US,D,20230613,000000,24.89,24.9299,24.84,24.8551,4492,0
+EAPR.US,D,20230614,000000,24.9193,24.9514,24.89,24.9514,1337,0
+EAPR.US,D,20230615,000000,25.0281,25.1972,25.0281,25.085,1985,0
+EAPR.US,D,20230616,000000,25.03,25.07,24.9901,24.9944,7738,0
+EAPR.US,D,20230620,000000,24.79,24.91,24.79,24.8556,5958,0
+EAPR.US,D,20230621,000000,24.77,24.809,24.75,24.7798,5559,0
+EAPR.US,D,20230622,000000,24.74,24.7599,24.67,24.675,4700,0
+EAPR.US,D,20230623,000000,24.55,24.55,24.4,24.4708,17042,0
+EAPR.US,D,20230626,000000,24.53,24.5399,24.49,24.5399,7233,0
+EAPR.US,D,20230627,000000,24.7001,24.7001,24.7001,24.7001,143,0
+EAPR.US,D,20230628,000000,24.51,24.64,24.51,24.56,2376,0
+EAPR.US,D,20230629,000000,24.5,24.5054,24.4801,24.5054,2065,0
+EAPR.US,D,20230630,000000,24.61,24.6699,24.58,24.6298,10572,0
+EAPR.US,D,20230703,000000,24.74,24.79,24.74,24.79,711,0
+EAPR.US,D,20230705,000000,24.75,24.75,24.64,24.65,276510,0
+EAPR.US,D,20230706,000000,24.43,24.43,24.295,24.3,41474,0
+EAPR.US,D,20230707,000000,24.5113,24.5991,24.5113,24.551,1553,0
+EAPR.US,D,20230710,000000,24.5,24.5204,24.42,24.5204,158123,0
+EAPR.US,D,20230711,000000,24.709,24.72,24.695,24.72,1069,0
+EAPR.US,D,20230712,000000,25.0259,25.0259,25.02,25.02,386,0
+EAPR.US,D,20230713,000000,25.2553,25.3098,25.2553,25.2673,1273,0
+EAPR.US,D,20230714,000000,25.2062,25.215,25.11,25.1558,5172,0
+EAPR.US,D,20230717,000000,25.07,25.1806,25.07,25.1806,5858,0
+EAPR.US,D,20230718,000000,25.0501,25.109,25.03,25.0799,3180,0
+EAPR.US,D,20230719,000000,25.0724,25.0871,25.0581,25.0871,811,0
+EAPR.US,D,20230720,000000,24.96,24.96,24.91,24.9501,5656,0
+EAPR.US,D,20230721,000000,25,25,24.89,24.89,13077,0
+EAPR.US,D,20230724,000000,25.0001,25.195,25.0001,25.145,4179,0
+EAPR.US,D,20230725,000000,25.29,25.29,25.25,25.27,4053,0
+EAPR.US,D,20230726,000000,25.3,25.3751,25.3,25.3751,15572,0
+EAPR.US,D,20230727,000000,25.2801,25.2801,25.15,25.15,1072,0
+EAPR.US,D,20230728,000000,25.525,25.525,25.5127,25.52,1303,0
+EAPR.US,D,20230731,000000,25.49,25.5199,25.48,25.51,10860,0
+EAPR.US,D,20230801,000000,25.34,25.3412,25.3,25.3,2610,0
+EAPR.US,D,20230802,000000,25.04,25.04,24.95,24.97,1278,0
+EAPR.US,D,20230803,000000,25,25.11,24.99,25.04,14160,0
+EAPR.US,D,20230804,000000,25.05,25.07,25.0351,25.0351,1409,0
+EAPR.US,D,20230807,000000,24.95,24.9866,24.95,24.9866,696,0
+EAPR.US,D,20230808,000000,24.83,24.83,24.6701,24.765,3624,0
+EAPR.US,D,20230809,000000,24.811,24.8862,24.811,24.8501,2482,0
+EAPR.US,D,20230810,000000,24.865,24.8652,24.865,24.8652,156,0
+EAPR.US,D,20230811,000000,24.6401,24.6401,24.6401,24.6401,136,0
+EAPR.US,D,20230814,000000,24.5274,24.53,24.51,24.525,4034,0
+EAPR.US,D,20230815,000000,24.371,24.44,24.3656,24.3951,1669,0
+EAPR.US,D,20230816,000000,24.325,24.36,24.26,24.3,10896,0
+EAPR.US,D,20230817,000000,24.37,24.399,24.2502,24.2949,2791,0
+EAPR.US,D,20230818,000000,24.2,24.2156,24.1,24.1899,10722,0
+EAPR.US,D,20230821,000000,24.22,24.2549,24.17,24.2549,6259,0
+EAPR.US,D,20230822,000000,24.27,24.27,24.2049,24.2049,1805,0
+EAPR.US,D,20230823,000000,24.4199,24.48,24.39,24.4401,5005,0
+EAPR.US,D,20230824,000000,24.51,24.51,24.37,24.3804,6163,0
+EAPR.US,D,20230825,000000,24.359,24.3705,24.32,24.3705,2143,0
+EAPR.US,D,20230828,000000,24.48,24.57,24.48,24.5328,7173,0
+EAPR.US,D,20230829,000000,24.75,24.77,24.68,24.7348,3461,0
+EAPR.US,D,20230830,000000,24.65,24.7099,24.63,24.6689,2059,0
+EAPR.US,D,20230831,000000,24.4502,24.57,24.45,24.5179,4112,0
+EAPR.US,D,20230901,000000,24.75,24.75,24.6534,24.6534,1403,0
+EAPR.US,D,20230905,000000,24.565,24.5688,24.51,24.5536,2898,0
+EAPR.US,D,20230906,000000,24.59,24.59,24.46,24.46,597,0
+EAPR.US,D,20230907,000000,24.2946,24.34,24.25,24.2998,3311,0
+EAPR.US,D,20230908,000000,24.35,24.35,24.2801,24.3299,811,0
+EAPR.US,D,20230911,000000,24.43,24.4949,24.41,24.4949,5174,0
+EAPR.US,D,20230912,000000,24.34,24.4539,24.34,24.4539,3790,0
+EAPR.US,D,20230913,000000,24.445,24.445,24.39,24.4326,3733,0
+EAPR.US,D,20230914,000000,24.47,24.54,24.465,24.5199,24940,0
+EAPR.US,D,20230915,000000,24.515,24.515,24.435,24.4602,2927,0
+EAPR.US,D,20230918,000000,24.41,24.4299,24.4,24.4299,1744,0
+EAPR.US,D,20230919,000000,24.3514,24.3514,24.31,24.34,1746,0
+EAPR.US,D,20230920,000000,24.35,24.4792,24.28,24.2889,4804,0
+EAPR.US,D,20230921,000000,24.12,24.16,24.06,24.0805,18079,0
+EAPR.US,D,20230922,000000,24.37,24.37,24.1901,24.2301,4121,0
+EAPR.US,D,20230925,000000,24.12,24.1658,24.12,24.1658,417,0
+EAPR.US,D,20230926,000000,23.99,23.99,23.9704,23.985,14607,0
+EAPR.US,D,20230927,000000,23.97,24.0051,23.96,24.0051,3491,0
+EAPR.US,D,20230928,000000,23.91,24.04,23.91,24.04,1602,0
+EAPR.US,D,20230929,000000,24.15,24.16,24.02,24.0585,29825,0
+EAPR.US,D,20231002,000000,23.93,24.04,23.93,24.04,1270,0
+EAPR.US,D,20231003,000000,23.855,23.855,23.8299,23.8299,95361,0
+EAPR.US,D,20231004,000000,23.8199,23.84,23.75,23.785,19779,0
+EAPR.US,D,20231005,000000,23.78,23.8309,23.73,23.8309,3739,0
+EAPR.US,D,20231006,000000,23.8501,24.07,23.85,24.0284,18181,0
+EAPR.US,D,20231009,000000,23.8964,23.98,23.8613,23.9522,2756,0
+EAPR.US,D,20231010,000000,24.1,24.152,24.08,24.152,850,0
+EAPR.US,D,20231011,000000,24.2499,24.25,24.1905,24.2201,3005,0
+EAPR.US,D,20231012,000000,24.1533,24.179,24.0571,24.11,18033,0
+EAPR.US,D,20231013,000000,24.13,24.13,23.99,23.99,7014,0
+EAPR.US,D,20231016,000000,24.022,24.1195,24.01,24.1195,7214,0
+EAPR.US,D,20231017,000000,24.1099,24.12,24.04,24.0801,7840,0
+EAPR.US,D,20231018,000000,23.87,23.94,23.87,23.94,2415,0
+EAPR.US,D,20231019,000000,23.81,23.88,23.8,23.831,2873,0
+EAPR.US,D,20231020,000000,23.6801,23.75,23.6801,23.69,2489,0
+EAPR.US,D,20231023,000000,23.62,23.74,23.6,23.6796,6120,0
+EAPR.US,D,20231024,000000,23.79,23.87,23.77,23.8233,30617,0
+EAPR.US,D,20231025,000000,23.7216,23.74,23.64,23.6849,27605,0
+EAPR.US,D,20231026,000000,23.65,23.66,23.5501,23.65,8747,0
+EAPR.US,D,20231027,000000,23.68,23.68,23.625,23.6252,586,0
+EAPR.US,D,20231030,000000,23.735,23.735,23.73,23.7302,422,0
+EAPR.US,D,20231031,000000,23.625,23.6699,23.6,23.6647,1667,0
+EAPR.US,D,20231101,000000,23.76,23.7751,23.6801,23.7751,1087,0
+EAPR.US,D,20231102,000000,23.97,23.98,23.88,23.9569,88799,0
+EAPR.US,D,20231103,000000,24.06,24.26,24.06,24.26,2597,0
+EAPR.US,D,20231106,000000,24.3147,24.34,24.3147,24.34,1632,0
+EAPR.US,D,20231107,000000,24.2699,24.27,24.23,24.2541,3459,0
+EAPR.US,D,20231108,000000,24.1526,24.2,24.15,24.1711,9407,0
+EAPR.US,D,20231109,000000,24.13,24.165,24.02,24.07,6599,0
+EAPR.US,D,20231110,000000,24.13,24.2,24.0927,24.2,2953,0
+EAPR.US,D,20231113,000000,24.11,24.1994,24.11,24.1559,7331,0
+EAPR.US,D,20231114,000000,24.27,24.58,24.27,24.5448,4377,0
+EAPR.US,D,20231115,000000,24.66,24.72,24.55,24.69,23419,0
+EAPR.US,D,20231116,000000,24.55,24.55,24.4403,24.4948,3173,0
+EAPR.US,D,20231117,000000,24.5199,24.5399,24.48,24.4959,6930,0
+EAPR.US,D,20231120,000000,24.6699,24.716,24.6504,24.7027,1522,0
+EAPR.US,D,20231121,000000,24.58,24.65,24.56,24.6,39007,0
+EAPR.US,D,20231122,000000,24.68,24.68,24.51,24.5723,10071,0
+EAPR.US,D,20231124,000000,24.62,24.62,24.58,24.58,178,0
+EAPR.US,D,20231127,000000,24.5399,24.56,24.49,24.52,26372,0
+EAPR.US,D,20231128,000000,24.65,24.68,24.6,24.65,2089,0
+EAPR.US,D,20231129,000000,24.46,24.58,24.46,24.5453,29003,0
+EAPR.US,D,20231130,000000,24.6,24.62,24.54,24.62,6833,0
+EAPR.US,D,20231201,000000,24.52,24.6793,24.51,24.6793,12735,0
+EAPR.US,D,20231204,000000,24.498,24.53,24.45,24.5,8039,0
+EAPR.US,D,20231205,000000,24.395,24.47,24.395,24.435,7779,0
+EAPR.US,D,20231206,000000,24.56,24.56,24.38,24.4099,7715,0
+EAPR.US,D,20231207,000000,24.4363,24.49,24.39,24.47,68603,0
+EAPR.US,D,20231208,000000,24.4001,24.41,24.34,24.3995,7591,0
+EAPR.US,D,20231211,000000,24.35,24.449,24.35,24.43,2298,0
+EAPR.US,D,20231212,000000,24.4124,24.49,24.37,24.4505,28089,0
+EAPR.US,D,20231213,000000,24.38,24.594,24.324,24.594,5019,0
+EAPR.US,D,20231214,000000,24.85,24.87,24.75,24.8662,7319,0
+EAPR.US,D,20231215,000000,24.75,24.8,24.73,24.78,3516,0
+EAPR.US,D,20231218,000000,24.679,24.7672,24.6632,24.76,6499,0
+EAPR.US,D,20231219,000000,24.815,24.91,24.81,24.8405,7557,0
+EAPR.US,D,20231220,000000,24.8,24.8,24.5925,24.5925,11647,0
+EAPR.US,D,20231221,000000,24.7301,24.8432,24.7301,24.8432,1231,0
+EAPR.US,D,20231222,000000,24.795,24.805,24.73,24.776,4154,0
+EAPR.US,D,20231226,000000,24.85,24.95,24.85,24.9001,1564,0
+EAPR.US,D,20231227,000000,24.91,24.98,24.91,24.9773,9286,0
+EAPR.US,D,20231228,000000,25.21,25.21,25.08,25.1306,82976,0
+EAPR.US,D,20231229,000000,25.1582,25.18,25.07,25.1505,28081,0
+EAPR.US,D,20240102,000000,24.9749,24.9749,24.83,24.8764,18731,0
+EAPR.US,D,20240103,000000,24.785,24.85,24.7413,24.805,72833,0
+EAPR.US,D,20240104,000000,24.7882,24.7882,24.76,24.7629,3077,0
+EAPR.US,D,20240105,000000,24.75,24.7599,24.695,24.7599,1920,0
+EAPR.US,D,20240108,000000,24.74,24.7802,24.71,24.74,9553,0
+EAPR.US,D,20240109,000000,24.55,24.6,24.51,24.5598,45941,0
+EAPR.US,D,20240110,000000,24.505,24.58,24.49,24.5,258195,0
+EAPR.US,D,20240111,000000,24.65,24.65,24.4701,24.53,3350,0
+EAPR.US,D,20240112,000000,24.6999,24.7,24.61,24.6494,2949,0
+EAPR.US,D,20240116,000000,24.3,24.37,24.29,24.354,4191,0
+EAPR.US,D,20240117,000000,24.1401,24.24,24.1116,24.195,24153,0
+EAPR.US,D,20240118,000000,24.2799,24.2799,24.21,24.21,3900,0
+EAPR.US,D,20240119,000000,24.29,24.3822,24.22,24.3747,21359,0
+EAPR.US,D,20240122,000000,24.25,24.3199,24.23,24.23,17717,0
+EAPR.US,D,20240123,000000,24.4081,24.4081,24.29,24.3574,4529,0
+EAPR.US,D,20240124,000000,24.525,24.56,24.44,24.515,9275,0
+EAPR.US,D,20240125,000000,24.53,24.53,24.42,24.53,51180,0
+EAPR.US,D,20240126,000000,24.49,24.53,24.445,24.4951,19387,0
+EAPR.US,D,20240129,000000,24.4428,24.505,24.42,24.505,5256,0
+EAPR.US,D,20240130,000000,24.42,24.54,24.27,24.4079,6050,0
+EAPR.US,D,20240131,000000,24.32,24.38,24.32,24.3449,5843,0
+EAPR.US,D,20240201,000000,24.45,24.47,24.34,24.43,7865,0
+EAPR.US,D,20240202,000000,24.35,24.43,24.31,24.41,11931,0
+EAPR.US,D,20240205,000000,24.33,24.4499,24.32,24.415,3283,0
+EAPR.US,D,20240206,000000,24.6702,24.71,24.63,24.71,24592,0
+EAPR.US,D,20240207,000000,24.67,24.715,24.64,24.715,4403,0
+EAPR.US,D,20240208,000000,24.5809,24.64,24.58,24.6249,2223,0
+EAPR.US,D,20240209,000000,24.53,24.72,24.53,24.648,18666,0
+EAPR.US,D,20240212,000000,24.83,24.865,24.77,24.8151,4358,0
+EAPR.US,D,20240213,000000,24.54,24.57,24.43,24.5165,7732,0
+EAPR.US,D,20240214,000000,24.65,24.7399,24.65,24.6733,2288,0
+EAPR.US,D,20240215,000000,24.735,24.7653,24.73,24.7653,1345,0
+EAPR.US,D,20240216,000000,24.855,24.89,24.8401,24.8401,2630,0
+EAPR.US,D,20240220,000000,24.92,24.92,24.82,24.8602,3160,0
+EAPR.US,D,20240221,000000,24.8764,24.8764,24.82,24.8703,4388,0
+EAPR.US,D,20240222,000000,25.0438,25.0558,24.96,25.0558,2460,0
+EAPR.US,D,20240223,000000,25.05,25.05,25.0253,25.0253,354,0
+EAPR.US,D,20240226,000000,24.91,25,24.9045,24.9228,99968,0
+EAPR.US,D,20240227,000000,24.95,25.01,24.95,24.9707,12893,0
+EAPR.US,D,20240228,000000,24.68,24.76,24.67,24.69,7562,0
+EAPR.US,D,20240229,000000,24.83,24.8499,24.7001,24.7284,28734,0
+EAPR.US,D,20240301,000000,24.91,25.01,24.91,24.9602,14518,0
+EAPR.US,D,20240304,000000,24.97,24.97,24.88,24.9118,13983,0
+EAPR.US,D,20240305,000000,24.78,24.795,24.69,24.7144,36121,0
+EAPR.US,D,20240306,000000,24.96,25.13,24.88,24.9832,48379,0
+EAPR.US,D,20240307,000000,24.99,25.17,24.99,25.0944,8758,0
+EAPR.US,D,20240308,000000,25.15,25.2389,25.06,25.07,25963,0
+EAPR.US,D,20240311,000000,25.1682,25.184,25.11,25.15,25273,0
+EAPR.US,D,20240312,000000,25.28,25.38,25.28,25.35,15509,0
+EAPR.US,D,20240313,000000,25.25,25.345,25.2305,25.2885,13432,0
+EAPR.US,D,20240314,000000,25.19,25.19,25.07,25.1403,12575,0
+EAPR.US,D,20240315,000000,25.005,25.05,24.98,25.0102,6418,0
+EAPR.US,D,20240318,000000,25.0219,25.0399,24.975,25.02,1436,0
+EAPR.US,D,20240319,000000,24.87,24.9792,24.81,24.9048,19255,0
+EAPR.US,D,20240320,000000,24.9735,25.19,24.94,25.1886,1709,0
+EAPR.US,D,20240321,000000,25.29,25.29,25.15,25.2066,123879,0
+EAPR.US,D,20240322,000000,25.0468,25.1,24.98,25.0692,32020,0
+EAPR.US,D,20240325,000000,25.07,25.1,25.01,25.0439,38106,0
+EAPR.US,D,20240326,000000,25.085,25.0857,25.0482,25.0482,4353,0
+EAPR.US,D,20240327,000000,25.0286,25.06,24.96,25.0528,10334,0
+EAPR.US,D,20240328,000000,25.18,25.45,25,25.11,109428,0
+EAPR.US,D,20240401,000000,25.69,25.69,24.78,25.1,356688,0
+EAPR.US,D,20240402,000000,25.04,25.17,25.04,25.1542,26284,0
+EAPR.US,D,20240403,000000,25.1,25.19,25.0608,25.1868,24010,0
+EAPR.US,D,20240404,000000,25.3,25.32,25.05,25.14,51765,0
+EAPR.US,D,20240405,000000,25.11,25.16,25.08,25.1152,14237,0
+EAPR.US,D,20240408,000000,25.2,25.26,25.15,25.26,41301,0
+EAPR.US,D,20240409,000000,25.29,25.38,25.22,25.2749,93716,0
+EAPR.US,D,20240410,000000,25.12,25.12,25.05,25.095,16749,0
+EAPR.US,D,20240411,000000,25.22,25.23,25.07,25.22,20173,0
+EAPR.US,D,20240412,000000,24.97,24.97,24.83,24.865,9413,0
+EAPR.US,D,20240415,000000,24.99,24.99,24.72,24.7751,10045,0
+EAPR.US,D,20240416,000000,24.64,24.67,24.595,24.6316,12632,0
+EAPR.US,D,20240417,000000,24.715,24.715,24.55,24.59,20069,0
+EAPR.US,D,20240418,000000,24.7,24.7499,24.59,24.6,42863,0
+EAPR.US,D,20240419,000000,24.62,24.63,24.53,24.61,12851,0
+EAPR.US,D,20240422,000000,24.6417,24.79,24.6302,24.7869,9987,0
+EAPR.US,D,20240423,000000,24.79,24.9,24.79,24.8543,15230,0
+EAPR.US,D,20240424,000000,24.851,24.96,24.84,24.8974,8149,0
+EAPR.US,D,20240425,000000,24.88,24.99,24.82,24.9587,35046,0
+EAPR.US,D,20240426,000000,25.04,25.13,25.03,25.0902,69610,0
+EAPR.US,D,20240429,000000,25.14,25.29,25.14,25.2851,4191,0
+EAPR.US,D,20240430,000000,25.15,25.19,25.02,25.09,17978,0
+EAPR.US,D,20240501,000000,25.12,25.22,25.02,25.0843,18207,0
+EAPR.US,D,20240502,000000,25.28,25.48,25.2,25.42,5528,0
+EAPR.US,D,20240503,000000,25.46,25.61,25.45,25.5617,216542,0
+EAPR.US,D,20240506,000000,25.5836,25.62,25.53,25.5679,56236,0
+EAPR.US,D,20240507,000000,25.57,25.57,25.4701,25.56,13812,0
+EAPR.US,D,20240508,000000,25.3901,25.55,25.3901,25.5101,10090,0
+EAPR.US,D,20240509,000000,25.5146,25.59,25.49,25.5651,11107,0
+EAPR.US,D,20240510,000000,25.7,25.7,25.54,25.5922,8197,0
+EAPR.US,D,20240513,000000,25.76,25.76,25.69,25.69,3615,0
+EAPR.US,D,20240514,000000,25.74,25.81,25.72,25.7535,9190,0
+EAPR.US,D,20240515,000000,25.807,25.95,25.807,25.91,4194,0
+EAPR.US,D,20240516,000000,25.9545,26,25.9,25.9853,10394,0
+EAPR.US,D,20240517,000000,25.96,26.06,25.96,26.0198,4667,0
+EAPR.US,D,20240520,000000,26.01,26.12,25.9353,26.0248,37116,0
+EAPR.US,D,20240521,000000,25.92,25.9583,25.8308,25.88,8200,0
+EAPR.US,D,20240522,000000,25.8545,25.93,25.8545,25.8703,23473,0
+EAPR.US,D,20240523,000000,25.87,25.97,25.7,25.81,25528,0
+EAPR.US,D,20240524,000000,25.8,25.87,25.75,25.8,9278,0
+EAPR.US,D,20240528,000000,25.79,25.86,25.7201,25.7582,15678,0
+EAPR.US,D,20240529,000000,25.53,25.62,25.09,25.5603,4459,0
+EAPR.US,D,20240530,000000,25.42,25.59,25.42,25.5298,3118,0
+EAPR.US,D,20240531,000000,25.385,25.3946,25.29,25.3946,4547,0
+EAPR.US,D,20240603,000000,25.56,25.61,25.49,25.5451,20707,0
+EAPR.US,D,20240604,000000,25.382,25.4,25.32,25.3626,8601,0
+EAPR.US,D,20240605,000000,25.49,25.62,25.4864,25.59,47772,0
+EAPR.US,D,20240606,000000,25.65,25.69,25.62,25.67,4219,0
+EAPR.US,D,20240607,000000,25.61,25.61,25.5002,25.5002,6147,0
+EAPR.US,D,20240610,000000,25.47,25.64,25.47,25.57,3666,0
+EAPR.US,D,20240611,000000,25.5899,25.5899,25.4599,25.5306,3824,0
+EAPR.US,D,20240612,000000,25.79,25.79,25.6675,25.705,4908,0
+EAPR.US,D,20240613,000000,25.67,25.72,25.59,25.66,4038,0
+EAPR.US,D,20240614,000000,25.655,25.72,25.61,25.675,14827,0
+EAPR.US,D,20240617,000000,25.7,25.83,25.7,25.78,13380,0
+EAPR.US,D,20240618,000000,25.79,25.9799,25.78,25.915,6959,0
+EAPR.US,D,20240620,000000,25.96,26.01,25.8201,25.8999,20268,0
+EAPR.US,D,20240621,000000,25.9199,25.9199,25.82,25.8593,3834,0
+EAPR.US,D,20240624,000000,25.9,25.95,25.8599,25.8599,9879,0
+EAPR.US,D,20240625,000000,25.7801,25.84,25.75,25.8117,8504,0
+EAPR.US,D,20240626,000000,25.77,25.83,25.75,25.8054,7223,0
+EAPR.US,D,20240627,000000,25.8,25.8375,25.78,25.8101,3722,0
+EAPR.US,D,20240628,000000,25.93,25.93,25.8,25.855,32156,0
+EAPR.US,D,20240701,000000,25.82,25.92,25.82,25.8793,187356,0
+EAPR.US,D,20240702,000000,25.79,25.97,25.79,25.9304,12781,0
+EAPR.US,D,20240703,000000,26.07,26.125,26.07,26.122,1812,0
+EAPR.US,D,20240705,000000,26.13,26.2184,26.05,26.21,4574,0
+EAPR.US,D,20240708,000000,26.21,26.28,26.18,26.1899,4835,0
+EAPR.US,D,20240709,000000,26.2,26.32,26.2,26.29,43418,0
+EAPR.US,D,20240710,000000,26.3,26.38,26.29,26.31,3733,0
+EAPR.US,D,20240711,000000,26.46,26.48,26.4,26.4506,11205,0
+EAPR.US,D,20240712,000000,26.54,26.54,26.47,26.5049,2611,0
+EAPR.US,D,20240715,000000,26.36,26.43,26.355,26.355,6417,0
+EAPR.US,D,20240716,000000,26.386,26.48,26.3501,26.4686,7140,0
+EAPR.US,D,20240717,000000,26.24,26.24,26.17,26.2177,2461,0
+EAPR.US,D,20240718,000000,26.22,26.22,26.01,26.076,12329,0
+EAPR.US,D,20240719,000000,25.96,25.97,25.9,25.9,8427,0
+EAPR.US,D,20240722,000000,26.04,26.07,26.02,26.0449,3570,0
+EAPR.US,D,20240723,000000,25.89,25.99,25.89,25.9349,6146,0
+EAPR.US,D,20240724,000000,25.82,25.9,25.58,25.715,20714,0
+EAPR.US,D,20240725,000000,25.5709,25.77,25.5709,25.655,2942,0
+EAPR.US,D,20240726,000000,25.78,25.85,25.751,25.8068,2098,0
+EAPR.US,D,20240729,000000,25.68,25.8,25.68,25.765,21548,0
+EAPR.US,D,20240730,000000,25.76,25.76,25.65,25.6748,3501,0
+EAPR.US,D,20240731,000000,25.99,26.1129,25.941,25.9849,17153,0
+EAPR.US,D,20240801,000000,25.94,26,25.7,25.7551,13003,0
+EAPR.US,D,20240802,000000,25.56,25.56,25.46,25.539,3063,0
+EAPR.US,D,20240805,000000,24.65,25.12,24.65,25.095,10493,0
+EAPR.US,D,20240806,000000,24.98,25.28,24.9601,25.1916,9689,0
+EAPR.US,D,20240807,000000,25.44,25.4428,25.2913,25.3061,4248,0
+EAPR.US,D,20240808,000000,25.55,25.615,25.55,25.6115,2262,0
+EAPR.US,D,20240809,000000,25.6595,25.72,25.652,25.71,2359,0
+EAPR.US,D,20240812,000000,25.7455,25.82,25.67,25.7555,5037,0
+EAPR.US,D,20240813,000000,25.845,25.9449,25.81,25.9449,3408,0
+EAPR.US,D,20240814,000000,25.82,25.88,25.79,25.8649,6091,0
+EAPR.US,D,20240815,000000,25.97,26.0549,25.97,26.0549,3713,0
+EAPR.US,D,20240816,000000,26.12,26.2276,26.12,26.2276,6089,0
+EAPR.US,D,20240819,000000,26.44,26.44,26.39,26.3905,4256,0
+EAPR.US,D,20240820,000000,26.245,26.285,26.2,26.2354,7620,0
+EAPR.US,D,20240821,000000,26.315,26.348,26.29,26.3438,8282,0
+EAPR.US,D,20240822,000000,26.1739,26.1739,26.1,26.1353,12841,0
+EAPR.US,D,20240823,000000,26.24,26.43,26.24,26.3844,11552,0
+EAPR.US,D,20240826,000000,26.3,26.3,26.23,26.2702,1208,0
+EAPR.US,D,20240827,000000,26.2955,26.2955,26.2955,26.2955,257,0
+EAPR.US,D,20240828,000000,26.1825,26.1937,26.16,26.1937,1311,0
+EAPR.US,D,20240829,000000,26.23,26.2899,26.17,26.17,4707,0
+EAPR.US,D,20240830,000000,26.32,26.32,26.14,26.2399,10526,0
+EAPR.US,D,20240903,000000,25.98,26.03,25.87,25.88,3425,0
+EAPR.US,D,20240904,000000,25.9047,25.9517,25.86,25.91,6600,0
+EAPR.US,D,20240905,000000,25.95,25.95,25.8811,25.9297,5294,0
+EAPR.US,D,20240906,000000,25.76,25.78,25.6,25.618,4236,0
+EAPR.US,D,20240909,000000,25.7721,25.7799,25.69,25.75,3391,0
+EAPR.US,D,20240910,000000,25.64,25.73,25.55,25.7151,6086,0
+EAPR.US,D,20240911,000000,25.6897,25.8002,25.6897,25.8002,4150,0
+EAPR.US,D,20240912,000000,25.8899,25.9257,25.8899,25.9257,1352,0
+EAPR.US,D,20240913,000000,25.97,26.0791,25.97,26.0449,3567,0
+EAPR.US,D,20240916,000000,26.0522,26.1051,26.03,26.1051,5919,0
+EAPR.US,D,20240917,000000,26.14,26.24,26.07,26.1209,4028,0
+EAPR.US,D,20240918,000000,26.0508,26.205,26.0508,26.0887,2057,0
+EAPR.US,D,20240919,000000,26.26,26.43,26.26,26.4251,10459,0
+EAPR.US,D,20240920,000000,26.395,26.42,26.38,26.4103,2490,0
+EAPR.US,D,20240923,000000,26.5,26.559,26.5,26.5241,10825,0
+EAPR.US,D,20240924,000000,26.88,26.9971,26.88,26.9971,4698,0
+EAPR.US,D,20240925,000000,26.84,26.84,26.76,26.7785,10321,0
+EAPR.US,D,20240926,000000,27.15,27.2399,27.11,27.13,12435,0
+EAPR.US,D,20240927,000000,27.17,27.24,27.15,27.1952,120244,0
+EAPR.US,D,20240930,000000,27.07,27.11,26.94,26.9997,2495,0
+EAPR.US,D,20241001,000000,27.02,27.0469,26.924,27.0469,30771,0
+EAPR.US,D,20241002,000000,27.2203,27.29,27.16,27.2835,46040,0
+EAPR.US,D,20241003,000000,27.11,27.14,27.11,27.14,257,0
+EAPR.US,D,20241004,000000,27.22,27.25,27.1607,27.215,5772,0
+EAPR.US,D,20241007,000000,27.29,27.35,27.23,27.3277,11903,0
+EAPR.US,D,20241008,000000,27.01,27.07,26.94,27.0693,14947,0
+EAPR.US,D,20241009,000000,26.955,27.0127,26.95,27.0127,1087,0
+EAPR.US,D,20241010,000000,26.92,27.0599,26.92,27.0599,6828,0
+EAPR.US,D,20241011,000000,27.057,27.1522,27.057,27.1522,1346,0
+EAPR.US,D,20241014,000000,27.1,27.155,27.1,27.11,6058,0
+EAPR.US,D,20241015,000000,26.96,26.96,26.78,26.78,2585,0
+EAPR.US,D,20241016,000000,26.86,27.02,26.86,26.9701,2542,0
+EAPR.US,D,20241017,000000,26.87,26.99,26.87,26.9549,4973,0
+EAPR.US,D,20241018,000000,27.15,27.15,27.07,27.1001,5939,0
+EAPR.US,D,20241021,000000,24.48,27.0003,24.48,27.0003,7215,0
+EAPR.US,D,20241022,000000,26.97,27.03,26.97,27.015,4525,0
+EAPR.US,D,20241023,000000,26.89,26.9508,26.8412,26.9051,1151,0
+EAPR.US,D,20241024,000000,26.86,26.89,26.8,26.8751,1701,0
+EAPR.US,D,20241025,000000,26.89,26.89,26.82,26.8601,1672,0
+EAPR.US,D,20241028,000000,26.8959,26.93,26.89,26.925,3118,0
+EAPR.US,D,20241029,000000,26.9899,26.9899,26.82,26.83,70499,0
+EAPR.US,D,20241030,000000,26.69,26.78,26.69,26.7172,3768,0
+EAPR.US,D,20241031,000000,26.6,26.6335,26.52,26.6335,5721,0
+EAPR.US,D,20241101,000000,26.69,26.745,26.64,26.64,13594,0
+EAPR.US,D,20241104,000000,26.76,26.83,26.72,26.7473,21429,0
+EAPR.US,D,20241105,000000,26.87,26.9379,26.83,26.83,23885,0
+EAPR.US,D,20241106,000000,26.7,26.8184,26.7,26.7785,40101,0
+EAPR.US,D,20241107,000000,27.09,27.1273,27.0608,27.1273,2142,0
+EAPR.US,D,20241108,000000,26.81,26.81,26.7205,26.7508,1907,0
+EAPR.US,D,20241111,000000,26.635,26.67,26.57,26.6178,7352,0
+EAPR.US,D,20241112,000000,26.3199,26.3294,26.2793,26.3294,575,0
+EAPR.US,D,20241113,000000,26.2913,26.2913,26.16,26.2165,6146,0
+EAPR.US,D,20241115,000000,26.08,26.11,26.02,26.095,12910,0
+EAPR.US,D,20241118,000000,26.14,26.2509,26.11,26.2509,3407,0
+EAPR.US,D,20241119,000000,26.181,26.2707,26.181,26.2707,4426,0
+EAPR.US,D,20241120,000000,26.2,26.2395,26.13,26.2214,8142,0
+EAPR.US,D,20241121,000000,26.1,26.23,26.08,26.19,8079,0
+EAPR.US,D,20241122,000000,26.1,26.1804,26.091,26.1804,3068,0
+EAPR.US,D,20241125,000000,26.161,26.2252,26.161,26.2193,1130,0
+EAPR.US,D,20241126,000000,26.08,26.135,26.08,26.1247,3129,0
+EAPR.US,D,20241127,000000,26.15,26.19,26.11,26.1352,2623,0
+EAPR.US,D,20241129,000000,26.135,26.1622,26.135,26.1622,201,0
+EAPR.US,D,20241202,000000,26.14,26.2479,26.11,26.2389,6225,0
+EAPR.US,D,20241203,000000,26.07,26.2993,26.07,26.2687,1129,0
+EAPR.US,D,20241204,000000,26.27,26.34,26.24,26.315,28362,0
+EAPR.US,D,20241205,000000,26.42,26.46,26.34,26.4197,13967,0
+EAPR.US,D,20241206,000000,26.43,26.43,26.37,26.3903,5013,0
+EAPR.US,D,20241209,000000,26.83,26.8785,26.74,26.75,7120,0
+EAPR.US,D,20241210,000000,26.5209,26.5209,26.43,26.4699,19865,0
+EAPR.US,D,20241211,000000,26.4847,26.5899,26.459,26.51,2894,0
+EAPR.US,D,20241212,000000,26.4886,26.4886,26.4,26.4518,6937,0
+EAPR.US,D,20241213,000000,26.46,26.494,26.4,26.4896,1924,0
+EAPR.US,D,20241216,000000,26.3501,26.405,26.33,26.33,14712,0
+EAPR.US,D,20241217,000000,26.32,26.4,26.28,26.3867,3201,0
+EAPR.US,D,20241218,000000,26.33,26.43,25.91,25.91,17043,0
+EAPR.US,D,20241219,000000,26.091,26.091,26.031,26.0541,2085,0
+EAPR.US,D,20241220,000000,25.98,26.17,25.95,26.1049,34849,0
+EAPR.US,D,20241223,000000,26.08,26.23,26.08,26.2063,4482,0
+EAPR.US,D,20241224,000000,26.2,26.2347,26.15,26.2309,4238,0
+EAPR.US,D,20241226,000000,26.14,26.2,26.14,26.1698,1714,0
+EAPR.US,D,20241227,000000,26.0496,26.1,25.99,26.0763,5459,0
+EAPR.US,D,20241230,000000,25.905,25.9751,25.88,25.9346,4246,0
+EAPR.US,D,20241231,000000,25.88,25.88,25.83,25.8704,9642,0
+EAPR.US,D,20250102,000000,25.93,25.94,25.781,25.8262,2073,0
+EAPR.US,D,20250103,000000,25.99,25.99,25.89,25.95,10808,0
+EAPR.US,D,20250106,000000,26.18,26.22,26.01,26.025,8803,0
+EAPR.US,D,20250107,000000,26.05,26.05,25.8701,25.9078,13190,0
+EAPR.US,D,20250108,000000,25.7793,25.81,25.75,25.78,2818,0
+EAPR.US,D,20250110,000000,25.5472,25.5472,25.475,25.525,14504,0
+EAPR.US,D,20250113,000000,25.37,25.44,25.35,25.402,30010,0
+EAPR.US,D,20250114,000000,25.6,25.6,25.33,25.5999,8894,0
+EAPR.US,D,20250115,000000,25.72,25.84,25.72,25.8201,12609,0
+EAPR.US,D,20250116,000000,25.85,25.85,25.7601,25.8124,1829,0
+EAPR.US,D,20250117,000000,25.951,25.99,25.9001,25.95,3431,0
+EAPR.US,D,20250121,000000,26,26.16,26,26.08,9368,0
+EAPR.US,D,20250122,000000,26.17,26.1899,26.08,26.09,8288,0
+EAPR.US,D,20250123,000000,26.06,26.2,26.02,26.1647,8726,0
+EAPR.US,D,20250124,000000,26.23,26.31,26.2,26.26,7518,0
+EAPR.US,D,20250127,000000,26,26.04,25.88,25.91,17244,0
+EAPR.US,D,20250128,000000,25.87,26.03,25.84,26.03,3951,0
+EAPR.US,D,20250129,000000,26.1,26.16,26.06,26.0814,2709,0
+EAPR.US,D,20250130,000000,26.32,26.4495,26.32,26.4234,3483,0
+EAPR.US,D,20250131,000000,26.3799,26.4637,26.1724,26.1724,613,0
+EAPR.US,D,20250203,000000,25.95,26.14,25.93,26.075,10924,0
+EAPR.US,D,20250204,000000,26.3,26.47,26.3,26.4291,15431,0
+EAPR.US,D,20250205,000000,26.33,26.3771,26.31,26.3624,6875,0
+EAPR.US,D,20250206,000000,26.36,26.3993,26.35,26.3993,2860,0
+EAPR.US,D,20250207,000000,26.63,26.63,26.4,26.4253,8755,0
+EAPR.US,D,20250210,000000,26.63,26.6495,26.59,26.64,2772,0
+EAPR.US,D,20250211,000000,26.58,26.59,26.54,26.5656,739,0
+EAPR.US,D,20250212,000000,26.57,26.779,26.57,26.7385,5704,0
+EAPR.US,D,20250213,000000,26.66,26.84,26.66,26.82,8067,0
+EAPR.US,D,20250214,000000,26.97,27.0498,26.96,27.0498,8234,0
+EAPR.US,D,20250218,000000,27.14,27.1966,27.13,27.1966,6771,0
+EAPR.US,D,20250219,000000,27.07,27.1988,27.07,27.1548,3108,0
+EAPR.US,D,20250220,000000,27.36,27.4099,27.28,27.385,2181,0
+EAPR.US,D,20250221,000000,27.47,27.47,27.2401,27.2564,928,0
+EAPR.US,D,20250224,000000,27.0808,27.0808,26.93,26.9899,3846,0
+EAPR.US,D,20250225,000000,26.995,26.995,26.84,26.9669,7845,0
+EAPR.US,D,20250226,000000,27.16,27.28,27.1,27.1944,5183,0
+EAPR.US,D,20250227,000000,26.95,26.95,26.71,26.7347,1434,0
+EAPR.US,D,20250228,000000,26.335,26.43,26.24,26.4138,4055,0
+EAPR.US,D,20250303,000000,26.46,26.58,26.17,26.2015,9663,0
+EAPR.US,D,20250304,000000,26.28,26.61,26.15,26.4,9534,0
+EAPR.US,D,20250305,000000,26.79,27.12,26.79,27.05,6739,0
+EAPR.US,D,20250306,000000,27.11,27.1275,26.926,26.9549,2491,0
+EAPR.US,D,20250307,000000,27.02,27.0663,26.99,27.0663,4932,0
+EAPR.US,D,20250310,000000,26.61,26.665,26.3401,26.486,2762,0
+EAPR.US,D,20250311,000000,26.6,26.7399,26.51,26.6924,6770,0
+EAPR.US,D,20250312,000000,26.67,26.8166,26.67,26.7942,3559,0
+EAPR.US,D,20250313,000000,26.581,26.6911,26.58,26.68,5067,0
+EAPR.US,D,20250314,000000,27.02,27.1459,26.9,27.1459,1874,0
+EAPR.US,D,20250317,000000,27.36,27.61,27.36,27.5261,21806,0
+EAPR.US,D,20250318,000000,27.4599,27.4999,27.39,27.4291,5139,0
+EAPR.US,D,20250319,000000,27.4682,27.5041,27.35,27.5041,5248,0
+EAPR.US,D,20250320,000000,27.233,27.27,27.16,27.2393,21139,0
+EAPR.US,D,20250321,000000,27.07,27.14,27.01,27.0845,3215,0
+EAPR.US,D,20250324,000000,27.205,27.24,27.14,27.2051,3472,0
+EAPR.US,D,20250325,000000,27.26,27.26,27.081,27.1431,856,0
+EAPR.US,D,20250326,000000,27.09,27.09,26.88,27.01,1898,0
+EAPR.US,D,20250327,000000,27,27.22,27,27.1045,14936,0
+EAPR.US,D,20250328,000000,26.84,26.84,26.5906,26.5906,1421,0
+EAPR.US,D,20250331,000000,26.4,26.56,26.32,26.5378,38737,0
+EAPR.US,D,20250401,000000,26.5,26.5947,26.4,26.54,117044,0
+EAPR.US,D,20250402,000000,26.54,26.66,26.4989,26.5656,28180,0
+EAPR.US,D,20250403,000000,26.4099,26.4099,26.26,26.31,24704,0
+EAPR.US,D,20250404,000000,25.64,25.64,25.4858,25.4858,19551,0
+EAPR.US,D,20250407,000000,24.86,25.81,24.7501,24.8685,13693,0
+EAPR.US,D,20250408,000000,25.11,25.2899,24.58,24.7088,78982,0
+EAPR.US,D,20250409,000000,24.73,25.74,24.625,25.6631,42975,0
+EAPR.US,D,20250410,000000,25.49,25.53,25.1452,25.3138,18785,0
+EAPR.US,D,20250411,000000,25.6665,25.78,25.575,25.7401,5453,0
+EAPR.US,D,20250414,000000,25.8876,26,25.7816,25.9171,11012,0
+EAPR.US,D,20250415,000000,26.03,26.04,25.76,25.9196,9620,0
+EAPR.US,D,20250416,000000,25.91,25.94,25.694254,25.7599,6869,0
+EAPR.US,D,20250417,000000,25.8492,25.9982,25.81,25.8573,6607,0
+EAPR.US,D,20250421,000000,25.8401,25.92,25.75,25.8544,436485,0
+EAPR.US,D,20250422,000000,26.035,26.1899,25.93,26.0764,14844,0
+EAPR.US,D,20250423,000000,26.2,26.42,26.2,26.2591,6064,0
+EAPR.US,D,20250424,000000,26.3899,26.49,26.3261,26.4149,10750,0
+EAPR.US,D,20250425,000000,26.4,26.49,26.3205,26.4196,9725,0
+EAPR.US,D,20250428,000000,26.4899,26.49,26.35,26.4247,16263,0
+EAPR.US,D,20250429,000000,26.5,26.529,26.4117,26.47,6207,0
+EAPR.US,D,20250430,000000,26.43,26.56,26.4111,26.56,18789,0
+EAPR.US,D,20250501,000000,26.5999,26.61,26.52,26.54,27037,0
+EAPR.US,D,20250502,000000,26.84,26.9099,26.8,26.8512,6083,0
+EAPR.US,D,20250505,000000,27.0299,27.06,26.968,26.99,8535,0
+EAPR.US,D,20250506,000000,26.8372,26.95,26.83,26.93,40086,0
+EAPR.US,D,20250507,000000,26.77,26.79,26.64,26.7388,69357,0
+EAPR.US,D,20250508,000000,26.76,26.78,26.7398,26.7413,6067,0
+EAPR.US,D,20250509,000000,26.8,26.88,26.76,26.76,51967,0
+EAPR.US,D,20250512,000000,27.12,27.14,27.001,27.1014,15862,0
+EAPR.US,D,20250513,000000,27.11,27.2699,27.06,27.185,20565,0
+EAPR.US,D,20250514,000000,27.32,27.34,27.22,27.31,23934,0
+EAPR.US,D,20250515,000000,27.1601,27.26,27.1601,27.245,2717,0
+EAPR.US,D,20250516,000000,27.231008,27.25,27.191,27.2449,1689,0
+EAPR.US,D,20250519,000000,27.24,27.3,27.2015,27.24,8305,0
+EAPR.US,D,20250520,000000,27.22,27.28,27.18,27.2599,4467,0
+EAPR.US,D,20250521,000000,27.38,27.38,27.2101,27.28,10859,0
+EAPR.US,D,20250522,000000,27.25,27.2699,27.1301,27.2343,10777,0
+EAPR.US,D,20250523,000000,27.26,27.31,27.21,27.3,6963,0
+EAPR.US,D,20250527,000000,27.269,27.27,27.234,27.2352,4216,0
+EAPR.US,D,20250528,000000,27.185,27.2099,27.1308,27.1512,16845,0
+EAPR.US,D,20250529,000000,27.26,27.269,27.1706,27.21,3455,0
+EAPR.US,D,20250530,000000,27.001,27.08,26.96,27.0608,8238,0
+EAPR.US,D,20250602,000000,27.09,27.1594,27.02,27.125,35325,0
+EAPR.US,D,20250603,000000,27.135,27.23,27.1,27.1,8174,0
+EAPR.US,D,20250604,000000,27.36,27.3799,27.32,27.3657,4177,0
+EAPR.US,D,20250605,000000,27.361,27.48,27.3401,27.4052,1932,0
+EAPR.US,D,20250606,000000,27.7099,27.7099,27.36,27.4814,7878,0
+EAPR.US,D,20250609,000000,27.6035,27.61,27.42,27.5348,102636,0
+EAPR.US,D,20250610,000000,27.66,27.66,27.45,27.6349,40559,0
+EAPR.US,D,20250611,000000,27.67,27.74,27.645,27.65,13121,0
+EAPR.US,D,20250612,000000,27.67,27.7899,27.67,27.7315,5533,0
+EAPR.US,D,20250613,000000,27.4901,27.577,27.46,27.46,2463,0
+EAPR.US,D,20250616,000000,27.67,27.769,27.5414,27.64,2286,0
+EAPR.US,D,20250617,000000,27.58,27.58,27.461,27.5063,5654,0
+EAPR.US,D,20250618,000000,27.5371,27.5755,27.43,27.4998,2253,0
+EAPR.US,D,20250620,000000,27.46,27.4999,27.4,27.4057,3915,0
+EAPR.US,D,20250623,000000,27.45,27.5428,27.45,27.5,4259,0
+EAPR.US,D,20250624,000000,27.8,27.9399,27.8,27.88,5365,0
+EAPR.US,D,20250625,000000,27.8231,27.9599,27.8231,27.859,3314,0
+EAPR.US,D,20250626,000000,27.93,28.0499,27.93,27.9867,4287,0
+EAPR.US,D,20250627,000000,27.9521,27.9521,27.89,27.9249,2860,0
+EAPR.US,D,20250630,000000,27.85,28.0299,27.84,27.979,57224,0
+EAPR.US,D,20250701,000000,27.96,28.06,27.94,28.0197,14480,0
+EAPR.US,D,20250702,000000,27.95,28.09,27.95,28.0598,5075,0
+EAPR.US,D,20250703,000000,28.07,28.15,28.07,28.0971,6587,0
+EAPR.US,D,20250707,000000,27.97,27.98,27.89,27.9435,2756,0
+EAPR.US,D,20250708,000000,27.96,28.0599,27.96,28.025,2008,0
+EAPR.US,D,20250709,000000,28.025,28.059,27.99,28.01,1898,0
+EAPR.US,D,20250710,000000,27.97,28.09,27.97,28.0383,3321,0
+EAPR.US,D,20250711,000000,28,28.0799,27.98,28.0197,5555,0
+EAPR.US,D,20250714,000000,28,28.0699,27.99,28.029,4405,0
+EAPR.US,D,20250715,000000,28.07,28.1599,28.06,28.1458,3418,0
+EAPR.US,D,20250716,000000,28.19,28.2199,28.02,28.1794,40461,0
+EAPR.US,D,20250717,000000,28.14,28.31,28.14,28.2885,8236,0
+EAPR.US,D,20250718,000000,28.3599,28.3599,28.18,28.2361,7811,0
+EAPR.US,D,20250721,000000,28.32,28.38,28.27,28.3149,2326,0
+EAPR.US,D,20250722,000000,28.19,28.34,28.19,28.294,6728,0
+EAPR.US,D,20250723,000000,28.33,28.4699,28.2401,28.4148,3317,0
+EAPR.US,D,20250724,000000,28.2101,28.405,28.2101,28.3767,2549,0
+EAPR.US,D,20250725,000000,28.26,28.35,28.26,28.3349,5945,0
+EAPR.US,D,20250728,000000,28.22,28.255,28.2116,28.2484,3527,0
+EAPR.US,D,20250729,000000,28.25,28.33,28.21,28.2594,8670,0
+EAPR.US,D,20250730,000000,28.25,28.27,28.1745,28.1745,2845,0
+EAPR.US,D,20250731,000000,28.12,28.1499,28.11,28.1302,4591,0
+EAPR.US,D,20250801,000000,28.03,28.06,27.8801,28.0122,5529,0
+EAPR.US,D,20250804,000000,28.14,28.22,28.1301,28.1755,7398,0
+EAPR.US,D,20250805,000000,28.24,28.3099,28.1501,28.2441,4310,0
+EAPR.US,D,20250806,000000,28.26,28.3199,28.2,28.2953,4649,0
+EAPR.US,D,20250807,000000,28.42,28.42,28.34,28.3831,1643,0
+EAPR.US,D,20250808,000000,28.44,28.44,28.351,28.388,1689,0
+EAPR.US,D,20250811,000000,28.361,28.47,28.3201,28.348,10532,0
+EAPR.US,D,20250812,000000,28.46,28.559,28.38,28.5178,3735,0
+EAPR.US,D,20250813,000000,28.65,28.68,28.59,28.59,2009,0
+EAPR.US,D,20250814,000000,28.5,28.5088,28.49,28.5088,2392,0
+EAPR.US,D,20250815,000000,28.53,28.5383,28.53,28.5383,1084,0
+EAPR.US,D,20250818,000000,28.56,28.66,28.56,28.6142,4113,0
+EAPR.US,D,20250819,000000,28.5315,28.6,28.4801,28.5248,2865,0
+EAPR.US,D,20250820,000000,28.49,28.5383,28.4401,28.4988,2579,0
+EAPR.US,D,20250821,000000,28.485,28.51,28.42,28.48,7018,0
+EAPR.US,D,20250822,000000,28.6626,28.7451,28.6401,28.7039,5787,0
+EAPR.US,D,20250825,000000,28.6701,28.7087,28.6401,28.66,3647,0
+EAPR.US,D,20250826,000000,28.665,28.7199,28.59,28.6285,2716,0
+EAPR.US,D,20250827,000000,28.508,28.6099,28.48,28.575,14975,0
+EAPR.US,D,20250828,000000,28.55,28.6568,28.55,28.6181,2508,0
+EAPR.US,D,20250829,000000,28.5,28.55,28.5,28.5496,2222,0
+EAPR.US,D,20250902,000000,28.48,28.57,28.46,28.5425,27955,0
+EAPR.US,D,20250903,000000,28.63,28.65,28.53,28.5941,10160,0
+EAPR.US,D,20250904,000000,28.58,28.58,28.51,28.5754,7702,0
+EAPR.US,D,20250905,000000,28.7,28.7163,28.6629,28.7074,2156,0
+EAPR.US,D,20250908,000000,28.74,28.84,28.7211,28.84,3160,0
+EAPR.US,D,20250909,000000,28.84,28.9179,28.82,28.8589,39167,0
+EAPR.US,D,20250910,000000,28.9,28.95,28.88,28.9179,3552,0
+EAPR.US,D,20250911,000000,28.98,29.08,28.98,29.0234,10598,0
+EAPR.US,D,20250912,000000,29.012148,29.07,28.9942,28.9942,1279,0
+EAPR.US,D,20250915,000000,29.0241,29.2562,29.0201,29.0975,6330,0
+EAPR.US,D,20250916,000000,29.06,29.0739,28.975,29.0739,23806,0
+EAPR.US,D,20250917,000000,29.08,29.1599,29.0401,29.108,6046,0
+EAPR.US,D,20250918,000000,29.05,29.14,29.0301,29.0645,5878,0
+EAPR.US,D,20250919,000000,29.1,29.1,29.021,29.0834,5434,0
+EAPR.US,D,20250922,000000,29.14,29.1474,29.06,29.1147,3837,0
+EAPR.US,D,20250923,000000,29.18,29.18,29.07,29.1039,970,0
+EAPR.US,D,20250924,000000,29.16,29.17,29.0603,29.0949,3294,0
+EAPR.US,D,20250925,000000,29.0662,29.13,29.01,29.0649,2373,0
+EAPR.US,D,20250926,000000,29,29.1096,28.92,29.0551,12022,0
+EAPR.US,D,20250929,000000,29.11,29.195,29.0917,29.1737,14349,0
+EAPR.US,D,20250930,000000,29.11,29.19,29.08,29.155,50360,0
+EAPR.US,D,20251001,000000,29.2645,29.2645,29.17,29.23,5507,0
+EAPR.US,D,20251002,000000,29.29,29.29,29.1824,29.235,3406,0
+EAPR.US,D,20251003,000000,29.22,29.32,29.22,29.3,2166,0
+EAPR.US,D,20251006,000000,29.2746,29.34,29.2746,29.2884,3522,0
+EAPR.US,D,20251007,000000,29.3258,29.3258,29.19,29.2347,11006,0
+EAPR.US,D,20251008,000000,29.22,29.2991,29.21,29.2582,6773,0
+EAPR.US,D,20251009,000000,29.258,29.258,29.16,29.2084,16429,0
+EAPR.US,D,20251010,000000,29.24,29.24,28.85,28.9141,2669,0
+EAPR.US,D,20251013,000000,29.075,29.1499,29.021,29.0945,2909,0
+EAPR.US,D,20251014,000000,28.921,29.0876,28.921,29.0198,3065,0
+EAPR.US,D,20251015,000000,29.165,29.2,29.1343,29.1343,2264,0
+EAPR.US,D,20251016,000000,29.14,29.25,29.1,29.1382,2772,0
+EAPR.US,D,20251017,000000,29.15,29.1834,29.09,29.1478,7674,0
+EAPR.US,D,20251020,000000,29.22,29.3215,29.22,29.3087,2003,0
+EAPR.US,D,20251021,000000,29.22,29.305,29.22,29.2811,12173,0
+EAPR.US,D,20251022,000000,29.25,29.27,29.23,29.23,2305,0
+EAPR.US,D,20251023,000000,29.36,29.37,29.27,29.3236,2457,0
+EAPR.US,D,20251024,000000,29.42,29.42,29.33,29.3507,14256,0
+EAPR.US,D,20251027,000000,29.45,29.4699,29.33,29.4182,45396,0
+EAPR.US,D,20251028,000000,29.35,29.44,29.35,29.4089,5261,0
+EAPR.US,D,20251029,000000,29.48,29.48,29.37,29.3902,2131,0
+EAPR.US,D,20251030,000000,29.4,29.4,29.32,29.3798,1411,0
+EAPR.US,D,20251031,000000,29.3112,29.38,29.31,29.3599,2737,0
+EAPR.US,D,20251103,000000,29.44,29.45,29.34,29.3999,13338,0
+EAPR.US,D,20251104,000000,29.38,29.38,29.28,29.3263,3433,0
+EAPR.US,D,20251105,000000,29.31,29.3999,29.3001,29.35,4125,0
+EAPR.US,D,20251106,000000,29.3504,29.37,29.26,29.3199,5500,0
+EAPR.US,D,20251107,000000,29.25,29.34,29.181,29.3049,9056,0
+EAPR.US,D,20251110,000000,29.4599,29.47,29.37,29.4199,2249,0
+EAPR.US,D,20251111,000000,29.43,29.45,29.35,29.4237,3012,0
+EAPR.US,D,20251112,000000,29.44,29.4988,29.38,29.4332,4739,0
+EAPR.US,D,20251113,000000,29.4004,29.404,29.33,29.3489,3109,0
+EAPR.US,D,20251114,000000,29.2795,29.45,29.2795,29.3788,7253,0
+EAPR.US,D,20251117,000000,29.305,29.3448,29.17,29.2786,2412,0
+EAPR.US,D,20251118,000000,29.3099,29.315,29.2178,29.2769,9419,0
+EAPR.US,D,20251119,000000,29.28,29.33,29.2152,29.2647,3728,0
+EAPR.US,D,20251120,000000,29.35,29.35,29.11,29.1342,2940,0
+EAPR.US,D,20251121,000000,29.09,29.2051,29.09,29.2051,1849,0
+EAPR.US,D,20251124,000000,29.29,29.319,29.22,29.2847,9549,0
+EAPR.US,D,20251125,000000,29.25,29.3391,29.07,29.3391,3774,0
+EAPR.US,D,20251126,000000,29.43,29.43,29.37,29.4086,1238,0
+EAPR.US,D,20251128,000000,29.5,29.5,29.43,29.4498,797,0
+EAPR.US,D,20251201,000000,29.4577,29.5,29.39,29.4639,1745,0
+EAPR.US,D,20251202,000000,29.43,29.52,29.42,29.4833,2828,0
+EAPR.US,D,20251203,000000,29.52,29.52,29.44,29.4724,1539,0
+EAPR.US,D,20251204,000000,29.49,29.5485,29.47,29.5485,1481,0
+EAPR.US,D,20251205,000000,29.61,29.6338,29.52,29.52,3861,0
+EAPR.US,D,20251208,000000,29.55,29.65,29.52,29.53,4157,0
+EAPR.US,D,20251209,000000,29.6,29.6,29.53,29.53,6482,0
+EAPR.US,D,20251210,000000,29.6399,29.68,29.23,29.68,5915,0
+EAPR.US,D,20251211,000000,29.58,29.67,29.58,29.6301,4450,0
+EAPR.US,D,20251212,000000,29.6457,29.68,29.511,29.53,3952,0
+EAPR.US,D,20251215,000000,29.58,29.6092,29.51,29.5335,3791,0
+EAPR.US,D,20251216,000000,29.525,29.525,29.3601,29.49,4171,0
+EAPR.US,D,20251217,000000,29.5,29.56,29.45,29.51,5445,0
+EAPR.US,D,20251218,000000,29.56,29.5999,29.511,29.52,3713,0
+EAPR.US,D,20251219,000000,29.6654,29.69,29.581,29.6438,2348,0
+EAPR.US,D,20251222,000000,29.665,29.7,29.64,29.6788,1333,0
+EAPR.US,D,20251223,000000,29.69,29.74,29.69,29.699,1073,0
+EAPR.US,D,20251224,000000,29.74,29.74,29.7,29.7024,1375,0
+EAPR.US,D,20251226,000000,29.745,29.77,29.745,29.7645,2145,0
+EAPR.US,D,20251229,000000,29.75,29.81,29.7,29.74,4895,0
+EAPR.US,D,20251230,000000,29.75,29.7532,29.72,29.74,3511,0
+EAPR.US,D,20251231,000000,29.72,29.79,29.63,29.7,131470,0
+EAPR.US,D,20260102,000000,29.831,29.8479,29.775,29.78,2871,0
+EAPR.US,D,20260105,000000,29.81,29.8549,29.8,29.8,10667,0
+EAPR.US,D,20260106,000000,29.8666,29.9,29.82,29.82,4482,0
+EAPR.US,D,20260107,000000,29.81,29.875,29.7908,29.875,839,0
+EAPR.US,D,20260108,000000,29.912,29.912,29.82,29.8637,1261,0
+EAPR.US,D,20260109,000000,29.84,30.03,29.83,29.893,4090,0
+EAPR.US,D,20260112,000000,29.88,29.914,29.68,29.9076,4892,0
+EAPR.US,D,20260113,000000,29.8808,29.95,29.851,29.8933,2605,0
+EAPR.US,D,20260114,000000,29.85,29.97,29.84,29.8635,4047,0
+EAPR.US,D,20260115,000000,29.92,29.92,29.81,29.8364,6162,0
+EAPR.US,D,20260116,000000,29.8864,29.95,29.85,29.919,3776,0
+EAPR.US,D,20260120,000000,29.915,29.915,29.84,29.8986,16670,0
+EAPR.US,D,20260121,000000,29.89,29.99,29.86,29.929,5318,0
+EAPR.US,D,20260122,000000,29.9,29.999,29.81,29.944,3015,0
+EAPR.US,D,20260123,000000,29.92,30.01,29.91,29.9643,1696,0
+EAPR.US,D,20260126,000000,29.91,29.9802,29.91,29.9634,1251,0
+EAPR.US,D,20260127,000000,29.92,30.02,29.92,29.9689,2028,0
+EAPR.US,D,20260128,000000,29.94,30.01,29.91,29.9584,2393,0
+EAPR.US,D,20260129,000000,29.9201,30.01,29.9201,29.9691,1329,0
+EAPR.US,D,20260130,000000,29.94,30.03,29.92,29.9642,6752,0
+EAPR.US,D,20260202,000000,30.03,30.03,29.92,29.974,1969,0
+EAPR.US,D,20260203,000000,29.95,30.02,29.93,29.9798,3029,0
+EAPR.US,D,20260204,000000,29.95,29.9589,29.95,29.9589,784,0
+EAPR.US,D,20260205,000000,30.02,30.02,29.9623,29.9623,1515,0
+EAPR.US,D,20260206,000000,29.94,30.06,29.94,30.0034,7511,0
+EAPR.US,D,20260209,000000,30.025,30.05,29.96,30.0237,5458,0
+EAPR.US,D,20260210,000000,30.035,30.08,29.98,29.9988,2661,0
+EAPR.US,D,20260211,000000,30.027,30.08,29.99,30.038,2191,0
+EAPR.US,D,20260212,000000,29.99,30.05,29.86,30.0191,3466,0
+EAPR.US,D,20260213,000000,29.97,30.09,29.97,30.0332,3288,0
+EAPR.US,D,20260217,000000,29.98,30.09,29.98,30.0499,13242,0
+EAPR.US,D,20260218,000000,30.055,30.0657,30,30,3069,0
diff --git a/daily/us/nyse etfs/1/ech.us.txt b/daily/us/nyse etfs/1/ech.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e932ed86963a21f4be856d312093ea02b882300e
--- /dev/null
+++ b/daily/us/nyse etfs/1/ech.us.txt	
@@ -0,0 +1,4591 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ECH.US,D,20071116,000000,38.9722,39.0733,38.9472,38.9472,13413.397303281,0
+ECH.US,D,20071119,000000,38.5853,38.5853,38.1195,38.1725,103520.79530028,0
+ECH.US,D,20071120,000000,37.6672,38.1725,37.4305,37.4305,506.0286998759,0
+ECH.US,D,20071121,000000,36.5374,36.5374,35.8444,36.3324,47582.28388792,0
+ECH.US,D,20071123,000000,36.8299,37.0051,36.7433,36.8781,19996.965768196,0
+ECH.US,D,20071126,000000,36.9252,37.0657,36.0812,36.1572,46445.537691484,0
+ECH.US,D,20071127,000000,35.9205,36.3324,35.8117,36.2997,24676.951937069,0
+ECH.US,D,20071128,000000,37.1764,37.8501,37.058,37.7952,16326.958852464,0
+ECH.US,D,20071129,000000,38.2832,38.6325,38.1725,38.3072,111240.07088832,0
+ECH.US,D,20071130,000000,39.2253,39.9924,38.9472,39.0261,41256.405602818,0
+ECH.US,D,20071203,000000,39.1464,39.1464,38.7961,38.9251,103397.1455769,0
+ECH.US,D,20071204,000000,38.4188,38.5449,38.1561,38.1561,18858.141425149,0
+ECH.US,D,20071205,000000,38.8442,39.516,38.8356,39.516,25562.242393526,0
+ECH.US,D,20071206,000000,39.8114,40.6949,39.7691,40.5996,174519.63520545,0
+ECH.US,D,20071207,000000,40.9307,40.9307,40.5515,40.5996,96182.859615426,0
+ECH.US,D,20071210,000000,40.5602,40.7113,40.3148,40.3485,19110.636238434,0
+ECH.US,D,20071211,000000,40.0309,40.6632,39.107,39.1224,40877.143846238,0
+ECH.US,D,20071212,000000,39.5554,39.8307,38.1195,38.3149,60492.769711243,0
+ECH.US,D,20071213,000000,37.4949,37.5026,36.9656,37.3997,55302.598549271,0
+ECH.US,D,20071214,000000,36.8559,37.5748,36.6249,37.416,35434.477870981,0
+ECH.US,D,20071217,000000,36.9098,37.1225,36.1351,36.239,11262.515560482,0
+ECH.US,D,20071218,000000,37.0503,37.0503,36.0937,36.4979,43786.549102198,0
+ECH.US,D,20071219,000000,36.7279,36.7597,36.5056,36.6182,9240.4789075901,0
+ECH.US,D,20071220,000000,37.5209,38.1657,37.0195,37.7721,27209.17358306,0
+ECH.US,D,20071221,000000,39.0646,39.0646,38.3861,38.6883,42015.968189285,0
+ECH.US,D,20071224,000000,38.8606,38.8769,38.4747,38.6229,32398.305671726,0
+ECH.US,D,20071226,000000,38.3948,38.6229,38.3293,38.6229,10123.691217435,0
+ECH.US,D,20071227,000000,38.6007,38.7749,38.2601,38.2601,46065.236861598,0
+ECH.US,D,20071228,000000,38.3072,38.5382,38.2514,38.4506,10123.691217435,0
+ECH.US,D,20071231,000000,38.2273,38.3698,38.2042,38.365,96561.082298701,0
+ECH.US,D,20080102,000000,38.3467,38.3467,37.5026,37.6027,37712.126557076,0
+ECH.US,D,20080103,000000,37.4642,37.8029,37.3997,37.6922,55555.093362556,0
+ECH.US,D,20080104,000000,37.0917,37.0917,36.394,36.6403,19996.965768196,0
+ECH.US,D,20080107,000000,36.4507,36.5605,35.8348,36.009,35558.12759436,0
+ECH.US,D,20080108,000000,36.2304,36.3458,35.8262,35.908,16704.142462433,0
+ECH.US,D,20080109,000000,35.1072,35.701,35.0139,35.6625,133765.10200929,0
+ECH.US,D,20080110,000000,35.908,36.7183,35.8175,36.648,113138.45781784,0
+ECH.US,D,20080111,000000,37.3679,37.3679,36.8627,37.186,33790.663901364,0
+ECH.US,D,20080114,000000,39.1609,39.1609,37.1687,37.39,43407.287345617,0
+ECH.US,D,20080115,000000,37.3997,37.3997,35.5345,35.5345,48343.924620998,0
+ECH.US,D,20080116,000000,34.832,35.1958,34.2767,34.8628,54039.08540954,0
+ECH.US,D,20080117,000000,35.4239,35.4239,33.4404,33.4404,66818.647996344,0
+ECH.US,D,20080118,000000,34.0351,34.1689,33.2594,33.4712,73654.711274544,0
+ECH.US,D,20080122,000000,31.5522,34.6819,31.5127,33.8735,37583.281467169,0
+ECH.US,D,20080123,000000,31.8351,34.5067,31.5926,32.4607,11008.981673891,0
+ECH.US,D,20080124,000000,34.5856,35.677,34.5856,35.6067,38219.194330257,0
+ECH.US,D,20080125,000000,38.237,38.237,35.0986,35.0986,18223.267635367,0
+ECH.US,D,20080128,000000,34.9263,35.8656,34.9263,35.8656,62774.57469056,0
+ECH.US,D,20080129,000000,37.4074,37.4074,36.546,36.8299,47457.595091236,0
+ECH.US,D,20080130,000000,37.4074,37.9136,36.8136,36.9502,30246.384855621,0
+ECH.US,D,20080131,000000,36.5932,37.6836,36.1659,37.6836,180844.47441725,0
+ECH.US,D,20080201,000000,37.5575,37.8183,37.29,37.7221,27461.668396345,0
+ECH.US,D,20080204,000000,37.9848,38.0859,37.3997,37.7307,57452.441218764,0
+ECH.US,D,20080205,000000,36.9021,36.9021,35.5422,35.5596,18601.490318641,0
+ECH.US,D,20080206,000000,35.701,36.1351,35.5422,35.8656,73524.827111332,0
+ECH.US,D,20080207,000000,35.345,35.6847,35.1409,35.3623,31257.403182067,0
+ECH.US,D,20080208,000000,36.2689,36.2689,35.6933,36.1505,45430.363071815,0
+ECH.US,D,20080211,000000,36.2477,36.6885,36.1505,36.6885,19366.248271637,0
+ECH.US,D,20080212,000000,37.4555,37.8578,37.2823,37.8106,76056.009684017,0
+ECH.US,D,20080213,000000,38.0859,38.5584,37.8183,38.5064,56191.006225645,0
+ECH.US,D,20080214,000000,38.3293,38.5449,37.9049,37.9049,38850.950900123,0
+ECH.US,D,20080215,000000,37.4863,37.6114,37.2823,37.4555,57452.441218764,0
+ECH.US,D,20080219,000000,38.6883,38.7028,37.7153,37.7153,35305.632781075,0
+ECH.US,D,20080220,000000,37.6922,38.5064,37.6672,38.5064,9367.2458508855,0
+ECH.US,D,20080221,000000,38.4593,38.7961,38.339,38.5218,13035.174620006,0
+ECH.US,D,20080222,000000,38.9087,38.9087,38.3207,38.8298,46065.236861598,0
+ECH.US,D,20080225,000000,38.7509,39.0415,38.2918,38.9722,50619.495160481,0
+ECH.US,D,20080226,000000,39.003,39.233,38.696,38.9174,57452.441218764,0
+ECH.US,D,20080227,000000,38.9944,39.414,38.8038,39.2879,33662.857884763,0
+ECH.US,D,20080228,000000,39.5891,39.976,39.5323,39.7085,26703.144883184,0
+ECH.US,D,20080229,000000,39.4784,39.4784,38.6229,38.6883,73147.643501363,0
+ECH.US,D,20080303,000000,38.4901,38.4901,37.9935,38.056,51379.057746948,0
+ECH.US,D,20080304,000000,37.9935,37.9935,36.522,37.5209,24930.48582366,0
+ECH.US,D,20080305,000000,37.93,38.9472,37.8356,38.8606,100231.08921443,0
+ECH.US,D,20080306,000000,38.8856,38.8856,38.1195,38.1195,58593.343708423,0
+ECH.US,D,20080307,000000,38.2832,38.7028,38.2745,38.3698,37459.631743791,0
+ECH.US,D,20080310,000000,38.8442,38.8442,38.0733,38.0733,22777.52593425,0
+ECH.US,D,20080311,000000,39.5641,40.0857,39.1849,39.9279,137436.14799833,0
+ECH.US,D,20080312,000000,40.2445,41.6506,39.8865,41.1203,94285.511759218,0
+ECH.US,D,20080313,000000,40.2676,41.1934,40.1743,40.9086,41634.628286093,0
+ECH.US,D,20080314,000000,41.7612,41.7612,40.2994,40.5515,56947.451592194,0
+ECH.US,D,20080317,000000,39.8114,40.4091,37.9213,40.207,57452.441218764,0
+ECH.US,D,20080318,000000,41.3753,41.7449,40.6247,41.255,55052.181882597,0
+ECH.US,D,20080319,000000,41.1126,41.7362,39.9596,40.4418,86037.347858571,0
+ECH.US,D,20080320,000000,40.1974,40.1974,39.1609,39.4784,36129.617912495,0
+ECH.US,D,20080324,000000,39.2253,39.9279,39.0579,39.8307,32522.99446841,0
+ECH.US,D,20080325,000000,39.9837,40.4254,39.7325,40.2513,47457.595091236,0
+ECH.US,D,20080326,000000,40.2445,40.3552,39.9279,40.2743,55428.326419261,0
+ECH.US,D,20080327,000000,40.6247,41.2878,40.5361,40.9307,62589.619642145,0
+ECH.US,D,20080328,000000,41.8642,41.8642,40.9086,41.1463,22777.52593425,0
+ECH.US,D,20080331,000000,41.2079,41.8488,40.9933,41.6583,30498.879668906,0
+ECH.US,D,20080401,000000,42.3387,42.4186,41.7064,41.8642,37965.660443667,0
+ECH.US,D,20080402,000000,42.1,42.1558,41.7612,41.9759,88706.727180915,0
+ECH.US,D,20080403,000000,41.6111,42.0047,41.4773,41.8575,27860.672545734,0
+ECH.US,D,20080404,000000,41.768,42.6938,41.768,42.612,162746.93465187,0
+ECH.US,D,20080407,000000,43.3665,43.3665,42.4811,42.8276,63050.968189876,0
+ECH.US,D,20080408,000000,42.637,42.7082,42.2992,42.5446,33612.982366089,0
+ECH.US,D,20080409,000000,42.612,42.6938,42.2992,42.2992,35690.089904184,0
+ECH.US,D,20080410,000000,42.6775,42.9152,42.5745,42.7159,40370.076073056,0
+ECH.US,D,20080411,000000,42.2598,42.2896,40.5284,41.1684,141308.77420867,0
+ECH.US,D,20080414,000000,40.9856,41.5794,40.9538,41.4687,32289.202974627,0
+ECH.US,D,20080415,000000,41.4388,41.9422,41.2791,41.4687,72331.970956388,0
+ECH.US,D,20080416,000000,41.5486,42.1722,41.5486,42.0375,79627.304635708,0
+ECH.US,D,20080417,000000,41.9585,42.3704,41.5967,42.3704,47664.37067907,0
+ECH.US,D,20080418,000000,42.1722,42.5889,41.9046,42.434,84133.765562529,0
+ECH.US,D,20080421,000000,42.5196,42.7881,42.1327,42.7881,34627.117912452,0
+ECH.US,D,20080422,000000,43.4377,43.4377,42.4436,42.7467,73551.84301728,0
+ECH.US,D,20080423,000000,42.9604,43.2231,42.2819,42.8112,39132.539765968,0
+ECH.US,D,20080424,000000,42.8988,43.073,41.8642,41.9903,60155.07088689,0
+ECH.US,D,20080425,000000,41.997,42.2194,41.8017,42.0144,55600.812588007,0
+ECH.US,D,20080428,000000,42.2819,42.2819,41.564,41.9277,61256.488590932,0
+ECH.US,D,20080429,000000,41.5072,41.5072,40.489,40.489,58160.050139946,0
+ECH.US,D,20080430,000000,40.386,41.6987,40.386,40.8133,40498.921162963,0
+ECH.US,D,20080501,000000,40.8518,41.0337,40.5284,40.9625,41999.343016394,0
+ECH.US,D,20080502,000000,40.795,40.9163,40.4649,40.718,69640.771094625,0
+ECH.US,D,20080505,000000,41.1203,41.1203,40.1252,40.5361,69884.953321465,0
+ECH.US,D,20080506,000000,40.361,40.5207,39.8865,40.0463,32095.935339767,0
+ECH.US,D,20080507,000000,40.2743,40.284,38.8038,39.003,129845.71750019,0
+ECH.US,D,20080508,000000,39.2581,39.2648,38.7114,38.9636,45372.174966696,0
+ECH.US,D,20080509,000000,38.9636,39.1378,38.3698,38.7028,74140.997581612,0
+ECH.US,D,20080512,000000,39.1849,39.1849,38.7287,38.8211,99532.831953003,0
+ECH.US,D,20080513,000000,39.0175,39.0175,38.4901,38.6402,62220.748618622,0
+ECH.US,D,20080514,000000,38.5449,39.2792,38.5449,39.1936,92753.917706616,0
+ECH.US,D,20080515,000000,39.414,39.414,38.9328,39.2792,34541.913901385,0
+ECH.US,D,20080516,000000,39.7085,40.2137,39.644,40.207,103451.1773888,0
+ECH.US,D,20080519,000000,40.4572,40.7026,40.284,40.5448,69025.639697651,0
+ECH.US,D,20080520,000000,40.284,40.5361,40.0694,40.4023,35822.052214007,0
+ECH.US,D,20080521,000000,40.6795,40.6863,39.4996,39.6122,74149.310168058,0
+ECH.US,D,20080522,000000,40.284,40.3234,39.6209,40.3234,36180.532504474,0
+ECH.US,D,20080523,000000,40.5602,40.5688,40.053,40.3783,49156.479946056,0
+ECH.US,D,20080527,000000,40.489,40.5448,39.9038,40.053,33568.302213944,0
+ECH.US,D,20080528,000000,40.9538,40.9538,40.0155,40.0857,19124.144191408,0
+ECH.US,D,20080529,000000,40.6795,41.0731,40.5688,40.8518,34206.293223644,0
+ECH.US,D,20080530,000000,40.9856,40.9856,40.182,40.641,145291.54218942,0
+ECH.US,D,20080602,000000,40.4485,40.5044,39.7008,39.7951,48398.9955062,0
+ECH.US,D,20080603,000000,39.668,40.1906,39.6517,39.6517,35632.94087237,0
+ECH.US,D,20080604,000000,39.7479,39.7479,39.1695,39.2032,45510.371716354,0
+ECH.US,D,20080605,000000,39.644,40.6795,39.644,40.5284,46780.11929592,0
+ECH.US,D,20080606,000000,40.4418,40.5919,39.4861,39.4938,18796.836100113,0
+ECH.US,D,20080609,000000,39.0175,40.0607,38.1407,39.3678,55081.275935157,0
+ECH.US,D,20080610,000000,38.1657,40.5121,38.1657,39.4621,30643.310858399,0
+ECH.US,D,20080611,000000,40.8989,40.8989,38.5671,38.5767,28300.200554045,0
+ECH.US,D,20080612,000000,38.1109,39.2167,37.9136,38.7807,34323.708507188,0
+ECH.US,D,20080613,000000,38.7884,39.0819,38.5767,38.8529,48531.99688933,0
+ECH.US,D,20080616,000000,38.7028,39.0117,38.4506,38.4506,32333.883126773,0
+ECH.US,D,20080617,000000,38.465,39.8865,38.3149,39.668,69627.263141651,0
+ECH.US,D,20080618,000000,39.668,40.053,38.7749,39.5554,29250.952628761,0
+ECH.US,D,20080619,000000,39.6122,40.3311,39.6122,40.1252,20599.628285502,0
+ECH.US,D,20080620,000000,40.6564,40.6564,38.9876,39.1541,14744.450207883,0
+ECH.US,D,20080623,000000,38.7028,39.0646,38.339,38.339,9607.2717845022,0
+ECH.US,D,20080624,000000,38.339,38.9174,37.2823,38.5295,21458.941909316,0
+ECH.US,D,20080625,000000,38.8606,38.8606,37.5575,38.0329,11015.216113726,0
+ECH.US,D,20080626,000000,37.2572,37.7481,36.6952,36.981,16207.465422309,0
+ECH.US,D,20080627,000000,36.214,36.9656,35.5422,36.4979,23000.926694975,0
+ECH.US,D,20080630,000000,35.6289,36.394,35.6164,36.0716,173894.11307542,0
+ECH.US,D,20080701,000000,34.4124,35.2901,34.4124,34.8387,41590.987207254,0
+ECH.US,D,20080702,000000,35.3988,36.009,34.5625,34.6424,30234.955049259,0
+ECH.US,D,20080703,000000,34.3239,34.7454,32.9505,33.6993,95813.988591903,0
+ECH.US,D,20080707,000000,32.6416,34.73,32.6416,34.5779,72068.046336741,0
+ECH.US,D,20080708,000000,33.7483,34.7454,33.7483,34.7454,54602.263141229,0
+ECH.US,D,20080709,000000,34.5471,35.3902,34.5471,34.8012,17615.409751532,0
+ECH.US,D,20080710,000000,34.5952,34.9504,33.809,34.6097,15715.983748712,0
+ECH.US,D,20080711,000000,33.2431,34.4268,33.2431,33.8436,9475.3094746783,0
+ECH.US,D,20080714,000000,33.8581,34.9331,33.8581,34.1814,39043.179461677,0
+ECH.US,D,20080715,000000,33.8581,34.5539,33.8581,34.2238,21393.480291057,0
+ECH.US,D,20080716,000000,34.0476,35.4316,34.0476,35.4316,58722.18879833,0
+ECH.US,D,20080717,000000,35.5981,36.1659,35.2083,35.2429,80143.724068641,0
+ECH.US,D,20080718,000000,35.3074,35.6289,34.807,35.1332,64545.155603473,0
+ECH.US,D,20080721,000000,35.1804,36.4421,35.1804,36.4036,24930.48582366,0
+ECH.US,D,20080722,000000,35.5422,36.7279,35.5422,35.7896,10430.217842617,0
+ECH.US,D,20080723,000000,35.5422,36.5932,35.5422,36.4507,46080.822961184,0
+ECH.US,D,20080724,000000,36.7279,38.1282,36.4892,36.7039,39979.384510113,0
+ECH.US,D,20080725,000000,36.6798,37.3997,36.4652,36.7356,29898.295298212,0
+ECH.US,D,20080728,000000,37.058,37.264,36.5768,36.5768,49349.747580916,0
+ECH.US,D,20080729,000000,36.7914,36.9252,36.648,36.9252,6299.9014524591,0
+ECH.US,D,20080730,000000,36.7674,37.7481,36.6798,37.1937,40939.48824458,0
+ECH.US,D,20080731,000000,37.3997,38.3775,36.8848,37.4074,35399.149378588,0
+ECH.US,D,20080801,000000,37.7153,38.4256,37.058,37.2572,59831.919088817,0
+ECH.US,D,20080804,000000,37.083,37.083,36.2689,36.3083,32737.043569384,0
+ECH.US,D,20080805,000000,36.9579,36.9579,36.1187,36.1909,49207.394538035,0
+ECH.US,D,20080806,000000,36.5537,36.8222,36.0254,36.4277,47439.930845039,0
+ECH.US,D,20080807,000000,36.6249,36.8136,36.2535,36.5297,32101.130706296,0
+ECH.US,D,20080808,000000,35.8579,36.4584,35.8579,36.1572,91997.472340067,0
+ECH.US,D,20080811,000000,35.7097,35.7097,34.8628,34.8628,55134.268673748,0
+ECH.US,D,20080812,000000,34.1689,35.4643,34.1689,35.0986,22450.217842954,0
+ECH.US,D,20080813,000000,36.009,36.009,34.73,35.1708,10719.080221601,0
+ECH.US,D,20080814,000000,35.5422,35.5422,34.7598,35.036,20554.948133357,0
+ECH.US,D,20080815,000000,35.5673,35.5673,35.1149,35.3074,25403.264177754,0
+ECH.US,D,20080818,000000,35.1246,35.1246,34.6963,34.7762,16654.26694376,0
+ECH.US,D,20080819,000000,33.987,34.1997,33.7811,33.8831,38813.544261118,0
+ECH.US,D,20080820,000000,33.8658,34.0274,33.5607,33.7262,15945.618949272,0
+ECH.US,D,20080821,000000,33.8359,34.1343,33.7955,33.9793,24224.95504909,0
+ECH.US,D,20080822,000000,33.8735,34.6732,33.8735,34.5375,28867.534578957,0
+ECH.US,D,20080825,000000,34.5693,34.8156,34.2844,34.5298,31758.236515415,0
+ECH.US,D,20080826,000000,34.0476,34.7204,34.0351,34.4365,50522.861343051,0
+ECH.US,D,20080827,000000,34.217,35.1246,33.22,35.0678,21959.775242664,0
+ECH.US,D,20080828,000000,35.345,35.345,34.8715,35.1409,6919.1891426563,0
+ECH.US,D,20080829,000000,35.4162,35.4162,34.9504,35.1621,27266.322614874,0
+ECH.US,D,20080902,000000,35.5211,35.5211,34.9186,35.1149,33210.860996783,0
+ECH.US,D,20080903,000000,35.1708,35.1708,34.396,34.396,19537.695367077,0
+ECH.US,D,20080904,000000,34.807,34.807,33.5366,33.9524,25661.993430873,0
+ECH.US,D,20080905,000000,32.8331,33.1391,32.2316,32.809,142078.7275282,0
+ECH.US,D,20080908,000000,34.2844,34.3489,32.5155,32.5319,33261.775588763,0
+ECH.US,D,20080909,000000,32.2403,32.5954,32.0103,32.2239,73030.228217819,0
+ECH.US,D,20080910,000000,32.2557,32.4453,31.9698,32.2797,5116.3969572668,0
+ECH.US,D,20080911,000000,31.9544,32.554,31.8293,32.554,51181.633818865,0
+ECH.US,D,20080912,000000,32.4453,33.4144,32.4048,33.0862,41808.153528145,0
+ECH.US,D,20080915,000000,31.6378,33.0083,31.6301,32.8004,2981953.354164,0
+ECH.US,D,20080916,000000,31.1104,32.0103,30.9199,31.5926,28627.508645341,0
+ECH.US,D,20080917,000000,31.48,31.5127,29.9007,29.9007,28554.773513942,0
+ECH.US,D,20080918,000000,30.224,31.9467,29.3945,31.9467,57681.037346018,0
+ECH.US,D,20080919,000000,31.9063,33.4885,31.9063,33.0795,3033.0549793383,0
+ECH.US,D,20080922,000000,32.3509,32.809,32.1132,32.2239,33151.633818358,0
+ECH.US,D,20080923,000000,32.0978,32.4453,31.6243,32.1671,41317.710927855,0
+ECH.US,D,20080924,000000,32.144,32.5078,31.939,32.017,32768.215768555,0
+ECH.US,D,20080925,000000,31.5926,33.0795,31.5926,32.8706,18534.989627077,0
+ECH.US,D,20080926,000000,31.7023,32.9428,31.7023,32.3192,9204.1113418906,0
+ECH.US,D,20080929,000000,31.7668,31.7668,28.8892,28.8892,73333.637623083,0
+ECH.US,D,20080930,000000,28.945,31.3799,28.945,31.3799,139040.47718233,0
+ECH.US,D,20081001,000000,30.6975,31.2673,30.3289,30.5936,8055.9353390921,0
+ECH.US,D,20081002,000000,30.0258,32.2316,29.278,29.995,387927.62795004,0
+ECH.US,D,20081003,000000,30.0662,30.9728,28.9672,29.7679,156610.16770841,0
+ECH.US,D,20081006,000000,28.1713,28.1713,25.5381,26.1791,114130.77282478,0
+ECH.US,D,20081007,000000,25.1359,26.8191,25.1118,25.1118,46254.348203235,0
+ECH.US,D,20081008,000000,22.8059,25.1907,22.5124,23.1033,33152.672891664,0
+ECH.US,D,20081009,000000,25.0877,25.2157,22.1091,22.1091,110018.12068082,0
+ECH.US,D,20081010,000000,20.1276,21.2872,16.4676,20.1429,221698.75865076,0
+ECH.US,D,20081013,000000,20.8455,24.1494,20.8455,23.3035,141833.50622805,0
+ECH.US,D,20081014,000000,28.5437,28.6842,23.8549,25.3101,78027.13174493,0
+ECH.US,D,20081015,000000,23.2476,24.1167,22.7886,23.5806,17290.179806848,0
+ECH.US,D,20081016,000000,23.9107,24.9857,22.521,24.4901,76728.290112805,0
+ECH.US,D,20081017,000000,23.4122,25.1359,23.4122,24.6152,6884.8997235682,0
+ECH.US,D,20081020,000000,25.8625,26.2253,23.3256,23.8472,41158.732712083,0
+ECH.US,D,20081021,000000,24.9443,25.08,24.749,24.8597,95979.201247509,0
+ECH.US,D,20081022,000000,22.8367,24.3284,21.9369,22.5672,39274.892808849,0
+ECH.US,D,20081023,000000,23.7375,23.7375,22.1726,22.9377,142172.24412571,0
+ECH.US,D,20081024,000000,18.9563,22.1168,18.7754,21.627,25489.507262127,0
+ECH.US,D,20081027,000000,20.5847,22.0225,20.5385,20.5385,50520.78319644,0
+ECH.US,D,20081028,000000,21.0572,23.3968,21.0572,22.5364,39071.234440931,0
+ECH.US,D,20081029,000000,24.1658,24.1879,22.0071,22.8444,39914.96196516,0
+ECH.US,D,20081030,000000,23.0234,23.4449,22.9166,23.4449,32657.034924845,0
+ECH.US,D,20081031,000000,23.3872,23.9492,22.8993,23.9492,54690.584372214,0
+ECH.US,D,20081103,000000,23.1986,24.5921,23.1986,24.5921,46692.837138241,0
+ECH.US,D,20081104,000000,24.8414,26.1878,24.8414,25.7999,20811.599239865,0
+ECH.US,D,20081105,000000,25.2542,26.0675,24.9713,25.5237,89087.028010801,0
+ECH.US,D,20081106,000000,24.8414,25.2215,24.4901,24.4901,5793.8727525832,0
+ECH.US,D,20081107,000000,24.9058,25.5776,24.8346,25.5776,37653.938451957,0
+ECH.US,D,20081110,000000,26.3215,26.5333,25.7431,26.0675,23868.552905235,0
+ECH.US,D,20081111,000000,27.2137,27.2137,23.7375,25.6989,211807.81985381,0
+ECH.US,D,20081112,000000,24.8202,25.0329,24.1003,24.4901,154568.38866271,0
+ECH.US,D,20081113,000000,24.1398,25.8625,24.1398,25.8625,72557.449863725,0
+ECH.US,D,20081114,000000,29.1673,29.1673,24.8895,24.8895,68092.551869132,0
+ECH.US,D,20081117,000000,25.1984,25.1984,23.673,24.8038,20581.964039306,0
+ECH.US,D,20081118,000000,24.6316,25.1667,23.9579,25.1667,22449.178769648,0
+ECH.US,D,20081119,000000,24.8674,24.8674,23.2072,23.2072,102729.02144134,0
+ECH.US,D,20081120,000000,23.6586,23.6586,21.9523,22.1168,315213.27801715,0
+ECH.US,D,20081121,000000,21.7145,22.8839,20.9312,21.3354,12408.613416669,0
+ECH.US,D,20081124,000000,20.9398,22.8155,20.9398,21.5394,7748.3696406049,0
+ECH.US,D,20081125,000000,22.9079,23.0022,21.9763,22.4739,102274.94640675,0
+ECH.US,D,20081126,000000,22.521,23.4517,22.521,23.4517,7258.9661136202,0
+ECH.US,D,20081128,000000,23.4449,23.4449,22.7029,23.2938,39610.51348659,0
+ECH.US,D,20081201,000000,22.2679,22.2679,20.9398,20.9398,261214.71646653,0
+ECH.US,D,20081202,000000,21.4528,21.9369,21.3748,21.3835,21712.475795907,0
+ECH.US,D,20081203,000000,20.4201,21.5249,20.4201,21.5249,14247.773167758,0
+ECH.US,D,20081204,000000,20.8282,21.7213,20.8282,21.5326,41635.667359399,0
+ECH.US,D,20081205,000000,21.0505,21.4143,20.576,20.576,17041.841286786,0
+ECH.US,D,20081208,000000,21.1294,22.3622,21.1294,22.0302,44870.302560043,0
+ECH.US,D,20081209,000000,21.8483,22.0533,21.4624,21.4624,37780.705395252,0
+ECH.US,D,20081210,000000,22.0456,22.1168,21.4364,21.4364,26978.499309195,0
+ECH.US,D,20081211,000000,22.0456,22.4739,21.8012,22.2679,107880.746891,0
+ECH.US,D,20081212,000000,20.1189,22.6471,20.1189,22.0851,24134.555671494,0
+ECH.US,D,20081215,000000,22.4575,22.8444,22.2034,22.5124,19914.878977046,0
+ECH.US,D,20081216,000000,22.5037,23.0561,22.4027,22.7597,220781.25692183,0
+ECH.US,D,20081217,000000,22.9079,23.6499,22.9079,23.3035,17646.581950703,0
+ECH.US,D,20081218,000000,23.6971,23.6971,22.9377,22.9464,7270.3959199829,0
+ECH.US,D,20081219,000000,23.1668,23.4286,23.0965,23.1033,17973.890041999,0
+ECH.US,D,20081222,000000,23.9752,23.9752,23.0484,23.0484,5760.6224068008,0
+ECH.US,D,20081223,000000,22.9551,23.2553,22.9551,23.1033,12961.400415302,0
+ECH.US,D,20081224,000000,23.239,23.8799,23.2072,23.8799,7859.5504843148,0
+ECH.US,D,20081226,000000,23.9665,23.9665,23.1668,23.5546,19829.674965979,0
+ECH.US,D,20081229,000000,23.3968,23.6499,23.1591,23.1832,10622.446404171,0
+ECH.US,D,20081230,000000,23.3804,23.4286,22.9628,23.2072,7536.3986862421,0
+ECH.US,D,20081231,000000,23.9175,23.9175,23.2476,23.5546,17599.823651947,0
+ECH.US,D,20090102,000000,23.3035,23.9752,23.3035,23.9752,57610.380361231,0
+ECH.US,D,20090105,000000,24.1879,24.1879,23.8155,23.9338,71622.283888595,0
+ECH.US,D,20090106,000000,24.9443,24.98,24.4901,24.7653,144115.31120737,0
+ECH.US,D,20090107,000000,25.1667,25.1667,24.3765,24.4805,11784.130359944,0
+ECH.US,D,20090108,000000,24.415,24.7018,24.4073,24.7018,18366.659751553,0
+ECH.US,D,20090109,000000,24.9713,25.3485,24.954,25.1984,38949.662864164,0
+ECH.US,D,20090112,000000,25.3553,25.5622,24.9058,25.5622,56803.020402702,0
+ECH.US,D,20090113,000000,24.6316,25.2764,24.6316,25.2764,73984.097512451,0
+ECH.US,D,20090114,000000,25.7268,25.7431,23.8953,24.4901,66611.87240851,0
+ECH.US,D,20090115,000000,23.9175,25.8711,23.9175,24.875,25040.627594064,0
+ECH.US,D,20090116,000000,24.9386,25.5545,24.9232,25.3101,44281.147995711,0
+ECH.US,D,20090120,000000,25.0165,25.159,24.3284,24.3284,48097.664247547,0
+ECH.US,D,20090121,000000,24.415,24.9443,24.415,24.646,25583.02385964,0
+ECH.US,D,20090122,000000,24.8414,25.2764,24.646,25.2764,21495.309475016,0
+ECH.US,D,20090123,000000,24.3602,25.6575,24.3525,25.6575,30875.02420557,0
+ECH.US,D,20090126,000000,26.0126,26.029,25.3553,25.9799,35904.139005158,0
+ECH.US,D,20090127,000000,25.592,26.4255,25.592,26.3052,63654.669780488,0
+ECH.US,D,20090128,000000,26.6632,26.7941,26.4178,26.6853,26411.165284283,0
+ECH.US,D,20090129,000000,27.8065,27.8065,26.3369,26.6921,396988.34717574,0
+ECH.US,D,20090130,000000,26.8585,26.8585,26.3533,26.5814,187384.40180333,0
+ECH.US,D,20090202,000000,26.0434,26.4091,25.7518,26.1069,147849.74066805,0
+ECH.US,D,20090203,000000,26.5015,26.6776,26.2484,26.2965,114843.57711249,0
+ECH.US,D,20090204,000000,27.1376,27.2628,26.5583,26.6141,85806.673584706,0
+ECH.US,D,20090205,000000,26.5737,27.435,26.5737,27.435,135679.07503839,0
+ECH.US,D,20090206,000000,27.87,29.3078,27.6246,28.1857,164016.68223144,0
+ECH.US,D,20090209,000000,27.9557,28.5735,27.9557,28.5591,167141.17566168,0
+ECH.US,D,20090210,000000,28.511,29.7111,27.4822,27.8614,302901.29841791,0
+ECH.US,D,20090211,000000,28.1713,28.1713,27.6111,27.8845,260583.99896997,0
+ECH.US,D,20090212,000000,28.1539,28.714,27.8306,28.714,149408.3506266,0
+ECH.US,D,20090213,000000,28.7217,28.9585,28.3445,28.5735,138159.34301909,0
+ECH.US,D,20090217,000000,28.0365,28.2252,27.4735,27.8469,128336.98306031,0
+ECH.US,D,20090218,000000,27.8469,28.0365,27.5929,27.9258,87282.1576788,0
+ECH.US,D,20090219,000000,28.0125,28.0125,27.3263,27.3744,52757.908023612,0
+ECH.US,D,20090220,000000,26.5265,26.8585,26.0761,26.6372,156013.73963094,0
+ECH.US,D,20090223,000000,26.6632,26.7719,25.7268,26.2109,258859.13728251,0
+ECH.US,D,20090224,000000,25.9972,26.9837,25.9972,26.7248,189185.1158421,0
+ECH.US,D,20090225,000000,26.6632,26.9384,26.462,26.6218,45112.406640271,0
+ECH.US,D,20090226,000000,27.4495,27.4495,26.3052,26.3052,95764.113073229,0
+ECH.US,D,20090227,000000,26.2417,26.462,25.8143,26.462,123775.45124829,0
+ECH.US,D,20090302,000000,25.925,25.925,23.8953,24.7095,210018.53562139,0
+ECH.US,D,20090303,000000,25.4698,25.4698,24.108,24.2514,177174.46750152,0
+ECH.US,D,20090304,000000,24.646,25.3726,24.5363,25.1821,115054.50899355,0
+ECH.US,D,20090305,000000,24.9626,24.9626,23.9887,24.287,96820.850625126,0
+ECH.US,D,20090306,000000,24.2716,25.1821,23.7134,25.1821,121672.36687755,0
+ECH.US,D,20090309,000000,25.4698,25.4698,24.3525,24.518,38669.113071625,0
+ECH.US,D,20090310,000000,24.7413,25.8394,24.7259,25.7749,224570.75726772,0
+ECH.US,D,20090311,000000,26.1473,26.1473,25.388,25.7672,108195.58610262,0
+ECH.US,D,20090312,000000,25.6661,25.9799,25.3726,25.9096,259513.7534651,0
+ECH.US,D,20090313,000000,26.2657,26.2657,25.9885,26.1878,115822.38416646,0
+ECH.US,D,20090316,000000,26.6074,27.665,26.462,26.5506,162026.85685102,0
+ECH.US,D,20090317,000000,26.7719,26.7806,26.5333,26.7382,196459.66805531,0
+ECH.US,D,20090318,000000,26.6776,27.2541,26.362,26.8104,312771.45574876,0
+ECH.US,D,20090319,000000,27.2137,27.7834,26.8585,26.9384,104620.13485771,0
+ECH.US,D,20090320,000000,27.1992,27.1992,26.7017,26.7017,161896.97268781,0
+ECH.US,D,20090323,000000,28.4224,28.4224,26.462,27.8392,71198.34197987,0
+ECH.US,D,20090324,000000,27.9557,28.3926,27.6939,27.87,305350.39419945,0
+ECH.US,D,20090325,000000,28.408,28.4311,27.87,28.0837,361532.04876534,0
+ECH.US,D,20090326,000000,28.6611,28.6611,27.973,28.3127,258827.96508334,0
+ECH.US,D,20090327,000000,28.408,28.4224,27.9557,28.0288,180295.84371184,0
+ECH.US,D,20090330,000000,27.7334,28.4311,26.8191,27.0231,272467.88036727,0
+ECH.US,D,20090331,000000,27.1742,27.7998,26.7315,27.2705,153415.01729338,0
+ECH.US,D,20090401,000000,27.23,27.3744,27.0318,27.205,216310.1244874,0
+ECH.US,D,20090402,000000,27.4668,34.8955,27.4668,28.0288,202379.26867788,0
+ECH.US,D,20090403,000000,28.4224,28.818,27.6487,27.8469,150051.53700283,0
+ECH.US,D,20090406,000000,27.8845,28.2328,27.3802,27.6872,97704.062934971,0
+ECH.US,D,20090407,000000,27.1579,27.6246,27.1579,27.5688,209883.45609165,0
+ECH.US,D,20090408,000000,27.5755,27.87,27.5688,27.7334,48941.391771776,0
+ECH.US,D,20090409,000000,28.0433,28.6207,28.0433,28.5591,80989.529739481,0
+ECH.US,D,20090413,000000,28.6765,28.9672,28.1934,28.9672,294910.82469708,0
+ECH.US,D,20090414,000000,29.2222,29.4118,28.7458,29.0403,461591.69088433,0
+ECH.US,D,20090415,000000,29.2693,29.2693,28.7622,28.9922,89510.969919526,0
+ECH.US,D,20090416,000000,29.4118,29.6938,29.049,29.56,226037.92877537,0
+ECH.US,D,20090417,000000,30.0903,30.0903,29.2222,29.3463,136242.25277008,0
+ECH.US,D,20090420,000000,29.6861,29.6861,28.4475,28.5187,89993.099933371,0
+ECH.US,D,20090421,000000,28.7381,28.7862,28.2252,28.7217,90747.467153309,0
+ECH.US,D,20090422,000000,28.6698,29.2376,28.6611,28.9835,70989.488245424,0
+ECH.US,D,20090423,000000,28.9354,29.2924,28.8093,29.1337,85034.642118571,0
+ECH.US,D,20090424,000000,29.2607,29.7034,28.8093,28.9922,124764.64903532,0
+ECH.US,D,20090427,000000,28.255,28.8979,27.8306,27.8469,92294.647305497,0
+ECH.US,D,20090428,000000,27.6487,28.076,27.4495,28.0038,198266.61653392,0
+ECH.US,D,20090429,000000,28.0365,29.482,28.0365,29.3791,114631.60615813,0
+ECH.US,D,20090430,000000,29.5754,30.1057,28.8343,29.1972,135313.32123478,0
+ECH.US,D,20090501,000000,29.1972,29.9411,28.8411,29.6312,121154.90837131,0
+ECH.US,D,20090504,000000,29.4185,30.4146,29.253,30.303,173371.45920266,0
+ECH.US,D,20090505,000000,30.9439,30.9439,29.6148,30.5397,260733.625526,0
+ECH.US,D,20090506,000000,30.9199,30.9199,30.4464,30.8814,128009.67496902,0
+ECH.US,D,20090507,000000,31.5695,31.5839,31.0556,31.4954,125372.50691915,0
+ECH.US,D,20090508,000000,31.5839,32.579,31.5839,32.2316,108648.62206391,0
+ECH.US,D,20090511,000000,31.6455,32.4761,31.4011,32.1835,54024.53838326,0
+ECH.US,D,20090512,000000,32.5954,32.5954,32.0334,32.3885,403379.6870791,0
+ECH.US,D,20090513,000000,32.0892,32.2797,31.5926,31.6859,102353.91597798,0
+ECH.US,D,20090514,000000,31.5926,32.7032,31.5839,32.6262,118937.52593695,0
+ECH.US,D,20090515,000000,32.5877,33.2267,32.4116,32.9197,98012.667706764,0
+ECH.US,D,20090518,000000,33.6993,34.3575,33.3384,34.2767,171468.91597992,0
+ECH.US,D,20090519,000000,34.73,34.73,33.987,33.987,175005.92151252,0
+ECH.US,D,20090520,000000,34.3316,34.6905,34.1275,34.1997,132143.10857909,0
+ECH.US,D,20090521,000000,34.1814,34.1814,33.1247,33.4404,80003.449172371,0
+ECH.US,D,20090522,000000,33.7811,34.0351,33.3297,34.0351,58427.091979511,0
+ECH.US,D,20090526,000000,33.9456,34.8156,33.9456,34.8012,183043.15353211,0
+ECH.US,D,20090527,000000,34.8955,35.0514,33.809,33.9793,139589.10788774,0
+ECH.US,D,20090528,000000,34.3787,34.5298,33.8273,34.5067,128412.83541163,0
+ECH.US,D,20090529,000000,35.0909,35.3623,34.754,34.9427,97089.970611302,0
+ECH.US,D,20090601,000000,35.3767,35.8733,35.3142,35.8733,181358.81570357,0
+ECH.US,D,20090602,000000,35.7723,35.7723,35.1544,35.7395,339316.66148947,0
+ECH.US,D,20090603,000000,35.4941,35.4941,34.6636,34.6636,227134.15111288,0
+ECH.US,D,20090604,000000,34.9427,35.4316,34.9427,35.369,84768.639352312,0
+ECH.US,D,20090605,000000,35.9205,36.0937,35.189,35.5345,169050.99239756,0
+ECH.US,D,20090608,000000,35.446,35.446,35.0437,35.4393,117924.42946389,0
+ECH.US,D,20090609,000000,35.5345,35.7896,35.4556,35.6164,140959.64557796,0
+ECH.US,D,20090610,000000,36.0408,36.1755,35.7338,36.0937,274084.67843093,0
+ECH.US,D,20090611,000000,36.1755,37.8905,36.0716,36.5605,225726.20678366,0
+ECH.US,D,20090612,000000,36.522,36.7125,36.0812,36.0812,181126.0632831,0
+ECH.US,D,20090615,000000,36.1091,36.3718,35.345,36.0254,159036.40387722,0
+ECH.US,D,20090616,000000,36.9406,37.2014,36.0571,36.239,549249.9930998,0
+ECH.US,D,20090617,000000,35.9465,36.1572,35.2651,35.7174,347486.89489219,0
+ECH.US,D,20090618,000000,35.5422,36.546,35.4864,36.1274,240531.96231658,0
+ECH.US,D,20090619,000000,36.4584,36.8848,36.3641,36.8848,149736.6977912,0
+ECH.US,D,20090622,000000,36.8713,36.9175,35.5422,35.6702,290387.73859737,0
+ECH.US,D,20090623,000000,35.4787,35.5981,34.4596,35.1457,555034.51419263,0
+ECH.US,D,20090624,000000,35.1621,35.6847,34.754,35.0283,112693.734443,0
+ECH.US,D,20090625,000000,34.7598,35.6164,34.6732,35.5018,88969.612727257,0
+ECH.US,D,20090626,000000,35.446,36.1572,35.446,36.0716,84125.452976083,0
+ECH.US,D,20090629,000000,36.3083,36.5297,36.1437,36.3872,162890.32676806,0
+ECH.US,D,20090630,000000,36.3555,36.5297,35.5981,35.78,164746.11169204,0
+ECH.US,D,20090701,000000,36.1437,36.3228,35.7338,35.78,99049.662865852,0
+ECH.US,D,20090702,000000,35.345,35.5278,34.9581,35.5278,114040.37344719,0
+ECH.US,D,20090706,000000,35.1621,35.5807,34.9744,35.5807,126613.16044616,0
+ECH.US,D,20090707,000000,35.5422,35.8117,34.9966,35.0283,214309.90837393,0
+ECH.US,D,20090708,000000,35.0283,35.0909,34.217,34.4124,324079.69053469,0
+ECH.US,D,20090709,000000,34.5856,34.754,34.2767,34.4191,188670.77455578,0
+ECH.US,D,20090710,000000,34.0871,34.4365,33.8273,34.0871,176516.73409901,0
+ECH.US,D,20090713,000000,34.2238,35.0437,33.962,35.0437,169883.29011542,0
+ECH.US,D,20090714,000000,35.1621,35.446,34.9504,35.446,119615.00173227,0
+ECH.US,D,20090715,000000,35.7963,36.9098,35.7723,36.8781,252379.47614817,0
+ECH.US,D,20090716,000000,36.9021,37.3833,36.648,37.2823,194267.22338028,0
+ECH.US,D,20090717,000000,37.5662,37.5662,37.083,37.3198,133480.39592353,0
+ECH.US,D,20090720,000000,37.8828,38.339,37.3602,37.7558,430525.47719052,0
+ECH.US,D,20090721,000000,37.8356,38.6797,37.5402,37.7558,494602.01073312,0
+ECH.US,D,20090722,000000,37.9049,37.9049,37.1225,37.161,517281.86377663,0
+ECH.US,D,20090723,000000,37.186,37.8972,37.0445,37.5344,531879.80464841,0
+ECH.US,D,20090724,000000,37.5344,37.7866,37.0195,37.5748,350168.74309421,0
+ECH.US,D,20090727,000000,37.3371,37.39,36.7433,36.9252,424515.47719035,0
+ECH.US,D,20090728,000000,36.5537,37.0984,36.214,36.394,458732.16114705,0
+ECH.US,D,20090729,000000,36.1996,36.7356,36.1996,36.6403,201798.4267,0
+ECH.US,D,20090730,000000,36.8136,37.1148,36.7279,36.8088,172139.1182621,0
+ECH.US,D,20090731,000000,36.9724,36.9724,36.1659,36.7674,153143.81916059,0
+ECH.US,D,20090803,000000,37.0272,37.4555,36.981,37.3525,278684.65595527,0
+ECH.US,D,20090804,000000,36.5537,37.5209,36.5537,37.4738,238179.50035247,0
+ECH.US,D,20090805,000000,37.5209,37.5816,37.0503,37.4382,359052.81985794,0
+ECH.US,D,20090806,000000,37.5344,37.6441,37.0984,37.39,467385.56363692,0
+ECH.US,D,20090807,000000,37.4468,37.4738,36.9252,37.2159,200567.12483274,0
+ECH.US,D,20090810,000000,37.0272,37.1225,36.648,36.8848,295875.08472477,0
+ECH.US,D,20090811,000000,36.6654,36.6654,36.1659,36.4507,98387.773170122,0
+ECH.US,D,20090812,000000,36.239,36.8222,36.239,36.6711,163965.76763946,0
+ECH.US,D,20090813,000000,36.9175,37.0359,36.6711,36.8088,143692.40837195,0
+ECH.US,D,20090814,000000,36.8627,36.9021,36.2689,36.6798,90198.8364479,0
+ECH.US,D,20090817,000000,35.5981,35.7896,32.1219,35.5422,599742.72131698,0
+ECH.US,D,20090818,000000,35.5422,36.0716,35.5422,36.0331,186205.05360136,0
+ECH.US,D,20090819,000000,35.7963,36.42,35.575,36.1505,124289.79253461,0
+ECH.US,D,20090820,000000,36.1091,36.6249,36.1091,36.6105,85603.015216789,0
+ECH.US,D,20090821,000000,36.981,37.161,36.6182,36.6249,53349.140734555,0
+ECH.US,D,20090824,000000,36.5701,36.7529,36.0157,36.1091,168313.25035051,0
+ECH.US,D,20090825,000000,36.3324,36.6885,35.9609,36.4815,167547.45332421,0
+ECH.US,D,20090826,000000,36.2477,36.4892,35.9609,36.4277,67878.502768158,0
+ECH.US,D,20090827,000000,36.5056,36.5056,35.5807,35.9291,1349978.5857917,0
+ECH.US,D,20090828,000000,35.9465,36.0254,35.3074,35.7395,603727.56744434,0
+ECH.US,D,20090831,000000,35.1708,35.4643,34.8541,35.1457,354203.46474024,0
+ECH.US,D,20090901,000000,34.7685,35.2429,33.9389,34.1602,509814.04392857,0
+ECH.US,D,20090902,000000,34.0563,34.5375,34.0101,34.4913,306952.64523684,0
+ECH.US,D,20090903,000000,34.754,35.0764,34.4365,35.0139,250749.17013152,0
+ECH.US,D,20090904,000000,35.1544,35.4239,35.1409,35.3902,64104.588521856,0
+ECH.US,D,20090908,000000,35.2343,35.446,35.2083,35.446,138828.50622797,0
+ECH.US,D,20090909,000000,35.7174,35.7338,35.3825,35.5981,283554.79253908,0
+ECH.US,D,20090910,000000,35.3373,35.8348,35.2083,35.8262,188727.9235876,0
+ECH.US,D,20090911,000000,35.8175,36.1572,35.8175,36.1572,191143.76902335,0
+ECH.US,D,20090914,000000,35.805,35.8444,35.6212,35.8175,88413.708508707,0
+ECH.US,D,20090915,000000,35.677,35.9926,35.6702,35.8579,127724.96888326,0
+ECH.US,D,20090916,000000,36.0879,36.8463,35.9926,36.8463,80786.910444869,0
+ECH.US,D,20090917,000000,36.7183,37.0051,36.648,36.9502,261691.65111385,0
+ECH.US,D,20090918,000000,37.0051,37.2495,36.9252,37.2418,238417.44813948,0
+ECH.US,D,20090921,000000,36.981,37.2341,36.7433,37.0445,82735.172893057,0
+ECH.US,D,20090922,000000,37.3997,37.5123,37.3054,37.4805,87356.97095681,0
+ECH.US,D,20090923,000000,37.5748,37.9136,37.5277,37.7625,77948.162173697,0
+ECH.US,D,20090924,000000,37.9848,37.9848,37.3448,37.5479,130227.05740338,0
+ECH.US,D,20090925,000000,37.3997,37.4949,37.1475,37.4382,63302.423929855,0
+ECH.US,D,20090928,000000,37.3833,37.9848,37.3833,37.7721,47333.945367858,0
+ECH.US,D,20090929,000000,37.8828,38.0474,37.6441,37.7625,56041.379669624,0
+ECH.US,D,20090930,000000,38.0733,38.0733,37.4074,37.827,138277.79737594,0
+ECH.US,D,20091001,000000,37.7153,37.7307,37.0445,37.2072,143899.18395978,0
+ECH.US,D,20091002,000000,36.6182,37.2726,36.2612,37.1071,80954.201247087,0
+ECH.US,D,20091005,000000,37.0445,37.3602,36.9579,37.3131,57178.12586606,0
+ECH.US,D,20091006,000000,37.7789,37.9049,37.4382,37.7394,186678.87102876,0
+ECH.US,D,20091007,000000,38.0252,38.0252,37.7153,37.7394,81864.42946288,0
+ECH.US,D,20091008,000000,38.1802,38.465,37.93,37.9935,164398.02213463,0
+ECH.US,D,20091009,000000,38.0329,38.1484,37.7558,38.1484,49801.744468895,0
+ECH.US,D,20091012,000000,38.5584,38.6229,38.0859,38.5122,42707.991010881,0
+ECH.US,D,20091013,000000,38.6007,38.6152,38.2745,38.6065,47317.320194967,0
+ECH.US,D,20091014,000000,39.1464,39.1849,38.5295,38.8529,88564.374138034,0
+ECH.US,D,20091015,000000,38.365,38.8923,38.365,38.7682,98253.732713686,0
+ECH.US,D,20091016,000000,38.3861,38.9395,38.3861,38.7807,145290.50311611,0
+ECH.US,D,20091019,000000,39.0338,39.4457,38.9876,39.2648,142166.00968587,0
+ECH.US,D,20091020,000000,39.4457,39.4621,39.0983,39.3755,106281.61307352,0
+ECH.US,D,20091021,000000,39.1772,39.4861,39.0733,39.0819,176125.00346276,0
+ECH.US,D,20091022,000000,39.3197,39.4938,39.1127,39.4621,53798.020402617,0
+ECH.US,D,20091023,000000,39.5554,40.0463,39.5554,39.7152,88082.244124189,0
+ECH.US,D,20091026,000000,39.873,40.1252,39.107,39.2706,56733.40249122,0
+ECH.US,D,20091027,000000,39.3909,39.4621,39.0261,39.0261,49337.278701247,0
+ECH.US,D,20091028,000000,39.0175,39.0415,38.365,38.3948,139355.31639396,0
+ECH.US,D,20091029,000000,38.7961,39.2792,38.6402,39.2792,327621.89143382,0
+ECH.US,D,20091030,000000,39.3197,39.3197,37.9136,38.0108,143697.60373848,0
+ECH.US,D,20091102,000000,38.9549,38.9549,38.0936,38.2601,65207.045299203,0
+ECH.US,D,20091103,000000,37.7789,38.2273,37.3198,38.2273,100845.1815381,0
+ECH.US,D,20091104,000000,39.1464,39.1464,38.6797,38.8529,115003.59440157,0
+ECH.US,D,20091105,000000,39.4938,39.8307,39.3678,39.7479,117751.94329515,0
+ECH.US,D,20091106,000000,39.1695,39.9125,39.1695,39.9125,47641.511066345,0
+ECH.US,D,20091109,000000,40.6324,41.1684,40.284,41.0337,173514.85131884,0
+ECH.US,D,20091110,000000,40.9933,41.4052,40.9856,41.2791,273277.31847241,0
+ECH.US,D,20091111,000000,41.5486,41.5486,40.7873,40.8354,183601.13589727,0
+ECH.US,D,20091112,000000,40.8835,40.8835,40.3061,40.5602,285937.38762905,0
+ECH.US,D,20091113,000000,40.8604,41.1203,40.8037,41.0423,93054.209891963,0
+ECH.US,D,20091116,000000,41.4225,41.5486,41.129,41.3898,264681.06501435,0
+ECH.US,D,20091117,000000,41.4687,41.6737,40.8354,40.923,63493.613418104,0
+ECH.US,D,20091118,000000,41.1367,41.384,40.6064,40.7575,133270.50311578,0
+ECH.US,D,20091119,000000,40.0376,40.361,39.6209,40.361,57535.56708322,0
+ECH.US,D,20091120,000000,40.284,41.025,39.7479,40.5284,90635.247236294,0
+ECH.US,D,20091123,000000,40.795,41.5158,40.7113,40.8133,96640.051869934,0
+ECH.US,D,20091124,000000,40.5121,40.82,40.3552,40.6632,73341.950209529,0
+ECH.US,D,20091125,000000,40.795,41.0106,40.2917,40.82,44658.33160568,0
+ECH.US,D,20091127,000000,40.0857,40.489,39.107,40.4726,57441.011412402,0
+ECH.US,D,20091130,000000,40.4813,40.6863,39.9211,40.5996,87495.167706468,0
+ECH.US,D,20091201,000000,41.0808,41.4225,40.82,41.3426,309724.89281644,0
+ECH.US,D,20091202,000000,41.5245,41.5245,40.8835,40.9086,130888.94709911,0
+ECH.US,D,20091203,000000,40.9625,41.5399,40.7401,40.8277,36134.813279023,0
+ECH.US,D,20091204,000000,41.1934,41.3898,40.9307,41.2396,61259.605810849,0
+ECH.US,D,20091207,000000,41.2319,41.2878,40.9625,40.9625,32420.126211146,0
+ECH.US,D,20091208,000000,40.6478,41.0731,40.1252,40.6324,248560.88174972,0
+ECH.US,D,20091209,000000,40.5515,41.0423,40.5515,41.0423,82073.283197326,0
+ECH.US,D,20091210,000000,41.8017,42.0221,41.5553,41.8575,124050.8056743,0
+ECH.US,D,20091211,000000,42.4657,42.8507,42.1077,42.8507,190333.2918449,0
+ECH.US,D,20091214,000000,42.7323,43.2626,42.5745,43.0797,268630.58264932,0
+ECH.US,D,20091215,000000,42.8507,43.1134,42.8507,42.9315,154457.207819,0
+ECH.US,D,20091216,000000,43.4454,43.4454,42.8911,42.9787,254908.58057424,0
+ECH.US,D,20091217,000000,42.3704,42.9055,42.3387,42.8189,91408.317775735,0
+ECH.US,D,20091218,000000,43.0566,43.0566,42.2598,42.9604,132641.86376583,0
+ECH.US,D,20091221,000000,42.8112,43.1529,42.6611,43.1279,69112.92185533,0
+ECH.US,D,20091222,000000,42.9238,42.9238,42.536,42.5446,296500.6068548,0
+ECH.US,D,20091223,000000,42.8026,42.8026,42.3464,42.7082,47603.065354034,0
+ECH.US,D,20091224,000000,43.0258,43.0258,42.7804,42.7804,132878.77247953,0
+ECH.US,D,20091228,000000,42.8988,43.1904,42.8593,43.0499,59879.71646088,0
+ECH.US,D,20091229,000000,43.6514,43.6514,43.0653,43.2462,40663.094745264,0
+ECH.US,D,20091230,000000,43.6042,43.8227,43.1048,43.7053,59880.755534185,0
+ECH.US,D,20091231,000000,43.7688,43.7688,43.2626,43.278,49754.986170139,0
+ECH.US,D,20100104,000000,43.8949,44.4646,43.4599,44.3145,116141.37967131,0
+ECH.US,D,20100105,000000,44.5176,44.6715,44.3145,44.4964,154760.61722426,0
+ECH.US,D,20100106,000000,44.8428,45.2855,44.7379,45.2134,149841.64419508,0
+ECH.US,D,20100107,000000,45.197,46.2749,45.145,46.2749,826670.09684203,0
+ECH.US,D,20100108,000000,46.3702,46.9534,46.1469,46.8966,425132.68673393,0
+ECH.US,D,20100111,000000,47.5462,47.5462,46.937,47.0554,457299.27905849,0
+ECH.US,D,20100112,000000,46.7388,47.1401,46.4067,46.9284,336808.33852952,0
+ECH.US,D,20100113,000000,46.9601,47.22,46.5569,46.9216,289986.65630137,0
+ECH.US,D,20100114,000000,47.1738,47.2296,46.9216,47.2123,312007.73686907,0
+ECH.US,D,20100115,000000,47.2296,47.5212,46.9216,47.4173,349104.73202917,0
+ECH.US,D,20100119,000000,47.6078,48.1294,47.22,47.7416,195604.51072472,0
+ECH.US,D,20100120,000000,47.425,47.4971,46.9534,47.3942,242360.73133461,0
+ECH.US,D,20100121,000000,47.2854,47.3085,46.298,46.322,239325.59820866,0
+ECH.US,D,20100122,000000,45.7985,46.1546,45.3818,45.658,325628.94883349,0
+ECH.US,D,20100125,000000,46.4385,46.5001,45.8389,46.1315,318656.76695224,0
+ECH.US,D,20100126,000000,45.8158,45.9631,45.0498,45.5223,389298.16564026,0
+ECH.US,D,20100127,000000,45.0238,45.3356,44.2519,44.4964,281923.44744914,0
+ECH.US,D,20100128,000000,44.2356,44.2356,43.2626,43.6167,493637.75070543,0
+ECH.US,D,20100129,000000,44.0999,44.7543,44.0518,44.0518,378028.37656663,0
+ECH.US,D,20100201,000000,44.5897,44.9612,44.0768,44.8178,241654.16148673,0
+ECH.US,D,20100202,000000,45.5791,45.5791,44.6542,45.0084,283543.36273272,0
+ECH.US,D,20100203,000000,44.2356,44.3934,43.7207,43.9353,430546.25865663,0
+ECH.US,D,20100204,000000,43.0566,43.4454,41.8873,42.0692,580450.24725005,0
+ECH.US,D,20100205,000000,42.1876,42.4186,41.2233,41.9682,434022.9979375,0
+ECH.US,D,20100208,000000,41.92,42.331,41.6506,41.7449,133909.53319878,0
+ECH.US,D,20100209,000000,42.2424,42.637,42.1953,42.4022,206076.29149956,0
+ECH.US,D,20100210,000000,42.6303,42.8026,42.2752,42.536,175833.02386386,0
+ECH.US,D,20100211,000000,42.7467,43.815,42.5745,43.4503,223423.62033823,0
+ECH.US,D,20100212,000000,43.2539,43.9497,43.2164,43.6986,131241.19294974,0
+ECH.US,D,20100216,000000,43.5234,44.9612,43.508,44.787,102032.84232652,0
+ECH.US,D,20100217,000000,45.018,45.0324,44.5897,44.8987,108042.84232669,0
+ECH.US,D,20100218,000000,44.6715,44.8034,44.4011,44.5984,209767.07988141,0
+ECH.US,D,20100219,000000,44.1721,44.7091,44.1721,44.4098,90498.089559941,0
+ECH.US,D,20100222,000000,44.7947,44.8592,44.3713,44.7004,171699.59025379,0
+ECH.US,D,20100223,000000,44.5984,44.5984,43.9016,44.045,123616.47303252,0
+ECH.US,D,20100224,000000,44.3222,44.3222,43.8458,44.0518,134396.85857916,0
+ECH.US,D,20100225,000000,43.815,43.9979,43.5311,43.9979,108123.89004453,0
+ECH.US,D,20100226,000000,43.8949,44.8813,43.8949,44.8265,170766.50242527,0
+ECH.US,D,20100301,000000,43.073,44.3443,43.0653,44.1807,576648.27802449,0
+ECH.US,D,20100302,000000,44.1961,44.6215,43.8458,44.1345,499215.49621043,0
+ECH.US,D,20100303,000000,44.0922,44.2279,43.8381,43.942,192920.5843761,0
+ECH.US,D,20100304,000000,44.1875,44.582,44.1875,44.4319,159001.07538483,0
+ECH.US,D,20100305,000000,45.1739,45.7119,45.1518,45.7119,209920.86273065,0
+ECH.US,D,20100308,000000,46.0199,46.0199,45.3173,45.6185,209340.02075277,0
+ECH.US,D,20100309,000000,45.4366,45.4559,45.0401,45.2057,161714.09578601,0
+ECH.US,D,20100310,000000,45.0238,45.2855,44.685,45.0084,139028.00830266,0
+ECH.US,D,20100311,000000,44.8034,45.0719,44.5031,45.0238,119435.24205038,0
+ECH.US,D,20100312,000000,45.4039,45.7263,44.89,45.3818,79727.055673055,0
+ECH.US,D,20100315,000000,45.2134,45.2374,44.4483,44.48,94343.699864337,0
+ECH.US,D,20100316,000000,44.6773,44.7091,43.8381,44.0287,399485.24032934,0
+ECH.US,D,20100317,000000,44.0123,44.6215,43.7611,43.9748,186007.62967327,0
+ECH.US,D,20100318,000000,44.1807,44.1807,43.5696,43.6986,172161.97787482,0
+ECH.US,D,20100319,000000,43.6254,43.7611,42.867,43.3492,210379.09405847,0
+ECH.US,D,20100322,000000,42.9238,42.9238,42.4022,42.8834,222025.02766875,0
+ECH.US,D,20100323,000000,42.7467,42.9999,42.7005,42.9787,169199.57988027,0
+ECH.US,D,20100324,000000,42.7227,43.0258,42.5446,42.5658,122911.98133125,0
+ECH.US,D,20100325,000000,43.176,43.3569,42.5745,42.5745,133073.07918769,0
+ECH.US,D,20100326,000000,42.8911,42.9055,42.2896,42.3704,197469.64730845,0
+ECH.US,D,20100329,000000,42.355,42.7323,42.3464,42.6524,183147.06086268,0
+ECH.US,D,20100330,000000,43.0566,43.3261,42.9787,43.1356,237078.08264843,0
+ECH.US,D,20100331,000000,43.5484,43.5629,43.0884,43.3954,177144.33437565,0
+ECH.US,D,20100401,000000,43.8381,44.1403,43.737,43.8872,124315.76936725,0
+ECH.US,D,20100405,000000,43.9902,44.455,43.9748,44.4011,170066.16701722,0
+ECH.US,D,20100406,000000,44.3847,44.8265,44.2192,44.7947,113129.10615809,0
+ECH.US,D,20100407,000000,44.9275,45.0786,44.6715,45.0498,379868.57539103,0
+ECH.US,D,20100408,000000,44.7312,44.9747,44.6157,44.6542,235438.42497203,0
+ECH.US,D,20100409,000000,44.89,45.0084,44.7091,45.0084,75982.235479312,0
+ECH.US,D,20100412,000000,44.9747,45.0084,44.5897,44.5897,200367.62275805,0
+ECH.US,D,20100413,000000,44.7456,44.8428,44.3145,44.3222,72011.936378233,0
+ECH.US,D,20100414,000000,44.7312,44.787,44.1807,44.3616,335205.04841882,0
+ECH.US,D,20100415,000000,44.1644,44.3443,44.02,44.1172,142901.67358631,0
+ECH.US,D,20100416,000000,43.9093,44.1172,43.3665,43.6899,81539.199518196,0
+ECH.US,D,20100419,000000,43.073,43.6042,43.0566,43.5571,275095.69675738,0
+ECH.US,D,20100420,000000,43.6331,43.8381,43.2539,43.6514,93570.629324896,0
+ECH.US,D,20100421,000000,43.7447,44.1403,43.5956,43.7929,132675.11411161,0
+ECH.US,D,20100422,000000,43.4753,44.1085,43.4753,44.0999,370993.85028705,0
+ECH.US,D,20100423,000000,43.9497,44.2279,43.942,44.2038,55984.23063781,0
+ECH.US,D,20100426,000000,44.2192,44.3222,44.0999,44.1961,110218.66182882,0
+ECH.US,D,20100427,000000,43.9093,44.1172,43.1048,43.176,108648.62206391,0
+ECH.US,D,20100428,000000,43.3405,43.8227,42.6524,43.5234,214273.54080823,0
+ECH.US,D,20100429,000000,43.6658,44.4877,43.6658,44.1249,76367.731675727,0
+ECH.US,D,20100430,000000,44.4011,44.7091,44.2192,44.5897,140816.25346177,0
+ECH.US,D,20100503,000000,44.4964,44.9545,44.4877,44.7543,81350.088176559,0
+ECH.US,D,20100504,000000,44.1345,44.7803,43.7832,43.7832,193829.77351858,0
+ECH.US,D,20100505,000000,43.0095,43.5484,42.3387,43.2847,306055.92497402,0
+ECH.US,D,20100506,000000,43.0566,43.4753,21.5394,42.1241,324763.40076984,0
+ECH.US,D,20100507,000000,42.6938,42.945,41.4619,42.0375,298110.13140533,0
+ECH.US,D,20100510,000000,43.9266,44.2279,43.0971,43.3261,200308.39557962,0
+ECH.US,D,20100511,000000,42.7005,43.7534,42.1558,43.6331,153299.68015645,0
+ECH.US,D,20100512,000000,44.0518,44.3847,43.508,44.1085,203271.83264748,0
+ECH.US,D,20100513,000000,44.3299,44.3299,43.7755,44.0595,131066.62863439,0
+ECH.US,D,20100514,000000,43.7447,43.7447,42.843,42.945,98507.266600277,0
+ECH.US,D,20100517,000000,43.0566,43.3819,41.9277,42.5446,253006.0373515,0
+ECH.US,D,20100518,000000,43.2722,44.6292,42.1645,42.1876,152018.50277052,0
+ECH.US,D,20100519,000000,41.8402,42.0375,41.2791,41.9682,82276.941565243,0
+ECH.US,D,20100520,000000,40.7026,41.7285,39.873,41.1934,273209.77870754,0
+ECH.US,D,20100521,000000,40.284,41.9585,40.284,41.9585,148285.11238314,0
+ECH.US,D,20100524,000000,42.0221,42.0375,41.384,41.6987,178187.56397458,0
+ECH.US,D,20100525,000000,41.255,41.255,40.361,40.8989,141260.97683661,0
+ECH.US,D,20100526,000000,41.1598,42.3156,41.1598,42.1327,152710.52559212,0
+ECH.US,D,20100527,000000,42.8593,43.4666,42.1876,43.4666,166120.80567548,0
+ECH.US,D,20100528,000000,43.7611,43.7688,42.97,43.7688,195429.94640936,0
+ECH.US,D,20100601,000000,43.1134,44.1547,43.1134,43.3405,234315.18672857,0
+ECH.US,D,20100602,000000,43.3405,44.02,43.1442,43.9902,258921.48168085,0
+ECH.US,D,20100603,000000,44.2356,44.3145,43.5147,43.9016,203094.1511122,0
+ECH.US,D,20100604,000000,42.5745,43.3733,42.4898,43.0653,176753.64281271,0
+ECH.US,D,20100607,000000,42.9787,43.0258,42.4898,42.5523,103460.52904855,0
+ECH.US,D,20100608,000000,42.8353,43.2308,42.3089,43.0797,294234.38797507,0
+ECH.US,D,20100609,000000,43.4204,43.9016,43.1827,43.7832,210971.36584272,0
+ECH.US,D,20100610,000000,44.2192,44.5031,44.149,44.4184,207433.32123681,0
+ECH.US,D,20100611,000000,44.1721,44.8515,43.9979,44.8428,238121.31224735,0
+ECH.US,D,20100614,000000,45.3414,45.6782,44.582,44.6773,294343.49067217,0
+ECH.US,D,20100615,000000,45.4039,45.9092,44.9218,45.9092,457033.27629223,0
+ECH.US,D,20100616,000000,45.7215,46.5819,45.197,46.5819,567062.82677941,0
+ECH.US,D,20100617,000000,46.6367,46.7878,46.0535,46.7801,247971.72718539,0
+ECH.US,D,20100618,000000,46.7946,46.913,46.4549,46.8292,227865.65872009,0
+ECH.US,D,20100621,000000,47.6078,47.6242,46.8369,46.9284,433872.33230817,0
+ECH.US,D,20100622,000000,47.0217,47.0304,46.3297,46.5001,307875.3423323,0
+ECH.US,D,20100623,000000,46.2181,46.2181,45.0498,45.6734,123781.68568812,0
+ECH.US,D,20100624,000000,45.7042,45.7427,45.0324,45.3904,195576.45574547,0
+ECH.US,D,20100625,000000,45.2057,45.9708,45.2057,45.8957,98459.469228215,0
+ECH.US,D,20100628,000000,46.1228,46.1228,45.6667,45.7667,58558.015216029,0
+ECH.US,D,20100629,000000,44.89,45.1826,44.4011,45.0084,278907.01764269,0
+ECH.US,D,20100630,000000,44.6831,45.0671,44.6042,44.7793,192720.0432281,0
+ECH.US,D,20100701,000000,44.4271,44.8813,43.9093,44.8265,488717.73860294,0
+ECH.US,D,20100702,000000,45.0084,45.76,44.8351,45.3558,179075.97165095,0
+ECH.US,D,20100706,000000,45.8957,46.2094,45.2374,45.7427,258133.86411513,0
+ECH.US,D,20100707,000000,45.5714,46.5097,45.5136,46.5001,187328.29184482,0
+ECH.US,D,20100708,000000,46.6752,46.8745,46.3384,46.6598,418145.95782641,0
+ECH.US,D,20100709,000000,46.6829,47.0304,46.5261,46.7647,163165.68119407,0
+ECH.US,D,20100712,000000,46.6906,46.8504,46.322,46.5819,528699.20125966,0
+ECH.US,D,20100713,000000,47.0005,47.1487,46.8292,47.1016,327617.7351406,0
+ECH.US,D,20100714,000000,46.913,47.4731,46.8966,47.45,367976.38140729,0
+ECH.US,D,20100715,000000,47.3788,47.655,47.0304,47.5385,184252.63485995,0
+ECH.US,D,20100716,000000,47.3865,47.3865,46.3528,46.3702,178765.28873255,0
+ECH.US,D,20100719,000000,47.1343,47.679,46.629,47.3489,207191.21715658,0
+ECH.US,D,20100720,000000,47.1815,48.0053,46.9447,47.9966,211847.30463942,0
+ECH.US,D,20100721,000000,48.0611,49.0947,48.0611,48.9609,395758.08438179,0
+ECH.US,D,20100722,000000,49.4421,50.0042,49.2035,49.4421,265277.49309182,0
+ECH.US,D,20100723,000000,49.6144,49.8685,49.2987,49.8367,237314.99136213,0
+ECH.US,D,20100726,000000,50.136,50.24,49.7578,50.1514,368463.70678767,0
+ECH.US,D,20100727,000000,50.7308,50.8723,50.2717,50.4132,258196.20851348,0
+ECH.US,D,20100728,000000,50.4286,50.4286,49.521,49.6385,408363.08265324,0
+ECH.US,D,20100729,000000,50.0975,50.0975,49.2429,49.4094,456332.94088419,0
+ECH.US,D,20100730,000000,49.0302,49.7491,48.6674,49.4797,385413.07055024,0
+ECH.US,D,20100802,000000,50.2544,50.9435,50.1764,50.6576,500523.6895023,0
+ECH.US,D,20100803,000000,50.6913,51.0936,50.5489,50.8318,367052.64523852,0
+ECH.US,D,20100804,000000,50.5729,51.1023,50.5729,51.0628,404019.75623541,0
+ECH.US,D,20100805,000000,50.9974,51.3602,50.8655,51.2919,496360.12276636,0
+ECH.US,D,20100806,000000,51.1023,51.6451,50.6345,51.6152,601777.22684954,0
+ECH.US,D,20100809,000000,52.0868,52.2148,51.7423,52.1272,316989.05429659,0
+ECH.US,D,20100810,000000,51.5026,52.1763,51.2524,52.1426,505486.30361032,0
+ECH.US,D,20100811,000000,51.3063,51.7721,50.6182,50.7616,268006.09959259,0
+ECH.US,D,20100812,000000,50.3747,51.2524,50.1514,50.905,376939.42774226,0
+ECH.US,D,20100813,000000,51.1706,52.0473,51.108,51.8828,303746.06501545,0
+ECH.US,D,20100816,000000,52.0791,52.6652,51.9723,52.6652,237233.94364428,0
+ECH.US,D,20100817,000000,53.0376,53.3523,52.9347,53.2349,253688.70851335,0
+ECH.US,D,20100818,000000,53.4178,53.6295,53.1791,53.4342,384324.12172587,0
+ECH.US,D,20100819,000000,53.5102,53.5506,52.5709,53.0453,351364.71646907,0
+ECH.US,D,20100820,000000,52.8952,53.5419,52.6508,53.5352,174976.82745996,0
+ECH.US,D,20100823,000000,53.6295,53.9769,53.2898,53.4342,378345.29392487,0
+ECH.US,D,20100824,000000,52.9982,53.2744,52.3967,53.2446,365085.67947083,0
+ECH.US,D,20100825,000000,52.746,52.8394,52.2071,52.4766,189997.67116716,0
+ECH.US,D,20100826,000000,52.7374,53.3052,52.2802,52.5709,399699.28943031,0
+ECH.US,D,20100827,000000,52.7932,53.4948,52.5863,53.2349,222531.05636863,0
+ECH.US,D,20100830,000000,53.3264,53.795,53.1878,53.3129,365207.2510476,0
+ECH.US,D,20100831,000000,53.259,53.5015,52.9424,53.4563,255403.17946775,0
+ECH.US,D,20100901,000000,54.1367,55.2175,54.0549,55.1867,525637.05222776,0
+ECH.US,D,20100902,000000,55.3609,55.6438,54.6978,55.2088,296290.71404705,0
+ECH.US,D,20100903,000000,55.7093,55.8575,55.3946,55.5572,300921.86377055,0
+ECH.US,D,20100907,000000,55.5274,55.5909,54.8085,55.1309,416444.99482497,0
+ECH.US,D,20100908,000000,55.1559,55.9999,55.1559,55.8661,664704.54531604,0
+ECH.US,D,20100909,000000,56.3021,56.7111,56.1433,56.3954,496633.39904576,0
+ECH.US,D,20100910,000000,56.7178,56.7178,56.3319,56.5215,327728.91598431,0
+ECH.US,D,20100913,000000,57.0807,57.3444,56.8054,57.1769,379349.03873818,0
+ECH.US,D,20100914,000000,57.5648,57.6918,57.1288,57.6668,386633.98168444,0
+ECH.US,D,20100915,000000,57.5898,57.8477,57.5109,57.8169,381868.7915045,0
+ECH.US,D,20100916,000000,57.7062,57.9122,57.1625,57.3675,342443.23306633,0
+ECH.US,D,20100917,000000,57.4156,57.6831,57.097,57.5263,332634.38106052,0
+ECH.US,D,20100920,000000,57.6668,58.275,57.6283,58.2144,686845.1193139,0
+ECH.US,D,20100921,000000,57.8737,58.0787,57.1711,57.4002,570785.82643374,0
+ECH.US,D,20100922,000000,57.84,57.9208,57.3521,57.4704,284113.81397755,0
+ECH.US,D,20100923,000000,57.3598,57.7389,57.2116,57.4002,189230.83506756,0
+ECH.US,D,20100924,000000,57.9767,58.2288,57.2116,57.559,317895.12621916,0
+ECH.US,D,20100927,000000,57.7543,58.4338,57.7062,58.3376,346068.55982991,0
+ECH.US,D,20100928,000000,58.4607,58.7244,58.0479,58.5926,373256.95194686,0
+ECH.US,D,20100929,000000,58.5926,58.7331,57.9978,58.0787,558201.6096284,0
+ECH.US,D,20100930,000000,58.4675,58.8207,57.8814,58.4877,546493.33161978,0
+ECH.US,D,20101001,000000,58.8929,59.3192,58.7976,58.9256,392007.02974822,0
+ECH.US,D,20101004,000000,58.7976,59.1691,58.1749,58.506,355562.57262409,0
+ECH.US,D,20101005,000000,58.9554,59.0103,58.4742,58.6321,574418.42671046,0
+ECH.US,D,20101006,000000,58.9083,58.9939,58.2509,58.6147,440094.30326271,0
+ECH.US,D,20101007,000000,58.8601,58.8688,57.2953,57.4002,619173.39213357,0
+ECH.US,D,20101008,000000,57.4079,57.7842,57.0046,57.559,398324.59544687,0
+ECH.US,D,20101011,000000,57.6918,60.0959,57.3675,57.5041,264650.93188848,0
+ECH.US,D,20101012,000000,57.4233,57.9035,57.4002,57.456,816739.67325945,0
+ECH.US,D,20101013,000000,58.1663,59.4607,58.1326,59.2634,775393.90735235,0
+ECH.US,D,20101014,000000,59.2239,59.4385,58.6619,59.1777,546692.83369447,0
+ECH.US,D,20101015,000000,59.6609,59.6609,58.4742,58.6792,275411.57504231,0
+ECH.US,D,20101018,000000,58.0229,58.6792,58.0229,58.0787,327503.43707697,0
+ECH.US,D,20101019,000000,57.4233,57.9584,57.4079,57.7755,389366.74447843,0
+ECH.US,D,20101020,000000,58.0537,58.7639,57.8814,58.3164,341381.3001479,0
+ECH.US,D,20101021,000000,58.4877,58.6975,58.0941,58.3164,359143.21923554,0
+ECH.US,D,20101022,000000,58.3164,58.4742,57.9122,58.2991,126042.70920133,0
+ECH.US,D,20101025,000000,58.5839,58.6879,58.3231,58.5608,244608.24689484,0
+ECH.US,D,20101026,000000,58.1326,58.3635,57.84,58.1884,314917.14212503,0
+ECH.US,D,20101027,000000,58.0325,58.6417,57.6052,58.6417,303740.86964892,0
+ECH.US,D,20101028,000000,59.0324,59.4058,58.7899,59.2239,221401.58368533,0
+ECH.US,D,20101029,000000,59.4992,59.9313,59.4212,59.9226,280178.84336887,0
+ECH.US,D,20101101,000000,59.99,60.3865,59.8572,60.1344,348023.05671794,0
+ECH.US,D,20101102,000000,60.5029,61.1198,60.0545,61.0987,268060.13140449,0
+ECH.US,D,20101103,000000,61.4519,61.5241,60.1344,60.4173,1163024.360337,0
+ECH.US,D,20101104,000000,61.7213,61.7772,61.2392,61.5625,505298.23134199,0
+ECH.US,D,20101105,000000,61.7772,62.0081,61.6328,61.8166,266343.58230347,0
+ECH.US,D,20101108,000000,61.7839,62.0476,60.2826,61.8715,583198.59614363,0
+ECH.US,D,20101109,000000,62.5644,63.0735,62.1948,62.6087,574336.33991931,0
+ECH.US,D,20101110,000000,62.4893,62.5105,61.808,62.3931,330738.07227762,0
+ECH.US,D,20101111,000000,62.2738,62.3844,61.9514,62.0322,125838.0117601,0
+ECH.US,D,20101112,000000,61.7993,61.8166,60.8908,61.1824,217735.73306282,0
+ECH.US,D,20101115,000000,61.2392,61.4134,60.4876,60.4876,345241.45747858,0
+ECH.US,D,20101116,000000,60.0612,60.1642,59.1373,59.5867,797580.20057565,0
+ECH.US,D,20101117,000000,59.4607,59.9428,59.2634,59.4944,310350.41494648,0
+ECH.US,D,20101118,000000,60.3143,60.8359,60.3143,60.5511,210238.8191622,0
+ECH.US,D,20101119,000000,60.6627,61.501,60.4414,61.4769,187259.71300664,0
+ECH.US,D,20101122,000000,61.4769,62.0322,60.9611,62.0149,242719.21162507,0
+ECH.US,D,20101123,000000,60.9303,61.0573,60.5116,60.8667,483663.68604401,0
+ECH.US,D,20101124,000000,61.2546,61.833,61.2469,61.7772,273951.6770478,0
+ECH.US,D,20101126,000000,61.2719,61.2883,60.8995,60.937,50177.889005559,0
+ECH.US,D,20101129,000000,60.8061,60.8821,60.1805,60.6694,162338.57884273,0
+ECH.US,D,20101130,000000,60.5029,60.8427,60.0545,60.5511,331695.05879217,0
+ECH.US,D,20101201,000000,61.0573,61.3653,60.8427,61.0015,234208.16217809,0
+ECH.US,D,20101202,000000,61.2315,61.4365,61.0255,61.295,277743.2555403,0
+ECH.US,D,20101203,000000,61.2632,61.9658,61.0255,61.9437,266681.28112782,0
+ECH.US,D,20101206,000000,61.833,61.8638,61.3422,61.3422,286854.88935799,0
+ECH.US,D,20101207,000000,62.0928,62.4249,61.6877,61.7136,214148.85201155,0
+ECH.US,D,20101208,000000,61.8888,62.1073,61.2546,61.4846,217038.5148747,0
+ECH.US,D,20101209,000000,62.0149,62.3613,61.5779,61.6877,244412.90111337,0
+ECH.US,D,20101210,000000,61.9263,62.1554,61.4461,61.6877,171967.67116666,0
+ECH.US,D,20101213,000000,61.7695,62.0322,61.5548,61.7772,281523.40422644,0
+ECH.US,D,20101214,000000,61.8484,62.267,61.7926,62.2025,143387.95989338,0
+ECH.US,D,20101215,000000,62.5259,62.755,62.0697,62.702,162869.54530195,0
+ECH.US,D,20101216,000000,62.8262,62.9311,62.3055,62.9215,150767.45851046,0
+ECH.US,D,20101217,000000,62.9061,63.4277,62.676,63.4277,379285.65526653,0
+ECH.US,D,20101220,000000,63.4344,63.5133,62.9782,63.3651,355931.44364762,0
+ECH.US,D,20101221,000000,63.1832,63.3497,62.78,62.9782,296318.7690263,0
+ECH.US,D,20101222,000000,62.497,62.497,61.6328,62.1554,246317.52248271,0
+ECH.US,D,20101223,000000,61.6665,62.0928,61.5943,61.9263,159496.71335164,0
+ECH.US,D,20101227,000000,61.5943,61.6328,60.9466,61.1612,275350.26971728,0
+ECH.US,D,20101228,000000,61.3508,61.6251,60.6627,60.7647,721623.94192898,0
+ECH.US,D,20101229,000000,61.1333,61.6761,61.1333,61.5019,175840.297377,0
+ECH.US,D,20101230,000000,61.6925,62.5413,61.6925,62.5413,256506.67531841,0
+ECH.US,D,20101231,000000,62.5095,62.9426,62.5018,62.9012,108246.5006946,0
+ECH.US,D,20110103,000000,63.2467,63.4277,62.6539,63.4277,299827.71957965,0
+ECH.US,D,20110104,000000,61.2392,61.4461,60.7724,61.1612,590589.52456707,0
+ECH.US,D,20110105,000000,60.3942,60.4086,59.7609,60.22,575868.97304522,0
+ECH.US,D,20110106,000000,60.2758,60.3239,59.3683,59.5646,619635.77975461,0
+ECH.US,D,20110107,000000,59.3904,59.8716,57.9035,57.9035,871994.47443666,0
+ECH.US,D,20110110,000000,57.9122,58.0229,56.7737,56.9748,1320383.6998988,0
+ECH.US,D,20110111,000000,57.3761,57.6206,56.5995,56.6803,360229.05083999,0
+ECH.US,D,20110112,000000,57.2712,58.1586,57.1288,58.0229,475897.65215721,0
+ECH.US,D,20110113,000000,58.3943,59.0324,58.3943,58.8688,352526.40042484,0
+ECH.US,D,20110114,000000,58.7331,59.0324,58.5926,58.7899,231956.49032463,0
+ECH.US,D,20110118,000000,58.7899,58.9708,58.5753,58.5926,252433.50796006,0
+ECH.US,D,20110119,000000,58.5753,58.6484,57.8246,57.943,258606.64246923,0
+ECH.US,D,20110120,000000,57.7062,58.1663,57.4483,57.943,2174046.8430763,0
+ECH.US,D,20110121,000000,58.4675,58.4675,58.0392,58.1412,1245478.9834375,0
+ECH.US,D,20110124,000000,58.0787,58.4675,57.9208,58.3164,461526.22926607,0
+ECH.US,D,20110125,000000,58.2914,58.2914,57.3598,57.9391,448052.56571106,0
+ECH.US,D,20110126,000000,57.9767,58.5676,57.9767,58.1499,282188.41114209,0
+ECH.US,D,20110127,000000,58.3943,58.506,57.7543,57.84,576976.6251891,0
+ECH.US,D,20110128,000000,57.6918,57.7543,56.1914,56.4763,503553.62726172,0
+ECH.US,D,20110131,000000,56.5417,57.3193,56.3887,56.3887,779133.53217956,0
+ECH.US,D,20110201,000000,57.5898,58.0864,57.2953,57.4945,496836.01834037,0
+ECH.US,D,20110202,000000,57.327,57.4945,56.3021,56.4907,349395.67255476,0
+ECH.US,D,20110203,000000,56.1029,56.1029,55.3994,55.9681,435867.35305512,0
+ECH.US,D,20110204,000000,56.022,56.4907,55.2088,56.1654,640423.48030844,0
+ECH.US,D,20110207,000000,56.7111,56.7111,55.7853,55.9354,235315.81432196,0
+ECH.US,D,20110208,000000,55.7574,55.9758,55.3204,55.3204,412041.40215542,0
+ECH.US,D,20110209,000000,55.0125,55.2348,54.3244,54.5611,765462.44469646,0
+ECH.US,D,20110210,000000,54.2926,55.4879,54.2301,55.1626,426340.08991516,0
+ECH.US,D,20110211,000000,55.3609,56.892,55.3609,56.766,671879.3464919,0
+ECH.US,D,20110214,000000,57.2799,57.6129,57.1711,57.2799,398909.59371798,0
+ECH.US,D,20110215,000000,57.4002,57.8082,56.3954,56.4118,347026.58541777,0
+ECH.US,D,20110216,000000,57.0807,57.0807,56.1029,56.2607,226290.42358865,0
+ECH.US,D,20110218,000000,55.9123,55.9123,55.3204,55.7006,156693.29357287,0
+ECH.US,D,20110222,000000,54.5525,55.1867,53.8345,54.0472,402012.2666088,0
+ECH.US,D,20110223,000000,53.8903,54.0626,52.4275,53.0607,777396.20161243,0
+ECH.US,D,20110224,000000,52.7537,52.9029,52.4448,52.8711,513683.55291899,0
+ECH.US,D,20110225,000000,54.0164,54.1021,53.6064,53.6151,458602.27698383,0
+ECH.US,D,20110228,000000,54.8893,55.2165,54.4658,55.2165,508307.3876353,0
+ECH.US,D,20110301,000000,54.6179,54.7767,53.9365,54.4216,364627.44814302,0
+ECH.US,D,20110302,000000,53.6526,54.3879,53.6526,54.2464,223665.72441845,0
+ECH.US,D,20110303,000000,55.2175,56.1654,55.1309,56.0297,240590.1504217,0
+ECH.US,D,20110304,000000,56.254,56.6332,55.7853,56.151,267918.81743491,0
+ECH.US,D,20110307,000000,55.7949,56.022,55.204,55.6361,255602.68154245,0
+ECH.US,D,20110308,000000,55.3994,55.6679,55.1155,55.3464,203131.55775121,0
+ECH.US,D,20110309,000000,55.1222,55.1626,54.4216,54.7286,196306.92427937,0
+ECH.US,D,20110310,000000,53.2898,53.3264,52.8548,53.1252,306130.73825203,0
+ECH.US,D,20110311,000000,52.6816,53.2349,52.4448,53.1878,304263.52352169,0
+ECH.US,D,20110314,000000,52.8711,52.9818,52.4275,52.8548,260042.6417777,0
+ECH.US,D,20110315,000000,51.3602,53.3206,50.8251,53.2523,470057.02110587,0
+ECH.US,D,20110316,000000,53.3052,53.3052,51.7577,52.5641,304189.74931698,0
+ECH.US,D,20110317,000000,52.9193,52.9818,51.622,51.7346,1536760.3250777,0
+ECH.US,D,20110318,000000,52.5324,52.6739,51.5681,51.9482,729995.75555301,0
+ECH.US,D,20110321,000000,52.5401,53.7633,52.4833,53.5506,381333.66875207,0
+ECH.US,D,20110322,000000,53.9538,54.6978,53.464,54.5371,451936.62172777,0
+ECH.US,D,20110323,000000,54.333,55.4533,54.1993,55.1559,532618.58576876,0
+ECH.US,D,20110324,000000,55.614,56.3396,55.5572,56.1568,635019.2600455,0
+ECH.US,D,20110325,000000,56.2059,56.56,56.0076,56.4339,422700.21612529,0
+ECH.US,D,20110328,000000,56.3473,56.3781,55.8257,56.2771,407751.06847618,0
+ECH.US,D,20110329,000000,55.9537,56.3098,55.5091,55.6303,268265.86791901,0
+ECH.US,D,20110330,000000,56.1568,56.2607,55.6303,56.0297,347966.94675943,0
+ECH.US,D,20110331,000000,56.3252,57.0306,56.0519,56.765,382245.97511447,0
+ECH.US,D,20110401,000000,57.2654,58.3635,57.2654,58.1663,652412.30810961,0
+ECH.US,D,20110404,000000,58.5204,59.0257,58.4271,58.71,343426.19641352,0
+ECH.US,D,20110405,000000,58.6619,59.4607,58.5676,59.1142,238667.86480615,0
+ECH.US,D,20110406,000000,59.9034,60.0545,58.9352,58.9352,296661.66321718,0
+ECH.US,D,20110407,000000,58.8784,59.4462,58.5753,58.5753,209807.60374033,0
+ECH.US,D,20110408,000000,59.2008,59.2403,58.8438,59.0324,351044.68189091,0
+ECH.US,D,20110411,000000,59.1306,59.1306,58.1172,58.1172,220599.41909333,0
+ECH.US,D,20110412,000000,57.6369,57.6831,57.0133,57.0133,486733.10858905,0
+ECH.US,D,20110413,000000,57.7389,58.2991,57.4156,57.6668,278760.50830658,0
+ECH.US,D,20110414,000000,57.1057,58.3164,56.9488,58.3164,260514.38105849,0
+ECH.US,D,20110415,000000,58.1027,58.4877,58.0614,58.4877,150383.00138735,0
+ECH.US,D,20110418,000000,57.2885,57.6523,56.9257,57.3116,134886.26210614,0
+ECH.US,D,20110419,000000,57.9305,58.4607,57.8881,58.2914,420807.0245623,0
+ECH.US,D,20110420,000000,58.9708,59.3587,58.8438,59.1065,276548.32123875,0
+ECH.US,D,20110421,000000,59.6426,59.9265,59.3192,59.7301,92694.690528191,0
+ECH.US,D,20110425,000000,59.7609,59.99,59.4607,59.8408,69765.459891309,0
+ECH.US,D,20110426,000000,59.8649,60.8427,59.8649,60.7888,248062.12656298,0
+ECH.US,D,20110427,000000,60.8667,61.1458,60.4414,61.065,378194.62829555,0
+ECH.US,D,20110428,000000,60.7888,61.0987,60.655,61.0082,293477.94260852,0
+ECH.US,D,20110429,000000,60.9803,61.9648,60.9716,61.8214,227154.93257899,0
+ECH.US,D,20110502,000000,61.8715,61.9109,61.4134,61.602,400847.46543311,0
+ECH.US,D,20110503,000000,61.3893,61.8638,61.065,61.6665,220126.64073924,0
+ECH.US,D,20110504,000000,61.6107,61.6251,60.0776,60.22,513992.15769078,0
+ECH.US,D,20110505,000000,59.888,60.1709,59.5088,59.7937,350072.10927678,0
+ECH.US,D,20110506,000000,59.9351,60.7647,59.9351,60.655,538783.40769148,0
+ECH.US,D,20110509,000000,60.6935,61.2074,60.2527,60.4269,177655.55844206,0
+ECH.US,D,20110510,000000,60.7647,61.3422,60.5751,61.2546,180516.12725265,0
+ECH.US,D,20110511,000000,61.3585,61.3585,60.3143,60.4481,252471.95367237,0
+ECH.US,D,20110512,000000,60.0959,61.1458,59.888,60.8427,370383.9142566,0
+ECH.US,D,20110513,000000,61.2546,61.5548,60.2826,60.8908,311874.73548594,0
+ECH.US,D,20110516,000000,60.7888,61.0409,60.0545,60.1709,225383.31259278,0
+ECH.US,D,20110517,000000,59.7609,60.3942,59.7446,60.1709,443040.07608437,0
+ECH.US,D,20110518,000000,60.4481,61.1044,60.0304,60.6858,181531.30187232,0
+ECH.US,D,20110519,000000,61.3191,61.3422,60.2527,60.2595,225114.1926066,0
+ECH.US,D,20110520,000000,59.8572,60.758,59.8572,60.4327,111658.81743052,0
+ECH.US,D,20110523,000000,59.5165,59.5944,58.9708,59.4944,132127.52247951,0
+ECH.US,D,20110524,000000,59.785,60.0959,59.2566,59.2951,345322.50519642,0
+ECH.US,D,20110525,000000,59.248,59.9034,59.248,59.5646,75923.008300888,0
+ECH.US,D,20110526,000000,59.888,60.5511,59.7706,60.526,117355.01729237,0
+ECH.US,D,20110527,000000,60.8513,60.9793,60.5116,60.5674,128436.73409766,0
+ECH.US,D,20110531,000000,61.6761,61.909,60.7176,60.8436,506040.12968226,0
+ECH.US,D,20110601,000000,60.5751,60.8667,60.1151,60.3057,314132.64177922,0
+ECH.US,D,20110602,000000,60.5597,61.0015,60.2123,60.9466,321714.75969092,0
+ECH.US,D,20110603,000000,60.1642,60.8821,60.0545,60.8427,118026.25864785,0
+ECH.US,D,20110606,000000,60.526,60.6627,59.7773,59.8716,110084.62137239,0
+ECH.US,D,20110607,000000,60.375,60.7089,60.0535,60.1007,163640.53769478,0
+ECH.US,D,20110608,000000,59.7475,60.2441,59.6618,59.8928,127162.83022487,0
+ECH.US,D,20110609,000000,59.9092,60.3162,59.2913,59.4212,186544.83057232,0
+ECH.US,D,20110610,000000,58.8996,59.5646,58.5791,58.8111,377021.51453341,0
+ECH.US,D,20110613,000000,58.8784,58.8852,57.7149,57.7755,266295.78493141,0
+ECH.US,D,20110614,000000,58.3549,58.6879,57.6831,57.6918,283807.28735237,0
+ECH.US,D,20110615,000000,57.3116,57.3116,55.9758,56.6168,367822.59855805,0
+ECH.US,D,20110616,000000,56.202,56.3858,55.5707,56.0904,434291.07885037,0
+ECH.US,D,20110617,000000,56.1943,57.0114,56.1135,56.7525,226497.19917649,0
+ECH.US,D,20110620,000000,56.3021,57.0662,55.7391,56.79,210872.65387868,0
+ECH.US,D,20110621,000000,57.1057,58.0575,56.8006,58.0007,542478.35236655,0
+ECH.US,D,20110622,000000,57.7293,58.4357,57.7062,57.8968,175597.15422347,0
+ECH.US,D,20110623,000000,57.0739,57.4753,56.714,57.4608,194984.18396122,0
+ECH.US,D,20110624,000000,57.7851,57.8005,57.1856,57.2741,157759.38278451,0
+ECH.US,D,20110627,000000,57.3704,58.1634,56.9469,58.0662,124417.59855121,0
+ECH.US,D,20110628,000000,58.1066,58.9939,57.6745,58.9554,568023.96958718,0
+ECH.US,D,20110629,000000,58.8678,59.6358,58.8284,59.6358,452141.31916899,0
+ECH.US,D,20110630,000000,60.0169,60.3326,59.298,60.3326,426259.04219731,0
+ECH.US,D,20110701,000000,60.0189,60.7002,59.8052,60.6059,569419.44503674,0
+ECH.US,D,20110705,000000,60.1584,60.6059,59.8456,60.451,245958.00311894,0
+ECH.US,D,20110706,000000,60.375,60.375,59.837,60.1093,305883.43880527,0
+ECH.US,D,20110707,000000,60.6127,60.8764,60.4115,60.6685,239393.13797353,0
+ECH.US,D,20110708,000000,60.1238,60.2777,59.4992,59.9476,342515.96819773,0
+ECH.US,D,20110711,000000,59.2432,59.5569,58.7706,59.4674,355138.63071537,0
+ECH.US,D,20110712,000000,59.0112,59.709,58.9708,59.1161,480052.90630671,0
+ECH.US,D,20110713,000000,59.5569,60.1969,59.2846,59.4838,181966.67358741,0
+ECH.US,D,20110714,000000,60.27,60.27,59.2432,59.7167,352760.19191862,0
+ECH.US,D,20110715,000000,59.8293,60.0112,59.2846,59.6281,189605.94053091,0
+ECH.US,D,20110718,000000,59.2355,59.5155,58.837,59.068,190491.23098737,0
+ECH.US,D,20110719,000000,59.3404,59.7321,58.7071,58.9487,716893.04116813,0
+ECH.US,D,20110720,000000,59.1575,59.5646,57.6995,57.9237,403755.83161577,0
+ECH.US,D,20110721,000000,58.0431,58.7013,57.763,58.4194,271063.05325796,0
+ECH.US,D,20110722,000000,58.2827,58.8428,57.994,58.0084,524611.48687504,0
+ECH.US,D,20110725,000000,57.6995,57.9622,57.5561,57.7765,359157.76626182,0
+ECH.US,D,20110726,000000,57.994,58.2346,56.9325,57.123,1123862.7265184,0
+ECH.US,D,20110727,000000,57.2674,57.4916,55.819,56.0153,432857.15768851,0
+ECH.US,D,20110728,000000,55.9133,56.7775,55.64,56.0904,272776.48513906,0
+ECH.US,D,20110729,000000,55.6332,56.1539,55.0731,55.716,413800.55326197,0
+ECH.US,D,20110801,000000,56.6986,57.0114,56.1135,56.8343,272133.29876283,0
+ECH.US,D,20110802,000000,56.3772,56.8343,55.2348,55.2723,239381.70816717,0
+ECH.US,D,20110803,000000,55.1203,55.3715,53.617,54.5217,543682.63832786,0
+ECH.US,D,20110804,000000,53.3918,53.7055,51.2716,51.5594,619478.87968545,0
+ECH.US,D,20110805,000000,51.9521,52.6796,49.1736,50.4786,616002.14040458,0
+ECH.US,D,20110808,000000,48.9821,48.9821,45.6753,45.94,855133.43190507,0
+ECH.US,D,20110809,000000,46.8696,49.6779,45.9977,49.4854,920172.14732875,0
+ECH.US,D,20110810,000000,48.2064,50.776,47.5173,49.7578,516444.37069224,0
+ECH.US,D,20110811,000000,50.6471,52.5285,49.6529,51.8029,423055.57919584,0
+ECH.US,D,20110812,000000,51.8616,53.2792,51.8616,52.0704,211895.10201148,0
+ECH.US,D,20110815,000000,52.5747,53.1368,52.4082,52.8558,87693.630707857,0
+ECH.US,D,20110816,000000,52.4227,52.4227,51.1831,51.3823,157873.68084814,0
+ECH.US,D,20110817,000000,52.1763,52.5372,51.5748,52.1763,298748.12241503,0
+ECH.US,D,20110818,000000,50.0225,51.2312,49.6375,50.8636,298225.46854226,0
+ECH.US,D,20110819,000000,50.1341,51.4227,50.0311,50.6143,254370.34060189,0
+ECH.US,D,20110822,000000,52.4977,52.8134,50.5604,50.7991,120751.7479287,0
+ECH.US,D,20110823,000000,51.1735,51.9694,50.8636,51.9694,114337.54841262,0
+ECH.US,D,20110824,000000,51.9934,52.6315,51.3669,51.7846,288194.25484903,0
+ECH.US,D,20110825,000000,51.9357,51.9357,50.6625,51.2399,239810.84544242,0
+ECH.US,D,20110826,000000,50.7366,51.5411,50.086,51.5411,175150.35270201,0
+ECH.US,D,20110829,000000,52.5372,52.6007,52.1676,52.5141,417469.52110439,0
+ECH.US,D,20110830,000000,52.2466,53.1117,52.1186,52.8635,77949.201247003,0
+ECH.US,D,20110831,000000,53.6497,54.2166,53.3437,54.1126,699063.58231562,0
+ECH.US,D,20110901,000000,54.0385,54.4418,53.4563,53.9125,241344.51764163,0
+ECH.US,D,20110902,000000,53.2426,54.0828,53.2426,53.4659,164710.78319965,0
+ECH.US,D,20110906,000000,50.8482,51.518,50.1187,51.4045,295376.32953803,0
+ECH.US,D,20110907,000000,51.878,52.7768,51.8231,52.7364,152675.19709972,0
+ECH.US,D,20110908,000000,52.1984,52.6979,51.9184,52.2812,90620.700210014,0
+ECH.US,D,20110909,000000,51.7673,51.7673,50.2534,50.5758,86322.053944333,0
+ECH.US,D,20110912,000000,49.1024,49.42,48.0303,49.1111,242824.15802895,0
+ECH.US,D,20110913,000000,48.9003,49.4854,48.5741,49.0379,129668.03596491,0
+ECH.US,D,20110914,000000,49.0293,49.2679,48.3575,48.7097,235543.37137591,0
+ECH.US,D,20110915,000000,49.0042,49.9349,48.7733,48.9273,338688.02213953,0
+ECH.US,D,20110916,000000,48.805,48.958,48.167,48.4056,168136.60788854,0
+ECH.US,D,20110919,000000,47.1083,48.2709,47.0265,47.8032,260343.97303636,0
+ECH.US,D,20110920,000000,47.6511,48.167,47.3412,47.6511,266300.98029794,0
+ECH.US,D,20110921,000000,47.2527,47.2941,45.6811,45.6811,479768.20022094,0
+ECH.US,D,20110922,000000,42.2752,42.9142,41.6977,42.1693,1049562.750721,0
+ECH.US,D,20110923,000000,42.0731,42.8334,41.6256,42.1202,1086555.8385506,0
+ECH.US,D,20110926,000000,43.7149,43.7149,42.5389,43.2963,586086.18086017,0
+ECH.US,D,20110927,000000,44.5705,45.3154,44.3722,44.6609,666208.08438939,0
+ECH.US,D,20110928,000000,44.6186,44.7793,43.0884,43.1221,705693.90907929,0
+ECH.US,D,20110929,000000,44.4588,44.8592,43.2895,43.8737,395114.89800556,0
+ECH.US,D,20110930,000000,42.4532,43.3396,42.0962,42.5851,598848.07920078,0
+ECH.US,D,20111003,000000,42.2665,42.6332,40.7604,40.9528,602173.11377902,0
+ECH.US,D,20111004,000000,39.9933,40.2955,38.6219,40.2715,559869.32228405,0
+ECH.US,D,20111005,000000,40.3841,40.897,40.1136,40.7738,496391.29496553,0
+ECH.US,D,20111006,000000,40.9846,43.226,40.9846,43.1712,520598.58576843,0
+ECH.US,D,20111007,000000,44.2818,44.506,42.4186,42.817,414360.61377374,0
+ECH.US,D,20111010,000000,43.891,44.5878,43.8343,44.4502,168365.20401579,0
+ECH.US,D,20111011,000000,43.9613,44.9766,43.9613,44.9083,186825.38036486,0
+ECH.US,D,20111012,000000,45.8765,46.5886,45.7648,46.2364,442940.32504702,0
+ECH.US,D,20111013,000000,45.9159,46.2778,45.0517,46.2451,200945.34751602,0
+ECH.US,D,20111014,000000,47.091,47.6203,46.4029,46.8696,251036.9934372,0
+ECH.US,D,20111017,000000,46.4356,46.5068,45.8524,46.2037,244244.57123784,0
+ECH.US,D,20111018,000000,45.9621,46.861,45.1325,46.7888,375933.60478234,0
+ECH.US,D,20111019,000000,46.5636,46.9072,46.349,46.5241,112273.9488275,0
+ECH.US,D,20111020,000000,45.6205,46.6512,45.3904,45.5733,180130.63105623,0
+ECH.US,D,20111021,000000,46.4029,46.9072,46.3269,46.7397,167786.44018452,0
+ECH.US,D,20111024,000000,47.4442,48.83,47.4269,48.7656,345528.24171095,0
+ECH.US,D,20111025,000000,48.14,48.2815,47.4933,47.8927,156591.46438891,0
+ECH.US,D,20111026,000000,48.3325,48.83,47.9649,48.5423,160849.58679567,0
+ECH.US,D,20111027,000000,50.4065,51.5969,50.3102,51.0955,284803.75865254,0
+ECH.US,D,20111028,000000,50.238,51.8164,49.8868,51.7596,333054.16667602,0
+ECH.US,D,20111031,000000,50.6307,50.6855,50.1649,50.3256,312162.55879162,0
+ECH.US,D,20111101,000000,48.1978,49.1881,48.0303,48.7425,176999.90318616,0
+ECH.US,D,20111102,000000,49.1669,49.7828,49.0225,49.7828,170086.94848334,0
+ECH.US,D,20111103,000000,50.6317,50.6952,49.9022,50.6711,90867.999656771,0
+ECH.US,D,20111104,000000,50.5335,50.5335,49.8136,49.8608,102552.37897937,0
+ECH.US,D,20111107,000000,49.8069,50.776,49.7337,50.6374,104326.0771122,0
+ECH.US,D,20111108,000000,51.0397,51.3515,50.7202,51.1831,126975.79702985,0
+ECH.US,D,20111109,000000,50.1736,50.3497,49.6298,49.9657,192311.68741896,0
+ECH.US,D,20111110,000000,50.5181,50.8386,49.4123,49.4931,319291.64074202,0
+ECH.US,D,20111111,000000,50.1399,50.776,50.008,50.7443,407344.79081365,0
+ECH.US,D,20111114,000000,50.3102,50.4786,49.9734,50.0715,125642.66597863,0
+ECH.US,D,20111115,000000,49.4931,49.6779,48.9494,49.4123,195203.42842872,0
+ECH.US,D,20111116,000000,48.6222,49.6702,48.551,48.9667,156761.87241104,0
+ECH.US,D,20111117,000000,49.1669,49.3979,48.2295,48.4855,204331.68741929,0
+ECH.US,D,20111118,000000,48.5327,48.805,47.7907,47.9649,230213.96439097,0
+ECH.US,D,20111121,000000,46.8446,47.0265,45.9082,46.4847,145371.55083396,0
+ECH.US,D,20111122,000000,45.9227,46.6666,45.6609,46.0757,239033.61860976,0
+ECH.US,D,20111123,000000,45.0045,45.1152,43.9315,44.0585,772682.96509777,0
+ECH.US,D,20111125,000000,43.8102,44.1711,43.3867,43.6591,252142.56743447,0
+ECH.US,D,20111128,000000,44.891,45.3548,44.7302,45.2182,184511.36411307,0
+ECH.US,D,20111129,000000,44.9227,45.2268,44.7081,44.7302,127469.35685005,0
+ECH.US,D,20111130,000000,46.655,47.3999,46.5501,47.0871,480715.83507574,0
+ECH.US,D,20111201,000000,46.8225,47.3951,46.3086,46.4683,404114.31190623,0
+ECH.US,D,20111202,000000,46.9688,47.2248,46.4943,46.7128,213999.22545553,0
+ECH.US,D,20111205,000000,46.9245,47.1564,45.9544,46.2864,237442.79737873,0
+ECH.US,D,20111206,000000,46.0141,46.7349,45.9352,46.6483,222197.5138375,0
+ECH.US,D,20111207,000000,46.8273,48.0101,46.8109,47.8744,320172.77490526,0
+ECH.US,D,20111208,000000,47.193,47.4153,46.1835,46.2489,156177.91321324,0
+ECH.US,D,20111209,000000,46.2807,47.5549,46.2807,47.2084,249220.69329884,0
+ECH.US,D,20111212,000000,46.7166,46.9717,46.3413,46.604,301401.91563779,0
+ECH.US,D,20111213,000000,47.066,47.2334,46.2489,46.4241,140785.0812626,0
+ECH.US,D,20111214,000000,46.0314,46.2239,45.4145,45.5415,177545.41667165,0
+ECH.US,D,20111215,000000,45.8928,46.4905,45.581,45.708,258090.22303629,0
+ECH.US,D,20111216,000000,45.9111,46.3038,45.7023,46.1912,135421.38485858,0
+ECH.US,D,20111219,000000,46.1276,46.2239,45.5098,45.5598,81383.338522341,0
+ECH.US,D,20111220,000000,46.3384,46.6156,46.0632,46.502,304489.00242902,0
+ECH.US,D,20111221,000000,45.9737,46.4943,45.965,46.4395,93518.675659611,0
+ECH.US,D,20111222,000000,46.8109,47.1362,46.2402,46.7128,94092.244124358,0
+ECH.US,D,20111223,000000,46.2239,46.9447,46.2239,46.8485,108659.01279697,0
+ECH.US,D,20111227,000000,46.6156,46.6156,45.965,46.143,231356.94502724,0
+ECH.US,D,20111228,000000,46.1517,46.1989,45.453,45.6561,254373.45782181,0
+ECH.US,D,20111229,000000,45.7821,46.0968,45.3491,45.9823,266388.26245561,0
+ECH.US,D,20111230,000000,46.1248,46.3384,45.8919,46.2325,215295.98894104,0
+ECH.US,D,20120103,000000,46.7128,47.1208,46.7041,46.8109,330700.66563861,0
+ECH.US,D,20120104,000000,46.785,47.5058,46.6627,47.5058,317974.0957904,0
+ECH.US,D,20120105,000000,47.193,47.5616,46.9601,47.5299,278128.75173672,0
+ECH.US,D,20120106,000000,47.5462,47.5462,47.2488,47.4076,129329.29806726,0
+ECH.US,D,20120109,000000,46.9765,47.5145,46.9765,47.4962,168315.32849712,0
+ECH.US,D,20120110,000000,47.6877,48.0601,47.6877,47.8263,164337.7558829,0
+ECH.US,D,20120111,000000,47.8003,48.2122,47.6646,48.1381,44943.037691442,0
+ECH.US,D,20120112,000000,48.3864,48.7954,48.3864,48.6847,66320.931882914,0
+ECH.US,D,20120113,000000,48.2411,48.6193,48.1294,48.2035,35881.279392432,0
+ECH.US,D,20120117,000000,49.3786,49.4113,48.7146,48.7627,146642.33748683,0
+ECH.US,D,20120118,000000,48.8031,49.5807,48.7223,49.5307,161311.9744167,0
+ECH.US,D,20120119,000000,49.8771,50.366,49.7164,50.1793,139438.44225841,0
+ECH.US,D,20120120,000000,50.0937,50.212,49.7405,50.212,102338.32987839,0
+ECH.US,D,20120123,000000,50.3343,50.5652,50.1014,50.2361,213639.70609175,0
+ECH.US,D,20120124,000000,49.8771,49.8771,49.1236,49.8771,187246.20505367,0
+ECH.US,D,20120125,000000,49.1784,49.7318,48.9157,49.7164,178829.7112775,0
+ECH.US,D,20120126,000000,49.933,50.2929,49.676,49.933,125901.39523175,0
+ECH.US,D,20120127,000000,49.8367,50.3093,49.8204,50.212,84105.710583275,0
+ECH.US,D,20120130,000000,49.5557,49.7559,49.2583,49.6202,146599.7354813,0
+ECH.US,D,20120131,000000,50.0821,50.1379,49.6019,49.8473,204542.61930035,0
+ECH.US,D,20120201,000000,49.9715,51.0387,49.957,51.0387,182780.26798577,0
+ECH.US,D,20120202,000000,50.9184,51.9039,50.9117,51.7673,170721.82227312,0
+ECH.US,D,20120203,000000,52.0781,52.9212,52.0165,52.5747,2412216.991769,0
+ECH.US,D,20120206,000000,52.3284,52.4881,52.1099,52.3832,149282.62275661,0
+ECH.US,D,20120207,000000,52.2466,52.9299,52.1349,52.6979,842697.80258245,0
+ECH.US,D,20120208,000000,52.824,52.8567,52.5295,52.8336,86615.072616541,0
+ECH.US,D,20120209,000000,53.0819,53.4265,52.8144,53.233,245187.01072611,0
+ECH.US,D,20120210,000000,52.6893,52.9857,52.6229,52.9857,180781.0909456,0
+ECH.US,D,20120213,000000,53.3264,53.49,53.0482,53.1685,113520.83679434,0
+ECH.US,D,20120214,000000,52.8721,53.0973,52.5622,53.0097,91311.683958305,0
+ECH.US,D,20120215,000000,53.2513,53.3841,52.8817,52.9693,132826.81881424,0
+ECH.US,D,20120216,000000,52.9597,53.4659,52.5295,53.4582,84664.732021742,0
+ECH.US,D,20120217,000000,53.6497,54.1704,53.6257,54.1704,81109.023169636,0
+ECH.US,D,20120221,000000,54.2589,54.4033,53.7864,54.0828,408976.1359036,0
+ECH.US,D,20120222,000000,53.5131,53.8817,53.4005,53.8172,114388.4630046,0
+ECH.US,D,20120223,000000,54.0895,54.0895,53.6661,53.7864,80019.035271957,0
+ECH.US,D,20120224,000000,54.0097,54.1617,53.8172,54.1213,126375.21265915,0
+ECH.US,D,20120227,000000,53.6748,54.0895,53.6748,54.0328,73173.620334005,0
+ECH.US,D,20120228,000000,54.2021,54.8036,54.0953,54.795,85110.494469887,0
+ECH.US,D,20120229,000000,55.486,55.486,54.2984,54.3965,307549.07331431,0
+ECH.US,D,20120301,000000,54.5236,54.8133,54.2021,54.7796,399369.90319241,0
+ECH.US,D,20120302,000000,54.6352,54.6352,54.1309,54.3061,75940.672547084,0
+ECH.US,D,20120305,000000,54.1213,54.179,53.4486,53.49,217287.89246807,0
+ECH.US,D,20120306,000000,52.6979,52.6979,52.1676,52.2812,959412.75071851,0
+ECH.US,D,20120307,000000,52.4727,52.6633,52.3033,52.3187,418450.40630498,0
+ECH.US,D,20120308,000000,53.0338,53.4486,53.0338,53.4005,99358.267637645,0
+ECH.US,D,20120309,000000,53.5131,53.7614,53.3437,53.3841,65930.240319971,0
+ECH.US,D,20120312,000000,53.3697,53.4582,53.209,53.4582,113978.02904884,0
+ECH.US,D,20120313,000000,53.5381,54.3378,53.258,54.3378,676471.01142979,0
+ECH.US,D,20120314,000000,53.7229,54.0097,53.4659,53.617,120990.73478901,0
+ECH.US,D,20120315,000000,53.745,54.3783,53.745,54.3215,143714.22891137,0
+ECH.US,D,20120316,000000,54.5448,54.8431,54.411,54.411,79080.75207691,0
+ECH.US,D,20120319,000000,54.4755,55.1405,54.3946,55.0433,78764.873791977,0
+ECH.US,D,20120320,000000,54.4687,54.8595,54.1309,54.6189,104153.59094345,0
+ECH.US,D,20120321,000000,54.8036,54.8758,54.4514,54.5707,59606.44018148,0
+ECH.US,D,20120322,000000,54.027,54.2021,53.6805,53.8422,102162.72648973,0
+ECH.US,D,20120323,000000,53.7142,54.0568,53.5852,53.9779,104701.18257555,0
+ECH.US,D,20120326,000000,54.5303,55.2281,54.5236,55.2281,151959.2755921,0
+ECH.US,D,20120327,000000,55.026,55.3493,55.026,55.2281,120544.97234087,0
+ECH.US,D,20120328,000000,54.8431,54.9788,54.5371,54.691,55665.23513296,0
+ECH.US,D,20120329,000000,54.1309,54.5072,54.0953,54.4591,146915.61376623,0
+ECH.US,D,20120330,000000,55.0288,55.2425,54.5987,54.7141,159790.77109716,0
+ECH.US,D,20120402,000000,54.6689,55.7583,54.5534,55.6842,341174.52456007,0
+ECH.US,D,20120403,000000,55.741,55.741,55.254,55.4292,144161.03043282,0
+ECH.US,D,20120404,000000,54.9384,54.947,54.5072,54.9384,221819.29115422,0
+ECH.US,D,20120405,000000,54.7642,55.1963,54.4995,55.1963,250429.13555337,0
+ECH.US,D,20120409,000000,54.3301,54.691,54.2657,54.2657,179008.43188608,0
+ECH.US,D,20120410,000000,54.282,54.3138,53.2888,53.3437,211582.34094647,0
+ECH.US,D,20120411,000000,53.9779,54.0828,53.2513,53.2513,141560.22994865,0
+ECH.US,D,20120412,000000,53.6805,54.0895,53.6574,53.9134,148900.24378012,0
+ECH.US,D,20120413,000000,53.7614,53.7614,53.0819,53.0819,131601.75138682,0
+ECH.US,D,20120416,000000,53.233,53.6661,52.4881,52.7528,201677.89419654,0
+ECH.US,D,20120417,000000,53.4005,53.5939,53.2176,53.4582,137987.89592365,0
+ECH.US,D,20120418,000000,52.9299,53.0405,52.5295,52.7595,172592.15422338,0
+ECH.US,D,20120419,000000,52.7845,53.3196,52.7595,53.2657,159305.5238634,0
+ECH.US,D,20120420,000000,53.5044,53.9635,53.3129,53.7296,278724.14074089,0
+ECH.US,D,20120423,000000,52.9453,53.3196,52.6488,53.3196,128982.24758315,0
+ECH.US,D,20120424,000000,53.2426,53.5939,53.2426,53.3523,190680.34232901,0
+ECH.US,D,20120425,000000,53.6112,53.8335,53.5131,53.5785,180456.90007422,0
+ECH.US,D,20120426,000000,53.362,53.8817,53.2003,53.6805,230529.84267591,0
+ECH.US,D,20120427,000000,54.154,54.1954,53.7931,54.0828,169820.94571708,0
+ECH.US,D,20120430,000000,53.8355,54.1521,53.5843,53.9577,267868.94191624,0
+ECH.US,D,20120501,000000,53.9461,54.9153,53.8335,54.3215,120621.86376549,0
+ECH.US,D,20120502,000000,53.9548,54.1049,53.362,53.6748,238450.69848526,0
+ECH.US,D,20120503,000000,53.9067,54.0953,53.3196,53.4265,231880.63797332,0
+ECH.US,D,20120504,000000,53.1531,53.6748,52.8962,53.3697,329850.70367455,0
+ECH.US,D,20120507,000000,53.2426,53.6334,52.4227,53.5535,454542.61757846,0
+ECH.US,D,20120508,000000,53.6497,53.6497,52.6893,53.0887,215327.16114021,0
+ECH.US,D,20120509,000000,51.9934,52.5747,51.7018,52.2389,218946.25346396,0
+ECH.US,D,20120510,000000,52.6565,52.6565,52.2148,52.3996,205353.0964788,0
+ECH.US,D,20120511,000000,51.6951,52.7047,51.287,52.3832,375871.260384,0
+ECH.US,D,20120514,000000,51.4045,51.671,50.7981,50.8145,355529.32227831,0
+ECH.US,D,20120515,000000,50.9117,50.9117,49.4835,49.6423,332007.81985718,0
+ECH.US,D,20120516,000000,49.3064,49.9243,48.7078,48.779,416348.36100754,0
+ECH.US,D,20120517,000000,48.651,48.651,47.8811,48.0418,155301.97441653,0
+ECH.US,D,20120518,000000,48.3941,48.4172,47.4076,47.5462,234201.92773825,0
+ECH.US,D,20120521,000000,47.6559,48.3046,47.4962,48.1554,232708.77939796,0
+ECH.US,D,20120522,000000,48.346,48.4249,47.0227,47.424,1289977.2977541,0
+ECH.US,D,20120523,000000,47.0005,47.2161,46.1276,47.169,571260.68293444,0
+ECH.US,D,20120524,000000,47.2902,47.6973,46.9216,47.2729,402212.8077568,0
+ECH.US,D,20120525,000000,47.04,47.5299,47.0005,47.4962,145381.94156702,0
+ECH.US,D,20120529,000000,47.6877,48.0669,47.4403,47.7377,284761.156647,0
+ECH.US,D,20120530,000000,46.655,47.1767,46.6233,47.1285,139262.83886975,0
+ECH.US,D,20120531,000000,47.2305,47.8061,46.3297,47.7089,483637.70921137,0
+ECH.US,D,20120601,000000,46.6002,47.2248,46.4645,46.7205,289451.53354893,0
+ECH.US,D,20120604,000000,46.7282,47.0169,46.3288,46.4876,359374.93258271,0
+ECH.US,D,20120605,000000,46.629,46.8408,46.5309,46.7099,187987.06432063,0
+ECH.US,D,20120606,000000,46.9688,47.9119,46.9688,47.8792,210944.34993677,0
+ECH.US,D,20120607,000000,48.652,49.2679,48.5298,48.7251,185913.07400246,0
+ECH.US,D,20120608,000000,48.3335,49.2939,47.7984,49.2862,89544.220265309,0
+ECH.US,D,20120611,000000,49.7886,49.8367,48.4817,48.5144,212213.05844303,0
+ECH.US,D,20120612,000000,48.2959,48.7463,48.2959,48.4586,113736.96404192,0
+ECH.US,D,20120613,000000,48.1169,48.5885,48.0024,48.0601,218016.28285536,0
+ECH.US,D,20120614,000000,47.9379,48.5558,47.9379,48.4913,149202.61411207,0
+ECH.US,D,20120615,000000,48.8233,49.1399,48.4076,49.1091,173830.72960378,0
+ECH.US,D,20120618,000000,48.9869,49.4758,48.9869,49.4537,147376.96231396,0
+ECH.US,D,20120619,000000,49.8925,50.1476,49.676,49.676,286849.69399146,0
+ECH.US,D,20120620,000000,49.9089,50.366,49.4912,50.3343,197098.69813832,0
+ECH.US,D,20120621,000000,49.8223,50.2515,49.0918,49.1399,181232.04876028,0
+ECH.US,D,20120622,000000,49.4152,49.5441,48.472,49.1717,200006.02524766,0
+ECH.US,D,20120625,000000,48.7916,48.7916,47.9697,47.9947,131081.17566067,0
+ECH.US,D,20120626,000000,47.9774,48.3585,47.9774,48.2449,187913.29011593,0
+ECH.US,D,20120627,000000,48.166,48.8474,48.166,48.5885,125346.53008651,0
+ECH.US,D,20120628,000000,48.2767,48.3825,47.9369,48.3007,100167.70574279,0
+ECH.US,D,20120629,000000,49.651,50.0253,49.3093,49.9599,216130.36480552,0
+ECH.US,D,20120702,000000,49.9435,50.0513,49.7164,50.0513,167287.68499778,0
+ECH.US,D,20120703,000000,50.162,50.7654,49.8954,50.6345,120066.99862025,0
+ECH.US,D,20120705,000000,50.2284,50.7654,50.162,50.7077,261485.91459932,0
+ECH.US,D,20120706,000000,50.035,50.2515,49.8954,50.187,96964.242741313,0
+ECH.US,D,20120709,000000,49.8473,50.3266,49.8473,50.1543,68938.357539972,0
+ECH.US,D,20120710,000000,50.4796,50.5932,49.7318,49.8617,116703.5183297,0
+ECH.US,D,20120711,000000,50.0667,50.3093,49.9368,50.2448,187979.79080749,0
+ECH.US,D,20120712,000000,49.7568,50.2448,49.7568,49.7982,209066.74447337,0
+ECH.US,D,20120713,000000,50.1707,50.6509,50.1707,50.4555,85823.298757597,0
+ECH.US,D,20120716,000000,50.6345,50.6345,50.2448,50.4065,153969.88243863,0
+ECH.US,D,20120717,000000,50.5133,51.3255,50.4392,50.7808,142726.07019765,0
+ECH.US,D,20120718,000000,50.47,51.1687,50.47,51.0888,99717.787001418,0
+ECH.US,D,20120719,000000,51.4545,51.519,51.0888,51.4545,266805.96992451,0
+ECH.US,D,20120720,000000,50.9281,51.2601,50.8857,51.0176,266280.19883182,0
+ECH.US,D,20120723,000000,49.8704,50.6422,49.8146,50.162,120210.39073643,0
+ECH.US,D,20120724,000000,49.9849,50.1543,49.5528,49.7655,287239.3464811,0
+ECH.US,D,20120725,000000,49.7655,50.1062,49.6423,49.675,240414.54703303,0
+ECH.US,D,20120726,000000,50.1947,50.6913,49.4306,49.5133,192387.53977027,0
+ECH.US,D,20120727,000000,49.8868,50.0975,49.3093,50.0975,183151.2171559,0
+ECH.US,D,20120730,000000,49.7896,50.2929,49.7896,50.0513,79506.772132247,0
+ECH.US,D,20120731,000000,49.9532,50.1139,49.7232,49.7568,74427.781813985,0
+ECH.US,D,20120801,000000,49.5788,49.7982,48.4412,48.5548,595131.31398629,0
+ECH.US,D,20120802,000000,48.0274,48.4162,47.8474,48.0101,301874.69399188,0
+ECH.US,D,20120803,000000,48.4903,49.3007,48.3508,49.1958,267328.62379727,0
+ECH.US,D,20120806,000000,49.2862,49.6183,49.2121,49.4219,104634.68188399,0
+ECH.US,D,20120807,000000,49.8954,49.9676,48.8147,48.831,154024.95332383,0
+ECH.US,D,20120808,000000,48.9523,49.4084,48.9523,49.3007,117203.31258974,0
+ECH.US,D,20120809,000000,49.3007,49.5528,49.0091,49.2208,168817.20090377,0
+ECH.US,D,20120810,000000,48.8945,49.2766,48.8474,49.0091,73938.378287001,0
+ECH.US,D,20120813,000000,48.8859,48.9032,48.472,48.8945,147656.47303319,0
+ECH.US,D,20120814,000000,48.9119,49.0091,48.5134,48.8628,165027.70055789,0
+ECH.US,D,20120815,000000,48.7559,49.0264,48.7251,48.9706,32781.723721529,0
+ECH.US,D,20120816,000000,48.7348,49.344,48.6125,49.2121,136592.4204741,0
+ECH.US,D,20120817,000000,48.986,49.9041,48.9619,49.8223,178703.98340751,0
+ECH.US,D,20120820,000000,49.496,50.2929,49.4152,49.8617,252203.8727595,0
+ECH.US,D,20120821,000000,50.1379,50.3266,49.8617,50.0186,176428.41286803,0
+ECH.US,D,20120822,000000,49.7568,49.9532,49.5278,49.6423,194283.84855317,0
+ECH.US,D,20120823,000000,49.5133,49.5942,49.1168,49.5711,149327.30290876,0
+ECH.US,D,20120824,000000,49.2525,49.6019,49.0678,49.2939,113134.30152462,0
+ECH.US,D,20120827,000000,49.2862,49.2862,48.7415,48.8233,79496.38139919,0
+ECH.US,D,20120828,000000,48.5789,49.1399,48.4566,49.0822,153288.25035009,0
+ECH.US,D,20120829,000000,48.8474,49.0091,48.7492,48.7492,48810.468535257,0
+ECH.US,D,20120830,000000,48.6193,48.7165,48.2719,48.498,240791.730643,0
+ECH.US,D,20120831,000000,48.8628,48.9706,48.4316,48.831,263306.37103091,0
+ECH.US,D,20120904,000000,48.6289,48.6944,48.1573,48.2382,175685.47545445,0
+ECH.US,D,20120905,000000,48.166,48.4076,48.0678,48.166,101487.32884102,0
+ECH.US,D,20120906,000000,48.6125,49.1717,48.4643,48.9215,101381.34336384,0
+ECH.US,D,20120907,000000,49.496,49.7405,49.3007,49.6587,188014.08022658,0
+ECH.US,D,20120910,000000,49.675,49.8386,49.2679,49.4489,119875.809132,0
+ECH.US,D,20120911,000000,49.7655,49.9676,49.6847,49.7982,139735.61722384,0
+ECH.US,D,20120912,000000,50.2284,50.3834,49.5047,49.7318,145345.57400132,0
+ECH.US,D,20120913,000000,49.855,50.6673,49.6346,50.6345,271018.37310581,0
+ECH.US,D,20120914,000000,50.7327,51.057,50.5932,50.6913,152930.80913293,0
+ECH.US,D,20120917,000000,50.7491,50.8954,50.5364,50.7163,188802.73686561,0
+ECH.US,D,20120918,000000,50.4883,50.7972,50.4065,50.6576,108855.39765174,0
+ECH.US,D,20120919,000000,50.5797,50.9435,50.5287,50.8309,111731.55256192,0
+ECH.US,D,20120920,000000,50.2207,50.9675,50.2207,50.9675,262915.67946797,0
+ECH.US,D,20120921,000000,50.9435,51.0667,50.5287,50.5855,59597.088521729,0
+ECH.US,D,20120924,000000,50.5614,50.5855,49.9599,50.0908,158591.68050238,0
+ECH.US,D,20120925,000000,50.2775,50.6422,50.2207,50.2284,72843.195022793,0
+ECH.US,D,20120926,000000,49.9936,50.5547,49.8704,50.3574,183324.74239796,0
+ECH.US,D,20120927,000000,50.7558,50.8857,50.4555,50.5797,67554.31189678,0
+ECH.US,D,20120928,000000,50.5547,50.5547,50.0821,50.47,82744.524552808,0
+ECH.US,D,20121001,000000,50.6028,50.7808,50.4392,50.52,132799.80290829,0
+ECH.US,D,20121002,000000,50.7077,51.0089,50.5855,50.8626,84147.273515503,0
+ECH.US,D,20121003,000000,50.9916,50.9916,50.5133,50.5701,142731.26556417,0
+ECH.US,D,20121004,000000,50.7491,51.1783,50.6172,51.0888,173692.53285412,0
+ECH.US,D,20121005,000000,51.4795,51.6479,51.3573,51.3746,198966.95194196,0
+ECH.US,D,20121008,000000,51.1542,51.4718,50.9512,51.3958,56787.434303116,0
+ECH.US,D,20121009,000000,51.3092,51.39,50.5547,50.6268,122861.06673927,0
+ECH.US,D,20121010,000000,50.5797,50.8222,50.3266,50.4065,109019.57123404,0
+ECH.US,D,20121011,000000,50.9752,51.057,50.6422,50.6827,133821.2119678,0
+ECH.US,D,20121012,000000,50.8626,50.9127,50.6422,50.8222,79761.345092143,0
+ECH.US,D,20121015,000000,50.8857,51.1215,50.7327,51.0407,40842.85442715,0
+ECH.US,D,20121016,000000,51.3332,51.5122,51.2187,51.4218,128220.60685007,0
+ECH.US,D,20121017,000000,51.6085,51.6662,51.4131,51.543,145039.04737613,0
+ECH.US,D,20121018,000000,51.3188,51.6913,51.3188,51.6662,223613.77075317,0
+ECH.US,D,20121019,000000,51.2534,51.2534,50.5133,50.6673,83473.954013409,0
+ECH.US,D,20121022,000000,50.3747,50.4796,49.9676,50.2688,102434.96369582,0
+ECH.US,D,20121023,000000,49.5615,49.6673,49.1871,49.317,189611.13589744,0
+ECH.US,D,20121024,000000,49.6423,49.7982,49.4402,49.4787,303228.60650921,0
+ECH.US,D,20121025,000000,50.035,50.367,49.7655,49.9676,138965.66390432,0
+ECH.US,D,20121026,000000,49.9435,50.1062,49.5528,49.9272,678653.06537176,0
+ECH.US,D,20121031,000000,50.2111,50.2111,49.8868,50.0099,147359.29806776,0
+ECH.US,D,20121101,000000,49.9185,50.7741,49.9041,50.7,184036.50761236,0
+ECH.US,D,20121102,000000,50.8713,50.9358,50.3487,50.4555,159325.2662562,0
+ECH.US,D,20121105,000000,50.1543,50.392,49.9041,50.392,156693.29357287,0
+ECH.US,D,20121106,000000,50.3747,50.5932,50.3093,50.5133,114771.8810544,0
+ECH.US,D,20121107,000000,49.9849,50.392,49.8868,50.2207,209245.46508195,0
+ECH.US,D,20121108,000000,50.2351,50.3747,49.9676,50.0908,198211.54564872,0
+ECH.US,D,20121109,000000,49.7318,50.0186,49.7164,49.9185,158701.82227278,0
+ECH.US,D,20121112,000000,49.5528,49.9272,49.5278,49.5528,342201.1289861,0
+ECH.US,D,20121113,000000,48.678,49.2035,48.678,49.0004,196029.49170675,0
+ECH.US,D,20121114,000000,48.9301,49.1871,48.3999,48.5384,207655.68292423,0
+ECH.US,D,20121115,000000,48.6048,49.0755,48.472,48.8945,388294.42082695,0
+ECH.US,D,20121116,000000,48.9032,49.0995,48.6048,49.0427,146339.96715487,0
+ECH.US,D,20121119,000000,49.2352,49.6183,49.2352,49.6019,92720.667360834,0
+ECH.US,D,20121120,000000,49.3093,49.7318,49.3093,49.7232,212352.29426599,0
+ECH.US,D,20121121,000000,49.2862,49.496,49.0187,49.0995,129672.19225814,0
+ECH.US,D,20121123,000000,49.0591,49.2525,48.7251,48.9359,54922.297719385,0
+ECH.US,D,20121126,000000,48.6048,48.7415,48.0428,48.652,101035.33195305,0
+ECH.US,D,20121127,000000,48.6857,48.7559,48.3421,48.3585,196356.79979805,0
+ECH.US,D,20121128,000000,47.9369,48.5789,47.9369,48.5134,114558.87102673,0
+ECH.US,D,20121129,000000,48.5971,48.9792,48.5548,48.9032,156959.29633912,0
+ECH.US,D,20121130,000000,48.8714,49.0004,48.5481,48.7983,260415.66909445,0
+ECH.US,D,20121203,000000,48.7088,48.9436,48.7011,48.7559,43848.89350054,0
+ECH.US,D,20121204,000000,48.5971,48.9119,48.5481,48.652,293575.61549926,0
+ECH.US,D,20121205,000000,48.5625,49.1168,48.5625,48.8859,208152.35996435,0
+ECH.US,D,20121206,000000,48.7983,49.2939,48.7983,49.2602,173392.24066877,0
+ECH.US,D,20121207,000000,49.0504,49.2121,48.8551,49.0091,201604.11999183,0
+ECH.US,D,20121210,000000,49.1784,49.2525,48.9359,49.2525,220380.17462583,0
+ECH.US,D,20121211,000000,49.2679,49.9676,49.2602,49.7982,196777.62448685,0
+ECH.US,D,20121212,000000,49.8223,50.2515,49.8223,50.1379,191870.08126403,0
+ECH.US,D,20121213,000000,50.0513,50.2448,49.9185,50.1793,117895.33541133,0
+ECH.US,D,20121214,000000,50.2775,50.6913,50.1062,50.6422,89214.834027402,0
+ECH.US,D,20121217,000000,50.5133,50.9916,50.4392,50.9358,393291.32435406,0
+ECH.US,D,20121218,000000,50.9435,51.2938,50.725,51.2534,269679.00761477,0
+ECH.US,D,20121219,000000,51.187,51.1956,50.9358,50.9675,142635.67082005,0
+ECH.US,D,20121220,000000,50.9993,51.2043,50.5614,51.0744,497020.97338879,0
+ECH.US,D,20121221,000000,50.7972,51.0176,50.3179,50.7741,176300.60685142,0
+ECH.US,D,20121224,000000,50.7558,50.8549,50.6576,50.7163,34472.295989903,0
+ECH.US,D,20121226,000000,50.5547,50.9512,50.5547,50.7654,33858.203666234,0
+ECH.US,D,20121227,000000,50.9377,51.0012,50.6037,50.8155,118947.91667001,0
+ECH.US,D,20121228,000000,50.572,50.9762,50.547,50.7991,74201.263833343,0
+ECH.US,D,20121231,000000,50.5566,51.4891,50.5566,51.3977,102956.57849528,0
+ECH.US,D,20130102,000000,51.6277,52.3746,51.3361,52.0897,317863.95401999,0
+ECH.US,D,20130103,000000,52.0185,52.3024,51.9203,52.0647,150943.06189912,0
+ECH.US,D,20130104,000000,52.1638,52.7557,52.0425,52.5959,98213.208854764,0
+ECH.US,D,20130107,000000,52.6594,52.9857,52.5228,52.9857,296771.80498759,0
+ECH.US,D,20130108,000000,52.6354,52.6594,52.2138,52.6354,301212.80429615,0
+ECH.US,D,20130109,000000,52.7508,53.0184,52.7008,53.0097,143302.75588231,0
+ECH.US,D,20130110,000000,53.3591,53.618,53.1801,53.4813,97795.501385873,0
+ECH.US,D,20130111,000000,53.2609,53.4245,52.977,53.0752,175254.26003258,0
+ECH.US,D,20130114,000000,53.2465,53.3177,52.7826,53.1714,293044.64904004,0
+ECH.US,D,20130115,000000,52.8307,53.0271,52.7181,53.0271,178729.96024015,0
+ECH.US,D,20130116,000000,52.8952,53.2696,52.7258,53.156,186849.27905089,0
+ECH.US,D,20130117,000000,53.4726,53.8066,53.3504,53.618,127789.39142821,0
+ECH.US,D,20130118,000000,53.9105,54.4572,53.7575,54.359,254351.63728239,0
+ECH.US,D,20130122,000000,54.3013,54.5515,54.0828,54.4408,107578.37655904,0
+ECH.US,D,20130123,000000,54.5852,54.692,54.0895,54.2108,134925.74689176,0
+ECH.US,D,20130124,000000,53.9105,54.026,53.6834,53.9683,162106.86549556,0
+ECH.US,D,20130125,000000,53.693,53.9105,53.644,53.8384,236004.71992364,0
+ECH.US,D,20130128,000000,54.1463,54.1463,53.4957,53.7652,174989.29633963,0
+ECH.US,D,20130129,000000,53.644,54.1223,53.644,54.0645,142253.29184355,0
+ECH.US,D,20130130,000000,53.9769,54.3504,53.8634,54.2185,82432.802561098,0
+ECH.US,D,20130131,000000,54.4572,54.5765,54.0645,54.4071,223951.46957752,0
+ECH.US,D,20130201,000000,54.9114,54.9605,54.4726,54.5852,165949.35858004,0
+ECH.US,D,20130204,000000,54.5371,54.5371,54.0895,54.3754,343999.76487826,0
+ECH.US,D,20130205,000000,54.2926,54.7661,54.2926,54.6189,718564.910117,0
+ECH.US,D,20130206,000000,54.6516,54.8229,54.4572,54.7661,124517.34958856,0
+ECH.US,D,20130207,000000,54.6843,54.8383,54.4726,54.7084,167846.70643625,0
+ECH.US,D,20130208,000000,54.9836,54.9836,54.5929,54.872,453545.10720499,0
+ECH.US,D,20130211,000000,54.9432,54.9432,54.6352,54.8633,102955.53942198,0
+ECH.US,D,20130212,000000,54.9836,55.0106,54.7969,54.8537,154305.50311637,0
+ECH.US,D,20130213,000000,55.1963,55.2858,55.0327,55.1145,329884.99309364,0
+ECH.US,D,20130214,000000,55.0327,55.0818,54.7661,54.9191,377219.9775348,0
+ECH.US,D,20130215,000000,54.9682,55.0404,54.6593,54.8296,81953.78976717,0
+ECH.US,D,20130219,000000,54.5698,54.872,54.5698,54.7007,544670.79704158,0
+ECH.US,D,20130220,000000,54.6102,54.6766,53.7171,53.772,254516.84993799,0
+ECH.US,D,20130221,000000,53.2292,53.5862,52.977,53.3668,286312.49309241,0
+ECH.US,D,20130222,000000,53.5862,53.8143,53.4342,53.6122,198536.7755934,0
+ECH.US,D,20130225,000000,53.8143,53.9827,52.8952,52.9443,199436.61307614,0
+ECH.US,D,20130226,000000,52.977,53.2561,52.9693,53.2128,118049.11826058,0
+ECH.US,D,20130227,000000,53.5208,53.6122,53.2128,53.5448,194647.52421017,0
+ECH.US,D,20130228,000000,53.6882,53.8538,53.284,53.7132,188347.62275771,0
+ECH.US,D,20130301,000000,53.5448,53.9442,53.49,53.9346,322602.12829398,0
+ECH.US,D,20130304,000000,53.5448,54.1463,53.5304,54.0828,332392.27698029,0
+ECH.US,D,20130305,000000,54.3099,54.6015,54.181,54.2281,254115.76764199,0
+ECH.US,D,20130306,000000,54.181,54.2108,53.6035,53.6594,216685.22995076,0
+ECH.US,D,20130307,000000,53.6834,53.8287,53.4726,53.6594,105799.48305968,0
+ECH.US,D,20130308,000000,53.5448,54.0953,53.5448,54.0895,180366.50069663,0
+ECH.US,D,20130311,000000,54.0174,54.2782,53.821,53.9442,126526.91736178,0
+ECH.US,D,20130312,000000,53.7575,53.9346,53.5612,53.6276,137217.94260413,0
+ECH.US,D,20130313,000000,53.5208,53.7652,53.2561,53.31,163760.03112493,0
+ECH.US,D,20130314,000000,53.4957,53.644,52.8307,52.8625,260561.13935725,0
+ECH.US,D,20130315,000000,52.8548,52.9125,52.3418,52.3746,319994.05429668,0
+ECH.US,D,20130318,000000,52.0185,52.3168,51.6104,52.2706,152118.25380787,0
+ECH.US,D,20130319,000000,52.286,52.6767,52.2138,52.2947,431556.23790977,0
+ECH.US,D,20130320,000000,52.5478,52.8711,52.4583,52.798,334639.79254052,0
+ECH.US,D,20130321,000000,52.5863,52.8211,52.44,52.5959,313258.78112913,0
+ECH.US,D,20130322,000000,52.6594,52.9934,52.6594,52.7181,230802.079882,0
+ECH.US,D,20130325,000000,52.8047,52.9125,52.1147,52.3332,186693.41805504,0
+ECH.US,D,20130326,000000,52.5083,52.9376,52.4804,52.8625,683393.31779236,0
+ECH.US,D,20130327,000000,52.7181,52.8548,52.4737,52.6046,149781.37794335,0
+ECH.US,D,20130328,000000,52.62,52.8548,52.5699,52.7557,144854.09232772,0
+ECH.US,D,20130401,000000,52.3505,52.7508,52.1724,52.2947,128122.93395934,0
+ECH.US,D,20130402,000000,52.466,52.466,51.9867,52.0647,424832.39454858,0
+ECH.US,D,20130403,000000,51.8385,52.0955,51.1148,51.416,913436.8741612,0
+ECH.US,D,20130404,000000,51.3977,51.699,51.2062,51.416,280443.80706182,0
+ECH.US,D,20130405,000000,51.1975,51.1975,50.8877,50.9849,159818.82607641,0
+ECH.US,D,20130408,000000,51.6422,51.6422,51.2793,51.545,110456.60961583,0
+ECH.US,D,20130409,000000,51.6104,52.0647,51.594,51.8221,402283.46474159,0
+ECH.US,D,20130410,000000,52.1051,52.2042,51.6845,51.7163,115692.50000325,0
+ECH.US,D,20130411,000000,51.5536,51.8019,51.4555,51.4651,126398.07227188,0
+ECH.US,D,20130412,000000,51.238,51.6691,51.1225,51.287,236558.54599558,0
+ECH.US,D,20130415,000000,50.8395,50.8492,49.5461,49.6356,400984.62310946,0
+ECH.US,D,20130416,000000,50.1639,50.4661,50.1553,50.2785,131286.9121752,0
+ECH.US,D,20130417,000000,50.0533,50.0764,49.2612,49.6596,199948.87621585,0
+ECH.US,D,20130418,000000,49.8078,50.0994,49.6866,50.0359,117602.31673913,0
+ECH.US,D,20130419,000000,50.3439,50.3843,49.9609,50.2948,152394.64730718,0
+ECH.US,D,20130422,000000,50.4324,50.5806,49.9609,50.0764,130420.32503824,0
+ECH.US,D,20130423,000000,50.0917,50.6288,50.0917,50.6288,343813.77075654,0
+ECH.US,D,20130424,000000,50.6932,50.8723,50.572,50.7991,204976.95194213,0
+ECH.US,D,20130425,000000,50.9146,51.2129,50.6932,51.1562,270304.5297448,0
+ECH.US,D,20130426,000000,50.8723,51.0763,50.5951,50.6596,249983.37310522,0
+ECH.US,D,20130429,000000,50.9618,51.1619,50.4661,50.5951,233821.62690837,0
+ECH.US,D,20130430,000000,50.4469,51.057,50.2169,50.9897,156756.67704451,0
+ECH.US,D,20130501,000000,51.0262,51.0262,50.393,50.4719,82643.734442155,0
+ECH.US,D,20130502,000000,50.4161,51.0185,50.393,50.9531,200052.78354642,0
+ECH.US,D,20130503,000000,51.3592,52.5228,51.287,51.545,126222.46888321,0
+ECH.US,D,20130506,000000,51.8568,51.8616,51.3977,51.594,124037.29772133,0
+ECH.US,D,20130507,000000,51.6922,51.7654,51.545,51.5854,192461.31397498,0
+ECH.US,D,20130508,000000,51.4487,51.7249,51.4487,51.7086,205136.96923121,0
+ECH.US,D,20130509,000000,51.4728,51.7509,51.3833,51.5045,129326.18084734,0
+ECH.US,D,20130510,000000,51.2062,51.4891,51.0426,51.0426,89138.981676086,0
+ECH.US,D,20130513,000000,50.6846,51.0262,50.2948,50.3198,102958.6566419,0
+ECH.US,D,20130514,000000,50.0994,50.3843,49.8964,50.2708,100598.92116465,0
+ECH.US,D,20130515,000000,50.0196,50.2534,49.9108,50.0994,280447.96335504,0
+ECH.US,D,20130516,000000,49.9955,50.2785,49.3921,49.4508,545135.26280923,0
+ECH.US,D,20130517,000000,49.3112,49.5066,48.9446,49.2294,301442.43949671,0
+ECH.US,D,20130520,000000,49.2862,49.523,48.7665,48.8079,155567.97718279,0
+ECH.US,D,20130521,000000,48.6453,48.8079,48.2459,48.6135,190831.00795833,0
+ECH.US,D,20130522,000000,48.9321,49.1669,48.216,48.6212,472800.17463292,0
+ECH.US,D,20130523,000000,48.2767,48.4162,47.8243,48.4008,269057.64177796,0
+ECH.US,D,20130524,000000,47.9379,48.3431,47.5886,47.6838,234246.6078904,0
+ECH.US,D,20130528,000000,47.7098,47.8484,46.81,46.8494,224117.72130643,0
+ECH.US,D,20130529,000000,46.8542,46.8879,46.6233,46.6627,335183.2278794,0
+ECH.US,D,20130530,000000,46.5963,46.8571,46.2643,46.2816,235665.98202598,0
+ECH.US,D,20130531,000000,45.9814,46.7561,45.7744,46.5241,784620.87830696,0
+ECH.US,D,20130603,000000,46.3865,46.3942,45.9775,46.3297,398753.73272213,0
+ECH.US,D,20130604,000000,46.5742,46.606,46.1546,46.3865,139000.99239671,0
+ECH.US,D,20130605,000000,46.246,46.4587,45.8842,45.9082,148153.15007332,0
+ECH.US,D,20130606,000000,45.991,46.401,45.6753,45.8928,120693.55982358,0
+ECH.US,D,20130607,000000,45.7321,46.298,45.5569,45.7263,230502.82676996,0
+ECH.US,D,20130610,000000,45.4357,45.5079,44.2721,44.3212,223363.35408649,0
+ECH.US,D,20130611,000000,44.1653,44.3212,43.7043,43.8015,379910.13832326,0
+ECH.US,D,20130612,000000,44.1759,44.5397,43.5244,43.6639,281841.36065799,0
+ECH.US,D,20130613,000000,43.7524,45.3298,43.6475,45.2393,372815.34579194,0
+ECH.US,D,20130614,000000,45.2653,45.4145,44.8621,44.9757,311365.58956614,0
+ECH.US,D,20130617,000000,45.0844,45.5156,44.9141,44.9862,310612.26141951,0
+ECH.US,D,20130618,000000,44.66,45.0363,44.3944,44.5253,206446.20159639,0
+ECH.US,D,20130619,000000,44.4675,44.5714,43.3867,43.4185,225971.4280838,0
+ECH.US,D,20130620,000000,42.7092,43.0383,40.4755,40.7604,890482.70576498,0
+ECH.US,D,20130621,000000,41.3099,41.7208,40.8402,41.5563,544609.49171654,0
+ECH.US,D,20130624,000000,41.0491,41.1559,40.1021,40.9557,365497.15249989,0
+ECH.US,D,20130625,000000,41.7641,42.5841,41.3686,42.2752,694018.88141645,0
+ECH.US,D,20130626,000000,42.7544,43.4637,42.4301,43.3502,579706.27076317,0
+ECH.US,D,20130627,000000,43.5388,44.173,43.4406,44.0421,292799.4277399,0
+ECH.US,D,20130628,000000,43.3088,44.4848,43.2106,44.2385,719775.43051814,0
+ECH.US,D,20130701,000000,44.7889,44.7889,43.6706,43.7197,158994.84094499,0
+ECH.US,D,20130702,000000,43.8853,43.9007,42.6014,42.791,333068.7137023,0
+ECH.US,D,20130703,000000,42.7641,42.8151,42.2078,42.6486,312908.61342511,0
+ECH.US,D,20130705,000000,43.0865,43.0865,41.5409,41.6804,222869.79426629,0
+ECH.US,D,20130708,000000,41.8941,42.3887,41.6804,41.7372,230267.99620287,0
+ECH.US,D,20130709,000000,41.9431,41.9768,41.3349,41.6323,182733.50968701,0
+ECH.US,D,20130710,000000,41.5072,41.871,40.948,40.948,230748.0480701,0
+ECH.US,D,20130711,000000,41.8219,41.9037,41.3176,41.5158,286306.25865258,0
+ECH.US,D,20130712,000000,41.1963,41.3773,40.8585,41.1068,590027.38590869,0
+ECH.US,D,20130715,000000,41.3686,42.3396,41.3686,42.1154,411980.09683038,0
+ECH.US,D,20130716,000000,42.3156,42.5456,42.0663,42.331,163762.10927154,0
+ECH.US,D,20130717,000000,42.7824,43.456,42.7227,43.3685,306945.3717237,0
+ECH.US,D,20130718,000000,43.0951,43.9574,43.0951,43.6206,269429.6300214,0
+ECH.US,D,20130719,000000,43.2106,43.3001,42.4301,42.4638,214271.46266162,0
+ECH.US,D,20130722,000000,42.6986,42.8555,42.4888,42.5196,66442.503459681,0
+ECH.US,D,20130723,000000,42.8391,42.8391,42.4792,42.7544,143070.00346183,0
+ECH.US,D,20130724,000000,42.5052,42.6659,42.2222,42.2655,248692.84405954,0
+ECH.US,D,20130725,000000,42.1241,42.4715,42.1241,42.4147,154731.5231717,0
+ECH.US,D,20130726,000000,42.3974,42.3974,41.6236,41.7882,88978.964387008,0
+ECH.US,D,20130729,000000,41.3176,41.6563,41.1694,41.2868,125817.23029399,0
+ECH.US,D,20130730,000000,41.0722,41.0991,40.1358,40.1771,168352.73513613,0
+ECH.US,D,20130731,000000,39.9452,40.4793,39.7239,39.9962,215024.79080825,0
+ECH.US,D,20130801,000000,40.1435,41.0491,39.823,41.0135,445865.31640256,0
+ECH.US,D,20130802,000000,41.129,41.6073,40.9971,41.3003,219882.4585124,0
+ECH.US,D,20130805,000000,41.2608,41.3686,40.5034,40.6208,106365.77801129,0
+ECH.US,D,20130806,000000,40.7113,40.7729,39.7989,39.823,146874.050834,0
+ECH.US,D,20130807,000000,39.5679,39.7893,39.2561,39.2783,234037.75415595,0
+ECH.US,D,20130808,000000,39.6344,40.9086,39.4698,40.8489,261457.85962007,0
+ECH.US,D,20130809,000000,40.4466,41.5563,40.4466,41.46,223574.28596755,0
+ECH.US,D,20130812,000000,41.4677,41.8055,41.4677,41.6563,125806.83956093,0
+ECH.US,D,20130813,000000,41.6563,41.6563,40.9384,41.0395,118041.84474744,0
+ECH.US,D,20130814,000000,41.2781,41.46,40.8585,40.948,117901.56985117,0
+ECH.US,D,20130815,000000,40.6372,40.7507,40.3802,40.6372,94988.964387177,0
+ECH.US,D,20130816,000000,40.5034,41.0395,40.0347,40.0511,50323.359268357,0
+ECH.US,D,20130819,000000,39.9221,39.9221,39.131,39.2148,378355.68465793,0
+ECH.US,D,20130820,000000,39.1714,39.6344,39.131,39.3129,356743.99897268,0
+ECH.US,D,20130821,000000,38.9337,39.2696,38.3813,38.4083,354180.60512751,0
+ECH.US,D,20130822,000000,38.7855,39.156,38.7461,38.8,128745.33886945,0
+ECH.US,D,20130823,000000,39.0473,39.4996,38.9482,39.4698,78726.428079666,0
+ECH.US,D,20130826,000000,39.2215,39.823,38.9337,39.0223,177505.93188604,0
+ECH.US,D,20130827,000000,38.416,38.9482,37.8578,37.8828,289922.23375641,0
+ECH.US,D,20130828,000000,37.9569,38.2581,37.7009,37.7827,215166.10477783,0
+ECH.US,D,20130829,000000,37.7663,38.4978,37.7663,38.2735,143358.86584082,0
+ECH.US,D,20130830,000000,38.2264,39.0078,38.159,38.9337,213970.13140297,0
+ECH.US,D,20130903,000000,39.1888,39.4775,38.7778,38.85,282513.64108677,0
+ECH.US,D,20130904,000000,38.9414,39.3129,38.8683,39.3129,347544.04392401,0
+ECH.US,D,20130905,000000,39.3129,40.5717,38.8587,40.3966,631114.42256268,0
+ECH.US,D,20130906,000000,40.7113,41.7545,40.6949,41.6804,1279093.0048769,0
+ECH.US,D,20130909,000000,42.0086,42.9142,41.7709,42.7323,1336975.6224442,0
+ECH.US,D,20130910,000000,42.8978,43.5224,42.331,42.5543,1114284.5487865,0
+ECH.US,D,20130911,000000,42.5196,42.7477,42.1491,42.3647,2216565.7227455,0
+ECH.US,D,20130912,000000,42.6014,42.6919,41.4764,41.4976,320508.395583,0
+ECH.US,D,20130913,000000,41.3686,41.5909,40.9384,41.0722,240992.271791,0
+ECH.US,D,20130916,000000,41.5245,41.8373,41.3773,41.7372,202987.12656172,0
+ECH.US,D,20130917,000000,41.6477,41.8132,41.4417,41.6891,271150.33541564,0
+ECH.US,D,20130918,000000,41.9768,44.2471,41.4831,43.9007,459250.65872659,0
+ECH.US,D,20130919,000000,44.0335,44.8217,43.7197,44.1076,566047.65215974,0
+ECH.US,D,20130920,000000,43.9988,43.9988,43.0951,43.1038,228879.79426646,0
+ECH.US,D,20130923,000000,42.4888,44.1826,42.3801,43.917,372787.29081268,0
+ECH.US,D,20130924,000000,43.9988,43.9988,42.9623,43.0624,277053.31086532,0
+ECH.US,D,20130925,000000,42.7641,43.3685,42.357,42.5138,368199.78216802,0
+ECH.US,D,20130926,000000,42.7824,43.1125,42.6255,42.7987,214568.63762705,0
+ECH.US,D,20130927,000000,42.2983,42.7737,42.0355,42.1655,238424.72165262,0
+ECH.US,D,20130930,000000,41.5072,41.9354,41.0722,41.2608,468174.22027594,0
+ECH.US,D,20131001,000000,41.5072,41.9605,41.3503,41.9431,287475.21612149,0
+ECH.US,D,20131002,000000,41.7295,42.28,41.4177,42.2655,290343.05844522,0
+ECH.US,D,20131003,000000,42.0182,42.5369,41.8556,42.1895,168391.18084844,0
+ECH.US,D,20131004,000000,42.1491,42.6582,42.1491,42.561,181101.12552376,0
+ECH.US,D,20131007,000000,42.1077,42.357,41.9605,42.0086,105497.11272772,0
+ECH.US,D,20131008,000000,42.0086,42.3396,41.4764,41.5409,192688.87102893,0
+ECH.US,D,20131009,000000,41.5659,41.9855,41.1472,41.2935,537825.38210363,0
+ECH.US,D,20131010,000000,41.6159,42.7544,41.6159,42.7419,417249.23756359,0
+ECH.US,D,20131011,000000,42.2983,42.5543,42.0086,42.1578,857864.11655245,0
+ECH.US,D,20131014,000000,42.0269,42.5928,41.8623,42.5764,300538.44572075,0
+ECH.US,D,20131015,000000,42.1991,42.5687,42.1741,42.2752,196922.05567635,0
+ECH.US,D,20131016,000000,42.3801,42.7987,42.357,42.5196,205864.3205452,0
+ECH.US,D,20131017,000000,42.6659,42.8228,42.1828,42.5052,237729.5816111,0
+ECH.US,D,20131018,000000,42.7641,43.0701,42.2482,42.3714,218594.00761333,0
+ECH.US,D,20131021,000000,42.1154,42.3887,42.1154,42.3473,78427.174967625,0
+ECH.US,D,20131022,000000,42.6746,43.3088,42.4792,43.0701,883466.8828049,0
+ECH.US,D,20131023,000000,42.715,43.0133,42.4715,42.4888,1221018.158748,0
+ECH.US,D,20131024,000000,42.7477,42.8488,42.2983,42.5456,517894.91702699,0
+ECH.US,D,20131025,000000,42.0991,42.4638,42.0991,42.4638,298353.27455886,0
+ECH.US,D,20131028,000000,42.1491,42.2655,42.0182,42.1241,81864.42946288,0
+ECH.US,D,20131029,000000,41.9431,42.1991,41.5563,41.7545,119839.4415663,0
+ECH.US,D,20131030,000000,41.8132,42.1655,41.6804,41.9999,166864.78216236,0
+ECH.US,D,20131031,000000,41.6891,41.9855,41.129,41.1472,210475.7278759,0
+ECH.US,D,20131101,000000,41.1376,41.5072,40.7989,41.1376,117904.68707108,0
+ECH.US,D,20131104,000000,41.1559,42.0269,41.1559,41.9768,742586.20679817,0
+ECH.US,D,20131105,000000,41.6563,42.0269,41.204,41.2358,417413.41114589,0
+ECH.US,D,20131106,000000,41.5245,41.7468,41.204,41.2454,155715.5255922,0
+ECH.US,D,20131107,000000,41.1963,41.4273,40.6949,40.7411,215282.48098807,0
+ECH.US,D,20131108,000000,40.488,40.6372,39.6998,39.9529,509486.73583727,0
+ECH.US,D,20131111,000000,39.7893,40.1261,39.3129,39.4024,231342.39800097,0
+ECH.US,D,20131112,000000,39.4024,39.7989,39.336,39.4274,260962.22165325,0
+ECH.US,D,20131113,000000,38.9819,39.4775,38.6537,39.3861,403894.02836542,0
+ECH.US,D,20131114,000000,39.4024,39.9779,39.0723,39.9722,450691.81190754,0
+ECH.US,D,20131115,000000,40.0848,40.4206,39.6421,40.283,335088.67220858,0
+ECH.US,D,20131118,000000,40.463,40.9317,40.4206,40.7113,518071.55948896,0
+ECH.US,D,20131119,000000,40.8758,40.8758,39.9125,39.9452,160403.82434752,0
+ECH.US,D,20131120,000000,39.7152,39.9365,39.3533,39.4775,254895.07262127,0
+ECH.US,D,20131121,000000,39.081,39.4351,38.8683,38.8914,170864.175316,0
+ECH.US,D,20131122,000000,38.7855,39.2966,38.7855,39.0723,278947.54150161,0
+ECH.US,D,20131125,000000,39.2561,39.4188,38.6296,38.6623,181067.87517798,0
+ECH.US,D,20131126,000000,38.5228,38.7374,38.2427,38.5805,349966.12379959,0
+ECH.US,D,20131127,000000,38.5892,38.8587,38.416,38.62,134782.35477557,0
+ECH.US,D,20131129,000000,38.5545,39.131,38.5545,39.056,226132.48444619,0
+ECH.US,D,20131202,000000,39.3774,39.3774,37.9896,38.0637,981525.26973711,0
+ECH.US,D,20131203,000000,38.0637,38.1109,37.7827,37.8905,443346.60270955,0
+ECH.US,D,20131204,000000,37.8905,38.0233,37.6249,37.9059,239733.9540178,0
+ECH.US,D,20131205,000000,38.2341,38.3909,37.9405,38.2341,232891.65629976,0
+ECH.US,D,20131206,000000,38.5074,38.7778,38.2918,38.4487,291054.82365963,0
+ECH.US,D,20131209,000000,38.3216,38.6537,38.1109,38.1677,138371.31397346,0
+ECH.US,D,20131210,000000,38.1513,38.2081,37.8337,38.031,93613.23133043,0
+ECH.US,D,20131211,000000,37.8578,38.031,37.5431,37.5604,104713.65145522,0
+ECH.US,D,20131212,000000,37.2053,37.5931,37.2053,37.4949,259331.91563661,0
+ECH.US,D,20131213,000000,37.5854,37.8241,37.4949,37.7009,73941.495506918,0
+ECH.US,D,20131216,000000,37.7327,38.4978,37.5854,38.3909,495432.23030437,0
+ECH.US,D,20131217,000000,38.4487,38.6296,38.0772,38.1205,94416.434995736,0
+ECH.US,D,20131218,000000,38.0589,38.5863,37.5334,38.4362,366235.93362024,0
+ECH.US,D,20131219,000000,38.082,38.3467,37.6884,37.9444,205267.89246773,0
+ECH.US,D,20131220,000000,38.2225,38.2225,37.6037,37.6037,422246.1410907,0
+ECH.US,D,20131223,000000,38.2225,38.364,37.853,38.2629,145467.14557808,0
+ECH.US,D,20131224,000000,37.8857,38.2389,37.8193,37.9848,70260.058784823,0
+ECH.US,D,20131226,000000,37.8953,38.1388,37.8953,37.9935,456445.1608012,0
+ECH.US,D,20131227,000000,38.16,38.6133,38.1426,38.6133,205093.32815237,0
+ECH.US,D,20131230,000000,38.621,38.8202,38.5555,38.697,175758.21058585,0
+ECH.US,D,20131231,000000,38.5324,39.2792,38.5324,39.1156,110552.20435995,0
+ECH.US,D,20140102,000000,38.697,38.8933,37.8,37.9319,306593.12587306,0
+ECH.US,D,20140103,000000,38.1513,38.4237,37.8828,38.0069,151618.45954783,0
+ECH.US,D,20140106,000000,37.9319,38.3669,37.7827,37.7827,74064.10615699,0
+ECH.US,D,20140107,000000,38.1215,38.1215,37.775,37.775,58872.854427656,0
+ECH.US,D,20140108,000000,37.6586,37.9146,37.5604,37.6249,119043.51141413,0
+ECH.US,D,20140109,000000,37.6249,37.7413,37.1321,37.4362,369110.01038381,0
+ECH.US,D,20140110,000000,37.212,37.7663,37.0561,37.4863,300488.57020208,0
+ECH.US,D,20140113,000000,37.4728,37.8164,37.1552,37.2717,287185.3146692,0
+ECH.US,D,20140114,000000,37.212,37.4035,37.0734,37.2216,338928.04807314,0
+ECH.US,D,20140115,000000,37.1716,37.8077,37.1716,37.775,855886.7600517,0
+ECH.US,D,20140116,000000,37.3631,37.5854,37.29,37.4632,161634.08714147,0
+ECH.US,D,20140117,000000,37.2813,37.6335,37.212,37.5036,171016.91909194,0
+ECH.US,D,20140121,000000,37.4728,37.4728,36.6307,36.7193,560030.37864643,0
+ECH.US,D,20140122,000000,36.7626,37.2813,36.6375,37.2553,122565.96992045,0
+ECH.US,D,20140123,000000,36.9348,37.0417,36.2275,36.3661,212543.48375424,0
+ECH.US,D,20140124,000000,35.9388,36.0119,34.8676,34.959,1014218.6722277,0
+ECH.US,D,20140127,000000,35.1554,35.4114,34.5799,34.5952,421732.83887768,0
+ECH.US,D,20140128,000000,34.5952,34.8936,34.4884,34.4884,401696.38832387,0
+ECH.US,D,20140129,000000,34.1689,34.1766,33.271,33.3865,789686.36067225,0
+ECH.US,D,20140130,000000,34.0852,34.1689,33.5539,33.6242,641664.13383545,0
+ECH.US,D,20140131,000000,33.2777,33.5924,32.9322,33.4538,801016.4159976,0
+ECH.US,D,20140203,000000,33.4538,33.4943,32.6185,32.7359,336824.96370241,0
+ECH.US,D,20140204,000000,33.0583,33.5443,32.9409,33.3441,277405.55671595,0
+ECH.US,D,20140205,000000,33.1545,33.6329,33.0333,33.2373,154948.6894926,0
+ECH.US,D,20140206,000000,33.5347,34.1189,33.5347,34.0602,278414.49689579,0
+ECH.US,D,20140207,000000,34.1266,34.6453,34.1266,34.2016,264615.60339609,0
+ECH.US,D,20140210,000000,34.4807,34.4807,33.9033,34.0698,266592.95989684,0
+ECH.US,D,20140211,000000,34.3575,35.0235,34.2103,34.91,183540.86964554,0
+ECH.US,D,20140212,000000,35.2978,35.5913,34.9427,35.4614,319270.85927591,0
+ECH.US,D,20140213,000000,34.959,35.881,34.959,35.8406,185130.65180326,0
+ECH.US,D,20140214,000000,36.2275,36.5229,35.8088,36.4883,211766.25692158,0
+ECH.US,D,20140218,000000,36.4806,36.5547,36.0206,36.1514,211707.02974315,0
+ECH.US,D,20140219,000000,35.65,35.8906,35.0081,35.3767,179234.94986672,0
+ECH.US,D,20140220,000000,35.4701,35.7405,35.114,35.5692,220326.14281393,0
+ECH.US,D,20140221,000000,35.2709,35.881,35.2709,35.601,130222.90111016,0
+ECH.US,D,20140224,000000,35.7492,35.8714,35.5692,35.7828,102803.83471935,0
+ECH.US,D,20140225,000000,35.7251,35.7251,35.3373,35.3767,188155.39419616,0
+ECH.US,D,20140226,000000,35.3373,35.7992,35.2709,35.6241,71353.163902419,0
+ECH.US,D,20140227,000000,35.6327,36.0042,35.4768,35.9869,98749.370680505,0
+ECH.US,D,20140228,000000,35.9869,36.2352,35.9291,36.0542,190103.65664434,0
+ECH.US,D,20140303,000000,35.3459,35.8156,35.2805,35.3623,143151.05117968,0
+ECH.US,D,20140304,000000,35.7578,36.4556,35.7578,35.9869,170840.27662997,0
+ECH.US,D,20140305,000000,36.1938,36.2833,35.7742,36.0937,476877.49828449,0
+ECH.US,D,20140306,000000,36.4479,36.8444,36.316,36.6375,260701.41425352,0
+ECH.US,D,20140307,000000,36.548,36.6952,35.601,35.7087,217393.87794525,0
+ECH.US,D,20140310,000000,35.4431,35.5105,34.679,34.91,786433.0221521,0
+ECH.US,D,20140311,000000,34.704,35.1554,34.2497,34.4211,1012064.6732649,0
+ECH.US,D,20140312,000000,33.9302,34.6549,33.8706,34.3893,145913.94709953,0
+ECH.US,D,20140313,000000,34.704,34.7954,34.1112,34.3489,399865.54115923,0
+ECH.US,D,20140314,000000,34.2815,34.6876,34.1766,34.4393,116364.78043204,0
+ECH.US,D,20140317,000000,34.4143,34.7858,34.3239,34.7194,146361.78769429,0
+ECH.US,D,20140318,000000,34.7858,35.4845,34.7194,35.3536,273836.33991087,0
+ECH.US,D,20140319,000000,35.3931,35.3931,34.704,34.9687,304629.27732529,0
+ECH.US,D,20140320,000000,34.5625,35.3709,34.5625,35.3219,105482.56570144,0
+ECH.US,D,20140321,000000,35.6914,36.0619,35.5018,35.5018,552607.23895051,0
+ECH.US,D,20140324,000000,35.5759,35.7655,35.2622,35.7655,177371.8914296,0
+ECH.US,D,20140325,000000,36.0119,36.4729,36.0119,36.4238,278904.93949608,0
+ECH.US,D,20140326,000000,36.778,36.9762,36.4729,36.7626,291985.83334153,0
+ECH.US,D,20140327,000000,36.3661,37.3544,36.2833,37.2553,256011.03735159,0
+ECH.US,D,20140328,000000,37.4536,37.8395,37.3949,37.6249,686799.40008845,0
+ECH.US,D,20140331,000000,37.4728,37.8578,37.3949,37.5036,234106.33299413,0
+ECH.US,D,20140401,000000,37.4632,37.9146,37.3949,37.8077,183531.51798579,0
+ECH.US,D,20140402,000000,37.5431,37.8982,37.262,37.8395,109332.33229906,0
+ECH.US,D,20140403,000000,37.7904,37.9146,37.0089,37.262,335172.83714634,0
+ECH.US,D,20140404,000000,37.4728,37.9973,37.1716,37.2216,407110.99931987,0
+ECH.US,D,20140407,000000,37.3054,37.5854,37.0984,37.5209,137173.26245199,0
+ECH.US,D,20140408,000000,37.8982,38.5555,37.5508,38.4169,318404.27213896,0
+ECH.US,D,20140409,000000,38.3226,38.6479,37.9492,38.5988,438123.18120179,0
+ECH.US,D,20140410,000000,38.697,38.8702,38.441,38.5815,419764.83403669,0
+ECH.US,D,20140411,000000,38.031,38.4237,37.8077,38.3669,184080.1486912,0
+ECH.US,D,20140414,000000,38.5555,38.7384,38.3419,38.5632,117773.76383457,0
+ECH.US,D,20140415,000000,38.1349,38.4237,37.5854,37.9569,355210.32677346,0
+ECH.US,D,20140416,000000,38.2273,38.6633,38.1301,38.5632,196484.60581465,0
+ECH.US,D,20140417,000000,38.3091,38.5555,38.1301,38.465,58887.401453936,0
+ECH.US,D,20140421,000000,38.3322,38.6633,38.0724,38.16,344625.2870083,0
+ECH.US,D,20140422,000000,37.8732,38.0454,37.6162,37.8077,173077.40145714,0
+ECH.US,D,20140423,000000,37.8164,37.8164,37.262,37.5036,398112.62449251,0
+ECH.US,D,20140424,000000,37.7163,38.16,37.5854,37.8077,79261.550832102,0
+ECH.US,D,20140425,000000,37.8732,37.8732,37.2967,37.4035,554477.57090077,0
+ECH.US,D,20140428,000000,37.339,37.4728,37.1321,37.3708,219666.33126481,0
+ECH.US,D,20140429,000000,37.4218,37.8395,37.0734,37.6162,233950.47199827,0
+ECH.US,D,20140430,000000,37.239,38.0233,37.1071,37.8982,156654.84786055,0
+ECH.US,D,20140501,000000,37.8732,38.3736,37.8732,38.2187,161584.2116228,0
+ECH.US,D,20140502,000000,38.2187,38.5141,37.9492,38.2832,133116.72026653,0
+ECH.US,D,20140505,000000,38.3226,38.3226,37.7163,37.9146,280219.36722779,0
+ECH.US,D,20140506,000000,37.8732,37.8732,37.4863,37.6162,267070.93361746,0
+ECH.US,D,20140507,000000,37.6249,38.0069,37.4536,37.9896,149680.5878327,0
+ECH.US,D,20140508,000000,38.0156,38.8202,38.0156,38.4092,154975.70539854,0
+ECH.US,D,20140509,000000,38.5324,38.5719,38.2013,38.3226,69020.444331122,0
+ECH.US,D,20140512,000000,38.6806,38.8606,38.5488,38.8606,110659.22891044,0
+ECH.US,D,20140513,000000,38.8702,39.388,38.8105,39.388,249650.8696474,0
+ECH.US,D,20140514,000000,39.3466,39.3957,39.0165,39.1503,268443.54945429,0
+ECH.US,D,20140515,000000,38.901,39.0406,38.5632,38.8433,89314.585064749,0
+ECH.US,D,20140516,000000,39.0742,39.2715,38.8279,39.0242,214479.27732276,0
+ECH.US,D,20140519,000000,39.1156,39.3784,38.9193,38.9193,253674.16148707,0
+ECH.US,D,20140520,000000,39.1156,39.1156,37.9973,38.1215,165072.38071003,0
+ECH.US,D,20140521,000000,38.3322,38.5815,38.2013,38.4496,173223.91079325,0
+ECH.US,D,20140522,000000,38.3823,38.8519,38.3736,38.6479,128920.94225812,0
+ECH.US,D,20140523,000000,38.5237,38.8702,38.5237,38.7047,168539.76833115,0
+ECH.US,D,20140527,000000,38.697,38.9597,38.2918,38.3669,144907.08506631,0
+ECH.US,D,20140528,000000,38.3669,38.8779,38.3005,38.8356,158830.66736269,0
+ECH.US,D,20140529,000000,38.8606,39.2157,38.8606,39.0646,120554.32400062,0
+ECH.US,D,20140530,000000,39.0165,39.0993,38.5084,38.5902,298190.14004987,0
+ECH.US,D,20140602,000000,38.8933,38.8933,38.3091,38.4747,214887.6331319,0
+ECH.US,D,20140603,000000,38.747,39.0492,38.4237,38.7547,208353.94018566,0
+ECH.US,D,20140604,000000,38.5084,38.697,38.3419,38.6633,162356.24308893,0
+ECH.US,D,20140605,000000,38.7788,38.9684,38.6392,38.747,199955.11065569,0
+ECH.US,D,20140606,000000,39.0993,39.183,38.8202,38.9347,493566.05464733,0
+ECH.US,D,20140609,000000,39.1503,39.2157,38.6479,38.697,168300.78147084,0
+ECH.US,D,20140610,000000,38.6546,38.697,38.3496,38.6729,184533.18465249,0
+ECH.US,D,20140611,000000,38.5237,38.5324,38.0945,38.2514,235315.81432196,0
+ECH.US,D,20140612,000000,38.3919,38.4833,37.9319,38.0454,233885.01038001,0
+ECH.US,D,20140613,000000,37.9569,38.0637,37.5777,37.7163,115346.48859245,0
+ECH.US,D,20140616,000000,37.6162,37.6663,37.4362,37.5296,103209.07330857,0
+ECH.US,D,20140617,000000,37.4131,37.4131,36.9599,37.1071,225873.75519307,0
+ECH.US,D,20140618,000000,37.1071,37.8077,37.0186,37.775,539972.1075532,0
+ECH.US,D,20140619,000000,37.6922,38.0156,37.5508,38.0156,391325.39765968,0
+ECH.US,D,20140620,000000,37.7904,37.9232,37.5354,37.8732,173587.58645024,0
+ECH.US,D,20140623,000000,37.8732,38.1215,37.7413,38.0233,90680.966461745,0
+ECH.US,D,20140624,000000,37.9723,38.5488,37.9723,38.235,266034.97753168,0
+ECH.US,D,20140625,000000,38.4092,38.4092,38.2071,38.2985,104313.60823253,0
+ECH.US,D,20140626,000000,38.4506,38.4506,37.9925,38.2812,159880.13140145,0
+ECH.US,D,20140627,000000,38.1888,38.2071,37.9588,38.0339,191131.30014368,0
+ECH.US,D,20140630,000000,38.0339,38.0339,37.7577,37.8741,157603.52178866,0
+ECH.US,D,20140701,000000,37.9588,38.2244,37.8741,38.0175,162423.7828538,0
+ECH.US,D,20140702,000000,38.0262,38.2158,37.7317,38.1811,298041.55256715,0
+ECH.US,D,20140703,000000,38.082,38.5093,37.8741,38.466,78081.163556826,0
+ECH.US,D,20140707,000000,38.3919,38.4006,38.0002,38.1888,167952.69191343,0
+ECH.US,D,20140708,000000,38.2158,38.3823,37.9838,38.2908,269341.30879041,0
+ECH.US,D,20140709,000000,38.2735,39.0502,38.1167,38.9674,633039.82539814,0
+ECH.US,D,20140710,000000,38.9674,38.9674,38.3159,38.8914,262105.20228952,0
+ECH.US,D,20140711,000000,38.8846,39.0329,38.6065,38.9588,716109.57989563,0
+ECH.US,D,20140714,000000,39.0839,39.1936,38.825,38.9183,452861.39696984,0
+ECH.US,D,20140715,000000,38.9838,39.0656,38.6007,38.7509,99492.308094081,0
+ECH.US,D,20140716,000000,38.5007,39.0165,38.5007,38.7692,188156.43326946,0
+ECH.US,D,20140717,000000,38.4006,38.4756,37.7827,37.8915,237817.90284209,0
+ECH.US,D,20140718,000000,37.8915,38.0666,37.648,37.7317,184383.55809646,0
+ECH.US,D,20140721,000000,37.5469,38.0493,37.5171,37.9588,386650.60685733,0
+ECH.US,D,20140722,000000,38.2812,38.3919,37.8,37.9251,355454.5090003,0
+ECH.US,D,20140723,000000,37.8241,38.0416,37.7067,37.723,362726.9830669,0
+ECH.US,D,20140724,000000,37.7577,38.0098,37.7577,37.9838,215451.84993689,0
+ECH.US,D,20140725,000000,37.699,37.9838,37.673,37.8,64587.757609006,0
+ECH.US,D,20140728,000000,37.5662,37.8915,37.5662,37.774,82167.838868145,0
+ECH.US,D,20140729,000000,37.8164,37.8164,37.4064,37.467,125478.49239633,0
+ECH.US,D,20140730,000000,37.3718,37.416,36.7472,36.7732,473112.93569794,0
+ECH.US,D,20140731,000000,36.3709,36.7298,35.8194,36.3112,358800.32504466,0
+ECH.US,D,20140801,000000,36.7298,36.8222,36.2708,36.6134,149588.11030849,0
+ECH.US,D,20140804,000000,36.8473,37.1802,36.6548,37.1543,212774.15802811,0
+ECH.US,D,20140805,000000,36.7385,37.0542,36.4132,36.597,277810.79530517,0
+ECH.US,D,20140806,000000,36.4373,36.7212,36.4132,36.5123,216633.27628548,0
+ECH.US,D,20140807,000000,36.7809,36.7809,36.3949,36.4373,213766.47303505,0
+ECH.US,D,20140808,000000,36.6134,36.6461,36.239,36.3035,451129.26176924,0
+ECH.US,D,20140811,000000,36.5624,36.8068,36.4046,36.7732,495971.50935003,0
+ECH.US,D,20140812,000000,36.7385,37.0157,36.5624,36.7472,291093.26937194,0
+ECH.US,D,20140813,000000,36.9223,37.0157,36.6644,36.9483,236311.24654882,0
+ECH.US,D,20140814,000000,36.957,37.0715,36.6307,36.7472,430188.81743947,0
+ECH.US,D,20140815,000000,36.957,37.1966,36.547,36.7568,167229.49689266,0
+ECH.US,D,20140818,000000,36.8646,37.0715,36.6798,36.7385,155140.91805415,0
+ECH.US,D,20140819,000000,36.7472,36.8222,36.3535,36.5037,167055.97165061,0
+ECH.US,D,20140820,000000,36.4132,36.5884,36.239,36.4873,255402.14039445,0
+ECH.US,D,20140821,000000,36.547,36.7472,36.5123,36.547,214828.40595347,0
+ECH.US,D,20140822,000000,36.5884,36.5884,36.111,36.2121,475235.76246148,0
+ECH.US,D,20140825,000000,36.3035,36.3189,36.0879,36.1524,322734.09060381,0
+ECH.US,D,20140826,000000,36.1524,36.2621,36.0619,36.1447,175445.44952083,0
+ECH.US,D,20140827,000000,36.2708,36.2948,35.8983,36.1524,120090.89730628,0
+ECH.US,D,20140828,000000,35.9195,35.9195,35.6038,35.7453,411141.56467268,0
+ECH.US,D,20140829,000000,35.7973,36.3535,35.729,36.1967,1571943.3472087,0
+ECH.US,D,20140902,000000,36.2304,36.8809,36.0552,36.7298,658671.68570315,0
+ECH.US,D,20140903,000000,37.0388,37.263,36.8299,37.1475,304410.03285779,0
+ECH.US,D,20140904,000000,37.212,37.3804,36.8473,36.906,261468.25035313,0
+ECH.US,D,20140905,000000,37.1052,37.3477,36.9984,37.1706,173532.51556504,0
+ECH.US,D,20140908,000000,37.2909,37.2977,36.9137,36.9984,224821.17393439,0
+ECH.US,D,20140909,000000,36.6548,36.8877,36.6134,36.8068,154452.01245247,0
+ECH.US,D,20140910,000000,36.9647,36.9897,36.5797,36.8732,142800.88347566,0
+ECH.US,D,20140911,000000,36.7385,36.8299,36.4219,36.4459,249756.85512458,0
+ECH.US,D,20140912,000000,36.5037,36.5037,35.9128,36.0292,458329.00070444,0
+ECH.US,D,20140915,000000,35.8983,36.2217,35.5548,35.729,546477.74552019,0
+ECH.US,D,20140916,000000,35.729,36.3535,35.5942,36.0879,442897.72304149,0
+ECH.US,D,20140917,000000,36.0619,36.2477,35.9465,35.9696,177325.13313084,0
+ECH.US,D,20140918,000000,36.1447,36.1524,35.9465,35.9542,167340.67773637,0
+ECH.US,D,20140919,000000,36.138,36.3949,35.5702,35.6789,200949.50380924,0
+ECH.US,D,20140922,000000,35.8695,36.0379,35.5625,35.6443,95359.913557312,0
+ECH.US,D,20140923,000000,35.5124,35.6279,35.2535,35.4017,248975.47199869,0
+ECH.US,D,20140924,000000,35.471,35.8695,35.2872,35.8194,612476.56467834,0
+ECH.US,D,20140925,000000,35.7203,35.7703,35.5548,35.6712,168799.53665758,0
+ECH.US,D,20140926,000000,35.6876,35.8194,35.5625,35.7203,344826.8672296,0
+ECH.US,D,20140929,000000,35.4017,35.42,34.9619,35.3286,516988.84510442,0
+ECH.US,D,20140930,000000,35.2285,35.6279,35.2285,35.5942,712456.19815279,0
+ECH.US,D,20141001,000000,35.5211,35.5288,35.0197,35.138,717150.73134794,0
+ECH.US,D,20141002,000000,35.2689,35.3045,34.5847,34.9773,614946.44192599,0
+ECH.US,D,20141003,000000,34.9446,35.4941,34.8435,35.4017,244050.26452968,0
+ECH.US,D,20141006,000000,35.6539,35.8127,35.4941,35.6443,879820.7745752,0
+ECH.US,D,20141007,000000,35.779,35.9955,35.3931,35.4017,413164.64039888,0
+ECH.US,D,20141008,000000,35.5451,35.7549,35.2872,35.6539,481054.5729734,0
+ECH.US,D,20141009,000000,35.5211,35.6443,34.8849,35.1188,476679.0352831,0
+ECH.US,D,20141010,000000,34.7781,35.0274,34.2825,34.4008,405611.61653975,0
+ECH.US,D,20141013,000000,34.8946,35.2603,34.8522,34.8849,451682.04876787,0
+ECH.US,D,20141014,000000,35.0687,35.2093,34.7954,34.8849,338855.31294174,0
+ECH.US,D,20141015,000000,34.7281,34.9023,34.0592,34.525,461454.53320798,0
+ECH.US,D,20141016,000000,33.9254,34.4008,33.8147,34.1323,216940.84198396,0
+ECH.US,D,20141017,000000,34.551,34.8195,34.0679,34.242,163603.13105577,0
+ECH.US,D,20141020,000000,34.1256,34.3662,34.0775,34.2921,139664.96023905,0
+ECH.US,D,20141021,000000,34.5664,34.9937,34.5596,34.8599,216911.7479314,0
+ECH.US,D,20141022,000000,34.9273,34.935,34.5664,34.601,266638.67912229,0
+ECH.US,D,20141023,000000,34.7531,34.986,34.601,34.6934,171803.49758436,0
+ECH.US,D,20141024,000000,34.7098,35.0274,34.7098,35.0274,247322.30636933,0
+ECH.US,D,20141027,000000,34.7598,34.7598,34.4519,34.601,94507.873446638,0
+ECH.US,D,20141028,000000,34.8281,35.1438,34.8281,35.138,375930.48756243,0
+ECH.US,D,20141029,000000,35.0774,35.2535,34.9196,34.935,809514.99656492,0
+ECH.US,D,20141030,000000,35.2603,35.5028,35.2093,35.37,243472.53977171,0
+ECH.US,D,20141031,000000,35.2603,35.6539,35.2362,35.5942,402800.92324783,0
+ECH.US,D,20141103,000000,35.3931,35.6443,35.1602,35.5124,263237.79219273,0
+ECH.US,D,20141104,000000,35.5625,35.5625,35.1958,35.3286,403848.30913997,0
+ECH.US,D,20141105,000000,35.2872,35.4527,35.0928,35.138,293955.91632914,0
+ECH.US,D,20141106,000000,35.2535,35.2535,34.8522,34.8686,116303.475107,0
+ECH.US,D,20141107,000000,35.2689,35.3527,35.061,35.1785,478044.37760679,0
+ECH.US,D,20141110,000000,35.2689,35.3844,35.0861,35.1871,441236.24482567,0
+ECH.US,D,20141111,000000,34.9619,35.0861,34.8599,34.935,370440.02421511,0
+ECH.US,D,20141112,000000,34.8772,35.1438,34.8281,35.0197,390796.50934708,0
+ECH.US,D,20141113,000000,34.9523,35.2016,34.9023,35.1438,192075.81777856,0
+ECH.US,D,20141114,000000,34.9523,35.1284,34.9273,35.1101,173206.24654705,0
+ECH.US,D,20141117,000000,35.1284,35.1871,34.9773,35.0774,205620.13831836,0
+ECH.US,D,20141118,000000,35.0514,35.1785,34.8946,35.1015,90944.891081392,0
+ECH.US,D,20141119,000000,35.2362,35.4017,35.1602,35.3286,132572.24585435,0
+ECH.US,D,20141120,000000,35.1101,35.4017,35.0774,35.3113,107778.91770704,0
+ECH.US,D,20141121,000000,35.8127,36.1524,35.8127,36.0879,471996.97096761,0
+ECH.US,D,20141124,000000,36.1293,36.1293,35.6038,35.7617,232551.8793288,0
+ECH.US,D,20141125,000000,35.345,35.6635,35.3209,35.42,232252.62621676,0
+ECH.US,D,20141126,000000,35.4114,35.4855,35.2449,35.3045,814313.43709064,0
+ECH.US,D,20141128,000000,34.9937,35.3113,34.7531,34.7781,395357.00208579,0
+ECH.US,D,20141201,000000,34.7598,34.7858,34.242,34.3017,868859.59027337,0
+ECH.US,D,20141202,000000,34.5086,34.5664,34.2257,34.242,327333.02905484,0
+ECH.US,D,20141203,000000,34.3912,34.4923,34.2757,34.3017,384102.79911176,0
+ECH.US,D,20141204,000000,34.2921,34.3739,34.193,34.3181,361045.76245827,0
+ECH.US,D,20141205,000000,34.269,34.5086,34.2103,34.3739,255213.02905281,0
+ECH.US,D,20141208,000000,34.3325,34.3325,33.9168,34.0592,187384.40180333,0
+ECH.US,D,20141209,000000,33.8244,33.8244,33.553,33.5924,971119.98965383,0
+ECH.US,D,20141210,000000,33.553,33.6242,33.0256,33.1324,466721.59579457,0
+ECH.US,D,20141211,000000,33.1478,33.2315,32.6897,32.8408,196268.47856706,0
+ECH.US,D,20141212,000000,32.8148,33.092,32.4125,32.4895,145557.54495568,0
+ECH.US,D,20141215,000000,32.6156,32.7224,31.8466,32.0391,462145.51695627,0
+ECH.US,D,20141216,000000,31.5637,32.0805,31.4039,31.7042,393884.63521162,0
+ECH.US,D,20141217,000000,31.8033,33.0583,31.8033,32.7118,523740.74344486,0
+ECH.US,D,20141218,000000,33.2739,33.4413,32.888,33.1324,249753.73790466,0
+ECH.US,D,20141219,000000,32.9813,33.2575,32.7725,32.888,773051.8361213,0
+ECH.US,D,20141222,000000,33.041,33.2075,32.8495,32.888,104831.06673877,0
+ECH.US,D,20141223,000000,33.041,33.3913,32.9149,32.9476,175613.77939636,0
+ECH.US,D,20141224,000000,33.0083,33.1324,32.9236,33.1074,33657.662518234,0
+ECH.US,D,20141226,000000,33.2075,33.4231,33.0256,33.1565,152293.85719653,0
+ECH.US,D,20141229,000000,33.2412,33.7589,33.1902,33.4827,197662.91494331,0
+ECH.US,D,20141230,000000,33.5097,33.7175,33.2912,33.3326,538918.48722122,0
+ECH.US,D,20141231,000000,33.3576,33.4231,33.2816,33.3499,87968.985133868,0
+ECH.US,D,20150102,000000,33.1391,33.3499,32.8398,32.9476,307393.21231845,0
+ECH.US,D,20150105,000000,32.7311,32.8803,32.3375,32.3548,425634.55914059,0
+ECH.US,D,20150106,000000,32.3962,32.6146,32.2133,32.2624,313684.80118447,0
+ECH.US,D,20150107,000000,32.605,32.631,32.3962,32.4202,447042.58645792,0
+ECH.US,D,20150108,000000,32.7628,32.7725,32.5386,32.6387,167395.74862158,0
+ECH.US,D,20150109,000000,32.5636,32.682,32.4376,32.4703,93256.829186575,0
+ECH.US,D,20150112,000000,32.4626,32.4703,32.3047,32.4472,336352.18534831,0
+ECH.US,D,20150113,000000,32.4963,32.554,32.1132,32.1873,852232.33923555,0
+ECH.US,D,20150114,000000,31.7697,31.9092,31.4501,31.7196,622941.07194004,0
+ECH.US,D,20150115,000000,31.9092,31.9092,31.3375,31.3693,378239.30844769,0
+ECH.US,D,20150116,000000,31.4001,31.5339,31.3087,31.4761,208820.48409992,0
+ECH.US,D,20150120,000000,31.5704,31.7109,31.4675,31.6128,202124.69571799,0
+ECH.US,D,20150121,000000,31.5618,32.3134,31.5618,32.246,362525.40284559,0
+ECH.US,D,20150122,000000,32.5463,33.2479,32.4376,33.1074,442883.17601521,0
+ECH.US,D,20150123,000000,33.1151,33.1815,32.5896,32.7465,179524.85131901,0
+ECH.US,D,20150126,000000,32.6628,32.7388,32.4703,32.7215,65107.294261856,0
+ECH.US,D,20150127,000000,32.5126,32.8572,32.4376,32.7985,151760.81259071,0
+ECH.US,D,20150128,000000,32.8966,33.1988,32.4789,32.5636,364280.39765892,0
+ECH.US,D,20150129,000000,32.4876,32.6146,32.2797,32.4472,120046.21715413,0
+ECH.US,D,20150130,000000,31.9025,32.169,31.7533,31.8601,271402.83022892,0
+ECH.US,D,20150202,000000,32.1209,32.6454,32.0786,32.5463,226965.82123736,0
+ECH.US,D,20150203,000000,32.7725,33.2575,32.6724,33.1324,299468.20021588,0
+ECH.US,D,20150204,000000,33.0256,33.2171,32.939,32.9986,243184.71646603,0
+ECH.US,D,20150205,000000,33.1988,33.5924,33.1478,33.451,253630.52040823,0
+ECH.US,D,20150206,000000,33.5838,33.8658,33.0997,33.1902,224413.85719856,0
+ECH.US,D,20150209,000000,33.2412,33.4,33.2412,33.3412,186073.09129153,0
+ECH.US,D,20150210,000000,33.2171,33.4144,33.0487,33.2315,186228.95228739,0
+ECH.US,D,20150211,000000,33.0179,33.2238,32.6214,32.9746,210332.33575971,0
+ECH.US,D,20150212,000000,33.2999,34.0688,33.2999,33.8754,185727.07988074,0
+ECH.US,D,20150213,000000,34.0602,34.32,33.9427,34.294,258710.5497998,0
+ECH.US,D,20150217,000000,34.2623,34.2623,33.8581,34.0284,135920.14004531,0
+ECH.US,D,20150218,000000,34.0688,34.2623,33.936,34.2026,89675.143501827,0
+ECH.US,D,20150219,000000,34.3036,34.4692,34.1102,34.2526,198418.32123655,0
+ECH.US,D,20150220,000000,34.3604,34.5616,34.219,34.4855,269252.98755943,0
+ECH.US,D,20150223,000000,34.4114,34.4114,34.1689,34.3036,153310.07088951,0
+ECH.US,D,20150224,000000,34.2623,34.5616,34.1689,34.244,158663.37656047,0
+ECH.US,D,20150225,000000,34.4855,34.4942,34.1689,34.3113,172610.85754288,0
+ECH.US,D,20150226,000000,34.244,34.2767,34.1189,34.2113,80744.308439336,0
+ECH.US,D,20150227,000000,34.1776,34.5952,34.1516,34.5356,350797.38244415,0
+ECH.US,D,20150302,000000,34.4451,34.5683,34.0351,34.1776,233842.40837448,0
+ECH.US,D,20150303,000000,34.0602,34.3931,34.0284,34.2844,203341.45055896,0
+ECH.US,D,20150304,000000,34.2623,34.2844,33.8754,34.2344,327977.25450437,0
+ECH.US,D,20150305,000000,34.0101,34.2767,33.8754,33.8754,128821.19122077,0
+ECH.US,D,20150306,000000,33.7349,33.9591,33.2479,33.4231,339100.53424189,0
+ECH.US,D,20150309,000000,33.0256,33.2575,32.9236,33.0487,169132.0401154,0
+ECH.US,D,20150310,000000,32.7311,32.9149,32.3962,32.4039,159920.65526037,0
+ECH.US,D,20150311,000000,32.3625,32.4472,32.1537,32.2624,280491.60443388,0
+ECH.US,D,20150312,000000,32.7032,32.8235,32.4703,32.5386,217697.28735051,0
+ECH.US,D,20150313,000000,32.169,32.3866,31.7437,31.8524,448905.64489504,0
+ECH.US,D,20150316,000000,32.0372,32.1373,31.8601,31.9862,214106.25000601,0
+ECH.US,D,20150317,000000,32.0622,32.2711,31.8033,31.9862,350106.39869586,0
+ECH.US,D,20150318,000000,32.0199,32.6897,31.8438,32.5896,496033.85374837,0
+ECH.US,D,20150319,000000,32.0786,32.4626,32.0786,32.246,244845.15560854,0
+ECH.US,D,20150320,000000,32.5203,32.8572,32.4963,32.7388,269606.27248337,0
+ECH.US,D,20150323,000000,33.1478,33.1988,32.9746,33.1478,187073.71888492,0
+ECH.US,D,20150324,000000,33.1988,33.5597,33.1988,33.4827,266137.84578894,0
+ECH.US,D,20150325,000000,33.6329,33.8427,33.3826,33.4923,162913.18638079,0
+ECH.US,D,20150326,000000,33.5337,33.5337,33.0824,33.1324,297356.8032587,0
+ECH.US,D,20150327,000000,33.1988,33.4086,33.0083,33.2816,153104.33437498,0
+ECH.US,D,20150330,000000,33.2999,33.502,33.067,33.4654,201428.51660317,0
+ECH.US,D,20150331,000000,33.3162,33.6993,33.3162,33.6848,170996.13762583,0
+ECH.US,D,20150401,000000,34.142,34.3431,33.9177,34.2526,215898.65145835,0
+ECH.US,D,20150402,000000,34.4692,34.7386,34.2767,34.5779,214463.69122317,0
+ECH.US,D,20150406,000000,34.9148,35.0716,34.7386,35.0457,759778.71371429,0
+ECH.US,D,20150407,000000,34.9282,35.1313,34.8878,35.0639,185240.79357367,0
+ECH.US,D,20150408,000000,35.5249,35.5249,34.8974,35.0139,222598.5961335,0
+ECH.US,D,20150409,000000,35.5066,35.6077,34.8628,35.0206,408977.17497691,0
+ECH.US,D,20150410,000000,34.9889,35.0947,34.6443,34.8464,258245.04495884,0
+ECH.US,D,20150413,000000,34.73,35.1217,34.6607,34.7877,218772.72822191,0
+ECH.US,D,20150414,000000,35.0303,35.2044,34.704,34.9225,226544.99654855,0
+ECH.US,D,20150415,000000,35.089,35.2814,34.8051,35.2478,591806.27940805,0
+ECH.US,D,20150416,000000,35.2478,35.7405,35.0543,35.5317,400748.75346907,0
+ECH.US,D,20150417,000000,35.4566,35.5576,35.14,35.3238,502014.75969598,0
+ECH.US,D,20150420,000000,35.19,35.2044,34.831,34.9379,319709.34821092,0
+ECH.US,D,20150421,000000,35.0206,35.1813,34.8628,35.037,282459.60927488,0
+ECH.US,D,20150422,000000,35.0803,35.0803,34.754,34.9956,393727.73514246,0
+ECH.US,D,20150423,000000,35.2718,35.4229,34.9802,35.3238,327260.29392344,0
+ECH.US,D,20150424,000000,35.3883,35.7164,35.3738,35.6991,412895.5204127,0
+ECH.US,D,20150427,000000,35.7328,36.3757,35.498,36.2342,206930.40975685,0
+ECH.US,D,20150428,000000,36.4171,36.5585,36.0668,36.1245,267217.44295356,0
+ECH.US,D,20150429,000000,35.8223,36.034,35.473,35.5576,370319.49171165,0
+ECH.US,D,20150430,000000,35.6394,35.6394,35.19,35.2978,636457.33750059,0
+ECH.US,D,20150501,000000,35.0139,35.7578,34.9735,35.6481,75476.206779437,0
+ECH.US,D,20150504,000000,35.2121,35.5663,35.1717,35.3238,143056.49550886,0
+ECH.US,D,20150505,000000,35.5317,35.9234,35.4566,35.8733,276663.65837568,0
+ECH.US,D,20150506,000000,36.1428,36.1428,35.8656,36.0668,526868.35409502,0
+ECH.US,D,20150507,000000,36.1572,36.2265,35.8733,36.1832,116013.57365471,0
+ECH.US,D,20150508,000000,36.7019,36.7857,36.3834,36.4921,273790.62068542,0
+ECH.US,D,20150511,000000,36.4584,36.6606,36.3584,36.5682,373430.47718891,0
+ECH.US,D,20150512,000000,36.5585,36.778,36.367,36.6269,226454.59717095,0
+ECH.US,D,20150513,000000,36.7857,36.7857,36.2987,36.4835,483306.24482685,0
+ECH.US,D,20150514,000000,36.7529,36.9031,36.6192,36.803,255373.04634189,0
+ECH.US,D,20150515,000000,36.6018,37.0118,36.4835,36.9781,510077.96854821,0
+ECH.US,D,20150518,000000,36.8116,37.4545,36.4767,36.6759,234768.22268986,0
+ECH.US,D,20150519,000000,36.291,36.4411,35.9917,35.9994,692409.35686592,0
+ECH.US,D,20150520,000000,35.9234,36.1062,35.6577,35.7655,181571.82573124,0
+ECH.US,D,20150521,000000,35.8733,35.8733,35.6664,35.7828,189108.22441748,0
+ECH.US,D,20150522,000000,35.6818,35.6991,35.1217,35.5394,389815.62414649,0
+ECH.US,D,20150526,000000,35.3738,35.473,34.9552,35.14,555642.37207646,0
+ECH.US,D,20150527,000000,35.0543,35.1217,34.5952,35.0803,361468.66529369,0
+ECH.US,D,20150528,000000,34.8628,35.0639,34.6953,34.9148,395175.1642573,0
+ECH.US,D,20150529,000000,34.8541,35.0716,34.3931,34.4942,1478648.0723099,0
+ECH.US,D,20150601,000000,34.5269,34.704,33.8994,34.0409,535931.15146733,0
+ECH.US,D,20150602,000000,34.1843,34.3036,33.8013,33.8581,865640.54117231,0
+ECH.US,D,20150603,000000,33.7666,33.9091,33.6165,33.6242,346037.38763074,0
+ECH.US,D,20150604,000000,33.5164,33.6675,33.1074,33.2575,455485.05706673,0
+ECH.US,D,20150605,000000,32.8649,33.2075,32.6897,33.0997,619712.67117923,0
+ECH.US,D,20150608,000000,33.041,33.3576,33.0323,33.1565,367331.11688445,0
+ECH.US,D,20150609,000000,33.3412,33.4327,32.9303,33.1074,359522.48099212,0
+ECH.US,D,20150610,000000,33.4654,33.7445,33.2816,33.4413,337527.37725706,0
+ECH.US,D,20150611,000000,33.4654,33.502,33.1902,33.451,366939.3862482,0
+ECH.US,D,20150612,000000,33.4413,33.5924,33.3239,33.4327,372472.45160106,0
+ECH.US,D,20150615,000000,33.0997,33.2238,32.8716,33.0323,250707.6071993,0
+ECH.US,D,20150616,000000,33.1651,33.1651,32.7985,33.1151,194968.59786163,0
+ECH.US,D,20150617,000000,32.9149,33.2412,32.7465,32.9986,268171.3122482,0
+ECH.US,D,20150618,000000,32.9149,33.3412,32.9149,33.0323,162552.62794371,0
+ECH.US,D,20150619,000000,32.6146,33.1324,32.4202,32.4202,390537.78009396,0
+ECH.US,D,20150622,000000,32.939,33.1151,32.8398,32.888,161357.69364215,0
+ECH.US,D,20150623,000000,32.8716,33.502,32.8495,33.2816,467336.72719155,0
+ECH.US,D,20150624,000000,33.0487,33.2171,32.8321,32.99,181572.86480455,0
+ECH.US,D,20150625,000000,33.1218,33.374,32.4154,32.502,634032.14040508,0
+ECH.US,D,20150626,000000,32.2643,32.5184,32.2306,32.5097,363488.62379997,0
+ECH.US,D,20150629,000000,31.8563,32.3327,31.6282,31.7215,153860.77974153,0
+ECH.US,D,20150630,000000,31.7976,32.374,31.7976,32.3327,219597.75242664,0
+ECH.US,D,20150701,000000,32.5357,32.5357,31.8486,31.8813,222951.88105744,0
+ECH.US,D,20150702,000000,32.1123,32.222,31.8813,32.1123,201257.06950773,0
+ECH.US,D,20150706,000000,31.4655,32.0613,31.2461,31.3424,278953.77594144,0
+ECH.US,D,20150707,000000,31.171,31.171,30.4069,31.0017,313616.22234629,0
+ECH.US,D,20150708,000000,30.9584,30.9651,30.4329,30.4589,267045.99585812,0
+ECH.US,D,20150709,000000,31.0613,31.3048,30.8746,30.9314,139596.38140088,0
+ECH.US,D,20150710,000000,31.3751,31.9236,31.1614,31.7648,225781.27766886,0
+ECH.US,D,20150713,000000,32.0776,32.2143,31.8486,31.9236,409354.35858688,0
+ECH.US,D,20150714,000000,31.9323,32.502,31.89,32.2903,333828.27628877,0
+ECH.US,D,20150715,000000,32.2056,32.4,31.9746,32.0516,198019.31708717,0
+ECH.US,D,20150716,000000,32.222,32.4751,31.9583,32.248,128395.17116543,0
+ECH.US,D,20150717,000000,32.2056,32.248,31.992,32.1123,317035.81259535,0
+ECH.US,D,20150720,000000,31.9419,32.1046,31.7562,32.0613,172725.15560651,0
+ECH.US,D,20150721,000000,31.5781,32.0353,31.5781,31.9746,123913.64799795,0
+ECH.US,D,20150722,000000,31.6782,31.8072,31.2913,31.4338,475731.4004283,0
+ECH.US,D,20150723,000000,31.5185,31.5185,31.0017,31.069,258794.71473756,0
+ECH.US,D,20150724,000000,30.9728,31.0344,30.5849,30.6793,325288.13278922,0
+ECH.US,D,20150727,000000,30.2972,30.3145,29.9324,30.0085,319041.22407535,0
+ECH.US,D,20150728,000000,30.3732,30.4156,29.9411,30.0152,271410.10374206,0
+ECH.US,D,20150729,000000,30.0672,30.2712,29.9238,30.1856,241461.93292518,0
+ECH.US,D,20150730,000000,29.8988,29.9738,29.5407,29.6841,334957.74897206,0
+ECH.US,D,20150731,000000,29.8545,30.4752,29.5407,30.2972,584082.84752678,0
+ECH.US,D,20150803,000000,30.1942,30.1942,29.6668,29.9065,348102.02628917,0
+ECH.US,D,20150804,000000,29.9921,30.1095,29.6668,29.8044,401099.9602464,0
+ECH.US,D,20150805,000000,30.0585,30.1355,29.8295,29.9652,118844.00933944,0
+ECH.US,D,20150806,000000,29.7361,30.1095,29.7361,30.0085,107980.49792834,0
+ECH.US,D,20150807,000000,30.0845,30.4425,30.0749,30.3819,796305.25762956,0
+ECH.US,D,20150810,000000,30.3819,30.736,30.2616,30.686,296991.04945509,0
+ECH.US,D,20150811,000000,30.5686,30.5763,29.8641,29.9575,146183.06708571,0
+ECH.US,D,20150812,000000,29.7275,29.8901,29.4561,29.8901,252309.85823669,0
+ECH.US,D,20150813,000000,29.6601,29.8218,29.2203,29.2289,272703.75000766,0
+ECH.US,D,20150814,000000,29.2203,29.3386,29.1847,29.2953,298407.30637076,0
+ECH.US,D,20150817,000000,29.0085,29.2636,28.8805,28.9383,81470.62068002,0
+ECH.US,D,20150818,000000,28.8209,28.9056,28.3888,28.8536,160460.97337933,0
+ECH.US,D,20150819,000000,28.5841,28.8382,28.4638,28.7506,658361.00278474,0
+ECH.US,D,20150820,000000,28.3118,28.9142,28.2011,28.8536,319156.56121228,0
+ECH.US,D,20150821,000000,28.5918,28.6515,28.0067,28.0837,1137628.3696723,0
+ECH.US,D,20150824,000000,27.5216,27.5476,25.0204,27.0914,197035.31466667,0
+ECH.US,D,20150825,000000,27.5726,28.2434,27.1511,27.2435,775317.01592772,0
+ECH.US,D,20150826,000000,27.4629,28.1174,27.4533,28.0837,307722.59855636,0
+ECH.US,D,20150827,000000,28.1501,29.6254,27.998,29.5157,476083.64627893,0
+ECH.US,D,20150828,000000,29.2809,29.5744,29.0326,29.3723,180976.43672707,0
+ECH.US,D,20150831,000000,28.9729,29.7361,28.7785,29.7111,183455.66563447,0
+ECH.US,D,20150901,000000,29.177,29.4484,28.9479,29.2886,866221.38315019,0
+ECH.US,D,20150902,000000,29.5321,29.5321,29.126,29.4407,611907.15250681,0
+ECH.US,D,20150903,000000,29.5244,29.9575,29.2722,29.7785,554961.77906123,0
+ECH.US,D,20150904,000000,29.382,29.482,28.9479,29.0605,128042.9253148,0
+ECH.US,D,20150908,000000,29.5003,29.5581,28.9729,29.0085,155039.08887019,0
+ECH.US,D,20150909,000000,29.2809,29.3896,28.7785,28.7785,246532.61065699,0
+ECH.US,D,20150910,000000,28.3974,29.2453,27.7006,29.1943,122759.23755532,0
+ECH.US,D,20150911,000000,29.2116,29.2636,29.0085,29.0422,132873.577113,0
+ECH.US,D,20150914,000000,29.0836,29.1346,28.7602,29.1192,283905.99931641,0
+ECH.US,D,20150915,000000,28.9566,29.4734,28.9566,29.3723,119904.90318456,0
+ECH.US,D,20150916,000000,29.7621,30.2462,29.6437,30.1692,157750.03112476,0
+ECH.US,D,20150917,000000,30.0085,30.5166,29.7785,30.2366,302709.06985636,0
+ECH.US,D,20150918,000000,29.9151,30.0489,29.5918,29.6668,268345.87656355,0
+ECH.US,D,20150921,000000,29.7717,29.7785,29.3637,29.4734,117074.46749983,0
+ECH.US,D,20150922,000000,28.7506,28.8122,28.2608,28.3888,977166.3572197,0
+ECH.US,D,20150923,000000,28.4811,28.5678,27.6342,27.716,425332.18880863,0
+ECH.US,D,20150924,000000,27.666,28.2271,27.4292,28.0991,722760.68812542,0
+ECH.US,D,20150925,000000,28.4215,28.5918,27.9297,28.0481,125211.45055677,0
+ECH.US,D,20150928,000000,27.9634,27.973,27.1348,27.2348,1076017.5570842,0
+ECH.US,D,20150929,000000,27.3532,27.743,27.2849,27.4292,557320.47546517,0
+ECH.US,D,20150930,000000,27.871,28.0481,27.7776,27.9538,317507.55187614,0
+ECH.US,D,20151001,000000,28.1501,28.1501,27.7853,27.9037,496010.99413565,0
+ECH.US,D,20151002,000000,27.8286,28.5995,27.692,28.5601,243113.02040793,0
+ECH.US,D,20151005,000000,28.5918,29.2886,28.5918,29.2722,518635.77629396,0
+ECH.US,D,20151006,000000,29.1943,29.7024,29.1943,29.6668,655767.47581372,0
+ECH.US,D,20151007,000000,29.8044,30.1355,29.6514,30.0845,830379.58854338,0
+ECH.US,D,20151008,000000,29.7275,30.1182,29.5321,30.1182,326469.5591378,0
+ECH.US,D,20151009,000000,30.4242,30.4993,30.0845,30.2799,270109.18396333,0
+ECH.US,D,20151012,000000,31.12,31.12,30.3992,30.4666,282565.59475206,0
+ECH.US,D,20151013,000000,30.0585,30.0672,29.6841,29.8218,309374.72511242,0
+ECH.US,D,20151014,000000,30.0085,30.0489,29.7111,29.8218,128864.83229961,0
+ECH.US,D,20151015,000000,30.0152,30.1779,29.8988,30.1605,244173.91425305,0
+ECH.US,D,20151016,000000,30.2289,30.3569,30.0672,30.3569,270581.96231742,0
+ECH.US,D,20151019,000000,30.0672,30.0672,29.6841,29.7111,348225.67601255,0
+ECH.US,D,20151020,000000,29.6341,29.7785,29.5321,29.6755,104461.15664194,0
+ECH.US,D,20151021,000000,29.482,29.5831,29.382,29.4156,121085.29045983,0
+ECH.US,D,20151022,000000,29.6341,30.0922,29.3213,30.0239,187466.48859448,0
+ECH.US,D,20151023,000000,30.2106,30.4329,29.9738,30.3646,240989.15457108,0
+ECH.US,D,20151026,000000,30.61,30.6937,30.3222,30.3405,510629.71647354,0
+ECH.US,D,20151027,000000,30.3732,30.3732,29.9151,30.0335,253014.34993795,0
+ECH.US,D,20151028,000000,29.9834,30.2616,29.8381,30.0845,487047.94780068,0
+ECH.US,D,20151029,000000,29.8295,29.9834,29.6341,29.7111,604243.98687728,0
+ECH.US,D,20151030,000000,29.6437,29.6668,29.4561,29.5918,244760.99067077,0
+ECH.US,D,20151102,000000,29.4233,29.7958,29.4233,29.6928,236978.33161108,0
+ECH.US,D,20151103,000000,29.6841,30.2106,29.4734,30.2106,416307.83714862,0
+ECH.US,D,20151104,000000,30.2106,30.2106,29.7958,29.9238,223469.33956368,0
+ECH.US,D,20151105,000000,29.8901,29.9065,29.5918,29.6341,208921.27421057,0
+ECH.US,D,20151106,000000,29.5494,29.5494,29.2886,29.2886,535626.70298876,0
+ECH.US,D,20151109,000000,29.2366,29.3896,28.793,28.8209,277243.46128026,0
+ECH.US,D,20151110,000000,29.0085,29.0085,28.6698,28.7689,141837.66252127,0
+ECH.US,D,20151111,000000,29.0249,29.0249,28.8382,28.8382,94083.931537912,0
+ECH.US,D,20151112,000000,28.6342,28.8026,28.5081,28.5841,241578.30913542,0
+ECH.US,D,20151113,000000,28.5601,28.5601,28.2184,28.3291,819059.92395108,0
+ECH.US,D,20151116,000000,28.0904,28.5004,27.998,28.3291,117312.41528684,0
+ECH.US,D,20151117,000000,28.2944,28.3378,27.8046,27.8777,1319431.9087508,0
+ECH.US,D,20151118,000000,27.8046,28.1501,27.743,28.1424,249830.62932929,0
+ECH.US,D,20151119,000000,28.2944,28.4725,28.2434,28.2608,616742.99967154,0
+ECH.US,D,20151120,000000,28.5245,28.7602,28.5158,28.6996,139596.38140088,0
+ECH.US,D,20151123,000000,28.5678,28.6082,28.1087,28.1424,627588.84683644,0
+ECH.US,D,20151124,000000,28.2271,28.3041,27.9903,28.1424,807977.16807249,0
+ECH.US,D,20151125,000000,28.1174,28.1501,27.8537,27.9461,229199.82884461,0
+ECH.US,D,20151127,000000,27.922,28.0481,27.5303,27.5823,175082.81293714,0
+ECH.US,D,20151130,000000,27.7006,27.7853,27.2695,27.5139,531262.59510482,0
+ECH.US,D,20151201,000000,27.4726,27.5823,27.2782,27.3292,240171.4038795,0
+ECH.US,D,20151202,000000,27.3869,27.4379,27.0308,27.0635,248023.68085067,0
+ECH.US,D,20151203,000000,27.3446,27.4533,27.0828,27.2782,312258.15353574,0
+ECH.US,D,20151204,000000,27.2435,27.3446,27.0635,27.2936,290154.98617689,0
+ECH.US,D,20151207,000000,27.2002,27.2089,26.8788,26.8884,93850.14004413,0
+ECH.US,D,20151208,000000,26.539,26.6324,26.3956,26.5737,90863.843363548,0
+ECH.US,D,20151209,000000,26.7604,27.0404,26.6921,26.7844,327409.92047946,0
+ECH.US,D,20151210,000000,26.8191,26.8961,26.6247,26.6507,255375.1244885,0
+ECH.US,D,20151211,000000,26.4967,26.5737,26.2243,26.31,151030.3440568,0
+ECH.US,D,20151214,000000,26.2676,26.2676,25.8692,26.1752,240307.52248254,0
+ECH.US,D,20151215,000000,26.5737,26.6757,26.4794,26.5737,394852.01245922,0
+ECH.US,D,20151216,000000,26.7421,27.2849,26.7421,27.1348,505795.94745542,0
+ECH.US,D,20151217,000000,27.5303,27.692,27.2435,27.3869,578067.65216008,0
+ECH.US,D,20151218,000000,27.5909,27.6419,27.1925,27.2695,392374.86169843,0
+ECH.US,D,20151221,000000,27.4187,27.6891,27.358,27.4687,251876.56466821,0
+ECH.US,D,20151222,000000,27.4427,27.4591,27.2647,27.3763,132201.29668421,0
+ECH.US,D,20151223,000000,27.5967,27.9518,27.4264,27.9104,559555.52214573,0
+ECH.US,D,20151224,000000,27.6978,27.8681,27.5313,27.6391,330913.67566628,0
+ECH.US,D,20151228,000000,27.409,27.5736,27.3397,27.5197,322529.39316259,0
+ECH.US,D,20151229,000000,27.7074,27.7401,27.4495,27.5197,113556.16528673,0
+ECH.US,D,20151230,000000,27.6891,27.6891,27.3484,27.3484,184291.08057226,0
+ECH.US,D,20151231,000000,27.2474,27.3831,27.154,27.1713,397485.02421587,0
+ECH.US,D,20160104,000000,26.8913,27.0347,26.5246,26.873,331285.66390972,0
+ECH.US,D,20160105,000000,26.9644,27.1453,26.8816,27.0674,145872.38416731,0
+ECH.US,D,20160106,000000,26.8643,27.1117,26.7719,26.8557,557383.85893682,0
+ECH.US,D,20160107,000000,26.1666,26.1666,25.9019,25.9183,195195.11584227,0
+ECH.US,D,20160108,000000,26.2176,26.234,25.5612,25.5699,366077.99447778,0
+ECH.US,D,20160111,000000,25.8086,25.8086,25.5362,25.5612,144045.69329589,0
+ECH.US,D,20160112,000000,25.7143,25.7566,25.4178,25.5025,229303.73617518,0
+ECH.US,D,20160113,000000,25.8769,26.0472,25.6382,25.6902,151587.28734866,0
+ECH.US,D,20160114,000000,25.7229,25.9375,25.5612,25.8596,173899.30844195,0
+ECH.US,D,20160115,000000,25.4775,25.5112,25.1772,25.2716,181067.87517798,0
+ECH.US,D,20160119,000000,25.6199,25.6199,25.2639,25.3322,119476.80498261,0
+ECH.US,D,20160120,000000,24.9405,25.3909,24.7114,25.2119,245396.90353386,0
+ECH.US,D,20160121,000000,25.2456,25.5391,25.1031,25.2292,301196.17912326,0
+ECH.US,D,20160122,000000,26.1752,26.3889,25.9183,26.234,610422.31675297,0
+ECH.US,D,20160125,000000,26.0723,26.1666,25.8856,25.9019,230242.01937023,0
+ECH.US,D,20160126,000000,25.9106,26.1829,25.9106,26.1579,61028.931536984,0
+ECH.US,D,20160127,000000,26.2494,26.3533,26.1146,26.2003,199780.54634033,0
+ECH.US,D,20160128,000000,26.6006,26.8816,26.4216,26.8383,149805.27662938,0
+ECH.US,D,20160129,000000,27.0674,27.8171,27.0674,27.7747,237566.44710211,0
+ECH.US,D,20160201,000000,27.3166,27.9615,27.2647,27.9374,352798.63763093,0
+ECH.US,D,20160202,000000,27.3994,27.4495,26.8383,26.9423,401273.48548845,0
+ECH.US,D,20160203,000000,27.2223,27.4495,26.7277,27.409,216054.5124542,0
+ECH.US,D,20160204,000000,27.5967,28.2511,27.588,28.0818,1209285.9820533,0
+ECH.US,D,20160205,000000,27.9451,27.9518,27.5784,27.7314,168927.34267418,0
+ECH.US,D,20160208,000000,27.6891,27.7228,27.2387,27.5784,375216.64420141,0
+ECH.US,D,20160209,000000,27.2387,27.4495,27.0433,27.3994,472033.33853331,0
+ECH.US,D,20160210,000000,27.4764,27.7132,27.3831,27.4764,317294.54184847,0
+ECH.US,D,20160211,000000,27.1973,27.3166,27.0597,27.2647,528141.2188945,0
+ECH.US,D,20160212,000000,27.5447,27.9374,27.3917,27.9104,186896.03734965,0
+ECH.US,D,20160216,000000,28.0221,28.0818,27.7574,28.0635,395955.50830988,0
+ECH.US,D,20160217,000000,28.1915,28.5928,28.1761,28.5514,216442.08679723,0
+ECH.US,D,20160218,000000,28.6188,28.6438,28.2598,28.5755,368118.73445017,0
+ECH.US,D,20160219,000000,28.4311,28.7285,28.3974,28.7285,217602.73167969,0
+ECH.US,D,20160222,000000,29.0018,29.1442,28.8998,28.9662,696077.28563504,0
+ECH.US,D,20160223,000000,28.8132,28.8132,28.3801,28.4215,358744.21508615,0
+ECH.US,D,20160224,000000,28.3031,28.3888,27.9797,28.3108,450461.13763368,0
+ECH.US,D,20160225,000000,28.4138,28.5755,28.3281,28.5081,285050.01902599,0
+ECH.US,D,20160226,000000,28.8738,28.9075,28.3628,28.3974,260572.56916361,0
+ECH.US,D,20160229,000000,28.4138,28.6005,28.2338,28.2511,255476.95367246,0
+ECH.US,D,20160301,000000,28.6091,29.0018,28.4465,28.9922,280828.26418493,0
+ECH.US,D,20160302,000000,29.0172,29.3762,28.9614,29.2982,900140.89214146,0
+ECH.US,D,20160303,000000,29.3589,29.7746,29.3165,29.7669,860486.73757604,0
+ECH.US,D,20160304,000000,30.0383,30.2731,29.9373,30.1326,1032864.8426984,0
+ECH.US,D,20160307,000000,30.0383,30.3482,29.996,30.1413,314114.97753303,0
+ECH.US,D,20160308,000000,29.9459,29.9623,29.5879,29.7496,285473.96093471,0
+ECH.US,D,20160309,000000,29.8862,30.1076,29.7842,29.9199,187942.38416849,0
+ECH.US,D,20160310,000000,30.046,30.1759,29.6793,30.021,1079331.161856,0
+ECH.US,D,20160311,000000,30.0306,30.2866,30.0306,30.2779,397297.99102084,0
+ECH.US,D,20160314,000000,30.046,30.2866,29.8093,30.226,318306.59924822,0
+ECH.US,D,20160315,000000,29.9373,30.0643,29.8603,29.9459,410322.77490779,0
+ECH.US,D,20160316,000000,29.8016,30.2866,29.7582,30.2433,507447.03493818,0
+ECH.US,D,20160317,000000,30.609,31.1547,30.584,31.121,705124.49690777,0
+ECH.US,D,20160318,000000,31.2326,31.3164,31.0113,31.1816,597627.16806658,0
+ECH.US,D,20160321,000000,31.1287,31.3683,31.1123,31.2836,422426.93984589,0
+ECH.US,D,20160322,000000,31.1547,31.326,31.0113,31.1123,321878.93327322,0
+ECH.US,D,20160323,000000,30.9661,30.993,30.4406,30.4897,346012.44987141,0
+ECH.US,D,20160324,000000,30.2173,30.4646,30.0903,30.3982,307779.74758817,0
+ECH.US,D,20160328,000000,30.3299,30.4897,30.3203,30.4646,72303.915977134,0
+ECH.US,D,20160329,000000,30.1576,30.736,30.1509,30.6927,902441.40044028,0
+ECH.US,D,20160330,000000,30.9507,31.2923,30.941,31.274,591148.54600554,0
+ECH.US,D,20160331,000000,31.3356,31.4174,31.1816,31.4078,657636.76869067,0
+ECH.US,D,20160401,000000,31.1123,31.4857,30.814,31.478,409221.35720375,0
+ECH.US,D,20160404,000000,31.4357,31.478,31.2057,31.3424,316518.35408911,0
+ECH.US,D,20160405,000000,31.121,31.1816,30.7024,30.8823,376645.36999675,0
+ECH.US,D,20160406,000000,30.6783,30.7283,30.405,30.6783,207649.44848439,0
+ECH.US,D,20160407,000000,30.3203,30.4204,30.0133,30.0903,191403.53734977,0
+ECH.US,D,20160408,000000,30.4983,30.609,30.3482,30.405,279709.18223469,0
+ECH.US,D,20160411,000000,30.584,30.712,30.4406,30.5676,376803.30913921,0
+ECH.US,D,20160412,000000,30.8919,31.1624,30.7447,31.1287,449467.78355343,0
+ECH.US,D,20160413,000000,31.3924,31.555,31.2923,31.377,366540.38209881,0
+ECH.US,D,20160414,000000,31.4944,31.6811,31.326,31.5887,222334.67151385,0
+ECH.US,D,20160415,000000,31.4857,31.5117,31.326,31.3924,231382.92185989,0
+ECH.US,D,20160418,000000,31.4424,31.7937,31.326,31.6561,226938.80533141,0
+ECH.US,D,20160419,000000,32.1248,32.4125,32.0305,32.3038,248858.05671515,0
+ECH.US,D,20160420,000000,32.2268,32.2691,32.0824,32.0824,159589.19087585,0
+ECH.US,D,20160421,000000,32.3211,32.3355,31.8341,31.9371,802814.01281646,0
+ECH.US,D,20160422,000000,31.8592,32.0391,31.4078,31.4857,412860.19192031,0
+ECH.US,D,20160425,000000,31.4944,31.5974,31.07,31.1046,458970.10893405,0
+ECH.US,D,20160426,000000,31.3424,31.3924,31.198,31.3424,481637.4930979,0
+ECH.US,D,20160427,000000,31.2836,31.8688,31.172,31.8264,428722.68500513,0
+ECH.US,D,20160428,000000,31.7081,32.4125,31.6301,32.2537,712249.42256496,0
+ECH.US,D,20160429,000000,32.3211,32.4992,32.169,32.4568,670436.07367028,0
+ECH.US,D,20160502,000000,32.2441,32.2614,32.0911,32.2018,772031.4661351,0
+ECH.US,D,20160503,000000,31.7851,31.9188,31.5454,31.7764,1139575.5930472,0
+ECH.US,D,20160504,000000,31.7254,31.7417,31.5637,31.6657,640387.11274274,0
+ECH.US,D,20160505,000000,31.8774,32.0487,31.6561,31.8014,392234.58680216,0
+ECH.US,D,20160506,000000,31.7504,32.0487,31.7081,31.9275,461861.84994382,0
+ECH.US,D,20160509,000000,31.6561,31.8014,30.9227,30.9227,567916.9450367,0
+ECH.US,D,20160510,000000,31.0257,31.198,30.8304,31.1624,902559.85479713,0
+ECH.US,D,20160511,000000,31.2644,31.4078,30.993,31.147,575655.96301755,0
+ECH.US,D,20160512,000000,31.3067,31.3164,30.9227,30.9593,241511.80844385,0
+ECH.US,D,20160513,000000,30.7534,30.9507,30.4983,30.5407,305615.3578924,0
+ECH.US,D,20160516,000000,30.685,30.9073,30.2173,30.226,1244705.912898,0
+ECH.US,D,20160517,000000,30.2356,30.5407,30.046,30.431,539177.21647434,0
+ECH.US,D,20160518,000000,30.1827,30.2953,29.9151,30.0306,678693.58923068,0
+ECH.US,D,20160519,000000,29.8959,30.0306,29.5196,29.8189,440703.20021985,0
+ECH.US,D,20160520,000000,30.046,30.2953,30.0306,30.046,225905.96646554,0
+ECH.US,D,20160523,000000,29.7919,30.098,29.74,29.9892,528963.12587931,0
+ECH.US,D,20160524,000000,30.1326,30.2009,29.9286,29.9459,307584.4018067,0
+ECH.US,D,20160525,000000,30.1326,30.3982,30.1076,30.1759,191700.7123152,0
+ECH.US,D,20160526,000000,30.3299,30.6273,30.3299,30.4136,227763.82953613,0
+ECH.US,D,20160527,000000,30.431,30.634,30.2173,30.3896,231914.92739241,0
+ECH.US,D,20160531,000000,30.3299,30.4136,29.9199,29.9892,322372.49309342,0
+ECH.US,D,20160601,000000,29.689,29.9892,29.6216,29.9026,301937.03839022,0
+ECH.US,D,20160602,000000,29.7236,30.0643,29.7236,30.0133,859712.62796329,0
+ECH.US,D,20160603,000000,30.3386,30.6687,30.2356,30.659,246396.49205395,0
+ECH.US,D,20160606,000000,30.6927,31.2451,30.66,31.1893,214090.66390643,0
+ECH.US,D,20160607,000000,31.223,31.4771,31.096,31.3857,239308.97303577,0
+ECH.US,D,20160608,000000,31.7417,31.9371,31.5368,31.6465,221646.80498548,0
+ECH.US,D,20160609,000000,31.377,31.478,31.147,31.2403,276517.14903958,0
+ECH.US,D,20160610,000000,30.814,30.8746,30.609,30.6783,263442.48963396,0
+ECH.US,D,20160613,000000,30.4983,30.584,30.2009,30.252,266756.09440583,0
+ECH.US,D,20160614,000000,30.1076,30.2433,29.9373,30.2077,432064.34475626,0
+ECH.US,D,20160615,000000,30.4646,30.7716,30.3713,30.4483,480602.57608542,0
+ECH.US,D,20160616,000000,30.2953,30.5243,30.0306,30.4743,124510.07607542,0
+ECH.US,D,20160617,000000,30.558,30.866,30.5243,30.7283,256352.89246916,0
+ECH.US,D,20160620,000000,31.1383,31.3164,30.9507,31.147,405550.31121471,0
+ECH.US,D,20160621,000000,31.4174,31.4857,31.1123,31.478,219294.34302137,0
+ECH.US,D,20160622,000000,31.5791,31.6898,31.3289,31.4222,798500.8195245,0
+ECH.US,D,20160623,000000,31.7186,32.0285,31.6657,32.0122,371874.98445028,0
+ECH.US,D,20160624,000000,30.659,30.9035,30.3001,30.3828,645239.58508036,0
+ECH.US,D,20160627,000000,30.2876,30.3569,29.6014,29.8198,667335.47892607,0
+ECH.US,D,20160628,000000,30.5031,31.1537,30.5031,31.0941,393571.8741466,0
+ECH.US,D,20160629,000000,31.4829,31.8553,31.4829,31.6898,315476.16356349,0
+ECH.US,D,20160630,000000,31.7263,31.9333,31.5714,31.8466,304822.54496015,0
+ECH.US,D,20160701,000000,31.8726,32.2816,31.8726,32.2037,295578.94883264,0
+ECH.US,D,20160705,000000,32.1767,32.3327,31.8216,31.9246,621935.24898012,0
+ECH.US,D,20160706,000000,31.7956,32.0122,31.2067,31.2067,238812.29599564,0
+ECH.US,D,20160707,000000,31.8803,32.1084,31.5348,31.6657,335517.80948384,0
+ECH.US,D,20160708,000000,31.9679,32.2816,31.762,32.2297,285123.79323069,0
+ECH.US,D,20160711,000000,32.3673,32.5059,32.1171,32.1431,374807.24931896,0
+ECH.US,D,20160712,000000,32.5145,32.8793,32.4886,32.5675,712671.28632707,0
+ECH.US,D,20160713,000000,32.7224,32.7657,32.4693,32.6454,379127.71612406,0
+ECH.US,D,20160714,000000,32.862,33.2094,32.6185,33.1055,450902.7437886,0
+ECH.US,D,20160715,000000,33.1141,33.3297,32.9832,33.0535,584101.55084628,0
+ECH.US,D,20160718,000000,32.9919,33.5212,32.9582,33.5212,147202.3979986,0
+ECH.US,D,20160719,000000,33.3634,33.5568,33.3133,33.4769,622279.18224431,0
+ECH.US,D,20160720,000000,33.5568,33.7974,33.4009,33.5828,480782.33576731,0
+ECH.US,D,20160721,000000,33.3817,33.5828,33.3566,33.5395,795209.03529204,0
+ECH.US,D,20160722,000000,33.5915,33.7974,33.4866,33.7301,310055.31812766,0
+ECH.US,D,20160725,000000,33.5741,33.6155,33.2614,33.4529,1040503.0705686,0
+ECH.US,D,20160726,000000,33.3817,33.4433,33.1902,33.3297,309300.95090772,0
+ECH.US,D,20160727,000000,33.296,33.296,33.0448,33.1738,207066.5283599,0
+ECH.US,D,20160728,000000,33.1825,33.2123,32.9832,33.1228,166933.36100054,0
+ECH.US,D,20160729,000000,33.4086,33.5828,33.1141,33.3489,117717.65387606,0
+ECH.US,D,20160801,000000,33.1661,33.3133,32.7657,32.9399,1190408.0982354,0
+ECH.US,D,20160802,000000,33.0535,33.2344,32.681,32.9053,917223.25728717,0
+ECH.US,D,20160803,000000,32.7484,33.0631,32.6964,33.0285,225311.61653468,0
+ECH.US,D,20160804,000000,32.9582,33.2094,32.8475,33.1382,362353.95575015,0
+ECH.US,D,20160805,000000,33.1902,33.1998,32.9582,33.0208,629410.34234133,0
+ECH.US,D,20160808,000000,33.1998,33.5395,33.0968,33.2614,514499.22546397,0
+ECH.US,D,20160809,000000,33.4336,33.5655,33.2691,33.5299,503827.94261443,0
+ECH.US,D,20160810,000000,33.8927,33.9716,33.3913,33.5299,167444.58506694,0
+ECH.US,D,20160811,000000,33.7907,34.1535,33.5491,34.1352,171850.25588311,0
+ECH.US,D,20160812,000000,34.0592,34.0592,33.7021,33.834,322629.14419993,0
+ECH.US,D,20160815,000000,33.8244,34.1439,33.6954,33.9293,281657.44468288,0
+ECH.US,D,20160816,000000,34.0332,34.0496,33.6001,33.7021,152289.70090331,0
+ECH.US,D,20160817,000000,33.4529,33.5828,32.9139,33.0872,176440.88174769,0
+ECH.US,D,20160818,000000,33.2691,33.4144,33.0872,33.2094,209754.61100174,0
+ECH.US,D,20160819,000000,32.9919,33.1738,32.837,33.0208,252444.93776643,0
+ECH.US,D,20160822,000000,32.9486,32.9832,32.4279,32.5319,265151.76522183,0
+ECH.US,D,20160823,000000,32.8793,32.9486,32.3837,32.3837,587061.87069422,0
+ECH.US,D,20160824,000000,32.6714,32.7484,32.4809,32.7484,238285.48582965,0
+ECH.US,D,20160825,000000,32.5059,33.0727,32.5059,32.9582,112889.08022447,0
+ECH.US,D,20160826,000000,32.9486,33.2566,32.325,32.5059,401073.98341375,0
+ECH.US,D,20160829,000000,32.4549,32.6531,32.4366,32.4886,173397.4360353,0
+ECH.US,D,20160830,000000,32.681,33.2344,32.2383,32.2383,96954.891081561,0
+ECH.US,D,20160831,000000,32.1334,32.1334,31.5878,31.6657,669030.20748767,0
+ECH.US,D,20160901,000000,31.864,31.8803,31.5878,31.735,166941.67358698,0
+ECH.US,D,20160902,000000,32.2201,32.5319,32.1171,32.4886,442191.15319361,0
+ECH.US,D,20160906,000000,32.4366,32.862,32.2903,32.7561,203069.21335287,0
+ECH.US,D,20160907,000000,32.7224,32.8013,32.4462,32.4712,437234.77352542,0
+ECH.US,D,20160908,000000,32.681,32.7321,32.1864,32.2297,188559.59371207,0
+ECH.US,D,20160909,000000,32.1671,32.1671,31.735,31.7427,456506.46612624,0
+ECH.US,D,20160912,000000,31.6378,31.9323,31.4319,31.8139,287832.65733865,0
+ECH.US,D,20160913,000000,31.6994,31.6994,31.224,31.2856,336672.21992647,0
+ECH.US,D,20160914,000000,31.3626,31.6157,31.3096,31.3096,258249.20125207,0
+ECH.US,D,20160915,000000,31.6734,31.7186,31.4126,31.606,130202.11964404,0
+ECH.US,D,20160916,000000,31.5185,31.5185,31.2663,31.2759,245054.00934298,0
+ECH.US,D,20160919,000000,31.606,31.787,31.3289,31.3626,103915.64315645,0
+ECH.US,D,20160920,000000,31.4319,31.6465,31.3529,31.5964,241599.09060153,0
+ECH.US,D,20160921,000000,31.7427,32.3625,31.7427,32.3076,421464.75796481,0
+ECH.US,D,20160922,000000,32.6887,32.9313,32.5761,32.7484,323208.94710451,0
+ECH.US,D,20160923,000000,32.6714,32.7224,32.299,32.3327,333843.86238835,0
+ECH.US,D,20160926,000000,32.4886,32.5675,32.0911,32.1171,224063.68949454,0
+ECH.US,D,20160927,000000,32.2383,32.247,31.8139,32.1431,1372574.2738975,0
+ECH.US,D,20160928,000000,32.376,32.4799,32.0026,32.3837,172559.9429509,0
+ECH.US,D,20160929,000000,32.4019,32.5059,32.0555,32.0555,176155.13658863,0
+ECH.US,D,20160930,000000,32.3163,32.3163,31.9419,31.9852,150850.58437491,0
+ECH.US,D,20161003,000000,32.1248,32.1517,31.864,32.1171,115544.95159384,0
+ECH.US,D,20161004,000000,32.1864,32.2201,31.9515,32.0285,159115.37344845,0
+ECH.US,D,20161005,000000,31.9159,32.1517,31.9159,32.1248,157867.44640831,0
+ECH.US,D,20161006,000000,31.9756,32.1334,31.9756,32.1334,111801.1704734,0
+ECH.US,D,20161007,000000,32.0555,32.2518,31.8553,32.0478,185974.37932749,0
+ECH.US,D,20161010,000000,32.0199,32.4279,31.9602,32.1864,84317.681537638,0
+ECH.US,D,20161011,000000,32.0998,32.3509,32.0026,32.3509,573926.94503687,0
+ECH.US,D,20161012,000000,32.1334,32.4145,31.9679,32.3577,173029.60408508,0
+ECH.US,D,20161013,000000,32.1941,32.3933,31.8139,32.2557,737030.2818326,0
+ECH.US,D,20161014,000000,32.4279,32.5222,32.299,32.4193,290305.65180622,0
+ECH.US,D,20161017,000000,32.1941,32.6185,32.1594,32.5145,251408.98168064,0
+ECH.US,D,20161018,000000,32.6714,33.1055,32.5675,33.0448,458972.18708066,0
+ECH.US,D,20161019,000000,33.1738,33.7214,33.1661,33.7118,204534.30671391,0
+ECH.US,D,20161020,000000,33.7021,33.7637,33.372,33.6059,787303.76558228,0
+ECH.US,D,20161021,000000,33.4144,33.7541,33.372,33.7021,359733.41287317,0
+ECH.US,D,20161024,000000,33.9447,34.2228,33.9447,34.1015,339661.63382697,0
+ECH.US,D,20161025,000000,34.4826,34.7694,34.37,34.7261,1213803.8727865,0
+ECH.US,D,20161026,000000,34.6636,34.7002,34.3777,34.4673,270069.69917771,0
+ECH.US,D,20161027,000000,34.7877,34.8224,34.5866,34.6039,196780.74170677,0
+ECH.US,D,20161028,000000,34.5952,34.7791,34.3777,34.6126,642783.21578569,0
+ECH.US,D,20161031,000000,34.6039,34.7791,34.5173,34.6568,391994.56086855,0
+ECH.US,D,20161101,000000,34.6636,34.7165,34.2834,34.5173,517298.48894952,0
+ECH.US,D,20161102,000000,34.4576,34.5346,34.2276,34.4211,555329.61101145,0
+ECH.US,D,20161103,000000,34.3864,34.5,34.0842,34.2228,525549.77007009,0
+ECH.US,D,20161104,000000,34.0775,34.0775,33.5828,33.6059,354524.5383917,0
+ECH.US,D,20161107,000000,33.9196,34.4576,33.7724,34.4576,592025.52387555,0
+ECH.US,D,20161108,000000,34.3354,35.0408,34.2401,34.9263,515449.97753868,0
+ECH.US,D,20161109,000000,34.3864,34.9513,34.0159,34.7791,2200536.9779318,0
+ECH.US,D,20161110,000000,34.5789,34.5789,33.1478,33.2094,921461.63730112,0
+ECH.US,D,20161111,000000,33.1141,33.2517,32.0911,32.4799,1287727.7040472,0
+ECH.US,D,20161114,000000,32.1594,32.3577,31.8216,31.8986,748555.68293942,0
+ECH.US,D,20161115,000000,32.2816,32.4972,32.2383,32.4799,691751.62346341,0
+ECH.US,D,20161116,000000,32.1864,32.5222,31.9641,32.4549,306998.36446229,0
+ECH.US,D,20161117,000000,32.5761,32.6012,32.2634,32.3509,768553.68778092,0
+ECH.US,D,20161118,000000,32.376,32.4549,32.1671,32.1671,180676.14454173,0
+ECH.US,D,20161121,000000,32.5405,33.0111,32.5405,32.9139,468089.01626488,0
+ECH.US,D,20161122,000000,32.9139,33.1064,32.5848,32.6531,162669.00415395,0
+ECH.US,D,20161123,000000,32.5405,32.5935,32.2816,32.4712,159216.16355911,0
+ECH.US,D,20161125,000000,32.4712,32.6012,32.3577,32.5059,53544.486516027,0
+ECH.US,D,20161128,000000,32.6281,32.7224,32.4712,32.4712,69968.079185921,0
+ECH.US,D,20161129,000000,32.5145,32.6859,32.4366,32.4799,92289.451938968,0
+ECH.US,D,20161130,000000,32.4635,32.7128,32.2807,32.4886,368429.41736858,0
+ECH.US,D,20161201,000000,32.7321,33.2094,32.2903,32.3509,267595.66563684,0
+ECH.US,D,20161202,000000,32.4019,32.8013,32.2557,32.6887,225367.72649319,0
+ECH.US,D,20161205,000000,32.9139,33.2094,32.6887,33.1998,141582.05048807,0
+ECH.US,D,20161206,000000,33.1998,33.4336,33.1055,33.3566,85812.90802454,0
+ECH.US,D,20161207,000000,33.5741,34.0775,33.4808,33.988,606494.61965742,0
+ECH.US,D,20161208,000000,33.911,34.5,33.7974,34.2401,858932.28391071,0
+ECH.US,D,20161209,000000,34.319,34.4913,34.0929,34.4057,721909.68708805,0
+ECH.US,D,20161212,000000,34.449,34.5519,34.0679,34.1535,375392.24759007,0
+ECH.US,D,20161213,000000,34.1198,34.4913,34.1015,34.474,281470.41148785,0
+ECH.US,D,20161214,000000,34.3354,34.3354,33.2517,33.2768,218442.3029107,0
+ECH.US,D,20161215,000000,33.2094,33.372,33.0208,33.1141,639218.15527383,0
+ECH.US,D,20161216,000000,33.1478,33.1478,32.5675,32.6964,406787.8475218,0
+ECH.US,D,20161219,000000,32.785,33.2267,32.3509,32.376,282250.75554043,0
+ECH.US,D,20161220,000000,32.4972,32.5935,32.1517,32.3673,352951.38140687,0
+ECH.US,D,20161221,000000,32.5194,32.6926,32.1046,32.1719,699894.84096018,0
+ECH.US,D,20161222,000000,32.1902,32.1902,31.6513,31.8168,574595.06917243,0
+ECH.US,D,20161223,000000,31.6263,31.7668,31.2374,31.3991,399982.95644277,0
+ECH.US,D,20161227,000000,31.4424,31.5473,31.3048,31.4684,247387.76798758,0
+ECH.US,D,20161228,000000,31.6946,32.1248,31.5214,31.9381,500820.86446773,0
+ECH.US,D,20161229,000000,31.9111,32.7224,31.9111,32.6579,906165.43916791,0
+ECH.US,D,20161230,000000,32.4751,32.5935,32.3461,32.4587,105001.4747609,0
+ECH.US,D,20170103,000000,32.5107,32.7888,32.2518,32.3038,422161.97615294,0
+ECH.US,D,20170104,000000,32.5107,32.6243,32.3365,32.3461,350209.26695313,0
+ECH.US,D,20170105,000000,32.6926,32.8408,32.6483,32.8052,617132.65216118,0
+ECH.US,D,20170106,000000,32.6926,32.7609,32.502,32.5627,89805.02766504,0
+ECH.US,D,20170109,000000,32.3712,32.4934,32.2855,32.2855,111217.2112756,0
+ECH.US,D,20170110,000000,32.4318,32.5973,32.3625,32.4501,656680.82124943,0
+ECH.US,D,20170111,000000,32.553,32.8754,32.3548,32.8235,223993.03250975,0
+ECH.US,D,20170112,000000,33.2652,33.4288,33.2392,33.3162,598253.72926991,0
+ECH.US,D,20170113,000000,33.4721,33.6107,33.3682,33.5953,177976.63209352,0
+ECH.US,D,20170117,000000,33.4818,33.6377,33.3961,33.579,143597.85270113,0
+ECH.US,D,20170118,000000,33.6107,34.0823,33.5443,33.7339,183014.05947955,0
+ECH.US,D,20170119,000000,33.8109,33.8109,33.5251,33.629,318151.77732567,0
+ECH.US,D,20170120,000000,33.7435,33.9687,33.5539,33.8205,154192.24412605,0
+ECH.US,D,20170123,000000,34.0034,34.1766,33.9774,34.1766,588635.02767905,0
+ECH.US,D,20170124,000000,34.0977,34.4451,34.0303,34.2728,366113.32297017,0
+ECH.US,D,20170125,000000,34.4547,34.8705,34.3835,34.7656,378484.52974784,0
+ECH.US,D,20170126,000000,34.8031,35.0187,34.5404,34.5481,606438.50969891,0
+ECH.US,D,20170127,000000,34.6886,34.7127,34.1497,34.2113,249977.13866539,0
+ECH.US,D,20170130,000000,34.1593,34.2988,33.7974,33.8109,604572.33404188,0
+ECH.US,D,20170131,000000,33.8975,33.9591,33.6733,33.7262,614792.65907674,0
+ECH.US,D,20170201,000000,34.0823,34.1497,33.7868,33.7868,538422.8492544,0
+ECH.US,D,20170202,000000,34.064,34.4547,34.064,34.3402,177744.91874635,0
+ECH.US,D,20170203,000000,34.4711,34.9013,34.3402,34.8878,321466.42117085,0
+ECH.US,D,20170206,000000,34.7502,34.8705,34.6174,34.6443,226061.8274614,0
+ECH.US,D,20170207,000000,34.5577,34.575,34.3316,34.3662,257841.88451623,0
+ECH.US,D,20170208,000000,34.5481,34.5481,34.2796,34.4268,470966.21024836,0
+ECH.US,D,20170209,000000,34.5308,34.8705,34.4875,34.8281,143443.03077858,0
+ECH.US,D,20170210,000000,35.0428,35.6077,34.9831,35.6077,254035.75899745,0
+ECH.US,D,20170213,000000,35.4239,35.7463,35.3642,35.7463,121544.56086095,0
+ECH.US,D,20170214,000000,35.7203,35.7992,35.4239,35.7992,221938.78458438,0
+ECH.US,D,20170215,000000,35.703,35.9041,35.5471,35.9041,231811.02006184,0
+ECH.US,D,20170216,000000,35.9272,35.9994,35.7376,35.7463,651652.74552314,0
+ECH.US,D,20170217,000000,35.6414,35.6414,35.3219,35.3382,494412.89939148,0
+ECH.US,D,20170221,000000,35.4075,35.7636,35.3806,35.677,460577.55533797,0
+ECH.US,D,20170222,000000,35.8319,35.8416,35.6327,35.7809,348348.28666262,0
+ECH.US,D,20170223,000000,35.9272,35.9272,35.5981,35.703,275332.60547108,0
+ECH.US,D,20170224,000000,35.3478,35.3565,35.0514,35.2073,185631.48513661,0
+ECH.US,D,20170227,000000,35.3565,35.4162,34.9995,35.113,139148.54080612,0
+ECH.US,D,20170228,000000,35.0938,35.2429,34.8782,34.9484,187535.06743265,0
+ECH.US,D,20170301,000000,35.1313,35.4604,35.0351,35.4075,175886.01660245,0
+ECH.US,D,20170302,000000,35.3382,35.3642,34.9831,35.0514,207788.68430736,0
+ECH.US,D,20170303,000000,34.9744,35.3806,34.9744,35.3478,117807.01418035,0
+ECH.US,D,20170306,000000,35.3382,35.5567,35.0514,35.5297,538351.15319631,0
+ECH.US,D,20170307,000000,35.4941,35.7809,35.4855,35.703,356040.54634472,0
+ECH.US,D,20170308,000000,35.6597,35.6597,35.1977,35.2256,784573.0809349,0
+ECH.US,D,20170309,000000,35.2256,35.2786,34.9995,35.0938,302566.71681348,0
+ECH.US,D,20170310,000000,35.2786,35.4075,35.0784,35.1736,666151.97443088,0
+ECH.US,D,20170313,000000,35.3122,35.7992,35.216,35.7809,336168.2693732,0
+ECH.US,D,20170314,000000,35.6164,35.6164,35.3122,35.4325,177203.56155408,0
+ECH.US,D,20170315,000000,35.5038,36.0677,35.4239,36.034,320907.39973239,0
+ECH.US,D,20170316,000000,36.3795,36.6663,36.2496,36.571,696613.44746078,0
+ECH.US,D,20170317,000000,36.4661,37.0542,36.3872,36.7019,413817.17843486,0
+ECH.US,D,20170320,000000,36.7096,37.2909,36.571,36.9878,631920.7434479,0
+ECH.US,D,20170321,000000,37.0388,37.3419,36.9387,36.9955,687019.68362925,0
+ECH.US,D,20170322,000000,36.674,37.0638,36.5874,36.9878,439855.3164024,0
+ECH.US,D,20170323,000000,37.263,37.263,37.0205,37.1591,203955.54288263,0
+ECH.US,D,20170324,000000,37.3506,37.6807,37.2467,37.6278,301969.2496627,0
+ECH.US,D,20170327,000000,37.2986,37.4824,37.1254,37.4372,337573.09648251,0
+ECH.US,D,20170328,000000,37.5171,38.2437,37.4998,38.1398,851058.18640011,0
+ECH.US,D,20170329,000000,38.1657,38.3399,38.0705,38.1744,494781.770415,0
+ECH.US,D,20170330,000000,38.1917,38.262,37.8193,37.9925,628439.84787381,0
+ECH.US,D,20170331,000000,37.8029,37.9983,37.6278,37.7856,535325.37173011,0
+ECH.US,D,20170403,000000,37.8972,38.1657,37.8972,38.0021,893319.37588954,0
+ECH.US,D,20170404,000000,37.8193,38.1051,37.776,37.9675,928216.65286148,0
+ECH.US,D,20170405,000000,38.209,38.5642,38.1831,38.287,518248.20195093,0
+ECH.US,D,20170406,000000,38.5055,38.9453,38.4102,38.8173,541029.8841784,0
+ECH.US,D,20170407,000000,38.7663,38.9972,38.2524,38.9029,941687.19919657,0
+ECH.US,D,20170410,000000,38.8423,39.337,38.798,39.337,724697.52076724,0
+ECH.US,D,20170411,000000,39.2677,39.3043,38.723,38.9126,664398.01869086,0
+ECH.US,D,20170412,000000,38.8702,39.0329,38.2658,38.9895,321620.2040201,0
+ECH.US,D,20170413,000000,38.798,39.2523,38.798,39.1464,957782.44470187,0
+ECH.US,D,20170417,000000,39.1204,39.4467,39.0329,39.3793,595073.12588117,0
+ECH.US,D,20170418,000000,39.0858,39.1464,38.9029,38.9549,220512.13693565,0
+ECH.US,D,20170419,000000,38.8943,39.1031,38.4901,38.6075,421623.73618058,0
+ECH.US,D,20170420,000000,38.8423,38.8423,38.5055,38.5834,333304.58334269,0
+ECH.US,D,20170421,000000,38.7576,38.7663,38.3929,38.4881,270600.66563692,0
+ECH.US,D,20170424,000000,38.6007,38.851,38.4448,38.6007,340255.98375783,0
+ECH.US,D,20170425,000000,38.3929,38.5218,38.1311,38.1398,577882.69711167,0
+ECH.US,D,20170426,000000,37.9925,38.2273,37.7509,37.7933,409126.80153293,0
+ECH.US,D,20170427,000000,37.8635,37.902,37.3766,37.3766,368626.84129666,0
+ECH.US,D,20170428,000000,37.4555,37.776,37.2101,37.2467,413348.55637399,0
+ECH.US,D,20170501,000000,37.2823,37.5046,37.2563,37.263,428223.92981839,0
+ECH.US,D,20170502,000000,37.3852,37.8809,37.3689,37.8193,912610.81088317,0
+ECH.US,D,20170503,000000,37.7586,37.7586,37.3852,37.4555,622804.95333699,0
+ECH.US,D,20170504,000000,37.315,37.315,36.9531,37.1514,392299.00934712,0
+ECH.US,D,20170505,000000,37.0917,37.4555,37.0917,37.3939,219463.7119702,0
+ECH.US,D,20170508,000000,37.1254,37.238,36.6317,36.726,988854.89283552,0
+ECH.US,D,20170509,000000,36.7347,36.829,36.4402,36.5961,820607.10410327,0
+ECH.US,D,20170510,000000,36.9955,37.2033,36.8732,37.0474,425934.85132593,0
+ECH.US,D,20170511,000000,37.2293,37.2909,36.9435,37.0917,250814.63174978,0
+ECH.US,D,20170512,000000,37.1254,37.3593,37.1254,37.2909,213882.84924529,0
+ECH.US,D,20170515,000000,37.5084,37.8722,37.4901,37.8549,524414.06294696,0
+ECH.US,D,20170516,000000,37.9761,38.0705,37.7586,37.8722,544272.83196549,0
+ECH.US,D,20170517,000000,37.7413,37.8462,37.3246,37.4122,345099.1044357,0
+ECH.US,D,20170518,000000,36.9002,36.9088,36.4661,36.6827,988907.88557411,0
+ECH.US,D,20170519,000000,37.0638,37.4122,36.778,37.1947,386536.30879371,0
+ECH.US,D,20170522,000000,37.2823,37.4285,37.0917,37.135,434319.13382963,0
+ECH.US,D,20170523,000000,37.1677,37.3766,37.0205,37.1158,246312.32711618,0
+ECH.US,D,20170524,000000,37.0128,37.5768,37.0041,37.5257,356150.68811512,0
+ECH.US,D,20170525,000000,37.6451,37.7673,37.5084,37.5854,227671.35201193,0
+ECH.US,D,20170526,000000,37.6537,37.7413,37.5488,37.6451,138911.63209242,0
+ECH.US,D,20170530,000000,37.3852,37.672,36.9204,37.5931,264331.93638363,0
+ECH.US,D,20170531,000000,37.5768,37.6278,37.2101,37.2197,267982.20090656,0
+ECH.US,D,20170601,000000,37.2823,37.6903,37.238,37.6624,100356.81708442,0
+ECH.US,D,20170602,000000,37.6451,37.8722,37.6451,37.7856,229540.64488888,0
+ECH.US,D,20170605,000000,37.7327,37.9319,37.6374,37.8029,128041.88624149,0
+ECH.US,D,20170606,000000,37.8029,38.0868,37.6903,37.9925,509627.01073354,0
+ECH.US,D,20170607,000000,38.0782,38.1561,37.7028,37.8366,284682.18707577,0
+ECH.US,D,20170608,000000,37.9675,38.0435,37.4257,37.776,322388.07919301,0
+ECH.US,D,20170609,000000,37.7327,37.8635,37.6624,37.8366,244298.60304974,0
+ECH.US,D,20170612,000000,37.7057,37.9761,37.3333,37.9588,412187.91149152,0
+ECH.US,D,20170613,000000,37.9155,38.262,37.8972,38.236,260641.14800179,0
+ECH.US,D,20170614,000000,38.2524,38.4699,38.0955,38.1311,523009.23583765,0
+ECH.US,D,20170615,000000,38.0618,38.0618,37.4998,37.7413,705063.19158273,0
+ECH.US,D,20170616,000000,37.698,37.7673,37.6008,37.6624,459568.61515814,0
+ECH.US,D,20170619,000000,37.8462,37.9319,37.6008,37.6624,398826.46785353,0
+ECH.US,D,20170620,000000,37.622,37.6576,37.0571,37.0936,437205.67947286,0
+ECH.US,D,20170621,000000,37.1196,37.2072,36.623,36.7414,440906.85858776,0
+ECH.US,D,20170622,000000,36.7597,36.9714,36.6885,36.9445,652223.19676797,0
+ECH.US,D,20170623,000000,37.085,37.3227,36.9801,37.1812,439445.92151995,0
+ECH.US,D,20170626,000000,37.0571,37.4026,37.0571,37.341,241203.20367206,0
+ECH.US,D,20170627,000000,37.3054,37.4555,36.9445,36.9714,310108.31086625,0
+ECH.US,D,20170628,000000,36.9445,37.134,36.7067,36.777,347672.88901391,0
+ECH.US,D,20170629,000000,36.7154,36.8646,36.4411,36.6529,551470.49275408,0
+ECH.US,D,20170630,000000,36.6095,36.8732,36.4411,36.7318,279460.84371463,0
+ECH.US,D,20170703,000000,36.8376,37.111,36.8376,36.9175,328798.12241587,0
+ECH.US,D,20170705,000000,37.3313,37.6576,37.1812,37.6403,673556.4108073,0
+ECH.US,D,20170706,000000,37.5094,37.6489,36.7414,37.3843,539629.21336232,0
+ECH.US,D,20170707,000000,37.2957,37.7509,37.2524,37.5691,819828.8381973,0
+ECH.US,D,20170710,000000,37.3929,38.0887,37.3929,38.0118,963597.09892056,0
+ECH.US,D,20170711,000000,37.9588,38.364,37.8866,38.0204,600700.74690484,0
+ECH.US,D,20170712,000000,38.1513,38.646,38.133,38.5748,501006.85858945,0
+ECH.US,D,20170713,000000,38.6999,38.9703,38.6537,38.928,384521.54565395,0
+ECH.US,D,20170714,000000,38.9703,39.2889,38.8664,39.2552,333106.12034131,0
+ECH.US,D,20170717,000000,39.3322,39.5516,39.3322,39.4294,530244.30326524,0
+ECH.US,D,20170718,000000,39.5891,39.7566,39.3322,39.7383,134609.86860682,0
+ECH.US,D,20170719,000000,39.8008,40.002,39.7229,39.8528,162322.99274315,0
+ECH.US,D,20170720,000000,39.8268,39.9943,39.6863,39.8268,474196.68915578,0
+ECH.US,D,20170721,000000,39.9683,39.976,39.6421,39.6594,185943.20712832,0
+ECH.US,D,20170724,000000,39.8432,39.9856,39.4938,39.6238,225792.70747522,0
+ECH.US,D,20170725,000000,39.9317,40.1579,39.7123,39.8605,233921.37794571,0
+ECH.US,D,20170726,000000,39.9683,40.3735,39.924,40.31,226426.5421917,0
+ECH.US,D,20170727,000000,40.4264,40.4476,39.9943,40.1165,228405.97683906,0
+ECH.US,D,20170728,000000,40.0905,40.2493,39.7835,40.0636,165425.66563397,0
+ECH.US,D,20170731,000000,40.0366,40.1887,39.95,40.0713,260524.77179155,0
+ECH.US,D,20170801,000000,40.1694,40.3196,40.0337,40.0713,244851.39004837,0
+ECH.US,D,20170802,000000,39.8865,40.2416,39.8865,40.1079,1352797.5916701,0
+ECH.US,D,20170803,000000,40.1531,40.2493,39.4024,40.1694,527221.63901896,0
+ECH.US,D,20170804,000000,40.2416,40.308,40.1165,40.2224,112254.20643469,0
+ECH.US,D,20170807,000000,40.4264,40.5939,40.2224,40.4803,224461.65457062,0
+ECH.US,D,20170808,000000,40.4803,40.5852,40.3504,40.4611,235412.44813939,0
+ECH.US,D,20170809,000000,40.3735,40.3735,40.0463,40.1348,251283.25381065,0
+ECH.US,D,20170810,000000,40.1165,40.2416,39.8865,39.976,323997.60374354,0
+ECH.US,D,20170811,000000,39.976,40.002,39.6767,39.8432,560476.14109458,0
+ECH.US,D,20170814,000000,40.0116,40.2137,39.8701,40.1608,315603.9695801,0
+ECH.US,D,20170815,000000,40.002,40.3523,39.9943,40.2926,254066.93119662,0
+ECH.US,D,20170816,000000,40.2888,40.8383,40.2888,40.7421,442810.44088381,0
+ECH.US,D,20170817,000000,40.821,40.8758,40.3985,40.4803,225438.38347798,0
+ECH.US,D,20170818,000000,40.6997,40.794,40.489,40.7344,287440.9267024,0
+ECH.US,D,20170821,000000,40.8576,41.0597,40.8037,41.0337,293110.1106583,0
+ECH.US,D,20170822,000000,40.9721,41.2897,40.9721,41.2194,297182.23894334,0
+ECH.US,D,20170823,000000,41.1501,41.5543,41.0414,41.3599,458072.34959793,0
+ECH.US,D,20170824,000000,41.6073,41.7382,41.4321,41.6997,379422.81294288,0
+ECH.US,D,20170825,000000,41.7045,42.1635,41.6775,42.0028,417423.80187894,0
+ECH.US,D,20170828,000000,42.2232,42.5331,42.048,42.5331,448363.24862947,0
+ECH.US,D,20170829,000000,42.3579,42.8411,42.2367,42.5947,184041.70297889,0
+ECH.US,D,20170830,000000,42.7698,42.7698,41.8354,41.9066,993577.48100993,0
+ECH.US,D,20170831,000000,42.2155,42.4455,41.9691,42.4455,653187.45679566,0
+ECH.US,D,20170901,000000,42.4542,42.895,42.3618,42.7246,909202.65044047,0
+ECH.US,D,20170905,000000,42.9209,42.9893,42.202,42.5148,399134.03355201,0
+ECH.US,D,20170906,000000,42.5658,42.8873,42.255,42.2848,388117.77836498,0
+ECH.US,D,20170907,000000,42.5947,42.9306,42.3387,42.7698,187213.99378119,0
+ECH.US,D,20170908,000000,42.7968,42.9113,42.2068,42.3223,301631.55083835,0
+ECH.US,D,20170911,000000,42.3223,42.7342,42.3223,42.7169,571014.42256099,0
+ECH.US,D,20170912,000000,42.9633,42.9633,42.6823,42.7968,192281.55429309,0
+ECH.US,D,20170913,000000,42.6919,43.124,42.3127,42.3127,321763.59613628,0
+ECH.US,D,20170914,000000,42.2944,42.8045,42.2848,42.6293,306431.03043738,0
+ECH.US,D,20170915,000000,42.3743,42.9383,42.3743,42.8411,342409.98272054,0
+ECH.US,D,20170918,000000,42.9113,43.1404,42.8497,42.868,290380.46508423,0
+ECH.US,D,20170919,000000,43.0432,43.2212,42.8497,43.1846,367242.79565347,0
+ECH.US,D,20170920,000000,43.3348,43.5378,43.1144,43.3184,618111.45921515,0
+ECH.US,D,20170921,000000,43.1144,43.4936,43.1144,43.458,293108.03251169,0
+ECH.US,D,20170922,000000,43.6244,43.6244,43.3261,43.4233,141601.79288088,0
+ECH.US,D,20170925,000000,43.458,43.458,42.7843,42.8497,362397.59682899,0
+ECH.US,D,20170926,000000,42.7698,42.8584,42.4099,42.4455,292326.6493858,0
+ECH.US,D,20170927,000000,42.5148,42.7169,42.0644,42.5658,358768.11377218,0
+ECH.US,D,20170928,000000,42.7342,43.2645,42.4715,42.7082,204787.8406005,0
+ECH.US,D,20170929,000000,42.7246,43.0172,42.7246,42.8584,457361.62345683,0
+ECH.US,D,20171002,000000,42.9989,43.1683,42.8045,43.0268,321461.22580433,0
+ECH.US,D,20171003,000000,43.2799,43.9776,43.2799,43.9353,333609.03182126,0
+ECH.US,D,20171004,000000,44.1114,44.3231,44.0306,44.1932,259689.35685377,0
+ECH.US,D,20171005,000000,44.2616,44.6484,44.2616,44.4021,227667.1957187,0
+ECH.US,D,20171006,000000,44.2789,44.5763,43.9257,44.5416,506192.8734582,0
+ECH.US,D,20171009,000000,44.7437,44.7437,44.1932,44.2702,195560.86964588,0
+ECH.US,D,20171010,000000,44.763,44.7832,44.5416,44.7168,414818.84510155,0
+ECH.US,D,20171011,000000,44.6744,44.9487,44.6042,44.9487,206324.63001963,0
+ECH.US,D,20171012,000000,45.0988,45.1152,44.6754,44.7582,520009.43120409,0
+ECH.US,D,20171013,000000,44.993,45.1508,44.8775,45.0623,181449.21508117,0
+ECH.US,D,20171016,000000,45.3279,45.6339,45.3279,45.4848,290162.25969003,0
+ECH.US,D,20171017,000000,45.4241,45.4848,45.0883,45.2028,333776.32262348,0
+ECH.US,D,20171018,000000,45.3818,45.4338,45.0093,45.0988,271584.66805742,0
+ECH.US,D,20171019,000000,44.9737,45.1633,44.8149,45.0623,303123.66010533,0
+ECH.US,D,20171020,000000,44.9487,45.2028,44.8515,45.019,182890.40975617,0
+ECH.US,D,20171023,000000,45.019,45.1287,44.9295,44.9737,212479.06120929,0
+ECH.US,D,20171024,000000,45.1604,45.1604,44.7437,44.7437,516162.78182639,0
+ECH.US,D,20171025,000000,44.9121,45.0623,44.5686,44.7168,505260.82470299,0
+ECH.US,D,20171026,000000,44.7533,44.9169,44.3761,44.3838,257676.67186063,0
+ECH.US,D,20171027,000000,44.4367,44.8861,44.2173,44.7803,138571.85512146,0
+ECH.US,D,20171030,000000,44.7803,45.0709,44.6398,45.0276,471788.11723317,0
+ECH.US,D,20171031,000000,45.0623,45.1239,44.7976,45.0796,433920.12968024,0
+ECH.US,D,20171101,000000,45.172,45.4578,45.1431,45.2066,587778.83127515,0
+ECH.US,D,20171102,000000,45.3443,45.6272,44.7437,44.9121,478487.02283502,0
+ECH.US,D,20171103,000000,44.9737,45.1855,44.1951,44.3482,392859.06985889,0
+ECH.US,D,20171106,000000,44.5416,44.9391,44.5156,44.8149,400424.56259769,0
+ECH.US,D,20171107,000000,44.7351,44.788,44.2616,44.2952,545714.0266405,0
+ECH.US,D,20171108,000000,44.4021,44.4983,44.2616,44.429,300137.36342475,0
+ECH.US,D,20171109,000000,44.1817,44.3482,43.8535,44.0123,556104.7596975,0
+ECH.US,D,20171110,000000,43.9353,43.969,43.6004,43.661,281606.5300909,0
+ECH.US,D,20171113,000000,43.4657,43.6437,43.2462,43.2799,211069.03873345,0
+ECH.US,D,20171114,000000,43.6341,43.6341,42.5947,42.7246,673291.44711435,0
+ECH.US,D,20171115,000000,42.4099,42.6033,42.3483,42.4369,510680.63106552,0
+ECH.US,D,20171116,000000,42.895,43.4156,42.8497,43.2992,742400.21267645,0
+ECH.US,D,20171117,000000,43.3704,44.1644,43.3704,44.1201,530772.15250453,0
+ECH.US,D,20171120,000000,41.4321,42.0914,40.7257,41.2108,1446410.8230005,0
+ECH.US,D,20171121,000000,41.5457,42.0779,41.2194,41.9768,915277.0729856,0
+ECH.US,D,20171122,000000,42.0298,42.2155,41.5004,41.5004,442547.55533746,0
+ECH.US,D,20171124,000000,41.0972,41.1578,40.8479,40.8835,263427.94260768,0
+ECH.US,D,20171127,000000,40.6814,40.821,40.4312,40.4437,305341.0425397,0
+ECH.US,D,20171128,000000,40.1079,40.6295,40.1079,40.5236,350395.26107485,0
+ECH.US,D,20171129,000000,40.4611,40.7161,39.7393,39.8008,638902.2769889,0
+ECH.US,D,20171130,000000,39.694,39.7912,39.3601,39.5968,497555.05706792,0
+ECH.US,D,20171201,000000,39.6421,39.8701,39.4024,39.7912,489935.53251722,0
+ECH.US,D,20171204,000000,39.7652,40.054,39.5083,39.5439,431820.16252942,0
+ECH.US,D,20171205,000000,39.2273,39.3322,38.4949,38.5122,647743.7517471,0
+ECH.US,D,20171206,000000,38.646,38.646,37.878,38.159,1808276.414297,0
+ECH.US,D,20171207,000000,37.9049,38.2042,37.6663,38.1773,422763.59959694,0
+ECH.US,D,20171208,000000,38.2572,39.1647,38.2398,38.5218,376622.51038402,0
+ECH.US,D,20171211,000000,38.4949,39.2176,38.4083,39.1387,571591.10824565,0
+ECH.US,D,20171212,000000,39.183,39.54,39.0406,39.2658,1188263.4509324,0
+ECH.US,D,20171213,000000,39.7306,40.8922,39.6863,40.7344,570625.80914466,0
+ECH.US,D,20171214,000000,41.0972,41.4918,40.9894,41.0154,345164.56605395,0
+ECH.US,D,20171215,000000,41.2194,42.1443,41.1742,41.7824,1074330.1020357,0
+ECH.US,D,20171218,000000,46.4549,46.4905,45.1431,46.1113,1553099.7528099,0
+ECH.US,D,20171219,000000,46.1623,46.323,45.6522,45.7629,575287.09199403,0
+ECH.US,D,20171220,000000,45.8274,45.9438,45.1585,45.2932,565000.2662676,0
+ECH.US,D,20171221,000000,45.5993,45.5993,44.7784,44.8496,746687.42913577,0
+ECH.US,D,20171222,000000,45.3895,45.5993,45.0074,45.5993,500162.09199192,0
+ECH.US,D,20171226,000000,45.5993,45.8457,45.4857,45.633,210627.43257853,0
+ECH.US,D,20171227,000000,45.5897,45.7667,45.1412,45.6176,146667.27524617,0
+ECH.US,D,20171228,000000,45.8813,46.2258,45.8716,46.1469,315903.22269214,0
+ECH.US,D,20171229,000000,46.2605,46.5251,46.0218,46.0218,306551.56294084,0
+ECH.US,D,20180102,000000,46.8966,47.4779,46.2479,47.424,714238.20887207,0
+ECH.US,D,20180103,000000,47.6453,47.9187,47.3114,47.4336,789204.2306584,0
+ECH.US,D,20180104,000000,48.0524,48.2796,47.6242,47.6367,355443.07919394,0
+ECH.US,D,20180105,000000,47.8571,48.1487,47.6983,48.0476,338515.53597078,0
+ECH.US,D,20180108,000000,48.4653,48.4653,48.0717,48.2026,333022.99447685,0
+ECH.US,D,20180109,000000,48.3864,48.5028,47.8763,47.9629,480730.38210202,0
+ECH.US,D,20180110,000000,47.8494,47.8927,47.4875,47.7358,419303.48548896,0
+ECH.US,D,20180111,000000,47.7878,48.3286,47.6463,48.2796,454912.52767529,0
+ECH.US,D,20180112,000000,48.4576,48.626,48.3431,48.5471,692194.26869164,0
+ECH.US,D,20180116,000000,48.7762,48.9513,47.9899,48.0717,489444.05084362,0
+ECH.US,D,20180117,000000,48.4932,48.9869,48.2738,48.5279,942410.39421734,0
+ECH.US,D,20180118,000000,48.7319,49.0755,48.651,48.9792,315119.76141964,0
+ECH.US,D,20180119,000000,49.1111,49.1553,48.6164,49.1207,332697.76453217,0
+ECH.US,D,20180122,000000,49.2246,49.3228,48.8021,49.0937,181030.46853897,0
+ECH.US,D,20180123,000000,48.9426,49.1457,48.3075,48.4307,391993.52179524,0
+ECH.US,D,20180124,000000,48.8888,49.0139,48.7136,48.7665,541749.96197925,0
+ECH.US,D,20180125,000000,49.1881,49.5961,49.1024,49.1804,467443.75174204,0
+ECH.US,D,20180126,000000,49.1717,49.5961,49.1024,49.5172,268757.34959261,0
+ECH.US,D,20180129,000000,49.3748,49.4287,49.0841,49.2689,170160.72268804,0
+ECH.US,D,20180130,000000,49.165,49.3796,48.6876,48.9253,354266.84821189,0
+ECH.US,D,20180131,000000,49.2612,49.8261,49.1284,49.3748,531074.52283649,0
+ECH.US,D,20180201,000000,49.8078,49.8781,49.4729,49.5605,486539.84095419,0
+ECH.US,D,20180202,000000,49.5605,49.5605,48.4133,48.6337,678227.04531642,0
+ECH.US,D,20180205,000000,48.4307,48.8464,47.2488,47.3816,1161327.5536287,0
+ECH.US,D,20180206,000000,47.1613,48.8464,46.7994,48.5558,887561.87070266,0
+ECH.US,D,20180207,000000,48.6164,49.0937,48.4056,48.4307,775114.39663311,0
+ECH.US,D,20180208,000000,48.8628,48.8628,46.6579,46.6579,1142091.1895203,0
+ECH.US,D,20180209,000000,47.09,47.628,45.8909,46.5251,1801724.0180312,0
+ECH.US,D,20180212,000000,47.424,47.884,46.9053,46.9832,644127.77664326,0
+ECH.US,D,20180213,000000,46.9832,47.2219,46.6233,46.7455,153273.70332381,0
+ECH.US,D,20180214,000000,46.323,47.7358,46.1989,47.5847,427662.83023331,0
+ECH.US,D,20180215,000000,48.3075,48.5818,47.8667,48.5028,509809.88763534,0
+ECH.US,D,20180216,000000,48.5279,48.5279,48.0717,48.1583,241608.44226128,0
+ECH.US,D,20180220,000000,48.2286,48.4307,48.2286,48.2286,348308.801877,0
+ECH.US,D,20180221,000000,48.3565,48.6693,47.9726,48.1054,510519.57470314,0
+ECH.US,D,20180222,000000,48.6693,49.0225,48.6087,48.6876,264629.11134906,0
+ECH.US,D,20180223,000000,49.4556,49.5085,48.8021,49.4104,354015.39247191,0
+ECH.US,D,20180226,000000,49.4287,49.4816,48.8811,49.1371,389530.91806073,0
+ECH.US,D,20180227,000000,49.0225,49.1111,48.0717,48.0871,413548.05844868,0
+ECH.US,D,20180228,000000,48.0871,48.1304,47.3893,47.3893,638276.75485887,0
+ECH.US,D,20180301,000000,47.424,47.8696,46.6916,46.7455,523537.08507694,0
+ECH.US,D,20180302,000000,46.6829,47.0987,46.2345,47.0987,567098.15527181,0
+ECH.US,D,20180305,000000,46.6829,47.0458,46.4635,46.9928,436914.73894726,0
+ECH.US,D,20180306,000000,47.5934,47.628,46.9572,46.9745,491840.15388657,0
+ECH.US,D,20180307,000000,46.6666,47.0111,46.6319,46.9928,353555.08299748,0
+ECH.US,D,20180308,000000,46.7551,47.0015,46.5511,46.835,181794.18741866,0
+ECH.US,D,20180309,000000,47.142,47.8407,46.9745,47.8138,434607.99620861,0
+ECH.US,D,20180312,000000,47.5847,47.7791,47.3027,47.654,359672.10754814,0
+ECH.US,D,20180313,000000,47.8138,47.9543,47.2132,47.3114,526981.61308534,0
+ECH.US,D,20180314,000000,47.5847,47.7878,47.3114,47.4692,395896.28113145,0
+ECH.US,D,20180315,000000,47.6453,47.6896,46.7994,46.8879,429786.69607016,0
+ECH.US,D,20180316,000000,46.6916,46.7994,46.5424,46.6194,201720.49620207,0
+ECH.US,D,20180319,000000,46.5424,46.5424,46.1806,46.3134,138305.8523552,0
+ECH.US,D,20180320,000000,46.3663,46.3663,46.0218,46.1199,171491.77559265,0
+ECH.US,D,20180321,000000,46.2605,46.7195,46.1623,46.4731,197086.22925865,0
+ECH.US,D,20180322,000000,46.1989,46.2258,45.53,45.6128,259211.38313314,0
+ECH.US,D,20180323,000000,45.7051,45.9775,45.2538,45.3067,367230.3267738,0
+ECH.US,D,20180326,000000,46.0747,46.0747,45.5743,45.8813,284099.26695127,0
+ECH.US,D,20180327,000000,45.8553,46.0843,45.4925,45.6262,354688.711974,0
+ECH.US,D,20180328,000000,45.7831,46.1151,45.6176,45.7918,311922.532858,0
+ECH.US,D,20180329,000000,46.1806,46.9928,46.0131,46.7821,363100.01038364,0
+ECH.US,D,20180402,000000,46.5607,47.6155,46.1036,46.4731,359857.06259655,0
+ECH.US,D,20180403,000000,46.4635,46.9495,46.3856,46.6579,464725.53597432,0
+ECH.US,D,20180404,000000,46.2066,47.2315,45.9246,47.142,476363.15699816,0
+ECH.US,D,20180405,000000,47.1959,47.654,47.1872,47.3739,451476.31225334,0
+ECH.US,D,20180406,000000,47.3557,47.4336,46.9139,47.0458,300855.36307899,0
+ECH.US,D,20180409,000000,47.0544,47.2844,46.8129,46.9226,337401.64938707,0
+ECH.US,D,20180410,000000,47.3027,47.9052,47.09,47.7358,631937.36862079,0
+ECH.US,D,20180411,000000,47.5414,48.0717,47.4952,47.9543,175511.9502124,0
+ECH.US,D,20180412,000000,47.9899,48.3864,47.9446,48.2372,163514.80982479,0
+ECH.US,D,20180413,000000,48.5279,48.5279,48.0428,48.2555,221424.44329806,0
+ECH.US,D,20180416,000000,48.3335,48.5182,47.9985,48.1054,141151.87413951,0
+ECH.US,D,20180417,000000,48.2122,48.4403,48.1304,48.2459,338313.95574947,0
+ECH.US,D,20180418,000000,48.5182,48.9956,48.4576,48.806,177410.33714191,0
+ECH.US,D,20180419,000000,49.0581,49.0581,48.6433,48.933,394281.56121439,0
+ECH.US,D,20180420,000000,48.7665,49.0225,48.4403,48.7762,625919.05603418,0
+ECH.US,D,20180423,000000,48.6597,48.6597,48.1833,48.2796,237622.55706062,0
+ECH.US,D,20180424,000000,48.626,48.679,48.3075,48.4499,578079.08196644,0
+ECH.US,D,20180425,000000,48.0524,48.115,47.5549,47.7878,829534.82194584,0
+ECH.US,D,20180426,000000,47.9446,48.167,47.8571,48.0957,168089.84958978,0
+ECH.US,D,20180427,000000,48.0255,48.1054,47.654,48.0621,446931.40561421,0
+ECH.US,D,20180430,000000,47.8138,48.0351,47.4153,47.448,353465.72269319,0
+ECH.US,D,20180501,000000,47.448,47.448,46.3009,46.8879,932539.19781319,0
+ECH.US,D,20180502,000000,46.7359,47.1083,46.5155,46.6146,462809.48479861,0
+ECH.US,D,20180503,000000,46.4549,46.6829,46.1623,46.2797,485893.53735805,0
+ECH.US,D,20180504,000000,46.0314,46.2518,45.9092,45.9775,265658.83299501,0
+ECH.US,D,20180507,000000,45.9871,46.1276,45.4049,45.8716,307008.75519534,0
+ECH.US,D,20180508,000000,45.1181,45.2817,44.5936,45.1835,719107.30638258,0
+ECH.US,D,20180509,000000,45.2624,46.5155,45.1932,45.5993,439631.91564167,0
+ECH.US,D,20180510,000000,45.7735,46.9053,45.6262,46.7821,493034.04911482,0
+ECH.US,D,20180511,000000,47.1343,47.4692,46.8706,46.9226,211775.60858133,0
+ECH.US,D,20180514,000000,47.0718,47.5222,46.3038,46.4818,665377.86481813,0
+ECH.US,D,20180515,000000,45.633,46.0583,45.1662,45.9775,360875.35443614,0
+ECH.US,D,20180516,000000,46.1469,46.4096,45.964,46.1806,261329.01453016,0
+ECH.US,D,20180517,000000,45.8813,46.2258,45.6522,45.8274,359580.66909724,0
+ECH.US,D,20180518,000000,45.53,45.633,45.1932,45.582,582164.71820446,0
+ECH.US,D,20180521,000000,45.5464,45.7234,45.2095,45.4135,216234.27213609,0
+ECH.US,D,20180522,000000,45.837,46.3134,45.6859,45.9968,459888.64973629,0
+ECH.US,D,20180523,000000,45.7485,46.1719,45.6772,46.1373,343945.73306637,0
+ECH.US,D,20180524,000000,45.8553,45.9092,45.0873,45.2624,778589.05776737,0
+ECH.US,D,20180525,000000,45.1932,45.7379,44.9718,45.326,618479.29116537,0
+ECH.US,D,20180529,000000,44.6379,45.069,44.0816,44.2587,885463.98169845,0
+ECH.US,D,20180530,000000,44.3116,44.505,44.1615,44.3299,623466.84303273,0
+ECH.US,D,20180531,000000,44.0816,44.3366,43.4118,44.0373,535184.05776054,0
+ECH.US,D,20180601,000000,44.1432,44.3366,43.7996,44.0989,961209.30846406,0
+ECH.US,D,20180604,000000,44.3549,45.0007,44.1355,44.8842,402170.20575127,0
+ECH.US,D,20180605,000000,44.6561,44.8938,44.2394,44.2394,555885.51523,0
+ECH.US,D,20180606,000000,44.6985,45.0526,44.2548,44.3905,377603.3955846,0
+ECH.US,D,20180607,000000,44.2924,44.6561,43.7111,43.8785,689549.82712863,0
+ECH.US,D,20180608,000000,43.8958,44.5224,43.7515,44.3819,377298.94710603,0
+ECH.US,D,20180611,000000,44.3203,44.6119,44.1951,44.2317,162501.71335173,0
+ECH.US,D,20180612,000000,44.1355,44.2587,44.0094,44.1259,383115.67947134,0
+ECH.US,D,20180613,000000,44.0989,44.7861,43.508,44.0816,938661.41773037,0
+ECH.US,D,20180614,000000,44.2394,44.558,43.9565,43.9661,467538.30741285,0
+ECH.US,D,20180615,000000,43.764,44.0094,43.3838,43.9228,645183.47512186,0
+ECH.US,D,20180618,000000,43.4464,43.9132,43.1894,43.4118,364813.44226474,0
+ECH.US,D,20180619,000000,42.8632,42.9171,42.3233,42.8449,348409.59198766,0
+ECH.US,D,20180620,000000,42.8988,43.3126,42.4859,42.8449,299187.65042334,0
+ECH.US,D,20180621,000000,42.8362,42.997,42.3772,42.3868,294693.65837619,0
+ECH.US,D,20180622,000000,42.8901,43.0056,42.459,42.4667,161123.90214837,0
+ECH.US,D,20180625,000000,42.4667,42.6823,41.8835,42.0885,403909.61446501,0
+ECH.US,D,20180626,000000,42.1529,42.1876,41.7661,41.7661,231451.50069806,0
+ECH.US,D,20180627,000000,41.4687,41.9547,41.4061,41.434,481107.56571199,0
+ECH.US,D,20180628,000000,41.4514,41.5226,41.1087,41.1463,190800.87483247,0
+ECH.US,D,20180629,000000,41.4244,41.5043,41.1184,41.3965,705575.45472244,0
+ECH.US,D,20180702,000000,40.6737,41.2801,40.6737,41.102,268900.7417088,0
+ECH.US,D,20180703,000000,41.2801,41.8017,41.2175,41.6573,508290.76246241,0
+ECH.US,D,20180705,000000,41.2714,41.2724,40.7575,41.0106,455535.97165871,0
+ECH.US,D,20180706,000000,41.001,41.2801,40.8672,41.127,437492.46370523,0
+ECH.US,D,20180709,000000,41.7295,41.9643,41.333,41.8257,422849.84268131,0
+ECH.US,D,20180710,000000,41.4687,42.0076,41.4687,41.9277,202817.75761289,0
+ECH.US,D,20180711,000000,41.0645,41.5774,41.0645,41.4061,272330.72269091,0
+ECH.US,D,20180712,000000,41.8652,41.9008,41.0192,41.6843,190274.06466648,0
+ECH.US,D,20180713,000000,41.487,41.8652,41.333,41.5505,122517.13347509,0
+ECH.US,D,20180716,000000,41.5226,41.5226,41.2531,41.3878,100870.11929744,0
+ECH.US,D,20180717,000000,41.0741,41.8459,41.0741,41.8459,567366.23618468,0
+ECH.US,D,20180718,000000,41.2262,42.0529,41.2262,41.92,631786.70299147,0
+ECH.US,D,20180719,000000,41.2262,41.6005,40.6776,41.2801,440900.62414793,0
+ECH.US,D,20180720,000000,41.7747,42.0355,41.3927,41.793,252362.85097528,0
+ECH.US,D,20180723,000000,41.5871,41.6939,41.3513,41.461,375311.19987223,0
+ECH.US,D,20180724,000000,41.973,42.4138,41.5871,42.306,555162.32020923,0
+ECH.US,D,20180725,000000,42.7448,42.944,42.5523,42.7631,691683.04462524,0
+ECH.US,D,20180726,000000,42.7092,42.997,42.5639,42.6736,350497.09025881,0
+ECH.US,D,20180727,000000,43.0056,43.1606,42.2232,42.3868,323518.59094961,0
+ECH.US,D,20180730,000000,42.5398,42.97,42.3955,42.7265,296014.32054773,0
+ECH.US,D,20180731,000000,42.5485,43.482,42.5485,43.3579,544101.38487005,0
+ECH.US,D,20180801,000000,43.124,43.3838,42.4859,42.6649,442097.6365961,0
+ECH.US,D,20180802,000000,42.2155,42.5302,41.5505,42.3955,428277.96163029,0
+ECH.US,D,20180803,000000,42.3955,43.0335,42.3955,42.7092,254374.49689511,0
+ECH.US,D,20180806,000000,42.4417,42.4417,41.999,42.0529,416416.93984572,0
+ECH.US,D,20180807,000000,42.5552,42.5928,42.0798,42.1433,417714.74240454,0
+ECH.US,D,20180808,000000,42.0885,42.1972,41.8017,41.8017,512590.4478014,0
+ECH.US,D,20180809,000000,41.8556,41.9008,41.3426,41.4244,305460.53596985,0
+ECH.US,D,20180810,000000,40.6776,40.9211,40.3263,40.6333,591261.80499586,0
+ECH.US,D,20180813,000000,40.6776,40.6776,39.9404,40.0386,348277.62967783,0
+ECH.US,D,20180814,000000,40.0742,40.2551,39.9683,40.2282,435286.51107723,0
+ECH.US,D,20180815,000000,39.5901,39.6161,38.8712,39.1945,419193.34371855,0
+ECH.US,D,20180816,000000,39.9866,40.0126,39.644,39.6796,463819.46405175,0
+ECH.US,D,20180817,000000,39.7787,39.8682,39.4987,39.6353,197601.60961827,0
+ECH.US,D,20180820,000000,39.6161,39.6911,39.4544,39.6796,47401.485132728,0
+ECH.US,D,20180821,000000,39.9683,40.2378,39.8509,39.9317,220474.73029665,0
+ECH.US,D,20180822,000000,40.1387,40.5785,40.0655,40.4437,221202.08161064,0
+ECH.US,D,20180823,000000,40.4351,40.4351,39.8066,39.8413,405144.03355218,0
+ECH.US,D,20180824,000000,40.2763,40.5611,40.1656,40.4485,257109.33783571,0
+ECH.US,D,20180827,000000,40.6016,41.1463,40.6016,40.6689,417373.92636027,0
+ECH.US,D,20180828,000000,40.7401,40.9307,40.3177,40.4072,369450.82642808,0
+ECH.US,D,20180829,000000,40.1743,40.4254,40.1021,40.2282,213167.96681097,0
+ECH.US,D,20180830,000000,40.0386,40.0386,38.8336,39.0406,425049.56086948,0
+ECH.US,D,20180831,000000,38.646,39.2215,38.646,38.9693,473206.45229545,0
+ECH.US,D,20180904,000000,37.954,38.1282,37.6287,37.7096,326298.11204236,0
+ECH.US,D,20180905,000000,37.8097,37.8356,37.315,37.7375,799734.19953837,0
+ECH.US,D,20180906,000000,38.1147,38.1686,37.7192,37.8818,627836.14628319,0
+ECH.US,D,20180907,000000,37.8722,38.2418,37.7827,38.0089,691576.02007475,0
+ECH.US,D,20180910,000000,38.1244,38.1869,37.5469,37.6056,712582.96509609,0
+ECH.US,D,20180911,000000,37.4786,37.8645,37.3419,37.7644,286886.06155716,0
+ECH.US,D,20180912,000000,38.133,38.7008,38.0782,38.5286,702157.94262,0
+ECH.US,D,20180913,000000,39.1041,40.0934,39.1041,39.7248,1850942.8423756,0
+ECH.US,D,20180914,000000,39.7431,40.1194,39.5083,39.7874,1601879.049146,0
+ECH.US,D,20180917,000000,39.7527,40.2464,39.6882,40.1569,326981.82227751,0
+ECH.US,D,20180918,000000,40.309,40.5881,40.1935,40.4899,353790.95263788,0
+ECH.US,D,20180919,000000,40.5342,40.9384,40.3985,40.9384,414799.10270875,0
+ECH.US,D,20180920,000000,40.975,41.666,40.7748,41.4648,742559.19089223,0
+ECH.US,D,20180921,000000,41.5043,41.8209,41.384,41.5871,861258.76904217,0
+ECH.US,D,20180924,000000,41.5226,41.5226,40.8123,41.0472,501019.32746912,0
+ECH.US,D,20180925,000000,40.8672,41.0375,40.6333,40.9567,162904.87379434,0
+ECH.US,D,20180926,000000,40.9923,41.2175,40.8672,40.8932,197550.6950263,0
+ECH.US,D,20180927,000000,40.9211,41.1905,40.8027,40.8576,475455.00692898,0
+ECH.US,D,20180928,000000,40.7055,40.9124,40.6102,40.7401,542207.15423376,0
+ECH.US,D,20181001,000000,40.7748,40.9836,40.6959,40.7401,109968.24516215,0
+ECH.US,D,20181002,000000,40.9307,41.2002,40.6054,40.821,240066.45747562,0
+ECH.US,D,20181003,000000,41.3609,41.4947,40.7931,40.9307,494872.1697926,0
+ECH.US,D,20181004,000000,40.6689,40.7055,39.8153,39.9404,657964.07678197,0
+ECH.US,D,20181005,000000,40.5159,40.5159,39.3476,39.3476,1325138.4993457,0
+ECH.US,D,20181008,000000,39.6161,39.9404,39.5256,39.8682,352863.06017589,0
+ECH.US,D,20181009,000000,39.5256,39.8509,39.3918,39.4092,540879.21854908,0
+ECH.US,D,20181010,000000,39.4457,39.4457,38.2052,38.2504,470386.40734378,0
+ECH.US,D,20181011,000000,38.3399,38.6729,37.9348,38.3582,1028183.8174563,0
+ECH.US,D,20181012,000000,39.0588,39.2119,38.5199,38.7182,741622.98584379,0
+ECH.US,D,20181015,000000,38.5738,38.8519,38.3669,38.5642,175871.46957617,0
+ECH.US,D,20181016,000000,39.1127,39.464,38.9607,39.3033,333145.60512692,0
+ECH.US,D,20181017,000000,39.3562,39.3562,38.7884,38.8885,223560.77801458,0
+ECH.US,D,20181018,000000,38.7085,38.8163,38.2591,38.3486,310234.03873624,0
+ECH.US,D,20181019,000000,38.6864,38.7547,38.1244,38.1869,198062.95816601,0
+ECH.US,D,20181022,000000,38.5834,38.5834,38.0089,38.133,363161.31570868,0
+ECH.US,D,20181023,000000,37.4237,38.1426,37.3775,38.0089,480087.19572579,0
+ECH.US,D,20181024,000000,37.9348,38.1244,37.4045,37.4324,478995.1296815,0
+ECH.US,D,20181025,000000,37.8645,38.237,37.7019,37.954,326245.11930377,0
+ECH.US,D,20181026,000000,37.7644,38.1965,37.7375,37.981,713002.75071159,0
+ECH.US,D,20181029,000000,38.1061,38.2504,36.7125,37.0003,270195.4270477,0
+ECH.US,D,20181030,000000,37.1889,37.4324,36.7491,37.0532,297279.91183408,0
+ECH.US,D,20181031,000000,36.9733,37.4786,36.956,37.3333,551073.5667513,0
+ECH.US,D,20181101,000000,38.0695,39.0146,37.8895,38.9212,372607.5311308,0
+ECH.US,D,20181102,000000,39.1224,39.5622,38.7884,39.3755,564667.76280977,0
+ECH.US,D,20181105,000000,38.8163,39.5439,38.8163,39.3379,730162.00728192,0
+ECH.US,D,20181106,000000,39.3283,39.5256,39.2119,39.4823,387675.13313675,0
+ECH.US,D,20181107,000000,39.7874,39.9134,39.4361,39.5987,405244.82366283,0
+ECH.US,D,20181108,000000,39.5805,39.5901,39.3033,39.5256,497169.5608715,0
+ECH.US,D,20181109,000000,38.8519,38.9511,38.5642,38.7278,579334.28251973,0
+ECH.US,D,20181112,000000,38.6084,38.6084,38.0175,38.0695,474147.85271041,0
+ECH.US,D,20181113,000000,38.1147,38.2678,37.827,37.8895,348533.24171103,0
+ECH.US,D,20181114,000000,38.0175,38.6277,38.0175,38.4853,466960.58265489,0
+ECH.US,D,20181115,000000,38.5642,39.3476,38.5642,39.2042,452264.96889237,0
+ECH.US,D,20181116,000000,39.4005,39.6709,39.3379,39.5526,353002.29599885,0
+ECH.US,D,20181119,000000,39.6979,39.7344,39.2494,39.3658,468857.93051109,0
+ECH.US,D,20181120,000000,38.8972,39.1493,38.7008,38.7364,556753.14144026,0
+ECH.US,D,20181121,000000,39.0868,39.3476,39.0406,39.2042,260321.11342363,0
+ECH.US,D,20181123,000000,38.7278,38.8433,38.6364,38.6912,131240.15387644,0
+ECH.US,D,20181126,000000,38.6729,38.8789,38.5555,38.6912,115833.81397282,0
+ECH.US,D,20181127,000000,38.5834,38.772,38.4853,38.7085,246405.8437137,0
+ECH.US,D,20181128,000000,38.798,39.1041,38.4477,39.0771,596356.38141371,0
+ECH.US,D,20181129,000000,39.1041,39.3476,39.0588,39.158,734421.16876198,0
+ECH.US,D,20181130,000000,39.1127,39.1127,38.6364,38.7008,504100.17982052,0
+ECH.US,D,20181203,000000,39.5901,39.8682,39.284,39.4457,762572.78183331,0
+ECH.US,D,20181204,000000,39.3755,39.4457,38.9693,38.9876,573505.08127475,0
+ECH.US,D,20181206,000000,38.2591,38.9876,38.0002,38.9251,774316.38833433,0
+ECH.US,D,20181207,000000,39.0954,39.158,38.3948,38.5199,543487.29254638,0
+ECH.US,D,20181210,000000,38.2139,38.2678,37.6287,38.0695,534678.02906066,0
+ECH.US,D,20181211,000000,37.9896,38.133,37.7019,37.8183,293343.90215208,0
+ECH.US,D,20181212,000000,38.3669,38.6825,38.2139,38.6007,766121.21717228,0
+ECH.US,D,20181213,000000,38.5016,38.8336,38.4756,38.7182,857489.01108909,0
+ECH.US,D,20181214,000000,38.3399,38.7008,38.3034,38.4477,505802.18189526,0
+ECH.US,D,20181217,000000,38.4853,38.4853,37.6557,37.827,554279.10789939,0
+ECH.US,D,20181218,000000,37.8895,38.0695,37.6653,37.6836,334553.54945615,0
+ECH.US,D,20181219,000000,37.827,38.2957,37.135,37.3679,969446.04255835,0
+ECH.US,D,20181220,000000,37.8356,37.8453,36.8107,37.0898,613585.25589552,0
+ECH.US,D,20181221,000000,37.1523,37.2351,36.8809,36.9185,747083.31606524,0
+ECH.US,D,20181224,000000,36.9637,37.1879,36.6384,36.6384,103501.05290747,0
+ECH.US,D,20181226,000000,36.7193,37.7461,36.5306,37.6836,287050.23513946,0
+ECH.US,D,20181227,000000,37.2688,37.5469,36.8906,37.4401,331160.97511304,0
+ECH.US,D,20181228,000000,37.468,37.7278,37.1254,37.2139,610057.60202267,0
+ECH.US,D,20181231,000000,37.3054,37.5392,37.135,37.288,193177.2354826,0
+ECH.US,D,20190102,000000,37.0532,37.5392,36.9724,37.4853,200475.68638184,0
+ECH.US,D,20190103,000000,37.5229,37.5229,37.0898,37.3323,244466.93292526,0
+ECH.US,D,20190104,000000,37.8549,38.6922,37.8549,38.5844,520622.48445446,0
+ECH.US,D,20190107,000000,38.9434,39.0425,38.6643,38.7287,505192.24586481,0
+ECH.US,D,20190108,000000,39.0425,39.1599,38.9087,39.0165,282355.70194431,0
+ECH.US,D,20190109,000000,39.5189,39.8538,39.4669,39.5833,156065.69329622,0
+ECH.US,D,20190110,000000,39.5833,40.0973,39.4303,40.0973,472020.86965364,0
+ECH.US,D,20190111,000000,40.2676,40.4842,40.0155,40.0973,318208.92635749,0
+ECH.US,D,20190114,000000,40.2676,40.438,40.105,40.3215,392836.21024616,0
+ECH.US,D,20190115,000000,40.4755,40.6737,40.3302,40.4562,485457.12656965,0
+ECH.US,D,20190116,000000,40.6189,41.1367,40.538,40.8624,876008.41461658,0
+ECH.US,D,20190117,000000,40.9702,41.2213,40.871,41.0327,315138.46473914,0
+ECH.US,D,20190118,000000,41.4745,41.5553,41.1675,41.3205,421549.96197588,0
+ECH.US,D,20190122,000000,40.8345,40.9259,40.1877,40.6555,914049.92741156,0
+ECH.US,D,20190123,000000,40.565,40.7796,40.385,40.692,494091.82574002,0
+ECH.US,D,20190124,000000,40.6737,40.9615,40.5477,40.8258,586683.64801095,0
+ECH.US,D,20190125,000000,41.1954,41.4206,40.9211,41.051,653221.74621475,0
+ECH.US,D,20190128,000000,40.6372,40.9076,39.9529,40.8527,888866.94677462,0
+ECH.US,D,20190129,000000,41.0327,41.1588,40.8807,40.9423,638160.37864863,0
+ECH.US,D,20190130,000000,41.051,41.6717,40.7979,41.5553,970192.09719184,0
+ECH.US,D,20190131,000000,41.6458,42.2781,41.6458,42.0683,622115.00866201,0
+ECH.US,D,20190201,000000,42.0586,42.3117,41.9258,42.1308,286385.22822381,0
+ECH.US,D,20190204,000000,42.1597,42.6909,42.0769,42.6457,503630.51868634,0
+ECH.US,D,20190205,000000,42.6813,42.7082,42.4561,42.6168,415266.68569631,0
+ECH.US,D,20190206,000000,42.3387,42.4474,42.177,42.177,330432.58472574,0
+ECH.US,D,20190207,000000,42.0856,42.1135,41.8074,42.0952,650894.22200998,0
+ECH.US,D,20190208,000000,41.6997,41.7805,41.3936,41.4475,225433.18811145,0
+ECH.US,D,20190211,000000,41.4571,41.4783,40.9981,41.1318,243446.56293906,0
+ECH.US,D,20190212,000000,41.231,41.2849,40.9519,41.1511,308772.06259512,0
+ECH.US,D,20190213,000000,41.1511,41.3118,40.8431,40.9615,409409.42947208,0
+ECH.US,D,20190214,000000,40.7623,40.9798,40.7007,40.8527,420565.95955538,0
+ECH.US,D,20190215,000000,41.0327,41.1857,40.8807,40.9875,512178.97477234,0
+ECH.US,D,20190219,000000,41.0144,41.6717,41.0144,41.5004,359641.97442227,0
+ECH.US,D,20190220,000000,41.8074,42.1501,41.6275,41.7179,531025.68639112,0
+ECH.US,D,20190221,000000,41.8431,42.023,41.5187,41.9614,641478.13971373,0
+ECH.US,D,20190222,000000,42.2665,42.5995,42.1597,42.5995,306854.9723461,0
+ECH.US,D,20190225,000000,42.8613,43.1586,42.7429,42.7795,1010421.8983686,0
+ECH.US,D,20190226,000000,42.6717,42.8343,42.4109,42.4648,505579.82020784,0
+ECH.US,D,20190227,000000,42.483,42.5273,41.538,41.7083,588739.97408293,0
+ECH.US,D,20190228,000000,41.384,41.384,40.5737,40.6275,448222.9737332,0
+ECH.US,D,20190301,000000,40.6275,40.7623,40.2137,40.3581,987423.04982026,0
+ECH.US,D,20190304,000000,40.4023,40.4928,40.0155,40.1233,582800.63106754,0
+ECH.US,D,20190305,000000,40.0501,40.3485,40.0424,40.1964,438209.42428617,0
+ECH.US,D,20190306,000000,40.3667,40.3667,40.0694,40.1146,297582.28216603,0
+ECH.US,D,20190307,000000,40.1425,40.1425,39.4573,39.5651,390461.92774264,0
+ECH.US,D,20190308,000000,39.2234,39.6911,39.0608,39.5554,1122734.2929084,0
+ECH.US,D,20190311,000000,39.8615,40.1146,39.8182,39.9712,431784.83403702,0
+ECH.US,D,20190312,000000,40.1598,40.3667,40.0424,40.2137,759592.71959257,0
+ECH.US,D,20190313,000000,40.4755,40.5477,39.9799,39.9895,452217.17152031,0
+ECH.US,D,20190314,000000,39.8442,39.9799,39.7277,39.9616,408666.4920585,0
+ECH.US,D,20190315,000000,40.0155,40.3667,39.9981,40.3581,515537.25969636,0
+ECH.US,D,20190318,000000,40.2676,40.5198,40.2676,40.5198,345820.22130985,0
+ECH.US,D,20190319,000000,40.7007,40.7527,40.1329,40.2368,473658.44918343,0
+ECH.US,D,20190320,000000,40.1512,40.2753,39.7903,39.926,849068.3610197,0
+ECH.US,D,20190321,000000,40.0155,40.0337,39.5381,39.6565,402946.39351063,0
+ECH.US,D,20190322,000000,39.3302,39.3495,38.2514,38.2957,1104782.2234059,0
+ECH.US,D,20190325,000000,38.2148,38.493,38.1426,38.467,1226865.0242392,0
+ECH.US,D,20190326,000000,38.5468,38.6469,38.2062,38.5295,597168.93673876,0
+ECH.US,D,20190327,000000,38.1975,38.3043,37.9444,38.2601,486599.06813262,0
+ECH.US,D,20190328,000000,38.286,38.5651,38.1879,38.4227,388255.97511464,0
+ECH.US,D,20190329,000000,38.8635,38.9799,38.6373,38.8808,395947.19572343,0
+ECH.US,D,20190401,000000,39.5381,39.8538,39.4573,39.7547,346544.45540392,0
+ECH.US,D,20190402,000000,39.8085,39.8085,39.0165,39.0338,231714.38624441,0
+ECH.US,D,20190403,000000,39.4756,39.7364,39.3841,39.5458,357272.88728528,0
+ECH.US,D,20190404,000000,39.3678,39.8615,39.3678,39.7903,624735.55153898,0
+ECH.US,D,20190405,000000,40.1512,40.1512,39.9346,39.9346,261277.06086488,0
+ECH.US,D,20190408,000000,39.8345,40.1329,39.8345,40.0597,274197.93742126,0
+ECH.US,D,20190409,000000,40.3485,40.3485,39.9616,40.1598,508853.9401941,0
+ECH.US,D,20190410,000000,40.1146,40.3388,40.0597,40.1877,239811.88451573,0
+ECH.US,D,20190411,000000,40.1781,40.1781,39.4852,39.8182,419394.92393986,0
+ECH.US,D,20190412,000000,40.1425,40.2224,39.9067,40.2137,581874.81675217,0
+ECH.US,D,20190415,000000,40.1598,40.1598,39.7181,39.8615,261929.59890086,0
+ECH.US,D,20190416,000000,39.7999,40.1233,39.5015,40.0155,270121.65284299,0
+ECH.US,D,20190417,000000,40.2936,40.5198,40.0058,40.0241,441213.38521295,0
+ECH.US,D,20190418,000000,40.1781,40.1781,39.926,40.0155,313885.34233247,0
+ECH.US,D,20190422,000000,40.0337,40.0337,39.6469,39.6565,173383.92808232,0
+ECH.US,D,20190423,000000,39.3581,39.5015,39.1147,39.2677,286303.14143266,0
+ECH.US,D,20190424,000000,39.0791,39.3091,38.5844,38.7374,325907.42047942,0
+ECH.US,D,20190425,000000,38.3313,38.6421,38.286,38.5651,403943.9038841,0
+ECH.US,D,20190426,000000,38.6007,38.8356,38.4583,38.7191,296234.60408854,0
+ECH.US,D,20190429,000000,38.6469,38.7374,38.3139,38.4227,238224.18050462,0
+ECH.US,D,20190430,000000,38.3496,38.4862,38.1147,38.4766,335802.5155696,0
+ECH.US,D,20190501,000000,38.3678,38.5748,37.9271,37.981,293155.82988375,0
+ECH.US,D,20190502,000000,38.0878,38.1244,37.7558,37.9992,518627.46370751,0
+ECH.US,D,20190503,000000,38.0608,38.414,38.0272,38.1513,268866.45228971,0
+ECH.US,D,20190506,000000,37.4949,37.8992,37.3227,37.8992,403730.89385643,0
+ECH.US,D,20190507,000000,37.6104,37.7278,37.0936,37.1446,782385.8316264,0
+ECH.US,D,20190508,000000,37.008,37.1879,36.8906,37.0984,807642.58646805,0
+ECH.US,D,20190509,000000,36.8357,37.341,36.5393,37.0532,894538.20887713,0
+ECH.US,D,20190510,000000,36.9897,37.0802,36.6259,36.9724,827249.89974661,0
+ECH.US,D,20190513,000000,36.4142,36.6221,35.9012,36.0619,813404.24794816,0
+ECH.US,D,20190514,000000,36.0975,36.3468,35.9994,36.2698,749985.44780806,0
+ECH.US,D,20190515,000000,36.1437,36.3228,35.8916,36.2785,372314.51245859,0
+ECH.US,D,20190516,000000,36.1986,36.4142,35.9137,36.0177,346348.07054915,0
+ECH.US,D,20190517,000000,35.7742,35.8464,35.4951,35.7386,494848.27110657,0
+ECH.US,D,20190520,000000,35.2429,35.5846,35.216,35.4999,459025.17981925,0
+ECH.US,D,20190521,000000,35.4306,35.7126,35.37,35.6394,265881.19468243,0
+ECH.US,D,20190522,000000,35.5047,35.6298,35.2429,35.37,309248.99724243,0
+ECH.US,D,20190523,000000,35.0813,35.2429,34.7752,35.0726,522058.48376293,0
+ECH.US,D,20190524,000000,35.1429,35.3334,35.036,35.063,435907.87691404,0
+ECH.US,D,20190528,000000,34.8926,35.0533,34.1266,34.2719,906503.13799227,0
+ECH.US,D,20190529,000000,34.0005,34.6848,34.0005,34.6491,634808.32816444,0
+ECH.US,D,20190530,000000,34.4952,34.9456,34.4952,34.8387,424108.16045451,0
+ECH.US,D,20190531,000000,34.4519,35.2583,34.2623,34.6848,652200.33715525,0
+ECH.US,D,20190603,000000,35.216,35.8252,34.9369,35.7126,637041.29669839,0
+ECH.US,D,20190604,000000,35.8637,36.2871,35.8367,36.1351,574307.24586675,0
+ECH.US,D,20190605,000000,36.2063,36.2871,35.7655,35.882,641545.6794786,0
+ECH.US,D,20190606,000000,35.9811,36.036,35.5403,35.5933,396029.28251458,0
+ECH.US,D,20190607,000000,35.6125,35.9628,35.5846,35.8108,386868.81225153,0
+ECH.US,D,20190610,000000,35.5317,36.1062,35.4691,36.036,239430.54461253,0
+ECH.US,D,20190611,000000,35.8916,36.8723,35.8464,36.7375,614835.26108228,0
+ECH.US,D,20190612,000000,36.7289,36.7289,36.341,36.368,416282.89938929,0
+ECH.US,D,20190613,000000,36.4777,36.5489,36.0379,36.4411,459267.28389948,0
+ECH.US,D,20190614,000000,36.368,36.368,35.9262,35.9262,261449.54703362,0
+ECH.US,D,20190617,000000,36.1755,36.1948,35.9359,35.9359,228634.57296631,0
+ECH.US,D,20190618,000000,36.0841,36.4507,36.0841,36.2852,358423.14143469,0
+ECH.US,D,20190619,000000,36.4787,36.6894,36.1389,36.4507,290295.26107316,0
+ECH.US,D,20190620,000000,37.1658,37.1658,36.8165,36.9656,415361.24136713,0
+ECH.US,D,20190621,000000,37.0378,37.2033,36.9271,37.0195,396968.60478293,0
+ECH.US,D,20190624,000000,37.1485,37.5161,37.0012,37.4141,394605.75208577,0
+ECH.US,D,20190625,000000,37.597,37.699,37.1302,37.3313,386409.54185041,0
+ECH.US,D,20190626,000000,37.4324,37.5604,37.3217,37.4516,259107.47580257,0
+ECH.US,D,20190627,000000,37.5161,37.6152,37.2207,37.2861,211633.25553845,0
+ECH.US,D,20190628,000000,37.6056,37.6056,37.3679,37.4978,293162.06432359,0
+ECH.US,D,20190701,000000,37.8453,37.9559,37.2948,37.3313,414303.46474193,0
+ECH.US,D,20190702,000000,37.3766,37.4978,37.084,37.1023,263931.89316094,0
+ECH.US,D,20190703,000000,37.0195,37.1302,36.983,37.1119,218834.03354695,0
+ECH.US,D,20190705,000000,36.9271,37.1302,36.726,37.0157,224111.4868666,0
+ECH.US,D,20190708,000000,37.0291,37.084,36.8088,36.9464,308786.6096214,0
+ECH.US,D,20190709,000000,36.7443,36.8444,36.6163,36.7443,386271.34510075,0
+ECH.US,D,20190710,000000,37.0195,37.1745,36.9002,37.0561,386340.96301223,0
+ECH.US,D,20190711,000000,37.1119,37.3679,37.1119,37.3679,444247.47926559,0
+ECH.US,D,20190712,000000,37.3044,37.4796,37.2495,37.3496,502365.96647331,0
+ECH.US,D,20190715,000000,37.6249,37.7115,37.2948,37.4324,412671.08057867,0
+ECH.US,D,20190716,000000,37.4045,37.4978,37.2033,37.2033,223509.8634226,0
+ECH.US,D,20190717,000000,37.3217,37.3583,36.956,36.9916,420526.47476976,0
+ECH.US,D,20190718,000000,36.854,37.0474,36.8088,37.0378,235850.9370744,0
+ECH.US,D,20190719,000000,36.9464,36.9464,36.5345,36.6163,178923.22787501,0
+ECH.US,D,20190722,000000,36.8088,36.8906,36.3949,36.3949,211426.47995061,0
+ECH.US,D,20190723,000000,36.3863,36.3949,36.0196,36.0379,235692.99793193,0
+ECH.US,D,20190724,000000,35.9003,36.1197,35.8444,35.8666,268836.31916384,0
+ECH.US,D,20190725,000000,35.8637,35.9262,35.5519,35.6991,354967.18361993,0
+ECH.US,D,20190726,000000,35.8098,36.0292,35.5865,35.9551,238716.70125152,0
+ECH.US,D,20190729,000000,35.6616,35.7905,35.6241,35.7261,313242.15595624,0
+ECH.US,D,20190730,000000,35.6241,35.6712,35.5153,35.6433,161862.68326872,0
+ECH.US,D,20190731,000000,35.5865,35.6664,35.2016,35.3045,380829.7181988,0
+ECH.US,D,20190801,000000,35.1101,35.2949,34.7348,34.8532,247812.74896962,0
+ECH.US,D,20190802,000000,34.6424,34.6607,34.0457,34.2016,237055.2230357,0
+ECH.US,D,20190805,000000,33.5241,33.6694,32.7985,33.065,840426.38833619,0
+ECH.US,D,20190806,000000,33.2941,33.5607,33.1555,33.2469,526449.60755282,0
+ECH.US,D,20190807,000000,32.7244,33.5876,32.7244,33.5472,365055.54634497,0
+ECH.US,D,20190808,000000,33.7705,34.3219,33.679,34.2488,308698.28839041,0
+ECH.US,D,20190809,000000,34.2392,34.4778,34.0553,34.3219,381118.58057779,0
+ECH.US,D,20190812,000000,33.6973,33.6973,33.1286,33.4308,327730.99413092,0
+ECH.US,D,20190813,000000,33.4125,34.295,33.321,33.9822,333415.7641864,0
+ECH.US,D,20190814,000000,33.7984,33.8167,33.2113,33.2113,364228.44399363,0
+ECH.US,D,20190815,000000,33.5963,33.6329,33.1199,33.2113,258606.64246923,0
+ECH.US,D,20190816,000000,33.4587,33.5703,33.3759,33.5058,292801.50588651,0
+ECH.US,D,20190819,000000,33.6887,33.8446,33.2113,33.321,190300.04149912,0
+ECH.US,D,20190820,000000,33.2566,33.3663,33.193,33.2652,135268.64108264,0
+ECH.US,D,20190821,000000,33.2941,33.5145,33.2286,33.2469,142870.50138714,0
+ECH.US,D,20190822,000000,33.1103,33.2383,32.6705,32.8071,141738.95055723,0
+ECH.US,D,20190823,000000,32.6329,32.7985,31.9641,32.0459,298599.53493231,0
+ECH.US,D,20190826,000000,32.1556,32.2104,31.6311,31.7427,104317.76452575,0
+ECH.US,D,20190827,000000,31.7899,32.12,31.6503,31.9997,418084.65250137,0
+ECH.US,D,20190828,000000,31.5599,31.6503,31.3924,31.606,372489.07677395,0
+ECH.US,D,20190829,000000,31.5223,32.1642,31.5223,31.99,226062.8665347,0
+ECH.US,D,20190830,000000,32.3307,32.913,32.1469,32.7513,444764.93777183,0
+ECH.US,D,20190903,000000,32.4404,32.4404,32.0921,32.2201,317216.61135054,0
+ECH.US,D,20190904,000000,32.248,32.6156,32.1739,32.4116,158964.70781913,0
+ECH.US,D,20190905,000000,32.6243,33.3172,32.5723,33.1921,228590.93188747,0
+ECH.US,D,20190906,000000,33.4962,33.6598,33.3855,33.4962,207525.79876102,0
+ECH.US,D,20190909,000000,33.4587,33.7522,33.322,33.7445,188553.35927224,0
+ECH.US,D,20190910,000000,33.4683,33.8715,33.3855,33.7445,428337.18880871,0
+ECH.US,D,20190911,000000,33.8994,34.2016,33.6415,34.1285,738613.82955048,0
+ECH.US,D,20190912,000000,34.422,34.8445,34.4143,34.7155,562085.66564511,0
+ECH.US,D,20190913,000000,34.8176,35.1419,34.7617,35.1294,386412.65907033,0
+ECH.US,D,20190916,000000,34.5962,35.1563,34.5789,35.0553,299752.90630164,0
+ECH.US,D,20190917,000000,34.679,35.0649,34.6145,35.0457,204269.34302095,0
+ECH.US,D,20190918,000000,34.8445,35.2112,34.6886,34.9735,136409.5435723,0
+ECH.US,D,20190919,000000,34.8811,35.1101,34.8224,34.9186,61504.827110994,0
+ECH.US,D,20190920,000000,35.0283,35.0283,34.679,34.8445,382208.56847547,0
+ECH.US,D,20190923,000000,34.6145,34.8907,34.3951,34.4855,191124.02663054,0
+ECH.US,D,20190924,000000,34.5693,34.5866,33.9726,34.2392,434658.91080059,0
+ECH.US,D,20190925,000000,33.8359,34.0958,33.6887,34.0457,154426.03561983,0
+ECH.US,D,20190926,000000,34.1102,34.2113,33.8994,34.2113,229981.2119705,0
+ECH.US,D,20190927,000000,35.0004,35.01,34.4855,34.551,313822.99793413,0
+ECH.US,D,20190930,000000,34.7348,34.7348,34.1458,34.3585,204329.60927268,0
+ECH.US,D,20191001,000000,34.1747,34.3393,34.0553,34.1747,183274.86687928,0
+ECH.US,D,20191002,000000,34.0746,34.1458,33.8715,34.0553,131319.12344767,0
+ECH.US,D,20191003,000000,34.193,34.5414,34.0833,34.4605,217573.63762713,0
+ECH.US,D,20191004,000000,34.7444,35.037,34.6694,34.8628,217989.26694941,0
+ECH.US,D,20191007,000000,34.9003,34.9003,34.5144,34.5606,194080.19018526,0
+ECH.US,D,20191008,000000,34.5962,34.5962,33.9822,34.0101,403850.38728658,0
+ECH.US,D,20191009,000000,34.2671,34.4692,34.2671,34.3854,172657.61584164,0
+ECH.US,D,20191010,000000,34.5048,34.9003,34.422,34.7714,233535.8817493,0
+ECH.US,D,20191011,000000,35.2949,35.8252,35.1939,35.6337,240281.5456499,0
+ECH.US,D,20191014,000000,35.7444,35.8444,35.4499,35.4643,97907.721302888,0
+ECH.US,D,20191015,000000,35.6712,35.6712,35.4037,35.5779,84752.01417942,0
+ECH.US,D,20191016,000000,35.3093,35.5153,35.241,35.4691,86619.228909763,0
+ECH.US,D,20191017,000000,35.881,35.9638,35.8002,35.9099,59629.299794206,0
+ECH.US,D,20191018,000000,36.0196,36.2756,35.9003,35.9455,202408.36273044,0
+ECH.US,D,20191021,000000,34.8002,35.0197,33.4962,34.1102,765481.14801597,0
+ECH.US,D,20191022,000000,34.0919,34.1747,33.5703,33.7801,477999.69745464,0
+ECH.US,D,20191023,000000,33.7801,33.937,33.2469,33.4356,247311.91563627,0
+ECH.US,D,20191024,000000,33.4769,34.065,33.4125,33.937,271953.53908094,0
+ECH.US,D,20191025,000000,33.9177,33.9177,33.3403,33.4308,281068.29011854,0
+ECH.US,D,20191028,000000,33.5876,33.8908,33.5876,33.6329,488017.4031949,0
+ECH.US,D,20191029,000000,33.3124,33.3576,32.8803,33.0198,341254.53320461,0
+ECH.US,D,20191030,000000,32.4212,32.5694,31.2298,31.8986,576898.69469117,0
+ECH.US,D,20191031,000000,31.8341,31.8341,31.2567,31.683,274144.94468267,0
+ECH.US,D,20191101,000000,31.5319,32.4587,31.4925,32.3115,177359.42254993,0
+ECH.US,D,20191104,000000,32.3115,32.3211,31.7716,32.0738,257678.75000724,0
+ECH.US,D,20191105,000000,31.5599,31.6503,30.8583,31.146,766021.46613493,0
+ECH.US,D,20191106,000000,30.8996,31.0084,30.3212,30.6234,587956.51281043,0
+ECH.US,D,20191107,000000,30.7793,31.0084,30.5137,30.8717,1371879.133856,0
+ECH.US,D,20191108,000000,30.6783,30.9997,30.5407,30.7514,262271.45401843,0
+ECH.US,D,20191111,000000,30.0999,30.2366,29.6957,29.9719,604692.86654534,0
+ECH.US,D,20191112,000000,27.6602,28.8247,27.3012,28.5312,1768307.4205199,0
+ECH.US,D,20191113,000000,27.4475,28.3387,27.2551,28.2107,1874039.3638147,0
+ECH.US,D,20191114,000000,27.4206,27.8296,27.3744,27.5765,938325.79705263,0
+ECH.US,D,20191115,000000,30.0085,30.9535,29.6861,30.5311,1979522.9685895,0
+ECH.US,D,20191118,000000,30.6783,30.7793,30.2,30.5311,1072124.1494077,0
+ECH.US,D,20191119,000000,30.174,30.174,29.6861,30.1095,657432.07124945,0
+ECH.US,D,20191120,000000,29.5311,30.1644,29.3107,30.0999,2154748.1345695,0
+ECH.US,D,20191121,000000,29.4657,30.0537,29.3666,29.5504,370142.84924968,0
+ECH.US,D,20191122,000000,29.5042,29.6322,28.9527,29.1808,545491.66495308,0
+ECH.US,D,20191125,000000,29.5311,29.6418,28.9431,29.0172,476783.98168697,0
+ECH.US,D,20191126,000000,28.9344,28.9344,28.0712,28.4109,629764.66633857,0
+ECH.US,D,20191127,000000,28.5033,28.5033,27.4562,27.8517,990956.93813295,0
+ECH.US,D,20191129,000000,28.0538,28.0538,27.5111,27.5207,725121.46267597,0
+ECH.US,D,20191202,000000,27.7141,27.9066,27.5399,27.7141,936199.85306917,0
+ECH.US,D,20191203,000000,27.7141,27.8517,27.4562,27.8152,1609410.2524657,0
+ECH.US,D,20191204,000000,28.1,28.9527,27.9345,28.7785,1363039.7372444,0
+ECH.US,D,20191205,000000,29.9257,30.0354,29.4031,29.8708,1307902.3513507,0
+ECH.US,D,20191206,000000,30.0999,30.174,29.7794,29.9161,1313975.7348225,0
+ECH.US,D,20191209,000000,29.9353,30.2654,29.8708,30.0171,452941.40561438,0
+ECH.US,D,20191210,000000,29.8708,30.1374,29.8708,29.9536,272535.42013214,0
+ECH.US,D,20191211,000000,30.1904,30.7158,30.1904,30.43,429701.4920591,0
+ECH.US,D,20191212,000000,30.7062,31.0171,30.5224,30.7697,507342.0885343,0
+ECH.US,D,20191213,000000,31.2009,31.4761,30.9439,31.146,683931.55776471,0
+ECH.US,D,20191216,000000,31.3019,31.505,31.0864,31.2298,1178561.6234771,0
+ECH.US,D,20191217,000000,31.4222,31.4222,30.9535,30.9805,747556.09441934,0
+ECH.US,D,20191218,000000,31.275,31.3577,30.6494,30.815,820921.9433149,0
+ECH.US,D,20191219,000000,30.8987,31.0642,30.686,30.8804,655537.84061316,0
+ECH.US,D,20191220,000000,31.0642,31.1191,30.8063,31.1008,661561.3485663,0
+ECH.US,D,20191223,000000,31.2471,31.2471,30.6225,30.7688,385630.23687114,0
+ECH.US,D,20191224,000000,30.8525,30.9997,30.636,30.7967,146033.44052969,0
+ECH.US,D,20191226,000000,30.7967,30.9343,30.686,30.8708,321276.27075591,0
+ECH.US,D,20191227,000000,30.8342,30.9439,30.4714,30.7688,227999.69917653,0
+ECH.US,D,20191230,000000,30.7226,30.7322,30.2722,30.4377,607095.20402812,0
+ECH.US,D,20191231,000000,30.6138,30.9343,30.4656,30.6494,215992.16805586,0
+ECH.US,D,20200102,000000,31.0171,31.6417,30.6687,31.3577,695983.76903753,0
+ECH.US,D,20200103,000000,31.0729,31.3212,30.8438,31.146,518155.72442672,0
+ECH.US,D,20200106,000000,30.8804,31.1008,30.5898,31.0219,328996.58541726,0
+ECH.US,D,20200107,000000,31.1739,31.5512,30.9805,31.3443,446643.58230853,0
+ECH.US,D,20200108,000000,31.3577,31.7263,31.3577,31.505,771184.62139095,0
+ECH.US,D,20200109,000000,31.8264,31.8264,31.146,31.3491,476858.79496498,0
+ECH.US,D,20200110,000000,31.3116,31.8082,31.2201,31.7263,776054.75797477,0
+ECH.US,D,20200113,000000,31.6609,31.8264,31.4222,31.5791,491552.33058089,0
+ECH.US,D,20200114,000000,31.5791,31.6513,31.2942,31.3943,657134.89628402,0
+ECH.US,D,20200115,000000,31.2846,31.3116,30.6494,30.8804,750384.45195745,0
+ECH.US,D,20200116,000000,30.9535,31.0729,30.8612,30.9805,384875.8696512,0
+ECH.US,D,20200117,000000,31.146,31.1739,30.9439,30.9805,452845.81087026,0
+ECH.US,D,20200121,000000,30.6494,30.6687,29.5831,29.6745,1147738.5529368,0
+ECH.US,D,20200122,000000,29.7486,29.9228,29.5831,29.6649,348058.38521033,0
+ECH.US,D,20200123,000000,29.5648,29.6293,28.9941,29.3444,514735.09510436,0
+ECH.US,D,20200124,000000,29.4551,29.6572,29.177,29.4715,656555.09337944,0
+ECH.US,D,20200127,000000,28.5533,28.5899,28.1395,28.4985,1140830.7936005,0
+ECH.US,D,20200128,000000,28.5071,28.7641,28.5071,28.7092,305143.61861161,0
+ECH.US,D,20200129,000000,28.5995,28.6909,28.2588,28.2588,410418.36965191,0
+ECH.US,D,20200130,000000,28.2492,28.5071,27.8999,28.3512,941018.0359877,0
+ECH.US,D,20200131,000000,28.2213,28.305,27.9547,28.204,520978.88659831,0
+ECH.US,D,20200203,000000,28.3599,28.8757,28.3599,28.5899,359486.11342642,0
+ECH.US,D,20200204,000000,29.2713,29.5176,29.177,29.2424,805217.38937255,0
+ECH.US,D,20200205,000000,29.9421,29.9421,29.5099,29.6206,586977.70575646,0
+ECH.US,D,20200206,000000,29.6206,29.6832,29.4002,29.5099,517006.50935062,0
+ECH.US,D,20200207,000000,29.252,29.381,28.9383,29.0499,407226.3364568,0
+ECH.US,D,20200210,000000,28.8757,28.8757,28.563,28.7092,371165.29738249,0
+ECH.US,D,20200211,000000,28.6544,28.9662,28.6544,28.8661,290006.39869418,0
+ECH.US,D,20200212,000000,29.1606,29.3069,28.9219,29.0682,528303.31433019,0
+ECH.US,D,20200213,000000,28.6265,28.6727,28.4427,28.5707,244331.85339552,0
+ECH.US,D,20200214,000000,28.6361,28.8103,28.5071,28.6996,227372.09889989,0
+ECH.US,D,20200218,000000,28.4523,28.4523,27.974,28.0288,342865.09682844,0
+ECH.US,D,20200219,000000,28.0471,28.1202,27.6795,27.8277,676440.87830392,0
+ECH.US,D,20200220,000000,27.6795,27.7622,27.4774,27.6968,644157.90976913,0
+ECH.US,D,20200221,000000,27.6621,27.8537,27.3301,27.7622,964801.38488187,0
+ECH.US,D,20200224,000000,27.0549,27.0549,26.5025,26.7315,765494.65596894,0
+ECH.US,D,20200225,000000,26.7315,26.9452,26.309,26.4515,1022945.8489222,0
+ECH.US,D,20200226,000000,26.2994,26.5025,26.0242,26.0242,787903.31087967,0
+ECH.US,D,20200227,000000,25.5189,25.9423,24.9405,25.3803,601222.3617043,0
+ECH.US,D,20200228,000000,25.2879,25.2975,24.595,24.7923,645604.29981066,0
+ECH.US,D,20200302,000000,25.0117,26.4794,25.0117,26.2994,479411.79807709,0
+ECH.US,D,20200303,000000,26.2898,26.6497,25.85,25.9423,566365.60859129,0
+ECH.US,D,20200304,000000,26.2436,26.4563,26.1252,26.4563,294372.58472473,0
+ECH.US,D,20200305,000000,25.694,25.7845,25.031,25.133,1981071.187815,0
+ECH.US,D,20200306,000000,24.8289,25.1233,24.5806,25.0954,688341.3848741,0
+ECH.US,D,20200309,000000,23.8357,23.9232,22.9907,23.6701,2129175.5014429,0
+ECH.US,D,20200310,000000,24.3602,24.4612,23.674,24.2139,598014.7424096,0
+ECH.US,D,20200311,000000,23.7529,24.0378,22.9531,23.0349,635216.68397358,0
+ECH.US,D,20200312,000000,21.8676,22.0466,20.8734,20.883,586740.79704276,0
+ECH.US,D,20200313,000000,22.7414,23.0244,21.2641,21.5914,465966.18950133,0
+ECH.US,D,20200316,000000,20.2305,20.9764,18.6676,18.6676,456163.57193536,0
+ECH.US,D,20200317,000000,19.3384,19.7984,18.7725,19.4394,695472.54497112,0
+ECH.US,D,20200318,000000,18.1527,18.3548,16.1384,16.405,441888.78286165,0
+ECH.US,D,20200319,000000,16.8015,18.2538,16.3511,17.7293,717808.46475045,0
+ECH.US,D,20200320,000000,18.7042,18.989,17.4723,17.4723,572983.46647529,0
+ECH.US,D,20200323,000000,17.6292,17.6292,16.2953,16.7091,846866.56468492,0
+ECH.US,D,20200324,000000,17.711,18.0055,17.0864,17.3799,699578.96267525,0
+ECH.US,D,20200325,000000,17.5916,19.706,17.2702,18.3914,2139225.4184557,0
+ECH.US,D,20200326,000000,18.401,19.5135,18.2913,19.4587,440764.50554488,0
+ECH.US,D,20200327,000000,18.8697,19.1363,17.8226,18.8514,956840.0052136,0
+ECH.US,D,20200330,000000,19.0449,19.1238,18.5762,18.888,696948.02906522,0
+ECH.US,D,20200331,000000,19.1267,20.065,18.9428,19.937,602339.36550793,0
+ECH.US,D,20200401,000000,18.7042,19.6512,18.6406,19.3663,219695.42531737,0
+ECH.US,D,20200402,000000,19.7445,20.5982,19.5876,20.3056,368869.98445019,0
+ECH.US,D,20200403,000000,20.4702,20.7637,20.0746,20.4471,438500.36481176,0
+ECH.US,D,20200406,000000,21.242,21.932,21.1785,21.3248,372534.7959994,0
+ECH.US,D,20200407,000000,22.06,22.4845,20.8186,20.9668,315035.59648188,0
+ECH.US,D,20200408,000000,21.1034,22.0244,21.0668,21.754,660214.70956211,0
+ECH.US,D,20200409,000000,21.8493,22.6587,21.8493,22.1996,476971.014882,0
+ECH.US,D,20200413,000000,22.5566,22.6317,21.8127,22.2544,479403.48549064,0
+ECH.US,D,20200414,000000,22.9811,23.2476,21.9965,22.4565,587649.98618525,0
+ECH.US,D,20200415,000000,21.7935,22.5287,21.7752,21.9782,448663.54081481,0
+ECH.US,D,20200416,000000,22.0697,22.2891,21.5096,21.7665,394550.68120057,0
+ECH.US,D,20200417,000000,22.2544,22.7231,21.4903,21.96,800319.19780948,0
+ECH.US,D,20200420,000000,21.5827,21.8127,21.3527,21.5452,292331.84475233,0
+ECH.US,D,20200421,000000,21.1506,21.3565,20.7098,20.9109,240193.22441892,0
+ECH.US,D,20200422,000000,21.0765,21.2285,20.7926,21.1034,204425.20401681,0
+ECH.US,D,20200423,000000,21.113,21.5096,21.113,21.3719,523302.25450986,0
+ECH.US,D,20200424,000000,21.2247,21.2844,21.0476,21.1227,572067.00381966,0
+ECH.US,D,20200427,000000,21.2333,22.111,21.1592,21.8589,1284490.9907,0
+ECH.US,D,20200428,000000,22.1245,23.1832,22.1245,22.9349,2863079.2116987,0
+ECH.US,D,20200429,000000,23.5777,23.7163,23.1004,23.6143,555345.19711103,0
+ECH.US,D,20200430,000000,23.6143,23.6143,22.9907,23.1466,988232.4879254,0
+ECH.US,D,20200501,000000,22.9166,23.0908,22.3266,22.6625,90052.327111796,0
+ECH.US,D,20200504,000000,22.2544,22.8559,22.1996,22.7048,339009.09579099,0
+ECH.US,D,20200505,000000,23.0349,23.3025,22.8973,22.9531,294114.89454491,0
+ECH.US,D,20200506,000000,23.1832,23.2188,22.8328,22.9714,239494.96715749,0
+ECH.US,D,20200507,000000,23.2111,23.6143,22.8704,23.3843,205444.5349297,0
+ECH.US,D,20200508,000000,23.6798,23.9454,23.1004,23.265,380075.35097886,0
+ECH.US,D,20200511,000000,22.9166,23.009,22.5759,22.5807,290042.76625988,0
+ECH.US,D,20200512,000000,23.2573,23.2573,22.0889,22.291,258796.79288417,0
+ECH.US,D,20200513,000000,22.2169,22.2169,21.1506,21.574,481132.50347133,0
+ECH.US,D,20200514,000000,21.473,21.8762,20.9523,21.8493,463808.03424539,0
+ECH.US,D,20200515,000000,21.6193,22.0514,21.2151,21.3065,281197.13520845,0
+ECH.US,D,20200518,000000,22.1534,22.8511,22.0331,22.5663,322232.21819716,0
+ECH.US,D,20200519,000000,22.6769,22.9349,22.3362,22.4104,157718.85892559,0
+ECH.US,D,20200520,000000,22.5384,22.9531,22.1996,22.8877,148459.6766985,0
+ECH.US,D,20200521,000000,22.9531,23.0811,22.6952,22.7867,219633.08091903,0
+ECH.US,D,20200522,000000,22.6125,22.7867,22.2997,22.547,367076.54392456,0
+ECH.US,D,20200526,000000,22.778,23.0715,22.3921,22.5855,622581.55257627,0
+ECH.US,D,20200527,000000,22.4383,22.7154,22.0793,22.3449,215300.14523426,0
+ECH.US,D,20200528,000000,22.3449,22.7867,21.8676,22.0889,698428.70852584,0
+ECH.US,D,20200529,000000,21.8676,22.0745,21.6279,21.9686,357564.86688418,0
+ECH.US,D,20200601,000000,21.9879,23.1004,21.8676,22.7135,652627.39628389,0
+ECH.US,D,20200602,000000,23.137,23.8732,23.0629,23.5046,246805.88693639,0
+ECH.US,D,20200603,000000,23.8828,24.6922,23.6518,24.1205,702341.85859511,0
+ECH.US,D,20200604,000000,24.0753,24.4699,23.827,24.4016,211394.26867814,0
+ECH.US,D,20200605,000000,25.2157,26.181,25.1339,25.8403,983467.29774546,0
+ECH.US,D,20200608,000000,25.9693,26.5583,25.6382,26.3369,792968.79324495,0
+ECH.US,D,20200609,000000,26.1069,26.181,25.414,26.0694,543429.10444127,0
+ECH.US,D,20200610,000000,26.4649,26.6593,25.415,25.694,481332.00554602,0
+ECH.US,D,20200611,000000,24.9482,25.0213,23.9829,24.0195,966936.68052508,0
+ECH.US,D,20200612,000000,24.7923,25.1137,24.1754,24.5344,980110.05189475,0
+ECH.US,D,20200615,000000,23.879,24.6191,23.6817,24.2995,190014.29634005,0
+ECH.US,D,20200616,000000,24.7778,25.3322,24.3756,24.6094,121205.82296329,0
+ECH.US,D,20200617,000000,24.6941,24.722,24.3939,24.5055,351579.80464335,0
+ECH.US,D,20200618,000000,24.3756,24.3756,23.7192,23.9155,220569.28596747,0
+ECH.US,D,20200619,000000,24.3284,24.3284,23.7654,23.9435,248340.59820891,0
+ECH.US,D,20200622,000000,24.0849,24.3371,23.7471,24.0089,101139.23928362,0
+ECH.US,D,20200623,000000,23.9531,24.1311,23.7741,24.0561,117619.98098532,0
+ECH.US,D,20200624,000000,23.7654,24.2168,23.7462,24.1215,77627.088522236,0
+ECH.US,D,20200625,000000,24.2995,24.6008,23.9627,24.5247,284454.63002182,0
+ECH.US,D,20200626,000000,24.4882,24.7596,23.879,23.9348,218617.90629936,0
+ECH.US,D,20200629,000000,23.7471,24.3939,23.5036,24.3939,320950.00173792,0
+ECH.US,D,20200630,000000,24.0002,24.0002,23.6249,23.6249,191080.3855517,0
+ECH.US,D,20200701,000000,23.6538,24.3659,23.5874,24.2533,99465.292188132,0
+ECH.US,D,20200702,000000,24.6373,25.6835,24.4506,25.5843,673184.42256386,0
+ECH.US,D,20200706,000000,26.0347,26.6391,25.9693,26.3533,760170.44435053,0
+ECH.US,D,20200707,000000,26.2311,26.4746,25.8192,26.259,267993.63071292,0
+ECH.US,D,20200708,000000,26.6247,26.8403,25.7528,26.157,506245.86619679,0
+ECH.US,D,20200709,000000,25.7807,25.7807,24.8202,24.9848,644433.26419514,0
+ECH.US,D,20200710,000000,25.0502,25.0589,24.5623,24.7971,827520.05880609,0
+ECH.US,D,20200713,000000,25.1156,25.669,24.4785,25.4996,790361.75832095,0
+ECH.US,D,20200714,000000,25.4159,26.1002,25.2754,26.0347,394124.66114523,0
+ECH.US,D,20200715,000000,26.1473,26.3725,25.2369,25.4063,689475.01385062,0
+ECH.US,D,20200716,000000,24.8433,25.21,24.8433,25.0406,354491.28804592,0
+ECH.US,D,20200717,000000,25.0117,25.0877,24.6373,24.7875,414019.79772947,0
+ECH.US,D,20200720,000000,24.7134,24.7134,24.2168,24.2995,382402.87518363,0
+ECH.US,D,20200721,000000,24.7778,25.0213,24.5344,24.7778,984159.32056706,0
+ECH.US,D,20200722,000000,24.6287,25.3033,24.5911,25.1811,315781.65111537,0
+ECH.US,D,20200723,000000,25.107,25.6787,24.8625,25.5468,1051011.2189092,0
+ECH.US,D,20200724,000000,25.4534,25.7066,25.3408,25.5747,790498.91599731,0
+ECH.US,D,20200727,000000,25.5891,26.0347,25.5891,25.9693,247313.99378288,0
+ECH.US,D,20200728,000000,26.1281,26.2869,25.8192,26.157,725380.19192909,0
+ECH.US,D,20200729,000000,26.259,26.259,25.7624,25.9414,210184.7873503,0
+ECH.US,D,20200730,000000,25.8471,25.9125,25.2321,25.4631,417186.89316524,0
+ECH.US,D,20200731,000000,25.6411,25.7576,25.4631,25.6122,405390.29392563,0
+ECH.US,D,20200803,000000,25.7528,25.8846,25.3688,25.4631,87539.847858614,0
+ECH.US,D,20200804,000000,25.3688,25.5795,24.825,25.1253,299480.66909555,0
+ECH.US,D,20200805,000000,25.1907,25.4352,24.7499,24.7875,743442.40320207,0
+ECH.US,D,20200806,000000,24.4882,25.1349,24.4882,25.0589,158925.22303351,0
+ECH.US,D,20200807,000000,24.6845,25.0213,24.6094,24.825,444470.88002631,0
+ECH.US,D,20200810,000000,24.8904,24.9569,24.2351,24.3371,137918.27801217,0
+ECH.US,D,20200811,000000,24.7596,24.9761,24.6287,24.6749,102277.02455336,0
+ECH.US,D,20200812,000000,24.722,25.0213,24.722,24.9097,175750.93707271,0
+ECH.US,D,20200813,000000,24.7875,25.1715,24.6094,24.7692,326992.21301057,0
+ECH.US,D,20200814,000000,24.6094,24.8471,24.5344,24.6566,240282.58472321,0
+ECH.US,D,20200817,000000,24.6008,24.6566,24.3939,24.5526,130567.87344765,0
+ECH.US,D,20200818,000000,24.9097,25.0406,24.6652,24.8625,336707.54841886,0
+ECH.US,D,20200819,000000,25.0117,25.1445,24.7971,24.8337,176672.59509487,0
+ECH.US,D,20200820,000000,24.4689,24.9097,24.4689,24.8722,511335.24724811,0
+ECH.US,D,20200821,000000,24.8904,24.8904,24.5247,24.7317,181846.14108395,0
+ECH.US,D,20200824,000000,24.8904,24.9289,24.6989,24.9289,469513.58576699,0
+ECH.US,D,20200825,000000,24.8904,25.1907,24.2447,24.4593,441815.00865695,0
+ECH.US,D,20200826,000000,24.3092,24.3939,24.0936,24.2168,334407.04012004,0
+ECH.US,D,20200827,000000,24.2168,24.4035,23.8876,24.2071,294456.74966249,0
+ECH.US,D,20200828,000000,24.2533,24.5863,24.2447,24.4506,115694.57814986,0
+ECH.US,D,20200831,000000,24.3842,24.5623,23.6913,23.7654,331121.49032742,0
+ECH.US,D,20200901,000000,24.0185,24.1032,23.649,23.6624,971526.26731636,0
+ECH.US,D,20200902,000000,23.6817,24.3756,23.6817,24.2447,184080.1486912,0
+ECH.US,D,20200903,000000,23.9435,24.2995,23.7558,24.0561,312411.93638498,0
+ECH.US,D,20200904,000000,24.1215,24.2995,23.8308,24.1311,339542.14039681,0
+ECH.US,D,20200908,000000,23.9531,24.263,23.9165,24.0936,113288.08437386,0
+ECH.US,D,20200909,000000,24.1407,24.4227,23.9916,23.9916,175047.48444475,0
+ECH.US,D,20200910,000000,24.2995,24.2995,23.1283,23.1572,402044.47788128,0
+ECH.US,D,20200911,000000,23.3343,23.6249,23.2688,23.5412,228741.5975168,0
+ECH.US,D,20200914,000000,23.6817,23.8597,23.5595,23.7288,56973.428424837,0
+ECH.US,D,20200915,000000,23.9155,24.0753,23.7933,23.9531,140695.72095831,0
+ECH.US,D,20200916,000000,23.9858,24.0137,23.7741,23.7741,98487.524207469,0
+ECH.US,D,20200917,000000,23.5826,23.9155,23.4661,23.6721,330368.16218079,0
+ECH.US,D,20200918,000000,23.7375,23.8597,23.2313,23.2871,202175.61030997,0
+ECH.US,D,20200921,000000,23.034,23.1572,22.8839,23.1004,400135.70021871,0
+ECH.US,D,20200922,000000,23.1755,23.2688,22.6413,22.7068,514632.2268471,0
+ECH.US,D,20200923,000000,22.7443,22.7443,21.6087,21.6751,1064971.1687713,0
+ECH.US,D,20200924,000000,22.0312,22.4065,21.7684,22.267,499225.88694348,0
+ECH.US,D,20200925,000000,21.5817,22.3122,21.5817,22.1534,367118.10685678,0
+ECH.US,D,20200928,000000,22.4065,22.6365,22.2188,22.369,102295.72787286,0
+ECH.US,D,20200929,000000,22.4816,22.4816,21.9003,22.0312,165069.26349011,0
+ECH.US,D,20200930,000000,22.0783,22.6413,22.0745,22.5845,630777.76281163,0
+ECH.US,D,20201001,000000,22.9127,22.9127,22.4065,22.5191,427334.48306871,0
+ECH.US,D,20201002,000000,22.3776,22.7443,22.2756,22.5461,300558.18811356,0
+ECH.US,D,20201005,000000,22.8752,22.8752,22.4258,22.6413,262423.15872106,0
+ECH.US,D,20201006,000000,22.4633,22.5749,22.0408,22.0976,398163.53908449,0
+ECH.US,D,20201007,000000,22.2102,22.2756,22.0081,22.0687,218921.31570463,0
+ECH.US,D,20201008,000000,21.9936,22.267,21.9465,22.2381,412792.65215544,0
+ECH.US,D,20201009,000000,22.5942,22.7539,22.3401,22.5374,437865.49102198,0
+ECH.US,D,20201012,000000,22.7539,22.7713,22.4344,22.6587,130921.15837159,0
+ECH.US,D,20201013,000000,22.7068,22.7068,21.9378,22.3122,556710.53943472,0
+ECH.US,D,20201014,000000,22.267,22.3305,22.0783,22.1438,712354.36896883,0
+ECH.US,D,20201015,000000,21.8907,22.3401,21.8724,22.2573,531191.93812004,0
+ECH.US,D,20201016,000000,22.5191,22.5557,22.267,22.3969,344613.85720193,0
+ECH.US,D,20201019,000000,22.6683,22.7713,22.4402,22.5374,331120.45125411,0
+ECH.US,D,20201020,000000,22.5749,22.8752,22.4999,22.8194,481985.58265531,0
+ECH.US,D,20201021,000000,22.8463,23.6056,22.8463,23.5315,463603.33680417,0
+ECH.US,D,20201022,000000,23.5036,24.0089,22.8656,23.9435,635984.55914649,0
+ECH.US,D,20201023,000000,23.8973,24.2168,23.6817,23.9069,815757.74898557,0
+ECH.US,D,20201026,000000,23.5777,23.6817,22.3969,23.2967,564872.460251,0
+ECH.US,D,20201027,000000,23.7009,23.7163,23.0523,23.1475,198933.70159618,0
+ECH.US,D,20201028,000000,22.932,22.932,22.5278,22.5374,384914.31536351,0
+ECH.US,D,20201029,000000,22.5845,22.8559,22.4999,22.5278,710898.62726755,0
+ECH.US,D,20201030,000000,22.5278,22.7636,22.1909,22.4065,1071111.0529346,0
+ECH.US,D,20201102,000000,22.6587,22.9695,22.6587,22.7713,591556.90181468,0
+ECH.US,D,20201103,000000,23.0244,23.1658,22.6587,22.7539,797443.0428993,0
+ECH.US,D,20201104,000000,22.9791,22.9791,22.4161,22.7251,561464.2998083,0
+ECH.US,D,20201105,000000,23.0436,23.9531,22.8656,23.7471,223447.51902426,0
+ECH.US,D,20201106,000000,24.0378,24.7499,24.0378,24.5055,310112.46715947,0
+ECH.US,D,20201109,000000,25.107,25.5843,24.9848,25.0781,806942.25106001,0
+ECH.US,D,20201110,000000,24.8019,25.7335,24.7403,25.6787,838604.8928313,0
+ECH.US,D,20201111,000000,25.5555,25.7624,25.3226,25.7066,676277.74379493,0
+ECH.US,D,20201112,000000,25.3967,25.3967,24.544,24.7778,291994.14592798,0
+ECH.US,D,20201113,000000,24.9761,25.3591,24.9665,25.2937,906929.1580476,0
+ECH.US,D,20201116,000000,25.6315,25.9568,25.6315,25.8288,1843393.9748097,0
+ECH.US,D,20201117,000000,25.4438,25.8846,25.3226,25.6459,299933.70505683,0
+ECH.US,D,20201118,000000,25.8288,26.2224,25.8288,25.9125,304388.21231837,0
+ECH.US,D,20201119,000000,25.594,26.0444,25.5093,25.6219,273631.64246965,0
+ECH.US,D,20201120,000000,25.8288,25.8471,25.5651,25.6507,114880.9837515,0
+ECH.US,D,20201123,000000,25.8846,26.1666,25.6507,25.8759,431725.6068586,0
+ECH.US,D,20201124,000000,26.0713,26.5506,25.9221,26.4466,464708.91080143,0
+ECH.US,D,20201125,000000,26.3437,26.4466,26.1945,26.259,534749.72511875,0
+ECH.US,D,20201127,000000,26.2224,26.3158,25.9828,26.0809,309185.61377079,0
+ECH.US,D,20201130,000000,25.9876,26.7055,25.1715,25.21,930558.72409253,0
+ECH.US,D,20201201,000000,25.8663,26.4563,25.8663,26.438,778471.64248383,0
+ECH.US,D,20201202,000000,26.4842,26.5689,25.9125,26.2407,1377172.1732752,0
+ECH.US,D,20201203,000000,26.4842,26.7402,26.2782,26.4284,1594664.7631845,0
+ECH.US,D,20201204,000000,26.5689,27.2435,26.5689,27.104,469336.94330502,0
+ECH.US,D,20201207,000000,27.3099,27.3099,26.5313,26.5977,413529.35512918,0
+ECH.US,D,20201208,000000,26.822,26.8788,26.6343,26.8788,206028.4941275,0
+ECH.US,D,20201209,000000,27.1502,27.3003,26.7565,26.8691,478164.91011025,0
+ECH.US,D,20201210,000000,27.0376,27.3378,26.9711,27.1222,306355.17808606,0
+ECH.US,D,20201211,000000,26.8403,27.1222,26.6911,26.8691,468884.94641704,0
+ECH.US,D,20201214,000000,27.0481,27.0481,26.6526,26.718,692955.90942472,0
+ECH.US,D,20201215,000000,26.718,26.822,26.5766,26.822,347002.68673174,0
+ECH.US,D,20201216,000000,26.7363,27.1829,26.6728,27.0193,256519.14419808,0
+ECH.US,D,20201217,000000,27.717,28.2636,27.4812,28.1318,283643.11377007,0
+ECH.US,D,20201218,000000,28.2829,28.3397,27.896,28.0086,292966.71854211,0
+ECH.US,D,20201221,000000,27.0857,27.5659,27.0481,27.3782,432314.76142293,0
+ECH.US,D,20201222,000000,27.9615,28.1462,27.462,27.6978,830294.38453231,0
+ECH.US,D,20201223,000000,28.1135,28.3378,27.7642,27.8402,269899.29115557,0
+ECH.US,D,20201224,000000,27.9999,28.075,27.7353,28.0182,79896.424621884,0
+ECH.US,D,20201228,000000,28.2733,28.4609,28.2165,28.2733,232703.58403143,0
+ECH.US,D,20201229,000000,28.537,28.6409,28.2444,28.2829,266660.49966171,0
+ECH.US,D,20201230,000000,28.4523,28.716,28.4244,28.6505,700445.5498122,0
+ECH.US,D,20201231,000000,28.7256,28.7256,28.2165,28.4706,170665.71231461,0
+ECH.US,D,20210104,000000,28.9989,29.4917,28.8671,29.1029,428432.78355284,0
+ECH.US,D,20210105,000000,29.0836,30.224,29.0836,30.1576,763673.16046405,0
+ECH.US,D,20210106,000000,30.2712,30.7611,29.9594,30.2048,480487.23894849,0
+ECH.US,D,20210107,000000,30.6667,30.6667,30.0922,30.6109,296767.64869437,0
+ECH.US,D,20210108,000000,30.6667,30.7707,30.276,30.6157,607664.61619964,0
+ECH.US,D,20210111,000000,30.252,30.3434,29.9219,30.1769,473351.92255825,0
+ECH.US,D,20210112,000000,30.1114,30.4685,30.1114,30.3184,468024.59371992,0
+ECH.US,D,20210113,000000,30.2048,30.3087,29.6957,30.3087,611577.76626891,0
+ECH.US,D,20210114,000000,30.2712,30.7803,30.0547,30.7803,599804.02664202,0
+ECH.US,D,20210115,000000,30.3184,30.4502,29.866,29.9507,259891.97614838,0
+ECH.US,D,20210119,000000,30.2808,30.6167,29.9594,30.0162,553375.11412343,0
+ECH.US,D,20210120,000000,30.7611,30.9025,30.6206,30.7514,327745.5411572,0
+ECH.US,D,20210121,000000,31.0161,31.3366,30.6292,30.7986,399309.63694068,0
+ECH.US,D,20210122,000000,30.3944,30.3944,29.6591,29.791,306455.96819671,0
+ECH.US,D,20210125,000000,29.8381,29.8381,29.2626,29.5456,610662.34268658,0
+ECH.US,D,20210126,000000,29.5831,29.791,29.2251,29.4137,233663.6877659,0
+ECH.US,D,20210127,000000,29.2155,29.4792,28.2916,28.2916,374759.4519469,0
+ECH.US,D,20210128,000000,28.2636,28.8767,28.2069,28.7631,216751.73064233,0
+ECH.US,D,20210129,000000,28.6967,28.8478,28.1703,28.2069,442018.66702486,0
+ECH.US,D,20210201,000000,28.5841,28.7824,28.3397,28.7631,597659.37933905,0
+ECH.US,D,20210202,000000,28.9325,29.253,28.8392,28.8863,306259.58334194,0
+ECH.US,D,20210203,000000,28.9325,29.2058,28.8007,28.8199,125886.84820547,0
+ECH.US,D,20210204,000000,28.8671,28.9893,28.5158,28.8478,824370.62761651,0
+ECH.US,D,20210205,000000,29.1866,29.3098,28.9893,29.3098,419593.38694125,0
+ECH.US,D,20210208,000000,29.2386,29.6774,29.2386,29.612,522928.1881198,0
+ECH.US,D,20210209,000000,29.6023,30.0162,29.4695,29.7996,350210.30602643,0
+ECH.US,D,20210210,000000,30.2337,30.2337,29.8381,30.1576,157626.38140138,0
+ECH.US,D,20210211,000000,30.4117,30.431,29.9411,30.1952,278503.85720008,0
+ECH.US,D,20210212,000000,30.3184,30.7418,30.3087,30.5541,249815.0432297,0
+ECH.US,D,20210216,000000,31.1008,31.3549,30.9304,30.9776,327163.66010601,0
+ECH.US,D,20210217,000000,30.9304,30.9304,30.533,30.8371,168897.20954831,0
+ECH.US,D,20210218,000000,30.5157,30.6571,30.2808,30.4877,269567.82677106,0
+ECH.US,D,20210219,000000,31.0065,31.2894,30.8929,31.2509,710188.94019975,0
+ECH.US,D,20210222,000000,30.685,31.1845,30.6109,30.6109,598451.153198,0
+ECH.US,D,20210223,000000,30.7139,30.8573,30.2048,30.7514,472372.07643097,0
+ECH.US,D,20210224,000000,30.685,31.5906,30.685,31.4107,735196.31744803,0
+ECH.US,D,20210225,000000,31.2413,31.3077,30.3944,30.4598,615637.42567428,0
+ECH.US,D,20210226,000000,30.4781,30.5445,29.4416,29.6023,843946.7686959,0
+ECH.US,D,20210301,000000,30.5917,30.7332,30.328,30.5724,481580.34406608,0
+ECH.US,D,20210302,000000,30.5445,30.8746,30.4877,30.6206,546136.92947592,0
+ECH.US,D,20210303,000000,30.7986,31.4588,30.6475,31.3549,438535.69330416,0
+ECH.US,D,20210304,000000,31.1662,31.402,30.3184,30.3559,733526.52664578,0
+ECH.US,D,20210305,000000,30.9025,31.147,29.8997,30.4781,576167.18708396,0
+ECH.US,D,20210308,000000,30.2905,30.4406,30.0354,30.224,543967.34441362,0
+ECH.US,D,20210309,000000,30.5724,31.2413,30.5638,31.12,334002.84060413,0
+ECH.US,D,20210310,000000,31.8361,32.2595,31.5608,31.9958,702042.60548307,0
+ECH.US,D,20210311,000000,32.5521,32.5896,32.2316,32.5049,446134.43638874,0
+ECH.US,D,20210312,000000,32.2788,32.2788,31.8351,32.0998,267538.51660502,0
+ECH.US,D,20210315,000000,32.2884,32.5896,32.0526,32.3067,664575.70022613,0
+ECH.US,D,20210316,000000,32.222,32.5617,31.8919,32.1748,575509.45368145,0
+ECH.US,D,20210317,000000,31.76,32.6839,31.7504,32.6839,458071.31052462,0
+ECH.US,D,20210318,000000,32.2788,32.5521,32.0622,32.2691,486316.44019347,0
+ECH.US,D,20210319,000000,32.1748,32.5328,31.9631,32.3259,358152.9823752,0
+ECH.US,D,20210322,000000,32.3355,32.3355,31.8823,32.0901,450035.11757834,0
+ECH.US,D,20210323,000000,31.9487,31.9487,31.327,31.4107,851688.90389667,0
+ECH.US,D,20210324,000000,31.4396,31.9669,31.3549,31.4492,938359.04739842,0
+ECH.US,D,20210325,000000,31.0065,31.5435,30.9401,31.0912,206263.32469459,0
+ECH.US,D,20210326,000000,31.2038,31.8072,31.1941,31.6561,292912.68673022,0
+ECH.US,D,20210329,000000,31.7697,32.1094,31.5531,31.6657,714040.78494398,0
+ECH.US,D,20210330,000000,31.7976,31.9718,31.5156,31.9342,226544.99654855,0
+ECH.US,D,20210331,000000,32.3259,32.6454,31.9958,32.2788,332173.03251279,0
+ECH.US,D,20210401,000000,32.5328,32.5925,32.2027,32.3259,934728.5252683,0
+ECH.US,D,20210405,000000,32.3635,32.6926,32.0237,32.1748,300134.24620483,0
+ECH.US,D,20210406,000000,32.4857,32.5001,32.0949,32.3259,265133.06190233,0
+ECH.US,D,20210407,000000,32.2499,32.4481,32.1277,32.2691,256773.71715797,0
+ECH.US,D,20210408,000000,32.5328,32.9005,32.4501,32.9005,232179.89108536,0
+ECH.US,D,20210409,000000,32.759,33.014,32.6089,33.014,246312.32711618,0
+ECH.US,D,20210412,000000,32.8447,33.1642,32.6175,32.835,251561.72545658,0
+ECH.US,D,20210413,000000,33.0612,33.1247,32.6089,32.7879,184471.87932745,0
+ECH.US,D,20210414,000000,32.7879,33.014,32.6089,32.7311,163121.00104193,0
+ECH.US,D,20210415,000000,32.9476,33.3615,32.9284,33.3056,679228.71198312,0
+ECH.US,D,20210416,000000,33.4567,33.654,33.3326,33.6261,308030.16425485,0
+ECH.US,D,20210419,000000,33.758,33.8147,33.4664,33.7397,368954.14938796,0
+ECH.US,D,20210420,000000,33.7676,33.8523,33.3441,33.475,332186.54046576,0
+ECH.US,D,20210421,000000,33.2874,33.7204,33.2874,33.4,158335.02939587,0
+ECH.US,D,20210422,000000,33.4567,33.8196,32.298,32.4578,386302.51729992,0
+ECH.US,D,20210423,000000,32.3914,32.5145,31.9102,32.3067,160290.5653572,0
+ECH.US,D,20210426,000000,32.4289,32.8254,32.3817,32.759,156219.47614547,0
+ECH.US,D,20210427,000000,32.759,32.8716,31.9583,31.9583,221064.92393429,0
+ECH.US,D,20210428,000000,32.0718,32.5425,31.0729,31.1008,571884.12691786,0
+ECH.US,D,20210429,000000,31.0344,31.4396,30.2991,30.3087,516632.44296057,0
+ECH.US,D,20210430,000000,30.2423,30.4261,29.9786,30.0643,506910.87311244,0
+ECH.US,D,20210503,000000,30.1769,31.044,30.0402,30.9497,399385.48929199,0
+ECH.US,D,20210504,000000,30.7514,31.402,30.5253,31.2702,156039.71646358,0
+ECH.US,D,20210505,000000,31.2798,31.685,31.2798,31.6753,170935.8713741,0
+ECH.US,D,20210506,000000,31.685,31.9487,31.1893,31.3837,256725.91978591,0
+ECH.US,D,20210507,000000,31.4867,31.8919,31.223,31.3645,187114.24274384,0
+ECH.US,D,20210510,000000,31.3837,31.7225,30.9112,31.0536,826514.23584617,0
+ECH.US,D,20210511,000000,30.5821,31.0748,30.2702,30.2712,235600.52040772,0
+ECH.US,D,20210512,000000,30.1018,30.5445,29.7525,29.8093,584975.41149637,0
+ECH.US,D,20210513,000000,30.0826,30.5445,29.4705,29.5552,750382.37381084,0
+ECH.US,D,20210514,000000,29.9883,30.6947,29.8141,30.6764,873361.89490696,0
+ECH.US,D,20210517,000000,28.4609,28.8103,27.0289,27.5005,1673383.917751,0
+ECH.US,D,20210518,000000,27.8489,28.0279,26.8884,27.3397,1367127.451629,0
+ECH.US,D,20210519,000000,26.8595,27.2926,26.6054,26.7267,752456.36412902,0
+ECH.US,D,20210520,000000,26.8316,27.0953,26.4168,26.7459,838034.44158647,0
+ECH.US,D,20210521,000000,27.0096,27.0857,26.5958,26.7459,488365.49275231,0
+ECH.US,D,20210524,000000,26.9259,27.1049,26.4823,26.7267,240684.70609251,0
+ECH.US,D,20210525,000000,26.8316,26.8403,25.9173,26.1531,1556431.0218279,0
+ECH.US,D,20210526,000000,26.4072,26.5294,25.9173,26.36,1299487.9357211,0
+ECH.US,D,20210527,000000,26.4264,26.9538,26.336,26.7084,541415.38037482,0
+ECH.US,D,20210528,000000,27.001,27.8489,26.7459,27.717,838725.42533476,0
+ECH.US,D,20210601,000000,28.3204,28.6313,28.1607,28.2916,773122.49310608,0
+ECH.US,D,20210602,000000,28.3676,28.7631,28.3676,28.5091,408389.05948588,0
+ECH.US,D,20210603,000000,28.5177,28.6698,27.2358,27.4446,514244.65250407,0
+ECH.US,D,20210604,000000,27.8489,27.9615,27.3215,27.614,581170.3250509,0
+ECH.US,D,20210607,000000,27.9345,27.9903,27.3397,27.3397,252857.44986879,0
+ECH.US,D,20210608,000000,27.3965,27.5755,27.1896,27.4062,278570.35789164,0
+ECH.US,D,20210609,000000,27.462,28.0471,27.3494,27.8681,788987.06433751,0
+ECH.US,D,20210610,000000,28.1751,28.357,27.9634,28.0596,663006.69953453,0
+ECH.US,D,20210611,000000,28.0981,28.357,27.9297,28.2415,1623093.8088284,0
+ECH.US,D,20210614,000000,28.3859,28.7112,28.357,28.6736,736843.24863757,0
+ECH.US,D,20210615,000000,28.3859,28.4975,27.9066,28.3089,304535.76072778,0
+ECH.US,D,20210616,000000,28.3955,28.51,27.9923,28.0789,448836.02698356,0
+ECH.US,D,20210617,000000,28.0789,28.1655,27.5082,27.7237,501238.57193662,0
+ECH.US,D,20210618,000000,27.3311,27.6862,26.9096,27.0337,413739.24793693,0
+ECH.US,D,20210621,000000,27.0048,27.2252,26.8807,27.0626,353922.9149477,0
+ECH.US,D,20210622,000000,26.9288,27.7045,26.7459,27.5996,286103.63935797,0
+ECH.US,D,20210623,000000,27.8392,28.4051,27.8392,27.8777,556750.02422034,0
+ECH.US,D,20210624,000000,28.1847,28.433,28.0885,28.4051,241771.57677028,0
+ECH.US,D,20210625,000000,28.4523,28.8074,27.8777,28.0019,198140.88866393,0
+ECH.US,D,20210628,000000,27.9923,27.9923,27.2541,27.36,1218530.6172541,0
+ECH.US,D,20210629,000000,27.5515,27.9538,27.1973,27.6573,681053.32470793,0
+ECH.US,D,20210630,000000,27.8104,28.0404,27.5418,27.7815,444224.61965286,0
+ECH.US,D,20210701,000000,27.8873,27.9355,27.4649,27.6285,134229.56777694,0
+ECH.US,D,20210702,000000,27.7141,27.8777,27.4937,27.6862,264209.32573356,0
+ECH.US,D,20210706,000000,27.053,27.513,26.2571,26.3822,200969.24620205,0
+ECH.US,D,20210707,000000,26.3822,26.5641,25.9606,26.4774,268918.40595499,0
+ECH.US,D,20210708,000000,25.8836,26.5256,25.7114,26.1137,650868.24517734,0
+ECH.US,D,20210709,000000,26.5641,26.7171,26.3244,26.6795,254548.02213716,0
+ECH.US,D,20210712,000000,26.4399,26.9952,26.411,26.6892,147452.81466528,0
+ECH.US,D,20210713,000000,26.6603,26.7267,26.1233,26.2955,265661.95021493,0
+ECH.US,D,20210714,000000,26.5737,26.5737,26.0367,26.181,302773.49240131,0
+ECH.US,D,20210715,000000,25.8933,25.951,25.6055,25.7017,402170.20575127,0
+ECH.US,D,20210716,000000,25.7393,25.8962,25.4717,25.6055,88982.081606925,0
+ECH.US,D,20210719,000000,25.7585,26.4399,25.5959,26.2186,1328807.4671881,0
+ECH.US,D,20210720,000000,26.4014,26.8903,26.2955,26.6507,287398.32469687,0
+ECH.US,D,20210721,000000,26.8422,27.0433,26.6699,27.0433,670393.47166475,0
+ECH.US,D,20210722,000000,27.2445,27.2445,26.4967,26.5737,725033.14144498,0
+ECH.US,D,20210723,000000,26.6988,26.6988,25.7017,25.8644,680656.39870515,0
+ECH.US,D,20210726,000000,25.6921,26.0126,25.5381,25.5766,312977.19226329,0
+ECH.US,D,20210727,000000,25.4044,25.5766,25.1166,25.3851,324870.42532033,0
+ECH.US,D,20210728,000000,25.2129,25.721,25.2129,25.7017,323400.13659276,0
+ECH.US,D,20210729,000000,25.7489,26.4303,25.7489,26.4207,113521.87586764,0
+ECH.US,D,20210730,000000,26.3437,26.4774,25.9125,26.2186,155311.32607628,0
+ECH.US,D,20210802,000000,26.5641,26.6795,25.644,25.6729,143368.21750057,0
+ECH.US,D,20210803,000000,25.6825,25.7017,25.2504,25.4525,211766.25692158,0
+ECH.US,D,20210804,000000,25.567,25.7017,25.2889,25.5189,188848.45609106,0
+ECH.US,D,20210805,000000,25.5093,25.7585,25.5093,25.5478,65193.537346229,0
+ECH.US,D,20210806,000000,25.5189,25.8259,25.3466,25.4525,331784.41909646,0
+ECH.US,D,20210809,000000,25.5574,25.6748,25.2985,25.4044,408119.93949971,0
+ECH.US,D,20210810,000000,25.3562,26.3148,25.3562,26.1137,443183.46820055,0
+ECH.US,D,20210811,000000,26.4399,26.6507,26.3822,26.5256,414966.39351096,0
+ECH.US,D,20210812,000000,26.6026,26.6892,26.2378,26.5929,227523.80360252,0
+ECH.US,D,20210813,000000,26.6507,26.8903,26.5448,26.8133,133033.59440208,0
+ECH.US,D,20210816,000000,26.7459,26.7459,25.7306,25.874,168368.32123571,0
+ECH.US,D,20210817,000000,25.7393,25.8163,25.3562,25.6921,410197.0470378,0
+ECH.US,D,20210818,000000,25.797,26.0174,25.5093,25.8259,199901.07884379,0
+ECH.US,D,20210819,000000,25.567,25.8548,25.4284,25.7393,176400.35788877,0
+ECH.US,D,20210820,000000,25.5478,26.0848,25.5478,25.951,184353.4249706,0
+ECH.US,D,20210823,000000,26.2186,26.8037,26.0848,26.2378,144965.27317143,0
+ECH.US,D,20210824,000000,26.3052,26.4014,26.0655,26.2378,195188.88140244,0
+ECH.US,D,20210825,000000,26.1714,26.5159,26.1618,26.4967,125560.57918748,0
+ECH.US,D,20210826,000000,26.5352,26.6988,26.4399,26.5641,216723.67566307,0
+ECH.US,D,20210827,000000,26.7267,27.0048,26.5641,26.8614,441977.10409263,0
+ECH.US,D,20210830,000000,27.0818,27.3022,26.9481,27.0433,227703.5632844,0
+ECH.US,D,20210831,000000,27.3215,27.5611,27.1684,27.3985,825593.61689732,0
+ECH.US,D,20210901,000000,27.6766,27.6766,27.2743,27.3985,220716.83437688,0
+ECH.US,D,20210902,000000,27.3022,27.3985,27.18,27.1877,682268.00140229,0
+ECH.US,D,20210903,000000,27.2878,27.4177,27.1203,27.4081,380261.34510058,0
+ECH.US,D,20210907,000000,27.2733,27.2733,26.6507,26.9663,897345.78494913,0
+ECH.US,D,20210908,000000,26.5641,26.5641,25.9703,26.0655,853543.64974735,0
+ECH.US,D,20210909,000000,25.8355,26.2571,25.7114,26.0655,747874.05085088,0
+ECH.US,D,20210910,000000,26.2859,26.7267,26.2859,26.5737,268845.6708236,0
+ECH.US,D,20210913,000000,26.7652,26.7941,26.1955,26.334,188782.9944728,0
+ECH.US,D,20210914,000000,26.3918,26.6459,26.3437,26.3725,210152.57607782,0
+ECH.US,D,20210915,000000,26.3725,26.8133,26.3725,26.7171,101914.38796967,0
+ECH.US,D,20210916,000000,26.5448,26.7844,26.2859,26.4967,336239.9654313,0
+ECH.US,D,20210917,000000,26.6218,26.6603,25.8355,26.1425,311969.29115676,0
+ECH.US,D,20210920,000000,25.5093,25.951,25.2744,25.4525,862032.87865492,0
+ECH.US,D,20210921,000000,25.6921,25.8836,25.5093,25.7826,1399852.0263187,0
+ECH.US,D,20210922,000000,25.8548,26.3052,25.8548,26.0752,205739.63174852,0
+ECH.US,D,20210923,000000,26.1233,26.309,26.0367,26.2282,251313.38693652,0
+ECH.US,D,20210924,000000,26.027,26.027,25.7874,25.8644,123576.9882469,0
+ECH.US,D,20210927,000000,25.8066,25.8644,25.5199,25.5863,280884.37414344,0
+ECH.US,D,20210928,000000,25.3755,25.4332,24.9915,25.0204,540104.06986303,0
+ECH.US,D,20210929,000000,25.0204,25.2985,24.8962,24.9732,286517.19053364,0
+ECH.US,D,20210930,000000,24.9155,25.4044,24.8577,24.9251,312965.76245692,0
+ECH.US,D,20211001,000000,25.1551,25.2889,24.9828,25.2129,234773.41805639,0
+ECH.US,D,20211004,000000,24.954,25.3947,24.5026,24.6855,311743.81224942,0
+ECH.US,D,20211005,000000,24.6373,24.7711,24.2726,24.3688,248992.09717159,0
+ECH.US,D,20211006,000000,23.9377,23.9377,23.4103,23.8126,288361.54565125,0
+ECH.US,D,20211007,000000,23.9281,24.2726,23.621,23.8799,512815.92670873,0
+ECH.US,D,20211008,000000,23.7644,23.7644,23.468,23.5537,226750.73306308,0
+ECH.US,D,20211011,000000,23.621,23.8742,23.5633,23.5729,789885.86274694,0
+ECH.US,D,20211012,000000,23.6307,23.7269,23.3044,23.3333,404062.35824095,0
+ECH.US,D,20211013,000000,23.3814,23.4007,22.777,22.931,792453.41288533,0
+ECH.US,D,20211014,000000,23.2852,23.3429,22.5951,22.6721,312305.9509078,0
+ECH.US,D,20211015,000000,22.6048,22.8155,22.3362,22.7202,1475629.5643568,0
+ECH.US,D,20211018,000000,22.7587,23.2284,22.5855,23.0552,319262.54668946,0
+ECH.US,D,20211019,000000,23.0744,23.238,23.0359,23.1418,387064.158033,0
+ECH.US,D,20211020,000000,23.3333,23.4103,23.0792,23.2852,305529.11480803,0
+ECH.US,D,20211021,000000,23.2476,23.3044,22.9454,23.2188,431685.08299968,0
+ECH.US,D,20211022,000000,23.2476,23.3429,23.1225,23.238,253515.1832713,0
+ECH.US,D,20211025,000000,23.4392,24.1388,23.4392,24.1003,510331.5024348,0
+ECH.US,D,20211026,000000,24.3015,24.6662,24.2351,24.5122,434381.47822797,0
+ECH.US,D,20211027,000000,24.57,24.57,23.5739,23.6692,405471.34164348,0
+ECH.US,D,20211028,000000,23.8029,24.0041,23.5248,23.7837,410085.86619409,0
+ECH.US,D,20211029,000000,23.4969,23.7269,23.3525,23.5152,592013.05499588,0
+ECH.US,D,20211101,000000,23.4873,24.033,23.4392,24.033,797376.54220773,0
+ECH.US,D,20211102,000000,23.9569,24.2822,23.8434,24.2062,731314.33957794,0
+ECH.US,D,20211103,000000,24.0522,24.8481,23.9868,24.8096,387236.64420175,0
+ECH.US,D,20211104,000000,24.724,25.7585,24.724,25.7017,1686267.3876684,0
+ECH.US,D,20211105,000000,25.8451,25.8548,25.2225,25.3659,642150.42014252,0
+ECH.US,D,20211108,000000,25.4996,25.6151,25.26,25.4717,414189.1666783,0
+ECH.US,D,20211109,000000,25.4429,26.3437,25.2793,26.2186,1412431.0477575,0
+ECH.US,D,20211110,000000,26.1425,26.3292,25.951,26.0655,1547320.4270836,0
+ECH.US,D,20211111,000000,26.3437,26.5929,26.1521,26.3918,564064.06121916,0
+ECH.US,D,20211112,000000,26.3918,26.411,25.9703,26.0752,752914.59545683,0
+ECH.US,D,20211115,000000,25.8836,25.8836,25.3947,25.644,758558.84165339,0
+ECH.US,D,20211116,000000,25.1166,25.1609,24.4362,24.5219,1308121.5958182,0
+ECH.US,D,20211117,000000,24.5219,24.5219,23.6018,23.7365,1113816.9657989,0
+ECH.US,D,20211118,000000,23.7933,24.1484,23.621,23.8511,862664.63522478,0
+ECH.US,D,20211119,000000,23.5344,24.4458,23.5344,24.3977,697923.71889927,0
+ECH.US,D,20211122,000000,26.641,27.6092,26.4014,27.3215,2157176.4488849,0
+ECH.US,D,20211123,000000,27.0337,27.1877,26.5641,26.7267,904829.19089678,0
+ECH.US,D,20211124,000000,26.6314,26.6795,26.1521,26.4207,548911.25520214,0
+ECH.US,D,20211126,000000,25.2311,25.6536,25.107,25.4525,412233.63071697,0
+ECH.US,D,20211129,000000,25.1455,25.1744,24.5507,24.7422,854502.71440851,0
+ECH.US,D,20211130,000000,24.3785,24.8192,24.1581,24.2533,1186127.1162159,0
+ECH.US,D,20211201,000000,24.493,24.7336,23.6788,23.8029,1032426.3537634,0
+ECH.US,D,20211202,000000,23.8126,24.1128,23.7462,23.8222,587622.9702793,0
+ECH.US,D,20211203,000000,24.1196,24.3015,23.7462,23.7644,735391.66322951,0
+ECH.US,D,20211206,000000,23.9954,24.1869,23.8414,24.0426,617339.42774901,0
+ECH.US,D,20211207,000000,24.1484,24.4073,24.0426,24.2158,357797.61930466,0
+ECH.US,D,20211208,000000,24.0522,24.9251,24.0031,24.647,719079.25140332,0
+ECH.US,D,20211209,000000,24.4362,24.4362,24.0714,24.1869,934612.14905806,0
+ECH.US,D,20211210,000000,23.9665,24.3496,23.8511,24.2533,704319.21509585,0
+ECH.US,D,20211213,000000,23.4873,23.4873,22.5855,22.6144,1213979.4761752,0
+ECH.US,D,20211214,000000,22.3266,22.5566,22.0533,22.2698,1433971.0373847,0
+ECH.US,D,20211215,000000,22.1159,22.9695,21.934,22.9118,822358.98169668,0
+ECH.US,D,20211216,000000,23.1803,23.4007,22.777,23.3429,2524859.81162,0
+ECH.US,D,20211217,000000,23.0167,23.2948,22.6625,23.1899,1761393.4267438,0
+ECH.US,D,20211220,000000,21.7713,21.7713,20.4384,20.6299,3449564.3967082,0
+ECH.US,D,20211221,000000,21.2054,21.55,20.9754,20.9947,1258218.0221654,0
+ECH.US,D,20211222,000000,21.1477,21.4162,21.0043,21.0707,1627208.539119,0
+ECH.US,D,20211223,000000,21.4547,21.9051,21.3007,21.6847,774846.31572024,0
+ECH.US,D,20211227,000000,22.0485,22.1544,21.8089,22.0206,438720.64835257,0
+ECH.US,D,20211228,000000,22.0206,22.2025,21.9628,22.0206,225710.62068407,0
+ECH.US,D,20211229,000000,22.2313,22.2833,22.0013,22.1544,452968.42152033,0
+ECH.US,D,20211230,000000,22.2313,22.3565,22.1399,22.164,336085.14350875,0
+ECH.US,D,20211231,000000,22.1159,22.3468,21.8945,22.2217,239935.5342391,0
+ECH.US,D,20220103,000000,22.3372,22.5181,22.1544,22.318,498139.01626572,0
+ECH.US,D,20220104,000000,22.4623,22.5778,22.0052,22.0966,607317.56571554,0
+ECH.US,D,20220105,000000,22.4431,22.7125,22.3661,22.4719,1306276.2016273,0
+ECH.US,D,20220106,000000,22.3757,22.828,22.3757,22.751,828626.67187666,0
+ECH.US,D,20220107,000000,22.828,23.1872,22.5797,22.7703,442176.60616733,0
+ECH.US,D,20220110,000000,22.7799,22.7799,22.2795,22.7125,510241.10305721,0
+ECH.US,D,20220111,000000,23.0783,23.5304,22.8184,23.4536,1052674.7752716,0
+ECH.US,D,20220112,000000,23.8867,24.1176,23.7904,23.954,704359.73895478,0
+ECH.US,D,20220113,000000,24.4449,24.6181,24.0936,24.1658,756593.95403232,0
+ECH.US,D,20220114,000000,24.3679,24.3679,24.0118,24.2043,720572.39974361,0
+ECH.US,D,20220118,000000,24.1754,24.5411,23.9637,24.0214,1228162.826798,0
+ECH.US,D,20220119,000000,24.5219,24.8106,24.3775,24.57,780530.04670242,0
+ECH.US,D,20220120,000000,24.8058,24.8779,24.3582,24.416,765767.93224834,0
+ECH.US,D,20220121,000000,25.2148,26.0616,25.1474,25.7056,3691287.1370331,0
+ECH.US,D,20220124,000000,25.3206,25.3206,24.3679,25.0993,2318825.0830527,0
+ECH.US,D,20220125,000000,24.8106,25.1282,24.5796,24.8587,962773.11378914,0
+ECH.US,D,20220126,000000,25.4073,25.4842,24.5603,24.5603,729530.25071205,0
+ECH.US,D,20220127,000000,25.3784,25.4554,24.724,24.9357,520687.94607272,0
+ECH.US,D,20220128,000000,25.0223,25.0223,24.4641,24.7143,264691.45574741,0
+ECH.US,D,20220131,000000,24.7336,25.3591,24.7336,25.3206,360838.98687044,0
+ECH.US,D,20220201,000000,25.4361,25.5131,25.0415,25.3784,364856.04427028,0
+ECH.US,D,20220202,000000,25.3303,25.3399,24.6855,24.7432,952802.16634765,0
+ECH.US,D,20220203,000000,24.5219,24.5411,23.6846,23.7134,1363689.1580604,0
+ECH.US,D,20220204,000000,23.6942,24.108,23.4825,23.6461,341640.02940102,0
+ECH.US,D,20220207,000000,23.4055,24.1273,23.4007,24.0214,431465.83853217,0
+ECH.US,D,20220208,000000,23.9252,24.5219,23.9155,24.4064,275812.65733831,0
+ECH.US,D,20220209,000000,24.9068,25.0222,24.4737,24.9742,276100.48064399,0
+ECH.US,D,20220210,000000,25.2436,25.696,25.2196,25.3399,495467.55879677,0
+ECH.US,D,20220211,000000,25.3495,25.8115,25.2244,25.5035,660841.27076545,0
+ECH.US,D,20220214,000000,25.5035,25.696,24.7432,25.0319,600166.66322571,0
+ECH.US,D,20220215,000000,25.6575,25.9269,25.3976,25.6382,414335.6760144,0
+ECH.US,D,20220216,000000,25.5516,25.9077,25.4073,25.8018,415078.61342798,0
+ECH.US,D,20220217,000000,25.6863,25.773,25.1282,25.157,201492.93914812,0
+ECH.US,D,20220218,000000,25.1763,25.4502,24.7528,24.8683,398118.85893234,0
+ECH.US,D,20220222,000000,24.8587,25.1089,24.5507,24.6373,511898.4249798,0
+ECH.US,D,20220223,000000,25.1282,25.465,24.3679,24.416,739536.52664594,0
+ECH.US,D,20220224,000000,23.2322,24.2529,23.1937,23.9925,1212366.8344047,0
+ECH.US,D,20220225,000000,24.4545,24.9357,24.3486,24.9357,695514.10790335,0
+ECH.US,D,20220228,000000,24.9453,25.2423,24.7047,25.0415,365156.33645562,0
+ECH.US,D,20220301,000000,24.9838,24.9838,24.1754,24.2139,352823.57539027,0
+ECH.US,D,20220302,000000,24.4641,24.7336,24.2428,24.6662,398697.62276362,0
+ECH.US,D,20220303,000000,24.9549,25.5997,24.9164,25.4746,355142.78700859,0
+ECH.US,D,20220304,000000,25.4169,25.9558,25.1907,25.9462,494741.24655608,0
+ECH.US,D,20220307,000000,25.773,26.1291,24.8683,25.0897,421573.86066191,0
+ECH.US,D,20220308,000000,25.0127,25.4506,24.8009,25.234,241434.91701923,0
+ECH.US,D,20220309,000000,25.696,26.0039,25.2533,25.85,269060.75899788,0
+ECH.US,D,20220310,000000,25.85,26.0399,25.3206,25.7537,132859.03008672,0
+ECH.US,D,20220311,000000,26.0521,26.1194,25.3014,25.3014,289324.76660564,0
+ECH.US,D,20220314,000000,25.2821,25.6094,24.9405,24.9838,726746.57332608,0
+ECH.US,D,20220315,000000,24.9068,25.4842,24.8779,25.4458,701303.82436271,0
+ECH.US,D,20220316,000000,26.1002,26.514,25.6881,26.4563,538595.33542315,0
+ECH.US,D,20220317,000000,26.4563,26.9471,26.2429,26.8701,377715.61550162,0
+ECH.US,D,20220318,000000,26.9375,27.2647,26.7354,27.0914,1151200.7451914,0
+ECH.US,D,20220321,000000,27.5823,28.1212,27.1396,27.8229,864753.17256924,0
+ECH.US,D,20220322,000000,28.2944,28.3618,27.5341,27.6208,1159654.6456066,0
+ECH.US,D,20220323,000000,27.64,27.64,27.1203,27.1973,679975.80568991,0
+ECH.US,D,20220324,000000,27.794,28.1886,27.4188,28.1501,915083.80535074,0
+ECH.US,D,20220325,000000,28.2944,28.6794,28.1501,28.6602,571644.10098424,0
+ECH.US,D,20220328,000000,28.689,28.689,28.0153,28.1308,298084.15457269,0
+ECH.US,D,20220329,000000,28.1308,28.3522,27.8421,28.0923,161230.92669886,0
+ECH.US,D,20220330,000000,28.0538,28.0827,27.5919,27.6689,388626.92428477,0
+ECH.US,D,20220331,000000,27.7459,28.2271,27.5726,27.9769,623357.74033563,0
+ECH.US,D,20220401,000000,28.0153,28.5639,27.948,28.4388,346485.2282255,0
+ECH.US,D,20220404,000000,28.7564,28.8719,28.4869,28.6794,174817.84924419,0
+ECH.US,D,20220405,000000,28.7756,28.8618,27.948,28.0346,276333.23306447,0
+ECH.US,D,20220406,000000,27.8999,27.9287,27.4764,27.6785,641584.12519091,0
+ECH.US,D,20220407,000000,27.8325,28.2367,27.2464,27.6208,332932.59509925,0
+ECH.US,D,20220408,000000,27.6015,27.6689,27.1011,27.332,425317.64178235,0
+ECH.US,D,20220411,000000,27.1396,27.1396,26.4755,26.6102,686215.44089064,0
+ECH.US,D,20220412,000000,26.9567,27.4257,26.8316,26.9471,767476.16876291,0
+ECH.US,D,20220413,000000,27.0722,27.5053,27.0241,27.3032,567965.78148207,0
+ECH.US,D,20220414,000000,27.2454,27.3032,26.7257,26.7931,358751.48859929,0
+ECH.US,D,20220418,000000,26.6969,26.9278,26.5621,26.6969,727658.87968849,0
+ECH.US,D,20220419,000000,26.6006,27.1299,26.5621,26.8027,220703.3264239,0
+ECH.US,D,20220420,000000,26.7161,27.3032,26.6584,27.2647,334631.47995407,0
+ECH.US,D,20220421,000000,27.2936,27.5823,26.0328,26.1291,295645.44952421,0
+ECH.US,D,20220422,000000,26.0906,26.1868,25.696,25.8211,165164.85823424,0
+ECH.US,D,20220425,000000,25.4458,25.459,24.3679,24.8587,575961.45056943,0
+ECH.US,D,20220426,000000,24.4641,24.8779,24.3294,24.4737,675049.55914759,0
+ECH.US,D,20220427,000000,24.3486,24.9164,24.3486,24.6951,752991.48688145,0
+ECH.US,D,20220428,000000,24.5122,24.6277,24.1946,24.5122,584925.5359777,0
+ECH.US,D,20220429,000000,25.0608,25.1065,24.3871,24.4352,370737.19918054,0
+ECH.US,D,20220502,000000,24.0888,25.0512,23.8915,24.1465,899495.62761862,0
+ECH.US,D,20220503,000000,24.2331,24.647,24.1465,24.6181,363960.36308076,0
+ECH.US,D,20220504,000000,24.6373,25.7826,24.4538,25.696,499355.77110669,0
+ECH.US,D,20220505,000000,25.2148,25.4361,24.9068,25.08,535392.91149498,0
+ECH.US,D,20220506,000000,24.9357,25.2052,24.5603,24.9453,242868.8381811,0
+ECH.US,D,20220509,000000,24.3871,24.5315,23.9444,23.9637,448296.7479379,0
+ECH.US,D,20220510,000000,24.1754,24.6181,23.6268,23.9829,466692.50174202,0
+ECH.US,D,20220511,000000,24.0503,24.5592,23.7134,24.1273,171310.97683745,0
+ECH.US,D,20220512,000000,23.6846,24.2716,23.4921,24.2331,651736.91046091,0
+ECH.US,D,20220513,000000,24.493,25.311,24.4834,25.234,596111.16011356,0
+ECH.US,D,20220516,000000,25.3784,25.7807,25.1859,25.2244,197857.22165148,0
+ECH.US,D,20220517,000000,25.8403,26.591,25.8101,26.5525,551883.00485644,0
+ECH.US,D,20220518,000000,26.4755,26.6872,25.7633,26.1002,621207.89766613,0
+ECH.US,D,20220519,000000,26.2734,27.0914,26.2253,26.8893,423955.41667857,0
+ECH.US,D,20220520,000000,27.0818,27.3513,26.3504,27.0048,354293.86411783,0
+ECH.US,D,20220523,000000,27.2936,27.8902,27.053,27.8517,561793.68604621,0
+ECH.US,D,20220524,000000,27.6111,27.948,27.3224,27.9095,533797.93397073,0
+ECH.US,D,20220525,000000,27.5438,28.0057,27.2166,27.948,254742.32884533,0
+ECH.US,D,20220526,000000,27.8229,28.8141,27.8229,28.8141,707023.92291059,0
+ECH.US,D,20220527,000000,28.7756,29.7092,28.7564,29.5456,1119082.9893122,0
+ECH.US,D,20220531,000000,29.5456,29.8054,28.9681,29.2376,1178969.9792862,0
+ECH.US,D,20220601,000000,29.228,29.3435,28.4205,28.6986,716313.23826355,0
+ECH.US,D,20220602,000000,28.8911,29.73,28.8911,29.661,638757.84579941,0
+ECH.US,D,20220603,000000,29.0644,29.738,29.0644,29.5937,680129.58853916,0
+ECH.US,D,20220606,000000,29.815,29.8247,29.1414,29.2087,439130.04323502,0
+ECH.US,D,20220607,000000,28.7179,29.1221,28.7179,29.0547,297436.81190324,0
+ECH.US,D,20220608,000000,29.1414,29.3723,28.8045,28.92,311220.11930335,0
+ECH.US,D,20220609,000000,28.5,28.83,28.1,28.28,207079,0
+ECH.US,D,20220610,000000,27.83,28.14,27.2823,27.7,600310,0
+ECH.US,D,20220613,000000,26.75,26.98,26.3,26.58,1056097,0
+ECH.US,D,20220614,000000,26.6,26.685,26.27,26.48,488433,0
+ECH.US,D,20220615,000000,26.69,27.04,26.4,26.89,396263,0
+ECH.US,D,20220616,000000,26.57,26.57,25.54,25.95,447778,0
+ECH.US,D,20220617,000000,25.73,26.11,25.5,25.78,418001,0
+ECH.US,D,20220621,000000,25.7,26.28,25.56,26.18,304613,0
+ECH.US,D,20220622,000000,26.03,26.03,25.3,25.4,637066,0
+ECH.US,D,20220623,000000,25.32,25.48,24.27,24.48,404149,0
+ECH.US,D,20220624,000000,24.4,24.65,24.25,24.54,415674,0
+ECH.US,D,20220627,000000,24.53,25.01,24.31,24.86,477346,0
+ECH.US,D,20220628,000000,25.08,25.46,24.345,24.49,364838,0
+ECH.US,D,20220629,000000,24.41,24.57,23.94,24.23,334440,0
+ECH.US,D,20220630,000000,23.84,24.24,23.57,24.07,468468,0
+ECH.US,D,20220701,000000,23.8,24.04,23.57,24,406624,0
+ECH.US,D,20220705,000000,23.5,23.64,23.28,23.52,367429,0
+ECH.US,D,20220706,000000,23.5,23.59,22.73,23.25,340530,0
+ECH.US,D,20220707,000000,23.16,24.27,22.8,24.21,739337,0
+ECH.US,D,20220708,000000,24.38,24.38,23.38,23.66,318718,0
+ECH.US,D,20220711,000000,23.25,23.4,22.94,23.17,532033,0
+ECH.US,D,20220712,000000,22.61,22.83,22.39,22.47,674732,0
+ECH.US,D,20220713,000000,22.25,23.24,22.052,22.84,519188,0
+ECH.US,D,20220714,000000,22.44,22.44,21.74,22.17,448866,0
+ECH.US,D,20220715,000000,22.69,24.2,22.63,23.8,658973,0
+ECH.US,D,20220718,000000,24.39,24.92,24.305,24.39,339814,0
+ECH.US,D,20220719,000000,24.83,25.13,24.66,25.03,265878,0
+ECH.US,D,20220720,000000,25.16,25.43,24.97,25.05,171494,0
+ECH.US,D,20220721,000000,25.3299,25.35,24.8901,25.29,343530,0
+ECH.US,D,20220722,000000,25.58,25.81,24.5,24.7,226928,0
+ECH.US,D,20220725,000000,24.96,25.35,24.7901,25.28,182809,0
+ECH.US,D,20220726,000000,25.72,25.77,25.39,25.43,192228,0
+ECH.US,D,20220727,000000,25.75,26.04,25.53,26,275484,0
+ECH.US,D,20220728,000000,26.26,26.39,26.0032,26.18,281534,0
+ECH.US,D,20220729,000000,26.1,26.55,26.0301,26.44,106996,0
+ECH.US,D,20220801,000000,26.34,26.86,26.34,26.44,311923,0
+ECH.US,D,20220802,000000,26.45,26.72,26.07,26.07,315187,0
+ECH.US,D,20220803,000000,26.428,26.448,25.76,25.78,133529,0
+ECH.US,D,20220804,000000,25.96,26.21,25.65,25.89,300899,0
+ECH.US,D,20220805,000000,25.61,25.85,25.26,25.71,431809,0
+ECH.US,D,20220808,000000,25.96,26.42,25.85,26.42,277273,0
+ECH.US,D,20220809,000000,26.43,26.64,26.28,26.44,416269,0
+ECH.US,D,20220810,000000,27.09,27.2,26.85,27.06,777700,0
+ECH.US,D,20220811,000000,27.45,27.45,27.09,27.35,402592,0
+ECH.US,D,20220812,000000,27.49,28.19,27.39,28.175,554641,0
+ECH.US,D,20220815,000000,28.02,28.39,27.631,28.32,527752,0
+ECH.US,D,20220816,000000,28.41,28.41,27.56,27.96,704479,0
+ECH.US,D,20220817,000000,27.66,27.76,27.3,27.58,859294,0
+ECH.US,D,20220818,000000,27,27,26.09,26.26,1740703,0
+ECH.US,D,20220819,000000,25.94,25.95,25.29,25.7,833805,0
+ECH.US,D,20220822,000000,25.11,25.9,25.05,25.87,578581,0
+ECH.US,D,20220823,000000,25.86,26.89,25.82,26.8,598426,0
+ECH.US,D,20220824,000000,26.67,27.15,26.67,26.86,358093,0
+ECH.US,D,20220825,000000,27.25,27.95,26.8901,27.89,947488,0
+ECH.US,D,20220826,000000,27.97,28.08,27.28,27.89,2381734,0
+ECH.US,D,20220829,000000,27.59,28.35,27.5,28.23,1056327,0
+ECH.US,D,20220830,000000,28.41,28.7486,28.14,28.39,1609082,0
+ECH.US,D,20220831,000000,28.32,28.32,27.69,27.77,934641,0
+ECH.US,D,20220901,000000,27.49,27.52,27.05,27.44,1218757,0
+ECH.US,D,20220902,000000,27.64,29.76,27.57,29.61,5211757,0
+ECH.US,D,20220906,000000,30.17,30.26,28.51,28.65,2473540,0
+ECH.US,D,20220907,000000,28.4,28.72,28.27,28.33,1845488,0
+ECH.US,D,20220908,000000,28.15,28.93,28.15,28.73,532332,0
+ECH.US,D,20220909,000000,28.95,29.33,28.2,28.4,856306,0
+ECH.US,D,20220912,000000,28.6,28.95,28.24,28.52,652871,0
+ECH.US,D,20220913,000000,28.11,28.26,27.3,27.45,807240,0
+ECH.US,D,20220914,000000,27.41,28.24,27.41,27.85,1827566,0
+ECH.US,D,20220915,000000,27.94,27.94,27.01,27.03,766705,0
+ECH.US,D,20220916,000000,26.75,27.0498,26.68,26.94,689833,0
+ECH.US,D,20220919,000000,26.88,27.295,26.72,27.26,378158,0
+ECH.US,D,20220920,000000,26.73,26.78,25.95,26,689312,0
+ECH.US,D,20220921,000000,26.01,26.55,25.83,25.98,725635,0
+ECH.US,D,20220922,000000,26.27,26.3,25.46,25.54,725011,0
+ECH.US,D,20220923,000000,24.92,24.98,24.301,24.53,1061479,0
+ECH.US,D,20220926,000000,24.01,24.47,23.635,23.7,746837,0
+ECH.US,D,20220927,000000,24.01,24.39,23.71,24,492124,0
+ECH.US,D,20220928,000000,24.36,24.57,23.86,24.43,627333,0
+ECH.US,D,20220929,000000,24.3,24.36,23.62,24.04,595829,0
+ECH.US,D,20220930,000000,24.26,24.57,23.93,24,692124,0
+ECH.US,D,20221003,000000,24.65,25.04,24.1,25.01,852949,0
+ECH.US,D,20221004,000000,25.4,25.96,25.4,25.68,437696,0
+ECH.US,D,20221005,000000,25.32,25.38,24.85,25.07,424975,0
+ECH.US,D,20221006,000000,24.79,25.15,24.79,24.94,299285,0
+ECH.US,D,20221007,000000,24.93,24.93,24.42,24.49,249060,0
+ECH.US,D,20221010,000000,24.61,24.67,24.2805,24.48,164607,0
+ECH.US,D,20221011,000000,24.23,24.65,23.88,24.16,398918,0
+ECH.US,D,20221012,000000,24.16,24.27,23.51,23.51,539540,0
+ECH.US,D,20221013,000000,23,24.08,22.89,23.96,378591,0
+ECH.US,D,20221014,000000,24.03,24.36,23.1,23.15,431558,0
+ECH.US,D,20221017,000000,23.3,23.92,23.3,23.79,413218,0
+ECH.US,D,20221018,000000,24.03,24.2,23.57,23.93,375793,0
+ECH.US,D,20221019,000000,23.51,23.9,23.29,23.77,327799,0
+ECH.US,D,20221020,000000,23.7,24.03,23.55,23.55,404743,0
+ECH.US,D,20221021,000000,23.46,24.42,23.46,24.31,526552,0
+ECH.US,D,20221024,000000,24.09,24.16,23.44,23.65,708001,0
+ECH.US,D,20221025,000000,23.74,24.955,23.71,24.53,958906,0
+ECH.US,D,20221026,000000,24.42,25.0595,24.42,24.98,474567,0
+ECH.US,D,20221027,000000,24.75,25.33,24.75,25.14,337434,0
+ECH.US,D,20221028,000000,25.23,25.43,24.97,25.4,820936,0
+ECH.US,D,20221031,000000,25.16,25.31,24.615,24.67,364765,0
+ECH.US,D,20221101,000000,25.03,25.19,24.59,24.74,300036,0
+ECH.US,D,20221102,000000,25,25.37,24.71,25.07,556579,0
+ECH.US,D,20221103,000000,24.48,25.11,24.2,24.93,249681,0
+ECH.US,D,20221104,000000,25.55,25.91,25.4201,25.79,417413,0
+ECH.US,D,20221107,000000,26.05,26.28,25.8,26.19,386121,0
+ECH.US,D,20221108,000000,26.59,27.35,26.28,27.27,562490,0
+ECH.US,D,20221109,000000,27.14,27.22,26.48,26.68,484462,0
+ECH.US,D,20221110,000000,27.35,27.79,27.09,27.52,458944,0
+ECH.US,D,20221111,000000,27.62,27.82,27.4,27.5,251251,0
+ECH.US,D,20221114,000000,27.01,27.345,26.69,27.17,312477,0
+ECH.US,D,20221115,000000,27.17,27.28,26.65,27.24,331283,0
+ECH.US,D,20221116,000000,27.15,27.16,26.15,26.46,375903,0
+ECH.US,D,20221117,000000,26.26,26.26,25.35,25.4,473057,0
+ECH.US,D,20221118,000000,25.25,25.49,25.02,25.15,384618,0
+ECH.US,D,20221121,000000,25.05,25.91,25.05,25.9,297530,0
+ECH.US,D,20221122,000000,25.9,26.03,25.6,25.6,456623,0
+ECH.US,D,20221123,000000,25.21,26.49,25.21,26.38,281449,0
+ECH.US,D,20221125,000000,25.9,26.19,25.65,25.735,200304,0
+ECH.US,D,20221128,000000,25.49,25.992,25.33,25.33,161490,0
+ECH.US,D,20221129,000000,25.89,26.38,25.83,26.3,406846,0
+ECH.US,D,20221130,000000,26.45,27.19,26.14,27.11,383188,0
+ECH.US,D,20221201,000000,27.25,27.27,26.69,27.08,189760,0
+ECH.US,D,20221202,000000,26.99,27.38,26.93,27.38,211873,0
+ECH.US,D,20221205,000000,27.06,27.29,26.28,26.59,395220,0
+ECH.US,D,20221206,000000,27.05,27.05,26.58,26.84,350255,0
+ECH.US,D,20221207,000000,26.85,27.0704,26.66,26.89,509520,0
+ECH.US,D,20221208,000000,27.06,27.32,26.85,27.1,284097,0
+ECH.US,D,20221209,000000,27.06,27.23,26.95,27.19,189800,0
+ECH.US,D,20221212,000000,27.1,27.32,26.98,27,211048,0
+ECH.US,D,20221213,000000,26.89,27.1746,26.49,26.76,261314,0
+ECH.US,D,20221214,000000,26.65,26.65,25.86,26.14,275126,0
+ECH.US,D,20221215,000000,25.61,25.85,25.34,25.48,227366,0
+ECH.US,D,20221216,000000,24.97,25.56,24.97,25.4,620338,0
+ECH.US,D,20221219,000000,25.49,25.53,25,25.45,132834,0
+ECH.US,D,20221220,000000,25.49,26.04,25.49,25.73,354469,0
+ECH.US,D,20221221,000000,26.02,26.52,25.91,26.49,571682,0
+ECH.US,D,20221222,000000,26.41,26.41,25.935,26.09,308563,0
+ECH.US,D,20221223,000000,25.95,26.32,25.4,26.16,353339,0
+ECH.US,D,20221227,000000,25.89,26.2,25.84,26.03,303381,0
+ECH.US,D,20221228,000000,26.14,26.57,26.0493,26.51,212104,0
+ECH.US,D,20221229,000000,26.51,26.91,26.2375,26.53,120567,0
+ECH.US,D,20221230,000000,26.61,27.12,26.526,27.09,194859,0
+ECH.US,D,20230103,000000,26.8,26.9,25.79,26.33,332675,0
+ECH.US,D,20230104,000000,25.1,26.31,25.1,26.04,470494,0
+ECH.US,D,20230105,000000,25.68,26.28,25.64,26.16,357163,0
+ECH.US,D,20230106,000000,26.59,26.88,26.12,26.75,558828,0
+ECH.US,D,20230109,000000,26.92,27.09,26.69,26.94,416937,0
+ECH.US,D,20230110,000000,27.29,27.3348,26.73,27.08,394535,0
+ECH.US,D,20230111,000000,27.3,27.99,27.12,27.99,741260,0
+ECH.US,D,20230112,000000,28.06,28.06,27.34,27.5,899971,0
+ECH.US,D,20230113,000000,27.5,27.63,27.01,27.36,531184,0
+ECH.US,D,20230117,000000,27.57,27.74,27.3,27.57,399220,0
+ECH.US,D,20230118,000000,27.93,28.04,27.46,27.56,236583,0
+ECH.US,D,20230119,000000,27.99,27.99,27.094,27.29,337439,0
+ECH.US,D,20230120,000000,27.66,28.25,27.59,28.12,304727,0
+ECH.US,D,20230123,000000,28.34,28.78,28.15,28.59,481061,0
+ECH.US,D,20230124,000000,28.8,28.98,28.55,28.7,981706,0
+ECH.US,D,20230125,000000,28.59,28.9,28.33,28.57,471227,0
+ECH.US,D,20230126,000000,28.92,29.3,28.73,29.29,419248,0
+ECH.US,D,20230127,000000,29,29.29,28.71,28.79,456377,0
+ECH.US,D,20230130,000000,29.01,29.0838,28.65,28.88,398036,0
+ECH.US,D,20230131,000000,29.2,29.32,28.92,29.26,309503,0
+ECH.US,D,20230201,000000,29.35,29.6,29.03,29.2,729116,0
+ECH.US,D,20230202,000000,30,30.14,29.42,30,863062,0
+ECH.US,D,20230203,000000,29.11,29.52,29.06,29.13,531083,0
+ECH.US,D,20230206,000000,28.91,29.06,28.61,28.66,330022,0
+ECH.US,D,20230207,000000,28.92,29.23,28.72,29.02,372922,0
+ECH.US,D,20230208,000000,29.48,29.5,28.83,28.84,424183,0
+ECH.US,D,20230209,000000,29.56,29.56,28.79,29.07,695357,0
+ECH.US,D,20230210,000000,29,29.31,28.91,29.28,637515,0
+ECH.US,D,20230213,000000,29.22,29.6186,29.15,29.35,722513,0
+ECH.US,D,20230214,000000,29.4,29.75,29.35,29.42,1008606,0
+ECH.US,D,20230215,000000,29.46,29.54,29.06,29.33,747236,0
+ECH.US,D,20230216,000000,29.49,29.99,29.28,29.92,1285478,0
+ECH.US,D,20230217,000000,29.8,29.8,29.11,29.275,1272102,0
+ECH.US,D,20230221,000000,29.25,29.25,28.14,28.25,806420,0
+ECH.US,D,20230222,000000,28.55,28.72,28.25,28.52,1005417,0
+ECH.US,D,20230223,000000,28.56,28.79,28.4,28.62,603361,0
+ECH.US,D,20230224,000000,28.01,28.3,27.77,28.06,697615,0
+ECH.US,D,20230227,000000,27.95,28.15,27.795,27.93,643492,0
+ECH.US,D,20230228,000000,28.1,28.418,27.86,28.11,907128,0
+ECH.US,D,20230301,000000,28.79,28.875,28.53,28.85,985127,0
+ECH.US,D,20230302,000000,28.71,28.805,27.26,27.26,1107017,0
+ECH.US,D,20230303,000000,28.905,29.49,28.855,29.31,1107435,0
+ECH.US,D,20230306,000000,29.45,29.47,29.1284,29.33,1850830,0
+ECH.US,D,20230307,000000,29.15,29.15,28.62,28.75,1005271,0
+ECH.US,D,20230308,000000,28.89,29.16,28.75,29.04,1345186,0
+ECH.US,D,20230309,000000,28.99,29.45,28.82,28.95,1064702,0
+ECH.US,D,20230310,000000,28.98,29.27,28.7,28.84,1703920,0
+ECH.US,D,20230313,000000,28.16,28.68,28,28.19,1259693,0
+ECH.US,D,20230314,000000,28.36,28.825,28.33,28.53,1053627,0
+ECH.US,D,20230315,000000,27.6,27.97,26.8,27.03,2029475,0
+ECH.US,D,20230316,000000,26.6,27.24,26.56,27.17,2461738,0
+ECH.US,D,20230317,000000,26.72,27.015,26.61,26.71,1671825,0
+ECH.US,D,20230320,000000,26.51,26.96,26.51,26.81,1153185,0
+ECH.US,D,20230321,000000,27.26,27.79,27.26,27.65,1407839,0
+ECH.US,D,20230322,000000,27.95,28.12,27.64,27.77,1583179,0
+ECH.US,D,20230323,000000,27.91,28.51,27.805,28.06,1765130,0
+ECH.US,D,20230324,000000,27.89,27.9,27.46,27.8,2029143,0
+ECH.US,D,20230327,000000,28.06,28.15,27.93,28.02,1244249,0
+ECH.US,D,20230328,000000,28.45,28.59,28.35,28.44,1473204,0
+ECH.US,D,20230329,000000,28.69,28.905,28.58,28.72,1964401,0
+ECH.US,D,20230330,000000,29.05,29.18,28.78,28.8,1436370,0
+ECH.US,D,20230331,000000,29.15,29.15,28.71,28.78,900862,0
+ECH.US,D,20230403,000000,28.78,28.935,28.111,28.15,2240915,0
+ECH.US,D,20230404,000000,28.05,28.15,27.51,27.7,2349347,0
+ECH.US,D,20230405,000000,27.74,27.78,27.37,27.56,1557642,0
+ECH.US,D,20230406,000000,27.61,27.75,27.415,27.5,2502179,0
+ECH.US,D,20230410,000000,27.49,27.705,27.33,27.57,1922240,0
+ECH.US,D,20230411,000000,27.94,28.185,27.87,28.07,1439909,0
+ECH.US,D,20230412,000000,28.48,28.61,28.355,28.44,1985093,0
+ECH.US,D,20230413,000000,28.98,29.03,28.655,28.76,1958461,0
+ECH.US,D,20230414,000000,28.82,29.27,28.82,29.25,1647438,0
+ECH.US,D,20230417,000000,29.22,29.49,29.14,29.46,796628,0
+ECH.US,D,20230418,000000,29.71,29.72,29.5,29.64,1063568,0
+ECH.US,D,20230419,000000,29.48,29.48,29.045,29.19,920848,0
+ECH.US,D,20230420,000000,28.95,29.33,28.95,29.19,765938,0
+ECH.US,D,20230421,000000,28.8,28.87,27.33,27.56,1017321,0
+ECH.US,D,20230424,000000,27.4,27.77,27.2349,27.65,855700,0
+ECH.US,D,20230425,000000,27.51,27.79,27.44,27.64,773946,0
+ECH.US,D,20230426,000000,27.79,28.18,27.76,28.11,474241,0
+ECH.US,D,20230427,000000,28.02,28.61,27.89,28.49,374756,0
+ECH.US,D,20230428,000000,28.61,28.64,28.39,28.41,212072,0
+ECH.US,D,20230501,000000,28.48,28.65,28.14,28.15,208461,0
+ECH.US,D,20230502,000000,28.22,28.45,27.58,27.68,1047498,0
+ECH.US,D,20230503,000000,27.73,28.42,27.73,28.14,652821,0
+ECH.US,D,20230504,000000,28.48,28.55,28,28.5,230618,0
+ECH.US,D,20230505,000000,28.71,29.18,28.62,29.17,416528,0
+ECH.US,D,20230508,000000,29.45,30.3,29.45,29.85,2649443,0
+ECH.US,D,20230509,000000,29.91,29.91,29.65,29.82,348096,0
+ECH.US,D,20230510,000000,29.86,30.0685,29.78,29.9,283708,0
+ECH.US,D,20230511,000000,29.56,30.15,29.56,30.14,943150,0
+ECH.US,D,20230512,000000,30.14,30.42,30.04,30.34,450890,0
+ECH.US,D,20230515,000000,30.41,30.55,30.31,30.33,440362,0
+ECH.US,D,20230516,000000,30.24,30.305,29.75,29.76,340442,0
+ECH.US,D,20230517,000000,29.71,30.06,29.6201,29.89,354940,0
+ECH.US,D,20230518,000000,30.13,30.25,29.77,30.05,362830,0
+ECH.US,D,20230519,000000,30.07,30.11,29.78,29.92,262325,0
+ECH.US,D,20230522,000000,29.91,30.08,29.7101,29.89,422423,0
+ECH.US,D,20230523,000000,29.875,30.23,29.8,29.92,616019,0
+ECH.US,D,20230524,000000,29.71,29.76,28.91,29.38,545859,0
+ECH.US,D,20230525,000000,29.16,29.34,29.08,29.11,354132,0
+ECH.US,D,20230526,000000,29.17,29.52,29.11,29.39,420728,0
+ECH.US,D,20230530,000000,29.6,29.6,29.15,29.18,487349,0
+ECH.US,D,20230531,000000,29,29.07,28.215,28.26,471617,0
+ECH.US,D,20230601,000000,28.43,28.999,28.2,28.94,298230,0
+ECH.US,D,20230602,000000,29.53,29.73,29.35,29.66,226015,0
+ECH.US,D,20230605,000000,29.84,29.84,29.56,29.61,332831,0
+ECH.US,D,20230606,000000,29.82,30.19,29.49,30.13,288578,0
+ECH.US,D,20230607,000000,29.07,29.32,29.05,29.3,476995,0
+ECH.US,D,20230608,000000,29.29,29.38,28.92,29.33,286878,0
+ECH.US,D,20230609,000000,29.53,29.58,29.14,29.3,174355,0
+ECH.US,D,20230612,000000,29.02,29.02,28.45,28.59,273984,0
+ECH.US,D,20230613,000000,28.85,28.88,28.65,28.66,694380,0
+ECH.US,D,20230614,000000,28.91,29.09,28.75,28.91,149656,0
+ECH.US,D,20230615,000000,28.89,29.37,28.89,29.21,240854,0
+ECH.US,D,20230616,000000,29.54,29.58,29.175,29.34,227084,0
+ECH.US,D,20230620,000000,29.03,29.23,28.73,29.01,216532,0
+ECH.US,D,20230621,000000,29.18,29.28,29.05,29.13,146673,0
+ECH.US,D,20230622,000000,29.06,29.18,28.86,29.01,251024,0
+ECH.US,D,20230623,000000,28.92,28.95,28.54,28.58,306796,0
+ECH.US,D,20230626,000000,28.59,28.84,28.53,28.68,138744,0
+ECH.US,D,20230627,000000,28.89,28.99,28.75,28.85,1206655,0
+ECH.US,D,20230628,000000,28.82,28.915,28.46,28.63,175330,0
+ECH.US,D,20230629,000000,28.715,28.94,28.62,28.87,238909,0
+ECH.US,D,20230630,000000,29.08,29.295,29.06,29.18,248941,0
+ECH.US,D,20230703,000000,29.32,29.77,29.19,29.65,126462,0
+ECH.US,D,20230705,000000,29.64,30.09,29.64,29.87,359497,0
+ECH.US,D,20230706,000000,29.59,29.67,29,29.41,360661,0
+ECH.US,D,20230707,000000,29.2,30.01,29.2,29.98,239212,0
+ECH.US,D,20230710,000000,29.99,30,29.829,29.98,577592,0
+ECH.US,D,20230711,000000,29.83,30.05,29.7892,30.04,377401,0
+ECH.US,D,20230712,000000,30.25,30.68,30.25,30.59,770970,0
+ECH.US,D,20230713,000000,30.8,30.96,30.59,30.61,949481,0
+ECH.US,D,20230714,000000,30.44,30.76,30.33,30.73,636755,0
+ECH.US,D,20230717,000000,30.65,30.95,30.19,30.81,1732706,0
+ECH.US,D,20230718,000000,30.71,31.36,30.687,31.3,385776,0
+ECH.US,D,20230719,000000,31.21,31.97,31.17,31.97,1623281,0
+ECH.US,D,20230720,000000,32.05,32.06,31.43,31.7,860518,0
+ECH.US,D,20230721,000000,31.49,31.49,30.97,31.05,1001636,0
+ECH.US,D,20230724,000000,31.05,31.31,30.67,31.18,1371915,0
+ECH.US,D,20230725,000000,31.145,31.69,31.12,31.55,672712,0
+ECH.US,D,20230726,000000,31.47,31.69,31.3899,31.55,1087582,0
+ECH.US,D,20230727,000000,31.33,31.47,30.95,30.98,535922,0
+ECH.US,D,20230728,000000,31.28,31.47,31,31.06,247520,0
+ECH.US,D,20230731,000000,30.78,31.13,30.78,30.96,252990,0
+ECH.US,D,20230801,000000,30.75,31,30.58,30.92,683007,0
+ECH.US,D,20230802,000000,30.67,30.8,30.04,30.11,534572,0
+ECH.US,D,20230803,000000,30.09,30.09,29.58,29.81,658811,0
+ECH.US,D,20230804,000000,29.86,30.25,29.76,29.78,546653,0
+ECH.US,D,20230807,000000,29.76,30.06,29.51,29.74,297678,0
+ECH.US,D,20230808,000000,29.54,29.57,29.13,29.27,412556,0
+ECH.US,D,20230809,000000,29.48,29.92,29.355,29.65,2095530,0
+ECH.US,D,20230810,000000,30,30.08,29.74,29.93,521808,0
+ECH.US,D,20230811,000000,29.865,29.865,29.455,29.485,497320,0
+ECH.US,D,20230814,000000,29.15,29.35,28.7446,29.2,249243,0
+ECH.US,D,20230815,000000,29.02,29.22,28.79,28.96,420798,0
+ECH.US,D,20230816,000000,29.05,29.21,28.46,28.65,637187,0
+ECH.US,D,20230817,000000,28.87,28.94,28.355,28.39,1830964,0
+ECH.US,D,20230818,000000,28.34,28.45,28.11,28.28,510670,0
+ECH.US,D,20230821,000000,28.3,28.64,28.23,28.31,521961,0
+ECH.US,D,20230822,000000,28.47,28.7,28.38,28.51,449392,0
+ECH.US,D,20230823,000000,28.57,29.26,28.44,29.12,516107,0
+ECH.US,D,20230824,000000,29.21,29.23,28.78,28.84,635410,0
+ECH.US,D,20230825,000000,29.01,29.12,28.66,28.73,589116,0
+ECH.US,D,20230828,000000,28.6,28.9,28.28,28.4,426467,0
+ECH.US,D,20230829,000000,28.31,28.49,28.095,28.29,433303,0
+ECH.US,D,20230830,000000,28.25,28.59,28.25,28.34,236180,0
+ECH.US,D,20230831,000000,28.3,28.4821,28.11,28.19,548089,0
+ECH.US,D,20230901,000000,28.64,28.79,28.3,28.46,675358,0
+ECH.US,D,20230905,000000,28.03,28.07,27.19,27.25,922592,0
+ECH.US,D,20230906,000000,27.48,27.5198,27.21,27.38,1069203,0
+ECH.US,D,20230907,000000,27.35,27.35,26.74,26.84,1251403,0
+ECH.US,D,20230908,000000,26.84,26.87,26.37,26.44,789971,0
+ECH.US,D,20230911,000000,26.78,26.78,26.52,26.58,612978,0
+ECH.US,D,20230912,000000,26.32,26.64,26.31,26.56,1079914,0
+ECH.US,D,20230913,000000,26.48,27.07,26.48,27.05,701621,0
+ECH.US,D,20230914,000000,27.11,27.27,26.99,27.15,712792,0
+ECH.US,D,20230915,000000,27.32,27.61,27.2004,27.24,770835,0
+ECH.US,D,20230918,000000,27.08,27.19,26.88,26.94,931520,0
+ECH.US,D,20230919,000000,26.91,27.08,26.89,27.05,631313,0
+ECH.US,D,20230920,000000,27.13,27.42,26.85,27.08,962081,0
+ECH.US,D,20230921,000000,26.55,26.7,26.37,26.42,646025,0
+ECH.US,D,20230922,000000,26.47,26.6799,26.1,26.14,1025148,0
+ECH.US,D,20230925,000000,26.06,26.12,25.79,25.86,710609,0
+ECH.US,D,20230926,000000,25.7,25.87,25.63,25.71,891089,0
+ECH.US,D,20230927,000000,25.71,25.82,25.235,25.33,1025485,0
+ECH.US,D,20230928,000000,25.41,25.86,25.41,25.829,769373,0
+ECH.US,D,20230929,000000,26.03,26.44,26.03,26.19,919056,0
+ECH.US,D,20231002,000000,26.1,26.2,25.24,25.3,578816,0
+ECH.US,D,20231003,000000,25.12,25.27,24.8,24.92,724210,0
+ECH.US,D,20231004,000000,25.14,25.21,24.8,24.9,522390,0
+ECH.US,D,20231005,000000,25.02,25.08,24.52,24.53,207623,0
+ECH.US,D,20231006,000000,24.34,24.79,24.2,24.68,640239,0
+ECH.US,D,20231009,000000,24.63,24.72,24.23,24.46,302546,0
+ECH.US,D,20231010,000000,24.52,25.26,24.52,25.19,497146,0
+ECH.US,D,20231011,000000,25.19,25.56,25.15,25.33,438690,0
+ECH.US,D,20231012,000000,25.41,25.47,24.93,24.99,497455,0
+ECH.US,D,20231013,000000,25.13,25.2,24.85,24.93,345391,0
+ECH.US,D,20231016,000000,24.98,25.18,24.87,25.02,217449,0
+ECH.US,D,20231017,000000,24.94,25.57,24.87,25.48,153994,0
+ECH.US,D,20231018,000000,25.32,25.43,24.79,24.88,494227,0
+ECH.US,D,20231019,000000,24.77,24.83,24.295,24.36,774950,0
+ECH.US,D,20231020,000000,24.18,24.36,23.97,23.98,579018,0
+ECH.US,D,20231023,000000,23.93,24.16,23.67,23.79,881646,0
+ECH.US,D,20231024,000000,23.94,24.29,23.91,24.15,271525,0
+ECH.US,D,20231025,000000,24.16,24.22,23.84,23.99,459556,0
+ECH.US,D,20231026,000000,24.12,24.29,23.925,24.03,225151,0
+ECH.US,D,20231027,000000,24.46,24.96,24.24,24.29,593953,0
+ECH.US,D,20231030,000000,24.51,24.69,24.09,24.09,335021,0
+ECH.US,D,20231031,000000,24.25,24.33,24,24.22,528296,0
+ECH.US,D,20231101,000000,24.4,24.54,24.18,24.44,113098,0
+ECH.US,D,20231102,000000,24.32,24.78,24.32,24.65,308619,0
+ECH.US,D,20231103,000000,25.01,25.9,24.95,25.77,406571,0
+ECH.US,D,20231106,000000,25.9,25.9,25.29,25.36,124549,0
+ECH.US,D,20231107,000000,25.57,25.595,25.34,25.54,281529,0
+ECH.US,D,20231108,000000,25.43,25.5,24.98,25.02,184626,0
+ECH.US,D,20231109,000000,25.35,25.35,24.5,24.5,148664,0
+ECH.US,D,20231110,000000,24.54,24.68,24.36,24.68,158194,0
+ECH.US,D,20231113,000000,24.32,24.86,24.24,24.7,485066,0
+ECH.US,D,20231114,000000,25.16,25.88,25.16,25.79,255051,0
+ECH.US,D,20231115,000000,25.84,26.36,25.81,26.11,576367,0
+ECH.US,D,20231116,000000,25.94,26.09,25.77,25.85,1275477,0
+ECH.US,D,20231117,000000,25.95,26.085,25.78,26.04,392915,0
+ECH.US,D,20231120,000000,26.4,26.73,26.36,26.6,385978,0
+ECH.US,D,20231121,000000,26.72,26.89,26.46,26.79,994634,0
+ECH.US,D,20231122,000000,26.65,26.75,26.37,26.62,316652,0
+ECH.US,D,20231124,000000,26.55,26.7678,26.38,26.58,117461,0
+ECH.US,D,20231127,000000,26.38,26.49,26.2043,26.42,173565,0
+ECH.US,D,20231128,000000,26.54,26.745,26.44,26.66,206858,0
+ECH.US,D,20231129,000000,26.62,26.82,26.61,26.65,269917,0
+ECH.US,D,20231130,000000,26.57,27.01,26.43,26.87,780990,0
+ECH.US,D,20231201,000000,26.98,27.82,26.8001,27.7,547753,0
+ECH.US,D,20231204,000000,27.41,27.46,26.8201,26.85,372209,0
+ECH.US,D,20231205,000000,26.89,26.95,26.52,26.86,322667,0
+ECH.US,D,20231206,000000,27.13,27.3,26.94,26.97,317407,0
+ECH.US,D,20231207,000000,27.35,27.395,27.0645,27.36,315472,0
+ECH.US,D,20231208,000000,27.285,27.5,27.2701,27.35,489914,0
+ECH.US,D,20231211,000000,26.96,26.97,26.47,26.71,897808,0
+ECH.US,D,20231212,000000,26.73,27.11,26.5,26.97,233422,0
+ECH.US,D,20231213,000000,27.14,28.255,26.9,28.06,668643,0
+ECH.US,D,20231214,000000,28.4,28.68,28.15,28.57,927843,0
+ECH.US,D,20231215,000000,28.49,28.65,28.12,28.58,679946,0
+ECH.US,D,20231218,000000,28.5,28.5,27.78,27.85,453371,0
+ECH.US,D,20231219,000000,28.28,28.28,28.03,28.21,405118,0
+ECH.US,D,20231220,000000,27.94,28,27.271,27.38,299620,0
+ECH.US,D,20231221,000000,27.78,27.8252,27.39,27.67,467813,0
+ECH.US,D,20231222,000000,27.64,27.77,27.42,27.53,387942,0
+ECH.US,D,20231226,000000,27.59,27.935,27.5,27.84,192745,0
+ECH.US,D,20231227,000000,27.91,28.21,27.41,27.84,1234510,0
+ECH.US,D,20231228,000000,28.17,28.27,28.0001,28.08,247461,0
+ECH.US,D,20231229,000000,28.16,28.39,27.93,28.21,878869,0
+ECH.US,D,20240102,000000,27.78,28.06,27.685,27.91,308205,0
+ECH.US,D,20240103,000000,27.71,27.78,27.52,27.64,160117,0
+ECH.US,D,20240104,000000,27.44,27.6599,27.05,27.06,168367,0
+ECH.US,D,20240105,000000,27,27.3,26.822,27.04,189317,0
+ECH.US,D,20240108,000000,26.925,26.9694,26.54,26.7,301525,0
+ECH.US,D,20240109,000000,26.315,26.49,26.13,26.47,277640,0
+ECH.US,D,20240110,000000,26.22,26.295,26.04,26.24,436763,0
+ECH.US,D,20240111,000000,26.34,26.37,26.075,26.2,422169,0
+ECH.US,D,20240112,000000,26.37,26.492,26,26.07,358264,0
+ECH.US,D,20240116,000000,25.815,25.91,25.55,25.68,397985,0
+ECH.US,D,20240117,000000,25.49,25.6,25.15,25.34,1190831,0
+ECH.US,D,20240118,000000,25.5,25.64,25.21,25.32,634738,0
+ECH.US,D,20240119,000000,25.49,25.65,25.32,25.65,392970,0
+ECH.US,D,20240122,000000,25.47,25.98,25.47,25.9,489395,0
+ECH.US,D,20240123,000000,25.99,26.2,25.735,25.93,209801,0
+ECH.US,D,20240124,000000,26.37,26.61,26.08,26.12,1096410,0
+ECH.US,D,20240125,000000,26.45,26.576,25.96,26.1,260169,0
+ECH.US,D,20240126,000000,25.95,26.15,25.87,25.93,489957,0
+ECH.US,D,20240129,000000,26.07,26.095,25.71,25.84,211038,0
+ECH.US,D,20240130,000000,25.73,25.87,25.44,25.55,239076,0
+ECH.US,D,20240131,000000,25.47,25.72,25.29,25.43,608136,0
+ECH.US,D,20240201,000000,25.57,25.8,25.47,25.62,337298,0
+ECH.US,D,20240202,000000,25.17,25.3,24.88,25.1,408480,0
+ECH.US,D,20240205,000000,24.8,24.98,24.615,24.87,149621,0
+ECH.US,D,20240206,000000,25.01,25.1827,25.01,25.07,134464,0
+ECH.US,D,20240207,000000,25.06,25.22,24.87,24.93,272062,0
+ECH.US,D,20240208,000000,24.94,24.94,24.565,24.69,149613,0
+ECH.US,D,20240209,000000,24.78,24.78,24.44,24.71,213217,0
+ECH.US,D,20240212,000000,24.71,25,24.68,24.91,323551,0
+ECH.US,D,20240213,000000,24.7,24.7084,24.45,24.49,205509,0
+ECH.US,D,20240214,000000,24.89,25.24,24.89,25.1,250717,0
+ECH.US,D,20240215,000000,25.25,25.5799,25.2,25.26,201742,0
+ECH.US,D,20240216,000000,25.42,25.84,25.42,25.58,211348,0
+ECH.US,D,20240220,000000,26.2,26.2,25.82,25.98,260472,0
+ECH.US,D,20240221,000000,25.99,25.99,25.4495,25.58,221942,0
+ECH.US,D,20240222,000000,25.4,25.56,25.06,25.21,445921,0
+ECH.US,D,20240223,000000,25.17,25.2,24.99,25.13,155983,0
+ECH.US,D,20240226,000000,24.91,25.05,24.8,24.87,155422,0
+ECH.US,D,20240227,000000,25.1,25.57,25.1,25.49,170993,0
+ECH.US,D,20240228,000000,25.51,25.79,25.51,25.76,186478,0
+ECH.US,D,20240229,000000,25.91,26.5,25.91,26.33,291280,0
+ECH.US,D,20240301,000000,26.43,26.56,26.31,26.48,229845,0
+ECH.US,D,20240304,000000,26.44,26.44,25.55,25.6,434201,0
+ECH.US,D,20240305,000000,25.49,25.5,25.06,25.13,209577,0
+ECH.US,D,20240306,000000,25.41,25.68,25.27,25.38,519353,0
+ECH.US,D,20240307,000000,25.66,25.685,25.41,25.66,213118,0
+ECH.US,D,20240308,000000,26.1,26.31,25.94,25.94,144068,0
+ECH.US,D,20240311,000000,25.97,26.24,25.94,26.16,231672,0
+ECH.US,D,20240312,000000,26.28,26.8,26.28,26.73,218613,0
+ECH.US,D,20240313,000000,26.84,27.26,26.84,27.13,235550,0
+ECH.US,D,20240314,000000,27.04,27.19,26.77,27.12,305274,0
+ECH.US,D,20240315,000000,27.36,27.36,27.035,27.19,469397,0
+ECH.US,D,20240318,000000,27.25,27.35,26.82,26.89,205603,0
+ECH.US,D,20240319,000000,26.69,26.69,26.2,26.26,156067,0
+ECH.US,D,20240320,000000,25.95,26.86,25.87,26.71,398560,0
+ECH.US,D,20240321,000000,26.68,26.9653,26.35,26.45,249053,0
+ECH.US,D,20240322,000000,26.33,26.38,26.02,26.21,246776,0
+ECH.US,D,20240325,000000,26.16,26.25,26,26.14,143442,0
+ECH.US,D,20240326,000000,26.18,26.2313,26.01,26.04,197814,0
+ECH.US,D,20240327,000000,26,26.48,26,26.45,203878,0
+ECH.US,D,20240328,000000,26.58,26.77,26.545,26.57,151170,0
+ECH.US,D,20240401,000000,26.68,26.81,26.3,26.43,249922,0
+ECH.US,D,20240402,000000,26.52,26.71,26.325,26.57,177732,0
+ECH.US,D,20240403,000000,26.98,27.39,26.9402,27.2,149048,0
+ECH.US,D,20240404,000000,27.61,27.88,27.37,27.43,384391,0
+ECH.US,D,20240405,000000,27.37,27.37,27.1,27.27,436600,0
+ECH.US,D,20240408,000000,27.36,27.64,27.21,27.45,373749,0
+ECH.US,D,20240409,000000,27.75,27.99,27.62,27.92,279196,0
+ECH.US,D,20240410,000000,27.65,27.7,27.3,27.58,329665,0
+ECH.US,D,20240411,000000,27.63,27.8,27.4,27.69,212034,0
+ECH.US,D,20240412,000000,27.44,27.64,26.57,26.75,371748,0
+ECH.US,D,20240415,000000,26.51,26.695,26.01,26.19,294552,0
+ECH.US,D,20240416,000000,25.78,25.85,25.55,25.71,413721,0
+ECH.US,D,20240417,000000,26.06,26.23,25.68,25.89,165102,0
+ECH.US,D,20240418,000000,26.15,26.46,26.03,26.27,148914,0
+ECH.US,D,20240419,000000,26.4,26.53,26.16,26.24,143262,0
+ECH.US,D,20240422,000000,26.19,26.37,25.97,26.24,197890,0
+ECH.US,D,20240423,000000,26.29,26.7053,26.26,26.57,118351,0
+ECH.US,D,20240424,000000,26.66,26.68,26.24,26.34,140912,0
+ECH.US,D,20240425,000000,26.16,26.36,26.08,26.3,182723,0
+ECH.US,D,20240426,000000,26.32,26.58,26.26,26.49,88149,0
+ECH.US,D,20240429,000000,26.67,27.37,26.67,27.29,194082,0
+ECH.US,D,20240430,000000,27.1,27.1,26.63,26.7,267845,0
+ECH.US,D,20240501,000000,26.69,26.81,26.51,26.57,150999,0
+ECH.US,D,20240502,000000,26.93,27.08,26.65,27,240295,0
+ECH.US,D,20240503,000000,27.5,27.77,27.42,27.53,342587,0
+ECH.US,D,20240506,000000,27.91,28,27.47,27.61,307187,0
+ECH.US,D,20240507,000000,27.44,27.73,27.4,27.67,129220,0
+ECH.US,D,20240508,000000,27.68,27.85,27.54,27.69,105981,0
+ECH.US,D,20240509,000000,27.81,28.29,27.81,28.16,399070,0
+ECH.US,D,20240510,000000,28.34,28.5,28.07,28.12,196967,0
+ECH.US,D,20240513,000000,28.33,28.48,28.24,28.4,240347,0
+ECH.US,D,20240514,000000,28.52,28.86,28.515,28.83,264893,0
+ECH.US,D,20240515,000000,28.97,29.2,28.82,29.04,257148,0
+ECH.US,D,20240516,000000,29.04,29.14,28.845,28.99,101580,0
+ECH.US,D,20240517,000000,28.99,29.37,28.855,29.23,194496,0
+ECH.US,D,20240520,000000,29.09,29.51,29.08,29.51,235166,0
+ECH.US,D,20240521,000000,29.47,29.51,29.28,29.39,329128,0
+ECH.US,D,20240522,000000,29.08,29.08,28.7,28.8,279167,0
+ECH.US,D,20240523,000000,29,29.12,28.7883,29.02,523354,0
+ECH.US,D,20240524,000000,29.15,29.38,29.03,29.16,461804,0
+ECH.US,D,20240528,000000,29.25,29.5689,29.25,29.43,346678,0
+ECH.US,D,20240529,000000,28.82,28.92,28.45,28.48,492477,0
+ECH.US,D,20240530,000000,28.37,28.37,27.98,28.08,551369,0
+ECH.US,D,20240531,000000,28.12,28.49,27.8,28.23,1023488,0
+ECH.US,D,20240603,000000,28.29,28.41,28.17,28.28,575032,0
+ECH.US,D,20240604,000000,28.11,28.44,28.1,28.31,549651,0
+ECH.US,D,20240605,000000,28.51,28.59,28.3,28.38,394680,0
+ECH.US,D,20240606,000000,28.335,28.64,28.3,28.55,128442,0
+ECH.US,D,20240607,000000,28.41,28.55,27.94,28,314787,0
+ECH.US,D,20240610,000000,27.86,28.05,27.84,28.01,314286,0
+ECH.US,D,20240611,000000,27.14,27.14,26.8301,26.91,393485,0
+ECH.US,D,20240612,000000,27.16,27.3336,26.93,27.03,222603,0
+ECH.US,D,20240613,000000,27.05,27.05,26.7,26.78,165886,0
+ECH.US,D,20240614,000000,26.4,26.54,26.21,26.34,369341,0
+ECH.US,D,20240617,000000,26.36,26.41,26.11,26.35,266135,0
+ECH.US,D,20240618,000000,26.29,26.51,26.29,26.39,219422,0
+ECH.US,D,20240620,000000,26.65,26.7499,26.49,26.52,188623,0
+ECH.US,D,20240621,000000,26.42,26.48,26,26.06,275950,0
+ECH.US,D,20240624,000000,26.11,26.22,25.87,25.95,187343,0
+ECH.US,D,20240625,000000,25.96,26.14,25.75,25.81,245587,0
+ECH.US,D,20240626,000000,25.6,26.06,25.5,25.87,220429,0
+ECH.US,D,20240627,000000,26.02,26.02,25.72,25.76,257190,0
+ECH.US,D,20240628,000000,25.9,26.03,25.8,25.87,244731,0
+ECH.US,D,20240701,000000,25.87,26.04,25.53,25.58,162811,0
+ECH.US,D,20240702,000000,25.52,25.68,25.3,25.55,484782,0
+ECH.US,D,20240703,000000,25.71,26.42,25.71,26.14,385888,0
+ECH.US,D,20240705,000000,26.42,26.44,26.09,26.13,216235,0
+ECH.US,D,20240708,000000,26.12,26.2,26.01,26.13,135193,0
+ECH.US,D,20240709,000000,26.255,26.45,26.18,26.24,214373,0
+ECH.US,D,20240710,000000,26.55,26.91,26.4809,26.89,220525,0
+ECH.US,D,20240711,000000,27.14,27.27,26.935,27.06,319880,0
+ECH.US,D,20240712,000000,27.21,27.47,27.0401,27.43,263933,0
+ECH.US,D,20240715,000000,27.13,27.5,27.07,27.26,232918,0
+ECH.US,D,20240716,000000,27.41,27.42,27.27,27.4,91580,0
+ECH.US,D,20240717,000000,27.2,27.24,26.69,26.81,146155,0
+ECH.US,D,20240718,000000,26.53,26.68,26.28,26.43,161937,0
+ECH.US,D,20240719,000000,26.22,26.55,26.18,26.24,216215,0
+ECH.US,D,20240722,000000,26.32,26.5,26.1,26.42,200111,0
+ECH.US,D,20240723,000000,26.26,26.3839,26.2,26.25,54894,0
+ECH.US,D,20240724,000000,26.03,26.2,25.92,26.03,120757,0
+ECH.US,D,20240725,000000,25.93,25.95,25.615,25.71,243279,0
+ECH.US,D,20240726,000000,25.8,25.875,25.7,25.73,161028,0
+ECH.US,D,20240729,000000,25.55,25.56,25.32,25.52,286436,0
+ECH.US,D,20240730,000000,25.5,25.83,25.5,25.71,291785,0
+ECH.US,D,20240731,000000,26.06,26.11,25.84,26.01,197036,0
+ECH.US,D,20240801,000000,26.21,26.21,25.18,25.25,480554,0
+ECH.US,D,20240802,000000,25.18,25.34,24.95,25.03,446750,0
+ECH.US,D,20240805,000000,23.85,24.53,23.79,24.31,396356,0
+ECH.US,D,20240806,000000,24.26,24.85,24.26,24.62,240588,0
+ECH.US,D,20240807,000000,24.96,25.15,24.665,24.83,294890,0
+ECH.US,D,20240808,000000,25,25.42,24.78,25.42,177984,0
+ECH.US,D,20240809,000000,25.55,25.77,25.45,25.6,152755,0
+ECH.US,D,20240812,000000,25.83,25.88,25.59,25.68,123345,0
+ECH.US,D,20240813,000000,25.69,25.9,25.67,25.8,82638,0
+ECH.US,D,20240814,000000,25.79,25.82,25.585,25.71,155182,0
+ECH.US,D,20240815,000000,26.08,26.52,25.94,26.29,243490,0
+ECH.US,D,20240816,000000,26.36,26.36,25.96,26.11,212096,0
+ECH.US,D,20240819,000000,26.19,26.58,26.11,26.44,229411,0
+ECH.US,D,20240820,000000,26.44,26.68,26.44,26.55,110700,0
+ECH.US,D,20240821,000000,26.53,26.9,26.53,26.75,206858,0
+ECH.US,D,20240822,000000,26.65,26.75,26.38,26.58,122602,0
+ECH.US,D,20240823,000000,26.77,27.14,26.65,27.055,125754,0
+ECH.US,D,20240826,000000,27.03,27.13,26.82,26.88,101739,0
+ECH.US,D,20240827,000000,26.88,26.88,26.56,26.62,143476,0
+ECH.US,D,20240828,000000,26.43,26.56,26.31,26.47,75958,0
+ECH.US,D,20240829,000000,26.29,26.75,26.29,26.65,80907,0
+ECH.US,D,20240830,000000,26.84,26.92,26.5,26.66,235950,0
+ECH.US,D,20240903,000000,26.24,26.345,25.88,25.97,145429,0
+ECH.US,D,20240904,000000,25.71,26.05,25.59,25.59,272659,0
+ECH.US,D,20240905,000000,25.69,25.73,25.4,25.55,121957,0
+ECH.US,D,20240906,000000,25.55,25.56,24.97,25,75378,0
+ECH.US,D,20240909,000000,25.22,25.22,24.83,25.01,360281,0
+ECH.US,D,20240910,000000,24.88,24.89,24.71,24.86,206173,0
+ECH.US,D,20240911,000000,25.19,25.41,25.14,25.31,111286,0
+ECH.US,D,20240912,000000,25.57,25.92,25.45,25.85,215768,0
+ECH.US,D,20240913,000000,25.92,26.13,25.92,25.95,91784,0
+ECH.US,D,20240916,000000,26.09,26.18,25.92,26.07,118505,0
+ECH.US,D,20240917,000000,25.94,26.07,25.66,25.82,182462,0
+ECH.US,D,20240918,000000,25.71,25.875,25.6,25.66,173103,0
+ECH.US,D,20240919,000000,25.82,25.91,25.715,25.8,142942,0
+ECH.US,D,20240920,000000,25.91,25.91,25.7,25.8,144955,0
+ECH.US,D,20240923,000000,25.92,26.15,25.9,26.06,203381,0
+ECH.US,D,20240924,000000,26.7,26.87,26.65,26.72,262083,0
+ECH.US,D,20240925,000000,26.77,26.77,26.54,26.57,79959,0
+ECH.US,D,20240926,000000,27.02,27.45,27.02,27.37,352703,0
+ECH.US,D,20240927,000000,27.73,27.815,27.43,27.51,174784,0
+ECH.US,D,20240930,000000,27.45,27.51,27.27,27.28,193101,0
+ECH.US,D,20241001,000000,27.37,27.37,26.78,26.96,220538,0
+ECH.US,D,20241002,000000,26.95,26.95,26.57,26.6,275022,0
+ECH.US,D,20241003,000000,26.12,26.29,26,26.26,310626,0
+ECH.US,D,20241004,000000,26.28,26.53,26.2558,26.52,71605,0
+ECH.US,D,20241007,000000,26.57,26.705,26.225,26.42,215063,0
+ECH.US,D,20241008,000000,26.2,26.47,26.03,26.46,91600,0
+ECH.US,D,20241009,000000,26.25,26.49,26.21,26.44,106957,0
+ECH.US,D,20241010,000000,26.43,26.66,26.43,26.59,128875,0
+ECH.US,D,20241011,000000,26.69,26.82,26.6059,26.75,261637,0
+ECH.US,D,20241014,000000,26.66,26.69,26.47,26.69,69512,0
+ECH.US,D,20241015,000000,26.49,26.49,26.11,26.28,99826,0
+ECH.US,D,20241016,000000,26.29,26.42,26.27,26.29,234911,0
+ECH.US,D,20241017,000000,26.26,26.29,26.08,26.13,76609,0
+ECH.US,D,20241018,000000,26.25,26.45,26.18,26.31,133249,0
+ECH.US,D,20241021,000000,26.15,26.47,26.15,26.4,140403,0
+ECH.US,D,20241022,000000,26.51,26.62,26.45,26.58,93552,0
+ECH.US,D,20241023,000000,26.51,26.86,26.405,26.8,584118,0
+ECH.US,D,20241024,000000,26.85,27.04,26.73,26.97,276810,0
+ECH.US,D,20241025,000000,26.98,27.01,26.85,26.98,126510,0
+ECH.US,D,20241028,000000,27.02,27.09,26.79,26.8,167857,0
+ECH.US,D,20241029,000000,26.88,26.88,26.17,26.32,698194,0
+ECH.US,D,20241030,000000,26.08,26.09,25.57,25.62,333300,0
+ECH.US,D,20241031,000000,25.58,25.7299,25.4114,25.58,140308,0
+ECH.US,D,20241101,000000,25.63,25.64,25.515,25.61,91470,0
+ECH.US,D,20241104,000000,25.88,26.34,25.78,25.93,774117,0
+ECH.US,D,20241105,000000,26.19,26.19,25.56,25.77,105575,0
+ECH.US,D,20241106,000000,25.35,25.86,25.02,25.71,260718,0
+ECH.US,D,20241107,000000,25.94,26.25,25.88,25.96,315423,0
+ECH.US,D,20241108,000000,25.54,25.58,25.17,25.24,168861,0
+ECH.US,D,20241111,000000,25.13,25.23,25.05,25.07,159044,0
+ECH.US,D,20241112,000000,24.97,25.025,24.81,24.87,252368,0
+ECH.US,D,20241113,000000,24.95,25.22,24.94,25.12,262530,0
+ECH.US,D,20241114,000000,25.24,25.24,24.9,24.9,172282,0
+ECH.US,D,20241115,000000,24.96,25.025,24.81,24.97,181993,0
+ECH.US,D,20241118,000000,25.06,25.52,25.05,25.4,417462,0
+ECH.US,D,20241119,000000,25.45,25.58,25.31,25.41,176664,0
+ECH.US,D,20241120,000000,25.49,25.66,25.4,25.51,97450,0
+ECH.US,D,20241121,000000,25.53,25.61,25.455,25.57,188734,0
+ECH.US,D,20241122,000000,25.35,25.39,25.01,25.14,600463,0
+ECH.US,D,20241125,000000,25.32,25.47,25.17,25.22,480319,0
+ECH.US,D,20241126,000000,25.28,25.32,25.12,25.24,106456,0
+ECH.US,D,20241127,000000,25.36,25.49,25.2501,25.37,95570,0
+ECH.US,D,20241129,000000,25.24,25.4526,25.24,25.35,89311,0
+ECH.US,D,20241202,000000,25.25,25.64,25.22,25.52,779534,0
+ECH.US,D,20241203,000000,25.76,25.79,25.61,25.64,256982,0
+ECH.US,D,20241204,000000,25.677,25.678,25.39,25.54,317540,0
+ECH.US,D,20241205,000000,25.54,25.87,25.54,25.75,247645,0
+ECH.US,D,20241206,000000,25.8188,25.86,25.53,25.64,199958,0
+ECH.US,D,20241209,000000,25.95,26.15,25.89,26.05,226880,0
+ECH.US,D,20241210,000000,25.95,26.03,25.79,25.9,116388,0
+ECH.US,D,20241211,000000,25.91,26,25.79,25.97,258454,0
+ECH.US,D,20241212,000000,25.875,26,25.85,25.89,217981,0
+ECH.US,D,20241213,000000,25.88,25.91,25.66,25.76,201500,0
+ECH.US,D,20241216,000000,25.64,25.71,25.51,25.59,193228,0
+ECH.US,D,20241217,000000,25.52,25.6,25.34,25.41,643998,0
+ECH.US,D,20241218,000000,25.45,25.49,24.79,24.95,536132,0
+ECH.US,D,20241219,000000,25.02,25.21,24.98,25.04,691957,0
+ECH.US,D,20241220,000000,25.16,25.45,25.11,25.18,439586,0
+ECH.US,D,20241223,000000,25.14,25.14,24.88,25.05,257419,0
+ECH.US,D,20241224,000000,25.08,25.205,25.02,25.13,58375,0
+ECH.US,D,20241226,000000,25.03,25.238,25.03,25.09,83952,0
+ECH.US,D,20241227,000000,25.07,25.25,25.03,25.14,153608,0
+ECH.US,D,20241230,000000,24.9777,25.15,24.85,25.04,292981,0
+ECH.US,D,20241231,000000,25.05,25.1397,24.955,25.04,67015,0
+ECH.US,D,20250102,000000,25.02,25.06,24.745,24.77,220697,0
+ECH.US,D,20250103,000000,24.64,24.7,24.43,24.56,150844,0
+ECH.US,D,20250106,000000,24.71,24.97,24.65,24.91,348521,0
+ECH.US,D,20250107,000000,25.15,25.31,25.11,25.14,256634,0
+ECH.US,D,20250108,000000,25.09,25.32,25.01,25.16,192972,0
+ECH.US,D,20250110,000000,25.09,25.18,24.9,25.07,265802,0
+ECH.US,D,20250113,000000,25.025,25.14,24.95,25.14,168816,0
+ECH.US,D,20250114,000000,25.27,25.54,25.18,25.43,247149,0
+ECH.US,D,20250115,000000,25.67,25.7,25.482,25.66,130335,0
+ECH.US,D,20250116,000000,25.52,25.675,25.4,25.52,257538,0
+ECH.US,D,20250117,000000,25.64,25.935,25.64,25.78,376039,0
+ECH.US,D,20250121,000000,26.14,26.325,26.03,26.26,316059,0
+ECH.US,D,20250122,000000,26.41,26.62,26.4,26.4,543388,0
+ECH.US,D,20250123,000000,26.49,26.71,26.42,26.7,370057,0
+ECH.US,D,20250124,000000,26.8,26.99,26.78,26.91,277297,0
+ECH.US,D,20250127,000000,26.73,26.73,26.43,26.62,151190,0
+ECH.US,D,20250128,000000,26.49,26.57,26.39,26.52,130119,0
+ECH.US,D,20250129,000000,26.67,26.77,26.59,26.73,173234,0
+ECH.US,D,20250130,000000,27,27.64,27,27.57,652297,0
+ECH.US,D,20250131,000000,27.64,27.84,27.285,27.33,526636,0
+ECH.US,D,20250203,000000,26.93,27.27,26.8,27.23,283868,0
+ECH.US,D,20250204,000000,27.56,28.02,27.46,27.83,502536,0
+ECH.US,D,20250205,000000,28.12,28.12,27.81,27.89,282797,0
+ECH.US,D,20250206,000000,28.03,28.39,28,28.23,739482,0
+ECH.US,D,20250207,000000,28.355,28.42,28.05,28.24,496500,0
+ECH.US,D,20250210,000000,28.4,28.47,28.2,28.29,294953,0
+ECH.US,D,20250211,000000,28.25,28.32,28.061,28.31,208035,0
+ECH.US,D,20250212,000000,28.4353,28.56,28.35,28.54,259539,0
+ECH.US,D,20250213,000000,28.63,29.14,28.53,29.14,503278,0
+ECH.US,D,20250214,000000,29.27,29.36,28.97,29.15,540077,0
+ECH.US,D,20250218,000000,28.71,29.06,28.39,28.42,423794,0
+ECH.US,D,20250219,000000,28.48,28.6,28.325,28.6,225913,0
+ECH.US,D,20250220,000000,28.85,29,28.76,28.9,315822,0
+ECH.US,D,20250221,000000,29.13,29.13,28.67,28.67,167630,0
+ECH.US,D,20250224,000000,28.805,28.925,28.55,28.88,171659,0
+ECH.US,D,20250225,000000,29.025,29.065,28.77,28.93,121045,0
+ECH.US,D,20250226,000000,29,29.07,28.8,28.89,140329,0
+ECH.US,D,20250227,000000,28.83,28.92,28.56,28.74,204744,0
+ECH.US,D,20250228,000000,28.815,28.8699,28.37,28.62,240354,0
+ECH.US,D,20250303,000000,28.79,28.8571,28.29,28.36,689024,0
+ECH.US,D,20250304,000000,28.64,28.97,28.395,28.9,561387,0
+ECH.US,D,20250305,000000,29.08,29.5,29.05,29.39,407192,0
+ECH.US,D,20250306,000000,29.53,29.72,29.45,29.69,230241,0
+ECH.US,D,20250307,000000,29.68,29.82,29.55,29.77,280936,0
+ECH.US,D,20250310,000000,29.4767,29.69,28.96,29.16,304542,0
+ECH.US,D,20250311,000000,29.37,29.49,29.15,29.39,310166,0
+ECH.US,D,20250312,000000,29.53,29.555,29.192,29.34,105930,0
+ECH.US,D,20250313,000000,29.19,29.78,29.18,29.76,187402,0
+ECH.US,D,20250314,000000,29.97,30.24,29.8899,30.06,440253,0
+ECH.US,D,20250317,000000,30.36,30.91,30.36,30.71,503877,0
+ECH.US,D,20250318,000000,30.97,31.059,30.81,30.9,370934,0
+ECH.US,D,20250319,000000,30.92,30.99,30.6949,30.94,321321,0
+ECH.US,D,20250320,000000,30.62,30.64,30.35,30.52,250247,0
+ECH.US,D,20250321,000000,30.262,30.4699,30.19,30.3,350641,0
+ECH.US,D,20250324,000000,30.51,30.66,30.4,30.41,117090,0
+ECH.US,D,20250325,000000,30.73,30.87,30.62,30.76,127623,0
+ECH.US,D,20250326,000000,30.7,30.81,30.26,30.27,492559,0
+ECH.US,D,20250327,000000,30.3,30.39,30.13,30.17,304918,0
+ECH.US,D,20250328,000000,30.0031,30.21,29.75,29.76,391403,0
+ECH.US,D,20250331,000000,29.752,29.92,29.54,29.82,446570,0
+ECH.US,D,20250401,000000,29.95,30.31,29.83,30.2,227353,0
+ECH.US,D,20250402,000000,30,30.155,29.841,29.91,396133,0
+ECH.US,D,20250403,000000,30.058,30.45,29.95,30.07,424841,0
+ECH.US,D,20250404,000000,29.2512,29.27,28.19,28.19,1764941,0
+ECH.US,D,20250407,000000,27.62,28.25,26.92,27.09,744130,0
+ECH.US,D,20250408,000000,27.63,27.8,26.45,26.5,845508,0
+ECH.US,D,20250409,000000,26.6,28.41,26.32,28.24,938486,0
+ECH.US,D,20250410,000000,27.99,28.21,27.22,27.51,488158,0
+ECH.US,D,20250411,000000,27.938,28.63,27.7,28.39,489255,0
+ECH.US,D,20250414,000000,28.83,29.37,28.79,29.13,527473,0
+ECH.US,D,20250415,000000,29.3,29.42,29.145,29.35,358146,0
+ECH.US,D,20250416,000000,29.335,29.72,29.335,29.43,214055,0
+ECH.US,D,20250417,000000,29.75,30.07,29.645,29.95,270997,0
+ECH.US,D,20250421,000000,30.2,30.26,29.81,30.05,568971,0
+ECH.US,D,20250422,000000,30.31,31.0599,30.25,30.91,478711,0
+ECH.US,D,20250423,000000,31.338,31.57,31.11,31.19,268900,0
+ECH.US,D,20250424,000000,31.432,31.85,31.423,31.7,164261,0
+ECH.US,D,20250425,000000,31.56,31.79,31.4828,31.67,175413,0
+ECH.US,D,20250428,000000,31.77,31.83,31.09,31.24,192307,0
+ECH.US,D,20250429,000000,31.46,31.61,31.24,31.44,240539,0
+ECH.US,D,20250430,000000,30.95,31.18,30.61,31.13,285974,0
+ECH.US,D,20250501,000000,31.22,31.28,31.0197,31.07,148252,0
+ECH.US,D,20250502,000000,31.72,31.74,31.1914,31.35,475629,0
+ECH.US,D,20250505,000000,31.61,31.75,31.44,31.58,236560,0
+ECH.US,D,20250506,000000,31.5,31.675,31.12,31.62,784062,0
+ECH.US,D,20250507,000000,31.49,32.035,31.38,31.75,835264,0
+ECH.US,D,20250508,000000,31.99,32.18,31.71,32.15,504630,0
+ECH.US,D,20250509,000000,32.22,32.55,32.18,32.2,244730,0
+ECH.US,D,20250512,000000,32.54,32.9,32.26,32.35,292698,0
+ECH.US,D,20250513,000000,32.63,32.79,32.44,32.56,223544,0
+ECH.US,D,20250514,000000,32.9,33.24,32.82,33.24,802644,0
+ECH.US,D,20250515,000000,33.25,33.26,32.76,33.07,585751,0
+ECH.US,D,20250516,000000,32.75,32.92,32.17,32.61,521418,0
+ECH.US,D,20250519,000000,32.64,33.02,32.62,32.96,362330,0
+ECH.US,D,20250520,000000,32.76,33.04,32.6,32.75,401157,0
+ECH.US,D,20250521,000000,32.75,32.9108,32.63,32.69,370336,0
+ECH.US,D,20250522,000000,32.575,32.73,32.5,32.635,298732,0
+ECH.US,D,20250523,000000,32.66,32.88,32.45,32.85,452047,0
+ECH.US,D,20250527,000000,32.75,33.01,32.66,32.75,297414,0
+ECH.US,D,20250528,000000,32.765,32.765,32.07,32.17,408564,0
+ECH.US,D,20250529,000000,32.26,32.35,31.96,32.08,272312,0
+ECH.US,D,20250530,000000,32.02,32.04,31.22,31.5,770191,0
+ECH.US,D,20250602,000000,31.5,31.6061,31.32,31.53,956489,0
+ECH.US,D,20250603,000000,31.1941,31.7299,31.13,31.58,494204,0
+ECH.US,D,20250604,000000,31.7918,32.25,31.63,31.88,568713,0
+ECH.US,D,20250605,000000,32.25,32.35,31.99,32.17,391777,0
+ECH.US,D,20250606,000000,32.03,32.21,31.82,31.84,262210,0
+ECH.US,D,20250609,000000,31.98,32,31.73,31.75,346606,0
+ECH.US,D,20250610,000000,31.97,31.988,31.72,31.82,198957,0
+ECH.US,D,20250611,000000,32.018,32.57,31.99,32.54,281482,0
+ECH.US,D,20250612,000000,32.6,32.735,32.35,32.51,240255,0
+ECH.US,D,20250613,000000,31.95,32.02,31.56,31.83,338375,0
+ECH.US,D,20250616,000000,31.26,31.5153,31.105,31.11,432171,0
+ECH.US,D,20250617,000000,31.18,31.18,30.41,30.45,575345,0
+ECH.US,D,20250618,000000,30.56,30.57,30.33,30.34,509340,0
+ECH.US,D,20250620,000000,30.57,30.57,29.98,30.1,1101357,0
+ECH.US,D,20250623,000000,30.032,30.1,29.635,30.03,1154031,0
+ECH.US,D,20250624,000000,30.35,31.06,30.33,30.96,416440,0
+ECH.US,D,20250625,000000,31,31.0944,30.84,30.86,83342,0
+ECH.US,D,20250626,000000,31.23,31.475,31.19,31.26,264196,0
+ECH.US,D,20250627,000000,31.24,31.34,30.85,31.05,207257,0
+ECH.US,D,20250630,000000,31.085,31.54,30.98,31.45,234082,0
+ECH.US,D,20250701,000000,31.64,31.92,31.46,31.51,226332,0
+ECH.US,D,20250702,000000,31.58,31.97,31.51,31.85,199370,0
+ECH.US,D,20250703,000000,31.83,31.97,31.61,31.82,389928,0
+ECH.US,D,20250707,000000,31.58,31.58,30.93,31.02,325268,0
+ECH.US,D,20250708,000000,31.16,31.53,31.05,31.41,261282,0
+ECH.US,D,20250709,000000,31.35,31.45,31.025,31.04,264408,0
+ECH.US,D,20250710,000000,31.11,31.275,31.01,31.1,183242,0
+ECH.US,D,20250711,000000,30.99,30.99,30.41,30.51,242013,0
+ECH.US,D,20250714,000000,30.42,30.47,30.06,30.21,351553,0
+ECH.US,D,20250715,000000,30.32,30.378,29.82,29.89,202935,0
+ECH.US,D,20250716,000000,29.858,29.925,29.7,29.77,153706,0
+ECH.US,D,20250717,000000,29.6575,30.29,29.6575,30.23,298483,0
+ECH.US,D,20250718,000000,30.43,30.53,30.0201,30.16,231682,0
+ECH.US,D,20250721,000000,30.4,30.49,30.27,30.3,159268,0
+ECH.US,D,20250722,000000,30.43,30.6,30.33,30.39,151109,0
+ECH.US,D,20250723,000000,30.43,30.56,30.26,30.41,193831,0
+ECH.US,D,20250724,000000,30.49,30.71,30.37,30.49,364167,0
+ECH.US,D,20250725,000000,30.5,30.5,30.25,30.34,320859,0
+ECH.US,D,20250728,000000,30.09,30.09,29.68,29.78,649971,0
+ECH.US,D,20250729,000000,29.65,29.86,29.5127,29.83,425463,0
+ECH.US,D,20250730,000000,29.56,29.7582,29.44,29.48,211112,0
+ECH.US,D,20250731,000000,29.48,29.93,29.28,29.83,286438,0
+ECH.US,D,20250801,000000,30.13,30.19,29.92,29.98,305881,0
+ECH.US,D,20250804,000000,30.25,30.44,30.12,30.24,143475,0
+ECH.US,D,20250805,000000,30.25,30.38,30.03,30.26,352371,0
+ECH.US,D,20250806,000000,29.93,30.19,29.92,30.09,274721,0
+ECH.US,D,20250807,000000,30.22,30.81,30.22,30.74,464526,0
+ECH.US,D,20250808,000000,30.84,31.46,30.79,31.41,520656,0
+ECH.US,D,20250811,000000,31.4,31.79,31.28,31.47,369852,0
+ECH.US,D,20250812,000000,31.55,32.05,31.55,31.97,104104,0
+ECH.US,D,20250813,000000,32.16,32.73,32.16,32.54,1746064,0
+ECH.US,D,20250814,000000,32.24,32.38,31.94,32.27,937157,0
+ECH.US,D,20250815,000000,32.18,32.54,32.17,32.4,318257,0
+ECH.US,D,20250818,000000,32.32,32.65,32.22,32.55,588630,0
+ECH.US,D,20250819,000000,32.349,32.578,32.08,32.19,617651,0
+ECH.US,D,20250820,000000,32.14,32.1981,31.7417,32.04,272803,0
+ECH.US,D,20250821,000000,31.88,32.13,31.78,31.9,228869,0
+ECH.US,D,20250822,000000,31.88,32.86,31.72,32.8,329487,0
+ECH.US,D,20250825,000000,32.76,33.12,32.63,32.71,329292,0
+ECH.US,D,20250826,000000,32.69,32.79,32.18,32.44,701141,0
+ECH.US,D,20250827,000000,32.06,32.72,32.06,32.55,328548,0
+ECH.US,D,20250828,000000,32.5,32.72,32.5,32.58,308808,0
+ECH.US,D,20250829,000000,32.7708,32.991,32.67,32.81,98669,0
+ECH.US,D,20250902,000000,32.36,32.73,32.27,32.73,206685,0
+ECH.US,D,20250903,000000,32.8,33.29,32.67,33.05,304230,0
+ECH.US,D,20250904,000000,33.06,33.4,33.04,33.4,144995,0
+ECH.US,D,20250905,000000,33.68,34.1,33.68,33.83,575269,0
+ECH.US,D,20250908,000000,33.84,33.95,33.03,33.23,355593,0
+ECH.US,D,20250909,000000,33.2,33.27,32.58,32.695,339400,0
+ECH.US,D,20250910,000000,32.85,33.15,32.81,32.89,691850,0
+ECH.US,D,20250911,000000,33,34.11,32.99,34.02,912432,0
+ECH.US,D,20250912,000000,33.91,33.955,33.19,33.22,381150,0
+ECH.US,D,20250915,000000,33.6,33.97,33.54,33.8,233859,0
+ECH.US,D,20250916,000000,33.82,33.91,33.5685,33.76,90801,0
+ECH.US,D,20250917,000000,33.7,33.9,33.29,33.4,341402,0
+ECH.US,D,20250918,000000,33.44,33.61,33.07,33.6,185389,0
+ECH.US,D,20250919,000000,33.6,33.62,33.38,33.59,128401,0
+ECH.US,D,20250922,000000,33.44,33.59,33.03,33.5,779373,0
+ECH.US,D,20250923,000000,33.58,34.07,33.57,33.68,749719,0
+ECH.US,D,20250924,000000,33.95,34.04,33.49,33.63,710866,0
+ECH.US,D,20250925,000000,33.48,33.65,32.93,33.21,644622,0
+ECH.US,D,20250926,000000,33.16,33.43,33.11,33.17,502617,0
+ECH.US,D,20250929,000000,33.3,33.3609,32.73,32.85,627724,0
+ECH.US,D,20250930,000000,32.9,32.96,32.7,32.96,309711,0
+ECH.US,D,20251001,000000,32.97,33.1674,32.66,32.71,278172,0
+ECH.US,D,20251002,000000,32.79,32.98,32.23,32.4,2390492,0
+ECH.US,D,20251003,000000,32.56,32.58,32.17,32.32,532062,0
+ECH.US,D,20251006,000000,32.365,32.49,32.05,32.05,350888,0
+ECH.US,D,20251007,000000,32.22,32.44,32.08,32.27,284918,0
+ECH.US,D,20251008,000000,32.4,32.98,32.39,32.79,728022,0
+ECH.US,D,20251009,000000,33.23,33.29,32.31,32.52,777013,0
+ECH.US,D,20251010,000000,32.61,32.65,31.475,31.5,819864,0
+ECH.US,D,20251013,000000,31.91,32.228,31.87,32.12,314042,0
+ECH.US,D,20251014,000000,32.06,33,31.93,32.8,541454,0
+ECH.US,D,20251015,000000,33.155,33.5,32.99,33.41,615705,0
+ECH.US,D,20251016,000000,33.52,33.9393,33.3,33.4,291532,0
+ECH.US,D,20251017,000000,33.16,33.37,33.025,33.36,293732,0
+ECH.US,D,20251020,000000,33.79,33.9299,33.71,33.85,174128,0
+ECH.US,D,20251021,000000,33.73,33.895,33.4606,33.5,304179,0
+ECH.US,D,20251022,000000,33.572,33.78,33.28,33.47,115324,0
+ECH.US,D,20251023,000000,33.762,34.28,33.61,34.2,896541,0
+ECH.US,D,20251024,000000,34.235,34.5145,34.21,34.37,957845,0
+ECH.US,D,20251027,000000,34.9,34.98,34.33,34.59,340021,0
+ECH.US,D,20251028,000000,34.58,34.69,34.32,34.63,386484,0
+ECH.US,D,20251029,000000,34.585,35,34.5,34.97,743951,0
+ECH.US,D,20251030,000000,34.845,35.35,34.76,35.34,504824,0
+ECH.US,D,20251031,000000,35.25,35.43,35.112,35.32,244478,0
+ECH.US,D,20251103,000000,35.5,35.93,35.37,35.93,1274463,0
+ECH.US,D,20251104,000000,35.175,35.18,34.5,34.5,979709,0
+ECH.US,D,20251105,000000,34.66,35.37,34.61,35.3,858431,0
+ECH.US,D,20251106,000000,35.4463,35.49,35.13,35.25,1122400,0
+ECH.US,D,20251107,000000,35.35,35.85,35.17,35.8,451722,0
+ECH.US,D,20251110,000000,36,36.37,35.96,36.3,496173,0
+ECH.US,D,20251111,000000,36.15,36.7,35.92,36.5,3060313,0
+ECH.US,D,20251112,000000,36.92,37.42,36.88,37.26,2150092,0
+ECH.US,D,20251113,000000,37.5,37.57,36.54,36.71,1854561,0
+ECH.US,D,20251114,000000,35.96,36.535,35.775,36.37,930987,0
+ECH.US,D,20251117,000000,37.5,37.92,36.995,37.31,2287401,0
+ECH.US,D,20251118,000000,36.6389,36.91,36.3201,36.83,1186434,0
+ECH.US,D,20251119,000000,37.28,37.76,36.89,37.11,668260,0
+ECH.US,D,20251120,000000,37.42,37.68,36.5,36.59,1568572,0
+ECH.US,D,20251121,000000,36.4,36.5,35.99,36.34,745560,0
+ECH.US,D,20251124,000000,36.6881,36.69,36.26,36.61,1208180,0
+ECH.US,D,20251125,000000,36.655,37.33,36.61,37.27,570598,0
+ECH.US,D,20251126,000000,37.345,37.72,37.345,37.61,987777,0
+ECH.US,D,20251128,000000,38.0368,38.0368,37.7655,37.86,858617,0
+ECH.US,D,20251201,000000,37.87,38.169,37.69,37.69,531256,0
+ECH.US,D,20251202,000000,38.2,38.322,38.08,38.29,717574,0
+ECH.US,D,20251203,000000,38.63,38.76,38.42,38.62,641015,0
+ECH.US,D,20251204,000000,38.75,38.91,38.26,38.51,727909,0
+ECH.US,D,20251205,000000,38.8,38.95,38.08,38.18,1164898,0
+ECH.US,D,20251208,000000,38.33,38.38,38.056,38.24,170854,0
+ECH.US,D,20251209,000000,38.14,38.4,38.03,38.34,326276,0
+ECH.US,D,20251210,000000,38.66,38.905,38.28,38.75,515541,0
+ECH.US,D,20251211,000000,38.772,39.59,38.75,39.28,1090967,0
+ECH.US,D,20251212,000000,39.72,39.88,39.44,39.78,1483604,0
+ECH.US,D,20251215,000000,39.61,39.7,38.92,38.995,1286531,0
+ECH.US,D,20251216,000000,39.18,39.18,38.57,38.84,536818,0
+ECH.US,D,20251217,000000,38.87,38.9113,38.2001,38.28,399892,0
+ECH.US,D,20251218,000000,38.8046,38.94,38.51,38.69,893023,0
+ECH.US,D,20251219,000000,39.5,39.57,39.08,39.31,947948,0
+ECH.US,D,20251222,000000,39.77,39.81,39.4501,39.79,237835,0
+ECH.US,D,20251223,000000,40.12,40.12,39.65,39.92,255534,0
+ECH.US,D,20251224,000000,39.95,40.04,39.665,40.03,190750,0
+ECH.US,D,20251226,000000,40.26,40.34,40.06,40.29,153212,0
+ECH.US,D,20251229,000000,40.21,40.23,39.85,40.15,610918,0
+ECH.US,D,20251230,000000,40.32,40.632013,40.24,40.54,276344,0
+ECH.US,D,20251231,000000,40.51,40.51,40.16,40.4,191515,0
+ECH.US,D,20260102,000000,40.56,40.6099,39.98,40.37,543285,0
+ECH.US,D,20260105,000000,40.66,41.6,40.585,41.6,1545587,0
+ECH.US,D,20260106,000000,42.44,43.22,42.33,42.55,1426824,0
+ECH.US,D,20260107,000000,42.44,42.52,42.06,42.39,398186,0
+ECH.US,D,20260108,000000,42.45,42.7799,42.26,42.75,379316,0
+ECH.US,D,20260109,000000,42.75,42.93,42.53,42.85,314533,0
+ECH.US,D,20260112,000000,43.619,43.985,43.39,43.87,891504,0
+ECH.US,D,20260113,000000,44.34,44.49,44.02,44.34,927403,0
+ECH.US,D,20260114,000000,44.5895,44.73,44.25,44.51,1108250,0
+ECH.US,D,20260115,000000,44.7,44.785,43.99,44.15,648078,0
+ECH.US,D,20260116,000000,43.82,44.14,43.22,44.09,980305,0
+ECH.US,D,20260120,000000,43.28,44.07,43.2,43.89,1013790,0
+ECH.US,D,20260121,000000,44.65,45.69,44.58,45.2,1544569,0
+ECH.US,D,20260122,000000,45.34,46.3,45.31,46.175,847262,0
+ECH.US,D,20260123,000000,46.36,46.61,45.985,46.4,907204,0
+ECH.US,D,20260126,000000,46.535,47.2,46.35,46.78,1073424,0
+ECH.US,D,20260127,000000,47.3,47.79,47.03,47.37,979586,0
+ECH.US,D,20260128,000000,47.84,47.84,46.76,47.06,953493,0
+ECH.US,D,20260129,000000,47.69,47.845,46.16,46.875,1155336,0
+ECH.US,D,20260130,000000,45.719,46.25,45.1201,45.24,1354768,0
+ECH.US,D,20260202,000000,45.36,46.219,45.07,46.05,1494140,0
+ECH.US,D,20260203,000000,46.9699,47.49,46.745,47.19,1060800,0
+ECH.US,D,20260204,000000,47.51,47.55,45.54,45.66,1808280,0
+ECH.US,D,20260205,000000,45.28,45.645,44.81,45.19,1824746,0
+ECH.US,D,20260206,000000,45.82,45.876,45.05,45.24,1226810,0
+ECH.US,D,20260209,000000,45.75,46.275,45.47,46.17,1734648,0
+ECH.US,D,20260210,000000,45.7,45.73,44.26,44.54,1612173,0
+ECH.US,D,20260211,000000,45,45.77,44.88,45.35,1984456,0
+ECH.US,D,20260212,000000,45.57,45.63,44.08,44.25,2359843,0
+ECH.US,D,20260213,000000,43.98,44,43.11,43.81,907958,0
+ECH.US,D,20260217,000000,43.53,43.8,43.1101,43.8,812226,0
+ECH.US,D,20260218,000000,43.67,43.67,43.3,43.67,589118,0
diff --git a/daily/us/nyse etfs/1/edge.us.txt b/daily/us/nyse etfs/1/edge.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0cb27e0607409d1616f1ac8d8aff7d20357d1901
--- /dev/null
+++ b/daily/us/nyse etfs/1/edge.us.txt	
@@ -0,0 +1,149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EDGE.US,D,20250205,000000,39.94,40.1955,39.94,40.1955,300,0
+EDGE.US,D,20250206,000000,40.31,40.3666,40.23,40.3666,1209,0
+EDGE.US,D,20250207,000000,40.14,40.14,40.02,40.0358,1345,0
+EDGE.US,D,20250210,000000,40.4,40.4,40.335,40.335,213,0
+EDGE.US,D,20250212,000000,40.29,40.32,40.236,40.236,554,0
+EDGE.US,D,20250214,000000,40.61,40.7121,40.6,40.7121,9862,0
+EDGE.US,D,20250218,000000,36.64,40.7838,36.64,40.7838,542,0
+EDGE.US,D,20250219,000000,40.97,40.97,40.9,40.9,325,0
+EDGE.US,D,20250221,000000,40.21,40.21,40.1366,40.1366,238,0
+EDGE.US,D,20250225,000000,39.82,39.86,39.731,39.731,367,0
+EDGE.US,D,20250227,000000,39.0009,39.0009,39.0009,39.0009,269,0
+EDGE.US,D,20250228,000000,39.25,39.6857,39.25,39.6857,2571,0
+EDGE.US,D,20250303,000000,39.61,39.73,38.8542,38.8542,2587,0
+EDGE.US,D,20250304,000000,38.07,38.3535,38.07,38.3535,405,0
+EDGE.US,D,20250307,000000,37.87,38.3211,37.87,38.3211,126,0
+EDGE.US,D,20250310,000000,37.06,37.06,37.0518,37.0518,112,0
+EDGE.US,D,20250311,000000,37.0839,37.0839,36.768,36.768,107,0
+EDGE.US,D,20250312,000000,36.89,37.06,36.89,36.9493,367,0
+EDGE.US,D,20250314,000000,37.27,37.27,37.26,37.26,115,0
+EDGE.US,D,20250325,000000,38.03,38.05,37.995,37.995,6257,0
+EDGE.US,D,20250328,000000,36.9859,36.9859,36.9784,36.9784,140,0
+EDGE.US,D,20250331,000000,37.05,37.22,37.05,37.1848,302,0
+EDGE.US,D,20250402,000000,37.42,37.5657,37.42,37.5657,104,0
+EDGE.US,D,20250403,000000,36.13,36.13,35.71,35.73,3721,0
+EDGE.US,D,20250404,000000,33.94,33.94,33.1372,33.1372,6167,0
+EDGE.US,D,20250407,000000,33.2,33.52,32.39,33.013,4798,0
+EDGE.US,D,20250408,000000,33.87,33.89,31.99,32.45,33948,0
+EDGE.US,D,20250409,000000,32.85,32.85,32.85,32.85,2501,0
+EDGE.US,D,20250410,000000,34.15,34.7103,33.94,34.7103,6313,0
+EDGE.US,D,20250414,000000,35.56,35.7763,35.56,35.7763,2508,0
+EDGE.US,D,20250415,000000,35.87,35.94,35.7202,35.7202,3862,0
+EDGE.US,D,20250421,000000,34.18,34.18,34.119,34.119,211,0
+EDGE.US,D,20250423,000000,35.86,35.86,35.6743,35.6743,2847,0
+EDGE.US,D,20250424,000000,36.13,36.2941,36.13,36.2941,1812,0
+EDGE.US,D,20250425,000000,36.43,36.5311,36.43,36.5311,409,0
+EDGE.US,D,20250428,000000,36.405,36.61,36.36,36.61,970,0
+EDGE.US,D,20250429,000000,36.78,36.7921,36.78,36.7921,673,0
+EDGE.US,D,20250430,000000,36.64,36.79,36.57,36.79,3041,0
+EDGE.US,D,20250501,000000,37.07,37.07,36.975,36.975,230,0
+EDGE.US,D,20250502,000000,37.13,37.3044,37.13,37.3044,1669,0
+EDGE.US,D,20250505,000000,37.33,37.33,37.2433,37.2433,211,0
+EDGE.US,D,20250506,000000,37.15,37.15,37.1331,37.1331,112,0
+EDGE.US,D,20250508,000000,37.45,37.45,37.3816,37.3816,139,0
+EDGE.US,D,20250512,000000,37.7587,37.7587,37.7319,37.7319,146,0
+EDGE.US,D,20250513,000000,37.77,37.77,37.77,37.77,125,0
+EDGE.US,D,20250515,000000,37.85,37.9026,37.85,37.9026,231,0
+EDGE.US,D,20250519,000000,38.075,38.127,38.075,38.127,243,0
+EDGE.US,D,20250523,000000,37.2,37.3674,37.2,37.3674,2650,0
+EDGE.US,D,20250527,000000,38.07,38.07,38.0675,38.0675,122,0
+EDGE.US,D,20250528,000000,37.97,37.97,37.9369,37.9369,100,0
+EDGE.US,D,20250529,000000,38.07,38.0701,38.02,38.0379,2478,0
+EDGE.US,D,20250606,000000,38.58,38.6326,38.58,38.6326,1149,0
+EDGE.US,D,20250612,000000,38.83,39.11,38.83,38.8315,290,0
+EDGE.US,D,20250613,000000,38.545,38.545,38.545,38.545,129,0
+EDGE.US,D,20250616,000000,38.93,38.93,38.8876,38.9168,1628,0
+EDGE.US,D,20250617,000000,38.8808,38.92,38.7158,38.7158,1700,0
+EDGE.US,D,20250620,000000,38.89,38.89,38.6623,38.6623,206,0
+EDGE.US,D,20250626,000000,39.57,39.6199,39.57,39.6199,319,0
+EDGE.US,D,20250627,000000,39.72,39.7253,39.71,39.7253,510,0
+EDGE.US,D,20250630,000000,39.7623,39.85,39.7623,39.85,2653,0
+EDGE.US,D,20250701,000000,39.77,39.831,39.77,39.831,377,0
+EDGE.US,D,20250702,000000,39.84,39.8999,39.83,39.8999,2063,0
+EDGE.US,D,20250703,000000,39.9824,40.0157,39.9824,40.0157,195,0
+EDGE.US,D,20250707,000000,39.96,39.96,39.9549,39.9549,170,0
+EDGE.US,D,20250709,000000,40.0899,40.1119,40.0899,40.1119,326,0
+EDGE.US,D,20250714,000000,40.18,40.18,40.17,40.17,187,0
+EDGE.US,D,20250715,000000,40.17,40.186,40.17,40.186,208,0
+EDGE.US,D,20250716,000000,40.19,40.3002,40.19,40.3002,151,0
+EDGE.US,D,20250717,000000,40.37,40.5069,40.37,40.5069,105,0
+EDGE.US,D,20250718,000000,40.5,40.55,40.5,40.5281,2335,0
+EDGE.US,D,20250721,000000,40.585,40.74,40.07,40.57,2870,0
+EDGE.US,D,20250722,000000,40.5468,40.6418,40.5,40.6418,608,0
+EDGE.US,D,20250723,000000,40.708,40.9,40.25,40.9,570,0
+EDGE.US,D,20250811,000000,41.335,41.335,41.229,41.229,2370,0
+EDGE.US,D,20250812,000000,41.5,41.5434,41.5,41.5434,144,0
+EDGE.US,D,20250814,000000,41.585,41.6888,41.585,41.6888,133,0
+EDGE.US,D,20250815,000000,41.67,41.76,41.5868,41.5868,306,0
+EDGE.US,D,20250825,000000,41.77,41.77,41.6695,41.6695,131,0
+EDGE.US,D,20250828,000000,41.925,42.0224,41.925,42.0224,124,0
+EDGE.US,D,20250903,000000,41.6399,41.7499,41.6399,41.7499,214,0
+EDGE.US,D,20250908,000000,42.09,42.0934,42.09,42.0934,691,0
+EDGE.US,D,20250911,000000,42.4701,42.5327,42.4701,42.5327,240,0
+EDGE.US,D,20250912,000000,42.6199,42.6199,42.5752,42.5752,667,0
+EDGE.US,D,20250917,000000,42.57,42.5851,42.57,42.5851,201,0
+EDGE.US,D,20250919,000000,42.94,42.9555,42.82,42.9555,403,0
+EDGE.US,D,20250922,000000,42.945,43.09,42.945,43.0813,461,0
+EDGE.US,D,20250923,000000,42.9,42.9118,42.9,42.9118,153,0
+EDGE.US,D,20250926,000000,42.75,42.9543,42.75,42.9543,792,0
+EDGE.US,D,20250929,000000,43.1,43.1,43.1,43.1,167,0
+EDGE.US,D,20250930,000000,43.06,43.2126,43.06,43.2126,409,0
+EDGE.US,D,20251001,000000,43.033,43.3189,43.033,43.3189,206,0
+EDGE.US,D,20251006,000000,43.54,43.54,43.5283,43.5283,120,0
+EDGE.US,D,20251010,000000,43.64,43.64,42.4267,42.4267,6026,0
+EDGE.US,D,20251016,000000,43.29,43.29,42.9209,42.9209,914,0
+EDGE.US,D,20251020,000000,43.55,43.7099,43.55,43.7099,8453,0
+EDGE.US,D,20251021,000000,43.78,43.78,43.7704,43.7704,141,0
+EDGE.US,D,20251022,000000,43.7,43.7,43.48,43.5516,840,0
+EDGE.US,D,20251023,000000,43.76,43.794,43.76,43.794,235,0
+EDGE.US,D,20251024,000000,44.05,44.0955,44.01,44.0256,10210,0
+EDGE.US,D,20251027,000000,44.26,44.3353,44.26,44.3353,1438,0
+EDGE.US,D,20251030,000000,44.22,44.32,44.1444,44.1444,1358,0
+EDGE.US,D,20251031,000000,44.21,44.305,44.21,44.305,139,0
+EDGE.US,D,20251103,000000,44.27,44.345,44.27,44.345,132,0
+EDGE.US,D,20251104,000000,44.15,44.15,44.055,44.055,132,0
+EDGE.US,D,20251105,000000,44.17,44.29,44.17,44.29,218,0
+EDGE.US,D,20251106,000000,43.97,43.99,43.7722,43.7722,5811,0
+EDGE.US,D,20251107,000000,43.56,43.8154,43.56,43.8154,796,0
+EDGE.US,D,20251112,000000,44.54,44.5435,44.53,44.5435,473,0
+EDGE.US,D,20251113,000000,44.37,44.37,43.9329,43.9329,283,0
+EDGE.US,D,20251114,000000,44.19,44.19,43.9861,43.9861,248,0
+EDGE.US,D,20251117,000000,44.01,44.01,43.5769,43.5769,456,0
+EDGE.US,D,20251118,000000,43.37,43.37,43.06,43.2685,356,0
+EDGE.US,D,20251119,000000,43.61,43.61,43.3659,43.3659,176,0
+EDGE.US,D,20251120,000000,44,44.04,42.7966,42.7966,1124,0
+EDGE.US,D,20251128,000000,44.48,44.5496,44.48,44.5496,804,0
+EDGE.US,D,20251201,000000,44.52,44.52,44.4458,44.4458,584,0
+EDGE.US,D,20251204,000000,44.73,44.73,44.7162,44.7162,150,0
+EDGE.US,D,20251208,000000,44.7899,44.7899,44.7289,44.7289,325,0
+EDGE.US,D,20251209,000000,44.85,44.85,44.7557,44.7557,968,0
+EDGE.US,D,20251210,000000,44.77,44.96,44.77,44.96,220,0
+EDGE.US,D,20251215,000000,44.9,44.9,44.85,44.8718,1595,0
+EDGE.US,D,20251216,000000,44.83,44.8592,44.7511,44.8592,464,0
+EDGE.US,D,20251217,000000,44.79,44.79,44.3577,44.3577,133,0
+EDGE.US,D,20251219,000000,45.0058,45.0864,45.0058,45.0864,141,0
+EDGE.US,D,20251223,000000,45.395,45.5123,45.395,45.5123,225,0
+EDGE.US,D,20251226,000000,45.61,45.68,45.6,45.68,1195,0
+EDGE.US,D,20251229,000000,45.5964,45.5964,45.5796,45.5796,413,0
+EDGE.US,D,20251230,000000,45.58,45.5931,45.58,45.5931,122,0
+EDGE.US,D,20251231,000000,45.48,45.48,45.4,45.4,208,0
+EDGE.US,D,20260102,000000,45.51,45.51,45.3849,45.3849,123,0
+EDGE.US,D,20260106,000000,45.85,45.89,45.85,45.855,322,0
+EDGE.US,D,20260112,000000,46.07,46.08,46.07,46.08,544,0
+EDGE.US,D,20260113,000000,46.01,46.0546,46.01,46.0546,252,0
+EDGE.US,D,20260114,000000,45.79,45.83,45.38,45.83,438,0
+EDGE.US,D,20260115,000000,46.02,46.1,45.9761,45.9761,1005,0
+EDGE.US,D,20260116,000000,45.95,45.95,45.95,45.95,226,0
+EDGE.US,D,20260121,000000,45.25,45.6501,45.25,45.5981,8728,0
+EDGE.US,D,20260122,000000,45.77,45.89,45.77,45.8509,3102,0
+EDGE.US,D,20260123,000000,45.84,45.84,45.8388,45.8388,1034,0
+EDGE.US,D,20260126,000000,46.12,46.1259,46.12,46.1259,447,0
+EDGE.US,D,20260127,000000,46.36,46.36,46.2974,46.2974,1081,0
+EDGE.US,D,20260130,000000,46.25,46.25,46.0686,46.0686,1255,0
+EDGE.US,D,20260203,000000,46.15,46.19,45.7,45.9674,2491,0
+EDGE.US,D,20260204,000000,45.66,45.7235,45.66,45.7235,271,0
+EDGE.US,D,20260206,000000,46.07,46.152,46.07,46.152,177,0
+EDGE.US,D,20260209,000000,46.41,46.41,46.3752,46.3752,320,0
+EDGE.US,D,20260212,000000,45.64,45.6401,45.4025,45.4025,981,0
+EDGE.US,D,20260217,000000,45.48,45.53,45.4618,45.4618,267,0
diff --git a/daily/us/nyse etfs/1/ees.us.txt b/daily/us/nyse etfs/1/ees.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d581fe394964e618d2acbf2ff83f3f0a75ff8d10
--- /dev/null
+++ b/daily/us/nyse etfs/1/ees.us.txt	
@@ -0,0 +1,4763 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EES.US,D,20070223,000000,14.2956,14.3194,14.2311,14.2986,343250.2316071,0
+EES.US,D,20070226,000000,14.3164,14.3194,14.1754,14.2439,54049.223866883,0
+EES.US,D,20070227,000000,13.954,14.0096,13.7365,13.7365,29139.213806168,0
+EES.US,D,20070228,000000,13.7335,13.7554,13.6411,13.7206,32637.36947562,0
+EES.US,D,20070301,000000,13.6163,13.7077,13.6163,13.7077,1059.3148429086,0
+EES.US,D,20070302,000000,13.5994,13.5994,13.4644,13.4644,12995.738937812,0
+EES.US,D,20070305,000000,13.2598,13.4525,13.1595,13.1724,62119.954347788,0
+EES.US,D,20070306,000000,13.3155,13.3283,13.3155,13.3155,1400.6720023629,0
+EES.US,D,20070307,000000,13.4376,13.4376,13.384,13.384,12995.738937812,0
+EES.US,D,20070309,000000,13.5329,13.5448,13.4873,13.4892,7373.9188161782,0
+EES.US,D,20070312,000000,13.5657,13.5657,13.5418,13.5418,7713.2620690871,0
+EES.US,D,20070313,000000,13.4763,13.4793,13.1913,13.1913,32990.810074347,0
+EES.US,D,20070314,000000,13.2568,13.2598,13.1297,13.2598,8767.542145632,0
+EES.US,D,20070316,000000,13.3998,13.4733,13.378,13.378,8075.7652472687,0
+EES.US,D,20070319,000000,13.5498,13.5726,13.5081,13.5081,3856.6310345435,0
+EES.US,D,20070320,000000,13.5021,13.6054,13.5021,13.5786,5269.3864761792,0
+EES.US,D,20070321,000000,13.8627,13.8627,13.8627,13.8627,328.26676690893,0
+EES.US,D,20070322,000000,13.8627,13.8627,13.8427,13.8427,1400.6720023629,0
+EES.US,D,20070323,000000,13.8815,13.9083,13.8815,13.9083,1059.3148429086,0
+EES.US,D,20070326,000000,13.9113,13.9113,13.802,13.8934,6317.6248330878,0
+EES.US,D,20070327,000000,13.7702,13.7702,13.7524,13.7524,1750.0847879991,0
+EES.US,D,20070328,000000,13.6947,13.6947,13.6441,13.6441,7713.2620690871,0
+EES.US,D,20070329,000000,13.7385,13.7385,13.6144,13.6144,7373.9188161782,0
+EES.US,D,20070330,000000,13.7335,13.7335,13.6551,13.659,5269.3864761792,0
+EES.US,D,20070402,000000,13.7335,13.7335,13.6809,13.7107,9827.8639418133,0
+EES.US,D,20070403,000000,13.7246,13.9023,13.7246,13.9023,21771.336709626,0
+EES.US,D,20070404,000000,13.8577,13.8577,13.7842,13.8179,44576.814430341,0
+EES.US,D,20070405,000000,13.8189,13.8685,13.8189,13.8547,22105.645196171,0
+EES.US,D,20070409,000000,13.8507,13.8507,13.812,13.8189,10871.067532359,0
+EES.US,D,20070410,000000,13.9053,13.9053,13.8627,13.8715,4207.0507734525,0
+EES.US,D,20070411,000000,13.8597,13.8597,13.7275,13.7275,14385.334454175,0
+EES.US,D,20070412,000000,13.7762,13.8745,13.7762,13.8745,7713.2620690871,0
+EES.US,D,20070413,000000,13.8904,13.9371,13.8815,13.9371,16502.957186719,0
+EES.US,D,20070416,000000,14.1029,14.1993,14.0831,14.1993,6317.6248330878,0
+EES.US,D,20070417,000000,14.1626,14.1804,14.1208,14.1396,62822.80773215,0
+EES.US,D,20070418,000000,14.0701,14.1208,14.0573,14.1208,14385.334454175,0
+EES.US,D,20070419,000000,14.0056,14.0761,14.0036,14.0036,11592.04607563,0
+EES.US,D,20070420,000000,14.1278,14.1426,14.1278,14.1426,715.94377690874,0
+EES.US,D,20070423,000000,14.1983,14.2052,14.1358,14.1486,10871.067532359,0
+EES.US,D,20070424,000000,14.0642,14.1188,13.9977,14.1079,21771.336709626,0
+EES.US,D,20070425,000000,14.1923,14.2311,14.1358,14.2311,11938.438001449,0
+EES.US,D,20070426,000000,14.2559,14.2559,14.2559,14.2559,4207.0507734525,0
+EES.US,D,20070427,000000,14.1923,14.1923,14.1138,14.1645,6665.0237121785,0
+EES.US,D,20070430,000000,14.1516,14.1606,13.8934,13.8934,36847.441108891,0
+EES.US,D,20070501,000000,13.8547,13.951,13.8547,13.951,1750.0847879991,0
+EES.US,D,20070502,000000,13.9688,14.1626,13.9688,14.1586,12995.738937812,0
+EES.US,D,20070503,000000,14.1645,14.1834,14.1426,14.1834,31249.787865802,0
+EES.US,D,20070504,000000,14.2023,14.2023,14.1606,14.2023,29139.213806168,0
+EES.US,D,20070507,000000,14.2399,14.2399,14.1983,14.2251,8767.542145632,0
+EES.US,D,20070508,000000,14.0731,14.1754,14.0543,14.1754,2808.392677635,0
+EES.US,D,20070509,000000,14.2023,14.2986,14.2023,14.2986,11592.04607563,0
+EES.US,D,20070510,000000,14.1804,14.1804,14.0096,14.0096,3856.6310345435,0
+EES.US,D,20070511,000000,14.1079,14.1804,14.091,14.1804,21771.336709626,0
+EES.US,D,20070516,000000,13.9312,13.9748,13.8885,13.9748,7015.4434510874,0
+EES.US,D,20070517,000000,13.9957,13.9957,13.9312,13.9868,14044.984247993,0
+EES.US,D,20070518,000000,13.9113,14.0761,13.9113,14.0761,16502.957186719,0
+EES.US,D,20070521,000000,14.091,14.1864,14.0861,14.1109,28425.283935804,0
+EES.US,D,20070522,000000,14.2191,14.3492,14.2191,14.3492,7373.9188161782,0
+EES.US,D,20070523,000000,14.3631,14.4585,14.3164,14.3164,34758.013067983,0
+EES.US,D,20070524,000000,14.3304,14.3661,14.0603,14.0603,84581.054049231,0
+EES.US,D,20070525,000000,14.1754,14.2023,14.1556,14.1606,24573.687667624,0
+EES.US,D,20070529,000000,14.2559,14.2916,14.2559,14.2886,1400.6720023629,0
+EES.US,D,20070530,000000,14.2281,14.3304,14.2251,14.3304,24573.687667624,0
+EES.US,D,20070531,000000,14.4585,14.4585,14.4207,14.4207,1059.3148429086,0
+EES.US,D,20070601,000000,14.5102,14.5558,14.5042,14.522,41415.988107252,0
+EES.US,D,20070604,000000,14.532,14.5389,14.532,14.5389,2104.532339999,0
+EES.US,D,20070605,000000,14.4137,14.4257,14.3979,14.4257,1750.0847879991,0
+EES.US,D,20070606,000000,14.3274,14.3403,14.2817,14.3304,7373.9188161782,0
+EES.US,D,20070607,000000,14.2737,14.2986,14.1486,14.1486,102831.07516413,0
+EES.US,D,20070608,000000,14.1645,14.2023,14.1626,14.1923,28782.752347622,0
+EES.US,D,20070611,000000,14.2141,14.3164,14.2052,14.2797,32990.810074347,0
+EES.US,D,20070612,000000,14.091,14.1208,14.0364,14.0483,8075.7652472687,0
+EES.US,D,20070613,000000,14.0761,14.1993,14.0761,14.1993,32637.36947562,0
+EES.US,D,20070614,000000,14.3164,14.3522,14.2797,14.3075,41064.561415071,0
+EES.US,D,20070615,000000,14.4833,14.519,14.4565,14.4704,22464.120561261,0
+EES.US,D,20070618,000000,14.5042,14.5042,14.4069,14.4774,52636.468425247,0
+EES.US,D,20070619,000000,14.4089,14.529,14.4089,14.529,30181.41044344,0
+EES.US,D,20070620,000000,14.4565,14.4774,14.3164,14.3164,46327.906171614,0
+EES.US,D,20070622,000000,14.3691,14.3691,14.1893,14.2341,93713.11327959,0
+EES.US,D,20070625,000000,14.2469,14.3244,14.1456,14.1456,49137.305802521,0
+EES.US,D,20070626,000000,14.1923,14.1953,14.0731,14.1049,38253.147877617,0
+EES.US,D,20070627,000000,14.0761,14.3105,14.0761,14.3105,18252.035021446,0
+EES.US,D,20070628,000000,14.3046,14.3949,14.3046,14.3612,27379.059485441,0
+EES.US,D,20070629,000000,14.4287,14.4287,14.2023,14.2023,42480.337716524,0
+EES.US,D,20070702,000000,15.6701,15.7425,14.3046,14.376,114770.52011885,0
+EES.US,D,20070703,000000,14.4019,14.4357,14.4019,14.4357,28782.752347622,0
+EES.US,D,20070705,000000,14.4337,14.4337,14.4177,14.4177,1400.6720023629,0
+EES.US,D,20070706,000000,14.3919,14.4744,14.3919,14.4744,2104.532339999,0
+EES.US,D,20070709,000000,14.529,14.529,14.5042,14.5042,19301.280331627,0
+EES.US,D,20070710,000000,14.4117,14.4117,14.2251,14.2251,44576.814430341,0
+EES.US,D,20070711,000000,14.2469,14.2708,14.2251,14.2529,15089.194791811,0
+EES.US,D,20070712,000000,14.3721,14.4932,14.3721,14.4932,5269.3864761792,0
+EES.US,D,20070716,000000,14.5012,14.5012,14.3949,14.3949,10179.290633995,0
+EES.US,D,20070717,000000,14.4357,14.4952,14.4089,14.4089,52302.159938702,0
+EES.US,D,20070718,000000,14.3224,14.3462,14.2082,14.3364,35098.363274165,0
+EES.US,D,20070719,000000,14.4426,14.4565,14.4177,14.4177,16135.419242173,0
+EES.US,D,20070720,000000,14.2191,14.2609,14.1049,14.1586,46675.305050704,0
+EES.US,D,20070723,000000,14.1834,14.1834,14.1516,14.1516,12995.738937812,0
+EES.US,D,20070724,000000,13.9658,13.9868,13.6839,13.7107,142501.00629648,0
+EES.US,D,20070725,000000,13.8378,13.8655,13.5627,13.7196,27379.059485441,0
+EES.US,D,20070726,000000,13.4921,13.5111,13.2012,13.2975,91251.112527773,0
+EES.US,D,20070727,000000,13.24,13.3313,13.0622,13.0622,85281.893527049,0
+EES.US,D,20070730,000000,13.0482,13.1883,12.9649,13.1883,97575.78603377,0
+EES.US,D,20070731,000000,13.2598,13.2757,13.0036,13.0036,41415.988107252,0
+EES.US,D,20070801,000000,12.9013,13.0622,12.8864,12.8864,37203.902567436,0
+EES.US,D,20070802,000000,13.0652,13.091,13.0522,13.0532,24573.687667624,0
+EES.US,D,20070803,000000,12.9489,12.9679,12.6053,12.6113,14044.984247993,0
+EES.US,D,20070806,000000,12.4624,12.7483,12.4226,12.7483,62822.80773215,0
+EES.US,D,20070807,000000,12.7056,12.8288,12.6302,12.8089,55449.895869245,0
+EES.US,D,20070808,000000,13.0771,13.1913,12.9381,12.9549,41759.359173252,0
+EES.US,D,20070809,000000,12.9122,13.0264,12.806,12.8824,46675.305050704,0
+EES.US,D,20070810,000000,12.7663,13.1694,12.7663,13.1436,51944.691526884,0
+EES.US,D,20070813,000000,13.2538,13.2538,13.2142,13.24,22464.120561261,0
+EES.US,D,20070814,000000,12.9649,13.0036,12.9649,13.0036,1059.3148429086,0
+EES.US,D,20070815,000000,12.7483,12.795,12.6451,12.6451,17198.761898173,0
+EES.US,D,20070816,000000,12.5348,12.8427,12.3969,12.8398,31249.787865802,0
+EES.US,D,20070817,000000,13.234,13.234,12.9738,13.082,46675.305050704,0
+EES.US,D,20070820,000000,13.1436,13.1485,12.9649,12.9708,1750.0847879991,0
+EES.US,D,20070821,000000,13.1724,13.1724,13.1247,13.1247,1059.3148429086,0
+EES.US,D,20070822,000000,13.2817,13.2817,13.2817,13.2817,328.26676690893,0
+EES.US,D,20070823,000000,13.1913,13.1913,13.0939,13.1148,14741.79591272,0
+EES.US,D,20070824,000000,13.091,13.2568,13.091,13.24,38613.637149253,0
+EES.US,D,20070827,000000,13.1337,13.2012,13.1337,13.1407,5613.7644954518,0
+EES.US,D,20070828,000000,13.0452,13.0452,12.7801,12.7801,16502.957186719,0
+EES.US,D,20070829,000000,12.8864,13.0622,12.8864,13.0622,12273.753441266,0
+EES.US,D,20070830,000000,13.0006,13.1595,13.0006,13.0086,21416.889157625,0
+EES.US,D,20070831,000000,13.1407,13.1883,13.1407,13.1744,3514.2669218164,0
+EES.US,D,20070904,000000,13.1913,13.2787,13.1913,13.2787,13681.474116538,0
+EES.US,D,20070905,000000,13.1187,13.1357,13.1089,13.1357,2454.9520789079,0
+EES.US,D,20070906,000000,13.1485,13.1485,13.0452,13.0652,40359.694124162,0
+EES.US,D,20070907,000000,12.8764,12.8764,12.8,12.8,2454.9520789079,0
+EES.US,D,20070910,000000,12.654,12.7355,12.5875,12.7355,7713.2620690871,0
+EES.US,D,20070911,000000,12.806,12.8636,12.806,12.8636,13681.474116538,0
+EES.US,D,20070912,000000,12.8536,12.8764,12.806,12.8208,20360.595174535,0
+EES.US,D,20070913,000000,12.8288,12.9301,12.8069,12.9301,24219.240115624,0
+EES.US,D,20070914,000000,12.7176,12.8506,12.6948,12.8506,31575.033772893,0
+EES.US,D,20070917,000000,12.7921,12.8268,12.7663,12.7663,13331.054377629,0
+EES.US,D,20070918,000000,12.7663,13.0056,12.7663,12.9708,41759.359173252,0
+EES.US,D,20070919,000000,13.4941,13.522,13.4823,13.5051,15089.194791811,0
+EES.US,D,20070920,000000,13.4793,13.5081,13.3213,13.375,33338.208953438,0
+EES.US,D,20070921,000000,13.4376,13.4485,13.4216,13.4236,42815.653156342,0
+EES.US,D,20070925,000000,13.082,13.1485,13.082,13.1337,36847.441108891,0
+EES.US,D,20070926,000000,13.2161,13.2757,13.1853,13.2092,52996.957696883,0
+EES.US,D,20070927,000000,13.2508,13.2916,13.224,13.2886,20714.035773263,0
+EES.US,D,20070928,000000,13.2886,13.2886,13.085,13.085,65632.207363058,0
+EES.US,D,20071001,000000,13.1694,13.4763,13.1694,13.3978,36501.049183072,0
+EES.US,D,20071002,000000,13.4921,13.5389,13.4921,13.5081,23518.400637807,0
+EES.US,D,20071003,000000,13.5141,13.5389,13.4455,13.4455,37551.301446527,0
+EES.US,D,20071004,000000,13.4873,13.4873,13.4763,13.4763,9480.4650627226,0
+EES.US,D,20071005,000000,13.662,13.7275,13.659,13.7246,11938.438001449,0
+EES.US,D,20071008,000000,13.6809,13.6899,13.5964,13.5964,6317.6248330878,0
+EES.US,D,20071009,000000,13.6262,13.7107,13.5876,13.7107,30529.816275803,0
+EES.US,D,20071010,000000,13.6749,13.6749,13.6024,13.6521,38613.637149253,0
+EES.US,D,20071011,000000,13.7335,13.7662,13.4921,13.4991,82125.09501705,0
+EES.US,D,20071012,000000,13.5676,13.6521,13.5657,13.5994,37906.755951799,0
+EES.US,D,20071015,000000,13.5329,13.5359,13.3373,13.3978,30885.270781075,0
+EES.US,D,20071016,000000,13.3213,13.369,13.3213,13.369,715.94377690874,0
+EES.US,D,20071017,000000,13.4554,13.4554,13.1823,13.3233,4563.5122319977,0
+EES.US,D,20071018,000000,13.2687,13.2687,13.2142,13.2658,4563.5122319977,0
+EES.US,D,20071019,000000,13.2142,13.2142,12.8089,12.8089,76510.323568325,0
+EES.US,D,20071022,000000,12.8338,13.0532,12.8338,13.0532,13331.054377629,0
+EES.US,D,20071023,000000,13.0036,13.1059,13.0036,13.1059,1750.0847879991,0
+EES.US,D,20071024,000000,12.9907,12.9907,12.7355,12.9152,73708.9795636,0
+EES.US,D,20071025,000000,12.9937,13.0354,12.8288,12.8566,85997.837303957,0
+EES.US,D,20071026,000000,13.0522,13.1267,13.0354,13.1267,59667.016175425,0
+EES.US,D,20071029,000000,13.1982,13.234,13.0452,13.0711,20714.035773263,0
+EES.US,D,20071030,000000,13.0482,13.0622,12.9679,12.9679,14044.984247993,0
+EES.US,D,20071031,000000,13.0452,13.0602,13.0452,13.0602,1059.3148429086,0
+EES.US,D,20071101,000000,13.0374,13.4793,12.4683,12.5637,384307.74434926,0
+EES.US,D,20071102,000000,12.6073,12.6322,12.4713,12.5378,46675.305050704,0
+EES.US,D,20071105,000000,12.4782,12.521,12.369,12.4842,233046.24458007,0
+EES.US,D,20071106,000000,12.4584,12.6232,12.3819,12.6232,26322.765502351,0
+EES.US,D,20071107,000000,12.4981,12.501,12.1883,12.1962,98272.597698496,0
+EES.US,D,20071108,000000,12.2469,12.3997,12.1286,12.3997,72296.224121964,0
+EES.US,D,20071109,000000,12.1336,12.3939,12.1336,12.2876,27731.493130895,0
+EES.US,D,20071112,000000,12.2786,12.501,12.2707,12.3571,14741.79591272,0
+EES.US,D,20071113,000000,12.504,12.504,12.504,12.504,328.26676690893,0
+EES.US,D,20071114,000000,12.5607,12.5607,12.4177,12.4256,7373.9188161782,0
+EES.US,D,20071115,000000,12.515,12.515,12.2707,12.2707,10179.290633995,0
+EES.US,D,20071116,000000,12.2091,12.2091,12.2001,12.2001,1400.6720023629,0
+EES.US,D,20071119,000000,11.9767,11.9956,11.8893,11.8893,31249.787865802,0
+EES.US,D,20071120,000000,12.0205,12.0205,11.6977,11.8983,25277.54800526,0
+EES.US,D,20071121,000000,11.8506,11.8506,11.8506,11.8506,715.94377690874,0
+EES.US,D,20071123,000000,11.9132,12.0155,11.9132,12.0155,1750.0847879991,0
+EES.US,D,20071126,000000,11.8804,11.9162,11.6788,11.6788,18252.035021446,0
+EES.US,D,20071128,000000,12.0234,12.2121,12.0234,12.2001,64927.340072149,0
+EES.US,D,20071129,000000,12.1575,12.1913,12.0988,12.0988,1400.6720023629,0
+EES.US,D,20071130,000000,12.2896,12.2975,12.1088,12.1088,2454.9520789079,0
+EES.US,D,20071203,000000,12.1168,12.1168,11.9797,11.9837,9121.9896976318,0
+EES.US,D,20071204,000000,11.8705,11.9132,11.8457,11.8595,31938.543904348,0
+EES.US,D,20071205,000000,12.0035,12.0651,11.9568,11.9568,22812.526393625,0
+EES.US,D,20071206,000000,12.1525,12.3601,12.1525,12.3601,12273.753441266,0
+EES.US,D,20071207,000000,12.3601,12.3849,12.3432,12.3432,2808.392677635,0
+EES.US,D,20071210,000000,12.4256,12.521,12.4197,12.4197,11235.584617086,0
+EES.US,D,20071211,000000,12.518,12.5239,12.1048,12.1048,36146.601631073,0
+EES.US,D,20071212,000000,12.4256,12.4256,12.0383,12.1466,64238.584033604,0
+EES.US,D,20071213,000000,11.8287,12.1218,11.8287,12.1218,27379.059485441,0
+EES.US,D,20071214,000000,11.948,11.9698,11.8287,11.8287,25613.870398351,0
+EES.US,D,20071217,000000,11.7582,11.7582,11.5666,11.5666,56512.231571972,0
+EES.US,D,20071218,000000,11.6877,11.8477,11.6053,11.8457,44221.359925069,0
+EES.US,D,20071219,000000,11.8565,11.8923,11.8169,11.8655,37906.755951799,0
+EES.US,D,20071220,000000,12.0075,12.0383,11.8109,12.0383,40710.11386307,0
+EES.US,D,20071221,000000,12.2588,12.3004,12.2389,12.2896,181102.56000646,0
+EES.US,D,20071224,000000,12.4872,12.4872,12.2946,12.3969,1493.3117034538,0
+EES.US,D,20071226,000000,12.4524,12.5378,12.3909,12.4842,58083.078677426,0
+EES.US,D,20071227,000000,12.4584,12.4584,12.088,12.088,24219.240115624,0
+EES.US,D,20071228,000000,12.0691,12.0691,12.0691,12.0691,3856.6310345435,0
+EES.US,D,20071231,000000,11.946,12.0303,11.944,12.0303,7015.4434510874,0
+EES.US,D,20080102,000000,11.9538,11.9538,11.7284,11.7284,12273.753441266,0
+EES.US,D,20080103,000000,11.7831,11.7831,11.5507,11.5507,94407.911037772,0
+EES.US,D,20080104,000000,11.4266,11.4266,11.1703,11.1703,28425.283935804,0
+EES.US,D,20080107,000000,11.1117,11.3163,11.1117,11.212,62119.954347788,0
+EES.US,D,20080108,000000,11.2667,11.2667,10.9101,10.9101,46327.906171614,0
+EES.US,D,20080109,000000,10.9101,11.0005,10.652,10.9777,70605.549577056,0
+EES.US,D,20080110,000000,10.8744,11.217,10.8684,11.1247,84581.054049231,0
+EES.US,D,20080111,000000,11.076,11.076,10.8893,10.9051,11235.584617086,0
+EES.US,D,20080114,000000,10.9081,11.0244,10.8992,11.0244,17545.153823991,0
+EES.US,D,20080115,000000,10.8546,10.8546,10.6758,10.7483,29825.955938167,0
+EES.US,D,20080116,000000,10.8595,10.9916,10.7731,10.8644,14814.296548356,0
+EES.US,D,20080117,000000,10.8744,10.8744,10.636,10.636,53355.433061973,0
+EES.US,D,20080118,000000,10.6668,10.6668,10.4464,10.4602,88797.167402137,0
+EES.US,D,20080122,000000,10.4037,10.6182,10.4037,10.5953,3856.6310345435,0
+EES.US,D,20080123,000000,10.3123,10.5894,10.3123,10.5894,11592.04607563,0
+EES.US,D,20080124,000000,11.1117,11.1346,10.9697,11.067,27731.493130895,0
+EES.US,D,20080125,000000,11.2002,11.2002,10.9022,10.9022,82485.584288687,0
+EES.US,D,20080128,000000,10.9022,11.215,10.8268,11.1425,68441.606993966,0
+EES.US,D,20080129,000000,11.1674,11.3073,11.0969,11.2975,21771.336709626,0
+EES.US,D,20080130,000000,11.3788,11.4563,11.3788,11.4563,2454.9520789079,0
+EES.US,D,20080131,000000,11.0999,11.5259,11.0999,11.5259,5966.1981409061,0
+EES.US,D,20080201,000000,11.6639,11.7801,11.6451,11.7801,1750.0847879991,0
+EES.US,D,20080204,000000,11.7264,11.7314,11.6788,11.6788,5966.1981409061,0
+EES.US,D,20080205,000000,11.5418,11.6053,11.4156,11.4156,6665.0237121785,0
+EES.US,D,20080206,000000,11.4415,11.4415,11.2637,11.2637,9827.8639418133,0
+EES.US,D,20080207,000000,11.2428,11.4415,11.2428,11.4415,5613.7644954518,0
+EES.US,D,20080208,000000,11.4891,11.4891,11.3213,11.3332,29139.213806168,0
+EES.US,D,20080211,000000,11.1972,11.369,11.1792,11.3163,46327.906171614,0
+EES.US,D,20080212,000000,11.3808,11.4285,11.3213,11.3213,28074.864196896,0
+EES.US,D,20080213,000000,11.5666,11.6142,11.5536,11.6142,15089.194791811,0
+EES.US,D,20080214,000000,11.5696,11.5696,11.36,11.363,17545.153823991,0
+EES.US,D,20080215,000000,11.2458,11.2945,11.208,11.2945,96516.471190861,0
+EES.US,D,20080219,000000,11.4077,11.4206,11.2855,11.3401,11592.04607563,0
+EES.US,D,20080220,000000,11.2875,11.4653,11.208,11.4285,80721.402154869,0
+EES.US,D,20080221,000000,11.6609,11.6609,11.1942,11.1942,30529.816275803,0
+EES.US,D,20080222,000000,11.0532,11.208,11.0402,11.208,40014.309151617,0
+EES.US,D,20080225,000000,11.212,11.4563,11.1614,11.4266,206020.62569335,0
+EES.US,D,20080226,000000,11.5259,11.6699,11.4673,11.5924,118983.61261194,0
+EES.US,D,20080227,000000,11.6669,11.6669,11.4951,11.5398,54049.223866883,0
+EES.US,D,20080228,000000,11.4673,11.4673,11.3263,11.366,26666.13656835,0
+EES.US,D,20080229,000000,11.1912,11.1972,11.0641,11.0641,35808.265331437,0
+EES.US,D,20080303,000000,11.0362,11.0362,10.8863,10.9727,29825.955938167,0
+EES.US,D,20080304,000000,10.8466,11.0064,10.8158,11.0064,100384.17871141,0
+EES.US,D,20080305,000000,10.9966,11.07,10.9966,10.9966,14044.984247993,0
+EES.US,D,20080306,000000,10.7473,10.7761,10.6301,10.6301,65285.81543724,0
+EES.US,D,20080307,000000,10.633,10.6638,10.5645,10.633,91953.965912136,0
+EES.US,D,20080310,000000,10.6976,10.6976,10.3917,10.3917,77566.617551416,0
+EES.US,D,20080311,000000,10.6976,10.8546,10.5844,10.8546,44921.192449614,0
+EES.US,D,20080312,000000,11.0214,11.0214,10.7801,10.7801,5613.7644954518,0
+EES.US,D,20080313,000000,10.639,10.9946,10.639,10.9519,52302.159938702,0
+EES.US,D,20080314,000000,10.9856,10.9856,10.644,10.7483,161799.26576829,0
+EES.US,D,20080317,000000,10.5675,10.6877,10.491,10.633,20360.595174535,0
+EES.US,D,20080318,000000,10.8376,10.8893,10.6578,10.8893,116872.03159903,0
+EES.US,D,20080319,000000,11.0969,11.0969,10.6847,10.6847,23518.400637807,0
+EES.US,D,20080320,000000,10.8893,11.0969,10.8893,11.0889,90550.273049955,0
+EES.US,D,20080324,000000,11.1912,11.4236,11.1912,11.3233,132316.68089612,0
+EES.US,D,20080325,000000,11.3998,11.4285,11.2637,11.4206,5966.1981409061,0
+EES.US,D,20080326,000000,11.3034,11.369,11.2597,11.369,47035.794322341,0
+EES.US,D,20080327,000000,11.2547,11.3848,11.223,11.223,4914.9389241794,0
+EES.US,D,20080328,000000,11.217,11.217,11.0561,11.0561,20001.112856172,0
+EES.US,D,20080331,000000,11.07,11.2299,11.07,11.1584,9480.4650627226,0
+EES.US,D,20080401,000000,11.3193,11.4325,11.3193,11.4325,9480.4650627226,0
+EES.US,D,20080402,000000,11.4355,11.5129,11.4355,11.4673,10871.067532359,0
+EES.US,D,20080403,000000,11.4653,11.507,11.4523,11.4861,16849.349112537,0
+EES.US,D,20080404,000000,11.5278,11.5418,11.4156,11.4156,51242.845095792,0
+EES.US,D,20080407,000000,11.5011,11.5159,11.3848,11.4186,10528.703419632,0
+EES.US,D,20080408,000000,11.3759,11.4236,11.3263,11.4047,26666.13656835,0
+EES.US,D,20080409,000000,11.2945,11.2945,11.1187,11.1187,5269.3864761792,0
+EES.US,D,20080410,000000,11.1227,11.2756,11.0859,11.212,20714.035773263,0
+EES.US,D,20080411,000000,11.0999,11.0999,10.9101,10.93,21052.372072898,0
+EES.US,D,20080414,000000,10.9856,10.9856,10.8714,10.8714,13635.154265994,0
+EES.US,D,20080415,000000,10.9826,10.9826,10.9826,10.9826,328.26676690893,0
+EES.US,D,20080416,000000,11.1435,11.2726,11.1087,11.2726,13568.695349993,0
+EES.US,D,20080417,000000,11.22,11.2597,11.217,11.2597,3908.9926047253,0
+EES.US,D,20080418,000000,11.4047,11.4047,11.3908,11.3908,9827.8639418133,0
+EES.US,D,20080421,000000,11.2975,11.3511,11.2975,11.3193,4979.3839336339,0
+EES.US,D,20080422,000000,11.2349,11.2349,10.9598,11.0362,28502.819337804,0
+EES.US,D,20080423,000000,11.0581,11.1207,11.0303,11.0432,17911.684815264,0
+EES.US,D,20080424,000000,10.9777,11.3302,10.9777,11.3302,4346.0103250888,0
+EES.US,D,20080425,000000,11.2518,11.2518,11.1743,11.217,28955.948310531,0
+EES.US,D,20080428,000000,11.3103,11.4593,11.3103,11.4018,26478.843259624,0
+EES.US,D,20080429,000000,11.4018,11.4018,11.363,11.363,17309.526758173,0
+EES.US,D,20080430,000000,11.4136,11.4703,11.4047,11.4355,98823.401138679,0
+EES.US,D,20080501,000000,11.3133,11.5874,11.3133,11.5219,31051.418071075,0
+EES.US,D,20080502,000000,11.5726,11.5726,11.5159,11.5159,1750.0847879991,0
+EES.US,D,20080505,000000,11.4285,11.4415,11.4018,11.4018,14044.984247993,0
+EES.US,D,20080506,000000,11.363,11.4186,11.3421,11.4018,15440.621483992,0
+EES.US,D,20080507,000000,11.4762,11.4762,11.2815,11.2945,15075.097445993,0
+EES.US,D,20080508,000000,11.2945,11.2945,11.1882,11.2378,9357.6167634499,0
+EES.US,D,20080509,000000,11.2855,11.2855,11.2855,11.2855,715.94377690874,0
+EES.US,D,20080513,000000,11.4613,11.5368,11.4613,11.5368,9581.1603899952,0
+EES.US,D,20080514,000000,11.5746,11.7066,11.5746,11.6123,11429.926598722,0
+EES.US,D,20080515,000000,11.5259,11.5259,11.5259,11.5259,7015.4434510874,0
+EES.US,D,20080516,000000,11.8535,11.8535,11.4703,11.6083,14911.97101581,0
+EES.US,D,20080519,000000,11.6927,11.6927,11.6907,11.6907,1205.3230674539,0
+EES.US,D,20080520,000000,11.5368,11.5418,11.4236,11.5189,154632.77932629,0
+EES.US,D,20080521,000000,11.6053,11.6053,11.363,11.4018,25884.740828715,0
+EES.US,D,20080522,000000,11.4186,11.5278,11.4186,11.5159,16273.371840538,0
+EES.US,D,20080523,000000,11.4523,11.4523,11.3133,11.3233,9924.5314559951,0
+EES.US,D,20080527,000000,11.5606,11.5636,11.4563,11.4563,5854.4263276335,0
+EES.US,D,20080528,000000,11.5746,11.5746,11.4861,11.5447,3205.1322670893,0
+EES.US,D,20080529,000000,11.5636,11.7007,11.5606,11.6947,22525.544710898,0
+EES.US,D,20080530,000000,11.6341,11.6847,11.6341,11.6579,41880.19356598,0
+EES.US,D,20080602,000000,11.4861,11.4861,11.4106,11.4593,37993.353933254,0
+EES.US,D,20080603,000000,11.5606,11.6232,11.3998,11.5159,122353.88521576,0
+EES.US,D,20080604,000000,11.507,11.6927,11.504,11.5974,98732.775344133,0
+EES.US,D,20080605,000000,11.6877,11.8317,11.6877,11.8257,48779.837390703,0
+EES.US,D,20080606,000000,11.7235,11.7235,11.4762,11.4762,44539.55715925,0
+EES.US,D,20080609,000000,11.4236,11.4831,11.3103,11.3263,78746.766787052,0
+EES.US,D,20080610,000000,11.366,11.3878,11.3233,11.36,32064.413063439,0
+EES.US,D,20080611,000000,11.3451,11.3451,11.0889,11.0889,25689.391893805,0
+EES.US,D,20080613,000000,11.2349,11.2617,11.2032,11.2617,26432.523409078,0
+EES.US,D,20080616,000000,11.3005,11.4236,11.3005,11.4236,5375.1165698155,0
+EES.US,D,20080617,000000,11.3401,11.3401,11.3401,11.3401,328.26676690893,0
+EES.US,D,20080618,000000,11.2518,11.2518,11.1495,11.208,15440.621483992,0
+EES.US,D,20080619,000000,11.217,11.3005,11.217,11.3005,14189.985519265,0
+EES.US,D,20080620,000000,11.1435,11.1435,11.07,11.1277,20690.87584799,0
+EES.US,D,20080623,000000,11.0303,11.0799,10.9101,10.9261,27984.23840235,0
+EES.US,D,20080624,000000,10.8595,10.8774,10.7801,10.786,14209.117631448,0
+EES.US,D,20080625,000000,10.8644,10.9777,10.8644,10.9777,3856.6310345435,0
+EES.US,D,20080626,000000,10.7979,10.7979,10.6301,10.6301,11641.386785995,0
+EES.US,D,20080627,000000,10.639,10.6578,10.5099,10.5645,66375.33887833,0
+EES.US,D,20080630,000000,10.5705,10.5953,10.4494,10.4652,28401.117057259,0
+EES.US,D,20080701,000000,10.2944,10.4305,10.2378,10.3977,148608.17789557,0
+EES.US,D,20080702,000000,10.1713,10.2021,10.1176,10.1196,52530.73833161,0
+EES.US,D,20080703,000000,10.0293,10.072,10.0293,10.072,1573.8679652719,0
+EES.US,D,20080707,000000,10.1018,10.1226,9.85249,9.94088,51340.519563248,0
+EES.US,D,20080708,000000,9.8942,10.3064,9.8942,10.3064,74510.514368691,0
+EES.US,D,20080709,000000,10.1326,10.1326,10.063,10.063,1542.6524138174,0
+EES.US,D,20080710,000000,10.0571,10.1623,10.0173,10.0173,22772.248262716,0
+EES.US,D,20080711,000000,9.94982,10.1385,9.94982,10.1385,4914.9389241794,0
+EES.US,D,20080714,000000,10.0085,10.1256,9.99551,9.99551,21559.876522353,0
+EES.US,D,20080715,000000,9.83263,10.1226,9.79887,9.94385,63028.226199787,0
+EES.US,D,20080716,000000,9.9717,10.3739,9.9717,10.3739,68142.541871966,0
+EES.US,D,20080717,000000,10.5337,10.6122,10.3689,10.5705,20606.29177308,0
+EES.US,D,20080718,000000,10.5367,10.6063,10.4762,10.5367,55342.151869063,0
+EES.US,D,20080721,000000,10.5785,10.5953,10.5615,10.5725,50203.669318339,0
+EES.US,D,20080722,000000,10.5497,10.9469,10.5497,10.9469,35241.350638892,0
+EES.US,D,20080723,000000,10.9747,11.0859,10.9578,11.0094,21696.822167444,0
+EES.US,D,20080724,000000,10.9419,10.9777,10.7006,10.7095,147007.12219193,0
+EES.US,D,20080725,000000,10.8923,10.8923,10.8436,10.8436,8881.3278654501,0
+EES.US,D,20080728,000000,10.6261,10.6301,10.5585,10.5585,10809.643382722,0
+EES.US,D,20080729,000000,10.7145,10.8744,10.7145,10.8714,2938.2896498167,0
+EES.US,D,20080730,000000,10.9916,10.9916,10.8893,10.9101,15891.736550174,0
+EES.US,D,20080731,000000,10.9022,10.9826,10.9022,10.9548,27794.931187077,0
+EES.US,D,20080801,000000,10.9886,10.9886,10.7641,10.9171,6557.2797119967,0
+EES.US,D,20080804,000000,10.8248,10.8248,10.7353,10.7353,7561.2121249053,0
+EES.US,D,20080805,000000,11.0581,11.0581,11.0581,11.0581,1400.6720023629,0
+EES.US,D,20080806,000000,10.9231,11.0859,10.9231,11.0859,10226.617437814,0
+EES.US,D,20080808,000000,10.9379,11.217,10.9379,11.1912,8437.2614721776,0
+EES.US,D,20080811,000000,11.6451,11.6451,11.2697,11.4533,3836.491969089,0
+EES.US,D,20080812,000000,11.4733,11.4831,11.4385,11.4385,2771.1354065441,0
+EES.US,D,20080813,000000,11.4285,11.4285,11.2756,11.2785,6916.7620303602,0
+EES.US,D,20080815,000000,11.6421,11.7155,11.5189,11.5219,24912.02396726,0
+EES.US,D,20080818,000000,11.6977,11.6977,11.3451,11.36,21518.591438171,0
+EES.US,D,20080819,000000,11.223,11.2299,11.1972,11.1972,13553.591050902,0
+EES.US,D,20080820,000000,11.227,11.227,11.1465,11.1763,4557.4705123614,0
+EES.US,D,20080821,000000,11.1227,11.1644,11.1227,11.1644,18252.035021446,0
+EES.US,D,20080825,000000,11.0064,11.0502,11.0035,11.0214,49698.17877543,0
+EES.US,D,20080826,000000,11.1207,11.1207,11.0005,11.0005,11334.266037813,0
+EES.US,D,20080827,000000,11.1087,11.2597,11.1087,11.2408,12976.60682563,0
+EES.US,D,20080828,000000,11.3451,11.4593,11.3451,11.4523,11319.161738722,0
+EES.US,D,20080829,000000,11.2319,11.4106,11.2319,11.353,17946.928179809,0
+EES.US,D,20080902,000000,11.6252,11.6252,11.2637,11.3213,48940.94991434,0
+EES.US,D,20080903,000000,11.4206,11.504,11.4206,11.4533,30907.423753075,0
+EES.US,D,20080904,000000,11.22,11.2458,11.1822,11.212,19326.454163445,0
+EES.US,D,20080905,000000,11.1743,11.1882,10.93,11.1882,40362.71498398,0
+EES.US,D,20080908,000000,11.8477,11.8477,11.2875,11.2875,7592.4276763599,0
+EES.US,D,20080909,000000,11.6142,11.6142,11.1117,11.1117,62231.72616106,0
+EES.US,D,20080910,000000,11.212,11.2518,11.1495,11.2518,10266.895568723,0
+EES.US,D,20080911,000000,11.067,11.2637,11.0641,11.2378,38519.99049489,0
+EES.US,D,20080912,000000,11.2815,11.2815,11.2547,11.2597,7015.4434510874,0
+EES.US,D,20080915,000000,10.9697,11.1912,10.8466,10.8644,43319.129792706,0
+EES.US,D,20080916,000000,10.488,11.1425,10.488,11.0919,18997.180443264,0
+EES.US,D,20080917,000000,10.8158,10.8158,10.4822,10.4822,29130.151226712,0
+EES.US,D,20080918,000000,10.8158,11.3848,10.5953,11.3103,27447.532307987,0
+EES.US,D,20080919,000000,12.6073,12.6073,10.6202,11.8595,18915.617228172,0
+EES.US,D,20080922,000000,11.6639,11.6639,11.363,11.363,6285.4023283605,0
+EES.US,D,20080923,000000,11.3788,11.6847,11.2975,11.3073,35003.709666528,0
+EES.US,D,20080924,000000,11.1117,11.1525,11.07,11.0889,24219.240115624,0
+EES.US,D,20080926,000000,10.8306,11.0482,10.8306,11.0482,7515.8992276326,0
+EES.US,D,20080929,000000,10.7323,10.8376,10.2169,10.2169,35401.456209255,0
+EES.US,D,20080930,000000,10.1931,10.6758,9.98057,10.6758,15284.543726719,0
+EES.US,D,20081001,000000,11.0502,11.0502,10.4672,10.5337,47722.53645434,0
+EES.US,D,20081002,000000,10.4007,10.4007,10.1455,10.214,49849.221766339,0
+EES.US,D,20081003,000000,10.2438,10.3064,9.83859,9.83859,19138.153901445,0
+EES.US,D,20081006,000000,9.57244,9.57244,9.2903,9.46519,20123.961155445,0
+EES.US,D,20081007,000000,9.43838,9.43838,9.02385,9.02385,16068.960326174,0
+EES.US,D,20081008,000000,8.59295,9.00747,8.59295,8.62195,26930.965279078,0
+EES.US,D,20081009,000000,8.50774,10.2974,8.06085,8.06085,23509.338058352,0
+EES.US,D,20081010,000000,7.49876,8.71033,7.38793,8.71033,109507.17536231,0
+EES.US,D,20081013,000000,8.87509,9.44234,8.57071,8.90428,84806.611582322,0
+EES.US,D,20081014,000000,9.62408,9.62408,8.66734,8.74658,12872.890638539,0
+EES.US,D,20081015,000000,8.52442,8.5424,8.19999,8.19999,7386.0022554509,0
+EES.US,D,20081016,000000,8.20554,8.44468,8.02351,8.44468,19449.302462718,0
+EES.US,D,20081017,000000,8.36315,8.71619,8.31657,8.34537,154272.29005465,0
+EES.US,D,20081020,000000,8.4994,8.67855,8.35411,8.67855,168603.2490321,0
+EES.US,D,20081021,000000,8.55601,8.57071,8.54817,8.54817,3514.2669218164,0
+EES.US,D,20081022,000000,8.34815,8.34815,7.85826,7.9379,23621.109871625,0
+EES.US,D,20081023,000000,8.1256,8.17774,7.6074,7.87544,56197.055197608,0
+EES.US,D,20081024,000000,6.99198,7.67861,6.98354,7.48724,91534.066397409,0
+EES.US,D,20081027,000000,7.25952,7.46827,7.25952,7.39071,15618.852213265,0
+EES.US,D,20081028,000000,7.33669,7.49876,7.12366,7.49876,21416.889157625,0
+EES.US,D,20081029,000000,7.83205,8.63039,7.76998,7.89212,78262.42226287,0
+EES.US,D,20081030,000000,8.46226,8.46226,8.05221,8.25162,17481.71576781,0
+EES.US,D,20081031,000000,8.06661,8.53654,8.04606,8.47914,401896.19716398,0
+EES.US,D,20081103,000000,8.63318,8.63318,8.45074,8.46534,6043.7335429061,0
+EES.US,D,20081104,000000,8.84411,8.84411,8.39096,8.39096,59742.537670879,0
+EES.US,D,20081105,000000,8.5424,8.54817,8.18022,8.18022,65788.285120331,0
+EES.US,D,20081106,000000,7.97246,8.12809,7.63591,7.96353,157319.33065792,0
+EES.US,D,20081107,000000,7.97853,8.03453,7.91814,7.92082,93907.455261226,0
+EES.US,D,20081110,000000,8.12272,8.12272,7.80434,7.80434,138457.08195321,0
+EES.US,D,20081111,000000,7.77851,7.81555,7.68377,7.74157,35398.435349437,0
+EES.US,D,20081112,000000,7.51048,7.62428,7.26796,7.26796,41548.905939252,0
+EES.US,D,20081113,000000,7.21722,7.64474,6.92902,7.64474,51944.691526884,0
+EES.US,D,20081114,000000,7.73611,7.78139,7.26251,7.26251,12199.238899085,0
+EES.US,D,20081117,000000,7.2481,7.34225,7.23152,7.25128,10928.463868904,0
+EES.US,D,20081118,000000,7.2343,7.26558,7.1484,7.16528,33067.338523074,0
+EES.US,D,20081119,000000,7.12634,7.13419,6.79803,6.88105,36005.628172891,0
+EES.US,D,20081120,000000,6.57608,7.12089,6.25431,6.25431,67193.991889058,0
+EES.US,D,20081121,000000,6.2426,6.2426,5.98916,6.06006,21764.288036716,0
+EES.US,D,20081124,000000,6.51023,6.95782,6.51023,6.87212,37231.090305799,0
+EES.US,D,20081125,000000,6.9464,6.9464,6.9464,6.9464,7598.4693959962,0
+EES.US,D,20081126,000000,7.0322,7.48168,6.95514,7.42229,38658.950046526,0
+EES.US,D,20081128,000000,7.14254,7.71585,7.14254,7.71585,17352.825748901,0
+EES.US,D,20081201,000000,7.37363,7.37363,6.94888,6.94888,13571.716209812,0
+EES.US,D,20081202,000000,6.84103,6.98672,6.68362,6.98354,70082.94082851,0
+EES.US,D,20081203,000000,7.02317,7.20847,7.02317,7.08077,9565.0491376316,0
+EES.US,D,20081204,000000,7.36538,7.37681,7.05454,7.05454,6389.1185154514,0
+EES.US,D,20081205,000000,6.98672,7.4929,6.89247,7.3625,27344.823074169,0
+EES.US,D,20081208,000000,7.5503,7.81287,7.5503,7.73611,61850.090870697,0
+EES.US,D,20081209,000000,7.63293,7.90345,7.41663,7.52508,33651.371421256,0
+EES.US,D,20081210,000000,7.70145,7.74157,7.52209,7.52209,8817.8898092684,0
+EES.US,D,20081211,000000,7.55616,7.65021,7.2481,7.25128,96748.070443588,0
+EES.US,D,20081212,000000,7.19984,8.20822,7.19984,7.47384,72572.129318692,0
+EES.US,D,20081215,000000,7.54504,7.54752,7.20847,7.20847,117582.94060958,0
+EES.US,D,20081216,000000,7.33917,8.34815,7.33917,7.7524,85204.358125049,0
+EES.US,D,20081217,000000,7.68705,7.91228,7.60194,7.74425,29098.935675258,0
+EES.US,D,20081218,000000,7.80434,7.92708,7.58436,7.58436,17409.215132173,0
+EES.US,D,20081219,000000,7.78368,8.02043,7.77275,7.77275,35929.099724164,0
+EES.US,D,20081222,000000,7.78368,7.78368,7.28584,7.41057,10095.713512359,0
+EES.US,D,20081223,000000,7.64743,7.64743,7.37959,7.44225,18011.373189264,0
+EES.US,D,20081224,000000,7.63888,7.63888,7.33082,7.45973,26448.634661442,0
+EES.US,D,20081226,000000,7.4363,7.49558,7.39974,7.49558,35912.9884718,0
+EES.US,D,20081229,000000,7.5503,7.5503,7.25128,7.35923,29642.690442531,0
+EES.US,D,20081230,000000,7.47075,7.55616,7.45686,7.50164,57943.112172517,0
+EES.US,D,20081231,000000,7.6221,8.07535,7.6221,7.98896,33778.24753362,0
+EES.US,D,20090102,000000,8.50536,8.50536,7.96353,8.24844,30081.722069439,0
+EES.US,D,20090105,000000,8.18022,8.38807,8.10296,8.26294,23646.283703443,0
+EES.US,D,20090106,000000,8.47656,8.63893,8.47656,8.63893,15281.522866902,0
+EES.US,D,20090107,000000,8.4564,8.4564,8.16602,8.22292,18081.859918354,0
+EES.US,D,20090108,000000,8.21707,8.29145,8.15728,8.29145,6354.8821041787,0
+EES.US,D,20090109,000000,8.09491,8.15728,8.03453,8.09491,29390.952124349,0
+EES.US,D,20090112,000000,7.96651,7.96651,7.824,7.84346,3647.1847538164,0
+EES.US,D,20090113,000000,7.79242,7.79242,7.65874,7.75567,6527.0711138149,0
+EES.US,D,20090114,000000,7.5788,7.5788,7.5788,7.5788,328.26676690893,0
+EES.US,D,20090115,000000,7.3482,7.37681,7.04025,7.37681,19292.217752172,0
+EES.US,D,20090116,000000,7.59886,7.86432,7.24313,7.48475,13488.139088175,0
+EES.US,D,20090120,000000,7.40511,7.40511,6.85246,6.85246,40375.805376525,0
+EES.US,D,20090121,000000,6.93806,6.93806,6.86029,6.90102,4914.9389241794,0
+EES.US,D,20090122,000000,7.12089,7.17103,6.99794,7.07481,14528.321818902,0
+EES.US,D,20090123,000000,7.01999,7.07759,7.01194,7.0174,7229.9244981782,0
+EES.US,D,20090126,000000,7.12366,7.32298,7.12366,7.21444,14259.465295084,0
+EES.US,D,20090127,000000,7.30808,7.30808,7.21722,7.25952,3746.8731278163,0
+EES.US,D,20090128,000000,7.50164,7.54752,7.50164,7.54752,1536.6106941811,0
+EES.US,D,20090129,000000,7.5074,7.5074,7.19428,7.19428,4207.0507734525,0
+EES.US,D,20090130,000000,7.09457,7.09457,6.92078,6.92078,29015.358553622,0
+EES.US,D,20090202,000000,6.92902,7.10341,6.83815,7.10341,10236.686970541,0
+EES.US,D,20090203,000000,7.04611,7.06319,7.04611,7.06031,10578.044129995,0
+EES.US,D,20090204,000000,7.13707,7.21444,7.0174,7.0174,20321.323996899,0
+EES.US,D,20090205,000000,6.97808,7.16528,6.97808,7.16528,3466.9401179983,0
+EES.US,D,20090206,000000,7.33669,7.41375,7.33669,7.41375,2908.0810516349,0
+EES.US,D,20090209,000000,7.39974,7.4363,7.36807,7.36807,19070.688032172,0
+EES.US,D,20090210,000000,7.38276,7.38793,7.03747,7.05166,33522.481402347,0
+EES.US,D,20090211,000000,7.05753,7.06627,6.96666,6.96666,4131.5292779979,0
+EES.US,D,20090212,000000,6.9464,7.06319,6.83815,7.06319,6956.0332079965,0
+EES.US,D,20090213,000000,7.12089,7.12923,7.00877,7.01472,60508.829111425,0
+EES.US,D,20090217,000000,6.87787,6.87787,6.62474,6.68362,16207.919877811,0
+EES.US,D,20090218,000000,6.98354,6.98354,6.51569,6.51569,9614.3898479952,0
+EES.US,D,20090219,000000,6.65314,6.65314,6.45343,6.45343,5940.0173558152,0
+EES.US,D,20090220,000000,6.37656,6.37656,6.1547,6.25431,33052.234223983,0
+EES.US,D,20090223,000000,6.29413,6.35898,5.9833,5.9833,53154.042407428,0
+EES.US,D,20090224,000000,6.03435,6.30853,6.01756,6.30853,40302.297787616,0
+EES.US,D,20090225,000000,6.25978,6.25978,6.0402,6.22581,15434.579764356,0
+EES.US,D,20090226,000000,6.1547,6.1547,6.00386,6.04626,21038.274727081,0
+EES.US,D,20090227,000000,5.96274,6.0546,5.96274,6.00386,10236.686970541,0
+EES.US,D,20090302,000000,5.8239,5.83285,5.52736,5.52736,168381.71931209,0
+EES.US,D,20090303,000000,5.63542,5.63542,5.41634,5.52736,14179.915986538,0
+EES.US,D,20090304,000000,5.58496,5.59609,5.50988,5.59609,40583.237750707,0
+EES.US,D,20090305,000000,5.62072,5.62072,5.30233,5.30233,16254.239728355,0
+EES.US,D,20090306,000000,5.29379,5.36778,5.15167,5.17998,104599.28511104,0
+EES.US,D,20090309,000000,5.15426,5.32259,5.14314,5.15426,40615.460255434,0
+EES.US,D,20090310,000000,5.25426,5.53571,5.0766,5.53571,85964.607845958,0
+EES.US,D,20090311,000000,5.66749,5.84068,5.53014,5.58496,9860.0864465406,0
+EES.US,D,20090312,000000,5.52468,5.90901,5.48477,5.90901,11624.268580357,0
+EES.US,D,20090313,000000,5.92361,5.95767,5.92361,5.93533,3110.478659453,0
+EES.US,D,20090316,000000,6.0546,6.14011,5.95232,5.95232,11721.943047813,0
+EES.US,D,20090317,000000,5.92649,6.08916,5.92649,6.08916,9450.2564645408,0
+EES.US,D,20090318,000000,6.15142,6.46753,6.07188,6.46753,12735.944993448,0
+EES.US,D,20090319,000000,6.55045,6.57896,6.4423,6.49087,33073.380242711,0
+EES.US,D,20090320,000000,6.47657,6.48242,6.23653,6.26256,54090.508951064,0
+EES.US,D,20090323,000000,6.52751,6.82673,6.41678,6.79803,37551.301446527,0
+EES.US,D,20090324,000000,6.71293,6.75275,6.5591,6.5591,12775.216171084,0
+EES.US,D,20090325,000000,6.69545,6.82673,6.46455,6.74977,63804.587173059,0
+EES.US,D,20090326,000000,6.89247,7.10023,6.82117,7.09765,15028.777595447,0
+EES.US,D,20090327,000000,6.96925,7.02317,6.87509,6.92902,24894.905761624,0
+EES.US,D,20090330,000000,6.71005,6.71005,6.43048,6.57012,13498.208620902,0
+EES.US,D,20090331,000000,6.61302,6.79476,6.47657,6.66396,56770.01160979,0
+EES.US,D,20090401,000000,6.52166,6.83279,6.52166,6.79476,9241.8171370863,0
+EES.US,D,20090402,000000,6.92902,7.32298,6.92902,7.24026,9737.2381472679,0
+EES.US,D,20090403,000000,7.25952,7.40809,7.23728,7.40809,17220.914870173,0
+EES.US,D,20090406,000000,7.21444,7.22258,7.1626,7.22258,15266.418567811,0
+EES.US,D,20090407,000000,7.11165,7.17431,6.95216,6.95216,18096.964217445,0
+EES.US,D,20090408,000000,7.06031,7.16528,7.05454,7.09765,29028.448946168,0
+EES.US,D,20090409,000000,7.42229,7.71306,7.42229,7.71306,13374.353368357,0
+EES.US,D,20090413,000000,7.54245,7.7669,7.5364,7.74972,8858.1679401774,0
+EES.US,D,20090414,000000,7.55885,7.72449,7.47622,7.54245,15156.660661083,0
+EES.US,D,20090415,000000,7.54245,7.67573,7.54245,7.67573,8462.4353039958,0
+EES.US,D,20090416,000000,7.67017,7.96353,7.65329,7.96353,42929.438876161,0
+EES.US,D,20090417,000000,7.95807,8.09193,7.91814,8.08925,14783.080996902,0
+EES.US,D,20090420,000000,7.58704,7.58704,7.51048,7.51048,21746.162877808,0
+EES.US,D,20090421,000000,7.47929,7.86432,7.47622,7.86432,42406.830127615,0
+EES.US,D,20090422,000000,7.73322,8.17178,7.73322,8.17178,11964.618786539,0
+EES.US,D,20090423,000000,8.04606,8.05817,7.86997,7.8814,9480.4650627226,0
+EES.US,D,20090424,000000,8.04338,8.26294,8.04338,8.21995,26909.81926035,0
+EES.US,D,20090427,000000,8.04338,8.17774,7.96909,7.96909,39998.197899253,0
+EES.US,D,20090428,000000,7.96909,8.14605,7.80434,8.07535,11758.19336563,0
+EES.US,D,20090429,000000,8.21995,8.52761,8.20277,8.40575,23011.903141625,0
+EES.US,D,20090430,000000,8.59871,8.74996,8.4564,8.4564,12338.198450721,0
+EES.US,D,20090501,000000,8.52204,8.63605,8.51092,8.62473,102885.45064086,0
+EES.US,D,20090504,000000,8.82435,8.84093,8.79266,8.83458,7858.2633403597,0
+EES.US,D,20090505,000000,9.1034,9.1034,8.80994,8.95245,31366.594445439,0
+EES.US,D,20090506,000000,9.01233,9.04113,8.83169,9.00747,21831.75390599,0
+EES.US,D,20090507,000000,9.1179,9.12644,8.69018,8.73864,13749.946939084,0
+EES.US,D,20090508,000000,8.88611,9.18911,8.85264,9.18911,33312.028168347,0
+EES.US,D,20090511,000000,9.04878,9.04878,8.87807,8.98364,34213.251347437,0
+EES.US,D,20090512,000000,8.94967,8.94967,8.66734,8.81262,23902.049834715,0
+EES.US,D,20090513,000000,8.61073,8.61073,8.27993,8.30018,19015.305602172,0
+EES.US,D,20090514,000000,8.33614,8.60189,8.18916,8.54817,31954.655156711,0
+EES.US,D,20090515,000000,8.4848,8.53367,8.36315,8.36573,25009.698434715,0
+EES.US,D,20090518,000000,8.50238,8.84411,8.50238,8.82713,48759.698325249,0
+EES.US,D,20090519,000000,8.80369,8.91014,8.69931,8.89873,19998.091996354,0
+EES.US,D,20090520,000000,9.02385,9.04312,8.773,8.773,16031.703055083,0
+EES.US,D,20090521,000000,8.6134,8.67855,8.53089,8.5424,26833.290811623,0
+EES.US,D,20090522,000000,8.72146,8.72146,8.53932,8.53932,14182.936846357,0
+EES.US,D,20090526,000000,8.54817,9.00995,8.40575,9.00995,228874.43717116,0
+EES.US,D,20090527,000000,8.96576,9.0604,8.84679,8.84679,46065.091367431,0
+EES.US,D,20090528,000000,8.88323,8.88323,8.78134,8.82713,23266.662319625,0
+EES.US,D,20090529,000000,8.91829,9.0461,8.90428,9.0461,415428.64219616,0
+EES.US,D,20090601,000000,9.33142,9.56946,9.28543,9.48803,109603.84287649,0
+EES.US,D,20090602,000000,9.4056,9.64494,9.40272,9.60918,140752.93541502,0
+EES.US,D,20090603,000000,9.47909,9.47909,9.33727,9.33727,305582.12358094,0
+EES.US,D,20090604,000000,9.49001,9.66182,9.49001,9.65089,115995.98225176,0
+EES.US,D,20090605,000000,9.76808,9.76808,9.57839,9.67175,30671.796687258,0
+EES.US,D,20090608,000000,9.71446,9.71446,9.42139,9.59727,72314.349280873,0
+EES.US,D,20090609,000000,9.60025,9.6797,9.55258,9.59727,144184.63216848,0
+EES.US,D,20090610,000000,9.68665,9.68665,9.4066,9.57244,22862.874057261,0
+EES.US,D,20090611,000000,9.61812,9.68863,9.6062,9.6062,12282.816020721,0
+EES.US,D,20090612,000000,9.51683,9.59727,9.42626,9.59727,30039.430031985,0
+EES.US,D,20090615,000000,9.45724,9.45724,9.18434,9.21403,91442.433649591,0
+EES.US,D,20090616,000000,9.32566,9.33727,9.0737,9.0737,91424.308490682,0
+EES.US,D,20090617,000000,9.0604,9.16011,8.90428,9.09446,46454.782283977,0
+EES.US,D,20090618,000000,9.08215,9.11512,8.97141,9.06299,71671.913092873,0
+EES.US,D,20090619,000000,9.20817,9.27064,9.13518,9.13518,39066.76612198,0
+EES.US,D,20090622,000000,9.02872,9.02872,8.67855,8.70209,73275.989656327,0
+EES.US,D,20090623,000000,8.70209,8.70209,8.47656,8.57358,143661.01646665,0
+EES.US,D,20090624,000000,8.65552,8.8155,8.65552,8.66734,71551.078700146,0
+EES.US,D,20090625,000000,8.63893,8.91829,8.63893,8.91829,66384.401457786,0
+EES.US,D,20090626,000000,8.92017,9.15147,8.92017,9.15147,27779.826887986,0
+EES.US,D,20090629,000000,9.19973,9.19973,9.0313,9.14203,39104.023393071,0
+EES.US,D,20090630,000000,9.1179,9.12366,9.09446,9.12366,3514.2669218164,0
+EES.US,D,20090701,000000,9.25256,9.81376,9.25256,9.29626,60363.827840152,0
+EES.US,D,20090702,000000,9.1478,9.15345,8.91283,8.91441,45988.562918705,0
+EES.US,D,20090706,000000,8.83169,8.83169,8.62195,8.77866,86348.257042866,0
+EES.US,D,20090707,000000,8.78134,8.78134,8.57875,8.57875,6910.7203107238,0
+EES.US,D,20090708,000000,8.58729,8.58729,8.38807,8.38807,4738.7221014522,0
+EES.US,D,20090709,000000,8.56177,8.61609,8.4994,8.51092,102785.76226685,0
+EES.US,D,20090710,000000,8.4707,8.54817,8.38221,8.53089,35551.492246892,0
+EES.US,D,20090713,000000,8.55878,8.70478,8.40257,8.70478,55089.406597609,0
+EES.US,D,20090714,000000,8.7584,8.91014,8.73258,8.84679,61992.071282151,0
+EES.US,D,20090715,000000,9.0313,9.26031,9.00747,9.24373,40240.87363798,0
+EES.US,D,20090716,000000,9.23976,9.43539,9.23976,9.43539,11476.246449267,0
+EES.US,D,20090717,000000,9.45129,9.47015,9.35743,9.42626,19982.987697263,0
+EES.US,D,20090720,000000,9.49598,9.58833,9.45129,9.58833,122644.89471157,0
+EES.US,D,20090721,000000,9.66182,9.66182,9.47313,9.50789,133534.08740284,0
+EES.US,D,20090722,000000,9.5208,9.63301,9.5208,9.61812,55567.709402154,0
+EES.US,D,20090723,000000,9.60025,10.0045,9.60025,9.91506,82354.680363232,0
+EES.US,D,20090724,000000,9.81078,9.99252,9.79291,9.94683,64069.415883786,0
+EES.US,D,20090727,000000,9.9717,10.0392,9.88328,10.0392,41203.520966706,0
+EES.US,D,20090728,000000,10.5427,10.5427,9.82965,9.94385,117124.77687049,0
+EES.US,D,20090729,000000,9.93095,10.6232,9.84157,9.91506,65516.407736694,0
+EES.US,D,20090730,000000,10.0253,10.2468,10.0253,10.0858,118459.99691012,0
+EES.US,D,20090731,000000,10.0858,10.2497,10.063,10.1286,49815.992308339,0
+EES.US,D,20090803,000000,10.2884,10.4414,10.1683,10.4414,55619.064019063,0
+EES.US,D,20090804,000000,11.3788,11.3788,10.3361,10.506,294237.7880104,0
+EES.US,D,20090805,000000,10.503,10.503,10.2606,10.3302,88171.849419775,0
+EES.US,D,20090806,000000,10.4086,10.4305,10.1176,10.1574,24793.203481078,0
+EES.US,D,20090807,000000,10.2786,10.5705,10.2636,10.4792,75202.291267054,0
+EES.US,D,20090810,000000,10.4007,10.5427,10.3659,10.4672,111886.60594576,0
+EES.US,D,20090811,000000,10.4444,10.4444,10.2408,10.2974,181080.40703446,0
+EES.US,D,20090812,000000,10.2666,10.5923,10.2666,10.494,136008.17159393,0
+EES.US,D,20090813,000000,10.5725,10.6182,10.4494,10.6063,63025.205339969,0
+EES.US,D,20090814,000000,10.5615,10.5615,10.2468,10.3034,35044.99475071,0
+EES.US,D,20090817,000000,9.90909,10.0551,9.89123,10.0203,25860.573950169,0
+EES.US,D,20090818,000000,10.0293,10.3897,10.0293,10.1812,20503.582539262,0
+EES.US,D,20090819,000000,10.0888,10.3004,10.0571,10.2974,35608.888583437,0
+EES.US,D,20090820,000000,10.3431,10.4245,10.3093,10.4186,118442.87870449,0
+EES.US,D,20090821,000000,10.6182,10.7255,10.5864,10.6917,32416.846708893,0
+EES.US,D,20090824,000000,10.7641,10.8436,10.6877,10.7225,70763.641240874,0
+EES.US,D,20090825,000000,10.7949,10.8595,10.7353,10.7731,59722.398605425,0
+EES.US,D,20090826,000000,10.7553,10.7949,10.6976,10.783,71395.000942873,0
+EES.US,D,20090827,000000,10.8039,10.8248,10.5427,10.786,43490.311849069,0
+EES.US,D,20090828,000000,10.9519,10.9519,10.6847,10.7284,48119.276043794,0
+EES.US,D,20090831,000000,10.6182,10.6182,10.5129,10.5337,26977.285129623,0
+EES.US,D,20090901,000000,10.351,10.7323,10.2279,10.2666,62843.953750878,0
+EES.US,D,20090902,000000,10.2438,10.2884,10.1871,10.2547,31438.088127803,0
+EES.US,D,20090903,000000,10.3004,10.3689,10.1623,10.3689,35641.111088164,0
+EES.US,D,20090904,000000,10.3689,10.5556,10.3034,10.5556,98363.223493042,0
+EES.US,D,20090908,000000,10.6917,10.7065,10.6202,10.6827,41895.297865071,0
+EES.US,D,20090909,000000,10.8268,11.0035,10.649,10.9598,143673.09990593,0
+EES.US,D,20090910,000000,10.9667,11.1554,10.6182,11.1554,81572.277670323,0
+EES.US,D,20090911,000000,11.1972,11.2458,11.1187,11.1525,52043.37294761,0
+EES.US,D,20090914,000000,11.0532,11.2697,10.9081,11.2697,23489.198992897,0
+EES.US,D,20090915,000000,11.2518,11.4415,11.2518,11.4305,306133.93397439,0
+EES.US,D,20090916,000000,11.504,11.6759,11.4613,11.6729,39148.329337072,0
+EES.US,D,20090917,000000,11.6788,11.7831,11.5606,11.6172,379112.87241527,0
+EES.US,D,20090918,000000,11.7066,11.7066,11.5696,11.6788,38754.610607435,0
+EES.US,D,20090921,000000,11.507,11.6252,11.4861,11.5924,21184.282951626,0
+EES.US,D,20090922,000000,11.6927,11.7732,11.6927,11.7522,34402.55856271,0
+EES.US,D,20090923,000000,11.7126,11.8317,11.6004,11.6004,38008.458232345,0
+EES.US,D,20090924,000000,11.6281,11.6281,11.2915,11.373,97908.080613769,0
+EES.US,D,20090925,000000,11.2617,11.3302,11.2488,11.2815,45557.586917978,0
+EES.US,D,20090928,000000,11.36,11.6371,11.3263,11.6172,88468.900635229,0
+EES.US,D,20090929,000000,11.6281,11.6877,11.5844,11.6579,64400.703510514,0
+EES.US,D,20090930,000000,11.6192,11.6192,10.8546,11.4593,73840.890442327,0
+EES.US,D,20091001,000000,11.4563,11.4563,10.9946,11.0452,165513.91639137,0
+EES.US,D,20091002,000000,10.8595,11.0035,10.7036,10.9261,45790.193123977,0
+EES.US,D,20091005,000000,10.9638,11.1912,10.9638,11.1822,30446.239154167,0
+EES.US,D,20091006,000000,11.2815,11.4891,11.2815,11.3908,53211.438743973,0
+EES.US,D,20091007,000000,11.366,11.4434,11.353,11.4385,44431.813159069,0
+EES.US,D,20091008,000000,11.7155,11.7155,11.4891,11.6083,98105.443455224,0
+EES.US,D,20091009,000000,11.6759,11.7126,11.6123,11.7126,40974.942573798,0
+EES.US,D,20091012,000000,11.8,11.8317,11.6977,11.7205,114356.66232377,0
+EES.US,D,20091013,000000,11.6609,11.7066,11.5606,11.6639,68385.217610694,0
+EES.US,D,20091014,000000,11.8705,11.9568,11.797,11.948,33886.998487074,0
+EES.US,D,20091015,000000,11.8079,11.9867,11.8079,11.9747,53507.483006155,0
+EES.US,D,20091016,000000,11.9012,11.9012,11.7522,11.8377,96797.411153952,0
+EES.US,D,20091019,000000,11.8804,12.0185,11.7781,11.9728,69411.302995602,0
+EES.US,D,20091020,000000,11.9767,11.9767,11.7185,11.797,98808.296839588,0
+EES.US,D,20091021,000000,11.786,11.9867,11.6579,11.6579,40639.627133979,0
+EES.US,D,20091022,000000,11.6053,11.8595,11.5368,11.8287,64485.287585423,0
+EES.US,D,20091023,000000,11.8705,11.8705,11.5418,11.5477,59920.768400152,0
+EES.US,D,20091026,000000,11.5726,11.786,11.3263,11.4156,179103.7577601,0
+EES.US,D,20091027,000000,11.4464,11.4464,11.1525,11.22,45430.710805614,0
+EES.US,D,20091028,000000,11.1644,11.2002,10.6638,10.7443,270043.72172659,0
+EES.US,D,20091029,000000,10.9826,11.0581,10.3461,11.0124,215183.90047516,0
+EES.US,D,20091030,000000,10.9727,10.9727,10.5615,10.6013,801087.71783742,0
+EES.US,D,20091102,000000,10.6917,10.7284,10.3739,10.5675,258126.42974387,0
+EES.US,D,20091103,000000,10.5,10.7523,10.5,10.7473,53858.909698337,0
+EES.US,D,20091104,000000,10.8595,10.8963,10.6578,10.6668,92531.957090682,0
+EES.US,D,20091105,000000,10.7701,10.9946,10.7701,10.9886,112998.28235885,0
+EES.US,D,20091106,000000,10.8565,11.07,10.8565,10.9171,42542.768819433,0
+EES.US,D,20091109,000000,11.0999,11.2577,11.0999,11.2378,42610.234688707,0
+EES.US,D,20091110,000000,11.2697,11.3073,11.0819,11.1882,27937.918551804,0
+EES.US,D,20091111,000000,11.3193,11.3332,11.2002,11.2875,49084.94423234,0
+EES.US,D,20091112,000000,11.3233,11.3233,11.0005,11.0005,32370.526858347,0
+EES.US,D,20091113,000000,11.0184,11.1525,10.8963,11.1247,42180.265641251,0
+EES.US,D,20091116,000000,11.3133,11.5219,11.3133,11.4385,71338.611559601,0
+EES.US,D,20091117,000000,11.4266,11.4613,11.353,11.4415,54736.972952154,0
+EES.US,D,20091118,000000,11.4206,11.4385,11.3263,11.3938,83396.877000504,0
+EES.US,D,20091119,000000,11.3034,11.3034,10.9966,11.0889,77518.283794325,0
+EES.US,D,20091120,000000,11.0581,11.0819,10.9379,11.0214,69401.233462874,0
+EES.US,D,20091123,000000,11.2915,11.3998,11.1972,11.1972,74793.468238326,0
+EES.US,D,20091124,000000,11.0819,11.1842,11.0482,11.1674,51212.636497611,0
+EES.US,D,20091125,000000,11.2032,11.2726,11.1842,11.212,90990.311630136,0
+EES.US,D,20091127,000000,10.7523,11.0154,10.7523,10.9667,20522.714651445,0
+EES.US,D,20091130,000000,10.8644,10.9231,10.7065,10.9231,32964.629289256,0
+EES.US,D,20091201,000000,11.1117,11.1346,11.0303,11.1207,47747.710286158,0
+EES.US,D,20091202,000000,11.1038,11.3103,11.0919,11.206,123512.88843267,0
+EES.US,D,20091203,000000,11.2667,11.3034,11.0532,11.0532,102856.24899595,0
+EES.US,D,20091204,000000,11.3193,11.4156,11.1425,11.357,73272.968796509,0
+EES.US,D,20091207,000000,11.3511,11.4305,11.3342,11.3808,64513.482277059,0
+EES.US,D,20091208,000000,11.2547,11.36,11.1942,11.2458,27198.814849623,0
+EES.US,D,20091209,000000,11.1435,11.2756,11.1207,11.1495,515928.62053393,0
+EES.US,D,20091210,000000,11.2756,11.3103,11.1435,11.208,120072.12909976,0
+EES.US,D,20091211,000000,11.2875,11.3133,11.1822,11.3133,13080.323012721,0
+EES.US,D,20091214,000000,11.4236,11.4951,11.357,11.4951,23624.130731443,0
+EES.US,D,20091215,000000,11.5746,11.5874,11.5398,11.5398,35217.183760346,0
+EES.US,D,20091216,000000,11.5844,11.6123,11.51,11.5954,50985.065057975,0
+EES.US,D,20091217,000000,11.5159,11.5189,11.4047,11.4434,251828.94397623,0
+EES.US,D,20091218,000000,11.4981,11.51,11.3998,11.507,65119.66814724,0
+EES.US,D,20091221,000000,11.5844,11.6847,11.5844,11.6847,186596.49706245,0
+EES.US,D,20091222,000000,11.6907,11.7652,11.6699,11.7205,70510.895969419,0
+EES.US,D,20091223,000000,11.792,11.8685,11.7205,11.8685,43822.606429069,0
+EES.US,D,20091224,000000,11.932,11.944,11.8834,11.944,5437.5476727246,0
+EES.US,D,20091228,000000,11.9976,11.9976,11.8893,11.938,46519.227293432,0
+EES.US,D,20091229,000000,11.9976,11.9976,11.926,11.932,52636.468425247,0
+EES.US,D,20091230,000000,11.9102,11.9747,11.8397,11.9538,93452.312381953,0
+EES.US,D,20091231,000000,11.9747,11.9747,11.797,11.797,168744.22249028,0
+EES.US,D,20100104,000000,12.0185,12.1088,12.0105,12.1028,106138.91666504,0
+EES.US,D,20100105,000000,12.088,12.1168,12.0413,12.0959,82508.744213959,0
+EES.US,D,20100106,000000,12.09,12.1028,12.0185,12.0303,118507.32371395,0
+EES.US,D,20100107,000000,11.9698,12.1793,11.9638,12.1604,178354.58452519,0
+EES.US,D,20100108,000000,12.1108,12.2091,12.1108,12.2061,126789.51438212,0
+EES.US,D,20100111,000000,12.2946,12.3124,12.1634,12.2211,235503.21056552,0
+EES.US,D,20100112,000000,12.1138,12.1694,12.0561,12.0561,29959.88072344,0
+EES.US,D,20100113,000000,12.0691,12.2121,12.0333,12.2091,32705.842298166,0
+EES.US,D,20100114,000000,12.1525,12.2926,12.1525,12.2498,43362.428783433,0
+EES.US,D,20100115,000000,12.2926,12.2975,12.0185,12.1286,38383.044849799,0
+EES.US,D,20100119,000000,12.1088,12.3253,12.1088,12.3253,104671.78574667,0
+EES.US,D,20100120,000000,12.2647,12.2647,12.0125,12.1485,54318.080390701,0
+EES.US,D,20100121,000000,12.1763,12.2061,11.932,11.9538,105555.89072013,0
+EES.US,D,20100122,000000,11.8923,11.9598,11.7066,11.7612,37798.004998345,0
+EES.US,D,20100125,000000,11.7831,11.8377,11.6847,11.7484,50010.334289975,0
+EES.US,D,20100126,000000,11.6927,11.7752,11.6421,11.6421,24408.547330897,0
+EES.US,D,20100127,000000,11.5726,11.7582,11.5398,11.7582,77837.48798178,0
+EES.US,D,20100128,000000,11.7444,11.7444,11.51,11.5924,52477.369808156,0
+EES.US,D,20100129,000000,11.6759,11.8535,11.504,11.5666,89742.696525228,0
+EES.US,D,20100201,000000,11.6083,11.6421,11.5338,11.6083,69922.835258147,0
+EES.US,D,20100202,000000,11.6421,11.7096,11.6033,11.6699,57280.536919062,0
+EES.US,D,20100203,000000,11.651,11.6907,11.5398,11.6083,1946810.2280319,0
+EES.US,D,20100204,000000,11.5606,11.5606,11.22,11.223,116363.52019631,0
+EES.US,D,20100205,000000,11.212,11.2518,11.0919,11.2518,44008.892784524,0
+EES.US,D,20100208,000000,11.2577,11.2975,11.1465,11.1674,111467.71338431,0
+EES.US,D,20100209,000000,11.2547,11.3263,11.227,11.3073,87941.25712032,0
+EES.US,D,20100210,000000,11.2697,11.3263,11.1763,11.2697,87245.452408866,0
+EES.US,D,20100211,000000,11.2349,11.4385,11.2319,11.4186,55931.219533609,0
+EES.US,D,20100212,000000,11.3788,11.4981,11.3005,11.4981,129045.08971302,0
+EES.US,D,20100216,000000,11.6033,11.7066,11.5308,11.7066,119782.12655721,0
+EES.US,D,20100217,000000,11.7205,11.7752,11.7066,11.7493,49623.664233248,0
+EES.US,D,20100218,000000,11.7801,11.8983,11.7781,11.8983,61840.02133797,0
+EES.US,D,20100219,000000,11.8953,11.935,11.8198,11.926,112179.62934812,0
+EES.US,D,20100222,000000,11.9231,11.9698,11.9132,11.929,129953.36156502,0
+EES.US,D,20100223,000000,11.944,11.9568,11.8347,11.8427,90027.66430141,0
+EES.US,D,20100224,000000,11.8377,11.9728,11.8377,11.948,189804.65018936,0
+EES.US,D,20100225,000000,11.792,11.944,11.4464,11.944,153501.97080101,0
+EES.US,D,20100226,000000,11.9638,11.9698,11.8427,11.8745,383454.85492726,0
+EES.US,D,20100301,000000,11.9698,12.0711,11.9598,12.0581,129048.11057284,0
+EES.US,D,20100302,000000,12.1028,12.2121,12.1028,12.1763,367772.56465781,0
+EES.US,D,20100303,000000,12.2498,12.2946,12.1416,12.1733,2118464.5454804,0
+EES.US,D,20100304,000000,12.2329,12.2846,12.1962,12.2707,118590.90083558,0
+EES.US,D,20100305,000000,12.363,12.506,12.2975,12.504,72036.4301776,0
+EES.US,D,20100308,000000,12.5388,12.5725,12.513,12.5547,227387.16718735,0
+EES.US,D,20100309,000000,12.5309,12.6778,12.5289,12.5964,414575.75277416,0
+EES.US,D,20100310,000000,12.6322,12.7404,12.6113,12.6977,298520.36027931,0
+EES.US,D,20100311,000000,12.6203,12.7285,12.5825,12.7285,87351.182502502,0
+EES.US,D,20100312,000000,12.8089,12.8089,12.6232,12.6808,369821.71456781,0
+EES.US,D,20100315,000000,12.6302,12.6699,12.5418,12.6322,54971.5930647,0
+EES.US,D,20100316,000000,12.6262,12.66,12.6073,12.651,214156.80813698,0
+EES.US,D,20100317,000000,12.7285,12.8368,12.7285,12.7801,66428.707401785,0
+EES.US,D,20100318,000000,12.7891,12.8288,12.7583,12.8069,209454.33635335,0
+EES.US,D,20100319,000000,12.8486,12.8486,12.5725,12.651,129563.67064848,0
+EES.US,D,20100322,000000,12.5309,12.8368,12.4952,12.8288,72119.000345965,0
+EES.US,D,20100323,000000,12.8427,12.9122,12.7663,12.8864,65671.478540695,0
+EES.US,D,20100324,000000,12.795,12.8794,12.795,12.8139,29415.119002894,0
+EES.US,D,20100325,000000,12.8536,12.9787,12.7483,12.7483,78416.486113597,0
+EES.US,D,20100326,000000,12.8109,12.8427,12.6728,12.6728,235153.79777989,0
+EES.US,D,20100329,000000,12.9847,13.7732,12.6748,12.6888,34097.451721074,0
+EES.US,D,20100330,000000,12.7891,12.7921,12.6848,12.7483,56680.392768517,0
+EES.US,D,20100331,000000,12.7235,12.8288,12.66,12.6699,91171.563219227,0
+EES.US,D,20100401,000000,12.7663,12.797,12.6262,12.7037,64609.142837968,0
+EES.US,D,20100405,000000,12.7831,12.9271,12.7553,12.9182,62569.055507423,0
+EES.US,D,20100406,000000,12.9489,13.0771,12.9182,13.0452,102427.28690177,0
+EES.US,D,20100407,000000,13.0354,13.0999,12.9619,13.0424,216665.12873934,0
+EES.US,D,20100408,000000,13.0036,13.085,12.9152,13.0622,55339.131009245,0
+EES.US,D,20100409,000000,13.0562,13.1466,13.0354,13.0741,37254.250231072,0
+EES.US,D,20100412,000000,13.085,13.1665,13.0741,13.1148,64485.287585423,0
+EES.US,D,20100413,000000,13.1148,13.1665,13.0652,13.1297,29607.447077986,0
+EES.US,D,20100414,000000,13.2161,13.4236,13.2161,13.4236,21065.462465444,0
+EES.US,D,20100415,000000,13.5498,13.5498,13.372,13.519,47363.054135977,0
+EES.US,D,20100416,000000,13.4971,13.5111,13.3541,13.4158,39524.929861071,0
+EES.US,D,20100419,000000,13.3621,13.4376,13.2449,13.3998,36442.645893255,0
+EES.US,D,20100420,000000,13.4971,13.6213,13.4683,13.6213,37939.9854098,0
+EES.US,D,20100421,000000,13.8179,13.8179,13.6213,13.6987,20906.363848353,0
+EES.US,D,20100422,000000,13.5279,13.8795,13.5279,13.8775,34253.529478346,0
+EES.US,D,20100423,000000,13.8685,13.947,13.8685,13.947,36524.209108345,0
+EES.US,D,20100426,000000,13.9907,14.0195,13.9113,13.9113,74275.894256145,0
+EES.US,D,20100427,000000,13.8934,13.9658,13.6114,13.6114,99515.178037042,0
+EES.US,D,20100428,000000,13.7554,13.7554,13.6213,13.6382,40005.246572162,0
+EES.US,D,20100429,000000,13.7554,13.954,13.6779,13.954,25058.032191806,0
+EES.US,D,20100430,000000,13.959,13.959,13.5657,13.5934,10156.130708723,0
+EES.US,D,20100503,000000,13.5706,13.7911,13.5706,13.7911,113860.23436031,0
+EES.US,D,20100504,000000,13.6114,13.6114,13.2886,13.3541,59601.564212698,0
+EES.US,D,20100505,000000,13.1794,13.2628,12.9817,13.1565,118681.52663012,0
+EES.US,D,20100506,000000,13.0482,13.2122,7.12366,12.8139,131644.03610993,0
+EES.US,D,20100507,000000,12.5577,12.7603,12.3034,12.4197,514991.14703702,0
+EES.US,D,20100510,000000,12.9301,13.1625,12.8238,12.9152,272215.71993587,0
+EES.US,D,20100511,000000,12.9519,13.2727,12.6918,13.1595,52636.468425247,0
+EES.US,D,20100512,000000,13.1377,13.5309,13.1377,13.5309,47651.042771976,0
+EES.US,D,20100513,000000,13.5448,13.5587,13.3591,13.4068,137051.37518447,0
+EES.US,D,20100514,000000,13.3393,13.3393,13.08,13.1853,94067.56083159,0
+EES.US,D,20100517,000000,13.24,13.375,13.0036,13.2787,24025.905087261,0
+EES.US,D,20100518,000000,13.3541,13.3571,13.0115,13.0244,19277.113453081,0
+EES.US,D,20100519,000000,12.9122,12.9241,12.7375,12.8089,77349.115644507,0
+EES.US,D,20100520,000000,12.5935,12.5935,12.1763,12.1823,152834.3607812,0
+EES.US,D,20100521,000000,11.944,12.3909,11.8863,12.3034,474057.4895474,0
+EES.US,D,20100524,000000,12.2975,12.3521,12.1386,12.1386,63958.651023786,0
+EES.US,D,20100525,000000,11.8129,12.09,11.3233,12.074,172105.43251465,0
+EES.US,D,20100526,000000,12.1575,12.366,12.1386,12.1545,176409.15080227,0
+EES.US,D,20100527,000000,12.4405,12.657,12.3789,12.654,24771.050509079,0
+EES.US,D,20100528,000000,12.6173,12.6918,12.4435,12.518,97980.581249405,0
+EES.US,D,20100601,000000,12.4177,12.4177,12.2279,12.2279,37428.453147254,0
+EES.US,D,20100602,000000,12.1525,12.3879,12.088,12.3879,16587.541261628,0
+EES.US,D,20100603,000000,12.4842,12.6023,12.4335,12.5547,98448.814521223,0
+EES.US,D,20100604,000000,12.2846,12.3253,11.9668,11.9668,21913.31712108,0
+EES.US,D,20100607,000000,11.9698,12.1108,11.6788,11.6847,39669.931132344,0
+EES.US,D,20100608,000000,11.7384,11.8834,11.4791,11.6847,45288.73039416,0
+EES.US,D,20100609,000000,11.7801,11.8804,11.6281,11.649,68461.74605942,0
+EES.US,D,20100610,000000,11.8893,11.941,11.8198,11.938,19229.786649263,0
+EES.US,D,20100611,000000,11.9538,12.2001,11.9538,12.1883,21969.706504353,0
+EES.US,D,20100614,000000,12.4355,12.4405,12.2469,12.2469,22004.949868898,0
+EES.US,D,20100615,000000,12.3432,12.5458,12.2946,12.5458,68528.204975421,0
+EES.US,D,20100616,000000,12.4177,12.5895,12.4177,12.501,101031.64966577,0
+EES.US,D,20100617,000000,12.5269,12.5994,12.4256,12.4524,44949.38714125,0
+EES.US,D,20100618,000000,12.5517,12.6203,12.4842,12.5378,47304.650846159,0
+EES.US,D,20100621,000000,12.7156,12.7156,12.3879,12.4435,53346.370482519,0
+EES.US,D,20100622,000000,12.5935,12.5935,12.3034,12.3034,24417.609910351,0
+EES.US,D,20100623,000000,12.1664,12.2736,12.1545,12.1883,63025.205339969,0
+EES.US,D,20100624,000000,12.1028,12.1913,12.0105,12.0105,152205.01498574,0
+EES.US,D,20100625,000000,12.2061,12.2707,12.0075,12.2707,16983.27389781,0
+EES.US,D,20100628,000000,12.1168,12.2211,12.1168,12.1763,4005.6601189071,0
+EES.US,D,20100629,000000,11.9638,11.9638,11.6847,11.6847,19390.899172899,0
+EES.US,D,20100630,000000,11.8834,11.8834,11.5944,11.6242,76269.661736144,0
+EES.US,D,20100701,000000,11.5974,11.5974,11.3073,11.5477,301661.04753694,0
+EES.US,D,20100702,000000,11.5974,11.5974,11.3938,11.4673,31686.805586166,0
+EES.US,D,20100706,000000,11.5726,11.7066,11.1942,11.227,50846.105506338,0
+EES.US,D,20100707,000000,11.3372,11.5447,11.2667,11.5418,28489.728945259,0
+EES.US,D,20100708,000000,11.7007,11.7732,11.5874,11.7732,191914.21729573,0
+EES.US,D,20100709,000000,11.7552,11.932,11.7552,11.932,53657.519043791,0
+EES.US,D,20100712,000000,11.8923,11.941,11.7484,11.797,27779.826887986,0
+EES.US,D,20100713,000000,11.938,12.1793,11.938,12.1793,30504.642443984,0
+EES.US,D,20100714,000000,12.1446,12.2329,12.0959,12.1763,18601.447807082,0
+EES.US,D,20100715,000000,12.2031,12.2031,11.948,12.0453,22370.473906898,0
+EES.US,D,20100716,000000,11.9837,11.9837,11.6123,11.6281,60039.588886334,0
+EES.US,D,20100719,000000,11.6877,11.7484,11.5418,11.6539,18624.607732355,0
+EES.US,D,20100720,000000,11.5666,11.9102,11.5666,11.8983,28753.550702713,0
+EES.US,D,20100721,000000,11.8745,11.926,11.6977,11.7374,3740.83140818,0
+EES.US,D,20100722,000000,11.8863,12.1168,11.8655,12.0988,30495.57986453,0
+EES.US,D,20100723,000000,12.0561,12.3939,11.9976,12.3939,59207.845483061,0
+EES.US,D,20100726,000000,12.4355,12.6053,12.3939,12.6053,44797.337197069,0
+EES.US,D,20100727,000000,12.7285,12.7285,12.6232,12.6262,22577.90628108,0
+EES.US,D,20100728,000000,12.6143,12.6203,12.366,12.4177,16534.172738174,0
+EES.US,D,20100729,000000,12.5725,12.5964,12.3362,12.4554,28425.283935804,0
+EES.US,D,20100730,000000,12.2786,12.5487,12.2786,12.4524,18710.198760537,0
+EES.US,D,20100802,000000,12.6143,12.66,12.5289,12.5855,39893.474758889,0
+EES.US,D,20100803,000000,12.5458,12.6073,12.4653,12.506,61174.425224697,0
+EES.US,D,20100804,000000,12.5895,12.6401,12.5607,12.6401,28594.452085622,0
+EES.US,D,20100805,000000,12.5348,12.5755,12.4782,12.4892,80520.011500323,0
+EES.US,D,20100806,000000,12.3094,12.4157,12.2031,12.369,23646.283703443,0
+EES.US,D,20100809,000000,12.4524,12.5696,12.4226,12.5378,73828.807003054,0
+EES.US,D,20100810,000000,12.4624,12.4624,12.2786,12.3759,23365.343740352,0
+EES.US,D,20100811,000000,12.0929,12.0959,11.8774,11.8953,27554.269354895,0
+EES.US,D,20100812,000000,11.6539,11.8983,11.6192,11.8377,9396.8879410862,0
+EES.US,D,20100813,000000,11.8198,11.8535,11.7552,11.7552,23141.800113806,0
+EES.US,D,20100816,000000,11.6669,11.8287,11.6669,11.786,159715.87944701,0
+EES.US,D,20100817,000000,11.946,12.085,11.9132,11.9867,68772.894620693,0
+EES.US,D,20100818,000000,12.0035,12.1168,11.929,12.0413,25905.886847441,0
+EES.US,D,20100819,000000,12.0383,12.0383,11.6847,11.7732,18350.716442172,0
+EES.US,D,20100820,000000,11.651,11.7066,11.5666,11.7066,58477.804360334,0
+EES.US,D,20100823,000000,11.7732,11.8427,11.5418,11.5418,45618.004114341,0
+EES.US,D,20100824,000000,11.4018,11.5129,11.2726,11.4533,240877.32018206,0
+EES.US,D,20100825,000000,11.3372,11.6281,11.3073,11.6033,87978.514391411,0
+EES.US,D,20100826,000000,11.6451,11.7185,11.4762,11.4921,45375.328375614,0
+EES.US,D,20100827,000000,11.6281,11.8655,11.5746,11.8655,43002.94646507,0
+EES.US,D,20100830,000000,11.8347,11.8397,11.6033,11.6172,11718.922187994,0
+EES.US,D,20100831,000000,11.5944,11.6719,11.5438,11.6222,29319.458441985,0
+EES.US,D,20100901,000000,12.1446,12.1446,11.9231,12.0234,74244.67870469,0
+EES.US,D,20100902,000000,12.0502,12.1356,12.0035,12.1356,102772.67187431,0
+EES.US,D,20100903,000000,12.2687,12.3521,12.2299,12.3521,12443.928544358,0
+EES.US,D,20100907,000000,12.2647,12.2647,12.079,12.079,12953.446900357,0
+EES.US,D,20100908,000000,12.1048,12.2409,12.1048,12.1763,11325.203458358,0
+EES.US,D,20100909,000000,12.2707,12.2786,12.1088,12.1853,15962.223279265,0
+EES.US,D,20100910,000000,12.2736,12.3214,12.1823,12.2439,20900.322128717,0
+EES.US,D,20100913,000000,12.3312,12.4812,12.3224,12.4812,22818.568113262,0
+EES.US,D,20100914,000000,12.4713,12.5348,12.4355,12.4683,24857.648490534,0
+EES.US,D,20100915,000000,12.4077,12.5517,12.4077,12.5348,8045.5566490869,0
+EES.US,D,20100916,000000,12.5239,12.5239,12.366,12.4524,25620.91907126,0
+EES.US,D,20100917,000000,12.4375,12.5487,12.4077,12.4812,15406.38507272,0
+EES.US,D,20100920,000000,12.513,12.7553,12.4624,12.7553,48636.850025976,0
+EES.US,D,20100921,000000,12.7831,12.8536,12.7156,12.7404,158783.44071647,0
+EES.US,D,20100922,000000,12.7037,12.7553,12.506,12.5785,54588.950821064,0
+EES.US,D,20100923,000000,12.515,12.6302,12.3849,12.4047,78922.983609779,0
+EES.US,D,20100924,000000,12.518,12.803,12.518,12.8,131305.6998103,0
+EES.US,D,20100927,000000,12.8089,12.8268,12.7007,12.7463,127298.02578484,0
+EES.US,D,20100928,000000,12.795,12.795,12.5994,12.7037,30350.578593258,0
+EES.US,D,20100929,000000,12.8109,12.9549,12.7673,12.8864,86410.688145775,0
+EES.US,D,20100930,000000,13.0086,13.0334,12.7573,12.8894,31702.916838529,0
+EES.US,D,20101001,000000,12.944,12.9589,12.8208,12.944,81857.245446505,0
+EES.US,D,20101004,000000,12.8566,12.8566,12.6948,12.7156,13211.226938175,0
+EES.US,D,20101005,000000,12.8764,13.1694,12.8,13.1466,118201.20991903,0
+EES.US,D,20101006,000000,13.1942,13.1942,13.0652,13.088,41638.524780525,0
+EES.US,D,20101007,000000,13.1119,13.1407,12.9966,13.1187,52311.222518156,0
+EES.US,D,20101008,000000,13.1247,13.3253,13.0622,13.3213,35021.834825437,0
+EES.US,D,20101011,000000,13.2916,13.3869,13.231,13.3035,44787.267664342,0
+EES.US,D,20101012,000000,13.2092,13.3452,13.1407,13.3313,58202.906116881,0
+EES.US,D,20101013,000000,13.519,13.6193,13.3621,13.5964,15530.240325265,0
+EES.US,D,20101014,000000,13.5081,13.6243,13.5081,13.6243,25105.358995624,0
+EES.US,D,20101015,000000,13.6809,13.6809,13.5627,13.5726,23036.07002017,0
+EES.US,D,20101018,000000,13.662,13.7246,13.5906,13.7206,34110.542113619,0
+EES.US,D,20101019,000000,13.6193,13.6521,13.3621,13.4396,91682.0885285,0
+EES.US,D,20101020,000000,13.5994,13.6719,13.5141,13.5786,29335.569694349,0
+EES.US,D,20101021,000000,13.6719,13.7444,13.3869,13.5329,68609.768190512,0
+EES.US,D,20101022,000000,13.6084,13.6084,13.5021,13.5876,34557.62936671,0
+EES.US,D,20101025,000000,13.6749,13.7842,13.6491,13.6551,133678.08172084,0
+EES.US,D,20101026,000000,13.5706,13.7335,13.5706,13.665,20350.525641808,0
+EES.US,D,20101027,000000,13.6243,13.6302,13.4425,13.5528,27611.665691441,0
+EES.US,D,20101028,000000,13.7166,13.7166,13.4485,13.4971,22734.990991625,0
+EES.US,D,20101029,000000,13.4783,13.5666,13.2628,13.5518,18172.4857129,0
+EES.US,D,20101101,000000,13.6441,13.6699,13.4098,13.4703,34183.042749256,0
+EES.US,D,20101102,000000,13.665,13.7762,13.5816,13.7604,168274.98226519,0
+EES.US,D,20101103,000000,13.8318,13.8447,13.7444,13.812,45299.806880159,0
+EES.US,D,20101104,000000,14.1338,14.1724,14.0036,14.1665,43147.947736342,0
+EES.US,D,20101105,000000,14.3582,14.3582,14.1556,14.2161,26417.419109987,0
+EES.US,D,20101108,000000,14.2439,14.2439,14.1665,14.2082,47928.961875249,0
+EES.US,D,20101109,000000,14.2141,14.2529,14.0393,14.0393,29764.53178853,0
+EES.US,D,20101110,000000,14.0006,14.1724,13.9658,14.1606,104513.69408286,0
+EES.US,D,20101111,000000,13.9977,14.1724,13.9977,14.1396,19534.893490899,0
+EES.US,D,20101112,000000,13.9142,13.9688,13.8904,13.9182,15211.036137811,0
+EES.US,D,20101115,000000,13.8904,14.0036,13.8904,13.8993,71091.908007783,0
+EES.US,D,20101116,000000,13.8547,13.8547,13.5329,13.5528,72441.225393237,0
+EES.US,D,20101117,000000,13.6899,13.6899,13.5706,13.6163,35018.813965619,0
+EES.US,D,20101118,000000,13.8149,13.8655,13.809,13.809,15092.215651629,0
+EES.US,D,20101119,000000,13.8507,13.8954,13.7246,13.8934,52542.821770883,0
+EES.US,D,20101122,000000,13.8655,13.9282,13.7305,13.9202,60666.920775243,0
+EES.US,D,20101123,000000,13.94,13.94,13.6699,13.7842,48277.367707612,0
+EES.US,D,20101124,000000,13.951,14.0761,13.8934,14.0761,53518.559492155,0
+EES.US,D,20101126,000000,13.9688,14.0701,13.959,14.0642,16983.27389781,0
+EES.US,D,20101129,000000,13.9688,14.0543,13.7882,14.0393,138380.55350448,0
+EES.US,D,20101130,000000,13.9202,13.9818,13.8338,13.9232,40421.118273798,0
+EES.US,D,20101201,000000,14.1754,14.1754,14.094,14.1516,158601.1821741,0
+EES.US,D,20101202,000000,14.1834,14.2737,14.1834,14.2529,35954.273555983,0
+EES.US,D,20101203,000000,14.1695,14.384,14.1665,14.384,23846.667404715,0
+EES.US,D,20101206,000000,14.3134,14.4287,14.2767,14.4287,31351.490146348,0
+EES.US,D,20101207,000000,14.5855,14.6213,14.4932,14.515,56466.918674699,0
+EES.US,D,20101208,000000,14.6362,14.6362,14.524,14.5409,50169.432907066,0
+EES.US,D,20101209,000000,14.6075,14.6075,14.5102,14.5945,17435.395917264,0
+EES.US,D,20101210,000000,14.6571,14.7584,14.5558,14.7098,36844.420249073,0
+EES.US,D,20101213,000000,14.8001,14.8001,14.6551,14.672,90375.063180501,0
+EES.US,D,20101214,000000,14.675,14.6978,14.6045,14.6412,43112.704371797,0
+EES.US,D,20101215,000000,14.6015,14.7623,14.5787,14.6472,31660.624801075,0
+EES.US,D,20101216,000000,14.6045,14.7395,14.532,14.7395,57343.974975244,0
+EES.US,D,20101217,000000,14.6521,14.8021,14.6521,14.8021,25630.988603987,0
+EES.US,D,20101220,000000,14.7971,14.8309,14.7425,14.7823,63691.808406514,0
+EES.US,D,20101221,000000,14.8676,14.9361,14.8339,14.8934,34264.605964347,0
+EES.US,D,20101222,000000,14.8874,14.9084,14.8438,14.8964,37883.596026526,0
+EES.US,D,20101223,000000,14.9292,14.9292,14.8468,14.8994,25845.469651078,0
+EES.US,D,20101227,000000,14.7851,14.9361,14.7793,14.9361,34283.738076528,0
+EES.US,D,20101228,000000,15.0334,15.0334,14.8428,14.8676,75229.479005417,0
+EES.US,D,20101229,000000,14.9203,14.9262,14.8756,14.8904,22899.12437508,0
+EES.US,D,20101230,000000,14.8874,15.0484,14.8577,14.9044,22081.478317625,0
+EES.US,D,20101231,000000,14.8716,14.9014,14.8031,14.8031,121228.11145685,0
+EES.US,D,20110103,000000,14.8904,15.1099,14.8855,15.0414,104289.14350304,0
+EES.US,D,20110104,000000,15.0077,15.0245,14.6978,14.8249,47132.461836522,0
+EES.US,D,20110105,000000,14.8498,14.9769,14.7584,14.9739,53077.513958701,0
+EES.US,D,20110106,000000,14.9769,15.0216,14.9084,14.9153,80404.21187396,0
+EES.US,D,20110107,000000,14.9739,14.9739,14.6491,14.8537,78040.89254287,0
+EES.US,D,20110110,000000,14.7623,14.9084,14.68,14.8676,43506.423101433,0
+EES.US,D,20110111,000000,14.9232,14.9709,14.8766,14.9232,27101.140382168,0
+EES.US,D,20110112,000000,15.103,15.103,14.9789,15.0007,22008.977681989,0
+EES.US,D,20110113,000000,15.094,15.103,14.9907,15.0057,37052.859576527,0
+EES.US,D,20110114,000000,15.099,15.1953,15.0534,15.1725,96194.246143589,0
+EES.US,D,20110118,000000,15.2202,15.2291,15.097,15.1547,125719.12305321,0
+EES.US,D,20110119,000000,15.2172,15.2321,14.7653,14.7743,70473.638698328,0
+EES.US,D,20110120,000000,14.7186,14.7683,14.6442,14.6849,34100.472580892,0
+EES.US,D,20110121,000000,14.8428,14.8428,14.6362,14.6362,45359.217123251,0
+EES.US,D,20110124,000000,14.532,14.816,14.532,14.7683,39259.094197072,0
+EES.US,D,20110125,000000,14.677,14.7971,14.669,14.7971,51386.839413792,0
+EES.US,D,20110126,000000,14.8796,15.0901,14.8368,15.0602,82871.24739214,0
+EES.US,D,20110127,000000,15.0602,15.1815,15.0354,15.1547,34260.578151255,0
+EES.US,D,20110128,000000,15.1815,15.1815,14.7157,14.7246,61887.348141787,0
+EES.US,D,20110131,000000,14.8518,14.8776,14.7028,14.7881,62834.891171424,0
+EES.US,D,20110201,000000,14.9203,15.1864,14.9103,15.1477,13692.550602539,0
+EES.US,D,20110202,000000,15.0662,15.1615,15.0564,15.103,70706.244904329,0
+EES.US,D,20110203,000000,15.1268,15.1447,14.9084,15.107,73004.112272691,0
+EES.US,D,20110204,000000,15.103,15.106,14.9937,15.094,40464.417264525,0
+EES.US,D,20110207,000000,15.1645,15.2857,15.1337,15.2291,50772.597917429,0
+EES.US,D,20110208,000000,15.3235,15.3523,15.2013,15.3523,82874.268251959,0
+EES.US,D,20110209,000000,15.3622,15.3622,15.2262,15.2718,67078.192262694,0
+EES.US,D,20110210,000000,15.2907,15.3383,15.2152,15.3145,60018.442867606,0
+EES.US,D,20110211,000000,15.2658,15.4556,15.235,15.4556,91760.630883772,0
+EES.US,D,20110214,000000,15.5161,15.5429,15.4664,15.4973,97698.634333042,0
+EES.US,D,20110215,000000,15.5181,15.5181,15.4039,15.4068,39760.55692689,0
+EES.US,D,20110216,000000,15.5251,15.5727,15.4704,15.5668,89969.261011592,0
+EES.US,D,20110218,000000,15.7048,15.7574,15.6611,15.7019,57600.74805979,0
+EES.US,D,20110222,000000,15.5409,15.5876,15.3046,15.3075,103088.85520195,0
+EES.US,D,20110223,000000,15.246,15.2937,14.9541,15.0871,47141.524415977,0
+EES.US,D,20110224,000000,15.0077,15.1645,14.9937,15.1239,27330.72572835,0
+EES.US,D,20110225,000000,15.2232,15.4288,15.2092,15.4288,33886.998487074,0
+EES.US,D,20110228,000000,15.5687,15.5687,15.3523,15.387,15259.369894901,0
+EES.US,D,20110301,000000,15.5022,15.5121,15.1457,15.1457,465812.55615032,0
+EES.US,D,20110302,000000,15.1527,15.2618,15.103,15.2023,83476.426309049,0
+EES.US,D,20110303,000000,15.4446,15.5717,15.3602,15.5201,78451.729478143,0
+EES.US,D,20110304,000000,15.534,15.5369,15.3314,15.4376,158011.10755628,0
+EES.US,D,20110307,000000,15.4188,15.5221,15.099,15.2122,95419.899076862,0
+EES.US,D,20110308,000000,15.24,15.5101,15.1268,15.4188,158162.15054719,0
+EES.US,D,20110309,000000,15.3493,15.4734,15.3493,15.393,70866.350474692,0
+EES.US,D,20110310,000000,15.0722,15.0812,14.9689,15.0414,39205.725673617,0
+EES.US,D,20110311,000000,14.531,15.0782,14.531,15.0146,47945.073127612,0
+EES.US,D,20110314,000000,14.8468,14.9709,14.6491,14.9639,190351.42581645,0
+EES.US,D,20110315,000000,14.532,14.8874,14.4654,14.8398,74329.2627796,0
+EES.US,D,20110316,000000,14.7653,14.8279,14.5588,14.6153,198792.71510172,0
+EES.US,D,20110317,000000,14.8339,15.103,14.668,14.6839,125112.93718303,0
+EES.US,D,20110318,000000,14.813,14.8826,14.7871,14.8796,100884.63448795,0
+EES.US,D,20110321,000000,15.0782,15.1557,15.0782,15.1507,39732.362235253,0
+EES.US,D,20110322,000000,15.1586,15.1993,15.106,15.1337,16470.734681992,0
+EES.US,D,20110323,000000,15.0662,15.1864,14.9292,15.1795,20193.440931262,0
+EES.US,D,20110324,000000,15.1924,15.2877,15.1655,15.256,39687.049337981,0
+EES.US,D,20110325,000000,15.3066,15.5201,15.2808,15.3721,225677.36053025,0
+EES.US,D,20110328,000000,15.3751,15.4655,15.3602,15.3602,52224.624536701,0
+EES.US,D,20110329,000000,15.3751,15.4684,15.2976,15.4655,149795.3758041,0
+EES.US,D,20110330,000000,15.5022,15.6492,15.4993,15.6492,34082.347421983,0
+EES.US,D,20110331,000000,15.6591,15.7435,15.5966,15.7227,61476.511206515,0
+EES.US,D,20110401,000000,15.7942,15.8597,15.7505,15.7505,44442.889645069,0
+EES.US,D,20110404,000000,15.82,15.8379,15.7792,15.822,59109.164062335,0
+EES.US,D,20110405,000000,15.8567,15.9481,15.822,15.8805,9474.4233430862,0
+EES.US,D,20110406,000000,15.9988,15.9988,15.9025,15.96,118583.85216267,0
+EES.US,D,20110407,000000,15.9352,15.9908,15.8538,15.8757,21437.02822308,0
+EES.US,D,20110408,000000,15.8051,15.8051,15.6284,15.6631,9713.0712687225,0
+EES.US,D,20110411,000000,15.7097,15.7097,15.4326,15.5241,141117.45249975,0
+EES.US,D,20110412,000000,15.5301,15.5301,15.2808,15.3016,24405.526471079,0
+EES.US,D,20110413,000000,15.382,15.394,15.1864,15.2837,26003.561314896,0
+EES.US,D,20110414,000000,15.1894,15.3453,15.1705,15.3453,65998.738354331,0
+EES.US,D,20110415,000000,15.3989,15.4386,15.3066,15.4386,20900.322128717,0
+EES.US,D,20110418,000000,15.3245,15.3245,15.1407,15.2162,32433.964914529,0
+EES.US,D,20110419,000000,15.3483,15.3483,15.1377,15.2072,62582.145899969,0
+EES.US,D,20110420,000000,15.4595,15.4863,15.3781,15.4565,26375.127072533,0
+EES.US,D,20110421,000000,15.5996,15.5996,15.4635,15.5121,15382.218194175,0
+EES.US,D,20110425,000000,15.5658,15.5658,15.4565,15.5588,24132.64213417,0
+EES.US,D,20110426,000000,15.6402,15.7972,15.5906,15.7604,23138.779253988,0
+EES.US,D,20110427,000000,15.7386,15.8657,15.7267,15.8657,19911.494014899,0
+EES.US,D,20110428,000000,15.817,15.9044,15.817,15.9044,108945.29543613,0
+EES.US,D,20110429,000000,15.9828,16.0037,15.9521,15.9888,15305.689745447,0
+EES.US,D,20110502,000000,15.9938,16.108,15.8022,15.812,15965.244139083,0
+EES.US,D,20110503,000000,15.7942,15.8379,15.5697,15.6432,27994.307935077,0
+EES.US,D,20110504,000000,15.6929,15.6929,15.4476,15.5359,40962.859134525,0
+EES.US,D,20110505,000000,15.4923,15.6661,15.3423,15.4923,24796.224340897,0
+EES.US,D,20110506,000000,15.6204,15.675,15.4386,15.4784,69797.973052329,0
+EES.US,D,20110509,000000,15.5301,15.6353,15.3304,15.6234,21846.85820508,0
+EES.US,D,20110510,000000,15.7604,15.8438,15.7475,15.8349,22226.479588898,0
+EES.US,D,20110511,000000,15.8022,15.8022,15.5906,15.6462,127049.30832648,0
+EES.US,D,20110512,000000,15.6432,15.817,15.5032,15.814,40327.471619434,0
+EES.US,D,20110513,000000,15.8865,15.8865,15.5658,15.5836,36815.218604164,0
+EES.US,D,20110516,000000,15.4893,15.5747,15.3691,15.3691,99664.207121405,0
+EES.US,D,20110517,000000,15.3125,15.3602,15.2668,15.3304,90953.054359046,0
+EES.US,D,20110518,000000,15.3781,15.5032,15.3393,15.4813,124203.65837776,0
+EES.US,D,20110519,000000,15.5231,15.6402,15.4039,15.5151,33142.860018529,0
+EES.US,D,20110520,000000,15.5061,15.5301,15.3453,15.4416,19402.982612172,0
+EES.US,D,20110523,000000,15.2262,15.2262,15.1109,15.1586,39520.902047981,0
+EES.US,D,20110524,000000,15.1337,15.1924,15.0007,15.0851,48636.850025976,0
+EES.US,D,20110525,000000,15.0067,15.236,15.0037,15.2053,88257.440447956,0
+EES.US,D,20110526,000000,15.1924,15.3721,15.1249,15.3721,11503.43418763,0
+EES.US,D,20110527,000000,15.4298,15.5091,15.4268,15.4268,14895.859763447,0
+EES.US,D,20110531,000000,15.6084,15.6681,15.5251,15.6482,53233.591715974,0
+EES.US,D,20110601,000000,15.675,15.675,15.3304,15.3304,33870.88723471,0
+EES.US,D,20110602,000000,15.3245,15.3632,15.1655,15.2212,46945.168527795,0
+EES.US,D,20110603,000000,15.0285,15.1625,15.0196,15.0444,184079.11388064,0
+EES.US,D,20110606,000000,15.0632,15.0812,14.8021,14.8051,120348.03429649,0
+EES.US,D,20110607,000000,14.958,15.0116,14.8994,15.0007,47919.899295794,0
+EES.US,D,20110608,000000,14.8606,14.8874,14.7028,14.7176,258345.94555732,0
+EES.US,D,20110609,000000,14.7415,14.8934,14.7415,14.7931,19332.495883081,0
+EES.US,D,20110610,000000,14.7733,14.7733,14.4932,14.664,138920.28045865,0
+EES.US,D,20110613,000000,14.5965,14.6868,14.512,14.5409,45189.042020159,0
+EES.US,D,20110614,000000,14.7038,14.8766,14.6571,14.8527,18858.220891627,0
+EES.US,D,20110615,000000,14.7683,14.8189,14.5905,14.679,25308.763556714,0
+EES.US,D,20110616,000000,14.5955,14.8051,14.5478,14.6888,20221.635622899,0
+EES.US,D,20110617,000000,14.8081,14.8577,14.6472,14.675,12738.965853267,0
+EES.US,D,20110620,000000,14.7455,14.8468,14.681,14.7871,65711.756671604,0
+EES.US,D,20110621,000000,14.9173,15.1258,14.9173,15.1,26816.172605987,0
+EES.US,D,20110622,000000,15.0573,15.1874,15.0573,15.0792,9794.6344838133,0
+EES.US,D,20110623,000000,14.8329,15.0662,14.7603,15.0662,26509.051857805,0
+EES.US,D,20110624,000000,15.106,15.1199,14.955,15.0334,18945.825826354,0
+EES.US,D,20110627,000000,15.0484,15.2082,15.0484,15.2023,11060.37474763,0
+EES.US,D,20110628,000000,15.2877,15.395,15.2272,15.3612,16498.929373628,0
+EES.US,D,20110629,000000,15.4943,15.5379,15.3582,15.4823,31180.308089985,0
+EES.US,D,20110630,000000,15.5359,15.6294,15.5201,15.6214,21797.517494716,0
+EES.US,D,20110701,000000,15.5529,15.8438,15.5529,15.8438,58208.947836516,0
+EES.US,D,20110705,000000,15.8865,15.8865,15.7763,15.8369,44882.928225251,0
+EES.US,D,20110706,000000,15.8687,15.9243,15.7405,15.8687,178215.62497355,0
+EES.US,D,20110707,000000,16.1328,16.2441,16.0226,16.1616,50677.944309793,0
+EES.US,D,20110708,000000,16.0464,16.0663,15.9412,16.0395,21492.41065308,0
+EES.US,D,20110711,000000,15.9153,15.975,15.7465,15.7654,71906.533205419,0
+EES.US,D,20110712,000000,15.7435,15.8438,15.674,15.674,39554.131505981,0
+EES.US,D,20110713,000000,15.7674,15.9938,15.7564,15.7912,23157.911366171,0
+EES.US,D,20110714,000000,15.8677,15.9094,15.6114,15.6194,22455.057981807,0
+EES.US,D,20110715,000000,15.5707,15.6482,15.5707,15.6482,11840.763533994,0
+EES.US,D,20110718,000000,15.6422,15.6422,15.2957,15.4585,38393.114382527,0
+EES.US,D,20110719,000000,15.5429,15.7376,15.5429,15.7376,161503.2215061,0
+EES.US,D,20110720,000000,15.7842,15.7842,15.6482,15.7405,17752.586198173,0
+EES.US,D,20110721,000000,15.7435,15.9471,15.7435,15.9153,17139.351655083,0
+EES.US,D,20110722,000000,15.9412,15.9412,15.814,15.8995,55492.187906699,0
+EES.US,D,20110725,000000,15.7465,15.9283,15.674,15.6869,92395.01144559,0
+EES.US,D,20110726,000000,15.6799,15.6869,15.5459,15.5459,34547.559833982,0
+EES.US,D,20110727,000000,15.4664,15.4704,15.1079,15.1219,59977.157783425,0
+EES.US,D,20110728,000000,15.1347,15.2927,15.1278,15.1278,34428.739347801,0
+EES.US,D,20110729,000000,14.8299,15.1695,14.7843,15.098,69113.244826875,0
+EES.US,D,20110801,000000,15.2132,15.2132,14.9203,15.0226,63726.044817787,0
+EES.US,D,20110802,000000,14.9521,15.0802,14.6124,14.6124,75841.706595235,0
+EES.US,D,20110803,000000,14.5865,14.6283,14.2579,14.6283,189278.01362772,0
+EES.US,D,20110804,000000,14.4287,14.4714,13.9202,13.941,392468.09367144,0
+EES.US,D,20110805,000000,14.1148,14.1566,13.4098,13.7156,250186.60318842,0
+EES.US,D,20110808,000000,13.0364,13.5706,12.7543,12.7543,192852.6977459,0
+EES.US,D,20110809,000000,12.9013,13.227,12.1873,13.1237,224055.15880789,0
+EES.US,D,20110810,000000,13.0006,13.2568,12.8069,12.8069,82791.698083595,0
+EES.US,D,20110811,000000,12.796,13.4971,12.796,13.4713,117890.06135776,0
+EES.US,D,20110812,000000,13.4495,13.6481,13.241,13.3591,69324.705014148,0
+EES.US,D,20110815,000000,13.5657,13.7295,13.4823,13.7295,23421.733123625,0
+EES.US,D,20110816,000000,13.4931,13.6034,13.3452,13.4793,104432.13086776,0
+EES.US,D,20110817,000000,13.6064,13.6659,13.3055,13.4931,264950.55207314,0
+EES.US,D,20110818,000000,13.1009,13.1675,12.6848,12.7731,136878.17922156,0
+EES.US,D,20110819,000000,12.5527,12.9449,12.4663,12.5647,166846.11557119,0
+EES.US,D,20110822,000000,12.8924,12.8924,12.5527,12.5915,35817.327910891,0
+EES.US,D,20110823,000000,12.6718,13.1714,12.5835,13.1714,499682.43643176,0
+EES.US,D,20110824,000000,13.3174,13.4158,13.1357,13.378,17697.203768173,0
+EES.US,D,20110825,000000,13.4584,13.4584,13.0384,13.0384,20773.446016353,0
+EES.US,D,20110826,000000,12.9381,13.2687,12.7891,13.2439,47301.62998634,0
+EES.US,D,20110829,000000,13.5369,13.8904,13.5369,13.8904,16461.672102537,0
+EES.US,D,20110830,000000,13.802,14.0235,13.6659,14.0155,21363.520634172,0
+EES.US,D,20110831,000000,14.0563,14.0851,13.7682,13.9232,113949.85320158,0
+EES.US,D,20110901,000000,13.9202,13.9957,13.4873,13.5151,21337.33984908,0
+EES.US,D,20110902,000000,13.2479,13.2856,13.0424,13.0492,14376.27187472,0
+EES.US,D,20110906,000000,12.7901,12.9639,12.6193,12.9639,66509.263663603,0
+EES.US,D,20110907,000000,13.2568,13.5151,13.2022,13.5151,7871.3537329052,0
+EES.US,D,20110908,000000,13.5001,13.5617,13.221,13.241,38358.877971253,0
+EES.US,D,20110909,000000,13.0354,13.1129,12.8218,12.8218,12716.812881266,0
+EES.US,D,20110912,000000,12.8089,12.9787,12.7861,12.7861,45381.37009525,0
+EES.US,D,20110913,000000,13.092,13.233,13.0066,13.2082,17385.048253628,0
+EES.US,D,20110914,000000,13.2935,13.5369,13.2012,13.5369,5135.4616909065,0
+EES.US,D,20110915,000000,13.5369,13.6154,13.4256,13.6124,47683.265276703,0
+EES.US,D,20110916,000000,13.662,13.6669,13.5488,13.5896,40249.936217434,0
+EES.US,D,20110919,000000,13.4256,13.4256,13.2777,13.3115,5670.1538787245,0
+EES.US,D,20110920,000000,13.4823,13.4951,13.1645,13.2012,8208.6830792687,0
+EES.US,D,20110921,000000,13.1387,13.2012,12.8338,12.8338,23768.125049442,0
+EES.US,D,20110922,000000,12.3362,12.5885,12.1654,12.363,43813.543849615,0
+EES.US,D,20110923,000000,12.3322,12.5329,12.3322,12.4584,31197.426295621,0
+EES.US,D,20110926,000000,12.6292,12.7295,12.3997,12.7146,22856.832337625,0
+EES.US,D,20110927,000000,13.0632,13.2935,12.9341,13.0204,39185.586608162,0
+EES.US,D,20110928,000000,12.8844,12.9053,12.6014,12.6014,23720.798245624,0
+EES.US,D,20110929,000000,12.8626,12.8626,12.507,12.8149,19607.394126536,0
+EES.US,D,20110930,000000,12.6441,12.8298,12.4912,12.4912,37641.927241072,0
+EES.US,D,20111003,000000,12.3819,12.5497,11.939,11.939,146654.68854647,0
+EES.US,D,20111004,000000,11.7612,12.3511,11.7414,12.3511,268621.90370551,0
+EES.US,D,20111005,000000,12.6133,12.7463,12.4902,12.6948,28460.527300349,0
+EES.US,D,20111006,000000,12.7921,13.0632,12.7116,13.0492,113942.80452867,0
+EES.US,D,20111007,000000,13.0572,13.1158,12.7205,12.8069,60933.763392515,0
+EES.US,D,20111010,000000,13.0204,13.23,12.9758,13.226,21791.47577508,0
+EES.US,D,20111011,000000,13.1734,13.4008,13.1734,13.4008,14419.570865447,0
+EES.US,D,20111012,000000,13.4951,13.7047,13.4951,13.6074,17681.092515809,0
+EES.US,D,20111013,000000,13.4505,13.5726,13.3978,13.5548,13383.415947812,0
+EES.US,D,20111014,000000,13.6669,13.804,13.5806,13.804,50769.577057611,0
+EES.US,D,20111017,000000,13.807,13.807,13.379,13.379,22821.588973079,0
+EES.US,D,20111018,000000,13.4216,13.8159,13.218,13.81,25991.477875623,0
+EES.US,D,20111019,000000,13.7564,13.8437,13.4753,13.5071,56304.799197791,0
+EES.US,D,20111020,000000,13.4883,13.5329,13.2846,13.5131,12745.007572903,0
+EES.US,D,20111021,000000,13.7216,13.81,13.6163,13.7892,23702.673086715,0
+EES.US,D,20111024,000000,13.9133,14.2817,13.8795,14.2708,25359.111220351,0
+EES.US,D,20111025,000000,14.098,14.1069,13.9043,13.9043,10068.525773995,0
+EES.US,D,20111026,000000,14.1119,14.1576,13.7365,14.1348,26578.531633623,0
+EES.US,D,20111027,000000,14.6183,14.9024,14.5092,14.8209,34525.406861983,0
+EES.US,D,20111028,000000,14.8934,14.9272,14.7196,14.7733,31459.23414653,0
+EES.US,D,20111031,000000,14.512,14.6472,14.385,14.385,14157.763014538,0
+EES.US,D,20111101,000000,13.7862,14.1119,13.7147,13.9113,103860.18140886,0
+EES.US,D,20111102,000000,14.1208,14.2429,14.0195,14.2191,13801.301555994,0
+EES.US,D,20111103,000000,14.3442,14.5707,14.1178,14.5498,15419.475465265,0
+EES.US,D,20111104,000000,14.4187,14.529,14.379,14.4982,15705.450194719,0
+EES.US,D,20111107,000000,14.535,14.535,14.2371,14.4257,7707.2203494507,0
+EES.US,D,20111108,000000,14.5855,14.6472,14.2936,14.6283,18613.531246354,0
+EES.US,D,20111109,000000,14.3046,14.3046,14.0066,14.0066,18885.408629991,0
+EES.US,D,20111110,000000,14.1744,14.2857,14.0433,14.1258,55639.203084518,0
+EES.US,D,20111111,000000,14.38,14.4922,14.38,14.4327,20085.696931081,0
+EES.US,D,20111114,000000,14.4366,14.4366,14.1993,14.2737,31021.209472893,0
+EES.US,D,20111115,000000,14.3115,14.535,14.1348,14.5032,18470.543881627,0
+EES.US,D,20111116,000000,14.3224,14.5429,14.2529,14.3026,78959.233927597,0
+EES.US,D,20111117,000000,14.1953,14.3224,14.0006,14.0393,9390.8462214499,0
+EES.US,D,20111118,000000,14.0681,14.1645,14.0036,14.0583,293499.69126149,0
+EES.US,D,20111121,000000,13.8239,13.8239,13.659,13.8239,12391.566974176,0
+EES.US,D,20111122,000000,13.7504,13.8298,13.6074,13.665,12762.125778539,0
+EES.US,D,20111123,000000,13.521,13.521,13.239,13.2846,167326.43228228,0
+EES.US,D,20111125,000000,13.1952,13.3115,13.086,13.091,6607.6273756331,0
+EES.US,D,20111128,000000,13.4216,13.6352,13.4216,13.5806,31165.203790894,0
+EES.US,D,20111129,000000,13.5934,13.665,13.521,13.5488,22688.671141079,0
+EES.US,D,20111130,000000,14.0662,14.2341,14.0135,14.2131,23591.908226715,0
+EES.US,D,20111201,000000,14.3134,14.4435,14.2191,14.3254,36983.379800709,0
+EES.US,D,20111202,000000,14.4257,14.526,14.3115,14.3552,23474.094693806,0
+EES.US,D,20111205,000000,14.4724,14.6045,14.4416,14.532,4403.4066616342,0
+EES.US,D,20111206,000000,14.4823,14.6193,14.4465,14.524,19572.15076199,0
+EES.US,D,20111207,000000,14.4634,14.5985,14.2122,14.5588,16015.591802719,0
+EES.US,D,20111208,000000,14.4357,14.4357,14.1188,14.1188,10125.922110541,0
+EES.US,D,20111209,000000,14.2122,14.4157,14.1278,14.4079,97026.996500133,0
+EES.US,D,20111212,000000,14.3194,14.3194,14.1883,14.2708,10961.693326904,0
+EES.US,D,20111213,000000,14.524,14.526,14.2043,14.2459,36478.896211073,0
+EES.US,D,20111214,000000,13.949,13.9977,13.7892,13.8527,36241.25523871,0
+EES.US,D,20111215,000000,14.092,14.092,13.963,13.9907,18525.926311627,0
+EES.US,D,20111216,000000,14.1556,14.3184,14.0413,14.1308,24784.140901624,0
+EES.US,D,20111219,000000,14.3224,14.3254,13.8587,13.8587,20181.35749199,0
+EES.US,D,20111220,000000,14.3284,14.3959,14.2341,14.377,14240.333182902,0
+EES.US,D,20111221,000000,14.2956,14.4465,14.1754,14.3929,17701.231581264,0
+EES.US,D,20111222,000000,14.5558,14.6472,14.5092,14.5885,20160.211473263,0
+EES.US,D,20111223,000000,14.673,14.676,14.5727,14.6253,16244.170195628,0
+EES.US,D,20111227,000000,14.6045,14.7425,14.6045,14.7058,37918.839391072,0
+EES.US,D,20111228,000000,14.6928,14.6928,14.3889,14.3889,12629.207946539,0
+EES.US,D,20111229,000000,14.4376,14.5757,14.4376,14.5498,147995.95030575,0
+EES.US,D,20111230,000000,14.514,14.6015,14.514,14.523,94846.94266468,0
+EES.US,D,20120103,000000,14.8746,14.8746,14.7455,14.7881,85538.666611594,0
+EES.US,D,20120104,000000,14.6948,14.6948,14.6163,14.6581,16286.462233082,0
+EES.US,D,20120105,000000,14.529,14.8428,14.4724,14.8001,106027.14485177,0
+EES.US,D,20120106,000000,14.7176,14.811,14.664,14.7971,14847.526006356,0
+EES.US,D,20120109,000000,14.7941,14.8408,14.7236,14.7911,9924.5314559951,0
+EES.US,D,20120110,000000,15.0394,15.0612,14.9838,15.0226,25549.425388897,0
+EES.US,D,20120111,000000,15.0146,15.1775,14.9789,15.1775,249775.76625315,0
+EES.US,D,20120112,000000,15.1487,15.2728,15.095,15.2728,46347.038283795,0
+EES.US,D,20120113,000000,15.1318,15.1685,15.0394,15.1387,52711.989920701,0
+EES.US,D,20120117,000000,15.2947,15.3155,15.1665,15.1685,65030.049305968,0
+EES.US,D,20120118,000000,15.1517,15.4615,15.1517,15.4615,22821.588973079,0
+EES.US,D,20120119,000000,15.5568,15.6154,15.4734,15.5389,61878.285562333,0
+EES.US,D,20120120,000000,15.5697,15.673,15.5697,15.6641,33974.603421801,0
+EES.US,D,20120123,000000,15.676,15.7932,15.5449,15.6611,59213.887202698,0
+EES.US,D,20120124,000000,15.5678,15.7674,15.4983,15.7435,24860.669350351,0
+EES.US,D,20120125,000000,15.7495,15.9084,15.676,15.8776,251383.87062969,0
+EES.US,D,20120126,000000,16.0117,16.0117,15.6949,15.7594,20063.543959081,0
+EES.US,D,20120127,000000,15.7257,15.9283,15.7257,15.9103,45836.512974523,0
+EES.US,D,20120130,000000,15.7405,15.8757,15.7405,15.7932,147699.90604357,0
+EES.US,D,20120131,000000,15.9123,15.9302,15.7346,15.7624,10295.090260358,0
+EES.US,D,20120201,000000,15.817,16.1636,15.817,16.1636,77021.855830871,0
+EES.US,D,20120202,000000,16.2103,16.3076,16.1408,16.2281,47448.645164159,0
+EES.US,D,20120203,000000,16.5032,16.6959,16.4099,16.6215,107080.41797504,0
+EES.US,D,20120206,000000,16.5549,16.6035,16.4903,16.5598,115289.10105431,0
+EES.US,D,20120207,000000,16.4695,16.5857,16.4218,16.4715,58853.397931061,0
+EES.US,D,20120208,000000,16.5787,16.6413,16.4218,16.5032,50692.041655611,0
+EES.US,D,20120209,000000,16.6245,16.6293,16.4159,16.4546,84431.018011595,0
+EES.US,D,20120210,000000,16.2501,16.2857,16.1795,16.2123,37989.326120163,0
+EES.US,D,20120213,000000,16.4665,16.4665,16.3016,16.3781,17593.487581082,0
+EES.US,D,20120214,000000,16.3662,16.4019,16.1825,16.3076,32558.827120347,0
+EES.US,D,20120215,000000,16.3334,16.3334,16.1229,16.1487,24454.867181443,0
+EES.US,D,20120216,000000,16.1378,16.4993,16.1378,16.4903,72071.673542146,0
+EES.US,D,20120217,000000,16.531,16.5926,16.4814,16.5212,24284.692078351,0
+EES.US,D,20120221,000000,16.6035,16.6035,16.4019,16.4129,55931.219533609,0
+EES.US,D,20120222,000000,16.3841,16.4575,16.2599,16.2917,128925.26227357,0
+EES.US,D,20120223,000000,16.3076,16.4844,16.1964,16.4814,62794.613040515,0
+EES.US,D,20120224,000000,16.4745,16.4784,16.3572,16.398,22054.290579262,0
+EES.US,D,20120227,000000,16.1596,16.3841,16.111,16.3304,61037.479579606,0
+EES.US,D,20120228,000000,16.3414,16.395,16.1844,16.2163,66104.468447967,0
+EES.US,D,20120229,000000,16.2341,16.3424,15.9292,15.9292,177572.18183228,0
+EES.US,D,20120301,000000,16.0117,16.1984,16.0087,16.0087,17789.843469264,0
+EES.US,D,20120302,000000,16.0196,16.0375,15.6869,15.7009,34079.326562164,0
+EES.US,D,20120305,000000,15.5936,15.7197,15.5271,15.6919,44391.53502816,0
+EES.US,D,20120306,000000,15.5151,15.5658,15.3602,15.395,18900.512929082,0
+EES.US,D,20120307,000000,15.4317,15.5787,15.4317,15.5539,10444.119344722,0
+EES.US,D,20120308,000000,15.6959,15.818,15.5539,15.7892,95888.13234868,0
+EES.US,D,20120309,000000,15.8032,16.1338,15.7942,16.0474,9889.2880914496,0
+EES.US,D,20120312,000000,16.0633,16.1318,15.9788,16.0057,14157.763014538,0
+EES.US,D,20120313,000000,16.1726,16.3781,16.1229,16.3781,39702.153637071,0
+EES.US,D,20120314,000000,16.4099,16.4129,16.1914,16.2123,33938.353103983,0
+EES.US,D,20120315,000000,16.2281,16.4159,16.2043,16.4159,34809.367684891,0
+EES.US,D,20120316,000000,16.4477,16.4477,16.3384,16.399,83502.607094141,0
+EES.US,D,20120319,000000,16.3781,16.6661,16.3692,16.5092,79731.567087779,0
+EES.US,D,20120320,000000,16.3752,16.4575,16.3146,16.39,23252.564973806,0
+EES.US,D,20120321,000000,16.4546,16.4546,16.3146,16.395,16821.154420901,0
+EES.US,D,20120322,000000,16.2957,16.2957,16.1596,16.2163,35729.722976164,0
+EES.US,D,20120323,000000,16.1874,16.4277,16.107,16.4277,30612.386444167,0
+EES.US,D,20120326,000000,16.6343,16.7743,16.6065,16.7466,52025.247788702,0
+EES.US,D,20120327,000000,16.7863,16.8091,16.6225,16.6225,104590.22253158,0
+EES.US,D,20120328,000000,16.5926,16.6641,16.3612,16.4794,30762.422481803,0
+EES.US,D,20120329,000000,16.394,16.4884,16.2281,16.4585,25651.127669441,0
+EES.US,D,20120330,000000,16.5618,16.5618,16.4357,16.4565,24057.120638716,0
+EES.US,D,20120402,000000,16.3582,16.6463,16.3494,16.6225,63562.918387604,0
+EES.US,D,20120403,000000,16.6493,16.6641,16.4635,16.4725,28694.140459623,0
+EES.US,D,20120404,000000,16.3274,16.3274,16.1199,16.2014,55120.622149064,0
+EES.US,D,20120405,000000,16.1756,16.1785,16.1487,16.1566,5272.4073359974,0
+EES.US,D,20120409,000000,15.8885,15.9015,15.7753,15.818,26230.125801259,0
+EES.US,D,20120410,000000,15.7942,15.8647,15.4158,15.4526,68422.474881784,0
+EES.US,D,20120411,000000,15.5996,15.7157,15.5816,15.7097,56151.742300335,0
+EES.US,D,20120412,000000,15.7684,16.0295,15.7356,15.972,28499.798477986,0
+EES.US,D,20120413,000000,15.7982,15.7982,15.7067,15.7237,17789.843469264,0
+EES.US,D,20120416,000000,15.7792,15.7892,15.5389,15.7356,26219.04931526,0
+EES.US,D,20120417,000000,15.824,16.0763,15.824,15.978,49343.73122343,0
+EES.US,D,20120418,000000,15.82,15.8518,15.7207,15.808,25905.886847441,0
+EES.US,D,20120419,000000,15.7822,15.8766,15.5946,15.674,269952.08897878,0
+EES.US,D,20120420,000000,15.813,15.8985,15.7207,15.7415,135440.24994811,0
+EES.US,D,20120423,000000,15.5121,15.5271,15.3602,15.5151,39081.870421071,0
+EES.US,D,20120424,000000,15.4556,15.6482,15.4526,15.6284,32489.347344529,0
+EES.US,D,20120425,000000,15.8359,15.969,15.7982,15.8667,17042.684140901,0
+EES.US,D,20120426,000000,15.8945,16.0057,15.8299,15.978,125112.93718303,0
+EES.US,D,20120427,000000,15.8855,16.1636,15.8855,16.1636,10564.953737449,0
+EES.US,D,20120430,000000,16.0693,16.0693,15.955,15.9818,350622.13651674,0
+EES.US,D,20120501,000000,15.9848,16.2351,15.9094,15.9094,41507.620855071,0
+EES.US,D,20120502,000000,15.8707,15.969,15.7862,15.969,13494.180807812,0
+EES.US,D,20120503,000000,15.9352,15.9352,15.6442,15.7267,44083.407326705,0
+EES.US,D,20120504,000000,15.6591,15.6591,15.4218,15.4288,12013.959496904,0
+EES.US,D,20120507,000000,15.4248,15.4764,15.3006,15.4456,41858.040593979,0
+EES.US,D,20120508,000000,15.3125,15.4674,15.24,15.4674,69741.583669056,0
+EES.US,D,20120509,000000,15.3304,15.4376,15.249,15.4376,22410.752037807,0
+EES.US,D,20120510,000000,15.4615,15.5241,15.3721,15.4288,46236.273423795,0
+EES.US,D,20120511,000000,15.1675,16.2947,15.1675,15.3543,18279.222759809,0
+EES.US,D,20120514,000000,15.1795,15.2798,15.1159,15.1904,67937.12340433,0
+EES.US,D,20120515,000000,15.1675,15.2798,15.1308,15.1308,24921.086546715,0
+EES.US,D,20120516,000000,15.1795,15.2768,15.0682,15.0772,19939.688706535,0
+EES.US,D,20120517,000000,15.0126,15.0384,14.7554,14.7584,72342.54397251,0
+EES.US,D,20120518,000000,14.7465,14.7881,14.5915,14.6223,41696.928070343,0
+EES.US,D,20120521,000000,14.675,14.9153,14.5617,14.9133,24496.152265624,0
+EES.US,D,20120522,000000,14.9669,15.0047,14.6948,14.7206,40670.842685434,0
+EES.US,D,20120523,000000,14.6343,14.8845,14.5727,14.8845,16681.187915992,0
+EES.US,D,20120524,000000,14.7911,14.8696,14.6501,14.8458,31294.093809803,0
+EES.US,D,20120525,000000,14.8438,14.9103,14.8091,14.8756,11225.515084358,0
+EES.US,D,20120529,000000,14.8726,15.1109,14.8726,15.0712,27456.594887441,0
+EES.US,D,20120530,000000,14.8458,14.8994,14.8458,14.8934,3959.3402683617,0
+EES.US,D,20120531,000000,14.8189,14.8656,14.6452,14.8656,11860.902599448,0
+EES.US,D,20120601,000000,14.5429,14.5528,14.4177,14.4207,18948.846686173,0
+EES.US,D,20120604,000000,14.4783,14.4783,14.2499,14.2499,20606.29177308,0
+EES.US,D,20120605,000000,14.2797,14.5062,14.2797,14.4972,39442.359692708,0
+EES.US,D,20120606,000000,14.7763,14.8468,14.7763,14.8438,8299.3088738141,0
+EES.US,D,20120607,000000,15.1159,15.2262,14.8508,14.8508,37726.511315982,0
+EES.US,D,20120608,000000,14.7663,15.0196,14.7246,14.9947,22845.755851625,0
+EES.US,D,20120611,000000,15.1477,15.1477,14.6998,14.6998,11057.353887813,0
+EES.US,D,20120612,000000,14.6898,14.817,14.6283,14.817,37567.412698891,0
+EES.US,D,20120613,000000,14.7683,14.8547,14.5816,14.5816,12227.433590721,0
+EES.US,D,20120614,000000,14.667,14.8229,14.667,14.8229,32871.989588166,0
+EES.US,D,20120615,000000,14.9838,15.0295,14.816,15.0116,20190.420071445,0
+EES.US,D,20120618,000000,14.9749,15.0494,14.9451,14.9848,21008.066128899,0
+EES.US,D,20120619,000000,15.1308,15.3721,15.0404,15.2688,26915.860979987,0
+EES.US,D,20120620,000000,15.4853,15.5022,15.237,15.246,30373.73851853,0
+EES.US,D,20120621,000000,15.2609,15.3363,14.8984,14.9014,41124.978611435,0
+EES.US,D,20120622,000000,14.9888,15.1655,14.9511,15.1655,17553.209450173,0
+EES.US,D,20120625,000000,14.8984,14.8984,14.8468,14.8855,7750.519340178,0
+EES.US,D,20120626,000000,14.9084,14.9769,14.8339,14.9123,22392.626878898,0
+EES.US,D,20120627,000000,14.9809,15.1507,14.9809,15.1507,37272.375389981,0
+EES.US,D,20120628,000000,15.1099,15.1159,14.9282,15.096,96203.308723043,0
+EES.US,D,20120629,000000,15.387,15.6264,15.387,15.6264,39161.419729617,0
+EES.US,D,20120702,000000,15.7435,15.7882,15.5181,15.7654,78601.765515779,0
+EES.US,D,20120703,000000,15.7564,15.975,15.7564,15.966,29790.712573622,0
+EES.US,D,20120705,000000,16.0593,16.0653,15.9273,16.0117,196772.76683663,0
+EES.US,D,20120706,000000,15.8359,15.8637,15.7972,15.7992,18610.510386536,0
+EES.US,D,20120709,000000,15.7594,15.7594,15.7177,15.7177,2778.1840794532,0
+EES.US,D,20120710,000000,15.8855,15.8855,15.5231,15.5231,36024.760285073,0
+EES.US,D,20120711,000000,15.5926,15.5986,15.4506,15.4923,118861.77126594,0
+EES.US,D,20120712,000000,15.3701,15.5022,15.252,15.5022,35427.636994346,0
+EES.US,D,20120713,000000,15.5369,15.7177,15.5369,15.6671,53845.819305791,0
+EES.US,D,20120716,000000,15.6204,15.6979,15.5608,15.5956,133401.16957084,0
+EES.US,D,20120717,000000,15.6691,15.6691,15.4138,15.6382,40627.543694707,0
+EES.US,D,20120718,000000,15.6084,15.7792,15.6084,15.6939,26264.362212533,0
+EES.US,D,20120719,000000,15.6939,15.7306,15.6432,15.6601,15699.408475084,0
+EES.US,D,20120720,000000,15.4565,15.5071,15.4138,15.4356,34851.659722347,0
+EES.US,D,20120723,000000,15.1397,15.2262,15.0702,15.2192,147878.13677284,0
+EES.US,D,20120724,000000,15.0344,15.0434,14.8746,14.9093,41525.746013979,0
+EES.US,D,20120725,000000,15.0116,15.0464,14.9878,14.9888,44844.664000887,0
+EES.US,D,20120726,000000,15.3999,15.3999,15.0622,15.1367,29101.956535077,0
+EES.US,D,20120727,000000,15.1367,15.5797,15.1337,15.5638,28566.257393985,0
+EES.US,D,20120730,000000,15.5638,15.5638,15.4258,15.4744,41585.15625707,0
+EES.US,D,20120731,000000,15.4158,15.5628,15.4158,15.4883,39853.19662798,0
+EES.US,D,20120801,000000,15.5101,15.5101,15.2917,15.2917,34577.768432164,0
+EES.US,D,20120802,000000,15.0622,15.1874,15.0196,15.0871,21378.624933263,0
+EES.US,D,20120803,000000,15.3006,15.5608,15.3006,15.5211,29160.359824894,0
+EES.US,D,20120806,000000,15.6532,15.6979,15.6432,15.6492,31917.39788562,0
+EES.US,D,20120807,000000,15.7376,15.826,15.6979,15.7306,76121.639605054,0
+EES.US,D,20120808,000000,15.6581,15.7792,15.5369,15.7495,26150.576492714,0
+EES.US,D,20120809,000000,15.8022,15.82,15.7674,15.7912,13488.139088175,0
+EES.US,D,20120810,000000,15.6919,15.7535,15.673,15.7346,44242.505943796,0
+EES.US,D,20120813,000000,15.7048,15.7048,15.5578,15.6581,9866.1281661769,0
+EES.US,D,20120814,000000,15.7535,15.8389,15.5826,15.6234,17943.907319991,0
+EES.US,D,20120815,000000,15.6691,15.7852,15.6641,15.7852,18748.462984899,0
+EES.US,D,20120816,000000,15.7852,16.0117,15.7197,16.0117,49337.689503793,0
+EES.US,D,20120817,000000,16.0057,16.1438,15.957,16.1438,20178.336632171,0
+EES.US,D,20120820,000000,16.0117,16.0941,15.975,16.0773,19907.466201808,0
+EES.US,D,20120821,000000,16.1438,16.3255,16.0266,16.0773,207050.73889135,0
+EES.US,D,20120822,000000,16.0236,16.0474,15.9213,15.9471,39416.178907616,0
+EES.US,D,20120823,000000,15.9441,15.9441,15.7852,15.817,41068.589228161,0
+EES.US,D,20120824,000000,15.8022,15.8905,15.7346,15.8547,26118.353987987,0
+EES.US,D,20120827,000000,15.9322,15.963,15.814,15.8875,20491.49909999,0
+EES.US,D,20120828,000000,15.9094,15.972,15.8577,15.9412,26280.473464896,0
+EES.US,D,20120829,000000,16.0295,16.1229,15.963,16.0773,15425.517184901,0
+EES.US,D,20120830,000000,15.9213,15.9352,15.8657,15.8657,20574.069268353,0
+EES.US,D,20120831,000000,15.966,15.9788,15.8359,15.9481,20047.432706717,0
+EES.US,D,20120904,000000,15.9223,16.109,15.81,16.0841,37674.149745799,0
+EES.US,D,20120905,000000,16.104,16.1526,16.0355,16.0921,23940.314059079,0
+EES.US,D,20120906,000000,16.1834,16.4357,16.1834,16.3702,27623.749130714,0
+EES.US,D,20120907,000000,16.4804,16.54,16.397,16.4953,19245.897901627,0
+EES.US,D,20120910,000000,16.4953,16.537,16.4367,16.4367,7202.7367598146,0
+EES.US,D,20120911,000000,16.4804,16.5976,16.4685,16.4993,44501.292934887,0
+EES.US,D,20120912,000000,16.5907,16.5907,16.5032,16.5648,41611.337042161,0
+EES.US,D,20120913,000000,16.5549,16.8776,16.531,16.7803,14777.039277265,0
+EES.US,D,20120914,000000,16.9074,17.0534,16.9074,16.9501,61254.981486515,0
+EES.US,D,20120917,000000,16.8568,16.8568,16.7624,16.8329,72896.368272509,0
+EES.US,D,20120918,000000,16.7903,16.8399,16.7714,16.7923,12950.426040539,0
+EES.US,D,20120919,000000,16.8329,16.8677,16.7684,16.7773,32854.871382529,0
+EES.US,D,20120920,000000,16.689,16.7386,16.6005,16.691,20638.514277808,0
+EES.US,D,20120921,000000,16.8479,16.8608,16.7346,16.7386,27683.159373804,0
+EES.US,D,20120924,000000,16.683,16.7684,16.6363,16.7068,112797.89865758,0
+EES.US,D,20120925,000000,16.8161,16.8231,16.4228,16.4327,49433.350064703,0
+EES.US,D,20120926,000000,16.4327,16.4685,16.2729,16.2947,29335.569694349,0
+EES.US,D,20120927,000000,16.4199,16.54,16.3394,16.4953,10967.73504654,0
+EES.US,D,20120928,000000,16.4695,16.4755,16.3542,16.3682,71737.365055601,0
+EES.US,D,20121001,000000,16.4327,16.5907,16.3761,16.4595,63354.47906015,0
+EES.US,D,20121002,000000,16.537,16.54,16.4149,16.4565,33373.452317984,0
+EES.US,D,20121003,000000,16.4894,16.5539,16.3662,16.4417,94345.479934862,0
+EES.US,D,20121004,000000,16.4804,16.527,16.4079,16.5182,51990.004424156,0
+EES.US,D,20121005,000000,16.6483,16.7188,16.4834,16.4834,25231.228154715,0
+EES.US,D,20121008,000000,16.4327,16.4655,16.391,16.4199,22499.363925807,0
+EES.US,D,20121009,000000,16.4169,16.4169,16.1815,16.1815,73723.076909418,0
+EES.US,D,20121010,000000,16.1954,16.2123,16.1149,16.1497,33664.461813801,0
+EES.US,D,20121011,000000,16.4258,16.4258,16.2281,16.2281,20852.995324898,0
+EES.US,D,20121012,000000,16.1746,16.2351,16.0643,16.0811,16964.141785628,0
+EES.US,D,20121015,000000,16.112,16.1775,16.0484,16.1606,20786.536408899,0
+EES.US,D,20121016,000000,16.388,16.388,16.2857,16.3086,20940.600259626,0
+EES.US,D,20121017,000000,16.4258,16.4417,16.3504,16.4417,68968.243555602,0
+EES.US,D,20121018,000000,16.2857,16.4565,16.2857,16.3086,19998.091996354,0
+EES.US,D,20121019,000000,16.1278,16.1278,15.9044,15.9918,14298.73647272,0
+EES.US,D,20121022,000000,15.9511,15.9818,15.4804,15.976,7151.3821429055,0
+EES.US,D,20121023,000000,15.8448,15.9193,15.4674,15.9094,28612.577244531,0
+EES.US,D,20121024,000000,16.0514,16.0514,15.8518,15.8518,14154.74215472,0
+EES.US,D,20121025,000000,15.9818,15.9818,15.826,15.8647,12378.47658163,0
+EES.US,D,20121026,000000,15.9044,15.9858,15.7942,15.8885,35113.467573256,0
+EES.US,D,20121031,000000,15.8975,16.0146,15.8795,16.0117,30346.550780167,0
+EES.US,D,20121101,000000,16.0603,16.2004,16.0603,16.1834,21474.285494172,0
+EES.US,D,20121102,000000,16.2519,16.2519,15.96,15.96,12140.835609266,0
+EES.US,D,20121105,000000,15.966,16.0782,15.826,16.0385,12678.548656903,0
+EES.US,D,20121106,000000,16.0871,16.2659,16.0603,16.2281,27229.023447805,0
+EES.US,D,20121107,000000,15.9422,15.9481,15.7346,15.8022,96077.439563952,0
+EES.US,D,20121108,000000,15.7852,15.7992,15.5737,15.5787,128996.75595593,0
+EES.US,D,20121109,000000,15.5549,15.6979,15.4655,15.5519,95291.009057953,0
+EES.US,D,20121112,000000,15.5687,15.6054,15.5091,15.5369,29582.273246167,0
+EES.US,D,20121113,000000,15.5271,15.5578,15.4068,15.4396,10273.944241631,0
+EES.US,D,20121114,000000,15.4953,15.5181,15.1507,15.1576,15635.970418902,0
+EES.US,D,20121115,000000,15.1318,15.1417,14.9987,15.0404,46284.607180886,0
+EES.US,D,20121116,000000,14.958,15.1884,14.9262,15.1507,27424.372382714,0
+EES.US,D,20121119,000000,15.2658,15.5012,15.2658,15.5012,13482.097368538,0
+EES.US,D,20121120,000000,15.4118,15.4983,15.4088,15.4526,16131.391429083,0
+EES.US,D,20121121,000000,15.5121,15.6054,15.4774,15.6006,33292.896056165,0
+EES.US,D,20121123,000000,15.7117,15.7495,15.7117,15.7495,1716.8553299991,0
+EES.US,D,20121126,000000,15.7594,15.9223,15.7227,15.7654,22938.395552716,0
+EES.US,D,20121127,000000,15.8022,15.8945,15.7992,15.814,178626.46190882,0
+EES.US,D,20121128,000000,15.6879,15.8975,15.6402,15.8975,28450.457767622,0
+EES.US,D,20121129,000000,16.0355,16.1497,16.0325,16.1278,23566.734394897,0
+EES.US,D,20121130,000000,16.0981,16.1428,16.0425,16.1011,76893.972765235,0
+EES.US,D,20121203,000000,16.2917,16.2917,16.0385,16.0643,14837.456473629,0
+EES.US,D,20121204,000000,16.1388,16.1388,16.0246,16.0921,26650.025315987,0
+EES.US,D,20121205,000000,16.1526,16.1556,15.9788,16.0921,35493.088957073,0
+EES.US,D,20121206,000000,15.9302,16.112,15.9302,16.0971,11473.225589448,0
+EES.US,D,20121207,000000,16.0951,16.1815,16.0514,16.1011,28027.537393077,0
+EES.US,D,20121210,000000,16.1249,16.1984,16.0753,16.1716,39687.049337981,0
+EES.US,D,20121211,000000,16.3394,16.388,16.2461,16.3702,6357.9029639968,0
+EES.US,D,20121212,000000,16.0246,16.5032,16.0246,16.2689,21501.473232535,0
+EES.US,D,20121213,000000,16.2599,16.3215,16.1179,16.1686,122818.09067448,0
+EES.US,D,20121214,000000,16.1636,16.2461,16.0723,16.1556,34631.136955619,0
+EES.US,D,20121217,000000,16.1775,16.3245,16.1775,16.3245,122154.50846775,0
+EES.US,D,20121218,000000,16.5062,16.6035,16.394,16.5946,109335.99330595,0
+EES.US,D,20121219,000000,16.6483,16.7158,16.6035,16.6582,43201.316259797,0
+EES.US,D,20121220,000000,16.6731,16.7923,16.6005,16.7495,42143.008370161,0
+EES.US,D,20121221,000000,16.2947,16.694,16.2947,16.694,111693.2709174,0
+EES.US,D,20121224,000000,16.6949,16.7198,16.542,16.5807,21218.519362898,0
+EES.US,D,20121226,000000,16.6155,16.6155,16.4605,16.4605,10745.198373268,0
+EES.US,D,20121227,000000,16.4605,16.4665,16.2778,16.3821,52781.469696519,0
+EES.US,D,20121228,000000,16.3274,16.4933,16.3274,16.3761,37551.301446527,0
+EES.US,D,20121231,000000,16.3851,16.7218,16.3851,16.7218,23551.630095806,0
+EES.US,D,20130102,000000,17.0554,17.2113,17.0554,17.1835,116268.86658867,0
+EES.US,D,20130103,000000,17.2024,17.3057,17.1547,17.1735,26182.798997441,0
+EES.US,D,20130104,000000,17.266,17.3851,17.263,17.3831,68275.459703966,0
+EES.US,D,20130107,000000,17.1965,17.2798,17.1835,17.251,32344.346073257,0
+EES.US,D,20130108,000000,17.2322,17.2322,17.1577,17.1925,15864.54881181,0
+EES.US,D,20130109,000000,17.2392,17.2898,17.2392,17.2758,13834.531013993,0
+EES.US,D,20130110,000000,17.257,17.406,17.2054,17.3027,34358.252618711,0
+EES.US,D,20130111,000000,17.2778,17.2828,17.2451,17.266,14471.932435629,0
+EES.US,D,20130114,000000,17.26,17.3911,17.2183,17.2213,29974.985022531,0
+EES.US,D,20130115,000000,17.2153,17.3405,17.1707,17.3405,20540.839810353,0
+EES.US,D,20130116,000000,17.2958,17.3215,17.26,17.2828,26640.962736532,0
+EES.US,D,20130117,000000,17.3911,17.4894,17.3245,17.4834,11525.587159631,0
+EES.US,D,20130118,000000,17.4606,17.5013,17.4268,17.5013,16602.645560719,0
+EES.US,D,20130122,000000,17.5559,17.6434,17.5073,17.6434,36273.477743437,0
+EES.US,D,20130123,000000,17.6582,17.6582,17.5857,17.5887,29120.081693985,0
+EES.US,D,20130124,000000,17.6512,17.7923,17.6512,17.7327,33852.762075801,0
+EES.US,D,20130125,000000,17.7446,17.8172,17.7139,17.7357,14532.349631993,0
+EES.US,D,20130128,000000,17.7207,17.8857,17.7207,17.8648,43638.33398016,0
+EES.US,D,20130129,000000,18.0237,18.0237,17.7605,17.838,28478.652459258,0
+EES.US,D,20130130,000000,17.824,17.824,17.5659,17.5659,23970.522657261,0
+EES.US,D,20130131,000000,17.6195,17.7913,17.5857,17.69,187896.47373754,0
+EES.US,D,20130201,000000,17.9194,17.9928,17.835,17.9075,152185.88287356,0
+EES.US,D,20130204,000000,17.8479,17.8479,17.6731,17.7049,337733.13462583,0
+EES.US,D,20130205,000000,17.835,17.9223,17.8172,17.8857,34355.231758892,0
+EES.US,D,20130206,000000,17.842,17.9462,17.828,17.8975,24060.141498533,0
+EES.US,D,20130207,000000,17.9383,17.9383,17.7903,17.9194,166089.89366337,0
+EES.US,D,20130208,000000,17.842,18.0515,17.842,18.0306,149804.43838356,0
+EES.US,D,20130211,000000,17.9928,18.0266,17.9621,18.0048,30523.774556167,0
+EES.US,D,20130212,000000,18.0545,18.1448,18.0485,18.0991,13090.392545448,0
+EES.US,D,20130213,000000,18.12,18.2292,18.0873,18.1617,38306.516401072,0
+EES.US,D,20130214,000000,18.1954,18.264,18.124,18.2601,13429.735798357,0
+EES.US,D,20130215,000000,18.2669,18.3047,18.1896,18.2402,22407.731177989,0
+EES.US,D,20130219,000000,18.2461,18.402,18.2461,18.402,25015.740154351,0
+EES.US,D,20130220,000000,18.3951,18.4795,18.1706,18.1706,23135.758394171,0
+EES.US,D,20130221,000000,18.0693,18.0693,17.8112,17.8837,24414.589050534,0
+EES.US,D,20130222,000000,17.969,18.0693,17.969,18.0693,13374.353368357,0
+EES.US,D,20130225,000000,18.1468,18.2014,17.6542,17.6582,26849.402063986,0
+EES.US,D,20130226,000000,17.8598,17.8598,17.7327,17.7506,6655.961132724,0
+EES.US,D,20130227,000000,17.842,18.0485,17.842,17.9432,47541.284865249,0
+EES.US,D,20130228,000000,17.9233,18.0246,17.9233,17.972,38500.858382708,0
+EES.US,D,20130301,000000,17.7545,18.0158,17.7545,17.987,10450.161064359,0
+EES.US,D,20130304,000000,17.978,18.0128,17.8857,17.978,26631.900157078,0
+EES.US,D,20130305,000000,18.2094,18.2709,18.1766,18.2621,70965.031895419,0
+EES.US,D,20130306,000000,18.3256,18.3256,18.2511,18.2679,28502.819337804,0
+EES.US,D,20130307,000000,18.2839,18.4229,18.2839,18.4229,29530.918629258,0
+EES.US,D,20130308,000000,18.5808,18.5897,18.4735,18.5718,16868.481224719,0
+EES.US,D,20130311,000000,18.5053,18.5758,18.4944,18.559,17235.012215992,0
+EES.US,D,20130312,000000,18.5332,18.559,18.4587,18.4685,23778.19458217,0
+EES.US,D,20130313,000000,18.5103,18.6215,18.5103,18.5907,12890.008844176,0
+EES.US,D,20130314,000000,18.6751,18.7695,18.6453,18.7695,18501.759433081,0
+EES.US,D,20130315,000000,18.7685,18.8569,18.7208,18.7933,57130.500881427,0
+EES.US,D,20130318,000000,18.6751,18.7745,18.4587,18.7635,17889.531843264,0
+EES.US,D,20130319,000000,18.7715,18.7824,18.5143,18.6155,29626.579190167,0
+EES.US,D,20130320,000000,18.8221,18.8221,18.6682,18.7526,72718.137543237,0
+EES.US,D,20130321,000000,18.701,18.703,18.5897,18.6413,41071.61008798,0
+EES.US,D,20130322,000000,18.6851,18.6851,18.6235,18.6235,27311.593616168,0
+EES.US,D,20130325,000000,18.6682,18.7526,18.5927,18.694,27005.479821259,0
+EES.US,D,20130326,000000,18.7506,18.7963,18.6523,18.6851,21008.066128899,0
+EES.US,D,20130327,000000,18.5718,18.7268,18.554,18.7268,15570.518456174,0
+EES.US,D,20130328,000000,18.6801,18.7864,18.6731,18.7188,11238.605476904,0
+EES.US,D,20130401,000000,18.7298,18.7596,18.3682,18.4358,32906.225999438,0
+EES.US,D,20130402,000000,18.5391,18.5738,18.3286,18.3782,118179.05694703,0
+EES.US,D,20130403,000000,18.3902,18.414,18.0673,18.1001,20795.598988353,0
+EES.US,D,20130404,000000,18.1309,18.1876,18.0435,18.1856,14840.477333447,0
+EES.US,D,20130405,000000,17.99,18.1627,17.7734,18.1339,14876.727651265,0
+EES.US,D,20130408,000000,18.1876,18.2869,18.1151,18.2869,23120.65409508,0
+EES.US,D,20130409,000000,18.3444,18.3782,18.2441,18.3137,31945.592577257,0
+EES.US,D,20130410,000000,18.3206,18.6265,18.2839,18.6235,16748.653785265,0
+EES.US,D,20130411,000000,18.5738,18.7148,18.5738,18.6851,13037.024021993,0
+EES.US,D,20130412,000000,18.6443,18.6443,18.4984,18.6076,23925.209759988,0
+EES.US,D,20130415,000000,18.4695,18.4695,17.8926,17.8926,14164.811687447,0
+EES.US,D,20130416,000000,17.9998,18.1478,17.9661,18.0941,29223.797881076,0
+EES.US,D,20130417,000000,18.0435,18.0435,17.684,17.8479,48371.014361976,0
+EES.US,D,20130418,000000,17.9015,17.9015,17.684,17.7327,19926.59831399,0
+EES.US,D,20130419,000000,17.7149,17.9631,17.6949,17.9353,43653.438279251,0
+EES.US,D,20130422,000000,17.9938,18.0078,17.6949,18.0078,36722.578903072,0
+EES.US,D,20130423,000000,18.1598,18.2839,18.1389,18.2679,27902.675187259,0
+EES.US,D,20130424,000000,18.3355,18.4447,18.3107,18.4299,50353.705355975,0
+EES.US,D,20130425,000000,18.4805,18.6613,18.4607,18.554,21308.138204172,0
+EES.US,D,20130426,000000,18.4805,18.5252,18.3682,18.4199,33454.008579802,0
+EES.US,D,20130429,000000,18.4607,18.5897,18.4329,18.544,33195.221588711,0
+EES.US,D,20130430,000000,18.556,18.6841,18.5332,18.6245,50218.773617429,0
+EES.US,D,20130501,000000,18.5868,18.5868,18.1856,18.2273,16785.911056355,0
+EES.US,D,20130502,000000,18.265,18.5014,18.265,18.4785,8273.1280887232,0
+EES.US,D,20130503,000000,18.9134,18.9134,18.8063,18.8509,13390.464620721,0
+EES.US,D,20130506,000000,18.8221,18.9016,18.8191,18.8896,11262.772355449,0
+EES.US,D,20130507,000000,18.9472,19.0684,18.9106,19.0495,32419.867568712,0
+EES.US,D,20130508,000000,19.0902,19.1767,19.0475,19.1409,41006.158125253,0
+EES.US,D,20130509,000000,19.1479,19.1945,19.0823,19.1558,16050.835167265,0
+EES.US,D,20130510,000000,19.1617,19.2928,19.1617,19.266,9405.9505205408,0
+EES.US,D,20130513,000000,19.2293,19.263,19.1667,19.1737,23236.453721443,0
+EES.US,D,20130514,000000,19.2928,19.4558,19.2323,19.4558,19141.174761263,0
+EES.US,D,20130515,000000,19.4616,19.5997,19.4101,19.5342,62651.625675787,0
+EES.US,D,20130516,000000,19.5262,19.6344,19.5103,19.5282,20227.677342536,0
+EES.US,D,20130517,000000,19.6096,19.7685,19.6037,19.7596,35631.041555437,0
+EES.US,D,20130520,000000,19.7328,19.8728,19.7179,19.8073,70161.483183783,0
+EES.US,D,20130521,000000,19.7924,19.8907,19.7825,19.8728,26179.778137623,0
+EES.US,D,20130522,000000,19.8728,20.0318,19.4676,19.5531,54635.270671609,0
+EES.US,D,20130523,000000,19.3465,19.5918,19.3465,19.5769,78532.285739961,0
+EES.US,D,20130524,000000,19.4756,19.6246,19.3743,19.5371,41595.225789798,0
+EES.US,D,20130528,000000,19.8977,20.0585,19.8112,19.9135,20148.12803399,0
+EES.US,D,20130529,000000,19.836,19.9056,19.6772,19.7695,38309.53726089,0
+EES.US,D,20130530,000000,19.8172,19.9463,19.7507,19.8907,126647.53397067,0
+EES.US,D,20130531,000000,19.846,19.9245,19.7219,19.7259,106351.38380559,0
+EES.US,D,20130603,000000,19.7328,19.9324,19.5848,19.8877,93537.903410135,0
+EES.US,D,20130604,000000,20.0278,20.0278,19.7,19.7904,25758.871669624,0
+EES.US,D,20130605,000000,19.7417,19.7547,19.5024,19.5292,34053.145777074,0
+EES.US,D,20130606,000000,19.5133,19.6384,19.4716,19.6384,35110.446713437,0
+EES.US,D,20130607,000000,19.7993,19.9225,19.7547,19.8678,63191.352629969,0
+EES.US,D,20130610,000000,19.9811,20.0288,19.8728,20.0238,31405.865623075,0
+EES.US,D,20130611,000000,19.8639,19.9592,19.7298,19.84,98282.667231224,0
+EES.US,D,20130612,000000,19.9353,19.9353,19.5898,19.6593,79073.019647415,0
+EES.US,D,20130613,000000,19.6414,20.0238,19.6067,20.0238,81766.619651959,0
+EES.US,D,20130614,000000,19.9731,19.986,19.7805,19.7944,73814.709657236,0
+EES.US,D,20130617,000000,19.9582,19.996,19.8142,19.9324,55043.086747064,0
+EES.US,D,20130618,000000,20.0248,20.2323,19.9761,20.1816,48967.13069943,0
+EES.US,D,20130619,000000,20.3972,20.3972,19.9513,19.9513,196927.83764062,0
+EES.US,D,20130620,000000,19.7517,19.7517,19.4428,19.5084,102182.59725649,0
+EES.US,D,20130621,000000,19.5541,19.6007,19.3395,19.5599,56274.590599609,0
+EES.US,D,20130624,000000,19.3773,19.4796,19.1767,19.3435,136371.68172539,0
+EES.US,D,20130625,000000,19.5381,19.6603,19.3862,19.5203,181982.63716682,0
+EES.US,D,20130626,000000,19.7089,19.7159,19.5233,19.5541,81382.970455051,0
+EES.US,D,20130627,000000,19.6851,19.8897,19.6851,19.8738,76386.46831578,0
+EES.US,D,20130628,000000,19.992,19.992,19.7695,19.7785,148662.55337229,0
+EES.US,D,20130701,000000,19.9026,20.2094,19.9026,20.1479,185080.02543373,0
+EES.US,D,20130702,000000,20.133,20.2571,19.992,20.1043,64803.484819605,0
+EES.US,D,20130703,000000,20.1043,20.2452,20.0556,20.1519,87665.351923593,0
+EES.US,D,20130705,000000,20.418,20.5362,20.2422,20.5362,77985.51011287,0
+EES.US,D,20130708,000000,20.6335,20.6773,20.5789,20.6365,320511.21280238,0
+EES.US,D,20130709,000000,20.9334,20.996,20.6773,20.8262,223522.48052662,0
+EES.US,D,20130710,000000,20.8193,20.9334,20.7805,20.8878,89145.573234501,0
+EES.US,D,20130711,000000,21.0993,21.1728,20.9742,21.0317,428847.30150851,0
+EES.US,D,20130712,000000,21.0705,21.1817,21.0357,21.1142,569041.37785717,0
+EES.US,D,20130715,000000,21.1698,21.2999,21.1112,21.2572,220829.88747534,0
+EES.US,D,20130716,000000,21.2721,21.3038,21.1202,21.1698,203794.25200736,0
+EES.US,D,20130717,000000,21.281,21.3496,21.2006,21.2393,191119.73116354,0
+EES.US,D,20130718,000000,21.287,21.4786,21.287,21.3873,156847.06957301,0
+EES.US,D,20130719,000000,21.4011,21.4131,21.3178,21.4041,122662.01291721,0
+EES.US,D,20130722,000000,21.5015,21.5034,21.3734,21.4786,331061.06224075,0
+EES.US,D,20130723,000000,21.5422,21.5422,21.4419,21.4568,88711.576373956,0
+EES.US,D,20130724,000000,21.5472,21.5472,21.2999,21.3356,133515.96224394,0
+EES.US,D,20130725,000000,21.3088,21.5452,21.2503,21.5382,365507.92674745,0
+EES.US,D,20130726,000000,21.3704,21.3963,21.2503,21.3843,111180.73170158,0
+EES.US,D,20130729,000000,21.3704,21.3963,21.1728,21.1947,137665.61668084,0
+EES.US,D,20130730,000000,21.2721,21.3128,21.1082,21.1817,141565.54670611,0
+EES.US,D,20130731,000000,21.2681,21.4419,21.2303,21.2303,89114.357683046,0
+EES.US,D,20130801,000000,21.3793,21.5739,21.3793,21.5472,95451.114628316,0
+EES.US,D,20130802,000000,21.5164,21.5581,21.4349,21.5015,352916.98302528,0
+EES.US,D,20130805,000000,21.5164,21.5909,21.4469,21.5819,121065.99197994,0
+EES.US,D,20130806,000000,21.5224,21.5711,21.3446,21.4508,99496.045924859,0
+EES.US,D,20130807,000000,21.3525,21.3704,21.2433,21.285,160774.18733665,0
+EES.US,D,20130808,000000,21.3734,21.4628,21.2999,21.3496,115794.59159722,0
+EES.US,D,20130809,000000,21.3496,21.4568,21.2602,21.3158,160538.56027083,0
+EES.US,D,20130812,000000,21.1728,21.4389,21.1728,21.429,138551.73556084,0
+EES.US,D,20130813,000000,21.4389,21.4508,21.287,21.4161,56597.822600154,0
+EES.US,D,20130814,000000,21.4886,21.4946,21.3615,21.3645,71744.413728509,0
+EES.US,D,20130815,000000,21.1202,21.1698,20.9563,21.0189,181357.31918445,0
+EES.US,D,20130816,000000,20.9334,21.0625,20.7964,20.9444,51759.412124701,0
+EES.US,D,20130819,000000,20.9394,20.996,20.7428,20.7428,174247.22212573,0
+EES.US,D,20130820,000000,20.8262,21.0774,20.7488,21.0705,137932.45929812,0
+EES.US,D,20130821,000000,21,21.0844,20.8709,20.8907,54829.612653246,0
+EES.US,D,20130822,000000,21.0317,21.2632,20.9334,21.2363,71338.611559601,0
+EES.US,D,20130823,000000,21.2303,21.278,21.1668,21.2751,65577.831886331,0
+EES.US,D,20130826,000000,21.2751,21.3665,21.1668,21.2303,212524.53688189,0
+EES.US,D,20130827,000000,21.0317,21.0595,20.6871,20.6941,119573.68722976,0
+EES.US,D,20130828,000000,20.6723,20.8619,20.6723,20.7964,84897.237376867,0
+EES.US,D,20130829,000000,20.7805,21.0625,20.7776,20.9781,50233.87791652,0
+EES.US,D,20130830,000000,20.9533,20.9533,20.57,20.57,165040.64835319,0
+EES.US,D,20130903,000000,20.6851,20.992,20.5828,20.7586,208932.73455807,0
+EES.US,D,20130904,000000,20.6881,20.9284,20.6881,20.8699,60609.524438698,0
+EES.US,D,20130905,000000,20.9712,21.0427,20.9176,20.9314,95106.736609044,0
+EES.US,D,20130906,000000,21.0427,21.0427,20.6563,20.9582,131596.70930612,0
+EES.US,D,20130909,000000,21.0119,21.2632,21.0119,21.2632,92664.874922681,0
+EES.US,D,20130910,000000,21.3893,21.4806,21.3356,21.4746,149428.84481283,0
+EES.US,D,20130911,000000,21.4449,21.5382,21.3873,21.4746,209677.8799799,0
+EES.US,D,20130912,000000,21.4658,21.4658,21.3307,21.3386,43742.050167251,0
+EES.US,D,20130913,000000,21.4379,21.4498,21.2999,21.4498,144747.51904793,0
+EES.US,D,20130916,000000,21.6772,21.6802,21.4746,21.4826,139942.33803047,0
+EES.US,D,20130917,000000,21.5034,21.7031,21.5034,21.6962,75157.985323053,0
+EES.US,D,20130918,000000,21.6862,21.9693,21.5849,21.8798,88676.33300941,0
+EES.US,D,20130919,000000,21.8838,21.9047,21.7895,21.866,96130.808087407,0
+EES.US,D,20130920,000000,21.872,21.9445,21.8322,21.872,38529.053074345,0
+EES.US,D,20130923,000000,21.9166,21.9166,21.7031,21.8928,46476.935255977,0
+EES.US,D,20130924,000000,21.8928,22.1291,21.7825,21.9473,80114.209331415,0
+EES.US,D,20130925,000000,21.9881,22.1549,21.9097,21.9513,57766.89534979,0
+EES.US,D,20130926,000000,21.9821,22.0954,21.9136,22.0189,46460.824003613,0
+EES.US,D,20130927,000000,21.9097,22.007,21.8798,21.9365,27075.96655035,0
+EES.US,D,20130930,000000,21.6772,21.9722,21.6564,21.9425,158048.36482738,0
+EES.US,D,20131001,000000,21.9921,22.1579,21.9921,22.1579,37662.066306527,0
+EES.US,D,20131002,000000,22.0338,22.0854,21.9851,21.997,160116.64684955,0
+EES.US,D,20131003,000000,22.0218,22.0218,21.6932,21.8133,73386.754516327,0
+EES.US,D,20131004,000000,21.8252,22.0606,21.7617,21.9941,109859.60900777,0
+EES.US,D,20131007,000000,21.7965,21.866,21.7031,21.7031,68581.573498875,0
+EES.US,D,20131008,000000,21.7637,21.7637,21.3665,21.3813,66481.068971967,0
+EES.US,D,20131009,000000,21.4806,21.4946,21.2602,21.3605,74354.436611418,0
+EES.US,D,20131010,000000,21.6991,21.9136,21.6862,21.8868,94979.86049668,0
+EES.US,D,20131011,000000,21.8769,22.3079,21.8769,22.3079,91363.891294318,0
+EES.US,D,20131014,000000,22.2006,22.4489,22.1699,22.4002,90273.360899955,0
+EES.US,D,20131015,000000,22.3972,22.4122,22.2434,22.2692,58784.925108516,0
+EES.US,D,20131016,000000,22.433,22.5492,22.3526,22.4727,98310.86192286,0
+EES.US,D,20131017,000000,22.577,22.6495,22.43,22.6346,82200.616512505,0
+EES.US,D,20131018,000000,22.8024,22.9514,22.7369,22.9336,90607.6693865,0
+EES.US,D,20131021,000000,22.9762,23.0309,22.8631,22.8998,295657.59212495,0
+EES.US,D,20131022,000000,22.9683,23.0815,22.8809,22.9395,146814.79411684,0
+EES.US,D,20131023,000000,22.8412,22.9067,22.7676,22.8531,118675.48491048,0
+EES.US,D,20131024,000000,22.8531,23.0447,22.8412,23.0309,154453.54164374,0
+EES.US,D,20131025,000000,23.0219,23.0785,22.8998,22.9822,68435.56527433,0
+EES.US,D,20131028,000000,23.006,23.0447,22.9037,23.013,103082.81348231,0
+EES.US,D,20131029,000000,23.0557,23.1272,22.9395,23.1093,78445.687758506,0
+EES.US,D,20131030,000000,23.1392,23.2433,22.7935,22.8661,87572.712222502,0
+EES.US,D,20131031,000000,22.7876,22.8531,22.6346,22.6903,236306.75927716,0
+EES.US,D,20131101,000000,22.725,22.7309,22.4042,22.6038,177739.33607554,0
+EES.US,D,20131104,000000,22.6863,22.8879,22.6366,22.8412,139030.03836538,0
+EES.US,D,20131105,000000,22.8124,22.8909,22.6605,22.8253,193644.16301827,0
+EES.US,D,20131106,000000,22.9712,22.9792,22.7548,22.8054,293784.65903767,0
+EES.US,D,20131107,000000,22.8759,22.8879,22.3774,22.3923,125093.80507085,0
+EES.US,D,20131108,000000,22.4042,22.9494,22.4042,22.8839,646199.17237986,0
+EES.US,D,20131111,000000,22.7648,22.9216,22.7648,22.8719,129256.5499003,0
+EES.US,D,20131112,000000,22.8352,22.9067,22.7578,22.9067,69919.814398329,0
+EES.US,D,20131113,000000,22.7548,23.1362,22.7548,23.1362,72950.743749236,0
+EES.US,D,20131114,000000,23.149,23.149,22.9644,23.1182,296256.72932221,0
+EES.US,D,20131115,000000,23.154,23.2275,23.0309,23.2077,104745.29333559,0
+EES.US,D,20131118,000000,23.2722,23.304,23.0001,23.0597,58955.100211607,0
+EES.US,D,20131119,000000,23.0914,23.1898,22.8839,22.9732,181650.34258682,0
+EES.US,D,20131120,000000,23.0309,23.1004,22.8839,22.9683,106321.1752074,0
+EES.US,D,20131121,000000,23.0755,23.3893,23.0657,23.3606,89558.424076319,0
+EES.US,D,20131122,000000,23.3953,23.5463,23.3388,23.5304,84665.63812414,0
+EES.US,D,20131125,000000,23.6029,23.6575,23.5224,23.5831,122668.05463685,0
+EES.US,D,20131126,000000,23.5959,23.8154,23.5562,23.7777,70812.981951237,0
+EES.US,D,20131127,000000,23.7857,23.9286,23.7509,23.9227,68696.366171966,0
+EES.US,D,20131129,000000,24.0309,24.0964,23.9525,23.9525,70860.308755056,0
+EES.US,D,20131202,000000,23.9882,23.9882,23.5562,23.5899,207981.16371535,0
+EES.US,D,20131203,000000,23.5046,23.6357,23.3278,23.4559,126798.57696158,0
+EES.US,D,20131204,000000,23.3606,23.5831,23.1392,23.3893,89825.266693592,0
+EES.US,D,20131205,000000,23.3388,23.4361,23.2891,23.3248,95835.770778497,0
+EES.US,D,20131206,000000,23.5096,23.6724,23.5096,23.5562,68145.562731784,0
+EES.US,D,20131209,000000,23.6217,23.6217,23.3893,23.4301,176571.27027919,0
+EES.US,D,20131210,000000,23.445,23.4827,23.2175,23.2633,137045.33346484,0
+EES.US,D,20131211,000000,23.304,23.304,22.8759,22.9614,113586.34307013,0
+EES.US,D,20131212,000000,22.9127,23.0557,22.8879,22.9514,122996.32140375,0
+EES.US,D,20131213,000000,23.0309,23.1392,22.8968,23.0597,174387.18863064,0
+EES.US,D,20131216,000000,23.1362,23.3705,23.1362,23.3606,60486.676139424,0
+EES.US,D,20131217,000000,23.3725,23.3725,23.1838,23.3188,107640.28399467,0
+EES.US,D,20131218,000000,23.3606,23.6377,23.2106,23.6377,131516.1530443,0
+EES.US,D,20131219,000000,23.6187,23.6187,23.442,23.4648,108203.17087413,0
+EES.US,D,20131220,000000,23.4867,23.9465,23.4867,23.9177,594031.94417971,0
+EES.US,D,20131223,000000,24.021,24.1749,23.9833,24.163,89668.181983046,0
+EES.US,D,20131224,000000,24.1769,24.3249,24.1322,24.2633,66856.662542694,0
+EES.US,D,20131226,000000,24.3567,24.3815,24.2276,24.2474,217534.12941372,0
+EES.US,D,20131227,000000,24.301,24.301,24.1858,24.2414,88021.813382138,0
+EES.US,D,20131230,000000,24.2544,24.3229,24.1977,24.2662,62813.745152696,0
+EES.US,D,20131231,000000,24.309,24.3715,24.2692,24.2851,95610.213245407,0
+EES.US,D,20140102,000000,24.2504,24.2504,23.9058,23.9951,144646.82372065,0
+EES.US,D,20140103,000000,24.0588,24.1044,23.9951,24.0558,105303.14544867,0
+EES.US,D,20140106,000000,24.1461,24.1461,23.8402,23.8492,145305.37116102,0
+EES.US,D,20140107,000000,23.873,24.1084,23.8611,24.02,188387.86693464,0
+EES.US,D,20140108,000000,24.02,24.0349,23.875,23.8998,94133.012794317,0
+EES.US,D,20140109,000000,24.0319,24.0319,23.8005,23.9088,194494.03158045,0
+EES.US,D,20140110,000000,23.9246,24.0021,23.8462,23.9931,159541.67653083,0
+EES.US,D,20140113,000000,23.8998,23.9475,23.5562,23.6555,160719.81185992,0
+EES.US,D,20140114,000000,23.7747,23.9763,23.7747,23.9633,342551.40603583,0
+EES.US,D,20140115,000000,23.9981,24.1421,23.9693,24.1084,213649.30368753,0
+EES.US,D,20140116,000000,24.0984,24.1322,23.9872,24.0954,118270.68969485,0
+EES.US,D,20140117,000000,24.0558,24.0666,23.9117,23.9604,142027.73825829,0
+EES.US,D,20140121,000000,24.1113,24.1253,23.9803,24.0984,124136.19250848,0
+EES.US,D,20140122,000000,24.0984,24.2752,24.0984,24.2364,220397.90452134,0
+EES.US,D,20140123,000000,24.1203,24.1203,23.883,24.015,100323.76151504,0
+EES.US,D,20140124,000000,23.864,23.873,23.3536,23.442,130463.8868743,0
+EES.US,D,20140127,000000,23.6634,23.8968,23.0577,23.1768,276508.3617375,0
+EES.US,D,20140128,000000,23.1997,23.3705,23.1828,23.3636,135023.3712932,0
+EES.US,D,20140129,000000,23.1997,23.2821,22.9921,23.0467,62466.346273605,0
+EES.US,D,20140130,000000,23.1997,23.4361,23.1143,23.2385,309891.88358821,0
+EES.US,D,20140131,000000,23.008,23.2165,22.9892,23.0984,309124.58519439,0
+EES.US,D,20140203,000000,23.0289,23.0617,22.3099,22.3943,382285.78217763,0
+EES.US,D,20140204,000000,22.4668,22.6525,22.4092,22.5075,230677.89048261,0
+EES.US,D,20140205,000000,22.433,22.4549,22.1192,22.3149,117342.2787774,0
+EES.US,D,20140206,000000,22.3923,22.6316,22.3923,22.5263,63442.083994877,0
+EES.US,D,20140207,000000,22.6098,22.7379,22.5442,22.729,88527.303925047,0
+EES.US,D,20140210,000000,22.6873,22.722,22.5175,22.722,145537.97736701,0
+EES.US,D,20140211,000000,22.7508,22.9722,22.6883,22.9296,194609.83120681,0
+EES.US,D,20140212,000000,22.9722,23.0805,22.8699,22.9752,254384.59138242,0
+EES.US,D,20140213,000000,22.7916,23.303,22.7916,23.291,214556.56858625,0
+EES.US,D,20140214,000000,23.2285,23.3636,23.1768,23.3636,213798.33277189,0
+EES.US,D,20140218,000000,23.4211,23.5929,23.3506,23.5751,82027.420549596,0
+EES.US,D,20140219,000000,23.4956,23.6029,23.2395,23.2821,92141.259220863,0
+EES.US,D,20140220,000000,23.297,23.5403,23.297,23.5254,54105.613250155,0
+EES.US,D,20140221,000000,23.5492,23.6217,23.5126,23.5492,98448.814521223,0
+EES.US,D,20140224,000000,23.584,23.877,23.584,23.7747,93893.357915408,0
+EES.US,D,20140225,000000,23.7935,23.8372,23.6585,23.6942,113616.55166831,0
+EES.US,D,20140226,000000,23.7578,23.9931,23.6854,23.877,74397.735602144,0
+EES.US,D,20140227,000000,23.7807,23.9813,23.7667,23.9604,76730.846335053,0
+EES.US,D,20140228,000000,23.9763,24.1649,23.9147,23.9643,300414.4393853,0
+EES.US,D,20140303,000000,23.7975,23.8869,23.5801,23.8194,120516.19549303,0
+EES.US,D,20140304,000000,24.0588,24.5533,24.0588,24.5215,51929.587227793,0
+EES.US,D,20140305,000000,24.4152,24.447,24.3249,24.4312,105465.26492559,0
+EES.US,D,20140306,000000,24.4877,24.5393,24.4292,24.5066,68891.715106875,0
+EES.US,D,20140307,000000,24.605,24.6308,24.4599,24.5493,355775.72336655,0
+EES.US,D,20140310,000000,24.5393,24.584,24.3626,24.5105,98004.748127952,0
+EES.US,D,20140311,000000,24.5393,24.5393,24.1283,24.2196,126780.45180266,0
+EES.US,D,20140312,000000,24.1461,24.2881,24.1461,24.2842,51956.774966156,0
+EES.US,D,20140313,000000,24.3387,24.4728,23.873,24.017,97442.86820177,0
+EES.US,D,20140314,000000,24.1143,24.2364,23.9981,24.1084,46570.58191034,0
+EES.US,D,20140317,000000,24.2206,24.447,24.1858,24.2574,99674.276654133,0
+EES.US,D,20140318,000000,24.3567,24.5781,24.3309,24.5682,105396.79210304,0
+EES.US,D,20140319,000000,24.59,24.59,24.3626,24.4262,64475.218052695,0
+EES.US,D,20140320,000000,24.4689,24.5364,24.4232,24.4917,65629.186503241,0
+EES.US,D,20140321,000000,24.6158,24.741,24.3954,24.3954,93339.533615408,0
+EES.US,D,20140324,000000,24.5771,24.6367,24.1371,24.3229,181461.03537155,0
+EES.US,D,20140325,000000,24.4341,24.5235,24.1918,24.3,103720.21490394,0
+EES.US,D,20140326,000000,24.4967,24.4967,23.8422,23.8422,157030.33506865,0
+EES.US,D,20140327,000000,23.872,23.9783,23.6922,23.8075,122029.64626194,0
+EES.US,D,20140328,000000,23.9594,24.1193,23.7985,23.8293,41006.158125253,0
+EES.US,D,20140331,000000,23.9495,24.3347,23.9038,24.3119,103798.75725923,0
+EES.US,D,20140401,000000,24.4142,24.6108,24.3835,24.6108,211326.26248735,0
+EES.US,D,20140402,000000,24.6456,24.734,24.5393,24.734,44453.966131069,0
+EES.US,D,20140403,000000,24.6615,24.7171,24.447,24.5771,82558.084924323,0
+EES.US,D,20140404,000000,24.6486,24.6486,23.9882,23.9971,61754.430309788,0
+EES.US,D,20140407,000000,23.9375,23.9375,23.6227,23.7677,114906.45881067,0
+EES.US,D,20140408,000000,23.8263,24.021,23.7379,23.9683,43057.321941797,0
+EES.US,D,20140409,000000,23.9882,24.1541,23.877,24.1451,43410.762540524,0
+EES.US,D,20140410,000000,24.2464,24.2464,23.5413,23.6674,85869.954238321,0
+EES.US,D,20140411,000000,23.4996,23.6704,23.304,23.3933,83390.835280868,0
+EES.US,D,20140414,000000,23.5413,23.6595,23.2752,23.4966,215062.05912916,0
+EES.US,D,20140415,000000,23.4936,23.6476,23.1382,23.5076,75442.953099235,0
+EES.US,D,20140416,000000,23.6069,23.7459,23.5374,23.7379,47816.183108704,0
+EES.US,D,20140417,000000,23.6992,23.9753,23.6227,23.9008,301121.32058276,0
+EES.US,D,20140421,000000,23.9623,23.9803,23.7955,23.9038,86355.305715775,0
+EES.US,D,20140422,000000,24.0488,24.2444,23.9803,24.1789,50772.597917429,0
+EES.US,D,20140423,000000,24.1541,24.2226,24.025,24.0339,73038.348683963,0
+EES.US,D,20140424,000000,24.2594,24.2594,23.9227,23.9803,706004.14115365,0
+EES.US,D,20140425,000000,23.9882,23.9882,23.5671,23.6307,95251.737880316,0
+EES.US,D,20140428,000000,23.8174,23.863,23.2533,23.6247,62297.178123787,0
+EES.US,D,20140429,000000,23.6615,23.7558,23.5502,23.5572,91219.896976318,0
+EES.US,D,20140430,000000,23.4837,23.6168,23.301,23.6168,137317.21084847,0
+EES.US,D,20140501,000000,23.6267,23.723,23.3338,23.5135,136983.90931521,0
+EES.US,D,20140502,000000,23.7905,23.9207,23.6069,23.7161,220808.74145662,0
+EES.US,D,20140505,000000,23.6039,23.6535,23.3834,23.5572,69723.458510147,0
+EES.US,D,20140506,000000,23.4738,23.5314,23.2195,23.291,68587.615218511,0
+EES.US,D,20140507,000000,23.304,23.3158,22.9782,23.3129,109064.1159223,0
+EES.US,D,20140508,000000,23.2891,23.5572,23.0735,23.1172,246452.82045315,0
+EES.US,D,20140509,000000,23.0169,23.3218,22.9832,23.3218,88033.896821411,0
+EES.US,D,20140512,000000,23.4093,23.9862,23.4093,23.885,197973.05513772,0
+EES.US,D,20140513,000000,23.8055,23.8879,23.6168,23.6168,117952.49246067,0
+EES.US,D,20140514,000000,23.5502,23.5671,23.1232,23.144,83143.124775777,0
+EES.US,D,20140515,000000,23.0964,23.0964,22.6932,23.0259,230049.55164043,0
+EES.US,D,20140516,000000,22.8918,23.1083,22.8819,23.1024,67923.026058511,0
+EES.US,D,20140519,000000,23.0964,23.4221,22.9206,23.3794,84227.613450504,0
+EES.US,D,20140520,000000,23.3735,23.3735,22.9226,23.1143,86608.05098723,0
+EES.US,D,20140521,000000,23.2603,23.2781,22.9346,23.1748,47592.639482158,0
+EES.US,D,20140522,000000,23.301,23.4251,23.2404,23.4063,44809.420636341,0
+EES.US,D,20140523,000000,23.3874,23.6396,23.3874,23.6337,231679.80898898,0
+EES.US,D,20140527,000000,23.8263,24.0041,23.728,23.885,46519.227293432,0
+EES.US,D,20140528,000000,23.8502,23.8918,23.6892,23.8105,61027.410046879,0
+EES.US,D,20140529,000000,23.8948,23.8948,23.7409,23.8542,57779.985742335,0
+EES.US,D,20140530,000000,23.872,23.9495,23.6992,23.7727,66935.204897967,0
+EES.US,D,20140602,000000,23.8075,23.8293,23.4867,23.6615,114101.90314576,0
+EES.US,D,20140603,000000,23.6069,23.6595,23.3903,23.585,297811.4651753,0
+EES.US,D,20140604,000000,23.4966,23.6674,23.4181,23.6506,50515.824832884,0
+EES.US,D,20140605,000000,23.6337,24.1699,23.6138,24.1213,530846.63326938,0
+EES.US,D,20140606,000000,24.3189,24.4818,24.2901,24.4112,71787.712719237,0
+EES.US,D,20140609,000000,24.3169,24.6913,24.3169,24.5741,64105.666201605,0
+EES.US,D,20140610,000000,24.5771,24.7053,24.3924,24.5056,47550.347444703,0
+EES.US,D,20140611,000000,24.4043,24.4689,24.2404,24.3904,144380.98805665,0
+EES.US,D,20140612,000000,24.1699,24.4112,24.1074,24.1521,49718.317840884,0
+EES.US,D,20140613,000000,24.2037,24.2494,24.0656,24.1819,44453.966131069,0
+EES.US,D,20140616,000000,24.1491,24.2354,24.0846,24.2126,41048.450162707,0
+EES.US,D,20140617,000000,24.2534,24.4629,24.2534,24.4142,45967.416899977,0
+EES.US,D,20140618,000000,24.3874,24.5165,24.2971,24.5085,41477.412256889,0
+EES.US,D,20140619,000000,24.6397,24.6397,24.438,24.5463,52253.826181611,0
+EES.US,D,20140620,000000,24.5393,24.6158,24.4748,24.6158,53563.872389428,0
+EES.US,D,20140623,000000,24.5731,24.6298,24.4837,24.5413,45642.170992886,0
+EES.US,D,20140624,000000,24.5383,24.739,24.3129,24.3129,270092.05548368,0
+EES.US,D,20140625,000000,24.2196,24.5225,24.0816,24.5225,56922.061553971,0
+EES.US,D,20140626,000000,24.2951,24.5443,24.2951,24.439,58441.554042517,0
+EES.US,D,20140627,000000,24.4292,24.6218,24.3695,24.6218,44064.275214524,0
+EES.US,D,20140630,000000,24.5672,24.6983,24.4708,24.6933,57108.347909426,0
+EES.US,D,20140701,000000,24.7628,25.175,24.7628,24.9972,46837.424527613,0
+EES.US,D,20140702,000000,24.9624,24.9842,24.8631,24.8631,46180.890993795,0
+EES.US,D,20140703,000000,25.0489,25.1233,24.9942,25.0945,59782.815801789,0
+EES.US,D,20140707,000000,25.0607,25.0607,24.7111,24.7171,38262.210457072,0
+EES.US,D,20140708,000000,24.6685,24.6685,24.4272,24.4897,40394.937488708,0
+EES.US,D,20140709,000000,24.5791,24.6248,24.4738,24.5225,42617.283361615,0
+EES.US,D,20140710,000000,24.1441,24.3507,23.9137,24.2633,168972.80088319,0
+EES.US,D,20140711,000000,24.2603,24.2603,24.1074,24.1769,39030.515804163,0
+EES.US,D,20140714,000000,24.3944,24.4212,24.301,24.3209,31635.450969257,0
+EES.US,D,20140715,000000,24.3209,24.3884,24.0468,24.1203,71674.933952692,0
+EES.US,D,20140716,000000,24.1799,24.1977,24.022,24.0666,63410.868443423,0
+EES.US,D,20140717,000000,23.9892,24.0428,23.737,23.7459,43064.370614706,0
+EES.US,D,20140718,000000,23.8233,24.0756,23.7618,24.0616,97269.672238861,0
+EES.US,D,20140721,000000,23.9653,23.9653,23.7985,23.9375,36557.438566345,0
+EES.US,D,20140722,000000,24.0339,24.2454,24.0339,24.1799,58402.28286488,0
+EES.US,D,20140723,000000,24.1799,24.2544,24.0786,24.1143,41365.640443616,0
+EES.US,D,20140724,000000,24.2951,24.2951,23.9922,24.0339,63166.17879815,0
+EES.US,D,20140725,000000,23.9227,23.9227,23.7677,23.8204,100314.69893559,0
+EES.US,D,20140728,000000,23.7727,23.8472,23.5929,23.6734,52227.645396519,0
+EES.US,D,20140729,000000,23.731,23.8472,23.6605,23.7409,41622.413528161,0
+EES.US,D,20140730,000000,23.8472,23.8542,23.7012,23.7727,52341.431116338,0
+EES.US,D,20140731,000000,23.5801,23.6089,23.2881,23.3368,73240.746291782,0
+EES.US,D,20140801,000000,23.3168,23.3983,23.0964,23.2146,94251.833280499,0
+EES.US,D,20140804,000000,23.308,23.4141,23.0657,23.3854,187506.78282099,0
+EES.US,D,20140805,000000,23.29,23.5174,23.2047,23.3288,228353.84232916,0
+EES.US,D,20140806,000000,23.1997,23.5959,23.1997,23.4916,235649.21879007,0
+EES.US,D,20140807,000000,23.5254,23.6059,23.3109,23.3318,48039.726735249,0
+EES.US,D,20140808,000000,23.3626,23.5801,23.3368,23.5661,29433.244161804,0
+EES.US,D,20140811,000000,23.6357,23.9227,23.6357,23.7915,224966.4515197,0
+EES.US,D,20140812,000000,23.7131,23.7847,23.5224,23.5801,62070.613637424,0
+EES.US,D,20140813,000000,23.6854,23.7588,23.6386,23.7042,82877.289111777,0
+EES.US,D,20140814,000000,23.7409,23.8174,23.7012,23.7905,71545.03698051,0
+EES.US,D,20140815,000000,23.9038,23.9415,23.5204,23.7429,42361.517230342,0
+EES.US,D,20140818,000000,23.9038,24.0518,23.9038,24.0428,30188.459116349,0
+EES.US,D,20140819,000000,24.1143,24.2077,24.1143,24.1679,49151.403148339,0
+EES.US,D,20140820,000000,24.0588,24.0816,23.9803,24.0786,69065.918023056,0
+EES.US,D,20140821,000000,24.0279,24.2077,23.8571,24.1739,43748.091886888,0
+EES.US,D,20140822,000000,24.1411,24.2306,24.0398,24.161,40635.599320889,0
+EES.US,D,20140825,000000,24.2474,24.3606,24.1649,24.2236,62141.100366514,0
+EES.US,D,20140826,000000,24.2364,24.3964,24.2306,24.3785,45529.392226341,0
+EES.US,D,20140827,000000,24.3636,24.3636,24.2911,24.3129,41762.38003307,0
+EES.US,D,20140828,000000,24.2156,24.2414,24.1283,24.1461,42966.696147251,0
+EES.US,D,20140829,000000,24.2236,24.3279,24.1014,24.305,110138.53506431,0
+EES.US,D,20140902,000000,24.3477,24.4669,24.307,24.445,67389.340823966,0
+EES.US,D,20140903,000000,24.5513,24.5513,24.2504,24.2504,57862.555910699,0
+EES.US,D,20140904,000000,24.3914,24.4798,24.1928,24.1928,84682.756329776,0
+EES.US,D,20140905,000000,24.2037,24.2504,24.0915,24.2306,381614.14434472,0
+EES.US,D,20140908,000000,24.2414,24.2822,24.1441,24.2633,50814.889954883,0
+EES.US,D,20140909,000000,24.2156,24.2156,23.9594,23.9971,154712.32863483,0
+EES.US,D,20140910,000000,24.025,24.0974,23.877,24.0616,135929.62923866,0
+EES.US,D,20140911,000000,24.0279,24.2504,23.9683,24.2206,37463.6965118,0
+EES.US,D,20140912,000000,24.2504,24.2504,23.9683,24.0588,46314.815779068,0
+EES.US,D,20140915,000000,24.0616,24.0616,23.7558,23.8075,428245.14345143,0
+EES.US,D,20140916,000000,23.7677,23.9167,23.6952,23.8422,88021.813382138,0
+EES.US,D,20140917,000000,23.9038,24.0101,23.8134,23.9068,49909.638962702,0
+EES.US,D,20140918,000000,23.9415,24.0279,23.9415,24.0071,76086.396240508,0
+EES.US,D,20140919,000000,24.1312,24.1312,23.7012,23.7558,76854.701587598,0
+EES.US,D,20140922,000000,23.5959,23.6059,23.3884,23.444,158180.27570611,0
+EES.US,D,20140923,000000,23.3556,23.4718,23.1798,23.2165,321903.82917857,0
+EES.US,D,20140924,000000,23.2483,23.3516,23.141,23.3397,72303.272794873,0
+EES.US,D,20140925,000000,23.2662,23.3139,22.9494,23.01,174975.24934192,0
+EES.US,D,20140926,000000,23.0696,23.2007,23.0427,23.1768,63113.817227969,0
+EES.US,D,20140929,000000,22.9574,23.2106,22.9574,23.1054,152740.71412683,0
+EES.US,D,20140930,000000,22.9772,23.1222,22.7925,22.7925,66321.970354876,0
+EES.US,D,20141001,000000,22.7041,22.7756,22.4648,22.5005,360431.87529964,0
+EES.US,D,20141002,000000,22.4648,22.8104,22.424,22.7478,160038.10449428,0
+EES.US,D,20141003,000000,22.8004,22.9852,22.8004,22.8521,203841.57881117,0
+EES.US,D,20141006,000000,22.9742,23.0031,22.6932,22.6932,138708.82027139,0
+EES.US,D,20141007,000000,22.6118,22.6148,22.3257,22.3257,125652.66413721,0
+EES.US,D,20141008,000000,22.3804,22.7101,22.1361,22.7101,276865.83014931,0
+EES.US,D,20141009,000000,22.7478,22.7726,22.1301,22.1301,403132.73578289,0
+EES.US,D,20141010,000000,22.1431,22.3774,21.9941,21.997,114000.20086521,0
+EES.US,D,20141013,000000,22.007,22.29,21.9445,21.9811,373464.87150854,0
+EES.US,D,20141014,000000,22.1401,22.5373,22.1211,22.2523,173403.39528319,0
+EES.US,D,20141015,000000,21.9911,22.5283,21.8749,22.4965,517665.61492938,0
+EES.US,D,20141016,000000,22.3864,22.7816,22.2096,22.6863,234128.71934824,0
+EES.US,D,20141017,000000,22.9494,22.9852,22.5671,22.6018,137009.08314702,0
+EES.US,D,20141020,000000,22.5155,22.8521,22.5155,22.8421,99007.673587587,0
+EES.US,D,20141021,000000,23.0011,23.1838,22.8591,23.1768,199785.57102863,0
+EES.US,D,20141022,000000,23.1917,23.305,22.8461,22.8521,114526.83742685,0
+EES.US,D,20141023,000000,23.0339,23.3913,23.0339,23.2662,91369.933013954,0
+EES.US,D,20141024,000000,23.2325,23.31,23.147,23.2235,53195.32749161,0
+EES.US,D,20141027,000000,23.1262,23.2503,23.0378,23.2404,175877.47947427,0
+EES.US,D,20141028,000000,23.3586,23.9575,23.2781,23.9575,126557.91512939,0
+EES.US,D,20141029,000000,23.9217,24.0329,23.725,23.8542,71314.444681055,0
+EES.US,D,20141030,000000,23.877,24.1183,23.735,23.9991,150654.30694574,0
+EES.US,D,20141031,000000,24.3527,24.4053,24.2097,24.3954,209773.54054081,0
+EES.US,D,20141103,000000,24.3527,24.4679,24.2384,24.3,63700.870985969,0
+EES.US,D,20141104,000000,24.2146,24.2812,24.1123,24.2653,54411.727045064,0
+EES.US,D,20141105,000000,24.4351,24.445,24.2057,24.2682,84033.271468868,0
+EES.US,D,20141106,000000,24.309,24.4322,24.2712,24.4172,38459.573298526,0
+EES.US,D,20141107,000000,24.4679,24.4679,23.9326,24.4172,41282.063321979,0
+EES.US,D,20141110,000000,24.4798,24.5145,24.3715,24.5076,62308.254609787,0
+EES.US,D,20141111,000000,24.5215,24.5672,24.4728,24.5413,81361.824436323,0
+EES.US,D,20141112,000000,24.5165,24.7201,24.4122,24.7023,89224.115589774,0
+EES.US,D,20141113,000000,24.7728,24.7926,24.441,24.4728,81416.19991305,0
+EES.US,D,20141114,000000,24.4728,24.5344,24.3,24.439,37494.912063255,0
+EES.US,D,20141117,000000,24.3656,24.448,24.2097,24.2126,73844.918255418,0
+EES.US,D,20141118,000000,24.458,24.4639,24.2812,24.3347,27120.27249435,0
+EES.US,D,20141119,000000,24.1064,24.2524,23.9296,24.0448,93009.252941954,0
+EES.US,D,20141120,000000,23.9604,24.3139,23.9604,24.3,35912.9884718,0
+EES.US,D,20141121,000000,24.6605,24.6605,24.2682,24.3815,43447.012858342,0
+EES.US,D,20141124,000000,24.4927,24.595,24.3656,24.5344,63636.425976514,0
+EES.US,D,20141125,000000,24.6318,24.7023,24.5344,24.586,88070.147139229,0
+EES.US,D,20141126,000000,24.598,24.6318,24.5165,24.604,37582.516997982,0
+EES.US,D,20141128,000000,24.5007,24.595,24.309,24.309,18149.325787627,0
+EES.US,D,20141201,000000,23.9951,24.3685,23.875,23.875,47507.048453976,0
+EES.US,D,20141202,000000,23.9326,24.2027,23.9018,24.0796,87543.510577593,0
+EES.US,D,20141203,000000,24.1878,24.4202,24.0826,24.3934,49359.842475793,0
+EES.US,D,20141204,000000,24.3347,24.3656,24.1561,24.2524,35248.399311801,0
+EES.US,D,20141205,000000,24.3527,24.5443,24.3527,24.451,53701.824987792,0
+EES.US,D,20141208,000000,24.3437,24.5602,24.0964,24.1024,38428.357747072,0
+EES.US,D,20141209,000000,23.9575,24.5165,23.8958,24.5095,53334.287043247,0
+EES.US,D,20141210,000000,24.4083,24.4639,23.9813,23.9813,108688.52235159,0
+EES.US,D,20141211,000000,24.2842,24.3497,24.0925,24.1531,37620.781222345,0
+EES.US,D,20141212,000000,23.869,23.9505,23.6734,23.7915,147617.3358752,0
+EES.US,D,20141215,000000,23.8601,23.9237,23.4916,23.6357,53428.940650883,0
+EES.US,D,20141216,000000,23.5244,23.9733,23.5244,23.6615,79340.869217961,0
+EES.US,D,20141217,000000,23.6158,24.2196,23.5929,24.2176,91479.690920682,0
+EES.US,D,20141218,000000,24.448,24.5672,24.3269,24.5145,176034.56418482,0
+EES.US,D,20141219,000000,24.5592,24.739,24.4957,24.6228,56122.540655427,0
+EES.US,D,20141222,000000,24.6,24.6953,24.4937,24.6883,40211.671993071,0
+EES.US,D,20141223,000000,24.7698,24.9694,24.7698,24.9147,71719.239896691,0
+EES.US,D,20141224,000000,24.9416,24.9416,24.7787,24.8502,196644.883771,0
+EES.US,D,20141226,000000,25.0091,25.0826,24.9912,24.9982,47725.557314159,0
+EES.US,D,20141229,000000,25.0071,25.1829,25.0071,25.0607,250419.20939442,0
+EES.US,D,20141230,000000,25.0557,25.0607,24.9525,24.9724,55542.535570336,0
+EES.US,D,20141231,000000,24.9694,25.0459,24.8571,24.8601,17886.510983446,0
+EES.US,D,20150102,000000,24.9356,24.9356,24.4619,24.6,40033.441263798,0
+EES.US,D,20150105,000000,24.3129,24.3695,24.026,24.1302,99211.078148678,0
+EES.US,D,20150106,000000,24.1849,24.1849,23.5076,23.6148,91461.565761773,0
+EES.US,D,20150107,000000,23.7915,23.863,23.6466,23.8105,85544.70833123,0
+EES.US,D,20150108,000000,23.9902,24.2812,23.9902,24.1997,40503.688442161,0
+EES.US,D,20150109,000000,24.2881,24.2881,23.9565,24.0378,74958.608575054,0
+EES.US,D,20150112,000000,23.9902,23.9902,23.5821,23.7449,111054.86254249,0
+EES.US,D,20150113,000000,23.9356,24.2414,23.5383,23.8075,617136.48702242,0
+EES.US,D,20150114,000000,23.4837,23.8174,23.4648,23.7419,54644.333251064,0
+EES.US,D,20150115,000000,23.8422,23.8442,23.3109,23.3466,61140.188813424,0
+EES.US,D,20150116,000000,23.308,23.8263,23.2881,23.8263,130600.83251939,0
+EES.US,D,20150120,000000,23.7419,23.7797,23.4708,23.6148,141223.18259338,0
+EES.US,D,20150121,000000,23.6148,23.7489,23.5046,23.6575,111804.0357774,0
+EES.US,D,20150122,000000,23.8323,24.0706,23.6664,24.0706,54698.708727791,0
+EES.US,D,20150123,000000,24.0378,24.0796,23.9048,23.9435,83969.833412686,0
+EES.US,D,20150126,000000,23.9813,24.163,23.8323,24.1332,191741.02133282,0
+EES.US,D,20150127,000000,23.8958,24.1918,23.8889,24.0598,72947.722889418,0
+EES.US,D,20150128,000000,24.1401,24.1401,23.4738,23.5413,258279.48664133,0
+EES.US,D,20150129,000000,23.6694,23.872,23.4181,23.872,46330.927031432,0
+EES.US,D,20150130,000000,23.727,23.734,23.4211,23.4211,62001.133861606,0
+EES.US,D,20150202,000000,23.5234,23.8472,23.3566,23.8392,161278.67092628,0
+EES.US,D,20150203,000000,24.0349,24.453,24.0349,24.4063,91455.524042136,0
+EES.US,D,20150204,000000,24.3179,24.4332,24.1153,24.2384,65739.95136324,0
+EES.US,D,20150205,000000,24.1977,24.6774,24.1977,24.6426,82053.601334686,0
+EES.US,D,20150206,000000,24.7449,24.8721,24.6426,24.7161,215734.70391535,0
+EES.US,D,20150209,000000,24.8601,24.8939,24.597,24.597,126882.15408321,0
+EES.US,D,20150210,000000,24.6853,24.732,24.3944,24.584,129134.7085543,0
+EES.US,D,20150211,000000,24.5135,24.605,24.3825,24.5235,46615.894807613,0
+EES.US,D,20150212,000000,24.7886,24.9088,24.7728,24.8016,55417.673364518,0
+EES.US,D,20150213,000000,24.9446,25.0429,24.8194,24.9912,56540.426263608,0
+EES.US,D,20150217,000000,24.9416,25.1174,24.8999,25.0767,104993.00384067,0
+EES.US,D,20150218,000000,25.0557,25.0885,24.9297,25.016,33370.431458165,0
+EES.US,D,20150219,000000,24.8879,25.1799,24.8849,25.0955,50112.036570521,0
+EES.US,D,20150220,000000,25.0577,25.0577,24.9147,24.9982,38914.716177799,0
+EES.US,D,20150223,000000,24.8781,24.9416,24.7856,24.9356,47795.037089976,0
+EES.US,D,20150224,000000,24.9505,25.1372,24.9446,25.0459,108869.77394067,0
+EES.US,D,20150225,000000,25.0399,25.1402,25.0012,25.0528,99914.938486314,0
+EES.US,D,20150226,000000,25.0925,25.1502,25.0131,25.0855,73641.513694327,0
+EES.US,D,20150227,000000,25.0131,25.0855,24.9207,24.9207,47993.406884703,0
+EES.US,D,20150302,000000,24.9664,25.0787,24.9029,25.0379,952088.41670898,0
+EES.US,D,20150303,000000,24.9912,25.0121,24.8849,24.8999,133774.74923503,0
+EES.US,D,20150304,000000,24.7131,24.8691,24.6923,24.8046,125792.63064212,0
+EES.US,D,20150305,000000,24.7509,24.8879,24.7261,24.881,55908.059608336,0
+EES.US,D,20150306,000000,24.7449,24.8999,24.5592,24.5592,52913.380575247,0
+EES.US,D,20150309,000000,24.7003,24.7728,24.6308,24.6804,47586.597762522,0
+EES.US,D,20150310,000000,24.4102,24.4877,24.3357,24.3507,47919.899295794,0
+EES.US,D,20150311,000000,24.3666,24.5771,24.3447,24.5265,90852.359031773,0
+EES.US,D,20150312,000000,24.8571,25.0071,24.7161,25.0071,115810.70284957,0
+EES.US,D,20150313,000000,24.9475,24.9624,24.6248,24.9118,28621.639823985,0
+EES.US,D,20150316,000000,24.9724,24.9982,24.8601,24.8969,51253.921581793,0
+EES.US,D,20150317,000000,24.881,24.9564,24.7886,24.9356,29283.208124168,0
+EES.US,D,20150318,000000,24.8879,25.2783,24.7856,25.1829,58235.128621608,0
+EES.US,D,20150319,000000,25.1541,25.2197,25.0826,25.1144,12979.627685448,0
+EES.US,D,20150320,000000,25.3388,25.4759,25.3288,25.4659,54576.867381791,0
+EES.US,D,20150323,000000,25.5046,25.5931,25.4321,25.5454,24555.562508715,0
+EES.US,D,20150324,000000,25.4291,25.5662,25.4291,25.4878,50434.261617794,0
+EES.US,D,20150325,000000,25.5603,25.5603,25.1045,25.1045,55080.344018154,0
+EES.US,D,20150326,000000,25.1352,25.1958,25.017,25.1015,25881.719968896,0
+EES.US,D,20150327,000000,25.0995,25.155,25.0865,25.1223,12270.732581449,0
+EES.US,D,20150330,000000,25.3964,25.5354,25.318,25.5314,29857.171489622,0
+EES.US,D,20150331,000000,25.4024,25.4719,25.3736,25.4719,28588.410365986,0
+EES.US,D,20150401,000000,25.318,25.5266,25.2792,25.4838,46778.014284522,0
+EES.US,D,20150402,000000,25.6219,25.7837,25.6219,25.6517,86262.666014684,0
+EES.US,D,20150406,000000,25.7212,25.887,25.4908,25.8125,314524.87559603,0
+EES.US,D,20150407,000000,25.8691,25.9357,25.75,25.75,43353.366203978,0
+EES.US,D,20150408,000000,25.8711,25.884,25.7738,25.8215,43798.439550524,0
+EES.US,D,20150409,000000,25.884,25.9048,25.6,25.8215,19162.32077999,0
+EES.US,D,20150410,000000,25.9297,25.9297,25.8443,25.8443,37158.589670163,0
+EES.US,D,20150413,000000,25.9357,25.9933,25.9198,25.9228,25546.404529078,0
+EES.US,D,20150414,000000,25.878,26.0171,25.8006,25.9426,48768.760904703,0
+EES.US,D,20150415,000000,26.0658,26.3945,26.0658,26.3567,33150.915644711,0
+EES.US,D,20150416,000000,26.3399,26.3399,26.1691,26.1691,54375.476727246,0
+EES.US,D,20150417,000000,26.0241,26.0241,25.6576,25.7212,124082.82398503,0
+EES.US,D,20150420,000000,25.9198,26.1164,25.8215,25.9853,46660.200751613,0
+EES.US,D,20150421,000000,26.0071,26.0688,25.8443,25.8443,23403.607964715,0
+EES.US,D,20150422,000000,25.9198,25.9665,25.6278,25.8741,180777.31409937,0
+EES.US,D,20150423,000000,25.8264,26.0469,25.8175,25.9515,62372.699619242,0
+EES.US,D,20150424,000000,25.9833,25.9833,25.8652,25.8711,16748.653785265,0
+EES.US,D,20150427,000000,25.9695,26.1353,25.6219,25.6983,47774.898024522,0
+EES.US,D,20150428,000000,25.6914,25.9198,25.6397,25.9198,50729.298926702,0
+EES.US,D,20150429,000000,25.8324,25.9078,25.6685,25.7212,30184.431303258,0
+EES.US,D,20150430,000000,25.6685,25.6944,25.2375,25.318,69003.486920147,0
+EES.US,D,20150501,000000,25.4053,25.4501,25.2177,25.4133,29857.171489622,0
+EES.US,D,20150504,000000,25.3865,25.5662,25.3865,25.4531,25210.082135988,0
+EES.US,D,20150505,000000,25.5166,25.5166,25.0767,25.1283,51093.81601143,0
+EES.US,D,20150506,000000,25.0836,25.2087,25.0389,25.1839,17811.996441263,0
+EES.US,D,20150507,000000,25.1819,25.2911,25.023,25.2147,32363.478185438,0
+EES.US,D,20150508,000000,25.3924,25.5314,25.3338,25.3865,22229.500448717,0
+EES.US,D,20150511,000000,25.4501,25.6,25.4501,25.4788,19572.15076199,0
+EES.US,D,20150512,000000,25.3636,25.4749,25.1521,25.3795,38771.728813071,0
+EES.US,D,20150513,000000,25.5136,25.5136,25.2911,25.4351,34487.142637619,0
+EES.US,D,20150514,000000,25.5911,25.6546,25.4501,25.5911,28541.083562167,0
+EES.US,D,20150515,000000,25.4818,25.5573,25.4381,25.5166,60360.806980333,0
+EES.US,D,20150518,000000,25.5384,25.8006,25.5384,25.7589,24245.420900715,0
+EES.US,D,20150519,000000,25.6497,25.8175,25.6059,25.6596,40627.543694707,0
+EES.US,D,20150520,000000,25.7252,25.7927,25.6278,25.6983,59968.09520397,0
+EES.US,D,20150521,000000,25.7668,25.8235,25.6814,25.7122,36825.288136891,0
+EES.US,D,20150522,000000,25.7927,25.7927,25.5166,25.6059,15259.369894901,0
+EES.US,D,20150526,000000,25.456,25.5284,25.2206,25.321,92287.267445409,0
+EES.US,D,20150527,000000,25.318,25.5702,25.2495,25.5702,35835.453069801,0
+EES.US,D,20150528,000000,25.5603,25.5603,25.3895,25.4878,20157.190613445,0
+EES.US,D,20150529,000000,25.3835,25.5543,25.2773,25.4262,21897.205868717,0
+EES.US,D,20150601,000000,25.314,25.5314,25.1839,25.3835,36901.816585618,0
+EES.US,D,20150602,000000,25.3557,25.6814,25.314,25.5603,50948.814740156,0
+EES.US,D,20150603,000000,25.6944,25.8264,25.5573,25.747,27868.438775987,0
+EES.US,D,20150604,000000,25.6546,25.734,25.4788,25.5236,27534.13028944,0
+EES.US,D,20150605,000000,25.5284,25.7062,25.4928,25.7032,25881.719968896,0
+EES.US,D,20150608,000000,25.6626,25.6814,25.5206,25.5266,40473.47984398,0
+EES.US,D,20150609,000000,25.4183,25.6278,25.4183,25.5166,35547.4644338,0
+EES.US,D,20150610,000000,25.6249,25.9635,25.6249,25.9426,22664.504262534,0
+EES.US,D,20150611,000000,25.887,25.9575,25.8373,25.8622,22220.437869261,0
+EES.US,D,20150612,000000,25.7927,25.9078,25.7738,25.8562,50101.967037794,0
+EES.US,D,20150615,000000,25.5851,25.8235,25.5046,25.7957,35835.453069801,0
+EES.US,D,20150616,000000,25.7559,25.9198,25.738,25.9168,22559.78112217,0
+EES.US,D,20150617,000000,25.9486,25.9486,25.7837,25.7837,20571.048408535,0
+EES.US,D,20150618,000000,25.896,26.1601,25.8691,26.0876,29857.171489622,0
+EES.US,D,20150619,000000,26.1194,26.1263,26.0042,26.1263,28541.083562167,0
+EES.US,D,20150622,000000,26.2544,26.2734,26.1879,26.2207,23827.535292534,0
+EES.US,D,20150623,000000,26.2147,26.3984,26.2147,26.3984,42670.65188507,0
+EES.US,D,20150624,000000,26.3617,26.3984,26.2068,26.2068,20844.939698717,0
+EES.US,D,20150625,000000,26.1691,26.314,26.0479,26.1104,20187.399211627,0
+EES.US,D,20150626,000000,26.2296,26.2296,25.9873,26.0658,21178.241231989,0
+EES.US,D,20150629,000000,25.9028,26.027,25.4918,25.4918,79093.15871287,0
+EES.US,D,20150630,000000,25.6209,25.6327,25.4421,25.5901,32763.238634711,0
+EES.US,D,20150701,000000,25.6774,25.7271,25.4153,25.5066,19517.775285263,0
+EES.US,D,20150702,000000,25.5692,25.5931,25.308,25.3746,12905.113143267,0
+EES.US,D,20150706,000000,25.163,25.313,25.0777,25.2127,18867.283471081,0
+EES.US,D,20150707,000000,25.3508,25.3508,24.8164,25.304,66519.333196331,0
+EES.US,D,20150708,000000,25.0627,25.0627,24.7449,24.8611,46991.48837834,0
+EES.US,D,20150709,000000,25.1978,25.1978,24.9237,24.9704,33755.087608347,0
+EES.US,D,20150710,000000,25.2355,25.2505,25.1193,25.2097,199879.21768299,0
+EES.US,D,20150713,000000,25.4461,30.3023,25.2157,25.5374,102920.69400541,0
+EES.US,D,20150714,000000,25.5036,25.6974,25.4937,25.6735,36972.303314709,0
+EES.US,D,20150715,000000,25.6327,25.6735,25.3815,25.3875,40493.618909434,0
+EES.US,D,20150716,000000,25.6387,25.6487,25.4858,25.5186,36072.087088891,0
+EES.US,D,20150717,000000,25.4967,25.4967,25.2097,25.2921,28127.225767077,0
+EES.US,D,20150720,000000,25.1978,25.304,25.03,25.03,37061.922155982,0
+EES.US,D,20150721,000000,25.2325,25.2325,24.9237,24.9674,36402.367762346,0
+EES.US,D,20150722,000000,24.8979,25.03,24.8979,24.9862,27797.952046896,0
+EES.US,D,20150723,000000,24.9862,25.0359,24.6556,24.6764,39053.675729435,0
+EES.US,D,20150724,000000,24.6108,24.7539,24.307,24.3259,31770.382707803,0
+EES.US,D,20150727,000000,24.2097,24.2384,24.0339,24.0756,34415.648955256,0
+EES.US,D,20150728,000000,24.1789,24.3179,23.8144,24.2633,33420.779121802,0
+EES.US,D,20150729,000000,24.2354,24.5145,24.2354,24.5145,25481.959519624,0
+EES.US,D,20150730,000000,24.3547,24.5285,24.3547,24.5285,18199.673451263,0
+EES.US,D,20150731,000000,24.5037,24.7101,24.4828,24.5285,15552.393297265,0
+EES.US,D,20150803,000000,24.5731,24.5731,24.2662,24.3577,47147.566135613,0
+EES.US,D,20150804,000000,24.444,24.5115,24.2881,24.3329,20187.399211627,0
+EES.US,D,20150805,000000,24.4728,24.6625,24.3487,24.3666,72140.146364691,0
+EES.US,D,20150806,000000,24.3765,24.3765,24.0984,24.305,34103.493440711,0
+EES.US,D,20150807,000000,24.1977,24.2504,24.0558,24.0558,20844.939698717,0
+EES.US,D,20150810,000000,24.2384,24.5315,24.2384,24.4629,28453.47862744,0
+EES.US,D,20150811,000000,24.3239,24.3835,24.2097,24.3099,30639.57418253,0
+EES.US,D,20150812,000000,24.1659,24.305,23.9555,24.305,19195.550237991,0
+EES.US,D,20150813,000000,24.2603,24.3309,24.16,24.1659,25814.254099624,0
+EES.US,D,20150814,000000,24.1511,24.3735,24.1391,24.3735,25151.67884617,0
+EES.US,D,20150817,000000,24.2722,24.5165,24.1977,24.454,45341.091964341,0
+EES.US,D,20150818,000000,24.457,24.457,24.301,24.3765,28795.842740167,0
+EES.US,D,20150819,000000,24.2474,24.2504,23.9266,24.1749,38717.353336344,0
+EES.US,D,20150820,000000,24.0071,24.0071,23.5502,23.5502,43683.646877433,0
+EES.US,D,20150821,000000,23.3675,23.5016,23.1778,23.2762,105233.66567286,0
+EES.US,D,20150824,000000,23.0417,23.1957,21.0586,22.3834,193887.84571027,0
+EES.US,D,20150825,000000,22.8918,23.2275,22.1411,22.1441,258120.38802424,0
+EES.US,D,20150826,000000,22.3685,22.722,22.2324,22.6664,65525.470316149,0
+EES.US,D,20150827,000000,22.8004,23.2215,22.6823,23.1014,237273.43441897,0
+EES.US,D,20150828,000000,23.0865,23.3546,23.0865,23.309,39053.675729435,0
+EES.US,D,20150831,000000,23.2801,23.4986,23.2245,23.4499,33755.087608347,0
+EES.US,D,20150901,000000,22.9762,23.2116,22.7379,22.7528,40040.489936707,0
+EES.US,D,20150902,000000,22.9812,23.0964,22.7657,23.0865,70820.030624147,0
+EES.US,D,20150903,000000,23.1014,23.3705,23.0984,23.1659,51623.473432883,0
+EES.US,D,20150904,000000,22.9852,22.9971,22.8819,22.9414,17871.406684355,0
+EES.US,D,20150908,000000,23.2146,23.3844,23.1778,23.3388,75450.001772144,0
+EES.US,D,20150909,000000,23.5126,23.5126,23.1143,23.1143,39381.942496344,0
+EES.US,D,20150910,000000,23.0735,23.2881,23.0735,23.153,64377.543585241,0
+EES.US,D,20150911,000000,23.0735,23.1868,22.9564,23.1868,25151.67884617,0
+EES.US,D,20150914,000000,23.2275,23.2275,23.0299,23.0666,50962.912085975,0
+EES.US,D,20150915,000000,23.1312,23.3844,23.1312,23.3388,46991.48837834,0
+EES.US,D,20150916,000000,23.3874,23.5671,23.3735,23.5671,24490.110545988,0
+EES.US,D,20150917,000000,23.6247,23.8601,23.5572,23.6138,58342.872621789,0
+EES.US,D,20150918,000000,23.2801,23.3328,23.1113,23.1758,32756.189961802,0
+EES.US,D,20150921,000000,23.3755,23.4658,23.155,23.155,50478.567561793,0
+EES.US,D,20150922,000000,22.9663,23.0299,22.7568,22.8352,82479.54256905,0
+EES.US,D,20150923,000000,22.8829,22.9017,22.6883,22.7101,33338.208953438,0
+EES.US,D,20150924,000000,22.6247,22.7786,22.4936,22.7568,40873.240293253,0
+EES.US,D,20150925,000000,22.9544,22.9544,22.6138,22.6138,10230.645250904,0
+EES.US,D,20150928,000000,22.5165,22.5165,22.0586,22.0973,57130.500881427,0
+EES.US,D,20150929,000000,22.1351,22.1679,21.9911,21.9911,108212.23345358,0
+EES.US,D,20150930,000000,22.2592,22.2871,22.0844,22.2791,166934.72745919,0
+EES.US,D,20151001,000000,22.3267,22.3704,21.9722,22.1897,43877.988859069,0
+EES.US,D,20151002,000000,22.0676,22.4877,21.864,22.4877,85779.328443775,0
+EES.US,D,20151005,000000,22.6883,23.2106,22.6883,23.2106,66384.401457786,0
+EES.US,D,20151006,000000,23.2781,23.3636,23.0815,23.1917,56417.577964336,0
+EES.US,D,20151007,000000,23.3963,23.585,23.2662,23.5066,441785.64410978,0
+EES.US,D,20151008,000000,23.5254,23.9227,23.5254,23.885,14847.526006356,0
+EES.US,D,20151009,000000,23.9375,23.9872,23.8552,23.9227,27715.381878531,0
+EES.US,D,20151012,000000,23.9435,23.9435,23.7857,23.8333,29335.569694349,0
+EES.US,D,20151013,000000,23.9316,23.9902,23.6247,23.6247,15509.094306538,0
+EES.US,D,20151014,000000,23.6168,23.6168,23.2891,23.305,22435.925869626,0
+EES.US,D,20151015,000000,23.3665,23.7767,23.308,23.7767,26063.978511259,0
+EES.US,D,20151016,000000,23.7647,23.8333,23.5224,23.7012,78187.907720689,0
+EES.US,D,20151019,000000,23.6138,23.7767,23.6138,23.7131,19511.733565626,0
+EES.US,D,20151020,000000,23.6982,23.9276,23.6882,23.8303,50802.806515611,0
+EES.US,D,20151021,000000,23.8948,23.8948,23.5502,23.5502,14847.526006356,0
+EES.US,D,20151022,000000,23.585,23.7935,23.5433,23.6575,46846.487107068,0
+EES.US,D,20151023,000000,23.876,23.9594,23.7131,23.9346,54762.146783972,0
+EES.US,D,20151026,000000,23.9197,23.9197,23.6694,23.6794,47174.753873976,0
+EES.US,D,20151027,000000,23.5671,23.5671,23.2385,23.3606,45855.645086704,0
+EES.US,D,20151028,000000,23.3993,24.0626,23.3993,24.0626,31012.146893439,0
+EES.US,D,20151029,000000,24.015,24.0598,23.8025,23.8432,21777.378429262,0
+EES.US,D,20151030,000000,23.8591,23.9227,23.722,23.7707,34972.494115074,0
+EES.US,D,20151102,000000,23.8065,24.2494,23.8065,24.2494,27181.696643986,0
+EES.US,D,20151103,000000,24.1709,24.5413,24.1709,24.4212,37968.180101436,0
+EES.US,D,20151104,000000,24.4004,24.4132,24.2524,24.306,25459.806547623,0
+EES.US,D,20151105,000000,24.306,24.443,24.2216,24.3854,24076.252750897,0
+EES.US,D,20151106,000000,24.4102,24.6556,24.3447,24.6456,29360.743526167,0
+EES.US,D,20151109,000000,24.6426,24.6426,24.2404,24.2623,58072.002191426,0
+EES.US,D,20151110,000000,24.1799,24.306,24.1799,24.306,29693.038106167,0
+EES.US,D,20151111,000000,24.3329,24.3387,24.0776,24.1342,386980.19833508,0
+EES.US,D,20151112,000000,23.9167,23.9167,23.5811,23.6237,47507.048453976,0
+EES.US,D,20151113,000000,23.5016,23.6882,23.3893,23.4609,87428.717904502,0
+EES.US,D,20151116,000000,23.4499,23.7112,23.3705,23.7112,35631.041555437,0
+EES.US,D,20151117,000000,23.6466,23.9465,23.6109,23.6109,21443.069942717,0
+EES.US,D,20151118,000000,23.7112,23.9723,23.6764,23.9435,33321.090747802,0
+EES.US,D,20151119,000000,23.9276,23.9346,23.7885,23.8492,33321.090747802,0
+EES.US,D,20151120,000000,23.9623,24.1163,23.9465,23.9902,44866.816972887,0
+EES.US,D,20151123,000000,23.9565,24.1898,23.9346,24.1213,36289.5889958,0
+EES.US,D,20151124,000000,24.023,24.3944,24.015,24.3695,78187.907720689,0
+EES.US,D,20151125,000000,24.3695,24.5573,24.3329,24.5215,24076.252750897,0
+EES.US,D,20151127,000000,24.5374,24.6526,24.4887,24.5602,37607.6908298,0
+EES.US,D,20151130,000000,24.6973,24.7003,24.5165,24.5165,41569.045004706,0
+EES.US,D,20151201,000000,24.6357,24.7033,24.5275,24.6705,46954.231107249,0
+EES.US,D,20151202,000000,24.6913,24.7033,24.437,24.447,13479.076508721,0
+EES.US,D,20151203,000000,24.4589,24.5791,24.015,24.0716,25580.640940351,0
+EES.US,D,20151204,000000,24.1312,24.2494,23.9753,24.2494,44542.578019069,0
+EES.US,D,20151207,000000,24.1898,24.1898,23.7012,23.7588,36951.157295982,0
+EES.US,D,20151208,000000,23.5701,23.734,23.5701,23.5909,24496.152265624,0
+EES.US,D,20151209,000000,23.5701,23.737,23.3238,23.4261,47174.753873976,0
+EES.US,D,20151210,000000,23.3993,23.5671,23.3536,23.4718,41898.318724888,0
+EES.US,D,20151211,000000,23.2285,23.2355,22.9017,22.9742,63013.121900696,0
+EES.US,D,20151214,000000,22.9614,22.9772,22.6575,22.7925,64963.590389968,0
+EES.US,D,20151215,000000,22.8859,23.1392,22.8859,23.0745,84125.911169958,0
+EES.US,D,20151216,000000,23.165,23.3208,23.0378,23.3148,44542.578019069,0
+EES.US,D,20151217,000000,23.4261,23.4261,23.0319,23.0319,99963.272243405,0
+EES.US,D,20151218,000000,22.9852,22.9852,22.6664,22.6903,54433.880017064,0
+EES.US,D,20151221,000000,22.7667,22.8412,22.6903,22.8412,49926.757168339,0
+EES.US,D,20151222,000000,22.7955,23.1669,22.7538,23.1352,65848.702316694,0
+EES.US,D,20151223,000000,23.2722,23.5821,23.2722,23.5473,69304.565948693,0
+EES.US,D,20151224,000000,23.6377,23.7141,23.5046,23.6704,18624.607732355,0
+EES.US,D,20151228,000000,23.4499,23.4499,23.15,23.3368,50032.487261975,0
+EES.US,D,20151229,000000,23.4499,23.5711,23.2861,23.5512,209559.05949371,0
+EES.US,D,20151230,000000,23.5154,23.5512,23.2752,23.2762,166110.03272882,0
+EES.US,D,20151231,000000,23.1083,23.2493,23.0537,23.0765,161722.73731955,0
+EES.US,D,20160104,000000,22.583,22.6257,22.3069,22.6227,35796.181892164,0
+EES.US,D,20160105,000000,22.6545,22.6545,22.4578,22.5423,48937.929054521,0
+EES.US,D,20160106,000000,22.2503,22.433,22.0825,22.1679,79190.833180324,0
+EES.US,D,20160107,000000,21.7765,21.9255,21.5432,21.5621,129093.42347012,0
+EES.US,D,20160108,000000,21.5551,21.6912,21.1261,21.13,53818.631567428,0
+EES.US,D,20160111,000000,21.0764,21.2274,20.9126,21.0327,57137.549554335,0
+EES.US,D,20160112,000000,21.2115,21.3555,20.6832,21.0209,66713.675177967,0
+EES.US,D,20160113,000000,21.0934,21.1947,20.2751,20.3147,37466.717371618,0
+EES.US,D,20160114,000000,20.419,20.8133,20.1241,20.5918,94328.361729226,0
+EES.US,D,20160115,000000,20.0298,20.2741,19.7239,20.2304,56565.600095426,0
+EES.US,D,20160119,000000,20.4747,20.4747,19.6642,19.8877,90323.708563592,0
+EES.US,D,20160120,000000,19.6106,20.2741,19.266,20.0585,412915.28682743,0
+EES.US,D,20160121,000000,20.0714,20.4687,19.9483,20.2422,217996.32096589,0
+EES.US,D,20160122,000000,20.5025,20.704,20.4409,20.5968,76143.792577053,0
+EES.US,D,20160125,000000,20.4508,20.4508,20.0714,20.0863,88514.213532502,0
+EES.US,D,20160126,000000,20.2422,20.713,20.2422,20.713,203100.46120244,0
+EES.US,D,20160127,000000,20.6405,20.8083,20.3793,20.3982,46519.227293432,0
+EES.US,D,20160128,000000,20.5948,20.6901,20.4707,20.4707,21137.96310108,0
+EES.US,D,20160129,000000,20.6067,21.2463,20.6067,21.2463,144363.86985102,0
+EES.US,D,20160201,000000,21.0665,21.2512,20.8769,21.1142,74656.522593236,0
+EES.US,D,20160202,000000,20.8709,20.8709,20.6286,20.6703,33570.815159437,0
+EES.US,D,20160203,000000,20.8053,20.8053,20.4319,20.7279,68133.479292512,0
+EES.US,D,20160204,000000,20.6543,21.1976,20.6543,20.9274,310351.05428057,0
+EES.US,D,20160205,000000,20.8024,20.8024,20.429,20.429,49134.284942703,0
+EES.US,D,20160208,000000,20.2651,20.3515,19.989,20.3009,50236.898776339,0
+EES.US,D,20160209,000000,20.0714,20.3117,19.9811,20.132,79009.581591233,0
+EES.US,D,20160210,000000,20.2631,20.4925,20.0298,20.0298,44419.729719796,0
+EES.US,D,20160211,000000,19.7457,19.8758,19.559,19.8182,120798.14240939,0
+EES.US,D,20160212,000000,19.9771,20.1698,19.9026,20.136,46666.242471249,0
+EES.US,D,20160216,000000,20.3724,20.6723,20.2681,20.6663,53542.726370701,0
+EES.US,D,20160217,000000,20.7596,21.0904,20.7596,20.9245,31538.783455076,0
+EES.US,D,20160218,000000,21.0149,21.0149,20.7805,20.9156,28505.840197622,0
+EES.US,D,20160219,000000,20.8083,20.8947,20.705,20.8391,27918.786439623,0
+EES.US,D,20160222,000000,21.0665,21.2035,21.0665,21.0864,17117.198683082,0
+EES.US,D,20160223,000000,21.0327,21.1042,20.9274,20.9742,22207.347476716,0
+EES.US,D,20160224,000000,20.6773,21.1549,20.567,21.0814,186910.66648354,0
+EES.US,D,20160225,000000,21.1232,21.2552,21.0209,21.2333,22441.967589261,0
+EES.US,D,20160226,000000,21.3655,21.5422,21.3446,21.4389,44993.693085251,0
+EES.US,D,20160229,000000,21.4538,21.7041,21.4538,21.4995,13374.353368357,0
+EES.US,D,20160301,000000,21.6028,21.86,21.5363,21.858,98569.648913951,0
+EES.US,D,20160302,000000,21.8362,22.0696,21.8362,22.0696,39651.805973435,0
+EES.US,D,20160303,000000,22.3645,22.5423,22.3217,22.5423,172444.77576755,0
+EES.US,D,20160304,000000,22.5214,22.8651,22.4917,22.7598,28824.037431804,0
+EES.US,D,20160307,000000,22.6346,23.3814,22.6346,23.3814,84654.56163814,0
+EES.US,D,20160308,000000,23.1729,23.1729,22.7409,22.7528,24680.424714533,0
+EES.US,D,20160309,000000,22.7379,22.8789,22.6565,22.7598,28505.840197622,0
+EES.US,D,20160310,000000,22.8323,22.8899,22.3844,22.6217,34469.017478711,0
+EES.US,D,20160311,000000,22.8899,23.0169,22.8641,23.0169,23911.11241417,0
+EES.US,D,20160314,000000,22.9276,22.9624,22.7756,22.9276,34915.097778528,0
+EES.US,D,20160315,000000,22.719,22.719,22.4877,22.5998,32360.45732562,0
+EES.US,D,20160316,000000,22.5115,22.8928,22.5115,22.8651,29489.633545077,0
+EES.US,D,20160317,000000,22.7538,23.3963,22.7538,23.3208,44218.339065251,0
+EES.US,D,20160318,000000,23.4161,23.4976,23.4063,23.4668,30405.961023258,0
+EES.US,D,20160321,000000,23.5364,23.5364,23.29,23.4499,47428.506098704,0
+EES.US,D,20160322,000000,23.2762,23.4361,23.2235,23.3476,27057.841391442,0
+EES.US,D,20160323,000000,23.2493,23.2493,22.8054,22.8054,33318.069887984,0
+EES.US,D,20160324,000000,22.6098,22.8968,22.6098,22.8968,87387.43282032,0
+EES.US,D,20160328,000000,22.9534,23.0309,22.8094,22.8839,70527.007221783,0
+EES.US,D,20160329,000000,22.8124,23.5164,22.8124,23.4738,59390.104025425,0
+EES.US,D,20160330,000000,23.4638,23.5413,23.4141,23.439,31572.012913075,0
+EES.US,D,20160331,000000,23.4629,23.5631,23.442,23.4648,32201.358708529,0
+EES.US,D,20160401,000000,23.2395,23.445,23.2235,23.439,38870.410233799,0
+EES.US,D,20160404,000000,23.4181,23.4688,23.155,23.155,26557.385614896,0
+EES.US,D,20160405,000000,22.9673,23.0914,22.8909,22.9504,45955.333460705,0
+EES.US,D,20160406,000000,22.9067,23.0974,22.8551,23.0457,38754.610607435,0
+EES.US,D,20160407,000000,22.9872,22.9872,22.578,22.6485,19802.743061445,0
+EES.US,D,20160408,000000,22.9524,22.9524,22.7071,22.7965,24251.462620351,0
+EES.US,D,20160411,000000,22.9673,23.2106,22.8024,22.8054,33944.39482362,0
+EES.US,D,20160412,000000,22.7965,23.2762,22.7965,23.2205,48022.608529613,0
+EES.US,D,20160413,000000,23.3119,23.7747,23.3119,23.7568,40201.602460343,0
+EES.US,D,20160414,000000,23.7598,23.7915,23.6347,23.6824,34153.841104347,0
+EES.US,D,20160415,000000,23.6277,23.7697,23.6277,23.7112,17908.663955446,0
+EES.US,D,20160418,000000,23.6525,23.883,23.6525,23.8472,22862.874057261,0
+EES.US,D,20160419,000000,23.9187,24.1411,23.9177,24.0289,30263.980611803,0
+EES.US,D,20160420,000000,24.011,24.2444,24.011,24.1689,26226.097988169,0
+EES.US,D,20160421,000000,24.1004,24.1441,23.877,23.9157,64778.310987786,0
+EES.US,D,20160422,000000,23.9018,24.2226,23.9018,24.1719,36951.157295982,0
+EES.US,D,20160425,000000,24.1461,24.1461,23.8323,23.9246,31654.583081439,0
+EES.US,D,20160426,000000,23.9833,24.3347,23.9813,24.3347,20321.323996899,0
+EES.US,D,20160427,000000,24.3269,24.5275,24.3269,24.4947,37514.044175436,0
+EES.US,D,20160428,000000,24.4092,24.5573,24.2126,24.2196,18630.649451991,0
+EES.US,D,20160429,000000,24.1938,24.2951,23.9395,24.0736,28588.410365986,0
+EES.US,D,20160502,000000,24.1283,24.2176,23.9296,24.1809,14221.20107072,0
+EES.US,D,20160503,000000,24.0081,24.0081,23.6039,23.7637,23362.322880534,0
+EES.US,D,20160504,000000,23.6168,23.7697,23.4906,23.5334,35808.265331437,0
+EES.US,D,20160505,000000,23.725,23.7409,23.4976,23.5463,29402.028610349,0
+EES.US,D,20160506,000000,23.4083,23.7469,23.4083,23.7439,20943.621119444,0
+EES.US,D,20160509,000000,23.725,23.8233,23.5562,23.6952,99211.078148678,0
+EES.US,D,20160510,000000,23.725,23.9445,23.6942,23.875,26251.271819987,0
+EES.US,D,20160511,000000,23.7717,23.8442,23.5502,23.5502,40068.684628344,0
+EES.US,D,20160512,000000,23.7489,23.7489,23.2443,23.3745,16565.388289629,0
+EES.US,D,20160513,000000,23.3556,23.4281,23.155,23.2007,28192.677729804,0
+EES.US,D,20160516,000000,23.3586,23.5781,23.3586,23.5145,23840.625685079,0
+EES.US,D,20160517,000000,23.4778,23.6396,23.0845,23.1362,33874.915047802,0
+EES.US,D,20160518,000000,23.013,23.3775,23.013,23.1709,48836.226773975,0
+EES.US,D,20160519,000000,23.0706,23.1679,22.8402,22.9971,27871.459635804,0
+EES.US,D,20160520,000000,23.0378,23.3983,23.0378,23.3775,25121.470247988,0
+EES.US,D,20160523,000000,23.3486,23.4559,23.2881,23.303,23627.151591261,0
+EES.US,D,20160524,000000,23.5532,23.8194,23.5532,23.7777,44333.131738341,0
+EES.US,D,20160525,000000,23.8253,24.0478,23.8005,23.9892,30941.660164348,0
+EES.US,D,20160526,000000,24.026,24.0974,23.88,23.8998,24654.243929442,0
+EES.US,D,20160527,000000,23.9613,24.0538,23.9613,24.023,19132.112181809,0
+EES.US,D,20160531,000000,24.2057,24.3209,24.0776,24.1649,31735.139343257,0
+EES.US,D,20160601,000000,23.9793,24.3259,23.9793,24.2951,45031.957309614,0
+EES.US,D,20160602,000000,24.2384,24.4292,24.1689,24.4292,24691.501200534,0
+EES.US,D,20160603,000000,24.2692,24.3367,24.0806,24.2782,29739.357956712,0
+EES.US,D,20160606,000000,24.2921,24.74,24.2921,24.6745,22484.259626716,0
+EES.US,D,20160607,000000,24.6397,24.8879,24.6397,24.7777,25745.781277078,0
+EES.US,D,20160608,000000,24.8154,25.022,24.8154,25.0151,48296.499819794,0
+EES.US,D,20160609,000000,24.8314,24.8353,24.6308,24.7876,37127.374118709,0
+EES.US,D,20160610,000000,24.5543,24.5761,24.307,24.3367,41419.008967071,0
+EES.US,D,20160613,000000,24.2087,24.4073,24.0289,24.0806,22024.08198108,0
+EES.US,D,20160614,000000,24.015,24.1689,23.9117,24.0656,32465.180465984,0
+EES.US,D,20160615,000000,24.1381,24.3587,24.0875,24.1014,20880.183063263,0
+EES.US,D,20160616,000000,23.9515,24.0696,23.7538,24.0478,32037.225325075,0
+EES.US,D,20160617,000000,24.0478,24.3487,24.0478,24.1531,21196.366390899,0
+EES.US,D,20160620,000000,24.439,24.7091,24.4351,24.5364,20082.676071262,0
+EES.US,D,20160621,000000,24.4778,24.4877,24.2106,24.4609,89096.232524138,0
+EES.US,D,20160622,000000,24.4847,24.5473,24.2672,24.2971,31572.012913075,0
+EES.US,D,20160623,000000,24.6774,24.8075,24.6248,24.7817,21319.214690171,0
+EES.US,D,20160624,000000,23.8542,24.1361,23.7885,23.9127,32790.426373074,0
+EES.US,D,20160627,000000,23.4351,23.4351,22.8809,22.9534,30898.361173621,0
+EES.US,D,20160628,000000,23.2375,23.3466,23.153,23.2493,41371.682163253,0
+EES.US,D,20160629,000000,23.5106,23.8323,23.5106,23.7657,17293.415505809,0
+EES.US,D,20160630,000000,23.8134,24.1729,23.6952,24.1729,34729.818376346,0
+EES.US,D,20160701,000000,24.1571,24.442,24.1571,24.3149,13968.455799266,0
+EES.US,D,20160705,000000,24.1263,24.1263,23.732,23.8204,14792.143576356,0
+EES.US,D,20160706,000000,23.7568,24.0061,23.7568,23.9683,11806.527122721,0
+EES.US,D,20160707,000000,24.0458,24.2524,23.863,23.9961,17165.532440173,0
+EES.US,D,20160708,000000,24.2554,24.6327,24.2554,24.5642,41124.978611435,0
+EES.US,D,20160711,000000,24.7171,24.8781,24.7171,24.8761,24881.815369079,0
+EES.US,D,20160712,000000,25.024,25.4153,25.024,25.2603,93947.733392135,0
+EES.US,D,20160713,000000,25.317,25.3328,25.1928,25.2445,49430.329204884,0
+EES.US,D,20160714,000000,25.3478,25.4739,25.317,25.3586,17668.002123264,0
+EES.US,D,20160715,000000,25.3726,25.4113,25.2812,25.2921,51840.975339793,0
+EES.US,D,20160718,000000,25.2872,25.4243,25.2872,25.3964,22392.626878898,0
+EES.US,D,20160719,000000,25.2931,25.319,25.156,25.179,41972.83326707,0
+EES.US,D,20160720,000000,25.175,25.3964,25.1144,25.3547,213254.57800463,0
+EES.US,D,20160721,000000,25.4262,25.4937,25.1908,25.2783,129018.90892794,0
+EES.US,D,20160722,000000,25.2117,25.4669,25.1948,25.4203,23479.12946017,0
+EES.US,D,20160725,000000,25.3576,25.3865,25.2812,25.322,32394.693736893,0
+EES.US,D,20160726,000000,25.313,25.5414,25.313,25.5226,12602.020208176,0
+EES.US,D,20160727,000000,25.5444,25.6477,25.4301,25.5811,18410.126685264,0
+EES.US,D,20160728,000000,25.4173,25.4858,25.3766,25.457,11910.243309812,0
+EES.US,D,20160729,000000,25.3498,25.5126,25.2147,25.457,19117.007882718,0
+EES.US,D,20160801,000000,25.2583,25.4203,25.2583,25.3825,88837.445533046,0
+EES.US,D,20160802,000000,25.3458,25.3458,24.9535,25.029,56515.25243179,0
+EES.US,D,20160803,000000,24.9892,25.2117,24.9892,25.167,30904.402893258,0
+EES.US,D,20160804,000000,25.2246,25.309,25.166,25.1968,30704.019191985,0
+EES.US,D,20160805,000000,25.4133,25.6596,25.4133,25.5632,24300.803330715,0
+EES.US,D,20160808,000000,25.6616,25.6884,25.5881,25.6189,31156.141211439,0
+EES.US,D,20160809,000000,25.6765,25.6765,25.5593,25.5662,29059.664497622,0
+EES.US,D,20160810,000000,25.5692,25.597,25.3328,25.3458,18793.775882172,0
+EES.US,D,20160811,000000,25.4471,25.5573,25.4471,25.5036,8236.877770905,0
+EES.US,D,20160812,000000,25.4619,25.4619,25.32,25.4053,30253.911079076,0
+EES.US,D,20160815,000000,25.3994,25.7271,25.3994,25.6934,18346.688629082,0
+EES.US,D,20160816,000000,25.5632,25.6387,25.5444,25.5781,28952.927450713,0
+EES.US,D,20160817,000000,25.5344,25.5344,25.3537,25.4769,32545.736727802,0
+EES.US,D,20160818,000000,25.5344,25.7142,25.5344,25.7142,16314.656924719,0
+EES.US,D,20160819,000000,25.6715,25.749,25.6715,25.7242,12617.124507266,0
+EES.US,D,20160822,000000,25.733,25.733,25.6159,25.6904,10970.755906358,0
+EES.US,D,20160823,000000,25.7927,26.0081,25.7927,25.9118,20303.19883799,0
+EES.US,D,20160824,000000,25.8542,25.9267,25.7232,25.739,15253.328175265,0
+EES.US,D,20160825,000000,25.6586,25.8185,25.6586,25.7977,11629.303346721,0
+EES.US,D,20160826,000000,25.89,26.0101,25.6685,25.7589,12248.579609448,0
+EES.US,D,20160829,000000,25.8383,25.9625,25.8383,25.9068,20509.624258899,0
+EES.US,D,20160830,000000,25.9068,26.0131,25.8512,25.9456,22015.019401626,0
+EES.US,D,20160831,000000,25.895,25.895,25.6884,25.8304,16127.363615992,0
+EES.US,D,20160901,000000,25.5126,25.7102,25.5086,25.6824,19165.341639809,0
+EES.US,D,20160902,000000,25.9138,25.9813,25.9138,25.9813,16228.058943265,0
+EES.US,D,20160906,000000,26.0231,26.0251,25.8413,25.9635,16602.645560719,0
+EES.US,D,20160907,000000,25.9695,26.1691,25.9695,26.1661,18288.285339263,0
+EES.US,D,20160908,000000,26.1412,26.175,26.1154,26.1313,16779.869336719,0
+EES.US,D,20160909,000000,25.9068,25.9218,25.4838,25.5166,36434.590267073,0
+EES.US,D,20160912,000000,25.2475,25.6159,25.2475,25.5901,19746.353678172,0
+EES.US,D,20160913,000000,25.455,25.455,25.0449,25.1809,23840.625685079,0
+EES.US,D,20160914,000000,25.1342,25.2097,25.0737,25.1005,16761.74417781,0
+EES.US,D,20160915,000000,25.2991,25.4173,25.2991,25.3358,30707.040051803,0
+EES.US,D,20160916,000000,25.1998,25.3954,25.1839,25.3298,56081.255571244,0
+EES.US,D,20160919,000000,25.4908,25.6199,25.3596,25.3924,52468.307228702,0
+EES.US,D,20160920,000000,25.5563,25.5563,25.3428,25.4291,61412.066197061,0
+EES.US,D,20160921,000000,25.3766,25.6993,25.3766,25.6993,21670.641382353,0
+EES.US,D,20160922,000000,25.9873,26.1005,25.9695,26.1005,16989.315617446,0
+EES.US,D,20160923,000000,26.0191,26.1055,25.9595,25.9833,6843.2544414511,0
+EES.US,D,20160926,000000,25.739,25.8443,25.6517,25.6517,26115.333128169,0
+EES.US,D,20160927,000000,25.6079,25.741,25.602,25.7291,24691.501200534,0
+EES.US,D,20160928,000000,25.8006,26.0251,25.6814,26.0251,8218.7526119959,0
+EES.US,D,20160929,000000,26.034,26.0956,25.7767,25.7767,28874.38509544,0
+EES.US,D,20160930,000000,25.9028,26.2217,25.8542,26.0966,60252.05602688,0
+EES.US,D,20161003,000000,26.0608,26.0618,25.9028,26.0181,66277.664410876,0
+EES.US,D,20161004,000000,26.034,26.1194,25.879,25.9238,57380.225293062,0
+EES.US,D,20161005,000000,26.0022,26.3409,26.0022,26.1879,17542.132964174,0
+EES.US,D,20161006,000000,26.1919,26.1919,25.9734,26.1799,12639.277479266,0
+EES.US,D,20161007,000000,26.1919,26.1919,25.8602,25.9575,43407.741680706,0
+EES.US,D,20161010,000000,26.2734,26.2832,26.2097,26.2246,17562.272029628,0
+EES.US,D,20161011,000000,26.1731,26.1731,25.739,25.8443,73683.805731782,0
+EES.US,D,20161012,000000,25.8235,26.0121,25.8235,25.9257,19455.344182354,0
+EES.US,D,20161013,000000,25.6517,25.748,25.602,25.602,38059.812849254,0
+EES.US,D,20161014,000000,25.6337,25.7202,25.602,25.6179,15598.713147811,0
+EES.US,D,20161017,000000,25.602,25.6239,25.5017,25.5236,29009.316833985,0
+EES.US,D,20161018,000000,25.6685,25.7192,25.5702,25.5732,37683.212325254,0
+EES.US,D,20161019,000000,25.6427,25.886,25.5364,25.8324,26666.13656835,0
+EES.US,D,20161020,000000,25.7042,25.7668,25.5593,25.7062,50359.747075611,0
+EES.US,D,20161021,000000,25.4779,25.6884,25.4779,25.6149,36320.804547255,0
+EES.US,D,20161024,000000,25.7668,25.884,25.6784,25.7917,14584.711202174,0
+EES.US,D,20161025,000000,25.7222,25.7222,25.5136,25.5811,37982.277447254,0
+EES.US,D,20161026,000000,25.4034,25.6199,25.3835,25.3835,27794.931187077,0
+EES.US,D,20161027,000000,25.4123,25.4123,25.1938,25.1938,16476.776401628,0
+EES.US,D,20161028,000000,25.1273,25.3011,25.0687,25.1174,14157.763014538,0
+EES.US,D,20161031,000000,25.1005,25.1144,24.9515,25.1114,23588.887366898,0
+EES.US,D,20161101,000000,25.2901,25.2901,24.6794,24.7976,76133.723044326,0
+EES.US,D,20161102,000000,24.6853,24.7261,24.5275,24.5582,35882.779873619,0
+EES.US,D,20161103,000000,24.6516,24.7449,24.4977,24.4977,52203.478517974,0
+EES.US,D,20161104,000000,24.4917,24.8611,24.4917,24.594,40793.690984707,0
+EES.US,D,20161107,000000,24.8731,25.1948,24.8731,25.1312,39971.010160889,0
+EES.US,D,20161108,000000,25.1512,25.3368,25.1512,25.2038,26996.417241805,0
+EES.US,D,20161109,000000,25.0727,26.1194,25.0727,26.0836,90745.621984864,0
+EES.US,D,20161110,000000,26.3717,26.8434,26.3677,26.7281,109083.24803449,0
+EES.US,D,20161111,000000,26.7441,27.3706,26.7441,27.3706,69480.78277142,0
+EES.US,D,20161114,000000,27.6229,27.9417,27.6229,27.7382,42281.967921797,0
+EES.US,D,20161115,000000,27.906,27.9149,27.6369,27.8205,38322.627653436,0
+EES.US,D,20161116,000000,27.6835,27.898,27.6835,27.8792,34893.951759801,0
+EES.US,D,20161117,000000,27.8682,28.1612,27.8682,28.0231,31783.473100347,0
+EES.US,D,20161118,000000,28.046,28.2168,28.046,28.1871,27791.910327259,0
+EES.US,D,20161121,000000,28.325,28.4055,28.2079,28.3598,32158.059717803,0
+EES.US,D,20161122,000000,28.5863,28.7391,28.465,28.7391,62905.377900515,0
+EES.US,D,20161123,000000,28.6388,28.9309,28.627,28.8732,46463.844863432,0
+EES.US,D,20161125,000000,28.9706,28.9914,28.8822,28.9894,42456.170837979,0
+EES.US,D,20161128,000000,28.9954,28.9954,28.5713,28.6368,99274.516204859,0
+EES.US,D,20161129,000000,28.5693,28.7391,28.5395,28.5892,77979.468393234,0
+EES.US,D,20161130,000000,28.7829,28.8851,28.5922,28.6826,72532.858141055,0
+EES.US,D,20161201,000000,28.8364,28.9914,28.5793,28.7104,51079.718665611,0
+EES.US,D,20161202,000000,28.6548,28.8424,28.6548,28.6676,42193.356033797,0
+EES.US,D,20161205,000000,28.8693,29.2863,28.8693,29.2655,48490.841801431,0
+EES.US,D,20161206,000000,29.2218,29.6787,29.1622,29.6399,45829.464301614,0
+EES.US,D,20161207,000000,29.5257,29.9567,29.5257,29.907,68664.143667239,0
+EES.US,D,20161208,000000,30.0153,30.4374,29.9528,30.4374,40790.670124888,0
+EES.US,D,20161209,000000,30.7075,30.7075,30.4403,30.5118,56751.886450881,0
+EES.US,D,20161212,000000,30.7174,30.7751,30.1643,30.1931,26890.687148168,0
+EES.US,D,20161213,000000,30.4205,30.5019,30.0878,30.2308,168173.27998464,0
+EES.US,D,20161214,000000,30.0908,30.1991,29.7879,29.9041,39104.023393071,0
+EES.US,D,20161215,000000,29.9289,30.347,29.9289,30.1722,55829.517253063,0
+EES.US,D,20161216,000000,30.1722,30.5019,30.0123,30.0123,44048.16396216,0
+EES.US,D,20161219,000000,30.2546,30.3609,30.0779,30.2407,62279.052964878,0
+EES.US,D,20161220,000000,30.3232,30.6062,30.3232,30.5695,80495.844621778,0
+EES.US,D,20161221,000000,30.6221,30.6221,30.4443,30.5078,59523.021857425,0
+EES.US,D,20161222,000000,30.5725,30.5725,30.062,30.1722,144010.42925229,0
+EES.US,D,20161223,000000,30.1374,30.2536,30.0928,30.201,23418.712263806,0
+EES.US,D,20161227,000000,30.2139,30.5575,30.2139,30.3967,30087.763789076,0
+EES.US,D,20161228,000000,30.3777,30.3777,30.0243,30.0828,98593.815792497,0
+EES.US,D,20161229,000000,30.2566,30.3062,30.0043,30.1623,51593.264834701,0
+EES.US,D,20161230,000000,30.2367,30.2367,29.8951,30.0759,54417.7687647,0
+EES.US,D,20170103,000000,30.2944,30.4245,30.0203,30.2209,92661.854062863,0
+EES.US,D,20170104,000000,30.2814,30.7531,30.2814,30.6796,98382.355605224,0
+EES.US,D,20170105,000000,30.6439,30.6439,30.1046,30.2507,82914.546382868,0
+EES.US,D,20170106,000000,30.2725,30.2725,30.0471,30.0798,60566.22544797,0
+EES.US,D,20170109,000000,30.0143,30.0143,29.7512,29.7988,79356.980470324,0
+EES.US,D,20170110,000000,29.7561,30.1484,29.7561,30.0878,86514.404332866,0
+EES.US,D,20170111,000000,30.1106,30.2119,29.9318,30.1712,66068.218130149,0
+EES.US,D,20170112,000000,30.1891,30.1891,29.5267,29.8525,65558.69977415,0
+EES.US,D,20170113,000000,29.8713,30.1881,29.8713,30.1086,43752.119699978,0
+EES.US,D,20170117,000000,29.9468,29.9468,29.7263,29.7412,57522.205704517,0
+EES.US,D,20170118,000000,29.9686,29.9686,29.7005,29.8683,57701.443387062,0
+EES.US,D,20170119,000000,29.8107,29.8713,29.4164,29.5684,79349.931797415,0
+EES.US,D,20170120,000000,29.5992,29.7283,29.5376,29.6369,58342.872621789,0
+EES.US,D,20170123,000000,29.5804,29.6499,29.3728,29.5237,335171.44550002,0
+EES.US,D,20170124,000000,29.5962,30.0491,29.5674,29.9626,117708.80976867,0
+EES.US,D,20170125,000000,30.1732,30.339,30.1732,30.3162,118996.70300448,0
+EES.US,D,20170126,000000,30.2874,30.2914,30.0759,30.1106,56618.968618881,0
+EES.US,D,20170127,000000,30.1126,30.1126,29.8177,29.8802,59885.525035606,0
+EES.US,D,20170130,000000,29.6359,29.6359,29.2794,29.4581,35726.702116346,0
+EES.US,D,20170131,000000,29.4224,29.6419,29.2655,29.6062,52268.930480702,0
+EES.US,D,20170201,000000,29.8713,29.9626,29.5714,29.6469,57837.382078881,0
+EES.US,D,20170202,000000,29.5227,29.6777,29.3678,29.483,66447.839513967,0
+EES.US,D,20170203,000000,29.6657,29.8802,29.6489,29.8713,129525.40642412,0
+EES.US,D,20170206,000000,29.9498,29.9498,29.4999,29.6747,35765.973293982,0
+EES.US,D,20170207,000000,29.6836,29.8057,29.3738,29.4294,45723.734207978,0
+EES.US,D,20170208,000000,29.3996,29.4085,29.1115,29.334,74176.205882145,0
+EES.US,D,20170209,000000,29.3798,29.8087,29.3798,29.6836,51237.810329429,0
+EES.US,D,20170210,000000,29.8593,30.0739,29.776,30.0073,77094.356466507,0
+EES.US,D,20170213,000000,30.2298,30.2298,29.9418,30.0173,87268.612334139,0
+EES.US,D,20170214,000000,30.0273,30.1821,29.8355,30.1106,43478.228409797,0
+EES.US,D,20170215,000000,30.0073,30.2656,29.9964,30.2656,96938.384612133,0
+EES.US,D,20170216,000000,30.2397,30.2397,29.9895,30.1573,26697.352119805,0
+EES.US,D,20170217,000000,29.9686,30.1881,29.9686,30.0928,71045.588157237,0
+EES.US,D,20170221,000000,30.1732,30.4215,30.1285,30.35,56031.914860881,0
+EES.US,D,20170222,000000,30.34,30.3599,30.203,30.3032,29184.52670344,0
+EES.US,D,20170223,000000,30.498,30.498,29.9418,30.1186,163805.11668756,0
+EES.US,D,20170224,000000,29.905,30.2109,29.8485,30.1285,66013.842653422,0
+EES.US,D,20170227,000000,30.1484,30.3877,30.1484,30.3669,47955.142660339,0
+EES.US,D,20170228,000000,30.2944,30.2944,29.8057,29.8683,89872.59349741,0
+EES.US,D,20170301,000000,30.1484,30.4403,30.1484,30.2209,35819.341817437,0
+EES.US,D,20170302,000000,30.4155,30.4155,30.0273,30.0361,77664.292018871,0
+EES.US,D,20170303,000000,30.0273,30.1246,29.8057,29.9786,96771.230368861,0
+EES.US,D,20170306,000000,29.8951,29.8951,29.5804,29.5992,78558.466525052,0
+EES.US,D,20170307,000000,29.5714,29.7005,29.4373,29.4373,42979.786539797,0
+EES.US,D,20170308,000000,29.5714,29.6191,29.3986,29.4154,23948.369685261,0
+EES.US,D,20170309,000000,29.2863,29.4811,29.1115,29.185,251747.38076115,0
+EES.US,D,20170310,000000,29.3698,29.3798,29.1115,29.3529,34332.071833619,0
+EES.US,D,20170313,000000,29.2208,29.4373,29.1682,29.334,35976.426527982,0
+EES.US,D,20170314,000000,29.1583,29.2983,29.0272,29.2685,38386.065709618,0
+EES.US,D,20170315,000000,29.3053,29.7512,29.204,29.6747,35290.691349255,0
+EES.US,D,20170316,000000,29.759,29.8683,29.6369,29.8237,103136.18200577,0
+EES.US,D,20170317,000000,29.7214,29.8872,29.6737,29.8783,96958.523677588,0
+EES.US,D,20170320,000000,30.0073,30.0073,29.5804,29.627,26837.318624714,0
+EES.US,D,20170321,000000,29.7312,29.777,28.8613,28.8613,40094.865413435,0
+EES.US,D,20170322,000000,28.9001,28.9725,28.5098,28.7601,34649.262114528,0
+EES.US,D,20170323,000000,28.7689,29.2128,28.767,29.057,25912.93552035,0
+EES.US,D,20170324,000000,29.0917,29.2298,28.9199,29.0004,38235.022718709,0
+EES.US,D,20170327,000000,28.7729,29.2168,28.6806,29.0709,216871.55416026,0
+EES.US,D,20170328,000000,28.9954,29.3549,28.9725,29.3013,29714.184124894,0
+EES.US,D,20170329,000000,29.2168,29.5128,29.2168,29.4522,43793.40478416,0
+EES.US,D,20170330,000000,29.4522,29.7382,29.4522,29.7332,47591.632528886,0
+EES.US,D,20170331,000000,29.7561,29.9308,29.6529,29.8475,38656.936139981,0
+EES.US,D,20170403,000000,29.8028,29.8107,29.2735,29.3758,80133.341443597,0
+EES.US,D,20170404,000000,29.2824,29.4949,29.1553,29.2913,54957.495718882,0
+EES.US,D,20170405,000000,29.3956,29.6062,28.9427,28.9686,69898.668379602,0
+EES.US,D,20170406,000000,29.0619,29.3043,28.9606,29.2824,28426.290889077,0
+EES.US,D,20170407,000000,29.2,29.3956,29.2,29.3301,39111.072065981,0
+EES.US,D,20170410,000000,29.2168,29.6151,29.19,29.3102,39671.94503889,0
+EES.US,D,20170411,000000,29.2089,29.6905,29.2089,29.6627,37260.291950709,0
+EES.US,D,20170412,000000,29.5604,29.6121,29.1732,29.2456,52801.608761974,0
+EES.US,D,20170413,000000,29.2089,29.2456,28.8663,28.8851,22913.221720898,0
+EES.US,D,20170417,000000,28.9606,29.2357,28.8961,29.2168,50238.912682884,0
+EES.US,D,20170418,000000,29.0788,29.3102,29.0054,29.2,21509.528858717,0
+EES.US,D,20170419,000000,29.3578,29.5962,29.3033,29.4254,29475.536199258,0
+EES.US,D,20170420,000000,29.5604,29.9279,29.5565,29.8296,126064.50802576,0
+EES.US,D,20170421,000000,29.7928,29.912,29.6905,29.8475,30897.354220348,0
+EES.US,D,20170424,000000,30.1901,30.349,30.1305,30.2646,44707.718355796,0
+EES.US,D,20170425,000000,30.5068,30.6648,30.4125,30.5158,43099.613979251,0
+EES.US,D,20170426,000000,30.4493,30.9865,30.4493,30.8316,38323.634606708,0
+EES.US,D,20170427,000000,30.8018,31.0997,30.6648,30.6986,27709.340158896,0
+EES.US,D,20170428,000000,30.5535,30.6608,30.3311,30.4045,13827.482341084,0
+EES.US,D,20170501,000000,30.3867,30.6251,30.3589,30.4045,18655.823283809,0
+EES.US,D,20170502,000000,30.4582,30.6728,30.2467,30.2934,28850.218216895,0
+EES.US,D,20170503,000000,30.2556,30.2556,30.0441,30.1891,13075.288246357,0
+EES.US,D,20170504,000000,30.349,30.349,29.9994,30.1504,11676.63015054,0
+EES.US,D,20170505,000000,30.1901,30.3023,29.9666,30.2099,29003.275114349,0
+EES.US,D,20170508,000000,30.2099,30.2844,30.054,30.0908,14690.44129581,0
+EES.US,D,20170509,000000,30.2934,30.4045,30.1633,30.3311,217348.85001153,0
+EES.US,D,20170510,000000,30.2099,30.4393,30.1156,30.3212,125688.91445503,0
+EES.US,D,20170511,000000,30.2099,30.2646,29.8475,30.1553,43030.134203433,0
+EES.US,D,20170512,000000,30.1086,30.1086,29.8028,29.8663,25669.252828351,0
+EES.US,D,20170515,000000,30.054,30.2149,29.9766,30.1166,35657.222340528,0
+EES.US,D,20170516,000000,30.0808,30.0808,29.7561,29.9398,21420.916970717,0
+EES.US,D,20170517,000000,29.7561,29.7561,29.2089,29.2089,73221.6141796,0
+EES.US,D,20170518,000000,29.19,29.4056,29.1632,29.2546,54990.725176882,0
+EES.US,D,20170519,000000,29.3261,29.5872,29.3261,29.3856,12965.53033963,0
+EES.US,D,20170522,000000,29.3758,29.6151,29.3758,29.6151,22375.508673262,0
+EES.US,D,20170523,000000,29.7184,29.7819,29.4154,29.5962,77382.345102507,0
+EES.US,D,20170524,000000,29.7094,29.7819,29.4383,29.6717,31879.133661256,0
+EES.US,D,20170525,000000,29.7184,29.8107,29.4423,29.5684,31072.564089803,0
+EES.US,D,20170526,000000,29.6151,29.6667,29.4522,29.6339,32067.433923257,0
+EES.US,D,20170530,000000,29.624,29.6677,29.4343,29.4343,29583.280199439,0
+EES.US,D,20170531,000000,29.5872,29.5872,29.1325,29.4343,19491.594500172,0
+EES.US,D,20170601,000000,29.4781,30.054,29.4781,30.054,26078.075857078,0
+EES.US,D,20170602,000000,30.054,30.4642,30.0153,30.2646,32126.844166348,0
+EES.US,D,20170605,000000,30.1553,30.1553,29.8931,29.9308,27244.127746896,0
+EES.US,D,20170606,000000,29.774,29.9676,29.6529,29.8296,278275.56473113,0
+EES.US,D,20170607,000000,29.8931,30.0808,29.774,29.8852,71806.844831419,0
+EES.US,D,20170608,000000,29.8107,30.5258,29.8107,30.3718,78320.825552688,0
+EES.US,D,20170609,000000,30.4215,30.8684,30.349,30.632,19356.662761627,0
+EES.US,D,20170612,000000,30.6826,30.9269,30.5545,30.5823,23528.470170534,0
+EES.US,D,20170613,000000,30.7839,30.8584,30.6568,30.7561,36401.360809073,0
+EES.US,D,20170614,000000,30.8018,30.8018,30.487,30.5725,46123.49465725,0
+EES.US,D,20170615,000000,30.34,30.6022,30.3122,30.477,25217.130808897,0
+EES.US,D,20170616,000000,30.2934,30.2934,30.0639,30.2199,31727.083717075,0
+EES.US,D,20170619,000000,30.3023,30.5317,30.3023,30.3589,14968.360399083,0
+EES.US,D,20170620,000000,30.2814,30.2814,30.0341,30.0441,30610.372537621,0
+EES.US,D,20170621,000000,30.0153,30.2199,29.8763,29.8852,33023.032579075,0
+EES.US,D,20170622,000000,29.8574,30.1166,29.7829,29.9865,32200.351755257,0
+EES.US,D,20170623,000000,30.0908,30.2437,29.9577,30.1464,28405.144870349,0
+EES.US,D,20170626,000000,30.2556,30.498,30.1901,30.34,53225.536089792,0
+EES.US,D,20170627,000000,30.4215,30.5645,30.1633,30.2199,18056.686086536,0
+EES.US,D,20170628,000000,30.4055,30.7751,30.4055,30.6578,17323.624103991,0
+EES.US,D,20170629,000000,30.7184,30.7939,30.2804,30.638,22375.508673262,0
+EES.US,D,20170630,000000,30.6738,30.6836,30.49,30.498,22872.943589989,0
+EES.US,D,20170703,000000,30.6836,30.8982,30.6836,30.8524,17785.815656173,0
+EES.US,D,20170705,000000,30.7849,30.8286,30.4314,30.6201,23692.603553988,0
+EES.US,D,20170706,000000,30.5317,30.5317,30.1166,30.2199,18718.254386718,0
+EES.US,D,20170707,000000,30.2804,30.5783,30.1573,30.5555,24819.38426617,0
+EES.US,D,20170710,000000,30.498,30.5168,30.2387,30.3967,24830.460752169,0
+EES.US,D,20170711,000000,30.349,30.4215,30.1901,30.4055,26500.996231623,0
+EES.US,D,20170712,000000,30.6658,30.8524,30.488,30.6101,31105.793547803,0
+EES.US,D,20170713,000000,30.6201,30.6738,30.4473,30.6738,11945.486674358,0
+EES.US,D,20170714,000000,30.628,30.7661,30.5843,30.6996,31713.99332453,0
+EES.US,D,20170717,000000,30.6479,30.8416,30.6201,30.7383,26419.433016532,0
+EES.US,D,20170718,000000,30.6916,30.6996,30.4542,30.6836,144219.87553302,0
+EES.US,D,20170719,000000,30.6658,30.9796,30.6658,30.9707,43297.983773978,0
+EES.US,D,20170720,000000,30.9439,30.9965,30.8485,30.8982,22588.98276708,0
+EES.US,D,20170721,000000,31.0262,31.0262,30.6926,30.7283,22566.82979508,0
+EES.US,D,20170724,000000,30.7751,30.7849,30.6082,30.7751,31416.942109075,0
+EES.US,D,20170725,000000,30.9349,31.1643,30.8842,31.1206,81164.461594868,0
+EES.US,D,20170726,000000,31.1107,31.1107,30.8426,30.8604,19623.5053789,0
+EES.US,D,20170727,000000,30.9259,31.063,30.6578,30.7751,48842.268493612,0
+EES.US,D,20170728,000000,30.7701,30.7701,30.5267,30.638,11787.39501054,0
+EES.US,D,20170731,000000,30.6101,30.638,30.4155,30.498,32044.273997984,0
+EES.US,D,20170801,000000,30.6101,30.7085,30.4562,30.6836,42319.225192888,0
+EES.US,D,20170802,000000,30.7283,30.7283,30.2249,30.3311,56794.178488335,0
+EES.US,D,20170803,000000,30.2834,30.3827,30.0341,30.0808,30181.41044344,0
+EES.US,D,20170804,000000,30.2944,30.4055,30.2288,30.4055,15871.597484719,0
+EES.US,D,20170807,000000,30.3679,30.5267,30.2944,30.3877,55381.423046699,0
+EES.US,D,20170808,000000,30.3212,30.7472,30.2834,30.4344,41338.452705252,0
+EES.US,D,20170809,000000,30.2834,30.2834,29.8892,29.9964,41360.605677252,0
+EES.US,D,20170810,000000,29.9398,29.9398,29.5764,29.5764,59662.988362334,0
+EES.US,D,20170811,000000,29.5684,29.627,29.4839,29.5684,19900.417528899,0
+EES.US,D,20170814,000000,29.8097,30.054,29.8097,29.9964,27564.338887622,0
+EES.US,D,20170815,000000,30.0719,30.0719,29.6519,29.7084,103808.82679195,0
+EES.US,D,20170816,000000,29.7472,29.9021,29.6519,29.6797,16778.862383446,0
+EES.US,D,20170817,000000,29.5764,29.7074,29.1642,29.2248,65521.442503058,0
+EES.US,D,20170818,000000,29.0192,29.2437,28.9407,29.1047,65249.565119422,0
+EES.US,D,20170821,000000,29.1414,29.2248,29.0192,29.1245,34235.404319437,0
+EES.US,D,20170822,000000,29.2148,29.4036,29.2148,29.3936,13008.829330357,0
+EES.US,D,20170823,000000,29.1335,29.3618,29.1335,29.207,28207.782028895,0
+EES.US,D,20170824,000000,29.2715,29.4294,29.2148,29.2337,23662.394955806,0
+EES.US,D,20170825,000000,29.3648,29.5207,29.3102,29.4036,16785.911056355,0
+EES.US,D,20170828,000000,29.5952,29.5952,29.338,29.4403,10351.479643631,0
+EES.US,D,20170829,000000,29.2536,29.4771,29.2536,29.4234,32167.122297257,0
+EES.US,D,20170830,000000,29.5316,29.6895,29.3569,29.6052,18534.988891082,0
+EES.US,D,20170831,000000,29.7273,30.0143,29.7273,29.9478,26407.34957726,0
+EES.US,D,20170901,000000,30.0253,30.1266,29.9865,30.1136,5212.9970929065,0
+EES.US,D,20170905,000000,30.1086,30.1166,29.6539,29.7561,58411.345444335,0
+EES.US,D,20170906,000000,29.8653,30.0053,29.7174,29.8097,69377.066584329,0
+EES.US,D,20170907,000000,29.8753,29.8753,29.6895,29.6895,14596.794641448,0
+EES.US,D,20170908,000000,29.6797,29.919,29.6797,29.773,12540.596058539,0
+EES.US,D,20170911,000000,29.922,30.2288,29.922,30.2,22753.116150535,0
+EES.US,D,20170912,000000,30.3679,30.4592,30.2775,30.4592,43740.036260706,0
+EES.US,D,20170913,000000,30.5168,30.6101,30.478,30.5933,17407.201225628,0
+EES.US,D,20170914,000000,30.6022,30.6022,30.4403,30.4592,29573.210666712,0
+EES.US,D,20170915,000000,30.3679,30.6479,30.3679,30.6479,28296.393916895,0
+EES.US,D,20170918,000000,30.6916,31.0352,30.6916,30.9885,21199.387250717,0
+EES.US,D,20170919,000000,30.9796,31.072,30.8982,30.9617,22155.992859807,0
+EES.US,D,20170920,000000,31.072,31.2418,31.0084,31.1553,18341.653862718,0
+EES.US,D,20170921,000000,31.2418,31.2507,31.063,31.0918,26937.006998714,0
+EES.US,D,20170922,000000,31.1553,31.4721,31.1553,31.4156,29585.294105986,0
+EES.US,D,20170925,000000,31.354,31.5556,31.2428,31.5278,57955.195611789,0
+EES.US,D,20170926,000000,31.4533,31.8436,31.4533,31.77,71985.075560692,0
+EES.US,D,20170927,000000,31.9756,32.4603,31.8366,32.4127,31642.499642166,0
+EES.US,D,20170928,000000,32.4127,32.515,32.2627,32.506,36496.014416709,0
+EES.US,D,20170929,000000,32.5517,32.65,32.4871,32.5517,52323.305957428,0
+EES.US,D,20171002,000000,32.6271,33.0174,32.5695,33.0174,70432.353614147,0
+EES.US,D,20171003,000000,33.0919,33.1307,32.8874,33.1217,163470.80820101,0
+EES.US,D,20171004,000000,33.074,33.1763,32.8874,32.9519,39447.394459071,0
+EES.US,D,20171005,000000,33.1763,33.1763,32.9916,33.1217,36358.061818345,0
+EES.US,D,20171006,000000,33.1018,33.1565,32.9817,33.0552,21766.301943262,0
+EES.US,D,20171009,000000,32.9995,33.0363,32.7761,32.7861,21582.029494353,0
+EES.US,D,20171010,000000,32.9231,32.9995,32.8824,32.9995,16887.613336901,0
+EES.US,D,20171011,000000,32.9995,33.0552,32.932,32.9995,25724.635258351,0
+EES.US,D,20171012,000000,32.8962,32.9985,32.7523,32.9231,13787.204210175,0
+EES.US,D,20171013,000000,33.0174,33.0174,32.8248,32.8605,28173.545617622,0
+EES.US,D,20171016,000000,32.8139,33.083,32.7573,32.8049,210142.08543862,0
+EES.US,D,20171017,000000,32.8605,32.9619,32.655,32.7949,49552.170550884,0
+EES.US,D,20171018,000000,32.7126,33.0085,32.7126,32.9052,145245.96091793,0
+EES.US,D,20171019,000000,32.7949,32.8874,32.6182,32.8784,26039.811632714,0
+EES.US,D,20171020,000000,33.1395,33.1475,33.0115,33.1018,130483.01898649,0
+EES.US,D,20171023,000000,33.1395,33.1395,32.8596,32.9151,51834.933620156,0
+EES.US,D,20171024,000000,33.065,33.083,32.9231,32.9717,25337.965201624,0
+EES.US,D,20171025,000000,32.8734,32.8734,32.511,32.8337,20785.529455626,0
+EES.US,D,20171026,000000,32.9419,33.0592,32.8605,32.9717,45451.856824341,0
+EES.US,D,20171027,000000,32.9151,33.1575,32.8605,33.1307,29594.35668544,0
+EES.US,D,20171030,000000,33.0095,33.0095,32.499,32.6172,24561.604228351,0
+EES.US,D,20171031,000000,32.7473,33.074,32.7473,32.9717,62116.933487969,0
+EES.US,D,20171101,000000,33.1108,33.1575,32.5705,32.7761,51357.637768884,0
+EES.US,D,20171102,000000,32.6738,32.9817,32.65,32.933,38203.807167254,0
+EES.US,D,20171103,000000,32.9519,33.0174,32.8109,32.8139,10967.73504654,0
+EES.US,D,20171106,000000,32.8962,32.9052,32.6926,32.7861,46680.339817068,0
+EES.US,D,20171107,000000,32.7473,32.7473,32.1524,32.2726,19568.1229489,0
+EES.US,D,20171108,000000,32.1604,32.3382,31.9101,32.3212,32614.209550347,0
+EES.US,D,20171109,000000,32.0233,32.3471,31.929,32.0779,48553.27290434,0
+EES.US,D,20171110,000000,32.1524,32.3471,32.1524,32.1792,33942.380917074,0
+EES.US,D,20171113,000000,32.0144,32.2627,31.9548,32.1703,47399.304453794,0
+EES.US,D,20171114,000000,32.0501,32.2924,32.0501,32.2924,13325.012657994,0
+EES.US,D,20171115,000000,31.9458,32.2299,31.9458,32.1068,29109.005207986,0
+EES.US,D,20171116,000000,32.215,32.645,32.215,32.51,34812.38854471,0
+EES.US,D,20171117,000000,32.3024,32.7861,32.3024,32.7304,30323.390854894,0
+EES.US,D,20171120,000000,32.6926,33.0462,32.6926,33.0363,48186.741913067,0
+EES.US,D,20171121,000000,33.1575,33.3888,33.074,33.3054,55222.324429609,0
+EES.US,D,20171122,000000,33.4534,33.4723,33.2736,33.2786,24750.911443624,0
+EES.US,D,20171124,000000,33.371,33.371,33.1307,33.2687,11147.979682359,0
+EES.US,D,20171127,000000,33.2528,33.362,33.1962,33.1962,17382.027393809,0
+EES.US,D,20171128,000000,33.2051,33.8546,33.2051,33.7722,36481.917070891,0
+EES.US,D,20171129,000000,33.9529,34.2846,33.9529,34.1724,36887.7192398,0
+EES.US,D,20171130,000000,34.3958,34.3958,34.0413,34.1724,90950.033499227,0
+EES.US,D,20171201,000000,34.1724,34.1724,32.9619,33.8268,41773.45651907,0
+EES.US,D,20171204,000000,34.2389,34.377,33.8139,33.8278,68270.424937602,0
+EES.US,D,20171205,000000,33.8467,33.9668,33.6957,33.7047,46264.468115432,0
+EES.US,D,20171206,000000,33.5775,33.7335,33.4633,33.4733,20422.019324172,0
+EES.US,D,20171207,000000,33.5031,33.7145,33.4633,33.5775,28396.082290895,0
+EES.US,D,20171208,000000,33.5775,33.8188,33.4832,33.4832,37086.089034527,0
+EES.US,D,20171211,000000,33.6064,33.6064,33.3153,33.4434,22946.451178898,0
+EES.US,D,20171212,000000,33.65,33.65,33.2875,33.371,28470.596833076,0
+EES.US,D,20171213,000000,33.2428,33.6857,33.2428,33.4276,22934.367739625,0
+EES.US,D,20171214,000000,33.4346,33.4832,32.9519,32.9519,46184.918806887,0
+EES.US,D,20171215,000000,33.3153,33.7841,33.0572,33.4733,49583.386102339,0
+EES.US,D,20171218,000000,33.8843,34.2657,33.8843,34.0413,37331.785633072,0
+EES.US,D,20171219,000000,34.1336,34.2389,33.795,33.8367,62852.00937706,0
+EES.US,D,20171220,000000,34.0969,34.2211,33.8467,33.9856,49581.372195793,0
+EES.US,D,20171221,000000,34.0244,34.3134,34.0214,34.1922,52342.438069611,0
+EES.US,D,20171222,000000,34.0681,34.1526,33.9828,34.0254,38536.101747254,0
+EES.US,D,20171226,000000,33.9043,34.1823,33.9043,34.1336,20322.330950172,0
+EES.US,D,20171227,000000,34.0493,34.2399,33.8953,33.9808,58287.490191789,0
+EES.US,D,20171228,000000,33.9758,34.1436,33.8655,34.0781,43804.48127016,0
+EES.US,D,20171229,000000,34.1922,34.1922,33.789,33.808,41148.138536706,0
+EES.US,D,20180102,000000,33.8457,34.2221,33.8457,34.1436,87083.332931957,0
+EES.US,D,20180103,000000,34.1158,34.2479,33.9241,34.0681,40591.293376889,0
+EES.US,D,20180104,000000,34.1823,34.3045,34.0046,34.1336,56088.304244154,0
+EES.US,D,20180105,000000,34.3313,34.3313,34.0711,34.2667,75981.673100144,0
+EES.US,D,20180108,000000,34.2568,34.4663,34.1356,34.4515,167847.02712428,0
+EES.US,D,20180109,000000,34.4803,34.4803,34.2667,34.3313,47655.070585068,0
+EES.US,D,20180110,000000,34.1526,34.4713,34.0791,34.2568,44529.487626523,0
+EES.US,D,20180111,000000,34.3402,35.1248,34.3402,35.0513,75267.743229781,0
+EES.US,D,20180112,000000,35.1447,35.3581,35.0284,35.1535,74132.906891418,0
+EES.US,D,20180116,000000,35.3483,35.4594,34.6034,34.7146,88712.583327229,0
+EES.US,D,20180117,000000,34.8249,35.1347,34.7613,35.0612,43449.026764887,0
+EES.US,D,20180118,000000,35.0424,35.0424,34.7424,34.8059,50954.856459793,0
+EES.US,D,20180119,000000,34.7971,35.3135,34.7801,35.3135,63364.548592877,0
+EES.US,D,20180122,000000,35.236,35.3403,35.1069,35.3403,48052.817127795,0
+EES.US,D,20180123,000000,35.2648,35.4108,35.1447,35.2946,82288.221447232,0
+EES.US,D,20180124,000000,35.4237,35.4892,35.0612,35.1705,41135.048144162,0
+EES.US,D,20180125,000000,35.246,35.3204,34.9182,35.088,89278.491066501,0
+EES.US,D,20180126,000000,35.2261,35.2499,35.0424,35.2261,38910.688364708,0
+EES.US,D,20180129,000000,35.2261,35.2846,35.0562,35.1158,61025.396140333,0
+EES.US,D,20180130,000000,34.7891,34.9847,34.5358,34.6381,76171.98726869,0
+EES.US,D,20180131,000000,34.8348,35.0046,34.3869,34.5458,28501.812384531,0
+EES.US,D,20180201,000000,34.3402,34.5577,34.2479,34.4902,22969.611104171,0
+EES.US,D,20180202,000000,34.2945,34.3502,33.7424,33.798,107568.79031231,0
+EES.US,D,20180205,000000,33.5567,33.7792,32.4653,32.4653,97366.339753042,0
+EES.US,D,20180206,000000,32.0541,33.1187,31.7642,32.9389,151553.51621829,0
+EES.US,D,20180207,000000,32.9122,33.222,32.8277,33.071,57239.25183488,0
+EES.US,D,20180208,000000,33.0988,33.0988,32.2676,32.2676,71159.373877056,0
+EES.US,D,20180209,000000,32.4464,32.6818,31.6459,32.6231,67168.818057239,0
+EES.US,D,20180212,000000,32.4822,32.8834,32.1753,32.651,60002.331615243,0
+EES.US,D,20180213,000000,32.5755,32.8148,32.5467,32.7274,38375.99617689,0
+EES.US,D,20180214,000000,32.6609,33.4077,32.5308,33.3511,102425.27299522,0
+EES.US,D,20180215,000000,33.6054,33.7037,33.2677,33.6947,115246.80901685,0
+EES.US,D,20180216,000000,33.5289,34.0234,33.5289,33.7424,38905.653598344,0
+EES.US,D,20180220,000000,33.3878,33.802,33.3878,33.3878,45469.981983251,0
+EES.US,D,20180221,000000,33.5289,34.0591,33.5289,33.5894,87235.382876139,0
+EES.US,D,20180222,000000,33.7523,33.8556,33.4424,33.4514,40575.182124525,0
+EES.US,D,20180223,000000,33.5864,33.8178,33.5289,33.8178,34618.046563073,0
+EES.US,D,20180226,000000,33.9748,34.0879,33.6679,34.0413,66413.603102694,0
+EES.US,D,20180227,000000,34.0324,34.2012,33.4514,33.4971,37183.763501981,0
+EES.US,D,20180228,000000,33.5567,33.6401,32.8844,32.9211,40928.622723253,0
+EES.US,D,20180301,000000,32.8099,33.1525,32.5398,32.8664,34907.042152347,0
+EES.US,D,20180302,000000,32.5208,33.3323,32.4077,33.2598,237001.55703534,0
+EES.US,D,20180305,000000,33.1366,33.6004,33.0622,33.5378,30825.860537985,0
+EES.US,D,20180306,000000,33.6222,33.9668,33.3908,33.943,154369.9645221,0
+EES.US,D,20180307,000000,33.7135,34.1922,33.7135,34.1724,32557.820167075,0
+EES.US,D,20180308,000000,34.1823,34.2667,33.8496,34.0413,37565.398792345,0
+EES.US,D,20180309,000000,34.2399,34.5935,34.1486,34.5935,31197.426295621,0
+EES.US,D,20180312,000000,34.6481,34.8437,34.5835,34.6779,31662.63870762,0
+EES.US,D,20180313,000000,34.8517,34.8804,34.5358,34.6381,46993.502284885,0
+EES.US,D,20180314,000000,34.7056,34.7056,34.3601,34.368,85057.342947231,0
+EES.US,D,20180315,000000,34.4147,34.4147,34.1247,34.1724,33070.359382892,0
+EES.US,D,20180316,000000,34.2479,34.5835,34.1724,34.526,455914.20547941,0
+EES.US,D,20180319,000000,34.3968,34.3968,33.8178,34.2221,46981.418845613,0
+EES.US,D,20180320,000000,34.2667,34.3293,34.0135,34.1526,33111.644467075,0
+EES.US,D,20180321,000000,34.1247,34.6213,34.1108,34.3402,39921.669450526,0
+EES.US,D,20180322,000000,34.1158,34.3313,33.6391,33.6759,42333.322538707,0
+EES.US,D,20180323,000000,33.648,33.7593,32.9271,32.9946,33983.666001255,0
+EES.US,D,20180326,000000,33.3114,33.5845,33.0115,33.5845,59130.310081061,0
+EES.US,D,20180327,000000,33.5765,33.645,32.9757,33.1058,24511.256564715,0
+EES.US,D,20180328,000000,33.0959,33.3015,32.9985,33.0959,34591.865777983,0
+EES.US,D,20180329,000000,33.2925,33.6292,33.2568,33.4316,36227.157892891,0
+EES.US,D,20180402,000000,33.3759,33.4782,32.4692,32.7403,75957.506221599,0
+EES.US,D,20180403,000000,32.936,33.2002,32.8168,33.1912,21233.623661989,0
+EES.US,D,20180404,000000,32.8069,33.6292,32.8069,33.6212,48174.658473794,0
+EES.US,D,20180405,000000,33.8258,33.9758,33.6937,33.9231,45558.59387125,0
+EES.US,D,20180406,000000,33.6857,33.9033,33.0929,33.3491,33728.906823256,0
+EES.US,D,20180409,000000,33.4494,33.658,33.22,33.223,48230.040903794,0
+EES.US,D,20180410,000000,33.5646,33.9688,33.5646,33.7513,90704.336900682,0
+EES.US,D,20180411,000000,33.658,33.9221,33.658,33.8546,53602.136613791,0
+EES.US,D,20180412,000000,33.9748,34.1069,33.8347,33.9231,132716.44134539,0
+EES.US,D,20180413,000000,34.1247,34.1247,33.7792,33.9033,42451.136071615,0
+EES.US,D,20180416,000000,33.9658,34.2846,33.9588,34.1336,31761.320128348,0
+EES.US,D,20180417,000000,34.3502,34.5835,34.3313,34.4723,32781.36379362,0
+EES.US,D,20180418,000000,34.4912,34.7851,34.4912,34.5945,37363.001184527,0
+EES.US,D,20180419,000000,34.5368,34.659,34.2995,34.4723,63201.422162696,0
+EES.US,D,20180420,000000,34.3313,34.4643,34.2042,34.3045,82205.651278868,0
+EES.US,D,20180423,000000,34.3313,34.4137,34.1336,34.2399,28920.704945986,0
+EES.US,D,20180424,000000,34.3045,34.4624,33.9023,34.1158,64356.397566513,0
+EES.US,D,20180425,000000,34.1247,34.2399,33.8963,34.1069,46325.892265068,0
+EES.US,D,20180426,000000,34.1336,34.2876,34.0234,34.1823,40765.49629307,0
+EES.US,D,20180427,000000,34.1922,34.2767,33.9588,34.0591,98109.471268315,0
+EES.US,D,20180430,000000,34.1336,34.1336,33.7414,33.7513,25181.887444351,0
+EES.US,D,20180501,000000,33.7414,33.7414,33.3005,33.6391,54943.398373063,0
+EES.US,D,20180502,000000,33.6759,33.9946,33.5934,33.8168,112455.53454485,0
+EES.US,D,20180503,000000,33.7027,33.788,33.2478,33.5269,28569.278253804,0
+EES.US,D,20180504,000000,33.4395,34.1436,33.2488,33.9658,40771.538012707,0
+EES.US,D,20180507,000000,34.0493,34.2807,34.0026,34.1247,33176.089476529,0
+EES.US,D,20180508,000000,34.0681,34.3234,34.0413,34.3234,26788.984867623,0
+EES.US,D,20180509,000000,34.3968,34.5945,34.2429,34.5368,38427.350793799,0
+EES.US,D,20180510,000000,34.5945,34.7981,34.4991,34.7325,26482.871072714,0
+EES.US,D,20180511,000000,34.7712,34.9112,34.6689,34.7325,75437.918332871,0
+EES.US,D,20180514,000000,34.8824,34.9291,34.5766,34.6491,22585.961907262,0
+EES.US,D,20180515,000000,34.5656,34.7524,34.4812,34.6978,29148.276385622,0
+EES.US,D,20180516,000000,34.7712,35.2102,34.7712,35.08,73730.125582327,0
+EES.US,D,20180517,000000,35.08,35.4266,35.08,35.3511,50641.693991975,0
+EES.US,D,20180518,000000,35.4266,35.4446,35.3263,35.3511,47280.483967612,0
+EES.US,D,20180521,000000,35.4823,35.6988,35.4644,35.6789,142306.66431484,0
+EES.US,D,20180522,000000,35.7435,35.811,35.4446,35.4922,46028.841049614,0
+EES.US,D,20180523,000000,35.3511,35.5279,35.2578,35.4266,40647.682760161,0
+EES.US,D,20180524,000000,35.38,35.5489,35.1813,35.4724,59640.835390334,0
+EES.US,D,20180525,000000,35.38,35.5508,35.2787,35.4624,214697.54204444,0
+EES.US,D,20180529,000000,35.2976,35.4823,35.0255,35.3989,60875.360102697,0
+EES.US,D,20180530,000000,35.5677,36.0344,35.5677,35.949,52336.396349974,0
+EES.US,D,20180531,000000,35.9291,36.0146,35.5289,35.6412,38312.558120708,0
+EES.US,D,20180601,000000,35.7723,35.9878,35.7087,35.9103,42295.058314343,0
+EES.US,D,20180604,000000,36.0533,36.2022,35.9391,36.2022,70360.859931783,0
+EES.US,D,20180605,000000,36.2112,36.4943,36.1189,36.4943,61067.688177788,0
+EES.US,D,20180606,000000,36.4744,36.7554,36.4645,36.6929,48035.698922158,0
+EES.US,D,20180607,000000,36.7941,36.8667,36.5638,36.6799,34598.914450892,0
+EES.US,D,20180608,000000,36.6065,36.8399,36.6065,36.7753,46796.139443432,0
+EES.US,D,20180611,000000,36.9054,37.1,36.9054,37.0255,75196.249547417,0
+EES.US,D,20180612,000000,37.0643,37.1487,36.8677,37.0157,143819.10813047,0
+EES.US,D,20180613,000000,37.0157,37.0157,36.7753,36.8299,53885.090483428,0
+EES.US,D,20180614,000000,36.8677,36.9422,36.6899,36.8865,64888.068894513,0
+EES.US,D,20180615,000000,36.7256,37.0157,36.6323,36.9888,111019.61917795,0
+EES.US,D,20180618,000000,36.8597,37.2688,36.7455,37.2688,78903.851497597,0
+EES.US,D,20180619,000000,37.0822,37.3433,36.7991,37.3255,93276.095559226,0
+EES.US,D,20180620,000000,37.4674,37.6244,37.2936,37.5867,123459.51990921,0
+EES.US,D,20180621,000000,37.5599,37.5599,37.105,37.2143,74871.003640326,0
+EES.US,D,20180622,000000,37.3721,37.4586,37.0067,37.25,48402.229913431,0
+EES.US,D,20180625,000000,37.1775,37.1953,36.5091,36.7226,75892.054258872,0
+EES.US,D,20180626,000000,36.7524,37.0534,36.6968,36.9779,188389.88084118,0
+EES.US,D,20180627,000000,36.9779,37.0345,36.4039,36.4039,50123.11305652,0
+EES.US,D,20180628,000000,36.3672,36.5191,36.1854,36.4505,233013.01512206,0
+EES.US,D,20180629,000000,36.6025,36.7524,36.377,36.3959,105595.16189777,0
+EES.US,D,20180702,000000,36.2052,36.7137,36.1476,36.7137,60846.158457788,0
+EES.US,D,20180703,000000,36.8001,36.9878,36.7981,36.8189,25210.082135988,0
+EES.US,D,20180705,000000,36.9501,37.2688,36.8189,37.2143,72863.138814509,0
+EES.US,D,20180706,000000,37.2688,37.5697,37.2143,37.5231,99518.19889686,0
+EES.US,D,20180709,000000,37.6462,37.8418,37.6264,37.815,80331.711238324,0
+EES.US,D,20180710,000000,37.8518,37.9065,37.3791,37.5519,75551.70405269,0
+EES.US,D,20180711,000000,37.3533,37.4874,37.2222,37.2222,58642.944697062,0
+EES.US,D,20180712,000000,37.3443,37.4099,37.0722,37.241,96509.422517952,0
+EES.US,D,20180713,000000,37.1953,37.5221,37.1586,37.1865,49095.013765067,0
+EES.US,D,20180716,000000,37.2976,37.2976,36.9034,37.0911,36538.306454164,0
+EES.US,D,20180717,000000,37.0434,37.3632,37.0434,37.1865,52359.556275247,0
+EES.US,D,20180718,000000,37.1953,37.3632,37.0265,37.3443,71269.131783783,0
+EES.US,D,20180719,000000,37.3156,37.5787,37.1675,37.5519,62039.39808597,0
+EES.US,D,20180720,000000,37.533,37.6214,37.3979,37.4684,47047.877761613,0
+EES.US,D,20180723,000000,37.4953,37.679,37.3632,37.5519,63099.71988215,0
+EES.US,D,20180724,000000,37.7237,37.814,37.0911,37.25,67326.909721057,0
+EES.US,D,20180725,000000,37.25,37.3066,37.0295,37.3066,70729.404829602,0
+EES.US,D,20180726,000000,37.3156,37.679,37.3156,37.4784,81645.785259232,0
+EES.US,D,20180727,000000,37.533,37.533,36.8716,36.9134,62541.86776906,0
+EES.US,D,20180730,000000,36.9134,37.1576,36.7822,36.7981,29352.687899985,0
+EES.US,D,20180731,000000,36.9232,37.2778,36.8289,37.1576,49206.785578339,0
+EES.US,D,20180801,000000,37.1576,37.1576,36.7534,37.0534,40771.538012707,0
+EES.US,D,20180802,000000,36.8845,37.2172,36.8001,37.1953,109219.18672631,0
+EES.US,D,20180803,000000,37.25,37.4586,37.0057,37.1865,42041.306089616,0
+EES.US,D,20180806,000000,37.1675,37.3721,37.0534,37.3354,50200.64845852,0
+EES.US,D,20180807,000000,37.4684,37.533,37.3731,37.3999,47986.358211794,0
+EES.US,D,20180808,000000,37.4874,37.5609,37.2162,37.4953,76777.166185598,0
+EES.US,D,20180809,000000,37.5142,37.7227,37.4387,37.5887,55146.802934155,0
+EES.US,D,20180810,000000,37.4297,37.7038,37.3543,37.5142,66778.120187421,0
+EES.US,D,20180813,000000,37.5231,37.5619,37.1983,37.2788,41450.224518524,0
+EES.US,D,20180814,000000,37.3533,37.7257,37.3533,37.6174,51163.295787247,0
+EES.US,D,20180815,000000,37.5519,37.5519,36.966,37.1865,128773.21232939,0
+EES.US,D,20180816,000000,37.2888,37.5142,37.2698,37.3701,29512.793470349,0
+EES.US,D,20180817,000000,37.2888,37.6661,37.2599,37.5697,49151.403148339,0
+EES.US,D,20180820,000000,37.6661,37.8985,37.5976,37.8081,46514.192527068,0
+EES.US,D,20180821,000000,37.9471,38.39,37.9353,38.3027,34169.95235671,0
+EES.US,D,20180822,000000,38.2192,38.39,38.1527,38.2779,63546.807135241,0
+EES.US,D,20180823,000000,38.2192,38.2867,38.0256,38.1259,37043.796997073,0
+EES.US,D,20180824,000000,38.1616,38.3325,38.1616,38.3126,19530.865677809,0
+EES.US,D,20180827,000000,38.409,38.6234,38.2877,38.3523,35587.742564709,0
+EES.US,D,20180828,000000,38.4457,38.4645,38.1666,38.2679,51980.941844701,0
+EES.US,D,20180829,000000,38.3523,38.3712,38.0971,38.3523,33545.641327619,0
+EES.US,D,20180830,000000,38.2391,38.3424,38.0454,38.1527,35375.275424165,0
+EES.US,D,20180831,000000,38.0246,38.3225,38.0246,38.2957,34620.06046962,0
+EES.US,D,20180904,000000,38.2957,38.3027,37.9173,38.1616,39166.454495981,0
+EES.US,D,20180905,000000,38.1159,38.2292,37.817,38.1071,26992.389428714,0
+EES.US,D,20180906,000000,38.2004,38.2957,37.8756,37.9273,50272.142140884,0
+EES.US,D,20180907,000000,37.823,38.0156,37.6462,37.8985,58791.973781426,0
+EES.US,D,20180910,000000,38.0246,38.0782,37.8618,37.9173,49974.083972157,0
+EES.US,D,20180911,000000,37.9273,38.0524,37.7684,37.8985,34618.046563073,0
+EES.US,D,20180912,000000,37.9373,37.9471,37.6264,37.9273,67455.799739967,0
+EES.US,D,20180913,000000,37.9571,38.0604,37.817,37.9471,32834.732317075,0
+EES.US,D,20180914,000000,37.967,38.2669,37.9343,38.2004,31236.697473258,0
+EES.US,D,20180917,000000,38.1527,38.2014,37.7982,37.815,61155.293112515,0
+EES.US,D,20180918,000000,37.8895,38.0326,37.819,37.9471,31598.193698166,0
+EES.US,D,20180919,000000,37.9769,38.1259,37.7237,37.832,58320.719649789,0
+EES.US,D,20180920,000000,37.9074,38.1071,37.8816,38.0524,93396.929951953,0
+EES.US,D,20180921,000000,38.1716,38.2679,37.8816,37.9273,39934.759843071,0
+EES.US,D,20180924,000000,37.8816,37.8816,37.4992,37.6363,49870.367785067,0
+EES.US,D,20180925,000000,37.7694,37.8627,37.7337,37.7694,68343.932526511,0
+EES.US,D,20180926,000000,37.8428,37.8915,37.4953,37.5231,74180.233695236,0
+EES.US,D,20180927,000000,37.5609,37.6462,37.4684,37.5231,30375.752425076,0
+EES.US,D,20180928,000000,37.3523,37.7038,37.3523,37.5797,38509.920962162,0
+EES.US,D,20181001,000000,37.7137,37.7137,37.0424,37.1567,94867.081730135,0
+EES.US,D,20181002,000000,37.0891,37.1665,36.6938,36.7494,72103.896046874,0
+EES.US,D,20181003,000000,36.8726,37.259,36.8309,37.1567,110135.5142045,0
+EES.US,D,20181004,000000,37.0325,37.1169,36.6184,36.7108,112469.63189067,0
+EES.US,D,20181005,000000,36.8071,36.8071,36.0643,36.383,105658.59995395,0
+EES.US,D,20181008,000000,36.2202,36.4625,36.1089,36.3632,222089.58601952,0
+EES.US,D,20181009,000000,36.3632,36.542,36.2351,36.2777,45430.710805614,0
+EES.US,D,20181010,000000,36.2112,36.2271,35.3531,35.382,69470.713238693,0
+EES.US,D,20181011,000000,35.1645,35.4783,34.7305,34.7504,82646.696812323,0
+EES.US,D,20181012,000000,35.1833,35.1833,34.3502,34.6004,90499.925386319,0
+EES.US,D,20181015,000000,34.5905,35.0066,34.5805,34.8348,42495.442015615,0
+EES.US,D,20181016,000000,35.0532,35.7305,34.8517,35.6839,78756.836319779,0
+EES.US,D,20181017,000000,35.5816,35.5816,35.1466,35.5329,52835.845173247,0
+EES.US,D,20181018,000000,35.3531,35.3731,34.7126,34.8249,46325.892265068,0
+EES.US,D,20181019,000000,34.7881,35.0056,34.2935,34.4207,48074.970099795,0
+EES.US,D,20181022,000000,34.5328,34.7305,34.4395,34.5518,94690.864907407,0
+EES.US,D,20181023,000000,34.0611,34.515,33.7116,34.2597,72626.504795418,0
+EES.US,D,20181024,000000,34.224,34.3342,33.0522,33.071,103573.19972613,0
+EES.US,D,20181025,000000,33.233,33.8347,33.1753,33.6917,74847.843715054,0
+EES.US,D,20181026,000000,33.3441,33.7215,32.7979,33.2608,151131.60279702,0
+EES.US,D,20181029,000000,33.7305,34.0591,33.0899,33.3441,62877.183208878,0
+EES.US,D,20181030,000000,33.3441,34.1556,33.3441,34.1556,44103.54639216,0
+EES.US,D,20181031,000000,34.4564,34.4962,34.1556,34.1654,92214.766809773,0
+EES.US,D,20181101,000000,34.3442,34.8814,34.3074,34.8159,53650.470370882,0
+EES.US,D,20181102,000000,34.8716,35.1277,34.6193,34.8765,82884.337784686,0
+EES.US,D,20181105,000000,34.948,35.1089,34.5905,34.9768,59860.351203788,0
+EES.US,D,20181106,000000,34.8814,35.1645,34.8814,35.1277,148029.17976374,0
+EES.US,D,20181107,000000,35.1645,35.4386,34.9252,35.4207,59101.108436153,0
+EES.US,D,20181108,000000,35.2996,35.4763,35.1933,35.3531,54622.180279064,0
+EES.US,D,20181109,000000,35.1089,35.1089,34.4862,34.7404,139907.09466593,0
+EES.US,D,20181112,000000,34.7206,34.7206,34.1952,34.2052,55122.636055609,0
+EES.US,D,20181113,000000,34.3074,34.6351,34.0989,34.1654,209217.70233426,0
+EES.US,D,20181114,000000,34.3819,34.5905,33.7454,33.9588,30662.734107803,0
+EES.US,D,20181115,000000,33.6739,34.3074,33.5864,34.2419,39652.812926707,0
+EES.US,D,20181116,000000,34.0145,34.3432,33.9856,34.2329,54103.59934361,0
+EES.US,D,20181119,000000,34.2151,34.2896,33.6401,33.6838,29273.13859144,0
+EES.US,D,20181120,000000,33.3253,33.5189,32.9132,32.9956,80987.237818869,0
+EES.US,D,20181121,000000,33.1297,33.7017,33.1297,33.4464,44051.184821978,0
+EES.US,D,20181123,000000,33.1455,33.6282,33.1455,33.3918,13517.340733084,0
+EES.US,D,20181126,000000,33.6649,33.8863,33.4842,33.7305,42658.568445797,0
+EES.US,D,20181127,000000,33.5616,33.7017,33.4256,33.5329,46884.751331432,0
+EES.US,D,20181128,000000,33.6838,34.3819,33.3283,34.3542,93462.381914681,0
+EES.US,D,20181129,000000,34.2151,34.3303,33.9618,34.1556,595658.17371516,0
+EES.US,D,20181130,000000,34.0423,34.2419,33.8745,34.2151,152011.67995738,0
+EES.US,D,20181203,000000,34.6083,34.6083,34.0811,34.4207,129715.72059266,0
+EES.US,D,20181204,000000,34.4296,34.4624,32.929,33.0432,77409.532840871,0
+EES.US,D,20181206,000000,32.6182,32.929,32.2269,32.9012,305134.02937457,0
+EES.US,D,20181207,000000,32.9201,33.1703,32.1922,32.3809,141914.95949175,0
+EES.US,D,20181210,000000,32.353,32.4205,31.8237,32.0998,67804.20557233,0
+EES.US,D,20181211,000000,32.6559,32.6559,31.8833,32.0809,70468.603931965,0
+EES.US,D,20181212,000000,32.4107,32.8357,32.4057,32.4762,50121.099149975,0
+EES.US,D,20181213,000000,32.5348,32.6123,31.8823,31.9389,68753.762508511,0
+EES.US,D,20181214,000000,31.7324,32.0353,31.4096,31.4771,114166.34815522,0
+EES.US,D,20181217,000000,31.4672,31.6559,30.6757,30.8078,222305.07401989,0
+EES.US,D,20181218,000000,31.1285,31.2895,30.7939,30.8564,67760.906581603,0
+EES.US,D,20181219,000000,30.8644,31.2696,30.1007,30.2646,220016.26923098,0
+EES.US,D,20181220,000000,30.1583,30.2794,29.5197,29.8167,151973.41573302,0
+EES.US,D,20181221,000000,29.9666,30.1434,29.186,29.2218,333955.04594656,0
+EES.US,D,20181224,000000,29.1295,29.2675,28.7213,28.7213,238288.44331788,0
+EES.US,D,20181226,000000,28.7858,30.0103,28.5267,30.0053,260436.38055151,0
+EES.US,D,20181227,000000,29.5724,30.0103,29.0222,30.0103,232370.57893407,0
+EES.US,D,20181228,000000,29.9805,30.628,29.8773,30.1991,286550.7067264,0
+EES.US,D,20181231,000000,30.352,30.4185,29.8603,30.3907,191424.83800518,0
+EES.US,D,20190102,000000,30.0004,30.9577,30.0004,30.9399,68867.548228329,0
+EES.US,D,20190103,000000,30.6191,30.8862,30.2259,30.483,45345.119777432,0
+EES.US,D,20190104,000000,30.7393,31.6599,30.7393,31.5874,110519.1634014,0
+EES.US,D,20190107,000000,31.5556,32.2964,31.5556,32.1068,74564.889845418,0
+EES.US,D,20190108,000000,32.4295,32.5805,32.1356,32.5805,96370.462966316,0
+EES.US,D,20190109,000000,32.6946,33.1127,32.5338,32.9896,161878.81507682,0
+EES.US,D,20190110,000000,32.7334,33.073,32.5805,33.0164,93903.427448135,0
+EES.US,D,20190111,000000,32.8654,33.1405,32.8267,33.0164,56930.117180153,0
+EES.US,D,20190114,000000,32.8734,33.1495,32.8089,32.8556,52410.910892155,0
+EES.US,D,20190115,000000,32.9221,32.9896,32.6559,32.9022,78389.298375234,0
+EES.US,D,20190116,000000,32.9399,33.3958,32.9399,33.3293,127239.62249502,0
+EES.US,D,20190117,000000,33.1317,33.6312,33.1317,33.5378,233263.74648698,0
+EES.US,D,20190118,000000,33.7077,34.1158,33.6421,33.9588,100383.17175813,0
+EES.US,D,20190122,000000,33.7841,33.791,33.2746,33.4414,73738.181208508,0
+EES.US,D,20190123,000000,33.4713,33.6332,33.0542,33.3005,152630.9562201,0
+EES.US,D,20190124,000000,33.2826,33.6172,33.2349,33.5666,97098.490182497,0
+EES.US,D,20190125,000000,33.7652,34.0314,33.7652,33.9648,87673.407549775,0
+EES.US,D,20190128,000000,33.7175,33.8615,33.4911,33.7275,58295.545817971,0
+EES.US,D,20190129,000000,33.8417,33.8506,33.6054,33.7275,108428.72840722,0
+EES.US,D,20190130,000000,33.9003,34.0879,33.4812,33.9201,74926.386070326,0
+EES.US,D,20190131,000000,33.9291,34.1446,33.8615,34.1346,103502.71299704,0
+EES.US,D,20190201,000000,34.2319,34.3442,34.0542,34.2319,100376.12308522,0
+EES.US,D,20190204,000000,34.2587,34.524,34.1346,34.524,70249.08811851,0
+EES.US,D,20190205,000000,34.5627,34.7056,34.3442,34.6283,132564.39140121,0
+EES.US,D,20190206,000000,34.6014,34.667,34.4127,34.4971,67114.442580513,0
+EES.US,D,20190207,000000,34.3342,34.372,33.8228,34.0781,114994.0637454,0
+EES.US,D,20190208,000000,33.9738,34.0026,33.6312,33.8705,337242.74838201,0
+EES.US,D,20190211,000000,33.949,34.2319,33.795,34.2319,90960.103031955,0
+EES.US,D,20190212,000000,34.372,34.7712,34.372,34.7424,45591.82332925,0
+EES.US,D,20190213,000000,34.8467,34.9897,34.7335,34.9311,233196.2806177,0
+EES.US,D,20190214,000000,34.7623,35.1695,34.7623,35.0185,79946.048134869,0
+EES.US,D,20190215,000000,35.2846,35.7574,35.2846,35.7285,115381.7407554,0
+EES.US,D,20190219,000000,35.5965,36.0712,35.5965,35.956,137111.79238084,0
+EES.US,D,20190220,000000,35.956,36.3354,35.956,36.2609,96365.428199952,0
+EES.US,D,20190221,000000,36.3075,36.3075,35.9441,36.1089,95465.211974135,0
+EES.US,D,20190222,000000,36.2032,36.4118,36.1934,36.4118,57092.236657063,0
+EES.US,D,20190225,000000,36.528,36.677,36.2699,36.2787,83375.730981777,0
+EES.US,D,20190226,000000,36.2609,36.3354,35.9928,36.0036,56849.560918335,0
+EES.US,D,20190227,000000,35.9361,35.9848,35.7802,35.9083,94548.884495953,0
+EES.US,D,20190228,000000,35.8825,35.8825,35.672,35.7375,74448.083265781,0
+EES.US,D,20190301,000000,35.9748,36.1377,35.6322,35.9163,71201.66591451,0
+EES.US,D,20190304,000000,36.0036,36.0414,35.5071,35.672,67936.116451057,0
+EES.US,D,20190305,000000,35.7017,35.7017,35.4038,35.4266,45014.839103977,0
+EES.US,D,20190306,000000,35.3979,35.3979,34.6868,34.6868,97227.380201407,0
+EES.US,D,20190307,000000,34.6868,34.6868,34.2876,34.3164,40987.02601307,0
+EES.US,D,20190308,000000,34.1546,34.3254,34.0969,34.2587,52812.685247974,0
+EES.US,D,20190311,000000,34.3442,34.8279,34.3442,34.8279,53561.858482882,0
+EES.US,D,20190312,000000,34.8279,34.9252,34.6868,34.7524,65094.494315422,0
+EES.US,D,20190313,000000,34.9043,35.0384,34.8467,34.8745,138946.46124375,0
+EES.US,D,20190314,000000,34.8546,34.8616,34.5915,34.6014,216091.16537389,0
+EES.US,D,20190315,000000,34.6093,34.8646,34.521,34.5726,78388.291421961,0
+EES.US,D,20190318,000000,34.6868,34.9699,34.657,34.951,60862.269710151,0
+EES.US,D,20190319,000000,35.0762,35.2261,34.5338,34.5875,39742.43176798,0
+EES.US,D,20190320,000000,34.5627,34.6898,34.0264,34.224,49196.716045612,0
+EES.US,D,20190321,000000,34.1247,34.8021,34.1247,34.524,102811.94305195,0
+EES.US,D,20190322,000000,34.3164,34.381,33.2736,33.2736,73203.489020691,0
+EES.US,D,20190325,000000,33.217,33.6947,33.0641,33.4812,57860.542004153,0
+EES.US,D,20190326,000000,33.8148,34.0801,33.6709,33.8715,76182.056801417,0
+EES.US,D,20190327,000000,33.9301,34.1664,33.6808,34.0324,78796.107497415,0
+EES.US,D,20190328,000000,34.0899,34.4137,33.9608,34.3362,51999.067003611,0
+EES.US,D,20190329,000000,34.5845,34.66,34.1764,34.3362,83938.617861231,0
+EES.US,D,20190401,000000,34.6123,34.945,34.5666,34.8984,157364.64355519,0
+EES.US,D,20190402,000000,34.9072,34.9072,34.52,34.6699,265584.93263496,0
+EES.US,D,20190403,000000,34.8884,35.0225,34.6898,34.7841,57467.83022779,0
+EES.US,D,20190404,000000,34.7553,35.2598,34.7553,35.241,59464.618567606,0
+EES.US,D,20190405,000000,35.3373,35.6302,35.2598,35.6024,42300.093080706,0
+EES.US,D,20190408,000000,35.5459,35.6978,35.4872,35.6978,31806.63302562,0
+EES.US,D,20190409,000000,35.5925,35.5925,35.1258,35.1833,62454.262834333,0
+EES.US,D,20190410,000000,35.2211,35.7435,35.2022,35.6779,53977.730184519,0
+EES.US,D,20190411,000000,35.669,35.811,35.5915,35.663,68026.742245602,0
+EES.US,D,20190412,000000,35.8885,36.0295,35.7534,35.8785,141648.11687447,0
+EES.US,D,20190415,000000,35.8964,35.9669,35.5965,35.7067,199397.89401863,0
+EES.US,D,20190416,000000,35.821,36.0682,35.7475,36.0682,106114.7497865,0
+EES.US,D,20190417,000000,36.1536,36.1536,35.8954,36.0682,65129.737679968,0
+EES.US,D,20190418,000000,36.097,36.097,35.7653,35.8885,54830.619606518,0
+EES.US,D,20190422,000000,35.8587,35.8587,35.4316,35.5925,71361.771484873,0
+EES.US,D,20190423,000000,35.6392,36.1914,35.6302,36.0781,39982.08664689,0
+EES.US,D,20190424,000000,36.0384,36.2579,35.9818,36.1258,80876.472958869,0
+EES.US,D,20190425,000000,36.0781,36.0781,35.4843,35.5557,79668.129031597,0
+EES.US,D,20190426,000000,35.5657,35.9331,35.4476,35.9173,54747.042484882,0
+EES.US,D,20190429,000000,35.9053,36.2469,35.9053,36.0781,54768.188503609,0
+EES.US,D,20190430,000000,36.097,36.1347,35.6492,35.8686,77028.90450378,0
+EES.US,D,20190501,000000,35.9818,35.9908,35.4773,35.4773,171932.23655174,0
+EES.US,D,20190502,000000,35.4406,35.7435,35.2122,35.4872,52522.682705428,0
+EES.US,D,20190503,000000,35.6978,36.2102,35.6978,36.1914,45318.938992342,0
+EES.US,D,20190506,000000,35.6879,36.241,35.6759,36.1814,87085.346838502,0
+EES.US,D,20190507,000000,35.8587,35.9232,35.2538,35.4972,60132.228587424,0
+EES.US,D,20190508,000000,35.4773,35.5607,35.2032,35.2122,66907.01020633,0
+EES.US,D,20190509,000000,34.95,35.1745,34.5945,35.079,94484.439486498,0
+EES.US,D,20190510,000000,34.9937,35.1476,34.5756,35.089,82403.014120322,0
+EES.US,D,20190513,000000,34.6044,34.6044,33.9251,34.0513,139218.33862739,0
+EES.US,D,20190514,000000,34.1267,34.6203,34.0701,34.4902,134014.40411394,0
+EES.US,D,20190515,000000,34.2607,34.5945,34.1088,34.5368,90398.223105773,0
+EES.US,D,20190516,000000,34.6401,34.8984,34.5656,34.6501,74691.765957782,0
+EES.US,D,20190517,000000,34.4137,34.6371,34.0899,34.1565,57469.844134335,0
+EES.US,D,20190520,000000,33.9211,34.0751,33.8238,33.8913,102519.92660285,0
+EES.US,D,20190521,000000,34.0324,34.3362,34.0234,34.2607,135168.37256448,0
+EES.US,D,20190522,000000,34.1664,34.1664,33.6937,33.7662,76835.569475416,0
+EES.US,D,20190523,000000,33.3759,33.4911,32.7731,32.9389,65266.683325059,0
+EES.US,D,20190524,000000,33.1395,33.2627,32.9896,33.1972,31174.266370348,0
+EES.US,D,20190528,000000,33.225,33.2568,32.9002,32.9002,60824.005485788,0
+EES.US,D,20190529,000000,32.7592,32.7592,32.3481,32.6639,85356.40806923,0
+EES.US,D,20190530,000000,32.7314,32.8854,32.2438,32.4067,45349.147590523,0
+EES.US,D,20190531,000000,32.074,32.074,31.7075,31.8277,165302.4562041,0
+EES.US,D,20190603,000000,31.7691,32.2349,31.7433,32.1216,93060.607558863,0
+EES.US,D,20190604,000000,32.4067,33.082,32.4067,33.0532,95051.354179044,0
+EES.US,D,20190605,000000,33.0919,33.234,32.5218,32.7781,212945.4433499,0
+EES.US,D,20190606,000000,32.7781,32.8257,32.2101,32.506,136687.86505302,0
+EES.US,D,20190607,000000,32.5973,32.8913,32.5973,32.7493,79002.532918324,0
+EES.US,D,20190610,000000,32.8724,33.2816,32.8724,33.0353,42174.223921616,0
+EES.US,D,20190611,000000,33.2726,33.3193,32.9489,33.0065,133186.68852376,0
+EES.US,D,20190612,000000,33.0254,33.0254,32.7969,32.8724,57296.648171427,0
+EES.US,D,20190613,000000,33.082,33.3481,33.082,33.2905,68155.632264512,0
+EES.US,D,20190614,000000,33.3104,33.3104,33.0631,33.0919,29088.866142531,0
+EES.US,D,20190617,000000,33.1307,33.234,33.0154,33.072,75877.956913053,0
+EES.US,D,20190618,000000,33.3005,33.7762,33.3005,33.4713,44327.090018706,0
+EES.US,D,20190619,000000,33.5477,33.5567,33.3381,33.5011,561473.11705936,0
+EES.US,D,20190620,000000,33.8148,33.8328,33.5666,33.7087,51496.59732052,0
+EES.US,D,20190621,000000,33.6808,33.6808,33.4057,33.4057,60469.557933788,0
+EES.US,D,20190624,000000,33.5199,33.5199,33.0422,33.0622,66804.300972513,0
+EES.US,D,20190625,000000,33.071,33.081,32.8694,32.9082,60020.456774152,0
+EES.US,D,20190626,000000,33.0134,33.2051,33.0134,33.0234,62454.262834333,0
+EES.US,D,20190627,000000,33.1207,33.7682,33.1207,33.7682,54658.430596882,0
+EES.US,D,20190628,000000,33.8347,34.2935,33.8347,34.2549,83707.018608504,0
+EES.US,D,20190701,000000,34.5706,34.7613,34.0959,34.2747,127942.47587939,0
+EES.US,D,20190702,000000,34.2935,34.2935,33.7195,33.9132,122624.75564612,0
+EES.US,D,20190703,000000,34.0165,34.1486,33.9837,34.1297,47833.30131434,0
+EES.US,D,20190705,000000,33.9668,34.3224,33.8526,34.3134,44805.392823251,0
+EES.US,D,20190708,000000,34.1594,34.3352,33.9668,33.9966,80531.087986324,0
+EES.US,D,20190709,000000,33.8258,33.9221,33.6729,33.807,101169.60226413,0
+EES.US,D,20190710,000000,34.0066,34.0066,33.6997,33.8645,62546.902535423,0
+EES.US,D,20190711,000000,33.8834,33.8834,33.5011,33.6162,85734.015546503,0
+EES.US,D,20190712,000000,33.7096,34.2459,33.7096,34.1297,107488.2340505,0
+EES.US,D,20190715,000000,34.2091,34.2091,33.6818,33.8447,79680.21247087,0
+EES.US,D,20190716,000000,33.797,34.1594,33.7543,33.9132,88385.323513592,0
+EES.US,D,20190717,000000,33.8933,33.8933,33.5378,33.5676,164464.67108119,0
+EES.US,D,20190718,000000,33.5199,33.5756,33.3759,33.5299,68266.397124512,0
+EES.US,D,20190719,000000,33.4911,33.7533,33.4911,33.4911,106069.43688922,0
+EES.US,D,20190722,000000,33.5775,33.657,33.2618,33.3193,115335.42090486,0
+EES.US,D,20190723,000000,33.3859,33.6064,33.3381,33.5775,151836.47008793,0
+EES.US,D,20190724,000000,33.4812,34.3502,33.4812,34.2935,191328.170491,0
+EES.US,D,20190725,000000,34.3502,34.373,33.8735,33.9668,37897.693372345,0
+EES.US,D,20190726,000000,33.9768,34.3601,33.9768,34.2836,51867.156124883,0
+EES.US,D,20190729,000000,34.2549,34.3005,34.0066,34.0631,54072.383792155,0
+EES.US,D,20190730,000000,33.807,34.522,33.798,34.522,102701.17819195,0
+EES.US,D,20190731,000000,34.5041,34.8179,34.1019,34.3134,113836.06748176,0
+EES.US,D,20190801,000000,34.3224,34.4267,33.3381,33.4713,124639.66914485,0
+EES.US,D,20190802,000000,33.3005,33.3005,32.8139,33.1465,60755.532663243,0
+EES.US,D,20190805,000000,32.6231,32.6231,31.8694,32.1733,149379.50410247,0
+EES.US,D,20190806,000000,32.3838,32.5845,32.0491,32.4027,109690.44085794,0
+EES.US,D,20190807,000000,32.0591,32.507,31.8595,32.4175,111271.35749613,0
+EES.US,D,20190808,000000,32.6331,33.0422,32.5865,33.0333,86464.05666923,0
+EES.US,D,20190809,000000,32.8884,32.8884,32.4742,32.497,46601.797461795,0
+EES.US,D,20190812,000000,32.3362,32.3362,32.0779,32.1634,57070.083685063,0
+EES.US,D,20190813,000000,32.0223,32.8714,32.0223,32.4414,126202.46062412,0
+EES.US,D,20190814,000000,31.9171,31.926,31.3908,31.5437,85386.616667412,0
+EES.US,D,20190815,000000,31.5824,31.5894,31.1197,31.2567,74218.4979196,0
+EES.US,D,20190816,000000,31.4384,32.0412,31.4384,31.9727,42074.535547615,0
+EES.US,D,20190819,000000,32.3451,32.5169,32.3451,32.3451,61871.236889423,0
+EES.US,D,20190820,000000,32.3084,32.3084,32.0681,32.1167,49694.150962339,0
+EES.US,D,20190821,000000,32.354,32.3838,32.2199,32.364,145469.50454447,0
+EES.US,D,20190822,000000,32.4414,32.5457,32.1773,32.3172,102231.93796685,0
+EES.US,D,20190823,000000,32.0978,32.2199,31.1603,31.2477,56539.419310335,0
+EES.US,D,20190826,000000,31.496,31.5724,31.3351,31.5238,95163.125992317,0
+EES.US,D,20190827,000000,31.7443,31.7443,31.0272,31.0272,95683.720834316,0
+EES.US,D,20190828,000000,30.9707,31.6867,30.9707,31.5159,51062.600459975,0
+EES.US,D,20190829,000000,31.8595,32.2031,31.8595,32.1266,52978.832537974,0
+EES.US,D,20190830,000000,32.3272,32.3362,31.9826,32.1266,81334.63669796,0
+EES.US,D,20190903,000000,31.8307,31.936,31.4672,31.5724,66856.662542694,0
+EES.US,D,20190904,000000,31.8883,31.9628,31.783,31.9171,52705.948201065,0
+EES.US,D,20190905,000000,32.3172,32.9667,32.3172,32.641,53764.256090701,0
+EES.US,D,20190906,000000,32.6996,32.8009,32.5705,32.5755,43157.010315796,0
+EES.US,D,20190909,000000,32.7463,33.4514,32.7463,33.4514,43964.586840524,0
+EES.US,D,20190910,000000,33.4414,34.083,33.4126,34.0453,226629.93832625,0
+EES.US,D,20190911,000000,34.1893,34.7414,33.9906,34.7414,281978.13191495,0
+EES.US,D,20190912,000000,34.8089,34.8467,34.4555,34.7414,146137.11456429,0
+EES.US,D,20190913,000000,34.9311,35.2251,34.8814,34.941,38931.834383435,0
+EES.US,D,20190916,000000,34.941,35.2578,34.8844,35.0582,88995.537196865,0
+EES.US,D,20190917,000000,34.941,34.941,34.6173,34.8546,35397.428396164,0
+EES.US,D,20190918,000000,34.7901,34.8447,34.4267,34.6421,50539.99171143,0
+EES.US,D,20190919,000000,34.6948,34.8844,34.4117,34.4365,44768.135552159,0
+EES.US,D,20190920,000000,34.3978,34.5935,34.1496,34.3035,37842.310942345,0
+EES.US,D,20190923,000000,34.1794,34.5796,34.1287,34.4465,33715.816430711,0
+EES.US,D,20190924,000000,34.522,34.5418,33.8903,33.95,76529.455680508,0
+EES.US,D,20190925,000000,33.9658,34.4852,33.948,34.4267,49614.601653793,0
+EES.US,D,20190926,000000,34.4177,34.4177,33.9588,34.0721,36666.1895198,0
+EES.US,D,20190927,000000,34.1982,34.362,33.8625,33.9748,29058.657544349,0
+EES.US,D,20190930,000000,34.0145,34.3124,33.9847,34.1108,322609.70342275,0
+EES.US,D,20191001,000000,34.3313,34.6004,33.3908,33.4673,75435.904426326,0
+EES.US,D,20191002,000000,33.2578,33.2578,32.8466,33.076,47691.320902885,0
+EES.US,D,20191003,000000,32.9707,33.1247,32.5586,33.0224,120354.07601612,0
+EES.US,D,20191004,000000,33.1257,33.3541,32.9509,33.3541,40750.391993979,0
+EES.US,D,20191007,000000,33.2776,33.5071,33.1853,33.2965,48810.045988885,0
+EES.US,D,20191008,000000,32.9707,32.9707,32.6828,32.7274,44708.725309069,0
+EES.US,D,20191009,000000,32.9807,33.0373,32.8089,32.9022,55393.506485973,0
+EES.US,D,20191010,000000,33.0095,33.2696,32.9847,33.067,86360.340482139,0
+EES.US,D,20191011,000000,33.5071,34.0443,33.5071,33.65,39948.857188889,0
+EES.US,D,20191014,000000,33.5071,33.5309,33.3253,33.5071,45979.50033925,0
+EES.US,D,20191015,000000,33.6132,34.0661,33.6084,33.8815,41246.819957434,0
+EES.US,D,20191016,000000,33.795,34.1724,33.795,34.0046,45290.744300705,0
+EES.US,D,20191017,000000,34.1982,34.4177,34.1982,34.368,28512.888870532,0
+EES.US,D,20191018,000000,34.2449,34.378,34.1217,34.3313,90854.372938318,0
+EES.US,D,20191021,000000,34.6183,34.953,34.6183,34.7046,28707.230852167,0
+EES.US,D,20191022,000000,34.7325,35.0602,34.5518,34.8964,64526.572669605,0
+EES.US,D,20191023,000000,34.8666,35.078,34.7136,35.0692,42114.813678524,0
+EES.US,D,20191024,000000,35.1933,35.2131,34.8189,35.0027,49591.44172852,0
+EES.US,D,20191025,000000,34.9927,35.4336,34.9927,35.3373,41927.520369798,0
+EES.US,D,20191028,000000,35.4803,35.7485,35.4803,35.5866,114920.55615649,0
+EES.US,D,20191029,000000,35.5101,35.7981,35.5101,35.7107,36257.366491073,0
+EES.US,D,20191030,000000,35.6332,35.6332,35.099,35.3751,44881.921271978,0
+EES.US,D,20191031,000000,35.2906,35.2906,34.6759,34.9062,42019.153117615,0
+EES.US,D,20191101,000000,35.1069,35.6024,35.1069,35.5687,23978.578283443,0
+EES.US,D,20191104,000000,35.8735,35.9968,35.7385,35.9888,78815.239609598,0
+EES.US,D,20191105,000000,36.0265,36.2757,35.9788,35.9788,120121.46981012,0
+EES.US,D,20191106,000000,35.9788,35.9788,35.7107,35.8547,38097.070120344,0
+EES.US,D,20191107,000000,36.1516,36.2907,35.9013,35.95,44162.956635251,0
+EES.US,D,20191108,000000,35.8547,36.0344,35.7485,35.9699,43041.210689433,0
+EES.US,D,20191111,000000,35.7295,35.9301,35.6889,35.9301,25140.602360169,0
+EES.US,D,20191112,000000,35.9976,36.1516,35.9301,35.9788,34522.386002164,0
+EES.US,D,20191113,000000,35.7295,35.7981,35.6144,35.7295,81622.625333959,0
+EES.US,D,20191114,000000,35.7197,35.9321,35.6282,35.7385,178404.93218882,0
+EES.US,D,20191115,000000,35.9203,35.9203,35.6551,35.7683,93931.622139772,0
+EES.US,D,20191118,000000,35.6928,35.6928,35.4803,35.6233,82076.761259959,0
+EES.US,D,20191119,000000,35.663,35.7027,35.4336,35.5687,100594.6319454,0
+EES.US,D,20191120,000000,35.4704,35.5866,35.1178,35.2608,55096.455270519,0
+EES.US,D,20191121,000000,35.3551,35.3551,34.9321,35.0602,77399.463308143,0
+EES.US,D,20191122,000000,35.1158,35.2608,35.089,35.1745,110611.80310249,0
+EES.US,D,20191125,000000,35.2906,35.9898,35.2758,35.9203,66279.678317421,0
+EES.US,D,20191126,000000,35.9699,36.1616,35.9053,35.9699,64919.284445968,0
+EES.US,D,20191127,000000,36.0941,36.1983,36.0255,36.0951,41838.908481797,0
+EES.US,D,20191129,000000,36.0751,36.0751,35.8925,35.8925,14542.41916472,0
+EES.US,D,20191202,000000,35.9301,35.9301,35.4952,35.5191,59142.393520334,0
+EES.US,D,20191203,000000,35.2221,35.3373,34.9729,35.3373,56523.308057972,0
+EES.US,D,20191204,000000,35.5001,35.7882,35.5001,35.6054,49615.608607066,0
+EES.US,D,20191205,000000,35.673,35.817,35.6054,35.7027,62890.273601424,0
+EES.US,D,20191206,000000,36.0553,36.382,36.0553,36.2172,220558.01009171,0
+EES.US,D,20191209,000000,36.2172,36.3145,36.1804,36.2082,63063.469564333,0
+EES.US,D,20191210,000000,36.1616,36.2271,36.0513,36.1904,52229.659303065,0
+EES.US,D,20191211,000000,36.1904,36.3244,36.1298,36.2569,65755.055662331,0
+EES.US,D,20191212,000000,36.3045,36.8229,36.2857,36.6591,46663.221611432,0
+EES.US,D,20191213,000000,36.6591,36.7574,36.237,36.3244,46178.87708725,0
+EES.US,D,20191216,000000,36.6105,36.8219,36.4982,36.5171,40879.282012889,0
+EES.US,D,20191217,000000,36.6015,36.8419,36.5171,36.8419,93714.120232862,0
+EES.US,D,20191218,000000,36.8994,37.0524,36.8131,36.9749,301403.26749912,0
+EES.US,D,20191219,000000,36.9749,36.9819,36.8617,36.9461,182036.00569027,0
+EES.US,D,20191220,000000,37.1189,37.1189,36.9094,36.9461,49295.397466339,0
+EES.US,D,20191223,000000,37.0325,37.0325,36.8219,36.9372,46627.978246886,0
+EES.US,D,20191224,000000,36.9937,37.0514,36.9759,37.0225,14511.203613266,0
+EES.US,D,20191226,000000,37.0812,37.1318,36.9094,36.965,66412.596149421,0
+EES.US,D,20191227,000000,37.11,37.11,36.8111,36.8219,54843.709999064,0
+EES.US,D,20191230,000000,36.9849,37.0623,36.6879,36.8419,77931.134636143,0
+EES.US,D,20191231,000000,36.7346,37.1835,36.7346,36.9849,191300.98275263,0
+EES.US,D,20200102,000000,37.245,37.245,36.6283,36.8607,176712.24373737,0
+EES.US,D,20200103,000000,36.6015,36.8001,36.5528,36.7544,113129.1862843,0
+EES.US,D,20200106,000000,36.5717,36.9094,36.525,36.8219,42443.080445433,0
+EES.US,D,20200107,000000,36.7346,36.8836,36.5737,36.6869,176289.32336282,0
+EES.US,D,20200108,000000,36.6383,36.8806,36.5717,36.5717,57272.48129288,0
+EES.US,D,20200109,000000,36.7544,36.7544,36.3205,36.3989,49671.997990339,0
+EES.US,D,20200110,000000,36.39,36.39,36.0414,36.1199,152415.46821974,0
+EES.US,D,20200113,000000,36.1676,36.3702,36.0046,36.3214,37943.006269618,0
+EES.US,D,20200114,000000,36.2629,36.7137,36.2341,36.4714,57517.170938153,0
+EES.US,D,20200115,000000,36.38,36.6193,36.3314,36.5151,60912.617373788,0
+EES.US,D,20200116,000000,36.7346,37.0812,36.7346,36.9064,94723.087412134,0
+EES.US,D,20200117,000000,37.0623,37.0623,36.6631,36.7246,48837.233727248,0
+EES.US,D,20200121,000000,36.6105,36.6105,36.1874,36.2341,167888.31220846,0
+EES.US,D,20200122,000000,36.3314,36.3314,36.0364,36.1009,124273.13815358,0
+EES.US,D,20200123,000000,35.9748,36.0613,35.5528,35.9938,77872.731346325,0
+EES.US,D,20200124,000000,36.0126,36.0126,35.1496,35.3889,448316.74303669,0
+EES.US,D,20200127,000000,34.8199,35.0334,34.7086,34.8199,160900.05649574,0
+EES.US,D,20200128,000000,35.0046,35.2062,34.9102,35.0046,77176.92663487,0
+EES.US,D,20200129,000000,35.1,35.1,34.6868,34.6868,56393.41108579,0
+EES.US,D,20200130,000000,34.4952,34.7722,34.3293,34.7722,53934.431193791,0
+EES.US,D,20200131,000000,34.5905,34.5905,33.8496,33.9281,75953.478408507,0
+EES.US,D,20200203,000000,34.0989,34.3442,34.0423,34.1476,86287.839846502,0
+EES.US,D,20200204,000000,34.5518,34.7236,34.5418,34.5418,53070.465285791,0
+EES.US,D,20200205,000000,34.8586,35.5856,34.8586,35.523,91819.034173591,0
+EES.US,D,20200206,000000,35.7157,35.7931,35.3403,35.3591,161807.32139446,0
+EES.US,D,20200207,000000,35.1863,35.1863,34.6709,34.7722,70618.639969602,0
+EES.US,D,20200210,000000,34.667,34.8011,34.5905,34.6868,53058.381846519,0
+EES.US,D,20200211,000000,34.8298,35.1745,34.7921,35.0235,35238.329779073,0
+EES.US,D,20200212,000000,35.2738,35.4466,35.1476,35.3035,126412.91385812,0
+EES.US,D,20200213,000000,35.1575,35.3591,35.0463,35.2936,132441.54310193,0
+EES.US,D,20200214,000000,35.3403,35.3721,34.9758,35.0334,40885.323732525,0
+EES.US,D,20200218,000000,34.9847,35.0523,34.6868,34.9262,40507.716255253,0
+EES.US,D,20200219,000000,34.9262,35.1387,34.9262,35.0145,233134.85646807,0
+EES.US,D,20200220,000000,35.0145,35.3483,34.945,35.2151,46999.544004522,0
+EES.US,D,20200221,000000,35.0235,35.0235,34.7246,34.7821,53298.036725428,0
+EES.US,D,20200224,000000,33.647,33.8496,33.4971,33.657,99417.503569587,0
+EES.US,D,20200225,000000,33.802,33.802,32.2517,32.4165,70049.711370511,0
+EES.US,D,20200226,000000,32.5218,32.5685,31.6082,31.6479,202982.64766954,0
+EES.US,D,20200227,000000,31.068,31.5884,30.3192,30.5118,645606.07690222,0
+EES.US,D,20200228,000000,29.4641,30.3609,29.4264,30.1742,587443.44891626,0
+EES.US,D,20200302,000000,30.3291,30.7799,29.6836,30.7601,354731.51282274,0
+EES.US,D,20200303,000000,30.7601,31.205,29.7035,29.9825,413325.11680943,0
+EES.US,D,20200304,000000,30.4433,30.6946,29.9458,30.6479,140550.5378072,0
+EES.US,D,20200305,000000,29.9041,29.9646,29.05,29.3489,98108.464315043,0
+EES.US,D,20200306,000000,28.3469,29.0907,28.049,28.6071,418645.85790252,0
+EES.US,D,20200309,000000,26.1154,27.1542,25.4143,25.4143,406652.03747107,0
+EES.US,D,20200310,000000,26.2227,26.3339,24.8969,26.028,238762.71830934,0
+EES.US,D,20200311,000000,25.2603,25.4511,24.1441,24.3944,310506.12508457,0
+EES.US,D,20200312,000000,22.432,23.0369,20.9314,21.6524,405110.39201052,0
+EES.US,D,20200313,000000,22.4221,23.4906,21.6822,23.4906,316321.28023457,0
+EES.US,D,20200316,000000,20.5858,22.004,20.3734,20.7576,515253.9618412,0
+EES.US,D,20200317,000000,21.2105,22.0884,20.3475,21.8451,319205.19440766,0
+EES.US,D,20200318,000000,20.4319,20.9434,18.8708,19.267,252762.38966006,0
+EES.US,D,20200319,000000,19.0177,20.6713,18.4725,20.3157,271455.47021496,0
+EES.US,D,20200320,000000,20.709,20.998,19.3355,19.5451,229123.15462952,0
+EES.US,D,20200323,000000,19.5153,19.5551,18.4299,18.9781,255398.59332805,0
+EES.US,D,20200324,000000,19.986,20.7984,19.8788,20.7984,226307.71327898,0
+EES.US,D,20200325,000000,20.8967,22.0318,20.5094,21.1678,240111.02874152,0
+EES.US,D,20200326,000000,21.4002,22.588,21.4002,22.3019,189338.43082409,0
+EES.US,D,20200327,000000,21.6236,21.8461,21.1579,21.285,257968.33808006,0
+EES.US,D,20200330,000000,21.2751,21.5849,20.8281,21.5849,205463.78053354,0
+EES.US,D,20200331,000000,21.5939,21.852,21.2065,21.6336,282241.95367241,0
+EES.US,D,20200401,000000,20.6832,20.9732,20.0168,20.2184,207006.43294735,0
+EES.US,D,20200402,000000,20.1509,21.0507,19.8212,20.413,697479.27474674,0
+EES.US,D,20200403,000000,20.3157,20.4419,19.279,19.7537,144279.28577611,0
+EES.US,D,20200406,000000,20.5978,21.3605,20.5978,21.285,197505.82881917,0
+EES.US,D,20200407,000000,22.0308,22.6664,21.3238,21.5064,328668.54126474,0
+EES.US,D,20200408,000000,21.7785,22.8203,21.7785,22.593,149526.51928029,0
+EES.US,D,20200409,000000,23.1937,24.0448,23.1937,23.8998,520692.51646719,0
+EES.US,D,20200413,000000,23.8134,23.8134,22.9017,23.1937,119005.76558394,0
+EES.US,D,20200414,000000,23.6277,23.9286,23.0934,23.3278,121160.64558758,0
+EES.US,D,20200415,000000,22.427,22.6028,21.8987,22.1063,540636.23298683,0
+EES.US,D,20200416,000000,22.1441,22.2821,21.289,21.6624,119899.94009012,0
+EES.US,D,20200417,000000,22.4559,22.9127,22.437,22.8253,729518.51397837,0
+EES.US,D,20200420,000000,22.3119,22.8154,22.1639,22.3982,442406.93427906,0
+EES.US,D,20200421,000000,21.8272,22.1441,21.5363,21.9811,482653.84963667,0
+EES.US,D,20200422,000000,22.436,22.4847,22.0963,22.1361,194678.30402936,0
+EES.US,D,20200423,000000,22.2523,22.8709,22.2523,22.4459,247504.07966988,0
+EES.US,D,20200424,000000,22.6118,22.9355,22.2821,22.7458,233629.27052498,0
+EES.US,D,20200427,000000,22.9127,24.2286,22.8918,23.9961,115267.95503558,0
+EES.US,D,20200428,000000,24.6078,24.9505,24.2196,24.733,98507.217811042,0
+EES.US,D,20200429,000000,25.4788,26.6706,25.4788,26.4094,124187.54712539,0
+EES.US,D,20200430,000000,25.9337,26.1383,25.2753,25.4888,95844.833357953,0
+EES.US,D,20200501,000000,24.8979,24.9078,24.0061,24.3844,213812.43011771,0
+EES.US,D,20200504,000000,24.0548,24.4957,23.735,24.3547,304577.18421476,0
+EES.US,D,20200505,000000,24.8294,25.1829,24.0766,24.1322,163608.76079937,0
+EES.US,D,20200506,000000,24.3646,24.4708,23.6337,23.6764,276810.44771932,0
+EES.US,D,20200507,000000,24.0448,24.3745,23.9961,24.0836,248888.64041987,0
+EES.US,D,20200508,000000,24.4322,25.3924,24.4322,25.3537,96877.96741577,0
+EES.US,D,20200511,000000,25.0339,25.1482,24.4619,24.8691,69955.057762874,0
+EES.US,D,20200512,000000,24.8791,24.8889,23.88,23.88,156152.27181484,0
+EES.US,D,20200513,000000,23.7449,23.7548,22.3982,22.8253,107100.55704049,0
+EES.US,D,20200514,000000,22.1937,22.8631,21.6574,22.8631,175669.04014682,0
+EES.US,D,20200515,000000,22.7071,23.308,22.7071,23.1838,134561.17974103,0
+EES.US,D,20200518,000000,24.2007,25.1541,24.2007,25.0617,376012.46328854,0
+EES.US,D,20200519,000000,24.9366,25.174,24.4808,24.4808,94104.818102681,0
+EES.US,D,20200520,000000,24.9167,25.4788,24.9167,25.2266,115759.34823267,0
+EES.US,D,20200521,000000,25.2077,25.5772,25.1452,25.4113,54095.543717427,0
+EES.US,D,20200522,000000,25.4987,25.4987,25.0518,25.4113,41354.563957615,0
+EES.US,D,20200526,000000,26.2822,26.8454,26.2822,26.6606,114491.59406231,0
+EES.US,D,20200527,000000,27.2416,27.9496,26.7788,27.8523,200127.93514136,0
+EES.US,D,20200528,000000,28.1731,28.1731,26.8553,26.9904,70958.990175783,0
+EES.US,D,20200529,000000,26.8454,26.8553,26.2724,26.6507,76610.011942326,0
+EES.US,D,20200601,000000,26.6209,27.2565,26.6209,26.9119,68944.076677057,0
+EES.US,D,20200602,000000,27.1254,27.4353,27.1015,27.2813,133554.2264683,0
+EES.US,D,20200603,000000,27.6964,28.5395,27.6964,28.327,53659.532950337,0
+EES.US,D,20200604,000000,28.1344,28.9179,28.046,28.8206,38523.011354708,0
+EES.US,D,20200605,000000,30.1285,30.7671,30.0331,30.3997,47823.231781613,0
+EES.US,D,20200608,000000,31.0968,31.7185,31.0392,31.7185,33969.568655438,0
+EES.US,D,20200609,000000,31.0968,31.0968,30.2814,30.6628,156433.21177793,0
+EES.US,D,20200610,000000,30.5466,30.5466,29.2735,29.2755,127731.01569212,0
+EES.US,D,20200611,000000,27.7262,27.9417,26.601,26.6993,729052.29461309,0
+EES.US,D,20200612,000000,27.8037,27.8821,26.611,27.4749,27672.082887805,0
+EES.US,D,20200615,000000,26.4878,28.1145,26.4094,27.9298,46230.231704159,0
+EES.US,D,20200616,000000,29.3251,29.3251,28.2396,28.7541,67419.549422148,0
+EES.US,D,20200617,000000,28.6568,28.7153,27.891,27.9298,50551.068197429,0
+EES.US,D,20200618,000000,27.6497,28.1443,27.6399,27.7848,52554.905210156,0
+EES.US,D,20200619,000000,28.327,28.327,27.174,27.3965,58995.378342516,0
+EES.US,D,20200622,000000,27.1442,27.5514,26.9904,27.5038,69085.050135239,0
+EES.US,D,20200623,000000,27.7947,28.0003,27.4551,27.5624,76334.106745598,0
+EES.US,D,20200624,000000,27.2505,27.2505,26.2207,26.4938,105726.06582322,0
+EES.US,D,20200625,000000,26.317,26.8821,26.1531,26.8821,166991.11684247,0
+EES.US,D,20200626,000000,26.6964,26.6964,25.9287,26.0946,43843.752447797,0
+EES.US,D,20200629,000000,26.3965,27.33,26.3965,27.2406,67288.645496693,0
+EES.US,D,20200630,000000,27.1433,27.6011,27.0172,27.5912,39530.971580708,0
+EES.US,D,20200701,000000,27.4353,27.8463,26.9596,26.9784,184181.82311446,0
+EES.US,D,20200702,000000,27.611,27.902,27.173,27.173,36005.628172891,0
+EES.US,D,20200706,000000,27.8047,27.9,27.2982,27.5306,45834.499067977,0
+EES.US,D,20200707,000000,27.2307,27.3965,26.8533,26.9149,106001.97101995,0
+EES.US,D,20200708,000000,26.8821,27.1532,26.4898,26.9297,63944.553677968,0
+EES.US,D,20200709,000000,26.892,26.892,25.9813,26.1134,71215.763260328,0
+EES.US,D,20200710,000000,26.1819,26.9586,26.1015,26.9586,46981.418845613,0
+EES.US,D,20200713,000000,27.1343,27.4719,26.7163,26.7163,42581.033043797,0
+EES.US,D,20200714,000000,26.6477,27.2605,26.6278,27.2207,199468.38074772,0
+EES.US,D,20200715,000000,27.7172,28.4939,27.7172,28.4065,60380.946045788,0
+EES.US,D,20200716,000000,28.1929,28.5048,28.0103,28.33,40578.202984344,0
+EES.US,D,20200717,000000,28.3489,28.4939,28.1264,28.1264,61171.404364878,0
+EES.US,D,20200720,000000,28.0003,28.1016,27.7172,27.7947,51378.78378761,0
+EES.US,D,20200721,000000,28.0867,28.6796,28.0867,28.5435,46340.996564159,0
+EES.US,D,20200722,000000,28.3112,28.5633,28.3012,28.4462,60763.588289424,0
+EES.US,D,20200723,000000,28.3687,28.9139,28.3687,28.7193,43338.261904887,0
+EES.US,D,20200724,000000,28.6706,28.7203,28.3598,28.3877,42250.752370342,0
+EES.US,D,20200727,000000,28.4164,28.466,28.1204,28.4462,50384.920907429,0
+EES.US,D,20200728,000000,28.3012,28.5535,28.2526,28.2526,52779.455789974,0
+EES.US,D,20200729,000000,28.3877,29.0599,28.3877,29.0302,71878.338513782,0
+EES.US,D,20200730,000000,28.6021,28.8037,28.3925,28.7293,19311.349864354,0
+EES.US,D,20200731,000000,28.5137,28.5783,27.912,28.4065,29932.692985076,0
+EES.US,D,20200803,000000,28.5336,28.8941,28.4313,28.8156,54396.622745973,0
+EES.US,D,20200804,000000,28.6706,29.185,28.6706,29.1374,70807.947184874,0
+EES.US,D,20200805,000000,29.4304,29.8653,29.3559,29.8653,75248.611117599,0
+EES.US,D,20200806,000000,29.7402,29.8653,29.5734,29.6807,103026.42409904,0
+EES.US,D,20200807,000000,29.5833,30.3718,29.5833,30.3718,36864.559314527,0
+EES.US,D,20200810,000000,30.4195,31.0898,30.4195,31.0024,45082.304973251,0
+EES.US,D,20200811,000000,31.4016,31.636,30.9359,30.9547,50720.236347248,0
+EES.US,D,20200812,000000,31.4503,31.4503,30.8962,31.1395,31527.706969075,0
+EES.US,D,20200813,000000,31.0124,31.1683,30.7889,30.8862,33371.438411438,0
+EES.US,D,20200814,000000,30.6886,31.2954,30.6738,31.1197,21124.872708535,0
+EES.US,D,20200817,000000,31.2278,31.2278,30.9359,31.1295,25072.129537624,0
+EES.US,D,20200818,000000,31.1197,31.1197,30.64,30.7015,40858.135994162,0
+EES.US,D,20200819,000000,30.7015,31.061,30.7015,30.7015,19973.925117809,0
+EES.US,D,20200820,000000,30.3132,30.5813,30.2735,30.3529,20926.502913808,0
+EES.US,D,20200821,000000,30.2834,30.2834,29.9825,30.1086,39748.473487616,0
+EES.US,D,20200824,000000,30.3132,30.7691,30.1672,30.7681,48737.545353249,0
+EES.US,D,20200825,000000,30.8485,30.8574,30.5078,30.779,83611.358047594,0
+EES.US,D,20200826,000000,30.6836,30.8028,30.488,30.498,73131.995338327,0
+EES.US,D,20200827,000000,30.5178,30.916,30.5178,30.7015,21562.897382171,0
+EES.US,D,20200828,000000,30.8574,31.0124,30.7214,31.0124,24863.690210169,0
+EES.US,D,20200831,000000,30.9259,30.9359,30.498,30.498,43947.468634887,0
+EES.US,D,20200901,000000,30.498,31.07,30.4195,31.07,24236.35832126,0
+EES.US,D,20200902,000000,31.061,31.2865,30.8137,31.2278,121174.7429334,0
+EES.US,D,20200903,000000,31.0799,31.2983,30.3827,30.4731,54748.049438155,0
+EES.US,D,20200904,000000,30.8187,30.9647,30.0223,30.4682,62664.716068332,0
+EES.US,D,20200908,000000,30.1384,30.2725,29.7402,29.8067,42981.800446342,0
+EES.US,D,20200909,000000,30.0521,30.2269,29.7978,30.0709,42153.077902888,0
+EES.US,D,20200910,000000,30.1285,30.2834,29.7005,29.7005,38969.091654526,0
+EES.US,D,20200911,000000,29.774,29.8177,29.4304,29.5545,16600.631654174,0
+EES.US,D,20200914,000000,29.8465,30.1931,29.78,30.1484,28574.313020167,0
+EES.US,D,20200915,000000,30.2457,30.3917,30.0521,30.1186,43067.391474524,0
+EES.US,D,20200916,000000,30.2269,30.7889,30.1772,30.4393,26765.824942351,0
+EES.US,D,20200917,000000,29.8941,30.488,29.8753,30.35,21748.176784353,0
+EES.US,D,20200918,000000,30.4105,30.6548,30.0491,30.2735,36443.652846527,0
+EES.US,D,20200921,000000,29.6319,29.6319,28.6994,28.9716,23469.059927443,0
+EES.US,D,20200922,000000,29.05,29.2546,28.8206,29.1473,67105.380001057,0
+EES.US,D,20200923,000000,29.0887,29.4691,28.3231,28.324,30760.408575258,0
+EES.US,D,20200924,000000,28.2992,28.8336,27.8643,28.3191,69976.203781602,0
+EES.US,D,20200925,000000,28.2506,28.6598,28.2327,28.5326,25240.29073417,0
+EES.US,D,20200928,000000,28.8156,29.4691,28.8156,29.4016,64233.549267241,0
+EES.US,D,20200929,000000,29.3131,29.3131,28.7958,29.0887,21285.985232171,0
+EES.US,D,20200930,000000,29.0202,29.4989,28.9676,29.1285,35512.221069255,0
+EES.US,D,20201001,000000,29.3628,29.4989,29.052,29.4989,24856.64153726,0
+EES.US,D,20201002,000000,28.8941,30.1424,28.8156,30.0739,16329.76122381,0
+EES.US,D,20201005,000000,30.1811,30.8446,30.1712,30.8048,141585.68577157,0
+EES.US,D,20201006,000000,31.0769,31.5724,30.6508,30.6508,111745.63248758,0
+EES.US,D,20201007,000000,30.8544,31.4523,30.8544,31.3222,27045.757952168,0
+EES.US,D,20201008,000000,31.5944,31.8048,31.4294,31.79,33839.671683256,0
+EES.US,D,20201009,000000,31.9945,32.1376,31.7413,31.7413,32401.742409802,0
+EES.US,D,20201012,000000,31.78,32.0055,31.7324,31.9171,36058.996696346,0
+EES.US,D,20201013,000000,31.6241,31.7691,31.4781,31.5367,51879.239564156,0
+EES.US,D,20201014,000000,31.5466,31.8048,31.3798,31.3798,32995.844840711,0
+EES.US,D,20201015,000000,31.0183,31.9091,30.9905,31.8972,77691.479757234,0
+EES.US,D,20201016,000000,31.9171,31.9628,31.6827,31.6827,22231.514355262,0
+EES.US,D,20201019,000000,31.6827,32.0441,31.3023,31.3222,22712.838019625,0
+EES.US,D,20201020,000000,31.5367,31.923,31.5367,31.6241,30433.148761621,0
+EES.US,D,20201021,000000,31.7025,31.7075,31.4493,31.4781,22491.308299626,0
+EES.US,D,20201022,000000,31.5367,32.0065,31.4881,31.9945,24172.920265079,0
+EES.US,D,20201023,000000,32.0631,32.2667,31.9458,32.2081,22010.991588534,0
+EES.US,D,20201026,000000,31.6827,31.7025,31.0282,31.4096,29767.552648349,0
+EES.US,D,20201027,000000,31.3321,31.351,30.8922,30.9121,70699.19623142,0
+EES.US,D,20201028,000000,30.2874,30.3857,30.0351,30.0361,26572.489913986,0
+EES.US,D,20201029,000000,29.9368,30.4731,29.7035,30.3659,33129.769625984,0
+EES.US,D,20201030,000000,30.1324,30.347,29.6727,29.9468,35062.112956346,0
+EES.US,D,20201102,000000,30.0838,30.5228,30.0838,30.5078,27112.216868168,0
+EES.US,D,20201103,000000,30.9985,31.3421,30.9517,31.2537,33911.165365619,0
+EES.US,D,20201104,000000,30.8734,31.0968,30.4245,30.6499,42688.777043978,0
+EES.US,D,20201105,000000,31.0382,31.7532,31.0382,31.6529,52652.57967761,0
+EES.US,D,20201106,000000,31.6142,31.6877,31.2248,31.2636,29136.192946349,0
+EES.US,D,20201109,000000,33.8973,34.0135,32.7939,32.8139,364460.69534382,0
+EES.US,D,20201110,000000,33.087,33.8188,32.9647,33.652,62014.224254151,0
+EES.US,D,20201111,000000,33.8377,33.8993,33.1952,33.4564,36631.953108527,0
+EES.US,D,20201112,000000,33.1555,33.1763,32.4245,32.7175,53315.154931064,0
+EES.US,D,20201113,000000,32.8814,33.6421,32.8814,33.5447,33280.812616893,0
+EES.US,D,20201116,000000,34.1794,34.7146,34.1496,34.7056,64964.597343241,0
+EES.US,D,20201117,000000,34.2866,35.095,34.1446,34.9589,36887.7192398,0
+EES.US,D,20201118,000000,35.2518,35.3879,34.6083,34.6183,36385.249556709,0
+EES.US,D,20201119,000000,34.4475,34.8219,34.2479,34.7931,70690.133651965,0
+EES.US,D,20201120,000000,34.7931,34.7931,34.515,34.6968,41461.301004525,0
+EES.US,D,20201123,000000,35.1158,35.8656,35.1158,35.7017,32300.040129256,0
+EES.US,D,20201124,000000,36.1387,36.9719,36.1089,36.8517,69972.17596851,0
+EES.US,D,20201125,000000,36.7336,36.7336,36.0314,36.5012,24636.118770534,0
+EES.US,D,20201127,000000,36.4913,36.6075,36.1954,36.4317,46771.972564885,0
+EES.US,D,20201130,000000,36.373,36.373,35.2816,35.3493,42110.785865434,0
+EES.US,D,20201201,000000,35.8656,36.1189,35.5836,35.7981,34084.361328528,0
+EES.US,D,20201202,000000,35.5538,36.0999,35.5538,36.0801,508346.26239029,0
+EES.US,D,20201203,000000,36.2757,36.5786,36.0861,36.3433,64864.90896924,0
+EES.US,D,20201204,000000,36.5598,37.3274,36.5598,37.2986,73231.683712328,0
+EES.US,D,20201207,000000,37.1835,37.244,36.8419,37.095,22229.500448717,0
+EES.US,D,20201208,000000,36.9292,37.5042,36.9292,37.5042,46836.417574341,0
+EES.US,D,20201209,000000,37.6612,38.0018,37.2371,37.5629,41804.672070525,0
+EES.US,D,20201210,000000,37.114,37.9193,37.114,37.9193,26612.768044895,0
+EES.US,D,20201211,000000,37.5827,37.7435,37.1547,37.4258,23067.285571625,0
+EES.US,D,20201214,000000,37.7485,37.9531,37.095,37.095,49028.554849067,0
+EES.US,D,20201215,000000,37.4556,38.1477,37.2898,38.1477,35784.098452891,0
+EES.US,D,20201216,000000,38.1477,38.1914,37.8558,37.97,41774.463472343,0
+EES.US,D,20201217,000000,38.1279,38.26,37.8558,38.2352,111085.07114067,0
+EES.US,D,20201218,000000,38.2252,38.5083,37.8756,37.9382,30406.96797653,0
+EES.US,D,20201221,000000,37.25,37.4854,37.0157,37.3274,41686.858537615,0
+EES.US,D,20201222,000000,37.4854,37.5429,37.248,37.3959,36920.9486978,0
+EES.US,D,20201223,000000,37.5429,37.973,37.5429,37.9163,37532.169334345,0
+EES.US,D,20201224,000000,38.1179,38.1179,37.7585,37.973,27538.158102532,0
+EES.US,D,20201228,000000,38.1776,38.4695,38.1378,38.1577,36201.984061073,0
+EES.US,D,20201229,000000,38.3533,38.3533,37.3721,37.5827,31169.231603984,0
+EES.US,D,20201230,000000,37.533,38.0216,37.533,37.8657,31284.024277076,0
+EES.US,D,20201231,000000,37.9333,38.0881,37.6353,37.9829,37779.879839435,0
+EES.US,D,20210104,000000,38.0117,38.2242,37.1835,37.6314,68182.820002875,0
+EES.US,D,20210105,000000,37.6314,38.6264,37.5727,38.2361,177656.76590719,0
+EES.US,D,20210106,000000,38.7734,40.5978,38.7734,40.266,77803.251570507,0
+EES.US,D,20210107,000000,40.6176,40.6176,40.3295,40.4993,63930.45633215,0
+EES.US,D,20210108,000000,40.7636,40.7636,39.4169,39.9571,40599.34900307,0
+EES.US,D,20210111,000000,39.8162,40.1597,39.8162,40.1499,50748.431038884,0
+EES.US,D,20210112,000000,40.3832,40.9602,40.3832,40.9602,42364.538090161,0
+EES.US,D,20210113,000000,40.9502,40.984,40.4328,40.4993,28314.519075804,0
+EES.US,D,20210114,000000,40.842,41.5511,40.842,41.3306,59110.171015607,0
+EES.US,D,20210115,000000,40.7447,40.987,40.5878,40.842,75328.160426145,0
+EES.US,D,20210119,000000,41.3306,41.3306,40.8221,41.0943,44048.16396216,0
+EES.US,D,20210120,000000,41.3872,41.4706,41.0665,41.3693,46426.587592341,0
+EES.US,D,20210121,000000,41.3872,41.4269,40.8907,40.979,49470.607335793,0
+EES.US,D,20210122,000000,40.5292,41.4856,40.4517,41.4856,94333.396495589,0
+EES.US,D,20210125,000000,41.4756,42.0228,41.0754,41.4627,102350.75845304,0
+EES.US,D,20210126,000000,41.7199,41.7199,41.2125,41.5154,57272.48129288,0
+EES.US,D,20210127,000000,40.8122,41.0943,40.4368,40.6076,30054.534331076,0
+EES.US,D,20210128,000000,40.9692,41.0277,40.1975,40.423,79156.596769052,0
+EES.US,D,20210129,000000,40.5978,40.6971,39.7099,39.7099,101564.32794704,0
+EES.US,D,20210201,000000,40.1299,40.6563,39.685,40.5679,91957.993725227,0
+EES.US,D,20210202,000000,40.989,40.989,40.5193,40.9006,25455.778734533,0
+EES.US,D,20210203,000000,40.8023,41.1727,40.6731,41.1727,23283.780525261,0
+EES.US,D,20210204,000000,41.3693,42.0328,41.3693,42.0328,19904.44534199,0
+EES.US,D,20210205,000000,42.423,42.423,41.9593,42.3635,50014.362103066,0
+EES.US,D,20210208,000000,42.6176,43.575,42.6176,43.5264,48014.552903431,0
+EES.US,D,20210209,000000,43.6048,43.9554,43.3307,43.8769,185034.71253645,0
+EES.US,D,20210210,000000,44.1212,44.1897,43.4569,43.6713,69686.201239056,0
+EES.US,D,20210211,000000,43.857,44.1113,43.0993,43.6515,65831.584111058,0
+EES.US,D,20210212,000000,43.5949,43.8541,43.4667,43.7786,61287.203991242,0
+EES.US,D,20210216,000000,44.0716,44.0864,43.5164,43.5849,140043.03335775,0
+EES.US,D,20210217,000000,43.4191,43.575,43.0745,43.5264,194890.77116991,0
+EES.US,D,20210218,000000,43.2235,43.3069,42.8242,42.9007,45489.114095432,0
+EES.US,D,20210219,000000,43.136,43.719,43.136,43.6326,36905.844398709,0
+EES.US,D,20210222,000000,43.4191,44.2384,43.4191,43.9753,47438.575631431,0
+EES.US,D,20210223,000000,43.7488,43.9653,43.2612,43.857,72493.586963419,0
+EES.US,D,20210224,000000,43.9454,44.7747,43.9067,44.7548,80437.44133196,0
+EES.US,D,20210225,000000,44.8631,44.9792,43.4767,43.6048,65445.921007603,0
+EES.US,D,20210226,000000,43.5651,43.9166,42.8342,43.291,38069.882381981,0
+EES.US,D,20210301,000000,44.1212,44.8432,44.1014,44.7261,640553.18537968,0
+EES.US,D,20210302,000000,44.6972,44.7241,44.2672,44.2672,195466.74844191,0
+EES.US,D,20210303,000000,44.3735,45.3804,44.3735,44.6972,113473.56430358,0
+EES.US,D,20210304,000000,44.7846,45.0607,43.4667,44.0139,213855.72910844,0
+EES.US,D,20210305,000000,44.7349,45.3308,43.7975,45.2523,56448.79351579,0
+EES.US,D,20210308,000000,45.6625,46.6685,45.6625,46.453,52752.26805161,0
+EES.US,D,20210309,000000,46.7658,47.0002,46.1054,46.5026,61368.767206333,0
+EES.US,D,20210310,000000,46.883,47.5642,46.4828,47.4779,52317.264237793,0
+EES.US,D,20210311,000000,47.9168,48.0052,47.6139,47.9764,73011.1609456,0
+EES.US,D,20210312,000000,48.035,48.5901,48.035,48.5216,64613.170651059,0
+EES.US,D,20210315,000000,48.5415,48.5901,47.9665,48.3865,121516.10009285,0
+EES.US,D,20210316,000000,48.2386,48.2972,47.6239,47.751,126709.96507357,0
+EES.US,D,20210317,000000,47.5365,48.0449,47.3856,48.0151,38016.513858526,0
+EES.US,D,20210318,000000,47.889,48.61,47.182,47.2643,38052.764176345,0
+EES.US,D,20210319,000000,47.3031,47.7708,46.8334,47.5067,32476.256951984,0
+EES.US,D,20210322,000000,47.7311,47.7311,46.5315,46.8731,36211.046640528,0
+EES.US,D,20210323,000000,46.443,46.5355,45.02,45.2047,62992.982835242,0
+EES.US,D,20210324,000000,45.594,46.2892,44.5215,44.5701,48709.350661612,0
+EES.US,D,20210325,000000,44.1589,45.6843,43.9256,45.5175,31980.835941802,0
+EES.US,D,20210326,000000,46.0359,46.4858,45.7628,46.4858,22656.448636352,0
+EES.US,D,20210329,000000,46.4083,46.7569,45.4599,45.4887,205431.55802881,0
+EES.US,D,20210330,000000,45.596,46.3487,45.586,46.2206,311511.06445076,0
+EES.US,D,20210331,000000,46.466,46.6318,46.0259,46.309,53762.242184156,0
+EES.US,D,20210401,000000,46.4858,46.8472,46.2692,46.8472,120465.84782939,0
+EES.US,D,20210405,000000,47.1898,47.3209,46.8174,47.2385,376581.39188763,0
+EES.US,D,20210406,000000,47.0618,47.5255,47.0032,47.032,45074.249347069,0
+EES.US,D,20210407,000000,47.1501,47.1501,46.2951,46.3785,54836.661326155,0
+EES.US,D,20210408,000000,46.4957,46.6218,45.9376,46.5643,50598.395001247,0
+EES.US,D,20210409,000000,46.5741,46.877,46.5443,46.7787,26544.295222351,0
+EES.US,D,20210412,000000,46.8076,46.9942,46.6913,46.9455,26225.091034896,0
+EES.US,D,20210413,000000,46.8472,46.8661,46.1432,46.4083,40545.980479617,0
+EES.US,D,20210414,000000,46.4083,47.2385,46.4083,46.7787,42226.585491797,0
+EES.US,D,20210415,000000,46.9744,47.3349,46.5335,46.9645,38336.724999253,0
+EES.US,D,20210416,000000,47.2683,47.3111,46.8671,47.2683,107826.57035013,0
+EES.US,D,20210419,000000,47.1601,47.1601,46.3885,46.8174,142333.8520532,0
+EES.US,D,20210420,000000,46.4858,46.6913,45.3666,45.6645,141342.00307957,0
+EES.US,D,20210421,000000,45.6843,46.5692,45.4499,46.5245,32674.626746711,0
+EES.US,D,20210422,000000,46.7489,46.8661,46.2504,46.2504,28032.57215944,0
+EES.US,D,20210423,000000,46.3984,47.3259,46.316,47.1898,55946.323832699,0
+EES.US,D,20210426,000000,47.3944,47.6387,47.2336,47.3021,38465.615018163,0
+EES.US,D,20210427,000000,47.2683,47.5216,47.2088,47.3349,68688.310545784,0
+EES.US,D,20210428,000000,47.2783,47.4829,47.1601,47.3746,54118.7036427,0
+EES.US,D,20210429,000000,47.609,47.9615,47.3796,47.5911,22859.853197443,0
+EES.US,D,20210430,000000,47.3061,47.3846,46.9645,47.0618,31553.887754167,0
+EES.US,D,20210503,000000,47.2981,48.1174,47.2981,47.9118,798928.81002069,0
+EES.US,D,20210504,000000,47.6973,47.9913,47.2485,47.6785,251816.86053697,0
+EES.US,D,20210505,000000,48.0003,48.0003,47.7658,47.8443,19542.949117081,0
+EES.US,D,20210506,000000,47.9516,48.3429,47.6189,48.3429,17031.6076549,0
+EES.US,D,20210507,000000,48.2932,48.889,48.2932,48.889,28582.368646349,0
+EES.US,D,20210510,000000,49.0668,49.2903,48.2247,48.2247,53679.672015791,0
+EES.US,D,20210511,000000,47.4629,47.9318,47.2088,47.7907,24509.24265817,0
+EES.US,D,20210512,000000,47.5812,47.9069,46.3428,46.446,32029.169698893,0
+EES.US,D,20210513,000000,46.5245,47.8245,46.5245,47.6149,31800.591305985,0
+EES.US,D,20210514,000000,48.1373,48.5961,47.8642,48.5871,24975.462023442,0
+EES.US,D,20210517,000000,48.4113,48.7341,48.2049,48.7341,47825.245688158,0
+EES.US,D,20210518,000000,48.7838,48.7838,48.1373,48.1373,32572.924466166,0
+EES.US,D,20210519,000000,47.6288,47.8245,46.9059,47.7857,145731.31239538,0
+EES.US,D,20210520,000000,47.9218,47.9615,47.2673,47.894,32245.66465253,0
+EES.US,D,20210521,000000,48.2744,48.4978,47.9913,48.2049,17887.517936718,0
+EES.US,D,20210524,000000,48.4799,48.4799,48.0976,48.2744,28244.032346713,0
+EES.US,D,20210525,000000,48.3915,48.4313,47.5017,47.5117,16287.469186356,0
+EES.US,D,20210526,000000,47.609,48.4213,47.609,48.3528,18839.088779445,0
+EES.US,D,20210527,000000,48.6358,49.037,48.6358,48.889,20648.583810536,0
+EES.US,D,20210528,000000,49.1343,49.1343,48.4978,48.8206,17687.134235446,0
+EES.US,D,20210601,000000,49.047,49.6627,49.047,49.5644,54655.409737064,0
+EES.US,D,20210602,000000,49.7103,49.7103,49.1542,49.3796,49706.234401612,0
+EES.US,D,20210603,000000,49.1641,49.2446,48.8801,49.2118,37574.4613718,0
+EES.US,D,20210604,000000,49.4769,49.4769,48.9874,49.3598,21236.644521808,0
+EES.US,D,20210607,000000,49.4959,49.7888,49.471,49.7888,28624.660683804,0
+EES.US,D,20210608,000000,49.8484,50.2397,49.5455,50.1712,41819.776369616,0
+EES.US,D,20210609,000000,50.0917,50.0917,49.7402,49.7402,28918.69103944,0
+EES.US,D,20210610,000000,49.9834,49.9834,49.037,49.037,24429.693349625,0
+EES.US,D,20210611,000000,49.2803,49.5405,49.2615,49.4859,20996.989642898,0
+EES.US,D,20210614,000000,49.4472,49.6627,48.8652,48.9685,13492.166901266,0
+EES.US,D,20210615,000000,49.0946,49.2803,48.7143,49.1045,39180.551841799,0
+EES.US,D,20210616,000000,48.9874,49.2416,48.6756,49.1045,22592.003626898,0
+EES.US,D,20210617,000000,49.0668,49.1095,47.6785,48.1472,20143.093267626,0
+EES.US,D,20210618,000000,47.5712,47.756,46.9059,46.9843,35041.973890892,0
+EES.US,D,20210621,000000,47.316,48.2545,47.316,48.1472,17437.409823809,0
+EES.US,D,20210622,000000,48.0787,48.2932,47.7013,48.1999,30958.778369985,0
+EES.US,D,20210623,000000,48.3528,48.5773,48.2445,48.2545,28915.670179622,0
+EES.US,D,20210624,000000,48.5087,48.9307,48.2842,48.9307,33119.700093257,0
+EES.US,D,20210625,000000,49.049,49.3329,48.891,48.9109,26966.208643623,0
+EES.US,D,20210628,000000,48.9209,48.9307,47.9704,48.3032,92089.904603954,0
+EES.US,D,20210629,000000,48.5186,48.607,48.1204,48.1274,319799.29683857,0
+EES.US,D,20210630,000000,47.9903,48.5186,47.9903,48.4015,41282.063321979,0
+EES.US,D,20210701,000000,48.6766,48.9814,48.5087,48.8821,66589.819925421,0
+EES.US,D,20210702,000000,49.039,49.039,48.2932,48.2932,16424.414831447,0
+EES.US,D,20210706,000000,48.3429,48.3429,47.024,47.4411,31270.93388453,0
+EES.US,D,20210707,000000,47.2951,47.5593,46.9813,47.1472,27895.62651435,0
+EES.US,D,20210708,000000,46.2355,47.039,46.1184,46.5295,42649.505866342,0
+EES.US,D,20210709,000000,47.1472,47.755,47.1472,47.7351,16933.933187446,0
+EES.US,D,20210712,000000,47.5295,48.0003,47.3428,47.9804,27599.582252168,0
+EES.US,D,20210713,000000,47.8632,47.8632,47.0985,47.1173,32947.51108362,0
+EES.US,D,20210714,000000,47.2753,47.6467,46.7251,46.7549,17253.1373749,0
+EES.US,D,20210715,000000,46.6278,46.8135,46.2454,46.6576,151400.45932083,0
+EES.US,D,20210716,000000,47.0488,47.0488,45.9614,45.9713,21529.667924172,0
+EES.US,D,20210719,000000,45.0696,45.5791,44.7995,45.0795,238615.70313151,0
+EES.US,D,20210720,000000,45.2076,46.7152,45.1481,46.3637,77299.774934144,0
+EES.US,D,20210721,000000,46.7549,47.2653,46.7549,47.0687,35631.041555437,0
+EES.US,D,20210722,000000,46.9714,46.9714,46.02,46.2067,46429.608452158,0
+EES.US,D,20210723,000000,46.5791,46.6874,46.2852,46.6874,18889.436443081,0
+EES.US,D,20210726,000000,46.6973,47.2753,46.6973,46.9714,43559.791624887,0
+EES.US,D,20210727,000000,46.7449,46.7549,46.3289,46.6874,27329.718775078,0
+EES.US,D,20210728,000000,46.9029,47.4312,46.4708,47.1472,25919.98419326,0
+EES.US,D,20210729,000000,47.6367,47.9366,47.4411,47.6567,16446.567803447,0
+EES.US,D,20210730,000000,47.4809,47.9605,47.2554,47.3726,56819.352320153,0
+EES.US,D,20210802,000000,47.5494,48.2117,47.1075,47.1075,43604.097568888,0
+EES.US,D,20210803,000000,47.2753,47.5792,46.6874,47.4809,24085.315330351,0
+EES.US,D,20210804,000000,47.1571,47.3101,46.6874,46.6874,21909.289307989,0
+EES.US,D,20210805,000000,46.9118,47.607,46.9118,47.4997,36404.381668891,0
+EES.US,D,20210806,000000,47.9009,48.313,47.8632,47.9903,16134.412288901,0
+EES.US,D,20210809,000000,47.9108,48.0091,47.5692,47.7033,21725.01685908,0
+EES.US,D,20210810,000000,47.745,48.2644,47.6219,48.2545,15488.955241083,0
+EES.US,D,20210811,000000,48.3727,48.755,48.0389,48.7451,16321.705597628,0
+EES.US,D,20210812,000000,48.8126,48.8324,48.2932,48.5831,11381.592841631,0
+EES.US,D,20210813,000000,48.5971,48.5971,48.2147,48.2744,21909.289307989,0
+EES.US,D,20210816,000000,47.9804,48.18,47.5792,48.0291,21498.452372717,0
+EES.US,D,20210817,000000,47.6269,47.6269,46.9118,47.3329,168130.98794719,0
+EES.US,D,20210818,000000,47.1869,47.5097,46.7549,46.8046,109679.36437195,0
+EES.US,D,20210819,000000,46.2852,46.6656,45.9813,46.2256,38162.522083072,0
+EES.US,D,20210820,000000,46.1967,47.028,46.1967,46.9615,61173.418271425,0
+EES.US,D,20210823,000000,47.3528,47.5494,47.1472,47.4511,17637.793525083,0
+EES.US,D,20210824,000000,47.6367,47.9059,47.4907,47.7848,15274.474193992,0
+EES.US,D,20210825,000000,47.8632,48.2744,47.742,47.9208,31933.509137984,0
+EES.US,D,20210826,000000,47.9406,47.9406,47.315,47.4014,27308.57275635,0
+EES.US,D,20210827,000000,47.4997,48.6766,47.4997,48.5484,43620.208821251,0
+EES.US,D,20210830,000000,48.7649,48.7649,48.2415,48.2842,19381.836593445,0
+EES.US,D,20210831,000000,48.2744,48.4153,48.0489,48.313,21970.713457625,0
+EES.US,D,20210901,000000,48.2247,48.6169,48.0291,48.4809,14527.314865629,0
+EES.US,D,20210902,000000,48.6269,48.8324,48.5127,48.5871,16472.748588537,0
+EES.US,D,20210903,000000,48.4898,48.4898,48.0886,48.3032,11310.099159267,0
+EES.US,D,20210907,000000,48.323,48.4015,47.8731,47.893,18925.6867609,0
+EES.US,D,20210908,000000,47.7252,47.7252,47.2554,47.3706,17080.948365264,0
+EES.US,D,20210909,000000,47.2455,47.7282,47.2455,47.4242,17368.937001264,0
+EES.US,D,20210910,000000,47.6269,47.6765,46.8532,46.8532,21604.182466353,0
+EES.US,D,20210913,000000,47.2157,47.2157,46.8432,47.1273,10829.782448176,0
+EES.US,D,20210914,000000,47.2853,47.2853,46.3239,46.3934,14767.976697811,0
+EES.US,D,20210915,000000,46.3934,47.024,46.3934,46.9714,27877.501355441,0
+EES.US,D,20210916,000000,46.9714,47.1571,46.7459,46.8234,12925.252208721,0
+EES.US,D,20210917,000000,46.8135,47.0052,46.5901,46.9515,13018.898863084,0
+EES.US,D,20210920,000000,46.0111,46.0478,45.4371,46.0299,37653.003727072,0
+EES.US,D,20210921,000000,46.3437,46.3437,45.6565,45.9515,13854.670079447,0
+EES.US,D,20210922,000000,46.4033,47.0687,46.3637,46.6675,22985.722356534,0
+EES.US,D,20210923,000000,46.8632,47.7848,46.8632,47.4531,16658.027990719,0
+EES.US,D,20210924,000000,47.2843,47.7947,47.2843,47.6855,11775.311571266,0
+EES.US,D,20210927,000000,47.8046,49.1423,47.8046,48.8076,27001.452008168,0
+EES.US,D,20210928,000000,48.6894,48.8572,48.1045,48.2177,24151.774246352,0
+EES.US,D,20210929,000000,48.4342,48.4818,48.0111,48.3458,16686.222682356,0
+EES.US,D,20210930,000000,48.4541,48.4541,47.5196,47.5196,37246.19460489,0
+EES.US,D,20211001,000000,47.6377,48.6507,47.3924,48.2962,52715.01078052,0
+EES.US,D,20211004,000000,48.2773,48.5901,48.1869,48.2962,12891.015797448,0
+EES.US,D,20211005,000000,48.5226,48.8156,48.2187,48.5524,420377.81753161,0
+EES.US,D,20211006,000000,48.0311,48.2773,47.5692,48.2376,11178.18828054,0
+EES.US,D,20211007,000000,48.7292,49.2943,48.6944,49.0827,24132.64213417,0
+EES.US,D,20211008,000000,49.1423,49.2893,48.8076,48.8772,132800.01846702,0
+EES.US,D,20211011,000000,49.034,49.2188,48.5911,48.5911,13747.933032539,0
+EES.US,D,20211012,000000,48.6706,48.8752,48.5921,48.6308,18494.710760172,0
+EES.US,D,20211013,000000,48.7877,48.7877,48.0807,48.6011,109868.67158722,0
+EES.US,D,20211014,000000,48.9755,49.191,48.9258,49.1125,21095.671063626,0
+EES.US,D,20211015,000000,49.6339,49.7322,48.9943,48.9943,17249.10956181,0
+EES.US,D,20211018,000000,48.7589,49.1423,48.7589,48.9755,17811.996441263,0
+EES.US,D,20211019,000000,49.1721,49.2108,48.7401,48.9755,28837.12782435,0
+EES.US,D,20211020,000000,49.0638,49.5157,48.8672,49.4571,43932.364335796,0
+EES.US,D,20211021,000000,49.4472,49.6339,49.2009,49.4959,11974.688319267,0
+EES.US,D,20211022,000000,49.5057,49.7223,49.3061,49.4472,45828.457348341,0
+EES.US,D,20211025,000000,49.6736,49.9566,49.5107,49.9388,21656.544036535,0
+EES.US,D,20211026,000000,50.0758,50.0758,49.4502,49.4571,20397.852445626,0
+EES.US,D,20211027,000000,49.2704,49.2704,48.4193,48.4342,48747.614885976,0
+EES.US,D,20211028,000000,48.6606,49.2704,48.6606,49.2506,38239.050531799,0
+EES.US,D,20211029,000000,49.1523,49.4769,49.1125,49.3588,29331.541881258,0
+EES.US,D,20211101,000000,49.6339,50.5684,49.621,50.5485,29143.241619258,0
+EES.US,D,20211102,000000,50.6071,50.6071,50.2437,50.4005,21021.156521445,0
+EES.US,D,20211103,000000,50.342,51.767,50.342,51.5605,11764.235085267,0
+EES.US,D,20211104,000000,51.7383,51.8753,51.1653,51.4234,18207.729077445,0
+EES.US,D,20211105,000000,51.8753,52.6956,51.8753,52.5148,39546.075879799,0
+EES.US,D,20211108,000000,52.8784,52.925,52.4801,52.5834,27091.070849441,0
+EES.US,D,20211109,000000,52.4463,52.6231,52.1514,52.5049,27298.503223623,0
+EES.US,D,20211110,000000,52.338,52.7999,52.1117,52.2685,26012.623894351,0
+EES.US,D,20211111,000000,52.3768,52.8982,52.2299,52.7373,23649.304563261,0
+EES.US,D,20211112,000000,52.8585,52.9469,52.6728,52.78,28390.040571258,0
+EES.US,D,20211115,000000,52.9767,52.9767,52.5635,52.7214,112925.78172322,0
+EES.US,D,20211116,000000,52.6817,52.8872,52.5049,52.7502,24520.31914417,0
+EES.US,D,20211117,000000,52.5536,52.7701,52.0233,52.2497,77282.656728507,0
+EES.US,D,20211118,000000,52.4265,52.4751,51.7383,52.1117,68371.120264875,0
+EES.US,D,20211119,000000,51.6985,51.924,51.4919,51.64,35365.205891437,0
+EES.US,D,20211122,000000,51.8853,52.6618,51.8753,52.0233,30675.824500348,0
+EES.US,D,20211123,000000,52.1216,52.2884,51.8564,52.2199,22684.643327989,0
+EES.US,D,20211124,000000,51.8366,52.0967,51.7532,52.0133,21976.755177262,0
+EES.US,D,20211126,000000,50.8335,50.8335,49.4074,50.1056,30796.658893075,0
+EES.US,D,20211129,000000,50.7054,50.7054,49.7223,49.909,32485.319531439,0
+EES.US,D,20211130,000000,49.4769,49.5753,48.5723,48.9258,52084.658031792,0
+EES.US,D,20211201,000000,49.8206,50.2337,48.1979,48.2773,35067.14772271,0
+EES.US,D,20211202,000000,48.611,49.762,48.611,49.4959,82445.306157778,0
+EES.US,D,20211203,000000,49.7223,49.7223,48.6348,48.9655,27750.625243077,0
+EES.US,D,20211206,000000,49.4859,50.2585,49.2108,49.9388,25936.095445623,0
+EES.US,D,20211207,000000,50.5873,50.8534,50.2039,50.3519,47434.54781834,0
+EES.US,D,20211208,000000,50.6369,50.6856,50.4403,50.5386,48620.738773612,0
+EES.US,D,20211209,000000,50.1652,50.2923,49.8503,49.8503,24080.280563988,0
+EES.US,D,20211210,000000,50.1552,50.1552,49.5654,49.9487,16918.828888355,0
+EES.US,D,20211213,000000,49.8305,49.8305,49.1225,49.191,17005.42686981,0
+EES.US,D,20211214,000000,48.9943,49.6448,48.8275,48.9258,30493.565957985,0
+EES.US,D,20211215,000000,49.0042,49.624,48.3538,49.4959,106893.12466631,0
+EES.US,D,20211216,000000,49.909,49.9318,48.8076,48.9258,33240.534485984,0
+EES.US,D,20211217,000000,48.7192,49.3856,48.3747,49.0927,88287.649046138,0
+EES.US,D,20211220,000000,48.3062,48.4143,47.4362,48.2773,172007.75804719,0
+EES.US,D,20211221,000000,48.6706,49.5455,48.6706,49.5455,30613.393397439,0
+EES.US,D,20211222,000000,49.4959,50.1086,49.3826,50.0957,19394.926985991,0
+EES.US,D,20211223,000000,50.3519,50.6647,50.1454,50.5188,64041.22119215,0
+EES.US,D,20211227,000000,50.7174,51.194,50.3299,51.1345,40820.87872307,0
+EES.US,D,20211228,000000,51.1841,51.4324,50.9358,51.0347,46766.937798522,0
+EES.US,D,20211229,000000,51.1245,51.2338,50.8762,51.1443,37831.234456345,0
+EES.US,D,20211230,000000,51.2238,51.621,50.8962,51.0748,78400.374861233,0
+EES.US,D,20211231,000000,51.1345,51.2073,50.8961,51.045,50820.93167452,0
+EES.US,D,20220103,000000,51.2536,52.0977,51.2536,51.6012,78994.477292142,0
+EES.US,D,20220104,000000,51.9686,52.1772,51.7998,52.0679,287775.16190604,0
+EES.US,D,20220105,000000,52.0183,52.346,50.8763,50.9358,79476.807909779,0
+EES.US,D,20220106,000000,51.0053,51.5217,50.7471,51.2139,74907.253958145,0
+EES.US,D,20220107,000000,51.1741,51.4622,50.8762,50.8762,20521.707698172,0
+EES.US,D,20220110,000000,50.5286,50.7571,50.0124,50.7174,114354.64841722,0
+EES.US,D,20220111,000000,50.8564,51.1741,50.2208,51.045,117712.83758176,0
+EES.US,D,20220112,000000,51.0848,51.3331,50.5088,50.8067,93093.837016863,0
+EES.US,D,20220113,000000,50.8961,51.4324,50.7372,50.8167,104245.84451231,0
+EES.US,D,20220114,000000,50.5485,50.8806,50.2109,50.8762,27586.491859623,0
+EES.US,D,20220118,000000,50.4591,50.4591,49.5393,49.6547,66580.757345967,0
+EES.US,D,20220119,000000,49.9129,49.9229,48.7609,48.7609,59470.660287243,0
+EES.US,D,20220120,000000,48.9297,49.4561,47.5891,47.6487,155360.80654247,0
+EES.US,D,20220121,000000,47.4004,48.2545,47.023,47.0429,81906.586156869,0
+EES.US,D,20220124,000000,46.3577,48.1651,46.0349,48.0559,137714.9573912,0
+EES.US,D,20220125,000000,47.3706,48.1716,46.5761,47.6424,58766.799949608,0
+EES.US,D,20220126,000000,48.1849,48.5325,46.5066,46.9436,65155.918465059,0
+EES.US,D,20220127,000000,47.2018,47.7877,45.9904,46.2286,227970.19313225,0
+EES.US,D,20220128,000000,46.1491,46.7649,45.4341,46.7251,45463.940263614,0
+EES.US,D,20220131,000000,46.596,47.748,46.457,47.748,52881.15807052,0
+EES.US,D,20220201,000000,47.7182,48.2355,47.182,48.1452,95210.452796135,0
+EES.US,D,20220202,000000,48.2744,48.2744,47.4487,47.748,484126.01532139,0
+EES.US,D,20220203,000000,47.4203,47.9211,47.0429,47.0628,137592.10909193,0
+EES.US,D,20220204,000000,47.0032,47.4528,46.3494,47.1722,50706.13900143,0
+EES.US,D,20220207,000000,47.2018,47.6884,47.0925,47.3904,70071.864342511,0
+EES.US,D,20220208,000000,47.3607,48.314,47.3607,48.2445,54207.315530701,0
+EES.US,D,20220209,000000,48.4233,48.6914,48.4233,48.6716,115155.17626904,0
+EES.US,D,20220210,000000,47.9366,49.0192,47.7552,47.9963,50885.376683974,0
+EES.US,D,20220211,000000,48.1353,48.6021,47.5134,47.8771,39302.393187799,0
+EES.US,D,20220214,000000,47.8671,48.175,47.5511,47.7678,42470.268183797,0
+EES.US,D,20220215,000000,48.1552,48.9099,48.1552,48.8801,79735.59490087,0
+EES.US,D,20220216,000000,48.7311,49.0866,48.4893,48.9497,56309.833964154,0
+EES.US,D,20220217,000000,48.612,48.6616,47.8373,47.9863,76834.562522143,0
+EES.US,D,20220218,000000,47.887,48.3737,47.5593,47.738,34794.263385801,0
+EES.US,D,20220222,000000,47.5692,47.8175,46.7449,46.9436,59504.896698516,0
+EES.US,D,20220223,000000,47.3309,47.5692,46.1889,46.308,42482.351623069,0
+EES.US,D,20220224,000000,45.2255,46.8916,44.8836,46.8344,88606.853233592,0
+EES.US,D,20220225,000000,46.9833,48.0062,46.8939,48.0062,48962.095933066,0
+EES.US,D,20220228,000000,47.4104,48.2247,47.4104,48.1154,34946.313329983,0
+EES.US,D,20220301,000000,47.9466,48.1552,46.8809,47.1422,35972.398714891,0
+EES.US,D,20220302,000000,47.5295,48.7907,47.5295,48.5325,727594.22627418,0
+EES.US,D,20220303,000000,48.7212,48.7212,47.903,48.2545,25179.873537806,0
+EES.US,D,20220304,000000,47.7678,47.7778,47.1422,47.4658,22936.381646171,0
+EES.US,D,20220307,000000,47.3806,47.4799,46.1591,46.1889,67536.356001785,0
+EES.US,D,20220308,000000,46.3676,47.172,46.1193,46.2484,32964.629289256,0
+EES.US,D,20220309,000000,47.0826,47.4649,46.9932,47.2316,39585.347057435,0
+EES.US,D,20220310,000000,46.6358,47.2266,46.5166,47.182,215753.83602753,0
+EES.US,D,20220311,000000,47.5196,47.5196,46.6059,46.6556,38814.020850527,0
+EES.US,D,20220314,000000,46.7649,46.9635,46.1287,46.2484,31460.241099803,0
+EES.US,D,20220315,000000,46.3477,46.8046,46.2782,46.7747,539131.84479737,0
+EES.US,D,20220316,000000,47.2216,48.0161,47.2216,48.0161,32388.652017257,0
+EES.US,D,20220317,000000,47.8473,48.4928,47.8175,48.4828,123117.15579649,0
+EES.US,D,20220318,000000,48.1651,48.7808,48.1154,48.7808,91340.731369046,0
+EES.US,D,20220321,000000,48.7113,49.0247,48.1452,48.324,17630.744852173,0
+EES.US,D,20220322,000000,48.6021,49.0688,48.3647,48.6318,18363.806834718,0
+EES.US,D,20220323,000000,48.3637,48.3935,47.7282,47.738,20580.11098799,0
+EES.US,D,20220324,000000,47.8671,48.0855,47.5792,48.0559,66523.361009421,0
+EES.US,D,20220325,000000,48.0757,48.3438,47.9963,48.2346,77794.188991052,0
+EES.US,D,20220328,000000,48.0855,48.0855,47.6282,48.0459,20630.458651626,0
+EES.US,D,20220329,000000,48.5623,49.178,48.5623,49.1283,51987.99051761,0
+EES.US,D,20220330,000000,48.9099,49.1363,48.0261,48.2147,233897.12009553,0
+EES.US,D,20220331,000000,48.0261,48.3042,47.6288,47.6288,64022.089079968,0
+EES.US,D,20220401,000000,47.7976,48.0559,47.4799,47.897,17161.504627083,0
+EES.US,D,20220404,000000,47.9863,48.0062,47.5592,47.8771,22275.820299261,0
+EES.US,D,20220405,000000,47.9168,48.0658,46.9014,46.9337,56351.119048335,0
+EES.US,D,20220406,000000,46.5265,46.5265,45.9902,46.1591,1061898.6850064,0
+EES.US,D,20220407,000000,46.1591,46.2584,45.5284,46.0597,33280.812616893,0
+EES.US,D,20220408,000000,46.0001,46.4324,45.871,45.9505,23465.032114352,0
+EES.US,D,20220411,000000,45.742,46.4371,45.742,45.8115,22330.195775989,0
+EES.US,D,20220412,000000,46.2087,46.7498,45.847,46.0001,158943.54628683,0
+EES.US,D,20220413,000000,46.0796,46.8741,45.9881,46.8046,44724.836561433,0
+EES.US,D,20220414,000000,46.9337,47.0118,46.5065,46.5563,21255.776633989,0
+EES.US,D,20220418,000000,46.457,46.6522,46.2385,46.4272,41625.43438798,0
+EES.US,D,20220419,000000,46.4967,47.5295,46.4471,47.4302,54041.168240701,0
+EES.US,D,20220420,000000,47.7182,47.9863,47.6289,47.6983,43410.762540524,0
+EES.US,D,20220421,000000,48.1055,48.175,46.7747,46.9535,131519.17390411,0
+EES.US,D,20220422,000000,46.6456,46.7053,45.6771,45.742,118716.76999466,0
+EES.US,D,20220425,000000,45.4142,45.9495,44.8234,45.871,31525.69306253,0
+EES.US,D,20220426,000000,45.6129,45.6227,44.5601,44.5601,36946.122529618,0
+EES.US,D,20220427,000000,44.58,44.8879,44.2225,44.3517,278304.76637604,0
+EES.US,D,20220428,000000,44.7588,45.3447,44.0636,45.1958,28561.222627622,0
+EES.US,D,20220429,000000,44.9276,45.2751,43.9841,44.0438,31833.820763984,0
+EES.US,D,20220502,000000,44.0139,44.6694,43.6366,44.4807,55017.912915246,0
+EES.US,D,20220503,000000,44.5205,45.1362,44.3218,44.8482,198570.17842845,0
+EES.US,D,20220504,000000,44.9574,45.9703,44.4708,45.9306,60667.927728515,0
+EES.US,D,20220505,000000,45.5334,45.5334,44.0438,44.4708,38261.203503799,0
+EES.US,D,20220506,000000,44.3417,44.4608,43.5274,43.9444,35843.508695983,0
+EES.US,D,20220509,000000,43.3883,43.7061,42.8619,42.9812,62214.607955424,0
+EES.US,D,20220510,000000,43.5174,43.6565,41.9185,42.6733,103484.58783813,0
+EES.US,D,20220511,000000,42.5839,43.3784,41.8391,41.9086,52542.821770883,0
+EES.US,D,20220512,000000,41.561,42.564,41.5312,42.3853,68117.368040148,0
+EES.US,D,20220513,000000,42.8521,43.6565,42.8322,43.3486,1273977.1415884,0
+EES.US,D,20220516,000000,43.2294,43.5961,43.0605,43.2095,23101.521982897,0
+EES.US,D,20220517,000000,43.8948,44.5772,43.8253,44.5601,21448.10470908,0
+EES.US,D,20220518,000000,44.0139,44.1834,42.9514,43.1598,492252.12823231,0
+EES.US,D,20220519,000000,42.8123,43.5472,42.8123,43.0308,31421.976875439,0
+EES.US,D,20220520,000000,43.4479,43.4479,41.9781,42.8123,71550.071746874,0
+EES.US,D,20220523,000000,43.2791,43.5324,42.8123,43.2393,101912.73377941,0
+EES.US,D,20220524,000000,42.8322,42.9514,41.9583,42.6534,28603.514665077,0
+EES.US,D,20220525,000000,42.4945,43.8352,42.4945,43.6167,45474.009796341,0
+EES.US,D,20220526,000000,44.0338,44.7389,43.9743,44.4906,23791.284974715,0
+EES.US,D,20220527,000000,44.7886,45.3447,44.6744,45.3447,22685.650281261,0
+EES.US,D,20220531,000000,45.017,45.2156,44.7687,44.9772,12085.453179267,0
+EES.US,D,20220601,000000,45.1858,45.1858,44.3417,44.9077,23813.437946715,0
+EES.US,D,20220602,000000,44.8581,45.742,44.8581,45.732,26834.297764895,0
+EES.US,D,20220603,000000,45.3844,45.4523,45.0269,45.2454,64581.955099605,0
+EES.US,D,20220606,000000,45.6824,45.7122,45.4004,45.5234,50381.900047611,0
+EES.US,D,20220607,000000,45.1063,45.9803,45.1063,45.9703,21103.726689808,0
+EES.US,D,20220608,000000,45.7916,45.8044,45.2055,45.3646,26636.934923442,0
+EES.US,D,20220609,000000,45.0965,45.2074,44.59,44.6198,29815.88640544,0
+EES.US,D,20220610,000000,44.0512,44.153,43.3486,43.4876,386111.19766072,0
+EES.US,D,20220613,000000,42.5243,42.564,41.4781,41.5908,34053.145777074,0
+EES.US,D,20220614,000000,41.8093,41.9384,41.2531,41.561,57440.642489426,0
+EES.US,D,20220615,000000,41.8986,42.4548,41.8292,42.0973,40267.054423071,0
+EES.US,D,20220616,000000,41.1836,41.1836,39.8962,40.0813,92678.972268499,0
+EES.US,D,20220617,000000,40.2601,40.8162,40.0118,40.3495,272207.66430968,0
+EES.US,D,20220621,000000,40.9453,41.3426,40.6275,40.8957,110668.19248576,0
+EES.US,D,20220622,000000,40.3792,40.995,40.3792,40.7268,58995.378342516,0
+EES.US,D,20220623,000000,40.8957,41.0048,40.3812,40.9254,40952.789601798,0
+EES.US,D,20220624,000000,41.2442,42.1032,41.2442,42.031,46752.243024402,0
+EES.US,D,20220627,000000,42.2601,42.5937,42.041,42.3198,30120.633324,0
+EES.US,D,20220628,000000,42.6286,42.8676,41.6924,41.7023,21061.350841252,0
+EES.US,D,20220629,000000,41.782,41.782,40.8657,41.1844,32925.868307575,0
+EES.US,D,20220630,000000,40.6466,41.2342,40.3278,40.9553,32106.587081162,0
+EES.US,D,20220701,000000,40.9354,41.5719,40.5669,41.4932,40191.969086435,0
+EES.US,D,20220705,000000,40.9354,41.6027,40.4948,41.5928,31517.226689123,0
+EES.US,D,20220706,000000,41.5928,41.6177,40.7462,41.0755,36387.733097614,0
+EES.US,D,20220707,000000,41.4533,41.9413,41.4533,41.8915,129342.0155777,0
+EES.US,D,20220708,000000,41.8517,42.049,41.4932,41.782,41054.423220612,0
+EES.US,D,20220711,000000,41.5728,41.5728,41.2442,41.284,20649.702185824,0
+EES.US,D,20220712,000000,41.2342,41.7521,41.1844,41.3936,11348.450615372,0
+EES.US,D,20220713,000000,40.8059,41.4085,40.8059,41.3139,26444.912037361,0
+EES.US,D,20220714,000000,40.6067,40.8856,40.3184,40.8258,99364.957272544,0
+EES.US,D,20220715,000000,41.274,41.7222,40.9653,41.6625,19316.362150681,0
+EES.US,D,20220718,000000,42.0011,42.3497,41.5529,41.6525,44720.104296143,0
+EES.US,D,20220719,000000,42.1605,43.047,42.1605,43.0071,82347.803465594,0
+EES.US,D,20220720,000000,42.9573,43.6146,42.9199,43.515,187620.42095409,0
+EES.US,D,20220721,000000,43.276,43.6146,43.0569,43.5847,126179.34907868,0
+EES.US,D,20220722,000000,43.764,43.764,42.987,43.266,73506.39356389,0
+EES.US,D,20220725,000000,43.3158,43.6744,43.2736,43.5748,231659.79893711,0
+EES.US,D,20220726,000000,43.2959,43.5245,43.2909,43.4254,495729.39933084,0
+EES.US,D,20220727,000000,43.6445,44.4413,43.594,44.3118,31124.6544348,0
+EES.US,D,20220728,000000,44.3616,44.7825,43.9546,44.6903,27834.477254708,0
+EES.US,D,20220729,000000,44.6833,45.1321,44.6505,45.0489,25487.075897658,0
+EES.US,D,20220801,000000,44.7401,45.4473,44.4712,45.2381,53172.958027968,0
+EES.US,D,20220802,000000,45.0887,45.2646,44.7999,44.8297,17427.798441266,0
+EES.US,D,20220803,000000,45.1485,45.487,44.8995,45.3775,15526.182457411,0
+EES.US,D,20220804,000000,45.3875,45.3875,45.1186,45.1684,18469.972354277,0
+EES.US,D,20220805,000000,44.7799,45.1883,44.6455,45.1285,13901.676300137,0
+EES.US,D,20220808,000000,45.3775,45.8754,45.3775,45.4971,19720.982658334,0
+EES.US,D,20220809,000000,45.3875,45.3875,44.7301,44.9094,19780.219903871,0
+EES.US,D,20220810,000000,45.6365,45.9353,45.5767,45.8755,18504.109072044,0
+EES.US,D,20220811,000000,46.2241,46.6243,46.1544,46.1942,1145441.5003406,0
+EES.US,D,20220812,000000,46.3453,47.0259,46.3453,46.991,22886.661220686,0
+EES.US,D,20220815,000000,46.6424,47.1803,46.6325,47.1703,22770.194771833,0
+EES.US,D,20220816,000000,47.0408,47.7082,47.0408,47.5289,30771.239003798,0
+EES.US,D,20220817,000000,47.0508,47.1703,46.5827,46.8616,11014.111585476,0
+EES.US,D,20220818,000000,47.0009,47.2798,46.7861,47.25,21745.089217706,0
+EES.US,D,20220819,000000,46.8118,46.8118,46.3337,46.503,28546.328222266,0
+EES.US,D,20220822,000000,45.9054,45.9054,45.4771,45.5469,23648.713243783,0
+EES.US,D,20220823,000000,45.9304,45.9642,45.5071,45.5269,17764.145513384,0
+EES.US,D,20220824,000000,45.4871,45.6813,45.4434,45.507,17168.76099468,0
+EES.US,D,20220825,000000,45.7261,46.2839,45.7261,46.2241,68637.89519762,0
+EES.US,D,20220826,000000,46.1942,46.1942,44.9293,44.9592,18583.426739797,0
+EES.US,D,20220829,000000,44.6106,44.8594,44.4712,44.5509,15489.033676312,0
+EES.US,D,20220830,000000,44.5807,44.5807,43.7849,43.9234,24083.45438476,0
+EES.US,D,20220831,000000,44.023,44.023,43.4055,43.4453,96870.968833316,0
+EES.US,D,20220901,000000,43.1266,43.1266,42.7132,43.0369,67264.394318046,0
+EES.US,D,20220902,000000,43.515,43.5549,42.6485,42.7879,50917.926613111,0
+EES.US,D,20220906,000000,42.8975,42.8975,42.031,42.2003,29102.555917649,0
+EES.US,D,20220907,000000,42.0907,42.8178,42.0907,42.7979,22579.430760781,0
+EES.US,D,20220908,000000,42.4593,42.9075,42.291,42.8875,52557.493087048,0
+EES.US,D,20220909,000000,43.2859,43.7839,43.2859,43.7541,23346.502889432,0
+EES.US,D,20220912,000000,44.023,44.3606,43.9931,44.2321,11289.213369835,0
+EES.US,D,20220913,000000,43.3357,43.4977,42.524,42.6585,37497.176425048,0
+EES.US,D,20220914,000000,42.6983,42.7182,42.2601,42.6186,26657.764512851,0
+EES.US,D,20220915,000000,42.4294,42.9672,42.3298,42.4891,22888.669262908,0
+EES.US,D,20220916,000000,41.9413,42.0808,41.6525,42.0509,19303.309876241,0
+EES.US,D,20220919,000000,41.6924,42.6311,41.6924,42.5887,15474.97738076,0
+EES.US,D,20220920,000000,42.021,42.0946,41.7322,41.9613,17116.551896918,0
+EES.US,D,20220921,000000,42.2302,42.463,41.5629,41.5728,76433.115101872,0
+EES.US,D,20220922,000000,41.4932,41.4932,40.6167,40.6665,64860.767778791,0
+EES.US,D,20220923,000000,40.2083,40.2083,39.3219,39.79,175497.87006229,0
+EES.US,D,20220926,000000,39.63,40.3,39.26,39.26,82513,0
+EES.US,D,20220927,000000,39.67,39.9799,39.01,39.24,296588,0
+EES.US,D,20220928,000000,39.52,40.5199,39.47,40.26,51953,0
+EES.US,D,20220929,000000,39.9,39.9,39.07,39.45,46904,0
+EES.US,D,20220930,000000,39.37,40.0185,39.1,39.17,38474,0
+EES.US,D,20221003,000000,39.68,40.35,39.58,40.17,51831,0
+EES.US,D,20221004,000000,40.85,41.68,40.85,41.64,68288,0
+EES.US,D,20221005,000000,41.16,41.53,40.81,41.39,42892,0
+EES.US,D,20221006,000000,41.21,41.555,41.0955,41.21,13234,0
+EES.US,D,20221007,000000,40.8,40.8,40.074,40.17,69121,0
+EES.US,D,20221010,000000,40.34,40.4642,40.0499,40.31,21815,0
+EES.US,D,20221011,000000,40.0932,40.82,40,40.29,37058,0
+EES.US,D,20221012,000000,40.28,40.57,40.05,40.34,563489,0
+EES.US,D,20221013,000000,39.56,41.4528,39.3572,41.3863,228979,0
+EES.US,D,20221014,000000,41.7,41.7,40.48,40.55,179906,0
+EES.US,D,20221017,000000,41.18,41.56,41.18,41.51,49167,0
+EES.US,D,20221018,000000,42.38,42.38,41.6101,41.91,268297,0
+EES.US,D,20221019,000000,41.65,41.7465,40.9701,41.38,33843,0
+EES.US,D,20221020,000000,41.34,41.85,40.71,40.82,39648,0
+EES.US,D,20221021,000000,40.92,41.86,40.9,41.73,32600,0
+EES.US,D,20221024,000000,41.89,42.18,41.7,42.14,23585,0
+EES.US,D,20221025,000000,42.5,43.18,42.14,43.02,62664,0
+EES.US,D,20221026,000000,43.13,43.7,43.13,43.16,109932,0
+EES.US,D,20221027,000000,43.5,43.8726,43.1381,43.18,36113,0
+EES.US,D,20221028,000000,43.26,44.23,43.26,44.15,273448,0
+EES.US,D,20221031,000000,44.09,44.3327,43.95,44.21,69465,0
+EES.US,D,20221101,000000,44.62,44.62,44.14,44.37,35777,0
+EES.US,D,20221102,000000,44.22,44.6399,43.14,43.19,52394,0
+EES.US,D,20221103,000000,42.49,43.09,42.3441,42.85,68996,0
+EES.US,D,20221104,000000,43.39,43.64,42.8424,43.53,27288,0
+EES.US,D,20221107,000000,43.78,44.0289,43.555,43.93,44393,0
+EES.US,D,20221108,000000,44.14,44.345,43.73,43.96,55272,0
+EES.US,D,20221109,000000,43.6,43.79,42.86,42.95,30774,0
+EES.US,D,20221110,000000,44.31,45.21,44.21,45.18,29917,0
+EES.US,D,20221111,000000,45.33,45.7305,45.2669,45.34,20711,0
+EES.US,D,20221114,000000,45.2,45.563,44.86,44.93,103692,0
+EES.US,D,20221115,000000,45.38,45.84,45.23,45.49,35183,0
+EES.US,D,20221116,000000,45.25,45.25,44.6699,44.74,26270,0
+EES.US,D,20221117,000000,44.16,44.67,44.01,44.66,135068,0
+EES.US,D,20221118,000000,45.02,45.2,44.6501,44.82,36528,0
+EES.US,D,20221121,000000,44.6,44.81,44.555,44.74,46858,0
+EES.US,D,20221122,000000,45.06,45.34,44.9434,45.23,37575,0
+EES.US,D,20221123,000000,45.18,45.41,45.02,45.26,32973,0
+EES.US,D,20221125,000000,45.51,45.59,45.46,45.46,7501,0
+EES.US,D,20221128,000000,45.12,45.21,44.48,44.69,52082,0
+EES.US,D,20221129,000000,44.63,45.0111,44.63,44.77,33029,0
+EES.US,D,20221130,000000,44.88,45.88,44.384,45.8699,120942,0
+EES.US,D,20221201,000000,45.97,46.05,45.5607,45.72,52822,0
+EES.US,D,20221202,000000,45.17,46,45.17,45.84,623170,0
+EES.US,D,20221205,000000,45.65,45.65,44.54,44.75,32716,0
+EES.US,D,20221206,000000,44.65,44.72,44.13,44.45,45960,0
+EES.US,D,20221207,000000,44.21,44.59,44.05,44.05,187865,0
+EES.US,D,20221208,000000,44.32,44.68,44.1201,44.28,44045,0
+EES.US,D,20221209,000000,44.08,44.24,43.79,43.85,55315,0
+EES.US,D,20221212,000000,43.88,44.27,43.65,44.18,21311,0
+EES.US,D,20221213,000000,45.29,45.56,44.22,44.32,26120,0
+EES.US,D,20221214,000000,44.38,44.5853,43.7201,43.97,73466,0
+EES.US,D,20221215,000000,43.42,43.44,42.847,43.04,41011,0
+EES.US,D,20221216,000000,42.49,42.8,42.3275,42.77,20781,0
+EES.US,D,20221219,000000,42.69,42.7436,42.025,42.12,31986,0
+EES.US,D,20221220,000000,42,42.4,42,42.08,54756,0
+EES.US,D,20221221,000000,42.61,43.09,42.58,42.98,35466,0
+EES.US,D,20221222,000000,42.64,42.64,41.7005,42.43,93181,0
+EES.US,D,20221223,000000,42.2,42.58,42.055,42.48,25534,0
+EES.US,D,20221227,000000,42.6,42.6,42.13,42.34,66322,0
+EES.US,D,20221228,000000,42.33,42.55,41.6,41.6,56702,0
+EES.US,D,20221229,000000,41.96,42.71,41.8621,42.71,127992,0
+EES.US,D,20221230,000000,42.31,42.61,42.27,42.59,48440,0
+EES.US,D,20230103,000000,42.88,42.976,42.34,42.64,24895,0
+EES.US,D,20230104,000000,42.84,43.5,42.84,43.32,49068,0
+EES.US,D,20230105,000000,42.93,43.0406,42.57,42.86,41404,0
+EES.US,D,20230106,000000,43.25,43.97,43.09,43.86,59797,0
+EES.US,D,20230109,000000,44.26,44.435,43.93,43.97,26108,0
+EES.US,D,20230110,000000,44.06,44.77,43.92,44.77,27288,0
+EES.US,D,20230111,000000,44.89,45.25,44.85,45.25,106472,0
+EES.US,D,20230112,000000,45.51,45.9221,45.155,45.86,55087,0
+EES.US,D,20230113,000000,45.46,46.15,45.46,46.13,20328,0
+EES.US,D,20230117,000000,46.05,46.05,45.78,45.87,30864,0
+EES.US,D,20230118,000000,46.11,46.35,45.13,45.21,44554,0
+EES.US,D,20230119,000000,44.86,45.0937,44.52,44.96,46924,0
+EES.US,D,20230120,000000,45.16,45.734,44.89,45.68,33641,0
+EES.US,D,20230123,000000,45.86,46.49,45.86,46.25,33938,0
+EES.US,D,20230124,000000,46.14,46.28,45.83,46.0089,30667,0
+EES.US,D,20230125,000000,45.66,46.3,45.42,46.21,32873,0
+EES.US,D,20230126,000000,46.57,46.57,46.02,46.57,45270,0
+EES.US,D,20230127,000000,46.42,46.97,46.37,46.69,33904,0
+EES.US,D,20230130,000000,46.36,46.72,46.15,46.15,89716,0
+EES.US,D,20230131,000000,46.23,47.48,46.23,47.48,29287,0
+EES.US,D,20230201,000000,47.34,48.5034,46.98,48.119,62276,0
+EES.US,D,20230202,000000,48.55,49.52,48.55,49.11,52941,0
+EES.US,D,20230203,000000,48.54,49.4258,48.54,48.91,70136,0
+EES.US,D,20230206,000000,48.54,48.54,47.96,48.05,29864,0
+EES.US,D,20230207,000000,47.92,48.48,47.6449,48.42,19231,0
+EES.US,D,20230208,000000,48.26,48.26,47.59,47.8,74823,0
+EES.US,D,20230209,000000,48.05,48.18,46.94,46.94,100223,0
+EES.US,D,20230210,000000,46.97,47.19,46.63,47.14,305084,0
+EES.US,D,20230213,000000,47.11,47.6825,46.91,47.68,20700,0
+EES.US,D,20230214,000000,47.52,47.86,47.05,47.66,352702,0
+EES.US,D,20230215,000000,47.18,48.21,47.02,48.18,51007,0
+EES.US,D,20230216,000000,47.51,48.19,47.35,47.71,121067,0
+EES.US,D,20230217,000000,47.64,47.83,47.28,47.81,278739,0
+EES.US,D,20230221,000000,47.25,47.37,46.26,46.41,122415,0
+EES.US,D,20230222,000000,46.47,46.9,46.15,46.37,109054,0
+EES.US,D,20230223,000000,46.73,46.8259,46.18,46.82,40095,0
+EES.US,D,20230224,000000,45.98,46.3083,45.8,46.21,35993,0
+EES.US,D,20230227,000000,46.5,46.9165,46.229,46.43,22006,0
+EES.US,D,20230228,000000,46.3,46.74,46.29,46.29,16997,0
+EES.US,D,20230301,000000,46.36,46.7336,46.1931,46.62,30604,0
+EES.US,D,20230302,000000,46.21,46.86,46.1006,46.69,101984,0
+EES.US,D,20230303,000000,46.92,47.4699,46.83,47.32,18695,0
+EES.US,D,20230306,000000,47.42,47.42,46.1279,46.23,32179,0
+EES.US,D,20230307,000000,46.23,46.35,45.66,45.88,18880,0
+EES.US,D,20230308,000000,45.93,46.14,45.58,45.92,49248,0
+EES.US,D,20230309,000000,45.87,45.87,44.65,44.66,36027,0
+EES.US,D,20230310,000000,43.9792,44.3566,42.9996,43.3558,33550,0
+EES.US,D,20230313,000000,42.39,42.96,41.9027,42.05,301050,0
+EES.US,D,20230314,000000,43.41,43.5599,42.39,42.68,296009,0
+EES.US,D,20230315,000000,41.59,42.365,41.31,42.27,27647,0
+EES.US,D,20230316,000000,41.68,43.03,41.6,42.76,72903,0
+EES.US,D,20230317,000000,42.33,42.38,41.5,41.52,15536,0
+EES.US,D,20230320,000000,41.96,42.43,41.76,41.81,133817,0
+EES.US,D,20230321,000000,42.58,43.07,42.58,42.91,19985,0
+EES.US,D,20230322,000000,42.7556,43.02,41.7,41.7,294899,0
+EES.US,D,20230323,000000,42.03,42.4486,41.2748,41.46,24938,0
+EES.US,D,20230324,000000,40.99,41.84,40.78,41.71,159004,0
+EES.US,D,20230327,000000,42.25,42.4117,41.85,42.24,36461,0
+EES.US,D,20230328,000000,42.1,42.38,41.97,42.13,439131,0
+EES.US,D,20230329,000000,42.67,42.67,42.15,42.54,48575,0
+EES.US,D,20230330,000000,42.85,42.85,42.2301,42.39,37286,0
+EES.US,D,20230331,000000,42.61,43.25,42.61,43.22,24272,0
+EES.US,D,20230403,000000,43.28,43.48,42.7247,43.12,31800,0
+EES.US,D,20230404,000000,43.26,43.3,42.0501,42.24,20974,0
+EES.US,D,20230405,000000,42.12,42.12,41.65,41.9,16317,0
+EES.US,D,20230406,000000,41.85,42.0298,41.64,41.8687,28169,0
+EES.US,D,20230410,000000,41.65,42.5,41.65,42.44,57889,0
+EES.US,D,20230411,000000,42.67,43.18,42.67,42.96,19552,0
+EES.US,D,20230412,000000,43.26,43.3,42.49,42.51,24520,0
+EES.US,D,20230413,000000,42.77,43.0981,42.575,42.93,19779,0
+EES.US,D,20230414,000000,43.08,43.2648,42.43,42.73,31713,0
+EES.US,D,20230417,000000,42.7,42.9435,42.56,42.89,48386,0
+EES.US,D,20230418,000000,43.03,43.11,42.5105,42.7,24480,0
+EES.US,D,20230419,000000,42.5,43.02,42.495,42.88,26347,0
+EES.US,D,20230420,000000,42.63,42.92,42.47,42.73,14747,0
+EES.US,D,20230421,000000,42.67,42.69,42.34,42.53,36077,0
+EES.US,D,20230424,000000,42.53,42.78,42.2987,42.5,25734,0
+EES.US,D,20230425,000000,42.08,42.08,41.33,41.33,56016,0
+EES.US,D,20230426,000000,41.29,41.46,40.86,40.99,21682,0
+EES.US,D,20230427,000000,41.15,41.59,40.9391,41.59,25151,0
+EES.US,D,20230428,000000,41.45,42.23,41.45,42.05,20811,0
+EES.US,D,20230501,000000,42.07,42.41,41.86,42.08,28731,0
+EES.US,D,20230502,000000,41.85,41.85,40.4936,40.9,27815,0
+EES.US,D,20230503,000000,41.289,41.6865,40.87,40.95,32884,0
+EES.US,D,20230504,000000,40.58,40.58,39.925,40.17,26934,0
+EES.US,D,20230505,000000,40.84,41.36,40.84,41.23,23225,0
+EES.US,D,20230508,000000,41.56,41.6187,40.97,41.1,29095,0
+EES.US,D,20230509,000000,40.91,41.155,40.6,40.9,36057,0
+EES.US,D,20230510,000000,41.48,41.52,40.73,40.96,29051,0
+EES.US,D,20230511,000000,40.68,40.9,40.56,40.82,36455,0
+EES.US,D,20230512,000000,41.08,41.2,40.5601,40.87,31729,0
+EES.US,D,20230515,000000,41.04,41.38,40.81,41.35,17367,0
+EES.US,D,20230516,000000,41.12,41.1645,40.76,40.81,32010,0
+EES.US,D,20230517,000000,41.13,42,40.9049,41.91,21822,0
+EES.US,D,20230518,000000,41.85,42.38,41.69,42.36,26188,0
+EES.US,D,20230519,000000,42.64,42.73,41.854,41.99,40888,0
+EES.US,D,20230522,000000,42.18,42.5815,42.0116,42.331,14456,0
+EES.US,D,20230523,000000,42.32,42.9878,42.3,42.41,12856,0
+EES.US,D,20230524,000000,42.15,42.21,41.69,41.89,36282,0
+EES.US,D,20230525,000000,41.7,41.8546,41.23,41.49,20339,0
+EES.US,D,20230526,000000,41.57,41.99,41.57,41.93,19875,0
+EES.US,D,20230530,000000,42.02,42.05,41.5359,41.64,45482,0
+EES.US,D,20230531,000000,41.52,41.52,40.7825,41.13,21531,0
+EES.US,D,20230601,000000,41.14,41.63,40.7671,41.42,25489,0
+EES.US,D,20230602,000000,42.07,43.235,42.07,43.2346,31730,0
+EES.US,D,20230605,000000,43.13,43.13,42.2577,42.47,20911,0
+EES.US,D,20230606,000000,42.39,44.0516,42.39,43.93,23541,0
+EES.US,D,20230607,000000,44.3,45.28,44.3,45.1,34152,0
+EES.US,D,20230608,000000,45.03,45.03,44.48,44.91,17812,0
+EES.US,D,20230609,000000,44.76,44.8076,44.31,44.35,14757,0
+EES.US,D,20230612,000000,44.48,44.7438,44.2,44.59,50212,0
+EES.US,D,20230613,000000,44.8,45.32,44.8,45.19,18684,0
+EES.US,D,20230614,000000,45.24,45.4186,44.269,44.5,16967,0
+EES.US,D,20230615,000000,44.35,44.9316,44.35,44.93,13139,0
+EES.US,D,20230616,000000,45.16,45.16,44.4107,44.68,17571,0
+EES.US,D,20230620,000000,44.45,44.4815,44.22,44.47,15204,0
+EES.US,D,20230621,000000,44.26,44.61,44.09,44.32,12282,0
+EES.US,D,20230622,000000,44.21,44.21,43.76,43.9,18828,0
+EES.US,D,20230623,000000,43.43,43.71,43.21,43.44,13238,0
+EES.US,D,20230626,000000,43.24,43.8971,43.24,43.46,12667,0
+EES.US,D,20230627,000000,43.55,44.3,43.2966,44.1,17478,0
+EES.US,D,20230628,000000,44.1,44.31,43.85,44.31,16811,0
+EES.US,D,20230629,000000,44.31,44.96,44.31,44.95,24914,0
+EES.US,D,20230630,000000,45.27,45.5146,44.81,44.81,19199,0
+EES.US,D,20230703,000000,44.81,45.2491,44.81,45.2399,11374,0
+EES.US,D,20230705,000000,44.96,44.96,44.46,44.47,15768,0
+EES.US,D,20230706,000000,44.03,44.03,43.28,43.8053,16966,0
+EES.US,D,20230707,000000,43.78,44.64,43.78,44.28,10958,0
+EES.US,D,20230710,000000,44.28,44.94,44.2543,44.94,61876,0
+EES.US,D,20230711,000000,45.11,45.4622,45.08,45.37,15289,0
+EES.US,D,20230712,000000,46.12,46.24,45.94,46.13,27429,0
+EES.US,D,20230713,000000,46.3,46.42,46.2828,46.38,17288,0
+EES.US,D,20230714,000000,46.41,46.41,45.7,46.13,14355,0
+EES.US,D,20230717,000000,46.04,46.669,46.0399,46.54,24972,0
+EES.US,D,20230718,000000,46.69,47.25,46.69,47.16,46513,0
+EES.US,D,20230719,000000,47.29,47.55,47.18,47.55,19505,0
+EES.US,D,20230720,000000,47.51,47.51,46.92,47.0769,17760,0
+EES.US,D,20230721,000000,47.43,47.43,46.77,46.77,20113,0
+EES.US,D,20230724,000000,46.87,47.3836,46.87,47.2577,26337,0
+EES.US,D,20230725,000000,47.22,47.56,47.22,47.2605,26559,0
+EES.US,D,20230726,000000,47.32,47.86,47.32,47.75,22588,0
+EES.US,D,20230727,000000,48.05,48.05,47.08,47.1179,15827,0
+EES.US,D,20230728,000000,47.68,47.87,47.59,47.719,19027,0
+EES.US,D,20230731,000000,47.87,48.16,47.865,48.12,16330,0
+EES.US,D,20230801,000000,47.84,48.0281,47.54,48.005,15883,0
+EES.US,D,20230802,000000,47.47,47.59,47.29,47.43,13958,0
+EES.US,D,20230803,000000,47.39,47.46,46.95,47.4027,25356,0
+EES.US,D,20230804,000000,47.42,47.8199,47.2504,47.45,34412,0
+EES.US,D,20230807,000000,47.61,47.79,47.39,47.79,15597,0
+EES.US,D,20230808,000000,47.15,47.53,46.8255,47.46,12797,0
+EES.US,D,20230809,000000,47.52,47.52,46.9511,47.2,12594,0
+EES.US,D,20230810,000000,47.27,47.74,46.6617,46.8189,335254,0
+EES.US,D,20230811,000000,46.63,47.02,46.63,46.9304,15227,0
+EES.US,D,20230814,000000,46.67,46.7,46.22,46.6,183167,0
+EES.US,D,20230815,000000,46.28,46.28,46.0351,46.13,13920,0
+EES.US,D,20230816,000000,46.05,46.33,45.415,45.45,34909,0
+EES.US,D,20230817,000000,45.64,45.8,45.07,45.11,26289,0
+EES.US,D,20230818,000000,44.81,45.33,44.79,45.1613,32543,0
+EES.US,D,20230821,000000,45.23,45.23,44.78,44.98,10636,0
+EES.US,D,20230822,000000,45.07,45.07,44.5841,44.7079,19687,0
+EES.US,D,20230823,000000,44.69,45.15,44.69,45.04,14846,0
+EES.US,D,20230824,000000,44.85,45.14,44.665,44.665,29383,0
+EES.US,D,20230825,000000,44.79,44.9,44.393,44.61,37512,0
+EES.US,D,20230828,000000,44.91,45.29,44.91,45.0099,22532,0
+EES.US,D,20230829,000000,45.04,45.5999,45.03,45.56,20785,0
+EES.US,D,20230830,000000,45.47,45.8391,45.47,45.697,27319,0
+EES.US,D,20230831,000000,45.78,45.9878,45.56,45.66,58221,0
+EES.US,D,20230901,000000,46.02,46.3397,46.02,46.26,24166,0
+EES.US,D,20230905,000000,45.97,45.97,44.83,44.83,13563,0
+EES.US,D,20230906,000000,44.92,45.09,44.46,44.76,31223,0
+EES.US,D,20230907,000000,44.51,44.51,44.21,44.3208,13125,0
+EES.US,D,20230908,000000,44.37,44.37,44.07,44.2141,12178,0
+EES.US,D,20230911,000000,44.44,44.63,44.18,44.2051,15689,0
+EES.US,D,20230912,000000,44.13,44.3947,44.13,44.14,29601,0
+EES.US,D,20230913,000000,44.27,44.3145,43.79,43.89,16221,0
+EES.US,D,20230914,000000,44.57,44.7399,44.33,44.68,17032,0
+EES.US,D,20230915,000000,44.62,44.62,43.9981,44.07,21099,0
+EES.US,D,20230918,000000,44.17,44.1883,43.91,43.9169,27015,0
+EES.US,D,20230919,000000,43.84,44.085,43.705,43.835,35119,0
+EES.US,D,20230920,000000,44.03,44.25,43.52,43.5608,30491,0
+EES.US,D,20230921,000000,43.19,43.3399,43.03,43.12,28033,0
+EES.US,D,20230922,000000,43.25,43.39,42.88,42.9558,27288,0
+EES.US,D,20230925,000000,42.55,43.1396,42.55,43.0295,8926,0
+EES.US,D,20230926,000000,42.76,43.08,42.4988,42.5161,35494,0
+EES.US,D,20230927,000000,42.75,43.13,42.595,42.97,40542,0
+EES.US,D,20230928,000000,43,43.5808,43,43.4,24813,0
+EES.US,D,20230929,000000,43.74,43.9328,43.1221,43.27,52687,0
+EES.US,D,20231002,000000,43.13,43.13,42.58,42.72,31615,0
+EES.US,D,20231003,000000,42.49,42.49,41.7932,41.8847,17893,0
+EES.US,D,20231004,000000,41.89,42.0958,41.5961,41.96,27478,0
+EES.US,D,20231005,000000,41.91,42.0777,41.7005,41.9956,21260,0
+EES.US,D,20231006,000000,41.77,42.5,41.55,42.1909,24637,0
+EES.US,D,20231009,000000,41.84,42.6443,41.84,42.51,585297,0
+EES.US,D,20231010,000000,42.68,43.2593,42.68,43.0016,185184,0
+EES.US,D,20231011,000000,43.04,43.1917,42.7059,43.02,34469,0
+EES.US,D,20231012,000000,42.99,43,41.8,42.1338,26004,0
+EES.US,D,20231013,000000,42.35,42.35,41.55,41.57,19935,0
+EES.US,D,20231016,000000,41.92,42.3699,41.92,42.2559,45339,0
+EES.US,D,20231017,000000,41.99,43.1062,41.99,42.8092,22751,0
+EES.US,D,20231018,000000,42.45,42.45,41.88,41.935,48603,0
+EES.US,D,20231019,000000,41.86,42.0299,41.2028,41.25,41576,0
+EES.US,D,20231020,000000,41.28,41.32,40.8241,40.8241,23836,0
+EES.US,D,20231023,000000,40.57,41.0517,40.48,40.48,31376,0
+EES.US,D,20231024,000000,40.74,40.99,40.4711,40.69,32413,0
+EES.US,D,20231025,000000,40.36,40.43,40.0501,40.18,46833,0
+EES.US,D,20231026,000000,40.28,40.74,40.15,40.4056,38925,0
+EES.US,D,20231027,000000,40.47,40.47,39.96,40.06,28652,0
+EES.US,D,20231030,000000,40.45,40.6,40.12,40.46,22463,0
+EES.US,D,20231031,000000,40.42,40.742,40.4,40.65,29064,0
+EES.US,D,20231101,000000,40.66,40.97,40.3391,40.97,28338,0
+EES.US,D,20231102,000000,41.48,42.06,41.48,42.0518,24571,0
+EES.US,D,20231103,000000,42.8,43.55,42.8,43.28,81894,0
+EES.US,D,20231106,000000,43.29,43.29,42.5548,42.7913,35287,0
+EES.US,D,20231107,000000,42.65,43.01,42.3,42.6012,25221,0
+EES.US,D,20231108,000000,42.53,42.632,42,42.1532,31282,0
+EES.US,D,20231109,000000,42.35,42.35,41.5242,41.5892,37744,0
+EES.US,D,20231110,000000,41.79,42.18,41.5,42.0634,22990,0
+EES.US,D,20231113,000000,41.8,42.17,41.75,42.0507,40589,0
+EES.US,D,20231114,000000,43.4,44.3,43.4,44.2991,62216,0
+EES.US,D,20231115,000000,44.29,44.9539,44.29,44.46,26484,0
+EES.US,D,20231116,000000,44.28,44.28,43.51,43.71,285848,0
+EES.US,D,20231117,000000,43.98,44.2597,43.96,44.14,26896,0
+EES.US,D,20231120,000000,44.29,44.4694,44.06,44.4,41168,0
+EES.US,D,20231121,000000,44.29,44.29,43.91,43.97,35909,0
+EES.US,D,20231122,000000,44.19,44.4246,44.0416,44.13,25864,0
+EES.US,D,20231124,000000,44.1,44.49,44.1,44.4012,13112,0
+EES.US,D,20231127,000000,44.09,44.3,44.09,44.23,17893,0
+EES.US,D,20231128,000000,44.16,44.29,43.9,43.96,53754,0
+EES.US,D,20231129,000000,44.36,44.8111,44.2365,44.26,38682,0
+EES.US,D,20231130,000000,44.2129,44.4701,44.18,44.39,15686,0
+EES.US,D,20231201,000000,44.1583,45.6999,44.1583,45.64,25745,0
+EES.US,D,20231204,000000,45.53,46.4937,45.37,46.14,36512,0
+EES.US,D,20231205,000000,45.98,45.99,45.47,45.47,31369,0
+EES.US,D,20231206,000000,45.81,46.3879,45.42,45.4745,16934,0
+EES.US,D,20231207,000000,45.6,45.98,45.56,45.95,31713,0
+EES.US,D,20231208,000000,45.96,46.5399,45.96,46.34,51168,0
+EES.US,D,20231211,000000,46.45,46.58,46.29,46.57,64759,0
+EES.US,D,20231212,000000,46.49,46.49,46.2024,46.23,27143,0
+EES.US,D,20231213,000000,46.24,47.8391,45.8247,47.73,46383,0
+EES.US,D,20231214,000000,48.58,49.51,48.58,49.16,73896,0
+EES.US,D,20231215,000000,49.24,49.25,48.4599,48.78,51885,0
+EES.US,D,20231218,000000,48.98,49.07,48.6266,48.71,60610,0
+EES.US,D,20231219,000000,48.95,49.77,48.95,49.74,65271,0
+EES.US,D,20231220,000000,49.55,50.735,48.95,48.97,55985,0
+EES.US,D,20231221,000000,49.41,49.82,49.2216,49.74,58148,0
+EES.US,D,20231222,000000,49.74,50.19,49.62,49.8483,347691,0
+EES.US,D,20231226,000000,50.02,50.6911,49.965,50.578,16879,0
+EES.US,D,20231227,000000,50.69,50.8419,50.4,50.69,49697,0
+EES.US,D,20231228,000000,50.48,50.71,50.2601,50.4,31035,0
+EES.US,D,20231229,000000,50.31,50.44,49.81,49.82,51327,0
+EES.US,D,20240102,000000,49.36,50.135,49.3258,49.47,26099,0
+EES.US,D,20240103,000000,49.03,49.03,48.11,48.2,44006,0
+EES.US,D,20240104,000000,48.17,48.4214,48.015,48.0307,37197,0
+EES.US,D,20240105,000000,47.8,48.49,47.8,48.01,482904,0
+EES.US,D,20240108,000000,47.99,48.49,47.91,48.42,139398,0
+EES.US,D,20240109,000000,47.88,47.98,47.615,47.81,29662,0
+EES.US,D,20240110,000000,47.63,47.93,47.35,47.8428,23498,0
+EES.US,D,20240111,000000,47.71,47.71,47.0771,47.64,16641,0
+EES.US,D,20240112,000000,48.18,48.18,47.2155,47.43,38584,0
+EES.US,D,20240116,000000,46.98,47.02,46.58,46.73,67175,0
+EES.US,D,20240117,000000,46.09,46.5387,45.945,46.41,47356,0
+EES.US,D,20240118,000000,46.67,46.77,46.06,46.68,736043,0
+EES.US,D,20240119,000000,46.84,47.1,46.29,47.07,39487,0
+EES.US,D,20240122,000000,47.39,48.33,47.39,48.32,85520,0
+EES.US,D,20240123,000000,48.52,48.76,47.8601,47.93,158928,0
+EES.US,D,20240124,000000,48.5,48.595,47.63,47.7693,49820,0
+EES.US,D,20240125,000000,48.31,48.43,47.762,48.28,34500,0
+EES.US,D,20240126,000000,48.54,48.69,48.19,48.37,25089,0
+EES.US,D,20240129,000000,48.34,48.9,48.08,48.81,43876,0
+EES.US,D,20240130,000000,48.59,48.75,48.33,48.54,36484,0
+EES.US,D,20240131,000000,48.34,48.61,47.0875,47.25,24406,0
+EES.US,D,20240201,000000,47.58,47.8,46.74,47.66,50747,0
+EES.US,D,20240202,000000,47.09,47.62,46.865,47.4,20865,0
+EES.US,D,20240205,000000,46.89,46.9124,46.24,46.57,41672,0
+EES.US,D,20240206,000000,46.61,47.08,46.61,46.95,20283,0
+EES.US,D,20240207,000000,47.1,47.1,46.62,46.83,24779,0
+EES.US,D,20240208,000000,46.89,47.52,46.8199,47.52,16816,0
+EES.US,D,20240209,000000,47.63,48.088,47.31,48.01,37567,0
+EES.US,D,20240212,000000,48.05,49.31,48.05,49.06,54529,0
+EES.US,D,20240213,000000,47.77,47.99,46.71,46.98,40781,0
+EES.US,D,20240214,000000,47.65,48.09,47.29,47.89,27261,0
+EES.US,D,20240215,000000,48.27,49.28,48.27,49.27,23019,0
+EES.US,D,20240216,000000,48.63,49.05,48.451,48.61,35522,0
+EES.US,D,20240220,000000,48.19,48.37,47.94,48.07,38735,0
+EES.US,D,20240221,000000,47.86,48.0121,47.57,47.87,16649,0
+EES.US,D,20240222,000000,48.03,48.03,47.63,47.74,27114,0
+EES.US,D,20240223,000000,47.87,48.245,47.62,47.95,29130,0
+EES.US,D,20240226,000000,47.95,48.2788,47.83,48,253694,0
+EES.US,D,20240227,000000,48.25,48.6,48.25,48.4556,21504,0
+EES.US,D,20240228,000000,48.09,48.4151,48.02,48.05,22014,0
+EES.US,D,20240229,000000,48.62,48.91,48.365,48.64,24681,0
+EES.US,D,20240301,000000,48.61,48.7354,48.1,48.6,21173,0
+EES.US,D,20240304,000000,48.8,48.8,48.26,48.26,26790,0
+EES.US,D,20240305,000000,48.15,48.5846,48.145,48.22,24341,0
+EES.US,D,20240306,000000,48.58,48.58,48.06,48.26,31044,0
+EES.US,D,20240307,000000,48.54,48.92,48.52,48.6,30229,0
+EES.US,D,20240308,000000,49.05,49.27,48.52,48.7,28703,0
+EES.US,D,20240311,000000,48.46,48.76,48.3769,48.575,20817,0
+EES.US,D,20240312,000000,48.45,48.675,48.2252,48.4555,26257,0
+EES.US,D,20240313,000000,48.34,48.77,48.34,48.46,59371,0
+EES.US,D,20240314,000000,48.4,48.45,47.3849,47.75,48575,0
+EES.US,D,20240315,000000,47.56,48.0275,47.56,47.82,21978,0
+EES.US,D,20240318,000000,47.98,47.98,47.6,47.63,22703,0
+EES.US,D,20240319,000000,47.53,48.16,47.52,48.16,25899,0
+EES.US,D,20240320,000000,48.03,49.3456,48,49.18,27945,0
+EES.US,D,20240321,000000,49.43,49.6701,49.33,49.62,21397,0
+EES.US,D,20240322,000000,49.47,49.5199,48.74,48.75,20077,0
+EES.US,D,20240325,000000,48.79,49.07,48.7085,48.8,19412,0
+EES.US,D,20240326,000000,49.07,49.07,48.5701,48.62,15146,0
+EES.US,D,20240327,000000,48.92,49.67,48.92,49.66,29515,0
+EES.US,D,20240328,000000,49.75,50.26,49.75,50.12,24384,0
+EES.US,D,20240401,000000,50.28,50.28,49.49,49.63,24051,0
+EES.US,D,20240402,000000,48.97,48.97,48.46,48.68,22956,0
+EES.US,D,20240403,000000,48.61,49.15,48.61,49.11,21734,0
+EES.US,D,20240404,000000,49.6,49.65,48.5901,48.66,54569,0
+EES.US,D,20240405,000000,48.63,48.995,48.54,48.78,55741,0
+EES.US,D,20240408,000000,49.07,49.29,49.05,49.17,11469,0
+EES.US,D,20240409,000000,49.32,49.4999,48.9812,49.32,17482,0
+EES.US,D,20240410,000000,48.18,48.3,47.51,47.77,25192,0
+EES.US,D,20240411,000000,48.07,48.09,47.56,47.98,21415,0
+EES.US,D,20240412,000000,47.76,47.76,47.1051,47.27,12036,0
+EES.US,D,20240415,000000,47.5,47.6409,46.5101,46.72,16086,0
+EES.US,D,20240416,000000,46.33,46.6065,46.03,46.39,18363,0
+EES.US,D,20240417,000000,46.71,46.7721,45.98,45.98,22011,0
+EES.US,D,20240418,000000,46.2,46.59,45.9505,46.0406,13635,0
+EES.US,D,20240419,000000,45.87,46.6,45.87,46.6,23388,0
+EES.US,D,20240422,000000,46.78,47.2393,46.64,46.97,27051,0
+EES.US,D,20240423,000000,46.9,47.98,46.9,47.77,28494,0
+EES.US,D,20240424,000000,47.69,47.72,47.28,47.61,15804,0
+EES.US,D,20240425,000000,47.1,47.262,46.6993,47.21,61417,0
+EES.US,D,20240426,000000,47.56,47.725,47.47,47.52,22197,0
+EES.US,D,20240429,000000,47.72,47.928,47.6051,47.84,59311,0
+EES.US,D,20240430,000000,47.4,47.43,46.88,46.9,100326,0
+EES.US,D,20240501,000000,46.87,47.86,46.87,47.03,23321,0
+EES.US,D,20240502,000000,47.315,47.8,47.24,47.8,37803,0
+EES.US,D,20240503,000000,48.47,48.555,48.0216,48.08,23457,0
+EES.US,D,20240506,000000,48.48,48.67,48.432,48.5261,14568,0
+EES.US,D,20240507,000000,48.6,48.89,48.5379,48.5379,21467,0
+EES.US,D,20240508,000000,48.07,48.51,48.07,48.51,32036,0
+EES.US,D,20240509,000000,48.53,49.09,48.53,49.04,226840,0
+EES.US,D,20240510,000000,48.99,49.0658,48.4901,48.73,18507,0
+EES.US,D,20240513,000000,49.08,49.297,48.83,48.848,12387,0
+EES.US,D,20240514,000000,49.29,49.4,49.0767,49.3165,18962,0
+EES.US,D,20240515,000000,49.79,49.79,49.3797,49.51,18715,0
+EES.US,D,20240516,000000,49.39,49.5315,49.35,49.43,28655,0
+EES.US,D,20240517,000000,49.46,49.5499,49.32,49.43,18307,0
+EES.US,D,20240520,000000,49.43,49.685,49.27,49.2728,20423,0
+EES.US,D,20240521,000000,49.07,49.225,49.07,49.18,37045,0
+EES.US,D,20240522,000000,49.03,49.1402,48.68,48.85,25983,0
+EES.US,D,20240523,000000,49.02,49.02,47.86,48.07,12363,0
+EES.US,D,20240524,000000,48.47,48.58,48.31,48.5,15218,0
+EES.US,D,20240528,000000,48.78,48.78,48.24,48.4158,44035,0
+EES.US,D,20240529,000000,47.84,48.0016,47.7,47.71,16261,0
+EES.US,D,20240530,000000,48.03,48.44,48.03,48.2943,15064,0
+EES.US,D,20240531,000000,48.55,48.93,48.445,48.93,8553,0
+EES.US,D,20240603,000000,49.28,49.28,48.43,48.5711,28732,0
+EES.US,D,20240604,000000,48.17,48.24,47.75,47.75,24888,0
+EES.US,D,20240605,000000,48.12,48.269,47.765,48.265,17425,0
+EES.US,D,20240606,000000,48.18,48.18,47.92,48.07,141272,0
+EES.US,D,20240607,000000,47.54,47.909,47.45,47.49,55697,0
+EES.US,D,20240610,000000,47.21,47.4549,46.96,47.3829,20504,0
+EES.US,D,20240611,000000,46.88,47.22,46.8413,47.22,10818,0
+EES.US,D,20240612,000000,48.22,48.65,47.6825,47.8532,25159,0
+EES.US,D,20240613,000000,47.63,47.65,46.9413,47.13,16996,0
+EES.US,D,20240614,000000,46.65,46.75,46.31,46.45,26433,0
+EES.US,D,20240617,000000,46.4034,46.89,46.2025,46.85,16161,0
+EES.US,D,20240618,000000,46.84,47.12,46.81,46.83,14752,0
+EES.US,D,20240620,000000,46.67,46.99,46.6462,46.6748,21456,0
+EES.US,D,20240621,000000,46.77,46.77,46.5716,46.59,12259,0
+EES.US,D,20240624,000000,46.8,47.291,46.8,46.99,15332,0
+EES.US,D,20240625,000000,46.5733,46.5779,46.3431,46.39,18227,0
+EES.US,D,20240626,000000,46.16,46.58,46.1303,46.58,32803,0
+EES.US,D,20240627,000000,46.62,46.7772,46.45,46.57,49195,0
+EES.US,D,20240628,000000,46.99,47.375,46.955,47.13,34237,0
+EES.US,D,20240701,000000,47.33,47.42,46.5801,46.82,31310,0
+EES.US,D,20240702,000000,46.75,46.9925,46.75,46.95,15657,0
+EES.US,D,20240703,000000,47.06,47.235,46.88,46.8878,12259,0
+EES.US,D,20240705,000000,46.91,46.91,46.33,46.46,17542,0
+EES.US,D,20240708,000000,46.69,46.97,46.6528,46.8101,26044,0
+EES.US,D,20240709,000000,46.7,46.7,46.34,46.4502,12817,0
+EES.US,D,20240710,000000,46.66,47.05,46.5225,46.92,69859,0
+EES.US,D,20240711,000000,47.75,48.85,47.74,48.76,43238,0
+EES.US,D,20240712,000000,49.22,49.58,49.22,49.2324,10902,0
+EES.US,D,20240715,000000,49.55,50.42,49.55,50.14,21181,0
+EES.US,D,20240716,000000,50.49,52.035,50.49,51.93,51248,0
+EES.US,D,20240717,000000,51.46,52.566,51.46,52.0022,13638,0
+EES.US,D,20240718,000000,51.79,52.5862,50.96,51.13,25625,0
+EES.US,D,20240719,000000,51.2772,51.2772,50.84,50.8488,9397,0
+EES.US,D,20240722,000000,51.09,51.86,50.53,51.7991,14720,0
+EES.US,D,20240723,000000,51.49,52.5699,51.49,52.27,66663,0
+EES.US,D,20240724,000000,51.95,52.4,51.3673,51.3673,233281,0
+EES.US,D,20240725,000000,51.41,52.9021,51.41,52.3736,27762,0
+EES.US,D,20240726,000000,53,53.2411,52.6467,53.1388,28075,0
+EES.US,D,20240729,000000,53.17,53.24,52.5,52.62,22739,0
+EES.US,D,20240730,000000,52.86,53.18,52.76,53.1344,43656,0
+EES.US,D,20240731,000000,53.41,54.215,53.0026,53.53,18383,0
+EES.US,D,20240801,000000,53.54,53.55,51.2848,51.5875,19681,0
+EES.US,D,20240802,000000,50.04,50.0683,49.43,49.8182,32362,0
+EES.US,D,20240805,000000,47.39,48.5265,47,48.06,27516,0
+EES.US,D,20240806,000000,48.28,49.2862,48.28,48.7484,22021,0
+EES.US,D,20240807,000000,49.76,49.76,48.3001,48.348,17911,0
+EES.US,D,20240808,000000,48.95,49.165,48.76,49.107,13887,0
+EES.US,D,20240809,000000,49.004,49.1391,48.7421,49.03,13677,0
+EES.US,D,20240812,000000,49.17,49.17,48.31,48.36,16562,0
+EES.US,D,20240813,000000,48.5515,49.405,48.5515,49.25,9505,0
+EES.US,D,20240814,000000,49.37,49.5395,48.94,49.2043,46998,0
+EES.US,D,20240815,000000,50.2,50.67,50.135,50.5,62433,0
+EES.US,D,20240816,000000,50.32,50.94,50.32,50.7135,6480,0
+EES.US,D,20240819,000000,50.965,51.15,50.6208,51.0862,14265,0
+EES.US,D,20240820,000000,51,51,50.39,50.614,39507,0
+EES.US,D,20240821,000000,50.7452,51.07,50.693,51.03,11488,0
+EES.US,D,20240822,000000,51.04,51.04,50.7984,50.7984,7953,0
+EES.US,D,20240823,000000,51.4921,52.9093,51.32,52.72,23577,0
+EES.US,D,20240826,000000,53.12,53.125,52.54,52.59,13966,0
+EES.US,D,20240827,000000,52.27,52.27,51.9,52.1551,21421,0
+EES.US,D,20240828,000000,51.9776,52.2443,51.7095,51.994,25663,0
+EES.US,D,20240829,000000,52.06,52.7033,51.83,52.3081,9365,0
+EES.US,D,20240830,000000,52.35,52.59,52.06,52.5314,6550,0
+EES.US,D,20240903,000000,51.98,52.2013,51.015,51.08,13262,0
+EES.US,D,20240904,000000,51.18,51.445,50.84,50.94,21279,0
+EES.US,D,20240905,000000,51.16,51.35,50.54,50.77,9770,0
+EES.US,D,20240906,000000,50.81,50.9,49.88,50.02,21577,0
+EES.US,D,20240909,000000,50.06,50.25,49.76,49.76,19861,0
+EES.US,D,20240910,000000,49.79,49.79,49.2007,49.64,17056,0
+EES.US,D,20240911,000000,49.38,49.75,48.6,49.75,26348,0
+EES.US,D,20240912,000000,49.89,50.47,49.69,50.1766,13091,0
+EES.US,D,20240913,000000,50.73,51.5283,50.73,51.42,37585,0
+EES.US,D,20240916,000000,51.69,51.97,51.4101,51.85,13897,0
+EES.US,D,20240917,000000,52.27,53.005,52.27,52.52,14627,0
+EES.US,D,20240918,000000,52.49,53.27,52.2725,52.43,16643,0
+EES.US,D,20240919,000000,53.74,53.775,53.04,53.68,162563,0
+EES.US,D,20240920,000000,53.31,53.4099,52.7801,52.96,12849,0
+EES.US,D,20240923,000000,52.93,53.0448,52.5,52.81,11626,0
+EES.US,D,20240924,000000,52.9,52.91,52.5521,52.7,21033,0
+EES.US,D,20240925,000000,52.31,52.31,51.64,51.64,9672,0
+EES.US,D,20240926,000000,52.36,52.59,52.077283,52.18,21291,0
+EES.US,D,20240927,000000,52.63,52.96,52.3055,52.38,14547,0
+EES.US,D,20240930,000000,52.341,52.77,52.14,52.75,16807,0
+EES.US,D,20241001,000000,52.62,52.62,51.5924,51.83,24389,0
+EES.US,D,20241002,000000,51.78,52.17,51.65,51.6747,47607,0
+EES.US,D,20241003,000000,51.43,51.49,51.1905,51.49,16922,0
+EES.US,D,20241004,000000,52.0584,52.2972,51.91,52.14,7415,0
+EES.US,D,20241007,000000,52.12,52.12,51.6929,51.791,14976,0
+EES.US,D,20241008,000000,51.89,51.952709,51.5736,51.72,19170,0
+EES.US,D,20241009,000000,51.82,52.4082,51.82,51.92,15885,0
+EES.US,D,20241010,000000,51.61,51.725,51.395,51.6915,9453,0
+EES.US,D,20241011,000000,51.84,52.84,51.84,52.84,11197,0
+EES.US,D,20241014,000000,52.85,53.0899,52.5,52.93,10559,0
+EES.US,D,20241015,000000,52.95,53.9851,52.95,53.24,23231,0
+EES.US,D,20241016,000000,53.7,54.2297,53.7,54.005,27015,0
+EES.US,D,20241017,000000,54.17,54.2925,53.7516,54.24,11196,0
+EES.US,D,20241018,000000,54.37,54.37,53.88,53.92,18180,0
+EES.US,D,20241021,000000,54.11,54.11,52.83,52.83,20264,0
+EES.US,D,20241022,000000,52.7,52.7099,52.51,52.52,17193,0
+EES.US,D,20241023,000000,52.31,52.45,51.78,52.2693,11934,0
+EES.US,D,20241024,000000,52.39,52.41,52.0895,52.23,9226,0
+EES.US,D,20241025,000000,52.6,52.64,51.87,51.92,14708,0
+EES.US,D,20241028,000000,52.26,53.1099,52.26,52.95,17423,0
+EES.US,D,20241029,000000,52.54,52.76,52.41,52.689,16560,0
+EES.US,D,20241030,000000,52.52,53.5,52.52,53,15233,0
+EES.US,D,20241031,000000,52.83,52.83,52.015,52.08,9129,0
+EES.US,D,20241101,000000,52.46,52.5428,52.18,52.18,14489,0
+EES.US,D,20241104,000000,52.26,52.8511,52.26,52.4,25329,0
+EES.US,D,20241105,000000,52.52,53.598315,52.52,53.589,20433,0
+EES.US,D,20241106,000000,56.1,57.7244,56,57.6004,27487,0
+EES.US,D,20241107,000000,57.5,57.57152,56.53,57.02,31614,0
+EES.US,D,20241108,000000,56.85,57.2406,56.85,57.1758,14916,0
+EES.US,D,20241111,000000,57.9075,58.3869,57.63,58.2025,21396,0
+EES.US,D,20241112,000000,58.2391,58.25,57.1001,57.32,53276,0
+EES.US,D,20241113,000000,57.8,57.9,56.7931,56.8082,42691,0
+EES.US,D,20241114,000000,57.1803,57.1803,56.146,56.29,16481,0
+EES.US,D,20241115,000000,56.2561,56.3187,55.4968,55.753,18419,0
+EES.US,D,20241118,000000,55.92,56.09,55.58,55.6925,8267,0
+EES.US,D,20241119,000000,55.3,55.7334,54.94,55.7334,16801,0
+EES.US,D,20241120,000000,55.67,55.77,55.2745,55.737,11842,0
+EES.US,D,20241121,000000,56.065,56.92,56.065,56.8513,11418,0
+EES.US,D,20241122,000000,57.375,57.7077,56.87,57.7077,10164,0
+EES.US,D,20241125,000000,58.74,59.3442,58.21,58.7756,16713,0
+EES.US,D,20241126,000000,58.1805,58.5,57.916,58.1414,18515,0
+EES.US,D,20241127,000000,58.64,58.64,58.02,58.131,9894,0
+EES.US,D,20241129,000000,58.72,58.72,58.05,58.1923,2025,0
+EES.US,D,20241202,000000,58,58.55,57.75,58.42,27951,0
+EES.US,D,20241203,000000,58.0643,58.32,57.6,57.87,15280,0
+EES.US,D,20241204,000000,58.04,58.1407,57.715,58.0678,16856,0
+EES.US,D,20241205,000000,58.21,58.25,57.49,57.49,35457,0
+EES.US,D,20241206,000000,57.8233,57.8233,57.3562,57.45,17472,0
+EES.US,D,20241209,000000,57.8301,58.2194,57.26,57.27,18126,0
+EES.US,D,20241210,000000,57.301,57.8578,56.97,57.321,15163,0
+EES.US,D,20241211,000000,57.58,58.13,57.58,57.77,16961,0
+EES.US,D,20241212,000000,57.5401,57.6,57.03,57.03,30060,0
+EES.US,D,20241213,000000,56.955,57.17,56.41,56.8,19689,0
+EES.US,D,20241216,000000,56.55,57.015,56.55,56.7499,31296,0
+EES.US,D,20241217,000000,56.72,56.72,56.13,56.32,13330,0
+EES.US,D,20241218,000000,56.39,56.7,53.5536,54.0321,19384,0
+EES.US,D,20241219,000000,54.71,54.71,53.6381,53.7483,19227,0
+EES.US,D,20241220,000000,53.97,54.5518,53.4,53.9,10933,0
+EES.US,D,20241223,000000,53.9891,53.9891,53.46,53.8997,21462,0
+EES.US,D,20241224,000000,53.74,54.2729,53.74,54.2729,6938,0
+EES.US,D,20241226,000000,53.6703,54.5899,53.6703,54.5899,23780,0
+EES.US,D,20241227,000000,53.91,54.31,53.425,53.98,14801,0
+EES.US,D,20241230,000000,53.06,53.855,53.06,53.745,13254,0
+EES.US,D,20241231,000000,53.945,54.1799,53.71,53.94,14827,0
+EES.US,D,20250102,000000,54.2686,54.4392,53.3856,53.66,60491,0
+EES.US,D,20250103,000000,53.94,54.17,53.4,54.17,20249,0
+EES.US,D,20250106,000000,54.5,54.77,53.9509,53.9558,17080,0
+EES.US,D,20250107,000000,54.34,54.34,53.2982,53.72,63380,0
+EES.US,D,20250108,000000,53.0732,53.57,52.891,53.56,18825,0
+EES.US,D,20250110,000000,52.62,52.97,52.0988,52.27,588288,0
+EES.US,D,20250113,000000,52.16,52.74,51.88,52.7184,33485,0
+EES.US,D,20250114,000000,53.35,53.54,52.85,53.5375,46287,0
+EES.US,D,20250115,000000,54.575,54.64,54.1872,54.54,55368,0
+EES.US,D,20250116,000000,54.47,54.63,54.0101,54.558,24647,0
+EES.US,D,20250117,000000,54.9779,54.9779,54.46,54.68,21290,0
+EES.US,D,20250121,000000,55.38,55.67,55,55.67,20212,0
+EES.US,D,20250122,000000,55.3001,55.57,54.85,55.0066,23150,0
+EES.US,D,20250123,000000,54.8,55.34,54.8,55.2829,12421,0
+EES.US,D,20250124,000000,55.083,55.59,55,55.41,35288,0
+EES.US,D,20250127,000000,55.145,55.98,54.91,55.4571,19783,0
+EES.US,D,20250128,000000,55.46,55.69,55.23,55.52,9712,0
+EES.US,D,20250129,000000,55.52,55.7388,54.95,55.45,18931,0
+EES.US,D,20250130,000000,55.9444,56.1099,55.63,55.84,16525,0
+EES.US,D,20250131,000000,55.65,55.8538,54.7901,55.15,40823,0
+EES.US,D,20250203,000000,53.82,54.6,53.56,54.27,23112,0
+EES.US,D,20250204,000000,54.075,54.7692,54.04,54.7,26522,0
+EES.US,D,20250205,000000,54.8201,55.26,54.75,55.26,192695,0
+EES.US,D,20250206,000000,55.32,55.37,54.8,54.96,19567,0
+EES.US,D,20250207,000000,54.92,55.0099,54.2401,54.5,45893,0
+EES.US,D,20250210,000000,54.6,54.84,54.405,54.57,31634,0
+EES.US,D,20250211,000000,54.41,54.93,54.36,54.93,68370,0
+EES.US,D,20250212,000000,53.95,54.2739,53.8,54.068,107753,0
+EES.US,D,20250213,000000,54.25,54.68,54.1216,54.54,44220,0
+EES.US,D,20250214,000000,54.9,54.9,54.5663,54.66,14966,0
+EES.US,D,20250218,000000,54.4501,54.934,54.4501,54.8177,10537,0
+EES.US,D,20250219,000000,54.4701,54.72,54.3201,54.41,20772,0
+EES.US,D,20250220,000000,54.171,54.38,53.8274,54.04,13144,0
+EES.US,D,20250221,000000,54.57,54.57,52.84,52.93,43605,0
+EES.US,D,20250224,000000,52.94,53.14,52.641,52.77,11556,0
+EES.US,D,20250225,000000,52.82,53.05,52.39,52.75,20029,0
+EES.US,D,20250226,000000,53.03,53.03,52.2,52.46,51861,0
+EES.US,D,20250227,000000,52.3648,52.4194,51.7601,51.86,40309,0
+EES.US,D,20250228,000000,51.7,52.05,51.29,51.98,121899,0
+EES.US,D,20250303,000000,51.9948,52.12,50.5807,50.84,30140,0
+EES.US,D,20250304,000000,50.0293,50.8399,49.585,50.03,522187,0
+EES.US,D,20250305,000000,50.359,50.58,49.6511,50.58,54080,0
+EES.US,D,20250306,000000,49.96,50.435,49.61,50.24,66875,0
+EES.US,D,20250307,000000,50.1301,50.68,49.7963,50.52,28056,0
+EES.US,D,20250310,000000,50.128,50.128,49.1,49.45,21372,0
+EES.US,D,20250311,000000,49.3691,49.659,48.9,49.24,14483,0
+EES.US,D,20250312,000000,49.23,49.72,48.8176,49.09,13384,0
+EES.US,D,20250313,000000,49.0217,49.0217,48.0601,48.37,28057,0
+EES.US,D,20250314,000000,48.6854,49.35,48.57,49.35,31519,0
+EES.US,D,20250317,000000,49.63,49.96,49.35,49.8,25652,0
+EES.US,D,20250318,000000,49.61,49.79,49.45,49.79,35243,0
+EES.US,D,20250319,000000,49.8803,50.5146,49.7322,50.2886,18634,0
+EES.US,D,20250320,000000,50,50.4919,49.9613,50.0417,14355,0
+EES.US,D,20250321,000000,49.61,49.8534,49.253,49.7,19182,0
+EES.US,D,20250324,000000,50.362,50.73,50.18,50.6977,14686,0
+EES.US,D,20250325,000000,50.465,50.67,50.24,50.25,18156,0
+EES.US,D,20250326,000000,50.295,50.295,49.77,50.0596,11317,0
+EES.US,D,20250327,000000,49.7976,50.3,49.7976,49.86,68837,0
+EES.US,D,20250328,000000,49.8734,49.95,48.6753,48.9242,13938,0
+EES.US,D,20250331,000000,48.41,48.92,48.27,48.84,23634,0
+EES.US,D,20250401,000000,48.3842,49.21,48.27,48.9234,64080,0
+EES.US,D,20250402,000000,48.55,49.65,48.47,49.49,22001,0
+EES.US,D,20250403,000000,47.54,47.54,46.06,46.06,163915,0
+EES.US,D,20250404,000000,44.72,44.7537,43.29,44.23,184683,0
+EES.US,D,20250407,000000,42.91,44.6737,42.285,43.66,68976,0
+EES.US,D,20250408,000000,44.6075,45.42,42.22,42.543,98716,0
+EES.US,D,20250409,000000,42.235,46.5199,41.9182,46.0948,81334,0
+EES.US,D,20250410,000000,44.895,44.895,43,43.9254,29371,0
+EES.US,D,20250411,000000,43.7001,44.9499,43.1165,44.5,137206,0
+EES.US,D,20250414,000000,45.062,45.17,44.095,44.81,57302,0
+EES.US,D,20250415,000000,44.83,45.3316,44.688,44.8461,15037,0
+EES.US,D,20250416,000000,44.64,45.0799,44.1349,44.5727,23923,0
+EES.US,D,20250417,000000,44.925,45.23,44.555,44.9186,43899,0
+EES.US,D,20250421,000000,44.5699,44.59,43.7503,44.175,45010,0
+EES.US,D,20250422,000000,44.855,45.38,44.5835,45.26,43199,0
+EES.US,D,20250423,000000,46.85,47,45.655,45.74,40631,0
+EES.US,D,20250424,000000,45.785,46.565,45.785,46.49,56630,0
+EES.US,D,20250425,000000,46.145,46.4899,45.955,46.44,16305,0
+EES.US,D,20250428,000000,46.745,46.7813,46.131,46.72,75691,0
+EES.US,D,20250429,000000,46.5884,47.0999,46.4311,47.01,35754,0
+EES.US,D,20250430,000000,45.92,46.7,45.7201,46.61,30809,0
+EES.US,D,20250501,000000,46.695,47.24,46.59,46.87,23479,0
+EES.US,D,20250502,000000,47.57,48.0482,47.42,48.03,30284,0
+EES.US,D,20250505,000000,47.88,48.14,47.61,47.8208,15182,0
+EES.US,D,20250506,000000,47.305,47.74,47.1327,47.42,18873,0
+EES.US,D,20250507,000000,47.7485,47.88,47.3945,47.5896,11329,0
+EES.US,D,20250508,000000,48.13,49.07,48.0625,48.62,15076,0
+EES.US,D,20250509,000000,48.8953,49.09,48.5201,48.7379,9754,0
+EES.US,D,20250512,000000,50.68,51.01,50.0801,50.38,27798,0
+EES.US,D,20250513,000000,50.7131,50.94,50.62,50.7404,9451,0
+EES.US,D,20250514,000000,50.5652,50.5652,50.11,50.11,57515,0
+EES.US,D,20250515,000000,50.1981,50.46,49.8517,50.4059,11153,0
+EES.US,D,20250516,000000,50.5254,50.83,50.3282,50.66,7831,0
+EES.US,D,20250519,000000,49.8901,50.48,49.8901,50.4,11254,0
+EES.US,D,20250520,000000,50.395,50.5699,49.68,50.29,22921,0
+EES.US,D,20250521,000000,49.7101,49.8989,48.8,48.8,11547,0
+EES.US,D,20250522,000000,48.66,49.01,48.5919,48.71,15406,0
+EES.US,D,20250523,000000,48.1817,48.7099,47.86,48.43,47212,0
+EES.US,D,20250527,000000,48.918,49.82,48.918,49.73,14247,0
+EES.US,D,20250528,000000,49.7745,49.85,49.23,49.29,69208,0
+EES.US,D,20250529,000000,49.35,49.55,49.109,49.51,16864,0
+EES.US,D,20250530,000000,49.1457,49.4,48.9503,49.27,10394,0
+EES.US,D,20250602,000000,49.0199,49.24,48.7801,49.06,12187,0
+EES.US,D,20250603,000000,49.0062,49.8604,48.87,49.67,15180,0
+EES.US,D,20250604,000000,49.5901,49.87,49.44,49.44,10990,0
+EES.US,D,20250605,000000,49.35,49.73,49.3132,49.4,22149,0
+EES.US,D,20250606,000000,50.03,50.14,49.8611,50.1,9955,0
+EES.US,D,20250609,000000,50.32,50.82,50.32,50.54,13110,0
+EES.US,D,20250610,000000,50.8004,51.2409,50.6519,50.99,59534,0
+EES.US,D,20250611,000000,51.245,51.36,50.6901,50.8047,14095,0
+EES.US,D,20250612,000000,50.29,50.625,50.1901,50.5,22773,0
+EES.US,D,20250613,000000,49.952,50.18,49.4264,49.52,17631,0
+EES.US,D,20250616,000000,50.31,50.32,49.93,50.196,23171,0
+EES.US,D,20250617,000000,49.9201,50.1299,49.63,49.63,18200,0
+EES.US,D,20250618,000000,49.89,50.15,49.59,49.75,22343,0
+EES.US,D,20250620,000000,50,50.2193,49.57,49.62,16514,0
+EES.US,D,20250623,000000,49.56,50.27,49.28,50.27,30636,0
+EES.US,D,20250624,000000,50.49,51.0149,50.44,50.72,45021,0
+EES.US,D,20250625,000000,50.295,50.31,50.03,50.03,15036,0
+EES.US,D,20250626,000000,50.28,50.85,50.28,50.85,26735,0
+EES.US,D,20250627,000000,51.02,51.33,50.685,50.99,21552,0
+EES.US,D,20250630,000000,51.0183,51.23,50.74,50.96,18146,0
+EES.US,D,20250701,000000,50.975,52.62,50.71,51.9975,28367,0
+EES.US,D,20250702,000000,51.5501,52.8799,51.5501,52.8226,11756,0
+EES.US,D,20250703,000000,52.96,53.22,52.96,53.05,7448,0
+EES.US,D,20250707,000000,53.1059,53.1059,52.3498,52.42,17049,0
+EES.US,D,20250708,000000,52.55,53.13,52.55,52.84,80554,0
+EES.US,D,20250709,000000,53.1,53.12,52.63,53.08,38665,0
+EES.US,D,20250710,000000,53.095,53.855,53.095,53.57,19314,0
+EES.US,D,20250711,000000,53.0155,53.19,52.7,52.86,9358,0
+EES.US,D,20250714,000000,52.755,52.9999,52.54,52.885,20054,0
+EES.US,D,20250715,000000,52.69,52.7662,51.65,51.65,21407,0
+EES.US,D,20250716,000000,52,52.16,51.211,51.96,16251,0
+EES.US,D,20250717,000000,52.3802,52.75,52.14,52.58,21119,0
+EES.US,D,20250718,000000,53.0899,53.0899,52.124,52.18,14552,0
+EES.US,D,20250721,000000,52.4621,52.7412,52.14,52.14,10935,0
+EES.US,D,20250722,000000,52.5,53.15,52.34,52.93,38125,0
+EES.US,D,20250723,000000,53.32,53.77,53.29,53.73,80116,0
+EES.US,D,20250724,000000,53.46,53.5,52.88,52.88,12171,0
+EES.US,D,20250725,000000,52.8313,53.1385,52.76,53.07,14011,0
+EES.US,D,20250728,000000,53.04,53.28,52.97,53.15,26813,0
+EES.US,D,20250729,000000,53.36,53.3739,52.61,52.67,19566,0
+EES.US,D,20250730,000000,52.8301,52.9964,51.8601,52.09,12568,0
+EES.US,D,20250731,000000,51.84,51.9929,51.505,51.55,11452,0
+EES.US,D,20250801,000000,50.49,50.765,50.36,50.484,24763,0
+EES.US,D,20250804,000000,50.875,51.56,50.875,51.53,33615,0
+EES.US,D,20250805,000000,51.69,51.82,51.19,51.71,18701,0
+EES.US,D,20250806,000000,51.7885,51.98,51.5309,51.76,15046,0
+EES.US,D,20250807,000000,52.269,52.269,51.48,51.67,22663,0
+EES.US,D,20250808,000000,52.0125,52.15,51.84,51.84,46560,0
+EES.US,D,20250811,000000,52.5099,52.5099,51.88,52.06,16876,0
+EES.US,D,20250812,000000,52.66,53.6549,52.562,53.57,10345,0
+EES.US,D,20250813,000000,54.0758,54.96,53.98,54.96,22491,0
+EES.US,D,20250814,000000,53.9733,54.39,53.7306,54.3,28658,0
+EES.US,D,20250815,000000,54.1001,54.36,53.75,53.8,14784,0
+EES.US,D,20250818,000000,53.83,54.09,53.83,54.09,12587,0
+EES.US,D,20250819,000000,54.305,54.305,53.8401,54.08,25334,0
+EES.US,D,20250820,000000,54.0508,54.0508,53.552,53.89,9173,0
+EES.US,D,20250821,000000,53.58,53.93,53.58,53.93,6443,0
+EES.US,D,20250822,000000,54.325,56.135,54.15,56.07,45506,0
+EES.US,D,20250825,000000,55.8385,55.85,55.46,55.46,9107,0
+EES.US,D,20250826,000000,55.56,55.8499,55.49,55.7267,7313,0
+EES.US,D,20250827,000000,55.53,56.13,55.53,56.08,11603,0
+EES.US,D,20250828,000000,56.115,56.115,55.81,56.063,12916,0
+EES.US,D,20250829,000000,56.04,56.2699,55.8201,56.03,5710,0
+EES.US,D,20250902,000000,55.34,55.59,55.1039,55.51,18741,0
+EES.US,D,20250903,000000,55.785,55.785,55.18,55.54,10888,0
+EES.US,D,20250904,000000,55.49,56.15,55.49,56.15,15593,0
+EES.US,D,20250905,000000,56.7291,56.92,55.91,56.41,17207,0
+EES.US,D,20250908,000000,55.82,56.32,55.82,56.2,8501,0
+EES.US,D,20250909,000000,56.02,56.08,55.6626,55.73,12723,0
+EES.US,D,20250910,000000,55.72,55.99,55.44,55.58,13067,0
+EES.US,D,20250911,000000,55.85,56.83,55.85,56.8,11001,0
+EES.US,D,20250912,000000,56.5833,56.67,55.92,55.92,11028,0
+EES.US,D,20250915,000000,56.2,56.52,56.0501,56.16,53543,0
+EES.US,D,20250916,000000,55.76,56.13,55.66,56.1008,9824,0
+EES.US,D,20250917,000000,56.25,57.34,56,56.09,41175,0
+EES.US,D,20250918,000000,56.69,57.1669,56.24,57.12,13024,0
+EES.US,D,20250919,000000,57.16,57.34,56.37,56.37,12170,0
+EES.US,D,20250922,000000,56.4247,56.61,56.32,56.49,12184,0
+EES.US,D,20250923,000000,56.9254,57.28,56.35,56.35,98231,0
+EES.US,D,20250924,000000,56.46,56.76,56.08,56.1,13647,0
+EES.US,D,20250925,000000,55.62,55.7036,55.3222,55.48,13897,0
+EES.US,D,20250926,000000,55.95,56.08,55.62,55.96,22060,0
+EES.US,D,20250929,000000,55.8066,56.48,55.58,55.77,36581,0
+EES.US,D,20250930,000000,55.86,55.89,55.2295,55.87,41621,0
+EES.US,D,20251001,000000,55.64,56.07,55.45,55.94,33357,0
+EES.US,D,20251002,000000,55.74,55.9,55.436,55.87,15482,0
+EES.US,D,20251003,000000,56.2276,56.672,56.1,56.21,44375,0
+EES.US,D,20251006,000000,56.46,56.51,55.9,55.9,11317,0
+EES.US,D,20251007,000000,55.63,55.63,55.05,55.05,19281,0
+EES.US,D,20251008,000000,55.29,55.62,55.29,55.59,18043,0
+EES.US,D,20251009,000000,55.1285,55.48,54.7909,55.0076,17728,0
+EES.US,D,20251010,000000,54.925,54.925,53.2451,53.2451,12854,0
+EES.US,D,20251013,000000,54.015,54.325,53.8638,54.2861,13217,0
+EES.US,D,20251014,000000,53.97,55.43,53.5,55.2453,13827,0
+EES.US,D,20251015,000000,55.41,55.74,55.1118,55.51,6830,0
+EES.US,D,20251016,000000,54.97,55.63,54.27,54.37,14607,0
+EES.US,D,20251017,000000,54.23,54.58,54.03,54.3816,13148,0
+EES.US,D,20251020,000000,55.1207,55.3254,54.83,55.3254,9512,0
+EES.US,D,20251021,000000,55.1965,55.6278,55.1547,55.4062,18250,0
+EES.US,D,20251022,000000,55.5237,55.6199,54.8401,55.32,26498,0
+EES.US,D,20251023,000000,55.26,55.9584,55.26,55.796,10495,0
+EES.US,D,20251024,000000,56.58,56.68,56.3604,56.3604,13494,0
+EES.US,D,20251027,000000,56.62,57.055,56.0658,56.1386,8673,0
+EES.US,D,20251028,000000,55.75,56.21,55.73,56,11631,0
+EES.US,D,20251029,000000,55.765,56.15,54.8941,55.052,16459,0
+EES.US,D,20251030,000000,55.36,55.4,54.7,54.7,8362,0
+EES.US,D,20251031,000000,54.64,54.89,54.4992,54.88,12156,0
+EES.US,D,20251103,000000,54.5395,54.93,54.281591,54.8667,7803,0
+EES.US,D,20251104,000000,54.28,54.6639,54.24,54.51,16314,0
+EES.US,D,20251105,000000,54.6065,55.1699,54.4676,55.0342,10560,0
+EES.US,D,20251106,000000,54.93,54.94,54.3413,54.3631,9763,0
+EES.US,D,20251107,000000,54.41,54.81,54,54.7332,18248,0
+EES.US,D,20251110,000000,55.2033,55.54,54.92,55.3556,9870,0
+EES.US,D,20251111,000000,55.42,55.65,55.34,55.6087,10557,0
+EES.US,D,20251112,000000,55.935,56.01,55.57,55.6141,8509,0
+EES.US,D,20251113,000000,55.565,55.62,54.5001,54.6664,12227,0
+EES.US,D,20251114,000000,54.3273,54.77,54.21,54.6577,7440,0
+EES.US,D,20251117,000000,54.465,54.61,53.32,53.4226,13252,0
+EES.US,D,20251118,000000,53.3986,53.64,53.17,53.5219,14919,0
+EES.US,D,20251119,000000,53.23,53.5,53.0814,53.2125,11574,0
+EES.US,D,20251120,000000,53.97,54.1955,52.655,52.6806,10945,0
+EES.US,D,20251121,000000,52.86,54.56,52.85,54.2452,31105,0
+EES.US,D,20251124,000000,54.08,54.84,54.03,54.7041,13740,0
+EES.US,D,20251125,000000,55.4011,56.26,54.98,56.07,15534,0
+EES.US,D,20251126,000000,56.3644,56.6701,56.12,56.23,9740,0
+EES.US,D,20251128,000000,56.49,56.5983,56.28,56.28,6596,0
+EES.US,D,20251201,000000,56.3294,56.5482,55.84,56.2823,9246,0
+EES.US,D,20251202,000000,56.2,56.66,56.2,56.2922,5867,0
+EES.US,D,20251203,000000,56.695,57.29,56.45,57.14,9935,0
+EES.US,D,20251204,000000,57.065,57.3805,57.03,57.25,9956,0
+EES.US,D,20251205,000000,57.2165,57.48,56.99,57.035,10726,0
+EES.US,D,20251208,000000,57.05,57.35,56.71,56.75,11147,0
+EES.US,D,20251209,000000,57.0111,57.3939,56.88,57.08,13571,0
+EES.US,D,20251210,000000,57.22,58.715,57.1,58.28,12942,0
+EES.US,D,20251211,000000,58.9,58.9,58.18,58.83,21116,0
+EES.US,D,20251212,000000,58.9158,59.04,58.305,58.35,17057,0
+EES.US,D,20251215,000000,58.61,58.79,57.98,58.06,9906,0
+EES.US,D,20251216,000000,57.99,58.21,57.78,58.085,13567,0
+EES.US,D,20251217,000000,58.287,58.32,57.5,57.85,11904,0
+EES.US,D,20251218,000000,58.31,58.709,57.99,58.2,11821,0
+EES.US,D,20251219,000000,58.14,58.14,57.67,57.97,93466,0
+EES.US,D,20251222,000000,58.1,59.225,57.785,58.02,8500,0
+EES.US,D,20251223,000000,57.9557,57.9557,57.731,57.91,8912,0
+EES.US,D,20251224,000000,57.875,58.16,57.79,58,6100,0
+EES.US,D,20251226,000000,57.7654,57.93,57.54,57.767,9507,0
+EES.US,D,20251229,000000,57.735,57.7351,57.4,57.6,9506,0
+EES.US,D,20251230,000000,57.6469,57.76,57.3409,57.3409,18872,0
+EES.US,D,20251231,000000,57.08,57.26,56.84,56.93,10966,0
+EES.US,D,20260102,000000,56.74,57.18,56.4902,56.7417,57237,0
+EES.US,D,20260105,000000,57.325,58.08,57.03,57.79,16125,0
+EES.US,D,20260106,000000,57.54,58.6,57.54,58.59,20809,0
+EES.US,D,20260107,000000,58.14,58.66,57.85,58,15894,0
+EES.US,D,20260108,000000,58.41,59.319,58.39,59.1614,14350,0
+EES.US,D,20260109,000000,58.96,59.5599,58.96,59.23,9213,0
+EES.US,D,20260112,000000,58.67,59.48,58.67,59.27,12418,0
+EES.US,D,20260113,000000,59.55,59.635,59.05,59.25,16737,0
+EES.US,D,20260114,000000,59.325,59.65,59.05,59.517,7920,0
+EES.US,D,20260115,000000,59.835,60.315,59.71,60.1,20360,0
+EES.US,D,20260116,000000,59.9644,60.05,59.68,59.68,18445,0
+EES.US,D,20260120,000000,58.8,59.34,58.7,58.7,15527,0
+EES.US,D,20260121,000000,59.71,60.4,59.32,60.36,21414,0
+EES.US,D,20260122,000000,61.035,61.32,60.74,60.74,22018,0
+EES.US,D,20260123,000000,60.5441,60.5441,59.6958,59.7516,12462,0
+EES.US,D,20260126,000000,59.785,60.04,59.445,59.59,16652,0
+EES.US,D,20260127,000000,59.6001,59.72,59.22,59.64,233220,0
+EES.US,D,20260128,000000,59.64,59.82,58.89,59,44321,0
+EES.US,D,20260129,000000,59.3,59.4206,58.7,59.4206,9845,0
+EES.US,D,20260130,000000,59.26,59.54,58.79,59.54,19296,0
+EES.US,D,20260202,000000,59.17,60.36,57.405,60.01,20982,0
+EES.US,D,20260203,000000,60.37,60.3933,59.1,59.7001,22430,0
+EES.US,D,20260204,000000,60.21,60.62,59.8801,60.2,40420,0
+EES.US,D,20260205,000000,60.32,60.32,59.47,59.52,14980,0
+EES.US,D,20260206,000000,60.630613,61.3,60.21,61.3,7164,0
+EES.US,D,20260209,000000,60.8,61.2599,60.71,60.95,15067,0
+EES.US,D,20260210,000000,61.2499,61.54,60.97,61.018,12218,0
+EES.US,D,20260211,000000,61.34,61.38,60.47,60.58,38844,0
+EES.US,D,20260212,000000,60.815,60.815,59.27,59.49,220051,0
+EES.US,D,20260213,000000,59.89,60.735,59.64,60.4,14388,0
+EES.US,D,20260217,000000,60.44,60.5565,59.82,60.35,11952,0
+EES.US,D,20260218,000000,60.1715,61.0899,60.1715,60.62,18155,0
diff --git a/daily/us/nyse etfs/1/efa.us.txt b/daily/us/nyse etfs/1/efa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c32706b76e9b5b2dcd708e69c3db4d0e526194f7
--- /dev/null
+++ b/daily/us/nyse etfs/1/efa.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EFA.US,D,20050225,000000,39.18,39.499,39.0802,39.4354,3183170.3884386,0
+EFA.US,D,20050228,000000,39.4774,39.5714,39.2182,39.3415,3146678.4934468,0
+EFA.US,D,20050301,000000,39.4628,39.6154,39.4295,39.5557,3118480.3503376,0
+EFA.US,D,20050302,000000,39.1174,39.4041,39.1174,39.2622,4664862.348059,0
+EFA.US,D,20050303,000000,39.4295,39.4686,39.2025,39.2837,3068716.8168882,0
+EFA.US,D,20050304,000000,39.6594,40.0478,39.4422,39.9676,4081803.6179101,0
+EFA.US,D,20050307,000000,39.7533,39.8756,39.7015,39.8032,2775114.5249197,0
+EFA.US,D,20050308,000000,39.9627,40.0057,39.8541,39.9108,3418299.3786816,0
+EFA.US,D,20050309,000000,39.9177,40.0057,39.7103,39.7299,3909708.7774209,0
+EFA.US,D,20050310,000000,39.903,39.9343,39.6731,39.8619,2673099.5368866,0
+EFA.US,D,20050311,000000,39.9343,40.0136,39.7886,39.8463,3463917.058343,0
+EFA.US,D,20050314,000000,39.6526,39.722,39.5068,39.722,2672271.592713,0
+EFA.US,D,20050315,000000,39.8384,39.8463,39.4549,39.4774,3250349.3698271,0
+EFA.US,D,20050316,000000,39.7181,39.7377,39.4628,39.5224,3863262.1314325,0
+EFA.US,D,20050317,000000,39.4207,39.5714,39.3972,39.4774,2213623.2294176,0
+EFA.US,D,20050318,000000,39.499,39.499,39.2965,39.3972,2000471.5572952,0
+EFA.US,D,20050321,000000,39.2906,39.2906,39.0646,39.1292,3489626.2581647,0
+EFA.US,D,20050322,000000,39.0998,39.362,38.6292,38.6811,3096082.9272105,0
+EFA.US,D,20050323,000000,38.5823,38.5823,38.3514,38.4209,4485300.6777075,0
+EFA.US,D,20050324,000000,38.4786,38.6292,38.413,38.413,3774521.848317,0
+EFA.US,D,20050328,000000,38.4375,38.5735,38.413,38.413,2007522.3707641,0
+EFA.US,D,20050329,000000,38.2174,38.3514,37.9454,38.0168,3640159.7969268,0
+EFA.US,D,20050330,000000,38.2477,38.4443,38.2252,38.3269,4194188.3511797,0
+EFA.US,D,20050331,000000,38.5823,38.6087,38.2565,38.3113,8037135.1857589,0
+EFA.US,D,20050401,000000,38.6292,38.6899,38.1244,38.2174,3825527.2980269,0
+EFA.US,D,20050404,000000,38.096,38.2712,37.963,38.233,2677249.4792879,0
+EFA.US,D,20050405,000000,38.3191,38.4629,38.2839,38.4375,4416465.8079717,0
+EFA.US,D,20050406,000000,38.4512,38.6693,38.413,38.5441,3351119.3751398,0
+EFA.US,D,20050407,000000,38.6292,38.8562,38.6292,38.7036,2493538.8886884,0
+EFA.US,D,20050408,000000,38.7036,38.8699,38.6087,38.7036,7118177.4600543,0
+EFA.US,D,20050411,000000,38.9208,38.9765,38.7691,38.8494,1920020.9374491,0
+EFA.US,D,20050412,000000,38.6185,39.0225,38.4629,38.9433,3293481.172661,0
+EFA.US,D,20050413,000000,38.6811,38.8562,38.4991,38.5373,2848099.3370567,0
+EFA.US,D,20050414,000000,38.4209,38.4209,38.0295,38.0295,3874462.8873027,0
+EFA.US,D,20050415,000000,38.1039,38.1303,37.5589,37.5589,5403841.3648653,0
+EFA.US,D,20050418,000000,37.4719,37.6186,37.33,37.423,6599811.8344663,0
+EFA.US,D,20050419,000000,37.7644,37.9493,37.7253,37.9219,3550587.4810244,0
+EFA.US,D,20050420,000000,37.6979,37.8524,37.4005,37.4386,4523867.5439,0
+EFA.US,D,20050421,000000,37.8583,38.1244,37.7067,38.1166,5879078.2540793,0
+EFA.US,D,20050422,000000,38.051,38.1743,37.6822,37.9806,3849991.5151282,0
+EFA.US,D,20050425,000000,38.0892,38.1919,37.9806,38.1821,2503490.573225,0
+EFA.US,D,20050426,000000,37.9082,37.9297,37.7067,37.7067,3541875.6684417,0
+EFA.US,D,20050427,000000,37.5032,37.6636,37.4386,37.6049,3891048.3467615,0
+EFA.US,D,20050428,000000,37.374,37.5032,37.0884,37.0962,4080560.6794963,0
+EFA.US,D,20050429,000000,37.6186,37.7067,37.33,37.69,5053428.8145916,0
+EFA.US,D,20050502,000000,37.6304,37.7331,37.5589,37.6754,8629726.5175911,0
+EFA.US,D,20050503,000000,37.6979,37.8348,37.6049,37.7644,3385952.3153245,0
+EFA.US,D,20050504,000000,37.9454,38.3436,37.8583,38.2105,1920852.970236,0
+EFA.US,D,20050505,000000,38.3191,38.3827,38.1469,38.2633,3549760.5590041,0
+EFA.US,D,20050506,000000,38.2565,38.2839,38.051,38.096,2697980.7925347,0
+EFA.US,D,20050509,000000,38.0373,38.1988,37.963,38.1821,2970434.7327096,0
+EFA.US,D,20050510,000000,37.8837,37.9571,37.6548,37.6548,4422683.5665005,0
+EFA.US,D,20050511,000000,37.8074,37.8652,37.6118,37.8202,2633288.7101271,0
+EFA.US,D,20050512,000000,37.6118,37.6548,37.2782,37.3515,7145959.5867701,0
+EFA.US,D,20050513,000000,37.3144,37.374,36.9808,37.1314,3896441.2275765,0
+EFA.US,D,20050516,000000,37.0033,37.3144,36.9964,37.286,6730438.9376954,0
+EFA.US,D,20050517,000000,37.0258,37.3232,36.9896,37.2782,4904553.2084834,0
+EFA.US,D,20050518,000000,37.2928,37.7996,37.2645,37.7067,4336841.0879927,0
+EFA.US,D,20050519,000000,37.5961,37.7331,37.5678,37.7253,2487317.0415464,0
+EFA.US,D,20050520,000000,37.4954,37.5893,37.3584,37.5678,3364389.9914441,0
+EFA.US,D,20050523,000000,37.6695,37.9297,37.6186,37.8789,4676061.0596226,0
+EFA.US,D,20050524,000000,37.7996,37.828,37.6979,37.7849,4801296.3041899,0
+EFA.US,D,20050525,000000,37.7644,37.7644,37.5678,37.6754,4241464.9856483,0
+EFA.US,D,20050526,000000,37.6255,37.7331,37.5961,37.7067,4540457.0919719,0
+EFA.US,D,20050527,000000,37.7497,37.8789,37.6822,37.8583,3216762.4345161,0
+EFA.US,D,20050531,000000,37.5893,37.6118,37.33,37.3652,7417584.5606181,0
+EFA.US,D,20050601,000000,37.3936,37.7067,37.3936,37.5893,3473040.7987059,0
+EFA.US,D,20050602,000000,37.6822,37.9219,37.647,37.916,2673927.4810603,0
+EFA.US,D,20050603,000000,37.7771,37.8436,37.4954,37.5589,2508881.4097334,0
+EFA.US,D,20050606,000000,37.7712,37.8348,37.69,37.8074,2614628.2794677,0
+EFA.US,D,20050607,000000,37.9571,38.1538,37.9376,37.963,4729552.38616,0
+EFA.US,D,20050608,000000,38.2105,38.2565,37.8202,37.8583,6233639.7246009,0
+EFA.US,D,20050609,000000,37.7497,38.051,37.7135,38.01,3362181.1181611,0
+EFA.US,D,20050610,000000,38.0745,38.096,37.6754,37.8652,5510142.2416886,0
+EFA.US,D,20050613,000000,37.5893,37.7712,37.5091,37.7331,2027702.7433818,0
+EFA.US,D,20050614,000000,37.7067,37.8074,37.6304,37.69,2703234.6605008,0
+EFA.US,D,20050615,000000,37.874,37.9806,37.69,37.916,4211186.760572,0
+EFA.US,D,20050616,000000,38.051,38.1244,37.8789,38.0373,6243040.4685084,0
+EFA.US,D,20050617,000000,38.3905,38.6625,38.3827,38.6087,3713697.5939996,0
+EFA.US,D,20050620,000000,38.2477,38.3651,38.0373,38.2477,2369266.5125304,0
+EFA.US,D,20050621,000000,38.2477,38.5441,38.1616,38.5373,2145888.1966335,0
+EFA.US,D,20050622,000000,38.4512,38.5157,38.3054,38.4209,1989551.8935827,0
+EFA.US,D,20050623,000000,38.3054,38.3827,37.9571,37.9875,2862615.9582347,0
+EFA.US,D,20050624,000000,38.1166,38.1469,37.9454,37.9806,2475431.4429647,0
+EFA.US,D,20050627,000000,37.8926,38.0168,37.8074,37.8926,3184965.2896348,0
+EFA.US,D,20050628,000000,37.874,38.1988,37.874,38.1097,2459809.8740686,0
+EFA.US,D,20050629,000000,38.01,38.1616,37.9082,37.9493,6886226.3444236,0
+EFA.US,D,20050630,000000,37.9875,38.1469,37.7849,37.8994,4090791.411884,0
+EFA.US,D,20050701,000000,37.9454,38.0892,37.8143,37.8524,3914961.6232337,0
+EFA.US,D,20050705,000000,37.5824,37.9454,37.5824,37.8926,5100702.3826003,0
+EFA.US,D,20050706,000000,37.874,37.9875,37.7067,37.7928,2539156.5683498,0
+EFA.US,D,20050707,000000,37.0962,37.69,37.0698,37.5824,6811164.5167793,0
+EFA.US,D,20050708,000000,37.6382,38.0892,37.5824,38.0892,5813004.220409,0
+EFA.US,D,20050711,000000,38.1919,38.4512,38.0892,38.3651,3498060.0450496,0
+EFA.US,D,20050712,000000,38.6185,38.8425,38.4864,38.7623,2322547.9737641,0
+EFA.US,D,20050713,000000,38.4717,38.5578,38.3357,38.4512,7112921.5477816,0
+EFA.US,D,20050714,000000,38.6742,38.7838,38.4277,38.5578,3747564.599315,0
+EFA.US,D,20050715,000000,38.413,38.5666,38.3514,38.4561,3306058.7690273,0
+EFA.US,D,20050718,000000,38.4512,38.5373,38.3436,38.3514,2670473.6250569,0
+EFA.US,D,20050719,000000,38.2633,38.5236,38.1988,38.4375,2582142.2032616,0
+EFA.US,D,20050720,000000,38.413,38.8562,38.1684,38.6967,3687850.4034822,0
+EFA.US,D,20050721,000000,38.8357,39.0088,38.5823,38.775,3974677.863373,0
+EFA.US,D,20050722,000000,38.7975,38.7975,38.5236,38.7408,2224542.8931301,0
+EFA.US,D,20050725,000000,38.6185,38.7339,38.5666,38.6292,3751157.4681673,0
+EFA.US,D,20050726,000000,38.5441,38.6449,38.4561,38.5157,3809354.7885016,0
+EFA.US,D,20050727,000000,38.7838,38.9853,38.6371,38.958,3123590.0946883,0
+EFA.US,D,20050728,000000,39.0088,39.2544,38.8904,39.226,4227777.3307973,0
+EFA.US,D,20050729,000000,39.1605,39.226,38.9922,39.0372,5162217.6125491,0
+EFA.US,D,20050801,000000,39.4911,39.543,39.3483,39.4207,6615845.3311427,0
+EFA.US,D,20050802,000000,39.6438,39.7817,39.5714,39.7015,3377936.5891396,0
+EFA.US,D,20050803,000000,39.8619,40.0204,39.8032,39.9989,2325173.8855938,0
+EFA.US,D,20050804,000000,39.7621,39.9901,39.6653,39.6731,3755444.3791108,0
+EFA.US,D,20050805,000000,39.722,39.722,39.3689,39.5293,2724521.00299,0
+EFA.US,D,20050808,000000,39.8619,39.8688,39.5714,39.6232,2853077.2236316,0
+EFA.US,D,20050809,000000,39.9108,40.1789,39.8619,40.129,2914173.370727,0
+EFA.US,D,20050810,000000,40.534,40.715,40.2963,40.402,2762119.8900066,0
+EFA.US,D,20050811,000000,40.7434,41.076,40.7434,41.0535,1625172.640607,0
+EFA.US,D,20050812,000000,40.8001,40.9479,40.6563,40.8001,2220809.9892755,0
+EFA.US,D,20050815,000000,40.7307,40.9537,40.6915,40.8725,2262277.7265357,0
+EFA.US,D,20050816,000000,40.7307,40.7307,40.3746,40.4333,2990756.1624828,0
+EFA.US,D,20050817,000000,40.3139,40.5057,40.2963,40.3305,4145118.8598215,0
+EFA.US,D,20050818,000000,40.0204,40.0204,39.8248,39.8971,1928868.6964209,0
+EFA.US,D,20050819,000000,40.1065,40.222,40.0478,40.0928,1272272.1691992,0
+EFA.US,D,20050822,000000,40.4744,40.6563,40.3746,40.534,1912418.1611978,0
+EFA.US,D,20050823,000000,40.1867,40.402,40.1505,40.3609,2325036.9170515,0
+EFA.US,D,20050824,000000,40.222,40.3217,39.9343,39.9343,1619370.8984716,0
+EFA.US,D,20050825,000000,40.129,40.2366,40.0556,40.086,1478649.0092439,0
+EFA.US,D,20050826,000000,40.2161,40.2807,39.903,39.9558,2855703.1354613,0
+EFA.US,D,20050829,000000,39.7886,39.9676,39.722,39.9343,2351990.0774403,0
+EFA.US,D,20050830,000000,39.7729,39.8179,39.5782,39.8179,2307480.411957,0
+EFA.US,D,20050831,000000,39.9832,40.5487,39.9343,40.534,2866347.8399359,0
+EFA.US,D,20050901,000000,40.852,41.1484,40.8148,41.0193,3640853.8390181,0
+EFA.US,D,20050902,000000,41.1484,41.2658,41.0917,41.1641,3354023.3126674,0
+EFA.US,D,20050906,000000,41.5241,41.7256,41.4586,41.6699,2171738.4536107,0
+EFA.US,D,20050907,000000,41.4468,41.5975,41.3734,41.5535,3972187.8979323,0
+EFA.US,D,20050908,000000,41.3578,41.393,41.1768,41.2375,2553252.0623678,0
+EFA.US,D,20050909,000000,41.576,41.8362,41.5241,41.7775,1815794.0096732,0
+EFA.US,D,20050912,000000,41.4957,41.576,41.4321,41.4517,1606511.1877943,0
+EFA.US,D,20050913,000000,41.2922,41.3441,41.1054,41.1709,3897686.2102969,0
+EFA.US,D,20050914,000000,41.2922,41.4175,41.1768,41.1993,1941032.3207004,0
+EFA.US,D,20050915,000000,41.3441,41.3441,41.1709,41.2296,3361349.0853742,0
+EFA.US,D,20050916,000000,41.5114,41.708,41.3871,41.6894,2699361.7216441,0
+EFA.US,D,20050919,000000,41.4811,41.4811,41.2795,41.4175,4355638.4871944,0
+EFA.US,D,20050920,000000,41.5975,41.708,41.1641,41.2658,2663425.8780479,0
+EFA.US,D,20050921,000000,41.5535,41.5828,41.2423,41.3089,3237910.7863097,0
+EFA.US,D,20050922,000000,41.2707,41.3216,41.0682,41.2658,3965278.1416189,0
+EFA.US,D,20050923,000000,41.1122,41.215,40.9811,41.0917,3142667.5638944,0
+EFA.US,D,20050926,000000,41.4654,41.6484,41.3734,41.5388,4174280.8934933,0
+EFA.US,D,20050927,000000,41.3441,41.5241,41.1836,41.3803,2629005.8877967,0
+EFA.US,D,20050928,000000,41.7423,41.8792,41.6405,41.8078,4222249.5257466,0
+EFA.US,D,20050929,000000,41.937,42.3704,41.8724,42.3068,3511604.5984385,0
+EFA.US,D,20050930,000000,41.937,42.1189,41.8646,42.0309,3736228.9192091,0
+EFA.US,D,20051003,000000,41.9008,41.9585,41.7638,41.8851,2745118.4141544,0
+EFA.US,D,20051004,000000,41.9516,42.1101,41.6033,41.6112,2863995.8651907,0
+EFA.US,D,20051005,000000,41.6699,41.708,41.2296,41.2492,3888422.4349317,0
+EFA.US,D,20051006,000000,41.2375,41.3656,40.7522,41.0535,4672604.1371593,0
+EFA.US,D,20051007,000000,41.2375,41.5975,41.0917,41.1993,2150591.1239705,0
+EFA.US,D,20051010,000000,41.2296,41.2707,40.8804,40.9958,1515558.9649358,0
+EFA.US,D,20051011,000000,41.2795,41.3294,40.9899,41.0467,2070412.3969024,0
+EFA.US,D,20051012,000000,41.1279,41.1836,40.6788,40.7718,4287493.5709367,0
+EFA.US,D,20051013,000000,40.4616,40.7522,40.2366,40.6867,3036231.7628354,0
+EFA.US,D,20051014,000000,40.7356,41.1201,40.6289,41.0682,2417097.1540881,0
+EFA.US,D,20051017,000000,40.6867,40.7522,40.5194,40.6563,4085399.5532223,0
+EFA.US,D,20051018,000000,40.3394,40.402,40.129,40.1867,4217825.6462607,0
+EFA.US,D,20051019,000000,39.7533,40.5125,39.7103,40.5125,3418163.4322926,0
+EFA.US,D,20051020,000000,40.1065,40.1212,39.4628,39.586,3273987.6870614,0
+EFA.US,D,20051021,000000,39.903,40.0273,39.6291,39.7886,1914903.015872,0
+EFA.US,D,20051024,000000,39.948,40.3873,39.8971,40.3804,3073278.6870696,0
+EFA.US,D,20051025,000000,40.4264,40.6123,40.2161,40.4264,3030287.9413913,0
+EFA.US,D,20051026,000000,40.4744,40.6915,40.2963,40.355,4500506.2302102,0
+EFA.US,D,20051027,000000,40.6915,40.7307,40.222,40.2728,2174366.4097471,0
+EFA.US,D,20051028,000000,40.3677,40.6563,40.2014,40.6211,5151571.8859212,0
+EFA.US,D,20051031,000000,40.7669,40.9596,40.6563,40.6915,6722009.2394237,0
+EFA.US,D,20051101,000000,41.0124,41.1201,40.8725,41.0408,3863955.1513705,0
+EFA.US,D,20051102,000000,40.9811,41.6033,40.9743,41.6033,4238008.063185,0
+EFA.US,D,20051103,000000,41.6552,41.7423,41.438,41.5828,3416088.4610919,0
+EFA.US,D,20051104,000000,41.5388,41.5681,41.0261,41.1993,2697429.8519056,0
+EFA.US,D,20051107,000000,41.2707,41.4811,41.1641,41.438,2253292.9990217,0
+EFA.US,D,20051108,000000,41.2658,41.4175,41.1768,41.3363,5489958.802611,0
+EFA.US,D,20051109,000000,41.1426,41.3803,41.034,41.3089,5503646.457462,0
+EFA.US,D,20051110,000000,41.2375,41.3294,40.9479,41.258,3510498.628567,0
+EFA.US,D,20051111,000000,41.2296,41.4957,41.2296,41.4732,2557261.9697669,0
+EFA.US,D,20051114,000000,41.4008,41.4008,41.0682,41.2296,3198513.931637,0
+EFA.US,D,20051115,000000,40.9899,41.1641,40.534,41.0036,3292923.0769587,0
+EFA.US,D,20051116,000000,40.8588,40.94,40.7522,40.9342,2434237.6427892,0
+EFA.US,D,20051117,000000,41.2375,41.6347,41.2375,41.6347,2999185.8607545,0
+EFA.US,D,20051118,000000,41.8078,41.9233,41.5036,41.9233,7843608.8570118,0
+EFA.US,D,20051121,000000,41.9516,42.024,41.7256,41.981,2999736.8013837,0
+EFA.US,D,20051122,000000,41.619,42.1473,41.5466,42.1189,3918004.5736102,0
+EFA.US,D,20051123,000000,42.1033,42.3576,42.0602,42.3195,4183956.5966387,0
+EFA.US,D,20051125,000000,42.0602,42.1404,41.8509,41.9164,3570356.9480152,0
+EFA.US,D,20051128,000000,42.0465,42.1326,41.8509,42.024,5250683.95858,0
+EFA.US,D,20051129,000000,42.0818,42.1101,41.8851,41.9585,3559018.2014494,0
+EFA.US,D,20051130,000000,41.8724,41.9086,41.5535,41.6347,6856646.2500517,0
+EFA.US,D,20051201,000000,42.0818,42.43,42.0309,42.4154,3936109.9750272,0
+EFA.US,D,20051202,000000,42.4447,42.6462,42.2823,42.5738,3328452.1035413,0
+EFA.US,D,20051205,000000,42.836,42.836,42.4653,42.7617,2729773.8488028,0
+EFA.US,D,20051206,000000,42.836,43.108,42.6893,42.8908,3404341.8753591,0
+EFA.US,D,20051207,000000,42.836,42.8497,42.4574,42.6091,3364116.0543595,0
+EFA.US,D,20051208,000000,42.6022,42.884,42.4379,42.6022,8320366.7103374,0
+EFA.US,D,20051209,000000,42.8615,43.0718,42.8272,43.0297,2825984.0282406,0
+EFA.US,D,20051212,000000,43.5082,43.5894,43.4044,43.5727,3485064.3879832,0
+EFA.US,D,20051213,000000,43.5228,43.8398,43.4133,43.7821,3956428.3383405,0
+EFA.US,D,20051214,000000,43.694,43.8555,43.6216,43.7606,2503214.5918338,0
+EFA.US,D,20051215,000000,43.6089,43.6089,43.2391,43.3555,6934742.8508461,0
+EFA.US,D,20051216,000000,43.694,43.8398,43.6216,43.694,2979835.4766171,0
+EFA.US,D,20051219,000000,43.8897,43.8897,43.5502,43.6148,3228234.061011,0
+EFA.US,D,20051220,000000,43.7087,43.7312,43.5082,43.6216,4580816.815054,0
+EFA.US,D,20051221,000000,43.8251,43.875,43.6089,43.833,6790431.1592259,0
+EFA.US,D,20051222,000000,43.9044,44.0922,43.108,44.0863,3675548.7885071,0
+EFA.US,D,20051223,000000,43.1012,43.2606,43.0532,43.2606,2961863.9772824,0
+EFA.US,D,20051227,000000,43.334,43.334,42.7666,42.8615,4898609.3870393,0
+EFA.US,D,20051228,000000,43.29,43.4044,43.0581,43.1755,4490551.4792137,0
+EFA.US,D,20051229,000000,43.2606,43.3966,43.1305,43.1892,8464265.4520241,0
+EFA.US,D,20051230,000000,42.9349,43.0229,42.7196,42.9936,5856271.9696319,0
+EFA.US,D,20060103,000000,43.7674,44.4698,43.6089,44.4336,10752255.444841,0
+EFA.US,D,20060104,000000,44.6009,44.8318,44.5217,44.8015,7246039.6386047,0
+EFA.US,D,20060105,000000,44.5784,44.6587,44.4738,44.5784,6847659.4782311,0
+EFA.US,D,20060106,000000,44.9659,45.2134,44.8475,45.1762,7355794.3714314,0
+EFA.US,D,20060109,000000,45.1204,45.2007,44.9913,45.2007,4225979.3631412,0
+EFA.US,D,20060110,000000,44.4816,44.7937,44.4816,44.7937,4987906.7437037,0
+EFA.US,D,20060111,000000,44.7721,45.2007,44.7721,45.1762,5635652.4454938,0
+EFA.US,D,20060112,000000,44.9257,45.0334,44.7223,44.8093,4752913.6998498,0
+EFA.US,D,20060113,000000,44.6988,45.0471,44.6714,44.9825,3569245.8673772,0
+EFA.US,D,20060117,000000,44.2664,44.4268,44.1783,44.418,4840414.1110115,0
+EFA.US,D,20060118,000000,43.8897,44.0276,43.6011,43.8163,4761762.4809748,0
+EFA.US,D,20060119,000000,44.0815,44.374,44.0276,44.3162,7180102.5734767,0
+EFA.US,D,20060120,000000,44.418,44.4561,43.5571,43.6451,7046156.53848,0
+EFA.US,D,20060123,000000,44.1088,44.3162,44.0276,44.2546,8230237.3208861,0
+EFA.US,D,20060124,000000,44.2869,44.6929,44.2448,44.4738,4198195.1921189,0
+EFA.US,D,20060125,000000,44.6362,44.7438,44.418,44.6283,4925148.5753412,0
+EFA.US,D,20060126,000000,45.0118,45.2799,44.9424,45.1576,4802265.305519,0
+EFA.US,D,20060127,000000,45.4961,45.6331,45.1762,45.3944,4936625.3126026,0
+EFA.US,D,20060130,000000,45.3728,45.4658,45.3004,45.4315,4216165.6693002,0
+EFA.US,D,20060131,000000,45.4746,45.7358,45.3582,45.4746,5089367.7246478,0
+EFA.US,D,20060201,000000,45.4902,45.727,45.454,45.6135,5668690.4844823,0
+EFA.US,D,20060202,000000,45.41,45.5685,45.0334,45.0999,5717897.9665361,0
+EFA.US,D,20060203,000000,45.548,45.548,44.7223,44.9825,9819060.14581,0
+EFA.US,D,20060206,000000,45.1155,45.1155,44.7721,44.9179,3495711.1367644,0
+EFA.US,D,20060207,000000,44.8661,44.9482,44.4425,44.5853,5223726.709578,0
+EFA.US,D,20060208,000000,44.4904,44.8475,44.3329,44.7438,6169776.6085202,0
+EFA.US,D,20060209,000000,44.9424,45.2055,44.7663,44.8318,5370253.407401,0
+EFA.US,D,20060210,000000,44.9825,44.9981,44.4816,44.7301,2937397.7158745,0
+EFA.US,D,20060213,000000,44.3456,44.5628,44.3084,44.418,4814013.9355584,0
+EFA.US,D,20060214,000000,44.3456,45.5685,44.3251,44.9101,4238837.029512,0
+EFA.US,D,20060215,000000,44.643,44.8543,44.3251,44.507,8883106.0550198,0
+EFA.US,D,20060216,000000,44.5481,44.959,44.4698,44.9336,3342549.6418659,0
+EFA.US,D,20060217,000000,44.6009,44.9482,44.5285,44.8015,9588077.0093551,0
+EFA.US,D,20060221,000000,44.959,45.0627,44.7438,44.8093,3970807.9909762,0
+EFA.US,D,20060222,000000,44.9257,45.2134,44.7937,45.1488,9150993.0142467,0
+EFA.US,D,20060223,000000,45.3807,45.454,45.1488,45.2642,4428764.3564869,0
+EFA.US,D,20060224,000000,45.3582,45.4814,45.2799,45.4169,4949477.8682069,0
+EFA.US,D,20060227,000000,45.5186,45.6839,45.454,45.5773,3809214.7534994,0
+EFA.US,D,20060228,000000,45.4169,45.4589,45.142,45.1576,15667173.287795,0
+EFA.US,D,20060301,000000,45.4814,45.6839,45.3445,45.6194,5635515.4769515,0
+EFA.US,D,20060302,000000,45.3229,45.5411,45.1488,45.5343,3901141.0884536,0
+EFA.US,D,20060303,000000,45.2007,45.5529,45.1283,45.3445,7239956.8043116,0
+EFA.US,D,20060306,000000,45.5098,45.5098,45.0764,45.1713,4072958.9253982,0
+EFA.US,D,20060307,000000,44.7438,45.142,44.4992,44.6205,5333205.4610135,0
+EFA.US,D,20060308,000000,44.4992,44.8387,44.3886,44.7721,3972326.9107812,0
+EFA.US,D,20060309,000000,44.9825,45.0842,44.7154,44.7223,6587647.1880335,0
+EFA.US,D,20060310,000000,44.9424,45.4403,44.7868,45.4032,5175763.1880913,0
+EFA.US,D,20060313,000000,45.6624,45.7935,45.5773,45.7798,3477599.6024275,0
+EFA.US,D,20060314,000000,45.7563,46.3365,45.6839,46.2631,5209903.108338,0
+EFA.US,D,20060315,000000,46.3433,46.4519,46.1046,46.4304,7148586.5207531,0
+EFA.US,D,20060316,000000,46.3707,46.7034,46.313,46.5811,4788579.6949746,0
+EFA.US,D,20060317,000000,46.7347,46.8071,46.5263,46.8071,3866307.1261156,0
+EFA.US,D,20060320,000000,47.0301,47.0536,46.7621,46.899,3122623.1376658,0
+EFA.US,D,20060321,000000,46.6818,46.7689,46.3365,46.4148,6007908.4118056,0
+EFA.US,D,20060322,000000,46.6466,46.9519,46.5674,46.8491,4370017.1176767,0
+EFA.US,D,20060323,000000,46.5879,46.6192,46.134,46.2837,7558024.3355348,0
+EFA.US,D,20060324,000000,46.3521,46.675,46.2553,46.6544,4648135.8314447,0
+EFA.US,D,20060327,000000,46.5596,46.6388,46.3707,46.5742,6763892.9930772,0
+EFA.US,D,20060328,000000,46.5459,46.675,46.0459,46.1262,5498253.576647,0
+EFA.US,D,20060329,000000,46.3365,46.7914,46.2788,46.7347,3784751.5585514,0
+EFA.US,D,20060330,000000,46.9294,47.3999,46.9215,47.2982,7008562.7622298,0
+EFA.US,D,20060331,000000,47.0605,47.1025,46.8932,46.9646,7436935.9669088,0
+EFA.US,D,20060403,000000,47.1534,47.6475,47.1104,47.4811,9600240.6336346,0
+EFA.US,D,20060404,000000,47.6024,47.8695,47.5574,47.8558,4921833.7321867,0
+EFA.US,D,20060405,000000,47.8695,48.1669,47.7825,48.0143,4997859.4503936,0
+EFA.US,D,20060406,000000,48.072,48.2511,47.8558,48.0564,3879298.6945688,0
+EFA.US,D,20060407,000000,48.0486,48.6502,47.3921,47.5076,6265569.7494113,0
+EFA.US,D,20060410,000000,47.6377,47.7091,47.4811,47.5946,4453921.5935262,0
+EFA.US,D,20060411,000000,47.6377,47.6739,47.1309,47.2767,8189601.6164128,0
+EFA.US,D,20060412,000000,47.1387,47.2532,46.9294,47.0448,9578676.2654477,0
+EFA.US,D,20060413,000000,47.0018,47.2258,46.9372,47.1671,5494661.729948,0
+EFA.US,D,20060417,000000,47.4371,47.5799,47.2532,47.3862,3192709.1230417,0
+EFA.US,D,20060418,000000,47.7971,48.3597,47.4939,48.3548,6212214.3692629,0
+EFA.US,D,20060419,000000,48.1934,48.7089,48.1004,48.6855,5188480.8194598,0
+EFA.US,D,20060420,000000,48.4546,48.614,48.3333,48.4702,8805971.3004815,0
+EFA.US,D,20060421,000000,48.795,48.9408,48.5485,48.795,3406689.7614911,0
+EFA.US,D,20060424,000000,48.7451,48.933,48.572,48.8449,2457733.8807147,0
+EFA.US,D,20060425,000000,48.976,49.0846,48.6375,48.8185,5651966.0121746,0
+EFA.US,D,20060426,000000,49.0122,49.1727,48.9408,49.1198,6372977.6182594,0
+EFA.US,D,20060427,000000,48.572,49.4104,48.572,49.2089,4286942.6303075,0
+EFA.US,D,20060428,000000,49.0846,49.3957,48.6297,49.2157,5405502.3639791,0
+EFA.US,D,20060501,000000,49.7,49.7587,49.1277,49.1922,4668041.2448245,0
+EFA.US,D,20060502,000000,49.7851,49.9475,49.6902,49.9475,8357965.5973541,0
+EFA.US,D,20060503,000000,49.7587,49.7851,47.5643,49.6491,6352518.1977906,0
+EFA.US,D,20060504,000000,49.6491,50.0903,49.5914,50.0326,4141659.8930516,0
+EFA.US,D,20060505,000000,50.3877,50.8153,50.061,50.7996,4706193.1167769,0
+EFA.US,D,20060508,000000,50.9297,50.9297,50.6558,50.7546,4580127.8837293,0
+EFA.US,D,20060509,000000,50.872,51.1039,50.8065,51.0589,5179772.073337,0
+EFA.US,D,20060510,000000,50.8945,51.1098,50.7409,50.9014,5639940.3785907,0
+EFA.US,D,20060511,000000,50.8798,50.9297,50.2498,50.3877,9053954.8906353,0
+EFA.US,D,20060512,000000,50.2205,50.3564,49.6344,49.7372,8204250.0953666,0
+EFA.US,D,20060515,000000,49.0993,49.475,48.9271,49.3106,8220564.6842006,0
+EFA.US,D,20060516,000000,49.3957,49.4613,48.9623,49.2372,3714942.5767199,0
+EFA.US,D,20060517,000000,48.9105,49.0122,47.4723,47.666,6907233.6390616,0
+EFA.US,D,20060518,000000,47.9184,48.2667,47.4058,47.5242,7209130.7050661,0
+EFA.US,D,20060519,000000,47.4939,47.8138,47.1955,47.7609,5132355.4038662,0
+EFA.US,D,20060522,000000,46.5547,46.9577,46.2484,46.7112,7914106.770168,0
+EFA.US,D,20060523,000000,47.1104,47.5946,46.7268,46.7268,7026804.1100359,0
+EFA.US,D,20060524,000000,46.7767,46.857,46.1173,46.6965,6101492.6794136,0
+EFA.US,D,20060525,000000,47.0018,47.3256,46.8139,47.3256,7193513.2247832,0
+EFA.US,D,20060526,000000,47.7091,47.7609,47.2767,47.7091,7861440.3213442,0
+EFA.US,D,20060530,000000,47.3862,47.5379,46.8785,46.9861,4054435.4632812,0
+EFA.US,D,20060531,000000,47.262,47.4205,47.0018,47.3334,7840015.9881595,0
+EFA.US,D,20060601,000000,46.8413,47.6377,46.6388,47.6377,5682927.0356558,0
+EFA.US,D,20060602,000000,48.21,48.3108,47.7825,48.1004,5913221.240786,0
+EFA.US,D,20060605,000000,47.9273,47.9361,46.9714,47.0605,4906765.1482263,0
+EFA.US,D,20060606,000000,46.6965,46.7405,46.0831,46.4881,6350721.2522878,0
+EFA.US,D,20060607,000000,46.2631,46.5879,45.8512,45.8512,5380341.0383266,0
+EFA.US,D,20060608,000000,44.8886,44.959,44.194,44.8387,16833841.688722,0
+EFA.US,D,20060609,000000,45.2437,45.3728,44.7369,44.7868,6858717.1326392,0
+EFA.US,D,20060612,000000,45.0696,45.1938,44.3554,44.4043,4180504.7849419,0
+EFA.US,D,20060613,000000,43.6216,43.9484,42.9701,43.0141,8477810.005413,0
+EFA.US,D,20060614,000000,43.7009,43.9347,43.2978,43.6373,7647734.6421328,0
+EFA.US,D,20060615,000000,44.4992,45.2799,44.3808,45.142,8785788.8835572,0
+EFA.US,D,20060616,000000,44.9541,45.0285,44.6655,44.78,6373527.5367352,0
+EFA.US,D,20060619,000000,44.9913,45.142,44.4561,44.5569,6025324.8818979,0
+EFA.US,D,20060620,000000,44.7438,45.0696,44.5628,44.823,5464802.587725,0
+EFA.US,D,20060621,000000,44.8543,45.6262,44.823,45.4032,4338499.0206466,0
+EFA.US,D,20060622,000000,45.3151,46.0459,44.9747,45.1625,6456050.061322,0
+EFA.US,D,20060623,000000,44.9023,45.3004,44.8387,45.0334,3467096.9772618,0
+EFA.US,D,20060626,000000,45.2007,45.41,45.0197,45.3875,2825428.9989983,0
+EFA.US,D,20060627,000000,45.3445,45.3582,44.5285,44.5481,5697442.6346805,0
+EFA.US,D,20060628,000000,44.9257,45.1077,44.7154,45.0568,6846140.5584261,0
+EFA.US,D,20060629,000000,45.4403,46.7836,45.4403,46.72,10700555.95304,0
+EFA.US,D,20060630,000000,47.2258,47.3178,46.9714,47.307,8165549.3270917,0
+EFA.US,D,20060703,000000,47.3862,47.6739,47.2825,47.5526,12668265.452738,0
+EFA.US,D,20060705,000000,46.9519,46.9861,46.447,46.6466,8830851.5339763,0
+EFA.US,D,20060706,000000,46.946,47.2307,46.9215,47.1387,6062096.8468942,0
+EFA.US,D,20060707,000000,47.3412,47.4498,46.9147,46.9215,4319425.6400536,0
+EFA.US,D,20060710,000000,47.3138,47.4498,47.1602,47.3138,5552304.02104,0
+EFA.US,D,20060711,000000,47.1309,47.4939,46.8071,47.443,5804849.4813752,0
+EFA.US,D,20060712,000000,46.857,46.9372,46.4079,46.5547,4360894.3994671,0
+EFA.US,D,20060713,000000,46.1173,46.2279,45.6478,45.7358,5783425.1481905,0
+EFA.US,D,20060714,000000,45.4902,45.5773,44.4904,45.3445,4915196.8908046,0
+EFA.US,D,20060717,000000,44.5853,44.8543,44.5344,44.7076,4010756.8084314,0
+EFA.US,D,20060718,000000,44.7076,44.7721,44.0815,44.6362,5058955.5974891,0
+EFA.US,D,20060719,000000,44.4111,45.9315,44.4111,45.7358,7178031.6908893,0
+EFA.US,D,20060720,000000,45.908,46.0684,45.4315,45.4902,3655505.3844317,0
+EFA.US,D,20060721,000000,45.771,45.8278,45.4315,45.4902,5034215.3989965,0
+EFA.US,D,20060724,000000,45.7055,46.3433,45.6712,46.313,4182160.6732892,0
+EFA.US,D,20060725,000000,46.3433,46.5312,46.0264,46.3003,6217606.2279246,0
+EFA.US,D,20060726,000000,46.2416,46.7405,46.1115,46.6251,4210359.8385517,0
+EFA.US,D,20060727,000000,47.3178,47.4058,46.72,46.9147,5791992.8371578,0
+EFA.US,D,20060728,000000,47.35,47.8558,47.3178,47.8558,4187274.5062531,0
+EFA.US,D,20060731,000000,47.7022,47.7463,47.5643,47.6895,4804198.1974109,0
+EFA.US,D,20060801,000000,47.3862,47.4939,47.0096,47.3569,5223589.7410357,0
+EFA.US,D,20060802,000000,47.6152,47.9987,47.6152,47.8764,4488618.5873219,0
+EFA.US,D,20060803,000000,47.3696,47.9273,47.3138,47.7971,5445037.2093474,0
+EFA.US,D,20060804,000000,48.1386,48.3254,47.6572,47.8333,5594460.6896249,0
+EFA.US,D,20060807,000000,47.486,47.6572,47.3862,47.5379,2850036.3175617,0
+EFA.US,D,20060808,000000,47.5291,47.8999,47.2532,47.3696,3631314.0822617,0
+EFA.US,D,20060809,000000,48.0143,48.2325,47.5868,47.6024,4237450.9896361,0
+EFA.US,D,20060810,000000,47.5526,47.7247,47.3618,47.7091,5320211.8482537,0
+EFA.US,D,20060811,000000,47.3334,47.4939,47.1808,47.2982,2759354.9653279,0
+EFA.US,D,20060814,000000,47.666,47.8558,47.4498,47.4557,3070097.7459975,0
+EFA.US,D,20060815,000000,48.3254,48.5778,48.2393,48.4839,3991129.4207494,0
+EFA.US,D,20060816,000000,48.8664,48.976,48.7363,48.9408,3619563.4079157,0
+EFA.US,D,20060817,000000,48.8664,49.0474,48.6502,48.7451,3406410.71364,0
+EFA.US,D,20060818,000000,48.8664,48.9623,48.5915,48.9476,2791286.0122916,0
+EFA.US,D,20060821,000000,48.8528,49.0474,48.7882,48.795,4372921.0552043,0
+EFA.US,D,20060822,000000,48.614,48.8185,48.4702,48.6571,3528193.1243572,0
+EFA.US,D,20060823,000000,48.795,48.9036,48.3978,48.4839,3553353.4278564,0
+EFA.US,D,20060824,000000,48.7246,48.75,48.2247,48.347,3939151.9032504,0
+EFA.US,D,20060825,000000,48.3411,48.4487,48.2012,48.3108,5101812.441085,0
+EFA.US,D,20060828,000000,48.347,48.6855,48.2971,48.5142,4939249.1801258,0
+EFA.US,D,20060829,000000,48.8029,48.9623,48.4546,48.9036,4927777.5536309,0
+EFA.US,D,20060830,000000,49.1071,49.1071,48.8185,48.9036,8109147.9301068,0
+EFA.US,D,20060831,000000,49.1648,49.1648,48.8322,48.9036,7100485.0085708,0
+EFA.US,D,20060901,000000,49.0621,49.3527,49.0122,49.2646,3609609.6790725,0
+EFA.US,D,20060905,000000,49.4671,49.5699,49.2793,49.4544,4676615.0667116,0
+EFA.US,D,20060906,000000,48.9623,48.9692,48.6375,48.6923,4802405.3405213,0
+EFA.US,D,20060907,000000,48.1787,48.4184,48.0065,48.1298,4892250.571355,0
+EFA.US,D,20060908,000000,48.0926,48.2247,48.0065,48.1229,3082953.3680617,0
+EFA.US,D,20060911,000000,47.849,48.0368,47.5868,47.8333,5012786.9771985,0
+EFA.US,D,20060912,000000,48.0231,48.4487,47.9273,48.3832,5235617.4189262,0
+EFA.US,D,20060913,000000,48.1787,48.436,48.0926,48.2902,3083922.3693909,0
+EFA.US,D,20060914,000000,48.3832,48.4409,48.2667,48.3548,3199341.8758106,0
+EFA.US,D,20060915,000000,48.4917,48.5054,48.1229,48.2012,4429315.2971161,0
+EFA.US,D,20060918,000000,48.1787,48.5416,48.1386,48.4546,4477698.9236094,0
+EFA.US,D,20060919,000000,48.3978,48.436,47.7463,48.0065,4121064.5261938,0
+EFA.US,D,20060920,000000,48.3978,48.6434,48.3597,48.4771,4079731.7131693,0
+EFA.US,D,20060921,000000,48.8107,48.8381,48.4917,48.5915,4505621.0853274,0
+EFA.US,D,20060922,000000,48.6923,48.6923,48.2589,48.3548,3711766.7464144,0
+EFA.US,D,20060925,000000,48.4702,48.6434,47.9273,48.5563,8535177.3372671,0
+EFA.US,D,20060926,000000,48.3254,48.6855,48.3254,48.614,5594046.717538,0
+EFA.US,D,20060927,000000,48.8322,49.0406,48.8185,48.9838,4561054.5031364,0
+EFA.US,D,20060928,000000,49.0993,49.1922,48.9183,49.0993,4849124.9014409,0
+EFA.US,D,20060929,000000,49.0846,49.1198,48.9476,49.0122,8878544.1848383,0
+EFA.US,D,20061002,000000,49.2284,49.4613,49.1198,49.1502,6040392.443705,0
+EFA.US,D,20061003,000000,49.0269,49.3527,48.9105,49.1922,5548152.0343321,0
+EFA.US,D,20061004,000000,49.0699,49.7156,49.0269,49.6902,7814994.6975092,0
+EFA.US,D,20061005,000000,49.6785,49.7636,49.2793,49.7195,8521908.7652694,0
+EFA.US,D,20061006,000000,49.3889,49.4906,49.1345,49.2793,6534984.827823,0
+EFA.US,D,20061009,000000,49.1648,49.3527,49.0915,49.3028,2310798.3215714,0
+EFA.US,D,20061010,000000,49.4319,49.4671,49.201,49.3752,3431987.0335326,0
+EFA.US,D,20061011,000000,49.2881,49.6286,49.1648,49.337,3005406.6857432,0
+EFA.US,D,20061012,000000,49.5033,49.9318,49.5033,49.882,4779870.9488518,0
+EFA.US,D,20061013,000000,49.8291,49.9876,49.6843,49.9534,3173909.6795334,0
+EFA.US,D,20061016,000000,50.0757,50.1706,49.9739,50.1412,5219166.8837031,0
+EFA.US,D,20061017,000000,49.9093,49.9172,49.5914,49.8291,3210260.5173697,0
+EFA.US,D,20061018,000000,50.0522,50.1412,49.7714,49.9534,4913120.8974507,0
+EFA.US,D,20061019,000000,50.1187,50.4151,50.0678,50.3281,6536502.7254747,0
+EFA.US,D,20061020,000000,50.4885,50.5237,50.1979,50.4885,5242526.1530863,0
+EFA.US,D,20061023,000000,50.1618,50.5893,50.0982,50.5325,3070790.7659355,0
+EFA.US,D,20061024,000000,50.3809,50.6049,50.3222,50.5384,4869305.2740586,0
+EFA.US,D,20061025,000000,50.6049,50.965,50.5511,50.8945,4606393.1349466,0
+EFA.US,D,20061026,000000,51.1616,51.3416,50.9366,51.2839,8096158.4059603,0
+EFA.US,D,20061027,000000,51.1459,51.19,50.8573,50.9297,8246964.8596537,0
+EFA.US,D,20061030,000000,50.7703,50.9366,50.6695,50.8231,3129535.9604391,0
+EFA.US,D,20061031,000000,50.7703,50.9884,50.6979,50.8495,3846812.6183628,0
+EFA.US,D,20061101,000000,51.3064,51.3563,50.6822,50.7859,7712429.7910003,0
+EFA.US,D,20061102,000000,50.7771,50.9806,50.7282,50.9503,5094761.6276161,0
+EFA.US,D,20061103,000000,50.965,51.0012,50.69,50.7546,4481843.7552442,0
+EFA.US,D,20061106,000000,51.1039,51.5226,51.007,51.5079,7739109.0143045,0
+EFA.US,D,20061107,000000,51.6537,51.9188,51.4991,51.5666,8301428.2539802,0
+EFA.US,D,20061108,000000,51.2927,51.6537,51.1812,51.5813,4986382.7131323,0
+EFA.US,D,20061109,000000,51.3719,51.5813,51.2408,51.322,5209627.1269468,0
+EFA.US,D,20061110,000000,51.5431,51.5813,51.3993,51.5226,5690115.8398203,0
+EFA.US,D,20061113,000000,51.2761,51.3788,51.1548,51.1968,5618515.0232526,0
+EFA.US,D,20061114,000000,51.6811,51.7907,51.2761,51.7613,9540252.5007173,0
+EFA.US,D,20061115,000000,51.4375,51.8249,51.3641,51.7466,3885244.5603195,0
+EFA.US,D,20061116,000000,51.6664,51.6879,51.4913,51.638,4771576.1748158,0
+EFA.US,D,20061117,000000,51.0882,51.4874,50.965,51.4874,4625466.5155396,0
+EFA.US,D,20061120,000000,51.0305,51.1763,50.9581,51.0951,5437571.4016384,0
+EFA.US,D,20061121,000000,51.2115,51.3935,51.1313,51.3494,4550130.7508107,0
+EFA.US,D,20061122,000000,51.7691,51.8689,51.6469,51.8494,6834942.8690158,0
+EFA.US,D,20061124,000000,51.6742,51.8494,51.5735,51.5735,4619382.6590932,0
+EFA.US,D,20061127,000000,51.6879,51.7251,51.0951,51.1459,6402695.7033268,0
+EFA.US,D,20061128,000000,51.2203,51.6234,51.2046,51.6018,7421589.3572506,0
+EFA.US,D,20061129,000000,52.0499,52.2113,51.9002,52.1879,6695192.0254239,0
+EFA.US,D,20061130,000000,52.4491,52.5645,52.2241,52.4099,10696827.137799,0
+EFA.US,D,20061201,000000,52.4755,52.499,51.9629,52.3464,6880833.4636086,0
+EFA.US,D,20061204,000000,52.3053,52.7729,52.2329,52.6858,5727580.8247546,0
+EFA.US,D,20061205,000000,52.768,53.0282,52.6731,52.9852,18208404.827345,0
+EFA.US,D,20061206,000000,52.7729,52.9764,52.7015,52.8668,6415275.3439998,0
+EFA.US,D,20061207,000000,53.2875,53.3296,52.9921,53.0488,5162907.5660271,0
+EFA.US,D,20061208,000000,53.1378,53.2591,52.8052,52.9167,7150244.453407,0
+EFA.US,D,20061211,000000,52.861,53.267,52.8316,53.1378,4021677.4942971,0
+EFA.US,D,20061212,000000,53.2171,53.3902,52.9764,53.3521,5871890.4720681,0
+EFA.US,D,20061213,000000,53.447,53.5556,53.3374,53.5556,4301592.1314146,0
+EFA.US,D,20061214,000000,53.6289,53.8031,53.5702,53.7718,9454545.9685985,0
+EFA.US,D,20061215,000000,53.9166,53.9166,53.447,53.5556,9582685.1506934,0
+EFA.US,D,20061218,000000,53.7512,53.7512,53.3902,53.4773,4934271.2935509,0
+EFA.US,D,20061219,000000,53.3668,53.7718,53.311,53.717,8835140.4892264,0
+EFA.US,D,20061220,000000,53.9166,54.0124,53.5702,53.6201,6800661.8916136,0
+EFA.US,D,20061221,000000,52.5205,52.7015,52.3914,52.4843,8893468.6451833,0
+EFA.US,D,20061222,000000,52.6731,52.6731,52.1438,52.361,7433895.0608389,0
+EFA.US,D,20061226,000000,52.4099,52.5381,52.2329,52.3464,4635970.1628586,0
+EFA.US,D,20061227,000000,52.7103,52.9921,52.6946,52.9921,4869028.2705141,0
+EFA.US,D,20061228,000000,53.1075,53.13,52.8453,53.0282,6275108.4840144,0
+EFA.US,D,20061229,000000,52.9412,53.1378,52.8835,52.9695,7652438.5916231,0
+EFA.US,D,20070103,000000,53.5027,53.5839,53.0116,53.1799,16700172.65727,0
+EFA.US,D,20070104,000000,53.0351,53.1505,52.8257,53.041,11990104.557329,0
+EFA.US,D,20070105,000000,52.6584,52.6584,52.1585,52.2329,12387519.804987,0
+EFA.US,D,20070108,000000,52.4266,52.4266,52.1654,52.3053,9101230.5029506,0
+EFA.US,D,20070109,000000,52.5557,52.5714,52.1106,52.3542,11757466.554681,0
+EFA.US,D,20070110,000000,51.8689,52.0304,51.7251,51.956,7289719.3156078,0
+EFA.US,D,20070111,000000,51.956,52.4638,51.913,52.2906,6306070.5296489,0
+EFA.US,D,20070112,000000,52.5293,52.9265,52.5058,52.8835,8661934.5680993,0
+EFA.US,D,20070116,000000,53.0194,53.085,52.7191,52.8179,9542738.3775448,0
+EFA.US,D,20070117,000000,52.7514,53.041,52.68,52.8453,5204236.2904384,0
+EFA.US,D,20070118,000000,53.0997,53.1633,52.6653,52.6653,10956007.39521,0
+EFA.US,D,20070119,000000,52.8972,53.3746,52.8747,53.311,10481463.525934,0
+EFA.US,D,20070122,000000,53.4773,53.535,52.9539,53.041,8530890.4263235,0
+EFA.US,D,20070123,000000,53.2807,53.6289,53.2435,53.5115,7466516.0612807,0
+EFA.US,D,20070124,000000,53.6064,53.9019,53.5771,53.8598,10705117.823222,0
+EFA.US,D,20070125,000000,53.6201,53.6554,52.8835,52.9852,7706899.941643,0
+EFA.US,D,20070126,000000,53.0997,53.1574,52.7895,53.085,8594337.5260108,0
+EFA.US,D,20070129,000000,53.0997,53.2875,52.9969,53.1427,7979489.8282069,0
+EFA.US,D,20070130,000000,53.3374,53.5203,53.2513,53.5027,5701726.4791641,0
+EFA.US,D,20070131,000000,53.1378,53.7718,53.0116,53.7082,7407077.8468391,0
+EFA.US,D,20070201,000000,54.0692,54.2081,53.9391,54.1533,10027373.96636,0
+EFA.US,D,20070202,000000,54.076,54.1191,53.896,54.0467,9917345.2964484,0
+EFA.US,D,20070205,000000,53.7444,53.9459,53.6837,53.8735,4615651.7995453,0
+EFA.US,D,20070206,000000,54.2482,54.3363,54.0183,54.2942,6217191.2336845,0
+EFA.US,D,20070207,000000,54.3891,54.5809,54.2776,54.4449,7079887.5974064,0
+EFA.US,D,20070208,000000,53.9606,54.256,53.8657,54.2306,5311642.1149798,0
+EFA.US,D,20070209,000000,54.3118,54.3627,53.8442,53.9958,6408777.5154666,0
+EFA.US,D,20070212,000000,53.9166,53.9459,53.6916,53.7865,8082319.4724207,0
+EFA.US,D,20070213,000000,54.1367,54.5026,54.0897,54.4742,6315895.4671762,0
+EFA.US,D,20070214,000000,54.7354,55.2696,54.7139,55.2138,7656522.0940598,0
+EFA.US,D,20070215,000000,55.2627,55.3557,55.1023,55.2764,5793515.845576,0
+EFA.US,D,20070216,000000,55.2138,55.6609,54.619,55.2559,6772464.7706577,0
+EFA.US,D,20070220,000000,55.2138,55.703,54.982,55.3351,10988903.354889,0
+EFA.US,D,20070221,000000,54.8636,55.2559,54.7628,55.0534,9426208.8126404,0
+EFA.US,D,20070222,000000,55.1825,55.3146,55.1023,55.2989,5982061.2212882,0
+EFA.US,D,20070223,000000,55.3792,55.5533,55.3283,55.475,5153370.8757306,0
+EFA.US,D,20070226,000000,55.8194,55.8331,55.4936,55.4995,8255218.7475576,0
+EFA.US,D,20070227,000000,54.7354,54.982,52.8179,53.267,17942447.69355,0
+EFA.US,D,20070228,000000,53.535,54.0124,53.447,53.6642,11246842.718193,0
+EFA.US,D,20070301,000000,52.7974,53.2875,52.0851,53.0918,15282559.488076,0
+EFA.US,D,20070302,000000,52.7387,52.9412,52.3336,52.3767,9608396.3948217,0
+EFA.US,D,20070305,000000,51.6958,52.2593,51.2927,51.2927,11454187.537413,0
+EFA.US,D,20070306,000000,52.4051,52.9921,52.2681,52.8835,12315224.946328,0
+EFA.US,D,20070307,000000,52.861,53.2376,52.768,52.8972,8301704.2353714,0
+EFA.US,D,20070308,000000,53.3668,53.6788,53.3521,53.5203,7334090.9903955,0
+EFA.US,D,20070309,000000,53.6642,53.7512,53.3746,53.6064,11682819.721276,0
+EFA.US,D,20070312,000000,53.6358,53.9958,53.5203,53.9459,7109329.7010826,0
+EFA.US,D,20070313,000000,53.5115,53.6642,52.586,52.6653,7975341.9301123,0
+EFA.US,D,20070314,000000,52.3268,52.7436,51.6742,52.6858,12855290.886492,0
+EFA.US,D,20070315,000000,52.5939,53.0351,52.5645,52.9265,5962846.7835398,0
+EFA.US,D,20070316,000000,53.1212,53.4166,52.8541,52.9921,6440706.5181237,0
+EFA.US,D,20070319,000000,53.5468,53.8129,53.447,53.8129,8656266.7280463,0
+EFA.US,D,20070320,000000,53.7082,54.3167,53.6788,54.2639,6189821.0347489,0
+EFA.US,D,20070321,000000,54.438,55.4995,54.2639,55.4222,9005300.3935172,0
+EFA.US,D,20070322,000000,55.4007,55.475,55.0906,55.2138,5666617.5575882,0
+EFA.US,D,20070323,000000,55.341,55.4868,55.2491,55.341,7411363.7356294,0
+EFA.US,D,20070326,000000,55.3205,55.4418,54.8411,55.3625,6547143.341336,0
+EFA.US,D,20070327,000000,55.3625,55.3625,54.9448,55.118,6497797.8685866,0
+EFA.US,D,20070328,000000,54.7697,54.8959,54.4742,54.6347,10033868.728433,0
+EFA.US,D,20070329,000000,55.1767,55.2559,54.802,55.1092,9647810.6261006,0
+EFA.US,D,20070330,000000,55.0945,55.3351,55.0387,55.1679,11756001.809001,0
+EFA.US,D,20070402,000000,55.1962,55.4349,55.0162,55.341,10647060.53789,0
+EFA.US,D,20070403,000000,55.5739,56.1452,55.5377,55.8077,7518022.366108,0
+EFA.US,D,20070404,000000,55.885,56.066,55.749,56.0366,10901370.234822,0
+EFA.US,D,20070405,000000,56.066,56.3399,56.0141,56.2391,4218192.5992957,0
+EFA.US,D,20070409,000000,56.2469,56.3203,56.0875,56.1951,5671778.409604,0
+EFA.US,D,20070410,000000,56.4651,56.7263,56.4064,56.6158,7066599.604496,0
+EFA.US,D,20070411,000000,56.7185,56.7537,56.1951,56.3399,10684577.652642,0
+EFA.US,D,20070412,000000,56.1951,56.7801,56.0875,56.7185,8303734.2318268,0
+EFA.US,D,20070413,000000,56.8183,56.9259,56.6021,56.9054,5130609.5660284,0
+EFA.US,D,20070416,000000,57.3319,57.6362,57.3114,57.5051,16662273.257183,0
+EFA.US,D,20070417,000000,57.5051,57.598,57.2585,57.5119,34434725.613124,0
+EFA.US,D,20070418,000000,57.3681,57.6792,57.2879,57.4924,8014403.5185024,0
+EFA.US,D,20070419,000000,56.9054,57.4249,56.876,57.2722,8827624.5960056,0
+EFA.US,D,20070420,000000,57.7448,57.9316,57.6156,57.9316,9197976.290718,0
+EFA.US,D,20070423,000000,57.5863,57.643,57.3251,57.3681,8639467.6385477,0
+EFA.US,D,20070424,000000,57.2879,57.4043,57.0638,57.3319,11146686.004861,0
+EFA.US,D,20070425,000000,57.6215,57.8964,57.375,57.8661,9101240.7244836,0
+EFA.US,D,20070426,000000,57.8377,57.8377,57.3319,57.598,13213009.78856,0
+EFA.US,D,20070427,000000,57.3681,57.5794,57.2302,57.4757,5304821.2860036,0
+EFA.US,D,20070430,000000,57.4552,57.7291,57.1441,57.2654,8688207.996543,0
+EFA.US,D,20070501,000000,57.4043,57.4405,56.8926,57.2096,7395049.1467953,0
+EFA.US,D,20070502,000000,57.3681,57.6929,57.2957,57.643,8799748.4311862,0
+EFA.US,D,20070503,000000,57.6655,57.7223,57.4464,57.7223,7630285.4631348,0
+EFA.US,D,20070504,000000,58.0187,58.278,58.0187,58.2633,8853315.3970679,0
+EFA.US,D,20070507,000000,58.366,58.454,58.3093,58.3503,6424191.5872427,0
+EFA.US,D,20070508,000000,57.9121,57.9179,57.555,57.8739,12278653.323379,0
+EFA.US,D,20070509,000000,57.9316,58.229,57.8318,58.1899,10668733.254326,0
+EFA.US,D,20070510,000000,57.6655,57.8661,56.9054,57.0433,9829021.0297263,0
+EFA.US,D,20070511,000000,57.3965,58.0471,57.3965,58.005,7244634.1778161,0
+EFA.US,D,20070514,000000,58.3748,58.3748,57.5354,57.7868,7827778.7688423,0
+EFA.US,D,20070515,000000,57.6714,58.2721,57.6068,57.8886,8857535.868047,0
+EFA.US,D,20070516,000000,57.962,58.0187,57.5794,57.9756,7461506.4879534,0
+EFA.US,D,20070517,000000,57.6362,57.8172,57.4845,57.6792,5346827.6980533,0
+EFA.US,D,20070518,000000,57.9756,58.2359,57.8592,58.1292,5277338.650205,0
+EFA.US,D,20070521,000000,57.9825,58.0784,57.8377,57.8504,10578463.829873,0
+EFA.US,D,20070522,000000,58.1566,58.1899,57.9042,57.9042,4983851.8615595,0
+EFA.US,D,20070523,000000,58.4824,58.5842,58.1146,58.1997,15321448.332559,0
+EFA.US,D,20070524,000000,58.2232,58.3367,57.4757,57.643,8382841.7422356,0
+EFA.US,D,20070525,000000,57.8377,58.0118,57.7223,58.0118,8588262.8689441,0
+EFA.US,D,20070529,000000,58.2506,58.3582,57.8318,58.0842,7368928.0191934,0
+EFA.US,D,20070530,000000,57.5863,58.3298,57.555,58.3298,7256689.4538457,0
+EFA.US,D,20070531,000000,58.5255,58.7006,58.454,58.6204,12880853.918392,0
+EFA.US,D,20070601,000000,58.8581,59.0322,58.8229,59.0019,4711428.5859836,0
+EFA.US,D,20070604,000000,58.9823,59.1692,58.9823,59.1624,6731821.9111113,0
+EFA.US,D,20070605,000000,59.0831,59.1281,58.6057,58.8581,5559545.9771761,0
+EFA.US,D,20070606,000000,58.6341,58.6693,57.9316,58.0118,7538710.7489162,0
+EFA.US,D,20070607,000000,57.0276,58.0118,56.9191,57.0208,13858839.975064,0
+EFA.US,D,20070608,000000,57.1803,57.7086,56.9709,57.643,7147312.9177403,0
+EFA.US,D,20070611,000000,57.4992,57.9756,57.3965,57.8377,5117071.1455593,0
+EFA.US,D,20070612,000000,57.2096,57.5902,56.7723,56.8114,9026927.1130555,0
+EFA.US,D,20070613,000000,57.0051,57.6156,56.9396,57.5471,11223618.373045,0
+EFA.US,D,20070614,000000,57.643,58.0549,57.5902,57.9756,9826963.4351318,0
+EFA.US,D,20070615,000000,58.6204,58.8229,58.4462,58.4462,6733873.372786,0
+EFA.US,D,20070618,000000,58.8943,58.9452,58.5842,58.771,5990514.4290858,0
+EFA.US,D,20070619,000000,58.683,58.9021,58.5842,58.8297,4918088.5624926,0
+EFA.US,D,20070620,000000,59.0831,59.133,58.1067,58.1341,7129168.6744978,0
+EFA.US,D,20070621,000000,58.2359,58.9227,58.0617,58.6634,6880971.4543042,0
+EFA.US,D,20070622,000000,58.454,58.4824,57.7291,57.8504,10539441.083308,0
+EFA.US,D,20070625,000000,57.9179,58.3807,57.643,57.8377,8616372.0847161,0
+EFA.US,D,20070626,000000,58.1782,58.2359,57.5471,57.5471,11555893.83515,0
+EFA.US,D,20070627,000000,57.3446,57.9825,57.3114,57.962,8563179.2269425,0
+EFA.US,D,20070628,000000,58.0784,58.3885,57.9463,58.0617,10777486.276918,0
+EFA.US,D,20070629,000000,58.4306,58.7133,58.1214,58.4306,14170691.792065,0
+EFA.US,D,20070702,000000,58.9227,59.3062,58.7339,59.2758,8789022.9766009,0
+EFA.US,D,20070703,000000,59.4529,59.7611,59.3717,59.5586,2966818.3543314,0
+EFA.US,D,20070705,000000,59.4656,59.539,59.0596,59.2621,8592747.0554747,0
+EFA.US,D,20070706,000000,59.4079,59.7269,59.2925,59.6907,4576134.3307831,0
+EFA.US,D,20070709,000000,59.8863,59.9881,59.7611,59.8354,8312001.4077237,0
+EFA.US,D,20070710,000000,59.5009,59.6672,59.0401,59.1046,7961967.0541713,0
+EFA.US,D,20070711,000000,59.3218,59.6965,59.2259,59.6603,7535767.9695632,0
+EFA.US,D,20070712,000000,59.7689,60.623,59.7689,60.4939,6943001.8495165,0
+EFA.US,D,20070713,000000,60.125,60.5809,60.1113,60.4498,7230774.8012105,0
+EFA.US,D,20070716,000000,60.4498,60.5516,60.2463,60.3138,4842122.1291771,0
+EFA.US,D,20070717,000000,60.2395,60.3941,60.1113,60.1113,5536517.8854624,0
+EFA.US,D,20070718,000000,59.902,60.1113,59.4803,59.902,13850506.359203,0
+EFA.US,D,20070719,000000,60.3941,60.5447,60.1818,60.2395,7721948.0825374,0
+EFA.US,D,20070720,000000,60.1886,60.2395,59.4529,59.6192,7776294.9513876,0
+EFA.US,D,20070723,000000,60.037,60.2395,59.902,59.9802,6934571.1290915,0
+EFA.US,D,20070724,000000,59.8139,59.8139,58.7926,59.0763,13554251.579419,0
+EFA.US,D,20070725,000000,59.2925,59.3287,58.4824,58.9158,12257545.857717,0
+EFA.US,D,20070726,000000,58.6341,58.6341,56.4563,56.9553,18883885.636799,0
+EFA.US,D,20070727,000000,56.8995,57.1529,56.0875,56.1687,13678371.654735,0
+EFA.US,D,20070730,000000,56.9846,57.375,56.695,57.1656,12469832.788147,0
+EFA.US,D,20070731,000000,57.7086,57.9903,57.0051,57.0922,15854271.294433,0
+EFA.US,D,20070801,000000,56.8995,57.6156,56.2597,57.1871,15681216.651995,0
+EFA.US,D,20070802,000000,57.1529,57.42,56.8261,57.3613,12486494.909104,0
+EFA.US,D,20070803,000000,56.9191,57.1587,56.0875,56.3272,10896870.715992,0
+EFA.US,D,20070806,000000,56.6373,57.1137,56.2812,56.9396,9981572.2991042,0
+EFA.US,D,20070807,000000,56.5365,57.4552,56.4857,57.1362,11481003.72926,0
+EFA.US,D,20070808,000000,57.6929,58.366,57.6362,58.0617,11900925.770448,0
+EFA.US,D,20070809,000000,56.6158,57.1137,56.291,56.4064,12225235.591879,0
+EFA.US,D,20070810,000000,55.1962,55.9505,54.982,55.4349,15378505.951963,0
+EFA.US,D,20070813,000000,56.11,56.2597,55.5445,55.5445,8214897.866301,0
+EFA.US,D,20070814,000000,55.9857,56.0092,54.8157,55.0074,11173037.116955,0
+EFA.US,D,20070815,000000,54.3167,55.3557,53.5908,53.7238,15533058.597504,0
+EFA.US,D,20070816,000000,51.3641,53.535,48.8322,53.4881,31561433.263662,0
+EFA.US,D,20070817,000000,54.2228,54.5329,53.3961,53.9821,16007939.777369,0
+EFA.US,D,20070820,000000,54.3627,54.4145,53.6436,54.1533,10558306.966781,0
+EFA.US,D,20070821,000000,54.076,54.438,53.9694,54.1191,9513692.8693493,0
+EFA.US,D,20070822,000000,55.024,55.4662,54.9516,55.4007,11441952.362403,0
+EFA.US,D,20070823,000000,56.0092,56.0229,55.3205,55.6482,6827839.9257286,0
+EFA.US,D,20070824,000000,55.7744,56.6432,55.7206,56.6158,6720623.1995478,0
+EFA.US,D,20070827,000000,56.4005,56.4133,56.0141,56.0141,10631906.093052,0
+EFA.US,D,20070828,000000,55.7901,55.8194,54.6484,54.889,11420704.861739,0
+EFA.US,D,20070829,000000,55.4809,56.2469,55.2921,56.1452,8237567.1822061,0
+EFA.US,D,20070830,000000,55.5602,56.2117,55.2696,55.7568,8399986.3195499,0
+EFA.US,D,20070831,000000,56.9396,57.1294,56.5581,56.7302,10109343.506011,0
+EFA.US,D,20070904,000000,56.5874,57.4992,56.5023,57.2527,7539563.224769,0
+EFA.US,D,20070905,000000,56.5287,56.5874,56.1745,56.4201,10161858.676146,0
+EFA.US,D,20070906,000000,56.4651,56.9259,55.885,56.6314,6842390.2779655,0
+EFA.US,D,20070907,000000,56.0503,56.2264,55.7275,55.9427,10776390.52858,0
+EFA.US,D,20070910,000000,56.1012,56.1325,55.2696,55.7118,5803423.5775206,0
+EFA.US,D,20070911,000000,56.1609,56.6872,56.0943,56.6745,10012308.448859,0
+EFA.US,D,20070912,000000,56.4005,56.9191,56.3399,56.7302,6915167.5929824,0
+EFA.US,D,20070913,000000,56.9474,57.1998,56.7596,56.9709,9967872.3784136,0
+EFA.US,D,20070914,000000,56.3458,56.8114,56.2597,56.6373,7242894.4728981,0
+EFA.US,D,20070917,000000,56.1012,56.3047,55.6482,55.84,7996847.0134078,0
+EFA.US,D,20070918,000000,56.2734,57.7379,56.0748,57.6577,13852472.982154,0
+EFA.US,D,20070919,000000,58.2359,58.5401,58.005,58.1782,9463490.8321338,0
+EFA.US,D,20070920,000000,58.278,58.5049,57.8827,58.1292,10522512.18034,0
+EFA.US,D,20070921,000000,58.4981,58.7427,58.3807,58.3807,8030414.5278061,0
+EFA.US,D,20070924,000000,58.7789,59.2573,58.4169,58.5098,8157994.5920454,0
+EFA.US,D,20070925,000000,58.1654,58.6341,58.1654,58.5842,6680483.2394254,0
+EFA.US,D,20070926,000000,58.9227,59.0479,58.6272,58.8728,7667677.8751847,0
+EFA.US,D,20070927,000000,59.6261,59.6965,58.2075,59.6525,8455598.6141866,0
+EFA.US,D,20070928,000000,59.7337,59.9939,59.4451,59.7474,20950072.451956,0
+EFA.US,D,20071001,000000,59.856,60.7316,59.7924,60.5134,11760662.828052,0
+EFA.US,D,20071002,000000,60.4792,60.5291,60.1025,60.3628,8019240.3479218,0
+EFA.US,D,20071003,000000,60.3452,60.3706,59.9939,60.0879,9454532.6806056,0
+EFA.US,D,20071004,000000,60.2913,60.4723,60.0595,60.2982,4231780.0831233,0
+EFA.US,D,20071005,000000,60.5134,61.0857,60.5134,60.9126,7584172.0391225,0
+EFA.US,D,20071008,000000,59.7689,61.6356,59.7337,60.3452,5254573.2518896,0
+EFA.US,D,20071009,000000,60.4567,61.0505,60.4567,61.0212,6629755.8154133,0
+EFA.US,D,20071010,000000,60.5516,61.0065,60.1964,60.9067,8284616.898642,0
+EFA.US,D,20071011,000000,61.9252,61.9252,60.9556,61.1875,9772189.3062018,0
+EFA.US,D,20071012,000000,61.1523,61.5553,61.0779,61.4556,6019256.357751,0
+EFA.US,D,20071015,000000,61.3998,61.4252,60.6602,60.9556,7516355.2340744,0
+EFA.US,D,20071016,000000,60.2268,60.3138,59.9734,60.0155,10214901.277384,0
+EFA.US,D,20071017,000000,60.7316,60.8324,60.1671,60.6533,9413831.558321,0
+EFA.US,D,20071018,000000,60.5134,60.8695,60.4792,60.7981,5425546.7902078,0
+EFA.US,D,20071019,000000,60.4792,60.4792,59.4226,59.4588,12761879.362792,0
+EFA.US,D,20071022,000000,58.8297,59.3932,58.8229,59.3884,9266968.5720621,0
+EFA.US,D,20071023,000000,60.1358,60.3393,59.7533,60.2268,9810090.7505955,0
+EFA.US,D,20071024,000000,59.9568,60.1309,59.2054,60.0937,13571604.676006,0
+EFA.US,D,20071025,000000,60.2532,60.3706,59.8697,60.3706,11793129.483346,0
+EFA.US,D,20071026,000000,61.0779,61.5055,60.9478,61.4624,8284010.7617346,0
+EFA.US,D,20071029,000000,61.6806,62.0005,61.615,61.9124,7941473.9026436,0
+EFA.US,D,20071030,000000,61.4927,61.7393,61.3832,61.4194,11539059.992439,0
+EFA.US,D,20071031,000000,61.752,62.5767,61.6571,62.2871,12097052.457192,0
+EFA.US,D,20071101,000000,61.3196,61.4194,60.7668,60.9801,13011214.239609,0
+EFA.US,D,20071102,000000,60.9713,61.3196,60.5731,61.3196,13214416.271502,0
+EFA.US,D,20071105,000000,60.3941,60.6083,60.0673,60.3393,9425103.8649223,0
+EFA.US,D,20071106,000000,60.7903,61.2609,60.7316,61.254,9109289.1595741,0
+EFA.US,D,20071107,000000,60.7668,61.0779,60.0018,60.1886,10997958.610981,0
+EFA.US,D,20071108,000000,60.0517,60.6083,59.7122,60.2982,13642367.326868,0
+EFA.US,D,20071109,000000,59.8697,59.8697,58.9608,59.1281,11463368.518361,0
+EFA.US,D,20071112,000000,58.454,58.997,58.0901,58.1566,10184594.432016,0
+EFA.US,D,20071113,000000,58.9608,59.8638,58.9608,59.72,9241280.8374597,0
+EFA.US,D,20071114,000000,60.5809,60.5809,59.4079,59.6261,13425304.896216,0
+EFA.US,D,20071115,000000,58.997,59.2338,58.2633,58.6399,14865919.581137,0
+EFA.US,D,20071116,000000,59.0088,59.0166,58.3367,58.8297,18552469.805621,0
+EFA.US,D,20071119,000000,58.5979,58.5979,56.427,57.2722,17128927.12513,0
+EFA.US,D,20071120,000000,58.0705,58.7485,57.8964,58.5548,16102693.388353,0
+EFA.US,D,20071121,000000,57.4249,57.8592,56.9768,57.2302,15338857.647578,0
+EFA.US,D,20071123,000000,58.0901,58.683,58.0901,58.6693,5017145.4388731,0
+EFA.US,D,20071126,000000,58.7564,58.954,57.6362,57.7526,13657625.009189,0
+EFA.US,D,20071127,000000,58.5842,58.6918,57.9531,58.5323,14762671.876224,0
+EFA.US,D,20071128,000000,58.8884,60.5017,58.6341,60.1964,17483225.902253,0
+EFA.US,D,20071129,000000,59.3932,60.0458,59.3932,59.7034,11716293.197571,0
+EFA.US,D,20071130,000000,60.6876,60.7013,59.6525,60.0311,19570219.670001,0
+EFA.US,D,20071203,000000,60.125,60.125,59.7034,59.8071,15932507.93023,0
+EFA.US,D,20071204,000000,59.357,59.5537,59.2494,59.4285,12386697.993733,0
+EFA.US,D,20071205,000000,59.8697,60.3452,59.8697,60.1182,12114572.164768,0
+EFA.US,D,20071206,000000,59.9352,60.7384,59.8413,60.6876,11741250.092563,0
+EFA.US,D,20071207,000000,60.5946,60.623,60.354,60.4498,13065354.633493,0
+EFA.US,D,20071210,000000,60.7903,61.1444,60.7013,61.073,19915909.872025,0
+EFA.US,D,20071211,000000,60.9801,61.1591,59.3932,59.4803,21600444.065576,0
+EFA.US,D,20071212,000000,61.1288,61.254,60.1113,60.6739,17044266.255838,0
+EFA.US,D,20071213,000000,59.495,59.6466,58.8806,59.4353,37076442.999369,0
+EFA.US,D,20071214,000000,58.2868,58.5705,57.8318,57.8318,25764440.052557,0
+EFA.US,D,20071217,000000,57.2243,57.3534,56.5796,56.6021,30193332.178206,0
+EFA.US,D,20071218,000000,57.5794,57.5902,56.513,57.3114,25584827.27454,0
+EFA.US,D,20071219,000000,57.101,57.2527,56.5287,56.8388,18396592.449402,0
+EFA.US,D,20071220,000000,57.1216,57.2448,56.7801,57.2448,19113909.993458,0
+EFA.US,D,20071221,000000,57.7526,58.0617,57.598,58.0617,37108157.349833,0
+EFA.US,D,20071224,000000,57.3681,57.3681,56.427,56.8447,7127854.185353,0
+EFA.US,D,20071226,000000,57.0355,57.2448,56.8046,57.0051,9747626.9623836,0
+EFA.US,D,20071227,000000,57.0638,57.1079,56.6158,56.6598,13448857.352573,0
+EFA.US,D,20071228,000000,57.3182,57.3446,57.0433,57.1441,8788990.2676953,0
+EFA.US,D,20071231,000000,57.3182,57.3251,56.5287,56.7889,19478662.332389,0
+EFA.US,D,20080102,000000,57.1744,57.3114,56.4397,56.5874,19034957.850351,0
+EFA.US,D,20080103,000000,56.6745,56.8995,56.5717,56.6813,19248148.364299,0
+EFA.US,D,20080104,000000,56.4397,56.4397,55.341,55.3929,16427074.760515,0
+EFA.US,D,20080107,000000,55.7402,55.7813,55.1894,55.4506,25154193.06676,0
+EFA.US,D,20080108,000000,56.0141,56.2665,55.0465,55.1405,21608890.118301,0
+EFA.US,D,20080109,000000,55.1405,55.6012,54.802,55.5377,20546416.958397,0
+EFA.US,D,20080110,000000,54.889,55.7206,54.7775,55.4809,19377378.183966,0
+EFA.US,D,20080111,000000,54.8489,54.9145,54.1993,54.3725,14873332.236875,0
+EFA.US,D,20080114,000000,55.4154,55.4349,54.9976,55.2412,13865810.038422,0
+EFA.US,D,20080115,000000,54.3979,54.4449,53.3452,53.447,17459225.74275,0
+EFA.US,D,20080116,000000,53.0635,53.4959,52.1879,52.3698,22563735.646396,0
+EFA.US,D,20080117,000000,52.9343,53.0997,51.3719,51.5813,31070891.673075,0
+EFA.US,D,20080118,000000,52.5205,52.7895,51.4717,51.8758,30327079.915463,0
+EFA.US,D,20080122,000000,48.1073,50.5961,47.8402,50.4318,34055783.742071,0
+EFA.US,D,20080123,000000,47.9273,50.1843,47.4811,50.1334,46459168.38844,0
+EFA.US,D,20080124,000000,50.965,51.8914,50.6098,51.8914,20249281.082468,0
+EFA.US,D,20080125,000000,52.6154,52.6506,50.7918,51.1371,20807568.949525,0
+EFA.US,D,20080128,000000,51.0305,51.7466,50.4944,51.7104,24563600.044631,0
+EFA.US,D,20080129,000000,51.9501,52.0724,51.4717,52.0216,17851503.647918,0
+EFA.US,D,20080130,000000,51.6097,52.861,51.2761,51.7828,21311098.019952,0
+EFA.US,D,20080131,000000,50.8231,52.6369,50.7918,52.3336,26230964.107035,0
+EFA.US,D,20080201,000000,52.7827,53.2092,52.4843,53.2092,19237199.058141,0
+EFA.US,D,20080204,000000,53.1075,53.1212,52.6076,52.6653,15346727.205841,0
+EFA.US,D,20080205,000000,51.3494,51.414,50.2058,50.2498,21409570.224645,0
+EFA.US,D,20080206,000000,50.7918,51.0305,50.1481,50.2058,21095381.765198,0
+EFA.US,D,20080207,000000,49.7,50.3007,49.4172,49.9534,19959883.929179,0
+EFA.US,D,20080208,000000,49.4476,49.9318,49.1198,49.4397,17339329.204873,0
+EFA.US,D,20080211,000000,49.6628,49.7851,49.0621,49.7,16431185.861091,0
+EFA.US,D,20080212,000000,50.4641,51.1548,50.3633,50.7703,19661791.31776,0
+EFA.US,D,20080213,000000,50.9581,51.2692,50.5188,51.1176,13866126.905946,0
+EFA.US,D,20080214,000000,51.5666,51.6097,50.8358,50.8857,12504487.873658,0
+EFA.US,D,20080215,000000,50.8573,51.0824,50.6049,51.0736,12941290.776608,0
+EFA.US,D,20080219,000000,52.2241,52.2534,51.4209,51.5735,14599789.703434,0
+EFA.US,D,20080220,000000,50.5599,51.5226,50.5188,51.3064,27809582.775557,0
+EFA.US,D,20080221,000000,51.865,51.9707,51.1763,51.2115,15867280.239493,0
+EFA.US,D,20080222,000000,51.8494,51.865,50.9014,51.865,17312774.684272,0
+EFA.US,D,20080225,000000,52.0304,52.7103,51.7466,52.6858,17477301.501722,0
+EFA.US,D,20080226,000000,52.7318,53.7082,52.5489,53.4695,15771027.129616,0
+EFA.US,D,20080227,000000,53.0997,53.9166,53.0772,53.6436,17528519.559318,0
+EFA.US,D,20080228,000000,53.2171,53.4391,52.9627,53.13,12918375.121758,0
+EFA.US,D,20080229,000000,52.4755,52.5205,51.6958,51.7985,22454472.569307,0
+EFA.US,D,20080303,000000,51.7408,52.2241,51.4277,51.9501,16459240.902738,0
+EFA.US,D,20080304,000000,51.0237,51.3494,50.5961,51.1616,19891513.117042,0
+EFA.US,D,20080305,000000,51.595,52.1311,51.3338,51.775,15815219.927576,0
+EFA.US,D,20080306,000000,51.7985,51.8914,51.0237,51.0374,16095138.653307,0
+EFA.US,D,20080307,000000,50.6049,51.1763,50.2449,50.4406,14843824.715387,0
+EFA.US,D,20080310,000000,50.7859,52.4491,49.8947,50.1843,35242194.01185,0
+EFA.US,D,20080311,000000,51.4209,51.7691,50.6764,51.7691,20239442.856948,0
+EFA.US,D,20080312,000000,51.9501,52.0851,51.5431,51.7691,21844715.194941,0
+EFA.US,D,20080313,000000,50.9581,52.0499,50.7409,51.8562,15806978.305512,0
+EFA.US,D,20080314,000000,51.8249,51.9355,50.2293,50.6049,19215798.234482,0
+EFA.US,D,20080317,000000,49.3106,50.2547,49.1071,49.8379,24153870.916158,0
+EFA.US,D,20080318,000000,50.6764,51.3641,50.4944,51.3641,25296079.188597,0
+EFA.US,D,20080319,000000,50.8857,51.1098,49.4172,49.5033,19194269.64166,0
+EFA.US,D,20080320,000000,49.1922,50.3379,49.0406,50.2498,19499759.576517,0
+EFA.US,D,20080324,000000,50.4719,51.4209,50.4719,51.1684,19291154.442277,0
+EFA.US,D,20080325,000000,51.5813,52.0304,51.2761,51.913,25295678.504503,0
+EFA.US,D,20080326,000000,51.9355,52.138,51.6469,51.913,17235131.919543,0
+EFA.US,D,20080327,000000,52.7103,52.7103,51.8562,51.8689,14260677.057901,0
+EFA.US,D,20080328,000000,52.1732,52.2974,51.7691,51.8249,15515740.254128,0
+EFA.US,D,20080331,000000,51.865,52.3698,51.8141,52.0137,20825042.660202,0
+EFA.US,D,20080401,000000,52.7387,53.7082,52.6232,53.6554,25621699.41056,0
+EFA.US,D,20080402,000000,53.6436,53.9606,53.3746,53.7718,15181399.020203,0
+EFA.US,D,20080403,000000,53.4245,54.1191,53.3961,53.9312,9772317.0753644,0
+EFA.US,D,20080404,000000,54.0976,54.3568,53.7238,54.1122,13686962.853228,0
+EFA.US,D,20080407,000000,54.619,54.7051,54.3284,54.4449,10359833.416058,0
+EFA.US,D,20080408,000000,53.7082,54.0036,53.6358,53.8735,10414195.617208,0
+EFA.US,D,20080409,000000,53.8598,53.8882,53.3452,53.4323,16241282.043642,0
+EFA.US,D,20080410,000000,53.3032,53.5624,52.9852,53.267,17662568.831798,0
+EFA.US,D,20080411,000000,52.9539,53.1378,52.5489,52.5489,10017384.462151,0
+EFA.US,D,20080414,000000,52.7191,52.8913,52.5058,52.6653,9899653.8671182,0
+EFA.US,D,20080415,000000,52.9969,53.0566,52.6232,53.0351,14997175.308646,0
+EFA.US,D,20080416,000000,53.8823,54.7051,53.8295,54.7051,14554337.612608,0
+EFA.US,D,20080417,000000,53.8227,54.1778,53.7512,54.0976,24369999.098693,0
+EFA.US,D,20080418,000000,54.4449,54.7423,54.2639,54.483,26754351.57179,0
+EFA.US,D,20080421,000000,54.5975,54.9291,54.4674,54.9066,8784627.7174075,0
+EFA.US,D,20080422,000000,54.5094,54.5809,54.1289,54.3363,10041174.058074,0
+EFA.US,D,20080423,000000,54.3284,54.7217,54.033,54.619,14545934.490322,0
+EFA.US,D,20080424,000000,54.0692,54.5681,53.7082,54.2639,11259114.690722,0
+EFA.US,D,20080425,000000,54.8284,54.9653,54.5026,54.7139,24466515.924121,0
+EFA.US,D,20080428,000000,55.162,55.2491,54.9888,55.0309,10624931.941081,0
+EFA.US,D,20080429,000000,54.6689,54.7354,54.4674,54.5456,10464152.337631,0
+EFA.US,D,20080430,000000,54.7139,55.2696,54.7051,54.8411,13073774.110232,0
+EFA.US,D,20080501,000000,54.5456,55.2285,54.5026,55.1767,15979834.65021,0
+EFA.US,D,20080502,000000,55.5602,55.6335,55.0465,55.3283,21252240.388585,0
+EFA.US,D,20080505,000000,55.4868,55.5445,55.2843,55.4222,10602127.70094,0
+EFA.US,D,20080506,000000,55.2334,55.9006,55.1767,55.8331,11498300.607416,0
+EFA.US,D,20080507,000000,55.4809,55.6101,54.7853,54.8558,12909549.850159,0
+EFA.US,D,20080508,000000,55.2921,55.5377,55.1473,55.3351,9636507.6549003,0
+EFA.US,D,20080509,000000,54.7853,55.0906,54.7139,54.8959,7809038.6102254,0
+EFA.US,D,20080512,000000,55.0906,55.5377,54.9996,55.4418,8699054.0652178,0
+EFA.US,D,20080513,000000,55.2764,55.3205,55.0162,55.2559,11542029.347778,0
+EFA.US,D,20080514,000000,55.3929,55.6824,55.2559,55.2559,10002701.229985,0
+EFA.US,D,20080515,000000,55.6824,56.2391,55.5827,56.1951,8855907.5778388,0
+EFA.US,D,20080516,000000,56.427,56.8114,56.2812,56.8046,11492674.675648,0
+EFA.US,D,20080519,000000,56.833,56.9846,56.4857,56.5717,10220883.940654,0
+EFA.US,D,20080520,000000,56.4005,56.4338,55.973,56.0503,15469165.838977,0
+EFA.US,D,20080521,000000,56.1168,56.2039,55.3625,55.4154,18668430.031137,0
+EFA.US,D,20080522,000000,56.0366,56.2342,55.885,56.0581,12678138.431471,0
+EFA.US,D,20080523,000000,55.9427,55.9505,55.341,55.4222,9805983.7386329,0
+EFA.US,D,20080527,000000,55.0827,55.3205,54.9145,55.3146,10541069.373516,0
+EFA.US,D,20080528,000000,55.2491,55.3351,54.8724,55.3068,10651873.857783,0
+EFA.US,D,20080529,000000,54.889,55.387,54.8342,55.1825,13552264.513402,0
+EFA.US,D,20080530,000000,55.4154,55.6335,55.3713,55.4936,11959059.717278,0
+EFA.US,D,20080602,000000,55.0387,55.0906,54.7305,54.9145,12893699.318923,0
+EFA.US,D,20080603,000000,55.0387,55.1894,54.483,54.802,13780982.558142,0
+EFA.US,D,20080604,000000,54.4595,54.8342,54.3509,54.483,11241155.457227,0
+EFA.US,D,20080605,000000,54.619,55.387,54.4742,55.387,12078753.868801,0
+EFA.US,D,20080606,000000,54.6836,54.7217,53.7865,53.7953,13800695.806702,0
+EFA.US,D,20080609,000000,54.256,54.2639,53.4548,53.7238,11276664.040744,0
+EFA.US,D,20080610,000000,52.7895,53.1574,52.68,52.8111,12337105.159885,0
+EFA.US,D,20080611,000000,52.7387,52.8052,52.0646,52.138,18215819.527389,0
+EFA.US,D,20080612,000000,51.9775,52.2681,51.7535,51.956,15494886.282485,0
+EFA.US,D,20080613,000000,51.8689,52.4344,51.7828,52.4344,14149637.478375,0
+EFA.US,D,20080616,000000,52.3767,52.768,52.2974,52.7015,13568077.224965,0
+EFA.US,D,20080617,000000,53.2875,53.2875,52.7387,52.861,9693995.6008439,0
+EFA.US,D,20080618,000000,52.3268,52.5381,52.138,52.4266,20542508.244175,0
+EFA.US,D,20080619,000000,52.1526,52.4491,51.9775,52.3268,35068931.872291,0
+EFA.US,D,20080620,000000,51.5813,51.6234,51.0736,51.1812,20609633.051438,0
+EFA.US,D,20080623,000000,51.2262,51.2995,50.9503,51.1763,17890788.065728,0
+EFA.US,D,20080624,000000,50.8642,51.2624,50.6392,50.9444,25828301.124331,0
+EFA.US,D,20080625,000000,50.3877,50.9884,50.3877,50.5325,29644793.609332,0
+EFA.US,D,20080626,000000,50.061,50.1334,49.25,49.25,25551290.424741,0
+EFA.US,D,20080627,000000,49.7088,49.7792,49.2372,49.382,40055232.813159,0
+EFA.US,D,20080630,000000,49.7088,49.9612,49.6628,49.6785,22291039.455889,0
+EFA.US,D,20080701,000000,48.8664,49.1727,48.391,49.1423,26748784.924913,0
+EFA.US,D,20080702,000000,49.4476,49.4613,48.2325,48.3597,23167197.578582,0
+EFA.US,D,20080703,000000,48.8322,48.8821,48.2012,48.6727,19938032.335914,0
+EFA.US,D,20080707,000000,48.4986,48.7794,47.9439,48.2511,19113903.860538,0
+EFA.US,D,20080708,000000,48.0417,48.5358,47.6954,48.5054,19329150.946927,0
+EFA.US,D,20080709,000000,48.7451,48.8322,47.8764,47.8764,16755891.25585,0
+EFA.US,D,20080710,000000,48.03,48.3333,47.7893,48.2902,20364925.462614,0
+EFA.US,D,20080711,000000,47.5242,47.8255,47.0096,47.5291,20918055.544115,0
+EFA.US,D,20080714,000000,48.0368,48.0368,47.307,47.4283,12761155.678255,0
+EFA.US,D,20080715,000000,46.7621,47.1671,46.3521,46.6691,29875395.482606,0
+EFA.US,D,20080716,000000,46.4793,47.6024,46.358,47.5291,22396042.19802,0
+EFA.US,D,20080717,000000,48.1934,48.3753,47.8695,48.2511,19191928.910601,0
+EFA.US,D,20080718,000000,48.3039,48.5837,48.0799,48.5632,19731860.948683,0
+EFA.US,D,20080721,000000,48.9975,49.0122,48.6062,48.8449,12882982.041564,0
+EFA.US,D,20080722,000000,48.2325,49.0337,48.1865,49.0122,14287952.19658,0
+EFA.US,D,20080723,000000,49.1727,49.475,49.0621,49.1922,14374477.473492,0
+EFA.US,D,20080724,000000,49.158,49.158,48.2393,48.2971,13308971.584746,0
+EFA.US,D,20080725,000000,48.3753,48.6297,48.1454,48.3978,10875416.740361,0
+EFA.US,D,20080728,000000,48.4487,48.4487,47.5447,47.5868,15401769.138936,0
+EFA.US,D,20080729,000000,47.5242,48.0799,47.5076,48.0564,14270352.761047,0
+EFA.US,D,20080730,000000,48.2902,48.5358,48.0799,48.5054,19873182.841898,0
+EFA.US,D,20080731,000000,48.2511,48.4702,47.9184,48.03,15720561.376849,0
+EFA.US,D,20080801,000000,47.8558,47.8832,47.2307,47.3138,16393337.568669,0
+EFA.US,D,20080804,000000,47.2767,47.2982,46.8266,46.8628,11827829.543601,0
+EFA.US,D,20080805,000000,47.4939,48.0564,47.3696,48.0486,19717013.149836,0
+EFA.US,D,20080806,000000,47.7179,48.1454,47.5574,48.0642,15907112.531471,0
+EFA.US,D,20080807,000000,47.6817,47.6895,47.0252,47.1025,11196398.430645,0
+EFA.US,D,20080808,000000,46.4725,47.4205,46.3521,47.2982,14623610.98611,0
+EFA.US,D,20080811,000000,47.3334,47.5526,47.1309,47.2532,13856665.854993,0
+EFA.US,D,20080812,000000,47.2532,47.2679,46.7474,46.9147,13312789.327324,0
+EFA.US,D,20080813,000000,46.2905,46.4725,45.8082,46.1751,17360661.544261,0
+EFA.US,D,20080814,000000,45.8366,46.2837,45.7563,45.9941,14246967.937831,0
+EFA.US,D,20080815,000000,45.7123,45.9002,45.5343,45.6918,11943813.278643,0
+EFA.US,D,20080818,000000,46.1408,46.1535,45.2867,45.4589,15950031.726419,0
+EFA.US,D,20080819,000000,44.9257,45.0118,44.6773,44.9482,16384674.819445,0
+EFA.US,D,20080820,000000,45.0696,45.2134,44.78,45.2134,21333768.358011,0
+EFA.US,D,20080821,000000,45.0999,45.5098,45.0285,45.3944,12391240.443002,0
+EFA.US,D,20080822,000000,45.454,45.7123,45.3582,45.6057,9098624.0120335,0
+EFA.US,D,20080825,000000,45.5186,45.5685,44.7868,44.8886,15143145.955074,0
+EFA.US,D,20080826,000000,44.9424,45.3229,44.8015,45.1155,10706037.761192,0
+EFA.US,D,20080827,000000,45.3533,45.5851,45.2134,45.5411,12848497.655655,0
+EFA.US,D,20080828,000000,46.0968,46.1751,45.9471,46.1262,15597023.928914,0
+EFA.US,D,20080829,000000,46.2191,46.4079,45.9471,45.9882,15315880.663529,0
+EFA.US,D,20080902,000000,45.8816,45.9657,45.2437,45.2799,20244363.502938,0
+EFA.US,D,20080903,000000,45.1077,45.2916,44.8387,45.0911,14711563.18903,0
+EFA.US,D,20080904,000000,44.5706,44.6205,43.1305,43.1618,23116345.451868,0
+EFA.US,D,20080905,000000,42.9349,43.1755,42.4447,43.0014,24254319.965335,0
+EFA.US,D,20080908,000000,44.3671,44.4111,43.3771,43.9611,26462048.436666,0
+EFA.US,D,20080909,000000,43.6451,43.7968,42.5161,42.5386,17777400.60007,0
+EFA.US,D,20080910,000000,43.1755,43.2812,42.7255,42.9505,21100297.300421,0
+EFA.US,D,20080911,000000,41.9585,42.8908,41.7638,42.8566,23115360.096086,0
+EFA.US,D,20080912,000000,42.9437,43.7674,42.7333,43.694,22845138.53872,0
+EFA.US,D,20080915,000000,41.7775,42.5895,41.4175,41.8362,43691513.53831,0
+EFA.US,D,20080916,000000,40.6289,41.7501,40.3305,41.5241,36067766.78984,0
+EFA.US,D,20080917,000000,40.7434,41.0535,39.68,39.9412,43166919.93266,0
+EFA.US,D,20080918,000000,40.9665,42.0749,39.9754,41.7579,41554755.214959,0
+EFA.US,D,20080919,000000,43.9044,46.1115,43.0229,44.7154,53803717.029256,0
+EFA.US,D,20080922,000000,44.3886,44.5706,43.1892,43.1892,38413898.906713,0
+EFA.US,D,20080923,000000,43.1892,43.5228,42.2755,42.5817,20543688.831237,0
+EFA.US,D,20080924,000000,43.1755,43.2303,42.5024,42.7049,17496062.103405,0
+EFA.US,D,20080925,000000,43.2548,43.7968,43.1804,43.6882,22902116.430166,0
+EFA.US,D,20080926,000000,42.7558,43.2734,42.6022,43.2254,31199246.529516,0
+EFA.US,D,20080929,000000,41.076,41.1279,37.6186,38.3993,49314766.242111,0
+EFA.US,D,20080930,000000,39.9627,40.7307,39.6731,40.7307,40428064.251779,0
+EFA.US,D,20081001,000000,40.1867,40.8148,39.722,40.4264,38639629.197356,0
+EFA.US,D,20081002,000000,39.6526,39.7533,38.5578,38.6625,32114606.275602,0
+EFA.US,D,20081003,000000,38.7408,40.129,38.4072,38.5079,47600825.72025,0
+EFA.US,D,20081006,000000,37.0258,37.0757,34.8333,36.3321,73828162.20522,0
+EFA.US,D,20081007,000000,37.1119,37.2508,34.6308,34.6308,51595796.393104,0
+EFA.US,D,20081008,000000,34.1103,35.3313,33.494,33.856,58646947.172611,0
+EFA.US,D,20081009,000000,34.8255,34.9497,31.5638,31.8318,49117842.275793,0
+EFA.US,D,20081010,000000,29.8849,31.6557,28.9526,30.6451,82550281.15967,0
+EFA.US,D,20081013,000000,33.0264,35.8254,32.7857,35.5142,79869807.808872,0
+EFA.US,D,20081014,000000,36.4681,36.8144,34.0448,34.7834,57796199.780976,0
+EFA.US,D,20081015,000000,33.8932,33.9998,31.0423,31.0717,49728846.677185,0
+EFA.US,D,20081016,000000,32.0197,32.9461,30.3712,32.9011,61721660.962915,0
+EFA.US,D,20081017,000000,31.4023,33.6398,31.2605,32.2006,42896184.232184,0
+EFA.US,D,20081020,000000,33.0332,34.2532,32.8141,34.2532,40567116.964667,0
+EFA.US,D,20081021,000000,33.0391,33.5243,32.2212,32.321,47860539.541684,0
+EFA.US,D,20081022,000000,31.2605,31.3554,29.2706,29.9642,43607043.811685,0
+EFA.US,D,20081023,000000,30.109,30.9415,29.1023,30.6236,46482180.125701,0
+EFA.US,D,20081024,000000,27.8373,29.5014,27.6279,28.6415,45506160.691979,0
+EFA.US,D,20081027,000000,27.5634,28.5466,27.13,27.1359,43794627.341141,0
+EFA.US,D,20081028,000000,28.7863,31.1441,27.7297,30.876,57625969.348107,0
+EFA.US,D,20081029,000000,30.5209,31.9766,30.245,30.9484,47530028.316177,0
+EFA.US,D,20081030,000000,32.4961,32.589,31.236,32.0343,46047372.465994,0
+EFA.US,D,20081031,000000,31.3162,32.7573,31.1235,32.2417,56642295.008316,0
+EFA.US,D,20081103,000000,32.1067,32.5832,32.0197,32.3738,28248798.982451,0
+EFA.US,D,20081104,000000,33.4236,34.6533,33.3365,34.5927,40972263.779892,0
+EFA.US,D,20081105,000000,33.9567,34.5418,32.6409,32.7123,41000018.308469,0
+EFA.US,D,20081106,000000,32.3875,32.5979,30.3252,30.6021,48548253.481842,0
+EFA.US,D,20081107,000000,31.7154,32.4169,31.5422,32.3288,38941046.873462,0
+EFA.US,D,20081110,000000,32.8806,32.908,31.3309,31.8445,35373124.694609,0
+EFA.US,D,20081111,000000,31.1294,31.3397,30.2538,30.7968,47129780.681722,0
+EFA.US,D,20081112,000000,30.1021,30.245,29.1189,29.1404,48724568.79331,0
+EFA.US,D,20081113,000000,29.5151,31.6215,28.438,31.6215,70660608.274911,0
+EFA.US,D,20081114,000000,30.152,30.9181,29.4926,29.8057,66555260.37787,0
+EFA.US,D,20081117,000000,29.4877,30.1305,28.9673,29.2608,41547807.638973,0
+EFA.US,D,20081118,000000,28.937,29.6824,28.5759,29.3117,61689477.444086,0
+EFA.US,D,20081119,000000,29.0084,29.297,27.3022,27.353,62502302.948262,0
+EFA.US,D,20081120,000000,27.2611,27.8373,25.7046,25.8494,74899043.598176,0
+EFA.US,D,20081121,000000,27.2806,27.7297,25.9276,27.6866,68834513.004272,0
+EFA.US,D,20081124,000000,28.2776,30.0297,28.033,29.3439,58040769.379105,0
+EFA.US,D,20081125,000000,30.2616,30.3712,29.0465,29.8801,63588689.384638,0
+EFA.US,D,20081126,000000,29.0769,30.3115,29.0162,30.2039,47136410.368031,0
+EFA.US,D,20081128,000000,29.8713,30.3183,29.7255,30.1882,24370654.298958,0
+EFA.US,D,20081201,000000,29.162,29.2246,27.6221,27.7219,69491125.885947,0
+EFA.US,D,20081202,000000,28.7481,29.3635,28.3891,29.2246,61372930.876975,0
+EFA.US,D,20081203,000000,28.3441,29.6179,28.2423,29.6179,58029597.243527,0
+EFA.US,D,20081204,000000,28.6708,29.3117,28.0819,28.707,57830635.103526,0
+EFA.US,D,20081205,000000,28.1787,29.1913,27.5565,29.068,56790839.436755,0
+EFA.US,D,20081208,000000,29.9143,30.6725,29.748,30.4485,63975776.795344,0
+EFA.US,D,20081209,000000,30.245,30.8398,29.9808,30.1677,53383107.078897,0
+EFA.US,D,20081210,000000,30.7155,31.1079,30.4211,30.9621,55507741.641947,0
+EFA.US,D,20081211,000000,31.0648,31.5706,30.6021,30.8241,50931584.823791,0
+EFA.US,D,20081212,000000,30.2538,31.3241,30.1794,31.1294,59108249.045876,0
+EFA.US,D,20081215,000000,31.2673,31.3397,30.7224,31.2076,61550732.399342,0
+EFA.US,D,20081216,000000,31.1441,33.1252,31.1441,33.0019,65005489.941957,0
+EFA.US,D,20081217,000000,32.2584,33.1183,32.2006,32.8356,63297662.918987,0
+EFA.US,D,20081218,000000,32.7573,32.773,31.4258,31.8318,58492385.327691,0
+EFA.US,D,20081219,000000,31.5706,31.9169,31.1235,31.3671,53019552.703635,0
+EFA.US,D,20081222,000000,31.5569,31.6156,30.7097,31.1509,51046039.417495,0
+EFA.US,D,20081223,000000,31.0218,31.0922,30.3634,30.5287,45011293.348623,0
+EFA.US,D,20081224,000000,30.8623,30.9846,30.6089,30.9347,22275265.586151,0
+EFA.US,D,20081226,000000,31.0218,31.281,30.8153,31.0805,18381219.263758,0
+EFA.US,D,20081229,000000,31.5344,31.5843,30.8838,31.0854,40294210.21058,0
+EFA.US,D,20081230,000000,31.4346,32.0705,31.3309,32.0197,39364587.337335,0
+EFA.US,D,20081231,000000,31.9169,32.6614,31.7506,32.4531,37157964.835874,0
+EFA.US,D,20090102,000000,32.2584,33.0019,32.1556,32.8718,30322958.593354,0
+EFA.US,D,20090105,000000,32.3288,32.5979,32.1263,32.3445,38646145.424648,0
+EFA.US,D,20090106,000000,32.4824,32.9148,32.2143,32.6937,32193065.740818,0
+EFA.US,D,20090107,000000,32.4452,32.546,31.9257,32.1263,33097599.861295,0
+EFA.US,D,20090108,000000,32.1713,32.6262,31.9345,32.6047,27485427.299274,0
+EFA.US,D,20090109,000000,32.2271,32.2652,31.4473,31.4777,43920609.779771,0
+EFA.US,D,20090112,000000,31.3084,31.3397,30.5727,30.7155,39832971.71082,0
+EFA.US,D,20090113,000000,30.109,30.4064,29.8556,30.152,40672992.625717,0
+EFA.US,D,20090114,000000,29.3498,29.3635,28.7266,28.9144,51516199.271264,0
+EFA.US,D,20090115,000000,29.1101,29.4516,28.3656,29.1766,58118198.513794,0
+EFA.US,D,20090116,000000,29.8419,29.8849,28.7266,29.3498,53954776.976968,0
+EFA.US,D,20090120,000000,28.3147,28.3578,27.1818,27.1994,81082119.443293,0
+EFA.US,D,20090121,000000,27.7806,28.5623,27.4166,28.5329,66417232.884744,0
+EFA.US,D,20090122,000000,27.5908,28.076,27.2611,27.8657,56524321.140797,0
+EFA.US,D,20090123,000000,26.8482,27.8745,26.768,27.67,52413511.878671,0
+EFA.US,D,20090126,000000,27.9381,28.5906,27.8295,28.2159,53008295.729333,0
+EFA.US,D,20090127,000000,28.5104,28.888,28.3216,28.7628,48762394.598359,0
+EFA.US,D,20090128,000000,29.4799,29.836,29.297,29.61,51979452.435179,0
+EFA.US,D,20090129,000000,28.8646,28.8939,28.1846,28.2658,36031157.347219,0
+EFA.US,D,20090130,000000,28.5681,28.6346,27.8588,27.9968,45956181.059263,0
+EFA.US,D,20090202,000000,27.4704,27.9254,27.401,27.7219,41025891.052818,0
+EFA.US,D,20090203,000000,28.076,28.7697,27.8373,28.5172,39330063.087447,0
+EFA.US,D,20090204,000000,28.6112,29.0817,28.2267,28.3734,40476019.59604,0
+EFA.US,D,20090205,000000,28.2091,29.0162,27.9831,28.7785,43743815.078405,0
+EFA.US,D,20090206,000000,28.8939,29.5807,28.8274,29.4437,39583510.086993,0
+EFA.US,D,20090209,000000,29.4281,29.6325,29.2324,29.4359,37520462.304623,0
+EFA.US,D,20090210,000000,29.1189,29.3048,27.8373,27.9762,48614764.997125,0
+EFA.US,D,20090211,000000,28.4155,28.5329,27.8588,28.2776,33315725.331379,0
+EFA.US,D,20090212,000000,27.6788,28.2159,27.3951,28.1924,56336898.089409,0
+EFA.US,D,20090213,000000,28.0613,28.2707,27.8373,27.8882,29282897.166724,0
+EFA.US,D,20090217,000000,26.7171,26.8022,26.3111,26.4041,45554528.986173,0
+EFA.US,D,20090218,000000,26.6066,26.6154,26.0656,26.3825,48382519.501343,0
+EFA.US,D,20090219,000000,26.9764,27.085,26.2231,26.3473,35877758.712754,0
+EFA.US,D,20090220,000000,25.5353,26.2828,25.5001,25.9638,72089537.703297,0
+EFA.US,D,20090223,000000,26.1732,26.1888,24.9737,24.9737,52831337.483439,0
+EFA.US,D,20090224,000000,25.2174,26.1164,25.0158,26.0157,50950804.372306,0
+EFA.US,D,20090225,000000,25.6302,25.7623,24.9659,25.2986,54146653.550288,0
+EFA.US,D,20090226,000000,25.7388,25.8973,25.0373,25.0882,37610302.424691,0
+EFA.US,D,20090227,000000,24.8348,25.5784,24.8348,25.0882,53224166.329236,0
+EFA.US,D,20090302,000000,24.3369,24.4503,23.5894,23.6491,58642798.252363,0
+EFA.US,D,20090303,000000,24.015,24.0248,23.2891,23.5562,53533596.665067,0
+EFA.US,D,20090304,000000,24.1343,24.9209,24.0326,24.6039,72351753.756012,0
+EFA.US,D,20090305,000000,23.9162,24.2087,23.3664,23.6139,49882288.242088,0
+EFA.US,D,20090306,000000,23.9299,24.1999,23.0562,23.5708,58407652.907668,0
+EFA.US,D,20090309,000000,22.8606,23.4104,22.8322,22.933,50435869.093195,0
+EFA.US,D,20090310,000000,23.8585,24.6108,23.8154,24.4748,69477563.955952,0
+EFA.US,D,20090311,000000,24.7781,24.9796,24.329,24.6108,47348375.320172,0
+EFA.US,D,20090312,000000,24.3515,25.234,24.1187,25.1694,44765844.698656,0
+EFA.US,D,20090313,000000,25.2927,25.4218,24.9004,25.3348,43314989.059814,0
+EFA.US,D,20090316,000000,25.7623,26.2113,25.5441,25.6097,40759817.393547,0
+EFA.US,D,20090317,000000,25.5226,26.3317,25.3915,26.2828,45938272.933433,0
+EFA.US,D,20090318,000000,25.9795,27.1642,25.7173,27.0341,56623821.63171,0
+EFA.US,D,20090319,000000,27.67,27.7003,26.9764,27.0194,50774164.016088,0
+EFA.US,D,20090320,000000,27.0566,27.172,26.5205,26.6438,49155423.786203,0
+EFA.US,D,20090323,000000,27.5771,28.5818,27.4333,28.5623,58215520.796023,0
+EFA.US,D,20090324,000000,27.8217,28.2345,27.6221,27.6641,42670117.653106,0
+EFA.US,D,20090325,000000,27.8941,28.5466,27.5037,28.0907,42676622.636712,0
+EFA.US,D,20090326,000000,28.3069,28.618,28.0418,28.4693,41787607.869801,0
+EFA.US,D,20090327,000000,27.7297,27.8373,27.4704,27.5565,47448852.98964,0
+EFA.US,D,20090330,000000,26.7367,26.768,26.2681,26.5068,35712774.992779,0
+EFA.US,D,20090331,000000,27.0194,27.5565,26.8482,27.1936,45392476.801864,0
+EFA.US,D,20090401,000000,27.0273,28.0252,26.9715,27.8999,35472181.57099,0
+EFA.US,D,20090402,000000,28.8646,29.6325,28.8342,29.162,79126351.760608,0
+EFA.US,D,20090403,000000,29.0387,29.3273,28.7931,29.3273,57206936.580291,0
+EFA.US,D,20090406,000000,28.707,28.844,28.3578,28.7198,37764982.839394,0
+EFA.US,D,20090407,000000,28.2776,28.4693,28.0252,28.121,26725217.136257,0
+EFA.US,D,20090408,000000,28.3578,28.6542,28.076,28.4008,30577710.882666,0
+EFA.US,D,20090409,000000,29.0465,29.1982,28.8117,29.162,32031336.556952,0
+EFA.US,D,20090413,000000,29.024,29.6531,28.981,29.4516,29215893.995703,0
+EFA.US,D,20090414,000000,29.1913,29.5895,29.0896,29.1688,57369006.141206,0
+EFA.US,D,20090415,000000,29.0544,29.6247,28.9898,29.5533,35418684.111533,0
+EFA.US,D,20090416,000000,29.6746,29.9485,29.4065,29.7392,34577472.38804,0
+EFA.US,D,20090417,000000,29.7979,29.8174,29.4877,29.6404,84770849.920767,0
+EFA.US,D,20090420,000000,28.9526,28.9898,28.4155,28.4243,36008557.537738,0
+EFA.US,D,20090421,000000,28.1709,29.1023,28.1416,29.0769,35248448.567898,0
+EFA.US,D,20090422,000000,28.618,29.3567,28.5172,28.844,34589887.462032,0
+EFA.US,D,20090423,000000,29.2412,29.566,28.9898,29.566,42222992.02397,0
+EFA.US,D,20090424,000000,30.0151,30.2293,29.8263,30.0229,35897565.999417,0
+EFA.US,D,20090427,000000,29.5807,30.0591,29.4516,29.6697,36970121.67948,0
+EFA.US,D,20090428,000000,29.0954,29.6824,29.0612,29.386,25757809.344094,0
+EFA.US,D,20090429,000000,29.8849,30.4719,29.836,30.1383,28732776.30454,0
+EFA.US,D,20090430,000000,30.5727,30.8241,30.1021,30.3252,37297602.22045,0
+EFA.US,D,20090501,000000,30.4915,30.7459,30.2831,30.6803,24586633.247111,0
+EFA.US,D,20090504,000000,31.0276,31.9678,31.0139,31.9522,32416616.800623,0
+EFA.US,D,20090505,000000,31.8533,31.9169,31.4601,31.6342,30823395.650046,0
+EFA.US,D,20090506,000000,32.2584,32.4893,31.8083,32.4022,29153425.096725,0
+EFA.US,D,20090507,000000,32.6771,32.7123,31.643,31.8612,33104985.941047,0
+EFA.US,D,20090508,000000,32.5714,33.2925,32.3797,33.2406,31776961.442209,0
+EFA.US,D,20090511,000000,32.4394,32.634,32.2819,32.3944,24136240.816026,0
+EFA.US,D,20090512,000000,32.8278,32.9011,32.3151,32.7407,36333832.271885,0
+EFA.US,D,20090513,000000,31.9893,32.0343,31.5344,31.6264,32152800.05584,0
+EFA.US,D,20090514,000000,31.6088,32.1625,31.5285,31.9414,37848285.266949,0
+EFA.US,D,20090515,000000,32.0118,32.2417,31.5207,31.6508,28279041.432161,0
+EFA.US,D,20090518,000000,32.321,32.9148,32.2143,32.861,25714805.310423,0
+EFA.US,D,20090519,000000,33.0019,33.36,32.908,33.1545,26985254.980287,0
+EFA.US,D,20090520,000000,33.4656,33.8932,33.2983,33.3717,26087982.236859,0
+EFA.US,D,20090521,000000,32.953,33.2259,32.773,33.1183,27760519.417118,0
+EFA.US,D,20090522,000000,33.4304,33.5243,33.1692,33.3062,19737965.248195,0
+EFA.US,D,20090526,000000,32.8356,34.0585,32.8141,33.9744,22458713.483352,0
+EFA.US,D,20090527,000000,33.9744,34.0164,33.2484,33.312,22514469.901604,0
+EFA.US,D,20090528,000000,33.5664,33.7992,33.1124,33.6535,21458194.057164,0
+EFA.US,D,20090529,000000,34.1309,34.3256,33.8638,34.3256,33902606.914873,0
+EFA.US,D,20090601,000000,34.985,35.4497,34.9204,35.1718,31230061.385076,0
+EFA.US,D,20090602,000000,35.0642,35.5348,34.9977,35.4771,30663314.177301,0
+EFA.US,D,20090603,000000,34.7688,34.8255,34.1182,34.4205,28942359.639489,0
+EFA.US,D,20090604,000000,34.5212,34.7247,34.3177,34.6377,23718554.224107,0
+EFA.US,D,20090605,000000,34.7247,34.7531,34.0732,34.2111,26562981.986507,0
+EFA.US,D,20090608,000000,33.8354,34.3559,33.5869,34.1387,19265143.707231,0
+EFA.US,D,20090609,000000,34.3412,34.6807,34.1524,34.5584,22057978.281774,0
+EFA.US,D,20090610,000000,35.0779,35.0994,34.2033,34.624,25528375.792044,0
+EFA.US,D,20090611,000000,34.9126,35.5788,34.9057,35.2178,27957722.431288,0
+EFA.US,D,20090612,000000,34.8412,35.0926,34.667,35.0358,29163751.911523,0
+EFA.US,D,20090615,000000,34.2845,34.3256,33.5097,33.7787,43520466.404954,0
+EFA.US,D,20090616,000000,34.0164,34.037,33.3521,33.3854,32330592.378828,0
+EFA.US,D,20090617,000000,33.4069,33.7474,33.0538,33.4813,32904335.203793,0
+EFA.US,D,20090618,000000,33.3923,33.812,33.2563,33.4236,31004016.271217,0
+EFA.US,D,20090619,000000,33.9499,34.0947,33.764,33.9499,27060308.630705,0
+EFA.US,D,20090622,000000,33.36,33.3854,32.7407,32.861,29708395.054168,0
+EFA.US,D,20090623,000000,32.5108,32.7348,32.2143,32.5979,37295258.422931,0
+EFA.US,D,20090624,000000,32.9745,33.2709,32.5049,32.6262,35537078.084058,0
+EFA.US,D,20090625,000000,32.4394,33.3199,32.3533,33.312,32631767.804602,0
+EFA.US,D,20090626,000000,33.2191,33.4069,33.0391,33.2484,28751570.637282,0
+EFA.US,D,20090629,000000,33.3923,33.6985,33.2191,33.5322,29221062.002792,0
+EFA.US,D,20090630,000000,33.5322,33.6036,32.9011,33.1398,43254652.372621,0
+EFA.US,D,20090701,000000,33.6329,33.9861,33.5811,33.6897,27879861.947907,0
+EFA.US,D,20090702,000000,33.0107,33.0459,32.5979,32.7201,28675303.690896,0
+EFA.US,D,20090706,000000,32.3073,32.7651,32.2496,32.7651,23912632.515636,0
+EFA.US,D,20090707,000000,32.5714,32.6047,31.9101,31.9678,27691211.290404,0
+EFA.US,D,20090708,000000,32.0402,32.1341,31.4601,31.8377,33539483.888304,0
+EFA.US,D,20090709,000000,32.2085,32.3366,31.9766,32.2271,31291275.079801,0
+EFA.US,D,20090710,000000,31.7447,32.6614,31.3162,31.8533,22456280.758496,0
+EFA.US,D,20090713,000000,31.9257,32.5049,31.6997,32.4081,27201905.483158,0
+EFA.US,D,20090714,000000,32.5979,32.6937,32.2867,32.5832,21067659.945527,0
+EFA.US,D,20090715,000000,33.2856,33.7787,33.2347,33.6985,29468903.513637,0
+EFA.US,D,20090716,000000,33.6985,34.0869,33.5664,33.992,21393342.518841,0
+EFA.US,D,20090717,000000,33.7787,33.9744,33.6466,33.8707,22366916.961867,0
+EFA.US,D,20090720,000000,34.4205,34.6005,34.2033,34.53,22048609.224618,0
+EFA.US,D,20090721,000000,34.9497,34.9566,34.3647,34.7453,27181424.59747,0
+EFA.US,D,20090722,000000,34.4723,34.9918,34.4557,34.8333,23398595.709277,0
+EFA.US,D,20090723,000000,34.7766,35.6082,34.7453,35.4184,27563237.697144,0
+EFA.US,D,20090724,000000,35.3548,35.659,35.1718,35.6356,21332584.704488,0
+EFA.US,D,20090727,000000,35.4976,35.7177,35.2736,35.6708,20470365.686358,0
+EFA.US,D,20090728,000000,35.4037,35.5915,35.0994,35.5201,25344527.210748,0
+EFA.US,D,20090729,000000,35.4184,35.5279,35.0515,35.2295,27690443.653275,0
+EFA.US,D,20090730,000000,35.8743,36.2451,35.7598,35.9193,26494423.098163,0
+EFA.US,D,20090731,000000,36.114,36.5532,35.9545,36.4681,28525341.535829,0
+EFA.US,D,20090803,000000,37.0532,37.4093,36.9338,37.3144,30914831.351416,0
+EFA.US,D,20090804,000000,36.9602,37.3144,36.4456,37.2566,25427799.995858,0
+EFA.US,D,20090805,000000,37.1705,37.1833,36.6051,37.104,25820092.211172,0
+EFA.US,D,20090806,000000,37.1989,37.2566,36.5973,36.8741,22510635.804573,0
+EFA.US,D,20090807,000000,37.0101,37.1119,36.7577,36.8369,27400492.492897,0
+EFA.US,D,20090810,000000,36.6775,36.7939,36.426,36.6119,20172956.895497,0
+EFA.US,D,20090811,000000,36.4534,36.4896,36.1942,36.4026,18035241.836657,0
+EFA.US,D,20090812,000000,36.3889,37.104,36.3683,36.8144,25222001.694582,0
+EFA.US,D,20090813,000000,37.33,37.4719,37.017,37.3789,24614397.997221,0
+EFA.US,D,20090814,000000,37.465,37.465,36.7792,37.0629,24680993.329074,0
+EFA.US,D,20090817,000000,35.9545,35.9995,35.7451,35.8684,32287354.272051,0
+EFA.US,D,20090818,000000,36.1061,36.6266,35.9476,36.4896,23672186.283923,0
+EFA.US,D,20090819,000000,36.0474,36.9387,36.0269,36.8007,26155798.019754,0
+EFA.US,D,20090820,000000,36.787,37.2566,36.7205,37.0629,20479419.920296,0
+EFA.US,D,20090821,000000,37.6118,38.0021,37.5824,37.874,28778555.484423,0
+EFA.US,D,20090824,000000,38.0295,38.233,37.7712,37.8652,27089230.458351,0
+EFA.US,D,20090825,000000,38.2633,38.5157,38.1303,38.2408,28594059.880088,0
+EFA.US,D,20090826,000000,37.9297,38.1039,37.7419,38.0824,23261899.059748,0
+EFA.US,D,20090827,000000,38.0442,38.5304,37.6382,38.3719,26230513.337429,0
+EFA.US,D,20090828,000000,38.7163,38.7975,38.2252,38.3905,23511416.902006,0
+EFA.US,D,20090831,000000,37.9376,38.1684,37.828,38.1097,25978879.637838,0
+EFA.US,D,20090901,000000,37.7184,38.2633,37.0629,37.1627,45804084.648104,0
+EFA.US,D,20090902,000000,36.9602,37.3447,36.925,37.1207,28519752.40158,0
+EFA.US,D,20090903,000000,37.4954,37.5091,37.0757,37.4093,20525528.233542,0
+EFA.US,D,20090904,000000,37.465,38.0598,37.286,37.9806,18413677.741825,0
+EFA.US,D,20090908,000000,38.8102,38.8494,38.5441,38.7339,23627750.213477,0
+EFA.US,D,20090909,000000,38.9697,39.362,36.2196,39.2113,29365780.511426,0
+EFA.US,D,20090910,000000,39.137,39.6291,38.8826,39.5557,23505208.342857,0
+EFA.US,D,20090911,000000,39.6956,39.8032,39.362,39.5068,22262507.06865,0
+EFA.US,D,20090914,000000,39.0646,39.6095,39.0431,39.586,25855080.518658,0
+EFA.US,D,20090915,000000,39.3894,39.7181,39.1252,39.5929,33905372.861705,0
+EFA.US,D,20090916,000000,40.0478,40.3873,39.8756,40.3746,30636307.86494,0
+EFA.US,D,20090917,000000,40.0791,40.4333,39.9412,40.1134,28949467.693543,0
+EFA.US,D,20090918,000000,40.402,40.4264,40.0419,40.222,20985630.098831,0
+EFA.US,D,20090921,000000,39.5352,39.8883,39.4119,39.7964,24125041.082309,0
+EFA.US,D,20090922,000000,40.4176,40.4538,40.1789,40.3462,18985939.466658,0
+EFA.US,D,20090923,000000,40.5057,40.7356,39.9177,39.9989,31583248.059408,0
+EFA.US,D,20090924,000000,40.2611,40.355,39.1879,39.4119,38168963.377703,0
+EFA.US,D,20090925,000000,39.3258,39.6731,39.1526,39.2446,31681587.384171,0
+EFA.US,D,20090928,000000,39.3806,40.0556,39.3336,39.7817,21637175.14444,0
+EFA.US,D,20090929,000000,39.6731,39.8248,39.3689,39.543,22614121.671206,0
+EFA.US,D,20090930,000000,39.8688,39.9255,39.2446,39.5557,34962864.04642,0
+EFA.US,D,20091001,000000,39.3102,39.3415,38.4786,38.5236,30971988.11969,0
+EFA.US,D,20091002,000000,37.9454,38.4209,37.9219,38.096,38254925.448147,0
+EFA.US,D,20091005,000000,38.1166,38.7907,38.051,38.6449,21894012.626486,0
+EFA.US,D,20091006,000000,39.093,39.5929,39.0646,39.2965,25943244.307312,0
+EFA.US,D,20091007,000000,39.2749,39.4481,39.137,39.4422,27734806.128683,0
+EFA.US,D,20091008,000000,39.948,40.2611,39.7181,40.0136,20638264.587547,0
+EFA.US,D,20091009,000000,39.8688,39.9676,39.7015,39.9108,12703590.048661,0
+EFA.US,D,20091012,000000,40.3139,40.4401,40.0703,40.1505,13314067.01895,0
+EFA.US,D,20091013,000000,40.129,40.1789,39.7886,40.0635,16169345.960792,0
+EFA.US,D,20091014,000000,40.8461,41.0682,40.6651,41.0261,22980229.385413,0
+EFA.US,D,20091015,000000,40.8217,41.215,40.7786,41.215,22203005.480704,0
+EFA.US,D,20091016,000000,40.5262,40.76,40.3305,40.5918,26895947.40209,0
+EFA.US,D,20091019,000000,40.9811,41.3734,40.8001,41.2423,22296113.424874,0
+EFA.US,D,20091020,000000,41.3656,41.3734,40.7307,41.0261,20320404.553444,0
+EFA.US,D,20091021,000000,40.94,41.5681,40.8461,40.8882,27259181.843368,0
+EFA.US,D,20091022,000000,40.8588,41.4008,40.534,41.2864,21965319.062903,0
+EFA.US,D,20091023,000000,41.1768,41.1836,40.4401,40.6368,26793111.624956,0
+EFA.US,D,20091026,000000,40.7786,41.0829,39.8619,40.0204,29071655.899121,0
+EFA.US,D,20091027,000000,40.0997,40.2435,39.6438,39.7015,32225568.171477,0
+EFA.US,D,20091028,000000,39.318,39.5068,38.6371,38.7466,35168370.011853,0
+EFA.US,D,20091029,000000,39.4686,40.0273,39.1526,39.8883,29407668.353693,0
+EFA.US,D,20091030,000000,39.6291,39.7621,38.4932,38.5578,43513100.768268,0
+EFA.US,D,20091102,000000,38.8983,39.4686,38.4932,38.9364,35771222.740672,0
+EFA.US,D,20091103,000000,38.233,38.865,38.1821,38.7838,27049616.907178,0
+EFA.US,D,20091104,000000,39.2906,39.5498,39.0499,39.1732,33649047.478464,0
+EFA.US,D,20091105,000000,39.5557,39.8883,39.4354,39.68,18649979.141904,0
+EFA.US,D,20091106,000000,39.4041,39.8541,39.318,39.7964,17624707.251383,0
+EFA.US,D,20091109,000000,40.5125,40.9166,40.447,40.9078,24265552.407957,0
+EFA.US,D,20091110,000000,40.489,40.7953,40.4264,40.6915,27070723.350687,0
+EFA.US,D,20091111,000000,40.9743,41.1709,40.6211,40.8148,20383670.731997,0
+EFA.US,D,20091112,000000,40.6563,40.8657,40.1437,40.222,25126033.765476,0
+EFA.US,D,20091113,000000,40.4616,40.9166,40.2366,40.7874,28471511.876549,0
+EFA.US,D,20091116,000000,41.1426,41.6777,41.1201,41.438,25026489.321971,0
+EFA.US,D,20091117,000000,41.0124,41.1993,40.7669,41.1641,21243950.725316,0
+EFA.US,D,20091118,000000,41.1915,41.2218,40.8001,41.034,16745721.85266,0
+EFA.US,D,20091119,000000,40.447,40.447,39.9412,40.2611,30156970.096684,0
+EFA.US,D,20091120,000000,39.768,40.0703,39.7377,40.0351,21258760.704491,0
+EFA.US,D,20091123,000000,40.8461,41.0682,40.6368,40.7522,23655061.127521,0
+EFA.US,D,20091124,000000,40.6563,40.7522,40.2807,40.583,32624360.259631,0
+EFA.US,D,20091125,000000,40.9254,41.1563,40.7307,41.1279,21125746.873305,0
+EFA.US,D,20091127,000000,39.4422,40.2366,39.3806,39.9412,20053835.149822,0
+EFA.US,D,20091130,000000,39.9627,40.3305,39.7181,40.0703,28830615.796339,0
+EFA.US,D,20091201,000000,40.852,41.3001,40.7786,41.1709,24815389.111523,0
+EFA.US,D,20091202,000000,41.1484,41.4586,41.0633,41.2375,18017709.863241,0
+EFA.US,D,20091203,000000,41.4732,41.6836,41.0261,41.1426,21721568.209568,0
+EFA.US,D,20091204,000000,41.4957,41.7159,40.7307,40.9958,24691441.780115,0
+EFA.US,D,20091207,000000,40.7356,41.1122,40.7004,40.7718,18049543.805642,0
+EFA.US,D,20091208,000000,40.3609,40.3677,39.9558,40.0635,22873918.287057,0
+EFA.US,D,20091209,000000,39.9676,40.1505,39.586,40.0136,22718532.586576,0
+EFA.US,D,20091210,000000,40.222,40.355,39.6232,40.1359,17183140.091898,0
+EFA.US,D,20091211,000000,40.2611,40.3217,40.0273,40.1212,31512724.592419,0
+EFA.US,D,20091214,000000,40.4088,40.5262,40.2533,40.5125,32053530.571573,0
+EFA.US,D,20091215,000000,39.9989,40.3041,39.9627,40.0635,22409087.940598,0
+EFA.US,D,20091216,000000,40.447,40.7356,40.402,40.534,23932316.12175,0
+EFA.US,D,20091217,000000,39.8032,39.8805,39.4774,39.5782,28123742.614711,0
+EFA.US,D,20091218,000000,39.7455,39.8316,39.2309,39.6731,25945334.610813,0
+EFA.US,D,20091221,000000,39.7533,39.9901,39.7103,39.7886,20761713.108145,0
+EFA.US,D,20091222,000000,39.6232,39.7729,39.4853,39.68,21548895.852463,0
+EFA.US,D,20091223,000000,39.8971,40.0419,39.722,40.0419,14767810.240867,0
+EFA.US,D,20091224,000000,40.1946,40.2611,40.1134,40.2014,6882886.9695899,0
+EFA.US,D,20091228,000000,40.402,40.402,40.2435,40.3746,16258969.384359,0
+EFA.US,D,20091229,000000,40.6485,40.6563,40.2895,40.4401,14719136.322836,0
+EFA.US,D,20091230,000000,40.0703,40.2728,39.9754,40.2728,17370225.832696,0
+EFA.US,D,20091231,000000,40.4538,40.4744,39.948,39.9901,19204854.03909,0
+EFA.US,D,20100104,000000,40.8148,41.1915,40.808,41.0408,25651368.432269,0
+EFA.US,D,20100105,000000,41.1426,41.3089,40.8804,41.076,19839817.713854,0
+EFA.US,D,20100106,000000,41.0036,41.3001,40.9958,41.2492,16432970.540754,0
+EFA.US,D,20100107,000000,40.9743,41.1201,40.7786,41.0917,15076239.888617,0
+EFA.US,D,20100108,000000,41.1641,41.4586,41.0467,41.4175,17730078.990856,0
+EFA.US,D,20100111,000000,41.8362,41.8558,41.576,41.7579,17124082.118484,0
+EFA.US,D,20100112,000000,41.3138,41.5114,40.9479,41.2658,26305843.991391,0
+EFA.US,D,20100113,000000,41.438,41.7423,41.1915,41.6112,21351993.351364,0
+EFA.US,D,20100114,000000,41.5975,41.9585,41.5975,41.9311,18471123.779483,0
+EFA.US,D,20100115,000000,41.6033,41.6777,41.076,41.2707,26653126.708258,0
+EFA.US,D,20100119,000000,41.1484,41.7256,41.1201,41.6777,24200870.547082,0
+EFA.US,D,20100120,000000,40.7786,40.8001,40.2366,40.6123,33880340.327369,0
+EFA.US,D,20100121,000000,40.5409,40.6426,39.4853,39.7455,31764013.826348,0
+EFA.US,D,20100122,000000,39.5714,39.8248,38.912,38.9697,37919985.232387,0
+EFA.US,D,20100125,000000,39.6878,39.7729,39.3483,39.4481,27981796.185829,0
+EFA.US,D,20100126,000000,39.0998,39.5557,38.999,39.226,30600669.467955,0
+EFA.US,D,20100127,000000,38.9765,39.2182,38.6185,39.18,37537767.360006,0
+EFA.US,D,20100128,000000,39.2025,39.2113,38.233,38.5236,36136987.01137,0
+EFA.US,D,20100129,000000,38.5735,38.7975,37.8583,37.963,39977843.542449,0
+EFA.US,D,20100201,000000,38.4864,38.7163,37.963,38.6625,31970560.34384,0
+EFA.US,D,20100202,000000,38.9364,39.3972,38.8102,39.3033,27259218.640887,0
+EFA.US,D,20100203,000000,39.0499,39.2113,38.6899,38.8904,27958254.973158,0
+EFA.US,D,20100204,000000,38.1538,38.1988,37.286,37.3065,44515602.149707,0
+EFA.US,D,20100205,000000,37.104,37.2429,36.1277,37.2429,59502809.419364,0
+EFA.US,D,20100208,000000,36.8741,37.2195,36.4965,36.5043,26592645.89745,0
+EFA.US,D,20100209,000000,37.3232,37.9943,36.9602,37.6548,42591175.731531,0
+EFA.US,D,20100210,000000,37.4513,37.5824,37.0463,37.4171,32487571.616305,0
+EFA.US,D,20100211,000000,37.286,37.8348,37.0033,37.7644,26812931.177458,0
+EFA.US,D,20100212,000000,37.1119,37.5091,36.9338,37.4386,26256629.354265,0
+EFA.US,D,20100216,000000,37.6118,38.3514,37.4787,38.2712,27084376.252326,0
+EFA.US,D,20100217,000000,38.4443,38.5373,38.1616,38.3191,27206446.910274,0
+EFA.US,D,20100218,000000,38.2056,38.594,38.2056,38.5373,19008570.962891,0
+EFA.US,D,20100219,000000,38.0021,38.3905,37.8926,38.2976,22212118.999534,0
+EFA.US,D,20100222,000000,38.5079,38.5666,38.278,38.3719,19935645.607957,0
+EFA.US,D,20100223,000000,38.1988,38.3719,37.7067,37.828,24935523.81112,0
+EFA.US,D,20100224,000000,37.8837,38.2907,37.7849,38.0677,21826285.770928,0
+EFA.US,D,20100225,000000,37.3144,37.8436,37.2341,37.8348,25633921.297578,0
+EFA.US,D,20100226,000000,37.7566,38.233,37.5521,38.0677,27250932.044078,0
+EFA.US,D,20100301,000000,38.1538,38.4375,38.051,38.3651,20422578.997392,0
+EFA.US,D,20100302,000000,38.6243,38.912,38.4629,38.6537,19539790.166236,0
+EFA.US,D,20100303,000000,38.999,39.362,38.9433,39.1174,21138719.020845,0
+EFA.US,D,20100304,000000,39.1605,39.2309,38.7907,39.0157,17480723.670973,0
+EFA.US,D,20100305,000000,39.2906,39.8316,39.2182,39.7729,25788641.57626,0
+EFA.US,D,20100308,000000,39.8316,39.9412,39.6526,39.7729,15669874.838969,0
+EFA.US,D,20100309,000000,39.4041,39.8688,39.3894,39.68,21227227.275162,0
+EFA.US,D,20100310,000000,39.68,40.0351,39.6291,39.8463,18856110.665157,0
+EFA.US,D,20100311,000000,39.8248,40.0419,39.6526,39.9989,17998769.362578,0
+EFA.US,D,20100312,000000,40.3139,40.3305,40.0556,40.266,16232723.554054,0
+EFA.US,D,20100315,000000,39.9343,40.0351,39.68,39.9832,14074986.556358,0
+EFA.US,D,20100316,000000,40.1212,40.534,40.0204,40.489,21727355.641557,0
+EFA.US,D,20100317,000000,40.6426,40.8804,40.5918,40.7072,24052674.672919,0
+EFA.US,D,20100318,000000,40.5702,40.6485,40.2102,40.4685,21978044.871498,0
+EFA.US,D,20100319,000000,40.4088,40.447,39.8688,40.0556,24632203.90772,0
+EFA.US,D,20100322,000000,39.5293,40.222,39.499,40.1721,24154018.106234,0
+EFA.US,D,20100323,000000,40.1946,40.5194,40.0419,40.4538,21471297.040327,0
+EFA.US,D,20100324,000000,39.7886,39.9412,39.6154,39.7886,25205337.529319,0
+EFA.US,D,20100325,000000,40.1134,40.266,39.7181,39.768,25756952.779628,0
+EFA.US,D,20100326,000000,40.0273,40.309,39.903,40.1584,32437298.028358,0
+EFA.US,D,20100329,000000,40.355,40.5409,40.2807,40.4978,18807108.635916,0
+EFA.US,D,20100330,000000,40.6289,40.7356,40.309,40.4978,23178413.666752,0
+EFA.US,D,20100331,000000,40.3462,40.6426,40.2533,40.4978,31381851.150244,0
+EFA.US,D,20100401,000000,40.9078,41.2296,40.8882,41.215,28328742.61426,0
+EFA.US,D,20100405,000000,41.1915,41.3803,41.0535,41.258,19952173.826831,0
+EFA.US,D,20100406,000000,40.8305,41.1993,40.7874,41.1426,20770184.714702,0
+EFA.US,D,20100407,000000,40.9166,40.9958,40.7004,40.852,27058824.464112,0
+EFA.US,D,20100408,000000,40.4088,40.8461,40.3217,40.808,19149012.782114,0
+EFA.US,D,20100409,000000,40.9342,41.393,40.9166,41.3441,23680904.229425,0
+EFA.US,D,20100412,000000,41.4811,41.5975,41.3871,41.4732,16576795.687403,0
+EFA.US,D,20100413,000000,41.5182,41.5535,41.1279,41.438,12570671.277731,0
+EFA.US,D,20100414,000000,41.7344,42.0182,41.6112,41.9869,28701957.360367,0
+EFA.US,D,20100415,000000,41.7344,42.024,41.6992,41.9585,18708312.408627,0
+EFA.US,D,20100416,000000,41.5828,41.7501,40.8217,41.034,41946849.132533,0
+EFA.US,D,20100419,000000,40.5702,40.9537,40.4333,40.9254,27171856.220421,0
+EFA.US,D,20100420,000000,41.2375,41.2922,41.076,41.1768,19407246.525568,0
+EFA.US,D,20100421,000000,41.0124,41.0829,40.7004,40.9078,21560223.355343,0
+EFA.US,D,20100422,000000,40.2807,40.6123,40.0204,40.5409,30587796.469284,0
+EFA.US,D,20100423,000000,40.3746,40.8657,40.2435,40.8461,25227154.369371,0
+EFA.US,D,20100426,000000,40.9596,41.0535,40.8001,40.8882,27190506.429548,0
+EFA.US,D,20100427,000000,40.2963,40.5702,39.1526,39.2446,54876210.357967,0
+EFA.US,D,20100428,000000,39.5645,39.634,38.8357,39.2544,45471213.270625,0
+EFA.US,D,20100429,000000,39.68,39.9558,39.5782,39.8619,29589348.947837,0
+EFA.US,D,20100430,000000,39.8756,39.9177,39.2622,39.362,34304761.887387,0
+EFA.US,D,20100503,000000,39.4354,39.7817,39.362,39.6438,30474666.586259,0
+EFA.US,D,20100504,000000,38.6243,38.6449,37.916,38.0745,59345647.216446,0
+EFA.US,D,20100505,000000,37.2195,37.7928,37.1402,37.3447,56385953.270621,0
+EFA.US,D,20100506,000000,37.0962,37.33,34.1896,35.6776,89193001.967551,0
+EFA.US,D,20100507,000000,36.0347,36.3957,34.9429,35.5984,91480029.091959,0
+EFA.US,D,20100510,000000,37.9454,38.233,37.5824,37.9082,87502199.92996,0
+EFA.US,D,20100511,000000,37.0463,37.8789,37.0101,37.2928,58531629.881522,0
+EFA.US,D,20100512,000000,37.6118,37.9376,37.5452,37.7135,38408050.145526,0
+EFA.US,D,20100513,000000,37.4445,37.7067,37.1265,37.2195,41022921.69748,0
+EFA.US,D,20100514,000000,36.7645,36.8369,35.8459,36.1648,55798512.569272,0
+EFA.US,D,20100517,000000,36.2959,36.4613,35.3753,36.2147,45798363.656079,0
+EFA.US,D,20100518,000000,36.563,36.6266,35.254,35.435,54127758.024369,0
+EFA.US,D,20100519,000000,35.3616,35.6943,34.9771,35.572,57285130.285649,0
+EFA.US,D,20100520,000000,34.5154,34.9204,33.9812,34.3334,69134126.579803,0
+EFA.US,D,20100521,000000,34.0164,35.209,33.9382,35.1718,72135085.876534,0
+EFA.US,D,20100524,000000,34.6807,34.9566,34.3412,34.3706,36829505.072042,0
+EFA.US,D,20100525,000000,33.3443,34.2845,33.1692,34.2317,73872966.250854,0
+EFA.US,D,20100526,000000,34.2698,34.5662,33.6466,33.7259,58230322.597972,0
+EFA.US,D,20100527,000000,34.9429,35.6649,34.7306,35.6434,46316598.446045,0
+EFA.US,D,20100528,000000,35.4692,35.5553,34.803,34.9566,54576179.74389,0
+EFA.US,D,20100601,000000,34.6445,35.4634,34.5809,34.6073,48039923.357361,0
+EFA.US,D,20100602,000000,34.7688,35.5553,34.5731,35.5348,35022418.786338,0
+EFA.US,D,20100603,000000,35.7177,35.7813,35.0994,35.4272,37349198.474768,0
+EFA.US,D,20100604,000000,34.5506,34.7375,33.7474,33.9147,50709977.899564,0
+EFA.US,D,20100607,000000,34.0507,34.217,33.4725,33.4881,33706151.094766,0
+EFA.US,D,20100608,000000,33.675,34.0653,33.3717,34.0243,46876148.672428,0
+EFA.US,D,20100609,000000,34.2454,34.6005,33.7317,33.898,42015743.28716,0
+EFA.US,D,20100610,000000,34.8989,35.3616,34.7834,35.3313,42168570.537929,0
+EFA.US,D,20100611,000000,34.9341,35.3978,34.8705,35.3831,31045176.340334,0
+EFA.US,D,20100614,000000,35.9046,36.1208,35.5416,35.6082,40746371.989028,0
+EFA.US,D,20100615,000000,36.1727,36.7577,36.0416,36.7362,39209064.668311,0
+EFA.US,D,20100616,000000,36.2803,36.7068,36.202,36.563,30114648.861417,0
+EFA.US,D,20100617,000000,36.7362,36.7508,36.3155,36.6775,32349807.838729,0
+EFA.US,D,20100618,000000,36.6266,36.7792,36.4965,36.6119,27898604.15083,0
+EFA.US,D,20100621,000000,37.1764,37.2508,36.4613,36.6051,36052112.512038,0
+EFA.US,D,20100622,000000,36.6921,36.8448,36.0787,36.1423,40257965.676687,0
+EFA.US,D,20100623,000000,35.7813,36.0034,35.3264,35.7598,43071225.940639,0
+EFA.US,D,20100624,000000,35.5201,35.572,35.0358,35.1356,33477561.841342,0
+EFA.US,D,20100625,000000,35.117,35.4438,34.849,35.3401,44073143.672543,0
+EFA.US,D,20100628,000000,35.2667,35.5279,34.9977,35.0779,33058777.456778,0
+EFA.US,D,20100629,000000,34.4371,34.4371,33.764,33.8795,54962255.222829,0
+EFA.US,D,20100630,000000,33.9333,34.2796,33.6212,33.6447,55446876.501497,0
+EFA.US,D,20100701,000000,34.0732,34.1896,33.6036,34.1387,60066626.113625,0
+EFA.US,D,20100702,000000,34.3412,34.4802,33.8354,34.0653,33977677.941897,0
+EFA.US,D,20100706,000000,35.0358,35.2961,34.5075,34.7453,36251928.150045,0
+EFA.US,D,20100707,000000,34.9566,35.8743,34.9204,35.8254,42985226.050523,0
+EFA.US,D,20100708,000000,35.9545,36.1854,35.6854,36.1766,42442720.23043,0
+EFA.US,D,20100709,000000,35.8547,36.2284,35.796,36.2147,27379277.701139,0
+EFA.US,D,20100712,000000,35.9193,36.1648,35.8175,36.0787,26972976.874838,0
+EFA.US,D,20100713,000000,36.5395,36.8311,36.4681,36.743,29065872.555745,0
+EFA.US,D,20100714,000000,36.5855,36.9093,36.4808,36.8741,23549069.963148,0
+EFA.US,D,20100715,000000,36.9524,37.1207,36.475,37.0532,30052628.687738,0
+EFA.US,D,20100716,000000,36.6119,36.6198,35.8175,35.8684,40214555.848155,0
+EFA.US,D,20100719,000000,36.1648,36.2881,35.796,36.0983,21210201.26763,0
+EFA.US,D,20100720,000000,35.5495,36.3957,35.5348,36.3458,24395680.700375,0
+EFA.US,D,20100721,000000,36.3321,36.3527,35.572,35.6854,25224879.056123,0
+EFA.US,D,20100722,000000,36.5464,37.017,36.5464,36.8859,35127534.987486,0
+EFA.US,D,20100723,000000,36.8311,37.33,36.7068,37.3232,36421965.39594,0
+EFA.US,D,20100726,000000,37.1207,37.5961,37.0326,37.5824,40661892.040871,0
+EFA.US,D,20100727,000000,37.7996,37.8348,37.4093,37.69,42911910.060716,0
+EFA.US,D,20100728,000000,37.5893,37.7067,37.3789,37.4954,25534909.395942,0
+EFA.US,D,20100729,000000,38.0373,38.2056,37.3378,37.6695,28079711.316972,0
+EFA.US,D,20100730,000000,37.2283,37.7996,37.1833,37.5521,34924828.699944,0
+EFA.US,D,20100802,000000,38.4072,38.8826,38.3113,38.819,28001314.203108,0
+EFA.US,D,20100803,000000,38.6449,38.8904,38.4561,38.7623,25410767.855407,0
+EFA.US,D,20100804,000000,38.7104,38.8983,38.4991,38.7975,21966615.153288,0
+EFA.US,D,20100805,000000,38.6537,38.7691,38.4512,38.7691,18189013.557076,0
+EFA.US,D,20100806,000000,38.5373,38.9208,38.4072,38.8826,24993282.627688,0
+EFA.US,D,20100809,000000,38.9853,39.0294,38.8357,38.9276,18771107.374509,0
+EFA.US,D,20100810,000000,38.2565,38.7975,38.0373,38.6185,27994042.604526,0
+EFA.US,D,20100811,000000,37.4005,37.4093,36.8007,36.8604,56008589.604266,0
+EFA.US,D,20100812,000000,36.5395,36.9338,36.5337,36.8144,30464512.515368,0
+EFA.US,D,20100813,000000,36.8007,37.017,36.6726,36.6843,26082951.198312,0
+EFA.US,D,20100816,000000,36.6921,37.1207,36.5894,36.9808,22994340.211731,0
+EFA.US,D,20100817,000000,37.3936,37.6049,37.1833,37.3936,18841602.221205,0
+EFA.US,D,20100818,000000,37.4954,37.6304,37.2283,37.3789,19546576.242,0
+EFA.US,D,20100819,000000,37.4005,37.5032,36.6051,36.7792,28802159.048445,0
+EFA.US,D,20100820,000000,36.3889,36.475,36.1727,36.3957,22623984.428405,0
+EFA.US,D,20100823,000000,36.5777,36.8144,36.3155,36.3233,18426035.575232,0
+EFA.US,D,20100824,000000,35.8322,36.0709,35.5632,35.8254,29944207.864969,0
+EFA.US,D,20100825,000000,35.5054,35.9339,35.3176,35.8615,26010326.184137,0
+EFA.US,D,20100826,000000,36.0621,36.2724,35.7363,35.8459,22186937.230816,0
+EFA.US,D,20100827,000000,36.2646,36.5894,35.796,36.5464,22396738.284418,0
+EFA.US,D,20100830,000000,36.3077,36.4613,36.0112,36.0171,24013711.211246,0
+EFA.US,D,20100831,000000,35.9829,36.3683,35.8381,36.1277,33402819.947681,0
+EFA.US,D,20100901,000000,37.0101,37.5452,36.9387,37.4171,35249411.436307,0
+EFA.US,D,20100902,000000,37.4005,37.6255,37.286,37.6255,20271740.856946,0
+EFA.US,D,20100903,000000,37.9297,38.0892,37.7253,37.9718,21691787.773149,0
+EFA.US,D,20100907,000000,37.69,37.7184,37.423,37.4445,24847306.870494,0
+EFA.US,D,20100908,000000,37.6979,38.01,37.6754,37.7331,18554038.810938,0
+EFA.US,D,20100909,000000,38.3436,38.3436,37.9082,38.0892,19607461.825516,0
+EFA.US,D,20100910,000000,38.1039,38.2408,38.051,38.2056,13820372.257742,0
+EFA.US,D,20100913,000000,38.7339,38.9276,38.6742,38.8983,32065736.104138,0
+EFA.US,D,20100914,000000,38.7623,39.3102,38.6449,39.1605,28936078.507456,0
+EFA.US,D,20100915,000000,38.9051,39.2182,38.7339,39.1732,27528326.051155,0
+EFA.US,D,20100916,000000,38.8904,39.0881,38.7838,38.9853,24888323.838149,0
+EFA.US,D,20100917,000000,38.9853,39.0499,38.6292,38.7975,24132884.064586,0
+EFA.US,D,20100920,000000,38.999,39.543,38.8983,39.4686,23837911.065041,0
+EFA.US,D,20100921,000000,39.4774,39.7729,39.0998,39.4628,33383342.816534,0
+EFA.US,D,20100922,000000,39.586,39.7964,39.2965,39.4041,29862062.51495,0
+EFA.US,D,20100923,000000,38.9619,39.362,38.8826,38.9765,28232325.959855,0
+EFA.US,D,20100924,000000,39.7377,40.1359,39.7103,40.0635,27180598.697603,0
+EFA.US,D,20100927,000000,40.0478,40.086,39.8248,39.8619,18193812.566823,0
+EFA.US,D,20100928,000000,39.948,40.1867,39.5293,40.0928,42473388.918067,0
+EFA.US,D,20100929,000000,40.0997,40.2366,39.8971,40.0273,25873209.429601,0
+EFA.US,D,20100930,000000,40.2298,40.3746,39.5224,39.7299,41983940.009359,0
+EFA.US,D,20101001,000000,40.1359,40.2161,39.8032,40.129,21495139.788221,0
+EFA.US,D,20101004,000000,39.7817,39.9412,39.3972,39.5498,20403302.208292,0
+EFA.US,D,20101005,000000,40.2611,40.7874,40.1789,40.671,34833752.796537,0
+EFA.US,D,20101006,000000,40.852,41.0261,40.76,41.0124,33523466.746081,0
+EFA.US,D,20101007,000000,41.3138,41.3216,40.6563,40.8725,30799890.212741,0
+EFA.US,D,20101008,000000,40.9596,41.215,40.8217,41.1426,21747485.928663,0
+EFA.US,D,20101011,000000,41.215,41.258,40.9479,41.0917,13768611.436743,0
+EFA.US,D,20101012,000000,40.7718,41.1122,40.4744,41.0036,18500910.348822,0
+EFA.US,D,20101013,000000,41.3871,41.6836,41.2922,41.4654,21449663.165715,0
+EFA.US,D,20101014,000000,41.7638,41.9086,41.5114,41.7579,22304024.891422,0
+EFA.US,D,20101015,000000,41.8792,41.9086,41.3216,41.619,27950333.285077,0
+EFA.US,D,20101018,000000,41.5388,41.8929,41.4175,41.7159,17025299.179188,0
+EFA.US,D,20101019,000000,40.9811,41.2423,40.5918,40.7953,28297075.282847,0
+EFA.US,D,20101020,000000,41.0408,41.7198,41.0124,41.5603,21534714.497568,0
+EFA.US,D,20101021,000000,41.5975,41.8646,41.0985,41.3363,20508278.374438,0
+EFA.US,D,20101022,000000,41.5319,41.5975,41.3216,41.4468,15217289.889054,0
+EFA.US,D,20101025,000000,41.8792,42.0309,41.5828,41.6033,19323195.881797,0
+EFA.US,D,20101026,000000,41.1563,41.3803,41.0535,41.3363,20353802.390394,0
+EFA.US,D,20101027,000000,40.9665,41.0682,40.5634,40.94,22067686.693825,0
+EFA.US,D,20101028,000000,41.3656,41.3803,41.034,41.258,21974210.774466,0
+EFA.US,D,20101029,000000,41.1876,41.3363,41.0692,41.2404,18081980.818489,0
+EFA.US,D,20101101,000000,41.3089,41.4517,40.8725,41.0917,19566434.636328,0
+EFA.US,D,20101102,000000,41.7256,41.8509,41.619,41.7687,17998400.365236,0
+EFA.US,D,20101103,000000,41.8284,42.0602,41.3578,42.0602,33990150.256474,0
+EFA.US,D,20101104,000000,42.8184,43.0532,42.7666,43.0141,27326585.698483,0
+EFA.US,D,20101105,000000,42.7901,42.9936,42.6091,42.8272,18991834.224743,0
+EFA.US,D,20101108,000000,42.4946,42.656,42.3117,42.567,16245522.957687,0
+EFA.US,D,20101109,000000,42.8272,42.9349,41.9947,42.1404,23960118.691532,0
+EFA.US,D,20101110,000000,42.2823,42.3704,41.708,42.2637,26734707.829655,0
+EFA.US,D,20101111,000000,41.845,41.9663,41.663,41.9008,29522399.950941,0
+EFA.US,D,20101112,000000,41.7775,42.0015,41.3294,41.5535,24357190.49568,0
+EFA.US,D,20101115,000000,41.8362,41.9086,41.5182,41.5241,20827817.806414,0
+EFA.US,D,20101116,000000,41.1641,41.2375,40.3677,40.5487,56079613.926372,0
+EFA.US,D,20101117,000000,40.7669,40.9958,40.671,40.7718,30846104.82993,0
+EFA.US,D,20101118,000000,41.6347,41.8362,41.5975,41.7912,26737849.928901,0
+EFA.US,D,20101119,000000,41.4586,41.8127,41.258,41.7912,18705577.126395,0
+EFA.US,D,20101122,000000,41.3089,41.5241,40.8657,41.3441,38977610.319185,0
+EFA.US,D,20101123,000000,40.4176,40.5634,39.9989,40.0997,31017652.818403,0
+EFA.US,D,20101124,000000,40.4812,40.7522,40.4685,40.7356,26035359.740627,0
+EFA.US,D,20101126,000000,40.0556,40.2807,39.9832,40.0556,11704842.014142,0
+EFA.US,D,20101129,000000,39.6232,39.7964,39.2309,39.7015,35742316.245325,0
+EFA.US,D,20101130,000000,38.9765,39.4549,38.958,39.2544,36254747.248849,0
+EFA.US,D,20101201,000000,40.0273,40.3951,39.948,40.3677,30181781.845907,0
+EFA.US,D,20101202,000000,40.2895,41.1641,40.2533,41.1347,30971524.062091,0
+EFA.US,D,20101203,000000,41.1641,41.5681,41.1279,41.5319,23869587.595833,0
+EFA.US,D,20101206,000000,41.1641,41.4253,41.0985,41.3441,21304014.497578,0
+EFA.US,D,20101207,000000,41.8929,41.9448,41.3216,41.3656,34264572.863906,0
+EFA.US,D,20101208,000000,41.4077,41.6405,41.1641,41.4899,18559408.182227,0
+EFA.US,D,20101209,000000,41.6112,41.6552,41.2922,41.5975,20692764.779393,0
+EFA.US,D,20101210,000000,41.5681,41.7344,41.393,41.6894,17378716.860166,0
+EFA.US,D,20101213,000000,42.024,42.3635,41.9516,42.1404,20941177.673933,0
+EFA.US,D,20101214,000000,42.2207,42.4701,42.1189,42.205,22181278.590142,0
+EFA.US,D,20101215,000000,41.7912,42.0964,41.5388,41.6484,26705993.499129,0
+EFA.US,D,20101216,000000,41.6699,41.9448,41.5319,41.8792,21321703.882601,0
+EFA.US,D,20101217,000000,41.6405,41.6777,41.4253,41.6484,19108828.8694,0
+EFA.US,D,20101220,000000,41.8509,41.8558,41.5603,41.7423,17535273.94833,0
+EFA.US,D,20101221,000000,41.708,41.7579,41.6112,41.6992,25119910.045051,0
+EFA.US,D,20101222,000000,41.708,41.7834,41.6347,41.7775,12701613.204177,0
+EFA.US,D,20101223,000000,41.6484,41.7834,41.6347,41.7579,14381446.514697,0
+EFA.US,D,20101227,000000,41.5114,41.6836,41.438,41.6699,8775583.705002,0
+EFA.US,D,20101228,000000,41.8929,41.9008,41.6112,41.708,13271690.587406,0
+EFA.US,D,20101229,000000,41.9634,42.1708,41.9184,42.0661,12779194.639707,0
+EFA.US,D,20101230,000000,41.978,42.0162,41.7071,41.8665,14578083.255939,0
+EFA.US,D,20101231,000000,41.9164,42.4075,41.8626,42.117,31782134.560064,0
+EFA.US,D,20110103,000000,42.3909,42.5895,42.3635,42.4653,22456041.574624,0
+EFA.US,D,20110104,000000,42.6462,42.6687,42.1248,42.3351,20158280.818404,0
+EFA.US,D,20110105,000000,41.7159,42.1541,41.708,42.1541,17982118.485308,0
+EFA.US,D,20110106,000000,42.1825,42.2119,41.576,41.6699,32652854.827197,0
+EFA.US,D,20110107,000000,41.7344,41.8362,41.2864,41.5036,19290964.321763,0
+EFA.US,D,20110110,000000,41.215,41.4811,41.0261,41.4321,17508938.168535,0
+EFA.US,D,20110111,000000,41.6836,41.7834,41.4957,41.7159,20753987.673497,0
+EFA.US,D,20110112,000000,42.2119,42.6325,42.1404,42.6325,28298969.332914,0
+EFA.US,D,20110113,000000,42.928,43.0532,42.6805,42.748,22726567.733674,0
+EFA.US,D,20110114,000000,42.6257,43.0532,42.5964,43.0102,26531939.190762,0
+EFA.US,D,20110118,000000,43.1951,43.3692,43.1374,43.29,16555866.076416,0
+EFA.US,D,20110119,000000,43.4221,43.4553,42.8693,42.9936,27202095.603672,0
+EFA.US,D,20110120,000000,42.6091,42.7901,42.2755,42.6257,23786452.801419,0
+EFA.US,D,20110121,000000,42.9867,43.0718,42.7402,42.8566,16524378.643985,0
+EFA.US,D,20110124,000000,42.7901,43.3115,42.7832,43.3115,18652707.269064,0
+EFA.US,D,20110125,000000,42.9632,43.2303,42.8272,43.2254,18416795.309393,0
+EFA.US,D,20110126,000000,43.4279,43.5815,43.2978,43.4993,28260666.182273,0
+EFA.US,D,20110127,000000,43.5424,43.7009,43.3614,43.6011,16434141.928437,0
+EFA.US,D,20110128,000000,43.3418,43.4622,42.5435,42.6179,19450459.078513,0
+EFA.US,D,20110131,000000,42.973,43.1833,42.8781,42.9984,28701577.11934,0
+EFA.US,D,20110201,000000,43.5502,44.1088,43.4935,44.0218,35611602.259066,0
+EFA.US,D,20110202,000000,43.9288,44.1088,43.8555,43.9836,23586422.511219,0
+EFA.US,D,20110203,000000,43.7743,44.0139,43.4553,43.9924,16025343.981622,0
+EFA.US,D,20110204,000000,43.8398,43.9924,43.5727,43.9777,14343343.706103,0
+EFA.US,D,20110207,000000,43.8829,44.1734,43.8613,44.1147,18267084.604038,0
+EFA.US,D,20110208,000000,44.1597,44.418,44.0061,44.4043,19957251.884429,0
+EFA.US,D,20110209,000000,44.1509,44.3613,44.0355,44.2742,23997739.043768,0
+EFA.US,D,20110210,000000,43.6666,44.0002,43.5355,43.9836,18233340.257118,0
+EFA.US,D,20110211,000000,43.5952,44.0815,43.5894,44.0061,13385094.407516,0
+EFA.US,D,20110214,000000,43.9132,44.1509,43.8682,44.0922,13617306.172239,0
+EFA.US,D,20110215,000000,44.0482,44.0922,43.8613,43.9611,20313044.027525,0
+EFA.US,D,20110216,000000,44.1147,44.5344,44.0863,44.4904,20271859.426729,0
+EFA.US,D,20110218,000000,44.643,44.8387,44.5403,44.7937,11900419.804564,0
+EFA.US,D,20110222,000000,43.8682,44.194,43.47,43.516,33282522.725709,0
+EFA.US,D,20110223,000000,43.694,43.8613,43.3115,43.5727,25928470.103503,0
+EFA.US,D,20110224,000000,43.6608,43.7821,43.2606,43.6089,24453782.960453,0
+EFA.US,D,20110225,000000,43.8829,44.1675,43.875,44.1304,21544651.871958,0
+EFA.US,D,20110228,000000,44.5814,44.7056,44.3133,44.5305,27301344.644873,0
+EFA.US,D,20110301,000000,44.6714,44.7076,43.875,43.9044,28306397.320951,0
+EFA.US,D,20110302,000000,43.9924,44.3456,43.9415,44.1362,24675732.306035,0
+EFA.US,D,20110303,000000,44.5139,44.7154,44.3251,44.6988,22238399.583051,0
+EFA.US,D,20110304,000000,44.5403,44.6283,44.0002,44.2947,25145676.485458,0
+EFA.US,D,20110307,000000,44.4738,44.5853,43.7537,43.8682,22776746.261363,0
+EFA.US,D,20110308,000000,43.8026,44.1509,43.5571,44.0061,18574143.544211,0
+EFA.US,D,20110309,000000,44.0218,44.1225,43.8251,44.0218,18053557.801654,0
+EFA.US,D,20110310,000000,43.2107,43.2254,42.8615,42.928,34524657.726988,0
+EFA.US,D,20110311,000000,42.567,43.0297,42.567,42.928,24508127.784996,0
+EFA.US,D,20110314,000000,41.8646,42.1972,41.6992,42.1639,43176073.315469,0
+EFA.US,D,20110315,000000,39.9343,41.5114,39.8248,41.2795,60267596.784862,0
+EFA.US,D,20110316,000000,40.9958,41.1347,39.137,39.9989,56437424.822237,0
+EFA.US,D,20110317,000000,41.393,41.5603,41.0682,41.3294,42392326.028394,0
+EFA.US,D,20110318,000000,41.9516,42.0309,41.708,41.9008,61569441.89336,0
+EFA.US,D,20110321,000000,42.6893,43.0014,42.5602,42.9349,33362136.202002,0
+EFA.US,D,20110322,000000,42.8996,42.9437,42.6022,42.8106,23121336.626435,0
+EFA.US,D,20110323,000000,42.5533,42.9779,42.385,42.8615,24054897.856348,0
+EFA.US,D,20110324,000000,43.0532,43.4358,42.928,43.4358,20009036.214954,0
+EFA.US,D,20110325,000000,43.0963,43.3047,42.9437,42.9564,17549409.306327,0
+EFA.US,D,20110328,000000,43.0816,43.2186,42.9055,42.9349,16426278.503094,0
+EFA.US,D,20110329,000000,42.8106,43.1687,42.6687,43.1618,19875013.51846,0
+EFA.US,D,20110330,000000,43.4485,43.7234,43.3771,43.6735,18925132.588946,0
+EFA.US,D,20110331,000000,43.4162,43.6167,43.288,43.4592,29981194.482158,0
+EFA.US,D,20110401,000000,43.5571,43.9347,43.3477,43.875,20919274.973003,0
+EFA.US,D,20110404,000000,43.9836,44.0276,43.7606,43.9347,26833895.541658,0
+EFA.US,D,20110405,000000,43.5571,43.9611,43.5228,43.8251,20096139.008482,0
+EFA.US,D,20110406,000000,44.0061,44.2448,43.9836,44.1861,19637806.490557,0
+EFA.US,D,20110407,000000,44.0815,44.2223,43.7165,43.9699,21916165.754974,0
+EFA.US,D,20110408,000000,44.4904,44.5569,44.2086,44.3329,17206707.880554,0
+EFA.US,D,20110411,000000,44.4483,44.5706,44.1509,44.2448,14055434.80802,0
+EFA.US,D,20110412,000000,44.0423,44.0922,43.7009,43.833,20082397.179506,0
+EFA.US,D,20110413,000000,44.3084,44.3397,43.8476,43.9611,20273541.891062,0
+EFA.US,D,20110414,000000,43.8251,44.2292,43.7009,44.1597,20890814.136496,0
+EFA.US,D,20110415,000000,44.0218,44.1734,43.8398,44.0922,20273835.24906,0
+EFA.US,D,20110418,000000,43.1755,43.2734,42.7049,43.1892,28576091.447214,0
+EFA.US,D,20110419,000000,43.4221,43.5727,43.2812,43.5082,16143301.494687,0
+EFA.US,D,20110420,000000,44.5217,44.6587,44.4425,44.6146,23057851.707076,0
+EFA.US,D,20110421,000000,44.959,44.9747,44.7506,44.9023,17735190.779514,0
+EFA.US,D,20110425,000000,44.9541,44.9913,44.7301,44.9023,16028831.568684,0
+EFA.US,D,20110426,000000,45.0197,45.3308,44.9336,45.2506,15699588.835423,0
+EFA.US,D,20110427,000000,45.3875,45.8581,45.1077,45.815,22162895.163028,0
+EFA.US,D,20110428,000000,45.7847,46.1467,45.7798,46.1262,27382607.876593,0
+EFA.US,D,20110429,000000,46.1467,46.3502,45.908,45.908,24466769.418139,0
+EFA.US,D,20110502,000000,46.3932,46.5547,46.1408,46.2044,25860326.209398,0
+EFA.US,D,20110503,000000,46.0459,46.1751,45.6194,45.8278,19662500.692151,0
+EFA.US,D,20110504,000000,45.8874,45.8923,45.2799,45.4403,25666086.417647,0
+EFA.US,D,20110505,000000,44.9257,45.0568,44.3613,44.5403,35321022.474408,0
+EFA.US,D,20110506,000000,45.1625,45.3229,44.3162,44.5628,33900823.257363,0
+EFA.US,D,20110509,000000,44.5784,44.9179,44.3886,44.8807,23814896.261321,0
+EFA.US,D,20110510,000000,45.0334,45.3308,44.9424,45.3093,21714702.405846,0
+EFA.US,D,20110511,000000,45.0696,45.1204,44.2223,44.3965,45866469.730511,0
+EFA.US,D,20110512,000000,44.2595,44.7506,43.9836,44.5403,30644854.088688,0
+EFA.US,D,20110513,000000,44.4425,44.4816,43.6089,43.8476,28875325.803869,0
+EFA.US,D,20110516,000000,43.7312,44.2448,43.6304,43.7674,26734980.744586,0
+EFA.US,D,20110517,000000,43.5355,43.8829,43.334,43.8613,25292410.680401,0
+EFA.US,D,20110518,000000,43.8105,44.2595,43.7087,44.1304,17761600.154346,0
+EFA.US,D,20110519,000000,44.2742,44.4336,43.9924,44.3808,15068068.79513,0
+EFA.US,D,20110520,000000,44.057,44.1304,43.5894,43.7537,25649655.303337,0
+EFA.US,D,20110523,000000,42.748,42.9231,42.5533,42.7402,28368141.513239,0
+EFA.US,D,20110524,000000,43.0963,43.2391,42.8566,42.9867,23926973.326447,0
+EFA.US,D,20110525,000000,42.8566,43.3771,42.8272,43.2606,21910863.845803,0
+EFA.US,D,20110526,000000,43.4485,43.7743,43.1951,43.6666,25591118.628107,0
+EFA.US,D,20110527,000000,43.8965,44.1225,43.833,43.9836,23720383.878515,0
+EFA.US,D,20110531,000000,44.7134,44.8993,44.4561,44.8993,46226334.132357,0
+EFA.US,D,20110601,000000,44.6508,44.6988,43.7743,43.833,34923016.422142,0
+EFA.US,D,20110602,000000,44.0423,44.1441,43.5815,44.057,26936021.944401,0
+EFA.US,D,20110603,000000,43.6089,44.3329,43.5952,44.0815,29548445.439199,0
+EFA.US,D,20110606,000000,43.9699,44.0061,43.4778,43.5082,22586531.709311,0
+EFA.US,D,20110607,000000,44.058,44.2262,43.8799,43.9024,33011522.287528,0
+EFA.US,D,20110608,000000,43.5884,43.7244,43.2734,43.3428,25571614.920974,0
+EFA.US,D,20110609,000000,43.4827,43.8946,43.3868,43.7909,20722072.980986,0
+EFA.US,D,20110610,000000,43.4074,43.425,42.6502,42.7724,33127622.548046,0
+EFA.US,D,20110613,000000,42.9349,43.1012,42.6022,42.8429,36140001.341454,0
+EFA.US,D,20110614,000000,43.4553,43.7234,43.4221,43.6011,22655809.171426,0
+EFA.US,D,20110615,000000,42.7196,42.9055,42.0749,42.1698,36877548.321486,0
+EFA.US,D,20110616,000000,41.9712,42.2588,41.6611,42.0221,29487765.308497,0
+EFA.US,D,20110617,000000,42.5964,42.658,42.3224,42.4359,31087875.772321,0
+EFA.US,D,20110620,000000,42.1326,42.5024,42.1326,42.385,22537054.378785,0
+EFA.US,D,20110621,000000,42.7959,43.3272,42.7451,43.3056,24062215.451829,0
+EFA.US,D,20110622,000000,43.0845,43.3428,42.8615,42.884,28441574.028522,0
+EFA.US,D,20110623,000000,42.0818,42.5386,41.8147,42.5161,30668860.381111,0
+EFA.US,D,20110624,000000,42.5386,42.5543,42.0436,42.1101,25331733.940036,0
+EFA.US,D,20110627,000000,42.0818,42.568,41.9927,42.4564,22940752.802783,0
+EFA.US,D,20110628,000000,42.6404,43.0112,42.5895,42.9642,28387254.757811,0
+EFA.US,D,20110629,000000,43.4397,43.7557,43.1873,43.7175,38926180.675855,0
+EFA.US,D,20110630,000000,43.9318,44.4904,43.8633,44.3583,41764382.5025,0
+EFA.US,D,20110701,000000,44.284,44.8827,44.1617,44.8406,23177584.700425,0
+EFA.US,D,20110705,000000,44.6479,44.78,44.4561,44.5735,23859981.399112,0
+EFA.US,D,20110706,000000,44.1969,44.3613,43.9836,44.2928,17600515.949213,0
+EFA.US,D,20110707,000000,44.552,44.7721,44.4835,44.6743,21271037.787787,0
+EFA.US,D,20110708,000000,44.19,44.3613,43.8799,44.1245,23337409.612691,0
+EFA.US,D,20110711,000000,43.1511,43.2606,42.7089,42.7891,34089918.551551,0
+EFA.US,D,20110712,000000,42.5308,42.9887,42.4516,42.5024,23657881.248478,0
+EFA.US,D,20110713,000000,42.9799,43.5708,42.884,43.1354,30283362.418787,0
+EFA.US,D,20110714,000000,43.3624,43.4524,42.6648,42.7597,33030469.943265,0
+EFA.US,D,20110715,000000,42.9525,43.1354,42.6922,42.9055,27347913.949258,0
+EFA.US,D,20110718,000000,42.34,42.4858,41.9272,42.2706,32053626.653983,0
+EFA.US,D,20110719,000000,42.6345,43.0112,42.6345,42.9055,28179970.245635,0
+EFA.US,D,20110720,000000,43.29,43.4739,43.0611,43.4172,21122202.045658,0
+EFA.US,D,20110721,000000,43.8594,44.4111,43.785,44.3388,36681391.992296,0
+EFA.US,D,20110722,000000,44.3661,44.4346,44.0492,44.3808,16074304.102577,0
+EFA.US,D,20110725,000000,44.101,44.3016,44.0051,44.101,21125984.012871,0
+EFA.US,D,20110726,000000,44.3388,44.5246,44.1382,44.3661,19599170.11794,0
+EFA.US,D,20110727,000000,44.0824,44.0932,43.2098,43.29,40141886.881388,0
+EFA.US,D,20110728,000000,43.2244,43.6304,43.1413,43.1873,23782683.100046,0
+EFA.US,D,20110729,000000,43.1139,43.6891,42.9368,43.2988,38731127.250077,0
+EFA.US,D,20110801,000000,43.785,43.8065,42.4056,42.7529,35470452.087605,0
+EFA.US,D,20110802,000000,42.2647,42.6345,41.617,41.6239,34639510.960479,0
+EFA.US,D,20110803,000000,41.888,41.9555,41.1445,41.8665,49055120.904949,0
+EFA.US,D,20110804,000000,40.4783,40.5693,38.8934,38.9472,54117739.899868,0
+EFA.US,D,20110805,000000,39.8384,39.9783,38.188,39.6389,83789129.938087,0
+EFA.US,D,20110808,000000,38.144,38.6517,36.6012,36.6745,73078919.74712,0
+EFA.US,D,20110809,000000,38.1117,39.1458,37.015,39.1458,75473698.183886,0
+EFA.US,D,20110810,000000,38.0608,38.1117,36.7567,36.8066,58777770.529274,0
+EFA.US,D,20110811,000000,36.9925,38.8523,36.9348,38.5715,48440758.729963,0
+EFA.US,D,20110812,000000,38.9736,39.315,38.4962,39.0137,35581421.138553,0
+EFA.US,D,20110815,000000,39.4853,39.9275,39.4774,39.9196,18492124.941202,0
+EFA.US,D,20110816,000000,39.228,39.7954,38.9257,39.3395,31510078.237523,0
+EFA.US,D,20110817,000000,39.7142,40.0449,39.3307,39.5665,28041317.194688,0
+EFA.US,D,20110818,000000,38.1274,38.2154,37.3085,37.6401,44294051.443912,0
+EFA.US,D,20110819,000000,37.1989,38.1205,36.9475,36.9993,39858412.084324,0
+EFA.US,D,20110822,000000,38.144,38.1724,37.2077,37.2351,31740577.895467,0
+EFA.US,D,20110823,000000,37.6783,38.4815,37.4357,38.4463,33668557.318516,0
+EFA.US,D,20110824,000000,38.1342,38.6811,37.9209,38.459,24464845.725627,0
+EFA.US,D,20110825,000000,38.3661,38.5187,37.4142,37.5306,25217580.881556,0
+EFA.US,D,20110826,000000,37.4053,38.2467,36.9925,38.1205,36069620.975928,0
+EFA.US,D,20110829,000000,38.6615,39.0489,38.6615,39.0284,24770517.603772,0
+EFA.US,D,20110830,000000,38.5911,38.9736,38.2966,38.7985,22795443.489541,0
+EFA.US,D,20110831,000000,39.4148,39.7524,39.2515,39.5039,39477362.533165,0
+EFA.US,D,20110901,000000,39.315,39.676,39.0206,39.0206,28625274.397588,0
+EFA.US,D,20110902,000000,38.3035,38.548,38.0726,38.1538,16290882.032563,0
+EFA.US,D,20110906,000000,36.3585,36.9201,36.249,36.8966,36933541.879304,0
+EFA.US,D,20110907,000000,37.421,38.0031,37.2938,37.9953,20820926.44886,0
+EFA.US,D,20110908,000000,37.4572,37.8994,37.1392,37.2439,23610443.113788,0
+EFA.US,D,20110909,000000,36.5288,36.6745,35.7989,35.9525,31554085.003583,0
+EFA.US,D,20110912,000000,35.2227,35.8117,34.9664,35.7989,42215157.218919,0
+EFA.US,D,20110913,000000,35.7989,36.3047,35.6708,36.1795,37454697.983403,0
+EFA.US,D,20110914,000000,36.3047,37.0072,35.7031,36.7274,35277829.342376,0
+EFA.US,D,20110915,000000,37.2879,37.5511,37.0297,37.5227,49377799.369712,0
+EFA.US,D,20110916,000000,37.5893,37.7096,37.1392,37.5374,25811053.309533,0
+EFA.US,D,20110919,000000,36.293,36.7489,36.0631,36.5063,17276685.51768,0
+EFA.US,D,20110920,000000,36.6618,37.0502,36.3664,36.653,37924799.574434,0
+EFA.US,D,20110921,000000,36.6149,36.7567,35.5465,35.5612,101331520.1177,0
+EFA.US,D,20110922,000000,34.4488,34.6611,33.9841,34.4107,67012243.653439,0
+EFA.US,D,20110923,000000,34.1465,34.8695,34.0937,34.801,53670641.868872,0
+EFA.US,D,20110926,000000,35.0309,35.5465,34.5144,35.5162,32865206.153285,0
+EFA.US,D,20110927,000000,36.5356,36.9925,36.1795,36.3957,47886911.096844,0
+EFA.US,D,20110928,000000,36.6012,36.8007,35.7305,35.7764,44118732.731912,0
+EFA.US,D,20110929,000000,36.7352,36.8682,35.9525,36.475,40055044.736952,0
+EFA.US,D,20110930,000000,35.5857,35.884,35.2139,35.2354,40387977.443629,0
+EFA.US,D,20111003,000000,34.8901,35.3851,34.2933,34.308,42188721.268101,0
+EFA.US,D,20111004,000000,33.9411,34.8901,33.5185,34.8822,51068321.337299,0
+EFA.US,D,20111005,000000,34.8392,35.4575,34.5741,35.4213,45889797.313142,0
+EFA.US,D,20111006,000000,35.3988,36.3957,35.2961,36.3742,41811600.874231,0
+EFA.US,D,20111007,000000,36.5562,36.7489,36.0337,36.1228,43806436.278225,0
+EFA.US,D,20111010,000000,36.9847,37.5306,36.9847,37.5022,30238787.335493,0
+EFA.US,D,20111011,000000,36.9993,37.4777,36.9416,37.4357,31143315.32305,0
+EFA.US,D,20111012,000000,37.9444,38.3514,37.8828,37.9806,54832814.839582,0
+EFA.US,D,20111013,000000,37.7458,38.0315,37.421,37.9953,23006711.33313,0
+EFA.US,D,20111014,000000,38.3719,38.504,38.0775,38.4394,22002390.518816,0
+EFA.US,D,20111017,000000,38.1274,38.1577,37.4572,37.5511,21215036.052743,0
+EFA.US,D,20111018,000000,37.4777,38.3661,37.0434,38.0902,37705743.944846,0
+EFA.US,D,20111019,000000,37.8769,38.0119,37.3466,37.4053,24718882.507628,0
+EFA.US,D,20111020,000000,37.5169,37.5678,36.9201,37.5022,31349842.41963,0
+EFA.US,D,20111021,000000,38.1068,38.4306,38.0393,38.4072,28677750.725898,0
+EFA.US,D,20111024,000000,38.4072,39.0489,38.3837,38.9824,21749437.219314,0
+EFA.US,D,20111025,000000,38.7251,38.777,38.1724,38.3113,34806116.837743,0
+EFA.US,D,20111026,000000,38.9668,39.0489,38.0608,38.8376,17316568.917324,0
+EFA.US,D,20111027,000000,40.6055,41.2042,40.2533,40.9811,37204562.760551,0
+EFA.US,D,20111028,000000,40.4734,40.7542,40.3628,40.7463,56093957.803642,0
+EFA.US,D,20111031,000000,39.4598,39.5283,38.6243,38.6292,20301013.283175,0
+EFA.US,D,20111101,000000,37.0747,37.8495,36.9847,37.421,25197354.512039,0
+EFA.US,D,20111102,000000,37.7282,38.0246,37.5091,37.737,18055965.994831,0
+EFA.US,D,20111103,000000,38.3661,38.8288,37.7742,38.6899,18744131.726747,0
+EFA.US,D,20111104,000000,38.2359,38.3768,37.7673,38.1997,17998453.517208,0
+EFA.US,D,20111107,000000,38.1577,38.4306,37.872,38.3661,28995342.955836,0
+EFA.US,D,20111108,000000,38.5989,38.9413,38.2154,38.8288,30486654.40017,0
+EFA.US,D,20111109,000000,37.3809,37.4934,36.7489,36.8379,38874912.532747,0
+EFA.US,D,20111110,000000,37.558,37.6059,36.9035,37.2743,25693557.809759,0
+EFA.US,D,20111111,000000,37.8495,38.3191,37.8339,38.2027,25893065.779623,0
+EFA.US,D,20111114,000000,37.7527,37.8564,37.3466,37.5227,22896872.783733,0
+EFA.US,D,20111115,000000,37.4053,37.6568,37.1255,37.421,31834251.090412,0
+EFA.US,D,20111116,000000,37.015,37.3701,36.6892,36.7039,35454240.736254,0
+EFA.US,D,20111117,000000,36.88,37.0355,36.159,36.3047,38489113.0352,0
+EFA.US,D,20111118,000000,36.7352,36.7567,36.3585,36.4329,22798411.822727,0
+EFA.US,D,20111121,000000,35.6854,35.7305,35.2442,35.5103,34529406.651223,0
+EFA.US,D,20111122,000000,35.4516,35.6267,35.1924,35.4066,40593849.339943,0
+EFA.US,D,20111123,000000,34.9664,35.0084,34.396,34.4351,36891017.235531,0
+EFA.US,D,20111125,000000,34.3696,34.7423,34.2561,34.2561,14740816.194346,0
+EFA.US,D,20111128,000000,35.7461,35.8576,35.4878,35.7177,29496023.285014,0
+EFA.US,D,20111129,000000,35.8782,36.1355,35.7461,35.9525,31215733.862258,0
+EFA.US,D,20111130,000000,37.3838,37.8329,37.3016,37.7879,59018072.637372,0
+EFA.US,D,20111201,000000,37.5893,37.8769,37.3398,37.4631,26808432.680782,0
+EFA.US,D,20111202,000000,37.9503,37.965,37.4455,37.4592,24201265.098256,0
+EFA.US,D,20111205,000000,38.1724,38.2086,37.6568,37.8828,24552534.212996,0
+EFA.US,D,20111206,000000,37.6548,37.9591,37.5717,37.7077,28993190.300985,0
+EFA.US,D,20111207,000000,37.4592,38.1293,37.2938,37.9738,39558723.891602,0
+EFA.US,D,20111208,000000,37.4513,37.512,36.6824,36.7293,25450514.286508,0
+EFA.US,D,20111209,000000,37.0639,37.6626,37.0483,37.6372,28076492.556228,0
+EFA.US,D,20111212,000000,36.8379,36.8457,36.3292,36.5415,32364316.282681,0
+EFA.US,D,20111213,000000,36.7137,36.9729,35.8762,36.0484,45917041.787222,0
+EFA.US,D,20111214,000000,35.8557,35.9741,35.5045,35.6228,38189261.29795,0
+EFA.US,D,20111215,000000,36.0474,36.0993,35.6708,35.7989,34542726.330886,0
+EFA.US,D,20111216,000000,35.8997,36.0259,35.4898,35.6561,38694973.687827,0
+EFA.US,D,20111219,000000,35.84,35.8909,35.2726,35.3176,29077382.001912,0
+EFA.US,D,20111220,000000,36.1374,36.6012,36.1237,36.564,46554037.502747,0
+EFA.US,D,20111221,000000,36.3253,36.4153,36.0416,36.3713,37051897.010004,0
+EFA.US,D,20111222,000000,36.3771,36.7137,36.3351,36.697,34505738.691543,0
+EFA.US,D,20111223,000000,36.7587,36.9514,36.6745,36.9514,19965861.481682,0
+EFA.US,D,20111227,000000,36.8252,36.8712,36.7195,36.788,19347487.35499,0
+EFA.US,D,20111228,000000,36.6824,36.697,36.1149,36.1316,27312067.032999,0
+EFA.US,D,20111229,000000,36.2353,36.835,36.2,36.788,34253586.760229,0
+EFA.US,D,20111230,000000,36.7675,37.0179,36.744,36.9641,44186609.844005,0
+EFA.US,D,20120103,000000,37.7194,38.0814,37.6979,37.9806,44686281.307875,0
+EFA.US,D,20120104,000000,37.7438,37.8172,37.465,37.7517,19685983.642083,0
+EFA.US,D,20120105,000000,37.1373,37.2439,36.9152,37.1911,21912932.684083,0
+EFA.US,D,20120106,000000,37.0483,37.0786,36.6237,36.6824,38191844.279341,0
+EFA.US,D,20120109,000000,36.9074,36.9074,36.564,36.8252,17091013.414897,0
+EFA.US,D,20120110,000000,37.4513,37.4807,37.2938,37.3838,17967110.208392,0
+EFA.US,D,20120111,000000,37.0864,37.2938,36.9377,37.2664,17916735.427269,0
+EFA.US,D,20120112,000000,37.4171,37.5051,37.1461,37.422,18455379.552191,0
+EFA.US,D,20120113,000000,36.9896,37.0483,36.607,37.0179,22984145.254709,0
+EFA.US,D,20120117,000000,37.5051,37.691,37.4171,37.4592,26684098.975426,0
+EFA.US,D,20120118,000000,37.691,38.1146,37.6372,38.0863,21436455.922915,0
+EFA.US,D,20120119,000000,38.3651,38.9531,38.1997,38.5559,23121391.822714,0
+EFA.US,D,20120120,000000,38.504,38.7594,38.4659,38.7594,32052609.611449,0
+EFA.US,D,20120123,000000,38.8347,39.0714,38.7662,38.9071,24825821.208111,0
+EFA.US,D,20120124,000000,38.4962,38.7594,38.371,38.6909,24487226.794302,0
+EFA.US,D,20120125,000000,38.5118,39.1908,38.3504,39.093,32822698.886118,0
+EFA.US,D,20120126,000000,39.4657,39.542,39.0274,39.1086,27167665.391888,0
+EFA.US,D,20120127,000000,38.9902,39.273,38.9902,39.1771,30640336.171099,0
+EFA.US,D,20120130,000000,38.5412,38.7965,38.4825,38.7124,28324906.472922,0
+EFA.US,D,20120131,000000,39.1027,39.1282,38.6752,38.911,35316026.189073,0
+EFA.US,D,20120201,000000,39.4315,39.7357,39.3992,39.5283,37883306.283341,0
+EFA.US,D,20120202,000000,39.6173,39.7729,39.496,39.6105,25908983.772976,0
+EFA.US,D,20120203,000000,39.8482,40.2523,39.8179,40.2366,20348138.638955,0
+EFA.US,D,20120206,000000,39.8316,40.0811,39.7964,40.0351,20565380.968587,0
+EFA.US,D,20120207,000000,40.0556,40.309,39.8717,40.2807,35455655.396422,0
+EFA.US,D,20120208,000000,40.3775,40.5194,40.176,40.4225,18587758.626178,0
+EFA.US,D,20120209,000000,40.579,40.626,40.3159,40.5262,21793602.419135,0
+EFA.US,D,20120210,000000,39.7807,39.8776,39.6369,39.7602,26000444.006025,0
+EFA.US,D,20120213,000000,40.2435,40.3041,40.0556,40.2151,21982548.478941,0
+EFA.US,D,20120214,000000,40.0273,40.1006,39.6369,39.9157,22827689.359722,0
+EFA.US,D,20120215,000000,40.2523,40.266,39.9001,39.9598,33733202.381872,0
+EFA.US,D,20120216,000000,39.8561,40.535,39.8179,40.5125,23559498.993276,0
+EFA.US,D,20120217,000000,40.7356,40.7522,40.4665,40.6906,19390671.287643,0
+EFA.US,D,20120221,000000,40.8344,40.9821,40.6397,40.6994,23574160.760223,0
+EFA.US,D,20120222,000000,40.6162,40.7434,40.489,40.579,21246911.903428,0
+EFA.US,D,20120223,000000,40.626,40.9469,40.445,40.9136,17044175.284194,0
+EFA.US,D,20120224,000000,41.0878,41.2893,41.079,41.1631,33960478.168305,0
+EFA.US,D,20120227,000000,40.6074,41.0574,40.5194,40.9528,26869409.235941,0
+EFA.US,D,20120228,000000,41.0653,41.349,40.9596,41.3343,22267167.065549,0
+EFA.US,D,20120229,000000,41.4194,41.5241,40.7747,40.7992,45488616.452724,0
+EFA.US,D,20120301,000000,41.0046,41.3108,40.9899,41.26,27253583.50974,0
+EFA.US,D,20120302,000000,40.9596,40.9968,40.7522,40.8774,19341264.485695,0
+EFA.US,D,20120305,000000,40.7972,40.8021,40.535,40.6622,13462532.741585,0
+EFA.US,D,20120306,000000,39.7142,39.7435,39.2515,39.362,28926118.645693,0
+EFA.US,D,20120307,000000,39.6467,39.8913,39.5332,39.8482,11713078.52544,0
+EFA.US,D,20120308,000000,40.4744,40.8774,40.3697,40.7062,28559245.338663,0
+EFA.US,D,20120309,000000,40.5262,40.6994,40.4225,40.5722,30946056.090448,0
+EFA.US,D,20120312,000000,40.445,40.5194,40.22,40.4665,18388215.903102,0
+EFA.US,D,20120313,000000,40.626,41.1318,40.5722,41.124,32793668.710222,0
+EFA.US,D,20120314,000000,41.0428,41.1015,40.6397,40.761,25287387.81908,0
+EFA.US,D,20120315,000000,40.9058,41.1983,40.7894,41.1474,18383965.789678,0
+EFA.US,D,20120316,000000,41.4586,41.5877,41.3911,41.4312,21218938.634045,0
+EFA.US,D,20120319,000000,41.303,41.7276,41.2815,41.6474,23021052.143941,0
+EFA.US,D,20120320,000000,41.0653,41.215,40.8941,41.1543,18881737.070561,0
+EFA.US,D,20120321,000000,40.9968,41.0203,40.714,40.8843,22260592.575518,0
+EFA.US,D,20120322,000000,40.4519,40.6759,40.4,40.6025,22920206.499284,0
+EFA.US,D,20120323,000000,40.5419,40.8941,40.3491,40.8843,13730298.064569,0
+EFA.US,D,20120326,000000,41.1915,41.4312,41.1836,41.4067,26745575.363549,0
+EFA.US,D,20120327,000000,41.4664,41.4664,41.1318,41.1474,19864585.510485,0
+EFA.US,D,20120328,000000,41.1631,41.1915,40.6544,40.8628,27397645.795955,0
+EFA.US,D,20120329,000000,40.4597,40.6475,40.2807,40.6025,34632618.580772,0
+EFA.US,D,20120330,000000,40.9312,41.0056,40.6769,40.9655,29933928.069223,0
+EFA.US,D,20120402,000000,40.7796,41.5564,40.6994,41.4458,34078512.342868,0
+EFA.US,D,20120403,000000,41.2071,41.2306,40.489,40.7209,27922165.806567,0
+EFA.US,D,20120404,000000,39.9216,40.0048,39.5939,39.8111,27234454.932869,0
+EFA.US,D,20120405,000000,39.4598,39.8032,39.451,39.631,12623336.704402,0
+EFA.US,D,20120409,000000,39.1546,39.5283,39.138,39.3992,15829576.070686,0
+EFA.US,D,20120410,000000,39.2671,39.3777,38.5559,38.5559,34321040.700855,0
+EFA.US,D,20120411,000000,39.2955,39.362,39.048,39.093,30778894.161789,0
+EFA.US,D,20120412,000000,39.2828,39.8639,39.2603,39.8111,28169261.145502,0
+EFA.US,D,20120413,000000,39.4598,39.4598,38.9971,39.048,36314585.125231,0
+EFA.US,D,20120416,000000,39.3571,39.496,39.0274,39.3336,27396173.895202,0
+EFA.US,D,20120417,000000,39.6985,40.0556,39.5489,39.9598,17363948.789276,0
+EFA.US,D,20120418,000000,39.6839,39.9382,39.6173,39.7524,26534981.118985,0
+EFA.US,D,20120419,000000,39.7269,39.9519,39.3102,39.5127,37331821.868654,0
+EFA.US,D,20120420,000000,39.7964,40.0273,39.7729,39.8913,20766509.051432,0
+EFA.US,D,20120423,000000,39.1184,39.1839,38.8415,39.093,32027466.684556,0
+EFA.US,D,20120424,000000,39.2671,39.5939,39.2426,39.406,19466573.3253,0
+EFA.US,D,20120425,000000,39.8717,39.9891,39.6917,39.947,28704358.398471,0
+EFA.US,D,20120426,000000,39.7807,40.2523,39.7357,40.1838,17991532.517208,0
+EFA.US,D,20120427,000000,40.3041,40.4225,40.1006,40.3491,19779595.50783,0
+EFA.US,D,20120430,000000,40.1662,40.1877,39.951,40.1192,22596745.065092,0
+EFA.US,D,20120501,000000,40.0273,40.4665,39.9891,40.2807,20683428.431143,0
+EFA.US,D,20120502,000000,39.7876,40.0351,39.631,39.9676,21290909.470108,0
+EFA.US,D,20120503,000000,39.8834,39.9519,39.542,39.6173,19106507.559254,0
+EFA.US,D,20120504,000000,39.406,39.4657,38.9716,39.0137,26832259.074223,0
+EFA.US,D,20120507,000000,39.0137,39.3336,38.9814,39.2955,29319270.491933,0
+EFA.US,D,20120508,000000,38.8347,38.8699,38.2819,38.6909,28221261.150374,0
+EFA.US,D,20120509,000000,37.9464,38.4522,37.7732,38.2448,41661802.263692,0
+EFA.US,D,20120510,000000,38.6243,38.6752,38.3651,38.4218,20511584.018213,0
+EFA.US,D,20120511,000000,37.9738,38.5197,37.9738,38.1841,19418543.363849,0
+EFA.US,D,20120514,000000,37.5873,37.7438,37.4513,37.4513,29644387.814472,0
+EFA.US,D,20120515,000000,37.2439,37.4386,36.9455,36.9817,24132872.8209,0
+EFA.US,D,20120516,000000,36.9896,37.1823,36.5875,36.6149,32133677.611888,0
+EFA.US,D,20120517,000000,36.5738,36.6149,36.1609,36.1697,26885117.687868,0
+EFA.US,D,20120518,000000,36.3351,36.3419,35.5857,35.9075,28686205.978002,0
+EFA.US,D,20120521,000000,36.2,36.7195,36.1091,36.697,30092776.825087,0
+EFA.US,D,20120522,000000,36.7195,37.0042,36.4075,36.564,22931042.346425,0
+EFA.US,D,20120523,000000,36.1374,36.2646,35.6375,36.2646,56643489.905524,0
+EFA.US,D,20120524,000000,36.2186,36.3165,35.8175,36.0259,26454398.641363,0
+EFA.US,D,20120525,000000,35.8479,36.0866,35.84,35.8997,17949901.23542,0
+EFA.US,D,20120529,000000,36.3419,36.5278,36.0543,36.3546,29533017.057276,0
+EFA.US,D,20120530,000000,35.8019,35.8087,35.4595,35.4966,25925636.694553,0
+EFA.US,D,20120531,000000,35.6532,35.7657,35.2384,35.6434,55788315.567943,0
+EFA.US,D,20120601,000000,35.0261,35.1816,34.7277,34.7423,45951488.353459,0
+EFA.US,D,20120604,000000,35.072,35.1816,34.7815,35.0339,26226654.708719,0
+EFA.US,D,20120605,000000,35.0104,35.3166,34.9791,35.2853,26915708.691854,0
+EFA.US,D,20120606,000000,35.5671,36.2861,35.5524,36.2705,20200584.677064,0
+EFA.US,D,20120607,000000,36.7753,36.79,36.2402,36.3233,24892578.040187,0
+EFA.US,D,20120608,000000,35.7823,36.2402,35.6727,36.2089,19346836.243338,0
+EFA.US,D,20120611,000000,36.5875,36.6012,35.8175,35.8557,25853749.675061,0
+EFA.US,D,20120612,000000,36.2,36.4671,35.8909,36.4515,21509561.349142,0
+EFA.US,D,20120613,000000,36.1756,36.5112,36.0641,36.1609,21709147.002656,0
+EFA.US,D,20120614,000000,36.1374,36.564,36.0484,36.4388,19655945.623033,0
+EFA.US,D,20120615,000000,36.6432,36.9886,36.5611,36.9426,26885253.634257,0
+EFA.US,D,20120618,000000,36.7508,36.9455,36.654,36.8399,25621442.850081,0
+EFA.US,D,20120619,000000,37.2204,37.6979,37.1754,37.4513,30956264.335463,0
+EFA.US,D,20120620,000000,37.6304,37.9385,37.3555,37.6695,37495592.292662,0
+EFA.US,D,20120621,000000,37.5991,37.6744,36.652,36.6814,33704268.288386,0
+EFA.US,D,20120622,000000,37.0483,37.0942,36.7597,36.9954,21588427.631372,0
+EFA.US,D,20120625,000000,36.3761,36.3928,36.0875,36.1727,35801805.567432,0
+EFA.US,D,20120626,000000,36.3713,36.5072,36.0934,36.4075,34836149.746027,0
+EFA.US,D,20120627,000000,36.5376,36.8203,36.4456,36.7518,25830009.142496,0
+EFA.US,D,20120628,000000,36.4916,36.8604,36.3331,36.8291,29824781.51761,0
+EFA.US,D,20120629,000000,37.9806,38.1792,37.9043,38.1567,40858014.639002,0
+EFA.US,D,20120702,000000,38.2653,38.4473,38.0814,38.4081,39401592.353284,0
+EFA.US,D,20120703,000000,38.4414,38.7916,38.4003,38.7603,15941179.878834,0
+EFA.US,D,20120705,000000,38.1508,38.2408,37.9366,38.1176,18841163.717439,0
+EFA.US,D,20120706,000000,37.782,37.8534,37.5306,37.7605,19739175.477704,0
+EFA.US,D,20120709,000000,37.5521,37.691,37.4005,37.6744,21360038.719994,0
+EFA.US,D,20120710,000000,37.8446,37.9141,37.3339,37.423,26220760.972786,0
+EFA.US,D,20120711,000000,37.5991,37.6979,37.3173,37.5374,25424711.048583,0
+EFA.US,D,20120712,000000,37.0483,37.2782,36.8369,37.1647,28028194.790612,0
+EFA.US,D,20120713,000000,37.1862,37.7605,37.1715,37.691,16514985.055151,0
+EFA.US,D,20120716,000000,37.5854,37.7977,37.3926,37.6822,15983567.554065,0
+EFA.US,D,20120717,000000,37.7908,37.8877,37.3173,37.7908,22466224.265806,0
+EFA.US,D,20120718,000000,37.6695,38.1264,37.6441,38.0882,17791108.697987,0
+EFA.US,D,20120719,000000,38.28,38.5069,38.188,38.4414,18382458.113559,0
+EFA.US,D,20120720,000000,37.7272,37.7605,37.4464,37.5374,31640131.912751,0
+EFA.US,D,20120723,000000,36.5376,36.8526,36.3996,36.7675,21057884.071358,0
+EFA.US,D,20120724,000000,36.7205,36.744,36.1169,36.3713,24824719.326853,0
+EFA.US,D,20120725,000000,36.6902,36.744,36.3761,36.5611,13298463.848813,0
+EFA.US,D,20120726,000000,37.5599,37.9718,37.468,37.6744,23799687.642358,0
+EFA.US,D,20120727,000000,38.0344,38.6283,37.9493,38.4698,31599675.085105,0
+EFA.US,D,20120730,000000,38.2575,38.5529,38.2487,38.4238,32536859.848469,0
+EFA.US,D,20120731,000000,38.3925,38.4923,38.1724,38.188,50344774.791028,0
+EFA.US,D,20120801,000000,38.4541,38.5324,38.1792,38.1968,23242687.68846,0
+EFA.US,D,20120802,000000,37.782,38.1107,37.377,37.6617,30401191.140537,0
+EFA.US,D,20120803,000000,38.4854,39.0489,38.4541,38.9443,34605079.726541,0
+EFA.US,D,20120806,000000,39.1116,39.3483,39.0489,39.2192,19677489.548154,0
+EFA.US,D,20120807,000000,39.5469,39.7533,39.5088,39.5469,23111265.349963,0
+EFA.US,D,20120808,000000,39.3258,39.6095,39.3092,39.5244,17664550.787049,0
+EFA.US,D,20120809,000000,39.4324,39.676,39.3845,39.5469,15951606.864655,0
+EFA.US,D,20120810,000000,39.2338,39.6154,39.1419,39.6154,19986999.611942,0
+EFA.US,D,20120813,000000,39.5088,39.6242,39.2955,39.4266,20059437.572064,0
+EFA.US,D,20120814,000000,39.5381,39.6007,39.4266,39.5176,13892248.033548,0
+EFA.US,D,20120815,000000,39.3845,39.5088,39.3483,39.3992,18390391.045326,0
+EFA.US,D,20120816,000000,39.6095,39.951,39.4862,39.8883,17673294.286384,0
+EFA.US,D,20120817,000000,39.9598,39.9969,39.7758,39.9451,22577438.633547,0
+EFA.US,D,20120820,000000,39.8355,39.9373,39.6682,39.8981,13180537.000347,0
+EFA.US,D,20120821,000000,40.218,40.4176,40.0048,40.128,25518632.62678,0
+EFA.US,D,20120822,000000,39.7837,40.1662,39.7455,40.0821,16358967.66393,0
+EFA.US,D,20120823,000000,39.9196,40.0429,39.769,39.8531,21215333.499353,0
+EFA.US,D,20120824,000000,39.5694,39.9969,39.4921,39.7915,20741601.219798,0
+EFA.US,D,20120827,000000,39.8981,40.0136,39.7631,39.815,16261727.153965,0
+EFA.US,D,20120828,000000,39.6555,39.8453,39.5851,39.7758,19023122.337281,0
+EFA.US,D,20120829,000000,39.7377,39.7993,39.5919,39.6555,14950334.111484,0
+EFA.US,D,20120830,000000,39.4324,39.454,39.0656,39.0656,31837162.183013,0
+EFA.US,D,20120831,000000,39.5469,39.6682,39.2035,39.408,35341527.891775,0
+EFA.US,D,20120904,000000,39.3092,39.3571,39.0489,39.2123,31244846.832572,0
+EFA.US,D,20120905,000000,39.2123,39.2808,39.0431,39.1027,22730729.941914,0
+EFA.US,D,20120906,000000,39.4266,40.1799,39.4178,40.0821,31028037.895939,0
+EFA.US,D,20120907,000000,40.5174,40.7835,40.4841,40.6769,22534375.314984,0
+EFA.US,D,20120910,000000,40.5174,40.6328,40.2963,40.357,16801119.495103,0
+EFA.US,D,20120911,000000,40.5243,40.9312,40.5243,40.8138,20186559.711624,0
+EFA.US,D,20120912,000000,41.1592,41.1817,40.9381,41.0819,19288520.35322,0
+EFA.US,D,20120913,000000,41.0369,41.8988,40.9117,41.71,28353118.926177,0
+EFA.US,D,20120914,000000,42.1444,42.4506,42.0592,42.1209,47378795.624557,0
+EFA.US,D,20120917,000000,42.0749,42.16,41.7912,41.8988,19445967.736909,0
+EFA.US,D,20120918,000000,41.6699,41.8225,41.5867,41.7217,21859672.364192,0
+EFA.US,D,20120919,000000,41.7912,41.9829,41.663,41.8988,22511675.33448,0
+EFA.US,D,20120920,000000,41.3725,41.6552,41.259,41.6327,28448680.038269,0
+EFA.US,D,20120921,000000,41.8988,41.9311,41.6395,41.663,28259654.250505,0
+EFA.US,D,20120924,000000,41.3255,41.6082,41.2893,41.5104,21175146.520179,0
+EFA.US,D,20120925,000000,41.617,41.8078,41.2198,41.2296,29185244.728979,0
+EFA.US,D,20120926,000000,40.8911,40.9459,40.6475,40.806,29016965.586761,0
+EFA.US,D,20120927,000000,41.0819,41.4409,40.9518,41.2942,27130336.353343,0
+EFA.US,D,20120928,000000,40.8588,40.8999,40.4088,40.4773,56648369.665383,0
+EFA.US,D,20121001,000000,40.9117,41.2296,40.7542,40.806,23589886.588756,0
+EFA.US,D,20121002,000000,41.2052,41.2365,40.8305,40.9655,18689521.142346,0
+EFA.US,D,20121003,000000,40.9381,40.9655,40.7072,40.7992,22804354.622018,0
+EFA.US,D,20121004,000000,41.0976,41.3412,41.0144,41.2942,20901646.917178,0
+EFA.US,D,20121005,000000,41.6327,41.7472,41.2717,41.35,17572173.682489,0
+EFA.US,D,20121008,000000,41.0976,41.166,41.0212,41.1044,8714885.1755406,0
+EFA.US,D,20121009,000000,40.8471,40.9215,40.5086,40.5086,20164139.801124,0
+EFA.US,D,20121010,000000,40.5174,40.5849,40.265,40.3932,18198896.757341,0
+EFA.US,D,20121011,000000,40.7992,40.9743,40.5937,40.6544,17672940.621342,0
+EFA.US,D,20121012,000000,40.7639,40.9117,40.5477,40.6074,12170823.305218,0
+EFA.US,D,20121015,000000,40.8823,41.0506,40.6769,41.0056,27740240.917784,0
+EFA.US,D,20121016,000000,41.4194,41.7168,41.4096,41.6845,25080957.827064,0
+EFA.US,D,20121017,000000,41.891,42.1209,41.7912,42.0749,20484032.898143,0
+EFA.US,D,20121018,000000,41.9311,42.1825,41.7912,41.9145,23693887.620652,0
+EFA.US,D,20121019,000000,41.801,41.8078,41.2893,41.35,25617948.107946,0
+EFA.US,D,20121022,000000,41.6327,41.7012,41.3568,41.6395,18675538.085191,0
+EFA.US,D,20121023,000000,40.7923,40.8383,40.5086,40.7463,23611962.033593,0
+EFA.US,D,20121024,000000,40.9968,41.0594,40.7639,40.7688,15297455.328129,0
+EFA.US,D,20121025,000000,41.2414,41.303,40.8588,41.0144,20594194.447983,0
+EFA.US,D,20121026,000000,40.8999,41.0369,40.7639,40.9518,15378216.682579,0
+EFA.US,D,20121031,000000,41.1817,41.2296,40.8138,40.9215,28478929.643053,0
+EFA.US,D,20121101,000000,41.1279,41.4096,41.0731,41.4008,24689677.543518,0
+EFA.US,D,20121102,000000,41.3725,41.3725,40.9459,41.0056,21635885.186975,0
+EFA.US,D,20121105,000000,40.9048,40.9821,40.7747,40.9048,12718829.332222,0
+EFA.US,D,20121106,000000,41.0662,41.3568,41.0506,41.2942,14461962.552355,0
+EFA.US,D,20121107,000000,40.8588,40.8745,40.4558,40.6769,27486288.974507,0
+EFA.US,D,20121108,000000,40.5243,40.716,40.2963,40.309,25967973.262119,0
+EFA.US,D,20121109,000000,40.1026,40.5027,40.0967,40.3237,27328449.08395,0
+EFA.US,D,20121112,000000,40.3335,40.4176,40.1955,40.2963,15534944.470344,0
+EFA.US,D,20121113,000000,39.9128,40.4,39.8756,40.0967,18994988.58983,0
+EFA.US,D,20121114,000000,40.2415,40.2797,39.6095,39.676,26975992.227075,0
+EFA.US,D,20121115,000000,39.86,39.9891,39.6555,39.8071,20267450.879543,0
+EFA.US,D,20121116,000000,39.8296,39.8688,39.4324,39.7837,23636364.921496,0
+EFA.US,D,20121119,000000,40.3149,40.6475,40.309,40.6475,20864086.871986,0
+EFA.US,D,20121120,000000,40.4773,40.716,40.4,40.7072,17862296.564621,0
+EFA.US,D,20121121,000000,40.7542,40.8207,40.6857,40.7747,13575379.488146,0
+EFA.US,D,20121123,000000,41.394,41.6552,41.3725,41.6552,10995325.544078,0
+EFA.US,D,20121126,000000,41.4263,41.5623,41.3255,41.5544,17914406.962049,0
+EFA.US,D,20121127,000000,41.4634,41.5799,41.3343,41.35,18313858.339082,0
+EFA.US,D,20121128,000000,41.121,41.6924,41.0291,41.6474,30835747.350533,0
+EFA.US,D,20121129,000000,41.9829,42.1043,41.7834,42.0064,25879584.599739,0
+EFA.US,D,20121130,000000,42.0279,42.1962,41.9829,42.0592,30855437.089566,0
+EFA.US,D,20121203,000000,42.2715,42.2882,42.0514,42.1121,28905543.721901,0
+EFA.US,D,20121204,000000,42.251,42.3107,42.1522,42.2207,24532747.369399,0
+EFA.US,D,20121205,000000,42.2363,42.4643,42.0915,42.2804,28959772.020968,0
+EFA.US,D,20121206,000000,42.3498,42.3948,42.1444,42.3655,16973177.538074,0
+EFA.US,D,20121207,000000,42.2715,42.3948,40.7835,42.386,15645295.118545,0
+EFA.US,D,20121210,000000,42.2588,42.4506,42.251,42.4261,23314943.705293,0
+EFA.US,D,20121211,000000,42.5562,42.7314,42.5562,42.6697,20535041.414313,0
+EFA.US,D,20121212,000000,42.8008,43.0532,42.7392,42.8067,23916846.853696,0
+EFA.US,D,20121213,000000,42.7314,42.8478,42.5807,42.6776,17929468.390937,0
+EFA.US,D,20121214,000000,42.7177,42.9671,42.6932,42.8321,24241732.147435,0
+EFA.US,D,20121217,000000,42.8008,43.0532,42.7676,43.0131,29526307.64301,0
+EFA.US,D,20121218,000000,42.7314,43.0376,42.6697,42.9838,31778619.374863,0
+EFA.US,D,20121219,000000,43.3193,43.3575,43.1217,43.1364,25343769.795153,0
+EFA.US,D,20121220,000000,43.288,43.4426,43.1814,43.4269,24282278.924571,0
+EFA.US,D,20121221,000000,42.8321,43.1687,42.8135,43.1608,29353043.459144,0
+EFA.US,D,20121224,000000,43.1051,43.1364,42.9603,43.0454,10080603.621652,0
+EFA.US,D,20121226,000000,43.1687,43.2049,42.8595,43.0376,15342715.254135,0
+EFA.US,D,20121227,000000,43.2724,43.288,42.8908,43.2342,18602312.044875,0
+EFA.US,D,20121228,000000,42.8762,42.9994,42.748,42.7754,24529661.488584,0
+EFA.US,D,20121231,000000,42.9544,43.4348,42.8233,43.4269,29879995.172459,0
+EFA.US,D,20130102,000000,44.0443,44.1304,43.831,44.1069,34116353.480217,0
+EFA.US,D,20130103,000000,43.785,43.9464,43.6021,43.6715,30428529.65272,0
+EFA.US,D,20130104,000000,43.5894,43.9464,43.5404,43.8907,20323853.298681,0
+EFA.US,D,20130107,000000,43.5717,43.7478,43.4886,43.7009,18464918.286794,0
+EFA.US,D,20130108,000000,43.5492,43.5962,43.2968,43.4553,20415462.766112,0
+EFA.US,D,20130109,000000,43.6021,43.74,43.5561,43.6784,16732447.147742,0
+EFA.US,D,20130110,000000,44.145,44.3055,43.9836,44.236,23199484.334895,0
+EFA.US,D,20130111,000000,44.3055,44.3798,44.1763,44.328,16529922.803488,0
+EFA.US,D,20130114,000000,44.3368,44.4121,44.1979,44.3798,13067612.570134,0
+EFA.US,D,20130115,000000,44.1069,44.3368,44.0599,44.3114,16411371.419355,0
+EFA.US,D,20130116,000000,44.0071,44.1529,43.9318,44.0991,16899466.997093,0
+EFA.US,D,20130117,000000,44.4043,44.5403,44.2967,44.4581,19556412.423214,0
+EFA.US,D,20130118,000000,44.4043,44.465,44.2116,44.4121,24673046.087161,0
+EFA.US,D,20130122,000000,44.3192,44.4356,44.1705,44.4356,15829980.843393,0
+EFA.US,D,20130123,000000,44.328,44.42,44.2047,44.3877,13276420.090728,0
+EFA.US,D,20130124,000000,44.465,44.7086,44.4444,44.6039,17859390.582787,0
+EFA.US,D,20130125,000000,45.0246,45.0842,44.8328,45.0842,21791895.423122,0
+EFA.US,D,20130128,000000,44.915,44.9482,44.7086,44.8631,19381888.946482,0
+EFA.US,D,20130129,000000,44.959,45.2124,44.9482,45.1674,17549296.869464,0
+EFA.US,D,20130130,000000,45.1674,45.3895,45.1596,45.2124,24803120.205454,0
+EFA.US,D,20130131,000000,45.1439,45.276,45.0158,45.0441,29135495.505675,0
+EFA.US,D,20130201,000000,45.3357,45.5108,45.2212,45.4041,26172435.609031,0
+EFA.US,D,20130204,000000,44.9013,44.9756,44.4963,44.5872,23731890.258223,0
+EFA.US,D,20130205,000000,44.7086,44.915,44.6704,44.7937,20188365.856507,0
+EFA.US,D,20130206,000000,44.5051,44.8083,44.4777,44.7849,34482548.077455,0
+EFA.US,D,20130207,000000,44.7477,44.7849,44.19,44.42,28736797.455625,0
+EFA.US,D,20130208,000000,44.5716,44.7477,44.5716,44.7007,23995006.827995,0
+EFA.US,D,20130211,000000,44.7007,44.7086,44.4875,44.6577,16598662.612967,0
+EFA.US,D,20130212,000000,44.6773,44.9668,44.6411,44.8759,15102058.458842,0
+EFA.US,D,20130213,000000,45.0921,45.1919,44.9414,44.9854,11725227.839573,0
+EFA.US,D,20130214,000000,44.5872,44.7702,44.5716,44.7408,13629979.851015,0
+EFA.US,D,20130215,000000,44.8015,44.8406,44.4963,44.6264,15836384.633823,0
+EFA.US,D,20130219,000000,45.0099,45.1821,45.0001,45.1527,26414242.326788,0
+EFA.US,D,20130220,000000,45.2525,45.2819,44.7007,44.7086,22944027.781959,0
+EFA.US,D,20130221,000000,44.1763,44.1979,43.8388,44.0384,44772907.777964,0
+EFA.US,D,20130222,000000,44.3877,44.6861,44.2595,44.6704,30591185.92963,0
+EFA.US,D,20130225,000000,44.9336,45.0099,43.5492,43.6021,52641875.236215,0
+EFA.US,D,20130226,000000,44.0521,44.1763,43.6784,43.9533,33278686.584372,0
+EFA.US,D,20130227,000000,43.8907,44.5638,43.8388,44.5119,22022351.128474,0
+EFA.US,D,20130228,000000,44.4933,44.7271,44.416,44.462,23325912.432364,0
+EFA.US,D,20130301,000000,44.145,44.4503,43.9768,44.373,23884530.454938,0
+EFA.US,D,20130304,000000,44.2595,44.5716,44.1803,44.5638,19090384.113087,0
+EFA.US,D,20130305,000000,44.9248,45.0921,44.9081,45.0099,21169295.714685,0
+EFA.US,D,20130306,000000,45.1997,45.2271,44.9248,45.1214,22506858.948126,0
+EFA.US,D,20130307,000000,45.2271,45.32,45.1997,45.2525,15447365.353378,0
+EFA.US,D,20130308,000000,45.2819,45.3816,45.0842,45.3523,30515096.837918,0
+EFA.US,D,20130311,000000,45.2965,45.4902,45.2271,45.4902,14237646.921881,0
+EFA.US,D,20130312,000000,45.4638,45.5206,45.1742,45.2594,20969758.102376,0
+EFA.US,D,20130313,000000,45.1596,45.3132,44.959,45.1919,26864656.223092,0
+EFA.US,D,20130314,000000,45.3895,45.6791,45.3582,45.6331,15919252.646225,0
+EFA.US,D,20130315,000000,45.7632,45.8239,45.6047,45.7241,23818180.439876,0
+EFA.US,D,20130318,000000,45.1527,45.5568,45.1292,45.2212,32907126.704458,0
+EFA.US,D,20130319,000000,45.3357,45.3963,44.778,45.0842,33708954.86127,0
+EFA.US,D,20130320,000000,45.3963,45.4736,45.2819,45.3582,21125836.822795,0
+EFA.US,D,20130321,000000,44.9756,45.2359,44.9248,44.9482,23707855.345508,0
+EFA.US,D,20130322,000000,45.1997,45.4041,45.1214,45.3357,23686319.597613,0
+EFA.US,D,20130325,000000,45.3582,45.4198,44.6577,44.7702,41810970.205644,0
+EFA.US,D,20130326,000000,44.9336,45.0608,44.8015,45.0539,19693260.351432,0
+EFA.US,D,20130327,000000,44.5403,44.8485,44.4503,44.8328,19627212.893747,0
+EFA.US,D,20130328,000000,44.9248,45.0921,44.8631,45.0441,37564843.178791,0
+EFA.US,D,20130401,000000,44.733,44.7702,44.3661,44.4268,32540662.258748,0
+EFA.US,D,20130402,000000,44.9414,45.1371,44.8573,44.915,25710815.84609,0
+EFA.US,D,20130403,000000,45.1087,45.1674,44.6577,44.6939,22207508.065994,0
+EFA.US,D,20130404,000000,44.8485,45.1371,44.7477,45.0999,19541681.149843,0
+EFA.US,D,20130405,000000,44.465,44.8925,44.42,44.8847,23777931.10935,0
+EFA.US,D,20130408,000000,44.8631,45.0608,44.7849,45.0608,22412674.676531,0
+EFA.US,D,20130409,000000,45.0441,45.3738,44.868,45.2212,22790646.524101,0
+EFA.US,D,20130410,000000,45.6409,45.9921,45.6253,45.8914,23823880.988835,0
+EFA.US,D,20130411,000000,46.1829,46.4666,46.1144,46.2524,26010236.234647,0
+EFA.US,D,20130412,000000,46.0391,46.1526,45.8493,46.1379,21967221.290195,0
+EFA.US,D,20130415,000000,45.7241,45.7485,45.2055,45.2271,29721708.600911,0
+EFA.US,D,20130416,000000,45.7485,45.8708,45.5206,45.8708,19215354.619949,0
+EFA.US,D,20130417,000000,45.32,45.3435,44.6939,44.915,40236862.299638,0
+EFA.US,D,20130418,000000,45.0001,45.0246,44.6332,44.778,25154125.604642,0
+EFA.US,D,20130419,000000,45.0686,45.1527,44.9414,45.1371,32374340.540102,0
+EFA.US,D,20130422,000000,45.1371,45.3963,44.9013,45.3288,22127583.855098,0
+EFA.US,D,20130423,000000,45.7016,45.9999,45.6869,45.9696,27833034.038737,0
+EFA.US,D,20130424,000000,46.2054,46.496,46.1692,46.3658,23920650.286128,0
+EFA.US,D,20130425,000000,46.5958,46.8178,46.5566,46.6124,26290290.906767,0
+EFA.US,D,20130426,000000,46.5566,46.6955,46.5038,46.6486,18213090.378076,0
+EFA.US,D,20130429,000000,46.8628,47.2992,46.856,47.2454,19274699.81844,0
+EFA.US,D,20130430,000000,47.2277,47.3461,47.127,47.309,29147447.544222,0
+EFA.US,D,20130501,000000,47.353,47.3657,46.9245,47.0262,25014310.365392,0
+EFA.US,D,20130502,000000,46.9078,47.2669,46.8628,47.169,23891674.284357,0
+EFA.US,D,20130503,000000,47.5878,47.8333,47.5653,47.7727,25088402.169554,0
+EFA.US,D,20130506,000000,47.5653,47.7101,47.5222,47.7101,9929521.1865676,0
+EFA.US,D,20130507,000000,47.7795,47.8568,47.6269,47.7874,20588532.74085,0
+EFA.US,D,20130508,000000,48.0407,48.3147,48.0407,48.2922,23264417.645481,0
+EFA.US,D,20130509,000000,48.0407,48.0848,47.6347,47.8255,21436915.891901,0
+EFA.US,D,20130510,000000,47.7727,47.9018,47.6113,47.8803,20168076.113486,0
+EFA.US,D,20130513,000000,47.8255,47.8871,47.7032,47.8568,15595937.379956,0
+EFA.US,D,20130514,000000,47.7795,48.0339,47.7727,47.9507,34250604.116897,0
+EFA.US,D,20130515,000000,47.8803,48.1689,47.8725,48.1532,20899033.271187,0
+EFA.US,D,20130516,000000,47.9087,48.0779,47.7267,47.8255,21825356.633577,0
+EFA.US,D,20130517,000000,47.8509,48.1689,47.803,48.1532,16923985.388319,0
+EFA.US,D,20130520,000000,48.1757,48.4516,48.1689,48.4213,21102745.357577,0
+EFA.US,D,20130521,000000,48.2325,48.6209,48.1405,48.5211,20011384.101086,0
+EFA.US,D,20130522,000000,48.5289,48.9868,47.8871,48.0339,28430224.03827,0
+EFA.US,D,20130523,000000,46.8394,47.3598,46.5801,47.3451,35424266.090708,0
+EFA.US,D,20130524,000000,46.72,46.9489,46.5801,46.9333,26130042.823034,0
+EFA.US,D,20130528,000000,47.3285,47.4762,46.9489,47.0546,26547722.25988,0
+EFA.US,D,20130529,000000,46.6515,46.7141,46.3786,46.6046,23698091.737178,0
+EFA.US,D,20130530,000000,46.6124,46.9333,46.5801,46.7875,35853292.451346,0
+EFA.US,D,20130531,000000,46.2162,46.3238,45.8503,45.8816,47855313.271857,0
+EFA.US,D,20130603,000000,45.8855,46.2142,45.6487,46.0538,39727351.588095,0
+EFA.US,D,20130604,000000,46.4255,46.5038,45.9745,46.223,22290627.528109,0
+EFA.US,D,20130605,000000,45.6937,45.7084,45.1772,45.1958,37737096.453042,0
+EFA.US,D,20130606,000000,45.187,45.4658,44.959,45.4462,31930590.061166,0
+EFA.US,D,20130607,000000,45.4736,46.0616,45.366,46.0538,25198385.86472,0
+EFA.US,D,20130610,000000,46.1829,46.1985,45.9246,46.0997,19063572.009854,0
+EFA.US,D,20130611,000000,45.4276,45.7857,45.3278,45.5382,21759805.942397,0
+EFA.US,D,20130612,000000,46.0538,46.0997,45.4198,45.4805,18825705.693071,0
+EFA.US,D,20130613,000000,45.59,46.2592,45.5108,46.1751,26394028.223111,0
+EFA.US,D,20130614,000000,45.8336,46.0763,45.5313,45.6712,22696206.71418,0
+EFA.US,D,20130617,000000,46.4891,46.6261,46.0538,46.3287,22992432.873671,0
+EFA.US,D,20130618,000000,46.4881,46.7376,46.4725,46.6593,17241967.058665,0
+EFA.US,D,20130619,000000,46.6202,46.7259,45.7798,45.7857,43512714.394321,0
+EFA.US,D,20130620,000000,44.8406,44.8631,44.0384,44.1069,53050363.470581,0
+EFA.US,D,20130621,000000,44.6176,44.6665,43.8623,44.2536,39900919.351491,0
+EFA.US,D,20130624,000000,43.3321,43.785,43.1061,43.5571,31885874.942869,0
+EFA.US,D,20130625,000000,43.9406,44.1803,43.6119,44.1118,32071943.641133,0
+EFA.US,D,20130626,000000,44.3221,44.4307,44.1294,44.2898,35537883.540859,0
+EFA.US,D,20130627,000000,44.6714,44.9659,44.6714,44.736,22784012.749178,0
+EFA.US,D,20130628,000000,44.6587,44.8817,44.4845,44.6499,40006789.901775,0
+EFA.US,D,20130701,000000,45.0461,45.2574,45.0001,45.0696,19655513.252186,0
+EFA.US,D,20130702,000000,45.0255,45.2642,44.6714,44.8455,17315514.055118,0
+EFA.US,D,20130703,000000,44.5021,44.9473,44.4307,44.8602,15086209.971913,0
+EFA.US,D,20130705,000000,45.1625,45.1772,44.736,45.0696,13087153.074786,0
+EFA.US,D,20130708,000000,45.2329,45.4462,45.1958,45.3513,15391259.358697,0
+EFA.US,D,20130709,000000,45.6937,45.6937,45.319,45.6008,14917719.243962,0
+EFA.US,D,20130710,000000,45.593,46.0596,45.546,45.7319,20744720.831672,0
+EFA.US,D,20130711,000000,46.5811,46.9626,46.3952,46.9176,26031857.843419,0
+EFA.US,D,20130712,000000,46.5742,46.6897,46.4647,46.6046,19493553.061675,0
+EFA.US,D,20130715,000000,46.7767,46.9,46.6975,46.8932,21897695.444828,0
+EFA.US,D,20130716,000000,46.855,46.9333,46.7376,46.8628,13981356.291851,0
+EFA.US,D,20130717,000000,47.2336,47.2336,46.8932,47.0037,17638711.773758,0
+EFA.US,D,20130718,000000,47.1348,47.3608,46.8384,47.3148,14163691.064108,0
+EFA.US,D,20130719,000000,47.1505,47.354,47.0644,47.2757,29900787.814904,0
+EFA.US,D,20130722,000000,47.3862,47.5868,47.3608,47.5408,21199156.901215,0
+EFA.US,D,20130723,000000,47.6954,47.7355,47.4939,47.6426,14286065.301586,0
+EFA.US,D,20130724,000000,47.8196,47.8275,47.3862,47.579,16538912.641769,0
+EFA.US,D,20130725,000000,47.1426,47.6954,47.1348,47.6729,18566014.35901,0
+EFA.US,D,20130726,000000,47.2434,47.3765,46.9861,47.3765,19890371.371805,0
+EFA.US,D,20130729,000000,46.9421,47.0282,46.8462,46.9245,14198260.288741,0
+EFA.US,D,20130730,000000,47.1192,47.1505,46.7767,46.9176,13747929.186854,0
+EFA.US,D,20130731,000000,46.8002,47.3363,46.8002,47.0282,29503787.561487,0
+EFA.US,D,20130801,000000,47.625,47.7355,47.5017,47.6641,31421794.856933,0
+EFA.US,D,20130802,000000,47.7101,48.0525,47.6954,48.0525,19859595.358071,0
+EFA.US,D,20130805,000000,47.8451,47.9683,47.7101,47.9537,14736523.150483,0
+EFA.US,D,20130806,000000,48.0701,48.1161,47.7658,47.8832,23517527.334439,0
+EFA.US,D,20130807,000000,47.6885,47.7658,47.6093,47.6729,15386851.833664,0
+EFA.US,D,20130808,000000,47.94,48.1699,47.7971,48.1082,16186275.885913,0
+EFA.US,D,20130809,000000,48.0398,48.2638,48.0075,48.1865,19187756.480828,0
+EFA.US,D,20130812,000000,47.9302,48.1014,47.9214,48.0525,17690723.022316,0
+EFA.US,D,20130813,000000,48.1767,48.4203,47.9136,48.3655,16926032.761381,0
+EFA.US,D,20130814,000000,48.39,48.4604,48.3039,48.39,18299205.771515,0
+EFA.US,D,20130815,000000,47.7883,48.0525,47.486,47.983,30351163.891536,0
+EFA.US,D,20130816,000000,48.0848,48.1767,47.9918,48.0701,19531788.750198,0
+EFA.US,D,20130819,000000,48.0163,48.0447,47.6954,47.7277,17449106.425072,0
+EFA.US,D,20130820,000000,47.5565,47.7883,47.4704,47.6641,16536763.053377,0
+EFA.US,D,20130821,000000,47.354,47.533,46.9333,47.1035,16369095.158834,0
+EFA.US,D,20130822,000000,47.4547,47.6426,47.44,47.5633,10320193.2889,0
+EFA.US,D,20130823,000000,47.8275,47.983,47.6954,47.9781,13014980.874523,0
+EFA.US,D,20130826,000000,47.7512,47.8451,47.6171,47.625,10871059.30084,0
+EFA.US,D,20130827,000000,47.0878,47.2434,46.7836,46.8159,24176805.991922,0
+EFA.US,D,20130828,000000,46.5576,46.9245,46.5038,46.7601,13502845.445615,0
+EFA.US,D,20130829,000000,46.6437,46.8863,46.5977,46.6828,13546678.445613,0
+EFA.US,D,20130830,000000,46.4568,46.4725,46.0988,46.1066,27008150.192072,0
+EFA.US,D,20130903,000000,47.1505,47.215,46.7836,46.9949,24271312.241807,0
+EFA.US,D,20130904,000000,46.9176,47.486,46.8707,47.4146,14589931.034848,0
+EFA.US,D,20130905,000000,47.215,47.4234,47.2052,47.3765,13505028.765065,0
+EFA.US,D,20130906,000000,47.579,47.7737,47.26,47.6328,21044132.020849,0
+EFA.US,D,20130909,000000,47.9136,48.3117,47.9136,48.2892,22327416.869711,0
+EFA.US,D,20130910,000000,48.6835,48.8576,48.6326,48.8332,20497896.363362,0
+EFA.US,D,20130911,000000,48.6395,49.022,48.6326,49.0044,15225679.723347,0
+EFA.US,D,20130912,000000,48.7549,48.9506,48.7177,48.7265,21489381.998678,0
+EFA.US,D,20130913,000000,48.7862,48.9653,48.6453,48.9584,17441731.589007,0
+EFA.US,D,20130916,000000,49.5953,49.5953,49.3028,49.34,24332026.103568,0
+EFA.US,D,20130917,000000,49.2235,49.3722,49.2235,49.3722,13308739.555946,0
+EFA.US,D,20130918,000000,49.4114,50.736,49.2764,50.6871,27410770.244337,0
+EFA.US,D,20130919,000000,50.7037,50.7125,50.377,50.4474,24634287.056148,0
+EFA.US,D,20130920,000000,50.3594,50.3594,50.0551,50.0796,24227526.260861,0
+EFA.US,D,20130923,000000,50.0962,50.15,49.8311,50.0639,22921726.441242,0
+EFA.US,D,20130924,000000,50.0258,50.1882,49.8546,49.9857,19223323.327082,0
+EFA.US,D,20130925,000000,49.9563,50.15,49.878,50.0424,18580218.201278,0
+EFA.US,D,20130926,000000,50.104,50.329,50.0639,50.2508,20089043.220268,0
+EFA.US,D,20130927,000000,50.0179,50.196,49.97,50.0717,22722455.610944,0
+EFA.US,D,20130930,000000,49.5826,49.8487,49.518,49.7156,28586933.427275,0
+EFA.US,D,20131001,000000,49.7675,50.104,49.6765,49.9778,19753604.193698,0
+EFA.US,D,20131002,000000,49.8007,49.9945,49.5493,49.9651,16198224.857999,0
+EFA.US,D,20131003,000000,49.8614,49.8927,49.5493,49.6364,20806382.229543,0
+EFA.US,D,20131004,000000,49.566,49.8086,49.5434,49.7538,15013703.52752,0
+EFA.US,D,20131007,000000,49.1374,49.4642,49.1218,49.2392,17788013.617792,0
+EFA.US,D,20131008,000000,49.294,49.3302,48.842,48.8576,25199037.998526,0
+EFA.US,D,20131009,000000,49.0357,49.1619,48.7334,49.067,25229701.575397,0
+EFA.US,D,20131010,000000,49.4896,50.0258,49.4818,49.9485,21076617.074902,0
+EFA.US,D,20131011,000000,49.9563,50.2381,49.925,50.2136,17041579.01481,0
+EFA.US,D,20131014,000000,50.0023,50.4239,49.9651,50.3848,9257749.7714422,0
+EFA.US,D,20131015,000000,50.1813,50.2743,50.0874,50.1432,20019275.124569,0
+EFA.US,D,20131016,000000,50.2919,50.5335,50.2508,50.5237,22317669.615835,0
+EFA.US,D,20131017,000000,50.8045,51.2115,50.7497,51.187,28041136.273554,0
+EFA.US,D,20131018,000000,51.3426,51.5148,51.2575,51.4903,20896551.482973,0
+EFA.US,D,20131021,000000,51.4199,51.5696,51.3759,51.5696,14204343.123034,0
+EFA.US,D,20131022,000000,51.8327,52.1771,51.8327,52.0812,16702822.078625,0
+EFA.US,D,20131023,000000,51.5911,51.6224,51.4052,51.5764,17177068.501291,0
+EFA.US,D,20131024,000000,51.867,51.9648,51.7417,51.9355,15170194.17572,0
+EFA.US,D,20131025,000000,51.7789,51.7946,51.6478,51.7868,21416664.990705,0
+EFA.US,D,20131028,000000,51.6478,51.8034,51.5764,51.7016,12752133.131069,0
+EFA.US,D,20131029,000000,51.7486,51.8249,51.6694,51.8122,15555921.100383,0
+EFA.US,D,20131030,000000,51.867,51.8885,51.3671,51.6224,24093365.573671,0
+EFA.US,D,20131031,000000,51.4962,51.6224,51.2575,51.3338,28704224.496389,0
+EFA.US,D,20131101,000000,51.0608,51.1098,50.7967,51.0863,24282713.339724,0
+EFA.US,D,20131104,000000,51.1802,51.3338,51.0775,51.3338,35342432.497446,0
+EFA.US,D,20131105,000000,50.8045,50.9669,50.6402,50.8916,16849710.618717,0
+EFA.US,D,20131106,000000,51.3426,51.4668,51.233,51.3338,20867852.484746,0
+EFA.US,D,20131107,000000,51.1323,51.1714,50.4621,50.5237,29286003.490605,0
+EFA.US,D,20131108,000000,50.4142,50.8368,50.4073,50.8231,20370354.118794,0
+EFA.US,D,20131111,000000,50.7967,50.9376,50.7732,50.9307,18231645.526946,0
+EFA.US,D,20131112,000000,50.7898,50.8994,50.6265,50.7576,17185176.221273,0
+EFA.US,D,20131113,000000,50.3682,50.9757,50.3535,50.9219,16259080.799069,0
+EFA.US,D,20131114,000000,50.9219,51.2203,50.8759,51.1567,18655976.11532,0
+EFA.US,D,20131115,000000,51.4522,51.6782,51.3964,51.5696,32441244.562253,0
+EFA.US,D,20131118,000000,51.867,51.8963,51.4962,51.5696,16396144.401633,0
+EFA.US,D,20131119,000000,51.4443,51.5842,51.3338,51.4375,13685812.930765,0
+EFA.US,D,20131120,000000,51.4903,51.5989,50.9454,51.0775,23383184.703961,0
+EFA.US,D,20131121,000000,51.2497,51.4052,51.1636,51.3964,20486417.581794,0
+EFA.US,D,20131122,000000,51.3915,51.6077,51.3582,51.5441,23944533.920154,0
+EFA.US,D,20131125,000000,51.505,51.5148,51.3269,51.3915,15188300.59929,0
+EFA.US,D,20131126,000000,51.2888,51.4375,51.233,51.3915,18762360.808714,0
+EFA.US,D,20131127,000000,51.5696,51.6547,51.4522,51.5148,12406298.805429,0
+EFA.US,D,20131129,000000,51.8327,51.8797,51.6155,51.6155,17920752.489741,0
+EFA.US,D,20131202,000000,51.4375,51.5148,51.2262,51.233,22697502.804565,0
+EFA.US,D,20131203,000000,50.9757,51.0696,50.7204,50.8759,18962934.88447,0
+EFA.US,D,20131204,000000,50.2821,50.649,50.2743,50.603,23874115.734956,0
+EFA.US,D,20131205,000000,50.4406,50.5462,50.2459,50.3163,16831577.619161,0
+EFA.US,D,20131206,000000,50.7497,50.961,50.6568,50.9376,16638894.566887,0
+EFA.US,D,20131209,000000,50.8436,50.9669,50.8143,50.8838,14475102.333036,0
+EFA.US,D,20131210,000000,50.7673,50.8759,50.649,50.7967,17938697.41309,0
+EFA.US,D,20131211,000000,50.8045,50.8143,50.2997,50.3222,18160435.172939,0
+EFA.US,D,20131212,000000,50.0962,50.1353,49.8311,49.9563,18118719.052427,0
+EFA.US,D,20131213,000000,49.9485,49.9857,49.7538,49.925,15674930.409195,0
+EFA.US,D,20131216,000000,50.2674,50.4406,50.2381,50.2821,17118340.683393,0
+EFA.US,D,20131217,000000,50.15,50.1657,49.9328,50.0639,20499095.349183,0
+EFA.US,D,20131218,000000,50.4729,50.9777,49.9093,50.8525,36859937.642267,0
+EFA.US,D,20131219,000000,50.6871,50.9376,50.6323,50.8525,26269612.745491,0
+EFA.US,D,20131220,000000,51.0168,51.2281,50.9933,51.142,23445563.653449,0
+EFA.US,D,20131223,000000,51.4717,51.685,51.4023,51.6684,20063086.659347,0
+EFA.US,D,20131224,000000,51.5842,51.7711,51.5285,51.7711,8535293.8627433,0
+EFA.US,D,20131226,000000,51.9981,52.093,51.9922,52.0548,10828068.555162,0
+EFA.US,D,20131227,000000,52.4706,52.4775,52.274,52.3239,23646462.773955,0
+EFA.US,D,20131230,000000,52.4549,52.589,52.407,52.542,18362500.570361,0
+EFA.US,D,20131231,000000,52.6907,52.9412,52.6604,52.7387,27615243.834936,0
+EFA.US,D,20140102,000000,52.0548,52.0842,51.6684,51.8044,33386363.279538,0
+EFA.US,D,20140103,000000,51.8895,52.0235,51.7711,51.8601,24517592.924562,0
+EFA.US,D,20140106,000000,51.913,51.9599,51.7486,51.7956,18750903.492365,0
+EFA.US,D,20140107,000000,52.0069,52.1409,51.9746,52.0842,15364054.748596,0
+EFA.US,D,20140108,000000,52.1262,52.1634,51.9531,52.0705,22336309.603428,0
+EFA.US,D,20140109,000000,52.093,52.093,51.7183,52.0323,16703713.396304,0
+EFA.US,D,20140110,000000,52.2671,52.542,52.2113,52.5107,25034533.668448,0
+EFA.US,D,20140113,000000,52.2828,52.407,51.9599,52.0548,24765204.450914,0
+EFA.US,D,20140114,000000,52.2055,52.5107,52.045,52.4706,15609871.373752,0
+EFA.US,D,20140115,000000,52.4481,52.725,52.4139,52.6907,15762558.589519,0
+EFA.US,D,20140116,000000,52.6046,52.6682,52.4236,52.6682,26937481.579314,0
+EFA.US,D,20140117,000000,52.6428,52.6829,52.4236,52.5107,28661185.709505,0
+EFA.US,D,20140121,000000,52.8257,52.8326,52.5176,52.7621,23665351.1448,0
+EFA.US,D,20140122,000000,52.7533,52.7954,52.6213,52.7621,16112760.576213,0
+EFA.US,D,20140123,000000,52.5723,52.589,52.1967,52.407,22509389.799699,0
+EFA.US,D,20140124,000000,51.6302,51.638,50.9679,50.9679,32153760.879943,0
+EFA.US,D,20140127,000000,50.9865,51.0325,50.42,50.7351,27338764.655062,0
+EFA.US,D,20140128,000000,50.9777,51.2281,50.9532,51.1753,20175876.165324,0
+EFA.US,D,20140129,000000,50.5061,50.8671,50.4504,50.601,26986295.532347,0
+EFA.US,D,20140130,000000,50.8231,50.9376,50.601,50.8603,19050935.128596,0
+EFA.US,D,20140131,000000,49.7743,50.3193,49.7606,49.9945,50348831.717479,0
+EFA.US,D,20140203,000000,49.925,50.0033,48.9506,48.975,58223711.310422,0
+EFA.US,D,20140204,000000,49.3507,49.5708,49.1844,49.5405,33473666.415112,0
+EFA.US,D,20140205,000000,49.4994,49.6794,49.3272,49.6423,22270433.867498,0
+EFA.US,D,20140206,000000,50.0815,50.5443,50.0737,50.5218,21106609.097054,0
+EFA.US,D,20140207,000000,50.7898,51.19,50.6715,51.1812,18546847.962467,0
+EFA.US,D,20140210,000000,51.0325,51.0413,50.8926,51.008,17666543.985985,0
+EFA.US,D,20140211,000000,51.2937,51.913,51.2839,51.819,22980383.730562,0
+EFA.US,D,20140212,000000,51.8337,51.9599,51.7554,51.9061,18832060.420142,0
+EFA.US,D,20140213,000000,51.4502,52.093,51.4248,52.0617,22049275.668571,0
+EFA.US,D,20140214,000000,52.0069,52.315,51.9531,52.2573,24537483.005642,0
+EFA.US,D,20140218,000000,52.6428,52.77,52.4706,52.7074,21207698.014196,0
+EFA.US,D,20140219,000000,52.5988,52.8326,52.3239,52.3532,16718070.561567,0
+EFA.US,D,20140220,000000,52.2994,52.6046,52.1879,52.5362,17937789.740959,0
+EFA.US,D,20140221,000000,52.7778,52.9177,52.6291,52.6369,16069123.829648,0
+EFA.US,D,20140224,000000,52.8326,53.3433,52.8101,53.0918,28719980.98952,0
+EFA.US,D,20140225,000000,53.1085,53.2572,52.8717,52.9666,21417946.770945,0
+EFA.US,D,20140226,000000,52.8805,52.9177,52.6125,52.7866,18922330.866749,0
+EFA.US,D,20140227,000000,52.6428,52.9832,52.542,52.9666,14494842.157581,0
+EFA.US,D,20140228,000000,53.0537,53.3433,52.8962,53.0605,53386329.928254,0
+EFA.US,D,20140303,000000,52.1879,52.2994,51.8044,51.9364,35349178.709231,0
+EFA.US,D,20140304,000000,52.9744,53.0439,52.8893,52.9666,37243233.88638,0
+EFA.US,D,20140305,000000,52.8893,53.0214,52.8257,52.9177,21467544.715559,0
+EFA.US,D,20140306,000000,53.4616,53.5947,53.3912,53.4705,19195423.652737,0
+EFA.US,D,20140307,000000,53.3668,53.4127,52.9099,53.1789,26888857.746795,0
+EFA.US,D,20140310,000000,52.8257,52.8893,52.5273,52.8482,29682026.565467,0
+EFA.US,D,20140311,000000,52.7436,52.9275,52.407,52.4638,22662411.259595,0
+EFA.US,D,20140312,000000,52.0147,52.3444,51.8817,52.2671,18004585.414859,0
+EFA.US,D,20140313,000000,52.3777,52.4139,51.1978,51.2937,44963917.565285,0
+EFA.US,D,20140314,000000,50.9865,51.4248,50.9865,51.1812,31548334.369112,0
+EFA.US,D,20140317,000000,51.5745,51.8895,51.5588,51.8249,30602662.666891,0
+EFA.US,D,20140318,000000,51.867,52.2505,51.8601,52.1487,24704556.006964,0
+EFA.US,D,20140319,000000,52.093,52.1184,51.1812,51.5128,28411049.4645,0
+EFA.US,D,20140320,000000,51.0559,51.4179,50.9454,51.3172,23904410.314485,0
+EFA.US,D,20140321,000000,51.5676,51.7251,51.1812,51.2144,22479651.271566,0
+EFA.US,D,20140324,000000,51.5431,51.5979,51.0325,51.3475,22332754.554248,0
+EFA.US,D,20140325,000000,51.7417,52.0235,51.5842,51.9061,26445722.604146,0
+EFA.US,D,20140326,000000,52.3239,52.3444,51.8895,51.8983,34389276.588757,0
+EFA.US,D,20140327,000000,52.093,52.2573,51.9834,52.1566,28438847.945668,0
+EFA.US,D,20140328,000000,52.5489,52.7074,52.5019,52.5489,17654507.108715,0
+EFA.US,D,20140331,000000,52.949,53.0302,52.77,52.8179,31169537.643829,0
+EFA.US,D,20140401,000000,53.1329,53.1858,53.0048,53.1554,17479162.842882,0
+EFA.US,D,20140402,000000,53.1613,53.3668,53.0997,53.2572,19717764.432512,0
+EFA.US,D,20140403,000000,53.1946,53.266,52.9666,53.1085,19012815.965549,0
+EFA.US,D,20140404,000000,53.3139,53.4059,52.8649,52.9412,26677162.643126,0
+EFA.US,D,20140407,000000,52.8649,52.9412,52.5723,52.6907,21167828.924699,0
+EFA.US,D,20140408,000000,52.4941,52.77,52.4481,52.6604,15581050.739283,0
+EFA.US,D,20140409,000000,53.0918,53.3668,52.8717,53.3345,23527803.041572,0
+EFA.US,D,20140410,000000,53.0918,53.1466,52.3444,52.3933,30125713.670898,0
+EFA.US,D,20140411,000000,52.1634,52.4706,52.0705,52.0783,23604730.29899,0
+EFA.US,D,20140414,000000,52.3297,52.4706,52.1262,52.3777,16844202.234579,0
+EFA.US,D,20140415,000000,52.2916,52.3698,51.6214,52.1566,26788693.87839,0
+EFA.US,D,20140416,000000,52.589,52.8257,52.4481,52.8032,24993198.811117,0
+EFA.US,D,20140417,000000,52.8649,53.1613,52.7621,53.0762,24433668.005646,0
+EFA.US,D,20140421,000000,53.0762,53.1613,52.9832,53.1466,13643990.506309,0
+EFA.US,D,20140422,000000,53.2728,53.4215,53.2572,53.3668,15703488.350266,0
+EFA.US,D,20140423,000000,53.3217,53.3217,53.1554,53.2415,14752829.56209,0
+EFA.US,D,20140424,000000,53.2259,53.2807,52.8805,53.2347,22452171.702227,0
+EFA.US,D,20140425,000000,53.1408,53.1554,52.8179,52.9744,24728528.568328,0
+EFA.US,D,20140428,000000,53.1466,53.2728,52.77,53.1408,25428441.908131,0
+EFA.US,D,20140429,000000,53.4127,53.5947,53.3589,53.4851,20563814.007577,0
+EFA.US,D,20140430,000000,53.4851,53.7591,53.4127,53.6964,37117051.105703,0
+EFA.US,D,20140501,000000,53.7522,53.9322,53.6818,53.8461,22450469.816981,0
+EFA.US,D,20140502,000000,53.6505,53.8696,53.5947,53.7591,18235896.662524,0
+EFA.US,D,20140505,000000,53.3668,53.7454,53.2572,53.7229,23811805.269739,0
+EFA.US,D,20140506,000000,53.7297,53.7591,53.5712,53.628,12989155.149225,0
+EFA.US,D,20140507,000000,53.6123,53.7229,53.4059,53.6876,16287811.484048,0
+EFA.US,D,20140508,000000,53.7669,53.9489,53.628,53.6964,16778591.236354,0
+EFA.US,D,20140509,000000,53.6573,53.6964,53.4303,53.6192,10292870.109016,0
+EFA.US,D,20140512,000000,53.8227,53.986,53.7747,53.9733,17753409.639947,0
+EFA.US,D,20140513,000000,54.0516,54.0741,53.9244,54.0516,23758598.101819,0
+EFA.US,D,20140514,000000,54.0359,54.1523,53.8784,53.9489,20123825.052788,0
+EFA.US,D,20140515,000000,53.8295,53.8608,53.5076,53.715,25455855.037505,0
+EFA.US,D,20140516,000000,53.7229,53.8295,53.628,53.8295,16380401.196494,0
+EFA.US,D,20140519,000000,53.5409,53.7591,53.5252,53.7229,11979112.320733,0
+EFA.US,D,20140520,000000,53.5331,53.5634,53.2259,53.3834,17424666.73965,0
+EFA.US,D,20140521,000000,53.5947,53.8168,53.579,53.8021,13936149.517817,0
+EFA.US,D,20140522,000000,53.8109,53.9244,53.7669,53.8696,10333524.212249,0
+EFA.US,D,20140523,000000,53.8295,54.0682,53.8295,54.0134,9731913.3996904,0
+EFA.US,D,20140527,000000,54.4057,54.4361,54.2179,54.3989,12493755.263999,0
+EFA.US,D,20140528,000000,54.2463,54.2776,54.1132,54.2179,11316335.854654,0
+EFA.US,D,20140529,000000,54.4517,54.5456,54.3402,54.5456,21207462.918937,0
+EFA.US,D,20140530,000000,54.484,54.5848,54.4361,54.5554,20011257.354077,0
+EFA.US,D,20140602,000000,54.7354,54.7354,54.5456,54.664,11342815.758065,0
+EFA.US,D,20140603,000000,54.484,54.5554,54.4595,54.531,12251280.057983,0
+EFA.US,D,20140604,000000,54.4106,54.5691,54.3568,54.5133,13805635.873604,0
+EFA.US,D,20140605,000000,54.6797,54.9379,54.4762,54.8939,14121891.127025,0
+EFA.US,D,20140606,000000,55.0426,55.1894,54.9467,55.1894,14987955.485873,0
+EFA.US,D,20140609,000000,54.98,55.1669,54.9467,55.1365,16139543.037,0
+EFA.US,D,20140610,000000,54.8998,55.0172,54.8157,55.0172,14437768.183725,0
+EFA.US,D,20140611,000000,54.7658,54.843,54.6797,54.7433,11231011.60787,0
+EFA.US,D,20140612,000000,54.9145,54.9712,54.664,54.757,13587741.410166,0
+EFA.US,D,20140613,000000,54.799,54.8998,54.664,54.799,28264071.997071,0
+EFA.US,D,20140616,000000,54.7119,54.8675,54.6718,54.8157,12194662.986652,0
+EFA.US,D,20140617,000000,54.5554,54.7824,54.5388,54.7726,11734191.101868,0
+EFA.US,D,20140618,000000,54.8352,55.2618,54.6562,55.2461,18919768.328424,0
+EFA.US,D,20140619,000000,55.5905,55.6394,55.4398,55.5435,15891710.725535,0
+EFA.US,D,20140620,000000,55.4672,55.4966,55.3469,55.4496,20500877.98454,0
+EFA.US,D,20140623,000000,55.1972,55.3244,55.0485,55.3009,12514505.998159,0
+EFA.US,D,20140624,000000,55.1825,55.2373,54.8939,54.9546,22659742.417327,0
+EFA.US,D,20140625,000000,54.6699,54.9839,54.6621,54.936,21574204.368191,0
+EFA.US,D,20140626,000000,54.8538,54.9839,54.4918,54.9771,17810131.993068,0
+EFA.US,D,20140627,000000,54.7912,55.0328,54.7345,55.0064,12071996.41333,0
+EFA.US,D,20140630,000000,54.89,55.1121,54.8802,55.0563,20590074.148028,0
+EFA.US,D,20140701,000000,55.3371,55.6208,55.3068,55.5406,16112954.78534,0
+EFA.US,D,20140702,000000,55.5064,55.6365,55.4594,55.6306,13975742.625923,0
+EFA.US,D,20140703,000000,55.612,55.7979,55.5885,55.7411,9633124.3274747,0
+EFA.US,D,20140707,000000,55.3156,55.3948,55.2275,55.3068,10596972.981844,0
+EFA.US,D,20140708,000000,54.9839,54.9937,54.5809,54.7286,14287368.547045,0
+EFA.US,D,20140709,000000,54.6699,54.9771,54.6386,54.9027,18680269.63282,0
+EFA.US,D,20140710,000000,53.9195,54.3167,53.8892,54.3011,16026466.305946,0
+EFA.US,D,20140711,000000,54.2355,54.3705,54.0888,54.3304,13940298.438065,0
+EFA.US,D,20140714,000000,54.845,54.8538,54.711,54.7345,11202166.441722,0
+EFA.US,D,20140715,000000,54.7834,54.8303,54.3607,54.5975,15453695.54877,0
+EFA.US,D,20140716,000000,54.9839,55.0152,54.8538,54.936,11707276.783305,0
+EFA.US,D,20140717,000000,54.6141,54.8372,54.2032,54.2355,18732859.420146,0
+EFA.US,D,20140718,000000,54.3989,54.7501,54.3382,54.6621,14423984.446463,0
+EFA.US,D,20140721,000000,54.3167,54.4918,54.213,54.4595,15044336.439792,0
+EFA.US,D,20140722,000000,54.7433,54.8088,54.6699,54.7031,15190821.22933,0
+EFA.US,D,20140723,000000,54.9184,54.9184,54.757,54.8166,10764330.141784,0
+EFA.US,D,20140724,000000,54.9839,55.0152,54.8714,54.9438,8476861.4471498,0
+EFA.US,D,20140725,000000,54.8538,54.8802,54.5085,54.7198,11034385.088162,0
+EFA.US,D,20140728,000000,54.7286,54.8088,54.4194,54.7286,10016336.755018,0
+EFA.US,D,20140729,000000,54.8714,54.9106,54.5809,54.6141,11368560.733252,0
+EFA.US,D,20140730,000000,54.6141,54.7198,54.3236,54.5339,13870159.300717,0
+EFA.US,D,20140731,000000,53.9772,54.0506,53.5673,53.6241,32487474.511741,0
+EFA.US,D,20140801,000000,53.4059,53.6074,53.1476,53.2523,31539931.246826,0
+EFA.US,D,20140804,000000,53.4793,53.5986,53.1721,53.5008,18901445.208354,0
+EFA.US,D,20140805,000000,53.2043,53.2435,52.7152,52.8179,25971384.187683,0
+EFA.US,D,20140806,000000,52.4129,52.8336,52.406,52.6878,20605042.560965,0
+EFA.US,D,20140807,000000,52.8042,52.858,52.1262,52.2612,21540345.540102,0
+EFA.US,D,20140808,000000,52.2231,52.6007,52.1106,52.5684,19166393.476841,0
+EFA.US,D,20140811,000000,52.8042,52.8981,52.724,52.77,13036007.590074,0
+EFA.US,D,20140812,000000,52.6878,52.8111,52.6007,52.7299,15396503.00513,0
+EFA.US,D,20140813,000000,53.0419,53.1417,52.9216,53.0282,15371986.65821,0
+EFA.US,D,20140814,000000,53.2288,53.3188,53.1476,53.311,14829221.211179,0
+EFA.US,D,20140815,000000,53.5751,53.6475,52.8257,53.2523,29099312.30098,0
+EFA.US,D,20140818,000000,53.493,53.6241,53.4626,53.5986,14443106.890415,0
+EFA.US,D,20140819,000000,53.6241,53.7287,53.5986,53.7287,10573180.319461,0
+EFA.US,D,20140820,000000,53.4127,53.6319,53.4059,53.5595,14180795.777444,0
+EFA.US,D,20140821,000000,53.6788,53.8569,53.673,53.7835,10584707.142234,0
+EFA.US,D,20140822,000000,53.6319,53.673,53.3325,53.5282,11177451.797061,0
+EFA.US,D,20140825,000000,53.8031,54.0183,53.7444,53.8716,17220984.295707,0
+EFA.US,D,20140826,000000,53.9371,54.1064,53.8637,53.8814,27448546.986028,0
+EFA.US,D,20140827,000000,54.1064,54.1142,53.9293,53.9851,13402713.263962,0
+EFA.US,D,20140828,000000,53.6544,53.7835,53.6074,53.7444,13255536.47664,0
+EFA.US,D,20140829,000000,53.7219,53.7591,53.5184,53.7219,24628528.244451,0
+EFA.US,D,20140902,000000,53.8814,53.8814,53.6407,53.8236,18052202.426377,0
+EFA.US,D,20140903,000000,54.3167,54.3304,54.1064,54.2032,19237860.391326,0
+EFA.US,D,20140904,000000,54.1396,54.2834,53.8168,53.9449,13713352.807148,0
+EFA.US,D,20140905,000000,53.7933,53.9694,53.6632,53.9528,11641145.50905,0
+EFA.US,D,20140908,000000,53.5497,53.6407,53.2777,53.3824,16494528.701142,0
+EFA.US,D,20140909,000000,53.3188,53.3188,53.0517,53.2288,18645888.484394,0
+EFA.US,D,20140910,000000,53.2288,53.536,53.1721,53.536,18173690.456944,0
+EFA.US,D,20140911,000000,53.1633,53.2611,53.0185,53.2366,15071493.008688,0
+EFA.US,D,20140912,000000,53.1877,53.2288,53.0185,53.1633,14930223.245291,0
+EFA.US,D,20140915,000000,53.083,53.1241,52.9529,53.0517,10815629.971644,0
+EFA.US,D,20140916,000000,52.7524,53.3482,52.7524,53.2777,17888450.401129,0
+EFA.US,D,20140917,000000,53.0909,53.2288,52.77,52.8981,24530704.084951,0
+EFA.US,D,20140918,000000,53.1975,53.357,53.1877,53.311,17965911.22257,0
+EFA.US,D,20140919,000000,53.3824,53.3971,53.083,53.1241,14653982.227136,0
+EFA.US,D,20140922,000000,53.0586,53.0684,52.77,52.8913,36497849.034838,0
+EFA.US,D,20140923,000000,52.5381,52.6966,52.3845,52.4481,23248915.668521,0
+EFA.US,D,20140924,000000,52.4549,52.7524,52.3033,52.7152,15634290.616108,0
+EFA.US,D,20140925,000000,52.4393,52.4393,51.8836,51.9403,19421073.193268,0
+EFA.US,D,20140926,000000,52.1106,52.3199,51.9795,52.1575,17435311.444125,0
+EFA.US,D,20140929,000000,51.6018,51.82,51.5304,51.6742,21547713.221094,0
+EFA.US,D,20140930,000000,51.5304,51.8044,51.4072,51.6341,22113752.076632,0
+EFA.US,D,20141001,000000,51.3348,51.4003,50.919,51.0217,27060534.526584,0
+EFA.US,D,20141002,000000,50.7399,50.7957,50.0072,50.4729,26931906.755212,0
+EFA.US,D,20141003,000000,50.3789,50.5394,50.2713,50.4729,13805152.395093,0
+EFA.US,D,20141006,000000,50.7546,50.8691,50.4641,50.7957,20631504.065616,0
+EFA.US,D,20141007,000000,50.4572,50.4826,49.9279,49.9348,19392082.881351,0
+EFA.US,D,20141008,000000,49.9905,50.8045,49.8066,50.7243,22738008.695569,0
+EFA.US,D,20141009,000000,50.2351,50.3388,49.3077,49.3634,29571782.221209,0
+EFA.US,D,20141010,000000,49.1286,49.2666,48.6052,48.6238,32801775.408051,0
+EFA.US,D,20141013,000000,49.1629,49.2822,48.5416,48.5573,20320543.566293,0
+EFA.US,D,20141014,000000,48.9124,49.0807,48.5886,48.6786,27682794.880126,0
+EFA.US,D,20141015,000000,48.3577,48.4458,47.487,48.39,46324485.380913,0
+EFA.US,D,20141016,000000,47.2532,48.39,47.1964,47.94,60856937.669198,0
+EFA.US,D,20141017,000000,48.6855,48.9613,48.5416,48.8322,28306078.409121,0
+EFA.US,D,20141020,000000,48.7745,49.2196,48.7588,49.1374,28556970.025415,0
+EFA.US,D,20141021,000000,49.3957,49.7646,49.3556,49.7244,20924194.59684,0
+EFA.US,D,20141022,000000,49.6922,49.8301,49.3223,49.3634,17363444.867699,0
+EFA.US,D,20141023,000000,49.7812,50.0962,49.7244,49.8399,21231324.065591,0
+EFA.US,D,20141024,000000,49.9749,50.1295,49.8213,50.1109,15213593.782718,0
+EFA.US,D,20141027,000000,49.6697,50.0541,49.5953,49.8301,22151979.587928,0
+EFA.US,D,20141028,000000,50.3545,50.5942,50.2899,50.5873,18196418.035587,0
+EFA.US,D,20141029,000000,50.7174,50.829,50.0404,50.1989,27048925.931547,0
+EFA.US,D,20141030,000000,50.0404,50.7174,49.9905,50.5629,18125282.298771,0
+EFA.US,D,20141031,000000,51.2966,51.5226,51.1587,51.4952,28296920.937699,0
+EFA.US,D,20141103,000000,51.1508,51.2232,50.8945,51.053,17863192.993066,0
+EFA.US,D,20141104,000000,50.6832,50.7889,50.4572,50.7644,15822954.561603,0
+EFA.US,D,20141105,000000,50.8789,50.9346,50.6343,50.8603,16185218.9794,0
+EFA.US,D,20141106,000000,50.7478,50.8789,50.4572,50.5873,16919126.071527,0
+EFA.US,D,20141107,000000,50.4181,50.6284,50.2351,50.6108,13598945.232496,0
+EFA.US,D,20141110,000000,50.8045,50.8945,50.6519,50.8378,12710214.624203,0
+EFA.US,D,20141111,000000,50.965,51.1988,50.8603,51.142,15364667.018423,0
+EFA.US,D,20141112,000000,50.5785,50.7957,50.5717,50.7086,12381719.085005,0
+EFA.US,D,20141113,000000,50.7644,51.053,50.7331,50.9493,23165664.348631,0
+EFA.US,D,20141114,000000,50.6343,51.0452,50.6284,51.0217,16601270.126038,0
+EFA.US,D,20141117,000000,50.604,50.8691,50.5785,50.8231,13912846.466865,0
+EFA.US,D,20141118,000000,51.1988,51.4649,51.1675,51.3778,24458073.960009,0
+EFA.US,D,20141119,000000,51.2408,51.4003,50.9972,51.2232,17272154.312098,0
+EFA.US,D,20141120,000000,50.7086,51.053,50.691,50.919,20482940.216264,0
+EFA.US,D,20141121,000000,51.5529,51.5852,51.191,51.3602,27834446.654599,0
+EFA.US,D,20141124,000000,51.5852,51.6654,51.4805,51.6576,20691782.49007,0
+EFA.US,D,20141125,000000,51.6654,51.8044,51.5529,51.7466,22712307.672974,0
+EFA.US,D,20141126,000000,51.8132,51.9707,51.7232,51.9492,12154925.75493,0
+EFA.US,D,20141128,000000,51.6185,51.6654,51.4893,51.5304,10467560.196736,0
+EFA.US,D,20141201,000000,51.5373,51.6018,51.322,51.4805,18413338.386929,0
+EFA.US,D,20141202,000000,51.5852,51.6429,51.4717,51.6253,24028218.633044,0
+EFA.US,D,20141203,000000,51.4952,51.6097,51.4169,51.5617,13315216.941414,0
+EFA.US,D,20141204,000000,51.4238,51.6097,51.2232,51.3944,22708304.920648,0
+EFA.US,D,20141205,000000,51.5138,51.6654,51.3856,51.504,17319556.671422,0
+EFA.US,D,20141208,000000,51.2232,51.3044,51.0139,51.053,18118258.061288,0
+EFA.US,D,20141209,000000,50.5785,50.8231,50.4269,50.781,22521920.377014,0
+EFA.US,D,20141210,000000,50.6519,50.6519,50.0541,50.1363,34360573.501917,0
+EFA.US,D,20141211,000000,50.2165,50.4729,50.016,50.0708,24268277.468657,0
+EFA.US,D,20141212,000000,49.9348,50.0228,49.0729,49.1061,38706838.843343,0
+EFA.US,D,20141215,000000,49.2578,49.3302,48.1405,48.2931,47933929.126528,0
+EFA.US,D,20141216,000000,48.3333,49.249,48.2511,48.6395,47496760.292695,0
+EFA.US,D,20141217,000000,48.8068,49.5699,48.7794,49.2216,35412011.494785,0
+EFA.US,D,20141218,000000,49.7802,50.1725,49.7,50.0991,40648825.855226,0
+EFA.US,D,20141219,000000,49.9837,50.3193,49.8702,50.1725,36513079.11902,0
+EFA.US,D,20141222,000000,50.3995,50.4484,50.2126,50.4151,30477023.67177,0
+EFA.US,D,20141223,000000,50.3105,50.375,50.1794,50.2518,26968187.06447,0
+EFA.US,D,20141224,000000,50.3193,50.5932,50.2381,50.4797,15223922.641823,0
+EFA.US,D,20141226,000000,50.6333,50.6998,50.5707,50.6098,21743957.455468,0
+EFA.US,D,20141229,000000,50.1794,50.4249,50.1725,50.2469,27062083.088835,0
+EFA.US,D,20141230,000000,49.968,50.0091,49.7636,49.7802,24929639.274567,0
+EFA.US,D,20141231,000000,49.9759,49.9759,49.4486,49.4711,27663895.265594,0
+EFA.US,D,20150102,000000,49.6589,49.7088,49.1639,49.2607,30344645.619937,0
+EFA.US,D,20150105,000000,48.569,48.6013,47.9771,48.0975,35009744.085408,0
+EFA.US,D,20150106,000000,48.0564,48.2208,47.399,47.5535,26700565.865102,0
+EFA.US,D,20150107,000000,47.937,48.163,47.6259,48.0818,23426044.614017,0
+EFA.US,D,20150108,000000,48.3743,48.9026,48.3509,48.7324,20512804.469254,0
+EFA.US,D,20150109,000000,48.7794,48.7892,48.2511,48.4966,22060089.02834,0
+EFA.US,D,20150112,000000,48.5524,48.5935,48.1396,48.3832,22826244.034954,0
+EFA.US,D,20150113,000000,48.976,49.1071,48.2853,48.6277,18933976.259305,0
+EFA.US,D,20150114,000000,48.391,48.5847,48.1542,48.4878,19740281.447575,0
+EFA.US,D,20150115,000000,49.0729,49.1218,48.6767,48.797,26913920.945731,0
+EFA.US,D,20150116,000000,48.8537,49.4711,48.7794,49.4319,36494456.508033,0
+EFA.US,D,20150120,000000,49.8213,49.8546,49.4065,49.6012,23756993.321137,0
+EFA.US,D,20150121,000000,49.6178,50.0091,49.5121,49.9915,33059680.018142,0
+EFA.US,D,20150122,000000,49.8477,50.3105,49.7411,50.1794,19197395.386454,0
+EFA.US,D,20150123,000000,50.0903,50.2293,49.879,49.8947,23975446.902431,0
+EFA.US,D,20150126,000000,50.3017,50.691,50.1725,50.5775,22705882.417325,0
+EFA.US,D,20150127,000000,50.4699,50.7556,50.3574,50.6509,24674717.307807,0
+EFA.US,D,20150128,000000,50.6675,50.7243,49.8614,49.8947,28820688.643482,0
+EFA.US,D,20150129,000000,50.3437,50.6196,50.1471,50.5775,38378985.216418,0
+EFA.US,D,20150130,000000,50.0825,50.2596,49.7636,49.7802,48294792.172149,0
+EFA.US,D,20150202,000000,50.1393,50.4954,49.9759,50.3838,30595336.894184,0
+EFA.US,D,20150203,000000,50.691,51.2761,50.6764,51.187,34039633.719919,0
+EFA.US,D,20150204,000000,50.9219,51.187,50.7243,50.7654,21464837.031466,0
+EFA.US,D,20150205,000000,51.0902,51.4717,51.0256,51.4639,29432943.138361,0
+EFA.US,D,20150206,000000,50.9757,51.1459,50.6764,50.8231,22788050.254717,0
+EFA.US,D,20150209,000000,50.4063,50.7243,50.4063,50.5775,19603340.503407,0
+EFA.US,D,20150210,000000,50.8867,51.0824,50.6675,51.0413,17589007.5252,0
+EFA.US,D,20150211,000000,50.7086,50.871,50.5139,50.7654,20175057.42053,0
+EFA.US,D,20150212,000000,51.1234,51.5617,51.1146,51.5529,20493935.519321,0
+EFA.US,D,20150213,000000,51.7662,51.911,51.7574,51.8963,22036553.948589,0
+EFA.US,D,20150217,000000,51.7985,52.1243,51.6674,52.0176,16799219.312117,0
+EFA.US,D,20150218,000000,52.1712,52.4794,52.0744,52.3268,20633018.896807,0
+EFA.US,D,20150219,000000,52.3356,52.587,52.2955,52.3914,21018219.412521,0
+EFA.US,D,20150220,000000,52.2387,53.0742,52.1468,52.8795,42622594.679691,0
+EFA.US,D,20150223,000000,52.5958,52.7827,52.5528,52.6917,16763060.639101,0
+EFA.US,D,20150224,000000,52.677,53.0899,52.5772,53.0165,20135708.607063,0
+EFA.US,D,20150225,000000,52.9373,53.1231,52.8707,53.0576,12574240.637057,0
+EFA.US,D,20150226,000000,52.9431,53.0498,52.7993,52.9099,15730121.576671,0
+EFA.US,D,20150227,000000,52.9431,53.1408,52.8707,52.9373,28236904.184489,0
+EFA.US,D,20150302,000000,52.9285,53.0341,52.8296,53.0165,26191658.224006,0
+EFA.US,D,20150303,000000,52.8394,52.8952,52.5528,52.6917,15451354.817711,0
+EFA.US,D,20150304,000000,52.407,52.5215,52.1076,52.4794,19215349.509183,0
+EFA.US,D,20150305,000000,52.6428,52.7661,52.496,52.6027,19111923.949595,0
+EFA.US,D,20150306,000000,52.1879,52.3023,51.8386,51.8875,29564460.537115,0
+EFA.US,D,20150309,000000,51.8963,52.0352,51.8063,51.9668,14645353.208971,0
+EFA.US,D,20150310,000000,51.1078,51.2125,50.8153,50.8388,25800710.140282,0
+EFA.US,D,20150311,000000,50.9043,51.0824,50.7331,50.9669,24596015.592259,0
+EFA.US,D,20150312,000000,51.5529,51.6195,51.0413,51.0413,20129232.243749,0
+EFA.US,D,20150313,000000,51.1459,51.3426,50.9757,51.3025,20017413.783408,0
+EFA.US,D,20150316,000000,51.6439,51.9599,51.6351,51.8777,19465733.115287,0
+EFA.US,D,20150317,000000,51.6195,51.823,51.4717,51.7486,20012493.137418,0
+EFA.US,D,20150318,000000,51.7417,52.9373,51.7251,52.8551,34791401.918824,0
+EFA.US,D,20150319,000000,52.2387,52.3757,52.0988,52.2387,24786386.533766,0
+EFA.US,D,20150320,000000,53.1143,53.5869,52.9431,53.3922,35404449.604666,0
+EFA.US,D,20150323,000000,53.5947,53.7728,53.4401,53.6602,17166165.192031,0
+EFA.US,D,20150324,000000,53.7649,53.8383,53.5448,53.5448,22181952.189168,0
+EFA.US,D,20150325,000000,53.7414,53.8227,53.2621,53.2934,21956163.635787,0
+EFA.US,D,20150326,000000,52.8551,52.951,52.4794,52.8296,29938313.106883,0
+EFA.US,D,20150327,000000,52.8394,53.0165,52.7093,52.9686,20410328.490082,0
+EFA.US,D,20150330,000000,53.0341,53.1231,52.9373,53.0009,33794541.801453,0
+EFA.US,D,20150331,000000,52.1556,52.4794,52.0988,52.18,34086100.808973,0
+EFA.US,D,20150401,000000,52.5772,52.5772,52.18,52.5528,38008882.927111,0
+EFA.US,D,20150402,000000,52.8463,53.0498,52.7993,53.0087,19181162.569884,0
+EFA.US,D,20150406,000000,53.3335,53.7904,53.1877,53.5448,20050988.452879,0
+EFA.US,D,20150407,000000,53.628,53.8618,53.448,53.4744,16900768.198245,0
+EFA.US,D,20150408,000000,53.9929,54.0183,53.4656,53.7004,19858770.480357,0
+EFA.US,D,20150409,000000,53.7493,53.7806,53.5135,53.7728,21817684.350902,0
+EFA.US,D,20150410,000000,53.6436,53.8872,53.6025,53.8794,15576055.476102,0
+EFA.US,D,20150413,000000,53.6358,53.7649,53.4401,53.5399,18506624.185774,0
+EFA.US,D,20150414,000000,53.8618,53.9694,53.7728,53.9361,17130621.855303,0
+EFA.US,D,20150415,000000,54.124,54.2697,53.8549,54.1807,16246134.205361,0
+EFA.US,D,20150416,000000,54.2443,54.482,54.0007,54.3265,21473481.38193,0
+EFA.US,D,20150417,000000,53.6192,53.7004,53.4069,53.6436,23126177.544468,0
+EFA.US,D,20150420,000000,53.6759,53.8549,53.6358,53.7004,15442864.812394,0
+EFA.US,D,20150421,000000,54.1475,54.3138,54.0672,54.1807,13154676.521837,0
+EFA.US,D,20150422,000000,54.1954,54.304,53.9283,54.2864,10792691.829421,0
+EFA.US,D,20150423,000000,53.9851,54.5701,53.9518,54.4899,15053272.103948,0
+EFA.US,D,20150424,000000,54.709,54.8978,54.4732,54.8078,13638663.043305,0
+EFA.US,D,20150427,000000,55.1238,55.342,55.0172,55.0759,22530350.075285,0
+EFA.US,D,20150428,000000,54.937,55.1483,54.7648,55.1405,16933166.369267,0
+EFA.US,D,20150429,000000,54.7266,54.8978,54.4478,54.6611,23938327.405312,0
+EFA.US,D,20150430,000000,54.2443,54.4145,54.0183,54.0819,34097437.511232,0
+EFA.US,D,20150501,000000,54.3744,54.8078,54.1954,54.6846,35307296.999884,0
+EFA.US,D,20150504,000000,54.6444,54.7266,54.5222,54.6268,23197507.490411,0
+EFA.US,D,20150505,000000,54.3509,54.4067,53.7414,53.8168,26215761.620992,0
+EFA.US,D,20150506,000000,54.1631,54.2384,53.7258,53.9518,20381750.105945,0
+EFA.US,D,20150507,000000,53.718,53.8461,53.5448,53.7728,21780150.881696,0
+EFA.US,D,20150508,000000,54.7012,55.0974,54.6914,55.0172,37673522.606345,0
+EFA.US,D,20150511,000000,54.6122,54.7912,54.5133,54.5388,17875256.446322,0
+EFA.US,D,20150512,000000,54.4478,54.6444,54.3421,54.5055,14824087.957302,0
+EFA.US,D,20150513,000000,55.0661,55.2148,54.8303,54.9115,17884473.202635,0
+EFA.US,D,20150514,000000,55.4007,55.5876,55.2941,55.5699,22470211.685833,0
+EFA.US,D,20150515,000000,55.3665,55.6834,55.2774,55.6365,18043072.553094,0
+EFA.US,D,20150518,000000,55.3762,55.4975,55.2852,55.4477,14601981.200111,0
+EFA.US,D,20150519,000000,55.1727,55.3665,55.1649,55.2373,14027680.279444,0
+EFA.US,D,20150520,000000,55.2148,55.522,55.1336,55.342,17048086.042723,0
+EFA.US,D,20150521,000000,55.4251,55.7089,55.3841,55.6365,14067971.518255,0
+EFA.US,D,20150522,000000,55.3498,55.4007,55.2295,55.2774,14969895.059201,0
+EFA.US,D,20150526,000000,54.7726,54.799,54.1807,54.2864,24998230.871817,0
+EFA.US,D,20150527,000000,54.3509,54.8714,54.3265,54.8157,21873030.88568,0
+EFA.US,D,20150528,000000,54.53,54.7824,54.2864,54.7178,15673222.391029,0
+EFA.US,D,20150529,000000,54.44,54.5554,53.9283,54.1885,29242748.007222,0
+EFA.US,D,20150601,000000,54.3509,54.3578,53.8227,54.0418,23450558.91663,0
+EFA.US,D,20150602,000000,54.1954,54.5554,54.0897,54.2952,17510964.076377,0
+EFA.US,D,20150603,000000,54.5222,54.8714,54.5055,54.5955,26203832.069818,0
+EFA.US,D,20150604,000000,54.3187,54.6444,53.8383,54.0105,21136759.552968,0
+EFA.US,D,20150605,000000,53.2445,53.5712,53.0498,53.3668,17984338.602277,0
+EFA.US,D,20150608,000000,53.2855,53.3423,53.0899,53.2934,18049390.482646,0
+EFA.US,D,20150609,000000,53.041,53.1564,52.7475,53.0009,16128054.033899,0
+EFA.US,D,20150610,000000,53.8168,54.2619,53.7258,54.1152,21264943.709808,0
+EFA.US,D,20150611,000000,54.304,54.44,54.0183,54.2619,25278294.743317,0
+EFA.US,D,20150612,000000,53.7004,54.034,53.5223,53.8295,18822803.79985,0
+EFA.US,D,20150615,000000,53.1721,53.5448,53.1329,53.5037,18595660.893346,0
+EFA.US,D,20150616,000000,53.2376,53.5399,53.1466,53.4881,14746442.126113,0
+EFA.US,D,20150617,000000,53.2934,53.4959,52.8463,53.3668,21030137.720008,0
+EFA.US,D,20150618,000000,53.5311,54.304,53.4881,53.8461,30236904.529113,0
+EFA.US,D,20150619,000000,53.8001,53.8794,53.6827,53.718,18793409.737379,0
+EFA.US,D,20150622,000000,54.7491,55.0661,54.6444,54.7335,35315536.577642,0
+EFA.US,D,20150623,000000,54.8235,54.9692,54.8078,54.8802,16800483.71575,0
+EFA.US,D,20150624,000000,54.5867,54.7266,54.3744,54.4008,26226955.221789,0
+EFA.US,D,20150625,000000,54.6327,54.6327,54.347,54.3852,15647367.023285,0
+EFA.US,D,20150626,000000,54.4674,54.5906,54.2296,54.3578,23268942.718144,0
+EFA.US,D,20150629,000000,53.2767,53.4763,52.5645,52.6878,40812194.572987,0
+EFA.US,D,20150630,000000,53.1848,53.2357,52.3092,52.498,38935591.641296,0
+EFA.US,D,20150701,000000,53.1114,53.1848,52.632,52.8385,38487453.058239,0
+EFA.US,D,20150702,000000,52.9872,53.0028,52.7709,52.904,25382529.848319,0
+EFA.US,D,20150706,000000,51.7965,52.2935,51.6723,51.8376,25521969.957307,0
+EFA.US,D,20150707,000000,51.4649,51.9452,50.7957,51.8552,44302633.443025,0
+EFA.US,D,20150708,000000,51.0364,51.0677,50.5394,50.646,39579984.680259,0
+EFA.US,D,20150709,000000,51.8053,51.864,51.3759,51.4815,24142698.780581,0
+EFA.US,D,20150710,000000,53.0703,53.2435,52.8071,53.1681,34092178.5325,0
+EFA.US,D,20150713,000000,53.3423,53.4763,53.2846,53.3668,17278648.052018,0
+EFA.US,D,20150714,000000,53.5742,53.8804,53.4978,53.8158,23964784.82135,0
+EFA.US,D,20150715,000000,53.6818,53.808,53.4763,53.6143,17789149.230109,0
+EFA.US,D,20150716,000000,54.1201,54.212,54.0281,54.079,25110306.91479,0
+EFA.US,D,20150717,000000,54.0535,54.0535,53.9205,54.0036,17866395.399358,0
+EFA.US,D,20150720,000000,54.1523,54.2512,54.0036,54.1298,10603374.727967,0
+EFA.US,D,20150721,000000,53.9459,54.0535,53.8618,53.9714,17029760.878346,0
+EFA.US,D,20150722,000000,53.4078,53.5898,53.4078,53.5575,12313281.832903,0
+EFA.US,D,20150723,000000,53.6485,53.6651,53.3266,53.4147,13183048.431007,0
+EFA.US,D,20150724,000000,53.2924,53.311,52.7709,52.8287,16579521.770256,0
+EFA.US,D,20150727,000000,52.7064,52.7162,52.3581,52.4413,23009171.656125,0
+EFA.US,D,20150728,000000,52.814,53.128,52.5645,53.1036,17883930.439233,0
+EFA.US,D,20150729,000000,53.0605,53.4675,53.0282,53.2924,19275777.168019,0
+EFA.US,D,20150730,000000,53.0948,53.2601,52.8551,53.2513,21159586.280481,0
+EFA.US,D,20150731,000000,53.7326,53.764,53.4078,53.5654,24969293.711872,0
+EFA.US,D,20150803,000000,53.6241,53.6485,53.2601,53.4245,30392986.315992,0
+EFA.US,D,20150804,000000,53.5419,53.6329,53.3423,53.4675,16155642.973641,0
+EFA.US,D,20150805,000000,53.764,53.9039,53.6818,53.7483,16450483.093257,0
+EFA.US,D,20150806,000000,53.6485,53.716,53.3668,53.5252,15058036.360483,0
+EFA.US,D,20150807,000000,53.2435,53.4577,53.1779,53.4245,17355682.635533,0
+EFA.US,D,20150810,000000,53.5654,54.1034,53.5575,54.079,16571536.708671,0
+EFA.US,D,20150811,000000,53.3335,53.4,53.0282,53.2513,18993895.907951,0
+EFA.US,D,20150812,000000,52.5244,52.8707,52.2182,52.8707,33567440.803234,0
+EFA.US,D,20150813,000000,52.7807,52.9382,52.632,52.8385,15370285.795118,0
+EFA.US,D,20150814,000000,52.6565,52.9451,52.6066,52.9197,20474485.986313,0
+EFA.US,D,20150817,000000,52.4716,52.8287,52.3845,52.8218,10745837.344266,0
+EFA.US,D,20150818,000000,52.4814,52.59,52.3268,52.4246,13234809.252006,0
+EFA.US,D,20150819,000000,52.0108,52.2025,51.6645,51.9609,20042989.081147,0
+EFA.US,D,20150820,000000,51.3671,51.4492,50.6871,50.7057,39109425.164549,0
+EFA.US,D,20150821,000000,50.5541,50.6871,49.4153,49.5464,56860932.577204,0
+EFA.US,D,20150824,000000,47.4224,48.887,46.7278,47.8343,76132368.660155,0
+EFA.US,D,20150825,000000,49.9279,49.9358,48.208,48.2912,61225974.874765,0
+EFA.US,D,20150826,000000,49.3488,49.4564,48.2726,49.4319,59503610.787552,0
+EFA.US,D,20150827,000000,49.6726,50.1901,49.5885,50.0355,48354818.124738,0
+EFA.US,D,20150828,000000,49.7049,50.059,49.6726,49.9622,29303498.666501,0
+EFA.US,D,20150831,000000,49.6472,49.8379,49.4153,49.5885,43303101.416925,0
+EFA.US,D,20150901,000000,48.1669,48.4321,47.7688,47.9263,51095697.669154,0
+EFA.US,D,20150902,000000,48.7295,48.7363,48.1259,48.6385,28265874.053341,0
+EFA.US,D,20150903,000000,48.8038,49.1247,48.6385,48.752,28420548.335124,0
+EFA.US,D,20150904,000000,47.7198,47.9087,47.4127,47.6367,31168563.531733,0
+EFA.US,D,20150908,000000,48.8283,49.0582,48.6708,49.0337,26006434.846521,0
+EFA.US,D,20150909,000000,49.8037,49.8203,48.7862,48.8361,35288593.638786,0
+EFA.US,D,20150910,000000,48.8782,49.3576,48.7862,49.159,25155654.74598,0
+EFA.US,D,20150911,000000,48.8038,49.1502,48.7119,49.1502,15666094.916063,0
+EFA.US,D,20150914,000000,48.7295,48.8126,48.5544,48.7764,14738762.688365,0
+EFA.US,D,20150915,000000,48.6855,49.1502,48.6121,49.1091,21972392.363744,0
+EFA.US,D,20150916,000000,49.5307,49.8702,49.4564,49.8604,34126162.063291,0
+EFA.US,D,20150917,000000,49.563,50.4552,49.5464,49.8859,29114861.296992,0
+EFA.US,D,20150918,000000,48.9447,49.1815,48.6121,48.6385,44689021.700874,0
+EFA.US,D,20150921,000000,48.7862,48.8782,48.4057,48.6121,21642964.620736,0
+EFA.US,D,20150922,000000,47.4723,47.6034,47.1162,47.4547,35355225.768159,0
+EFA.US,D,20150923,000000,47.5232,47.5633,47.0507,47.2307,20734643.42228,0
+EFA.US,D,20150924,000000,46.8354,47.2072,46.5547,47.0996,27688264.422438,0
+EFA.US,D,20150925,000000,47.8128,47.9087,47.3148,47.5134,26329333.074244,0
+EFA.US,D,20150928,000000,47.1485,47.1808,46.5038,46.5781,22717755.750067,0
+EFA.US,D,20150929,000000,46.4128,46.6036,46.2054,46.5136,24448788.719425,0
+EFA.US,D,20150930,000000,47.2561,47.44,46.9176,47.398,45676944.109784,0
+EFA.US,D,20151001,000000,47.6876,47.7766,47.1231,47.5467,24725367.048169,0
+EFA.US,D,20151002,000000,47.3393,48.3636,47.2307,48.3577,25146947.02201,0
+EFA.US,D,20151005,000000,48.9682,49.3409,48.9682,49.3155,33555397.793044,0
+EFA.US,D,20151006,000000,49.3155,49.5718,49.2568,49.3752,21929339.266715,0
+EFA.US,D,20151007,000000,49.9201,50.1265,49.5806,49.9925,24790657.090257,0
+EFA.US,D,20151008,000000,49.6628,50.3907,49.6628,50.3907,20408454.883082,0
+EFA.US,D,20151009,000000,50.4807,50.5971,50.3173,50.4807,21185587.816147,0
+EFA.US,D,20151012,000000,50.3838,50.4552,50.2733,50.3838,11172061.982706,0
+EFA.US,D,20151013,000000,49.7137,50.1334,49.6951,49.7469,23605626.727435,0
+EFA.US,D,20151014,000000,49.878,50.0355,49.6863,49.8467,25108732.798707,0
+EFA.US,D,20151015,000000,50.243,50.7223,50.1901,50.6959,26431039.37198,0
+EFA.US,D,20151016,000000,50.6225,50.7057,50.4494,50.6558,28265509.144612,0
+EFA.US,D,20151019,000000,50.4416,50.4895,50.2821,50.4807,14251823.16601,0
+EFA.US,D,20151020,000000,50.2576,50.4063,50.2087,50.2733,15636949.236844,0
+EFA.US,D,20151021,000000,50.5805,50.6059,50.2165,50.2508,15397133.673716,0
+EFA.US,D,20151022,000000,50.5316,51.0188,50.5159,50.8133,34282046.574583,0
+EFA.US,D,20151023,000000,51.2594,51.4238,51.1029,51.3172,20133930.060319,0
+EFA.US,D,20151026,000000,51.2428,51.2594,51.0863,51.1274,16970626.243435,0
+EFA.US,D,20151027,000000,50.7468,50.8378,50.6059,50.6793,17615937.176063,0
+EFA.US,D,20151028,000000,50.8867,51.2927,50.5394,51.01,20953513.019967,0
+EFA.US,D,20151029,000000,50.4063,50.6793,50.4063,50.6372,15531615.317043,0
+EFA.US,D,20151030,000000,50.6558,50.8701,50.5071,50.5316,23117047.671185,0
+EFA.US,D,20151102,000000,50.8035,51.01,50.7468,51.01,17837603.385181,0
+EFA.US,D,20151103,000000,50.6793,51.1176,50.6137,50.9943,17273118.202661,0
+EFA.US,D,20151104,000000,51.0364,51.0589,50.5638,50.7145,25419811.867812,0
+EFA.US,D,20151105,000000,50.8133,50.8789,50.4973,50.6225,26180099.71448,0
+EFA.US,D,20151106,000000,50.3085,50.4416,50.059,50.3907,21191633.852921,0
+EFA.US,D,20151109,000000,50.0757,50.1334,49.6726,49.8702,28888561.666961,0
+EFA.US,D,20151110,000000,49.6374,49.8526,49.5532,49.8379,17501653.28196,0
+EFA.US,D,20151111,000000,50.2733,50.3085,50.0101,50.0923,17197015.822956,0
+EFA.US,D,20151112,000000,49.6628,49.8526,49.4407,49.4407,38592064.315656,0
+EFA.US,D,20151113,000000,49.2001,49.2656,48.9447,49.0259,31743612.668617,0
+EFA.US,D,20151116,000000,49.067,49.653,49.0425,49.6472,20485491.510903,0
+EFA.US,D,20151117,000000,49.8604,50.0434,49.6863,49.7782,27160401.970532,0
+EFA.US,D,20151118,000000,49.9358,50.3007,49.8379,50.2351,18722012.329318,0
+EFA.US,D,20151119,000000,50.5316,50.6871,50.4552,50.4895,24164227.373402,0
+EFA.US,D,20151120,000000,50.6372,50.7302,50.3418,50.374,22372689.061557,0
+EFA.US,D,20151123,000000,50.243,50.3506,49.9622,50.059,23501017.514324,0
+EFA.US,D,20151124,000000,49.6951,50.1422,49.6628,50.0669,26275516.702957,0
+EFA.US,D,20151125,000000,50.1422,50.2919,50.0101,50.1843,16146933.205365,0
+EFA.US,D,20151127,000000,50.243,50.2733,50.15,50.1901,7740228.2721689,0
+EFA.US,D,20151130,000000,50.2664,50.2919,50.1021,50.15,28258497.172969,0
+EFA.US,D,20151201,000000,50.5541,50.7145,50.4249,50.6793,42316093.83522,0
+EFA.US,D,20151202,000000,50.4494,50.5805,50.0757,50.1422,25911668.969697,0
+EFA.US,D,20151203,000000,50.3995,50.4249,49.6951,49.9035,32528145.99158,0
+EFA.US,D,20151204,000000,49.7284,50.3643,49.7049,50.3085,28277119.783956,0
+EFA.US,D,20151207,000000,50.0757,50.1021,49.8037,49.9837,36113371.181509,0
+EFA.US,D,20151208,000000,49.1326,49.3488,48.9848,49.249,31833833.029712,0
+EFA.US,D,20151209,000000,49.2568,49.6315,48.7764,49.0259,32225298.323006,0
+EFA.US,D,20151210,000000,49.249,49.3077,48.9682,49.0337,24510947.905953,0
+EFA.US,D,20151211,000000,48.3724,48.4487,48.0349,48.1004,36214111.544375,0
+EFA.US,D,20151214,000000,48.3068,48.3636,47.67,48.1738,38990223.690917,0
+EFA.US,D,20151215,000000,48.4712,48.6385,48.3068,48.4135,45806225.037115,0
+EFA.US,D,20151216,000000,48.9682,49.4818,48.7451,49.3899,54623384.827628,0
+EFA.US,D,20151217,000000,49.3312,49.3409,48.752,48.7618,48926477.801277,0
+EFA.US,D,20151218,000000,48.5299,48.5964,48.2413,48.2491,50380484.738745,0
+EFA.US,D,20151221,000000,48.798,48.8488,48.2472,48.4722,34609397.302084,0
+EFA.US,D,20151222,000000,48.6238,48.9056,48.4565,48.841,35148688.450046,0
+EFA.US,D,20151223,000000,49.2989,49.6804,49.2734,49.656,35703436.600223,0
+EFA.US,D,20151224,000000,49.4495,49.7088,49.4495,49.5738,13127646.69995,0
+EFA.US,D,20151228,000000,49.4642,49.4906,49.2989,49.4574,34702011.54621,0
+EFA.US,D,20151229,000000,49.8233,50.0737,49.8076,49.9495,36918959.840315,0
+EFA.US,D,20151230,000000,49.7587,49.833,49.6158,49.6481,22604250.73678,0
+EFA.US,D,20151231,000000,49.3233,49.382,48.9819,48.9819,38145048.056924,0
+EFA.US,D,20160104,000000,48.2315,48.255,47.6719,48.2315,41071761.204345,0
+EFA.US,D,20160105,000000,48.1347,48.2139,47.8187,48.1552,28641536.856604,0
+EFA.US,D,20160106,000000,47.1534,47.4821,47.0878,47.3618,26868478.054284,0
+EFA.US,D,20160107,000000,46.4793,46.8804,46.3199,46.3786,45050851.703518,0
+EFA.US,D,20160108,000000,46.6544,46.7034,45.7446,45.818,37524284.135815,0
+EFA.US,D,20160111,000000,46.3473,46.359,45.6047,46.0136,39582466.468473,0
+EFA.US,D,20160112,000000,46.404,46.4666,45.8366,46.2289,35880843.571416,0
+EFA.US,D,20160113,000000,46.5459,46.629,45.3865,45.5118,40138574.08254,0
+EFA.US,D,20160114,000000,45.6859,46.2954,45.3406,46.0958,42091097.450648,0
+EFA.US,D,20160115,000000,44.5951,44.9189,44.2253,44.4278,71993657.679376,0
+EFA.US,D,20160119,000000,45.2036,45.2261,44.5207,44.8357,42809550.607021,0
+EFA.US,D,20160120,000000,43.9279,44.0893,42.974,43.8173,57476329.17133,0
+EFA.US,D,20160121,000000,43.6432,44.4023,43.3164,44.1431,58711787.467248,0
+EFA.US,D,20160122,000000,45.2104,45.4951,45.1136,45.4472,53774062.317693,0
+EFA.US,D,20160125,000000,45.0901,45.2789,44.8025,44.8357,44115836.971611,0
+EFA.US,D,20160126,000000,45.0852,45.6575,45.0294,45.635,32115482.260981,0
+EFA.US,D,20160127,000000,45.545,46.0107,45.1693,45.3454,39356283.363919,0
+EFA.US,D,20160128,000000,45.7612,45.818,45.0852,45.4775,37483093.402099,0
+EFA.US,D,20160129,000000,45.6703,46.313,45.6272,46.2798,44470706.110276,0
+EFA.US,D,20160201,000000,45.8943,46.36,45.7368,46.2289,37262503.520407,0
+EFA.US,D,20160202,000000,45.5646,45.5646,44.9942,45.1527,35734130.841692,0
+EFA.US,D,20160203,000000,45.3934,45.5382,44.5589,45.5304,43561779.797066,0
+EFA.US,D,20160204,000000,45.2359,45.7446,45.1527,45.5871,33850035.526307,0
+EFA.US,D,20160205,000000,45.3865,45.4472,44.6939,44.8856,37820438.744576,0
+EFA.US,D,20160208,000000,44.1607,44.1763,43.6392,44.0599,45342233.878517,0
+EFA.US,D,20160209,000000,43.1002,43.7341,43.0659,43.5424,40930854.30537,0
+EFA.US,D,20160210,000000,43.6931,44.0276,43.4133,43.4935,38468164.0033,0
+EFA.US,D,20160211,000000,42.9006,43.0845,42.4926,42.8585,50050835.18847,0
+EFA.US,D,20160212,000000,42.9838,43.6177,42.7998,43.6089,46430847.586935,0
+EFA.US,D,20160216,000000,44.3769,44.5207,44.0198,44.4933,37889574.127382,0
+EFA.US,D,20160217,000000,44.868,45.319,44.8455,45.2613,30683386.201669,0
+EFA.US,D,20160218,000000,45.454,45.454,44.9942,45.0294,39194268.999282,0
+EFA.US,D,20160219,000000,44.6861,45.0206,44.5471,44.9766,31990241.905647,0
+EFA.US,D,20160222,000000,45.3112,45.5284,45.2926,45.4863,23445332.646803,0
+EFA.US,D,20160223,000000,45.1958,45.2232,44.6694,44.7428,23627498.763765,0
+EFA.US,D,20160224,000000,44.0012,44.6528,43.785,44.5853,32031014.578663,0
+EFA.US,D,20160225,000000,44.8357,45.1273,44.6274,45.1195,30170635.264162,0
+EFA.US,D,20160226,000000,45.3543,45.3768,44.9189,45.003,23432715.186458,0
+EFA.US,D,20160229,000000,44.9101,45.1478,44.7095,44.736,36342394.850086,0
+EFA.US,D,20160301,000000,45.3865,45.9383,45.275,45.9021,29473880.378058,0
+EFA.US,D,20160302,000000,45.8786,46.2533,45.7788,46.2201,27032670.627605,0
+EFA.US,D,20160303,000000,46.3473,46.6955,46.3042,46.6711,25306613.500515,0
+EFA.US,D,20160304,000000,46.9959,47.2591,46.8883,47.0135,27275762.192061,0
+EFA.US,D,20160307,000000,46.5312,47.1123,46.494,46.9548,28828528.559299,0
+EFA.US,D,20160308,000000,46.7542,46.7542,46.4392,46.494,20251879.396158,0
+EFA.US,D,20160309,000000,46.7034,46.8051,46.5507,46.6711,18542556.96291,0
+EFA.US,D,20160310,000000,47.0468,47.3481,46.224,46.5958,33743095.80367,0
+EFA.US,D,20160311,000000,47.44,47.8382,47.397,47.8157,29220689.93899,0
+EFA.US,D,20160314,000000,47.7463,47.8382,47.6054,47.713,19124896.097135,0
+EFA.US,D,20160315,000000,47.2238,47.2718,47.0878,47.2639,23552375.606923,0
+EFA.US,D,20160316,000000,46.9029,47.7238,46.9029,47.6797,30465546.934509,0
+EFA.US,D,20160317,000000,47.7052,48.1396,47.5477,48.0456,21466799.565803,0
+EFA.US,D,20160318,000000,47.9723,48.1229,47.8989,47.9635,36843793.753034,0
+EFA.US,D,20160321,000000,47.848,47.9967,47.7384,47.8901,21130120.667279,0
+EFA.US,D,20160322,000000,47.5046,47.8803,47.4625,47.8069,19093180.724518,0
+EFA.US,D,20160323,000000,47.6797,47.6973,47.2542,47.3197,21927379.798837,0
+EFA.US,D,20160324,000000,46.7298,47.0057,46.6711,47.0057,21970099.673891,0
+EFA.US,D,20160328,000000,47.3295,47.3618,47.171,47.2884,22167488.719961,0
+EFA.US,D,20160329,000000,47.0634,47.8216,46.9479,47.7971,26825752.04631,0
+EFA.US,D,20160330,000000,48.2061,48.4321,48.0838,48.1552,22718177.899381,0
+EFA.US,D,20160331,000000,47.9312,48.0388,47.6533,47.6797,44135017.6783,0
+EFA.US,D,20160401,000000,46.7034,47.2297,46.6544,47.171,36439351.201433,0
+EFA.US,D,20160404,000000,47.2962,47.3559,47.0135,47.0702,20352573.762127,0
+EFA.US,D,20160405,000000,46.2289,46.2954,46.0753,46.1457,24215627.374286,0
+EFA.US,D,20160406,000000,46.3042,46.9303,46.2289,46.8961,24533930.000768,0
+EFA.US,D,20160407,000000,46.5136,46.6456,46.1046,46.2122,23803292.77705,0
+EFA.US,D,20160408,000000,47.1387,47.2639,46.9753,47.0957,22133480.65749,0
+EFA.US,D,20160411,000000,47.4029,47.6054,47.1123,47.1211,18747670.421475,0
+EFA.US,D,20160412,000000,47.4958,47.9126,47.2248,47.8216,30167981.754193,0
+EFA.US,D,20160413,000000,48.4986,48.6815,48.39,48.5808,30670439.607961,0
+EFA.US,D,20160414,000000,48.8322,48.9232,48.6551,48.7393,32181594.114323,0
+EFA.US,D,20160415,000000,48.707,48.798,48.6238,48.6316,21048823.7045,0
+EFA.US,D,20160418,000000,48.5641,49.0993,48.5221,49.0474,24216355.147436,0
+EFA.US,D,20160419,000000,49.791,49.9984,49.7127,49.8996,29073057.271296,0
+EFA.US,D,20160420,000000,49.8741,50.1833,49.7959,49.9406,17266108.275324,0
+EFA.US,D,20160421,000000,49.8653,49.9074,49.5513,49.6481,22939547.684041,0
+EFA.US,D,20160422,000000,49.5904,49.7499,49.4574,49.6657,20694819.307527,0
+EFA.US,D,20160425,000000,49.4163,49.4574,49.2323,49.4163,16206069.884583,0
+EFA.US,D,20160426,000000,49.6061,49.6804,49.4329,49.5904,18770885.567243,0
+EFA.US,D,20160427,000000,49.4417,49.7235,49.3654,49.6247,15650233.141141,0
+EFA.US,D,20160428,000000,49.0318,49.4329,48.841,48.9496,30215581.389105,0
+EFA.US,D,20160429,000000,48.9819,49.0562,48.5641,48.7393,33138787.528551,0
+EFA.US,D,20160502,000000,49.1316,49.2734,48.9819,49.1981,30219000.491896,0
+EFA.US,D,20160503,000000,48.7148,48.7236,48.3176,48.39,30314638.265485,0
+EFA.US,D,20160504,000000,47.9801,48.0544,47.6895,47.8294,24231870.412389,0
+EFA.US,D,20160505,000000,47.7971,47.9224,47.579,47.7316,25837605.785828,0
+EFA.US,D,20160506,000000,47.5242,47.8901,47.4821,47.8637,25772480.310421,0
+EFA.US,D,20160509,000000,47.9801,48.072,47.7384,47.7639,21390066.517512,0
+EFA.US,D,20160510,000000,48.1229,48.4487,48.0809,48.4487,25575043.223145,0
+EFA.US,D,20160511,000000,48.1307,48.3215,48.0329,48.0329,24192704.564362,0
+EFA.US,D,20160512,000000,48.4399,48.4565,47.8069,48.0153,21149521.136928,0
+EFA.US,D,20160513,000000,47.6386,47.848,47.3902,47.5242,22840339.528972,0
+EFA.US,D,20160516,000000,47.6797,48.1131,47.6533,48.0877,29371678.335971,0
+EFA.US,D,20160517,000000,48.0055,48.1601,47.6895,47.7384,30109955.13346,0
+EFA.US,D,20160518,000000,47.7883,48.2511,47.579,47.7551,42346707.326579,0
+EFA.US,D,20160519,000000,47.4723,47.5555,47.2698,47.4127,32339360.409842,0
+EFA.US,D,20160520,000000,47.8157,47.9312,47.7052,47.8069,28025727.312544,0
+EFA.US,D,20160523,000000,47.6308,47.7795,47.5555,47.6484,22572220.540946,0
+EFA.US,D,20160524,000000,47.9723,48.4321,47.9635,48.3401,34647756.671156,0
+EFA.US,D,20160525,000000,48.6972,48.9496,48.6737,48.8488,42668434.166619,0
+EFA.US,D,20160526,000000,49.0318,49.0885,48.8635,48.9819,25313530.411902,0
+EFA.US,D,20160527,000000,48.8997,49.0054,48.8156,48.933,19260699.384679,0
+EFA.US,D,20160531,000000,49.1316,49.2069,48.5808,48.6972,30455137.325293,0
+EFA.US,D,20160601,000000,48.4644,48.6972,48.4057,48.6551,23457623.018092,0
+EFA.US,D,20160602,000000,48.3812,48.6737,48.3215,48.6551,39551470.69178,0
+EFA.US,D,20160603,000000,48.8322,48.9897,48.572,48.9819,33291452.256945,0
+EFA.US,D,20160606,000000,49.1316,49.3654,49.0895,49.249,26604004.064928,0
+EFA.US,D,20160607,000000,49.6247,49.7411,49.565,49.6061,18355929.14679,0
+EFA.US,D,20160608,000000,49.7587,49.833,49.6657,49.7088,17590785.04979,0
+EFA.US,D,20160609,000000,49.0993,49.2235,48.9496,49.0993,22165113.23569,0
+EFA.US,D,20160610,000000,48.0632,48.1396,47.5398,47.6719,35740297.492556,0
+EFA.US,D,20160613,000000,47.0546,47.4312,46.8462,46.9793,30477193.349218,0
+EFA.US,D,20160614,000000,46.4881,46.5909,45.9784,46.2289,75839378.638013,0
+EFA.US,D,20160615,000000,46.629,46.7953,46.4392,46.5371,40772111.853449,0
+EFA.US,D,20160616,000000,45.8786,46.6711,45.5382,46.6319,33180464.807238,0
+EFA.US,D,20160617,000000,46.7953,47.2092,46.5713,47.0957,50411684.946098,0
+EFA.US,D,20160620,000000,48.5475,48.6013,48.2472,48.2638,46622567.770799,0
+EFA.US,D,20160621,000000,48.6649,49.0279,48.4565,48.6551,45202005.689333,0
+EFA.US,D,20160622,000000,48.8567,49.0944,48.6277,48.6277,53067560.177713,0
+EFA.US,D,20160623,000000,49.6648,50.0551,49.3165,49.9788,38839157.610285,0
+EFA.US,D,20160624,000000,45.8767,46.8971,45.6556,45.68,100215754.95115,0
+EFA.US,D,20160627,000000,45.0412,45.0676,44.2067,44.8044,69588460.434016,0
+EFA.US,D,20160628,000000,45.8522,46.0048,45.4355,45.9784,53111021.11391,0
+EFA.US,D,20160629,000000,46.6593,46.9783,46.583,46.8208,39838860.335986,0
+EFA.US,D,20160630,000000,46.9147,47.5212,46.7875,47.5212,56343202.730969,0
+EFA.US,D,20160701,000000,47.5379,47.6729,47.4518,47.5212,26657261.31836,0
+EFA.US,D,20160705,000000,46.9431,46.992,46.4637,46.6006,39264321.253599,0
+EFA.US,D,20160706,000000,46.0635,46.541,45.774,46.5165,33421116.491765,0
+EFA.US,D,20160707,000000,46.6006,46.7699,46.1829,46.3267,29161188.351044,0
+EFA.US,D,20160708,000000,46.856,47.1113,46.7454,47.035,30764102.581373,0
+EFA.US,D,20160711,000000,47.6631,47.9194,47.6259,47.7326,29883861.978396,0
+EFA.US,D,20160712,000000,48.4047,48.6003,48.3117,48.3704,35051108.585185,0
+EFA.US,D,20160713,000000,48.4908,48.6082,48.2765,48.346,32129140.273386,0
+EFA.US,D,20160714,000000,48.7715,48.8919,48.6688,48.7363,33032625.664577,0
+EFA.US,D,20160715,000000,48.6082,48.6346,48.388,48.482,34894117.081869,0
+EFA.US,D,20160718,000000,48.4908,48.753,48.3969,48.6082,20691074.137833,0
+EFA.US,D,20160719,000000,48.2266,48.3039,48.0985,48.2266,23372393.831565,0
+EFA.US,D,20160720,000000,48.5328,48.7207,48.436,48.66,24533283.999882,0
+EFA.US,D,20160721,000000,48.5074,48.6815,48.3792,48.4644,23064680.713279,0
+EFA.US,D,20160722,000000,48.5671,48.5915,48.4223,48.5573,18876183.711678,0
+EFA.US,D,20160725,000000,48.5915,48.6082,48.3616,48.4986,15596586.447302,0
+EFA.US,D,20160726,000000,48.6855,48.8479,48.4986,48.7031,17591525.08878,0
+EFA.US,D,20160727,000000,48.934,49.0132,48.524,48.8821,20118523.143616,0
+EFA.US,D,20160728,000000,48.8479,48.9154,48.5915,48.8312,16968460.300591,0
+EFA.US,D,20160729,000000,49.2402,49.5024,49.1237,49.4045,25361673.832369,0
+EFA.US,D,20160801,000000,49.2558,49.3585,49.0269,49.0895,25400793.683498,0
+EFA.US,D,20160802,000000,48.976,49.0044,48.6502,48.8479,24052721.691971,0
+EFA.US,D,20160803,000000,48.4311,48.6855,48.3969,48.6688,23122749.242297,0
+EFA.US,D,20160804,000000,48.8214,48.976,48.7295,48.9506,19689582.643855,0
+EFA.US,D,20160805,000000,48.9506,49.1873,48.9437,49.1717,17788669.840211,0
+EFA.US,D,20160808,000000,49.2558,49.3087,49.1961,49.2734,12130604.639291,0
+EFA.US,D,20160809,000000,49.4945,49.8184,49.4681,49.6648,32320417.864872,0
+EFA.US,D,20160810,000000,49.9866,50.0228,49.8144,49.836,20603192.46349,0
+EFA.US,D,20160811,000000,50.0727,50.3212,50.0316,50.1911,23112642.190459,0
+EFA.US,D,20160812,000000,50.2185,50.2762,50.0052,50.0639,13310884.033571,0
+EFA.US,D,20160815,000000,50.2273,50.3809,50.2185,50.2694,10629299.602135,0
+EFA.US,D,20160816,000000,50.1676,50.3212,50.1001,50.1852,16781607.610744,0
+EFA.US,D,20160817,000000,50.0473,50.2997,49.8311,50.1774,14217791.594013,0
+EFA.US,D,20160818,000000,50.1324,50.423,50.0551,50.423,20819801.058076,0
+EFA.US,D,20160819,000000,49.9045,50.0727,49.7597,50.0473,14263495.134551,0
+EFA.US,D,20160822,000000,49.8947,50.1324,49.8017,50.1001,11859063.482014,0
+EFA.US,D,20160823,000000,50.4327,50.5237,50.2958,50.3134,14723489.673744,0
+EFA.US,D,20160824,000000,50.3379,50.3975,50.1295,50.1911,14338720.506724,0
+EFA.US,D,20160825,000000,50.0228,50.1295,49.9416,49.9866,12866801.354812,0
+EFA.US,D,20160826,000000,50.0639,50.5081,49.4681,49.6892,22927374.860382,0
+EFA.US,D,20160829,000000,49.5806,49.8692,49.562,49.8458,12310241.948987,0
+EFA.US,D,20160830,000000,49.8868,49.9641,49.6804,49.7743,11438088.622926,0
+EFA.US,D,20160831,000000,49.7156,49.8262,49.4945,49.655,23958834.866986,0
+EFA.US,D,20160901,000000,49.9045,50.0395,49.7235,50.0316,21601964.007534,0
+EFA.US,D,20160902,000000,50.4817,50.6529,50.3212,50.5922,22496808.11472,0
+EFA.US,D,20160906,000000,50.7037,50.9581,50.6812,50.9346,17303583.481791,0
+EFA.US,D,20160907,000000,51.0687,51.1636,50.8642,50.9581,21047238.34473,0
+EFA.US,D,20160908,000000,50.917,51.0559,50.7536,50.8153,17836856.191118,0
+EFA.US,D,20160909,000000,50.4406,50.4406,49.8105,49.8262,27660065.257176,0
+EFA.US,D,20160912,000000,49.4603,50.2606,49.4143,50.2361,31677114.441327,0
+EFA.US,D,20160913,000000,49.5885,49.6804,49.0083,49.2138,29209022.059062,0
+EFA.US,D,20160914,000000,49.1541,49.4251,49.0592,49.1541,19783270.148947,0
+EFA.US,D,20160915,000000,49.1961,49.6697,49.0592,49.5806,29497556.514965,0
+EFA.US,D,20160916,000000,49.0425,49.068,48.8058,48.9437,56264328.271513,0
+EFA.US,D,20160919,000000,49.427,49.4945,49.1541,49.1961,28408803.793698,0
+EFA.US,D,20160920,000000,49.6648,49.7088,49.4319,49.4945,28154774.16677,0
+EFA.US,D,20160921,000000,49.971,50.4132,49.7929,50.3623,33835277.67695,0
+EFA.US,D,20160922,000000,51.1049,51.2154,50.8153,50.874,31771990.710707,0
+EFA.US,D,20160923,000000,50.4641,50.6088,50.4327,50.4494,22310707.729703,0
+EFA.US,D,20160926,000000,50.015,50.0825,49.9045,49.9788,27986492.980246,0
+EFA.US,D,20160927,000000,49.7743,50.2273,49.7195,50.2185,23331522.009679,0
+EFA.US,D,20160928,000000,50.3623,50.5922,50.0502,50.5756,25873831.920962,0
+EFA.US,D,20160929,000000,50.4494,50.558,49.7782,49.9465,19621505.189715,0
+EFA.US,D,20160930,000000,50.0639,50.4719,49.9954,50.3379,33915067.985763,0
+EFA.US,D,20161003,000000,50.1999,50.2997,50.0903,50.1999,21030812.341186,0
+EFA.US,D,20161004,000000,50.4327,50.5237,49.9954,50.1911,33721906.565745,0
+EFA.US,D,20161005,000000,50.3809,50.4719,50.2606,50.3975,17354976.327602,0
+EFA.US,D,20161006,000000,50.1412,50.1803,49.9915,50.1246,13590146.536883,0
+EFA.US,D,20161007,000000,49.9123,49.9504,49.473,49.8692,19599266.20035,0
+EFA.US,D,20161010,000000,49.9543,50.1412,49.9299,50.015,9233783.3429983,0
+EFA.US,D,20161011,000000,49.7831,49.8056,49.1629,49.3087,21654605.924679,0
+EFA.US,D,20161012,000000,49.2402,49.3204,49.0592,49.1961,15901910.793324,0
+EFA.US,D,20161013,000000,48.6502,49.1189,48.5133,49.0083,15377490.953735,0
+EFA.US,D,20161014,000000,49.3419,49.4368,49.0768,49.0944,22657536.610504,0
+EFA.US,D,20161017,000000,48.9848,49.0866,48.8684,48.9506,14849027.475688,0
+EFA.US,D,20161018,000000,49.5376,49.5757,49.3585,49.4368,15303597.447314,0
+EFA.US,D,20161019,000000,49.5112,49.6853,49.473,49.5708,14683573.565194,0
+EFA.US,D,20161020,000000,49.5024,49.742,49.4515,49.6481,11698609.945467,0
+EFA.US,D,20161021,000000,49.3087,49.5523,49.2558,49.5376,14783084.277641,0
+EFA.US,D,20161024,000000,49.6804,49.6892,49.4143,49.5288,14945360.313522,0
+EFA.US,D,20161025,000000,49.4182,49.5376,49.2989,49.4945,14601182.898383,0
+EFA.US,D,20161026,000000,49.2402,49.4368,49.1756,49.2734,14295211.529322,0
+EFA.US,D,20161027,000000,49.384,49.4094,49.1629,49.2138,10935434.515724,0
+EFA.US,D,20161028,000000,49.1286,49.3038,49.0719,49.1961,18063703.695318,0
+EFA.US,D,20161031,000000,49.1629,49.2901,49.0181,49.2226,22631471.701334,0
+EFA.US,D,20161101,000000,49.3419,49.3585,48.8479,49.0083,22900466.674739,0
+EFA.US,D,20161102,000000,48.976,49.0425,48.6082,48.6767,20602516.820158,0
+EFA.US,D,20161103,000000,48.8479,48.8821,48.5534,48.6277,15222747.165527,0
+EFA.US,D,20161104,000000,48.3039,48.4467,48.1366,48.1581,20467222.564958,0
+EFA.US,D,20161107,000000,48.7627,48.8479,48.6502,48.8214,25118734.568755,0
+EFA.US,D,20161108,000000,48.6767,49.0993,48.6346,48.9584,20443892.93802,0
+EFA.US,D,20161109,000000,48.5827,49.1961,48.5328,49.0015,31921818.963692,0
+EFA.US,D,20161110,000000,48.976,49.0944,48.4644,48.8635,43912516.369936,0
+EFA.US,D,20161111,000000,48.6473,48.6933,48.3039,48.5671,21649297.882588,0
+EFA.US,D,20161114,000000,48.21,48.3117,48.0818,48.3039,24258027.315357,0
+EFA.US,D,20161115,000000,48.1748,48.5407,48.1268,48.5162,17986287.848622,0
+EFA.US,D,20161116,000000,48.0388,48.1963,47.9654,48.0045,26149669.188562,0
+EFA.US,D,20161117,000000,48.2442,48.4311,48.1963,48.3704,21683690.2747,0
+EFA.US,D,20161118,000000,47.938,47.9957,47.7609,47.8431,20024999.183053,0
+EFA.US,D,20161121,000000,48.0329,48.2765,48.0241,48.2511,21700050.860432,0
+EFA.US,D,20161122,000000,48.3616,48.3969,48.1669,48.3704,20987327.895464,0
+EFA.US,D,20161123,000000,47.8862,48.2002,47.8333,48.2002,16257815.373282,0
+EFA.US,D,20161125,000000,48.3704,48.3792,48.2765,48.346,9212779.1148202,0
+EFA.US,D,20161128,000000,48.21,48.2589,48.0642,48.0887,15984934.173028,0
+EFA.US,D,20161129,000000,48.1249,48.5074,48.075,48.3969,17290897.537175,0
+EFA.US,D,20161130,000000,48.5074,48.5162,48.2677,48.346,28045007.168104,0
+EFA.US,D,20161201,000000,48.2951,48.3196,48.0887,48.1581,26657309.359565,0
+EFA.US,D,20161202,000000,48.073,48.388,48.0143,48.2765,18885706.091828,0
+EFA.US,D,20161205,000000,48.524,48.8479,48.5162,48.753,23123850.101402,0
+EFA.US,D,20161206,000000,48.8058,49.1541,48.7784,49.0866,22573041.330047,0
+EFA.US,D,20161207,000000,49.2734,49.9045,49.2558,49.8184,30247024.868944,0
+EFA.US,D,20161208,000000,49.7235,49.8594,49.6051,49.7743,27519034.677651,0
+EFA.US,D,20161209,000000,49.7743,49.9866,49.742,49.9866,24534755.900635,0
+EFA.US,D,20161212,000000,49.8017,49.9641,49.7088,49.7665,19253042.434303,0
+EFA.US,D,20161213,000000,50.2097,50.4406,50.1852,50.3036,25979895.658219,0
+EFA.US,D,20161214,000000,50.1911,50.3036,49.4867,49.562,31097881.630983,0
+EFA.US,D,20161215,000000,49.3762,49.5376,49.3419,49.4515,29740280.104233,0
+EFA.US,D,20161216,000000,49.4182,49.6227,49.3928,49.4867,28283993.764904,0
+EFA.US,D,20161219,000000,49.5112,49.6393,49.4094,49.4094,20797723.568932,0
+EFA.US,D,20161220,000000,49.4681,49.6227,49.4368,49.5806,20925059.338532,0
+EFA.US,D,20161221,000000,49.5855,49.6295,49.5249,49.5933,20688098.649574,0
+EFA.US,D,20161222,000000,49.5581,49.6198,49.4642,49.4828,18963012.568121,0
+EFA.US,D,20161223,000000,49.5249,49.61,49.4906,49.61,17232250.469388,0
+EFA.US,D,20161227,000000,49.5679,49.6413,49.5425,49.5483,15495409.624975,0
+EFA.US,D,20161228,000000,49.5073,49.5249,49.293,49.3615,18514669.554404,0
+EFA.US,D,20161229,000000,49.4564,49.5933,49.4397,49.4828,19074556.069224,0
+EFA.US,D,20161230,000000,49.8594,49.8692,49.5425,49.653,29375452.125958,0
+EFA.US,D,20170103,000000,49.8448,49.9798,49.7577,49.9651,32561991.531676,0
+EFA.US,D,20170104,000000,50.2312,50.556,50.1882,50.5316,29845205.162713,0
+EFA.US,D,20170105,000000,50.6597,51.0119,50.6597,50.961,25651642.369354,0
+EFA.US,D,20170106,000000,50.7214,50.8417,50.6685,50.7898,24945004.282985,0
+EFA.US,D,20170109,000000,50.6,50.738,50.5316,50.7125,16233302.092823,0
+EFA.US,D,20170110,000000,50.6783,50.8583,50.6783,50.7214,18947185.546411,0
+EFA.US,D,20170111,000000,50.6177,51.0031,50.556,50.9875,36451811.25017,0
+EFA.US,D,20170112,000000,51.055,51.0677,50.8417,51.0628,28369802.512353,0
+EFA.US,D,20170113,000000,51.1088,51.2624,51.0305,51.2536,24301505.628159,0
+EFA.US,D,20170117,000000,51.099,51.1254,50.9777,51.0628,26188446.618335,0
+EFA.US,D,20170118,000000,50.9092,51.0217,50.7634,50.919,16952138.556683,0
+EFA.US,D,20170119,000000,50.8329,50.8984,50.6333,50.7898,20392902.82061,0
+EFA.US,D,20170120,000000,50.9679,51.099,50.9014,51.0814,29036037.945201,0
+EFA.US,D,20170123,000000,51.0119,51.2115,50.9014,51.2115,50667296.866336,0
+EFA.US,D,20170124,000000,51.1254,51.3622,51.1088,51.3397,21132262.078444,0
+EFA.US,D,20170125,000000,51.6146,51.8905,51.5979,51.8728,31667264.97212,0
+EFA.US,D,20170126,000000,51.7691,51.822,51.5979,51.6654,24315445.754876,0
+EFA.US,D,20170127,000000,51.6234,51.6498,51.4854,51.5803,15185367.019317,0
+EFA.US,D,20170130,000000,51.1332,51.2457,50.9679,51.2115,22260282.863068,0
+EFA.US,D,20170131,000000,51.3064,51.3837,51.0814,51.2878,34651281.055738,0
+EFA.US,D,20170201,000000,51.6067,51.6332,51.3573,51.4933,31073440.923407,0
+EFA.US,D,20170202,000000,51.5412,51.5979,51.3749,51.5216,17203303.087909,0
+EFA.US,D,20170203,000000,51.6146,51.7603,51.5441,51.7271,16234946.737484,0
+EFA.US,D,20170206,000000,51.1939,51.3573,51.1587,51.3573,18914203.725854,0
+EFA.US,D,20170207,000000,51.2457,51.3279,51.2017,51.3064,14094796.909481,0
+EFA.US,D,20170208,000000,51.2536,51.4434,51.1939,51.3925,19473454.461321,0
+EFA.US,D,20170209,000000,51.46,51.6195,51.3925,51.6067,16625278.462767,0
+EFA.US,D,20170210,000000,51.5441,51.7603,51.5304,51.7271,15177972.762339,0
+EFA.US,D,20170213,000000,51.9423,52.0098,51.8474,51.9335,14759173.045475,0
+EFA.US,D,20170214,000000,51.7525,51.8572,51.5373,51.8572,16575447.467199,0
+EFA.US,D,20170215,000000,51.6332,52.0529,51.6146,52.0529,17974686.408657,0
+EFA.US,D,20170216,000000,52.0705,52.1742,52.001,52.1742,16728466.882789,0
+EFA.US,D,20170217,000000,51.8817,52.0529,51.8386,52.0382,17367642.851305,0
+EFA.US,D,20170221,000000,51.9844,52.2094,51.9668,52.2094,13428962.160727,0
+EFA.US,D,20170222,000000,51.9423,52.2436,51.9423,52.2094,19915317.023111,0
+EFA.US,D,20170223,000000,52.363,52.4051,52.1791,52.3209,14429205.605524,0
+EFA.US,D,20170224,000000,51.7525,51.9746,51.7271,51.9423,18833391.26374,0
+EFA.US,D,20170227,000000,51.7691,51.9844,51.7603,51.9746,16322420.57266,0
+EFA.US,D,20170228,000000,51.8817,52.0529,51.8053,51.8993,23763491.14967,0
+EFA.US,D,20170301,000000,52.2515,52.5655,52.2348,52.4413,23481289.955619,0
+EFA.US,D,20170302,000000,52.2172,52.274,52.0871,52.0959,19128827.29873,0
+EFA.US,D,20170303,000000,52.2094,52.4667,52.1321,52.4051,22263699.921552,0
+EFA.US,D,20170306,000000,52.2348,52.2515,52.0998,52.2436,12749339.586098,0
+EFA.US,D,20170307,000000,52.0098,52.1468,51.9335,52.0617,18961243.220757,0
+EFA.US,D,20170308,000000,52.0294,52.0793,51.822,51.8728,13449772.179778,0
+EFA.US,D,20170309,000000,52.0098,52.0959,51.9335,52.0705,15543638.90632,0
+EFA.US,D,20170310,000000,52.4315,52.5694,52.3376,52.5097,22076065.284431,0
+EFA.US,D,20170313,000000,52.6389,52.7925,52.631,52.7856,22925921.358388,0
+EFA.US,D,20170314,000000,52.3972,52.4413,52.2867,52.3826,18548353.594279,0
+EFA.US,D,20170315,000000,52.4921,53.1349,52.4823,53.13,26556134.581545,0
+EFA.US,D,20170316,000000,53.4118,53.4382,53.267,53.3873,28345505.928393,0
+EFA.US,D,20170317,000000,53.4802,53.6289,53.3785,53.5252,24063847.83065,0
+EFA.US,D,20170320,000000,53.5428,53.6192,53.3433,53.4118,15677630.938215,0
+EFA.US,D,20170321,000000,53.8256,53.8677,53.1388,53.1711,27126584.028575,0
+EFA.US,D,20170322,000000,52.9989,53.2317,52.9559,53.1799,16849998.865948,0
+EFA.US,D,20170323,000000,53.0938,53.4118,53.0938,53.3022,29525202.695292,0
+EFA.US,D,20170324,000000,53.4196,53.5585,53.3599,53.447,29373735.930566,0
+EFA.US,D,20170327,000000,53.4039,53.6524,53.3433,53.5849,35221725.392001,0
+EFA.US,D,20170328,000000,53.6622,53.8862,53.6329,53.8412,26968786.046305,0
+EFA.US,D,20170329,000000,53.5761,53.8677,53.5663,53.8412,22195842.230372,0
+EFA.US,D,20170330,000000,53.6964,56.2127,53.6015,53.6524,18660309.023162,0
+EFA.US,D,20170331,000000,53.4196,53.6368,53.3697,53.5761,34889454.01851,0
+EFA.US,D,20170403,000000,53.489,53.535,53.1153,53.4969,38199018.773359,0
+EFA.US,D,20170404,000000,53.267,53.4802,53.1985,53.4802,19525229.592466,0
+EFA.US,D,20170405,000000,53.4382,53.5761,53.176,53.1985,26403572.068481,0
+EFA.US,D,20170406,000000,53.2249,53.311,53.1114,53.2073,20712159.116122,0
+EFA.US,D,20170407,000000,53.1114,53.267,53.0987,53.1711,18426719.39579,0
+EFA.US,D,20170410,000000,53.0938,53.1985,53.0468,53.1114,13162932.454047,0
+EFA.US,D,20170411,000000,53.3266,53.3873,52.9989,53.3599,21698616.779351,0
+EFA.US,D,20170412,000000,53.2836,53.3511,53.085,53.3188,29119703.237178,0
+EFA.US,D,20170413,000000,53.0684,53.1388,52.9216,52.9735,19484657.261498,0
+EFA.US,D,20170417,000000,53.1985,53.3433,53.1887,53.3022,18106491.032489,0
+EFA.US,D,20170418,000000,52.9412,53.0586,52.768,53.0586,24614531.899303,0
+EFA.US,D,20170419,000000,53.1202,53.1496,52.7856,52.8443,15420362.107477,0
+EFA.US,D,20170420,000000,53.2924,53.4118,53.2533,53.267,23817215.52716,0
+EFA.US,D,20170421,000000,53.267,53.3433,53.1887,53.3022,22077330.710218,0
+EFA.US,D,20170424,000000,54.5398,54.7119,54.5133,54.6513,37256009.780487,0
+EFA.US,D,20170425,000000,54.9164,55.115,54.8577,55.0387,29037382.076791,0
+EFA.US,D,20170426,000000,54.8841,55.073,54.8841,54.8841,23822166.837749,0
+EFA.US,D,20170427,000000,54.9781,54.9781,54.8303,54.935,16109055.270497,0
+EFA.US,D,20170428,000000,54.9526,54.9692,54.847,54.8753,29486208.569019,0
+EFA.US,D,20170501,000000,55.0387,55.2207,54.9692,55.0974,25824088.830578,0
+EFA.US,D,20170502,000000,55.2618,55.4075,55.2119,55.3821,27233871.283334,0
+EFA.US,D,20170503,000000,55.2363,55.3303,55.1346,55.2696,14894729.994074,0
+EFA.US,D,20170504,000000,55.4594,55.8135,55.4124,55.795,19020609.884468,0
+EFA.US,D,20170505,000000,55.8546,56.4142,55.8331,56.4142,22079693.928649,0
+EFA.US,D,20170508,000000,55.9975,56.0004,55.8713,55.9936,23048148.405791,0
+EFA.US,D,20170509,000000,55.8908,55.9407,55.7441,55.8546,32771110.809027,0
+EFA.US,D,20170510,000000,55.8908,55.9407,55.8116,55.9407,21537244.326988,0
+EFA.US,D,20170511,000000,55.7089,55.8214,55.5709,55.8047,21371358.045647,0
+EFA.US,D,20170512,000000,55.8546,56.1139,55.8546,56.1139,32185625.486942,0
+EFA.US,D,20170515,000000,56.2362,56.3986,56.2176,56.3986,23812221.286132,0
+EFA.US,D,20170516,000000,56.7263,56.7674,56.6471,56.7586,25496600.112382,0
+EFA.US,D,20170517,000000,56.4837,56.5522,56.0963,56.1139,35110469.115976,0
+EFA.US,D,20170518,000000,55.975,56.2509,55.9231,56.2088,22372397.747866,0
+EFA.US,D,20170519,000000,56.6031,56.8692,56.5776,56.8604,40524592.320894,0
+EFA.US,D,20170522,000000,56.921,57.0335,56.8604,56.9308,17082331.24476,0
+EFA.US,D,20170523,000000,57.059,57.0942,56.8604,56.9396,14520516.604191,0
+EFA.US,D,20170524,000000,56.7782,56.9826,56.7498,56.9738,17545014.047133,0
+EFA.US,D,20170525,000000,56.9738,57.059,56.8975,56.9738,15422906.247043,0
+EFA.US,D,20170526,000000,56.6549,56.8154,56.6383,56.8114,30193194.187511,0
+EFA.US,D,20170530,000000,56.6549,56.7919,56.6383,56.7498,16759961.470293,0
+EFA.US,D,20170531,000000,57.0433,57.0942,56.787,56.8193,36237301.136311,0
+EFA.US,D,20170601,000000,57.0335,57.2008,56.9778,57.1891,29775434.000554,0
+EFA.US,D,20170602,000000,57.5912,57.8328,57.5061,57.8172,26466859.712253,0
+EFA.US,D,20170605,000000,57.5061,57.5413,57.4297,57.4992,16631105.758735,0
+EFA.US,D,20170606,000000,57.2654,57.3769,57.2478,57.3329,13239292.416383,0
+EFA.US,D,20170607,000000,57.4297,57.5246,57.1558,57.3515,17842513.809638,0
+EFA.US,D,20170608,000000,57.1284,57.2566,57.059,57.2478,17934095.678929,0
+EFA.US,D,20170609,000000,56.9553,57.1627,56.8193,57.0335,24191126.359666,0
+EFA.US,D,20170612,000000,56.8692,56.9308,56.6882,56.8193,20854674.884393,0
+EFA.US,D,20170613,000000,57.1715,57.2908,57.0942,57.2566,22234099.384115,0
+EFA.US,D,20170614,000000,57.5853,57.5912,57.0257,57.2135,21787398.970752,0
+EFA.US,D,20170615,000000,56.3448,56.6549,56.3291,56.6207,26590780.467676,0
+EFA.US,D,20170616,000000,56.8975,57.1186,56.8281,57.104,28567990.882305,0
+EFA.US,D,20170619,000000,57.3182,57.4464,57.282,57.3329,29613973.643006,0
+EFA.US,D,20170620,000000,57.1793,57.1881,56.741,56.8721,27228521.332958,0
+EFA.US,D,20170621,000000,56.741,56.8535,56.6637,56.8036,12572824.954736,0
+EFA.US,D,20170622,000000,56.784,56.8975,56.7165,56.7938,15470543.701627,0
+EFA.US,D,20170623,000000,56.8036,57.0267,56.7263,56.9337,17320667.75206,0
+EFA.US,D,20170626,000000,57.3016,57.3534,57.0032,57.0306,25025306.690602,0
+EFA.US,D,20170627,000000,57.056,57.1959,56.9601,57.0228,19983363.812652,0
+EFA.US,D,20170628,000000,57.2409,57.5736,57.2135,57.5197,30110453.944271,0
+EFA.US,D,20170629,000000,57.3436,57.3534,56.7077,56.9513,41100925.282324,0
+EFA.US,D,20170630,000000,57.101,57.1177,56.6588,56.9866,33026595.982255,0
+EFA.US,D,20170703,000000,56.9161,57.056,56.9005,56.9161,10942753.133358,0
+EFA.US,D,20170705,000000,56.7508,56.9513,56.65,56.9161,30037116.489245,0
+EFA.US,D,20170706,000000,56.5492,56.784,56.4886,56.6637,26750401.971435,0
+EFA.US,D,20170707,000000,56.5052,56.741,56.427,56.6725,21607676.822332,0
+EFA.US,D,20170710,000000,56.6373,56.83,56.6021,56.8124,12213403.145269,0
+EFA.US,D,20170711,000000,56.6637,56.9513,56.5854,56.9416,15541909.422935,0
+EFA.US,D,20170712,000000,57.2918,57.462,57.2742,57.3984,18301038.492384,0
+EFA.US,D,20170713,000000,57.4669,57.6078,57.3838,57.5638,25766334.102623,0
+EFA.US,D,20170714,000000,57.7291,57.9786,57.6861,57.9659,16183856.44905,0
+EFA.US,D,20170717,000000,57.8504,57.9297,57.7898,57.8504,11814411.737221,0
+EFA.US,D,20170718,000000,57.7995,57.9052,57.7555,57.9052,13407135.099141,0
+EFA.US,D,20170719,000000,58.0001,58.1586,57.9923,58.1586,14350050.05391,0
+EFA.US,D,20170720,000000,58.3073,58.4286,58.2124,58.3944,15776591.732186,0
+EFA.US,D,20170721,000000,58.0891,58.1674,57.8964,58.1674,21059619.687663,0
+EFA.US,D,20170724,000000,57.9052,58.0275,57.7555,58.0089,20006340.7967,0
+EFA.US,D,20170725,000000,58.3073,58.3318,58.0705,58.0891,14070020.935623,0
+EFA.US,D,20170726,000000,58.2535,58.5431,58.1586,58.4462,21952048.446598,0
+EFA.US,D,20170727,000000,58.5597,58.594,58.1224,58.3171,15736788.060499,0
+EFA.US,D,20170728,000000,58.1674,58.3856,58.1058,58.3758,17254368.844664,0
+EFA.US,D,20170731,000000,58.455,58.5695,58.3239,58.4991,24025402.600701,0
+EFA.US,D,20170801,000000,58.9442,59.0322,58.8229,58.8229,18547648.308501,0
+EFA.US,D,20170802,000000,58.8571,58.9256,58.6996,58.8473,10238009.097056,0
+EFA.US,D,20170803,000000,58.8307,58.9892,58.7828,58.8826,12866724.693315,0
+EFA.US,D,20170804,000000,58.954,59.0048,58.7339,58.9618,16221266.237706,0
+EFA.US,D,20170807,000000,58.8385,58.997,58.8385,58.9892,13586110.053498,0
+EFA.US,D,20170808,000000,58.8826,58.9618,58.6419,58.6732,15457366.101273,0
+EFA.US,D,20170809,000000,58.3239,58.6037,58.2887,58.5783,17253562.36571,0
+EFA.US,D,20170810,000000,58.2281,58.2281,57.6949,57.7467,32979688.345128,0
+EFA.US,D,20170811,000000,57.7125,57.7995,57.5638,57.642,31420775.770092,0
+EFA.US,D,20170814,000000,58.0608,58.2075,58.0363,58.0608,15230116.890826,0
+EFA.US,D,20170815,000000,57.9923,58.052,57.8084,58.0177,15116528.060968,0
+EFA.US,D,20170816,000000,58.2095,58.4198,58.1909,58.3494,16053000.383481,0
+EFA.US,D,20170817,000000,58.14,58.2359,57.6949,57.6949,21334763.935325,0
+EFA.US,D,20170818,000000,57.7898,57.9747,57.6773,57.8504,18703516.46534,0
+EFA.US,D,20170821,000000,57.826,57.9218,57.6861,57.8338,13455863.191297,0
+EFA.US,D,20170822,000000,57.9561,58.14,57.9385,58.1155,13190484.59627,0
+EFA.US,D,20170823,000000,57.9483,58.1312,57.9385,58.1224,14881836.552337,0
+EFA.US,D,20170824,000000,58.14,58.2007,57.9835,57.9923,15046031.169965,0
+EFA.US,D,20170825,000000,58.2007,58.4814,58.184,58.3396,17095617.193363,0
+EFA.US,D,20170828,000000,58.4032,58.4286,58.3024,58.3396,15353166.771636,0
+EFA.US,D,20170829,000000,58.0177,58.2535,58.0001,58.1058,13196516.322898,0
+EFA.US,D,20170830,000000,58.0089,58.0794,57.9336,58.0275,12025398.488653,0
+EFA.US,D,20170831,000000,58.2535,58.5167,58.2281,58.4726,23018585.688026,0
+EFA.US,D,20170901,000000,58.6908,58.7084,58.5167,58.5499,17780607.094975,0
+EFA.US,D,20170905,000000,58.4032,58.4991,57.9708,58.1586,21375029.620304,0
+EFA.US,D,20170906,000000,58.4726,58.6448,58.4032,58.5167,24410931.227623,0
+EFA.US,D,20170907,000000,58.997,59.0234,58.8473,58.997,15843239.193858,0
+EFA.US,D,20170908,000000,59.135,59.1594,59.0048,59.0048,18499228.906642,0
+EFA.US,D,20170911,000000,59.3991,59.5742,59.3913,59.4696,21884168.268046,0
+EFA.US,D,20170912,000000,59.5742,59.6867,59.5742,59.6515,13686912.767716,0
+EFA.US,D,20170913,000000,59.5302,59.5645,59.2719,59.3287,16840220.947472,0
+EFA.US,D,20170914,000000,59.224,59.4422,59.2064,59.4334,17000966.819863,0
+EFA.US,D,20170915,000000,59.4862,59.5214,59.3825,59.4862,18667007.193742,0
+EFA.US,D,20170918,000000,59.6349,59.7308,59.4559,59.5645,15554284.632948,0
+EFA.US,D,20170919,000000,59.81,59.8628,59.6916,59.8433,10156711.112123,0
+EFA.US,D,20170920,000000,59.8628,60.0546,59.4363,59.7141,17516666.669642,0
+EFA.US,D,20170921,000000,59.5742,59.6779,59.5126,59.5918,11727439.779316,0
+EFA.US,D,20170922,000000,59.765,59.8697,59.7171,59.7738,9659710.5348285,0
+EFA.US,D,20170925,000000,59.5302,59.6691,59.3208,59.4334,15404437.981204,0
+EFA.US,D,20170926,000000,59.3365,59.3825,59.1203,59.3042,22912989.074827,0
+EFA.US,D,20170927,000000,59.224,59.4285,59.1888,59.3453,20310001.077149,0
+EFA.US,D,20170928,000000,59.3453,59.5918,59.3453,59.5038,13390896.149651,0
+EFA.US,D,20170929,000000,59.6183,59.9147,59.5302,59.8531,28440125.637294,0
+EFA.US,D,20171002,000000,59.6691,59.8628,59.6427,59.8012,18850244.527363,0
+EFA.US,D,20171003,000000,59.8354,60.0096,59.81,60.0018,13813479.878035,0
+EFA.US,D,20171004,000000,59.8433,59.9489,59.8364,59.8893,14322873.041948,0
+EFA.US,D,20171005,000000,59.7738,59.8795,59.7386,59.8531,13582202.361429,0
+EFA.US,D,20171006,000000,59.583,59.8188,59.5566,59.81,19362468.033767,0
+EFA.US,D,20171009,000000,59.8893,59.8893,59.7738,59.8276,5898733.2399004,0
+EFA.US,D,20171010,000000,60.1769,60.397,60.1241,60.397,19023149.93542,0
+EFA.US,D,20171011,000000,60.3686,60.5614,60.3598,60.5447,19144064.537985,0
+EFA.US,D,20171012,000000,60.4381,60.5946,60.3872,60.4919,12326963.354835,0
+EFA.US,D,20171013,000000,60.8324,60.8852,60.7531,60.8079,14792388.939138,0
+EFA.US,D,20171016,000000,60.8079,60.849,60.715,60.7619,10069084.976105,0
+EFA.US,D,20171017,000000,60.6132,60.6484,60.4919,60.6044,9481441.8884025,0
+EFA.US,D,20171018,000000,60.7003,60.8079,60.6259,60.7786,13493124.767724,0
+EFA.US,D,20171019,000000,60.5095,60.6817,60.4743,60.6817,11862673.727472,0
+EFA.US,D,20171020,000000,60.6387,60.6387,60.5095,60.6044,14457564.226701,0
+EFA.US,D,20171023,000000,60.6308,60.6543,60.4283,60.4743,9636121.2809526,0
+EFA.US,D,20171024,000000,60.5359,60.6866,60.4831,60.5702,12112311.161667,0
+EFA.US,D,20171025,000000,60.5447,60.58,60.1074,60.3354,13152353.167384,0
+EFA.US,D,20171026,000000,60.4919,60.5359,60.3178,60.3266,14136320.865173,0
+EFA.US,D,20171027,000000,60.2904,60.4831,60.2062,60.4665,21571185.949494,0
+EFA.US,D,20171030,000000,60.5007,60.622,60.4919,60.6044,16370777.623167,0
+EFA.US,D,20171031,000000,60.7267,60.895,60.6572,60.8578,25649564.331693,0
+EFA.US,D,20171101,000000,61.121,61.1777,60.895,60.9194,27086742.537217,0
+EFA.US,D,20171102,000000,60.8754,61.1024,60.8529,61.1024,23375653.478441,0
+EFA.US,D,20171103,000000,61.0075,61.0075,60.7981,61.0075,16107852.196062,0
+EFA.US,D,20171106,000000,60.8402,61.1073,60.8324,61.0936,13682665.720752,0
+EFA.US,D,20171107,000000,60.9811,61.0554,60.7101,60.8666,13847109.743784,0
+EFA.US,D,20171108,000000,60.9635,61.164,60.9282,61.0691,17817766.456072,0
+EFA.US,D,20171109,000000,60.5614,60.7443,60.3412,60.7199,25831005.741965,0
+EFA.US,D,20171110,000000,60.5173,60.622,60.4215,60.5516,12666436.820483,0
+EFA.US,D,20171113,000000,59.9489,60.3266,59.9401,60.2992,15566080.282039,0
+EFA.US,D,20171114,000000,60.1847,60.2992,60.0458,60.2551,15846311.78668,0
+EFA.US,D,20171115,000000,59.7572,60.0282,59.6779,59.9675,21220490.262756,0
+EFA.US,D,20171116,000000,60.35,60.5164,60.2806,60.4479,19876396.491876,0
+EFA.US,D,20171117,000000,60.2806,60.3354,60.1671,60.2287,28343520.906682,0
+EFA.US,D,20171120,000000,60.4215,60.5447,60.3598,60.3598,23671536.194424,0
+EFA.US,D,20171121,000000,60.7697,60.895,60.7365,60.8157,19570101.100218,0
+EFA.US,D,20171122,000000,61.0691,61.1112,60.7883,60.9811,20529320.422288,0
+EFA.US,D,20171124,000000,61.4888,61.5231,61.4027,61.481,13423261.611768,0
+EFA.US,D,20171127,000000,61.3558,61.4106,61.1112,61.1112,19526264.011607,0
+EFA.US,D,20171128,000000,61.3049,61.481,61.1904,61.4614,22183997.517923,0
+EFA.US,D,20171129,000000,61.5045,61.5573,61.1288,61.2168,22114144.583499,0
+EFA.US,D,20171130,000000,61.4712,61.5407,61.2256,61.2775,27966389.269126,0
+EFA.US,D,20171201,000000,61.0427,61.1904,60.7267,61.0329,38180088.494229,0
+EFA.US,D,20171204,000000,61.1728,61.1728,60.8079,60.8157,22145233.376143,0
+EFA.US,D,20171205,000000,60.8402,60.9537,60.6749,60.6817,18138648.997486,0
+EFA.US,D,20171206,000000,60.4919,60.6817,60.4665,60.5614,14168517.671994,0
+EFA.US,D,20171207,000000,60.5888,60.8666,60.5447,60.7199,19411368.86983,0
+EFA.US,D,20171208,000000,60.9997,61.076,60.8578,61.0427,21860697.583953,0
+EFA.US,D,20171211,000000,61.1024,61.2168,61.076,61.1983,22926798.365921,0
+EFA.US,D,20171212,000000,61.1376,61.3303,61.1024,61.2775,18894909.560148,0
+EFA.US,D,20171213,000000,61.3734,61.6258,61.3264,61.5143,29656439.001888,0
+EFA.US,D,20171214,000000,61.4712,61.4976,61.1376,61.1728,31377331.188348,0
+EFA.US,D,20171215,000000,61.1112,61.2433,60.9732,61.1552,37649762.652868,0
+EFA.US,D,20171218,000000,61.8126,62.0201,61.7941,61.8821,43932876.641534,0
+EFA.US,D,20171219,000000,61.7833,61.8117,61.5534,61.6512,41990293.714276,0
+EFA.US,D,20171220,000000,61.7129,61.7451,61.4976,61.5465,21247443.423145,0
+EFA.US,D,20171221,000000,61.6238,61.9252,61.6072,61.7657,25507846.86515,0
+EFA.US,D,20171222,000000,61.7402,61.933,61.7041,61.9252,21246963.011093,0
+EFA.US,D,20171226,000000,61.8117,61.979,61.7569,61.9095,18109047.437894,0
+EFA.US,D,20171227,000000,61.9975,62.1198,61.9173,62.022,22457062.705771,0
+EFA.US,D,20171228,000000,62.1815,62.2333,62.022,62.0562,22892778.03761,0
+EFA.US,D,20171229,000000,62.3321,62.3409,62.0562,62.1003,18357800.709484,0
+EFA.US,D,20180102,000000,62.2959,62.5787,62.1981,62.5601,30036051.405506,0
+EFA.US,D,20180103,000000,62.6149,62.9358,62.5787,62.8614,37797362.611657,0
+EFA.US,D,20180104,000000,63.4719,63.646,63.4347,63.5502,27143104.070223,0
+EFA.US,D,20180105,000000,63.7272,63.9474,63.6558,63.9053,19794608.895513,0
+EFA.US,D,20180108,000000,63.8241,63.9053,63.7546,63.8867,24606286.188625,0
+EFA.US,D,20180109,000000,63.8965,63.9836,63.6989,63.9562,21668519.475409,0
+EFA.US,D,20180110,000000,63.9659,63.9914,63.783,63.8329,20513653.878647,0
+EFA.US,D,20180111,000000,64.01,64.2839,63.9562,64.2741,19602922.442707,0
+EFA.US,D,20180112,000000,64.505,64.9286,64.4463,64.9188,25693870.58867,0
+EFA.US,D,20180116,000000,65.1057,65.2192,64.778,64.8572,27871583.528323,0
+EFA.US,D,20180117,000000,65.0343,65.4315,64.8895,65.1937,24256140.420363,0
+EFA.US,D,20180118,000000,65.0167,65.1849,64.912,65.1135,21618391.033231,0
+EFA.US,D,20180119,000000,65.4403,65.4853,65.2378,65.4755,22216202.501971,0
+EFA.US,D,20180122,000000,65.5283,65.8394,65.4941,65.812,16974131.207103,0
+EFA.US,D,20180123,000000,65.8913,66.0664,65.812,66.0224,17634021.11226,0
+EFA.US,D,20180124,000000,66.3863,66.447,65.9157,66.1378,27606563.709105,0
+EFA.US,D,20180125,000000,66.403,66.4294,65.7543,65.8825,26348419.74283,0
+EFA.US,D,20180126,000000,66.2259,66.4832,66.1848,66.4646,21729269.112536,0
+EFA.US,D,20180129,000000,65.9343,65.9969,65.7269,65.8561,30462909.778993,0
+EFA.US,D,20180130,000000,65.6428,65.6888,65.229,65.3092,129052066.18568,0
+EFA.US,D,20180131,000000,65.5283,65.5626,65.1057,65.2192,43584612.657499,0
+EFA.US,D,20180201,000000,65.1135,65.5234,65.0783,65.407,34957191.095601,0
+EFA.US,D,20180202,000000,64.7711,64.7711,64.01,64.0804,41426653.852536,0
+EFA.US,D,20180205,000000,63.2752,63.5668,61.2188,61.3969,89405190.771264,0
+EFA.US,D,20180206,000000,61.3176,62.7685,61.1748,62.6051,95444720.517583,0
+EFA.US,D,20180207,000000,62.0484,62.5885,61.8166,61.9428,50281166.191119,0
+EFA.US,D,20180208,000000,61.979,62.0064,60.3099,60.3266,67051240.846171,0
+EFA.US,D,20180209,000000,60.7247,60.9087,59.0821,60.5839,75821066.761629,0
+EFA.US,D,20180212,000000,61.0329,61.6326,60.8382,61.5103,42203131.585336,0
+EFA.US,D,20180213,000000,61.0251,61.3822,61.0075,61.3254,23252453.341096,0
+EFA.US,D,20180214,000000,60.9537,62.4456,60.9273,62.4114,35628810.209885,0
+EFA.US,D,20180215,000000,62.7646,62.8976,62.2725,62.7998,35143262.860325,0
+EFA.US,D,20180216,000000,62.8976,63.3476,62.8702,63.0835,26710779.220883,0
+EFA.US,D,20180220,000000,62.4906,62.8888,62.4906,62.4906,28629135.070605,0
+EFA.US,D,20180221,000000,62.6677,63.0639,62.1639,62.1893,34245082.444766,0
+EFA.US,D,20180222,000000,62.4544,62.7998,62.3057,62.517,23081531.932596,0
+EFA.US,D,20180223,000000,62.7469,63.0923,62.6227,63.0121,34303089.644587,0
+EFA.US,D,20180226,000000,63.2752,63.6206,63.0502,63.604,23783768.626851,0
+EFA.US,D,20180227,000000,63.2058,63.2752,62.6227,62.6579,25416514.401264,0
+EFA.US,D,20180228,000000,62.7469,62.7812,61.979,62.066,35824766.197028,0
+EFA.US,D,20180301,000000,61.5622,61.8635,60.7247,61.0251,58060103.40879,0
+EFA.US,D,20180302,000000,60.8128,61.3333,60.5604,61.3176,40205644.715679,0
+EFA.US,D,20180305,000000,60.8646,61.6855,60.847,61.6414,21475578.840504,0
+EFA.US,D,20180306,000000,62.1365,62.1736,61.8371,62.0064,23772086.436777,0
+EFA.US,D,20180307,000000,61.7041,62.022,61.528,61.9878,16408028.978061,0
+EFA.US,D,20180308,000000,62.1639,62.2578,61.9124,62.1198,16850432.258947,0
+EFA.US,D,20180309,000000,62.2079,62.5249,62.1052,62.517,19608951.102875,0
+EFA.US,D,20180312,000000,62.5885,62.7205,62.4505,62.5885,14493240.443359,0
+EFA.US,D,20180313,000000,62.7998,62.8438,62.0562,62.1736,21667582.160832,0
+EFA.US,D,20180314,000000,62.6491,62.6931,62.1003,62.3233,15477654.82214,0
+EFA.US,D,20180315,000000,62.3233,62.5787,62.1815,62.2871,24582025.380031,0
+EFA.US,D,20180316,000000,62.1736,62.4114,62.1502,62.2431,18250549.230091,0
+EFA.US,D,20180319,000000,62.0152,62.022,61.4106,61.7402,27352894.902292,0
+EFA.US,D,20180320,000000,61.6698,61.8635,61.5847,61.7305,23298687.379197,0
+EFA.US,D,20180321,000000,61.6326,62.0758,61.572,61.8283,19789517.549921,0
+EFA.US,D,20180322,000000,61.2002,61.3333,60.6621,60.6797,47646702.004696,0
+EFA.US,D,20180323,000000,60.7854,60.9018,59.9822,60.0086,50928664.531811,0
+EFA.US,D,20180326,000000,60.9273,61.1298,60.3187,61.0857,35413230.923673,0
+EFA.US,D,20180327,000000,61.3871,61.4438,60.4068,60.6357,41317318.202563,0
+EFA.US,D,20180328,000000,61.0153,61.4389,60.7502,60.9899,40461040.96157,0
+EFA.US,D,20180329,000000,61.4291,61.8117,61.2716,61.5465,41568364.164006,0
+EFA.US,D,20180402,000000,61.3078,61.4536,60.2816,60.6964,59283380.703821,0
+EFA.US,D,20180403,000000,61.0251,61.1748,60.711,61.0857,34433434.633505,0
+EFA.US,D,20180404,000000,60.3706,61.3254,60.3432,61.298,29483443.644341,0
+EFA.US,D,20180405,000000,61.5896,61.8723,61.5534,61.7041,25616289.153139,0
+EFA.US,D,20180406,000000,61.661,61.8772,61.0946,61.298,28303816.383866,0
+EFA.US,D,20180409,000000,61.8899,62.2216,61.7001,61.8019,20943740.212258,0
+EFA.US,D,20180410,000000,62.4212,62.61,62.2871,62.4642,23604453.295445,0
+EFA.US,D,20180411,000000,62.3321,62.5885,62.1815,62.2255,23887806.456267,0
+EFA.US,D,20180412,000000,62.3057,62.5523,62.2695,62.4642,20393236.042586,0
+EFA.US,D,20180413,000000,62.6775,62.6843,62.3145,62.5249,16433945.675003,0
+EFA.US,D,20180416,000000,62.6843,62.7107,62.4828,62.6227,17750561.920851,0
+EFA.US,D,20180417,000000,62.7381,63.0267,62.6775,62.9074,19864594.709865,0
+EFA.US,D,20180418,000000,63.1715,63.3212,63.108,63.2312,19286687.632352,0
+EFA.US,D,20180419,000000,63.1618,63.2508,62.8096,62.9954,22647974.366375,0
+EFA.US,D,20180420,000000,62.79,62.8409,62.6305,62.7567,31232701.607052,0
+EFA.US,D,20180423,000000,62.701,62.7724,62.5043,62.6775,20034872.161785,0
+EFA.US,D,20180424,000000,62.79,62.8702,62.2333,62.4212,24922999.366725,0
+EFA.US,D,20180425,000000,62.1893,62.3948,61.9975,62.3145,20696940.275626,0
+EFA.US,D,20180426,000000,62.6227,62.7205,62.4642,62.6227,26829844.748127,0
+EFA.US,D,20180427,000000,62.6051,62.7567,62.4368,62.6843,17430281.427732,0
+EFA.US,D,20180430,000000,62.6149,62.835,62.4368,62.4828,24776066.874042,0
+EFA.US,D,20180501,000000,62.4114,62.4642,61.979,62.2617,19595680.486571,0
+EFA.US,D,20180502,000000,62.5787,62.6579,62.1844,62.2333,18578264.86632,0
+EFA.US,D,20180503,000000,62.3409,62.5092,61.8674,62.428,22478847.859071,0
+EFA.US,D,20180504,000000,61.979,62.7107,61.9428,62.6491,19272545.119282,0
+EFA.US,D,20180507,000000,62.6051,62.8193,62.5435,62.6579,9252757.5747211,0
+EFA.US,D,20180508,000000,62.4368,62.6677,62.3233,62.6677,14039297.051707,0
+EFA.US,D,20180509,000000,62.5787,62.8888,62.5249,62.8193,17451265.212844,0
+EFA.US,D,20180510,000000,63.0121,63.2234,62.8976,63.2234,20500763.50337,0
+EFA.US,D,20180511,000000,63.4191,63.5159,63.3124,63.3917,21606075.10811,0
+EFA.US,D,20180514,000000,63.6206,63.6813,63.4318,63.5061,20141669.805113,0
+EFA.US,D,20180515,000000,62.9592,63.1715,62.7998,63.0453,20752783.576909,0
+EFA.US,D,20180516,000000,62.9857,63.1803,62.9152,63.1344,15576761.784033,0
+EFA.US,D,20180517,000000,63.1618,63.3398,63.0541,63.2312,18331309.562387,0
+EFA.US,D,20180518,000000,63.0453,63.108,62.9152,63.0033,24699055.800053,0
+EFA.US,D,20180521,000000,63.3212,63.4014,63.241,63.4014,15218276.266989,0
+EFA.US,D,20180522,000000,63.4885,63.5365,63.2508,63.3212,14602655.82129,0
+EFA.US,D,20180523,000000,62.517,62.6393,62.3233,62.6227,26416463.465911,0
+EFA.US,D,20180524,000000,62.517,62.5435,62.0152,62.428,24389731.768165,0
+EFA.US,D,20180525,000000,61.979,62.1101,61.8537,62.022,19502442.728932,0
+EFA.US,D,20180529,000000,61.0691,61.2755,60.5301,60.76,64543822.137811,0
+EFA.US,D,20180530,000000,61.2795,61.7305,61.1083,61.6855,28906456.504799,0
+EFA.US,D,20180531,000000,61.5006,61.5622,61.0466,61.298,54336119.886124,0
+EFA.US,D,20180601,000000,61.7569,61.8449,61.5103,61.8283,44418002.863933,0
+EFA.US,D,20180604,000000,62.2333,62.3057,61.9878,62.0152,21015228.591962,0
+EFA.US,D,20180605,000000,62.022,62.0484,61.7569,61.9173,18840483.985494,0
+EFA.US,D,20180606,000000,62.1365,62.474,61.9878,62.474,28808568.971794,0
+EFA.US,D,20180607,000000,62.5249,62.5474,62.0064,62.1198,29410415.901765,0
+EFA.US,D,20180608,000000,62.066,62.2695,61.9095,62.1893,26273544.969239,0
+EFA.US,D,20180611,000000,62.4212,62.7333,62.3654,62.5885,29600687.694402,0
+EFA.US,D,20180612,000000,62.4642,62.5004,62.1365,62.1893,25707409.009139,0
+EFA.US,D,20180613,000000,62.3948,62.4544,62.0259,62.2774,23194457.384961,0
+EFA.US,D,20180614,000000,62.2774,62.4642,62.1101,62.1453,27284245.042304,0
+EFA.US,D,20180615,000000,61.8537,61.8635,61.5896,61.8283,35588168.372491,0
+EFA.US,D,20180618,000000,61.1474,61.4066,61.0691,61.3871,34846519.491264,0
+EFA.US,D,20180619,000000,60.4948,60.8637,60.4048,60.8196,33746854.261357,0
+EFA.US,D,20180620,000000,61.0535,61.0975,60.711,60.8637,42949823.77095,0
+EFA.US,D,20180621,000000,60.7013,60.7013,60.3686,60.4303,26414952.723332,0
+EFA.US,D,20180622,000000,61.2061,61.3675,60.9439,61.0721,30020826.43209,0
+EFA.US,D,20180625,000000,60.6377,60.7013,60.0634,60.2248,43728101.515712,0
+EFA.US,D,20180626,000000,60.4234,60.4547,60.0898,60.3334,25664670.735326,0
+EFA.US,D,20180627,000000,60.3872,60.621,59.7366,59.764,32879994.667241,0
+EFA.US,D,20180628,000000,59.7464,60.0585,59.6261,59.991,23740956.758001,0
+EFA.US,D,20180629,000000,60.4596,60.6827,60.2688,60.3246,35560756.265271,0
+EFA.US,D,20180702,000000,59.4686,59.8364,59.45,59.7738,43483450.145319,0
+EFA.US,D,20180703,000000,60.2512,60.3403,59.9235,59.9538,16563744.834059,0
+EFA.US,D,20180705,000000,60.5046,60.5946,60.3285,60.5496,20641786.927822,0
+EFA.US,D,20180706,000000,60.6289,60.9948,60.5672,60.8735,18475223.636373,0
+EFA.US,D,20180709,000000,61.3587,61.4781,61.2061,61.4585,22960854.469597,0
+EFA.US,D,20180710,000000,61.3489,61.4957,61.3157,61.4301,21072988.430684,0
+EFA.US,D,20180711,000000,60.7384,60.9008,60.2287,60.4048,33496776.27909,0
+EFA.US,D,20180712,000000,60.7287,60.9312,60.621,60.8735,20883197.050098,0
+EFA.US,D,20180713,000000,60.9008,61.0838,60.7776,61.0632,19102758.300946,0
+EFA.US,D,20180716,000000,61.0447,61.1239,60.9361,61.0349,17121423.497749,0
+EFA.US,D,20180717,000000,60.8735,61.2149,60.8402,61.1435,18834191.609774,0
+EFA.US,D,20180718,000000,61.0975,61.2863,60.9997,61.1523,15223178.51422,0
+EFA.US,D,20180719,000000,60.8373,61.1435,60.7727,61.0261,29216002.343953,0
+EFA.US,D,20180720,000000,61.0447,61.4135,61.03,61.3157,31762475.48563,0
+EFA.US,D,20180723,000000,61.3157,61.3773,61.1934,61.3157,11316014.898518,0
+EFA.US,D,20180724,000000,61.8283,61.9682,61.5759,61.6747,19589696.801148,0
+EFA.US,D,20180725,000000,61.6669,62.2323,61.4634,62.1335,32971396.637552,0
+EFA.US,D,20180726,000000,61.9007,62.0171,61.7921,61.8537,25544559.545255,0
+EFA.US,D,20180727,000000,62.1238,62.2519,61.9105,61.9721,32097250.112555,0
+EFA.US,D,20180730,000000,62.1873,62.2323,61.9486,61.9633,19573088.854317,0
+EFA.US,D,20180731,000000,62.1873,62.2421,61.9271,62.0435,27851684.247863,0
+EFA.US,D,20180801,000000,61.9447,61.9721,61.6522,61.7285,28201576.522107,0
+EFA.US,D,20180802,000000,61.0632,61.3254,60.9997,61.3254,27025334.633365,0
+EFA.US,D,20180803,000000,61.0887,61.3871,61.0535,61.3587,15738553.31925,0
+EFA.US,D,20180806,000000,60.9811,61.1885,60.8735,61.0975,13408641.753107,0
+EFA.US,D,20180807,000000,61.7109,61.7334,61.5221,61.5759,19423103.189724,0
+EFA.US,D,20180808,000000,61.5035,61.6375,61.3636,61.5221,15334666.819045,0
+EFA.US,D,20180809,000000,61.5407,61.6023,61.3059,61.3411,13283019.112438,0
+EFA.US,D,20180810,000000,60.2248,60.3403,59.9949,60.1172,31778441.520188,0
+EFA.US,D,20180813,000000,60.036,60.1514,59.764,59.901,27552104.403392,0
+EFA.US,D,20180814,000000,59.9812,60.036,59.7826,59.8922,25086424.302917,0
+EFA.US,D,20180815,000000,59.0988,59.1712,58.684,59.0273,46186483.441619,0
+EFA.US,D,20180816,000000,59.4138,59.6613,59.3884,59.4402,25863998.806208,0
+EFA.US,D,20180817,000000,59.4236,59.945,59.3688,59.7924,28557019.088774,0
+EFA.US,D,20180820,000000,60.0272,60.1886,60.0086,60.1172,18017478.856595,0
+EFA.US,D,20180821,000000,60.5046,60.6788,60.3403,60.4851,17396705.736107,0
+EFA.US,D,20180822,000000,60.7561,60.8236,60.6475,60.7208,14673762.937813,0
+EFA.US,D,20180823,000000,60.4136,60.5447,60.2326,60.2874,24457999.342818,0
+EFA.US,D,20180824,000000,60.5575,60.7649,60.4723,60.6377,24220380.387135,0
+EFA.US,D,20180827,000000,61.1699,61.4957,61.1337,61.4497,27554958.255408,0
+EFA.US,D,20180828,000000,61.6023,61.6571,61.3587,61.3969,22055675.370387,0
+EFA.US,D,20180829,000000,61.3969,61.7383,61.3284,61.7285,20102856.599975,0
+EFA.US,D,20180830,000000,61.2061,61.2961,60.9909,61.1435,23028489.331357,0
+EFA.US,D,20180831,000000,60.7649,60.9732,60.4185,60.6563,34355502.599392,0
+EFA.US,D,20180904,000000,59.901,60.1514,59.8237,60.1426,28091322.978469,0
+EFA.US,D,20180905,000000,59.7562,59.8276,59.4138,59.5948,29809247.853898,0
+EFA.US,D,20180906,000000,59.5048,59.6476,59.1301,59.4138,28373904.413549,0
+EFA.US,D,20180907,000000,58.8454,59.1134,58.7642,58.9354,25522393.128774,0
+EFA.US,D,20180910,000000,59.405,59.4402,59.224,59.2974,17370664.336462,0
+EFA.US,D,20180911,000000,59,59.3688,58.91,59.3492,19597640.976602,0
+EFA.US,D,20180912,000000,59.4138,59.7464,59.3688,59.6036,21506959.968991,0
+EFA.US,D,20180913,000000,60.1788,60.2346,59.8922,60.0448,28875357.490622,0
+EFA.US,D,20180914,000000,60.2248,60.2962,59.991,60.1338,23366498.051326,0
+EFA.US,D,20180917,000000,60.4303,60.5398,60.1788,60.1886,15186312.51112,0
+EFA.US,D,20180918,000000,60.6289,60.9087,60.621,60.8196,23018880.068176,0
+EFA.US,D,20180919,000000,60.8823,61.1239,60.8823,61.0349,17019386.022343,0
+EFA.US,D,20180920,000000,61.6747,61.8625,61.5133,61.7921,27338499.917357,0
+EFA.US,D,20180921,000000,61.7725,61.9144,61.7197,61.8195,21097101.02705,0
+EFA.US,D,20180924,000000,61.8283,61.8449,61.5407,61.5407,22628426.70665,0
+EFA.US,D,20180925,000000,62.0171,62.0523,61.8244,61.8449,21785104.236592,0
+EFA.US,D,20180926,000000,61.8195,62.2685,61.8107,61.8733,29863730.669137,0
+EFA.US,D,20180927,000000,61.7549,62.0249,61.6825,61.7481,23930218.663177,0
+EFA.US,D,20180928,000000,61.1885,61.4947,61.1112,61.2423,41443552.090905,0
+EFA.US,D,20181001,000000,61.4399,61.5407,61.2912,61.3157,30998719.472812,0
+EFA.US,D,20181002,000000,60.8451,61.0535,60.7776,60.9997,20748364.80819,0
+EFA.US,D,20181003,000000,61.1073,61.1435,60.8324,60.892,21506788.247237,0
+EFA.US,D,20181004,000000,60.5046,60.531,59.901,60.1788,42932313.262754,0
+EFA.US,D,20181005,000000,60.036,60.0898,59.5909,59.8198,31214787.348302,0
+EFA.US,D,20181008,000000,59.1712,59.5488,59.0313,59.5302,27167561.132251,0
+EFA.US,D,20181009,000000,58.91,59.4598,58.8336,59.3786,25546549.677732,0
+EFA.US,D,20181010,000000,59.1614,59.1614,57.9903,58.1185,71702297.991749,0
+EFA.US,D,20181011,000000,57.9453,58.1341,56.9191,57.3065,132416812.90863,0
+EFA.US,D,20181012,000000,57.7497,57.7741,56.9093,57.5139,73990871.634101,0
+EFA.US,D,20181015,000000,57.3691,57.6802,57.2067,57.3779,36305483.872241,0
+EFA.US,D,20181016,000000,58.1253,58.4766,58.0363,58.3592,39921090.524729,0
+EFA.US,D,20181017,000000,58.1801,58.2525,57.7565,58.0275,29493649.845049,0
+EFA.US,D,20181018,000000,57.8005,57.8729,56.9093,57.0903,53606740.933119,0
+EFA.US,D,20181019,000000,57.3965,57.7379,57.373,57.4141,35441443.376928,0
+EFA.US,D,20181022,000000,57.4679,57.5139,56.9905,57.1627,31796944.539239,0
+EFA.US,D,20181023,000000,56.2264,56.8633,55.8928,56.6216,60720474.070621,0
+EFA.US,D,20181024,000000,56.2968,56.334,54.982,55.0182,69877258.60547,0
+EFA.US,D,20181025,000000,55.4692,56.0004,55.252,55.7118,53020035.159993,0
+EFA.US,D,20181026,000000,55.027,55.6942,54.5681,55.3332,79942669.962613,0
+EFA.US,D,20181029,000000,55.9358,56.0552,54.7403,55.1796,67360477.995028,0
+EFA.US,D,20181030,000000,55.297,55.8546,55.2197,55.8449,56454323.060605,0
+EFA.US,D,20181031,000000,56.3056,56.5678,56.2078,56.2597,54786164.785087,0
+EFA.US,D,20181101,000000,56.7478,56.9905,56.5316,56.9817,47471475.286494,0
+EFA.US,D,20181102,000000,57.4963,57.5775,56.7263,57.0629,43394647.510852,0
+EFA.US,D,20181105,000000,57.1,57.2067,56.8926,57.0629,25537081.471706,0
+EFA.US,D,20181106,000000,57.0815,57.3407,57.0267,57.2967,21064233.687663,0
+EFA.US,D,20181107,000000,57.8201,58.0999,57.6264,58.0617,37910854.336951,0
+EFA.US,D,20181108,000000,57.8455,57.9639,57.3642,57.4963,34789297.305178,0
+EFA.US,D,20181109,000000,57.1167,57.2155,56.8486,57.1167,30620679.140971,0
+EFA.US,D,20181112,000000,56.7214,56.7381,56.108,56.1794,34492070.457605,0
+EFA.US,D,20181113,000000,56.3252,56.8202,56.1794,56.424,41291901.338585,0
+EFA.US,D,20181114,000000,56.8202,56.8584,56.154,56.468,57181022.949809,0
+EFA.US,D,20181115,000000,56.0992,56.7655,55.8165,56.6481,60689473.183161,0
+EFA.US,D,20181116,000000,56.2783,56.7733,56.1882,56.7116,34108680.175388,0
+EFA.US,D,20181119,000000,56.6764,56.6999,56.0728,56.2166,33760260.824051,0
+EFA.US,D,20181120,000000,55.4594,55.6893,55.1082,55.2442,45750138.463347,0
+EFA.US,D,20181121,000000,55.927,56.244,55.836,56.018,36325767.482342,0
+EFA.US,D,20181123,000000,55.5406,55.8292,55.5406,55.6492,14805870.119022,0
+EFA.US,D,20181126,000000,56.3497,56.5404,56.2968,56.4866,34423788.572805,0
+EFA.US,D,20181127,000000,56.154,56.3056,55.9916,56.2685,42310500.612358,0
+EFA.US,D,20181128,000000,56.3497,57.1167,56.0992,57.0717,45074207.906441,0
+EFA.US,D,20181129,000000,56.7381,56.9738,56.5903,56.7821,34703895.374743,0
+EFA.US,D,20181130,000000,56.4592,56.6031,56.288,56.5404,35601857.049496,0
+EFA.US,D,20181203,000000,57.4229,57.4229,57.0717,57.2869,48484214.555393,0
+EFA.US,D,20181204,000000,57.0003,57.0531,55.749,55.8018,55597333.378762,0
+EFA.US,D,20181206,000000,54.8548,55.3254,54.2521,55.2794,87599291.205543,0
+EFA.US,D,20181207,000000,55.3596,55.5768,54.5946,54.7217,60049954.793289,0
+EFA.US,D,20181210,000000,54.4879,54.5809,53.7405,54.2981,68420922.18063,0
+EFA.US,D,20181211,000000,54.8548,54.8744,54.1406,54.4693,79004588.770804,0
+EFA.US,D,20181212,000000,55.3254,55.6492,55.2647,55.2696,50985734.417054,0
+EFA.US,D,20181213,000000,55.3782,55.5132,55.117,55.1708,49401032.914239,0
+EFA.US,D,20181214,000000,54.576,54.8117,54.4136,54.4595,55971067.378747,0
+EFA.US,D,20181217,000000,54.4498,54.5133,53.8031,54.0271,64954935.261853,0
+EFA.US,D,20181218,000000,54.2825,54.4644,53.899,54.0731,53704698.994701,0
+EFA.US,D,20181219,000000,54.3011,54.7198,53.3354,53.5526,75226800.120537,0
+EFA.US,D,20181220,000000,53.627,53.7816,53.1261,53.3354,107200216.3607,0
+EFA.US,D,20181221,000000,52.9617,53.2719,52.3297,52.406,102828800.93731,0
+EFA.US,D,20181224,000000,52.406,52.6105,51.7506,51.7975,51753841.736473,0
+EFA.US,D,20181226,000000,52.1253,53.0791,51.687,52.9979,76693978.52544,0
+EFA.US,D,20181227,000000,52.3972,53.1535,51.9961,53.1535,84122668.781671,0
+EFA.US,D,20181228,000000,53.6818,53.7092,53.2807,53.4352,75281816.499799,0
+EFA.US,D,20181231,000000,53.7375,53.7718,53.3354,53.5174,69061876.695889,0
+EFA.US,D,20190102,000000,52.8081,53.4157,52.7895,53.4088,42531013.832553,0
+EFA.US,D,20190103,000000,53.2807,53.3041,52.8296,52.9255,38455524.055582,0
+EFA.US,D,20190104,000000,53.7913,54.7384,53.7092,54.5456,51623615.317338,0
+EFA.US,D,20190107,000000,54.619,55.0054,54.4644,54.756,33318960.446576,0
+EFA.US,D,20190108,000000,55.2931,55.3156,54.9467,55.1111,29045479.57524,0
+EFA.US,D,20190109,000000,55.612,55.8468,55.4565,55.7314,38019141.257638,0
+EFA.US,D,20190110,000000,55.5112,55.9574,55.4702,55.9486,37013101.181472,0
+EFA.US,D,20190111,000000,55.521,55.6854,55.4017,55.5651,44653402.724801,0
+EFA.US,D,20190114,000000,55.1571,55.4887,55.1297,55.3107,31104636.019994,0
+EFA.US,D,20190115,000000,55.4565,55.6854,55.2696,55.6032,38664346.908475,0
+EFA.US,D,20190116,000000,55.657,55.8224,55.6306,55.7578,42257197.362028,0
+EFA.US,D,20190117,000000,55.43,56.0571,55.4115,55.9574,31737451.12852,0
+EFA.US,D,20190118,000000,56.5121,56.5854,56.3037,56.5219,43253303.130264,0
+EFA.US,D,20190122,000000,55.93,56.0024,55.5386,55.6482,40240595.203493,0
+EFA.US,D,20190123,000000,56.1217,56.1677,55.6707,55.9026,23861928.60115,0
+EFA.US,D,20190124,000000,55.93,56.1256,55.7744,55.9671,23991763.535571,0
+EFA.US,D,20190125,000000,56.5042,56.6999,56.4632,56.604,34189781.906886,0
+EFA.US,D,20190128,000000,56.1491,56.3477,56.0669,56.2949,31564112.327463,0
+EFA.US,D,20190129,000000,56.6393,56.7586,56.4221,56.4221,26287243.867777,0
+EFA.US,D,20190130,000000,56.695,57.2673,56.5492,57.0413,33461483.36992,0
+EFA.US,D,20190131,000000,56.9592,57.2047,56.8232,57.0687,36258739.779642,0
+EFA.US,D,20190201,000000,57.0775,57.2047,56.9024,57.0492,24224903.415491,0
+EFA.US,D,20190204,000000,56.9689,57.282,56.8525,57.2585,22252958.112514,0
+EFA.US,D,20190205,000000,57.6244,57.7545,57.5422,57.7056,32254893.749677,0
+EFA.US,D,20190206,000000,57.5599,57.6323,57.3241,57.4141,21610367.12982,0
+EFA.US,D,20190207,000000,56.9689,57.059,56.5316,56.649,37267237.112343,0
+EFA.US,D,20190208,000000,56.2851,56.4759,56.0943,56.468,23548685.633507,0
+EFA.US,D,20190211,000000,56.4133,56.5316,56.2851,56.4133,24660903.9281,0
+EFA.US,D,20190212,000000,56.9396,57.0961,56.9044,57.0687,30947012.825938,0
+EFA.US,D,20190213,000000,57.2673,57.4053,57.0775,57.0775,25177648.418553,0
+EFA.US,D,20190214,000000,57.0873,57.2859,56.9318,57.0961,25444994.658684,0
+EFA.US,D,20190215,000000,57.6704,57.9238,57.0961,57.9238,32449961.485602,0
+EFA.US,D,20190219,000000,57.732,58.2427,57.732,58.1429,21007579.818813,0
+EFA.US,D,20190220,000000,58.2153,58.5431,58.2056,58.3073,30569999.758164,0
+EFA.US,D,20190221,000000,58.2603,58.3024,58.0441,58.187,21647740.120957,0
+EFA.US,D,20190222,000000,58.3601,58.5167,58.2877,58.3797,21586418.077982,0
+EFA.US,D,20190225,000000,58.7436,58.7974,58.5255,58.5519,23294497.572817,0
+EFA.US,D,20190226,000000,58.6536,58.9716,58.6253,58.8336,25532125.050351,0
+EFA.US,D,20190227,000000,58.725,58.8023,58.5382,58.5979,21893550.613194,0
+EFA.US,D,20190228,000000,58.5519,58.684,58.4521,58.5167,30457574.138763,0
+EFA.US,D,20190301,000000,58.8522,58.953,58.6253,58.8336,28767342.462713,0
+EFA.US,D,20190304,000000,58.8894,58.9178,58.3797,58.6174,24444008.108437,0
+EFA.US,D,20190305,000000,58.5979,58.8219,58.5216,58.6703,24509420.808922,0
+EFA.US,D,20190306,000000,58.77,58.7847,58.4981,58.5255,15442661.403887,0
+EFA.US,D,20190307,000000,58.2691,58.3327,57.7682,57.778,32341611.19141,0
+EFA.US,D,20190308,000000,57.4229,57.7868,57.4141,57.7868,23534652.49084,0
+EFA.US,D,20190311,000000,57.825,58.3073,57.825,58.2877,17798385.407336,0
+EFA.US,D,20190312,000000,58.2603,58.3699,58.1791,58.2525,34662790.501905,0
+EFA.US,D,20190313,000000,58.4707,58.8072,58.4658,58.7524,19612143.287633,0
+EFA.US,D,20190314,000000,58.7162,58.861,58.6253,58.7436,22912820.419532,0
+EFA.US,D,20190315,000000,59.1526,59.3991,59.1134,59.3815,48625629.464559,0
+EFA.US,D,20190318,000000,59.4803,59.6183,59.3815,59.5918,30461536.004956,0
+EFA.US,D,20190319,000000,59.945,59.9822,59.5821,59.7083,35250840.406621,0
+EFA.US,D,20190320,000000,59.4803,60.0135,59.2798,59.7347,36394403.032184,0
+EFA.US,D,20190321,000000,59.3345,59.7542,59.3277,59.6985,38097346.206682,0
+EFA.US,D,20190322,000000,59.045,59.1389,58.5255,58.5519,39753372.544674,0
+EFA.US,D,20190325,000000,58.5069,58.6791,58.3601,58.6341,29334159.176912,0
+EFA.US,D,20190326,000000,59.0616,59.1271,58.8219,58.9256,40346630.320458,0
+EFA.US,D,20190327,000000,59.0812,59.1526,58.5519,58.953,23913291.804516,0
+EFA.US,D,20190328,000000,58.8424,58.9178,58.5979,58.8072,18156737.022296,0
+EFA.US,D,20190329,000000,59.0616,59.0909,58.7886,59.0528,25727271.49208,0
+EFA.US,D,20190401,000000,59.6183,59.8276,59.5351,59.809,36495588.031737,0
+EFA.US,D,20190402,000000,59.7278,59.854,59.5742,59.8276,19999688.623019,0
+EFA.US,D,20190403,000000,60.2463,60.4361,60.173,60.2913,27976342.997969,0
+EFA.US,D,20190404,000000,60.082,60.2043,60.0546,60.1642,25899255.940012,0
+EFA.US,D,20190405,000000,60.1192,60.3197,60.1192,60.3197,30565313.18528,0
+EFA.US,D,20190408,000000,60.3099,60.354,60.1642,60.354,23574802.672496,0
+EFA.US,D,20190409,000000,60.1348,60.1446,59.945,59.9734,18754062.968218,0
+EFA.US,D,20190410,000000,60.0546,60.218,59.9822,60.2004,27776065.34667,0
+EFA.US,D,20190411,000000,60.1348,60.2082,59.9538,60.0732,17913392.985975,0
+EFA.US,D,20190412,000000,60.4733,60.5193,60.3579,60.4919,34606027.262651,0
+EFA.US,D,20190415,000000,60.5379,60.5545,60.397,60.5193,12749495.975553,0
+EFA.US,D,20190416,000000,60.7561,60.7649,60.5193,60.5643,21920664.251651,0
+EFA.US,D,20190417,000000,60.8646,60.8832,60.6367,60.7375,25854783.072048,0
+EFA.US,D,20190418,000000,60.7375,60.7727,60.5545,60.7003,23937169.305622,0
+EFA.US,D,20190422,000000,60.5105,60.6954,60.4733,60.6005,23434828.999484,0
+EFA.US,D,20190423,000000,60.4919,60.7463,60.4557,60.7199,19485969.706336,0
+EFA.US,D,20190424,000000,60.4019,60.4557,60.1867,60.3002,29015291.299655,0
+EFA.US,D,20190425,000000,60.1094,60.2718,60.0546,60.2551,17663773.95054,0
+EFA.US,D,20190426,000000,60.3637,60.5105,60.2718,60.5017,19446804.880463,0
+EFA.US,D,20190429,000000,60.5281,60.7649,60.4782,60.7463,18663636.132156,0
+EFA.US,D,20190430,000000,60.7277,60.8832,60.5281,60.7825,40249437.851698,0
+EFA.US,D,20190501,000000,60.8744,60.983,60.3921,60.4361,28414810.988647,0
+EFA.US,D,20190502,000000,60.4919,60.5193,60.1867,60.3442,23197537.132857,0
+EFA.US,D,20190503,000000,60.6269,60.9928,60.5937,60.9928,24292279.672466,0
+EFA.US,D,20190506,000000,59.6535,60.3823,59.6349,60.3002,27064102.863757,0
+EFA.US,D,20190507,000000,59.7542,59.809,59.0577,59.2445,33676479.006597,0
+EFA.US,D,20190508,000000,59.2612,59.5351,59.1477,59.3179,34079455.790364,0
+EFA.US,D,20190509,000000,58.6703,59.1076,58.4795,59.045,31842306.680576,0
+EFA.US,D,20190510,000000,59.0352,59.4999,58.6977,59.4803,38406561.89032,0
+EFA.US,D,20190513,000000,58.3885,58.4707,58.006,58.0979,46408132.274131,0
+EFA.US,D,20190514,000000,58.5167,58.8336,58.456,58.6791,35381722.026022,0
+EFA.US,D,20190515,000000,58.2525,58.9902,58.2251,58.8894,42895350.15509,0
+EFA.US,D,20190516,000000,59.1086,59.5537,59.0988,59.3619,30110032.817111,0
+EFA.US,D,20190517,000000,58.999,59.2749,58.9256,58.9716,39063655.184046,0
+EFA.US,D,20190520,000000,58.7339,58.9334,58.59,58.7339,30659419.773225,0
+EFA.US,D,20190521,000000,59.0528,59.2074,58.908,59.1271,22888032.179834,0
+EFA.US,D,20190522,000000,58.8336,59.0303,58.8268,58.8894,25061975.418115,0
+EFA.US,D,20190523,000000,58.2691,58.4159,58.1067,58.3513,31968965.784691,0
+EFA.US,D,20190524,000000,58.9716,58.9902,58.7612,58.9804,25613095.946227,0
+EFA.US,D,20190528,000000,58.9334,59.0332,58.3885,58.4061,35846286.612623,0
+EFA.US,D,20190529,000000,57.9786,58.0432,57.7555,58.0334,36146581.964405,0
+EFA.US,D,20190530,000000,58.1019,58.2603,58.0334,58.2525,31713637.000918,0
+EFA.US,D,20190531,000000,57.4777,57.7868,57.4229,57.7232,37649350.725088,0
+EFA.US,D,20190603,000000,57.8974,58.1517,57.732,58.0598,40348250.43344,0
+EFA.US,D,20190604,000000,58.4609,58.7798,58.3073,58.725,37608765.106126,0
+EFA.US,D,20190605,000000,58.9902,58.999,58.6174,58.7065,20885202.514874,0
+EFA.US,D,20190606,000000,58.9334,59.0665,58.7837,58.9432,31397961.308418,0
+EFA.US,D,20190607,000000,59.5097,59.8423,59.4803,59.6907,34070465.952084,0
+EFA.US,D,20190610,000000,59.8443,60.0184,59.7904,59.854,23543656.639267,0
+EFA.US,D,20190611,000000,60.4019,60.4195,60.0732,60.1544,24443434.680435,0
+EFA.US,D,20190612,000000,59.9186,60.0008,59.676,59.7083,18793082.648323,0
+EFA.US,D,20190613,000000,59.854,59.8814,59.6085,59.7631,26573665.532807,0
+EFA.US,D,20190614,000000,59.4079,59.4079,59.2612,59.3277,40860307.328855,0
+EFA.US,D,20190617,000000,59.3433,59.494,59.3081,59.3727,24313605.878934,0
+EFA.US,D,20190618,000000,59.856,60.1916,59.8374,60.1632,36578599.145601,0
+EFA.US,D,20190619,000000,60.3031,60.6465,60.2522,60.5359,26976471.616973,0
+EFA.US,D,20190620,000000,61.2325,61.257,60.8705,61.0662,35281064.457573,0
+EFA.US,D,20190621,000000,60.8059,60.982,60.759,60.8059,26911973.743693,0
+EFA.US,D,20190624,000000,60.982,61.0564,60.9175,60.9351,24983412.715415,0
+EFA.US,D,20190625,000000,61.0016,61.0192,60.5731,60.5731,26202757.786699,0
+EFA.US,D,20190626,000000,60.8059,60.8421,60.6465,60.6465,14159453.216523,0
+EFA.US,D,20190627,000000,60.8059,60.9038,60.7668,60.7962,15523876.594402,0
+EFA.US,D,20190628,000000,61.0564,61.2051,61.0143,61.1396,29744957.477737,0
+EFA.US,D,20190701,000000,61.7539,61.7539,61.2785,61.4282,27545028.03609,0
+EFA.US,D,20190702,000000,61.5495,61.6561,61.5133,61.6052,28001216.076391,0
+EFA.US,D,20190703,000000,61.9398,62.0602,61.9036,62.024,15437251.146466,0
+EFA.US,D,20190705,000000,61.4839,61.5867,61.1679,61.5495,23325030.314066,0
+EFA.US,D,20190708,000000,61.2051,61.3127,61.1581,61.1953,17028595.623583,0
+EFA.US,D,20190709,000000,60.7668,60.9635,60.7404,60.9351,12537285.70662,0
+EFA.US,D,20190710,000000,61.2237,61.3264,61.0378,61.1484,16181430.879267,0
+EFA.US,D,20190711,000000,61.2697,61.298,60.9732,61.1298,15076647.727784,0
+EFA.US,D,20190712,000000,61.1024,61.2051,61.0104,61.2051,15544965.661305,0
+EFA.US,D,20190715,000000,61.2697,61.3176,61.1679,61.2618,13291317.975088,0
+EFA.US,D,20190716,000000,61.0838,61.2002,60.9537,61.0104,25416208.777427,0
+EFA.US,D,20190717,000000,61.1679,61.1679,60.9038,60.9263,14318689.368488,0
+EFA.US,D,20190718,000000,60.7022,61.1122,60.6269,61.1122,20040312.061652,0
+EFA.US,D,20190719,000000,61.0838,61.1581,60.9087,60.9351,18177958.969128,0
+EFA.US,D,20190722,000000,61.0192,61.075,60.8989,61.0016,16345309.651524,0
+EFA.US,D,20190723,000000,61.3724,61.437,61.2423,61.3822,23735919.586534,0
+EFA.US,D,20190724,000000,61.2139,61.4282,61.2051,61.4282,12032754.925959,0
+EFA.US,D,20190725,000000,61.2423,61.2618,60.7404,60.8059,26111523.44953,0
+EFA.US,D,20190726,000000,60.9732,61.0192,60.9038,60.9263,17863901.345304,0
+EFA.US,D,20190729,000000,61.1298,61.1396,60.9537,61.0564,12530472.032717,0
+EFA.US,D,20190730,000000,60.3677,60.4058,60.2092,60.3481,26817977.548305,0
+EFA.US,D,20190731,000000,60.3227,60.4988,59.5302,59.9489,35067848.389792,0
+EFA.US,D,20190801,000000,60.0243,60.5222,59.54,59.7816,41464066.707652,0
+EFA.US,D,20190802,000000,59.5498,59.5498,59.0146,59.2524,40614085.930992,0
+EFA.US,D,20190805,000000,58.3963,58.3963,57.5129,57.7722,58878231.84429,0
+EFA.US,D,20190806,000000,58.229,58.3083,57.7399,58.1645,36452958.106173,0
+EFA.US,D,20190807,000000,57.9218,58.4991,57.7545,58.3875,44953890.241404,0
+EFA.US,D,20190808,000000,58.6204,59.1037,58.545,58.954,31345227.397477,0
+EFA.US,D,20190809,000000,58.7769,58.8248,58.4051,58.545,24971180.606865,0
+EFA.US,D,20190812,000000,58.3132,58.4795,57.9776,58.0803,20146078.352299,0
+EFA.US,D,20190813,000000,57.9688,58.7867,57.9081,58.6292,34024852.361036,0
+EFA.US,D,20190814,000000,57.5354,57.6156,57.0198,57.0198,42672775.251688,0
+EFA.US,D,20190815,000000,57.2791,57.3916,56.9817,57.2145,44009239.67033,0
+EFA.US,D,20190816,000000,57.5403,57.959,57.5403,57.9042,25982769.953301,0
+EFA.US,D,20190819,000000,58.4325,58.4609,58.2476,58.2554,24725185.104881,0
+EFA.US,D,20190820,000000,58.2378,58.2554,57.9864,58.0608,23340071.299887,0
+EFA.US,D,20190821,000000,58.6928,58.6928,58.4707,58.4707,27921577.046266,0
+EFA.US,D,20190822,000000,58.4991,58.5734,58.1449,58.3582,22044515.500649,0
+EFA.US,D,20190823,000000,58.2193,58.6106,57.6244,57.6332,36993793.727773,0
+EFA.US,D,20190826,000000,58.2193,58.2378,57.913,58.1087,29865572.589385,0
+EFA.US,D,20190827,000000,58.3875,58.4325,58.0608,58.0608,26351662.0131,0
+EFA.US,D,20190828,000000,57.9218,58.2554,57.7545,58.0608,26907389.386139,0
+EFA.US,D,20190829,000000,58.6204,58.684,58.4149,58.5636,20476598.777186,0
+EFA.US,D,20190830,000000,58.9735,58.9921,58.5353,58.7955,36044306.32728,0
+EFA.US,D,20190903,000000,58.4609,58.6908,58.3914,58.684,36550547.170414,0
+EFA.US,D,20190904,000000,59.2886,59.5126,59.2142,59.5126,27542608.599227,0
+EFA.US,D,20190905,000000,59.9303,60.0614,59.8198,59.8286,23937444.26486,0
+EFA.US,D,20190906,000000,60.0057,60.1691,59.9538,60.0243,22940186.529854,0
+EFA.US,D,20190909,000000,60.2092,60.219,60.0614,60.2004,17164179.148168,0
+EFA.US,D,20190910,000000,60.0898,60.353,59.9685,60.3031,20457371.051445,0
+EFA.US,D,20190911,000000,60.4792,60.6563,60.4244,60.6367,19795574.830382,0
+EFA.US,D,20190912,000000,60.6837,61.0711,60.6005,60.9918,32566362.25919,0
+EFA.US,D,20190913,000000,61.2883,61.4614,61.209,61.3362,23793776.529819,0
+EFA.US,D,20190916,000000,60.9537,60.9869,60.7492,60.7864,33417103.517906,0
+EFA.US,D,20190917,000000,60.6934,61.0378,60.6367,60.9918,25635296.093767,0
+EFA.US,D,20190918,000000,60.8421,60.9967,60.5614,60.9175,19166015.28012,0
+EFA.US,D,20190919,000000,61.2325,61.3401,61.0975,61.1219,20441483.72269,0
+EFA.US,D,20190920,000000,61.1953,61.2932,60.9087,60.982,38677753.471169,0
+EFA.US,D,20190923,000000,60.6465,60.8705,60.5829,60.8245,16660352.63113,0
+EFA.US,D,20190924,000000,60.9732,61.028,60.5535,60.5917,34652873.57058,0
+EFA.US,D,20190925,000000,60.2649,60.5085,60.0517,60.4146,22948447.572831,0
+EFA.US,D,20190926,000000,60.7404,60.7864,60.5398,60.6367,27088852.26163,0
+EFA.US,D,20190927,000000,60.6367,60.7355,60.308,60.4322,22154465.464756,0
+EFA.US,D,20190930,000000,60.4322,60.6788,60.4146,60.6563,27332097.149081,0
+EFA.US,D,20191001,000000,60.4792,60.5271,59.9587,60.0614,45750435.909958,0
+EFA.US,D,20191002,000000,59.2788,59.3277,58.6928,58.8336,47908983.475222,0
+EFA.US,D,20191003,000000,58.8415,59.2426,58.5832,59.224,42587205.688111,0
+EFA.US,D,20191004,000000,59.269,59.7171,59.2289,59.6887,20716225.241952,0
+EFA.US,D,20191007,000000,59.6417,59.9078,59.6055,59.6153,20671462.082451,0
+EFA.US,D,20191008,000000,59.3081,59.3531,59.0097,59.0567,30314401.12592,0
+EFA.US,D,20191009,000000,59.4568,59.6055,59.3179,59.4842,24715421.496552,0
+EFA.US,D,20191010,000000,59.4568,59.9303,59.4197,59.9039,29186155.46757,0
+EFA.US,D,20191011,000000,60.8059,61.2237,60.8059,60.9732,40566831.783896,0
+EFA.US,D,20191014,000000,60.6837,60.8382,60.6465,60.7218,13612552.137237,0
+EFA.US,D,20191015,000000,60.982,61.6238,60.9351,61.4282,26846855.423359,0
+EFA.US,D,20191016,000000,61.4106,61.661,61.3626,61.5221,30760785.693912,0
+EFA.US,D,20191017,000000,61.8381,61.8802,61.5133,61.6708,29012828.932353,0
+EFA.US,D,20191018,000000,61.5867,61.7491,61.4017,61.6414,23056146.75537,0
+EFA.US,D,20191021,000000,62.0514,62.0885,61.9428,61.978,32011994.350041,0
+EFA.US,D,20191022,000000,62.024,62.2372,61.8195,61.8283,23390999.065946,0
+EFA.US,D,20191023,000000,61.9496,62.1629,61.8753,62.1629,15272721.262556,0
+EFA.US,D,20191024,000000,62.3869,62.3967,62.1531,62.2744,25393090.736223,0
+EFA.US,D,20191025,000000,62.0973,62.3869,62.0885,62.34,18474260.767964,0
+EFA.US,D,20191028,000000,62.4319,62.6364,62.4231,62.6198,17728575.403351,0
+EFA.US,D,20191029,000000,62.3771,62.6266,62.3488,62.6002,16396905.905842,0
+EFA.US,D,20191030,000000,62.5444,62.8604,62.247,62.8604,24289050.690189,0
+EFA.US,D,20191031,000000,62.6657,62.7117,62.4231,62.7117,23703128.908645,0
+EFA.US,D,20191101,000000,63.1119,63.2694,63.0698,63.2694,34766376.539561,0
+EFA.US,D,20191104,000000,63.6979,63.7409,63.466,63.5961,21963650.908716,0
+EFA.US,D,20191105,000000,63.5198,63.5766,63.3584,63.4758,16907953.93595,0
+EFA.US,D,20191106,000000,63.5394,63.6049,63.3545,63.4465,17846426.612473,0
+EFA.US,D,20191107,000000,63.8006,63.8466,63.6147,63.6411,22868426.257372,0
+EFA.US,D,20191108,000000,63.42,63.6049,63.2792,63.6049,11071962.509959,0
+EFA.US,D,20191111,000000,63.2694,63.5394,63.2664,63.5198,9185401.7608116,0
+EFA.US,D,20191112,000000,63.512,63.6754,63.42,63.5492,19964250.56808,0
+EFA.US,D,20191113,000000,63.1021,63.3604,63.0845,63.3261,23060375.403576,0
+EFA.US,D,20191114,000000,63.0013,63.1862,62.9348,63.149,19212467.036874,0
+EFA.US,D,20191115,000000,63.2977,63.5492,63.2938,63.5492,25258392.396397,0
+EFA.US,D,20191118,000000,63.4758,63.6803,63.3721,63.6235,22133029.887885,0
+EFA.US,D,20191119,000000,63.8104,63.8329,63.4562,63.5394,20066018.195014,0
+EFA.US,D,20191120,000000,63.196,63.3447,62.9495,63.1393,22205837.867501,0
+EFA.US,D,20191121,000000,63.1295,63.1588,62.8986,63.0551,15366452.72024,0
+EFA.US,D,20191122,000000,63.3075,63.3535,63.0845,63.2322,16093055.50488,0
+EFA.US,D,20191125,000000,63.512,63.7351,63.512,63.7351,20780134.354932,0
+EFA.US,D,20191126,000000,63.6314,63.7546,63.5864,63.6979,26098431.710053,0
+EFA.US,D,20191127,000000,63.781,63.8945,63.7497,63.8652,18213501.283703,0
+EFA.US,D,20191129,000000,63.4562,63.5668,63.3819,63.42,12457032.362361,0
+EFA.US,D,20191202,000000,63.3447,63.3819,62.8154,63.0933,41772427.871131,0
+EFA.US,D,20191203,000000,62.5347,62.8986,62.34,62.8604,30601575.095779,0
+EFA.US,D,20191204,000000,63.2518,63.4465,63.196,63.4367,23395990.240514,0
+EFA.US,D,20191205,000000,63.4758,63.4758,63.2146,63.3173,22619248.792163,0
+EFA.US,D,20191206,000000,63.829,63.9131,63.7595,63.8945,24919729.498316,0
+EFA.US,D,20191209,000000,63.781,63.8847,63.558,63.558,23800520.697298,0
+EFA.US,D,20191210,000000,63.4934,63.7165,63.3819,63.5864,25177146.541283,0
+EFA.US,D,20191211,000000,63.6147,63.9855,63.5961,63.9209,17790406.478669,0
+EFA.US,D,20191212,000000,63.8466,64.415,63.8104,64.3494,32994932.739456,0
+EFA.US,D,20191213,000000,64.7026,65.094,64.5539,64.7956,50747775.084321,0
+EFA.US,D,20191216,000000,65.4687,65.5724,65.3845,65.4872,36150405.839903,0
+EFA.US,D,20191217,000000,65.1869,65.2808,65.1116,65.1116,29884909.685529,0
+EFA.US,D,20191218,000000,65.0362,65.0979,64.9149,65.0264,19763986.204774,0
+EFA.US,D,20191219,000000,64.8963,65.045,64.8396,65.0264,27575970.660812,0
+EFA.US,D,20191220,000000,65.1781,65.2055,65.0548,65.0734,41022540.434298,0
+EFA.US,D,20191223,000000,65.1292,65.2153,65.0734,65.1781,22658643.602529,0
+EFA.US,D,20191224,000000,65.1683,65.1683,65.0548,65.1116,6322230.7733346,0
+EFA.US,D,20191226,000000,65.2339,65.4139,65.1585,65.3943,8900301.7399991,0
+EFA.US,D,20191227,000000,65.6956,65.7044,65.4589,65.5068,17308984.539832,0
+EFA.US,D,20191230,000000,65.6193,65.6291,64.9981,65.0167,25588252.510251,0
+EFA.US,D,20191231,000000,65.0832,65.3561,64.8768,65.318,21413163.093497,0
+EFA.US,D,20200102,000000,65.8081,65.995,65.6956,65.9774,26311015.06494,0
+EFA.US,D,20200103,000000,65.0832,65.5626,65.0832,65.1585,31809521.113452,0
+EFA.US,D,20200106,000000,65.0548,65.4403,65.045,65.4139,24066161.985723,0
+EFA.US,D,20200107,000000,65.3943,65.4139,65.1869,65.2339,16067660.106121,0
+EFA.US,D,20200108,000000,65.1585,65.6007,65.1487,65.4207,15148680.915198,0
+EFA.US,D,20200109,000000,65.544,65.6105,65.4139,65.5724,14616669.543044,0
+EFA.US,D,20200110,000000,65.5244,65.6379,65.2524,65.3278,35967105.132777,0
+EFA.US,D,20200113,000000,65.3845,65.7044,65.2524,65.6663,17480562.170751,0
+EFA.US,D,20200114,000000,65.544,65.8453,65.5342,65.7318,30645538.9314,0
+EFA.US,D,20200115,000000,65.6761,65.8365,65.6428,65.7318,12988847.481081,0
+EFA.US,D,20200116,000000,65.8365,66.0331,65.7612,66.0048,13696291.024251,0
+EFA.US,D,20200117,000000,66.1848,66.2406,66.0429,66.2024,19639344.831274,0
+EFA.US,D,20200121,000000,65.903,65.9725,65.6663,65.6761,21290311.510427,0
+EFA.US,D,20200122,000000,65.9774,65.995,65.7612,65.8081,14933413.385743,0
+EFA.US,D,20200123,000000,65.5626,65.7171,65.2436,65.6477,19901394.273,0
+EFA.US,D,20200124,000000,65.9187,65.9187,65.2524,65.3659,25628674.584685,0
+EFA.US,D,20200127,000000,64.1049,64.3592,64.0061,64.0109,34834243.430121,0
+EFA.US,D,20200128,000000,64.3035,64.6596,64.2086,64.6136,19137618.83927,0
+EFA.US,D,20200129,000000,64.7349,64.8396,64.5295,64.6224,15857795.679014,0
+EFA.US,D,20200130,000000,64.1049,64.594,63.9454,64.5657,27943866.121143,0
+EFA.US,D,20200131,000000,63.965,63.9865,63.2684,63.4758,42632158.968127,0
+EFA.US,D,20200203,000000,63.6529,63.9552,63.5873,63.6255,37514614.565589,0
+EFA.US,D,20200204,000000,64.5842,64.7819,64.5177,64.6889,34593734.847056,0
+EFA.US,D,20200205,000000,65.3102,65.3561,65.093,65.3102,29939069.500326,0
+EFA.US,D,20200206,000000,65.5068,65.544,65.3708,65.4872,24900451.687063,0
+EFA.US,D,20200207,000000,65.1028,65.139,64.8474,64.867,23588260.342854,0
+EFA.US,D,20200210,000000,64.7643,65.0264,64.7643,64.9981,14838364.372454,0
+EFA.US,D,20200211,000000,65.4491,65.5724,65.3102,65.4403,17052764.438381,0
+EFA.US,D,20200212,000000,65.6565,65.7142,65.5391,65.6663,14052346.882899,0
+EFA.US,D,20200213,000000,65.0734,65.3845,64.9932,65.2055,21382249.089067,0
+EFA.US,D,20200214,000000,65.1967,65.2153,64.9276,65.093,15951867.513747,0
+EFA.US,D,20200218,000000,64.6224,64.8112,64.551,64.6791,31044507.852075,0
+EFA.US,D,20200219,000000,64.9061,65.0079,64.8523,64.8963,17257022.354633,0
+EFA.US,D,20200220,000000,64.64,64.7858,64.1469,64.5089,26160406.908987,0
+EFA.US,D,20200221,000000,64.3035,64.3573,64.0198,64.2086,25899450.14914,0
+EFA.US,D,20200224,000000,61.617,62.111,61.6131,61.6395,54912826.955662,0
+EFA.US,D,20200225,000000,61.9232,61.975,60.531,60.624,59023507.426473,0
+EFA.US,D,20200226,000000,61.1415,61.5456,60.6524,60.6993,69065399.036164,0
+EFA.US,D,20200227,000000,59.7396,60.3902,58.8747,58.9041,85262217.411221,0
+EFA.US,D,20200228,000000,57.6244,58.6497,57.0687,58.546,130742267.19713,0
+EFA.US,D,20200302,000000,58.5362,59.4157,58.0432,59.2983,83704079.628387,0
+EFA.US,D,20200303,000000,59.7973,60.4557,58.367,58.819,82594020.121565,0
+EFA.US,D,20200304,000000,59.8531,60.6377,59.3541,60.578,44311845.088572,0
+EFA.US,D,20200305,000000,59.223,59.6095,58.7055,58.9696,49215096.07375,0
+EFA.US,D,20200306,000000,57.9062,58.4139,57.5256,58.0852,68333035.39552,0
+EFA.US,D,20200309,000000,54.2101,55.3146,53.3912,53.579,72748923.686877,0
+EFA.US,D,20200310,000000,55.6873,55.8449,53.7962,55.5543,117006407.59645,0
+EFA.US,D,20200311,000000,54.125,54.2658,52.3806,52.724,82347014.73212,0
+EFA.US,D,20200312,000000,48.7256,48.8762,46.2846,46.9294,97151446.681448,0
+EFA.US,D,20200313,000000,49.9671,50.1363,46.8169,49.7694,78232082.103578,0
+EFA.US,D,20200316,000000,43.8242,46.1565,43.0542,44.6342,57537865.866498,0
+EFA.US,D,20200317,000000,45.2633,46.9391,44.5491,46.8071,58518714.974566,0
+EFA.US,D,20200318,000000,43.9093,45.2633,43.0112,44.1265,79647131.712293,0
+EFA.US,D,20200319,000000,44.0785,45.8102,43.7028,44.8123,70019004.692305,0
+EFA.US,D,20200320,000000,45.9686,46.4588,44.2096,44.2575,66765799.426156,0
+EFA.US,D,20200323,000000,44.5305,44.8035,43.4446,43.74,65601749.781986,0
+EFA.US,D,20200324,000000,47.0605,47.7942,46.4911,47.4469,54344089.61541,0
+EFA.US,D,20200325,000000,47.9723,49.7694,47.2953,48.9887,64217198.161307,0
+EFA.US,D,20200326,000000,49.2705,51.2604,49.2705,51.1802,64330300.446194,0
+EFA.US,D,20200327,000000,49.3272,50.5453,48.9516,49.7225,56740252.047745,0
+EFA.US,D,20200330,000000,49.9015,50.7664,49.5718,50.7292,48889672.105221,0
+EFA.US,D,20200331,000000,49.9397,50.739,49.6608,50.287,69002135.924071,0
+EFA.US,D,20200401,000000,48.659,49.1629,48.0212,48.0564,43544886.669463,0
+EFA.US,D,20200402,000000,48.1327,49.1903,47.982,48.9985,40407014.026703,0
+EFA.US,D,20200403,000000,48.2178,48.4154,47.5819,47.8793,35113934.215666,0
+EFA.US,D,20200406,000000,49.6188,50.6069,49.4681,50.4191,44924014.744728,0
+EFA.US,D,20200407,000000,52.1311,52.1967,50.6069,50.7008,38992361.013469,0
+EFA.US,D,20200408,000000,50.8427,51.3406,50.4142,51.1146,37509225.773388,0
+EFA.US,D,20200409,000000,51.9042,52.4598,51.7359,52.271,44883328.954743,0
+EFA.US,D,20200413,000000,52.1116,52.1967,51.3788,51.7731,35533821.503641,0
+EFA.US,D,20200414,000000,52.6017,53.0801,52.497,52.6946,39244991.312528,0
+EFA.US,D,20200415,000000,51.2183,51.4492,50.9082,51.0481,32061748.684111,0
+EFA.US,D,20200416,000000,51.2467,51.3181,50.5844,51.0765,39636877.732982,0
+EFA.US,D,20200417,000000,52.3004,52.497,51.8445,52.4315,38489644.554916,0
+EFA.US,D,20200420,000000,51.7926,52.4549,51.642,51.6508,26659783.992706,0
+EFA.US,D,20200421,000000,50.8896,51.279,50.4836,50.645,37777574.745907,0
+EFA.US,D,20200422,000000,51.5099,51.6126,51.2741,51.5001,30545746.104643,0
+EFA.US,D,20200423,000000,51.6038,52.3464,51.2183,51.3406,36925246.083115,0
+EFA.US,D,20200424,000000,51.7271,51.9795,51.3309,51.9335,32366207.266287,0
+EFA.US,D,20200427,000000,52.2808,52.7426,52.1967,52.6193,32729517.346911,0
+EFA.US,D,20200428,000000,53.6916,53.7062,52.9764,53.0146,37331144.181016,0
+EFA.US,D,20200429,000000,54.125,54.53,54.0027,54.3402,37121131.54168,0
+EFA.US,D,20200430,000000,53.6084,53.7013,52.9206,53.2122,55475890.32294,0
+EFA.US,D,20200501,000000,52.4217,52.497,51.8396,52.0548,34113167.428378,0
+EFA.US,D,20200504,000000,51.6605,52.0411,51.4531,52.0372,24910553.628134,0
+EFA.US,D,20200505,000000,52.4217,52.6144,52.045,52.1311,24939402.882896,0
+EFA.US,D,20200506,000000,52.5362,52.5723,51.7926,51.7926,24021762.712796,0
+EFA.US,D,20200507,000000,52.5528,52.8267,52.3199,52.5723,32561395.616302,0
+EFA.US,D,20200508,000000,53.222,53.4753,53.1378,53.4665,21735975.460342,0
+EFA.US,D,20200511,000000,53.1456,53.5693,53.0615,53.4186,32714041.945937,0
+EFA.US,D,20200512,000000,53.579,53.6358,52.7426,52.7426,62985146.702341,0
+EFA.US,D,20200513,000000,53.0615,53.0713,52.0783,52.3376,33934419.392054,0
+EFA.US,D,20200514,000000,51.1244,51.909,50.8045,51.8396,43818260.547609,0
+EFA.US,D,20200515,000000,51.7731,52.093,51.5422,51.8865,36236806.414113,0
+EFA.US,D,20200518,000000,53.2034,54.1064,53.1701,53.9831,42523432.521521,0
+EFA.US,D,20200519,000000,53.5888,53.8285,53.2317,53.2415,33447824.335362,0
+EFA.US,D,20200520,000000,54.256,54.6102,54.1347,54.35,34899026.484172,0
+EFA.US,D,20200521,000000,54.1719,54.3177,53.5595,53.7209,29293047.149001,0
+EFA.US,D,20200522,000000,53.4568,53.6084,53.222,53.5693,29249116.022286,0
+EFA.US,D,20200526,000000,55.207,55.4134,55.0651,55.1033,49625177.845112,0
+EFA.US,D,20200527,000000,55.7891,55.8184,55.1874,55.7695,35851300.274563,0
+EFA.US,D,20200528,000000,56.4954,56.9279,56.2685,56.2978,43195082.300404,0
+EFA.US,D,20200529,000000,56.2137,56.246,55.5024,56.1012,50614464.828678,0
+EFA.US,D,20200601,000000,56.561,57.3701,56.514,57.3505,32100560.867096,0
+EFA.US,D,20200602,000000,57.6988,58.0001,57.6156,57.8876,33660912.633979,0
+EFA.US,D,20200603,000000,58.6213,59.4392,58.6028,59.269,31651804.903446,0
+EFA.US,D,20200604,000000,58.8943,59.3737,58.8561,59.0166,27842909.061776,0
+EFA.US,D,20200605,000000,60.1828,60.5027,59.9196,60.0321,33177309.419998,0
+EFA.US,D,20200608,000000,60.3608,60.8226,60.0037,60.8128,31514502.117009,0
+EFA.US,D,20200609,000000,59.7679,60.2287,59.6789,60.0233,32080678.963242,0
+EFA.US,D,20200610,000000,60.2385,60.4127,59.6642,59.8912,29226948.583651,0
+EFA.US,D,20200611,000000,58.3014,58.4893,56.561,56.6843,58151238.597089,0
+EFA.US,D,20200612,000000,58.1879,58.3249,56.8516,57.6616,61307781.892042,0
+EFA.US,D,20200615,000000,56.5913,58.0412,56.4093,57.8984,32179155.256548,0
+EFA.US,D,20200616,000000,59.0518,59.1663,57.9649,58.6145,38815171.760928,0
+EFA.US,D,20200617,000000,59.0714,59.1614,58.6605,58.8327,27503665.58062,0
+EFA.US,D,20200618,000000,58.3552,58.7182,58.2408,58.5186,21002064.279601,0
+EFA.US,D,20200619,000000,59.1858,59.2044,58.141,58.231,33827059.564411,0
+EFA.US,D,20200622,000000,58.6233,59.0048,58.3944,58.9285,21743313.498889,0
+EFA.US,D,20200623,000000,59.6163,59.7288,59.1858,59.2524,21905646.775355,0
+EFA.US,D,20200624,000000,58.5656,58.6937,57.5638,57.735,35672040.139435,0
+EFA.US,D,20200625,000000,57.7927,58.6145,57.5266,58.5558,27628202.694483,0
+EFA.US,D,20200626,000000,58.413,58.4707,57.6215,57.7066,33835932.877215,0
+EFA.US,D,20200629,000000,57.9933,58.2838,57.6596,58.1752,24895026.097342,0
+EFA.US,D,20200630,000000,57.7634,58.2887,57.6694,58.0696,34185704.537369,0
+EFA.US,D,20200701,000000,58.003,58.4707,57.9551,58.2887,26460472.276277,0
+EFA.US,D,20200702,000000,59.1007,59.3962,58.8415,58.9285,21859805.244121,0
+EFA.US,D,20200706,000000,59.8159,59.9969,59.5772,59.8922,22575692.795709,0
+EFA.US,D,20200707,000000,59.3473,59.6065,58.9951,59.0146,18233042.810508,0
+EFA.US,D,20200708,000000,59.0244,59.539,58.9188,59.5106,18200768.320035,0
+EFA.US,D,20200709,000000,59.4246,59.4334,58.4335,58.8327,27356960.00597,0
+EFA.US,D,20200710,000000,59.0714,59.4911,58.8904,59.4627,23070206.474023,0
+EFA.US,D,20200713,000000,59.7914,60.1289,58.9902,59.0812,21504901.352244,0
+EFA.US,D,20200714,000000,59.1946,60.0164,59.1242,59.9489,36815017.071156,0
+EFA.US,D,20200715,000000,60.8549,61.0417,60.4596,60.625,30281714.707667,0
+EFA.US,D,20200716,000000,60.2444,60.488,60.1289,60.2346,25867234.943558,0
+EFA.US,D,20200717,000000,60.3784,60.5927,60.2209,60.5888,20589047.906114,0
+EFA.US,D,20200720,000000,60.5888,60.9038,60.4117,60.8842,18864476.989924,0
+EFA.US,D,20200721,000000,61.1983,61.3607,60.9703,61.0085,22208850.153278,0
+EFA.US,D,20200722,000000,61.0085,61.256,60.9038,61.1699,18892611.759528,0
+EFA.US,D,20200723,000000,61.027,61.2609,60.531,60.6837,16856217.64663,0
+EFA.US,D,20200724,000000,60.3119,60.5408,60.1779,60.3491,16790334.755627,0
+EFA.US,D,20200727,000000,60.9312,61.2462,60.8744,61.1405,17157602.61383,0
+EFA.US,D,20200728,000000,60.8177,61.1034,60.7169,60.7502,21457472.416933,0
+EFA.US,D,20200729,000000,61.027,61.4947,60.9038,61.39,21023134.947744,0
+EFA.US,D,20200730,000000,59.9391,60.5976,59.4431,60.4831,25853488.003816,0
+EFA.US,D,20200731,000000,60.1113,60.1211,58.8239,59.1946,37738474.315691,0
+EFA.US,D,20200803,000000,59.8061,60.3589,59.6623,60.3491,24748287.813786,0
+EFA.US,D,20200804,000000,60.0732,60.6837,60.0448,60.6837,17019817.371036,0
+EFA.US,D,20200805,000000,61.1405,61.3039,60.7981,60.8842,18773467.52648,0
+EFA.US,D,20200806,000000,60.6445,61.0466,60.4831,60.9507,18040450.729878,0
+EFA.US,D,20200807,000000,60.3589,60.712,60.2923,60.7022,15711785.168608,0
+EFA.US,D,20200810,000000,60.7502,60.9126,60.5506,60.9038,10533647.518399,0
+EFA.US,D,20200811,000000,61.9428,61.9848,61.075,61.1229,32982934.704011,0
+EFA.US,D,20200812,000000,62.3429,62.7342,62.2529,62.4779,30019584.51583,0
+EFA.US,D,20200813,000000,62.4016,62.562,62.0201,62.2001,18640734.787452,0
+EFA.US,D,20200814,000000,61.7618,61.9477,61.6463,61.8195,11398576.26493,0
+EFA.US,D,20200817,000000,62.1149,62.3155,62.1052,62.2862,11981137.206422,0
+EFA.US,D,20200818,000000,62.5161,62.6012,62.066,62.248,24982052.229372,0
+EFA.US,D,20200819,000000,62.5239,62.6012,61.933,61.9721,16343818.329858,0
+EFA.US,D,20200820,000000,61.39,61.8762,61.3323,61.7706,20781972.186567,0
+EFA.US,D,20200821,000000,61.0652,61.4663,61.0368,61.4565,16694519.127363,0
+EFA.US,D,20200824,000000,62.382,62.3918,62.0112,62.2676,15333131.544787,0
+EFA.US,D,20200825,000000,62.611,62.6207,61.9721,62.3057,19400056.69925,0
+EFA.US,D,20200826,000000,62.3341,62.744,62.2578,62.6677,20492550.501598,0
+EFA.US,D,20200827,000000,62.7059,62.7342,61.7999,62.0289,25591266.840335,0
+EFA.US,D,20200828,000000,62.4016,62.4965,62.066,62.4681,15930175.376397,0
+EFA.US,D,20200831,000000,62.3057,62.5063,61.9623,61.9907,26132153.5696,0
+EFA.US,D,20200901,000000,62.0289,62.1815,61.7804,62.0562,25100318.432735,0
+EFA.US,D,20200902,000000,62.5063,62.9348,62.2676,62.8878,21748947.607883,0
+EFA.US,D,20200903,000000,62.6873,62.7391,61.208,61.4663,45948223.595816,0
+EFA.US,D,20200904,000000,61.7138,61.8665,60.4352,61.5524,35632051.458001,0
+EFA.US,D,20200908,000000,60.7981,61.3137,60.5741,60.7981,28165407.627558,0
+EFA.US,D,20200909,000000,61.7706,62.1619,61.6561,61.933,24501226.205909,0
+EFA.US,D,20200910,000000,62.2676,62.3625,61.208,61.208,31825201.96724,0
+EFA.US,D,20200911,000000,61.9623,62.1375,61.5602,61.8195,31403718.075808,0
+EFA.US,D,20200914,000000,62.3429,62.4378,62.1052,62.1521,15370595.507568,0
+EFA.US,D,20200915,000000,62.7822,62.8115,62.4202,62.5532,18531280.567695,0
+EFA.US,D,20200916,000000,62.7342,62.9837,62.4388,62.5532,18923136.32355,0
+EFA.US,D,20200917,000000,62.1815,62.6579,62.1238,62.6384,19025014.343041,0
+EFA.US,D,20200918,000000,62.4583,62.4867,61.9232,62.1326,29242861.466238,0
+EFA.US,D,20200921,000000,60.5888,60.6347,59.9108,60.5594,41854318.704978,0
+EFA.US,D,20200922,000000,60.5594,60.625,59.992,60.5408,16573292.768041,0
+EFA.US,D,20200923,000000,60.9038,60.941,59.9685,60.035,19209523.235368,0
+EFA.US,D,20200924,000000,59.8824,60.3677,59.5772,59.9783,26451813.615666,0
+EFA.US,D,20200925,000000,59.4627,60.1964,59.2807,60.1779,25346842.387975,0
+EFA.US,D,20200928,000000,60.9507,61.1034,60.8402,61.0838,18975735.310256,0
+EFA.US,D,20200929,000000,61.0838,61.2746,60.7883,61.0182,16947998.835815,0
+EFA.US,D,20200930,000000,60.7883,61.1797,60.5076,60.7218,38871330.907581,0
+EFA.US,D,20201001,000000,61.0554,61.1229,60.712,61.075,34871026.638804,0
+EFA.US,D,20201002,000000,60.3305,61.0985,60.2923,60.9507,26504935.944861,0
+EFA.US,D,20201005,000000,61.4468,61.8958,61.4272,61.8762,15266427.864683,0
+EFA.US,D,20201006,000000,61.9232,61.9623,61.0936,61.2178,24005812.010537,0
+EFA.US,D,20201007,000000,61.6463,61.8244,61.524,61.7422,17878034.658994,0
+EFA.US,D,20201008,000000,62.0201,62.1913,61.9525,62.1717,14030531.065,0
+EFA.US,D,20201009,000000,62.4965,62.701,62.4114,62.6579,23251283.997719,0
+EFA.US,D,20201012,000000,62.8017,63.0678,62.7391,63.0209,10142767.918947,0
+EFA.US,D,20201013,000000,62.5063,62.5063,62.1913,62.3155,17044695.560224,0
+EFA.US,D,20201014,000000,62.5161,62.6207,62.1521,62.2098,13777851.702582,0
+EFA.US,D,20201015,000000,60.9987,61.5328,60.9752,61.4761,21626738.959239,0
+EFA.US,D,20201016,000000,61.6757,62.0289,61.6238,61.7618,16554186.678543,0
+EFA.US,D,20201019,000000,62.0954,62.1717,61.4565,61.5328,15447025.998482,0
+EFA.US,D,20201020,000000,61.9819,62.1815,61.8244,61.8381,24390134.496565,0
+EFA.US,D,20201021,000000,61.7373,62.0474,61.524,61.5426,22745509.256491,0
+EFA.US,D,20201022,000000,61.4761,61.6904,61.1533,61.5896,21523978.82145,0
+EFA.US,D,20201023,000000,61.9623,61.9907,61.6092,61.9907,20266569.783398,0
+EFA.US,D,20201026,000000,61.208,61.2843,60.5056,60.8744,18601526.008986,0
+EFA.US,D,20201027,000000,60.7688,60.7932,60.3119,60.398,20562944.155118,0
+EFA.US,D,20201028,000000,59.0616,59.1858,58.5421,58.5949,37875044.218211,0
+EFA.US,D,20201029,000000,58.6321,59.0616,58.3278,58.8708,32388439.10058,0
+EFA.US,D,20201030,000000,58.6145,58.6986,58.1654,58.5656,37620725.321899,0
+EFA.US,D,20201102,000000,59.224,59.3717,58.9236,59.3287,25564733.784953,0
+EFA.US,D,20201103,000000,60.4929,61.1034,60.4166,60.8842,27751261.774673,0
+EFA.US,D,20201104,000000,61.1503,62.0758,60.9038,61.5524,27767663.246538,0
+EFA.US,D,20201105,000000,62.9739,63.1393,62.6481,63.0297,29904025.996561,0
+EFA.US,D,20201106,000000,63.2645,63.4308,63.0541,63.1637,23040103.037161,0
+EFA.US,D,20201109,000000,66.1691,66.1887,64.9854,65.0049,45709457.784129,0
+EFA.US,D,20201110,000000,65.5675,65.9392,65.3972,65.587,38965243.286399,0
+EFA.US,D,20201111,000000,66.0547,66.1838,65.8688,66.1398,17412485.738765,0
+EFA.US,D,20201112,000000,65.587,65.7974,65.0235,65.1771,25237782.719393,0
+EFA.US,D,20201113,000000,65.587,66.2161,65.5577,66.1789,22639708.212631,0
+EFA.US,D,20201116,000000,66.8461,66.9136,66.5027,66.8657,21273338.654867,0
+EFA.US,D,20201117,000000,66.627,66.989,66.4548,66.7992,19470273.520249,0
+EFA.US,D,20201118,000000,66.9039,67.1132,66.445,66.445,15742291.333871,0
+EFA.US,D,20201119,000000,66.4352,66.9606,66.3169,66.9136,25207726.301583,0
+EFA.US,D,20201120,000000,66.8941,67.2003,66.8275,67.1132,19467588.323528,0
+EFA.US,D,20201123,000000,67.351,67.4322,66.7894,67.0271,15031845.726456,0
+EFA.US,D,20201124,000000,67.6474,68.0964,67.5711,68.0289,24527787.881584,0
+EFA.US,D,20201125,000000,67.6288,68.115,67.4997,67.9428,20141510.349198,0
+EFA.US,D,20201127,000000,68.0964,68.4682,68.0867,68.4105,12410072.595416,0
+EFA.US,D,20201130,000000,68.1727,68.2393,66.8657,66.9215,48371966.790666,0
+EFA.US,D,20201201,000000,68.0583,68.5543,68.0192,68.4966,31300483.658888,0
+EFA.US,D,20201202,000000,68.163,68.5729,68.115,68.5064,21870920.139114,0
+EFA.US,D,20201203,000000,68.7451,68.9398,68.5015,68.6208,17371880.69889,0
+EFA.US,D,20201204,000000,69.0112,69.2166,68.9838,69.2039,19870226.774552,0
+EFA.US,D,20201207,000000,68.7069,68.8977,68.478,68.6394,20479886.022201,0
+EFA.US,D,20201208,000000,68.478,68.9163,68.478,68.8781,13027473.632165,0
+EFA.US,D,20201209,000000,69.2978,69.2978,68.5347,68.974,19235963.2748,0
+EFA.US,D,20201210,000000,68.6022,69.2166,68.6022,69.0689,21877831.939734,0
+EFA.US,D,20201211,000000,68.6492,68.8683,68.4486,68.8586,22863877.675183,0
+EFA.US,D,20201214,000000,69.3115,69.4133,68.8488,68.8977,27176476.353341,0
+EFA.US,D,20201215,000000,69.1775,69.649,69.066,69.6011,24995463.902832,0
+EFA.US,D,20201216,000000,69.7068,69.9474,69.4945,69.8701,16213291.397653,0
+EFA.US,D,20201217,000000,70.4777,70.5785,70.2938,70.3613,19345132.313785,0
+EFA.US,D,20201218,000000,70.3133,70.3329,69.8848,69.9954,28413521.031181,0
+EFA.US,D,20201221,000000,68.2813,69.2646,68.069,69.1002,32690963.768711,0
+EFA.US,D,20201222,000000,68.9554,69.0278,68.7147,68.9261,21134913.544106,0
+EFA.US,D,20201223,000000,69.514,69.7743,69.4563,69.6686,14095982.60731,0
+EFA.US,D,20201224,000000,69.6393,69.7694,69.5336,69.698,7530031.6452391,0
+EFA.US,D,20201228,000000,70.4288,70.4581,70.1695,70.2654,11567887.781981,0
+EFA.US,D,20201229,000000,71.0842,71.1381,70.6225,70.7184,18211630.743163,0
+EFA.US,D,20201230,000000,71.094,71.277,70.7663,70.8142,15725748.804851,0
+EFA.US,D,20201231,000000,70.7369,70.7467,70.1118,70.2752,35525776.135011,0
+EFA.US,D,20210104,000000,71.6527,71.682,70.3613,70.6411,27723846.600992,0
+EFA.US,D,20210105,000000,70.872,71.547,70.8142,71.3729,20502966.243733,0
+EFA.US,D,20210106,000000,71.5666,72.5488,71.4893,72.1917,26398369.30818,0
+EFA.US,D,20210107,000000,72.0958,72.3747,72.0283,72.269,19501348.002747,0
+EFA.US,D,20210108,000000,72.7983,72.9431,72.1917,72.9431,26237682.720681,0
+EFA.US,D,20210111,000000,71.6145,72.2015,71.5949,71.9902,24076786.247132,0
+EFA.US,D,20210112,000000,71.9315,72.3649,71.729,72.3169,21712991.321221,0
+EFA.US,D,20210113,000000,72.2015,72.3942,72.0675,72.2201,16176071.729511,0
+EFA.US,D,20210114,000000,72.4422,72.9626,72.4324,72.7983,23471232.989292,0
+EFA.US,D,20210115,000000,71.864,72.0088,71.2427,71.6624,28401048.716605,0
+EFA.US,D,20210119,000000,72.2103,72.2592,71.8835,72.1819,20932557.855147,0
+EFA.US,D,20210120,000000,72.2876,72.6828,72.1487,72.6731,14969944.12256,0
+EFA.US,D,20210121,000000,72.721,72.7836,72.2788,72.7308,21332439.558719,0
+EFA.US,D,20210122,000000,72.1056,72.5097,72.0763,72.3844,19575086.141866,0
+EFA.US,D,20210125,000000,71.8356,72.3072,71.412,72.2974,22578984.129338,0
+EFA.US,D,20210126,000000,72.404,72.496,72.1438,72.404,14716746.528419,0
+EFA.US,D,20210127,000000,71.0745,71.4981,70.4875,70.7467,32439001.957911,0
+EFA.US,D,20210128,000000,70.9297,71.6047,70.8622,71.2007,27677082.065327,0
+EFA.US,D,20210129,000000,70.3515,70.5599,69.3497,69.7263,43759827.109862,0
+EFA.US,D,20210201,000000,70.5833,70.6274,70.2419,70.555,24131947.772163,0
+EFA.US,D,20210202,000000,70.9395,71.3249,70.7663,71.2672,21167388.376626,0
+EFA.US,D,20210203,000000,71.2956,71.4795,71.094,71.4404,11779269.084587,0
+EFA.US,D,20210204,000000,71.1713,71.5176,71.1028,71.5176,10901408.054494,0
+EFA.US,D,20210205,000000,71.864,71.999,71.5803,71.9608,11374118.180749,0
+EFA.US,D,20210208,000000,72.4813,72.6574,72.269,72.4617,17032412.344008,0
+EFA.US,D,20210209,000000,72.5684,72.9098,72.4911,72.856,16961764.174317,0
+EFA.US,D,20210210,000000,73.0781,73.1368,72.3023,72.6065,15991244.947507,0
+EFA.US,D,20210211,000000,73.0008,73.1074,72.7161,73.0976,12784580.365449,0
+EFA.US,D,20210212,000000,72.8951,73.5408,72.8853,73.5017,12403182.260015,0
+EFA.US,D,20210216,000000,74.1562,74.3303,73.8969,74.0319,20998359.996039,0
+EFA.US,D,20210217,000000,73.4929,73.713,73.2121,73.5985,19956445.405475,0
+EFA.US,D,20210218,000000,73.0595,73.2845,72.7112,73.2317,19924961.039504,0
+EFA.US,D,20210219,000000,73.531,73.7717,73.3383,73.444,15534211.586427,0
+EFA.US,D,20210222,000000,73.2219,73.7042,73.174,73.261,20261421.197221,0
+EFA.US,D,20210223,000000,73.174,73.5604,72.5292,73.3285,25970121.828357,0
+EFA.US,D,20210224,000000,72.8756,73.6367,72.6926,73.5604,22713401.377006,0
+EFA.US,D,20210225,000000,73.6846,73.8578,72.1819,72.3072,38332391.380354,0
+EFA.US,D,20210226,000000,72.1056,72.1056,71.2378,71.2858,50662363.954506,0
+EFA.US,D,20210301,000000,72.1438,72.6838,72.1056,72.6261,25196563.365385,0
+EFA.US,D,20210302,000000,72.5684,72.7983,72.3463,72.5488,23053214.19755,0
+EFA.US,D,20210303,000000,72.3267,72.6359,71.999,72.1056,21652870.308374,0
+EFA.US,D,20210304,000000,72.1731,72.4715,71.0119,71.4218,35972285.405706,0
+EFA.US,D,20210305,000000,71.864,71.999,70.8524,71.8835,30828617.83126,0
+EFA.US,D,20210308,000000,71.5852,72.1438,71.412,71.6341,26039258.233316,0
+EFA.US,D,20210309,000000,72.4138,72.7406,72.2974,72.5967,19788450.421875,0
+EFA.US,D,20210310,000000,72.9147,73.0008,72.5635,72.9049,20211179.296027,0
+EFA.US,D,20210311,000000,73.1368,73.4156,72.9626,73.2894,16076918.77072,0
+EFA.US,D,20210312,000000,72.8951,73.5017,72.8658,73.4733,16966846.320529,0
+EFA.US,D,20210315,000000,73.3667,73.5702,72.9333,73.531,17981838.415303,0
+EFA.US,D,20210316,000000,73.7042,73.7668,73.531,73.6553,17299230.130883,0
+EFA.US,D,20210317,000000,73.4058,74.1758,73.3139,74.0897,16927926.811447,0
+EFA.US,D,20210318,000000,73.7228,74.2188,73.4058,73.4156,24062858.386255,0
+EFA.US,D,20210319,000000,73.4058,73.6944,72.9773,73.6181,32667319.318557,0
+EFA.US,D,20210322,000000,73.4929,73.8676,73.4342,73.6846,29047100.710375,0
+EFA.US,D,20210323,000000,73.1837,73.2894,72.5684,72.6633,23374371.698202,0
+EFA.US,D,20210324,000000,72.4617,72.8081,72.2876,72.2974,21508513.642009,0
+EFA.US,D,20210325,000000,72.2397,72.8756,72.0812,72.8374,26145098.119001,0
+EFA.US,D,20210326,000000,73.0879,73.8001,73.0781,73.7815,28427895.57305,0
+EFA.US,D,20210329,000000,73.3383,73.6181,73.127,73.4929,19083902.639006,0
+EFA.US,D,20210330,000000,73.0928,73.4586,73.0204,73.396,15964921.433551,0
+EFA.US,D,20210331,000000,73.0879,73.4254,73.0301,73.0781,33421512.065092,0
+EFA.US,D,20210401,000000,73.4538,74.0995,73.4058,74.0319,27317889.2182,0
+EFA.US,D,20210405,000000,74.6385,75.1776,74.5133,75.1101,21117580.890585,0
+EFA.US,D,20210406,000000,74.2139,74.4272,74.1278,74.3108,19721584.219397,0
+EFA.US,D,20210407,000000,74.3303,74.571,74.2726,74.4653,14897595.089776,0
+EFA.US,D,20210408,000000,74.8019,75.0044,74.662,74.889,16094787.032571,0
+EFA.US,D,20210409,000000,74.8312,75.1776,74.8312,75.1198,16954369.917339,0
+EFA.US,D,20210412,000000,74.8117,74.8792,74.5906,74.706,14253978.887321,0
+EFA.US,D,20210413,000000,74.8117,75.158,74.7637,75.1394,13198164.034019,0
+EFA.US,D,20210414,000000,75.1776,75.4672,75.1296,75.1971,13578902.850574,0
+EFA.US,D,20210415,000000,75.6687,75.8526,75.5963,75.8233,21262569.24769,0
+EFA.US,D,20210416,000000,76.1119,76.3917,75.9925,76.3721,17710417.872115,0
+EFA.US,D,20210419,000000,76.4494,76.4983,76.0307,76.2371,15787746.491157,0
+EFA.US,D,20210420,000000,75.3605,75.4476,74.6962,74.8694,30699842.869812,0
+EFA.US,D,20210421,000000,74.7246,75.6687,74.706,75.6403,16212232.446833,0
+EFA.US,D,20210422,000000,75.8135,75.8771,75.2646,75.3899,23544239.266648,0
+EFA.US,D,20210423,000000,75.6589,76.3144,75.6403,76.1598,19319859.573423,0
+EFA.US,D,20210426,000000,76.1892,76.3144,76.0874,76.2175,14588972.255052,0
+EFA.US,D,20210427,000000,75.8428,76.0258,75.7411,75.9681,14132272.115948,0
+EFA.US,D,20210428,000000,75.9103,76.3437,75.8428,76.1598,14834503.699437,0
+EFA.US,D,20210429,000000,76.4308,76.4592,75.7176,76.1892,17038055.652382,0
+EFA.US,D,20210430,000000,75.7264,75.8526,74.9663,75.2353,30057484.93807,0
+EFA.US,D,20210503,000000,75.8526,76.15,75.6785,76.0639,22199080.412029,0
+EFA.US,D,20210504,000000,75.2353,75.4241,74.5622,74.9369,30258336.017371,0
+EFA.US,D,20210505,000000,75.7558,76.1168,75.7558,75.9583,12601003.676932,0
+EFA.US,D,20210506,000000,76.0541,76.6128,75.8135,76.5834,22355803.089028,0
+EFA.US,D,20210507,000000,76.7184,77.4903,76.6421,77.4512,24206794.947614,0
+EFA.US,D,20210510,000000,77.7017,77.7017,76.9796,77.0364,17574223.099857,0
+EFA.US,D,20210511,000000,75.6393,76.1989,75.5298,76.0258,35947422.548817,0
+EFA.US,D,20210512,000000,75.5053,75.8428,74.6571,74.8117,33853972.860821,0
+EFA.US,D,20210513,000000,74.8312,75.5347,74.8019,75.3703,37592104.007323,0
+EFA.US,D,20210514,000000,76.1021,76.7096,76.0541,76.6323,19312340.613742,0
+EFA.US,D,20210517,000000,76.1892,76.4983,76.1217,76.4885,17337463.775099,0
+EFA.US,D,20210518,000000,77.0941,77.1186,76.6509,76.6509,17158325.276214,0
+EFA.US,D,20210519,000000,75.698,76.2762,75.337,75.9778,31552836.954402,0
+EFA.US,D,20210520,000000,76.469,77.099,76.4445,76.9796,22477463.863502,0
+EFA.US,D,20210521,000000,77.2291,77.2585,76.8251,77.0843,27773612.178748,0
+EFA.US,D,20210524,000000,77.2966,77.6527,77.2438,77.5569,12736594.35659,0
+EFA.US,D,20210525,000000,77.7975,77.865,77.4512,77.5754,14886723.467269,0
+EFA.US,D,20210526,000000,77.4903,77.6625,77.3935,77.5275,13218398.580762,0
+EFA.US,D,20210527,000000,77.6527,77.8122,77.4414,77.6723,16830589.196919,0
+EFA.US,D,20210528,000000,77.8699,78.1585,77.8171,77.8562,22268994.675651,0
+EFA.US,D,20210601,000000,78.5009,78.5195,78.0382,78.1351,28575721.427719,0
+EFA.US,D,20210602,000000,78.2798,78.5097,78.1732,78.3953,14079315.375587,0
+EFA.US,D,20210603,000000,77.9805,78.1057,77.776,78.0088,17636614.315184,0
+EFA.US,D,20210604,000000,78.5293,78.7318,78.4051,78.6741,13844736.30382,0
+EFA.US,D,20210607,000000,78.858,78.9725,78.7563,78.9343,17378552.293485,0
+EFA.US,D,20210608,000000,79.0107,79.0879,78.7612,78.8962,13723669.400413,0
+EFA.US,D,20210609,000000,78.8668,78.9255,78.6066,78.6839,20975548.600825,0
+EFA.US,D,20210610,000000,78.7622,79.0351,78.679,78.8991,16956191.394521,0
+EFA.US,D,20210611,000000,78.996,79.1427,78.7817,79.084,13176492.339736,0
+EFA.US,D,20210614,000000,79.0155,79.2406,78.9666,79.221,17457315.338231,0
+EFA.US,D,20210615,000000,79.2895,79.3482,79.1506,79.3188,18158636.183129,0
+EFA.US,D,20210616,000000,79.3873,79.4734,78.5665,78.8306,22232490.514819,0
+EFA.US,D,20210617,000000,78.3229,78.4882,77.912,78.2838,28428681.608939,0
+EFA.US,D,20210618,000000,76.8681,77.0628,76.5746,76.6627,37645444.055172,0
+EFA.US,D,20210621,000000,77.0051,77.7124,76.8877,77.6684,20717966.991177,0
+EFA.US,D,20210622,000000,77.4444,77.8641,77.2731,77.6782,14349601.328611,0
+EFA.US,D,20210623,000000,77.5901,77.6488,77.0628,77.1802,17488224.231894,0
+EFA.US,D,20210624,000000,77.7467,77.9619,77.7075,77.9228,20313729.89239,0
+EFA.US,D,20210625,000000,78.0979,78.1566,77.9423,78.0881,12719627.63395,0
+EFA.US,D,20210628,000000,77.8151,77.8738,77.4835,77.5901,27605856.379021,0
+EFA.US,D,20210629,000000,77.7467,77.7956,77.5119,77.6097,9584150.9185267,0
+EFA.US,D,20210630,000000,76.8975,77.19,76.692,77.0139,34391921.921499,0
+EFA.US,D,20210701,000000,77.0237,77.2487,76.8388,77.1998,28755489.573037,0
+EFA.US,D,20210702,000000,77.2096,77.4835,77.0139,77.4639,14044879.030883,0
+EFA.US,D,20210706,000000,77.5021,77.5216,76.6822,76.9562,21805578.98936,0
+EFA.US,D,20210707,000000,77.2878,77.4737,76.9611,77.3759,22211720.359747,0
+EFA.US,D,20210708,000000,76.1354,76.5169,75.9113,76.3799,24761412.262168,0
+EFA.US,D,20210709,000000,77.1802,77.7271,77.1019,77.6782,36052802.465516,0
+EFA.US,D,20210712,000000,77.6977,78.049,77.6293,78.0098,12286402.267552,0
+EFA.US,D,20210713,000000,77.7271,77.8983,77.4835,77.5999,16069579.71002,0
+EFA.US,D,20210714,000000,77.9325,77.9472,77.6782,77.776,14363333.958207,0
+EFA.US,D,20210715,000000,77.0335,77.2242,76.7409,77.0335,22162111.171446,0
+EFA.US,D,20210716,000000,76.9855,77.0286,76.331,76.468,23592057.642366,0
+EFA.US,D,20210719,000000,75.2666,75.4036,74.6737,75.0807,45931104.572334,0
+EFA.US,D,20210720,000000,74.9154,75.7743,74.8078,75.6276,31044148.054113,0
+EFA.US,D,20210721,000000,76.1647,76.829,76.1207,76.7801,23484074.30121,0
+EFA.US,D,20210722,000000,77.0628,77.1019,76.6235,76.8094,16258539.057819,0
+EFA.US,D,20210723,000000,77.3172,77.4923,77.1606,77.3465,16951538.552696,0
+EFA.US,D,20210726,000000,77.1998,77.4835,77.1949,77.4541,15231096.113688,0
+EFA.US,D,20210727,000000,77.1019,77.1949,76.7742,77.1411,21460045.176791,0
+EFA.US,D,20210728,000000,77.1509,77.6195,77.0237,77.4737,20177881.6301,0
+EFA.US,D,20210729,000000,78.1174,78.2251,77.9903,78.0098,24243405.412389,0
+EFA.US,D,20210730,000000,77.7075,77.9521,77.4541,77.6097,24578465.220084,0
+EFA.US,D,20210802,000000,78.2446,78.3816,77.8543,78,25978380.827027,0
+EFA.US,D,20210803,000000,78.3327,78.5763,78.0098,78.5567,19489031.055472,0
+EFA.US,D,20210804,000000,78.6056,78.7377,78.2984,78.3229,13163331.093834,0
+EFA.US,D,20210805,000000,78.723,78.7964,78.6154,78.7035,12156388.456304,0
+EFA.US,D,20210806,000000,78.5274,78.6154,78.2838,78.4109,11156358.641546,0
+EFA.US,D,20210809,000000,78.4305,78.4784,78.2838,78.3718,8088271.4710913,0
+EFA.US,D,20210810,000000,78.3718,78.5469,78.3229,78.5469,10691067.303949,0
+EFA.US,D,20210811,000000,79.0155,79.1281,78.8502,79.084,15359368.175712,0
+EFA.US,D,20210812,000000,78.9187,79.0449,78.7622,79.0155,12744650.968907,0
+EFA.US,D,20210813,000000,79.2699,79.5233,79.2014,79.4939,14943859.792477,0
+EFA.US,D,20210816,000000,78.8796,79.0938,78.6252,79.084,19657237.624805,0
+EFA.US,D,20210817,000000,78.3425,78.5176,77.9951,78.3425,24125693.216115,0
+EFA.US,D,20210818,000000,78.3229,78.6252,78.0294,78.0392,16781607.610744,0
+EFA.US,D,20210819,000000,77.0237,77.4737,76.9855,77.2683,31254552.178163,0
+EFA.US,D,20210820,000000,77.0432,77.5901,76.9562,77.5706,16156508.737487,0
+EFA.US,D,20210823,000000,77.9903,78.3767,77.9619,78.2935,23070402.727457,0
+EFA.US,D,20210824,000000,78.2642,78.5861,78.1908,78.4589,14055298.861631,0
+EFA.US,D,20210825,000000,78.3816,78.5665,78.2544,78.4882,13203915.690643,0
+EFA.US,D,20210826,000000,78.2348,78.3376,77.957,78.0783,17337955.430837,0
+EFA.US,D,20210827,000000,78.0979,78.86,78.0685,78.7915,25539841.285619,0
+EFA.US,D,20210830,000000,78.7622,78.8844,78.6545,78.7719,8339240.7710367,0
+EFA.US,D,20210831,000000,78.9089,78.9236,78.5812,78.7328,19192284.61995,0
+EFA.US,D,20210901,000000,79.3384,79.6603,79.2895,79.445,31210290.895932,0
+EFA.US,D,20210902,000000,79.7777,79.943,79.6847,79.7679,14162344.888211,0
+EFA.US,D,20210903,000000,79.8657,80.2365,79.7581,80.1289,16699788.327629,0
+EFA.US,D,20210907,000000,80.2561,80.3392,80.1387,80.1876,14306167.990553,0
+EFA.US,D,20210908,000000,79.8461,79.9821,79.4216,79.5526,23315706.231656,0
+EFA.US,D,20210909,000000,79.5233,79.8266,79.3433,79.4167,19422665.708111,0
+EFA.US,D,20210910,000000,79.9821,80.0408,79.2161,79.2406,27356883.344472,0
+EFA.US,D,20210913,000000,80.0115,80.0213,79.5918,79.8657,22876086.274208,0
+EFA.US,D,20210914,000000,80.0995,80.1093,79.4548,79.5331,19642307.03154,0
+EFA.US,D,20210915,000000,79.4548,79.7777,79.2944,79.7679,26869347.906743,0
+EFA.US,D,20210916,000000,79.4255,79.6603,79.2112,79.6407,26389617.631618,0
+EFA.US,D,20210917,000000,79.1525,79.2895,78.3327,78.5958,37968637.685199,0
+EFA.US,D,20210920,000000,76.8779,77.327,76.4778,77.1411,46118813.826646,0
+EFA.US,D,20210921,000000,78.1859,78.3082,77.7956,77.9032,38380021.679865,0
+EFA.US,D,20210922,000000,78.2838,78.8893,78.2251,78.2935,29414138.584087,0
+EFA.US,D,20210923,000000,78.9089,79.2993,78.86,79.1427,32015044.455491,0
+EFA.US,D,20210924,000000,78.3229,78.591,78.274,78.4012,20552386.333674,0
+EFA.US,D,20210927,000000,78.1761,78.4354,78.0783,78.3522,15902604.835415,0
+EFA.US,D,20210928,000000,77.1704,77.2096,76.3848,76.6431,49229254.941273,0
+EFA.US,D,20210929,000000,76.8486,76.8975,76.3848,76.468,32501890.961896,0
+EFA.US,D,20210930,000000,76.5453,76.6627,75.9749,76.1647,40464888.346594,0
+EFA.US,D,20211001,000000,76.2038,76.5257,75.6618,76.3506,45603468.664062,0
+EFA.US,D,20211004,000000,76.1158,76.2087,75.2764,75.5503,33544828.727914,0
+EFA.US,D,20211005,000000,75.7156,76.3408,75.6276,76.0669,26530818.910744,0
+EFA.US,D,20211006,000000,74.8371,75.5982,74.6219,75.5591,37811552.143778,0
+EFA.US,D,20211007,000000,75.97,76.4582,75.9602,76.1451,20391051.700982,0
+EFA.US,D,20211008,000000,76.3408,76.3995,75.9994,76.1354,24201074.977743,0
+EFA.US,D,20211011,000000,76.3114,76.5551,75.882,75.8917,24112914.255549,0
+EFA.US,D,20211012,000000,76.0287,76.1941,75.7939,75.9309,19150311.938959,0
+EFA.US,D,20211013,000000,76.331,76.7801,76.15,76.6822,23632519.580779,0
+EFA.US,D,20211014,000000,77.415,77.5167,77.2438,77.4444,19771990.687272,0
+EFA.US,D,20211015,000000,77.8738,78.1028,77.7858,78.0881,25039471.691045,0
+EFA.US,D,20211018,000000,77.4972,77.7956,77.3612,77.7564,19506022.309791,0
+EFA.US,D,20211019,000000,78.0587,78.3522,78.0098,78.2251,15003835.659554,0
+EFA.US,D,20211020,000000,78.3033,78.5958,78.2251,78.498,11507625.711979,0
+EFA.US,D,20211021,000000,77.9903,78.2544,77.9521,78.1272,16673483.212432,0
+EFA.US,D,20211022,000000,78.4687,78.7524,78.2544,78.5958,22710613.964955,0
+EFA.US,D,20211025,000000,78.3914,78.5714,78.1664,78.4403,13988923.292737,0
+EFA.US,D,20211026,000000,78.9187,78.9187,78.4833,78.5958,10808524.98405,0
+EFA.US,D,20211027,000000,78.6056,78.723,78.2642,78.2838,18895908.203923,0
+EFA.US,D,20211028,000000,78.6643,79.1036,78.6399,79.0449,15629827.894797,0
+EFA.US,D,20211029,000000,78.3718,78.6448,78.2935,78.5861,26022392.703853,0
+EFA.US,D,20211101,000000,79.0351,79.3775,78.8796,79.3482,20830029.746157,0
+EFA.US,D,20211102,000000,79.1134,79.2895,79.0645,79.1819,10431239.001345,0
+EFA.US,D,20211103,000000,79.1525,79.8559,79.0204,79.8266,15272255.160651,0
+EFA.US,D,20211104,000000,79.6016,79.7777,79.4255,79.7777,14424417.839463,0
+EFA.US,D,20211105,000000,79.7679,79.8951,79.5526,79.8951,15971382.464566,0
+EFA.US,D,20211108,000000,79.9332,80.0604,79.7972,79.8853,9285499.1892523,0
+EFA.US,D,20211109,000000,79.9332,79.9821,79.4646,79.7092,16399096.380366,0
+EFA.US,D,20211110,000000,79.3775,79.5184,78.635,78.7426,22068800.840922,0
+EFA.US,D,20211111,000000,79.1427,79.2357,78.9764,79.0253,9489103.9495453,0
+EFA.US,D,20211112,000000,79.2895,79.5086,79.1819,79.4548,15177157.084005,0
+EFA.US,D,20211115,000000,79.6505,79.6652,79.2601,79.309,14405192.158028,0
+EFA.US,D,20211116,000000,79.2993,79.3873,79.1036,79.1329,12462648.072596,0
+EFA.US,D,20211117,000000,78.9666,79.1134,78.8844,79.0351,10667766.297304,0
+EFA.US,D,20211118,000000,79.0253,79.1623,78.7426,79.1134,13557420.254651,0
+EFA.US,D,20211119,000000,78.6839,78.7622,78.3914,78.4403,21264841.494478,0
+EFA.US,D,20211122,000000,78.3327,78.5665,77.9619,77.9805,18233603.97267,0
+EFA.US,D,20211123,000000,77.8151,78.093,77.4923,77.9032,27384506.015273,0
+EFA.US,D,20211124,000000,76.7996,77.3954,76.7605,77.3857,20728941.851168,0
+EFA.US,D,20211126,000000,75.8917,75.9798,75.0426,75.3057,38691060.884992,0
+EFA.US,D,20211129,000000,75.9015,75.97,75.34,75.6863,32686831.202916,0
+EFA.US,D,20211130,000000,75.521,75.7548,74.3685,75.023,54049182.033677,0
+EFA.US,D,20211201,000000,76.0473,76.3995,74.5837,74.5935,44953059.23077,0
+EFA.US,D,20211202,000000,75.0621,75.7548,74.9839,75.521,43288310.858663,0
+EFA.US,D,20211203,000000,75.7646,75.8624,74.7588,75.2079,47265440.867805,0
+EFA.US,D,20211206,000000,75.7156,76.0767,75.4525,75.9309,31632451.452848,0
+EFA.US,D,20211207,000000,76.9073,77.551,76.9073,77.5314,28929122.754244,0
+EFA.US,D,20211208,000000,77.5901,77.7956,77.4052,77.6782,22143072.544065,0
+EFA.US,D,20211209,000000,77.1704,77.2585,76.9757,77.0335,32802351.902512,0
+EFA.US,D,20211210,000000,77.1704,77.2683,76.9121,77.1998,23979300.420375,0
+EFA.US,D,20211213,000000,75.5591,75.6521,75.0807,75.1688,28263159.214174,0
+EFA.US,D,20211214,000000,74.8567,75.1394,74.437,74.7686,30768164.61859,0
+EFA.US,D,20211215,000000,74.9741,75.8037,74.6219,75.7841,31863049.237509,0
+EFA.US,D,20211216,000000,76.1549,76.2332,75.608,75.7939,45702000.153646,0
+EFA.US,D,20211217,000000,75.2372,75.4231,74.7882,74.8371,45656232.217449,0
+EFA.US,D,20211220,000000,74.3978,74.7197,74.1973,74.6708,26940536.79553,0
+EFA.US,D,20211221,000000,75.0328,75.5405,74.9692,75.5014,23295058.734979,0
+EFA.US,D,20211222,000000,75.3938,76.2527,75.3556,76.2038,22133230.229932,0
+EFA.US,D,20211223,000000,76.2821,76.829,76.2723,76.6529,29006155.293452,0
+EFA.US,D,20211227,000000,76.692,77.2487,76.6822,77.2487,15588895.765866,0
+EFA.US,D,20211228,000000,77.327,77.5119,77.2438,77.278,16010093.454374,0
+EFA.US,D,20211229,000000,77.1802,77.3465,77.0579,77.2487,15411442.797774,0
+EFA.US,D,20211230,000000,77.3171,77.415,76.9845,77.0432,21074198.660192,0
+EFA.US,D,20211231,000000,77.0335,77.3661,76.9258,76.9748,23767369.199293,0
+EFA.US,D,20220103,000000,77.4248,77.5079,77.0726,77.4737,24630678.854996,0
+EFA.US,D,20220104,000000,77.9531,78.1439,77.7085,77.9139,24852912.359196,0
+EFA.US,D,20220105,000000,78.2074,78.3053,77.2291,77.2291,25251409.045046,0
+EFA.US,D,20220106,000000,76.9748,77.2096,76.6274,76.8378,33192283.965855,0
+EFA.US,D,20220107,000000,76.7987,77.1802,76.5098,77.0628,23339783.052656,0
+EFA.US,D,20220110,000000,76.2019,76.3975,75.6834,76.3486,46597475.951571,0
+EFA.US,D,20220111,000000,76.3975,77.2096,76.1823,77.1802,31530381.268537,0
+EFA.US,D,20220112,000000,77.6596,77.9922,77.5813,77.9335,31462671.789585,0
+EFA.US,D,20220113,000000,78.1585,78.2074,77.2729,77.3661,25544812.01712,0
+EFA.US,D,20220114,000000,77.0726,77.4444,76.8035,77.2878,26715554.721104,0
+EFA.US,D,20220118,000000,76.378,76.5639,75.9769,76.153,38335481.349783,0
+EFA.US,D,20220119,000000,76.5345,76.6813,76.0258,76.0845,35200681.299845,0
+EFA.US,D,20220120,000000,76.3584,76.7497,75.6149,75.7127,39072289.312978,0
+EFA.US,D,20220121,000000,75.4779,75.566,74.5583,74.6855,62107374.599585,0
+EFA.US,D,20220124,000000,73.2767,73.9713,71.9559,73.9419,87433344.617158,0
+EFA.US,D,20220125,000000,73.0614,73.9909,72.494,73.4919,55724495.382301,0
+EFA.US,D,20220126,000000,74.392,74.5192,72.8413,73.2082,56440424.842174,0
+EFA.US,D,20220127,000000,73.3452,73.6778,72.5821,72.8658,47280832.452208,0
+EFA.US,D,20220128,000000,72.3766,73.1201,71.9364,73.1104,45576067.800528,0
+EFA.US,D,20220131,000000,73.0916,74.2159,73.0712,74.1767,39147603.612488,0
+EFA.US,D,20220201,000000,74.6366,74.8909,74.1083,74.8811,54420165.419129,0
+EFA.US,D,20220202,000000,75.4877,75.5366,75.067,75.4388,36006251.559891,0
+EFA.US,D,20220203,000000,74.7344,74.9888,74.2257,74.2452,47230874.709631,0
+EFA.US,D,20220204,000000,74.0985,74.7637,73.8832,74.4213,32901364.826301,0
+EFA.US,D,20220207,000000,74.48,74.9301,74.4115,74.5485,17423091.601414,0
+EFA.US,D,20220208,000000,74.5387,75.0377,74.3479,74.9301,27666545.709103,0
+EFA.US,D,20220209,000000,75.9769,76.1627,75.8399,76.1432,27453930.667463,0
+EFA.US,D,20220210,000000,75.0572,76.2117,75.0181,75.1746,27955414.409135,0
+EFA.US,D,20220211,000000,75.1453,75.4388,73.8245,74.0398,52660857.645165,0
+EFA.US,D,20220214,000000,73.7365,73.8148,73.0517,73.5604,46360799.421231,0
+EFA.US,D,20220215,000000,74.4311,74.9496,74.3479,74.9105,30893218.942023,0
+EFA.US,D,20220216,000000,74.617,75.3507,74.5779,75.1942,23057324.275973,0
+EFA.US,D,20220217,000000,74.6366,74.6757,73.9517,73.9811,35459844.180649,0
+EFA.US,D,20220218,000000,74.0202,74.2159,73.4528,73.668,35521880.708781,0
+EFA.US,D,20220222,000000,73.0027,73.4234,72.3277,72.8071,33697972.846206,0
+EFA.US,D,20220223,000000,73.5408,73.5506,72.0636,72.2103,40652952.288102,0
+EFA.US,D,20220224,000000,69.5688,71.2858,69.4416,71.2418,73640602.18529,0
+EFA.US,D,20220225,000000,71.8679,73.0566,71.8043,73.0223,48697301.831858,0
+EFA.US,D,20220228,000000,71.5255,72.5527,71.3005,71.6331,51947451.881791,0
+EFA.US,D,20220301,000000,71.3298,71.5353,69.6862,70.0678,50089485.871234,0
+EFA.US,D,20220302,000000,70.5667,71.1488,70.3123,70.9483,44878694.511677,0
+EFA.US,D,20220303,000000,70.6548,70.7037,69.3438,69.5493,45373113.129734,0
+EFA.US,D,20220304,000000,67.6122,67.7785,66.9469,67.5339,55677303.586556,0
+EFA.US,D,20220307,000000,67.1034,67.2111,65.0979,65.3914,56728896.946726,0
+EFA.US,D,20220308,000000,66.0273,67.2502,65.1077,65.9588,57938211.627669,0
+EFA.US,D,20220309,000000,68.0328,69.1775,67.6513,68.7177,56786729.358332,0
+EFA.US,D,20220310,000000,67.7491,68.3459,67.4948,67.8959,34553059.278604,0
+EFA.US,D,20220311,000000,68.4437,68.5416,67.0594,67.1621,33098087.42842,0
+EFA.US,D,20220314,000000,68.1796,68.6492,67.6415,67.7785,32758206.123604,0
+EFA.US,D,20220315,000000,68.1405,68.5807,67.8078,68.4242,37780177.14821,0
+EFA.US,D,20220316,000000,69.8525,70.9287,69.246,70.8798,45814404.307828,0
+EFA.US,D,20220317,000000,70.5765,71.6233,70.5178,71.4766,35801544.91834,0
+EFA.US,D,20220318,000000,70.8798,72.2299,70.7526,72.1712,37496731.993592,0
+EFA.US,D,20220321,000000,71.9657,72.1223,71.3494,71.7211,30649939.30136,0
+EFA.US,D,20220322,000000,72.1614,72.5332,72.1027,72.3962,22324695.897624,0
+EFA.US,D,20220323,000000,71.594,71.9217,71.4472,71.457,22871524.404026,0
+EFA.US,D,20220324,000000,71.6918,72.1223,71.5744,72.1223,22587711.27422,0
+EFA.US,D,20220325,000000,72.0636,72.2592,71.6624,72.1614,18779063.815802,0
+EFA.US,D,20220328,000000,71.7016,71.9755,71.3738,71.9266,25379993.88598,0
+EFA.US,D,20220329,000000,73.5506,73.7463,72.8756,73.5213,26158134.662199,0
+EFA.US,D,20220330,000000,73.2571,73.5066,72.9392,73.218,22985139.80987,0
+EFA.US,D,20220331,000000,72.6897,72.9636,71.9267,72.0049,32378938.185649,0
+EFA.US,D,20220401,000000,72.4549,72.6995,72.1418,72.6799,23696377.586093,0
+EFA.US,D,20220404,000000,72.5234,73.0027,72.4451,72.9734,21338165.661511,0
+EFA.US,D,20220405,000000,72.5038,72.7679,71.7994,71.9853,28374339.850855,0
+EFA.US,D,20220406,000000,71.0824,71.5059,70.7184,71.1244,31372650.748384,0
+EFA.US,D,20220407,000000,71.1928,71.5157,70.6743,71.2809,28455190.132642,0
+EFA.US,D,20220408,000000,71.0167,71.6037,70.9189,71.3102,22423207.966296,0
+EFA.US,D,20220411,000000,71.007,71.1684,70.508,70.5569,22640604.641076,0
+EFA.US,D,20220412,000000,70.6645,70.8406,69.8525,70.0286,29556815.852579,0
+EFA.US,D,20220413,000000,70.0189,70.8211,70.0189,70.7819,20611648.737748,0
+EFA.US,D,20220414,000000,70.9189,71.0461,70.42,70.4591,20301900.51224,0
+EFA.US,D,20220418,000000,70.146,70.5667,69.9211,70.0482,18918910.741805,0
+EFA.US,D,20220419,000000,69.6373,70.4689,69.6373,70.3808,25414344.369806,0
+EFA.US,D,20220420,000000,70.9287,71.0803,70.6352,70.8504,30919957.450219,0
+EFA.US,D,20220421,000000,71.5059,71.638,69.9553,70.0873,33691130.552011,0
+EFA.US,D,20220422,000000,69.9797,69.9895,68.8742,68.9427,35651063.509396,0
+EFA.US,D,20220425,000000,68.1992,68.6689,67.6611,68.6101,38017593.717541,0
+EFA.US,D,20220426,000000,68.0573,68.1013,66.6534,66.6925,42198770.057201,0
+EFA.US,D,20220427,000000,66.9469,67.4556,66.5901,66.9958,44558824.924185,0
+EFA.US,D,20220428,000000,67.4165,68.1111,66.8197,67.9448,32866274.303485,0
+EFA.US,D,20220429,000000,68.1894,68.6003,67.0839,67.1524,55508434.661885,0
+EFA.US,D,20220502,000000,66.9078,67.2502,66.1936,66.986,46828866.927193,0
+EFA.US,D,20220503,000000,67.4391,67.7345,67.2111,67.485,40521807.975302,0
+EFA.US,D,20220504,000000,67.5046,68.7862,66.7219,68.6688,48469624.339178,0
+EFA.US,D,20220505,000000,67.6807,67.7149,65.9588,66.4577,39687114.523409,0
+EFA.US,D,20220506,000000,65.9784,66.2278,65.4011,65.812,49338199.106532,0
+EFA.US,D,20220509,000000,64.6087,64.7163,63.694,63.826,51255895.667375,0
+EFA.US,D,20220510,000000,64.9609,65,63.826,64.3054,58960258.624526,0
+EFA.US,D,20220511,000000,64.4815,65.3229,63.8456,63.9239,50853299.124636,0
+EFA.US,D,20220512,000000,63.5228,64.3739,63.2293,63.7673,40283960.057279,0
+EFA.US,D,20220513,000000,64.7065,65.5675,64.687,65.5381,35450483.30072,0
+EFA.US,D,20220516,000000,65.2544,65.8903,65.0294,65.5968,21725220.363311,0
+EFA.US,D,20220517,000000,66.6828,66.8686,66.311,66.8197,32184579.824115,0
+EFA.US,D,20220518,000000,66.2425,66.3403,65.1272,65.225,24074749.095603,0
+EFA.US,D,20220519,000000,65.1468,66.2327,65.1272,65.8512,36797136.543466,0
+EFA.US,D,20220520,000000,66.6045,66.673,65.4598,66.3012,37162672.873978,0
+EFA.US,D,20220523,000000,67.0056,67.573,66.8882,67.4263,24366691.410611,0
+EFA.US,D,20220524,000000,67.2111,67.5388,66.8589,67.3187,19936675.938484,0
+EFA.US,D,20220525,000000,66.8589,67.6418,66.8589,67.3382,19243484.278787,0
+EFA.US,D,20220526,000000,67.4361,68.2481,67.4263,68.0818,21394168.418708,0
+EFA.US,D,20220527,000000,68.522,68.9231,68.4829,68.9036,14001005.144753,0
+EFA.US,D,20220531,000000,68.6688,68.9476,68.3263,68.4927,25579570.340114,0
+EFA.US,D,20220601,000000,68.8938,68.9329,67.5633,67.7687,28964137.637716,0
+EFA.US,D,20220602,000000,68.3166,69.1971,68.072,69.1775,22121433.558687,0
+EFA.US,D,20220603,000000,68.297,68.4829,67.9937,68.1894,21799659.699595,0
+EFA.US,D,20220606,000000,68.9818,69.0797,68.3166,68.4633,15528820.749918,0
+EFA.US,D,20220607,000000,67.7785,68.6981,67.7687,68.6688,19461611.793178,0
+EFA.US,D,20220608,000000,67.9252,68.2089,67.6268,67.71,21689447.04209,0
+EFA.US,D,20220609,000000,67.35,67.51,66.26,66.29,25675720,0
+EFA.US,D,20220610,000000,65.06,65.13,64.49,64.69,34102077,0
+EFA.US,D,20220613,000000,63.03,63.365,62.44,62.55,54218140,0
+EFA.US,D,20220614,000000,62.53,62.73,61.42,61.96,38601732,0
+EFA.US,D,20220615,000000,62.64,63.47,61.86,63.12,37790744,0
+EFA.US,D,20220616,000000,61.59,62.18,61.34,61.73,38025307,0
+EFA.US,D,20220617,000000,61.68,62,61.12,61.48,43097597,0
+EFA.US,D,20220621,000000,62.58,62.77,62.38,62.41,31891355,0
+EFA.US,D,20220622,000000,61.71,62.565,61.62,61.99,30368159,0
+EFA.US,D,20220623,000000,61.85,62,61.27,61.92,26482527,0
+EFA.US,D,20220624,000000,62.79,63.79,62.74,63.77,31235027,0
+EFA.US,D,20220627,000000,63.66,63.9354,63.425,63.5,20987643,0
+EFA.US,D,20220628,000000,64.02,64.22,63.05,63.07,19187397,0
+EFA.US,D,20220629,000000,63.1,63.29,62.79,62.83,18226773,0
+EFA.US,D,20220630,000000,61.71,62.59,61.47,62.49,37316190,0
+EFA.US,D,20220701,000000,61.71,62.65,61.495,62.64,26046602,0
+EFA.US,D,20220705,000000,60.66,61.32,60.41,61.3,30911297,0
+EFA.US,D,20220706,000000,61.2,61.49,60.86,61.35,18030019,0
+EFA.US,D,20220707,000000,61.86,62.29,61.85,62.28,17215174,0
+EFA.US,D,20220708,000000,62.12,62.559,61.85,62.35,13135240,0
+EFA.US,D,20220711,000000,61.57,61.75,61.29,61.34,15757918,0
+EFA.US,D,20220712,000000,61.24,61.83,61.19,61.33,16350477,0
+EFA.US,D,20220713,000000,60.58,61.55,60.51,61.3,17907459,0
+EFA.US,D,20220714,000000,59.99,60.49,59.54,60.44,25329073,0
+EFA.US,D,20220715,000000,60.88,61.435,60.61,61.4,28570069,0
+EFA.US,D,20220718,000000,62.26,62.42,61.55,61.65,23785643,0
+EFA.US,D,20220719,000000,62.82,63.35,62.76,63.33,25474473,0
+EFA.US,D,20220720,000000,63.13,63.32,62.59,62.91,18738180,0
+EFA.US,D,20220721,000000,62.77,63.63,62.69,63.56,19165528,0
+EFA.US,D,20220722,000000,63.83,64.19,63.15,63.4,18771515,0
+EFA.US,D,20220725,000000,63.88,63.97,63.55,63.89,17451391,0
+EFA.US,D,20220726,000000,63.42,63.475,63,63,11609987,0
+EFA.US,D,20220727,000000,63.64,64.56,63.43,64.49,20945518,0
+EFA.US,D,20220728,000000,64.39,64.94,64.01,64.82,19385402,0
+EFA.US,D,20220729,000000,64.94,65.76,64.76,65.72,23958029,0
+EFA.US,D,20220801,000000,65.7,66.08,65.485,65.81,19450476,0
+EFA.US,D,20220802,000000,65.28,65.46,64.74,64.76,17857697,0
+EFA.US,D,20220803,000000,65.05,65.26,64.65,65.14,16011138,0
+EFA.US,D,20220804,000000,65.26,65.59,65.18,65.47,15153566,0
+EFA.US,D,20220805,000000,64.66,65.12,64.57,65.01,15130397,0
+EFA.US,D,20220808,000000,65.53,65.755,65.04,65.16,12069065,0
+EFA.US,D,20220809,000000,65.13,65.24,64.7047,64.81,10867780,0
+EFA.US,D,20220810,000000,66.17,66.49,65.94,66.27,16870770,0
+EFA.US,D,20220811,000000,66.53,66.74,66.14,66.25,11539596,0
+EFA.US,D,20220812,000000,66.29,66.77,66.1349,66.76,13680277,0
+EFA.US,D,20220815,000000,66.19,66.41,66.0648,66.36,15733140,0
+EFA.US,D,20220816,000000,65.95,66.455,65.95,66.34,13497322,0
+EFA.US,D,20220817,000000,65.7,66.165,65.47,65.81,14822132,0
+EFA.US,D,20220818,000000,65.73,65.76,65.365,65.59,14303921,0
+EFA.US,D,20220819,000000,64.97,65.04,64.5412,64.69,20257627,0
+EFA.US,D,20220822,000000,63.99,64.01,63.43,63.59,20062226,0
+EFA.US,D,20220823,000000,63.43,64.09,63.35,63.62,19101375,0
+EFA.US,D,20220824,000000,63.35,63.91,63.275,63.7,12086577,0
+EFA.US,D,20220825,000000,63.86,64.42,63.7201,64.4,13980541,0
+EFA.US,D,20220826,000000,64.43,64.5,62.665,62.71,19338319,0
+EFA.US,D,20220829,000000,62.43,62.825,62.365,62.57,16199714,0
+EFA.US,D,20220830,000000,62.99,63.06,61.99,62.12,24907522,0
+EFA.US,D,20220831,000000,62.12,62.345,61.68,61.7,32178233,0
+EFA.US,D,20220901,000000,60.8,60.93,60.23,60.87,33526327,0
+EFA.US,D,20220902,000000,61.39,61.835,60.28,60.47,28234022,0
+EFA.US,D,20220906,000000,60.76,60.89,60.11,60.32,21862327,0
+EFA.US,D,20220907,000000,59.84,60.86,59.825,60.85,21289001,0
+EFA.US,D,20220908,000000,60.17,60.97,60.06,60.89,17589866,0
+EFA.US,D,20220909,000000,62.06,62.495,62.02,62.44,22655073,0
+EFA.US,D,20220912,000000,63.22,63.585,63.15,63.31,22338590,0
+EFA.US,D,20220913,000000,62.13,62.475,61.06,61.11,26513873,0
+EFA.US,D,20220914,000000,61.3,61.57,60.95,61.31,19052798,0
+EFA.US,D,20220915,000000,60.86,61.395,60.67,60.77,23181906,0
+EFA.US,D,20220916,000000,60.24,60.62,60.06,60.4,31914288,0
+EFA.US,D,20220919,000000,59.71,60.65,59.7,60.61,19597473,0
+EFA.US,D,20220920,000000,59.77,59.9,59.23,59.58,23429613,0
+EFA.US,D,20220921,000000,59.53,60.04,58.75,58.8,22678821,0
+EFA.US,D,20220922,000000,59.03,59.145,58.35,58.63,25400977,0
+EFA.US,D,20220923,000000,57.29,57.35,56.3101,56.76,33958951,0
+EFA.US,D,20220926,000000,56.18,56.69,55.62,55.92,41892394,0
+EFA.US,D,20220927,000000,56.19,56.49,55.22,55.54,38742843,0
+EFA.US,D,20220928,000000,55.52,57.0274,55.35,56.88,35115964,0
+EFA.US,D,20220929,000000,56.01,56.245,55.435,56.21,30971597,0
+EFA.US,D,20220930,000000,55.96,56.7,55.89,56.01,38527583,0
+EFA.US,D,20221003,000000,56.59,57.355,56.36,57.12,37451634,0
+EFA.US,D,20221004,000000,58.63,59.5,58.61,59.41,32480225,0
+EFA.US,D,20221005,000000,58.42,59.11,58.09,58.78,28550730,0
+EFA.US,D,20221006,000000,58.09,58.38,57.685,57.75,28668813,0
+EFA.US,D,20221007,000000,57.48,57.55,56.6404,56.83,22199955,0
+EFA.US,D,20221010,000000,56.7983,56.86,56.18,56.51,26510161,0
+EFA.US,D,20221011,000000,56.14,56.79,55.71,55.89,26577350,0
+EFA.US,D,20221012,000000,55.74,56.04,55.55,55.71,24455759,0
+EFA.US,D,20221013,000000,54.74,57.12,54.61,56.86,48010142,0
+EFA.US,D,20221014,000000,57.22,57.4,55.95,56.01,28145949,0
+EFA.US,D,20221017,000000,57.23,57.65,57.22,57.39,32731043,0
+EFA.US,D,20221018,000000,58.24,58.3,57.38,57.8,26876657,0
+EFA.US,D,20221019,000000,57.26,57.495,56.71,57.09,22958222,0
+EFA.US,D,20221020,000000,57.14,57.8,56.83,56.96,25989743,0
+EFA.US,D,20221021,000000,56.44,58.01,56.215,57.99,37761773,0
+EFA.US,D,20221024,000000,57.78,58.25,57.485,58,20327588,0
+EFA.US,D,20221025,000000,58.42,59.33,58.41,59.28,21583264,0
+EFA.US,D,20221026,000000,59.26,60.25,59.24,59.84,27095551,0
+EFA.US,D,20221027,000000,59.63,60.08,59.25,59.28,20349578,0
+EFA.US,D,20221028,000000,59.19,59.87,59.075,59.87,19235535,0
+EFA.US,D,20221031,000000,59.2,59.44,59.11,59.31,27032689,0
+EFA.US,D,20221101,000000,60.5,60.52,59.5134,59.78,42686994,0
+EFA.US,D,20221102,000000,59.87,60.65,58.91,58.91,30497687,0
+EFA.US,D,20221103,000000,58.11,58.685,58.06,58.41,23604246,0
+EFA.US,D,20221104,000000,60.17,60.8246,59.79,60.75,33756398,0
+EFA.US,D,20221107,000000,60.97,61.21,60.705,60.94,19904603,0
+EFA.US,D,20221108,000000,61.36,62.007,61.215,61.63,19882894,0
+EFA.US,D,20221109,000000,61.2,61.635,60.76,60.77,22418563,0
+EFA.US,D,20221110,000000,63.265,64.18,62.92,64.18,29640887,0
+EFA.US,D,20221111,000000,64.76,65.555,64.51,65.46,24071296,0
+EFA.US,D,20221114,000000,64.93,65.345,64.77,64.77,21551501,0
+EFA.US,D,20221115,000000,65.82,65.93,64.6,65.2,34956569,0
+EFA.US,D,20221116,000000,65.3,65.405,64.86,65.05,22730386,0
+EFA.US,D,20221117,000000,64.22,65.055,64.2,65.02,21271083,0
+EFA.US,D,20221118,000000,65.32,65.33,64.93,65.15,18431080,0
+EFA.US,D,20221121,000000,64.6,64.78,64.37,64.66,21877403,0
+EFA.US,D,20221122,000000,65.07,65.585,64.965,65.56,14698698,0
+EFA.US,D,20221123,000000,65.68,66.38,65.68,66.28,13400776,0
+EFA.US,D,20221125,000000,66.36,66.76,66.36,66.62,10934393,0
+EFA.US,D,20221128,000000,66.29,66.565,65.715,65.76,18618497,0
+EFA.US,D,20221129,000000,65.92,66.32,65.785,65.95,17666906,0
+EFA.US,D,20221130,000000,66.47,67.35,65.83,67.12,41966508,0
+EFA.US,D,20221201,000000,67.87,68.06,67.42,67.77,24209706,0
+EFA.US,D,20221202,000000,67.14,67.93,67.14,67.72,36230692,0
+EFA.US,D,20221205,000000,67.49,67.68,66.64,66.83,26305110,0
+EFA.US,D,20221206,000000,66.97,67.11,66.25,66.53,25662982,0
+EFA.US,D,20221207,000000,66.56,66.805,66.275,66.53,23274269,0
+EFA.US,D,20221208,000000,66.52,66.935,66.315,66.87,20080386,0
+EFA.US,D,20221209,000000,67.03,67.4163,66.87,66.91,25773100,0
+EFA.US,D,20221212,000000,66.9,67.11,66.68,67.11,17621657,0
+EFA.US,D,20221213,000000,68.6501,68.775,67.535,67.79,29377299,0
+EFA.US,D,20221214,000000,67.89,68.335,67.285,67.73,23707696,0
+EFA.US,D,20221215,000000,66.89,67.01,65.77,66,25617475,0
+EFA.US,D,20221216,000000,65.46,65.76,65.125,65.42,23998704,0
+EFA.US,D,20221219,000000,65.63,65.72,65.09,65.26,21180654,0
+EFA.US,D,20221220,000000,65.4,65.85,65.31,65.52,21440584,0
+EFA.US,D,20221221,000000,65.92,66.3857,65.835,66.2,17112211,0
+EFA.US,D,20221222,000000,65.95,65.96,65.11,65.66,21251228,0
+EFA.US,D,20221223,000000,65.55,65.99,65.41,65.89,12536577,0
+EFA.US,D,20221227,000000,65.94,66.2354,65.82,65.99,16247371,0
+EFA.US,D,20221228,000000,66.13,66.33,65.29,65.29,14526928,0
+EFA.US,D,20221229,000000,66.04,66.4963,66,66.32,17455379,0
+EFA.US,D,20221230,000000,65.95,66.18,65.5712,65.64,25629030,0
+EFA.US,D,20230103,000000,66.46,66.83,65.9,66.22,25179301,0
+EFA.US,D,20230104,000000,67.18,67.32,66.71,67.1,26751404,0
+EFA.US,D,20230105,000000,66.47,66.69,66.295,66.43,17376914,0
+EFA.US,D,20230106,000000,66.83,68.17,66.44,68.13,17951400,0
+EFA.US,D,20230109,000000,68.65,69.06,68.38,68.42,23392808,0
+EFA.US,D,20230110,000000,68.33,68.63,68.17,68.62,18811517,0
+EFA.US,D,20230111,000000,68.95,69.15,68.735,69.14,17732709,0
+EFA.US,D,20230112,000000,69.71,70.28,69,70.16,19767050,0
+EFA.US,D,20230113,000000,69.81,70.55,69.81,70.53,18092114,0
+EFA.US,D,20230117,000000,70.78,71.06,70.555,70.75,25184142,0
+EFA.US,D,20230118,000000,71.55,71.68,70.5,70.5,35935296,0
+EFA.US,D,20230119,000000,70.28,70.54,70.015,70.39,23519016,0
+EFA.US,D,20230120,000000,70.36,71.03,70.175,71.01,28289501,0
+EFA.US,D,20230123,000000,70.7,71.31,70.6699,71.3,24245314,0
+EFA.US,D,20230124,000000,70.91,71.36,70.665,71.21,12996525,0
+EFA.US,D,20230125,000000,70.98,71.7399,70.93,71.68,14230103,0
+EFA.US,D,20230126,000000,71.74,71.82,71.16,71.74,13272287,0
+EFA.US,D,20230127,000000,71.3,71.755,71.21,71.6,13986785,0
+EFA.US,D,20230130,000000,71.34,71.6674,71.135,71.14,14111474,0
+EFA.US,D,20230131,000000,70.94,71.59,70.795,71.55,23544353,0
+EFA.US,D,20230201,000000,71.49,72.445,70.94,72.19,27861386,0
+EFA.US,D,20230202,000000,72.38,72.43,71.64,72.09,15587989,0
+EFA.US,D,20230203,000000,71.39,72,71.26,71.42,18589851,0
+EFA.US,D,20230206,000000,70.72,70.88,70.325,70.69,18409612,0
+EFA.US,D,20230207,000000,70.36,71.38,70.22,71.29,19440317,0
+EFA.US,D,20230208,000000,71.18,71.29,70.725,70.85,18281380,0
+EFA.US,D,20230209,000000,71.87,71.925,70.85,70.98,10875303,0
+EFA.US,D,20230210,000000,70.72,70.77,70.355,70.67,16681189,0
+EFA.US,D,20230213,000000,70.77,71.38,70.695,71.38,11806254,0
+EFA.US,D,20230214,000000,71.05,71.83,70.865,71.51,14082875,0
+EFA.US,D,20230215,000000,70.63,71.195,70.57,71.19,14031168,0
+EFA.US,D,20230216,000000,70.57,71.27,70.49,70.84,13151026,0
+EFA.US,D,20230217,000000,70.51,71.095,70.385,71.02,13768199,0
+EFA.US,D,20230221,000000,70.52,70.77,70.19,70.24,14419688,0
+EFA.US,D,20230222,000000,70.12,70.24,69.7,69.85,12991737,0
+EFA.US,D,20230223,000000,70.15,70.285,69.5708,70.21,25783668,0
+EFA.US,D,20230224,000000,69.02,69.265,68.76,69.04,25120202,0
+EFA.US,D,20230227,000000,69.84,70.04,69.64,69.86,19736304,0
+EFA.US,D,20230228,000000,69.66,69.82,69.32,69.35,28408000,0
+EFA.US,D,20230301,000000,69.9,70.06,69.455,69.72,20960961,0
+EFA.US,D,20230302,000000,69.23,69.92,69.205,69.86,20540108,0
+EFA.US,D,20230303,000000,70.25,70.92,70.055,70.88,23663388,0
+EFA.US,D,20230306,000000,70.72,71,70.62,70.7,22289609,0
+EFA.US,D,20230307,000000,70.6,70.655,69.44,69.52,26319934,0
+EFA.US,D,20230308,000000,69.74,70.105,69.57,69.9,21016161,0
+EFA.US,D,20230309,000000,70.03,70.265,69.265,69.39,25914051,0
+EFA.US,D,20230310,000000,69.41,69.57,68.58,68.65,31703782,0
+EFA.US,D,20230313,000000,67.93,68.74,67.805,68.18,27005136,0
+EFA.US,D,20230314,000000,68.89,69.1,68.56,69.09,18053969,0
+EFA.US,D,20230315,000000,66.53,67.045,66.07,66.95,37928503,0
+EFA.US,D,20230316,000000,66.61,67.99,66.55,67.99,33360466,0
+EFA.US,D,20230317,000000,67.38,67.525,66.914,67.18,23846211,0
+EFA.US,D,20230320,000000,67.93,68.455,67.805,68.23,24003175,0
+EFA.US,D,20230321,000000,69.23,69.33,68.86,69.26,16640044,0
+EFA.US,D,20230322,000000,69.37,70.22,68.98,69.02,16277929,0
+EFA.US,D,20230323,000000,69.63,70.04,68.715,69.03,23067183,0
+EFA.US,D,20230324,000000,68.54,68.86,68.14,68.82,27879009,0
+EFA.US,D,20230327,000000,69.24,69.526,69.085,69.47,23269327,0
+EFA.US,D,20230328,000000,69.43,69.655,69.325,69.5,20324534,0
+EFA.US,D,20230329,000000,70.18,70.4,70.05,70.34,29119326,0
+EFA.US,D,20230330,000000,71.15,71.26,70.985,71.16,21616028,0
+EFA.US,D,20230331,000000,71.35,71.68,71.35,71.52,28532663,0
+EFA.US,D,20230403,000000,71.69,72.11,71.5893,72.09,20737147,0
+EFA.US,D,20230404,000000,72.1,72.32,71.885,72.1,15364637,0
+EFA.US,D,20230405,000000,71.72,71.915,71.36,71.6,16313998,0
+EFA.US,D,20230406,000000,71.61,72.125,71.52,71.94,13659913,0
+EFA.US,D,20230410,000000,71.49,71.9,71.375,71.89,12853992,0
+EFA.US,D,20230411,000000,72.05,72.25,71.99,72.13,11264095,0
+EFA.US,D,20230412,000000,72.78,72.94,72.37,72.59,13241524,0
+EFA.US,D,20230413,000000,73.19,73.58,73.115,73.52,12232991,0
+EFA.US,D,20230414,000000,73.49,73.69,72.94,73.22,14209875,0
+EFA.US,D,20230417,000000,73.02,73.12,72.74,73.09,17323772,0
+EFA.US,D,20230418,000000,73.46,73.55,73.29,73.49,13753409,0
+EFA.US,D,20230419,000000,73.12,73.34,73.1,73.26,8840764,0
+EFA.US,D,20230420,000000,73.09,73.435,73.07,73.26,12478579,0
+EFA.US,D,20230421,000000,73.35,73.675,73.03,73.63,14052976,0
+EFA.US,D,20230424,000000,73.63,73.845,73.61,73.82,12864933,0
+EFA.US,D,20230425,000000,73.48,73.515,72.78,72.79,12582207,0
+EFA.US,D,20230426,000000,73.24,73.25,72.65,72.74,16928568,0
+EFA.US,D,20230427,000000,73.12,73.66,72.965,73.65,14505686,0
+EFA.US,D,20230428,000000,73.03,73.63,73.01,73.62,16936838,0
+EFA.US,D,20230501,000000,73.69,73.89,73.49,73.51,24499508,0
+EFA.US,D,20230502,000000,72.83,72.84,72.33,72.77,12907178,0
+EFA.US,D,20230503,000000,73.04,73.55,72.95,72.96,13977397,0
+EFA.US,D,20230504,000000,72.75,73.07,72.56,72.81,17411173,0
+EFA.US,D,20230505,000000,73.17,73.99,73.12,73.88,11096946,0
+EFA.US,D,20230508,000000,74.03,74.05,73.77,73.9,7533221,0
+EFA.US,D,20230509,000000,73.29,73.7,73.2501,73.6,14835420,0
+EFA.US,D,20230510,000000,73.68,73.69,72.99,73.45,14009767,0
+EFA.US,D,20230511,000000,73.03,73.27,72.72,73.27,14756695,0
+EFA.US,D,20230512,000000,73.36,73.41,72.87,73.14,15823229,0
+EFA.US,D,20230515,000000,73.36,73.705,73.28,73.7,10580633,0
+EFA.US,D,20230516,000000,73.32,73.44,72.97,73,13335673,0
+EFA.US,D,20230517,000000,73.09,73.39,72.815,73.34,21491299,0
+EFA.US,D,20230518,000000,73.17,73.26,72.83,73.23,10657026,0
+EFA.US,D,20230519,000000,73.55,73.84,73.47,73.66,15971239,0
+EFA.US,D,20230522,000000,73.56,73.816,73.55,73.68,12122740,0
+EFA.US,D,20230523,000000,73.04,73.15,72.57,72.6,19215053,0
+EFA.US,D,20230524,000000,71.89,71.91,71.5,71.54,21758064,0
+EFA.US,D,20230525,000000,71.51,71.565,71.15,71.44,17393777,0
+EFA.US,D,20230526,000000,71.75,72.2,71.735,72.14,11189804,0
+EFA.US,D,20230530,000000,71.92,71.94,71.21,71.41,13979807,0
+EFA.US,D,20230531,000000,70.69,70.8,70.13,70.67,32754669,0
+EFA.US,D,20230601,000000,71.05,71.78,71,71.72,29681639,0
+EFA.US,D,20230602,000000,72.65,72.76,72.475,72.65,18693531,0
+EFA.US,D,20230605,000000,72.54,72.61,72.18,72.23,18029701,0
+EFA.US,D,20230606,000000,72.38,72.8699,72.35,72.83,17811934,0
+EFA.US,D,20230607,000000,71.25,71.5,70.825,70.89,29259164,0
+EFA.US,D,20230608,000000,71.23,71.65,71.105,71.64,15781013,0
+EFA.US,D,20230609,000000,71.57,71.68,71.4,71.52,15419177,0
+EFA.US,D,20230612,000000,71.76,71.86,71.59,71.83,15814705,0
+EFA.US,D,20230613,000000,72.49,72.69,72.38,72.51,17620630,0
+EFA.US,D,20230614,000000,72.97,73.175,72.38,72.78,17305785,0
+EFA.US,D,20230615,000000,72.77,73.59,72.715,73.55,14597217,0
+EFA.US,D,20230616,000000,73.88,73.91,73.36,73.39,20036205,0
+EFA.US,D,20230620,000000,72.59,72.72,72.27,72.42,16873013,0
+EFA.US,D,20230621,000000,72.3,72.775,72.19,72.53,11322663,0
+EFA.US,D,20230622,000000,72.01,72.2,71.945,72.08,11313341,0
+EFA.US,D,20230623,000000,70.83,71.145,70.81,70.96,15929741,0
+EFA.US,D,20230626,000000,71.05,71.195,70.945,71.05,12950900,0
+EFA.US,D,20230627,000000,71.26,71.72,71.05,71.67,11034089,0
+EFA.US,D,20230628,000000,71.65,71.865,71.515,71.72,9256540,0
+EFA.US,D,20230629,000000,71.39,71.62,71.35,71.62,6735999,0
+EFA.US,D,20230630,000000,72.29,72.55,72.21,72.5,28381135,0
+EFA.US,D,20230703,000000,72.47,72.58,72.31,72.42,13375507,0
+EFA.US,D,20230705,000000,71.9,71.925,71.54,71.61,15971482,0
+EFA.US,D,20230706,000000,70.54,70.56,69.94,70.37,17415292,0
+EFA.US,D,20230707,000000,70.44,71.2199,70.405,70.9,16721283,0
+EFA.US,D,20230710,000000,70.78,71.125,70.75,71.1,9486037,0
+EFA.US,D,20230711,000000,71.41,71.755,71.22,71.74,12816605,0
+EFA.US,D,20230712,000000,72.69,73.19,72.57,73.11,16111053,0
+EFA.US,D,20230713,000000,74.07,74.38,74.04,74.28,12707578,0
+EFA.US,D,20230714,000000,74.23,74.29,73.83,73.86,12549124,0
+EFA.US,D,20230717,000000,73.53,73.86,73.41,73.77,15876564,0
+EFA.US,D,20230718,000000,73.9,74.34,73.83,74.25,11519448,0
+EFA.US,D,20230719,000000,74.3,74.45,74.02,74.21,11138742,0
+EFA.US,D,20230720,000000,74.05,74.245,73.7116,73.83,14843852,0
+EFA.US,D,20230721,000000,74,74.06,73.77,73.98,10318401,0
+EFA.US,D,20230724,000000,73.66,73.9575,73.62,73.8,9421202,0
+EFA.US,D,20230725,000000,73.68,74.06,73.66,73.88,9150961,0
+EFA.US,D,20230726,000000,73.54,74.315,73.5,74.08,12325284,0
+EFA.US,D,20230727,000000,74.69,74.69,73.85,73.91,12775706,0
+EFA.US,D,20230728,000000,74.46,74.735,74.3,74.44,15891118,0
+EFA.US,D,20230731,000000,74.51,74.71,74.36,74.46,13799849,0
+EFA.US,D,20230801,000000,73.73,73.94,73.375,73.53,16707851,0
+EFA.US,D,20230802,000000,72.62,72.73,72.08,72.16,16814832,0
+EFA.US,D,20230803,000000,71.59,72.16,71.525,71.96,12745683,0
+EFA.US,D,20230804,000000,72.33,72.9075,72.1,72.16,14079592,0
+EFA.US,D,20230807,000000,72.63,72.79,72.3,72.77,12940636,0
+EFA.US,D,20230808,000000,71.97,72.385,71.79,72.33,14144438,0
+EFA.US,D,20230809,000000,72.43,72.62,72.1929,72.31,12188679,0
+EFA.US,D,20230810,000000,73.09,73.51,72.55,72.62,16788858,0
+EFA.US,D,20230811,000000,72.11,72.37,71.965,72.13,14863672,0
+EFA.US,D,20230814,000000,71.4,71.8803,71.21,71.81,9959351,0
+EFA.US,D,20230815,000000,71.39,71.405,70.79,70.92,13863644,0
+EFA.US,D,20230816,000000,70.69,70.965,70.32,70.34,10940139,0
+EFA.US,D,20230817,000000,70.56,70.635,69.745,69.84,14730509,0
+EFA.US,D,20230818,000000,69.32,69.96,69.31,69.84,13617538,0
+EFA.US,D,20230821,000000,70.02,70.175,69.71,70.1,15838416,0
+EFA.US,D,20230822,000000,70.43,70.45,69.91,69.97,10568020,0
+EFA.US,D,20230823,000000,70.25,70.835,70.24,70.73,12669971,0
+EFA.US,D,20230824,000000,70.38,70.595,69.73,69.76,14879030,0
+EFA.US,D,20230825,000000,70.1999,70.47,69.595,70.23,11617664,0
+EFA.US,D,20230828,000000,70.71,71.02,70.69,70.97,12320383,0
+EFA.US,D,20230829,000000,70.83,71.895,70.76,71.85,12224400,0
+EFA.US,D,20230830,000000,71.91,72.15,71.705,71.81,12235771,0
+EFA.US,D,20230831,000000,71.84,71.9,71.31,71.53,13375220,0
+EFA.US,D,20230901,000000,72.15,72.18,71.3,71.49,17069805,0
+EFA.US,D,20230905,000000,71.31,71.33,70.865,70.87,12085027,0
+EFA.US,D,20230906,000000,70.85,71,70.465,70.72,11294629,0
+EFA.US,D,20230907,000000,70.5,70.64,70.275,70.49,13542992,0
+EFA.US,D,20230908,000000,70.39,70.62,70.3,70.39,11813894,0
+EFA.US,D,20230911,000000,70.98,71.18,70.785,71.12,11650948,0
+EFA.US,D,20230912,000000,70.76,71.085,70.72,70.83,7947084,0
+EFA.US,D,20230913,000000,70.68,70.88,70.465,70.61,10047887,0
+EFA.US,D,20230914,000000,71.15,71.61,71.13,71.54,13519785,0
+EFA.US,D,20230915,000000,71.69,71.93,71.35,71.38,13678464,0
+EFA.US,D,20230918,000000,71.08,71.21,70.83,71.13,9121327,0
+EFA.US,D,20230919,000000,71.25,71.38,71.005,71.19,10339947,0
+EFA.US,D,20230920,000000,71.53,71.88,70.98,71.02,14523369,0
+EFA.US,D,20230921,000000,70.35,70.49,69.84,69.84,17619909,0
+EFA.US,D,20230922,000000,70.22,70.46,69.84,69.9,14715755,0
+EFA.US,D,20230925,000000,69.32,69.63,69.155,69.59,16853115,0
+EFA.US,D,20230926,000000,69.0429,69.245,68.63,68.69,17756850,0
+EFA.US,D,20230927,000000,68.95,69,68.085,68.56,16390389,0
+EFA.US,D,20230928,000000,68.62,69.325,68.53,69.12,19507379,0
+EFA.US,D,20230929,000000,69.75,69.76,68.75,68.92,20292936,0
+EFA.US,D,20231002,000000,68.47,68.53,67.68,67.91,23671359,0
+EFA.US,D,20231003,000000,67.3,67.49,66.83,67.06,19913413,0
+EFA.US,D,20231004,000000,67.23,67.27,66.62,67.18,19586201,0
+EFA.US,D,20231005,000000,67.57,67.87,67.34,67.77,18327243,0
+EFA.US,D,20231006,000000,67.64,68.68,67.23,68.52,17758931,0
+EFA.US,D,20231009,000000,67.88,68.495,67.81,68.42,11015700,0
+EFA.US,D,20231010,000000,69.19,69.6433,69.1,69.36,23682816,0
+EFA.US,D,20231011,000000,69.76,69.855,69.2617,69.65,15393629,0
+EFA.US,D,20231012,000000,69.74,69.755,68.81,69.07,16764594,0
+EFA.US,D,20231013,000000,68.87,69.03,68.26,68.43,19900296,0
+EFA.US,D,20231016,000000,68.55,69,68.46,68.93,20119560,0
+EFA.US,D,20231017,000000,68.36,69.285,68.35,68.97,12155129,0
+EFA.US,D,20231018,000000,68.36,68.425,67.685,67.77,16945882,0
+EFA.US,D,20231019,000000,67.55,67.91,67.05,67.17,27204107,0
+EFA.US,D,20231020,000000,66.93,67.09,66.54,66.57,28251819,0
+EFA.US,D,20231023,000000,66.32,67.04,66.07,66.62,18574702,0
+EFA.US,D,20231024,000000,66.74,67.06,66.645,67,22138664,0
+EFA.US,D,20231025,000000,66.82,67.08,66.44,66.52,17400881,0
+EFA.US,D,20231026,000000,66.35,66.49,65.83,66.04,22914706,0
+EFA.US,D,20231027,000000,66.5,66.53,65.68,65.84,24116447,0
+EFA.US,D,20231030,000000,66.56,66.71,66.265,66.68,23954539,0
+EFA.US,D,20231031,000000,66.76,66.97,66.525,66.92,18291337,0
+EFA.US,D,20231101,000000,67.08,67.57,66.885,67.55,21115188,0
+EFA.US,D,20231102,000000,68.68,68.94,68.48,68.93,19669393,0
+EFA.US,D,20231103,000000,69.51,70,69.405,69.66,20752899,0
+EFA.US,D,20231106,000000,69.56,69.63,69.17,69.31,15938139,0
+EFA.US,D,20231107,000000,68.77,69.02,68.635,68.89,15747050,0
+EFA.US,D,20231108,000000,68.86,69.095,68.595,68.8,10916452,0
+EFA.US,D,20231109,000000,69.41,69.58,68.755,68.79,14557580,0
+EFA.US,D,20231110,000000,68.74,69.15,68.26,69.1,12518822,0
+EFA.US,D,20231113,000000,68.82,69.3847,68.7147,69.28,11354702,0
+EFA.US,D,20231114,000000,70.46,71.14,70.45,71.05,21166993,0
+EFA.US,D,20231115,000000,71.08,71.2884,70.9,70.94,12980077,0
+EFA.US,D,20231116,000000,70.82,71.1101,70.64,70.89,13769696,0
+EFA.US,D,20231117,000000,71.55,71.865,71.41,71.85,14315647,0
+EFA.US,D,20231120,000000,71.74,72.199,71.735,72.12,10334937,0
+EFA.US,D,20231121,000000,72.08,72.145,71.75,71.84,12300155,0
+EFA.US,D,20231122,000000,71.95,72.035,71.625,72.01,12162877,0
+EFA.US,D,20231124,000000,72.24,72.58,72.23,72.56,8083468,0
+EFA.US,D,20231127,000000,72.34,72.4256,72.16,72.31,10365181,0
+EFA.US,D,20231128,000000,72.11,72.55,72.02,72.33,11130140,0
+EFA.US,D,20231129,000000,72.54,72.755,72.295,72.48,10462203,0
+EFA.US,D,20231130,000000,72.49,72.61,72.17,72.42,19444244,0
+EFA.US,D,20231201,000000,72.375,73.24,72.3497,73.18,21091944,0
+EFA.US,D,20231204,000000,72.46,72.77,72.335,72.61,14778700,0
+EFA.US,D,20231205,000000,72.38,72.82,72.23,72.35,17529497,0
+EFA.US,D,20231206,000000,73.07,73.22,72.55,72.57,16547360,0
+EFA.US,D,20231207,000000,72.72,73.13,72.43,72.92,14513204,0
+EFA.US,D,20231208,000000,72.74,73.245,72.72,73.14,13323616,0
+EFA.US,D,20231211,000000,73.03,73.36,73.015,73.32,12372000,0
+EFA.US,D,20231212,000000,73.2,73.45,72.96,73.45,13209962,0
+EFA.US,D,20231213,000000,73.51,74.59,73.16,74.52,16760655,0
+EFA.US,D,20231214,000000,74.89,75.335,74.72,75.07,21959570,0
+EFA.US,D,20231215,000000,74.71,74.85,74.29,74.34,22420682,0
+EFA.US,D,20231218,000000,74.65,74.71,74.3,74.52,14409987,0
+EFA.US,D,20231219,000000,74.93,75.2,74.93,75.15,15551789,0
+EFA.US,D,20231220,000000,74.24,74.42,73.42,73.47,23019212,0
+EFA.US,D,20231221,000000,74.26,74.66,74.1007,74.66,15837425,0
+EFA.US,D,20231222,000000,74.82,74.97,74.53,74.73,12184500,0
+EFA.US,D,20231226,000000,74.81,75.1854,74.81,75.07,8915396,0
+EFA.US,D,20231227,000000,75.12,75.53,75.11,75.47,13103797,0
+EFA.US,D,20231228,000000,75.45,75.66,75.255,75.27,16832008,0
+EFA.US,D,20231229,000000,75.38,75.59,75.15,75.35,21346352,0
+EFA.US,D,20240102,000000,74.54,74.87,74.405,74.51,18177553,0
+EFA.US,D,20240103,000000,73.78,74.16,73.5756,73.95,18637682,0
+EFA.US,D,20240104,000000,73.94,74.4903,73.94,74.12,11977052,0
+EFA.US,D,20240105,000000,74.03,74.82,73.955,74.17,20636708,0
+EFA.US,D,20240108,000000,74.33,74.98,74.265,74.96,16250145,0
+EFA.US,D,20240109,000000,74.29,74.47,74.18,74.29,10218297,0
+EFA.US,D,20240110,000000,74.61,74.88,74.53,74.77,12191313,0
+EFA.US,D,20240111,000000,74.97,75.065,74.1,74.76,16434278,0
+EFA.US,D,20240112,000000,75.26,75.495,74.93,75.07,11329292,0
+EFA.US,D,20240116,000000,74.16,74.255,73.655,73.81,19802714,0
+EFA.US,D,20240117,000000,72.83,73.14,72.585,73.11,16381456,0
+EFA.US,D,20240118,000000,73.42,73.78,73.26,73.76,16391373,0
+EFA.US,D,20240119,000000,73.56,73.94,73.295,73.93,15792194,0
+EFA.US,D,20240122,000000,74.11,74.38,74.035,74.16,15424825,0
+EFA.US,D,20240123,000000,73.78,74,73.62,73.95,13575390,0
+EFA.US,D,20240124,000000,74.93,75,74.5,74.51,16314563,0
+EFA.US,D,20240125,000000,74.69,74.73,74.33,74.72,15268804,0
+EFA.US,D,20240126,000000,75.11,75.235,74.985,75.05,16478622,0
+EFA.US,D,20240129,000000,75.02,75.57,74.925,75.49,13341499,0
+EFA.US,D,20240130,000000,75.38,75.48,75.1,75.39,11708418,0
+EFA.US,D,20240131,000000,75.73,75.97,74.9,75.01,23907273,0
+EFA.US,D,20240201,000000,75.19,75.77,75.03,75.75,17189446,0
+EFA.US,D,20240202,000000,75.13,75.2,74.81,75.15,15579850,0
+EFA.US,D,20240205,000000,74.7,74.915,74.335,74.75,15617888,0
+EFA.US,D,20240206,000000,74.72,75.23,74.68,75.21,13886585,0
+EFA.US,D,20240207,000000,75.17,75.285,75,75.17,10485099,0
+EFA.US,D,20240208,000000,75.05,75.1,74.82,75.04,9578469,0
+EFA.US,D,20240209,000000,75.05,75.35,74.875,75.3,11001146,0
+EFA.US,D,20240212,000000,75.27,75.66,75.245,75.43,6911456,0
+EFA.US,D,20240213,000000,74.62,74.715,74.015,74.27,14942545,0
+EFA.US,D,20240214,000000,74.76,75.12,74.699,75.1,13248016,0
+EFA.US,D,20240215,000000,75.46,75.97,75.45,75.95,14128634,0
+EFA.US,D,20240216,000000,75.98,76.385,75.8,76.07,13381557,0
+EFA.US,D,20240220,000000,76.55,76.63,76.18,76.38,15285824,0
+EFA.US,D,20240221,000000,76.22,76.47,76.0851,76.44,11433755,0
+EFA.US,D,20240222,000000,77.07,77.32,76.93,77.3,15475952,0
+EFA.US,D,20240223,000000,77.38,77.525,77.27,77.4,11399963,0
+EFA.US,D,20240226,000000,77.46,77.46,77.1499,77.29,15015194,0
+EFA.US,D,20240227,000000,77.34,77.555,77.285,77.5,11110977,0
+EFA.US,D,20240228,000000,76.98,77.145,76.92,77.05,12196754,0
+EFA.US,D,20240229,000000,77.42,77.55,76.855,77.25,17221873,0
+EFA.US,D,20240301,000000,77.57,78.025,77.25,78,18930508,0
+EFA.US,D,20240304,000000,77.76,77.96,77.675,77.8,13960993,0
+EFA.US,D,20240305,000000,77.85,78.13,77.445,77.66,12874367,0
+EFA.US,D,20240306,000000,78.51,78.809,78.365,78.58,24098119,0
+EFA.US,D,20240307,000000,79.17,79.61,79.095,79.51,18279137,0
+EFA.US,D,20240308,000000,79.78,79.8599,79.13,79.25,14926860,0
+EFA.US,D,20240311,000000,78.72,78.825,78.41,78.8,10496033,0
+EFA.US,D,20240312,000000,78.91,79.44,78.61,79.43,15295998,0
+EFA.US,D,20240313,000000,79.35,79.6175,79.315,79.44,14150358,0
+EFA.US,D,20240314,000000,79.42,79.475,78.57,78.86,25572046,0
+EFA.US,D,20240315,000000,79.04,79.115,78.63,78.89,17529114,0
+EFA.US,D,20240318,000000,79.09,79.1177,78.805,78.87,13472212,0
+EFA.US,D,20240319,000000,78.82,79.22,78.705,79.01,13222145,0
+EFA.US,D,20240320,000000,78.96,79.9,78.895,79.85,18834852,0
+EFA.US,D,20240321,000000,79.9,80.03,79.785,79.81,13020951,0
+EFA.US,D,20240322,000000,79.78,79.83,79.55,79.64,12832839,0
+EFA.US,D,20240325,000000,79.39,79.76,79.39,79.47,9418239,0
+EFA.US,D,20240326,000000,79.85,79.875,79.56,79.56,12343148,0
+EFA.US,D,20240327,000000,79.74,80.06,79.64,80.04,12337185,0
+EFA.US,D,20240328,000000,79.73,79.97,79.72,79.86,17180354,0
+EFA.US,D,20240401,000000,79.72,79.87,79.325,79.52,15419517,0
+EFA.US,D,20240402,000000,78.89,78.96,78.69,78.96,17414958,0
+EFA.US,D,20240403,000000,78.82,79.52,78.81,79.4,15898397,0
+EFA.US,D,20240404,000000,79.92,79.95,78.645,78.72,19950362,0
+EFA.US,D,20240405,000000,78.61,79.13,78.46,78.97,21091872,0
+EFA.US,D,20240408,000000,79.42,79.53,79.22,79.36,12350990,0
+EFA.US,D,20240409,000000,79.73,79.8,79,79.35,12469130,0
+EFA.US,D,20240410,000000,78.21,78.64,78,78.3,21567342,0
+EFA.US,D,20240411,000000,78.57,78.61,77.65,78.51,11966995,0
+EFA.US,D,20240412,000000,77.86,78.0875,77.14,77.24,17934613,0
+EFA.US,D,20240415,000000,78.14,78.24,76.885,77.01,21610118,0
+EFA.US,D,20240416,000000,76.39,76.62,75.995,76.25,24161808,0
+EFA.US,D,20240417,000000,76.68,76.72,75.96,76.3,15748040,0
+EFA.US,D,20240418,000000,76.27,76.61,75.9746,76.09,12884165,0
+EFA.US,D,20240419,000000,76.18,76.4075,75.885,76.12,16924965,0
+EFA.US,D,20240422,000000,76.54,77.27,76.465,77.01,17314232,0
+EFA.US,D,20240423,000000,77.27,77.95,77.21,77.85,13466024,0
+EFA.US,D,20240424,000000,77.97,77.97,77.385,77.7,8530070,0
+EFA.US,D,20240425,000000,76.61,77.45,76.42,77.34,11479649,0
+EFA.US,D,20240426,000000,77.68,78.06,77.65,77.96,12676407,0
+EFA.US,D,20240429,000000,78.16,78.4,78.04,78.26,10560035,0
+EFA.US,D,20240430,000000,78,78.215,77.21,77.27,18994253,0
+EFA.US,D,20240501,000000,77.25,78.015,76.905,77.1,17900348,0
+EFA.US,D,20240502,000000,77.93,78.28,77.495,78.14,14993396,0
+EFA.US,D,20240503,000000,78.98,79.22,78.445,78.92,15055613,0
+EFA.US,D,20240506,000000,79.31,79.52,79.245,79.46,9411398,0
+EFA.US,D,20240507,000000,79.72,79.85,79.545,79.67,9065799,0
+EFA.US,D,20240508,000000,79.32,79.6,79.3,79.58,6667504,0
+EFA.US,D,20240509,000000,79.57,80.2,79.565,80.19,13255992,0
+EFA.US,D,20240510,000000,80.46,80.52,80.235,80.34,8021993,0
+EFA.US,D,20240513,000000,80.41,80.55,80.23,80.34,6990493,0
+EFA.US,D,20240514,000000,80.65,80.95,80.57,80.94,15228304,0
+EFA.US,D,20240515,000000,81.32,81.8,81.16,81.8,10823682,0
+EFA.US,D,20240516,000000,81.64,81.71,81.33,81.36,13042069,0
+EFA.US,D,20240517,000000,81.38,81.68,81.26,81.64,10219550,0
+EFA.US,D,20240520,000000,81.72,81.93,81.66,81.7,5836787,0
+EFA.US,D,20240521,000000,81.4,81.625,81.36,81.57,6221985,0
+EFA.US,D,20240522,000000,81.02,81.1,80.58,80.8,10721213,0
+EFA.US,D,20240523,000000,81.5,81.505,80.24,80.39,8805831,0
+EFA.US,D,20240524,000000,80.8,81.165,80.755,81.05,9289525,0
+EFA.US,D,20240528,000000,81.35,81.37,80.78,81.02,13036642,0
+EFA.US,D,20240529,000000,79.98,80.115,79.71,79.74,13662062,0
+EFA.US,D,20240530,000000,80.24,80.6073,80.21,80.41,7456128,0
+EFA.US,D,20240531,000000,80.96,81.22,80.56,81.18,19932479,0
+EFA.US,D,20240603,000000,81.44,81.65,81.08,81.41,17127673,0
+EFA.US,D,20240604,000000,81.23,81.44,80.965,81.31,12565483,0
+EFA.US,D,20240605,000000,81.71,81.91,81.27,81.88,8661543,0
+EFA.US,D,20240606,000000,81.91,82.16,81.865,82.16,13195574,0
+EFA.US,D,20240607,000000,81.44,81.705,81.185,81.27,21589678,0
+EFA.US,D,20240610,000000,80.72,81.295,80.6,81.21,8996296,0
+EFA.US,D,20240611,000000,78.89,79.07,78.47,78.91,17004618,0
+EFA.US,D,20240612,000000,80.18,80.385,79.7,79.84,15188856,0
+EFA.US,D,20240613,000000,79.18,79.18,78.375,78.7,12784234,0
+EFA.US,D,20240614,000000,77.655,77.91,77.3601,77.83,17500049,0
+EFA.US,D,20240617,000000,77.63,78.16,77.37,78.14,13582729,0
+EFA.US,D,20240618,000000,78.14,78.48,78.12,78.45,16057055,0
+EFA.US,D,20240620,000000,78.29,78.62,78.21,78.5,10942853,0
+EFA.US,D,20240621,000000,77.89,78.05,77.665,77.95,14477748,0
+EFA.US,D,20240624,000000,78.59,78.96,78.52,78.57,12193736,0
+EFA.US,D,20240625,000000,78.56,78.875,78.47,78.76,8753370,0
+EFA.US,D,20240626,000000,78.06,78.34,77.945,78.18,10509731,0
+EFA.US,D,20240627,000000,78.32,78.515,78.08,78.24,14156048,0
+EFA.US,D,20240628,000000,78.23,78.5651,78,78.33,17425009,0
+EFA.US,D,20240701,000000,78.76,79.03,78.27,78.47,19845722,0
+EFA.US,D,20240702,000000,78.22,78.69,78.145,78.66,10331748,0
+EFA.US,D,20240703,000000,79.25,79.6189,79.25,79.56,8107900,0
+EFA.US,D,20240705,000000,80.219,80.23,79.52,80.09,8408776,0
+EFA.US,D,20240708,000000,80.14,80.22,79.645,79.69,6031687,0
+EFA.US,D,20240709,000000,79.52,79.58,79.165,79.37,8069772,0
+EFA.US,D,20240710,000000,80.01,80.535,79.97,80.49,8189449,0
+EFA.US,D,20240711,000000,81.04,81.1799,80.67,80.72,8930036,0
+EFA.US,D,20240712,000000,81.36,81.87,81.315,81.58,9289703,0
+EFA.US,D,20240715,000000,81.39,81.4,80.79,80.86,7418664,0
+EFA.US,D,20240716,000000,80.65,81.275,80.55,81.25,10902885,0
+EFA.US,D,20240717,000000,80.85,81.14,80.73,80.82,11634175,0
+EFA.US,D,20240718,000000,80.96,81.04,79.84,80.02,16481517,0
+EFA.US,D,20240719,000000,79.78,79.82,79.45,79.53,15570283,0
+EFA.US,D,20240722,000000,80.24,80.395,80.025,80.37,13762751,0
+EFA.US,D,20240723,000000,79.95,80.0836,79.855,79.92,12043012,0
+EFA.US,D,20240724,000000,79.67,79.78,78.87,78.91,10698026,0
+EFA.US,D,20240725,000000,78.24,79.105,77.98,78.41,17719813,0
+EFA.US,D,20240726,000000,79.02,79.55,78.945,79.41,10574880,0
+EFA.US,D,20240729,000000,79.23,79.26,78.815,79.06,9305599,0
+EFA.US,D,20240730,000000,79.37,79.45,78.9201,79.24,8551634,0
+EFA.US,D,20240731,000000,80.4,80.705,80.12,80.36,20969457,0
+EFA.US,D,20240801,000000,79.34,79.54,77.85,78.23,18129775,0
+EFA.US,D,20240802,000000,77.17,77.355,76.375,77,25136218,0
+EFA.US,D,20240805,000000,74.23,75.835,73.91,75.32,28088798,0
+EFA.US,D,20240806,000000,74.71,75.9,74.605,75.45,22307546,0
+EFA.US,D,20240807,000000,76.845,77.09,75.77,75.81,24592622,0
+EFA.US,D,20240808,000000,76.55,77.155,76.205,77.08,14824675,0
+EFA.US,D,20240809,000000,76.87,77.39,76.715,77.38,11022675,0
+EFA.US,D,20240812,000000,77.33,77.53,77.06,77.31,7988718,0
+EFA.US,D,20240813,000000,77.89,78.6958,77.85,78.64,11927454,0
+EFA.US,D,20240814,000000,78.79,78.995,78.635,78.93,7127626,0
+EFA.US,D,20240815,000000,79.64,80.05,79.56,79.89,10364201,0
+EFA.US,D,20240816,000000,79.98,80.4,79.96,80.33,10287847,0
+EFA.US,D,20240819,000000,80.81,81.4,80.8,81.31,6740976,0
+EFA.US,D,20240820,000000,81.17,81.36,80.91,81.06,5177868,0
+EFA.US,D,20240821,000000,81.58,81.965,81.4,81.81,10653466,0
+EFA.US,D,20240822,000000,82.11,82.14,81.28,81.33,7290684,0
+EFA.US,D,20240823,000000,81.99,82.87,81.89,82.82,10779000,0
+EFA.US,D,20240826,000000,82.56,82.72,82.36,82.45,6719906,0
+EFA.US,D,20240827,000000,82.65,82.97,82.54,82.83,9597134,0
+EFA.US,D,20240828,000000,82.74,82.905,82.2,82.54,7883869,0
+EFA.US,D,20240829,000000,82.93,83.2842,82.71,82.85,9112065,0
+EFA.US,D,20240830,000000,83.115,83.25,82.59,82.98,15627554,0
+EFA.US,D,20240903,000000,82.56,82.655,81.465,81.67,9886682,0
+EFA.US,D,20240904,000000,81.07,81.69,80.98,81.31,10324403,0
+EFA.US,D,20240905,000000,81.41,81.555,80.975,81.33,12147438,0
+EFA.US,D,20240906,000000,81.12,81.335,79.67,79.8,12344375,0
+EFA.US,D,20240909,000000,80.41,80.9,80.395,80.6,10634962,0
+EFA.US,D,20240910,000000,80.31,80.315,79.575,80.2,9742931,0
+EFA.US,D,20240911,000000,80.27,80.71,79.375,80.68,12999128,0
+EFA.US,D,20240912,000000,80.61,81.37,80.39,81.34,11686010,0
+EFA.US,D,20240913,000000,81.45,81.835,81.3915,81.53,7340468,0
+EFA.US,D,20240916,000000,81.88,82.2299,81.695,82.19,9869506,0
+EFA.US,D,20240917,000000,82.09,82.14,81.455,81.73,7307315,0
+EFA.US,D,20240918,000000,81.81,82.46,81.29,81.47,8454227,0
+EFA.US,D,20240919,000000,82.96,83.235,82.47,83.08,9974104,0
+EFA.US,D,20240920,000000,82.59,82.61,81.97,82.26,7892376,0
+EFA.US,D,20240923,000000,82.39,82.66,82.345,82.57,6997708,0
+EFA.US,D,20240924,000000,82.82,83.1199,82.61,83.06,6855760,0
+EFA.US,D,20240925,000000,83.21,83.23,82.585,82.61,11869015,0
+EFA.US,D,20240926,000000,84.19,84.525,83.85,84.43,12874975,0
+EFA.US,D,20240927,000000,84.27,84.5563,83.795,83.92,10690655,0
+EFA.US,D,20240930,000000,83.96,83.97,83.18,83.63,13425369,0
+EFA.US,D,20241001,000000,83.66,83.69,82.57,83.01,18430914,0
+EFA.US,D,20241002,000000,82.86,83.025,82.45,82.84,8335155,0
+EFA.US,D,20241003,000000,82.12,82.28,81.77,82.07,9890515,0
+EFA.US,D,20241004,000000,82.13,82.565,82.045,82.55,8536274,0
+EFA.US,D,20241007,000000,82.3,82.41,81.7879,82.09,7365112,0
+EFA.US,D,20241008,000000,81.9,81.97,81.685,81.96,6339144,0
+EFA.US,D,20241009,000000,81.52,82.05,81.46,81.98,5370828,0
+EFA.US,D,20241010,000000,81.77,81.91,81.43,81.88,5794427,0
+EFA.US,D,20241011,000000,81.84,82.38,81.83,82.3,6915027,0
+EFA.US,D,20241014,000000,82.11,82.575,82.01,82.54,6646193,0
+EFA.US,D,20241015,000000,82.24,82.26,81.095,81.17,17667286,0
+EFA.US,D,20241016,000000,81.38,81.4569,81.225,81.38,5931766,0
+EFA.US,D,20241017,000000,81.68,81.71,81.31,81.39,8904646,0
+EFA.US,D,20241018,000000,81.81,81.965,81.62,81.94,5863087,0
+EFA.US,D,20241021,000000,81.49,81.55,80.83,80.97,8009105,0
+EFA.US,D,20241022,000000,80.44,80.625,80.37,80.51,5844195,0
+EFA.US,D,20241023,000000,79.79,79.965,79.345,79.7,7555992,0
+EFA.US,D,20241024,000000,80.33,80.35,79.8,80.15,6522380,0
+EFA.US,D,20241025,000000,80.34,80.46,79.745,79.88,9288134,0
+EFA.US,D,20241028,000000,80.24,80.625,80.18,80.52,6985008,0
+EFA.US,D,20241029,000000,80.25,80.42,80.045,80.23,8778380,0
+EFA.US,D,20241030,000000,79.57,80.06,79.505,79.71,8828077,0
+EFA.US,D,20241031,000000,79.32,79.32,78.47,79.22,19247645,0
+EFA.US,D,20241101,000000,79.65,79.8557,79.305,79.38,9951294,0
+EFA.US,D,20241104,000000,79.82,80.03,79.39,79.44,10280054,0
+EFA.US,D,20241105,000000,79.65,80.295,79.59,80.23,9596383,0
+EFA.US,D,20241106,000000,79.05,79.155,78.42,79.07,11746261,0
+EFA.US,D,20241107,000000,79.98,80.34,79.84,80.27,11634128,0
+EFA.US,D,20241108,000000,79.38,79.38,78.78,79.16,11540291,0
+EFA.US,D,20241111,000000,79.41,79.45,79.1,79.18,5839576,0
+EFA.US,D,20241112,000000,78.42,78.42,77.32,77.71,16613900,0
+EFA.US,D,20241113,000000,77.4,77.46,76.8,77.25,14828857,0
+EFA.US,D,20241114,000000,77.835,77.975,77.33,77.41,19039012,0
+EFA.US,D,20241115,000000,77.31,77.33,76.96,77.13,15433599,0
+EFA.US,D,20241118,000000,77.07,77.695,77.02,77.55,7774078,0
+EFA.US,D,20241119,000000,76.89,77.595,76.79,77.45,13402289,0
+EFA.US,D,20241120,000000,77.13,77.24,76.7017,77.24,12441967,0
+EFA.US,D,20241121,000000,77.115,77.3801,76.8518,77.26,9161202,0
+EFA.US,D,20241122,000000,77.18,77.7,77.16,77.56,16809833,0
+EFA.US,D,20241125,000000,78.13,78.27,77.72,77.96,24934101,0
+EFA.US,D,20241126,000000,77.83,77.845,77.27,77.51,9360799,0
+EFA.US,D,20241127,000000,77.84,78.075,77.695,77.93,7477916,0
+EFA.US,D,20241129,000000,78.25,79.01,78.21,78.97,11643860,0
+EFA.US,D,20241202,000000,79.08,79.33,78.57,79.19,15721136,0
+EFA.US,D,20241203,000000,79.69,79.87,79.4,79.64,13289942,0
+EFA.US,D,20241204,000000,79.74,79.875,79.58,79.7,10434376,0
+EFA.US,D,20241205,000000,80.1,80.22,79.945,80.09,11910866,0
+EFA.US,D,20241206,000000,80.39,80.39,79.9,80.08,7072545,0
+EFA.US,D,20241209,000000,80.53,80.625,80,80.03,7801060,0
+EFA.US,D,20241210,000000,79.83,79.85,79.29,79.31,10662787,0
+EFA.US,D,20241211,000000,79.73,79.87,79.49,79.81,11859039,0
+EFA.US,D,20241212,000000,79.39,79.71,79.05,79.11,8623811,0
+EFA.US,D,20241213,000000,79.21,79.21,78.68,78.89,10116569,0
+EFA.US,D,20241216,000000,78.58,78.895,78.5001,78.63,25547908,0
+EFA.US,D,20241217,000000,77.43,77.71,77.37,77.45,13934864,0
+EFA.US,D,20241218,000000,77.375,77.535,75.405,75.55,16470395,0
+EFA.US,D,20241219,000000,75.805,75.87,75.255,75.31,17486579,0
+EFA.US,D,20241220,000000,74.38,75.7299,74.37,75.1,20878324,0
+EFA.US,D,20241223,000000,75.245,75.64,74.94,75.59,10491242,0
+EFA.US,D,20241224,000000,75.62,75.92,75.43,75.86,5585232,0
+EFA.US,D,20241226,000000,76,76.345,75.9301,76.22,10787372,0
+EFA.US,D,20241227,000000,76.07,76.275,75.83,76.11,15819744,0
+EFA.US,D,20241230,000000,75.67,75.8799,75.275,75.61,16427609,0
+EFA.US,D,20241231,000000,75.9,75.98,75.44,75.61,21393484,0
+EFA.US,D,20250102,000000,75.66,75.87,75.14,75.35,12756558,0
+EFA.US,D,20250103,000000,75.565,75.74,75.235,75.68,12548776,0
+EFA.US,D,20250106,000000,76.36,76.89,76.25,76.4,16201781,0
+EFA.US,D,20250107,000000,77.04,77.06,76.23,76.34,9393247,0
+EFA.US,D,20250108,000000,75.9,76.33,75.675,76.22,7894852,0
+EFA.US,D,20250110,000000,75.65,75.67,74.9038,75.06,12022276,0
+EFA.US,D,20250113,000000,74.25,74.89,74.24,74.85,12019745,0
+EFA.US,D,20250114,000000,75.02,75.256,74.76,75.12,9963181,0
+EFA.US,D,20250115,000000,76.22,76.26,75.755,76.08,12144784,0
+EFA.US,D,20250116,000000,76.25,76.69,76.09,76.47,17925790,0
+EFA.US,D,20250117,000000,76.86,77.195,76.68,76.78,10667115,0
+EFA.US,D,20250121,000000,77.84,78.35,77.6838,78.33,13169107,0
+EFA.US,D,20250122,000000,78.49,78.5,78.12,78.15,8666664,0
+EFA.US,D,20250123,000000,78.34,78.79,78.19,78.79,10977637,0
+EFA.US,D,20250124,000000,79.15,79.46,79.075,79.23,7578399,0
+EFA.US,D,20250127,000000,78.84,79.27,78.82,79.23,13559152,0
+EFA.US,D,20250128,000000,79.11,79.18,78.655,79.13,9458406,0
+EFA.US,D,20250129,000000,79.15,79.355,78.85,79.12,7875350,0
+EFA.US,D,20250130,000000,79.88,80.32,79.64,79.99,13792063,0
+EFA.US,D,20250131,000000,79.86,80.17,79.17,79.24,14935711,0
+EFA.US,D,20250203,000000,77.91,78.8,77.6476,78.31,14997646,0
+EFA.US,D,20250204,000000,78.785,79.3,78.71,79.22,10608266,0
+EFA.US,D,20250205,000000,79.71,80.085,79.55,79.99,7857042,0
+EFA.US,D,20250206,000000,80.25,80.54,80.1901,80.37,7806531,0
+EFA.US,D,20250207,000000,80.42,80.48,79.48,79.61,13110844,0
+EFA.US,D,20250210,000000,79.98,80.175,79.92,80.15,7287254,0
+EFA.US,D,20250211,000000,80.07,80.615,80.025,80.53,7583803,0
+EFA.US,D,20250212,000000,80.01,80.99,79.89,80.83,17271426,0
+EFA.US,D,20250213,000000,81.14,81.85,81.12,81.81,17212339,0
+EFA.US,D,20250214,000000,82.2893,82.35,81.905,81.93,8051820,0
+EFA.US,D,20250218,000000,82.48,82.63,82.32,82.52,9485857,0
+EFA.US,D,20250219,000000,81.63,81.8,81.375,81.67,11042162,0
+EFA.US,D,20250220,000000,81.91,82.1,81.585,82.05,9177372,0
+EFA.US,D,20250221,000000,82.125,82.135,81.3801,81.54,11630000,0
+EFA.US,D,20250224,000000,81.87,81.99,81.3399,81.49,11135811,0
+EFA.US,D,20250225,000000,82.51,82.51,81.875,82.23,10091354,0
+EFA.US,D,20250226,000000,82.4799,82.985,82.17,82.34,11254629,0
+EFA.US,D,20250227,000000,82.11,82.11,81.36,81.41,19003207,0
+EFA.US,D,20250228,000000,81.33,81.65,80.81,81.58,20717807,0
+EFA.US,D,20250303,000000,83.19,83.385,82.025,82.48,16234749,0
+EFA.US,D,20250304,000000,81.89,83.33,81.21,82.46,18408473,0
+EFA.US,D,20250305,000000,83.6,84.57,83.58,84.43,17092514,0
+EFA.US,D,20250306,000000,83.82,84.4899,83.5,83.56,18421015,0
+EFA.US,D,20250307,000000,83.71,84.54,83.5365,84.43,13184265,0
+EFA.US,D,20250310,000000,83.04,83.335,81.875,82.44,19368425,0
+EFA.US,D,20250311,000000,82.55,82.65,81.605,82.16,18088834,0
+EFA.US,D,20250312,000000,82.78,82.93,82.175,82.75,15886266,0
+EFA.US,D,20250313,000000,82.27,82.495,81.9399,82.2,18561447,0
+EFA.US,D,20250314,000000,83,83.73,82.85,83.71,13971270,0
+EFA.US,D,20250317,000000,83.93,84.78,83.87,84.65,12966764,0
+EFA.US,D,20250318,000000,84.58,84.7701,84.1499,84.64,10513395,0
+EFA.US,D,20250319,000000,84.34,85.185,84.2773,84.89,16362393,0
+EFA.US,D,20250320,000000,83.69,84.25,83.645,84.18,11820548,0
+EFA.US,D,20250321,000000,83.55,83.82,83.37,83.66,18771241,0
+EFA.US,D,20250324,000000,83.585,83.83,83.345,83.65,12201774,0
+EFA.US,D,20250325,000000,84.21,84.32,83.91,84.11,10478188,0
+EFA.US,D,20250326,000000,83.55,83.775,82.875,83.02,17011162,0
+EFA.US,D,20250327,000000,82.92,83.39,82.845,83.2,10331864,0
+EFA.US,D,20250328,000000,82.79,82.885,82.29,82.46,14242399,0
+EFA.US,D,20250331,000000,81.27,81.875,80.915,81.73,25560626,0
+EFA.US,D,20250401,000000,81.77,82.11,81.345,81.85,15153975,0
+EFA.US,D,20250402,000000,81.25,82.13,81.19,82.04,14451646,0
+EFA.US,D,20250403,000000,81.24,81.445,80.215,80.32,18718353,0
+EFA.US,D,20250404,000000,77.25,77.515,74.97,75.02,40904309,0
+EFA.US,D,20250407,000000,72.69,76.25,72.145,73.21,63057498,0
+EFA.US,D,20250408,000000,75.92,75.92,72.22,72.96,36425015,0
+EFA.US,D,20250409,000000,73.16,78.86,72.76,78.59,60645131,0
+EFA.US,D,20250410,000000,77.2,77.485,75.285,77.04,36697619,0
+EFA.US,D,20250411,000000,77.34,79.145,77.225,78.97,28909928,0
+EFA.US,D,20250414,000000,79.45,80.24,79.17,79.82,15749900,0
+EFA.US,D,20250415,000000,80.46,80.905,80.36,80.54,13679843,0
+EFA.US,D,20250416,000000,80.55,81.06,79.94,80.23,16542601,0
+EFA.US,D,20250417,000000,80.94,81.59,80.805,81.1,14072528,0
+EFA.US,D,20250421,000000,81.47,81.56,80.09,80.66,15883913,0
+EFA.US,D,20250422,000000,81.77,82.7,81.75,82.33,14923224,0
+EFA.US,D,20250423,000000,83.105,83.63,82.43,82.66,15223543,0
+EFA.US,D,20250424,000000,83.04,83.79,82.885,83.76,11194210,0
+EFA.US,D,20250425,000000,83.6,84.15,83.48,84.12,10485378,0
+EFA.US,D,20250428,000000,84.23,84.765,84.1547,84.68,10085403,0
+EFA.US,D,20250429,000000,84.6005,85.03,84.5627,84.85,8303750,0
+EFA.US,D,20250430,000000,84.28,85.01,83.8601,84.75,24147911,0
+EFA.US,D,20250501,000000,84.98,84.99,84.365,84.48,10070866,0
+EFA.US,D,20250502,000000,85.96,86.295,85.81,86.1,14798549,0
+EFA.US,D,20250505,000000,86.37,86.475,86.23,86.25,8119851,0
+EFA.US,D,20250506,000000,86.21,86.44,86.05,86.14,8661737,0
+EFA.US,D,20250507,000000,85.93,86.185,85.59,85.85,8536595,0
+EFA.US,D,20250508,000000,86.085,86.09,85.5,85.55,12228336,0
+EFA.US,D,20250509,000000,86.21,86.21,85.74,85.97,9148988,0
+EFA.US,D,20250512,000000,86.09,86.42,85.65,86.41,12602562,0
+EFA.US,D,20250513,000000,86.295,86.73,86.2,86.52,13242907,0
+EFA.US,D,20250514,000000,86.805,86.83,86.035,86.1,10173345,0
+EFA.US,D,20250515,000000,86.72,87.1,86.495,87.04,11283163,0
+EFA.US,D,20250516,000000,86.94,87.275,86.77,87.24,8372141,0
+EFA.US,D,20250519,000000,87.24,88.08,87.22,88.07,9062923,0
+EFA.US,D,20250520,000000,88.26,88.53,88.21,88.49,23335474,0
+EFA.US,D,20250521,000000,88.6,88.89,87.925,87.97,15278897,0
+EFA.US,D,20250522,000000,87.625,88.15,87.485,87.92,12787316,0
+EFA.US,D,20250523,000000,87.2,88.2,87.15,88.04,16959592,0
+EFA.US,D,20250527,000000,89.3,89.46,89.12,89.32,12435731,0
+EFA.US,D,20250528,000000,88.45,88.545,88.12,88.29,16812428,0
+EFA.US,D,20250529,000000,88.74,88.75,88.2499,88.68,11454353,0
+EFA.US,D,20250530,000000,88.75,88.9,88.17,88.81,18590171,0
+EFA.US,D,20250602,000000,88.97,89.79,88.67,89.76,25710474,0
+EFA.US,D,20250603,000000,88.86,89.17,88.625,89.08,11787449,0
+EFA.US,D,20250604,000000,89.29,89.75,89.23,89.48,11593334,0
+EFA.US,D,20250605,000000,89.76,89.86,89.23,89.42,14543140,0
+EFA.US,D,20250606,000000,89.62,89.845,89.5,89.74,10301082,0
+EFA.US,D,20250609,000000,89.62,90,89.555,89.73,9641764,0
+EFA.US,D,20250610,000000,90.05,90.09,89.65,89.85,10254102,0
+EFA.US,D,20250611,000000,90.01,90.16,89.64,89.7,12329627,0
+EFA.US,D,20250612,000000,90.23,90.505,90.145,90.39,13288064,0
+EFA.US,D,20250613,000000,89.22,89.72,89.0165,89.23,22177127,0
+EFA.US,D,20250616,000000,88.41,88.86,88.04,88.04,17843407,0
+EFA.US,D,20250617,000000,87.665,87.745,86.86,86.96,16726290,0
+EFA.US,D,20250618,000000,87.2,87.585,86.9,87.11,18504431,0
+EFA.US,D,20250620,000000,87.04,87.05,86.31,86.33,16900634,0
+EFA.US,D,20250623,000000,85.72,87.0057,85.68,86.98,23100647,0
+EFA.US,D,20250624,000000,87.66,88.17,87.56,88.04,14900765,0
+EFA.US,D,20250625,000000,87.57,87.68,87.36,87.56,14422092,0
+EFA.US,D,20250626,000000,88.24,88.6099,88.13,88.54,15791542,0
+EFA.US,D,20250627,000000,89.18,89.62,88.955,89.34,15987686,0
+EFA.US,D,20250630,000000,89.12,89.49,88.95,89.39,28062282,0
+EFA.US,D,20250701,000000,89.11,89.39,89.0342,89.24,11406067,0
+EFA.US,D,20250702,000000,88.97,89.56,88.84,89.5,13133597,0
+EFA.US,D,20250703,000000,89.435,89.675,89.39,89.52,5311077,0
+EFA.US,D,20250707,000000,88.92,89.1,88.3,88.55,12925001,0
+EFA.US,D,20250708,000000,88.7,89.29,88.6,89.2,9061444,0
+EFA.US,D,20250709,000000,89.59,89.9,89.375,89.87,8699939,0
+EFA.US,D,20250710,000000,89.63,89.88,89.425,89.81,8554427,0
+EFA.US,D,20250711,000000,89.1,89.125,88.81,88.95,8467972,0
+EFA.US,D,20250714,000000,88.65,89.015,88.57,88.95,7969857,0
+EFA.US,D,20250715,000000,88.96,88.97,87.96,88.02,10572042,0
+EFA.US,D,20250716,000000,87.98,88.44,87.72,88.38,16776533,0
+EFA.US,D,20250717,000000,88.15,88.62,88.085,88.61,9542032,0
+EFA.US,D,20250718,000000,89.02,89.025,88.275,88.36,11044833,0
+EFA.US,D,20250721,000000,88.78,89.28,88.61,88.83,9323984,0
+EFA.US,D,20250722,000000,88.93,89.39,88.7135,89.32,12134311,0
+EFA.US,D,20250723,000000,90.54,91.57,90.485,91.54,18088192,0
+EFA.US,D,20250724,000000,91.07,91.27,90.86,90.86,12025603,0
+EFA.US,D,20250725,000000,90.19,90.76,90.085,90.75,9583464,0
+EFA.US,D,20250728,000000,89.81,89.86,89.095,89.29,13653965,0
+EFA.US,D,20250729,000000,89.27,89.3,88.93,89.11,11888621,0
+EFA.US,D,20250730,000000,88.825,89.075,88.14,88.47,14623006,0
+EFA.US,D,20250731,000000,88.08,88.135,87.35,87.52,29271575,0
+EFA.US,D,20250801,000000,87.28,87.425,86.735,87.29,18658183,0
+EFA.US,D,20250804,000000,88.23,88.47,88.11,88.45,14718054,0
+EFA.US,D,20250805,000000,88.6,88.64,88.17,88.44,11634139,0
+EFA.US,D,20250806,000000,88.84,89.17,88.765,89.02,11499873,0
+EFA.US,D,20250807,000000,90.02,90.09,89.44,89.82,11525591,0
+EFA.US,D,20250808,000000,90.15,90.525,90.08,90.37,10367276,0
+EFA.US,D,20250811,000000,90.12,90.2,89.875,89.99,8516640,0
+EFA.US,D,20250812,000000,90.39,91.15,90.275,91.09,12302860,0
+EFA.US,D,20250813,000000,91.39,91.66,91.365,91.64,9490537,0
+EFA.US,D,20250814,000000,91.225,91.68,91.195,91.65,11790572,0
+EFA.US,D,20250815,000000,92.22,92.275,92.04,92.19,11864283,0
+EFA.US,D,20250818,000000,91.945,92.135,91.795,92.09,11577829,0
+EFA.US,D,20250819,000000,92.33,92.49,92.015,92.1,10721578,0
+EFA.US,D,20250820,000000,92.27,92.46,92.105,92.43,15871192,0
+EFA.US,D,20250821,000000,91.92,92.065,91.685,91.85,11258869,0
+EFA.US,D,20250822,000000,92.21,93.38,92.18,93.23,15827472,0
+EFA.US,D,20250825,000000,92.79,92.945,91.9801,92,11700869,0
+EFA.US,D,20250826,000000,91.74,91.95,91.67,91.9,11788856,0
+EFA.US,D,20250827,000000,91.22,91.715,91.035,91.68,13054224,0
+EFA.US,D,20250828,000000,92,92.14,91.83,92.02,11136419,0
+EFA.US,D,20250829,000000,91.53,91.65,91.325,91.48,18544492,0
+EFA.US,D,20250902,000000,90.1,90.735,90.04,90.58,15496271,0
+EFA.US,D,20250903,000000,90.45,90.8,90.37,90.72,14418844,0
+EFA.US,D,20250904,000000,91,91.4,90.935,91.38,10348031,0
+EFA.US,D,20250905,000000,92.115,92.385,91.495,91.79,15510643,0
+EFA.US,D,20250908,000000,92.46,92.74,92.24,92.71,12010731,0
+EFA.US,D,20250909,000000,92.325,92.495,92.15,92.4,10893174,0
+EFA.US,D,20250910,000000,92.65,92.765,92.265,92.38,11838438,0
+EFA.US,D,20250911,000000,92.77,93.39,92.75,93.36,11013030,0
+EFA.US,D,20250912,000000,92.99,93.125,92.765,92.99,10010534,0
+EFA.US,D,20250915,000000,93.45,93.6799,93.32,93.61,18108014,0
+EFA.US,D,20250916,000000,93.52,93.54,93.08,93.35,25226898,0
+EFA.US,D,20250917,000000,93.24,93.77,92.61,93,17013573,0
+EFA.US,D,20250918,000000,93.08,93.48,92.82,93.36,15791635,0
+EFA.US,D,20250919,000000,93.04,93.145,92.76,93,21889338,0
+EFA.US,D,20250922,000000,92.96,93.34,92.73,93.3,13692268,0
+EFA.US,D,20250923,000000,93.51,93.67,93.015,93.12,14688387,0
+EFA.US,D,20250924,000000,92.69,92.92,92.46,92.58,14910666,0
+EFA.US,D,20250925,000000,91.945,92.02,91.525,91.92,22434553,0
+EFA.US,D,20250926,000000,92.31,92.64,92.225,92.63,18137958,0
+EFA.US,D,20250929,000000,92.91,93.06,92.765,92.99,13807071,0
+EFA.US,D,20250930,000000,92.885,93.46,92.86,93.37,24294994,0
+EFA.US,D,20251001,000000,93.88,94.27,93.8601,94.14,17167910,0
+EFA.US,D,20251002,000000,94.535,94.6,93.87,94.29,15300541,0
+EFA.US,D,20251003,000000,94.97,95.265,94.845,95.08,13985532,0
+EFA.US,D,20251006,000000,95.25,95.525,95.145,95.3,12812709,0
+EFA.US,D,20251007,000000,94.96,95.0107,94.4325,94.47,9074987,0
+EFA.US,D,20251008,000000,94.79,94.9251,94.5501,94.75,11159395,0
+EFA.US,D,20251009,000000,94.79,94.79,93.7399,93.97,10567894,0
+EFA.US,D,20251010,000000,93.69,93.7662,92.115,92.24,26137180,0
+EFA.US,D,20251013,000000,92.65,93.08,92.53,92.98,11132883,0
+EFA.US,D,20251014,000000,92.45,93.6758,92.335,93.4,15119002,0
+EFA.US,D,20251015,000000,93.86,94.1307,93.315,93.85,15005514,0
+EFA.US,D,20251016,000000,94.41,94.74,94,94.34,24970280,0
+EFA.US,D,20251017,000000,94.04,94.5665,93.92,94.51,16789486,0
+EFA.US,D,20251020,000000,94.945,95.375,94.93,95.29,12951059,0
+EFA.US,D,20251021,000000,94.86,95,94.55,94.59,16644262,0
+EFA.US,D,20251022,000000,94.6,94.76,94.05,94.45,15028680,0
+EFA.US,D,20251023,000000,94.62,94.9986,94.62,94.89,10584494,0
+EFA.US,D,20251024,000000,95.08,95.205,94.935,95.04,8967861,0
+EFA.US,D,20251027,000000,95.56,95.73,95.48,95.7,10612646,0
+EFA.US,D,20251028,000000,95.63,95.95,95.465,95.66,9187623,0
+EFA.US,D,20251029,000000,95.66,95.75,94.645,95.12,17914374,0
+EFA.US,D,20251030,000000,94.57,95.08,94.5,94.7,13967840,0
+EFA.US,D,20251031,000000,94.59,94.61,94.13,94.49,19459165,0
+EFA.US,D,20251103,000000,94.56,94.64,94.26,94.53,10681370,0
+EFA.US,D,20251104,000000,93.525,94.03,93.445,93.56,10349018,0
+EFA.US,D,20251105,000000,93.68,94.32,93.67,94.16,12451335,0
+EFA.US,D,20251106,000000,94.27,94.36,93.705,93.95,16175998,0
+EFA.US,D,20251107,000000,93.57,94.32,93.34,94.3,13976941,0
+EFA.US,D,20251110,000000,94.86,95.35,94.59,95.29,15682792,0
+EFA.US,D,20251111,000000,95.67,96.1401,95.67,95.99,12959431,0
+EFA.US,D,20251112,000000,96.31,96.69,96.31,96.56,9532343,0
+EFA.US,D,20251113,000000,96.33,96.46,95.425,95.53,15864780,0
+EFA.US,D,20251114,000000,94.88,95.5269,94.78,95.26,17396354,0
+EFA.US,D,20251117,000000,94.59,94.88,93.68,94.02,18850876,0
+EFA.US,D,20251118,000000,92.81,93.1456,92.3,92.8,22482259,0
+EFA.US,D,20251119,000000,92.71,93.065,92.1441,92.52,15425364,0
+EFA.US,D,20251120,000000,93.13,93.25,91.21,91.24,26720920,0
+EFA.US,D,20251121,000000,92.1,92.895,91.76,92.65,27211439,0
+EFA.US,D,20251124,000000,92.45,92.875,92.34,92.73,18550865,0
+EFA.US,D,20251125,000000,93.13,93.88,92.885,93.84,19903831,0
+EFA.US,D,20251126,000000,94.26,95.01,94.23,94.87,13481192,0
+EFA.US,D,20251128,000000,94.84,95.22,94.735,95.19,8136033,0
+EFA.US,D,20251201,000000,94.915,95.15,94.69,94.72,21791503,0
+EFA.US,D,20251202,000000,95.08,95.13,94.745,95.04,14267613,0
+EFA.US,D,20251203,000000,95.105,95.59,95.1,95.55,14439837,0
+EFA.US,D,20251204,000000,96.08,96.175,95.645,95.81,13862949,0
+EFA.US,D,20251205,000000,96.1,96.225,95.635,95.81,15829874,0
+EFA.US,D,20251208,000000,95.82,95.82,95.355,95.51,13589164,0
+EFA.US,D,20251209,000000,95.6,95.83,95.36,95.38,15966762,0
+EFA.US,D,20251210,000000,95.54,96.5999,95.495,96.44,21171779,0
+EFA.US,D,20251211,000000,96.715,97.1499,96.63,97.01,19221697,0
+EFA.US,D,20251212,000000,97.06,97.18,96.145,96.5,20514863,0
+EFA.US,D,20251215,000000,97.31,97.415,96.87,97.09,22751908,0
+EFA.US,D,20251216,000000,95.14,95.225,94.595,94.92,29380526,0
+EFA.US,D,20251217,000000,94.73,94.95,94.13,94.15,34926072,0
+EFA.US,D,20251218,000000,94.95,95.305,94.58,94.82,29971362,0
+EFA.US,D,20251219,000000,95.26,95.73,95.21,95.46,31094759,0
+EFA.US,D,20251222,000000,95.47,95.7554,95.4,95.7,15861192,0
+EFA.US,D,20251223,000000,96.28,96.44,96.165,96.29,16485891,0
+EFA.US,D,20251224,000000,96.33,96.4614,96.185,96.41,5609693,0
+EFA.US,D,20251226,000000,96.53,96.6,96.335,96.57,9304222,0
+EFA.US,D,20251229,000000,96.26,96.465,96.055,96.28,16705457,0
+EFA.US,D,20251230,000000,96.63,96.795,96.415,96.44,15876987,0
+EFA.US,D,20251231,000000,96.33,96.39,95.9239,96.03,27618024,0
+EFA.US,D,20260102,000000,97.03,97.105,96.51,97.04,42922553,0
+EFA.US,D,20260105,000000,97.255,98.15,97.23,98.15,25186954,0
+EFA.US,D,20260106,000000,98.3,98.48,98.13,98.3,14557983,0
+EFA.US,D,20260107,000000,98.14,98.205,97.84,97.93,15468958,0
+EFA.US,D,20260108,000000,97.56,97.95,97.525,97.94,14090757,0
+EFA.US,D,20260109,000000,98.42,98.885,98.33,98.81,16001759,0
+EFA.US,D,20260112,000000,99.15,99.44,99.115,99.41,15313534,0
+EFA.US,D,20260113,000000,99.23,99.25,98.645,98.84,17697978,0
+EFA.US,D,20260114,000000,99.19,99.365,98.98,99.3,19947519,0
+EFA.US,D,20260115,000000,99.59,99.62,99.22,99.26,24662623,0
+EFA.US,D,20260116,000000,99.42,99.54,99.055,99.53,18699264,0
+EFA.US,D,20260120,000000,98,98.685,97.86,98.02,26893281,0
+EFA.US,D,20260121,000000,98.26,99.28,97.89,99.03,26150514,0
+EFA.US,D,20260122,000000,99.39,99.67,99.175,99.42,16592844,0
+EFA.US,D,20260123,000000,99.17,100,99,99.97,16753537,0
+EFA.US,D,20260126,000000,100.54,100.825,100.46,100.47,14959320,0
+EFA.US,D,20260127,000000,101.47,102.32,101.43,102.09,19754257,0
+EFA.US,D,20260128,000000,101.185,101.355,100.56,101.01,21938778,0
+EFA.US,D,20260129,000000,102.015,102.1,100.555,101.69,29236249,0
+EFA.US,D,20260130,000000,101.35,101.54,100.37,100.74,27813416,0
+EFA.US,D,20260202,000000,100.88,101.545,100.82,101.4,21725501,0
+EFA.US,D,20260203,000000,101.14,101.655,100.64,101.45,23625727,0
+EFA.US,D,20260204,000000,102.47,102.665,101.37,101.78,25576679,0
+EFA.US,D,20260205,000000,100.62,101.145,100.27,100.33,22760150,0
+EFA.US,D,20260206,000000,101.69,102.65,101.635,102.61,17343717,0
+EFA.US,D,20260209,000000,103.23,104.17,103.115,103.99,20137686,0
+EFA.US,D,20260210,000000,104.575,104.67,104.24,104.24,16861808,0
+EFA.US,D,20260211,000000,104.835,105.17,104.16,104.94,20493537,0
+EFA.US,D,20260212,000000,105.09,105.235,103.81,104.15,29385324,0
+EFA.US,D,20260213,000000,103.88,104.43,103.445,104.24,22651314,0
+EFA.US,D,20260217,000000,103.36,104.34,103.02,104.22,19647198,0
+EFA.US,D,20260218,000000,104.37,104.91,104.12,104.33,16099022,0
diff --git a/daily/us/nyse etfs/1/efu.us.txt b/daily/us/nyse etfs/1/efu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ff29c6602e14c9fd93e83751b5f64e085bafcf2f
--- /dev/null
+++ b/daily/us/nyse etfs/1/efu.us.txt	
@@ -0,0 +1,4387 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EFU.US,D,20071025,000000,379.132,382.8,377.706,382.8,39916.452110359,0
+EFU.US,D,20071026,000000,369.314,369.586,364.292,364.292,1820.4829120564,0
+EFU.US,D,20071029,000000,361.264,362.262,358.76,359.164,1805.706265043,0
+EFU.US,D,20071030,000000,364.292,364.9,362.664,364.9,2133.7478287415,0
+EFU.US,D,20071031,000000,360.198,361.598,351.7,353.124,8057.4100834913,0
+EFU.US,D,20071101,000000,365.576,372.396,365.236,371.312,15802.146316178,0
+EFU.US,D,20071102,000000,368.774,373.73,366.66,366.66,24188.189029248,0
+EFU.US,D,20071105,000000,380.448,380.448,375.068,376.488,13474.52887862,0
+EFU.US,D,20071106,000000,369.25,372.732,366.388,366.388,2477.1571053339,0
+EFU.US,D,20071107,000000,370.228,380.906,369.824,380.77,18323.633362552,0
+EFU.US,D,20071108,000000,375.476,384.408,373.798,377.1,9401.4938958342,0
+EFU.US,D,20071109,000000,392.596,393.576,386.014,393,29679.782125325,0
+EFU.US,D,20071112,000000,399.786,406.386,395.2,405.792,14638.92866328,0
+EFU.US,D,20071113,000000,392.868,393,382.122,382.73,6550.7831540004,0
+EFU.US,D,20071114,000000,377.37,387.2,376.014,387.2,2969.5149838219,0
+EFU.US,D,20071115,000000,393.846,402.612,391.918,399.518,14295.519386687,0
+EFU.US,D,20071116,000000,395.2,401.682,394.93,394.93,4103.7704085739,0
+EFU.US,D,20071119,000000,407.992,419.902,407.112,417.45,4944.2660906987,0
+EFU.US,D,20071120,000000,403.086,428.162,396.282,401.07,4794.7264229226,0
+EFU.US,D,20071121,000000,413.27,419.97,409.752,415.148,10109.590820719,0
+EFU.US,D,20071123,000000,401.816,403.018,396.878,398.162,1119.4787777386,0
+EFU.US,D,20071126,000000,395.946,409.818,393.576,409.682,7162.5363403571,0
+EFU.US,D,20071127,000000,402.02,406.268,395.812,396.946,2595.3702814415,0
+EFU.US,D,20071128,000000,391.58,392.122,374.12,376.488,18836.678546859,0
+EFU.US,D,20071129,000000,385.084,385.15,378.044,380.84,2312.8407905444,0
+EFU.US,D,20071130,000000,370.502,381.854,370.094,379.262,2178.6688356623,0
+EFU.US,D,20071203,000000,379.536,382.596,378.858,380.972,1968.8404480714,0
+EFU.US,D,20071204,000000,387.334,387.47,385.474,385.948,4371.5232524576,0
+EFU.US,D,20071205,000000,380.244,380.244,374.326,376.826,3208.3055995592,0
+EFU.US,D,20071206,000000,376.896,379.4,369.824,369.824,9967.7350093895,0
+EFU.US,D,20071207,000000,372.596,373.798,371.92,373.798,1163.8087187789,0
+EFU.US,D,20071210,000000,370.502,370.502,364.966,365.644,2417.4594513996,0
+EFU.US,D,20071211,000000,367.118,385.542,365.916,385.15,4058.2583357725,0
+EFU.US,D,20071212,000000,364.358,376.354,364.358,371.516,3119.054651598,0
+EFU.US,D,20071213,000000,384.272,391.85,383.46,384.408,5386.383369341,0
+EFU.US,D,20071214,000000,398.908,405.588,396.42,405.452,6789.5737697377,0
+EFU.US,D,20071217,000000,416.164,423.93,412.966,422.592,8355.3072872823,0
+EFU.US,D,20071218,000000,409.956,424.54,409.142,414.81,28172.564129954,0
+EFU.US,D,20071219,000000,417.652,423.404,414.54,419.476,11668.231547697,0
+EFU.US,D,20071220,000000,413.81,418.6,412.426,414.81,4714.93252905,0
+EFU.US,D,20071221,000000,405.792,406.386,400.734,400.734,2716.5387869517,0
+EFU.US,D,20071224,000000,400.938,420.038,395.2,395.2,447.43687156711,0
+EFU.US,D,20071226,000000,397.284,398.092,393.46,395.066,1269.0184455147,0
+EFU.US,D,20071227,000000,395.744,401.004,394.864,401.004,2014.3525208728,0
+EFU.US,D,20071228,000000,392.26,394.592,391.444,392.056,3073.5425787966,0
+EFU.US,D,20071231,000000,393.46,401.548,393.46,398.43,2624.9235754684,0
+EFU.US,D,20080102,000000,393.644,404.166,393.644,401.746,12369.826747895,0
+EFU.US,D,20080103,000000,401.07,401.548,398.568,401.41,790.25508227904,0
+EFU.US,D,20080104,000000,407.652,420.696,407.314,420.696,6118.1229294468,0
+EFU.US,D,20080107,000000,414.876,422.864,414.61,418.26,7028.9554513555,0
+EFU.US,D,20080108,000000,411.342,424.944,407.45,424.944,6087.9785695393,0
+EFU.US,D,20080109,000000,424.878,428.97,416.838,416.838,16444.043862442,0
+EFU.US,D,20080110,000000,428.362,428.5,414.946,418.6,11444.808644853,0
+EFU.US,D,20080111,000000,428.228,438.022,427.82,435.416,10729.027863522,0
+EFU.US,D,20080114,000000,419.902,425.418,419.902,421.78,3103.686938704,0
+EFU.US,D,20080115,000000,435.686,451.084,434.604,450.306,15189.802063941,0
+EFU.US,D,20080116,000000,452.674,470.336,449.156,467.646,55897.10032246,0
+EFU.US,D,20080117,000000,458.204,485.986,454.756,482.568,35901.932649746,0
+EFU.US,D,20080118,000000,464.836,483.99,460.404,475.818,30366.60067851,0
+EFU.US,D,20080122,000000,546.098,547.996,500.622,514.884,72146.683510205,0
+EFU.US,D,20080123,000000,551.156,562.202,508.116,508.116,65715.295664073,0
+EFU.US,D,20080124,000000,493.416,498.068,479.812,480.49,19174.768230527,0
+EFU.US,D,20080125,000000,461.742,495.172,460.134,495.172,14473.430216729,0
+EFU.US,D,20080128,000000,490.032,500.486,476.63,479.404,23815.81752451,0
+EFU.US,D,20080129,000000,471.978,481.618,470.406,470.406,32693.627050187,0
+EFU.US,D,20080130,000000,480.49,485.196,456.852,477.68,41498.144406678,0
+EFU.US,D,20080131,000000,494.428,494.494,459.524,466.496,27351.573621887,0
+EFU.US,D,20080201,000000,458.66,462.824,451.014,452.352,29903.205028168,0
+EFU.US,D,20080204,000000,452.944,460.812,452.944,459.59,15399.039385651,0
+EFU.US,D,20080205,000000,482.434,502.906,482.434,502.838,26770.555861318,0
+EFU.US,D,20080206,000000,491.534,504.426,487.138,502.498,27217.401667005,0
+EFU.US,D,20080207,000000,501.434,518.826,501.434,509.942,31974.890939453,0
+EFU.US,D,20080208,000000,518.1,524.122,508.794,518.232,23905.068472471,0
+EFU.US,D,20080211,000000,528.554,528.554,511.62,513.954,20831.525893674,0
+EFU.US,D,20080212,000000,499.132,499.268,483.584,492.602,17503.233920366,0
+EFU.US,D,20080213,000000,496.526,496.526,482.162,484.786,10804.09323035,0
+EFU.US,D,20080214,000000,477.816,490.642,476.29,489.624,17101.3091216,0
+EFU.US,D,20080215,000000,490.708,494.632,486.66,486.66,17010.876041878,0
+EFU.US,D,20080219,000000,471.184,479.27,455.432,477.474,25725.551384527,0
+EFU.US,D,20080220,000000,485.196,495.982,477.68,479.812,40162.926582543,0
+EFU.US,D,20080221,000000,486.054,486.054,470.132,483.854,15041.444527926,0
+EFU.US,D,20080222,000000,473.18,489.016,469.794,471.524,20024.72096674,0
+EFU.US,D,20080225,000000,467.852,473.65,456.988,456.988,17101.3091216,0
+EFU.US,D,20080226,000000,450.424,457.398,438.95,442.22,29843.507374234,0
+EFU.US,D,20080227,000000,441.608,456.106,435.892,440.678,19308.349119528,0
+EFU.US,D,20080228,000000,451.696,451.696,444.044,447.736,13504.673238528,0
+EFU.US,D,20080229,000000,445.33,471.978,445.33,470.47,24105.439805973,0
+EFU.US,D,20080303,000000,479.2,479.2,468.456,470.406,25441.839761869,0
+EFU.US,D,20080304,000000,483.99,493.278,480.218,482.096,32626.836605687,0
+EFU.US,D,20080305,000000,481.098,481.098,465.428,471.524,33693.119454177,0
+EFU.US,D,20080306,000000,471.066,485.462,469.744,484.6,41751.711669429,0
+EFU.US,D,20080307,000000,498.61,500.686,483.584,495.982,57949.281059687,0
+EFU.US,D,20080310,000000,505.106,507.508,490.032,500.89,76310.151572713,0
+EFU.US,D,20080311,000000,500.622,500.622,470.542,471.454,45240.182496363,0
+EFU.US,D,20080312,000000,471.708,474.668,464.836,471.454,31186.409054816,0
+EFU.US,D,20080313,000000,485.122,489.486,465.838,468.594,49927.925994908,0
+EFU.US,D,20080314,000000,459.59,498.268,459.59,491.468,72281.446530967,0
+EFU.US,D,20080317,000000,512.194,520.72,498.204,507.034,49608.750419418,0
+EFU.US,D,20080318,000000,492.332,493.416,475.956,476.63,38815.887440798,0
+EFU.US,D,20080319,000000,473.042,510.806,473.042,510.078,51733.632259951,0
+EFU.US,D,20080320,000000,522.986,522.986,493.888,498.474,23546.291482984,0
+EFU.US,D,20080324,000000,484.058,489.352,472.772,475.818,23193.425152303,0
+EFU.US,D,20080325,000000,464.228,474.058,460.336,461.88,25145.71575572,0
+EFU.US,D,20080326,000000,461.944,466.768,459.322,461.472,16816.415367181,0
+EFU.US,D,20080327,000000,460.946,463.822,449.492,463.366,29801.541696716,0
+EFU.US,D,20080328,000000,464.772,465.362,456.242,464.228,12534.143062685,0
+EFU.US,D,20080331,000000,475.956,475.956,455.568,460.946,8386.0427130703,0
+EFU.US,D,20080401,000000,460.61,460.61,431.592,431.864,21338.660419176,0
+EFU.US,D,20080402,000000,427.074,436.432,422.726,431.524,7625.3409248182,0
+EFU.US,D,20080403,000000,434.266,436.688,425.552,428.162,3864.9797928367,0
+EFU.US,D,20080404,000000,425.484,430.256,421.78,425.418,6000.5008192197,0
+EFU.US,D,20080407,000000,418.8,421.578,416.3,420.968,5565.4763311439,0
+EFU.US,D,20080408,000000,421.104,432.846,421.104,428.698,9013.1636123209,0
+EFU.US,D,20080409,000000,434.134,438.09,429.174,437.14,9072.8612662552,0
+EFU.US,D,20080410,000000,436.688,442.558,434.876,438.886,5103.8538784439,0
+EFU.US,D,20080411,000000,439.46,451.014,439.46,451.014,3492.0172222173,0
+EFU.US,D,20080414,000000,460.946,460.946,446.786,449.628,6775.9792544853,0
+EFU.US,D,20080415,000000,446.652,449.628,443.028,444.858,3298.1476134009,0
+EFU.US,D,20080416,000000,442.422,442.422,414.876,415.148,24517.412724708,0
+EFU.US,D,20080417,000000,404.978,428.296,404.978,425.888,6989.3540373595,0
+EFU.US,D,20080418,000000,425.824,425.824,414.152,417.04,19412.967780383,0
+EFU.US,D,20080421,000000,412.49,417.924,411.002,411.48,8242.4137040996,0
+EFU.US,D,20080422,000000,418.33,423.202,417.112,420.108,5340.8712965396,0
+EFU.US,D,20080423,000000,421.104,421.238,414.54,415.688,1991.8920174124,0
+EFU.US,D,20080424,000000,415.148,429.106,403.558,420.308,3439.4123588495,0
+EFU.US,D,20080425,000000,413.406,417.652,411.342,413.674,2253.7342024906,0
+EFU.US,D,20080428,000000,409.48,410.274,406.84,409.752,2462.971524201,0
+EFU.US,D,20080429,000000,405.114,417.856,405.114,417.314,1845.8987449195,0
+EFU.US,D,20080430,000000,414.61,414.61,406.45,413.674,2613.6933237381,0
+EFU.US,D,20080501,000000,409.682,417.788,407.182,407.314,2237.7754237161,0
+EFU.US,D,20080502,000000,404.166,408.734,401.682,405.522,5653.5451473441,0
+EFU.US,D,20080505,000000,403.558,405.86,401.682,404.034,2400.318540864,0
+EFU.US,D,20080506,000000,401.682,407.652,397.824,398.3,3313.5153262949,0
+EFU.US,D,20080507,000000,402.478,413.474,402.224,412.966,14135.340533061,0
+EFU.US,D,20080508,000000,412.222,412.222,402.748,406.064,3401.584142495,0
+EFU.US,D,20080509,000000,406.064,414.356,406.064,411.884,3713.0758615385,0
+EFU.US,D,20080512,000000,409.142,409.142,402.612,402.882,2121.3354452502,0
+EFU.US,D,20080513,000000,405.384,409.89,405.384,406.84,2223.5898425832,0
+EFU.US,D,20080514,000000,404.506,405.792,400.278,405.522,1582.2833621997,0
+EFU.US,D,20080515,000000,400.938,401.34,392.798,393.982,3604.9108054,0
+EFU.US,D,20080516,000000,388.688,390.972,384.944,384.944,3557.625534957,0
+EFU.US,D,20080519,000000,383.934,388.418,382.122,387.064,12208.465762508,0
+EFU.US,D,20080520,000000,390.296,395.676,389.906,394.388,4927.1251801631,0
+EFU.US,D,20080521,000000,394.526,404.712,393.644,403.018,12620.438681243,0
+EFU.US,D,20080522,000000,399.786,399.786,392.19,394.93,1894.9572130042,0
+EFU.US,D,20080523,000000,397.824,404.778,397.824,403.154,5969.7653934318,0
+EFU.US,D,20080527,000000,409.682,411.002,405.452,405.522,4067.7153898611,0
+EFU.US,D,20080528,000000,406.134,412.018,405.114,405.726,3931.1791714569,0
+EFU.US,D,20080529,000000,410.868,411.746,404.778,407.79,5041.2008951069,0
+EFU.US,D,20080530,000000,404.104,404.236,401.14,402.748,3574.7664454926,0
+EFU.US,D,20080602,000000,402.612,414.356,402.612,411.342,6528.9137164205,0
+EFU.US,D,20080603,000000,410.734,417.788,407.652,413.944,8574.5927289619,0
+EFU.US,D,20080604,000000,418.666,419.902,413.014,418.058,21687.389288693,0
+EFU.US,D,20080605,000000,415.822,415.89,404.104,404.104,10464.230349041,0
+EFU.US,D,20080606,000000,413.81,427.552,413.81,427.552,6728.6939840423,0
+EFU.US,D,20080609,000000,419.632,433.252,419.632,428.97,18059.426913952,0
+EFU.US,D,20080610,000000,444.586,445.466,437.822,443.37,14144.79758715,0
+EFU.US,D,20080611,000000,447.8,456.106,443.978,456.106,30429.844727728,0
+EFU.US,D,20080612,000000,458.272,461.538,452.944,458.542,15138.379332334,0
+EFU.US,D,20080613,000000,455.432,461.402,449.902,449.902,17911.069377937,0
+EFU.US,D,20080616,000000,462.62,462.62,444.79,445.99,5937.2567700022,0
+EFU.US,D,20080617,000000,444.654,445.06,433.048,443.166,12233.881595371,0
+EFU.US,D,20080618,000000,451.354,454.822,447.938,449.968,29227.616726714,0
+EFU.US,D,20080619,000000,456.04,457.054,449.766,451.422,6505.8621470796,0
+EFU.US,D,20080620,000000,463.434,473.382,463.434,470.996,39862.07404935,0
+EFU.US,D,20080623,000000,469.066,475.682,469.066,472.114,11444.808644853,0
+EFU.US,D,20080624,000000,477.272,480.218,470.064,475.28,21569.767178466,0
+EFU.US,D,20080625,000000,482.706,482.706,457.19,466.904,22037.300289971,0
+EFU.US,D,20080626,000000,484.058,488.07,473.042,487.95,33726.219143487,0
+EFU.US,D,20080627,000000,480.96,489.218,478.474,486.594,40453.730995768,0
+EFU.US,D,20080630,000000,475.414,481.618,475.414,480.622,21931.499497355,0
+EFU.US,D,20080701,000000,496.19,505.29,489.082,491.67,55999.354719793,0
+EFU.US,D,20080702,000000,485.33,509.742,485.33,507.912,25889.276633436,0
+EFU.US,D,20080703,000000,510.806,510.806,497.272,502.23,41400.027470509,0
+EFU.US,D,20080707,000000,503.514,515.492,498.742,510.078,28513.018077143,0
+EFU.US,D,20080708,000000,519.908,520.516,503.312,504.362,30882.010126339,0
+EFU.US,D,20080709,000000,499.876,517.238,497.678,517.048,24761.52293337,0
+EFU.US,D,20080710,000000,514.764,518.57,508.048,510.078,41720.385177761,0
+EFU.US,D,20080711,000000,510.872,535.456,510.872,525.118,29434.489784902,0
+EFU.US,D,20080714,000000,517.622,529.366,513.074,527.606,36875.418154992,0
+EFU.US,D,20080715,000000,541.224,550.48,532.884,542.83,45596.595222327,0
+EFU.US,D,20080716,000000,548.126,551.156,522.854,524.596,32618.561683359,0
+EFU.US,D,20080717,000000,509.606,516.438,488.204,509.198,56420.193626736,0
+EFU.US,D,20080718,000000,505.358,511.282,500.89,501.434,21331.567628609,0
+EFU.US,D,20080721,000000,494.226,500.146,492.078,495.982,16110.682705819,0
+EFU.US,D,20080722,000000,513.612,513.612,492.144,492.21,18649.310662729,0
+EFU.US,D,20080723,000000,488.678,490.962,482.906,488.608,20528.309096958,0
+EFU.US,D,20080724,000000,484.058,507.572,484.058,500.146,15893.170461781,0
+EFU.US,D,20080725,000000,506.832,509.874,500.42,504.832,19514.040045955,0
+EFU.US,D,20080728,000000,515.02,522.65,504.632,521.736,5817.8614621336,0
+EFU.US,D,20080729,000000,524.254,524.254,511.078,511.802,20051.909997245,0
+EFU.US,D,20080730,000000,508.658,511.144,502.024,502.094,11714.925752259,0
+EFU.US,D,20080731,000000,507.302,514.494,503.106,513.004,10923.488538219,0
+EFU.US,D,20080801,000000,514.95,529.164,514.95,527.268,16546.298259775,0
+EFU.US,D,20080804,000000,536.538,538.606,528.828,538.606,22164.970520167,0
+EFU.US,D,20080805,000000,525.118,526.39,510.28,510.62,20073.779434825,0
+EFU.US,D,20080806,000000,516.846,520.584,508.926,510.01,12150.541306216,0
+EFU.US,D,20080807,000000,518.826,532.412,518.826,530.498,11373.880739189,0
+EFU.US,D,20080808,000000,539.146,547.248,524.392,526.66,23078.167305598,0
+EFU.US,D,20080811,000000,526.724,530.228,521.06,527.336,19553.641459951,0
+EFU.US,D,20080812,000000,528.08,538.534,528.08,536.47,24045.151086158,0
+EFU.US,D,20080813,000000,547.79,560.716,545.828,552.344,34512.336764602,0
+EFU.US,D,20080814,000000,562.072,562.14,550.004,556.758,34783.044937888,0
+EFU.US,D,20080815,000000,567.23,567.294,559.364,563.93,13943.244121887,0
+EFU.US,D,20080818,000000,553.814,574.046,552.682,569.922,22727.074172559,0
+EFU.US,D,20080819,000000,583.978,589.614,581.848,584.452,33461.421629006,0
+EFU.US,D,20080820,000000,584.958,587.464,576.198,576.534,23763.803727022,0
+EFU.US,D,20080821,000000,581.036,581.036,568.586,571.46,20586.824619132,0
+EFU.US,D,20080822,000000,572.46,572.46,563.458,566.754,11659.956625369,0
+EFU.US,D,20080825,000000,570.326,585.298,568.784,582.826,13637.071995768,0
+EFU.US,D,20080826,000000,581.512,586.584,572.916,578.684,11389.248452083,0
+EFU.US,D,20080827,000000,589.884,589.884,566.89,568.516,31459.481491624,0
+EFU.US,D,20080828,000000,554.356,557.028,551.948,553.814,33524.665678223,0
+EFU.US,D,20080829,000000,550.004,557.434,546.774,557.434,12896.466447454,0
+EFU.US,D,20080902,000000,558.55,574.316,556.894,573.658,26826.116054089,0
+EFU.US,D,20080903,000000,580.036,584.794,573.658,577.888,21007.072460194,0
+EFU.US,D,20080904,000000,591.454,627,591.014,609.918,47373.339259224,0
+EFU.US,D,20080905,000000,633.838,649.252,628,636.038,96923.574156469,0
+EFU.US,D,20080908,000000,592.726,621.658,591.932,605.142,62028.226701278,0
+EFU.US,D,20080909,000000,615.67,644.262,609.51,643.214,43253.610071876,0
+EFU.US,D,20080910,000000,627.208,638.528,622.062,632.978,32726.135673617,0
+EFU.US,D,20080911,000000,662.33,666.476,634.04,634.04,45536.306502513,0
+EFU.US,D,20080912,000000,633.904,638.186,610.118,612.318,46707.799077739,0
+EFU.US,D,20080915,000000,659.638,668.402,646.356,663.276,82862.707924355,0
+EFU.US,D,20080916,000000,699.702,703.948,665.138,672.852,81744.411278378,0
+EFU.US,D,20080917,000000,698.43,730.408,687.116,719.868,77430.221416332,0
+EFU.US,D,20080918,000000,697.962,730.274,646.968,657.76,98816.758171831,0
+EFU.US,D,20080919,000000,554.826,614.464,532.342,568.244,97437.801472537,0
+EFU.US,D,20080922,000000,566.148,603.404,566.078,601.676,54109.126033833,0
+EFU.US,D,20080923,000000,603.806,629.676,595.092,622.196,43420.290650187,0
+EFU.US,D,20080924,000000,609.98,620.252,593.334,616.21,23001.919807009,0
+EFU.US,D,20080925,000000,618.698,618.698,583.91,589.614,21719.897912123,0
+EFU.US,D,20080926,000000,619.17,619.17,598.292,600.322,24653.357877232,0
+EFU.US,D,20080929,000000,633.178,748.616,633.178,733.22,58212.896442407,0
+EFU.US,D,20080930,000000,683.238,685.37,646.968,648.304,45262.051933943,0
+EFU.US,D,20081001,000000,651.74,679.264,644.208,657.236,29088.125178907,0
+EFU.US,D,20081002,000000,682.494,715.794,678.604,708.416,46405.173346903,0
+EFU.US,D,20081003,000000,714.912,723.522,659.572,716.33,57715.218970994,0
+EFU.US,D,20081006,000000,778.458,856.708,771.352,807.34,84165.417125061,0
+EFU.US,D,20081007,000000,762.64,873.424,758.41,873.424,65529.700977584,0
+EFU.US,D,20081008,000000,909.93,931.874,841.6,913.84,112550.17390613,0
+EFU.US,D,20081009,000000,858.248,1038.41,855.352,1024.34,64650.786013225,0
+EFU.US,D,20081010,000000,1163.98,1203.25,1035.81,1094.43,98602.201257196,0
+EFU.US,D,20081013,000000,906.872,944.94,738.648,739.056,105744.05029173,0
+EFU.US,D,20081014,000000,688.672,807.34,687.318,776.92,72452.264570443,0
+EFU.US,D,20081015,000000,824.762,940.148,813.124,939.692,60865.00904838,0
+EFU.US,D,20081016,000000,900.086,983.258,830.246,830.246,112593.91278129,0
+EFU.US,D,20081017,000000,891.998,910.476,792.736,861.494,56562.640503945,0
+EFU.US,D,20081020,000000,814.58,834.152,759.356,760.018,42685.004694798,0
+EFU.US,D,20081021,000000,793.82,845.286,788.238,838.368,50143.073975424,0
+EFU.US,D,20081022,000000,903.57,999.278,893.692,967.252,34881.161874058,0
+EFU.US,D,20081023,000000,960.012,1020.24,901.288,919.118,58146.697063787,0
+EFU.US,D,20081024,000000,1115.49,1120.92,992.038,1041.15,63681.437969143,0
+EFU.US,D,20081027,000000,1120.79,1148.19,1051.27,1148.19,32839.62032268,0
+EFU.US,D,20081028,000000,1003.62,1100.93,825.644,847.166,57206.311247851,0
+EFU.US,D,20081029,000000,865.436,868.244,779.068,835.846,36868.916430306,0
+EFU.US,D,20081030,000000,754.856,815.848,744.89,775.648,31283.934925105,0
+EFU.US,D,20081031,000000,808.69,818.926,742.71,765.568,37450.525256756,0
+EFU.US,D,20081103,000000,776.984,776.984,749.9,762.91,11350.238103967,0
+EFU.US,D,20081104,000000,711.764,763.774,651.804,653.988,36995.995594622,0
+EFU.US,D,20081105,000000,668.538,729.14,658.1,725.114,46317.695596584,0
+EFU.US,D,20081106,000000,752.638,833.204,733.22,823.614,61524.04750518,0
+EFU.US,D,20081107,000000,762.64,768.476,720.748,727.396,55322.584286577,0
+EFU.US,D,20081110,000000,689.752,771.218,689.752,751.304,19495.125937778,0
+EFU.US,D,20081111,000000,790.048,821.482,773.23,794.7,48186.645910844,0
+EFU.US,D,20081112,000000,828.586,881.206,827.3,878.92,39364.396577937,0
+EFU.US,D,20081113,000000,851.85,925.09,733.624,733.624,99452.15399341,0
+EFU.US,D,20081114,000000,801.18,834.76,767.124,819.266,32636.884725656,0
+EFU.US,D,20081117,000000,838.774,883.726,802.786,848.028,32712.541158365,0
+EFU.US,D,20081118,000000,866.774,887.836,824.968,848.23,31972.526675931,0
+EFU.US,D,20081119,000000,867.502,962.21,848.838,954.836,48185.463779083,0
+EFU.US,D,20081120,000000,966.184,1072.79,926.718,1062.27,66340.643365682,0
+EFU.US,D,20081121,000000,943.584,1056.84,906.076,914.432,61796.528876107,0
+EFU.US,D,20081124,000000,869.022,887.7,758.208,793.618,42761.252193388,0
+EFU.US,D,20081125,000000,749.02,813.97,745.872,773.57,39489.11147873,0
+EFU.US,D,20081126,000000,816.236,816.236,749.424,756.008,18246.203732202,0
+EFU.US,D,20081128,000000,770.286,776.514,746.99,750.356,6017.0506638748,0
+EFU.US,D,20081201,000000,802.176,882.372,801.246,878.112,41564.343785299,0
+EFU.US,D,20081202,000000,815.528,836.268,773.706,780.674,33324.885410602,0
+EFU.US,D,20081203,000000,851.782,851.782,765.368,765.634,34337.381263963,0
+EFU.US,D,20081204,000000,814.036,838.232,777.394,817.37,28245.26523326,0
+EFU.US,D,20081205,000000,834.152,871.73,781.148,782.55,29013.059812078,0
+EFU.US,D,20081208,000000,741.424,747.464,698.772,714.912,52341.839051025,0
+EFU.US,D,20081209,000000,722.442,732.744,693.208,721.018,27508.79714611,0
+EFU.US,D,20081210,000000,693.474,710.244,679.062,684.966,33961.463363941,0
+EFU.US,D,20081211,000000,681.956,701.936,657.964,688.198,26540.040167908,0
+EFU.US,D,20081212,000000,717.062,721.694,671.362,678.992,26765.827334274,0
+EFU.US,D,20081215,000000,668.874,694.118,668.874,674.848,20681.986225898,0
+EFU.US,D,20081216,000000,671.77,675.526,592.406,594.622,46641.008633238,0
+EFU.US,D,20081217,000000,620.048,622.062,591.202,600.996,39218.994371325,0
+EFU.US,D,20081218,000000,602.136,651.804,602.136,641.4,44978.931377165,0
+EFU.US,D,20081219,000000,646.968,664.934,633.77,655.952,39368.534039101,0
+EFU.US,D,20081222,000000,650.064,682.564,646.426,664.866,31583.014260657,0
+EFU.US,D,20081223,000000,659.978,681.076,650.132,673.648,20002.85152916,0
+EFU.US,D,20081224,000000,661.652,669.824,655.004,656.222,7470.4816641172,0
+EFU.US,D,20081226,000000,639.998,660.974,639.998,650.804,5990.4526992506,0
+EFU.US,D,20081229,000000,633.904,657.76,630.016,649.116,19482.713554287,0
+EFU.US,D,20081230,000000,636.378,638.12,606.902,606.902,26068.369595239,0
+EFU.US,D,20081231,000000,618.018,618.018,586.516,590.88,24333.591235861,0
+EFU.US,D,20090102,000000,611.708,611.708,573.524,579.09,25945.427892087,0
+EFU.US,D,20090105,000000,601.068,604.282,587.598,598.106,35355.78777613,0
+EFU.US,D,20090106,000000,589.95,601.268,575.606,583.304,50060.915818029,0
+EFU.US,D,20090107,000000,592.926,609.78,588.414,603.404,51936.958922856,0
+EFU.US,D,20090108,000000,602.406,610.59,585.502,585.566,48134.041047476,0
+EFU.US,D,20090109,000000,599.176,626.732,599.176,624.21,23875.515178444,0
+EFU.US,D,20090112,000000,630.556,661.518,630.556,654.058,38736.684612806,0
+EFU.US,D,20090113,000000,684.292,692.41,668.74,677.862,43854.724072383,0
+EFU.US,D,20090114,000000,719.666,743.504,714.912,733.016,69218.543138021,0
+EFU.US,D,20090115,000000,728.058,763.232,708.686,721.156,118469.10763383,0
+EFU.US,D,20090116,000000,689.08,743.892,686.642,710.244,83270.543381926,0
+EFU.US,D,20090120,000000,759.68,817.576,759.68,815.712,85959.893138373,0
+EFU.US,D,20090121,000000,785.412,803.378,736.112,738.26,63621.740315208,0
+EFU.US,D,20090122,000000,783.078,801.5,760.628,772.298,67807.077815296,0
+EFU.US,D,20090123,000000,825.44,830.704,769.762,780.948,75561.862167952,0
+EFU.US,D,20090126,000000,762.774,771.69,728.738,751.558,94965.372894247,0
+EFU.US,D,20090127,000000,735.502,744.572,715.114,721.562,25126.801647542,0
+EFU.US,D,20090128,000000,682.09,693.474,667.322,679.536,44163.260462023,0
+EFU.US,D,20090129,000000,715.25,742.642,712.102,738.716,26574.321988979,0
+EFU.US,D,20090130,000000,724.772,760.764,720.276,752.91,35440.901262927,0
+EFU.US,D,20090202,000000,781.808,786.36,757.48,767.26,23533.879099493,0
+EFU.US,D,20090203,000000,750.288,762.368,710.886,721.288,23898.566747785,0
+EFU.US,D,20090204,000000,718.548,737.786,695.676,729.818,19513.448980075,0
+EFU.US,D,20090205,000000,738.986,750.692,698.772,708.958,29842.325242473,0
+EFU.US,D,20090206,000000,704.016,706.59,670.164,678.806,21288.41981933,0
+EFU.US,D,20090209,000000,677.522,686.572,668.874,677.522,21588.681286643,0
+EFU.US,D,20090210,000000,691.278,750.898,683.95,745.466,48741.656772669,0
+EFU.US,D,20090211,000000,721.762,750.222,715.25,729.952,29673.87146652,0
+EFU.US,D,20090212,000000,756.076,773.706,731.22,731.764,53291.090855169,0
+EFU.US,D,20090213,000000,739.328,750.966,728.394,748.882,21594.000879568,0
+EFU.US,D,20090217,000000,809.688,831.718,806.252,827.234,33274.053744875,0
+EFU.US,D,20090218,000000,813.904,847.568,813.326,828.454,56025.952684417,0
+EFU.US,D,20090219,000000,792.532,837.35,783.89,831.852,36819.857962222,0
+EFU.US,D,20090220,000000,882.306,882.306,833.748,851.712,91107.485891977,0
+EFU.US,D,20090223,000000,839.854,919.458,838.838,916.768,89476.735127573,0
+EFU.US,D,20090224,000000,902.354,915.704,836.068,843.46,110135.07871825,0
+EFU.US,D,20090225,000000,869.498,909.864,859.466,885.956,67168.135598435,0
+EFU.US,D,20090226,000000,856.774,905.872,847.234,899.948,55025.278148666,0
+EFU.US,D,20090227,000000,919.458,920.978,867.634,905.938,73837.131928543,0
+EFU.US,D,20090302,000000,957.476,1009.19,949.334,1004.17,83580.852969209,0
+EFU.US,D,20090303,000000,973.798,1036.47,973.058,1014.17,57898.449393961,0
+EFU.US,D,20090304,000000,965.664,971.534,897.058,926.24,73281.530000837,0
+EFU.US,D,20090305,000000,974.474,1015.62,953.162,995.998,66285.674238792,0
+EFU.US,D,20090306,000000,973.33,1045.59,949.268,1001.56,61932.474028631,0
+EFU.US,D,20090309,000000,1062.27,1064.01,1015.28,1054.96,64738.263763544,0
+EFU.US,D,20090310,000000,973.058,973.126,900.086,913.91,58191.027004827,0
+EFU.US,D,20090311,000000,887.836,924.346,873.558,903.234,39259.777917082,0
+EFU.US,D,20090312,000000,925.228,938.68,856.588,862.292,40522.29463791,0
+EFU.US,D,20090313,000000,850.972,879.662,844.002,852.392,40406.445725325,0
+EFU.US,D,20090316,000000,820.67,835.898,792.126,833.612,31387.962520079,0
+EFU.US,D,20090317,000000,835.948,845.556,786.36,787.358,38953.014725083,0
+EFU.US,D,20090318,000000,804.516,820.67,733.424,740.544,44814.615062376,0
+EFU.US,D,20090319,000000,705.472,743.69,704.406,741.424,51718.855612938,0
+EFU.US,D,20090320,000000,740.746,769.22,734.166,761.168,50663.211950297,0
+EFU.US,D,20090323,000000,711.224,717.398,649.588,655.274,46317.695596584,0
+EFU.US,D,20090324,000000,685.034,695.338,667.724,691.886,24519.18592235,0
+EFU.US,D,20090325,000000,682.902,701.394,649.86,667.794,65718.842059356,0
+EFU.US,D,20090326,000000,660.572,673.514,647.036,654.528,27790.735571126,0
+EFU.US,D,20090327,000000,689.688,699.43,683.848,693.208,20780.103162067,0
+EFU.US,D,20090330,000000,739.124,760.152,736.586,745.804,25445.977223033,0
+EFU.US,D,20090331,000000,720.006,729.074,689.888,703.016,26032.314576526,0
+EFU.US,D,20090401,000000,718.616,720.41,666.27,673.056,25338.994298655,0
+EFU.US,D,20090402,000000,625.65,626.866,589.544,613.656,29802.132762596,0
+EFU.US,D,20090403,000000,615.872,627.07,605.008,605.076,19748.102134648,0
+EFU.US,D,20090406,000000,631.96,645.072,625.074,627,29717.019275799,0
+EFU.US,D,20090407,000000,648.642,660.248,640.604,654.596,26675.394254551,0
+EFU.US,D,20090408,000000,646.086,657.558,631.486,643.278,17241.391735288,0
+EFU.US,D,20090409,000000,612.654,623.602,606.5,608.898,29190.97064212,0
+EFU.US,D,20090413,000000,613.046,614.856,587.668,595.554,11866.829683557,0
+EFU.US,D,20090414,000000,606.5,609.846,591.014,605.414,19404.101792175,0
+EFU.US,D,20090415,000000,612.318,613.992,587.53,591.27,12269.936614084,0
+EFU.US,D,20090416,000000,585.772,595.822,574.998,581.982,11167.598746881,0
+EFU.US,D,20090417,000000,581.712,593.268,580.426,585.904,20916.639380472,0
+EFU.US,D,20090420,000000,614.264,635.106,614.264,634.292,18721.420700154,0
+EFU.US,D,20090421,000000,646.562,646.902,604.416,607.514,30299.810234009,0
+EFU.US,D,20090422,000000,625.99,628.272,594.216,617.494,26294.747827485,0
+EFU.US,D,20090423,000000,599.102,608.762,584.894,586.516,33084.321597223,0
+EFU.US,D,20090424,000000,567.568,573.844,558.162,568.044,22900.256475557,0
+EFU.US,D,20090427,000000,583.504,587.734,565.266,580.696,23539.789758298,0
+EFU.US,D,20090428,000000,602.2,603.468,580.426,589.342,13296.026982698,0
+EFU.US,D,20090429,000000,572.642,572.642,548.33,558.55,21779.004500176,0
+EFU.US,D,20090430,000000,543.83,562.004,534.984,554.356,30727.150865638,0
+EFU.US,D,20090501,000000,547.996,554.896,538.67,539.468,10261.494752017,0
+EFU.US,D,20090504,000000,528.216,528.284,494.226,494.292,17875.605425105,0
+EFU.US,D,20090505,000000,498.742,509.808,495.982,505.036,12701.414706877,0
+EFU.US,D,20090506,000000,483.784,497.998,477.61,481.098,13618.748953471,0
+EFU.US,D,20090507,000000,471.524,502.906,470.876,496.526,25862.087602931,0
+EFU.US,D,20090508,000000,474.396,479.2,451.624,453.552,32118.519948424,0
+EFU.US,D,20090511,000000,474.668,478.542,469.134,474.668,16062.215303615,0
+EFU.US,D,20090512,000000,464.228,478.406,461.402,466.158,17979.041954199,0
+EFU.US,D,20090513,000000,487.542,500.686,486.864,497.136,25651.66814946,0
+EFU.US,D,20090514,000000,499.2,501.03,480.828,488.07,29623.039800793,0
+EFU.US,D,20090515,000000,485.664,500.146,478.272,496.596,34882.935071699,0
+EFU.US,D,20090518,000000,475.75,477.61,457.126,459.066,19155.263056469,0
+EFU.US,D,20090519,000000,453.874,456.716,444.318,450.694,16134.916406921,0
+EFU.US,D,20090520,000000,441.066,445.65,429.85,444.858,19197.228733987,0
+EFU.US,D,20090521,000000,454.688,459.524,449.02,449.968,21942.729749085,0
+EFU.US,D,20090522,000000,440.476,448.746,439.408,447.192,10252.037697928,0
+EFU.US,D,20090526,000000,453.874,457.868,425.552,428.97,10769.220343399,0
+EFU.US,D,20090527,000000,427.482,445.198,426.736,443.028,4563.0285977518,0
+EFU.US,D,20090528,000000,437.074,449.02,431.186,434.334,6532.4601117038,0
+EFU.US,D,20090529,000000,422.388,429.174,418.87,418.94,8102.9221562927,0
+EFU.US,D,20090601,000000,400.734,402.424,389.974,396.282,19265.79237613,0
+EFU.US,D,20090602,000000,398.5,399.974,387.808,389.974,7969.9323331717,0
+EFU.US,D,20090603,000000,405.114,419.578,403.762,412.084,12074.884873507,0
+EFU.US,D,20090604,000000,410.02,414.54,405.452,407.45,7765.4235385056,0
+EFU.US,D,20090605,000000,404.978,420.442,404.978,416.57,12229.744134208,0
+EFU.US,D,20090608,000000,427.212,432.608,414.946,419.006,13216.233088825,0
+EFU.US,D,20090609,000000,414.474,418.53,406.334,410.46,6206.1917456469,0
+EFU.US,D,20090610,000000,397.35,417.45,396.42,407.182,11115.584949394,0
+EFU.US,D,20090611,000000,400.394,400.394,384.678,394.388,15647.287055477,0
+EFU.US,D,20090612,000000,401.548,404.712,396.216,397.284,5544.7890253251,0
+EFU.US,D,20090615,000000,413.474,431.662,413.474,426.094,17003.192185431,0
+EFU.US,D,20090616,000000,419.902,436.364,419.902,434.742,8384.2695154287,0
+EFU.US,D,20090617,000000,435.078,444.114,426.808,433.184,16856.607847058,0
+EFU.US,D,20090618,000000,434.942,438.426,424.878,433.59,7190.3164367423,0
+EFU.US,D,20090619,000000,426.87,426.87,417.178,420.562,5663.5932673132,0
+EFU.US,D,20090622,000000,435.484,450.948,435.078,447.938,22598.812876482,0
+EFU.US,D,20090623,000000,438.618,446.244,432.726,436.89,28440.908039718,0
+EFU.US,D,20090624,000000,425.756,438.36,418.464,435.148,32450.698973286,0
+EFU.US,D,20090625,000000,440.002,441.608,416.838,418.87,10003.790028102,0
+EFU.US,D,20090626,000000,419.074,423.404,414.356,416.772,6281.2571124752,0
+EFU.US,D,20090629,000000,413.88,417.45,407.518,411.342,7589.8769719859,0
+EFU.US,D,20090630,000000,411.342,425.824,409.48,419.834,4549.4340824994,0
+EFU.US,D,20090701,000000,408.398,409.074,399.448,407.586,8617.7405382411,0
+EFU.US,D,20090702,000000,423.202,432.66,422.388,430.458,9240.1329104474,0
+EFU.US,D,20090706,000000,440.612,441.88,429.038,429.512,4844.9670227683,0
+EFU.US,D,20090707,000000,433.452,451.15,433.384,449.694,7310.3028104915,0
+EFU.US,D,20090708,000000,447.666,464.094,445.33,453.942,25200.68488261,0
+EFU.US,D,20090709,000000,441.678,449.02,439.02,442.422,11084.258457725,0
+EFU.US,D,20090710,000000,455.77,460.474,448.41,451.962,6362.2331381089,0
+EFU.US,D,20090713,000000,450.628,456.514,434.54,437.55,8702.8540250386,0
+EFU.US,D,20090714,000000,430.984,438.818,428.698,431.592,8433.3279835133,0
+EFU.US,D,20090715,000000,413.134,414.014,400.038,402.154,14027.175476923,0
+EFU.US,D,20090716,000000,402.546,404.166,392.528,396.148,9046.8543675116,0
+EFU.US,D,20090717,000000,399.582,402.086,395.472,397.146,7316.2134692969,0
+EFU.US,D,20090720,000000,384.272,389.568,380.566,382.528,8263.692075799,0
+EFU.US,D,20090721,000000,372.868,385.286,372.596,378.314,10847.24103963,0
+EFU.US,D,20090722,000000,382.73,382.936,371.988,375.742,3545.2131514657,0
+EFU.US,D,20090723,000000,376.354,376.896,358.624,362.87,17658.093181067,0
+EFU.US,D,20090724,000000,363.954,367.524,358.084,358.084,2387.3150914922,0
+EFU.US,D,20090727,000000,360.332,364.63,356.272,356.272,4531.1110402028,0
+EFU.US,D,20090728,000000,362.262,368.706,359.418,359.74,5008.6922716773,0
+EFU.US,D,20090729,000000,362.074,369.518,360.332,365.644,2099.4660076703,0
+EFU.US,D,20090730,000000,352.788,355.05,345.274,351.432,7457.4782147454,0
+EFU.US,D,20090731,000000,347.354,350.366,339.506,341.572,6329.1334487988,0
+EFU.US,D,20090803,000000,330.302,333.348,323.552,325.158,5995.7722921754,0
+EFU.US,D,20090804,000000,331.048,332.536,325.158,326.92,6937.3402398722,0
+EFU.US,D,20090805,000000,327.104,336.408,327.104,328.456,3558.2166008376,0
+EFU.US,D,20090806,000000,326.716,337.152,325.498,332.672,7330.9901163103,0
+EFU.US,D,20090807,000000,329.556,333.62,328.254,332.402,7401.9180219749,0
+EFU.US,D,20090810,000000,335.596,340.3,334.802,337.288,3977.8733760194,0
+EFU.US,D,20090811,000000,340.436,344.936,339.572,341.114,6502.9068176769,0
+EFU.US,D,20090812,000000,340.64,340.64,322.4,332.872,5638.1774344501,0
+EFU.US,D,20090813,000000,323.752,328.576,321.198,322.876,3943.0004890677,0
+EFU.US,D,20090814,000000,321.402,332.466,321.402,328.118,2050.4075395856,0
+EFU.US,D,20090817,000000,348.758,351.568,347.288,349.304,22739.48655605,0
+EFU.US,D,20090818,000000,344.126,345.816,335.056,338.1,8150.2074267357,0
+EFU.US,D,20090819,000000,345.816,346.088,329.49,332.194,10761.536486952,0
+EFU.US,D,20090820,000000,332.672,332.672,323.414,325.428,2773.8721773639,0
+EFU.US,D,20090821,000000,316.65,317.31,309.93,312.232,12983.944197774,0
+EFU.US,D,20090824,000000,309.46,313.91,306.598,313.112,13361.044229557,0
+EFU.US,D,20090825,000000,305.722,307.598,301.98,306.396,3033.35009892,0
+EFU.US,D,20090826,000000,310.812,313.974,308.274,309.188,2820.5663819264,0
+EFU.US,D,20090827,000000,309.388,315.126,301.642,304.504,4462.5473980604,0
+EFU.US,D,20090828,000000,298.444,305.516,297.7,303.706,2456.4697995151,0
+EFU.US,D,20090831,000000,310.878,311.284,306.87,307.396,2383.1776303284,0
+EFU.US,D,20090901,000000,314.45,324.55,305.99,321.874,5616.8990627507,0
+EFU.US,D,20090902,000000,326.784,326.92,320.068,323.958,5389.9297646242,0
+EFU.US,D,20090903,000000,318.052,323.552,317.24,319.066,3353.7078061715,0
+EFU.US,D,20090904,000000,318.458,319.59,307.532,309.052,3821.2409176769,0
+EFU.US,D,20090908,000000,294.806,299.372,294.806,296.344,3143.8794185806,0
+EFU.US,D,20090909,000000,293.2,293.2,286.972,289.36,1759.603126361,0
+EFU.US,D,20090910,000000,289.494,293.13,283.334,283.538,2601.2809402469,0
+EFU.US,D,20090911,000000,281.472,286.432,279.53,284.958,2719.4941163544,0
+EFU.US,D,20090914,000000,290.898,291.576,283.268,283.606,1423.8777062156,0
+EFU.US,D,20090915,000000,285.84,288.714,282.286,282.674,2198.1740097201,0
+EFU.US,D,20090916,000000,276.178,277.786,272.016,272.288,2076.4144383293,0
+EFU.US,D,20090917,000000,275.588,277.518,272.016,275.25,1214.6403845052,0
+EFU.US,D,20090918,000000,273.302,275.772,272.966,273.17,1850.6272719639,0
+EFU.US,D,20090921,000000,279.868,284.62,278.784,279.326,3848.4299481816,0
+EFU.US,D,20090922,000000,270.596,273.438,270.596,271.948,1406.1457297994,0
+EFU.US,D,20090923,000000,270.596,276.974,256.942,276.974,3557.0344690765,0
+EFU.US,D,20090924,000000,273.098,287.04,272.896,283.74,5660.6379379105,0
+EFU.US,D,20090925,000000,285.502,287.902,280.748,286.158,3474.2852458012,0
+EFU.US,D,20090928,000000,284.282,284.486,275.18,278.716,1591.7404162883,0
+EFU.US,D,20090929,000000,279.936,283.404,278.394,281.338,1760.1941922416,0
+EFU.US,D,20090930,000000,278.328,286.366,277.38,280.68,1730.6408982147,0
+EFU.US,D,20091001,000000,285.774,297.154,285.774,297.154,4808.9120040555,0
+EFU.US,D,20091002,000000,306.192,306.192,298.104,303.366,9455.8719568437,0
+EFU.US,D,20091005,000000,302.894,303.3,292.928,294.012,4503.3309438175,0
+EFU.US,D,20091006,000000,287.174,287.314,279.868,284.554,4156.9663378223,0
+EFU.US,D,20091007,000000,282.998,286.024,282.218,282.356,2473.6107100507,0
+EFU.US,D,20091008,000000,274.64,276.316,270.26,274.368,1884.909093035,0
+EFU.US,D,20091009,000000,276.114,277.518,275.18,275.18,1118.8877118581,0
+EFU.US,D,20091012,000000,269.394,272.56,267.922,272.424,2001.9401373815,0
+EFU.US,D,20091013,000000,273.37,276.502,272.628,272.628,1418.5581132907,0
+EFU.US,D,20091014,000000,261.834,264.708,259.21,259.684,3690.0242921975,0
+EFU.US,D,20091015,000000,262.22,262.22,257.668,257.668,1331.0803629711,0
+EFU.US,D,20091016,000000,266.448,268.26,263.172,264.708,801.48533400926,0
+EFU.US,D,20091019,000000,259.55,261.564,255.386,256.74,3401.584142495,0
+EFU.US,D,20091020,000000,255.25,262.152,255.25,259.278,2345.9404798545,0
+EFU.US,D,20091021,000000,260.362,261.154,252.154,261.154,10360.202754067,0
+EFU.US,D,20091022,000000,261.898,265.386,254.574,255.86,12920.700148556,0
+EFU.US,D,20091023,000000,257.196,265.91,256.062,263.492,21833.382561186,0
+EFU.US,D,20091026,000000,262.356,273.706,257.806,271.612,8285.5615133789,0
+EFU.US,D,20091027,000000,270.936,276.77,268.786,275.838,7484.0761793696,0
+EFU.US,D,20091028,000000,280.862,290.696,279.394,288.766,21868.846514018,0
+EFU.US,D,20091029,000000,278.262,279.19,270.12,271.004,13290.116323892,0
+EFU.US,D,20091030,000000,275.838,290.898,271.678,289.36,15802.737382059,0
+EFU.US,D,20091102,000000,285.568,291.24,274.906,284.958,10611.405753295,0
+EFU.US,D,20091103,000000,295.08,295.55,285.84,286.366,11134.499057571,0
+EFU.US,D,20091104,000000,278.92,282.286,275.388,281.678,7893.6848345823,0
+EFU.US,D,20091105,000000,274.774,276.84,270.53,272.896,4594.3550894203,0
+EFU.US,D,20091106,000000,277.65,277.854,271.406,272.424,2043.3147490192,0
+EFU.US,D,20091109,000000,262.56,262.56,256.672,256.672,5836.1845044302,0
+EFU.US,D,20091110,000000,261.564,262.492,257.872,259.278,5009.2833375579,0
+EFU.US,D,20091111,000000,255.25,259.55,253.44,257.806,2607.7826649328,0
+EFU.US,D,20091112,000000,260.97,265.842,257.13,264.506,10159.831420564,0
+EFU.US,D,20091113,000000,261.762,264.774,256.878,257.4,3665.7905910954,0
+EFU.US,D,20091116,000000,253.034,253.034,246.588,249.936,4179.4268412828,0
+EFU.US,D,20091117,000000,254.052,255.996,252.492,252.558,3707.1652027331,0
+EFU.US,D,20091118,000000,253.304,256.062,253.304,254.052,382.41962470796,0
+EFU.US,D,20091119,000000,260.764,267.534,260.764,263.374,19251.606794997,0
+EFU.US,D,20091120,000000,270.666,270.666,266.382,266.656,5664.7753990743,0
+EFU.US,D,20091123,000000,255.996,258.006,252.968,257.13,3373.2129802292,0
+EFU.US,D,20091124,000000,258.466,262.762,257.872,259.684,3646.2854170377,0
+EFU.US,D,20091125,000000,256.132,256.132,251.614,251.884,2295.1088141283,0
+EFU.US,D,20091127,000000,273.574,273.574,263.1,266.382,5398.2046869517,0
+EFU.US,D,20091130,000000,265.842,269.394,261.426,265.182,5295.3592237381,0
+EFU.US,D,20091201,000000,254.25,254.774,248.348,250.344,3415.1786577474,0
+EFU.US,D,20091202,000000,250.278,251.274,246.658,249.194,1760.1941922416,0
+EFU.US,D,20091203,000000,246.79,251.684,244.628,251.208,2412.1398584748,0
+EFU.US,D,20091204,000000,246.318,254.912,243.562,252.02,5351.5104823892,0
+EFU.US,D,20091207,000000,255.726,255.726,251.478,254.71,1959.9744598633,0
+EFU.US,D,20091208,000000,259.616,264.844,259.616,263.492,4548.2519507384,0
+EFU.US,D,20091209,000000,264.438,269.328,263.442,263.898,4132.1415708398,0
+EFU.US,D,20091210,000000,260.424,263.626,260.09,262.898,4600.8568141062,0
+EFU.US,D,20091211,000000,262.56,263.374,260.564,262.964,1046.7776744324,0
+EFU.US,D,20091214,000000,259.21,259.754,257.668,257.668,1381.3209628168,0
+EFU.US,D,20091215,000000,263.694,264.438,260.902,263.1,865.32044910734,0
+EFU.US,D,20091216,000000,257.74,258.212,250.344,256.996,3217.1715877672,0
+EFU.US,D,20091217,000000,265.976,270.394,265.25,268.65,5535.923037117,0
+EFU.US,D,20091218,000000,267.33,273.438,265.636,268.058,2322.8889105136,0
+EFU.US,D,20091221,000000,267.06,267.06,263.492,266.046,1417.3759815296,0
+EFU.US,D,20091222,000000,262.964,264.506,261.63,261.834,3685.8868310337,0
+EFU.US,D,20091223,000000,259.818,265.708,257.872,258.144,3253.8176723606,0
+EFU.US,D,20091224,000000,255.318,256.198,254.98,255.588,2009.6239938285,0
+EFU.US,D,20091228,000000,252.9,255.116,252.9,253.848,829.85649627507,0
+EFU.US,D,20091229,000000,250.278,253.984,249.736,252.968,1716.4553170818,0
+EFU.US,D,20091230,000000,257.06,257.872,254.642,254.912,1238.2830197267,0
+EFU.US,D,20091231,000000,252.086,258.278,252.086,258.278,1048.5508720741,0
+EFU.US,D,20100104,000000,247.672,247.672,242.882,244.692,5679.5520460877,0
+EFU.US,D,20100105,000000,243.764,245.642,241.532,243.964,1407.918927441,0
+EFU.US,D,20100106,000000,244.692,244.764,241.596,242.004,991.80854754243,0
+EFU.US,D,20100107,000000,245.098,246.926,243.49,244.084,1962.929789266,0
+EFU.US,D,20100108,000000,242.816,243.832,239.586,239.854,1853.5826013665,0
+EFU.US,D,20100111,000000,235.494,237.91,234.966,236.168,2850.7107418338,0
+EFU.US,D,20100112,000000,240.872,242.75,239.178,241.006,3489.6529586952,0
+EFU.US,D,20100113,000000,239.926,241.324,235.83,236.776,2468.2911171259,0
+EFU.US,D,20100114,000000,236.708,237.45,233.288,233.968,2590.0506885166,0
+EFU.US,D,20100115,000000,236.708,243.288,233.156,240.394,6108.0748094776,0
+EFU.US,D,20100119,000000,242.004,242.478,236.032,236.168,2351.2600727794,0
+EFU.US,D,20100120,000000,246.658,252.22,246.044,248.044,6192.5972303945,0
+EFU.US,D,20100121,000000,248.686,261.36,248.55,258.668,6566.1508668944,0
+EFU.US,D,20100122,000000,261.36,269.328,258.278,268.464,7925.0113262508,0
+EFU.US,D,20100125,000000,259.346,262.288,258.006,262.152,5926.026518272,0
+EFU.US,D,20100126,000000,267.196,270.866,258.076,265.504,6880.00684946,0
+EFU.US,D,20100127,000000,268.988,277.444,260.022,265.182,11610.898157285,0
+EFU.US,D,20100128,000000,265.182,277.58,265.182,274.57,6809.0789437954,0
+EFU.US,D,20100129,000000,274.368,283.74,271.004,282.998,7536.0899768569,0
+EFU.US,D,20100201,000000,274.844,275.25,268.058,271.612,9173.9335318272,0
+EFU.US,D,20100202,000000,268.26,269.938,261.762,263.302,6199.690020961,0
+EFU.US,D,20100203,000000,266.046,271.004,263.898,268.128,8064.5028740577,0
+EFU.US,D,20100204,000000,278.648,290.424,278.192,290.424,19616.885509169,0
+EFU.US,D,20100205,000000,293.672,308.274,291.576,295.414,68915.326341305,0
+EFU.US,D,20100208,000000,296.888,302.824,291.17,302.756,8299.1560286312,0
+EFU.US,D,20100209,000000,289.428,294.874,278.532,284.418,20989.931549658,0
+EFU.US,D,20100210,000000,287.108,292.454,284.824,286.838,22393.713015936,0
+EFU.US,D,20100211,000000,288.968,293.2,280.814,281.746,11818.953347234,0
+EFU.US,D,20100212,000000,291.846,293.942,286.432,287.04,7659.0316800088,0
+EFU.US,D,20100216,000000,284.282,285.434,272.896,273.978,11460.176357747,0
+EFU.US,D,20100217,000000,270.666,274.906,270.26,273.17,12819.036817104,0
+EFU.US,D,20100218,000000,274.906,274.906,269.056,269.734,3019.7555836676,0
+EFU.US,D,20100219,000000,277.178,278.532,272.152,273.098,6749.3812898611,0
+EFU.US,D,20100222,000000,270.394,273.37,269.734,272.356,2925.7761086621,0
+EFU.US,D,20100223,000000,274.64,281.408,274.3,279.868,8329.3003885387,0
+EFU.US,D,20100224,000000,278.716,280.138,273.64,275.91,2595.3702814415,0
+EFU.US,D,20100225,000000,287.174,288.378,279.8,279.8,9549.2603659687,0
+EFU.US,D,20100226,000000,280.862,283.132,274.368,275.314,7747.1004962089,0
+EFU.US,D,20100301,000000,274.57,276.248,270.866,271.814,3398.0377472118,0
+EFU.US,D,20100302,000000,267.72,269.986,263.828,267.602,19096.747534296,0
+EFU.US,D,20100303,000000,263.036,263.374,258.006,261.29,8211.0872124311,0
+EFU.US,D,20100304,000000,260.424,264.844,260.224,262.22,1896.1393447653,0
+EFU.US,D,20100305,000000,258.668,259.072,251.478,252.22,7939.7879732643,0
+EFU.US,D,20100308,000000,251.14,253.44,250.414,251.95,2452.9234042319,0
+EFU.US,D,20100309,000000,256.74,256.878,250.936,252.968,1880.1805659907,0
+EFU.US,D,20100310,000000,252.356,252.762,248.686,251.14,1719.4106464845,0
+EFU.US,D,20100311,000000,252.762,252.762,248.686,249.194,1913.2802553009,0
+EFU.US,D,20100312,000000,245.574,247.974,245.17,246.18,3924.677446771,0
+EFU.US,D,20100315,000000,249.736,252.696,249.126,249.126,2754.9580691867,0
+EFU.US,D,20100316,000000,246.726,246.996,242.614,243.154,2368.9920491955,0
+EFU.US,D,20100317,000000,241.006,241.258,238.432,240.394,3875.6189786864,0
+EFU.US,D,20100318,000000,242.272,246.044,241.462,242.882,997.71920634781,0
+EFU.US,D,20100319,000000,243.626,249.532,243.626,248.044,3387.9896272427,0
+EFU.US,D,20100322,000000,254.71,254.71,245.98,246.318,3520.3883844831,0
+EFU.US,D,20100323,000000,246.52,247.47,243.084,243.154,1625.4311714789,0
+EFU.US,D,20100324,000000,251.208,252.294,249.328,250.802,5429.5311786202,0
+EFU.US,D,20100325,000000,246.996,251.816,245.302,251.544,3076.4979081992,0
+EFU.US,D,20100326,000000,248.178,248.686,244.49,246.588,3007.9342660569,0
+EFU.US,D,20100329,000000,243.696,244.354,241.936,242.072,5038.2455657042,0
+EFU.US,D,20100330,000000,240.462,243.626,239.854,242.004,2279.7411012343,0
+EFU.US,D,20100331,000000,243.832,244.084,240.462,241.666,1074.5577708177,0
+EFU.US,D,20100401,000000,236.776,236.776,233.36,233.36,6411.882672074,0
+EFU.US,D,20100405,000000,233.562,234.762,231.326,232.614,2251.961004849,0
+EFU.US,D,20100406,000000,237.386,237.502,233.694,233.764,1873.0877754243,0
+EFU.US,D,20100407,000000,235.962,238.704,235.692,237.316,2766.7793867974,0
+EFU.US,D,20100408,000000,242.208,243.154,237.638,237.974,3165.7488561605,0
+EFU.US,D,20100409,000000,236.368,236.368,230.956,231.736,1850.0362060833,0
+EFU.US,D,20100412,000000,229.942,230.89,228.79,229.874,3751.4951437734,0
+EFU.US,D,20100413,000000,229.334,233.022,229.334,230.28,2226.5451719859,0
+EFU.US,D,20100414,000000,226.724,226.998,223.832,223.902,3169.2952514437,0
+EFU.US,D,20100415,000000,226.724,226.724,224.104,224.762,702.77733195944,0
+EFU.US,D,20100416,000000,228.316,235.692,227.472,234.442,5183.6477723165,0
+EFU.US,D,20100419,000000,239.654,240.666,235.288,235.624,31763.289354221,0
+EFU.US,D,20100420,000000,231.868,233.426,231.394,232.478,27895.354231981,0
+EFU.US,D,20100421,000000,234.692,237.706,234.442,235.354,8573.4105972008,0
+EFU.US,D,20100422,000000,242.68,245.234,238.978,239.314,4531.7021060833,0
+EFU.US,D,20100423,000000,241.936,242.004,236.032,236.368,3747.3576826096,0
+EFU.US,D,20100426,000000,234.63,236.032,234.102,235.83,2055.7271325105,0
+EFU.US,D,20100427,000000,242.544,255.318,239.586,254.116,12269.345548204,0
+EFU.US,D,20100428,000000,250.464,259.754,249.466,254.508,14244.687720961,0
+EFU.US,D,20100429,000000,248.922,249.126,245.17,246.588,3731.9899697157,0
+EFU.US,D,20100430,000000,246.452,253.304,242.208,252.492,3708.3473344942,0
+EFU.US,D,20100503,000000,251.544,251.884,247.608,249.194,3597.8180148336,0
+EFU.US,D,20100504,000000,261.762,270.394,261.63,268.326,17256.759448182,0
+EFU.US,D,20100505,000000,280.862,281.88,272.76,279.258,27102.73488618,0
+EFU.US,D,20100506,000000,281.95,334.058,279.8,305.11,35675.5544175,0
+EFU.US,D,20100507,000000,297.97,316.04,291.706,304.704,37888.505074234,0
+EFU.US,D,20100510,000000,264.236,270.73,259.55,265.318,36332.228610778,0
+EFU.US,D,20100511,000000,277.314,277.38,265.772,274.182,17370.244097245,0
+EFU.US,D,20100512,000000,269.258,269.734,264.37,267.396,5748.1156882301,0
+EFU.US,D,20100513,000000,271.004,275.518,268.058,274.3,8370.0839342958,0
+EFU.US,D,20100514,000000,281.408,294.602,280.342,289.884,23662.14039557,0
+EFU.US,D,20100517,000000,288.31,302.554,285.706,289.038,21528.983632709,0
+EFU.US,D,20100518,000000,283.472,303.706,282.286,301.642,26149.936686753,0
+EFU.US,D,20100519,000000,302.894,308.816,297.022,299.372,26226.184185343,0
+EFU.US,D,20100520,000000,316.582,325.022,310,320.268,42924.977442297,0
+EFU.US,D,20100521,000000,325.768,326.58,303.096,304.096,25018.636591404,0
+EFU.US,D,20100524,000000,312.774,317.984,308.274,317.984,11135.090123452,0
+EFU.US,D,20100525,000000,337.088,340.046,319.658,319.93,41488.68735259,0
+EFU.US,D,20100526,000000,319.32,331.384,311.626,329.252,17141.501601477,0
+EFU.US,D,20100527,000000,305.852,309.592,292.658,292.724,20555.498127463,0
+EFU.US,D,20100528,000000,295.08,305.852,293.876,303.774,22392.530884175,0
+EFU.US,D,20100601,000000,309.524,309.662,295.006,309.662,14971.698754022,0
+EFU.US,D,20100602,000000,306.668,314.654,293.066,293.2,8566.3178066343,0
+EFU.US,D,20100603,000000,289.748,300.17,285.84,295.144,10886.842453626,0
+EFU.US,D,20100604,000000,309.118,322.466,306.532,319.93,16915.714435111,0
+EFU.US,D,20100607,000000,317.65,328.39,314.654,328.184,18720.829634274,0
+EFU.US,D,20100608,000000,324.55,329.186,317.31,317.712,11704.28656641,0
+EFU.US,D,20100609,000000,313.586,322.332,307.006,319.728,8506.6201527,0
+EFU.US,D,20100610,000000,300.896,302.506,292.186,292.862,12542.417985012,0
+EFU.US,D,20100611,000000,299.102,300.17,291.44,291.778,6577.9721845052,0
+EFU.US,D,20100614,000000,282.948,288.714,279.8,288.31,12759.339163169,0
+EFU.US,D,20100615,000000,279.054,280.748,269.53,269.986,12893.511118052,0
+EFU.US,D,20100616,000000,276.452,277.042,270.056,271.884,5853.9164808464,0
+EFU.US,D,20100617,000000,269.598,275.518,269.53,270.866,4117.9559897068,0
+EFU.US,D,20100618,000000,271.004,272.896,269.328,270.8,4263.3581963191,0
+EFU.US,D,20100621,000000,263.172,273.17,261.97,271.204,12214.967487194,0
+EFU.US,D,20100622,000000,270.322,279.126,268.326,278.056,7908.4614815958,0
+EFU.US,D,20100623,000000,274.182,279.53,271.542,274.368,7791.4304372493,0
+EFU.US,D,20100624,000000,278.262,285.164,277.924,284.082,12827.902805312,0
+EFU.US,D,20100625,000000,284.958,287.968,279.868,281.272,8602.9638912277,0
+EFU.US,D,20100628,000000,282.356,286.094,278.192,285.094,3036.3054283227,0
+EFU.US,D,20100629,000000,295.688,306.396,295.688,304.298,18717.874304871,0
+EFU.US,D,20100630,000000,303.706,308.68,297.97,308.68,9431.6382557417,0
+EFU.US,D,20100701,000000,300.764,308.816,298.92,299.648,16889.116470487,0
+EFU.US,D,20100702,000000,296.278,304.772,293.672,301.166,4655.8259409962,0
+EFU.US,D,20100706,000000,283.878,292.928,279.594,288.968,17541.653202601,0
+EFU.US,D,20100707,000000,285.568,285.84,270.12,270.394,8751.9124931232,0
+EFU.US,D,20100708,000000,268.394,272.628,265.504,265.57,13710.364164955,0
+EFU.US,D,20100709,000000,270.46,270.73,264.912,265.114,4172.3340507163,0
+EFU.US,D,20100712,000000,269.056,270.53,266.114,266.722,7007.0860137756,0
+EFU.US,D,20100713,000000,260.294,260.832,255.726,256.996,13252.288107538,0
+EFU.US,D,20100714,000000,259.008,259.884,254.642,255.182,5579.6619122768,0
+EFU.US,D,20100715,000000,254.508,260.294,251.95,252.558,3903.9901409522,0
+EFU.US,D,20100716,000000,258.736,269.124,258.668,268.464,11876.877803527,0
+EFU.US,D,20100719,000000,264.37,269.462,263.1,265.434,6289.5320348027,0
+EFU.US,D,20100720,000000,273.438,273.438,261.086,261.63,13297.209114459,0
+EFU.US,D,20100721,000000,261.63,272.76,261.564,270.8,8047.9530294027,0
+EFU.US,D,20100722,000000,258.144,258.144,250.666,253.17,11158.732758673,0
+EFU.US,D,20100723,000000,254.642,254.846,247.062,247.062,6482.219511858,0
+EFU.US,D,20100726,000000,249.262,250.414,243.154,243.424,4555.3447413048,0
+EFU.US,D,20100727,000000,240.666,244.692,240.058,242.208,12051.833304166,0
+EFU.US,D,20100728,000000,243.154,245.642,241.802,244.22,4832.554639277,0
+EFU.US,D,20100729,000000,237.182,245.842,235.692,242.208,7125.8902557637,0
+EFU.US,D,20100730,000000,247.608,248.112,241.072,243.358,8966.4694077584,0
+EFU.US,D,20100802,000000,232.818,233.492,226.588,227.404,8909.7270832268,0
+EFU.US,D,20100803,000000,229.06,230.89,227.404,228.178,4823.688651069,0
+EFU.US,D,20100804,000000,228.656,230.618,227.132,227.946,12178.912468481,0
+EFU.US,D,20100805,000000,229.128,231.258,227.946,228.382,3600.1822783557,0
+EFU.US,D,20100806,000000,230.414,231.53,226.186,226.318,6069.0644613621,0
+EFU.US,D,20100809,000000,225.304,226.794,224.694,225.848,6520.638794093,0
+EFU.US,D,20100810,000000,233.83,235.962,227.608,229.604,7106.385081706,0
+EFU.US,D,20100811,000000,243.832,250.936,243.832,250.142,15151.973847586,0
+EFU.US,D,20100812,000000,254.71,254.71,249.736,250.868,4410.5336005731,0
+EFU.US,D,20100813,000000,250.208,252.696,248.79,252.63,2257.2805977739,0
+EFU.US,D,20100816,000000,252.696,253.848,246.658,248.55,4188.2928294908,0
+EFU.US,D,20100817,000000,242.952,245.642,240.734,242.75,4682.4239056204,0
+EFU.US,D,20100818,000000,241.532,244.49,239.854,243.084,4540.5680942914,0
+EFU.US,D,20100819,000000,241.802,253.034,241.596,250.732,8475.2936610315,0
+EFU.US,D,20100820,000000,256.536,259.072,255.386,256.336,5274.6719179193,0
+EFU.US,D,20100823,000000,253.304,257.06,250.596,257.06,2367.2188515539,0
+EFU.US,D,20100824,000000,263.828,267.466,261.086,264.102,9071.0880686136,0
+EFU.US,D,20100825,000000,268.988,271.34,262.83,263.964,14138.295862464,0
+EFU.US,D,20100826,000000,260.902,265.182,257.74,264.236,2647.3840789288,0
+EFU.US,D,20100827,000000,257.872,264.102,252.762,253.24,9301.6037620234,0
+EFU.US,D,20100830,000000,256.74,260.764,255.116,260.764,2687.5765588054,0
+EFU.US,D,20100831,000000,261.63,262.83,256.132,259.142,3299.329745162,0
+EFU.US,D,20100901,000000,246.318,246.658,238.978,240.666,3268.0032534935,0
+EFU.US,D,20100902,000000,240.94,241.596,237.84,238.366,8451.0599599295,0
+EFU.US,D,20100903,000000,233.63,235.758,232.344,233.36,3912.2650632797,0
+EFU.US,D,20100907,000000,236.708,239.988,236.708,239.786,5980.995645162,0
+EFU.US,D,20100908,000000,236.842,236.842,233.222,235.898,5517.5999948204,0
+EFU.US,D,20100909,000000,228.928,233.426,228.79,232.274,871.23110791272,0
+EFU.US,D,20100910,000000,231.258,232.004,230.208,230.618,1393.1422804276,0
+EFU.US,D,20100913,000000,224.104,224.306,221.82,222.004,5767.0297964073,0
+EFU.US,D,20100914,000000,223.564,224.442,217.472,219.198,9039.7615769451,0
+EFU.US,D,20100915,000000,222.544,223.764,218.452,218.722,3001.4325413709,0
+EFU.US,D,20100916,000000,221.82,222.48,219.67,220.618,2321.7067787525,0
+EFU.US,D,20100917,000000,220.956,224.306,220.55,222.954,1699.3144065462,0
+EFU.US,D,20100920,000000,220.55,221.482,214.51,215.238,5267.5791273529,0
+EFU.US,D,20100921,000000,214.966,218.656,212.228,215.644,3050.4910094556,0
+EFU.US,D,20100922,000000,213.918,216.73,213.04,215.848,1367.1353816839,0
+EFU.US,D,20100923,000000,220.82,221.094,216.592,220.348,1899.0946741679,0
+EFU.US,D,20100924,000000,212.09,212.09,207.64,208.15,5702.0125495482,0
+EFU.US,D,20100927,000000,208.284,210.282,208.284,210.282,3575.9485772537,0
+EFU.US,D,20100928,000000,209.552,213.648,206.964,207.828,3638.0104947102,0
+EFU.US,D,20100929,000000,208.032,209.488,206.762,208.352,2002.5312032621,0
+EFU.US,D,20100930,000000,206.086,213.51,205.07,211.818,6398.8792227022,0
+EFU.US,D,20101001,000000,207.17,209.808,206.56,207.442,2230.6826331497,0
+EFU.US,D,20101004,000000,210.418,214.762,209.688,212.974,5083.1665726251,0
+EFU.US,D,20101005,000000,205.816,206.424,199.963,201.11,9480.6967238263,0
+EFU.US,D,20101006,000000,199.486,199.892,197.948,198.014,4281.6812386158,0
+EFU.US,D,20101007,000000,194.698,200.976,194.698,198.673,4459.5920686577,0
+EFU.US,D,20101008,000000,198.743,199.015,195.746,196.426,2662.7517918228,0
+EFU.US,D,20101011,000000,195.746,197.809,195.615,197.016,2140.2495534274,0
+EFU.US,D,20101012,000000,200.164,202.106,197.016,197.809,2914.5458569319,0
+EFU.US,D,20101013,000000,193.954,194.698,191.418,193.365,5693.1465613401,0
+EFU.US,D,20101014,000000,190.942,192.349,189.659,190.741,3339.5222250386,0
+EFU.US,D,20101015,000000,189.32,194.361,189.32,191.689,4538.2038307692,0
+EFU.US,D,20101018,000000,192.483,193.55,189.523,189.994,3409.267998942,0
+EFU.US,D,20101019,000000,197.674,200.706,195.408,199.15,4929.4894436852,0
+EFU.US,D,20101020,000000,196.949,196.949,190.4,191.552,6979.8969832709,0
+EFU.US,D,20101021,000000,191.213,195.884,189.116,193.48,987.67108637866,0
+EFU.US,D,20101022,000000,192.008,193.48,191.418,192.617,2455.287667754,0
+EFU.US,D,20101025,000000,188.642,191.147,187.714,191.147,1830.5310320256,0
+EFU.US,D,20101026,000000,195.206,196.019,193.48,193.954,6416.6111991184,0
+EFU.US,D,20101027,000000,197.084,200.164,196.695,197.555,2386.1329597311,0
+EFU.US,D,20101028,000000,193.43,195.951,193.295,194.428,2840.0715559841,0
+EFU.US,D,20101029,000000,195.137,195.884,194.024,194.293,4203.6605423848,0
+EFU.US,D,20101101,000000,193.615,197.948,192.82,195.884,1720.001712365,0
+EFU.US,D,20101102,000000,189.59,190.605,188.779,189.523,2958.2847320917,0
+EFU.US,D,20101103,000000,189.523,192.078,187.118,187.118,2782.1470996914,0
+EFU.US,D,20101104,000000,179.743,180.269,177.933,178.136,5883.4697748733,0
+EFU.US,D,20101105,000000,179.862,181.282,178.543,179.862,3202.3949407538,0
+EFU.US,D,20101108,000000,182.534,183.956,181.537,181.926,2488.3873570641,0
+EFU.US,D,20101109,000000,179.743,185.902,179.133,185.563,4301.1864126736,0
+EFU.US,D,20101110,000000,184.972,189.32,183.686,184.564,2507.8925311219,0
+EFU.US,D,20101111,000000,188.373,188.845,187.321,187.575,1376.001369892,0
+EFU.US,D,20101112,000000,188.913,192.21,187.714,190.673,1946.379944611,0
+EFU.US,D,20101115,000000,187.846,190.876,187.846,190.876,1547.410475248,0
+EFU.US,D,20101116,000000,194.497,201.382,193.684,199.826,6977.5327197487,0
+EFU.US,D,20101117,000000,198.014,198.472,195.681,197.61,3200.0306772316,0
+EFU.US,D,20101118,000000,189.32,189.791,187.78,187.916,5398.2046869517,0
+EFU.US,D,20101119,000000,191.01,192.483,187.916,187.916,2470.655380648,0
+EFU.US,D,20101122,000000,190.605,196.019,190.538,192.008,9209.98855054,0
+EFU.US,D,20101123,000000,200.368,204.208,199.486,203.462,11780.534064999,0
+EFU.US,D,20101124,000000,199.486,199.486,197.016,197.084,11857.963695349,0
+EFU.US,D,20101126,000000,203.596,203.804,201.448,203.192,5200.7886828521,0
+EFU.US,D,20101129,000000,208.032,211.43,206.222,207.032,10598.993369804,0
+EFU.US,D,20101130,000000,214.446,214.762,209.876,211.888,8462.8812775402,0
+EFU.US,D,20101201,000000,203.394,204.136,199.42,199.689,13328.535606127,0
+EFU.US,D,20101202,000000,200.57,200.57,192.078,192.078,7437.3819748071,0
+EFU.US,D,20101203,000000,191.941,192.008,188.184,188.373,4055.3030063698,0
+EFU.US,D,20101206,000000,191.213,192.146,189.387,190.062,5374.5620517302,0
+EFU.US,D,20101207,000000,184.767,189.928,184.496,189.928,3048.717811814,0
+EFU.US,D,20101208,000000,188.506,191.35,187.457,188.779,2859.5767300419,0
+EFU.US,D,20101209,000000,187.644,189.994,187.644,187.846,671.45084029094,0
+EFU.US,D,20101210,000000,188.051,188.845,186.577,186.916,1692.2216159797,0
+EFU.US,D,20101213,000000,183.889,183.956,180.877,182.739,2746.6831468592,0
+EFU.US,D,20101214,000000,182.264,182.534,179.93,182.198,1669.1700466387,0
+EFU.US,D,20101215,000000,186.306,187.78,183.549,186.781,4484.4168356403,0
+EFU.US,D,20101216,000000,186.849,187.575,184.294,184.837,2905.0888028433,0
+EFU.US,D,20101217,000000,186.713,188.845,186.713,186.781,5843.2772949967,0
+EFU.US,D,20101220,000000,185.307,187.575,185.106,186.105,3279.8245711042,0
+EFU.US,D,20101221,000000,182.534,183.549,182.467,182.872,1708.1803947542,0
+EFU.US,D,20101222,000000,182.739,183.346,181.994,182.129,3419.9071847917,0
+EFU.US,D,20101223,000000,183.346,183.414,182.129,182.399,6121.0782588495,0
+EFU.US,D,20101227,000000,184.362,185.04,182.941,183.009,3211.2609289619,0
+EFU.US,D,20101228,000000,181.08,183.346,181.08,182.806,1437.4722214679,0
+EFU.US,D,20101229,000000,180.335,180.81,178.811,179.743,4205.4337400264,0
+EFU.US,D,20101230,000000,180.2,182.399,179.93,180.943,3997.9696159577,0
+EFU.US,D,20101231,000000,181.147,181.147,176.798,178.93,3484.9244316509,0
+EFU.US,D,20110103,000000,176.326,176.462,175.243,176.123,1873.6788413048,0
+EFU.US,D,20110104,000000,174.583,178.611,174.583,177.137,1109.4306577694,0
+EFU.US,D,20110105,000000,182.264,182.264,178.811,178.881,2640.8823542429,0
+EFU.US,D,20110106,000000,178.611,183.481,178.611,182.739,2290.380287084,0
+EFU.US,D,20110107,000000,182.198,185.377,181.672,184.228,462.21351858056,0
+EFU.US,D,20110110,000000,187.118,188.119,184.634,184.699,1329.3071653295,0
+EFU.US,D,20110111,000000,182.399,183.956,181.789,182.331,770.74990822129,0
+EFU.US,D,20110112,000000,178.001,178.001,174.244,174.515,2399.1364091029,0
+EFU.US,D,20110113,000000,171.893,173.771,171.03,173.5,4569.5303224377,0
+EFU.US,D,20110114,000000,172.298,173.093,171.03,171.232,1691.0394842186,0
+EFU.US,D,20110118,000000,169.473,169.744,168.34,169.068,1136.0286223937,0
+EFU.US,D,20110119,000000,167.612,171.758,167.612,171.166,737.05915303064,0
+EFU.US,D,20110120,000000,174.312,176.798,173.027,173.907,1362.9979205202,0
+EFU.US,D,20110121,000000,171.3,173.093,171.03,172.298,1849.4451402028,0
+EFU.US,D,20110124,000000,171.503,172.891,168.864,168.932,447.43687156711,0
+EFU.US,D,20110125,000000,170.488,171.503,169.541,169.541,279.57416149438,0
+EFU.US,D,20110126,000000,168.066,168.066,166.942,167.277,783.16229171258,0
+EFU.US,D,20110127,000000,167.151,167.744,166.132,166.198,641.30648038351,0
+EFU.US,D,20110128,000000,168.407,174.109,167.68,173.771,1332.8535606127,0
+EFU.US,D,20110131,000000,170.963,171.436,169.473,170.624,5383.4280399383,0
+EFU.US,D,20110201,000000,166.467,166.535,162.244,162.446,2344.1672822129,0
+EFU.US,D,20110202,000000,162.11,163.251,161.777,162.714,2717.7209187128,0
+EFU.US,D,20110203,000000,164.19,166.535,162.513,162.581,1189.8156175226,0
+EFU.US,D,20110204,000000,163.584,164.724,163.048,163.048,517.18264547057,0
+EFU.US,D,20110207,000000,163.452,163.649,161.71,161.71,1072.7845731761,0
+EFU.US,D,20110208,000000,162.178,162.178,159.764,159.764,850.54380209389,0
+EFU.US,D,20110209,000000,160.904,161.173,160.302,160.302,276.02776621115,0
+EFU.US,D,20110210,000000,165.464,165.596,162.714,163.115,568.60537707736,0
+EFU.US,D,20110211,000000,165.059,165.127,162.178,162.446,1889.0465541988,0
+EFU.US,D,20110214,000000,163.048,163.048,161.512,161.777,852.31699973551,0
+EFU.US,D,20110215,000000,162.178,162.982,161.979,162.982,873.00430555433,0
+EFU.US,D,20110216,000000,161.309,161.71,158.624,158.827,2918.0922522151,0
+EFU.US,D,20110218,000000,157.889,158.29,156.549,156.683,846.40634093013,0
+EFU.US,D,20110222,000000,163.318,165.396,161.038,165.261,2005.4865326648,0
+EFU.US,D,20110223,000000,164.592,166.942,163.649,164.992,1872.4967095437,0
+EFU.US,D,20110224,000000,164.592,165.73,164.054,164.792,1063.918584968,0
+EFU.US,D,20110225,000000,161.578,162.782,160.838,160.838,3513.8866597972,0
+EFU.US,D,20110228,000000,157.49,158.827,156.816,158.29,1109.4306577694,0
+EFU.US,D,20110301,000000,156.816,162.378,156.816,162.11,2121.9265111307,0
+EFU.US,D,20110302,000000,161.106,161.444,159.498,160.637,2348.3047433767,0
+EFU.US,D,20110303,000000,157.822,158.49,156.549,156.617,1874.8609730659,0
+EFU.US,D,20110304,000000,157.49,161.106,157.355,160.035,1988.3456221292,0
+EFU.US,D,20110307,000000,157.62,162.178,157.287,162.178,1650.8470043421,0
+EFU.US,D,20110308,000000,163.115,164.256,160.838,161.241,2731.3154339652,0
+EFU.US,D,20110309,000000,161.309,162.178,161.241,161.241,1269.0184455147,0
+EFU.US,D,20110310,000000,167.612,169.676,167.345,169.135,2121.3354452502,0
+EFU.US,D,20110311,000000,172.231,172.231,168.661,168.661,8298.5649627507,0
+EFU.US,D,20110314,000000,177.459,178.93,175.175,175.31,12303.627369275,0
+EFU.US,D,20110315,000000,192.552,194.698,181.485,182.669,10103.680161913,0
+EFU.US,D,20110316,000000,185.307,197.61,184.496,193.954,15845.885191338,0
+EFU.US,D,20110317,000000,180.335,182.941,178.881,181.282,14382.997137007,0
+EFU.US,D,20110318,000000,175.514,177.527,174.854,176.054,13562.00662894,0
+EFU.US,D,20110321,000000,169.271,170.015,166.875,167.413,12367.462484373,0
+EFU.US,D,20110322,000000,167.744,169.812,167.68,168.208,4894.6165567335,0
+EFU.US,D,20110323,000000,170.352,171.368,167.083,167.947,5438.9882327088,0
+EFU.US,D,20110324,000000,166.264,166.811,163.452,163.649,4195.9766859378,0
+EFU.US,D,20110325,000000,166.064,166.942,164.658,166.942,4839.6474298435,0
+EFU.US,D,20110328,000000,165.596,167.218,165.059,167.218,1299.7538713026,0
+EFU.US,D,20110329,000000,167.345,167.481,165.195,165.396,388.33028351333,0
+EFU.US,D,20110330,000000,163.048,163.385,161.038,161.512,1029.6367638968,0
+EFU.US,D,20110331,000000,162.85,163.452,162.045,162.647,1075.1488366983,0
+EFU.US,D,20110401,000000,162.244,162.244,159.63,160.302,1479.4378989861,0
+EFU.US,D,20110404,000000,159.363,160.035,158.894,159.431,470.48844090809,0
+EFU.US,D,20110405,000000,162.244,162.244,159.431,160.168,1119.4787777386,0
+EFU.US,D,20110406,000000,158.358,158.558,157.49,157.556,8335.8021132246,0
+EFU.US,D,20110407,000000,157.422,160.236,157.422,159.094,850.54380209389,0
+EFU.US,D,20110408,000000,154.942,157.219,154.942,156.549,4080.1277733524,0
+EFU.US,D,20110411,000000,155.543,157.688,155.074,157.086,4131.5505049592,0
+EFU.US,D,20110412,000000,158.422,160.637,158.358,160.035,8820.4761352656,0
+EFU.US,D,20110413,000000,156.417,159.363,156.35,158.759,11529.922131651,0
+EFU.US,D,20110414,000000,159.967,160.368,157.355,157.688,2353.033270421,0
+EFU.US,D,20110415,000000,158.422,158.759,157.822,158.023,873.00430555433,0
+EFU.US,D,20110418,000000,164.992,167.151,163.986,164.256,8247.1422311439,0
+EFU.US,D,20110419,000000,162.782,163.452,161.911,161.911,1034.9563568217,0
+EFU.US,D,20110420,000000,154.338,154.942,153.667,153.802,3815.921324752,0
+EFU.US,D,20110421,000000,151.389,152.462,151.322,151.723,1392.5512145471,0
+EFU.US,D,20110425,000000,151.523,152.795,151.254,151.858,3343.0686203218,0
+EFU.US,D,20110426,000000,150.785,150.785,148.977,149.246,1589.3761527661,0
+EFU.US,D,20110427,000000,149.782,149.782,145.695,145.962,1289.1146854529,0
+EFU.US,D,20110428,000000,145.828,145.828,143.747,143.747,835.76715508045,0
+EFU.US,D,20110429,000000,143.681,143.747,142.343,143.145,2298.064143531,0
+EFU.US,D,20110502,000000,142.275,143.412,141.805,143.211,753.01793180516,0
+EFU.US,D,20110503,000000,145.089,146.231,144.486,145.359,2569.9544485784,0
+EFU.US,D,20110504,000000,147.432,148.306,147.432,148.038,2543.9475498347,0
+EFU.US,D,20110505,000000,151.389,154.001,150.785,153.667,838.1314186026,0
+EFU.US,D,20110506,000000,149.379,155.208,148.572,153.265,3577.7217748953,0
+EFU.US,D,20110509,000000,153.734,154.671,151.457,151.457,1220.5510433106,0
+EFU.US,D,20110510,000000,150.115,150.115,149.648,149.648,358.77698948644,0
+EFU.US,D,20110511,000000,150.183,155.208,150.183,154.338,2050.4075395856,0
+EFU.US,D,20110512,000000,155.543,156.816,152.26,152.996,2033.8576949306,0
+EFU.US,D,20110513,000000,155.877,159.63,155.877,158.158,946.88754062155,0
+EFU.US,D,20110516,000000,159.297,159.498,155.877,158.96,6898.9209576372,0
+EFU.US,D,20110517,000000,160.503,161.241,158.158,158.158,10976.093401587,0
+EFU.US,D,20110518,000000,158.624,158.624,155.61,156.216,1078.1041661009,0
+EFU.US,D,20110519,000000,155.275,155.945,154.807,154.874,254.15832863125,0
+EFU.US,D,20110520,000000,156.417,159.63,156.417,158.558,9959.4600870619,0
+EFU.US,D,20110523,000000,165.73,167.151,164.724,165.931,12562.51422495,0
+EFU.US,D,20110524,000000,163.115,164.724,162.513,164.322,2740.7724880538,0
+EFU.US,D,20110525,000000,164.86,165.396,161.241,161.911,6867.0034000882,0
+EFU.US,D,20110526,000000,160.637,161.71,158.29,158.827,689.77388258761,0
+EFU.US,D,20110527,000000,157.018,157.49,154.338,156.683,6479.2641824554,0
+EFU.US,D,20110531,000000,151.389,152.931,149.914,149.914,4191.2481588935,0
+EFU.US,D,20110601,000000,151.589,157.422,151.523,157.018,2232.4558307913,0
+EFU.US,D,20110602,000000,155.676,158.358,154.942,155.945,2605.4184014106,0
+EFU.US,D,20110603,000000,158.691,158.691,153.868,155.409,2004.3044009037,0
+EFU.US,D,20110606,000000,156.148,159.297,156.148,158.894,3708.9384003747,0
+EFU.US,D,20110607,000000,155.341,156.417,154.069,156.417,2001.9401373815,0
+EFU.US,D,20110608,000000,158.691,160.838,157.822,160.368,3197.6664137095,0
+EFU.US,D,20110609,000000,159.566,159.566,156.816,157.152,4148.6914154948,0
+EFU.US,D,20110610,000000,160.838,165.059,160.838,164.256,8055.6368858497,0
+EFU.US,D,20110613,000000,163.048,165.464,161.911,163.716,4785.8604347146,0
+EFU.US,D,20110614,000000,159.297,159.297,157.287,157.889,7166.6738015208,0
+EFU.US,D,20110615,000000,164.122,169,163.385,168.34,5818.4525280141,0
+EFU.US,D,20110616,000000,170.556,172.366,167.68,169.541,6363.4152698699,0
+EFU.US,D,20110617,000000,165.127,166.811,164.658,165.998,3950.0932796341,0
+EFU.US,D,20110620,000000,168.276,168.276,165.998,166.67,1556.8675293366,0
+EFU.US,D,20110621,000000,163.452,163.716,159.297,159.431,6072.0197907648,0
+EFU.US,D,20110622,000000,160.972,162.647,159.363,162.647,5869.8752596209,0
+EFU.US,D,20110623,000000,168.661,170.352,165.261,165.261,5892.9268289619,0
+EFU.US,D,20110624,000000,165.261,168.729,165.127,168.34,2664.5249894644,0
+EFU.US,D,20110627,000000,169.135,169.135,165.059,165.396,3069.4051176328,0
+EFU.US,D,20110628,000000,164.19,164.19,161.644,162.045,1776.7440368966,0
+EFU.US,D,20110629,000000,158.023,159.498,155.61,155.877,2941.7348874366,0
+EFU.US,D,20110630,000000,154.204,154.671,150.452,151.19,3153.3364726692,0
+EFU.US,D,20110701,000000,151.723,152.326,147.701,147.972,2201.7204050033,0
+EFU.US,D,20110705,000000,149.111,150.518,149.043,149.714,1223.5063727132,0
+EFU.US,D,20110706,000000,152.394,152.728,151.254,151.99,2126.0639722945,0
+EFU.US,D,20110707,000000,149.648,149.848,148.439,148.841,3400.9930766145,0
+EFU.US,D,20110708,000000,152.125,153.667,151.457,152.528,1458.1595272868,0
+EFU.US,D,20110711,000000,159.899,162.446,158.894,162.045,5869.2841937403,0
+EFU.US,D,20110712,000000,164.054,164.322,160.637,164.19,6478.6731165748,0
+EFU.US,D,20110713,000000,160.168,160.904,155.877,159.028,1857.7200625303,0
+EFU.US,D,20110714,000000,157.556,161.911,157.556,161.843,963.43738527661,0
+EFU.US,D,20110715,000000,160.435,162.378,159.094,160.838,2991.3844214018,0
+EFU.US,D,20110718,000000,165.059,167.68,164.19,165.596,2731.3154339652,0
+EFU.US,D,20110719,000000,162.178,162.378,160.302,160.368,4020.4301194181,0
+EFU.US,D,20110720,000000,157.355,158.49,157.086,157.086,630.07622865329,0
+EFU.US,D,20110721,000000,153.199,153.399,149.648,150.115,1523.1767741459,0
+EFU.US,D,20110722,000000,149.581,151.589,149.379,149.513,3093.0477528543,0
+EFU.US,D,20110725,000000,151.79,151.79,150.586,151.655,1803.3420015208,0
+EFU.US,D,20110726,000000,150.183,151.122,149.111,149.648,509.49878902358,0
+EFU.US,D,20110727,000000,151.924,157.355,151.924,156.95,2462.971524201,0
+EFU.US,D,20110728,000000,157.422,157.62,154.807,157.556,805.62279517302,0
+EFU.US,D,20110729,000000,158.624,159.566,154.671,157.152,2806.3808007935,0
+EFU.US,D,20110801,000000,153.467,163.452,153.265,160.771,4127.4130437955,0
+EFU.US,D,20110802,000000,164.525,169.473,162.312,169.473,7487.0315087723,0
+EFU.US,D,20110803,000000,167.345,172.891,166.875,167.68,8724.7234626185,0
+EFU.US,D,20110804,000000,178.475,191.213,177.864,190.876,93985.385664316,0
+EFU.US,D,20110805,000000,182.467,197.42,180.943,184.362,30906.243827441,0
+EFU.US,D,20110808,000000,197.743,212.09,193.365,212.09,42086.846023694,0
+EFU.US,D,20110809,000000,194.902,207.574,183.279,183.279,30423.343003042,0
+EFU.US,D,20110810,000000,192.483,205.408,192.483,205.408,14103.422975512,0
+EFU.US,D,20110811,000000,202.246,203.394,182.467,185.427,19774.109033392,0
+EFU.US,D,20110812,000000,181.147,184.699,178.203,180.943,21687.389288693,0
+EFU.US,D,20110815,000000,176.326,176.326,172.485,172.485,3447.0962152964,0
+EFU.US,D,20110816,000000,178.744,180.403,174.854,177.595,3416.951855389,0
+EFU.US,D,20110817,000000,174.312,176.394,171.503,175.717,1968.8404480714,0
+EFU.US,D,20110818,000000,188.253,195.615,187.644,192.685,23633.178167423,0
+EFU.US,D,20110819,000000,197.219,199.826,187.644,199.218,17263.852238748,0
+EFU.US,D,20110822,000000,186.577,196.83,186.577,196.426,9551.0335636103,0
+EFU.US,D,20110823,000000,191.756,193.887,183.481,183.686,13431.972135221,0
+EFU.US,D,20110824,000000,186.713,188.779,181.722,183.956,9384.9440511792,0
+EFU.US,D,20110825,000000,184.43,193.226,183.414,192.483,11871.558210602,0
+EFU.US,D,20110826,000000,193.817,197.352,185.427,187.052,10912.849352369,0
+EFU.US,D,20110829,000000,181.215,181.215,177.392,177.459,14475.203414371,0
+EFU.US,D,20110830,000000,181.537,183.549,178.001,179.674,9533.3015871942,0
+EFU.US,D,20110831,000000,173.839,175.31,170.691,173.027,9933.4531883183,0
+EFU.US,D,20110901,000000,174.583,177.324,172.231,177.273,9551.0335636103,0
+EFU.US,D,20110902,000000,183.956,185.968,181.858,185.698,20625.834967247,0
+EFU.US,D,20110906,000000,202.72,203.732,197.288,197.352,30754.339896143,0
+EFU.US,D,20110907,000000,191.621,192.82,185.631,185.631,26659.435475777,0
+EFU.US,D,20110908,000000,190.876,193.55,186.781,192.752,10916.395747653,0
+EFU.US,D,20110909,000000,200.164,207.758,199.015,206.286,60449.489734362,0
+EFU.US,D,20110912,000000,214.762,217.2,207.758,207.758,70031.849789641,0
+EFU.US,D,20110913,000000,207.574,208.878,202.106,203.056,16222.985223121,0
+EFU.US,D,20110914,000000,201.568,208.472,194.158,197.288,24148.587615252,0
+EFU.US,D,20110915,000000,191.01,193.615,188.119,188.373,23740.752157681,0
+EFU.US,D,20110916,000000,187.714,192.146,187.118,188.44,16202.888983183,0
+EFU.US,D,20110919,000000,201.382,203.192,196.357,198.609,19292.390340754,0
+EFU.US,D,20110920,000000,197.288,199.963,193.295,197.084,15647.287055477,0
+EFU.US,D,20110921,000000,197.491,209.08,191.01,208.944,17111.357241569,0
+EFU.US,D,20110922,000000,221.82,227.2,219.468,222.14,42386.516425127,0
+EFU.US,D,20110923,000000,225.914,226.318,216.73,217.81,19244.51400443,0
+EFU.US,D,20110926,000000,214.372,220.618,208.1,208.284,15111.190301829,0
+EFU.US,D,20110927,000000,196.223,200.368,191.079,198.218,20245.188540181,0
+EFU.US,D,20110928,000000,196.154,205.408,193.954,204.884,52781.592066145,0
+EFU.US,D,20110929,000000,193.954,202.448,192.483,196.492,49279.526723958,0
+EFU.US,D,20110930,000000,206.152,210.148,203.53,209.688,23246.621081552,0
+EFU.US,D,20111003,000000,214.306,221.684,208.74,221.024,64719.940721247,0
+EFU.US,D,20111004,000000,226.318,231.192,213.648,213.988,38136.75274406,0
+EFU.US,D,20111005,000000,214.104,217.132,206.762,207.506,21660.200258188,0
+EFU.US,D,20111006,000000,207.1,208.352,195.746,196.154,16504.923648138,0
+EFU.US,D,20111007,000000,193.887,199.623,192.21,198.472,45727.811847807,0
+EFU.US,D,20111010,000000,188.711,189.182,183.549,183.617,21260.639722945,0
+EFU.US,D,20111011,000000,188.44,188.913,184.159,184.362,13800.797244677,0
+EFU.US,D,20111012,000000,179.066,179.674,175.31,178.744,10856.107027838,0
+EFU.US,D,20111013,000000,181.012,183.754,178.676,178.744,19101.47606134,0
+EFU.US,D,20111014,000000,174.988,177.73,173.907,174.583,6100.3909530306,0
+EFU.US,D,20111017,000000,177.273,183.076,177.205,182.602,20000.487265638,0
+EFU.US,D,20111018,000000,183.146,186.986,174.583,177.459,23023.198178708,0
+EFU.US,D,20111019,000000,178.811,184.159,178.001,183.076,32349.035641834,0
+EFU.US,D,20111020,000000,183.346,188.322,182.331,183.009,9011.9814805598,0
+EFU.US,D,20111021,000000,176.866,177.324,173.433,173.771,10437.041318536,0
+EFU.US,D,20111024,000000,173.703,173.703,167.88,168.526,6529.5047823011,0
+EFU.US,D,20111025,000000,171.099,174.854,170.352,174.109,27780.096385277,0
+EFU.US,D,20111026,000000,168.208,176.528,167.812,169.744,19932.514689376,0
+EFU.US,D,20111027,000000,154.137,156.816,148.977,150.853,26010.445138946,0
+EFU.US,D,20111028,000000,154.807,155.208,152.66,152.728,13028.274138814,0
+EFU.US,D,20111031,000000,162.446,168.797,161.777,168.661,63509.437797906,0
+EFU.US,D,20111101,000000,182.198,182.872,175.31,179.066,45076.457247454,0
+EFU.US,D,20111102,000000,175.717,177.595,173.5,175.986,9829.4255933436,0
+EFU.US,D,20111103,000000,169.812,174.92,165.73,166.942,27106.281281463,0
+EFU.US,D,20111104,000000,170.895,174.583,170.015,171.436,14468.110623804,0
+EFU.US,D,20111107,000000,171.436,174.177,169.541,169.812,4560.0732683491,0
+EFU.US,D,20111108,000000,167.812,171.03,164.792,165.059,2902.1334734406,0
+EFU.US,D,20111109,000000,178.001,182.872,177.205,182.399,36299.719987348,0
+EFU.US,D,20111110,000000,175.056,181.485,175.056,177.933,17360.787043156,0
+EFU.US,D,20111111,000000,172.824,172.824,168.407,169.541,8969.4247371611,0
+EFU.US,D,20111114,000000,173.365,177.002,172.62,175.31,8982.4281865329,0
+EFU.US,D,20111115,000000,175.649,179.133,174.515,176.326,25248.561218933,0
+EFU.US,D,20111116,000000,179.674,183.146,176.866,182.806,30952.938032003,0
+EFU.US,D,20111117,000000,181.215,188.373,180.065,186.51,57688.62100637,0
+EFU.US,D,20111118,000000,182.602,186.241,182.331,185.766,13691.450056778,0
+EFU.US,D,20111121,000000,193.089,197.674,192.82,195.478,59224.210164007,0
+EFU.US,D,20111122,000000,195.951,198.218,193.954,196.426,27930.818184814,0
+EFU.US,D,20111123,000000,201.178,207.17,200.838,206.762,48262.893409433,0
+EFU.US,D,20111125,000000,207.894,208.74,203.26,208.74,16863.700637624,0
+EFU.US,D,20111128,000000,190.673,193.365,189.659,191.147,16019.067494335,0
+EFU.US,D,20111129,000000,189.32,190.673,186.986,188.506,6212.1024044523,0
+EFU.US,D,20111130,000000,173.297,174.312,168.797,169,29547.383368085,0
+EFU.US,D,20111201,000000,170.691,173.093,168.34,172.097,27579.133985894,0
+EFU.US,D,20111202,000000,167.744,172.097,167.481,171.69,12137.537856844,0
+EFU.US,D,20111205,000000,165.73,169.88,165.464,168.276,41280.63216264,0
+EFU.US,D,20111206,000000,170.083,170.895,167.947,169.609,7881.272451091,0
+EFU.US,D,20111207,000000,171.893,173.027,166.264,167.413,22774.950508882,0
+EFU.US,D,20111208,000000,171.893,178.744,171.622,178.406,30812.264352435,0
+EFU.US,D,20111209,000000,175.175,175.175,169.271,169.744,30261.390951774,0
+EFU.US,D,20111212,000000,176.733,181.147,176.733,179.405,57978.834353714,0
+EFU.US,D,20111213,000000,177.664,185.427,175.446,184.496,24003.18540864,0
+EFU.US,D,20111214,000000,186.171,189.859,184.903,188.779,54059.476499868,0
+EFU.US,D,20111215,000000,184.092,187.981,183.481,186.781,11947.805709191,0
+EFU.US,D,20111216,000000,185.497,189.791,184.294,188.373,28250.584826185,0
+EFU.US,D,20111219,000000,186.374,192.078,185.834,191.486,30442.257111219,0
+EFU.US,D,20111220,000000,182.872,182.872,177.796,178.136,12236.836924774,0
+EFU.US,D,20111221,000000,180.472,183.146,179.674,179.997,12487.448858122,0
+EFU.US,D,20111222,000000,179.862,180.2,176.462,176.528,11570.114611527,0
+EFU.US,D,20111223,000000,176.326,176.866,174.177,174.177,2179.2599015429,0
+EFU.US,D,20111227,000000,175.446,176.257,175.107,175.785,13981.072338241,0
+EFU.US,D,20111228,000000,176.597,182.129,176.597,182.061,3681.74936987,0
+EFU.US,D,20111229,000000,181.282,181.419,175.175,175.31,2727.1779728014,0
+EFU.US,D,20111230,000000,175.717,175.853,173.229,173.839,7098.701225259,0
+EFU.US,D,20120103,000000,166.875,166.942,163.52,164.19,5457.3112750055,0
+EFU.US,D,20120104,000000,166.264,168.475,165.596,166.132,6705.6424147013,0
+EFU.US,D,20120105,000000,171.436,173.5,170.895,171.099,4692.4720255896,0
+EFU.US,D,20120106,000000,172.485,176.189,172.485,175.785,3542.8488879436,0
+EFU.US,D,20120109,000000,173.5,176.798,173.5,174.38,4064.7600604584,0
+EFU.US,D,20120110,000000,168.407,169.676,168.276,169.068,5467.3593949746,0
+EFU.US,D,20120111,000000,171.758,172.959,169.947,170.083,1740.0979523033,0
+EFU.US,D,20120112,000000,168.594,170.352,168.015,168.729,2189.8990873925,0
+EFU.US,D,20120113,000000,173.161,175.785,172.231,172.485,13327.944540247,0
+EFU.US,D,20120117,000000,167.88,168.526,166.332,168.34,11393.385913247,0
+EFU.US,D,20120118,000000,166.198,166.467,162.446,162.647,5477.4075149438,0
+EFU.US,D,20120119,000000,160.168,161.512,158.558,158.558,5123.3590525016,0
+EFU.US,D,20120120,000000,159.028,159.028,156.95,157.018,3254.9998041217,0
+EFU.US,D,20120123,000000,156.216,156.549,154.472,155.543,6968.6667315407,0
+EFU.US,D,20120124,000000,159.162,159.63,156.95,157.219,1011.3137216002,0
+EFU.US,D,20120125,000000,158.624,159.967,153.399,154.069,2994.3397508045,0
+EFU.US,D,20120126,000000,151.19,154.536,150.718,154.001,2530.3530345823,0
+EFU.US,D,20120127,000000,154.338,154.536,152.863,153.467,6173.6831222173,0
+EFU.US,D,20120130,000000,158.29,158.691,156.549,156.884,32495.619980207,0
+EFU.US,D,20120131,000000,153.868,157.152,153.868,155.543,14192.673923474,0
+EFU.US,D,20120201,000000,151.254,151.723,148.774,150.586,11856.190497708,0
+EFU.US,D,20120202,000000,149.714,150.586,148.706,149.714,4969.0908576813,0
+EFU.US,D,20120203,000000,147.769,148.171,144.955,144.955,9274.4147315186,0
+EFU.US,D,20120206,000000,148.171,148.171,146.495,146.495,5918.342661825,0
+EFU.US,D,20120207,000000,146.495,147.635,144.62,144.887,8267.2384710822,0
+EFU.US,D,20120208,000000,143.883,145.292,143.211,143.614,33455.510970201,0
+EFU.US,D,20120209,000000,142.542,144.355,142.343,142.947,17328.869485607,0
+EFU.US,D,20120210,000000,148.171,149.447,147.5,148.439,56211.547370906,0
+EFU.US,D,20120213,000000,144.82,145.894,144.486,144.887,9300.4216302623,0
+EFU.US,D,20120214,000000,146.495,149.111,146.429,147.099,13298.39124622,0
+EFU.US,D,20120215,000000,144.82,147.099,144.688,146.83,6726.3297205202,0
+EFU.US,D,20120216,000000,147.635,147.769,142.542,142.947,27632.920981023,0
+EFU.US,D,20120217,000000,141.271,142.879,141.135,141.402,3492.6082880979,0
+EFU.US,D,20120221,000000,140.399,141.671,139.527,141.271,6479.8552483359,0
+EFU.US,D,20120222,000000,142.074,142.61,141.271,142.407,18495.042467908,0
+EFU.US,D,20120223,000000,142.142,142.142,139.727,139.929,13157.126500771,0
+EFU.US,D,20120224,000000,138.656,138.656,137.45,138.12,2044.4968807802,0
+EFU.US,D,20120227,000000,141.805,142.275,138.859,139.66,5973.311788715,0
+EFU.US,D,20120228,000000,138.656,138.792,136.914,136.914,1289.1146854529,0
+EFU.US,D,20120229,000000,136.244,140.531,135.705,140.265,10927.034933502,0
+EFU.US,D,20120301,000000,138.12,139.06,136.98,137.315,2875.5355088164,0
+EFU.US,D,20120302,000000,139.259,140.599,139.06,139.727,2442.2842183822,0
+EFU.US,D,20120305,000000,140.333,142.142,140.333,141.135,40592.040411814,0
+EFU.US,D,20120306,000000,147.904,151.122,147.701,150.251,68518.721135464,0
+EFU.US,D,20120307,000000,148.506,148.506,146.429,146.429,1881.9537636324,0
+EFU.US,D,20120308,000000,142.074,142.542,139.06,140.265,20108.061255896,0
+EFU.US,D,20120309,000000,141.604,142.208,140.666,141.271,4181.7911048049,0
+EFU.US,D,20120312,000000,142.142,143.011,141.737,141.871,2146.1602122327,0
+EFU.US,D,20120313,000000,140.868,141.069,137.249,137.315,2918.0922522151,0
+EFU.US,D,20120314,000000,137.917,140.465,137.518,139.592,2456.4697995151,0
+EFU.US,D,20120315,000000,139.392,139.527,136.778,137.047,1590.5582845272,0
+EFU.US,D,20120316,000000,135.107,135.437,134.236,135.305,1989.5277538902,0
+EFU.US,D,20120319,000000,136.042,136.042,133.293,133.829,5754.617412916,0
+EFU.US,D,20120320,000000,137.585,138.387,136.711,137.113,4602.0389458673,0
+EFU.US,D,20120321,000000,138.387,139.66,137.851,138.656,1634.297159687,0
+EFU.US,D,20120322,000000,141.805,141.939,140.333,140.666,4034.0246346705,0
+EFU.US,D,20120323,000000,141.47,141.871,138.724,138.859,1112.3859871721,0
+EFU.US,D,20120326,000000,136.575,136.575,134.973,135.107,2647.9751448093,0
+EFU.US,D,20120327,000000,135.107,136.846,134.236,136.711,2621.3771801851,0
+EFU.US,D,20120328,000000,136.778,139.996,136.778,138.656,19863.951047234,0
+EFU.US,D,20120329,000000,141.604,142.407,140.197,140.265,11195.378843266,0
+EFU.US,D,20120330,000000,138.254,139.392,137.917,137.917,1652.0291361031,0
+EFU.US,D,20120402,000000,139.06,139.392,134.032,134.77,10536.340386467,0
+EFU.US,D,20120403,000000,136.308,140.868,136.244,139.325,2499.6176087944,0
+EFU.US,D,20120404,000000,144.82,146.965,144.486,145.76,4553.5715436632,0
+EFU.US,D,20120405,000000,148.171,148.239,146.231,147.366,2306.3390658585,0
+EFU.US,D,20120409,000000,150.452,150.586,147.904,148.774,14715.76722775,0
+EFU.US,D,20120410,000000,149.581,155.074,148.977,155.006,56334.489074058,0
+EFU.US,D,20120411,000000,149.043,150.853,148.64,150.718,9494.2912390787,0
+EFU.US,D,20120412,000000,149.312,149.513,144.887,145.359,7391.8699020057,0
+EFU.US,D,20120413,000000,147.701,150.785,147.701,150.785,4107.3168038572,0
+EFU.US,D,20120416,000000,148.239,150.518,147.635,148.506,22680.971033877,0
+EFU.US,D,20120417,000000,145.828,145.894,143.478,143.681,5298.9056190214,0
+EFU.US,D,20120418,000000,145.359,145.828,144.82,145.292,18532.870684263,0
+EFU.US,D,20120419,000000,144.553,148.439,144.553,146.83,18895.194069032,0
+EFU.US,D,20120420,000000,144.955,144.955,143.478,144.287,3338.3400932775,0
+EFU.US,D,20120423,000000,149.848,151.523,149.379,149.914,26055.957211748,0
+EFU.US,D,20120424,000000,148.506,148.774,146.63,147.366,1108.2485260084,0
+EFU.US,D,20120425,000000,143.95,145.224,143.412,143.478,21317.973113357,0
+EFU.US,D,20120426,000000,143.546,143.546,141.47,141.737,492.35787848799,0
+EFU.US,D,20120427,000000,141.069,141.671,140.064,140.734,1641.3899502535,0
+EFU.US,D,20120430,000000,142.678,143.077,142.275,142.275,281.93842501653,0
+EFU.US,D,20120501,000000,143.145,143.145,139.861,141.069,2805.7897349129,0
+EFU.US,D,20120502,000000,144.553,145.292,143.145,143.211,18544.692001873,0
+EFU.US,D,20120503,000000,143.883,146.231,143.883,145.76,8386.0427130703,0
+EFU.US,D,20120504,000000,147.432,150.452,146.897,150.115,25881.001711109,0
+EFU.US,D,20120507,000000,150.183,150.251,147.836,147.972,19489.806344853,0
+EFU.US,D,20120508,000000,151.523,155.744,151.457,152.528,11097.261907097,0
+EFU.US,D,20120509,000000,158.49,159.498,155.006,156.081,6924.3367905003,0
+EFU.US,D,20120510,000000,152.795,155.142,152.795,154.671,4838.4652980824,0
+EFU.US,D,20120511,000000,158.29,158.29,154.406,156.617,4324.2379820145,0
+EFU.US,D,20120514,000000,161.644,162.581,160.236,162.378,30983.673457791,0
+EFU.US,D,20120515,000000,164.322,166.875,162.714,166.535,30066.339211197,0
+EFU.US,D,20120516,000000,166.535,169.947,164.86,169.947,38529.220488737,0
+EFU.US,D,20120517,000000,170.219,173.975,170.083,173.975,36005.960244721,0
+EFU.US,D,20120518,000000,172.62,177.137,172.62,176.528,19967.978642208,0
+EFU.US,D,20120521,000000,173.771,174.312,168.407,168.407,16233.624408971,0
+EFU.US,D,20120522,000000,168.407,171.3,165.931,169.744,25784.0669067,0
+EFU.US,D,20120523,000000,173.907,178.271,172.824,172.824,18422.932430483,0
+EFU.US,D,20120524,000000,173.297,177.071,172.366,174.92,10941.811580516,0
+EFU.US,D,20120525,000000,176.462,176.462,174.651,175.446,3942.4094231871,0
+EFU.US,D,20120529,000000,171.893,174.651,170.151,171.893,15497.747387701,0
+EFU.US,D,20120530,000000,177.071,180.065,177.002,179.997,6088.5696354199,0
+EFU.US,D,20120531,000000,178.271,182.198,177.459,178.543,13180.769135993,0
+EFU.US,D,20120601,000000,184.634,187.457,183.009,187.321,26444.287495261,0
+EFU.US,D,20120604,000000,183.617,186.577,182.602,183.956,14172.577683535,0
+EFU.US,D,20120605,000000,184.294,184.564,181.419,181.672,11332.506127551,0
+EFU.US,D,20120606,000000,178.676,178.676,171.166,171.622,15181.527141613,0
+EFU.US,D,20120607,000000,166.603,171.503,166.467,171.099,14367.038358232,0
+EFU.US,D,20120608,000000,176.189,177.002,171.622,172.231,7734.0970468371,0
+EFU.US,D,20120611,000000,168.34,175.649,168.276,175.446,21098.687671677,0
+EFU.US,D,20120612,000000,172.097,174.719,169.473,169.473,3551.1238102711,0
+EFU.US,D,20120613,000000,171.758,172.891,169.203,172.097,24322.952050011,0
+EFU.US,D,20120614,000000,172.417,172.824,168.797,169.473,2672.7999117919,0
+EFU.US,D,20120615,000000,167.545,167.812,164.525,164.86,6064.9270001984,0
+EFU.US,D,20120618,000000,166.603,166.875,164.992,165.797,2625.5146413489,0
+EFU.US,D,20120619,000000,162.312,162.378,158.023,160.168,5650.5898179414,0
+EFU.US,D,20120620,000000,158.759,160.904,156.081,158.422,18408.74684935,0
+EFU.US,D,20120621,000000,158.894,166.875,158.624,166.875,55798.98338629,0
+EFU.US,D,20120622,000000,163.385,165.865,162.982,163.385,3074.1336446771,0
+EFU.US,D,20120625,000000,169.135,171.571,169.135,170.827,14398.364849901,0
+EFU.US,D,20120626,000000,169.473,171.758,167.88,168.14,3102.5048069429,0
+EFU.US,D,20120627,000000,167.481,168.208,165.059,165.596,3609.6393324443,0
+EFU.US,D,20120628,000000,168.015,169.338,164.658,164.86,30071.658804122,0
+EFU.US,D,20120629,000000,154.406,155.208,152.728,152.795,19170.039703482,0
+EFU.US,D,20120702,000000,151.99,153.132,150.718,150.718,3360.2095308574,0
+EFU.US,D,20120703,000000,150.518,150.586,147.904,148.038,6758.2472780692,0
+EFU.US,D,20120705,000000,152.728,154.204,152.193,152.863,2221.8166449416,0
+EFU.US,D,20120706,000000,155.81,157.355,155.61,155.945,1470.571910778,0
+EFU.US,D,20120709,000000,157.62,158.558,156.816,156.816,2877.8997723385,0
+EFU.US,D,20120710,000000,155.275,159.431,154.807,158.49,4291.729358585,0
+EFU.US,D,20120711,000000,157.287,159.431,156.95,157.422,2676.9373729557,0
+EFU.US,D,20120712,000000,161.578,163.52,160.168,160.637,16301.596985233,0
+EFU.US,D,20120713,000000,160.571,160.571,155.81,156.148,14862.351566123,0
+EFU.US,D,20120716,000000,157.152,158.691,155.341,156.282,2536.2636933877,0
+EFU.US,D,20120717,000000,155.341,158.624,154.942,155.409,3629.1445065021,0
+EFU.US,D,20120718,000000,156.417,156.483,152.795,153.132,1231.1902291602,0
+EFU.US,D,20120719,000000,151.457,151.858,149.848,150.318,7623.5677271765,0
+EFU.US,D,20120720,000000,155.61,157.219,155.61,156.95,4281.0901727353,0
+EFU.US,D,20120723,000000,165.464,166.603,163.048,163.649,6380.5561804055,0
+EFU.US,D,20120724,000000,163.851,169.203,163.851,167.015,5661.8200696716,0
+EFU.US,D,20120725,000000,164.256,166.736,163.986,165.464,8171.4857984351,0
+EFU.US,D,20120726,000000,156.35,156.95,154.807,155.341,8990.7031088605,0
+EFU.US,D,20120727,000000,152.528,152.863,147.366,148.64,31723.096874344,0
+EFU.US,D,20120730,000000,150.251,150.385,148.038,148.977,5205.5172098964,0
+EFU.US,D,20120731,000000,149.379,150.785,148.774,150.785,3905.7633385938,0
+EFU.US,D,20120801,000000,148.841,150.853,148.239,150.853,1920.3730458673,0
+EFU.US,D,20120802,000000,153.934,156.816,151.99,155.006,6579.1543162662,0
+EFU.US,D,20120803,000000,148.239,148.373,143.681,144.486,4423.5370499449,0
+EFU.US,D,20120806,000000,143.346,143.412,141.402,142.542,7517.1758686797,0
+EFU.US,D,20120807,000000,139.861,140.131,138.589,140.064,17905.158719132,0
+EFU.US,D,20120808,000000,141.47,141.604,139.592,140.131,1793.8849474322,0
+EFU.US,D,20120809,000000,140.734,140.734,139.793,140.265,2676.9373729557,0
+EFU.US,D,20120810,000000,142.142,142.407,139.66,139.727,1500.1252048049,0
+EFU.US,D,20120813,000000,140.131,141.402,140.131,141.402,626.52983337007,0
+EFU.US,D,20120814,000000,140.064,140.734,139.66,140.333,5122.7679866211,0
+EFU.US,D,20120815,000000,141.271,141.271,140.399,141.069,1099.3825378003,0
+EFU.US,D,20120816,000000,138.188,138.387,137.181,137.585,4246.2172857836,0
+EFU.US,D,20120817,000000,136.778,137.917,136.778,137.113,1928.6479681948,0
+EFU.US,D,20120820,000000,138.052,138.521,137.181,137.249,1614.7919856293,0
+EFU.US,D,20120821,000000,135.371,136.376,133.897,136.042,2652.7036718536,0
+EFU.US,D,20120822,000000,137.382,137.985,135.907,136.308,1680.400298369,0
+EFU.US,D,20120823,000000,137.113,138.254,136.575,137.851,4676.5132468151,0
+EFU.US,D,20120824,000000,139.727,139.861,136.98,137.719,1208.7297256998,0
+EFU.US,D,20120827,000000,137.45,138.188,136.914,138.188,659.62952268018,0
+EFU.US,D,20120828,000000,138.925,138.925,137.917,138.254,735.87702126956,0
+EFU.US,D,20120829,000000,138.387,139.392,138.052,138.993,3169.2952514437,0
+EFU.US,D,20120830,000000,140.531,143.145,140.531,143.145,4516.3343931893,0
+EFU.US,D,20120831,000000,139.66,141.939,139.06,140.531,5084.9397702667,0
+EFU.US,D,20120904,000000,142.542,143.077,141.271,141.939,5418.8919927705,0
+EFU.US,D,20120905,000000,142.208,143.145,141.737,142.746,15614.187366167,0
+EFU.US,D,20120906,000000,140.599,140.599,135.107,135.705,17924.072827309,0
+EFU.US,D,20120907,000000,132.892,132.892,131.618,131.886,3649.2407464404,0
+EFU.US,D,20120910,000000,132.824,134.1,132.088,134.1,7766.6056702667,0
+EFU.US,D,20120911,000000,132.691,132.691,129.942,130.479,3035.7143624421,0
+EFU.US,D,20120912,000000,128.402,129.407,128.402,129.008,2032.6755631695,0
+EFU.US,D,20120913,000000,129.339,130.346,123.849,124.984,7521.3133298435,0
+EFU.US,D,20120914,000000,122.304,122.84,120.562,122.236,11223.750005532,0
+EFU.US,D,20120917,000000,122.976,124.314,122.506,123.915,4655.2348751157,0
+EFU.US,D,20120918,000000,125.186,125.588,124.314,124.714,3398.6288130923,0
+EFU.US,D,20120919,000000,124.714,125.052,123.375,123.511,1205.7743962971,0
+EFU.US,D,20120920,000000,126.93,127.532,125.385,125.385,8508.3933503416,0
+EFU.US,D,20120921,000000,123.714,124.514,123.646,124.179,1003.0387992726,0
+EFU.US,D,20120924,000000,127.131,127.196,125.722,125.988,1864.8128530968,0
+EFU.US,D,20120925,000000,125.453,127.932,124.314,127.8,4408.7604029314,0
+EFU.US,D,20120926,000000,129.874,131.214,129.542,130.211,38987.887612034,0
+EFU.US,D,20120927,000000,128.534,129.407,126.527,127.196,12825.53854179,0
+EFU.US,D,20120928,000000,130.077,132.691,130.077,132.29,12343.228783271,0
+EFU.US,D,20121001,000000,129.61,130.278,127.8,130.278,874.77750319594,0
+EFU.US,D,20121002,000000,127.598,129.61,127.598,129.474,11463.13168715,0
+EFU.US,D,20121003,000000,129.407,130.278,129.407,129.942,328.04156369848,0
+EFU.US,D,20121004,000000,128.47,128.47,126.998,127.064,4203.6605423848,0
+EFU.US,D,20121005,000000,124.984,126.862,124.314,126.727,1899.6857400485,0
+EFU.US,D,20121008,000000,128.135,128.602,128.067,128.268,809.16919045625,0
+EFU.US,D,20121009,000000,130.009,131.886,130.009,131.886,11489.729651774,0
+EFU.US,D,20121010,000000,131.886,132.96,131.886,132.757,2789.8309561384,0
+EFU.US,D,20121011,000000,129.81,130.951,129.206,130.951,15472.922620719,0
+EFU.US,D,20121012,000000,130.278,131.417,129.339,131.084,1552.1390022923,0
+EFU.US,D,20121015,000000,129.474,130.681,128.402,128.602,3190.573623143,0
+EFU.US,D,20121016,000000,126.055,126.123,124.247,124.379,3312.3331945338,0
+EFU.US,D,20121017,000000,123.176,123.646,121.97,122.101,1955.8369986996,0
+EFU.US,D,20121018,000000,122.909,123.308,121.7,123.042,1818.1186485343,0
+EFU.US,D,20121019,000000,123.781,126.46,123.781,126.324,7679.1279199471,0
+EFU.US,D,20121022,000000,124.446,126.123,124.379,124.446,1500.1252048049,0
+EFU.US,D,20121023,000000,129.474,130.884,129.474,129.677,15705.80257765,0
+EFU.US,D,20121024,000000,128.135,129.744,127.8,129.474,4068.8975216222,0
+EFU.US,D,20121025,000000,126.46,128.669,126.46,128.268,3805.2821389024,0
+EFU.US,D,20121026,000000,128.872,129.61,128.201,128.602,4448.952882808,0
+EFU.US,D,20121031,000000,126.998,129.273,126.862,128.402,1482.3932283888,0
+EFU.US,D,20121101,000000,127.329,127.734,124.247,125.722,16726.573353339,0
+EFU.US,D,20121102,000000,125.92,128.135,125.92,127.932,388.33028351333,0
+EFU.US,D,20121105,000000,128.602,129.339,128.336,128.602,2341.2119528102,0
+EFU.US,D,20121106,000000,127.598,127.666,125.92,126.123,643.07967802513,0
+EFU.US,D,20121107,000000,128.669,131.281,128.669,129.874,14744.729455896,0
+EFU.US,D,20121108,000000,130.748,132.224,129.81,132.224,2461.7893924399,0
+EFU.US,D,20121109,000000,133.496,135.039,123.578,132.357,2389.0882891338,0
+EFU.US,D,20121112,000000,131.953,132.757,131.618,132.357,4200.1141471016,0
+EFU.US,D,20121113,000000,135.107,135.107,132.156,133.564,13906.006971413,0
+EFU.US,D,20121114,000000,132.623,136.846,132.623,136.711,9947.0477035706,0
+EFU.US,D,20121115,000000,135.305,136.575,134.301,135.504,5172.4175205863,0
+EFU.US,D,20121116,000000,135.371,137.917,135.305,135.64,5535.923037117,0
+EFU.US,D,20121119,000000,131.953,131.953,129.874,129.942,3374.9861778708,0
+EFU.US,D,20121120,000000,131.149,131.149,129.81,130.413,1670.9432442804,0
+EFU.US,D,20121121,000000,129.273,129.273,129.008,129.008,134.17195488208,0
+EFU.US,D,20121123,000000,124.849,125.12,123.443,123.443,15829.335346683,0
+EFU.US,D,20121126,000000,124.646,124.917,124.514,124.646,391.87667879656,0
+EFU.US,D,20121127,000000,124.646,124.917,123.98,124.917,1176.2211022702,0
+EFU.US,D,20121128,000000,126.727,126.998,123.242,123.375,576.28923352435,0
+EFU.US,D,20121129,000000,121.364,122.101,108.635,121.031,5393.4761599074,0
+EFU.US,D,20121130,000000,120.963,121.097,120.628,120.963,333.95222250386,0
+EFU.US,D,20121203,000000,119.623,120.828,119.623,120.628,2425.1433078466,0
+EFU.US,D,20121204,000000,119.894,120.157,119.691,119.959,1613.6098538682,0
+EFU.US,D,20121205,000000,119.826,120.092,118.687,119.623,1395.5065439497,0
+EFU.US,D,20121206,000000,119.826,119.959,119.153,119.153,950.43393590478,0
+EFU.US,D,20121207,000000,119.758,119.959,119.085,119.085,8803.9262906105,0
+EFU.US,D,20121210,000000,119.691,119.758,118.819,118.819,3448.2783470575,0
+EFU.US,D,20121211,000000,117.882,118.016,117.212,117.478,7306.7564152083,0
+EFU.US,D,20121212,000000,116.808,117.077,115.469,116.608,1137.2107541547,0
+EFU.US,D,20121213,000000,116.742,117.95,116.742,117.545,14389.498861693,0
+EFU.US,D,20121214,000000,117.011,117.011,115.939,116.742,850.54380209389,0
+EFU.US,D,20121217,000000,116.742,116.875,115.601,115.601,19076.060228477,0
+EFU.US,D,20121218,000000,114.53,114.732,112.921,112.987,3299.329745162,0
+EFU.US,D,20121219,000000,111.448,112.385,111.314,112.252,5126.9054477849,0
+EFU.US,D,20121220,000000,111.649,111.785,110.846,110.976,1531.4516964734,0
+EFU.US,D,20121221,000000,113.926,113.926,112.586,112.654,770.15884234075,0
+EFU.US,D,20121224,000000,112.921,112.921,112.921,112.921,388.33028351333,0
+EFU.US,D,20121226,000000,113.19,113.19,112.586,112.654,178.50189592242,0
+EFU.US,D,20121227,000000,111.581,113.055,101.732,112.052,4027.5229099846,0
+EFU.US,D,20121228,000000,113.591,114.26,113.458,113.991,3640.3747582323,0
+EFU.US,D,20121231,000000,112.921,113.123,110.375,110.375,3390.3538907648,0
+EFU.US,D,20130102,000000,107.426,108.431,107.09,107.09,4002.698143002,0
+EFU.US,D,20130103,000000,108.699,109.504,108.635,109.303,370.5983070972,0
+EFU.US,D,20130104,000000,109.032,109.1,108.031,108.096,1643.7542137756,0
+EFU.US,D,20130107,000000,109.839,110.106,109.032,109.1,748.88047064139,0
+EFU.US,D,20130108,000000,109.907,111.111,109.907,110.443,1426.2419697377,0
+EFU.US,D,20130109,000000,109.636,109.636,108.966,109.235,1717.6374488428,0
+EFU.US,D,20130110,000000,106.958,107.225,106.085,106.421,1916.8266505841,0
+EFU.US,D,20130111,000000,105.951,106.557,105.684,105.817,351.68419891999,0
+EFU.US,D,20130114,000000,105.951,106.557,105.951,106.421,1410.2831909632,0
+EFU.US,D,20130115,000000,106.958,107.09,106.085,106.085,1178.5853657924,0
+EFU.US,D,20130116,000000,107.426,107.494,107.426,107.494,47.876336323562,0
+EFU.US,D,20130117,000000,105.549,105.883,104.878,105.283,1115.3413165748,0
+EFU.US,D,20130118,000000,105.482,105.817,105.349,105.349,228.15142988759,0
+EFU.US,D,20130122,000000,105.883,107.36,105.616,105.616,274.25456856954,0
+EFU.US,D,20130123,000000,105.549,105.616,105.549,105.616,44.329941040335,0
+EFU.US,D,20130124,000000,105.215,105.215,104.075,104.477,899.60227017853,0
+EFU.US,D,20130125,000000,102.601,103.339,102.466,102.466,1545.0462117258,0
+EFU.US,D,20130128,000000,103.472,103.674,103.472,103.54,852.90806561604,0
+EFU.US,D,20130129,000000,102.737,102.737,101.732,101.929,1016.633314525,0
+EFU.US,D,20130130,000000,101.664,101.929,101.127,101.261,1581.6922963192,0
+EFU.US,D,20130131,000000,101.929,102.4,101.799,102.332,1162.0355211373,0
+EFU.US,D,20130201,000000,101.06,101.06,100.39,100.793,4494.4649556094,0
+EFU.US,D,20130204,000000,103.136,104.746,103.136,104.545,7206.8662813974,0
+EFU.US,D,20130205,000000,103.807,103.941,103.203,103.271,930.3376959665,0
+EFU.US,D,20130206,000000,104.344,104.613,103.54,103.54,1321.6233088825,0
+EFU.US,D,20130207,000000,104.142,106.22,104.142,105.215,15877.802748887,0
+EFU.US,D,20130208,000000,104.411,104.411,103.873,103.941,1535.5891576372,0
+EFU.US,D,20130211,000000,104.208,104.68,104.142,104.142,1614.7919856293,0
+EFU.US,D,20130212,000000,103.674,103.674,102.935,103.002,11608.533893762,0
+EFU.US,D,20130213,000000,101.997,102.601,101.396,102.466,3512.7045280361,0
+EFU.US,D,20130214,000000,104.411,104.411,103.608,103.608,521.32010663434,0
+EFU.US,D,20130215,000000,104.411,104.68,104.411,104.613,148.94860189553,0
+EFU.US,D,20130219,000000,102.466,102.466,101.528,101.664,611.75318635662,0
+EFU.US,D,20130220,000000,101.193,103.608,101.193,103.54,1284.3861584086,0
+EFU.US,D,20130221,000000,106.22,107.629,106.22,107.157,17211.24737538,0
+EFU.US,D,20130222,000000,105.147,105.684,103.941,103.941,2454.6966018735,0
+EFU.US,D,20130225,000000,102.466,108.699,102.4,108.699,4607.9496046727,0
+EFU.US,D,20130226,000000,106.489,108.298,98.715,106.891,3587.7698948644,0
+EFU.US,D,20130227,000000,106.891,106.958,104.075,104.142,11490.911783535,0
+EFU.US,D,20130228,000000,103.873,104.276,103.203,104.142,2244.8682142826,0
+EFU.US,D,20130301,000000,105.817,106.22,104.68,104.746,1621.2937103152,0
+EFU.US,D,20130304,000000,105.684,105.684,103.941,104.009,748.28940476085,0
+EFU.US,D,20130305,000000,101.863,102.131,101.528,101.929,1260.1524573066,0
+EFU.US,D,20130306,000000,100.859,102.198,100.859,101.329,679.72576261847,0
+EFU.US,D,20130307,000000,100.591,100.726,100.591,100.659,482.90082439938,0
+EFU.US,D,20130308,000000,100.859,100.859,100.254,100.254,572.74283824113,0
+EFU.US,D,20130311,000000,100.591,100.591,99.7214,99.7214,596.97653934318,0
+EFU.US,D,20130312,000000,99.7214,100.457,99.7214,100.457,403.69799640732,0
+EFU.US,D,20130313,000000,101.193,101.863,100.457,101.06,1238.2830197267,0
+EFU.US,D,20130314,000000,100.123,100.123,98.845,98.845,775.47843526559,0
+EFU.US,D,20130315,000000,98.4476,99.0482,98.3798,98.6472,701.00413431783,0
+EFU.US,D,20130318,000000,101.193,101.193,99.5186,100.926,2938.7795580339,0
+EFU.US,D,20130319,000000,100.39,102.601,100.254,101.528,2967.7417861803,0
+EFU.US,D,20130320,000000,99.7214,100.322,99.7214,100.254,448.61900332819,0
+EFU.US,D,20130321,000000,101.863,101.863,100.726,101.799,1870.1324460216,0
+EFU.US,D,20130322,000000,100.926,101.127,100.123,100.39,388.33028351333,0
+EFU.US,D,20130325,000000,99.9886,103.002,99.8554,102.737,2257.2805977739,0
+EFU.US,D,20130326,000000,101.929,102.131,101.462,101.462,2587.0953591139,0
+EFU.US,D,20130327,000000,103.807,104.009,102.533,102.669,1238.2830197267,0
+EFU.US,D,20130328,000000,101.863,102.198,101.396,101.929,2529.1709028212,0
+EFU.US,D,20130401,000000,102.866,104.545,102.737,104.276,3904.5812068327,0
+EFU.US,D,20130402,000000,101.997,102.065,100.994,101.929,3271.5496487767,0
+EFU.US,D,20130403,000000,100.926,102.935,100.926,102.466,978.21403229006,0
+EFU.US,D,20130404,000000,102.466,102.466,101.127,101.127,1415.0117180075,0
+EFU.US,D,20130405,000000,103.873,104.142,101.997,101.997,2322.297844633,0
+EFU.US,D,20130408,000000,102.198,102.198,101.462,101.462,1238.2830197267,0
+EFU.US,D,20130409,000000,101.799,101.799,99.9214,100.457,982.35149345382,0
+EFU.US,D,20130410,000000,98.5796,98.5796,97.2398,97.3058,1869.5413801411,0
+EFU.US,D,20130411,000000,96.37,96.5056,95.162,95.8336,3664.6084593344,0
+EFU.US,D,20130412,000000,96.9028,97.5054,93.0184,97.5054,2505.5282675997,0
+EFU.US,D,20130415,000000,98.4476,99.9886,98.4476,99.8554,1619.5205126736,0
+EFU.US,D,20130416,000000,97.9756,98.715,97.3734,97.3734,653.12779799427,0
+EFU.US,D,20130417,000000,99.7892,101.929,99.654,101.596,6730.4671816839,0
+EFU.US,D,20130418,000000,101.799,102.669,101.396,102.131,6073.7929884064,0
+EFU.US,D,20130419,000000,100.591,101.06,100.39,100.39,1504.8537318492,0
+EFU.US,D,20130422,000000,100.322,101.127,99.4508,99.4508,5893.5178948424,0
+EFU.US,D,20130423,000000,97.776,97.776,96.5728,96.5728,7337.4918409962,0
+EFU.US,D,20130424,000000,94.494,94.5612,94.3584,94.5612,13457.979033965,0
+EFU.US,D,20130425,000000,94.0216,94.2908,93.1538,94.2908,2148.5244757549,0
+EFU.US,D,20130426,000000,94.426,94.494,93.8204,93.8882,1881.3626977518,0
+EFU.US,D,20130429,000000,92.883,92.883,91.2756,91.6108,3688.8421604364,0
+EFU.US,D,20130430,000000,91.2756,91.477,91.0746,91.2756,5251.0292826978,0
+EFU.US,D,20130501,000000,91.0068,92.4822,91.0068,92.4822,1107.6574601278,0
+EFU.US,D,20130502,000000,92.7494,92.7494,91.3434,91.6108,8338.1663767467,0
+EFU.US,D,20130503,000000,89.4028,89.4028,89.1322,89.4028,1319.8501112409,0
+EFU.US,D,20130506,000000,90.0698,90.0698,89.6668,89.6668,302.03466495482,0
+EFU.US,D,20130507,000000,89.2674,89.2674,89.0646,89.0646,823.35477158915,0
+EFU.US,D,20130508,000000,88.4604,88.5282,87.3218,87.4574,988.85321813974,0
+EFU.US,D,20130509,000000,88.2578,89.1998,88.1932,88.9966,777.84269878774,0
+EFU.US,D,20130510,000000,89.2674,89.7328,89.2674,89.601,635.39582157813,0
+EFU.US,D,20130513,000000,89.3354,89.3354,88.8632,88.8632,66.790444500771,0
+EFU.US,D,20130514,000000,89.1998,89.1998,88.5956,88.5956,36.055018712806,0
+EFU.US,D,20130515,000000,88.7972,88.7972,88.2578,88.2578,62.652983337007,0
+EFU.US,D,20130516,000000,88.5282,88.5282,88.5282,88.5282,297.89720379105,0
+EFU.US,D,20130517,000000,88.5956,88.5956,87.7904,87.7904,232.28889105136,0
+EFU.US,D,20130520,000000,87.1188,87.1188,86.8498,86.9836,1887.2733565572,0
+EFU.US,D,20130521,000000,86.2478,86.315,86.183,86.315,274.84563445008,0
+EFU.US,D,20130522,000000,86.3828,88.127,85.779,87.8582,928.56449832488,0
+EFU.US,D,20130523,000000,92.4822,93.4852,90.6752,90.6752,2600.0988084858,0
+EFU.US,D,20130524,000000,93.2214,93.289,92.685,92.685,647.80820506943,0
+EFU.US,D,20130528,000000,90.6752,92.0136,90.5396,91.7426,1146.6678082433,0
+EFU.US,D,20130529,000000,93.4852,94.157,93.289,93.6868,1082.2416272647,0
+EFU.US,D,20130530,000000,93.3532,93.3532,92.4144,92.4144,1192.1798810447,0
+EFU.US,D,20130531,000000,95.0284,96.1668,95.0284,96.1668,865.32044910734,0
+EFU.US,D,20130603,000000,96.4376,97.2398,95.162,95.431,1790.9296180295,0
+EFU.US,D,20130604,000000,94.2228,96.035,94.2228,95.2968,687.40961906546,0
+EFU.US,D,20130605,000000,97.038,99.1836,97.038,99.1836,4269.8599210051,0
+EFU.US,D,20130606,000000,99.3174,99.9214,98.3798,98.3798,2894.4496169936,0
+EFU.US,D,20130607,000000,98.111,98.3798,95.431,95.431,1334.6267582544,0
+EFU.US,D,20130610,000000,94.7776,95.9354,94.7776,95.414,5208.4725392991,0
+EFU.US,D,20130611,000000,98.2106,98.3968,96.7862,97.7084,6290.1231006833,0
+EFU.US,D,20130612,000000,95.2466,97.9922,95.2466,97.9922,12842.088386445,0
+EFU.US,D,20130613,000000,97.4578,97.8758,94.4766,94.7932,4339.6056949085,0
+EFU.US,D,20130614,000000,96.135,97.1904,95.9842,96.8182,1152.5784670487,0
+EFU.US,D,20130617,000000,93.4344,95.1788,92.9508,94.14,2698.2157446551,0
+EFU.US,D,20130618,000000,93.5006,93.5006,92.516,92.817,734.69488950848,0
+EFU.US,D,20130619,000000,92.9846,95.9672,92.817,95.9672,13906.598037293,0
+EFU.US,D,20130620,000000,98.828,103.439,98.828,103.07,2439.91995486,0
+EFU.US,D,20130621,000000,101.261,104.293,101.261,102.466,6939.7045033943,0
+EFU.US,D,20130624,000000,106.941,107.343,104.878,105.684,4444.2243557637,0
+EFU.US,D,20130625,000000,103.758,105.181,102.802,103.053,2760.8687279921,0
+EFU.US,D,20130626,000000,101.715,102.819,101.715,102.182,1876.6341707075,0
+EFU.US,D,20130627,000000,100.339,100.424,99.2496,99.955,3167.5220538021,0
+EFU.US,D,20130628,000000,100.659,100.876,98.9974,100.457,9018.4832052457,0
+EFU.US,D,20130701,000000,98.5302,99.1666,98.2446,98.828,2695.2604152524,0
+EFU.US,D,20130702,000000,98.8114,99.972,98.6134,99.972,15834.654939608,0
+EFU.US,D,20130703,000000,101.295,101.295,99.6876,99.6876,656.08312739696,0
+EFU.US,D,20130705,000000,99.7046,100.09,98.93,99.0144,848.17953857174,0
+EFU.US,D,20130708,000000,97.825,97.9418,97.1568,97.5726,3513.8866597972,0
+EFU.US,D,20130709,000000,95.7506,96.7216,95.7506,96.4376,3893.942020983,0
+EFU.US,D,20130710,000000,96.0688,96.0688,96.0688,96.0688,1014.8601168834,0
+EFU.US,D,20130711,000000,92.0472,92.3976,90.7412,90.7548,7946.8807638307,0
+EFU.US,D,20130712,000000,92.2282,92.2282,91.7258,91.7258,15297.376054199,0
+EFU.US,D,20130715,000000,91.2926,91.5604,90.839,90.839,462.8045844611,0
+EFU.US,D,20130716,000000,91.1588,91.1588,91.1588,91.1588,59.10658805378,0
+EFU.US,D,20130717,000000,89.4182,90.3198,89.4182,90.3198,1578.7369669165,0
+EFU.US,D,20130718,000000,89.2336,89.3692,89.1662,89.1662,238.19954985673,0
+EFU.US,D,20130719,000000,89.885,89.885,89.2674,89.2674,257.70472391448,0
+EFU.US,D,20130722,000000,88.4944,88.5112,88.2916,88.4434,2905.0888028433,0
+EFU.US,D,20130723,000000,87.8246,88.3084,87.6722,87.6722,1522.5857082654,0
+EFU.US,D,20130724,000000,87.892,88.6126,87.892,88.2742,1045.5955426714,0
+EFU.US,D,20130725,000000,89.8342,89.8342,87.8246,87.8246,3632.0998359048,0
+EFU.US,D,20130726,000000,89.386,90.1354,88.9292,88.9292,10937.674119352,0
+EFU.US,D,20130729,000000,90.4382,90.8222,90.3368,90.5906,1859.4932601719,0
+EFU.US,D,20130730,000000,90.303,90.973,90.303,90.973,4431.8119722724,0
+EFU.US,D,20130731,000000,90.7244,90.7716,89.0138,90.1524,8373.0392636985,0
+EFU.US,D,20130801,000000,87.8246,88.144,87.6064,87.6232,297.89720379105,0
+EFU.US,D,20130802,000000,86.8992,87.1528,86.3658,86.4996,8082.8259163544,0
+EFU.US,D,20130805,000000,87.3724,87.3898,86.5504,86.5504,616.48171340092,0
+EFU.US,D,20130806,000000,86.2156,87.0344,86.2156,86.9666,1654.9844655058,0
+EFU.US,D,20130807,000000,87.5892,87.689,87.4908,87.4908,4109.0900014988,0
+EFU.US,D,20130808,000000,86.0818,86.0818,86.0648,86.0818,178.50189592242,0
+EFU.US,D,20130809,000000,85.779,85.8956,85.5962,85.7954,894.87374313423,0
+EFU.US,D,20130812,000000,86.349,86.4828,86.1984,86.3322,2088.8268218206,0
+EFU.US,D,20130813,000000,86.183,86.183,85.1444,85.1444,297.89720379105,0
+EFU.US,D,20130814,000000,85.043,85.0768,85.043,85.0768,238.19954985673,0
+EFU.US,D,20130815,000000,87.6404,87.6404,86.2814,86.2814,536.09675364778,0
+EFU.US,D,20130816,000000,86.1326,86.1326,86.0648,86.1154,393.05881055764,0
+EFU.US,D,20130819,000000,86.4674,87.4064,86.3828,87.3724,2506.7103993608,0
+EFU.US,D,20130820,000000,87.8412,87.9766,87.4574,87.689,835.76715508045,0
+EFU.US,D,20130821,000000,88.6958,89.9512,88.376,89.6502,2321.7067787525,0
+EFU.US,D,20130822,000000,87.689,88.0764,87.6404,87.9092,4106.7257379766,0
+EFU.US,D,20130823,000000,87.0174,87.0174,86.3828,86.3828,536.09675364778,0
+EFU.US,D,20130826,000000,87.0344,87.5556,86.8992,87.5556,6492.2676318272,0
+EFU.US,D,20130827,000000,89.7498,90.6414,89.1662,90.6076,1245.9668761737,0
+EFU.US,D,20130828,000000,91.6596,91.6596,90.3368,90.8054,9255.5006233414,0
+EFU.US,D,20130829,000000,91.1912,91.1912,90.839,90.9392,578.06243116597,0
+EFU.US,D,20130830,000000,91.9118,93.255,91.9118,93.1368,8714.0842767688,0
+EFU.US,D,20130903,000000,88.9966,89.9512,88.946,89.7666,861.77405382411,0
+EFU.US,D,20130904,000000,90.1188,90.1188,88.0596,88.0596,297.89720379105,0
+EFU.US,D,20130905,000000,88.342,88.7634,88.2916,88.2916,297.89720379105,0
+EFU.US,D,20130906,000000,88.1764,88.1764,87.0344,87.1022,1968.8404480714,0
+EFU.US,D,20130909,000000,86.0648,86.0648,84.8772,84.8772,1306.8466618691,0
+EFU.US,D,20130910,000000,83.419,83.6508,82.9314,82.9638,3307.6046674895,0
+EFU.US,D,20130911,000000,83.5372,83.5372,82.5306,82.5306,476.990165594,0
+EFU.US,D,20130912,000000,83.3004,83.3004,82.6642,83.3004,896.0558748953,0
+EFU.US,D,20130913,000000,83.3176,83.385,82.5474,82.5474,890.14521608993,0
+EFU.US,D,20130916,000000,80.4852,81.0048,80.4852,81.0048,3101.3226751818,0
+EFU.US,D,20130917,000000,81.341,81.475,81.1738,81.2078,1611.245590346,0
+EFU.US,D,20130918,000000,81.0382,81.0382,76.8342,77.0694,14653.114244413,0
+EFU.US,D,20130919,000000,76.7156,77.455,76.7156,77.455,989.44428402028,0
+EFU.US,D,20130920,000000,77.973,78.658,77.973,78.6426,2327.0263716773,0
+EFU.US,D,20130923,000000,78.5582,79.1114,78.5582,78.6916,10967.818479259,0
+EFU.US,D,20130924,000000,78.658,79.1618,78.6086,78.8946,715.78078133127,0
+EFU.US,D,20130925,000000,78.844,78.844,78.7422,78.7422,297.89720379105,0
+EFU.US,D,20130926,000000,78.4752,78.509,78.0912,78.0912,1253.0596667401,0
+EFU.US,D,20130927,000000,78.5582,78.5582,78.5582,78.5582,59.10658805378,0
+EFU.US,D,20130930,000000,80.2838,80.2838,79.4836,79.8998,16428.085083668,0
+EFU.US,D,20131001,000000,79.6174,79.6174,78.592,79.0116,844.04207740798,0
+EFU.US,D,20131002,000000,80.0672,80.0672,78.861,78.861,1802.7509356403,0
+EFU.US,D,20131003,000000,79.179,79.9676,79.1114,79.6002,3312.3331945338,0
+EFU.US,D,20131004,000000,80.2348,80.2348,79.4328,79.4328,208.64625582984,0
+EFU.US,D,20131007,000000,81.0722,81.1904,80.468,81.1904,1253.0596667401,0
+EFU.US,D,20131008,000000,81.1904,82.412,81.1904,82.412,470.48844090809,0
+EFU.US,D,20131009,000000,82.0602,82.0602,81.7236,81.842,626.52983337007,0
+EFU.US,D,20131010,000000,79.7304,79.7472,78.509,78.7422,1081.6505613842,0
+EFU.US,D,20131011,000000,78.6748,78.6748,78.0742,78.0742,566.24111355521,0
+EFU.US,D,20131014,000000,78.5582,78.592,77.3194,77.521,4655.2348751157,0
+EFU.US,D,20131015,000000,77.922,78.1588,77.922,78.1418,369.41617533612,0
+EFU.US,D,20131016,000000,77.2876,77.4208,77.2368,77.2368,656.08312739696,0
+EFU.US,D,20131017,000000,76.1474,76.1474,74.9222,74.9222,6245.2020937624,0
+EFU.US,D,20131018,000000,74.6856,74.6856,73.9526,74.139,715.78078133127,0
+EFU.US,D,20131021,000000,74.0036,74.0036,73.8852,73.8852,1014.8601168834,0
+EFU.US,D,20131022,000000,72.4286,72.4286,72.1424,72.2442,476.990165594,0
+EFU.US,D,20131023,000000,73.8026,73.8026,73.7516,73.7686,1284.3861584086,0
+EFU.US,D,20131025,000000,73.2152,73.298,73.2152,73.298,2079.9608336125,0
+EFU.US,D,20131028,000000,73.6004,73.6004,73.1492,73.366,1373.0460404893,0
+EFU.US,D,20131029,000000,73.2812,73.2812,73.183,73.183,435.61555395636,0
+EFU.US,D,20131030,000000,74.2234,74.2234,74.2234,74.2234,119.39530786864,0
+EFU.US,D,20131031,000000,74.0372,74.2404,74.0206,74.2404,297.89720379105,0
+EFU.US,D,20131101,000000,75.1558,75.7936,75.1066,75.1236,8219.9532006392,0
+EFU.US,D,20131104,000000,74.9054,74.9054,74.6346,74.6346,119.39530786864,0
+EFU.US,D,20131105,000000,76.012,76.012,76.012,76.012,596.97653934318,0
+EFU.US,D,20131106,000000,74.0372,74.4062,74.0372,74.3726,1171.4925752259,0
+EFU.US,D,20131107,000000,74.8714,76.3976,74.8714,76.3976,885.41668904562,0
+EFU.US,D,20131108,000000,76.8342,77.0184,75.9782,75.9782,424.97636810668,0
+EFU.US,D,20131111,000000,75.4928,75.6444,75.4928,75.5598,335.13435426493,0
+EFU.US,D,20131112,000000,76.0288,76.0964,76.0288,76.0964,333.36115662332,0
+EFU.US,D,20131113,000000,75.929,75.929,75.3758,75.4602,536.09675364778,0
+EFU.US,D,20131114,000000,74.956,75.073,74.6516,74.6686,656.08312739696,0
+EFU.US,D,20131115,000000,73.868,73.9696,73.5502,73.6684,2283.2874965175,0
+EFU.US,D,20131118,000000,72.7466,72.7466,72.7466,72.7466,358.77698948644,0
+EFU.US,D,20131119,000000,73.9356,73.9696,73.9356,73.9696,506.54345962089,0
+EFU.US,D,20131120,000000,73.8362,75.1066,73.584,75.056,2035.0398266916,0
+EFU.US,D,20131122,000000,73.7516,73.7516,73.4504,73.5502,508.31665726251,0
+EFU.US,D,20131125,000000,73.8192,74.0882,73.8192,74.0712,1294.4342783778,0
+EFU.US,D,20131126,000000,74.0712,74.1896,74.0712,74.1896,596.97653934318,0
+EFU.US,D,20131127,000000,73.6518,73.6518,73.6518,73.6518,119.39530786864,0
+EFU.US,D,20131129,000000,72.8464,73.0984,72.8464,73.0984,664.94911560502,0
+EFU.US,D,20131202,000000,73.8026,74.0882,73.8026,74.0882,447.43687156711,0
+EFU.US,D,20131203,000000,75.2066,75.677,75.139,75.4928,2209.4042614503,0
+EFU.US,D,20131204,000000,77.169,77.2198,76.198,76.2976,1120.6609094997,0
+EFU.US,D,20131205,000000,76.6478,77.2708,76.6478,77.0694,2798.1058784659,0
+EFU.US,D,20131206,000000,75.7276,75.9118,75.2066,75.325,2387.3150914922,0
+EFU.US,D,20131209,000000,75.325,75.325,75.291,75.291,238.19954985673,0
+EFU.US,D,20131210,000000,75.5598,75.7784,75.5096,75.5096,478.17229735508,0
+EFU.US,D,20131211,000000,76.5634,76.9356,76.5634,76.9356,455.71179389464,0
+EFU.US,D,20131212,000000,77.7882,78.2756,77.6544,78.0742,1484.1664260304,0
+EFU.US,D,20131213,000000,78.5752,78.5752,78.1082,78.1588,948.06967238263,0
+EFU.US,D,20131216,000000,76.9186,77.0864,76.9014,77.0864,957.52672647124,0
+EFU.US,D,20131217,000000,77.7882,78.0912,77.7882,78.0064,673.22403793255,0
+EFU.US,D,20131218,000000,76.4976,77.6716,75.2232,75.308,3575.3575113731,0
+EFU.US,D,20131219,000000,75.7446,75.7784,75.325,75.325,1141.3482153185,0
+EFU.US,D,20131220,000000,74.9054,74.9054,74.2912,74.4738,2919.8654498567,0
+EFU.US,D,20131223,000000,73.584,73.584,72.9648,72.9818,3901.62587743,0
+EFU.US,D,20131224,000000,72.9478,72.9478,72.7636,72.7636,1566.9156493057,0
+EFU.US,D,20131226,000000,71.9396,71.9396,71.7738,71.7738,1666.8057831166,0
+EFU.US,D,20131227,000000,70.767,71.2866,70.767,71.2866,1263.6988525898,0
+EFU.US,D,20131230,000000,70.8346,70.8346,70.3694,70.3694,3143.2883527,0
+EFU.US,D,20131231,000000,69.7452,70.031,69.6284,69.9312,10307.597890699,0
+EFU.US,D,20140102,000000,71.757,72.6282,71.757,72.4114,1670.9432442804,0
+EFU.US,D,20140103,000000,72.0916,72.4286,72.024,72.4286,1116.5234483359,0
+EFU.US,D,20140106,000000,72.1254,72.3608,72.1254,72.3608,448.02793744765,0
+EFU.US,D,20140107,000000,71.6908,71.6908,71.4538,71.6228,5376.9263152524,0
+EFU.US,D,20140108,000000,71.7738,71.9564,71.757,71.8076,1439.2454191095,0
+EFU.US,D,20140109,000000,71.6908,72.5942,71.6908,72.1254,2408.002397311,0
+EFU.US,D,20140110,000000,70.75,71.1866,70.4844,70.5014,13009.360030637,0
+EFU.US,D,20140113,000000,70.767,71.8246,70.767,71.5722,1929.8300999559,0
+EFU.US,D,20140114,000000,70.987,70.987,70.987,70.987,274.25456856954,0
+EFU.US,D,20140115,000000,70.5506,70.5506,70.1324,70.1664,2312.8407905444,0
+EFU.US,D,20140116,000000,70.4508,70.4508,69.9974,70.0142,663.17591796341,0
+EFU.US,D,20140117,000000,70.0142,70.598,70.0142,70.5182,783.16229171258,0
+EFU.US,D,20140121,000000,69.6284,69.9312,69.5776,69.7284,711.05225428697,0
+EFU.US,D,20140122,000000,69.696,69.8974,69.6622,69.6622,1206.9565280582,0
+EFU.US,D,20140123,000000,70.3694,70.953,70.3694,70.8858,1460.5237908089,0
+EFU.US,D,20140124,000000,72.7466,74.5028,72.7466,74.5028,17549.928124928,0
+EFU.US,D,20140127,000000,74.489,75.946,74.4402,74.9394,12441.936785321,0
+EFU.US,D,20140128,000000,74.4402,74.4402,73.7346,73.7346,14585.732734031,0
+EFU.US,D,20140129,000000,75.8272,75.8272,74.973,75.5434,16056.304644809,0
+EFU.US,D,20140130,000000,74.9054,75.3926,74.7362,74.9222,836.35822096099,0
+EFU.US,D,20140131,000000,78.0064,78.0064,76.3804,77.2876,10282.182057836,0
+EFU.US,D,20140203,000000,77.4888,80.4342,77.4044,80.4342,20031.813757307,0
+EFU.US,D,20140204,000000,79.2806,79.6174,78.509,78.592,8219.3621347586,0
+EFU.US,D,20140205,000000,78.861,79.0774,78.191,78.2416,13343.312253141,0
+EFU.US,D,20140206,000000,76.9014,76.9014,75.4264,75.4264,21440.914816509,0
+EFU.US,D,20140207,000000,74.6042,74.956,73.315,73.4656,11878.059935288,0
+EFU.US,D,20140210,000000,73.868,74.2234,73.868,74.0372,6173.6831222173,0
+EFU.US,D,20140211,000000,73.183,73.183,71.388,71.5894,5470.9057902579,0
+EFU.US,D,20140212,000000,71.4052,71.6908,71.3542,71.388,2081.7340312541,0
+EFU.US,D,20140213,000000,72.5942,72.5942,70.8686,70.9194,1631.9328961649,0
+EFU.US,D,20140214,000000,71.153,71.1696,70.3016,70.4334,3296.9654816398,0
+EFU.US,D,20140218,000000,69.4932,69.645,69.0468,69.1956,2605.4184014106,0
+EFU.US,D,20140219,000000,69.3594,70.1836,68.9792,70.0988,2928.7314380648,0
+EFU.US,D,20140220,000000,70.385,70.5014,69.544,69.544,1319.8501112409,0
+EFU.US,D,20140221,000000,69.1278,69.2934,68.945,69.2934,362.32338476967,0
+EFU.US,D,20140224,000000,68.3914,68.4392,67.6204,68.0362,1894.9572130042,0
+EFU.US,D,20140225,000000,68.4896,68.4896,68.0362,68.4558,1469.9808448975,0
+EFU.US,D,20140226,000000,68.8094,69.2122,68.7588,68.9618,1091.1076154728,0
+EFU.US,D,20140227,000000,69.4424,69.4424,68.4224,68.4558,9580.5868576372,0
+EFU.US,D,20140228,000000,68.0194,68.2564,67.6032,68.172,2198.1740097201,0
+EFU.US,D,20140303,000000,70.5506,71.2526,70.268,71.0698,6261.7519384174,0
+EFU.US,D,20140304,000000,68.307,68.3238,68.0872,68.2394,13187.270860679,0
+EFU.US,D,20140305,000000,68.4224,68.5238,68.2564,68.4052,883.64349140401,0
+EFU.US,D,20140306,000000,66.9994,67.0498,66.6964,66.8642,2307.5211976196,0
+EFU.US,D,20140307,000000,67.6524,67.9856,67.6372,67.6372,508.90772314305,0
+EFU.US,D,20140310,000000,68.5404,69.278,68.4896,68.4896,5190.740562883,0
+EFU.US,D,20140311,000000,68.8772,69.4592,68.5914,69.4424,1050.3240697157,0
+EFU.US,D,20140312,000000,70.6148,70.6148,70.0988,70.0988,474.62590207185,0
+EFU.US,D,20140313,000000,72.0748,72.696,72.0748,72.6114,1925.1015729116,0
+EFU.US,D,20140314,000000,72.9306,73.0646,72.3946,72.9306,2046.8611443024,0
+EFU.US,D,20140317,000000,71.2038,71.2866,71.0698,71.0698,1217.5957139079,0
+EFU.US,D,20140318,000000,70.953,70.953,70.0818,70.2004,6662.4946054221,0
+EFU.US,D,20140319,000000,70.5014,71.9904,70.5014,71.9734,1098.7914719198,0
+EFU.US,D,20140320,000000,73.2812,73.2812,72.3456,72.4286,5049.4758174344,0
+EFU.US,D,20140321,000000,71.6908,72.7466,71.388,72.5772,1728.8677005731,0
+EFU.US,D,20140324,000000,72.0916,72.9986,71.9904,72.3456,4080.718839233,0
+EFU.US,D,20140325,000000,71.1358,71.5556,70.632,70.801,2634.9716954375,0
+EFU.US,D,20140326,000000,69.762,70.767,69.7452,70.75,1253.0596667401,0
+EFU.US,D,20140327,000000,70.4186,70.5506,69.9802,70.0988,5329.0499789288,0
+EFU.US,D,20140328,000000,68.911,69.1446,68.776,69.079,2504.3461358387,0
+EFU.US,D,20140331,000000,67.8538,69.0936,67.8538,69.0936,9286.2360491294,0
+EFU.US,D,20140401,000000,67.5694,67.6862,67.4002,67.4342,3268.594319374,0
+EFU.US,D,20140402,000000,67.3836,67.4342,67.1498,67.2344,2682.8480317611,0
+EFU.US,D,20140403,000000,67.468,67.82,67.4508,67.5186,824.53690335023,0
+EFU.US,D,20140404,000000,67.5358,68.0534,67.3514,68.0534,456.30285977518,0
+EFU.US,D,20140407,000000,68.0872,68.7924,68.0872,68.7924,1749.5550063919,0
+EFU.US,D,20140408,000000,68.5576,68.6572,68.5576,68.6572,4967.3176600397,0
+EFU.US,D,20140409,000000,67.7352,67.803,67.6372,67.703,996.53707458673,0
+EFU.US,D,20140410,000000,67.6204,69.2444,67.5694,69.2444,7435.6087771655,0
+EFU.US,D,20140411,000000,69.9802,70.031,69.3104,69.7962,11722.018542826,0
+EFU.US,D,20140414,000000,69.7284,69.7284,69.2122,69.2934,630.07622865329,0
+EFU.US,D,20140415,000000,69.4084,71.021,69.3104,69.9144,2587.6864249945,0
+EFU.US,D,20140416,000000,68.7924,68.9282,68.172,68.172,1860.0843260525,0
+EFU.US,D,20140417,000000,67.8874,67.8874,67.3022,67.4848,14098.103382588,0
+EFU.US,D,20140421,000000,67.3342,67.6204,67.2344,67.3342,1378.9566992947,0
+EFU.US,D,20140422,000000,66.7962,66.7962,66.7134,66.7458,1161.4444552568,0
+EFU.US,D,20140423,000000,66.9314,66.9314,66.9314,66.9314,119.39530786864,0
+EFU.US,D,20140424,000000,66.9994,67.3682,66.9994,67.1498,1333.4446264933,0
+EFU.US,D,20140425,000000,67.4002,67.8538,67.4002,67.6692,825.71903511131,0
+EFU.US,D,20140428,000000,67.3022,67.3022,67.1498,67.1498,259.47792155609,0
+EFU.US,D,20140429,000000,66.446,66.446,66.1448,66.4122,1641.3899502535,0
+EFU.US,D,20140430,000000,66.0774,66.331,65.776,65.776,3666.9727228565,0
+EFU.US,D,20140501,000000,65.6934,65.744,65.3564,65.5578,1734.1872934979,0
+EFU.US,D,20140502,000000,65.8266,65.8944,65.7098,65.7098,972.89443936522,0
+EFU.US,D,20140505,000000,66.8132,66.8132,65.776,65.7928,637.76008510029,0
+EFU.US,D,20140506,000000,65.9606,65.9606,65.8436,65.9606,641.30648038351,0
+EFU.US,D,20140507,000000,66.365,66.365,65.7928,65.8606,417.29251165969,0
+EFU.US,D,20140508,000000,65.6934,65.9606,65.2736,65.8606,2558.7241968481,0
+EFU.US,D,20140509,000000,65.8606,65.9436,65.8606,65.9436,365.27871417236,0
+EFU.US,D,20140512,000000,65.4058,65.4396,65.1232,65.1232,1229.4170315186,0
+EFU.US,D,20140513,000000,65.074,65.074,64.9218,64.9726,711.05225428697,0
+EFU.US,D,20140514,000000,64.9726,65.3074,64.8876,65.174,1014.8601168834,0
+EFU.US,D,20140515,000000,65.8606,66.2128,65.6424,65.7928,2882.0372335023,0
+EFU.US,D,20140516,000000,65.727,65.8774,65.5916,65.5916,12411.792425413,0
+EFU.US,D,20140519,000000,65.6594,65.776,65.6594,65.744,453.34753037249,0
+EFU.US,D,20140521,000000,65.6764,65.6764,65.6764,65.6764,153.67712893983,0
+EFU.US,D,20140522,000000,65.3564,65.3564,65.3074,65.3074,463.39565034163,0
+EFU.US,D,20140523,000000,65.2736,65.2736,65.0572,65.0572,335.72542014547,0
+EFU.US,D,20140527,000000,64.0994,64.3838,63.932,64.3838,2823.5217113291,0
+EFU.US,D,20140528,000000,64.3178,64.4176,64.3178,64.3498,4600.8568141062,0
+EFU.US,D,20140529,000000,63.7644,63.8982,63.7322,63.8982,1100.5646695614,0
+EFU.US,D,20140530,000000,63.8982,63.8982,63.5478,63.597,6038.3290355742,0
+EFU.US,D,20140602,000000,63.1622,63.531,63.1622,63.3634,2208.8131955698,0
+EFU.US,D,20140603,000000,63.6814,63.7492,63.6478,63.6478,1086.3790884285,0
+EFU.US,D,20140604,000000,63.9152,63.9998,63.6814,63.6814,767.7945788186,0
+EFU.US,D,20140605,000000,63.3144,63.3144,63.0622,63.0622,692.13814610976,0
+EFU.US,D,20140606,000000,62.4108,62.4282,62.4108,62.4282,513.63625018735,0
+EFU.US,D,20140609,000000,62.6766,62.6766,62.227,62.227,2481.2945664977,0
+EFU.US,D,20140610,000000,62.5918,62.7442,62.5918,62.7442,1374.2281722504,0
+EFU.US,D,20140612,000000,62.8272,63.1622,62.7932,62.7932,1370.0907110866,0
+EFU.US,D,20140616,000000,63.2978,63.2978,62.9118,62.9778,927.97343244435,0
+EFU.US,D,20140617,000000,63.0458,63.0458,63.0458,63.0458,244.11020866211,0
+EFU.US,D,20140618,000000,62.6428,62.6428,61.9914,61.9914,647.21713918889,0
+EFU.US,D,20140619,000000,61.12,61.4364,61.0864,61.4026,1593.5136139299,0
+EFU.US,D,20140620,000000,61.3856,61.6886,61.3856,61.6718,602.29613226802,0
+EFU.US,D,20140623,000000,62.0084,62.0084,61.8558,61.89,1014.8601168834,0
+EFU.US,D,20140624,000000,62.2096,62.5752,62.0422,62.5752,1073.3756390566,0
+EFU.US,D,20140625,000000,63.2978,63.2978,62.5752,62.5918,1521.9946423848,0
+EFU.US,D,20140626,000000,62.8272,63.414,62.6428,62.6598,1617.747315032,0
+EFU.US,D,20140627,000000,62.7932,62.7932,62.4938,62.5092,442.11727864227,0
+EFU.US,D,20140630,000000,62.558,62.558,62.3942,62.5244,4999.2352175887,0
+EFU.US,D,20140701,000000,61.6548,61.6548,61.1524,61.269,12463.806222901,0
+EFU.US,D,20140702,000000,61.2014,61.2014,61.1524,61.1524,476.990165594,0
+EFU.US,D,20140703,000000,60.6838,60.7346,60.6838,60.7346,357.59485772537,0
+EFU.US,D,20140707,000000,61.6886,61.8558,61.6886,61.8558,739.42341655279,0
+EFU.US,D,20140708,000000,62.6766,63.3144,62.6766,62.9948,5901.7928171699,0
+EFU.US,D,20140709,000000,63.0964,63.0964,62.5092,62.6428,1426.8330356182,0
+EFU.US,D,20140710,000000,64.9388,64.9388,63.9998,63.9998,3071.7693811549,0
+EFU.US,D,20140711,000000,64.267,64.267,64.1334,64.1502,6754.700882786,0
+EFU.US,D,20140714,000000,62.761,63.0458,62.6766,62.9948,2183.3973627066,0
+EFU.US,D,20140715,000000,62.7932,63.6478,62.7932,63.3804,4136.2790320035,0
+EFU.US,D,20140716,000000,62.46,62.6598,62.46,62.46,2606.6005331717,0
+EFU.US,D,20140717,000000,62.761,64.0824,62.761,64.0674,36977.672552325,0
+EFU.US,D,20140718,000000,63.7492,63.7492,62.927,63.0964,2263.1912565792,0
+EFU.US,D,20140721,000000,63.8644,63.9152,63.8644,63.9152,2058.0913960326,0
+EFU.US,D,20140722,000000,62.8608,62.9438,62.8272,62.9438,1522.5857082654,0
+EFU.US,D,20140723,000000,62.5412,62.6766,62.5412,62.6766,1193.3620128058,0
+EFU.US,D,20140724,000000,62.4768,62.4768,62.4282,62.4282,541.41634657262,0
+EFU.US,D,20140725,000000,62.7272,63.1454,62.7272,62.9948,4265.1313939608,0
+EFU.US,D,20140728,000000,63.531,63.531,63.3144,63.3294,4542.9323578135,0
+EFU.US,D,20140729,000000,62.5092,62.8948,62.5092,62.8948,1619.5205126736,0
+EFU.US,D,20140730,000000,63.7156,63.7322,63.2128,63.2128,4202.4784106238,0
+EFU.US,D,20140731,000000,64.551,65.5242,64.5002,64.8876,8567.4999383954,0
+EFU.US,D,20140801,000000,65.6254,66.463,65.6254,66.297,8160.2555467049,0
+EFU.US,D,20140804,000000,65.8606,66.463,65.507,65.507,6995.8557620454,0
+EFU.US,D,20140805,000000,66.5306,67.5358,66.446,67.468,7121.1617287194,0
+EFU.US,D,20140806,000000,68.3914,68.4728,67.3514,67.6692,14551.45091296,0
+EFU.US,D,20140807,000000,67.4342,69.079,67.2852,68.776,12388.740856072,0
+EFU.US,D,20140808,000000,68.9282,69.1446,68.0024,68.0024,7411.966141944,0
+EFU.US,D,20140811,000000,67.3514,67.4848,67.167,67.3836,9648.559433899,0
+EFU.US,D,20140812,000000,67.5186,67.8706,67.4172,67.6372,13272.975413357,0
+EFU.US,D,20140813,000000,66.6814,66.9824,66.6306,66.6814,2553.9956698038,0
+EFU.US,D,20140814,000000,66.1788,66.3798,66.028,66.028,10110.77295248,0
+EFU.US,D,20140815,000000,65.4226,66.9994,65.3074,66.297,24562.924797509,0
+EFU.US,D,20140818,000000,65.507,65.6254,65.3074,65.473,3061.1301953053,0
+EFU.US,D,20140819,000000,65.174,65.1906,65.074,65.089,2009.032927948,0
+EFU.US,D,20140820,000000,65.6934,65.7098,65.3074,65.4396,2059.8645936742,0
+EFU.US,D,20140821,000000,64.9726,64.9726,64.7524,64.9388,1828.1667685034,0
+EFU.US,D,20140822,000000,65.3412,65.776,65.3412,65.4562,1344.083812343,0
+EFU.US,D,20140825,000000,64.7864,64.9048,64.3838,64.585,2746.0920809786,0
+EFU.US,D,20140826,000000,64.4328,64.6356,64.167,64.551,12534.143062685,0
+EFU.US,D,20140827,000000,64.4328,64.4498,64.1502,64.3346,5531.1945100727,0
+EFU.US,D,20140828,000000,65.074,65.2568,64.871,64.9218,8309.7952144809,0
+EFU.US,D,20140829,000000,65.074,65.4562,65.0064,65.0064,5408.2528069209,0
+EFU.US,D,20140902,000000,64.6864,65.089,64.6356,64.7358,5708.5142742341,0
+EFU.US,D,20140903,000000,63.4634,63.9488,63.4634,63.8814,8725.314528499,0
+EFU.US,D,20140904,000000,63.932,64.6864,63.7814,64.4838,1746.5996769892,0
+EFU.US,D,20140905,000000,64.7524,64.7694,64.3838,64.3838,612.34425223716,0
+EFU.US,D,20140908,000000,65.3886,65.7098,65.3074,65.7098,7241.1481024686,0
+EFU.US,D,20140909,000000,66.229,66.4968,66.0774,66.0774,22792.091419418,0
+EFU.US,D,20140910,000000,66.2464,66.2464,65.3886,65.3886,6918.4261316949,0
+EFU.US,D,20140911,000000,66.331,66.331,66.1448,66.1954,1772.6065757329,0
+EFU.US,D,20140912,000000,66.5138,66.5306,66.2804,66.2804,1433.9258261847,0
+EFU.US,D,20140915,000000,66.7302,66.7302,66.4968,66.5138,4840.8295616046,0
+EFU.US,D,20140916,000000,67.0498,67.116,65.8436,65.8944,19071.331701433,0
+EFU.US,D,20140917,000000,66.331,66.6476,66.331,66.6476,548.50913713908,0
+EFU.US,D,20140918,000000,66.028,66.028,65.8266,65.8436,254.15832863125,0
+EFU.US,D,20140919,000000,65.7592,66.3798,65.7592,66.331,677.36149909632,0
+EFU.US,D,20140922,000000,66.546,67.0498,66.546,66.8304,481.12762675777,0
+EFU.US,D,20140923,000000,67.82,68.1212,67.6524,68.0024,22885.479828543,0
+EFU.US,D,20140924,000000,67.9856,68.2224,67.3514,67.3514,8234.1387817721,0
+EFU.US,D,20140925,000000,68.1378,69.229,68.1378,69.1446,3338.3400932775,0
+EFU.US,D,20140926,000000,68.8944,69.0936,68.3914,68.6914,5732.1569094556,0
+EFU.US,D,20140929,000000,70.268,70.268,69.6622,69.9632,1557.4585952171,0
+EFU.US,D,20140930,000000,70.3356,70.6654,69.7284,70.1496,14627.698411549,0
+EFU.US,D,20141001,000000,71.2206,71.8584,71.004,71.64,9538.621180119,0
+EFU.US,D,20141002,000000,72.8634,74.2404,72.8634,73.315,4913.5306649107,0
+EFU.US,D,20141003,000000,73.4166,73.7008,73.266,73.266,8630.1529217324,0
+EFU.US,D,20141006,000000,72.4114,73.1492,72.3456,72.4772,17896.292730923,0
+EFU.US,D,20141007,000000,73.332,74.6042,73.332,74.6042,10181.109792264,0
+EFU.US,D,20141008,000000,74.6346,74.8548,72.2274,72.2274,5587.9368346044,0
+EFU.US,D,20141009,000000,73.7516,76.3804,73.7516,76.264,27968.055335288,0
+EFU.US,D,20141010,000000,77.118,78.6086,76.7832,78.592,8452.2420916905,0
+EFU.US,D,20141013,000000,76.851,78.827,76.33,78.827,7781.9733831607,0
+EFU.US,D,20141014,000000,77.7394,78.4752,77.169,78.3906,9298.6484326207,0
+EFU.US,D,20141015,000000,79.1962,82.1278,79.1618,79.4836,17085.350342826,0
+EFU.US,D,20141016,000000,82.0434,83.0634,79.9336,80.568,17198.243926008,0
+EFU.US,D,20141017,000000,78.125,78.592,77.3194,77.6716,22979.459303549,0
+EFU.US,D,20141020,000000,77.839,77.8898,76.5974,76.6478,4538.2038307692,0
+EFU.US,D,20141021,000000,75.929,75.9948,74.8882,74.8882,5604.4866792594,0
+EFU.US,D,20141022,000000,74.8036,76.0964,74.77,75.946,10838.375051422,0
+EFU.US,D,20141023,000000,74.753,74.7866,73.8362,74.4572,5039.4276974653,0
+EFU.US,D,20141024,000000,74.1054,74.3572,73.7516,73.7516,4925.943048402,0
+EFU.US,D,20141027,000000,75.073,75.1726,74.122,74.2064,3934.1345008596,0
+EFU.US,D,20141028,000000,72.914,73.0984,72.2782,72.2782,2444.6484819043,0
+EFU.US,D,20141029,000000,71.8752,73.7686,71.606,73.1662,4239.1244952171,0
+EFU.US,D,20141030,000000,73.0646,73.2152,72.2442,72.4604,1032.5920932995,0
+EFU.US,D,20141031,000000,70.3016,70.5182,69.5946,69.6284,4306.5060055984,0
+EFU.US,D,20141103,000000,70.4844,71.0362,70.385,70.801,8126.5647915142,0
+EFU.US,D,20141104,000000,72.4452,72.4452,71.606,71.606,3304.6493380868,0
+EFU.US,D,20141105,000000,71.6568,71.8752,71.2526,71.388,1939.8782199251,0
+EFU.US,D,20141106,000000,72.2274,72.2274,71.437,72.0748,1185.0870904783,0
+EFU.US,D,20141107,000000,72.88,72.9818,72.1934,72.1934,3443.5498200132,0
+EFU.US,D,20141110,000000,71.5046,71.5894,71.4538,71.4538,1623.6579738373,0
+EFU.US,D,20141111,000000,71.119,71.1866,70.5506,70.5506,2209.4042614503,0
+EFU.US,D,20141112,000000,71.9074,72.024,71.5556,71.6908,9642.0577092131,0
+EFU.US,D,20141113,000000,71.2038,71.2038,70.801,71.1358,481.12762675777,0
+EFU.US,D,20141114,000000,71.7738,71.7738,70.8686,70.8686,297.89720379105,0
+EFU.US,D,20141117,000000,71.9396,72.0578,71.2696,71.4052,3721.350783866,0
+EFU.US,D,20141118,000000,70.3694,70.3694,69.5776,69.762,4035.2067664316,0
+EFU.US,D,20141119,000000,70.217,70.75,69.9144,70.2004,3990.2857595107,0
+EFU.US,D,20141120,000000,71.5046,71.5046,70.6826,70.987,2877.308706458,0
+EFU.US,D,20141121,000000,69.3104,69.9312,69.229,69.7452,5014.6029304827,0
+EFU.US,D,20141124,000000,69.0296,69.1784,68.6084,68.6084,3446.5051494159,0
+EFU.US,D,20141125,000000,68.8604,68.945,68.6084,68.7252,2464.1536559621,0
+EFU.US,D,20141126,000000,68.3748,68.4052,68.1546,68.1546,906.69506074498,0
+EFU.US,D,20141128,000000,68.9954,69.3274,68.9954,69.3274,791.43721404011,0
+EFU.US,D,20141201,000000,69.3594,69.762,69.1956,69.3764,1630.7507644038,0
+EFU.US,D,20141202,000000,69.3444,69.3444,69.0128,69.0128,11863.283288274,0
+EFU.US,D,20141203,000000,69.3444,69.3444,69.1956,69.1956,549.10020301962,0
+EFU.US,D,20141204,000000,69.4932,69.9802,69.1446,69.6116,1621.8847761957,0
+EFU.US,D,20141205,000000,69.3274,69.527,69.0128,69.3104,640.12434862244,0
+EFU.US,D,20141208,000000,69.9974,70.5014,69.8974,70.4508,926.20023480273,0
+EFU.US,D,20141209,000000,71.8584,72.041,71.2356,71.2356,3772.7735154728,0
+EFU.US,D,20141210,000000,72.0748,73.0812,71.9396,73.0306,9574.6761988318,0
+EFU.US,D,20141211,000000,72.4286,73.298,72.1934,73.298,1968.8404480714,0
+EFU.US,D,20141212,000000,73.6178,76.0964,73.6178,76.0794,9416.8616087282,0
+EFU.US,D,20141215,000000,76.1474,78.7764,75.895,78.6426,6279.4839148336,0
+EFU.US,D,20141216,000000,78.509,78.5412,75.5598,77.438,7458.6603465065,0
+EFU.US,D,20141217,000000,76.23,76.5634,74.5704,75.594,3340.7043567996,0
+EFU.US,D,20141218,000000,73.4822,73.9526,72.7466,72.7466,9390.263644104,0
+EFU.US,D,20141219,000000,72.9478,73.3992,72.3608,72.3608,1763.1495216443,0
+EFU.US,D,20141222,000000,72.2102,72.2274,72.007,72.007,1266.6541819925,0
+EFU.US,D,20141223,000000,72.2608,72.4944,72.2608,72.4286,2400.9096067445,0
+EFU.US,D,20141224,000000,72.3946,72.3946,71.9564,71.9564,2044.4968807802,0
+EFU.US,D,20141226,000000,71.2696,71.371,71.2038,71.371,4631.5922398942,0
+EFU.US,D,20141229,000000,72.5604,72.5604,72.1424,72.1424,218.69437579899,0
+EFU.US,D,20141230,000000,73.1154,73.6178,73.0812,73.6178,942.15901357725,0
+EFU.US,D,20141231,000000,73.4166,74.7866,73.4166,74.7192,5188.3762993608,0
+EFU.US,D,20150102,000000,74.0712,75.4264,74.0544,75.1896,3783.4127013225,0
+EFU.US,D,20150105,000000,77.8898,79.2466,77.3194,78.9286,32919.414216553,0
+EFU.US,D,20150106,000000,79.0774,81.0382,78.9116,80.6356,4073.6260486665,0
+EFU.US,D,20150107,000000,79.348,79.9336,78.3584,78.7422,5085.5308361472,0
+EFU.US,D,20150108,000000,77.2198,77.3364,76.4466,76.5974,3578.3128407758,0
+EFU.US,D,20150109,000000,77.3706,78.0572,77.118,77.3706,3766.2717907869,0
+EFU.US,D,20150112,000000,77.6226,78.2926,77.5054,77.7714,1100.5646695614,0
+EFU.US,D,20150113,000000,75.9118,77.9392,75.6112,76.9844,3495.5636175005,0
+EFU.US,D,20150114,000000,77.7056,78.0912,77.2708,77.4044,2770.9168479612,0
+EFU.US,D,20150115,000000,75.4772,76.4314,75.4772,76.3976,627.71196513114,0
+EFU.US,D,20150116,000000,76.1302,76.1302,74.3572,74.423,24555.240941062,0
+EFU.US,D,20150120,000000,73.584,74.0712,73.584,73.8192,3399.2198789729,0
+EFU.US,D,20150121,000000,73.8514,73.8514,72.7804,72.7804,2740.1814221732,0
+EFU.US,D,20150122,000000,73.1492,73.266,71.8246,71.9074,1868.9503142605,0
+EFU.US,D,20150123,000000,72.4452,72.713,72.4452,72.713,325.67730017633,0
+EFU.US,D,20150126,000000,71.6568,71.6568,71.004,71.004,1402.0082686357,0
+EFU.US,D,20150127,000000,71.3034,71.5556,70.801,70.8346,598.74973698479,0
+EFU.US,D,20150128,000000,70.9194,72.8974,70.75,72.8974,1286.1593560503,0
+EFU.US,D,20150129,000000,71.9244,71.9244,70.8518,70.8518,2049.2254078246,0
+EFU.US,D,20150130,000000,72.2782,73.0306,72.2274,73.0306,3369.0755190655,0
+EFU.US,D,20150202,000000,72.041,72.2102,71.4052,71.4052,692.7292119903,0
+EFU.US,D,20150203,000000,70.3694,70.3694,69.0616,69.0616,948.66073826317,0
+EFU.US,D,20150204,000000,69.696,70.2342,69.2444,70.2342,4513.3790637866,0
+EFU.US,D,20150205,000000,69.2614,69.2614,68.2902,68.3238,870.64004203218,0
+EFU.US,D,20150206,000000,69.527,70.1496,69.3274,70.0988,1859.4932601719,0
+EFU.US,D,20150209,000000,71.2038,71.2206,70.3186,70.5824,2841.8447536257,0
+EFU.US,D,20150210,000000,69.9468,69.9468,69.2934,69.2934,523.09330427595,0
+EFU.US,D,20150211,000000,70.2508,70.598,69.9974,70.1156,2436.9646254573,0
+EFU.US,D,20150212,000000,68.8772,68.8944,67.9196,67.9196,1191.5888151642,0
+EFU.US,D,20150213,000000,67.0164,67.0164,67.0164,67.0164,1034.3652909411,0
+EFU.US,D,20150217,000000,67.5358,67.5694,66.5794,66.7458,1405.5546639189,0
+EFU.US,D,20150218,000000,66.2634,66.3798,65.8266,65.8774,819.80837630593,0
+EFU.US,D,20150219,000000,65.776,65.7928,65.6424,65.7592,638.35115098082,0
+EFU.US,D,20150220,000000,66.0944,66.2464,64.0994,64.4176,2315.2050540666,0
+EFU.US,D,20150223,000000,65.1906,65.1906,64.9388,64.9388,552.0555324223,0
+EFU.US,D,20150224,000000,65.0234,65.0234,64.1502,64.1502,10478.415930174,0
+EFU.US,D,20150225,000000,64.3668,64.3668,63.9658,64.233,463.39565034163,0
+EFU.US,D,20150226,000000,64.401,64.4498,64.25,64.401,1820.4829120564,0
+EFU.US,D,20150227,000000,64.167,64.4176,64.167,64.4176,302.03466495482,0
+EFU.US,D,20150302,000000,64.4176,64.6356,64.3498,64.3498,1313.9394524355,0
+EFU.US,D,20150303,000000,64.5172,65.1232,64.5172,64.9556,238.19954985673,0
+EFU.US,D,20150304,000000,65.776,66.2464,65.4562,65.4562,1968.8404480714,0
+EFU.US,D,20150305,000000,65.089,65.4058,64.871,65.14,1373.0460404893,0
+EFU.US,D,20150306,000000,66.0114,66.9148,66.0114,66.9148,835.76715508045,0
+EFU.US,D,20150309,000000,66.9314,67.0164,66.5966,66.7458,1552.1390022923,0
+EFU.US,D,20150310,000000,69.0616,69.0616,68.945,69.0616,536.09675364778,0
+EFU.US,D,20150311,000000,69.278,69.2934,69.1278,69.2444,1552.1390022923,0
+EFU.US,D,20150312,000000,67.8538,67.9196,67.6372,67.6372,238.19954985673,0
+EFU.US,D,20150313,000000,68.6404,68.7418,68.6404,68.7418,476.990165594,0
+EFU.US,D,20150316,000000,67.3022,67.4172,66.6964,66.7134,2925.1850427816,0
+EFU.US,D,20150317,000000,67.4848,67.5358,67.3836,67.5358,238.19954985673,0
+EFU.US,D,20150318,000000,66.4294,66.463,64.2836,64.2836,3103.686938704,0
+EFU.US,D,20150319,000000,65.7928,65.7928,65.5748,65.6424,178.50189592242,0
+EFU.US,D,20150320,000000,63.0458,63.4466,62.7932,62.8272,1075.1488366983,0
+EFU.US,D,20150323,000000,62.2434,62.2942,62.076,62.1268,1432.1526285431,0
+EFU.US,D,20150324,000000,61.873,62.3942,61.8392,62.3942,536.09675364778,0
+EFU.US,D,20150325,000000,63.0118,63.0118,62.961,62.9778,178.50189592242,0
+EFU.US,D,20150326,000000,64.0338,64.5342,63.9658,64.1164,1670.9432442804,0
+EFU.US,D,20150327,000000,64.0164,64.0164,64.0164,64.0164,178.50189592242,0
+EFU.US,D,20150330,000000,63.6138,63.6138,63.6138,63.6138,119.39530786864,0
+EFU.US,D,20150331,000000,65.2904,65.9436,65.2904,65.9436,3425.8178435971,0
+EFU.US,D,20150401,000000,65.0572,65.0572,64.7694,64.7694,1134.255424752,0
+EFU.US,D,20150402,000000,63.7322,63.7644,63.5632,63.5632,2148.5244757549,0
+EFU.US,D,20150406,000000,61.7732,62.3602,61.6718,62.3602,3103.686938704,0
+EFU.US,D,20150407,000000,61.604,62.4108,61.604,62.4108,630.66729453383,0
+EFU.US,D,20150408,000000,61.7562,61.9744,61.7562,61.9744,1014.8601168834,0
+EFU.US,D,20150409,000000,61.8558,62.0588,61.7732,61.7732,3320.6081168614,0
+EFU.US,D,20150410,000000,61.6886,61.7732,61.5194,61.5194,835.76715508045,0
+EFU.US,D,20150413,000000,61.5194,61.5194,61.5194,61.5194,59.10658805378,0
+EFU.US,D,20150414,000000,61.4364,61.4364,61.4364,61.4364,119.39530786864,0
+EFU.US,D,20150415,000000,60.7682,60.7682,60.7682,60.7682,170.22697359489,0
+EFU.US,D,20150416,000000,60.7682,61.0526,60.2136,60.5652,619.43704280361,0
+EFU.US,D,20150417,000000,62.159,62.4448,61.9576,61.9744,2029.1291678863,0
+EFU.US,D,20150420,000000,61.9744,61.9744,61.9744,61.9744,68.563642142385,0
+EFU.US,D,20150421,000000,60.7682,60.7682,60.7682,60.7682,120.57743962971,0
+EFU.US,D,20150422,000000,60.8172,60.8172,60.5482,60.5482,1265.4720502314,0
+EFU.US,D,20150423,000000,59.944,59.9608,59.944,59.9608,596.97653934318,0
+EFU.US,D,20150424,000000,59.9608,59.9608,59.9608,59.9608,2.955329402689,0
+EFU.US,D,20150427,000000,58.3878,58.7568,58.2542,58.7568,1014.8601168834,0
+EFU.US,D,20150428,000000,58.992,59.3572,58.7058,58.7058,706.32372724267,0
+EFU.US,D,20150429,000000,59.3908,59.9608,59.3908,59.5092,2327.6174375579,0
+EFU.US,D,20150430,000000,60.5314,60.9846,60.4144,60.8998,4237.3512975755,0
+EFU.US,D,20150501,000000,60.264,60.4806,59.3404,59.3908,7581.0109837778,0
+EFU.US,D,20150504,000000,59.6432,59.6432,59.5092,59.5418,417.88357754022,0
+EFU.US,D,20150505,000000,60.4484,61.5364,60.164,61.4532,3282.1888346264,0
+EFU.US,D,20150506,000000,60.65,61.5026,60.65,61.5026,1675.0807054441,0
+EFU.US,D,20150507,000000,61.6548,61.9238,61.5026,61.5026,1455.7952637646,0
+EFU.US,D,20150508,000000,59.2406,59.3908,58.5704,58.5704,3342.4775544413,0
+EFU.US,D,20150511,000000,59.4246,59.5586,59.4246,59.5586,297.89720379105,0
+EFU.US,D,20150512,000000,59.677,59.677,59.6262,59.6262,765.43031529645,0
+EFU.US,D,20150513,000000,58.5536,58.8414,58.4554,58.8414,598.74973698479,0
+EFU.US,D,20150514,000000,57.5502,57.8024,57.5502,57.5502,178.50189592242,0
+EFU.US,D,20150515,000000,57.8024,57.8024,57.5502,57.5502,793.21041168173,0
+EFU.US,D,20150518,000000,57.8516,57.8516,57.6502,57.8024,3010.298529579,0
+EFU.US,D,20150519,000000,58.1372,58.1372,58.1372,58.1372,394.83200819925,0
+EFU.US,D,20150520,000000,58.1372,58.1372,58.1372,58.1372,17.731976416134,0
+EFU.US,D,20150521,000000,58.1372,58.1372,58.1372,58.1372,59.10658805378,0
+EFU.US,D,20150522,000000,58.1372,58.1372,58.1372,58.1372,59.10658805378,0
+EFU.US,D,20150526,000000,59.7956,59.7956,59.7956,59.7956,488.81148320476,0
+EFU.US,D,20150527,000000,59.8934,59.8934,58.958,59.0596,656.08312739696,0
+EFU.US,D,20150528,000000,59.5418,59.8258,59.5418,59.8258,235.83528633458,0
+EFU.US,D,20150529,000000,60.7172,60.7172,60.0796,60.2136,2685.8033611638,0
+EFU.US,D,20150601,000000,60.0286,60.8492,60.0286,60.8492,30171.548937933,0
+EFU.US,D,20150602,000000,60.8492,60.8492,60.8492,60.8492,67.972576261847,0
+EFU.US,D,20150603,000000,59.3572,59.3572,59.1558,59.1558,1075.1488366983,0
+EFU.US,D,20150604,000000,60.7004,60.7004,60.7004,60.7004,119.39530786864,0
+EFU.US,D,20150605,000000,62.377,62.46,62.377,62.3942,1193.3620128058,0
+EFU.US,D,20150608,000000,62.2774,62.3114,62.2774,62.2774,417.88357754022,0
+EFU.US,D,20150609,000000,62.7932,63.414,62.6428,62.961,53451.269708794,0
+EFU.US,D,20150610,000000,62.961,62.961,62.961,62.961,2532.7172981045,0
+EFU.US,D,20150611,000000,59.7784,60.5652,59.19,59.944,6777.7524521269,0
+EFU.US,D,20150612,000000,61.301,61.301,60.7004,60.7004,2209.4042614503,0
+EFU.US,D,20150615,000000,60.7004,60.7004,60.7004,60.7004,59.10658805378,0
+EFU.US,D,20150616,000000,62.0084,62.142,61.5872,61.5872,1491.2592165969,0
+EFU.US,D,20150617,000000,61.5872,61.5872,61.5872,61.5872,59.10658805378,0
+EFU.US,D,20150618,000000,60.7346,60.7682,60.7004,60.7682,2209.4042614503,0
+EFU.US,D,20150619,000000,60.7682,60.7682,60.7682,60.7682,59.10658805378,0
+EFU.US,D,20150622,000000,58.7734,58.7734,58.4046,58.7058,5312.5001342737,0
+EFU.US,D,20150623,000000,58.7058,58.7058,58.7058,58.7058,0.5910658805378,0
+EFU.US,D,20150624,000000,58.8414,59.0916,58.8414,59.0916,3820.0587859158,0
+EFU.US,D,20150625,000000,59.2574,59.4588,59.0916,59.4588,955.16246294908,0
+EFU.US,D,20150626,000000,59.2406,59.7448,59.0762,59.7448,835.76715508045,0
+EFU.US,D,20150629,000000,62.0252,63.3634,61.873,63.2636,5789.4902998677,0
+EFU.US,D,20150630,000000,62.5244,63.9658,62.5244,62.9948,3912.2650632797,0
+EFU.US,D,20150701,000000,62.1096,62.961,62.1096,62.761,6983.4433785541,0
+EFU.US,D,20150702,000000,62.5092,62.8948,62.4448,62.8948,2029.1291678863,0
+EFU.US,D,20150706,000000,65.2904,65.4226,64.1164,65.2568,2984.2916308353,0
+EFU.US,D,20150707,000000,66.297,67.468,65.0402,65.1232,4596.1282870619,0
+EFU.US,D,20150708,000000,67.3022,68.172,67.3022,68.104,1670.9432442804,0
+EFU.US,D,20150709,000000,65.0064,66.162,64.9726,65.9606,5253.39354622,0
+EFU.US,D,20150710,000000,62.1758,62.3602,61.4856,61.5364,3163.9756585188,0
+EFU.US,D,20150713,000000,61.0526,61.0864,60.917,60.9846,1134.255424752,0
+EFU.US,D,20150714,000000,60.3976,60.3976,60.0796,60.0796,2965.3775226581,0
+EFU.US,D,20150715,000000,60.5314,60.5314,60.5314,60.5314,258.88685567556,0
+EFU.US,D,20150716,000000,59.4754,59.4924,59.4754,59.4924,1850.0362060833,0
+EFU.US,D,20150717,000000,59.694,59.694,59.694,59.694,1611.245590346,0
+EFU.US,D,20150720,000000,59.4924,59.4924,59.1238,59.3232,596.97653934318,0
+EFU.US,D,20150721,000000,59.5418,59.8766,59.5418,59.7784,1134.255424752,0
+EFU.US,D,20150722,000000,60.8006,60.8324,60.6162,60.6162,1014.8601168834,0
+EFU.US,D,20150723,000000,60.8662,61.0526,60.8662,61.0018,3043.3982188891,0
+EFU.US,D,20150724,000000,61.5364,62.2434,61.5364,62.2434,238.19954985673,0
+EFU.US,D,20150727,000000,62.8948,63.397,62.7442,63.397,2387.3150914922,0
+EFU.US,D,20150728,000000,62.4768,62.8608,61.604,61.604,1670.9432442804,0
+EFU.US,D,20150729,000000,61.6378,61.6378,61.1524,61.1524,358.77698948644,0
+EFU.US,D,20150730,000000,61.9066,61.9066,61.5532,61.5532,119.39530786864,0
+EFU.US,D,20150731,000000,60.5142,60.5142,60.5142,60.5142,59.10658805378,0
+EFU.US,D,20150803,000000,60.4976,61.0692,60.4976,60.9846,238.19954985673,0
+EFU.US,D,20150804,000000,60.5988,60.8492,60.4314,60.8324,1134.255424752,0
+EFU.US,D,20150805,000000,59.944,60.0456,59.944,60.0456,1193.3620128058,0
+EFU.US,D,20150806,000000,60.3468,60.4484,60.3468,60.4484,142.44687720961,0
+EFU.US,D,20150807,000000,61.252,61.252,60.917,60.9338,1193.3620128058,0
+EFU.US,D,20150810,000000,59.7108,59.7108,59.3572,59.3572,536.09675364778,0
+EFU.US,D,20150811,000000,61.169,61.4364,61.169,61.2184,478.76336323562,0
+EFU.US,D,20150812,000000,63.2978,63.2978,62.7106,62.7106,715.78078133127,0
+EFU.US,D,20150813,000000,62.3436,62.3436,62.2604,62.2604,476.990165594,0
+EFU.US,D,20150814,000000,62.3262,62.3262,61.9066,61.9066,417.88357754022,0
+EFU.US,D,20150817,000000,62.761,62.7784,62.3262,62.3436,2387.3150914922,0
+EFU.US,D,20150818,000000,62.9118,63.2468,62.9118,63.2468,3223.0822465726,0
+EFU.US,D,20150819,000000,64.6864,64.8876,63.597,64.1844,3402.7662742561,0
+EFU.US,D,20150820,000000,65.7098,67.116,65.3734,67.0164,8834.0706505179,0
+EFU.US,D,20150821,000000,67.6692,70.4186,67.3836,70.4186,10505.013894798,0
+EFU.US,D,20150824,000000,71.8246,78.191,71.8246,75.4772,40677.744964492,0
+EFU.US,D,20150825,000000,68.5576,73.718,68.5576,73.718,18981.489687591,0
+EFU.US,D,20150826,000000,70.75,73.2152,70.217,70.217,7341.0382362795,0
+EFU.US,D,20150827,000000,69.645,69.7284,66.9654,68.7418,5789.4902998677,0
+EFU.US,D,20150828,000000,69.4254,69.4254,68.7252,68.776,1193.3620128058,0
+EFU.US,D,20150831,000000,69.6622,70.1836,69.4254,69.6116,2685.8033611638,0
+EFU.US,D,20150901,000000,73.8026,74.6856,73.1982,74.6856,7759.5128797002,0
+EFU.US,D,20150902,000000,71.9904,72.9986,71.9904,72.4944,2506.7103993608,0
+EFU.US,D,20150903,000000,71.757,72.1424,71.6568,72.1424,1491.2592165969,0
+EFU.US,D,20150904,000000,74.8882,75.4264,74.5704,74.7362,5550.6996841305,0
+EFU.US,D,20150908,000000,71.3542,71.7398,70.7162,70.7162,4356.7466054441,0
+EFU.US,D,20150909,000000,68.6742,71.0852,68.6742,71.0852,3759.7700661009,0
+EFU.US,D,20150910,000000,70.5014,70.6654,70.385,70.385,2912.1815934097,0
+EFU.US,D,20150911,000000,71.4538,71.4538,71.2866,71.2866,238.19954985673,0
+EFU.US,D,20150914,000000,71.8752,71.8752,71.5214,71.5894,1373.0460404893,0
+EFU.US,D,20150915,000000,71.674,71.7398,70.065,70.8518,1850.0362060833,0
+EFU.US,D,20150916,000000,68.708,69.0616,68.5238,69.0616,2327.6174375579,0
+EFU.US,D,20150917,000000,68.9954,68.9954,66.8468,68.2058,5647.6344885387,0
+EFU.US,D,20150918,000000,70.784,71.674,70.3016,71.5046,15578.132347454,0
+EFU.US,D,20150921,000000,71.2526,71.9074,71.0698,71.9074,3163.9756585188,0
+EFU.US,D,20150922,000000,74.6178,76.0628,74.6178,75.0898,9131.967854309,0
+EFU.US,D,20150923,000000,74.8714,75.9118,74.8714,75.8782,7150.7150227463,0
+EFU.US,D,20150924,000000,77.0864,77.9068,76.164,76.164,7014.7698702226,0
+EFU.US,D,20150925,000000,74.0206,75.291,73.9526,75.039,4297.6400173903,0
+EFU.US,D,20150928,000000,75.9948,78.658,75.9948,77.6544,9818.1953416134,0
+EFU.US,D,20150929,000000,78.5412,78.7254,77.8898,78.0404,4356.7466054441,0
+EFU.US,D,20150930,000000,75.6112,75.946,74.99,74.99,15160.248769914,0
+EFU.US,D,20151001,000000,74.1558,75.6598,74.0712,74.6686,3462.4639281904,0
+EFU.US,D,20151002,000000,75.1066,75.1066,72.2442,72.2948,4536.4306331276,0
+EFU.US,D,20151005,000000,70.2848,70.2848,69.229,69.3274,5103.8538784439,0
+EFU.US,D,20151006,000000,69.229,69.278,68.6914,69.079,4474.9597815517,0
+EFU.US,D,20151007,000000,67.4172,68.2058,67.0822,67.82,27856.934949746,0
+EFU.US,D,20151008,000000,68.0024,68.0024,66.2634,66.2634,6565.5598010139,0
+EFU.US,D,20151009,000000,66.1788,66.3798,65.9606,65.9606,1909.1427941371,0
+EFU.US,D,20151012,000000,66.331,66.463,66.1954,66.229,1551.5479364117,0
+EFU.US,D,20151013,000000,67.067,67.8874,67.067,67.8538,1670.9432442804,0
+EFU.US,D,20151014,000000,67.6032,67.8874,67.2512,67.5694,3103.686938704,0
+EFU.US,D,20151015,000000,66.5966,66.5966,65.3412,65.3564,2864.3052570862,0
+EFU.US,D,20151016,000000,65.5748,65.744,65.3412,65.4226,775.47843526559,0
+EFU.US,D,20151019,000000,65.8944,66.2128,65.8436,65.8436,695.68454139299,0
+EFU.US,D,20151020,000000,66.331,66.4968,66.297,66.463,476.990165594,0
+EFU.US,D,20151021,000000,65.5916,66.446,65.5916,66.446,1134.255424752,0
+EFU.US,D,20151022,000000,65.6088,65.6088,64.4668,64.6698,2029.1291678863,0
+EFU.US,D,20151023,000000,63.8322,63.9658,63.3804,63.6308,8296.2006992286,0
+EFU.US,D,20151026,000000,63.8152,64.0674,61.9406,64.0504,3939.4540937844,0
+EFU.US,D,20151027,000000,65.174,65.2398,65.0572,65.2398,297.89720379105,0
+EFU.US,D,20151028,000000,64.401,64.4328,63.7982,64.4328,2387.3150914922,0
+EFU.US,D,20151029,000000,65.8606,65.8774,65.3412,65.3412,4474.9597815517,0
+EFU.US,D,20151030,000000,65.3242,65.4058,64.7358,65.3886,13369.910217765,0
+EFU.US,D,20151102,000000,64.8876,64.9726,64.3498,64.3498,915.56104895305,0
+EFU.US,D,20151103,000000,65.2904,65.2904,64.1164,64.4328,1962.3387233855,0
+EFU.US,D,20151104,000000,65.223,65.223,65.074,65.074,329.81476134009,0
+EFU.US,D,20151105,000000,65.3412,65.4902,65.1906,65.1906,358.77698948644,0
+EFU.US,D,20151106,000000,66.297,66.331,65.9282,65.9282,238.19954985673,0
+EFU.US,D,20151109,000000,66.6814,67.7352,66.6814,67.2852,3091.8656210932,0
+EFU.US,D,20151110,000000,67.5358,67.5358,67.3836,67.3836,119.39530786864,0
+EFU.US,D,20151111,000000,66.4122,66.6814,66.4122,66.6814,178.50189592242,0
+EFU.US,D,20151112,000000,67.7352,68.1212,67.7352,68.1212,14981.746873992,0
+EFU.US,D,20151113,000000,69.3594,69.5604,69.0936,69.5604,1850.0362060833,0
+EFU.US,D,20151116,000000,69.0128,69.1108,67.8538,67.8538,1968.8404480714,0
+EFU.US,D,20151117,000000,67.2176,67.5694,66.7962,67.4002,47391.662301521,0
+EFU.US,D,20151118,000000,67.1498,67.1498,66.1108,66.1108,835.76715508045,0
+EFU.US,D,20151119,000000,65.3074,65.473,65.2398,65.473,1014.8601168834,0
+EFU.US,D,20151120,000000,65.2736,65.8774,65.2736,65.8774,775.47843526559,0
+EFU.US,D,20151123,000000,65.8774,65.8774,65.8774,65.8774,59.10658805378,0
+EFU.US,D,20151124,000000,67.5358,67.5358,66.5966,66.5966,1014.8601168834,0
+EFU.US,D,20151125,000000,66.446,66.446,66.2464,66.2634,2029.1291678863,0
+EFU.US,D,20151127,000000,66.348,66.348,66.331,66.331,1432.1526285431,0
+EFU.US,D,20151130,000000,66.162,66.3138,66.162,66.3138,238.19954985673,0
+EFU.US,D,20151201,000000,65.174,65.3734,65.0572,65.074,1380.1388310558,0
+EFU.US,D,20151202,000000,65.4226,66.365,65.4226,66.365,323.31303665418,0
+EFU.US,D,20151203,000000,65.6764,66.5966,65.6088,66.48,3273.3228464183,0
+EFU.US,D,20151204,000000,67.0498,67.0498,65.8606,65.8606,2984.2916308353,0
+EFU.US,D,20151207,000000,66.463,67.1328,66.446,66.7134,1850.0362060833,0
+EFU.US,D,20151208,000000,68.9954,69.079,68.6914,68.6914,878.91496435971,0
+EFU.US,D,20151209,000000,67.8538,69.645,67.8538,69.0128,596.97653934318,0
+EFU.US,D,20151210,000000,68.6252,69.2934,68.6252,69.2934,178.50189592242,0
+EFU.US,D,20151211,000000,71.0526,71.9244,71.021,71.9244,2327.6174375579,0
+EFU.US,D,20151214,000000,71.3372,73.0984,71.3372,71.8076,4933.626904849,0
+EFU.US,D,20151215,000000,70.8858,71.102,70.818,70.97,2148.5244757549,0
+EFU.US,D,20151216,000000,69.6116,69.6116,68.07,68.07,1850.0362060833,0
+EFU.US,D,20151217,000000,68.2058,69.7792,68.2058,69.7792,835.76715508045,0
+EFU.US,D,20151218,000000,70.5506,71.102,70.5506,71.102,1670.9432442804,0
+EFU.US,D,20151221,000000,69.645,70.801,69.645,70.632,775.47843526559,0
+EFU.US,D,20151222,000000,70.2342,70.2342,69.527,69.544,482.90082439938,0
+EFU.US,D,20151223,000000,67.9366,67.9366,67.1498,67.1498,3223.0822465726,0
+EFU.US,D,20151224,000000,67.2682,67.2682,67.2682,67.2682,284.30268853868,0
+EFU.US,D,20151228,000000,68.0362,68.0362,67.7692,67.7692,134.17195488208,0
+EFU.US,D,20151229,000000,66.5794,66.5794,66.0602,66.3448,1016.633314525,0
+EFU.US,D,20151230,000000,66.8642,67.1836,66.8642,67.1836,497.08640553229,0
+EFU.US,D,20151231,000000,68.4728,68.8772,68.3508,68.8772,1615.3830515098,0
+EFU.US,D,20160104,000000,71.153,72.4452,71.1358,71.1696,2462.971524201,0
+EFU.US,D,20160105,000000,71.8752,71.8752,71.2206,71.2206,400.74266700463,0
+EFU.US,D,20160106,000000,73.919,73.9526,73.6004,73.6518,1913.8713211814,0
+EFU.US,D,20160107,000000,76.33,76.6142,75.6444,76.6142,2041.5415513776,0
+EFU.US,D,20160108,000000,75.7446,78.6258,75.7446,78.509,2525.624507538,0
+EFU.US,D,20160111,000000,76.7832,79.2126,76.7324,77.5716,3185.8450960987,0
+EFU.US,D,20160112,000000,76.6312,78.2586,76.6312,77.0522,2046.2700784219,0
+EFU.US,D,20160113,000000,76.6648,79.5174,76.6648,79.4664,4104.952540335,0
+EFU.US,D,20160114,000000,78.793,79.9506,76.9694,76.9694,773.70523762398,0
+EFU.US,D,20160115,000000,81.7744,83.2498,81.5912,83.1142,3859.6601999118,0
+EFU.US,D,20160119,000000,79.9844,82.2632,79.9844,81.492,2088.8268218206,0
+EFU.US,D,20160120,000000,85.6794,88.127,84.5758,85.1782,6919.0171975755,0
+EFU.US,D,20160121,000000,86.9326,86.9326,83.1482,83.8876,2019.0810479171,0
+EFU.US,D,20160122,000000,79.764,79.9676,78.844,79.0282,3903.3990750716,0
+EFU.US,D,20160125,000000,80.4362,81.1566,79.7136,81.1566,1250.695403218,0
+EFU.US,D,20160126,000000,80.2348,80.2348,78.5244,78.5412,1053.2793991184,0
+EFU.US,D,20160127,000000,79.0438,79.7982,77.2876,79.4156,1932.7854293586,0
+EFU.US,D,20160128,000000,77.7394,79.4156,77.7394,78.827,1687.4930889354,0
+EFU.US,D,20160129,000000,78.1082,78.1082,76.7324,76.7324,530.77716072294,0
+EFU.US,D,20160201,000000,77.2368,77.438,76.6312,76.6312,1556.8675293366,0
+EFU.US,D,20160202,000000,78.9624,79.815,78.9624,79.6322,502.99706433767,0
+EFU.US,D,20160203,000000,79.7982,80.72,78.4416,78.4416,20059.002787811,0
+EFU.US,D,20160204,000000,78.191,78.7594,78.191,78.191,633.03155805598,0
+EFU.US,D,20160205,000000,78.7594,81.05,78.7594,80.585,2069.3216477628,0
+EFU.US,D,20160208,000000,83.1988,84.8772,83.1988,83.6304,3213.0341266035,0
+EFU.US,D,20160209,000000,85.5132,86.2374,85.0768,85.532,2723.0405116376,0
+EFU.US,D,20160210,000000,84.8604,85.9124,84.006,85.6774,2920.4565157373,0
+EFU.US,D,20160211,000000,87.9766,89.1662,87.7044,88.4096,4179.4268412828,0
+EFU.US,D,20160212,000000,87.8412,88.0764,85.0768,85.1444,1326.9429018074,0
+EFU.US,D,20160216,000000,82.0942,83.1822,81.5256,81.5256,2800.4701419881,0
+EFU.US,D,20160217,000000,80.2006,80.2688,78.7188,78.7764,4513.3790637866,0
+EFU.US,D,20160218,000000,78.5752,79.6174,78.4924,79.5004,2644.4287495261,0
+EFU.US,D,20160219,000000,80.8216,81.0418,80.0334,80.0502,913.78785131144,0
+EFU.US,D,20160222,000000,77.8728,78.3584,77.839,78.0064,1998.3937420983,0
+EFU.US,D,20160223,000000,80.0758,80.585,80.0758,80.585,608.79785695393,0
+EFU.US,D,20160224,000000,83.7016,83.7016,81.0382,81.0382,816.85304690324,0
+EFU.US,D,20160225,000000,80.5512,80.5512,79.1618,79.1618,969.93910996253,0
+EFU.US,D,20160226,000000,78.4586,79.6002,78.4586,79.6002,549.69126890015,0
+EFU.US,D,20160229,000000,80.2006,80.519,80.2006,80.519,777.25163290721,0
+EFU.US,D,20160301,000000,78.1082,78.1082,76.5634,76.5634,1975.3421727573,0
+EFU.US,D,20160302,000000,76.3976,76.3976,75.1896,75.1896,1811.6169238484,0
+EFU.US,D,20160303,000000,74.7362,74.7362,68.7642,73.9868,1683.9466936522,0
+EFU.US,D,20160304,000000,72.8974,72.8974,72.1424,72.6114,2392.634684417,0
+EFU.US,D,20160307,000000,74.139,74.139,74.139,74.139,388.33028351333,0
+EFU.US,D,20160308,000000,73.567,74.2064,73.567,74.2064,565.65004767467,0
+EFU.US,D,20160310,000000,72.4604,74.8548,72.4604,74.7192,682.68109202116,0
+EFU.US,D,20160311,000000,71.3034,71.3034,70.031,70.0818,3491.4261563368,0
+EFU.US,D,20160314,000000,70.2848,70.2848,70.2848,70.2848,335.72542014547,0
+EFU.US,D,20160315,000000,71.8448,71.8448,71.8076,71.8076,119.39530786864,0
+EFU.US,D,20160316,000000,72.696,72.696,70.6654,70.7162,23009.012597575,0
+EFU.US,D,20160317,000000,70.652,70.652,69.1108,69.2614,2593.0060179193,0
+EFU.US,D,20160318,000000,69.4932,69.544,69.278,69.544,423.20317046506,0
+EFU.US,D,20160321,000000,69.8806,70.1836,69.6116,69.6116,300.85253319374,0
+EFU.US,D,20160322,000000,70.8686,70.9024,70.3032,70.3032,960.48205587392,0
+EFU.US,D,20160323,000000,70.9194,71.4218,70.9194,71.0666,11324.231205224,0
+EFU.US,D,20160324,000000,73.2152,73.3828,72.8464,72.8464,1497.1698754022,0
+EFU.US,D,20160328,000000,71.6908,71.6908,71.6908,71.6908,511.2719866652,0
+EFU.US,D,20160329,000000,72.4604,72.4604,70.0142,70.0142,714.00758368966,0
+EFU.US,D,20160330,000000,68.713,69.0296,68.4728,69.0296,21064.405850606,0
+EFU.US,D,20160331,000000,69.4254,69.9468,69.4254,69.9468,167.2716441922,0
+EFU.US,D,20160401,000000,72.914,72.914,71.6568,71.679,2929.3225039453,0
+EFU.US,D,20160404,000000,71.4712,72.1072,71.3034,72.1072,847.5884726912,0
+EFU.US,D,20160405,000000,74.6516,74.956,74.6516,74.956,1575.1905716332,0
+EFU.US,D,20160406,000000,74.4572,74.4572,73.5264,73.5264,196.23387233855,0
+EFU.US,D,20160407,000000,73.5096,74.7124,73.5096,74.6074,1694.5858795019,0
+EFU.US,D,20160408,000000,71.6228,71.8752,71.4878,71.8752,1000.08346987,0
+EFU.US,D,20160411,000000,70.7026,70.7026,70.7026,70.7026,513.63625018735,0
+EFU.US,D,20160412,000000,69.7452,69.762,69.3104,69.679,1159.6712576152,0
+EFU.US,D,20160413,000000,67.5018,67.764,67.1498,67.3022,4306.5060055984,0
+EFU.US,D,20160414,000000,66.7302,67.067,66.446,66.8304,3814.739192991,0
+EFU.US,D,20160415,000000,66.9148,67.0992,66.8304,67.0498,1331.0803629711,0
+EFU.US,D,20160418,000000,66.8642,66.8642,66.0434,66.2464,3768.636054309,0
+EFU.US,D,20160419,000000,64.0164,64.0164,63.6814,63.6814,512.45411842627,0
+EFU.US,D,20160420,000000,63.1724,63.1724,63.1724,63.1724,1332.2624947322,0
+EFU.US,D,20160421,000000,63.7814,64.3346,63.7814,64.3346,2344.7583480935,0
+EFU.US,D,20160422,000000,64.3838,64.3838,64.3838,64.3838,165.49844655058,0
+EFU.US,D,20160425,000000,65.0572,65.1246,65.0572,65.1246,477.58123147454,0
+EFU.US,D,20160426,000000,64.6188,64.6356,64.3838,64.6356,536.09675364778,0
+EFU.US,D,20160428,000000,65.3734,66.2548,65.3734,66.1282,937.43048653295,0
+EFU.US,D,20160429,000000,66.365,66.8132,66.0944,66.8132,752.42686592462,0
+EFU.US,D,20160502,000000,65.8266,65.8266,65.6254,65.6254,500.04173493498,0
+EFU.US,D,20160503,000000,66.6136,67.5236,66.6136,67.4002,257.70472391448,0
+EFU.US,D,20160504,000000,68.6184,69.5946,68.6184,69.3934,4556.5268730659,0
+EFU.US,D,20160505,000000,69.2934,69.696,69.2934,69.2934,449.21006920873,0
+EFU.US,D,20160506,000000,70.0328,70.0328,69.5984,69.5984,547.91807125854,0
+EFU.US,D,20160509,000000,69.1956,69.3594,69.1956,69.3594,176.7286982808,0
+EFU.US,D,20160511,000000,68.3238,68.3238,68.3238,68.3238,64.42618097862,0
+EFU.US,D,20160512,000000,68.6914,68.6914,68.6914,68.6914,70.927905664536,0
+EFU.US,D,20160513,000000,69.544,70.3004,69.544,70.1496,686.22748730439,0
+EFU.US,D,20160516,000000,69.0904,69.0904,68.2564,68.2564,2747.2742127397,0
+EFU.US,D,20160517,000000,68.7252,68.7252,68.7252,68.7252,297.89720379105,0
+EFU.US,D,20160518,000000,69.4998,69.4998,69.4998,69.4998,119.39530786864,0
+EFU.US,D,20160519,000000,70.4334,70.598,70.217,70.217,711.05225428697,0
+EFU.US,D,20160520,000000,69.0936,69.0936,68.997,68.997,598.15867110425,0
+EFU.US,D,20160524,000000,68.4558,68.4558,67.3514,67.468,1746.5996769892,0
+EFU.US,D,20160525,000000,66.3718,66.3718,66.0114,66.0114,1011.9047874807,0
+EFU.US,D,20160526,000000,65.607,65.9282,65.607,65.6764,1217.5957139079,0
+EFU.US,D,20160527,000000,65.6088,65.8014,65.5916,65.5916,271.29923916685,0
+EFU.US,D,20160531,000000,65.2904,66.446,65.2904,66.446,694.50240963191,0
+EFU.US,D,20160607,000000,63.7814,63.8576,63.7322,63.7322,491.76681260745,0
+EFU.US,D,20160608,000000,63.736,63.8322,63.7156,63.7492,2017.3078502755,0
+EFU.US,D,20160610,000000,68.945,68.945,68.945,68.945,1411.4653227243,0
+EFU.US,D,20160613,000000,71.021,71.3542,69.8638,71.202,3425.2267777165,0
+EFU.US,D,20160614,000000,72.7804,73.9868,72.5942,73.2812,2369.583115076,0
+EFU.US,D,20160615,000000,72.1424,72.5604,71.723,72.5604,2679.3016364778,0
+EFU.US,D,20160616,000000,74.5704,75.2692,72.3946,72.4604,45218.313058783,0
+EFU.US,D,20160617,000000,71.5046,71.6908,70.6488,70.6488,873.00430555433,0
+EFU.US,D,20160620,000000,66.4122,66.8656,66.3138,66.8656,42563.245123407,0
+EFU.US,D,20160621,000000,66.6476,66.6476,65.3886,65.9436,2128.4282358166,0
+EFU.US,D,20160622,000000,65.5578,65.8944,65.5578,65.8944,563.87685003306,0
+EFU.US,D,20160623,000000,63.9488,63.9488,62.2434,62.3114,7690.9492375578,0
+EFU.US,D,20160624,000000,72.914,73.4504,70.75,73.4504,17241.982801168,0
+EFU.US,D,20160627,000000,75.1896,77.7882,75.1896,76.0456,16052.758249526,0
+EFU.US,D,20160628,000000,72.3946,73.6004,72.0748,72.0916,11222.567873771,0
+EFU.US,D,20160629,000000,69.5946,69.9144,68.9792,69.2614,7526.6329227683,0
+EFU.US,D,20160630,000000,68.8944,69.0296,67.3514,67.3514,3932.9523690985,0
+EFU.US,D,20160701,000000,67.2006,67.2852,67.067,67.2512,3062.9033929469,0
+EFU.US,D,20160705,000000,69.0128,70.2004,68.8434,69.9468,7611.7464095658,0
+EFU.US,D,20160706,000000,71.6568,72.4034,70.1156,70.1496,7623.5677271765,0
+EFU.US,D,20160707,000000,69.8132,71.0698,69.7792,70.7334,3862.024463434,0
+EFU.US,D,20160708,000000,69.079,69.079,68.4052,68.5404,1793.8849474322,0
+EFU.US,D,20160711,000000,66.6476,66.8334,65.9944,66.5306,5933.1193088384,0
+EFU.US,D,20160712,000000,64.6528,64.7864,64.233,64.7358,4153.4199425391,0
+EFU.US,D,20160713,000000,64.7036,64.8876,64.4328,64.8876,1755.4656651973,0
+EFU.US,D,20160714,000000,63.7814,63.8814,63.6138,63.7644,6405.9720132687,0
+EFU.US,D,20160715,000000,64.2636,64.6562,64.1844,64.4498,3729.034640313,0
+EFU.US,D,20160718,000000,64.4838,64.4838,63.6814,64.1334,4210.1622670707,0
+EFU.US,D,20160719,000000,65.174,65.473,65.0572,65.174,16548.071457417,0
+EFU.US,D,20160720,000000,63.8322,64.5646,63.8322,64.5646,476.990165594,0
+EFU.US,D,20160721,000000,64.0164,64.0164,63.9826,63.9826,208.64625582984,0
+EFU.US,D,20160722,000000,65.025,65.025,63.9998,64.0824,1020.7707756888,0
+EFU.US,D,20160725,000000,64.5002,64.585,64.3346,64.3498,942.75007945779,0
+EFU.US,D,20160726,000000,63.8152,64.1844,63.8152,63.8152,1432.1526285431,0
+EFU.US,D,20160727,000000,63.2636,64.201,63.1282,63.3804,11075.983535398,0
+EFU.US,D,20160728,000000,63.6138,63.849,63.3634,63.4292,3157.4739338329,0
+EFU.US,D,20160729,000000,62.4108,62.558,61.8052,61.9406,6300.7622865329,0
+EFU.US,D,20160801,000000,62.4448,62.8762,62.2774,62.8102,3688.2510945559,0
+EFU.US,D,20160802,000000,62.9778,63.8814,62.9438,63.6648,32430.011667467,0
+EFU.US,D,20160803,000000,64.4802,64.4802,63.7814,63.8356,1076.3309684593,0
+EFU.US,D,20160804,000000,63.3872,63.4804,63.081,63.1794,1536.7712893983,0
+EFU.US,D,20160805,000000,62.8948,62.8948,62.6412,62.6412,655.49206151642,0
+EFU.US,D,20160808,000000,62.3436,62.4448,62.1928,62.4108,25226.691781353,0
+EFU.US,D,20160809,000000,61.169,61.3856,60.8998,61.2858,3335.9758297553,0
+EFU.US,D,20160810,000000,60.6328,60.8172,60.5824,60.8172,3540.4846244214,0
+EFU.US,D,20160811,000000,60.3298,60.3298,59.7612,60.0628,4666.4651268459,0
+EFU.US,D,20160812,000000,59.944,60.4144,59.944,60.1476,6714.5084029094,0
+EFU.US,D,20160815,000000,59.8258,59.8428,59.7276,59.7512,420.83890694291,0
+EFU.US,D,20160816,000000,59.9274,60.0628,59.8934,60.0628,2049.2254078246,0
+EFU.US,D,20160817,000000,60.65,60.65,59.7784,59.8934,5767.6208622878,0
+EFU.US,D,20160818,000000,59.944,60.0404,59.408,59.408,3312.3331945338,0
+EFU.US,D,20160819,000000,60.8324,60.8324,60.164,60.3468,4193.0213565351,0
+EFU.US,D,20160822,000000,60.5824,60.5824,60.1964,60.1964,1393.7333463081,0
+EFU.US,D,20160823,000000,59.3404,59.6602,59.3404,59.6602,3921.7221173683,0
+EFU.US,D,20160824,000000,59.6096,60.0456,59.4924,60.0122,3361.982728499,0
+EFU.US,D,20160825,000000,60.3048,60.5466,60.3048,60.4806,1269.0184455147,0
+EFU.US,D,20160826,000000,60.1136,61.5026,59.3908,61.169,5060.1150032841,0
+EFU.US,D,20160829,000000,61.1842,61.1842,60.7514,60.7514,747.69833888032,0
+EFU.US,D,20160830,000000,60.6838,61.0152,60.6838,60.9846,3827.1515764823,0
+EFU.US,D,20160831,000000,61.0184,61.3518,61.0184,61.1842,5021.6957210491,0
+EFU.US,D,20160901,000000,60.5314,61.149,60.3316,60.3316,1403.1904003967,0
+EFU.US,D,20160902,000000,59.3232,59.3232,58.9748,59.0254,5040.0187633458,0
+EFU.US,D,20160906,000000,58.6212,58.7734,58.053,58.1202,3617.3231888913,0
+EFU.US,D,20160907,000000,58.0036,58.2374,57.9192,58.205,1850.0362060833,0
+EFU.US,D,20160908,000000,58.0866,58.4046,58.0866,58.4046,3044.5803506502,0
+EFU.US,D,20160909,000000,59.6602,60.7004,59.6602,60.7004,12596.204980141,0
+EFU.US,D,20160912,000000,61.6378,61.6378,59.6262,59.6432,11903.475768151,0
+EFU.US,D,20160913,000000,61.2352,62.5244,61.0526,62.1268,35595.760523628,0
+EFU.US,D,20160914,000000,62.142,62.3942,62.0928,62.377,7998.3034954375,0
+EFU.US,D,20160915,000000,62.2604,62.2604,61.9576,62.0588,9181.0263223936,0
+EFU.US,D,20160916,000000,62.5092,62.9438,62.4448,62.7442,10678.196197796,0
+EFU.US,D,20160920,000000,61.0526,61.269,60.8662,61.269,503.58813021821,0
+EFU.US,D,20160921,000000,60.2622,60.4314,59.7276,60.3468,722.28250601719,0
+EFU.US,D,20160922,000000,57.415,57.97,57.1982,57.97,1686.9020230549,0
+EFU.US,D,20160923,000000,58.7668,58.9074,58.7378,58.8414,596.97653934318,0
+EFU.US,D,20160928,000000,59.3232,59.7108,59.3064,59.7108,268.34390976416,0
+EFU.US,D,20160929,000000,58.9408,60.1136,58.924,60.0968,2974.8345767467,0
+EFU.US,D,20160930,000000,59.0002,59.0596,58.8902,58.9154,244.70127454265,0
+EFU.US,D,20161003,000000,59.6096,59.7276,59.4416,59.4416,873.00430555433,0
+EFU.US,D,20161004,000000,59.1728,59.3572,59.1558,59.3572,199.78026762178,0
+EFU.US,D,20161005,000000,59.1238,59.1238,58.9748,58.9748,128.2612960767,0
+EFU.US,D,20161006,000000,59.7108,59.7108,59.7108,59.7108,440.9351468812,0
+EFU.US,D,20161007,000000,60.5652,60.5652,60.2488,60.313,1214.0493186246,0
+EFU.US,D,20161010,000000,59.694,59.944,59.694,59.8766,1266.063116112,0
+EFU.US,D,20161011,000000,61.2858,61.7884,61.2858,61.5872,1562.1871222614,0
+EFU.US,D,20161012,000000,61.7732,61.9914,61.7732,61.8392,1094.654010756,0
+EFU.US,D,20161013,000000,63.3144,63.3144,62.9778,63.0118,2057.5003301521,0
+EFU.US,D,20161014,000000,61.714,62.1096,61.6886,62.0928,1461.70592257,0
+EFU.US,D,20161017,000000,62.3602,62.4938,62.2942,62.4448,820.39944218647,0
+EFU.US,D,20161018,000000,61.0692,61.0692,60.9102,61.0354,1950.5174057747,0
+EFU.US,D,20161019,000000,60.7172,60.7514,60.7172,60.7514,230.51569340974,0
+EFU.US,D,20161020,000000,60.7004,61.0184,60.6162,60.65,657.26525915803,0
+EFU.US,D,20161021,000000,61.252,61.3856,61.12,61.12,248.83873570641,0
+EFU.US,D,20161024,000000,60.7682,61.1842,60.7682,61.1842,297.89720379105,0
+EFU.US,D,20161025,000000,61.169,61.335,60.9358,61.12,611.75318635662,0
+EFU.US,D,20161026,000000,61.6718,61.6718,61.3518,61.621,955.16246294908,0
+EFU.US,D,20161027,000000,61.7222,61.873,61.3148,61.3688,2088.8268218206,0
+EFU.US,D,20161028,000000,61.9914,61.9914,61.5702,61.8392,1113.5681189332,0
+EFU.US,D,20161031,000000,61.9406,62.054,61.621,61.7392,2337.0744916465,0
+EFU.US,D,20161101,000000,61.6718,62.5752,61.6718,62.4162,2043.9058148997,0
+EFU.US,D,20161102,000000,62.46,63.1454,62.46,63.1454,2554.5867356844,0
+EFU.US,D,20161103,000000,62.6598,63.3804,62.6598,63.23,494.1310761296,0
+EFU.US,D,20161104,000000,64.0824,64.0824,63.969,63.969,897.82907253692,0
+EFU.US,D,20161107,000000,62.9438,63.0284,62.6428,62.6766,2766.7793867974,0
+EFU.US,D,20161108,000000,62.5244,62.5244,62.1386,62.3436,1227.0527679965,0
+EFU.US,D,20161109,000000,63.2804,63.2804,62.0506,62.159,1124.2073047829,0
+EFU.US,D,20161110,000000,62.159,63.5632,62.159,62.5918,2056.318198391,0
+EFU.US,D,20161111,000000,63.196,63.6222,63.196,63.3804,4709.0218702446,0
+EFU.US,D,20161114,000000,64.2178,64.4498,64.1844,64.2178,3607.2750689222,0
+EFU.US,D,20161115,000000,64.0338,64.201,63.414,63.4466,3785.1858989641,0
+EFU.US,D,20161116,000000,64.7694,64.871,64.4038,64.871,1738.9158205422,0
+EFU.US,D,20161117,000000,63.6308,64.167,63.6308,64.0536,2355.3975339431,0
+EFU.US,D,20161118,000000,65.0234,65.4562,65.0234,65.174,23156.188001829,0
+EFU.US,D,20161121,000000,64.568,64.568,64.3668,64.3838,1122.4341071413,0
+EFU.US,D,20161122,000000,63.8152,63.9168,63.5802,63.9168,1115.3413165748,0
+EFU.US,D,20161123,000000,65.074,65.074,64.5664,64.5664,535.50568776725,0
+EFU.US,D,20161128,000000,64.2854,64.3498,64.1502,64.1502,14507.12097192,0
+EFU.US,D,20161129,000000,63.9914,63.9914,63.5144,63.5532,990.03534990081,0
+EFU.US,D,20161130,000000,63.5632,63.6986,63.497,63.6394,1432.1526285431,0
+EFU.US,D,20161201,000000,63.7814,64.3178,63.7814,64.0824,4979.1389776504,0
+EFU.US,D,20161205,000000,63.1794,63.1794,62.558,62.5918,1079.286297862,0
+EFU.US,D,20161206,000000,62.5886,62.5886,62.3942,62.3942,178.50189592242,0
+EFU.US,D,20161207,000000,59.8428,59.978,59.8258,59.978,1785.6100251047,0
+EFU.US,D,20161208,000000,60.3806,60.3806,60.164,60.164,448.61900332819,0
+EFU.US,D,20161209,000000,58.824,59.7612,58.824,59.7612,309.71852140181,0
+EFU.US,D,20161212,000000,59.7766,60.0628,59.7448,60.0286,712.82545192859,0
+EFU.US,D,20161213,000000,58.689,58.9074,58.4722,58.9074,3315.8795898171,0
+EFU.US,D,20161214,000000,58.8902,60.667,58.8902,60.6162,14008.852434626,0
+EFU.US,D,20161215,000000,60.917,61.2014,60.7852,60.7852,2566.4080532951,0
+EFU.US,D,20161216,000000,60.4806,60.8172,60.4806,60.8172,809.16919045625,0
+EFU.US,D,20161219,000000,60.5988,60.917,60.4806,60.917,786.11762111527,0
+EFU.US,D,20161220,000000,60.8662,60.8662,60.4634,60.5988,1052.6883332378,0
+EFU.US,D,20161221,000000,60.5142,60.5142,60.5142,60.5142,71.518971545074,0
+EFU.US,D,20161222,000000,60.7172,60.7172,60.7172,60.7172,547.91807125854,0
+EFU.US,D,20161227,000000,60.3638,60.5652,60.3638,60.5652,1938.696088164,0
+EFU.US,D,20161229,000000,60.8172,60.8172,60.6162,60.7346,2506.7103993608,0
+EFU.US,D,20161230,000000,60.281,60.5142,60.2302,60.4806,1387.8226875028,0
+EFU.US,D,20170103,000000,60.0628,60.0628,59.5754,59.5754,358.77698948644,0
+EFU.US,D,20170104,000000,58.3538,58.3538,58.3538,58.3538,60.879785695393,0
+EFU.US,D,20170105,000000,57.449,57.449,57.449,57.449,100.48119969143,0
+EFU.US,D,20170106,000000,57.6162,57.6162,57.6162,57.6162,178.50189592242,0
+EFU.US,D,20170110,000000,57.6162,57.6162,57.5502,57.5502,417.88357754022,0
+EFU.US,D,20170111,000000,58.0036,58.0036,58.0036,58.0036,59.697653934318,0
+EFU.US,D,20170113,000000,56.8822,57.0492,56.7468,56.7638,1373.0460404893,0
+EFU.US,D,20170117,000000,56.965,57.0832,56.965,57.0832,432.66022455367,0
+EFU.US,D,20170118,000000,57.2966,57.3978,57.2406,57.3978,691.54708022923,0
+EFU.US,D,20170119,000000,57.7518,57.8516,57.7518,57.8024,238.19954985673,0
+EFU.US,D,20170120,000000,57.146,57.146,57.146,57.146,119.39530786864,0
+EFU.US,D,20170123,000000,57.3218,57.3218,56.7294,56.7294,433.84235631474,0
+EFU.US,D,20170124,000000,56.4438,56.4726,56.3594,56.4438,2155.6172663214,0
+EFU.US,D,20170125,000000,55.5236,55.5994,55.2204,55.2204,1688.6752206965,0
+EFU.US,D,20170126,000000,55.2204,55.4896,55.2204,55.4896,699.23093667622,0
+EFU.US,D,20170127,000000,55.9226,55.9732,55.7738,55.9732,816.2619810227,0
+EFU.US,D,20170130,000000,56.916,57.0294,56.5944,56.5944,482.30975851884,0
+EFU.US,D,20170131,000000,56.7294,56.7294,56.4946,56.4946,596.97653934318,0
+EFU.US,D,20170201,000000,55.806,56.2272,55.806,56.2272,1801.5688038792,0
+EFU.US,D,20170203,000000,55.855,55.855,55.5236,55.591,395.42307407979,0
+EFU.US,D,20170207,000000,56.5436,56.5436,56.4776,56.4776,236.42635221512,0
+EFU.US,D,20170208,000000,56.5606,56.5606,56.2424,56.2424,787.89081875689,0
+EFU.US,D,20170209,000000,55.9566,55.9566,55.8856,55.8856,543.78061009478,0
+EFU.US,D,20170210,000000,55.7738,55.7738,55.442,55.442,148.94860189553,0
+EFU.US,D,20170213,000000,54.8754,55.0718,54.8196,55.0718,226.37823224598,0
+EFU.US,D,20170215,000000,55.2374,55.2374,55.2374,55.2374,164.31631478951,0
+EFU.US,D,20170217,000000,54.955,54.955,54.955,54.955,119.39530786864,0
+EFU.US,D,20170223,000000,54.2748,54.2748,54.2324,54.2324,119.39530786864,0
+EFU.US,D,20170224,000000,55.4052,55.557,55.205,55.205,566.83217943575,0
+EFU.US,D,20170227,000000,55.1732,55.1732,55.1732,55.1732,417.88357754022,0
+EFU.US,D,20170228,000000,55.1562,55.1732,55.1562,55.1732,178.50189592242,0
+EFU.US,D,20170301,000000,53.6302,53.6302,53.6302,53.6302,617.07277928146,0
+EFU.US,D,20170303,000000,53.9316,53.9316,53.9316,53.9316,59.10658805378,0
+EFU.US,D,20170306,000000,54.3324,54.434,54.3324,54.434,445.07260804496,0
+EFU.US,D,20170307,000000,54.8028,54.8366,54.6674,54.8366,877.14176671809,0
+EFU.US,D,20170308,000000,55.1884,55.1884,55.1884,55.1884,59.10658805378,0
+EFU.US,D,20170309,000000,54.6842,54.7178,54.6842,54.7178,130.62555959885,0
+EFU.US,D,20170314,000000,54.0344,54.0634,54.0344,54.0634,448.61900332819,0
+EFU.US,D,20170315,000000,53.7808,53.7808,53.7808,53.7808,80.976025633679,0
+EFU.US,D,20170316,000000,51.9368,51.9368,51.9368,51.9368,118.21317610756,0
+EFU.US,D,20170317,000000,51.5694,51.6658,51.5694,51.6658,244.70127454265,0
+EFU.US,D,20170320,000000,51.6658,51.6658,51.6658,51.6658,0,0
+EFU.US,D,20170321,000000,52.3886,52.3886,52.3886,52.3886,263.02431683932,0
+EFU.US,D,20170324,000000,51.82,51.8706,51.82,51.82,697.4577390346,0
+EFU.US,D,20170327,000000,52.072,52.072,51.5188,51.5188,468.12417738594,0
+EFU.US,D,20170328,000000,51.485,51.485,51.1008,51.1008,507.72559138197,0
+EFU.US,D,20170329,000000,51.6032,51.6032,51.2158,51.2158,2245.4592801631,0
+EFU.US,D,20170330,000000,51.2648,51.2648,51.2648,51.2648,611.75318635662,0
+EFU.US,D,20170331,000000,51.5866,51.5866,51.5866,51.5866,59.10658805378,0
+EFU.US,D,20170403,000000,51.9196,51.9196,51.786,51.786,469.89737502755,0
+EFU.US,D,20170404,000000,51.9368,51.9368,51.82,51.82,291.98654498567,0
+EFU.US,D,20170405,000000,52.1226,52.3392,52.1226,52.3392,178.50189592242,0
+EFU.US,D,20170406,000000,52.2328,52.4052,52.2328,52.4052,313.26491668503,0
+EFU.US,D,20170410,000000,52.537,52.571,52.522,52.571,481.71869263831,0
+EFU.US,D,20170411,000000,52.6558,52.6558,52.1226,52.1226,195.64280645801,0
+EFU.US,D,20170413,000000,52.7064,52.9096,52.6896,52.8756,1454.6131320035,0
+EFU.US,D,20170417,000000,52.4224,52.4224,52.1008,52.106,1996.6205444567,0
+EFU.US,D,20170418,000000,52.9434,53.1428,52.842,52.842,474.62590207185,0
+EFU.US,D,20170419,000000,52.74,53.1766,52.74,53.1766,545.55380773639,0
+EFU.US,D,20170421,000000,52.1736,52.3716,52.1736,52.3716,119.39530786864,0
+EFU.US,D,20170424,000000,49.7272,49.7272,49.4394,49.4394,403.10693052678,0
+EFU.US,D,20170425,000000,48.7712,48.7712,48.7712,48.7712,59.10658805378,0
+EFU.US,D,20170426,000000,49.0232,49.0232,49.0232,49.0232,59.10658805378,0
+EFU.US,D,20170427,000000,49.1874,49.1874,49.1874,49.1874,59.10658805378,0
+EFU.US,D,20170428,000000,49.04,49.1214,49.04,49.1214,119.39530786864,0
+EFU.US,D,20170501,000000,48.6022,48.7036,48.5784,48.7036,2148.5244757549,0
+EFU.US,D,20170502,000000,48.4022,48.4534,48.2924,48.4534,1909.1427941371,0
+EFU.US,D,20170503,000000,48.4852,48.6358,48.4022,48.4022,415.51931401807,0
+EFU.US,D,20170505,000000,47.1794,47.1794,46.7274,46.7274,624.75663572845,0
+EFU.US,D,20170508,000000,47.047,47.294,47.047,47.2924,1344.6748782235,0
+EFU.US,D,20170509,000000,47.294,47.294,47.294,47.294,78.02069623099,0
+EFU.US,D,20170512,000000,47.2772,47.2772,47.0724,47.0724,459.84925505841,0
+EFU.US,D,20170515,000000,46.7444,46.7444,46.5428,46.626,341.04501307031,0
+EFU.US,D,20170516,000000,46.0236,46.0236,45.8902,45.8902,358.77698948644,0
+EFU.US,D,20170517,000000,46.6428,46.6428,46.6428,46.6428,85.704552677981,0
+EFU.US,D,20170518,000000,46.7274,46.9304,46.7274,46.8292,4954.3142106678,0
+EFU.US,D,20170519,000000,45.79,45.79,45.7564,45.7564,1144.8946106017,0
+EFU.US,D,20170526,000000,46.0068,46.0068,45.7398,45.7398,1698.7233406656,0
+EFU.US,D,20170531,000000,45.6564,45.6564,45.6564,45.6564,381.23749294688,0
+EFU.US,D,20170602,000000,44.0612,44.0612,44.0612,44.0612,59.10658805378,0
+EFU.US,D,20170605,000000,44.572,44.572,44.5162,44.5162,183.82148884726,0
+EFU.US,D,20170607,000000,45.0524,45.0524,45.0524,45.0524,66.199378620234,0
+EFU.US,D,20170608,000000,45.0932,45.0932,45.0932,45.0932,66.199378620234,0
+EFU.US,D,20170609,000000,45.3078,45.3078,45.1862,45.1862,241.15487925942,0
+EFU.US,D,20170613,000000,45.039,45.039,44.9694,44.9694,488.81148320476,0
+EFU.US,D,20170615,000000,46.0744,46.0744,46.0744,46.0744,536.09675364778,0
+EFU.US,D,20170616,000000,45.2554,45.2554,45.2554,45.2554,88.65988208067,0
+EFU.US,D,20170622,000000,45.587,45.587,45.587,45.587,103.43652909411,0
+EFU.US,D,20170623,000000,45.4552,45.4552,45.4552,45.4552,95.752672647124,0
+EFU.US,D,20170627,000000,45.2352,45.2352,45.2352,45.2352,190.91427941371,0
+EFU.US,D,20170628,000000,44.6652,44.6652,44.6652,44.6652,64.42618097862,0
+EFU.US,D,20170630,000000,45.4772,45.4772,45.4602,45.4602,163.72524890897,0
+EFU.US,D,20170703,000000,45.6716,45.6716,45.6716,45.6716,112.30251730218,0
+EFU.US,D,20170707,000000,45.8732,45.8732,45.8732,45.8732,1552.1390022923,0
+EFU.US,D,20170713,000000,44.4482,44.565,44.4482,44.4822,238.19954985673,0
+EFU.US,D,20170714,000000,44.0612,44.0612,44.0612,44.0612,119.39530786864,0
+EFU.US,D,20170717,000000,44.1444,44.1444,44.1444,44.1444,1354.7229981926,0
+EFU.US,D,20170720,000000,43.2102,43.2102,43.2102,43.2102,178.50189592242,0
+EFU.US,D,20170721,000000,43.6786,43.6786,43.4604,43.4604,194.46067469694,0
+EFU.US,D,20170724,000000,44.0442,44.0442,43.7278,43.7278,1884.909093035,0
+EFU.US,D,20170725,000000,43.4266,43.6634,43.4266,43.6634,131.21662547939,0
+EFU.US,D,20170726,000000,43.6634,43.6634,43.6634,43.6634,0,0
+EFU.US,D,20170727,000000,43.3932,43.3932,43.3932,43.3932,111.12038554111,0
+EFU.US,D,20170728,000000,43.579,43.579,43.2762,43.2762,183.23042296672,0
+EFU.US,D,20170803,000000,42.2526,42.2526,42.2526,42.2526,314.44704844611,0
+EFU.US,D,20170809,000000,43.2912,43.2912,43.2912,43.2912,89.250947961208,0
+EFU.US,D,20170810,000000,43.9308,44.0442,43.8464,43.968,4425.3102475865,0
+EFU.US,D,20170811,000000,44.2626,44.489,44.1946,44.2792,858.81872442142,0
+EFU.US,D,20170814,000000,43.7448,43.7448,43.4604,43.579,2460.6072606789,0
+EFU.US,D,20170815,000000,43.8618,43.8618,43.8618,43.8618,216.33011227683,0
+EFU.US,D,20170817,000000,43.579,44.1946,43.3932,44.1946,1483.5753601499,0
+EFU.US,D,20170818,000000,44.1778,44.1778,43.9124,43.9124,208.64625582984,0
+EFU.US,D,20170825,000000,43.2762,43.2762,43.2762,43.2762,59.10658805378,0
+EFU.US,D,20170829,000000,43.6634,43.7278,43.579,43.579,613.52638399824,0
+EFU.US,D,20170831,000000,43.3932,43.3932,43.0934,43.0934,435.61555395636,0
+EFU.US,D,20170901,000000,42.7552,42.7552,42.7552,42.7552,98.116936169275,0
+EFU.US,D,20170906,000000,43.1256,43.1256,43.1256,43.1256,81.567091514216,0
+EFU.US,D,20170907,000000,42.3202,42.3202,42.3202,42.3202,64.42618097862,0
+EFU.US,D,20170908,000000,42.1006,42.2694,42.1006,42.2694,323.31303665418,0
+EFU.US,D,20170911,000000,41.498,41.5792,41.498,41.5792,261.25111919771,0
+EFU.US,D,20170918,000000,41.2914,41.2914,41.2914,41.2914,88.65988208067,0
+EFU.US,D,20170919,000000,41.1646,41.1646,41.1306,41.1306,167.86271007274,0
+EFU.US,D,20170920,000000,40.1764,41.2664,40.1764,41.2664,145.99327249284,0
+EFU.US,D,20170921,000000,41.2664,41.2664,41.2664,41.2664,0,0
+EFU.US,D,20171023,000000,40.1238,40.3086,40.1238,40.3086,3331.247302711,0
+EFU.US,D,20171024,000000,40.2256,40.2256,40.2256,40.2256,131.21662547939,0
+EFU.US,D,20171025,000000,40.659,40.659,40.659,40.659,105.20972673573,0
+EFU.US,D,20171026,000000,40.5452,40.5452,40.5452,40.5452,119.39530786864,0
+EFU.US,D,20171027,000000,40.4522,40.4522,40.4522,40.4522,178.50189592242,0
+EFU.US,D,20171030,000000,40.2458,40.2458,40.2086,40.2086,172.59123711704,0
+EFU.US,D,20171031,000000,39.877,39.877,39.8092,39.8604,495.90427377121,0
+EFU.US,D,20171101,000000,39.8604,39.8604,39.8604,39.8604,0,0
+EFU.US,D,20171102,000000,39.5406,39.5406,39.5406,39.5406,119.39530786864,0
+EFU.US,D,20171103,000000,39.7756,39.7756,39.6592,39.6592,418.47464342076,0
+EFU.US,D,20171106,000000,39.5236,39.5236,39.5236,39.5236,0,0
+EFU.US,D,20171107,000000,39.8092,39.8092,39.8092,39.8092,59.10658805378,0
+EFU.US,D,20171108,000000,39.8092,39.8092,39.8092,39.8092,0,0
+EFU.US,D,20171109,000000,40.4104,40.4338,40.3258,40.3762,27934.955645977,0
+EFU.US,D,20171110,000000,40.2576,40.2576,40.2576,40.2576,59.10658805378,0
+EFU.US,D,20171113,000000,40.7112,40.7112,40.7112,40.7112,8343.4859696716,0
+EFU.US,D,20171114,000000,40.537,40.779,40.537,40.728,4008.6088018074,0
+EFU.US,D,20171115,000000,41.3134,41.3134,40.9908,41.0968,5028.1974457351,0
+EFU.US,D,20171116,000000,40.4268,40.4438,40.4268,40.4438,3065.8587223496,0
+EFU.US,D,20171117,000000,40.779,40.796,40.6296,40.6296,2387.3150914922,0
+EFU.US,D,20171120,000000,40.4438,40.5286,40.3086,40.3676,7562.6879414811,0
+EFU.US,D,20171121,000000,39.911,40.0092,39.811,39.9854,27881.168650849,0
+EFU.US,D,20171122,000000,39.456,39.8604,39.456,39.8604,143.62900897069,0
+EFU.US,D,20171124,000000,39.1714,39.1714,39.0868,39.1042,1918.5998482257,0
+EFU.US,D,20171127,000000,39.307,39.4388,39.256,39.4052,3111.370795151,0
+EFU.US,D,20171128,000000,39.4896,39.4896,39.273,39.273,536.09675364778,0
+EFU.US,D,20171204,000000,39.3882,39.9786,39.3882,39.9652,7043.732098369,0
+EFU.US,D,20171205,000000,39.9786,39.9786,39.9786,39.9786,59.10658805378,0
+EFU.US,D,20171206,000000,40.1918,40.1918,40.141,40.141,186.18575236941,0
+EFU.US,D,20171207,000000,40.1918,40.1918,39.9618,40.158,774.88736938506,0
+EFU.US,D,20171208,000000,39.9276,39.9276,39.7248,39.7248,448.02793744765,0
+EFU.US,D,20171211,000000,39.4388,39.5744,39.339,39.3626,1371.2728428477,0
+EFU.US,D,20171212,000000,39.3626,39.3626,39.3626,39.3626,106.3918584968,0
+EFU.US,D,20171213,000000,39.0988,39.0988,39.0988,39.0988,59.10658805378,0
+EFU.US,D,20171215,000000,39.339,39.339,39.339,39.339,60.879785695393,0
+EFU.US,D,20171220,000000,38.8014,38.9734,38.8014,38.9734,309.71852140181,0
+EFU.US,D,20171222,000000,38.5014,38.5014,38.5014,38.5014,73.883235067225,0
+EFU.US,D,20171226,000000,38.4646,38.5048,38.4646,38.5048,297.89720379105,0
+EFU.US,D,20171228,000000,38.3156,38.3156,38.3156,38.3156,79.793893872603,0
+EFU.US,D,20171229,000000,37.9976,38.187,37.9976,38.187,485.26508792153,0
+EFU.US,D,20180102,000000,37.7302,37.7302,37.7302,37.7302,119.39530786864,0
+EFU.US,D,20180103,000000,37.7302,37.7302,37.7302,37.7302,14.185581132907,0
+EFU.US,D,20180105,000000,36.473,36.473,36.473,36.473,111.71145142164,0
+EFU.US,D,20180109,000000,36.0874,36.0874,36.0874,36.0874,119.39530786864,0
+EFU.US,D,20180112,000000,35.6206,35.6206,35.15,35.15,3393.900286048,0
+EFU.US,D,20180117,000000,34.815,34.815,34.4462,34.5816,429.11382927044,0
+EFU.US,D,20180118,000000,34.8658,35.0166,34.8658,35.0166,345.77354011461,0
+EFU.US,D,20180119,000000,34.7136,34.7136,34.7136,34.7136,95.752672647124,0
+EFU.US,D,20180122,000000,34.3022,34.3022,34.279,34.279,286.07588618029,0
+EFU.US,D,20180123,000000,33.9436,33.9436,33.8776,33.8776,530.77716072294,0
+EFU.US,D,20180124,000000,33.4058,33.827,33.4058,33.6408,1938.696088164,0
+EFU.US,D,20180125,000000,33.7256,33.9778,33.6324,33.9436,328.04156369848,0
+EFU.US,D,20180126,000000,33.5904,33.5904,33.3414,33.3414,877.73283259863,0
+EFU.US,D,20180129,000000,34.0112,34.0112,33.9944,33.9944,172.0001712365,0
+EFU.US,D,20180130,000000,34.5038,34.5816,34.4126,34.5644,2802.8344055102,0
+EFU.US,D,20180131,000000,34.497,34.7594,34.497,34.6984,1733.0051617368,0
+EFU.US,D,20180201,000000,34.5816,34.6984,34.5816,34.6984,119.39530786864,0
+EFU.US,D,20180202,000000,35.419,35.9874,35.419,35.9874,2371.3563127177,0
+EFU.US,D,20180205,000000,36.9586,39.1888,36.6914,39.0042,8307.4309509588,0
+EFU.US,D,20180206,000000,38.5068,38.6184,37.1752,37.2088,3614.9589253692,0
+EFU.US,D,20180207,000000,37.984,38.2496,37.6622,38.2496,4272.2241845272,0
+EFU.US,D,20180208,000000,38.5506,40.2086,38.5014,40.2086,4644.595689266,0
+EFU.US,D,20180209,000000,39.6742,41.5992,39.6266,40.2256,9517.9338743002,0
+EFU.US,D,20180212,000000,39.026,39.456,38.9364,38.9364,1111.2038554111,0
+EFU.US,D,20180213,000000,39.1888,39.2392,38.8014,38.8858,3153.9275385497,0
+EFU.US,D,20180214,000000,39.2226,39.2226,37.4426,37.4426,2614.2843896187,0
+EFU.US,D,20180215,000000,37.255,37.5272,36.9742,37.1244,2850.1196759533,0
+EFU.US,D,20180216,000000,36.6256,36.6338,36.4648,36.5916,1325.7607700463,0
+EFU.US,D,20180220,000000,37.1412,37.485,37.0568,37.485,1497.7609412828,0
+EFU.US,D,20180221,000000,37.1412,37.6792,36.7422,37.6792,2357.7617974653,0
+EFU.US,D,20180222,000000,37.1412,37.1412,37.0482,37.0482,177.31976416134,0
+EFU.US,D,20180223,000000,37.0058,37.074,36.8234,36.8234,850.54380209389,0
+EFU.US,D,20180226,000000,36.6828,36.6828,36.204,36.204,453.34753037249,0
+EFU.US,D,20180227,000000,36.8234,37.1584,36.8234,37.074,715.78078133127,0
+EFU.US,D,20180228,000000,37.2432,37.8486,37.2432,37.8486,14448.014383866,0
+EFU.US,D,20180301,000000,38.6842,39.2392,38.434,39.1714,1496.5788095217,0
+EFU.US,D,20180302,000000,39.456,39.691,39.1042,39.1042,1445.1560779149,0
+EFU.US,D,20180305,000000,39.1546,39.1888,38.2496,38.2496,9626.0989304386,0
+EFU.US,D,20180306,000000,37.6964,38.04,37.6964,38.0144,15173.843285166,0
+EFU.US,D,20180307,000000,38.1938,38.5014,38.0802,38.2496,14016.536291073,0
+EFU.US,D,20180308,000000,37.8992,37.9976,37.6116,37.9498,3094.2298846154,0
+EFU.US,D,20180309,000000,37.781,37.781,37.2596,37.2596,1170.9015093454,0
+EFU.US,D,20180312,000000,37.2022,37.3936,37.1244,37.1244,19953.793061076,0
+EFU.US,D,20180313,000000,36.9586,37.747,36.9586,37.747,387.14815175226,0
+EFU.US,D,20180314,000000,37.3276,37.764,37.3276,37.764,1169.1283117038,0
+EFU.US,D,20180315,000000,37.5948,37.6792,37.5608,37.6792,224.60503460436,0
+EFU.US,D,20180316,000000,37.6456,37.6456,37.5188,37.5188,1405.5546639189,0
+EFU.US,D,20180319,000000,38.0802,38.0802,38.0802,38.0802,104.61866085519,0
+EFU.US,D,20180320,000000,38.2326,38.2326,38.2326,38.2326,238.19954985673,0
+EFU.US,D,20180321,000000,38.0636,38.0802,38.0566,38.0802,357.59485772537,0
+EFU.US,D,20180322,000000,39.07,39.5574,38.9196,39.473,21188.529685519,0
+EFU.US,D,20180323,000000,39.6554,40.5048,39.473,40.5048,7116.4332016751,0
+EFU.US,D,20180326,000000,38.9702,39.742,38.9702,39.708,7757.7396820586,0
+EFU.US,D,20180327,000000,38.8352,39.0194,38.8352,38.9364,627.12089925061,0
+EFU.US,D,20180328,000000,39.2714,39.2714,39.1968,39.1968,208.64625582984,0
+EFU.US,D,20180329,000000,38.5338,38.5338,38.5338,38.5338,785.52655523474,0
+EFU.US,D,20180402,000000,39.3558,39.843,39.3558,39.5574,526.04863367864,0
+EFU.US,D,20180403,000000,38.9702,38.9702,38.9702,38.9702,137.12728428477,0
+EFU.US,D,20180404,000000,39.843,39.843,39.1208,39.1208,750.06260240247,0
+EFU.US,D,20180405,000000,38.3832,38.3832,38.0636,38.0802,497.67747141283,0
+EFU.US,D,20180409,000000,38.1142,38.1142,38.1142,38.1142,481.71869263831,0
+EFU.US,D,20180410,000000,37.3106,37.3106,37.3106,37.3106,152.49499717875,0
+EFU.US,D,20180411,000000,37.1412,37.1412,37.1074,37.1244,1119.4787777386,0
+EFU.US,D,20180417,000000,36.8742,36.8742,36.8574,36.8742,2148.5244757549,0
+EFU.US,D,20180419,000000,36.5236,36.7574,36.5236,36.7574,1731.2319640952,0
+EFU.US,D,20180423,000000,37.04,37.106,37.04,37.106,476.990165594,0
+EFU.US,D,20180424,000000,37.0382,37.0382,37.0382,37.0382,59.10658805378,0
+EFU.US,D,20180426,000000,37.04,37.04,37.04,37.04,358.77698948644,0
+EFU.US,D,20180507,000000,37.0482,37.074,37.0482,37.074,137.12728428477,0
+EFU.US,D,20180510,000000,36.4916,36.5576,36.4916,36.541,974.07657112629,0
+EFU.US,D,20180511,000000,36.1364,36.1364,36.1364,36.1364,59.10658805378,0
+EFU.US,D,20180514,000000,35.9214,35.9214,35.9214,35.9214,548.50913713908,0
+EFU.US,D,20180524,000000,37.6286,37.6286,37.5778,37.5778,1790.9296180295,0
+EFU.US,D,20180525,000000,38.0312,38.0312,38.0312,38.0312,494.1310761296,0
+EFU.US,D,20180529,000000,39.742,39.742,39.7216,39.7216,3955.412872559,0
+EFU.US,D,20180530,000000,38.2664,38.3324,38.2664,38.3156,1679.8092324884,0
+EFU.US,D,20180531,000000,38.7672,38.8352,38.7672,38.7672,2451.7412724708,0
+EFU.US,D,20180601,000000,38.2836,38.2836,38.0636,38.2496,1585.2386916024,0
+EFU.US,D,20180604,000000,37.6964,37.6964,37.6964,37.6964,287.25801794137,0
+EFU.US,D,20180605,000000,38.0802,38.0802,38.0802,38.0802,1313.348386555,0
+EFU.US,D,20180606,000000,37.4426,37.483,37.4426,37.4426,1412.6474544853,0
+EFU.US,D,20180608,000000,37.8826,37.908,37.869,37.869,1989.5277538902,0
+EFU.US,D,20180611,000000,37.1074,37.1074,37.04,37.04,517.77371135111,0
+EFU.US,D,20180614,000000,37.4426,37.764,37.4426,37.764,1465.2523178532,0
+EFU.US,D,20180615,000000,38.3324,38.3832,38.3292,38.3292,3082.9996328852,0
+EFU.US,D,20180619,000000,39.742,39.7502,39.273,39.273,5935.4835723606,0
+EFU.US,D,20180620,000000,39.473,39.473,39.456,39.456,359.36805536698,0
+EFU.US,D,20180621,000000,39.7756,39.8604,39.7584,39.8604,6453.8483495922,0
+EFU.US,D,20180622,000000,39.1378,39.1378,38.7164,38.7164,2368.9920491955,0
+EFU.US,D,20180625,000000,40.1746,40.3762,40.1746,40.3762,5371.015656447,0
+EFU.US,D,20180626,000000,40.3086,40.3086,40.3086,40.3086,988.2621522592,0
+EFU.US,D,20180627,000000,39.911,39.911,39.911,39.911,172.59123711704,0
+EFU.US,D,20180628,000000,40.7112,40.7112,40.4438,40.4456,3113.7350586731,0
+EFU.US,D,20180629,000000,39.911,39.9786,39.691,39.9786,1873.6788413048,0
+EFU.US,D,20180702,000000,41.026,41.046,40.745,40.745,448.02793744765,0
+EFU.US,D,20180703,000000,40.745,40.745,40.745,40.745,47.285270443024,0
+EFU.US,D,20180706,000000,39.2056,39.229,39.1888,39.2056,4070.0796533833,0
+EFU.US,D,20180709,000000,38.6184,38.6522,38.6184,38.6184,4687.1524326648,0
+EFU.US,D,20180710,000000,38.6354,38.6354,38.6354,38.6354,447.43687156711,0
+EFU.US,D,20180712,000000,39.4406,39.4406,39.273,39.273,5181.8745746749,0
+EFU.US,D,20180717,000000,39.256,39.256,38.9872,38.9872,4893.4344249724,0
+EFU.US,D,20180718,000000,39.0328,39.0328,38.9026,38.9702,537.27888540886,0
+EFU.US,D,20180719,000000,39.1888,39.1888,39.1888,39.1888,319.76664137095,0
+EFU.US,D,20180723,000000,38.818,38.818,38.7672,38.779,2416.2773196385,0
+EFU.US,D,20180724,000000,38.4356,38.4356,38.4356,38.4356,194.46067469694,0
+EFU.US,D,20180725,000000,38.165,38.3392,38.165,38.1818,283.71162265814,0
+EFU.US,D,20180731,000000,38.0194,38.0194,38.0194,38.0194,119.39530786864,0
+EFU.US,D,20180802,000000,38.9364,38.9364,38.8014,38.928,1817.5275826537,0
+EFU.US,D,20180803,000000,39.116,39.116,39.116,39.116,103.43652909411,0
+EFU.US,D,20180806,000000,39.4052,39.4052,39.207,39.207,414.92824813754,0
+EFU.US,D,20180808,000000,38.5338,38.5338,38.5338,38.5338,89.842013841746,0
+EFU.US,D,20180814,000000,40.5286,40.6296,40.5286,40.5792,901.37546782014,0
+EFU.US,D,20180815,000000,41.5992,41.9714,41.5992,41.887,1302.7092007053,0
+EFU.US,D,20180816,000000,41.4152,41.4152,41.1814,41.1814,692.7292119903,0
+EFU.US,D,20180817,000000,41.3746,41.3778,41.3746,41.3778,289.03121558298,0
+EFU.US,D,20180820,000000,40.3188,40.3188,40.173,40.3118,426.15849986775,0
+EFU.US,D,20180821,000000,39.9618,39.9618,39.8246,39.8246,177.91083004188,0
+EFU.US,D,20180822,000000,39.708,39.708,33.4564,39.4388,2520.8959804937,0
+EFU.US,D,20180827,000000,39.1042,39.1042,38.6184,38.6184,178.50189592242,0
+EFU.US,D,20180828,000000,38.2836,38.5576,38.2836,38.5576,211.60158523253,0
+EFU.US,D,20180829,000000,38.4152,38.4152,38.4152,38.4152,229.33356164867,0
+EFU.US,D,20180830,000000,38.852,39.0042,38.852,38.9534,948.06967238263,0
+EFU.US,D,20180831,000000,39.3558,39.7584,39.3558,39.7248,358.18592360591,0
+EFU.US,D,20180904,000000,40.5452,40.5452,40.4946,40.5032,499.45066905444,0
+EFU.US,D,20180906,000000,41.3302,41.5822,41.2326,41.381,1107.6574601278,0
+EFU.US,D,20180907,000000,42.1678,42.1678,41.821,42.134,1402.5993345162,0
+EFU.US,D,20180910,000000,41.498,41.498,41.464,41.464,252.97619687018,0
+EFU.US,D,20180912,000000,40.999,41.0412,40.999,41.0412,818.62624454485,0
+EFU.US,D,20180913,000000,40.3932,40.3932,40.3762,40.3762,336.90755190655,0
+EFU.US,D,20180914,000000,40.2086,40.2086,40.151,40.151,238.19954985673,0
+EFU.US,D,20180917,000000,39.843,40.158,39.843,40.158,4300.0042809125,0
+EFU.US,D,20180919,000000,39.0868,39.0868,39.0868,39.0868,90.433079722283,0
+EFU.US,D,20180920,000000,38.4678,38.4678,38.4168,38.4168,1042.0491473881,0
+EFU.US,D,20180924,000000,38.3494,38.4678,38.3494,38.4678,211.60158523253,0
+EFU.US,D,20180925,000000,38.1312,38.1312,38.1312,38.1312,103.43652909411,0
+EFU.US,D,20180926,000000,37.8826,38.0636,37.8146,38.0636,208.64625582984,0
+EFU.US,D,20180928,000000,38.845,38.9112,38.845,38.9112,315.62918020718,0
+EFU.US,D,20181001,000000,38.6354,38.818,38.6354,38.818,456.89392565572,0
+EFU.US,D,20181002,000000,39.273,39.273,39.273,39.273,150.72179953714,0
+EFU.US,D,20181004,000000,40.2832,40.2832,40.2832,40.2832,333.95222250386,0
+EFU.US,D,20181005,000000,40.9296,41.0038,40.9296,41.0038,282.52949089707,0
+EFU.US,D,20181009,000000,42.0512,42.0512,41.5164,41.5164,339.86288130923,0
+EFU.US,D,20181010,000000,42.063,42.9092,42.063,42.8582,396.01413996033,0
+EFU.US,D,20181011,000000,43.564,43.564,43.564,43.564,1540.3176846815,0
+EFU.US,D,20181012,000000,44.222,44.4026,43.9968,44.0966,1850.6272719639,0
+EFU.US,D,20181015,000000,44.4858,44.4858,44.0134,44.1134,4664.1008633238,0
+EFU.US,D,20181016,000000,42.8582,42.8582,42.8582,42.8582,489.99361496584,0
+EFU.US,D,20181017,000000,42.9766,42.9766,42.9766,42.9766,456.89392565572,0
+EFU.US,D,20181018,000000,44.418,44.9902,44.418,44.8158,1522.5857082654,0
+EFU.US,D,20181022,000000,44.2318,44.2318,44.2318,44.2318,245.88340630372,0
+EFU.US,D,20181023,000000,45.6582,45.6582,45.139,45.4722,1584.6476257218,0
+EFU.US,D,20181024,000000,46.1608,48.0876,46.1608,48.0876,1419.1491791713,0
+EFU.US,D,20181025,000000,47.399,47.399,46.7136,46.9,8074.5509940269,0
+EFU.US,D,20181026,000000,47.6226,47.6226,47.0168,47.4836,2608.9647966938,0
+EFU.US,D,20181029,000000,46.4466,48.3738,46.4466,47.8356,9533.3015871942,0
+EFU.US,D,20181030,000000,47.528,47.528,46.4974,46.4974,3814.739192991,0
+EFU.US,D,20181031,000000,45.7766,45.7766,45.4552,45.7428,2174.5313744986,0
+EFU.US,D,20181101,000000,44.9054,44.9054,44.8544,44.8544,1399.052939233,0
+EFU.US,D,20181102,000000,44.5686,44.973,44.5686,44.5856,3583.6324337007,0
+EFU.US,D,20181105,000000,44.6026,44.8714,44.4522,44.5366,2502.572938197,0
+EFU.US,D,20181106,000000,44.3674,44.6686,44.352,44.6514,4447.7707510469,0
+EFU.US,D,20181107,000000,43.3776,43.3792,42.9428,42.9428,2992.5665531629,0
+EFU.US,D,20181108,000000,43.3944,43.963,43.3102,43.9186,3318.8349192197,0
+EFU.US,D,20181109,000000,44.6852,44.6852,44.5198,44.5198,2331.7548987216,0
+EFU.US,D,20181112,000000,45.3078,45.9426,45.3078,45.9426,1848.8540743222,0
+EFU.US,D,20181113,000000,45.4382,45.7294,45.4382,45.7294,351.09313303945,0
+EFU.US,D,20181114,000000,44.9562,44.9562,44.9562,44.9562,368.82510945559,0
+EFU.US,D,20181115,000000,46.1098,46.1944,45.1896,45.3724,2634.380629557,0
+EFU.US,D,20181116,000000,45.2674,45.2674,45.2674,45.2674,871.82217379325,0
+EFU.US,D,20181119,000000,45.2554,46.0778,45.2554,46.0778,3010.298529579,0
+EFU.US,D,20181120,000000,47.0996,47.5514,46.866,47.5514,6969.2577974212,0
+EFU.US,D,20181121,000000,45.9932,46.1436,45.8612,46.1436,7510.0830781133,0
+EFU.US,D,20181123,000000,46.7476,46.7476,46.7476,46.7476,2991.3844214018,0
+EFU.US,D,20181126,000000,45.4212,45.7936,45.3724,45.3724,8333.4378497024,0
+EFU.US,D,20181127,000000,46.0946,46.0946,45.7258,45.7258,487.62935144368,0
+EFU.US,D,20181128,000000,45.9764,45.9764,44.418,44.418,1095.2450766365,0
+EFU.US,D,20181130,000000,45.5058,45.5568,45.3386,45.3386,3109.0065316288,0
+EFU.US,D,20181203,000000,44.0134,44.2724,44.0134,44.2724,476.990165594,0
+EFU.US,D,20181204,000000,44.8682,46.3466,44.8682,46.3128,3635.0551653075,0
+EFU.US,D,20181206,000000,48.0876,48.8172,47.2806,47.2806,7552.0487556315,0
+EFU.US,D,20181207,000000,46.9912,48.2722,46.9912,48.2722,888.96308432885,0
+EFU.US,D,20181210,000000,48.7764,49.898,48.607,49.1114,5282.3557743663,0
+EFU.US,D,20181211,000000,48.1874,49.2098,48.1708,48.8406,836.94928684152,0
+EFU.US,D,20181212,000000,47.1488,47.262,46.917,47.262,829.26543039453,0
+EFU.US,D,20181213,000000,47.2148,47.636,47.2148,47.399,438.57088335905,0
+EFU.US,D,20181214,000000,48.6576,48.7592,48.5732,48.6884,3618.5053206524,0
+EFU.US,D,20181217,000000,48.6914,49.7154,48.6914,49.4446,4013.3373288517,0
+EFU.US,D,20181218,000000,48.9944,49.529,48.9944,49.529,3785.1858989641,0
+EFU.US,D,20181219,000000,49.0944,50.534,48.2382,50.4514,4573.076717721,0
+EFU.US,D,20181220,000000,50.0166,51.221,50.0166,50.8202,9634.9649186467,0
+EFU.US,D,20181221,000000,51.4902,52.48,51.14,52.48,6912.5154728896,0
+EFU.US,D,20181224,000000,52.5948,53.776,52.2616,53.776,7883.0456487326,0
+EFU.US,D,20181226,000000,53.3322,53.8534,51.1854,51.1854,2802.2433396297,0
+EFU.US,D,20181227,000000,52.4952,53.0314,50.9858,51.1028,3524.5258456469,0
+EFU.US,D,20181228,000000,50.597,50.597,50.096,50.546,406.65332581001,0
+EFU.US,D,20181231,000000,49.744,50.5188,49.744,50.5188,1881.9537636324,0
+EFU.US,D,20190102,000000,51.1536,51.1536,50.6816,50.8132,4086.0384321578,0
+EFU.US,D,20190103,000000,51.0026,51.4884,50.9488,51.4272,3273.9139122989,0
+EFU.US,D,20190104,000000,48.3766,48.6512,48.181,48.3008,1816.9365167732,0
+EFU.US,D,20190107,000000,48.4346,48.4516,47.6564,48.0978,494.72214201014,0
+EFU.US,D,20190108,000000,47.3486,47.3486,47.3486,47.3486,20.687305818823,0
+EFU.US,D,20190109,000000,46.2352,46.4892,46.2352,46.4892,1454.022066123,0
+EFU.US,D,20190110,000000,46.0336,46.5548,46.0336,46.0658,1512.5375882962,0
+EFU.US,D,20190111,000000,46.6716,46.6716,46.6716,46.6716,92.206277363897,0
+EFU.US,D,20190114,000000,47.4414,47.4414,46.8576,47.0422,2849.5286100727,0
+EFU.US,D,20190115,000000,46.7732,46.8356,46.6698,46.6698,131.21662547939,0
+EFU.US,D,20190116,000000,46.455,46.4618,46.2522,46.369,1836.4416908309,0
+EFU.US,D,20190117,000000,46.6546,46.6546,45.949,46.1658,11500.368837624,0
+EFU.US,D,20190118,000000,45.3112,45.3112,45.12,45.12,93.388409124972,0
+EFU.US,D,20190122,000000,46.0674,46.5378,46.0236,46.4892,1839.9880861142,0
+EFU.US,D,20190123,000000,45.6482,46.3366,45.6482,46.0506,1785.0189592242,0
+EFU.US,D,20190124,000000,45.7156,45.9898,45.7156,45.9898,1353.5408664316,0
+EFU.US,D,20190125,000000,45.1116,45.1116,44.8766,45.1116,1944.6067469694,0
+EFU.US,D,20190128,000000,45.6648,45.6988,45.3622,45.3622,1101.7468013225,0
+EFU.US,D,20190129,000000,44.8766,45.188,44.8766,45.188,3966.6431242892,0
+EFU.US,D,20190130,000000,45.0118,45.0118,44.1862,44.2662,381.23749294688,0
+EFU.US,D,20190131,000000,44.2708,44.2708,44.2542,44.2542,678.54363085739,0
+EFU.US,D,20190201,000000,44.3756,44.3756,44.3756,44.3756,137.12728428477,0
+EFU.US,D,20190204,000000,43.968,43.968,43.968,43.968,160.76991950628,0
+EFU.US,D,20190205,000000,43.381,43.4232,43.3302,43.3302,721.10037425612,0
+EFU.US,D,20190206,000000,43.684,43.7802,43.684,43.7802,67.381510381309,0
+EFU.US,D,20190207,000000,44.5738,45.0778,44.5738,44.8766,333.36115662332,0
+EFU.US,D,20190208,000000,45.4958,45.4958,45.3332,45.3332,184.41255472779,0
+EFU.US,D,20190211,000000,45.2286,45.4452,45.1962,45.4452,1380.7298969363,0
+EFU.US,D,20190212,000000,44.3048,44.3048,44.3048,44.3048,14.776647013445,0
+EFU.US,D,20190213,000000,43.8192,44.1812,43.8192,44.1812,178.50189592242,0
+EFU.US,D,20190214,000000,44.2014,44.2014,44.2014,44.2014,62.061917456469,0
+EFU.US,D,20190215,000000,43.085,43.085,43.085,43.085,30.144359907428,0
+EFU.US,D,20190219,000000,42.7364,42.7364,42.6076,42.6076,1162.0355211373,0
+EFU.US,D,20190220,000000,42.1206,42.4758,42.1206,42.4758,327.45049781794,0
+EFU.US,D,20190221,000000,42.6754,42.6754,42.6754,42.6754,0.5910658805378,0
+EFU.US,D,20190222,000000,42.3676,42.3676,42.3676,42.3676,1.1821317610756,0
+EFU.US,D,20190225,000000,41.7384,42.0784,41.7384,42.0784,279.57416149438,0
+EFU.US,D,20190226,000000,41.613,41.613,41.613,41.613,14.776647013445,0
+EFU.US,D,20190227,000000,42.0006,42.0006,42.0006,42.0006,44.329941040335,0
+EFU.US,D,20190228,000000,42.1932,42.1932,42.1932,42.1932,29.55329402689,0
+EFU.US,D,20190301,000000,41.7924,41.7924,41.7924,41.7924,44.329941040335,0
+EFU.US,D,20190304,000000,42.0616,42.0616,42.0616,42.0616,1.1821317610756,0
+EFU.US,D,20190305,000000,41.8448,41.8448,41.8448,41.8448,15.367712893983,0
+EFU.US,D,20190306,000000,42.1086,42.1086,42.1086,42.1086,29.55329402689,0
+EFU.US,D,20190307,000000,43.08,43.3132,42.828,43.2286,1507.8090612519,0
+EFU.US,D,20190308,000000,43.9038,43.9038,43.3538,43.3538,221.64970520167,0
+EFU.US,D,20190311,000000,42.5608,42.5608,42.5608,42.5608,129.44342783778,0
+EFU.US,D,20190312,000000,42.4434,42.6418,42.4434,42.6418,312.6738508045,0
+EFU.US,D,20190313,000000,42.0006,42.0006,41.841,41.841,1198.0905398501,0
+EFU.US,D,20190314,000000,41.9074,41.9074,41.8396,41.88,346.95567187569,0
+EFU.US,D,20190315,000000,41.0498,41.0968,41.0122,41.0394,252.97619687018,0
+EFU.US,D,20190318,000000,40.7042,40.7042,40.7042,40.7042,41.965677518184,0
+EFU.US,D,20190319,000000,40.2764,40.5306,40.2764,40.5306,624.16556984792,0
+EFU.US,D,20190320,000000,40.5452,40.5452,40.5452,40.5452,4.7285270443024,0
+EFU.US,D,20190321,000000,40.5606,40.5606,40.5606,40.5606,14.776647013445,0
+EFU.US,D,20190322,000000,41.921,42.1188,41.921,42.1188,2389.6793550143,0
+EFU.US,D,20190325,000000,42.278,42.278,42.0562,42.0562,200.37133350231,0
+EFU.US,D,20190326,000000,41.3914,41.6332,41.3914,41.6332,669.08657676879,0
+EFU.US,D,20190327,000000,41.63,41.63,41.63,41.63,46.103138681948,0
+EFU.US,D,20190328,000000,41.799,41.799,41.799,41.799,5.3195929248402,0
+EFU.US,D,20190329,000000,41.5654,41.5654,41.5654,41.5654,1.1821317610756,0
+EFU.US,D,20190401,000000,40.5792,40.6314,40.4522,40.4522,1690.4484183381,0
+EFU.US,D,20190402,000000,40.3778,40.3778,40.3778,40.3778,59.697653934318,0
+EFU.US,D,20190403,000000,39.845,39.845,39.845,39.845,48.4674022041,0
+EFU.US,D,20190404,000000,39.9518,39.9518,39.9518,39.9518,18.91410817721,0
+EFU.US,D,20190405,000000,39.9432,39.9432,39.7908,39.7908,195.64280645801,0
+EFU.US,D,20190408,000000,39.7908,39.9092,39.7908,39.8026,359.95912124752,0
+EFU.US,D,20190409,000000,40.1258,40.2256,40.0748,40.2256,2922.2297133789,0
+EFU.US,D,20190410,000000,39.9754,39.9754,39.9754,39.9754,35.463952832268,0
+EFU.US,D,20190411,000000,39.977,40.2104,39.977,40.1596,10790.498715098,0
+EFU.US,D,20190412,000000,39.774,39.774,39.64,39.64,463.98671622217,0
+EFU.US,D,20190415,000000,39.5878,39.593,39.5878,39.593,119.39530786864,0
+EFU.US,D,20190416,000000,39.4218,39.4218,39.4218,39.4218,20.687305818823,0
+EFU.US,D,20190417,000000,39.268,39.268,39.268,39.268,5.910658805378,0
+EFU.US,D,20190418,000000,39.3526,39.3526,39.3422,39.3422,73.883235067225,0
+EFU.US,D,20190422,000000,39.4354,39.52,39.4354,39.444,119.39530786864,0
+EFU.US,D,20190423,000000,39.3406,39.3442,39.2868,39.3442,3795.2340189332,0
+EFU.US,D,20190424,000000,39.901,39.901,39.901,39.901,29.55329402689,0
+EFU.US,D,20190425,000000,39.9988,39.9988,39.9988,39.9988,5.910658805378,0
+EFU.US,D,20190426,000000,39.6044,39.6674,39.6044,39.6638,530.18609484241,0
+EFU.US,D,20190429,000000,39.6724,39.6724,39.3272,39.3272,249.42980158695,0
+EFU.US,D,20190430,000000,39.3356,39.3356,39.278,39.278,59.10658805378,0
+EFU.US,D,20190501,000000,39.7264,39.7264,39.7264,39.7264,5.910658805378,0
+EFU.US,D,20190502,000000,39.8922,39.8922,39.8922,39.8922,5.910658805378,0
+EFU.US,D,20190503,000000,39.185,39.185,39.0838,39.0838,8146.069965572,0
+EFU.US,D,20190506,000000,40.713,40.713,39.8722,39.8722,110.52931966057,0
+EFU.US,D,20190507,000000,41.3052,41.3052,41.2392,41.283,1470.571910778,0
+EFU.US,D,20190508,000000,41.3186,41.3186,41.1766,41.1766,397.78733760194,0
+EFU.US,D,20190509,000000,42.0902,42.1442,41.6472,41.6472,200.96239938285,0
+EFU.US,D,20190510,000000,41.148,41.148,41.148,41.148,0.5910658805378,0
+EFU.US,D,20190513,000000,42.4794,42.9156,42.4794,42.8598,1582.8744280802,0
+EFU.US,D,20190514,000000,42.0816,42.0816,42.0816,42.0816,12.412383491294,0
+EFU.US,D,20190515,000000,42.1406,42.1406,41.6976,41.6976,161.95205126736,0
+EFU.US,D,20190516,000000,41.4266,41.4266,41.136,41.2002,443.89047628389,0
+EFU.US,D,20190517,000000,41.4522,41.6486,41.3354,41.6486,2095.919612387,0
+EFU.US,D,20190520,000000,41.9888,41.9888,41.936,41.936,88.65988208067,0
+EFU.US,D,20190521,000000,41.4864,41.4864,41.4658,41.4658,150.72179953714,0
+EFU.US,D,20190522,000000,41.7264,41.7264,41.706,41.706,595.20334170156,0
+EFU.US,D,20190523,000000,42.662,42.662,42.662,42.662,178.50189592242,0
+EFU.US,D,20190524,000000,41.706,41.706,41.706,41.706,88.65988208067,0
+EFU.US,D,20190528,000000,41.943,42.327,41.943,42.327,143.03794309015,0
+EFU.US,D,20190529,000000,43.3692,43.3692,43.0004,43.0004,1576.9637692748,0
+EFU.US,D,20190530,000000,42.809,42.809,42.809,42.809,11.821317610756,0
+EFU.US,D,20190531,000000,43.755,43.755,43.4032,43.454,463.98671622217,0
+EFU.US,D,20190603,000000,43.0446,43.0446,43.0446,43.0446,2974.8345767467,0
+EFU.US,D,20190604,000000,42.4284,42.4284,42.0108,42.0108,120.57743962971,0
+EFU.US,D,20190605,000000,42.0058,42.0902,41.997,42.0902,296.71507202998,0
+EFU.US,D,20190606,000000,41.6722,41.6722,41.6722,41.6722,2412.7309243553,0
+EFU.US,D,20190607,000000,40.6268,40.6958,40.569,40.6536,984.12469109544,0
+EFU.US,D,20190610,000000,40.564,40.564,40.2594,40.3778,643.67074390566,0
+EFU.US,D,20190611,000000,39.8246,40.1596,39.5878,40.1596,5696.1018907428,0
+EFU.US,D,20190612,000000,40.3948,40.7636,40.3948,40.7636,190.32321353317,0
+EFU.US,D,20190613,000000,40.679,40.7012,40.679,40.7012,59.10658805378,0
+EFU.US,D,20190614,000000,41.2374,41.2374,41.1188,41.136,2610.1469284549,0
+EFU.US,D,20190617,000000,41.102,41.1698,41.102,41.1698,59.10658805378,0
+EFU.US,D,20190618,000000,40.3778,40.3778,40.1258,40.1258,361.73231888913,0
+EFU.US,D,20190619,000000,39.96,39.96,39.5372,39.5554,178.50189592242,0
+EFU.US,D,20190620,000000,38.7452,38.999,38.7452,38.8314,689.77388258761,0
+EFU.US,D,20190621,000000,39.219,39.236,39.1004,39.1208,4489.1453626846,0
+EFU.US,D,20190624,000000,39.0328,39.0328,39.0328,39.0328,237.6084839762,0
+EFU.US,D,20190625,000000,39.082,39.4036,39.0666,39.4036,2029.7202337668,0
+EFU.US,D,20190626,000000,39.3492,39.3948,39.319,39.3948,880.68816200132,0
+EFU.US,D,20190627,000000,39.3526,39.3526,39.219,39.219,483.49189027992,0
+EFU.US,D,20190628,000000,38.8702,38.8702,38.8702,38.8702,45.512072801411,0
+EFU.US,D,20190701,000000,38.0044,38.4662,38.0044,38.461,1583.4654939608,0
+EFU.US,D,20190702,000000,38.2326,38.2326,38.2326,38.2326,16.549844655058,0
+EFU.US,D,20190703,000000,37.7656,37.7946,37.7354,37.7436,6332.679844082,0
+EFU.US,D,20190705,000000,38.7452,38.7452,38.2578,38.2578,312.08278492396,0
+EFU.US,D,20190708,000000,38.7624,38.7624,38.7624,38.7624,62.652983337007,0
+EFU.US,D,20190709,000000,39.2698,39.2698,39.1498,39.1498,148.35753601499,0
+EFU.US,D,20190710,000000,39.016,39.016,38.8974,38.8974,5933.710374719,0
+EFU.US,D,20190711,000000,38.9232,38.9232,38.9232,38.9232,52.013797487326,0
+EFU.US,D,20190712,000000,39.016,39.016,38.8384,38.8384,274.25456856954,0
+EFU.US,D,20190715,000000,38.7758,38.7758,38.7758,38.7758,14.776647013445,0
+EFU.US,D,20190716,000000,39.016,39.0516,39.016,39.0516,63.244049217545,0
+EFU.US,D,20190717,000000,39.1768,39.1768,39.1768,39.1768,25.415832863125,0
+EFU.US,D,20190718,000000,39.4322,39.4322,39.006,39.006,949.25180414371,0
+EFU.US,D,20190719,000000,39.0496,39.1784,39.0496,39.1784,59.10658805378,0
+EFU.US,D,20190722,000000,39.1176,39.1176,39.1042,39.1042,59.10658805378,0
+EFU.US,D,20190723,000000,38.6946,38.6946,38.6318,38.6318,59.10658805378,0
+EFU.US,D,20190724,000000,38.6776,38.6776,38.6268,38.6268,59.10658805378,0
+EFU.US,D,20190725,000000,39.016,39.5216,39.016,39.5216,1020.7707756888,0
+EFU.US,D,20190726,000000,39.3036,39.3036,39.207,39.207,59.10658805378,0
+EFU.US,D,20190729,000000,39.0838,39.0972,39.0838,39.0972,60.288719814856,0
+EFU.US,D,20190730,000000,40.0446,40.0446,40.0122,40.0346,904.92186310337,0
+EFU.US,D,20190731,000000,40.9044,40.9044,40.5306,40.5306,73.883235067225,0
+EFU.US,D,20190801,000000,39.9276,40.8362,39.7756,40.8362,4153.4199425391,0
+EFU.US,D,20190802,000000,41.2594,41.679,41.2594,41.5772,605.25146167071,0
+EFU.US,D,20190805,000000,43.1458,43.4674,42.9936,43.3978,749.47153652193,0
+EFU.US,D,20190806,000000,42.7568,43.584,42.7568,42.9986,686.22748730439,0
+EFU.US,D,20190807,000000,43.452,43.601,42.5538,42.5538,1607.6991950628,0
+EFU.US,D,20190808,000000,41.7132,41.7132,41.7132,41.7132,60.288719814856,0
+EFU.US,D,20190809,000000,42.2,42.5382,42.2,42.3306,563.87685003306,0
+EFU.US,D,20190813,000000,43.381,43.381,42.1324,42.1324,1680.400298369,0
+EFU.US,D,20190814,000000,43.9358,44.5958,43.9358,44.5958,4076.5813780692,0
+EFU.US,D,20190815,000000,44.4044,44.4044,44.281,44.281,135.35408664316,0
+EFU.US,D,20190816,000000,43.716,43.716,43.2404,43.2404,120.57743962971,0
+EFU.US,D,20190819,000000,42.4878,42.8582,42.4878,42.8582,3256.7730017633,0
+EFU.US,D,20190820,000000,42.892,43.161,42.892,43.0762,3142.6972868195,0
+EFU.US,D,20190821,000000,42.1664,42.5382,41.3254,42.5382,2710.6281281463,0
+EFU.US,D,20190822,000000,42.4878,42.5672,42.4878,42.5672,59.10658805378,0
+EFU.US,D,20190823,000000,43.0004,44.4418,42.875,43.6922,10673.467670752,0
+EFU.US,D,20190826,000000,43.2772,43.2772,42.9766,43.053,839.31355036368,0
+EFU.US,D,20190827,000000,43.061,43.061,43.061,43.061,224.60503460436,0
+EFU.US,D,20190828,000000,42.8988,43.0238,42.8582,43.0238,9922.222936588,0
+EFU.US,D,20190829,000000,42.254,42.408,42.254,42.408,118.8042419881,0
+EFU.US,D,20190830,000000,41.853,42.0308,41.74,42.0308,270.70817328631,0
+EFU.US,D,20190903,000000,42.454,42.454,42.2712,42.2712,97.525870288737,0
+EFU.US,D,20190904,000000,41.3084,41.3592,41.1188,41.1188,919.69851011682,0
+EFU.US,D,20190905,000000,40.5032,40.6014,40.3984,40.6014,4415.2621276174,0
+EFU.US,D,20190906,000000,40.2138,40.383,40.1628,40.383,155.45032658144,0
+EFU.US,D,20190909,000000,40.2458,40.2458,40.2138,40.2138,59.10658805378,0
+EFU.US,D,20190910,000000,40.4268,40.4268,40.131,40.131,70.927905664536,0
+EFU.US,D,20190911,000000,39.593,39.593,39.593,39.593,5.3195929248402,0
+EFU.US,D,20190912,000000,39.3866,39.3866,39.0666,39.0666,4490.3274944457,0
+EFU.US,D,20190913,000000,38.6456,38.845,38.6456,38.7384,2759.0955303504,0
+EFU.US,D,20190916,000000,39.3526,39.3526,39.3526,39.3526,112.30251730218,0
+EFU.US,D,20190917,000000,39.0496,39.0496,38.8974,38.9314,7073.8764582764,0
+EFU.US,D,20190918,000000,39.4712,39.488,39.1228,39.1228,2551.0403404011,0
+EFU.US,D,20190919,000000,38.9142,39.0496,38.7334,39.0496,2002.5312032621,0
+EFU.US,D,20190920,000000,39.1056,39.1056,39.1056,39.1056,31.326491668503,0
+EFU.US,D,20190923,000000,39.3322,39.3322,39.3322,39.3322,112.89358318272,0
+EFU.US,D,20190924,000000,39.6538,39.6538,39.6472,39.6472,753.01793180516,0
+EFU.US,D,20190925,000000,40.1816,40.3054,39.7656,39.7656,3446.5051494159,0
+EFU.US,D,20190926,000000,39.3696,39.5236,39.3696,39.5236,145.4022066123,0
+EFU.US,D,20190927,000000,39.708,39.9276,39.708,39.8078,121.16850551025,0
+EFU.US,D,20190930,000000,39.5726,39.5726,39.5726,39.5726,72.701103306149,0
+EFU.US,D,20191001,000000,39.8264,40.4218,39.8264,40.3998,2022.0363773198,0
+EFU.US,D,20191002,000000,41.701,41.953,41.701,41.953,221.05863932114,0
+EFU.US,D,20191003,000000,41.955,41.955,41.491,41.491,154.26819482037,0
+EFU.US,D,20191004,000000,41.464,41.464,40.7416,40.7416,340.45394718977,0
+EFU.US,D,20191007,000000,40.6284,40.7688,40.603,40.7688,273.07243680846,0
+EFU.US,D,20191008,000000,41.6332,41.6332,41.6146,41.6146,59.10658805378,0
+EFU.US,D,20191009,000000,41.1614,41.1614,40.9716,40.9716,118.21317610756,0
+EFU.US,D,20191010,000000,40.535,40.6876,40.5184,40.5184,130.62555959885,0
+EFU.US,D,20191011,000000,38.9634,38.9974,38.777,38.9974,2878.4908382191,0
+EFU.US,D,20191014,000000,39.5388,39.5388,39.251,39.3208,352.27526480053,0
+EFU.US,D,20191015,000000,38.4746,38.4746,38.3056,38.3764,303.80786259643,0
+EFU.US,D,20191016,000000,38.3338,38.3338,38.3338,38.3338,0.5910658805378,0
+EFU.US,D,20191017,000000,37.781,38.143,37.781,38.143,159.58778774521,0
+EFU.US,D,20191018,000000,38.2548,38.3898,38.1024,38.1886,833.99395743883,0
+EFU.US,D,20191021,000000,37.781,37.781,37.781,37.781,21.869437579899,0
+EFU.US,D,20191022,000000,37.6456,38.0854,37.5948,38.0854,650.76353447212,0
+EFU.US,D,20191023,000000,37.747,37.747,37.5862,37.5862,59.10658805378,0
+EFU.US,D,20191024,000000,37.4052,37.4052,37.4052,37.4052,11.821317610756,0
+EFU.US,D,20191025,000000,37.3748,37.3748,37.3748,37.3748,32.508623429579,0
+EFU.US,D,20191028,000000,37.3748,37.3748,37.045,37.045,200.37133350231,0
+EFU.US,D,20191029,000000,37.067,37.067,37.067,37.067,16.549844655058,0
+EFU.US,D,20191030,000000,36.781,36.781,36.781,36.781,62.061917456469,0
+EFU.US,D,20191031,000000,37.0246,37.0246,37.0246,37.0246,11.821317610756,0
+EFU.US,D,20191101,000000,36.463,36.463,36.1752,36.1752,510.68092078466,0
+EFU.US,D,20191104,000000,35.9384,35.9556,35.9384,35.9506,236.42635221512,0
+EFU.US,D,20191105,000000,35.8722,36.1584,35.8722,36.0264,222.24077108221,0
+EFU.US,D,20191106,000000,36.1246,36.1584,35.9556,35.9556,273.07243680846,0
+EFU.US,D,20191107,000000,35.6018,35.8456,35.6018,35.8456,187.36788413048,0
+EFU.US,D,20191108,000000,35.9538,35.9538,35.9538,35.9538,23.642635221512,0
+EFU.US,D,20191111,000000,36.4122,36.4122,36.04,36.04,239.97274749835,0
+EFU.US,D,20191112,000000,35.989,36.057,35.8722,35.8722,491.17574672691,0
+EFU.US,D,20191113,000000,36.6154,36.6154,36.2798,36.2798,132.989823121,0
+EFU.US,D,20191114,000000,36.4494,36.4494,36.4494,36.4494,2.3642635221512,0
+EFU.US,D,20191115,000000,36.04,36.0432,36.04,36.0432,89.250947961208,0
+EFU.US,D,20191118,000000,36.277,36.277,35.7876,35.7876,1139.5750176769,0
+EFU.US,D,20191119,000000,35.534,36.0622,35.534,35.9924,1205.7743962971,0
+EFU.US,D,20191120,000000,36.7674,36.7674,36.483,36.483,1045.0044767908,0
+EFU.US,D,20191121,000000,36.7336,36.7336,36.48,36.5492,438.57088335905,0
+EFU.US,D,20191122,000000,36.26,36.414,36.26,36.414,177.31976416134,0
+EFU.US,D,20191125,000000,35.906,35.906,35.8266,35.8266,118.8042419881,0
+EFU.US,D,20191126,000000,35.989,35.989,35.8336,35.8336,59.10658805378,0
+EFU.US,D,20191127,000000,35.8216,35.8216,35.6948,35.6948,150.1307336566,0
+EFU.US,D,20191129,000000,35.972,36.2432,35.972,36.2432,539.05208305047,0
+EFU.US,D,20191202,000000,36.5612,36.5612,36.5612,36.5612,70.927905664536,0
+EFU.US,D,20191203,000000,36.83,36.83,36.83,36.83,35.463952832268,0
+EFU.US,D,20191204,000000,36.1852,36.1852,36.1852,36.1852,0.5910658805378,0
+EFU.US,D,20191205,000000,36.3022,36.3022,36.3022,36.3022,90.433079722283,0
+EFU.US,D,20191206,000000,35.6526,35.7048,35.6526,35.6526,1179.1764316729,0
+EFU.US,D,20191209,000000,35.7032,35.989,35.7032,35.989,318.58450960987,0
+EFU.US,D,20191210,000000,35.9214,35.9214,35.8896,35.9214,203.326662905,0
+EFU.US,D,20191211,000000,35.7876,35.8388,35.5512,35.5512,1349.4034052678,0
+EFU.US,D,20191212,000000,35.6186,35.6186,35.0448,35.0448,922.06277363897,0
+EFU.US,D,20191213,000000,34.6392,34.6662,34.6392,34.6662,91.615211483359,0
+EFU.US,D,20191216,000000,34.013,34.013,33.7932,33.9098,2935.8242286312,0
+EFU.US,D,20191217,000000,34.1824,34.24,34.1312,34.24,340.45394718977,0
+EFU.US,D,20191218,000000,34.3514,34.453,34.3514,34.414,180.27509356403,0
+EFU.US,D,20191219,000000,34.4024,34.4024,34.3514,34.3514,355.23059420322,0
+EFU.US,D,20191220,000000,34.25,34.3244,34.25,34.3244,325.67730017633,0
+EFU.US,D,20191223,000000,34.2332,34.2516,34.2332,34.2516,79.793893872603,0
+EFU.US,D,20191224,000000,34.216,34.287,34.1484,34.287,938.61261829403,0
+EFU.US,D,20191226,000000,33.9794,34.0946,33.9794,34.0946,355.82166008376,0
+EFU.US,D,20191227,000000,33.788,33.8694,33.7594,33.8694,4007.4266700463,0
+EFU.US,D,20191230,000000,34.064,34.3176,34.064,34.3176,3213.625192484,0
+EFU.US,D,20191231,000000,34.2466,34.3074,33.9794,33.9794,1483.5753601499,0
+EFU.US,D,20200102,000000,33.353,33.353,33.3028,33.3028,267.16177800309,0
+EFU.US,D,20200103,000000,34.1652,34.1652,33.9116,34.1146,225.78716636544,0
+EFU.US,D,20200106,000000,34.1096,34.1096,33.861,33.861,741.1966141944,0
+EFU.US,D,20200107,000000,34.03,34.0758,33.9624,34.0468,2765.0061891558,0
+EFU.US,D,20200108,000000,33.8776,34.064,33.8118,33.8946,1876.6341707075,0
+EFU.US,D,20200109,000000,33.8438,33.8438,33.675,33.675,368.23404357505,0
+EFU.US,D,20200110,000000,33.6408,33.9624,33.6408,33.9624,531.95929248402,0
+EFU.US,D,20200113,000000,33.827,33.827,33.6242,33.6242,763.0660517743,0
+EFU.US,D,20200114,000000,33.5732,33.5732,33.5732,33.5732,196.23387233855,0
+EFU.US,D,20200115,000000,33.607,33.607,33.607,33.607,165.49844655058,0
+EFU.US,D,20200116,000000,33.2858,33.2858,33.2858,33.2858,200.96239938285,0
+EFU.US,D,20200117,000000,33.0992,33.0992,33.0992,33.0992,209.82838759092,0
+EFU.US,D,20200121,000000,33.4888,33.6242,33.4888,33.6242,210.41945347146,0
+EFU.US,D,20200122,000000,33.3702,33.4938,33.3702,33.4938,59.10658805378,0
+EFU.US,D,20200123,000000,33.9216,33.9216,33.675,33.675,277.80096385277,0
+EFU.US,D,20200124,000000,33.526,33.9454,33.526,33.9454,240.56381337888,0
+EFU.US,D,20200127,000000,35.0284,35.3834,35.0284,35.3834,401.33373288517,0
+EFU.US,D,20200128,000000,34.8256,34.8256,34.7186,34.7186,2762.6419256337,0
+EFU.US,D,20200129,000000,34.7408,34.7408,34.7408,34.7408,215.14798051576,0
+EFU.US,D,20200130,000000,35.096,35.2652,34.8236,34.8236,1147.2588741239,0
+EFU.US,D,20200131,000000,35.7558,36.123,35.7558,35.9654,2977.7899061494,0
+EFU.US,D,20200203,000000,35.8234,35.8234,35.7896,35.8064,1001.8566675116,0
+EFU.US,D,20200204,000000,34.5612,34.6392,34.5612,34.6392,419.65677518184,0
+EFU.US,D,20200205,000000,33.9794,33.9794,33.9794,33.9794,103.43652909411,0
+EFU.US,D,20200206,000000,33.827,33.9116,33.6914,33.81,4484.4168356403,0
+EFU.US,D,20200207,000000,34.2024,34.4278,34.2024,34.4278,176.7286982808,0
+EFU.US,D,20200210,000000,34.2922,34.2922,34.2922,34.2922,100.48119969143,0
+EFU.US,D,20200211,000000,33.7848,33.861,33.751,33.861,366.46084593344,0
+EFU.US,D,20200212,000000,33.6324,33.6324,33.575,33.575,245.29234042319,0
+EFU.US,D,20200213,000000,34.0534,34.1312,33.9844,34.1312,3938.8630279039,0
+EFU.US,D,20200214,000000,34.228,34.228,34.228,34.228,164.90738067005,0
+EFU.US,D,20200218,000000,34.5546,34.6964,34.5546,34.6964,63.244049217545,0
+EFU.US,D,20200219,000000,34.3344,34.3952,34.3344,34.3952,87.477750319594,0
+EFU.US,D,20200220,000000,34.6052,35.1264,34.6052,34.8372,260.06898743663,0
+EFU.US,D,20200221,000000,35.2652,35.348,35.1264,35.1974,2106.5587982367,0
+EFU.US,D,20200224,000000,37.9702,37.9702,37.5356,37.9468,1759.603126361,0
+EFU.US,D,20200225,000000,37.9196,39.307,37.9196,39.224,4201.8873447432,0
+EFU.US,D,20200226,000000,38.6472,39.2226,38.1292,39.0888,2997.8861460877,0
+EFU.US,D,20200227,000000,40.4878,41.3322,39.6638,41.3322,4320.1005208508,0
+EFU.US,D,20200228,000000,43.2812,43.9916,42.2982,42.2982,5684.8716390126,0
+EFU.US,D,20200302,000000,41.9446,42.2864,40.8412,40.8412,4050.5744793255,0
+EFU.US,D,20200303,000000,40.3068,41.5822,40.3068,41.5822,1818.1186485343,0
+EFU.US,D,20200304,000000,39.5776,39.5776,39.048,39.048,1848.8540743222,0
+EFU.US,D,20200305,000000,40.813,41.354,40.4488,41.2664,4146.9182178532,0
+EFU.US,D,20200306,000000,42.5026,42.7652,41.9956,42.4298,8563.3624772316,0
+EFU.US,D,20200309,000000,46.682,50.7404,46.2758,49.201,8719.9949355742,0
+EFU.US,D,20200310,000000,45.2268,48.0876,44.973,45.4398,11888.699121137,0
+EFU.US,D,20200311,000000,47.9828,49.9738,47.8456,49.8928,14485.84260022,0
+EFU.US,D,20200312,000000,58.0458,62.0708,58.0458,60.846,13949.745846573,0
+EFU.US,D,20200313,000000,52.5492,60.567,52.5492,57.8038,12458.486629976,0
+EFU.US,D,20200316,000000,66.1314,67.8062,62.0726,65.0302,4881.6131073617,0
+EFU.US,D,20200317,000000,62.5124,64.0674,58.4518,60.8018,4453.0903439718,0
+EFU.US,D,20200318,000000,64.9134,67.7384,62.7848,65.6916,14247.643050364,0
+EFU.US,D,20200319,000000,65.9454,67.5358,60.2724,63.0118,6377.0097851223,0
+EFU.US,D,20200320,000000,59.5684,64.5528,58.5198,64.5528,6362.2331381089,0
+EFU.US,D,20200323,000000,64.2196,66.6388,63.8528,65.9962,7416.6946689883,0
+EFU.US,D,20200324,000000,57.6416,57.6586,55.036,55.263,2183.9884285872,0
+EFU.US,D,20200325,000000,53.4628,54.4102,49.6902,51.4494,3797.0072165748,0
+EFU.US,D,20200326,000000,50.9588,50.9588,46.6614,46.6614,4931.8537072074,0
+EFU.US,D,20200327,000000,49.9604,50.9252,48.1332,49.5236,7032.5018466387,0
+EFU.US,D,20200330,000000,49.2162,49.453,47.5198,47.5198,3159.8381973551,0
+EFU.US,D,20200331,000000,49.1148,49.5034,47.9644,48.6306,12730.968000904,0
+EFU.US,D,20200401,000000,51.6522,52.5256,50.7048,52.5256,1913.2802553009,0
+EFU.US,D,20200402,000000,52.6,52.9044,50.4966,50.4966,1611.8366562266,0
+EFU.US,D,20200403,000000,52.6254,53.3784,52.5154,52.7688,7875.9528581662,0
+EFU.US,D,20200406,000000,48.8778,49.0132,46.976,46.976,4561.2554001102,0
+EFU.US,D,20200407,000000,43.9038,46.6182,43.9038,46.6182,3665.7905910954,0
+EFU.US,D,20200408,000000,46.5624,46.836,45.5786,45.8538,1566.3245834252,0
+EFU.US,D,20200409,000000,43.9038,44.544,43.65,43.728,1240.0562173683,0
+EFU.US,D,20200413,000000,44.1404,45.2402,44.1404,44.6798,1717.6374488428,0
+EFU.US,D,20200414,000000,42.7194,43.3624,42.652,43.0542,1193.3620128058,0
+EFU.US,D,20200415,000000,45.5618,45.8496,45.1828,45.7442,9427.5007945779,0
+EFU.US,D,20200416,000000,45.5278,46.2096,45.5278,45.6066,1179.1764316729,0
+EFU.US,D,20200417,000000,43.9884,43.9884,43.2576,43.2576,361.73231888913,0
+EFU.US,D,20200420,000000,44.4878,44.4878,44.4878,44.4878,144.22007485122,0
+EFU.US,D,20200421,000000,46.1962,46.2892,45.8834,46.2892,639.5332827419,0
+EFU.US,D,20200422,000000,44.53,45.2572,44.53,44.7486,2585.3221614723,0
+EFU.US,D,20200423,000000,44.0392,45.0882,44.0392,45.0882,649.58140271104,0
+EFU.US,D,20200424,000000,44.0854,44.0854,44.0854,44.0854,56.151258651091,0
+EFU.US,D,20200427,000000,43.244,43.244,42.601,42.726,666.72231324664,0
+EFU.US,D,20200428,000000,41.1798,42.1104,41.0616,42.0866,861.77405382411,0
+EFU.US,D,20200429,000000,40.5032,40.5032,39.7756,40.0712,7643.0729012343,0
+EFU.US,D,20200430,000000,41.366,42.0596,41.3322,41.8058,5956.1708781794,0
+EFU.US,D,20200501,000000,43.2692,43.7514,43.2692,43.6894,1880.1805659907,0
+EFU.US,D,20200504,000000,44.2422,44.3096,43.6156,43.6156,4711.9771996473,0
+EFU.US,D,20200505,000000,43.304,43.304,43.304,43.304,211.01051935199,0
+EFU.US,D,20200506,000000,43.2942,43.9884,43.2046,43.8892,2194.6276144368,0
+EFU.US,D,20200507,000000,42.652,42.6904,42.3292,42.5772,8581.6855195283,0
+EFU.US,D,20200508,000000,41.5522,41.628,41.0954,41.1798,10280.999926074,0
+EFU.US,D,20200511,000000,41.4338,41.4338,41.0846,41.0846,412.56398461538,0
+EFU.US,D,20200512,000000,41.0106,42.1644,41.0106,42.1644,1957.0191304607,0
+EFU.US,D,20200513,000000,42.1948,43.3116,41.8734,42.937,6851.0446213136,0
+EFU.US,D,20200514,000000,45.1132,45.1132,43.616,43.7214,2410.3666608331,0
+EFU.US,D,20200515,000000,43.4312,44.1742,43.4312,43.5908,4379.2071089046,0
+EFU.US,D,20200518,000000,41.2474,41.366,40.099,40.099,3244.9516841525,0
+EFU.US,D,20200519,000000,40.7906,41.1532,40.4946,41.1532,5472.0879220189,0
+EFU.US,D,20200520,000000,39.4036,39.7908,39.176,39.5454,777.84269878774,0
+EFU.US,D,20200521,000000,39.64,40.4204,39.64,40.4204,654.90099563588,0
+EFU.US,D,20200522,000000,40.9598,40.9598,40.6172,40.6172,467.5331115054,0
+EFU.US,D,20200526,000000,38.3376,38.3376,37.9382,38.3366,2457.0608653956,0
+EFU.US,D,20200527,000000,37.847,37.847,37.3794,37.3794,501.81493257659,0
+EFU.US,D,20200528,000000,36.612,36.6796,35.9014,36.6796,699.82200255675,0
+EFU.US,D,20200529,000000,36.9164,37.6436,36.8808,36.8808,469.89737502755,0
+EFU.US,D,20200601,000000,36.1718,36.1718,35.2076,35.289,9897.989235486,0
+EFU.US,D,20200602,000000,34.8354,34.8354,34.6058,34.6058,406.06225992947,0
+EFU.US,D,20200603,000000,33.6302,33.6684,32.839,32.9406,2487.7962911836,0
+EFU.US,D,20200604,000000,33.3802,33.3802,33.0754,33.31,238.19954985673,0
+EFU.US,D,20200605,000000,31.824,31.9758,31.621,31.9758,1743.053281706,0
+EFU.US,D,20200608,000000,31.4348,31.9758,31.3146,31.3146,2791.0130878995,0
+EFU.US,D,20200609,000000,32.4076,32.4414,31.792,31.9976,2339.4387551686,0
+EFU.US,D,20200610,000000,31.9424,32.2976,31.8914,32.2126,2090.0089535817,0
+EFU.US,D,20200611,000000,34.226,35.7078,33.837,35.7078,2940.5527556756,0
+EFU.US,D,20200612,000000,35.0722,35.0722,34.4316,34.4316,1214.0493186246,0
+EFU.US,D,20200615,000000,36.0874,36.0874,34.1416,34.5644,14030.130806326,0
+EFU.US,D,20200616,000000,32.8142,34.0742,32.7374,33.3292,1055.05259676,0
+EFU.US,D,20200617,000000,33.2282,33.2282,32.7714,33.0802,591.0658805378,0
+EFU.US,D,20200618,000000,33.3836,33.5664,33.1774,33.4134,3672.8833816619,0
+EFU.US,D,20200619,000000,33.2958,33.6484,33.2958,33.6484,337.49861778708,0
+EFU.US,D,20200622,000000,32.7208,33.4818,32.7036,32.9318,7553.2308873925,0
+EFU.US,D,20200623,000000,32.2804,32.5674,32.0946,32.5674,425.56743398722,0
+EFU.US,D,20200624,000000,33.3126,34.328,33.3126,34.175,3813.5570612299,0
+EFU.US,D,20200625,000000,34.1416,34.3108,33.216,33.216,386.55708587172,0
+EFU.US,D,20200626,000000,33.4732,34.226,33.4732,34.1822,3984.9661665858,0
+EFU.US,D,20200629,000000,34.0896,34.0896,33.651,33.651,2444.6484819043,0
+EFU.US,D,20200630,000000,34.091,34.091,33.6394,33.6394,1371.8639087282,0
+EFU.US,D,20200701,000000,33.4142,33.7526,33.3802,33.4312,2301.0194729337,0
+EFU.US,D,20200702,000000,32.5682,32.827,32.5682,32.827,2749.0474103813,0
+EFU.US,D,20200706,000000,31.621,31.8914,31.621,31.6548,1802.7509356403,0
+EFU.US,D,20200707,000000,32.1452,32.687,32.1452,32.687,10129.687060657,0
+EFU.US,D,20200708,000000,32.4332,32.687,32.1284,32.1284,14197.993516398,0
+EFU.US,D,20200709,000000,32.4836,32.7882,32.3484,32.7882,396.01413996033,0
+EFU.US,D,20200710,000000,32.4512,32.4512,32.1116,32.1116,461.62245270002,0
+EFU.US,D,20200713,000000,31.8408,32.619,31.4858,32.5342,43980.030039057,0
+EFU.US,D,20200714,000000,32.3144,32.3144,31.5364,31.6376,43656.125936522,0
+EFU.US,D,20200715,000000,30.9442,30.9442,30.8088,30.8088,13787.202729425,0
+EFU.US,D,20200716,000000,31.164,31.3458,31.164,31.2256,244.70127454265,0
+EFU.US,D,20200717,000000,30.9184,30.9184,30.9184,30.9184,125.89703255455,0
+EFU.US,D,20200720,000000,30.5996,30.5996,30.5996,30.5996,265.97964624201,0
+EFU.US,D,20200721,000000,30.4196,30.4434,30.4196,30.4434,327.45049781794,0
+EFU.US,D,20200722,000000,30.352,30.4368,30.2806,30.2806,211.60158523253,0
+EFU.US,D,20200723,000000,30.3858,30.9104,30.3858,30.7844,355.23059420322,0
+EFU.US,D,20200724,000000,31.0796,31.1806,31.0796,31.1222,265.38858036147,0
+EFU.US,D,20200727,000000,30.2224,30.3756,30.2224,30.3078,251.20299922856,0
+EFU.US,D,20200728,000000,30.555,30.6598,30.4028,30.6598,561.51258651091,0
+EFU.US,D,20200729,000000,30.2676,30.2676,30.0476,30.0658,276.61883209169,0
+EFU.US,D,20200730,000000,31.3334,31.621,30.8602,30.8602,5031.1527751377,0
+EFU.US,D,20200731,000000,32.2808,32.2808,32.2808,32.2808,48.4674022041,0
+EFU.US,D,20200803,000000,31.035,31.035,31.035,31.035,44.921006920873,0
+EFU.US,D,20200804,000000,30.7998,30.7998,30.6564,30.6564,923.24490540004,0
+EFU.US,D,20200805,000000,30.4534,30.4534,30.4028,30.4082,622.3923722063,0
+EFU.US,D,20200806,000000,30.3794,30.3794,30.3794,30.3794,16.549844655058,0
+EFU.US,D,20200807,000000,30.826,30.8424,30.6202,30.6202,529.00396308133,0
+EFU.US,D,20200810,000000,30.4234,30.4234,30.4234,30.4234,6.5017246859158,0
+EFU.US,D,20200811,000000,29.3088,30.1628,29.303,30.1628,7972.8876625744,0
+EFU.US,D,20200812,000000,29.0068,29.0492,28.6006,28.853,13553.731706612,0
+EFU.US,D,20200813,000000,29.134,29.134,29.1036,29.1036,92.797343244435,0
+EFU.US,D,20200814,000000,29.4216,29.4726,29.4046,29.4046,832.81182567776,0
+EFU.US,D,20200817,000000,29.032,29.032,29.0282,29.0282,204.50879466608,0
+EFU.US,D,20200818,000000,28.694,29.0152,28.694,29.014,934.47515713026,0
+EFU.US,D,20200819,000000,28.863,29.2686,28.863,29.2686,611.75318635662,0
+EFU.US,D,20200820,000000,29.523,29.523,29.4378,29.4378,722.87357189773,0
+EFU.US,D,20200821,000000,30.115,30.115,29.7804,29.7804,231.10675929028,0
+EFU.US,D,20200824,000000,29.0152,29.032,29.0152,29.032,663.76698384395,0
+EFU.US,D,20200825,000000,29.134,29.1508,28.9382,28.9382,307.94532376019,0
+EFU.US,D,20200826,000000,28.8122,28.8122,28.617,28.617,271.89030504739,0
+EFU.US,D,20200827,000000,28.7616,29.2186,28.7616,29.1692,2497.2533452722,0
+EFU.US,D,20200828,000000,29.0832,29.0832,28.7936,28.7936,92.206277363897,0
+EFU.US,D,20200831,000000,28.9308,29.2016,28.9308,29.2016,361.73231888913,0
+EFU.US,D,20200901,000000,29.2016,29.337,29.0832,29.2658,702.18626607891,0
+EFU.US,D,20200902,000000,28.6602,28.7784,28.3548,28.3548,325.08623429579,0
+EFU.US,D,20200903,000000,28.491,29.6902,28.491,29.6564,781.98015995151,0
+EFU.US,D,20200904,000000,30.115,30.115,29.4726,29.5034,2409.7755949526,0
+EFU.US,D,20200908,000000,30.3184,30.4704,29.9664,30.3012,3419.3161189112,0
+EFU.US,D,20200909,000000,29.3536,29.3536,29.048,29.126,812.71558573947,0
+EFU.US,D,20200910,000000,28.7956,29.7936,28.7956,29.754,849.95273621336,0
+EFU.US,D,20200911,000000,29.134,29.1736,29.134,29.1736,696.86667315407,0
+EFU.US,D,20200914,000000,28.7954,28.869,28.7616,28.869,213.37478287415,0
+EFU.US,D,20200915,000000,28.474,28.5776,28.474,28.5776,1206.3654621776,0
+EFU.US,D,20200916,000000,28.4234,28.575,28.4234,28.575,224.01396872383,0
+EFU.US,D,20200917,000000,28.694,28.7108,28.5118,28.5118,409.60865521269,0
+EFU.US,D,20200918,000000,28.5924,28.9068,28.5924,28.9068,163.13418302843,0
+EFU.US,D,20200921,000000,30.4196,30.9442,30.3436,30.3938,2227.1362378664,0
+EFU.US,D,20200922,000000,30.4,30.4,30.4,30.4,14.776647013445,0
+EFU.US,D,20200923,000000,30.0134,30.9026,30.0134,30.9026,276.02776621115,0
+EFU.US,D,20200924,000000,31.0624,31.0624,30.74,30.9246,943.34114533833,0
+EFU.US,D,20200925,000000,30.7848,30.7848,30.7848,30.7848,232.87995693189,0
+EFU.US,D,20200928,000000,29.929,29.9412,29.8272,29.866,933.88409124972,0
+EFU.US,D,20200929,000000,30.0476,30.0476,29.9018,29.9018,146.58433837337,0
+EFU.US,D,20200930,000000,30.1154,30.1154,30.0474,30.058,347.54673775623,0
+EFU.US,D,20201001,000000,29.8104,29.884,29.8104,29.884,351.09313303945,0
+EFU.US,D,20201002,000000,30.5888,30.5888,29.9628,29.9628,816.2619810227,0
+EFU.US,D,20201005,000000,29.6074,29.6074,28.9986,28.9986,6699.731755896,0
+EFU.US,D,20201006,000000,29.236,29.6208,29.236,29.6208,296.12400614944,0
+EFU.US,D,20201007,000000,29.1074,29.1074,29.1074,29.1074,160.76991950628,0
+EFU.US,D,20201008,000000,28.7522,28.7522,28.7522,28.7522,50.831665726251,0
+EFU.US,D,20201009,000000,28.3894,28.3894,28.2558,28.309,789.6640163985,0
+EFU.US,D,20201012,000000,28.0172,28.0172,27.9832,27.9956,800.89426812872,0
+EFU.US,D,20201013,000000,28.5416,28.7108,28.5404,28.5404,922.06277363897,0
+EFU.US,D,20201014,000000,28.4624,28.6452,28.4234,28.6452,1276.1112360811,0
+EFU.US,D,20201015,000000,29.5736,29.5736,29.3678,29.3678,722.87357189773,0
+EFU.US,D,20201016,000000,29.0396,29.0396,29.0396,29.0396,23.051569340974,0
+EFU.US,D,20201019,000000,29.3474,29.3474,29.3458,29.3458,225.78716636544,0
+EFU.US,D,20201020,000000,28.7446,28.9308,28.7276,28.9308,1016.633314525,0
+EFU.US,D,20201021,000000,29.1372,29.2394,29.1372,29.2394,119.98637374917,0
+EFU.US,D,20201022,000000,29.249,29.249,29.249,29.249,20.687305818823,0
+EFU.US,D,20201023,000000,28.9162,28.9162,28.8822,28.8822,136.53621840423,0
+EFU.US,D,20201026,000000,29.912,29.9772,29.8906,29.8906,281.34735913599,0
+EFU.US,D,20201027,000000,30.0476,30.383,30.0476,30.383,448.02793744765,0
+EFU.US,D,20201028,000000,31.7394,32.1622,31.7394,32.1622,1538.5444870399,0
+EFU.US,D,20201029,000000,32.059,32.059,31.803,31.803,1149.0320717655,0
+EFU.US,D,20201030,000000,32.0946,32.5682,32.0946,32.3176,795.57467520388,0
+EFU.US,D,20201102,000000,31.4858,31.4858,31.3502,31.3502,348.7288695173,0
+EFU.US,D,20201103,000000,30.1318,30.1318,29.5814,29.622,1024.9082368525,0
+EFU.US,D,20201104,000000,29.4726,29.4726,28.7058,29.0492,1609.4723927044,0
+EFU.US,D,20201105,000000,27.736,27.736,27.6114,27.661,1454.022066123,0
+EFU.US,D,20201106,000000,27.355,27.4842,27.355,27.4842,527.82183132026,0
+EFU.US,D,20201109,000000,24.8536,25.8856,24.8536,25.8856,6697.9585582543,0
+EFU.US,D,20201110,000000,25.4116,25.4362,25.2782,25.4362,641.30648038351,0
+EFU.US,D,20201111,000000,25.1412,25.1412,25.0396,25.0396,774.29630350452,0
+EFU.US,D,20201112,000000,25.4792,25.7762,25.4792,25.7762,372.37150473881,0
+EFU.US,D,20201113,000000,25.344,25.344,25.0164,25.0164,182.63935708618,0
+EFU.US,D,20201116,000000,24.4306,24.5246,24.4306,24.5246,452.75646449195,0
+EFU.US,D,20201117,000000,24.481,24.481,24.481,24.481,106.98292437734,0
+EFU.US,D,20201118,000000,24.6956,24.6956,24.6956,24.6956,24.23370110205,0
+EFU.US,D,20201119,000000,24.4022,24.4022,24.4022,24.4022,67.972576261847,0
+EFU.US,D,20201120,000000,24.267,24.267,24.267,24.267,71.518971545074,0
+EFU.US,D,20201123,000000,24.1092,24.346,24.0582,24.346,1182.1317610756,0
+EFU.US,D,20201124,000000,23.6032,23.62,23.5378,23.5378,1104.7021307251,0
+EFU.US,D,20201125,000000,23.8722,23.8722,23.6184,23.6184,588.70161701565,0
+EFU.US,D,20201127,000000,23.3308,23.3478,23.3306,23.3388,812.12451985894,0
+EFU.US,D,20201130,000000,23.9232,24.3288,23.9232,24.3288,5706.7410765925,0
+EFU.US,D,20201201,000000,23.231,23.2614,23.1274,23.1274,443.29941040335,0
+EFU.US,D,20201202,000000,23.204,23.204,23.204,23.204,11.821317610756,0
+EFU.US,D,20201203,000000,23.0092,23.1108,22.908,23.0936,5018.7403916465,0
+EFU.US,D,20201204,000000,22.7744,22.776,22.7744,22.776,229.9246275292,0
+EFU.US,D,20201207,000000,23.0624,23.0624,23.0624,23.0624,786.70868699581,0
+EFU.US,D,20201208,000000,22.9458,22.9458,22.9458,22.9458,29.55329402689,0
+EFU.US,D,20201209,000000,22.7556,23.0516,22.7556,22.835,261.25111919771,0
+EFU.US,D,20201210,000000,22.84,22.9078,22.7538,22.7538,211.01051935199,0
+EFU.US,D,20201211,000000,23.1254,23.1254,22.979,22.979,232.28889105136,0
+EFU.US,D,20201214,000000,22.6354,22.868,22.6354,22.868,353.4573965616,0
+EFU.US,D,20201215,000000,22.671,22.6794,22.406,22.406,438.57088335905,0
+EFU.US,D,20201216,000000,22.225,22.225,22.225,22.225,129.44342783778,0
+EFU.US,D,20201217,000000,21.8536,21.9266,21.8536,21.9266,432.66022455367,0
+EFU.US,D,20201218,000000,22.0956,22.0974,22.0956,22.0974,76.247498589376,0
+EFU.US,D,20201221,000000,22.9586,22.9586,22.7368,22.7368,265.97964624201,0
+EFU.US,D,20201222,000000,22.8144,22.8144,22.8144,22.8144,4.7285270443024,0
+EFU.US,D,20201223,000000,22.4002,22.4002,22.3324,22.3324,759.51965649107,0
+EFU.US,D,20201224,000000,22.3146,22.3146,22.3146,22.3146,118.8042419881,0
+EFU.US,D,20201228,000000,21.9622,21.9886,21.9604,21.9886,682.09002614062,0
+EFU.US,D,20201229,000000,21.4266,21.677,21.4266,21.6574,856.45446089927,0
+EFU.US,D,20201230,000000,21.6178,21.6178,21.6178,21.6178,80.384959753141,0
+EFU.US,D,20201231,000000,21.7574,21.9044,21.7574,21.9044,890.14521608993,0
+EFU.US,D,20210104,000000,21.727,21.727,21.727,21.727,253.56726275072,0
+EFU.US,D,20210105,000000,21.1658,21.2754,21.165,21.2754,506.54345962089,0
+EFU.US,D,20210106,000000,20.7084,20.764,20.7084,20.764,164.90738067005,0
+EFU.US,D,20210107,000000,20.7592,20.7592,20.7022,20.7022,128.85236195724,0
+EFU.US,D,20210108,000000,20.6408,20.6408,20.3702,20.3702,1783.8368274631,0
+EFU.US,D,20210111,000000,20.8284,20.8706,20.7706,20.8706,901.37546782014,0
+EFU.US,D,20210112,000000,20.9636,20.9636,20.6668,20.6668,828.08329863346,0
+EFU.US,D,20210113,000000,20.7366,20.7388,20.7366,20.7388,209.23732171038,0
+EFU.US,D,20210114,000000,20.3704,20.452,20.3702,20.452,311.49171904342,0
+EFU.US,D,20210115,000000,21.126,21.126,21.0374,21.0374,481.71869263831,0
+EFU.US,D,20210119,000000,20.81,20.8122,20.726,20.735,1046.7776744324,0
+EFU.US,D,20210120,000000,20.471,20.471,20.471,20.471,7.0927905664536,0
+EFU.US,D,20210121,000000,20.6406,20.6406,20.396,20.396,183.82148884726,0
+EFU.US,D,20210122,000000,20.5656,20.5656,20.5656,20.5656,2.3642635221512,0
+EFU.US,D,20210125,000000,20.903,20.903,20.6888,20.6888,172.0001712365,0
+EFU.US,D,20210126,000000,20.6086,20.673,20.5562,20.611,1082.2416272647,0
+EFU.US,D,20210127,000000,21.3172,21.5694,21.216,21.557,1267.245247873,0
+EFU.US,D,20210128,000000,21.351,21.351,21.216,21.2208,388.33028351333,0
+EFU.US,D,20210129,000000,22.248,22.248,22.062,22.0762,912.60571955036,0
+EFU.US,D,20210201,000000,21.7404,22.1206,21.5392,21.5638,1140.1660835574,0
+EFU.US,D,20210202,000000,21.3344,21.3868,21.1624,21.1624,1587.011889244,0
+EFU.US,D,20210203,000000,21.148,21.2242,21.0468,21.0488,624.75663572845,0
+EFU.US,D,20210204,000000,21.0128,21.0128,21.0128,21.0128,152.49499717875,0
+EFU.US,D,20210205,000000,20.7252,20.7756,20.7252,20.7506,846.40634093013,0
+EFU.US,D,20210208,000000,20.3866,20.5054,20.3714,20.4884,830.44756215561,0
+EFU.US,D,20210209,000000,20.28,20.28,20.28,20.28,34.87288695173,0
+EFU.US,D,20210210,000000,20.1178,20.4022,20.1178,20.4022,648.39927094997,0
+EFU.US,D,20210211,000000,20.133,20.1498,20.116,20.117,2254.9163342517,0
+EFU.US,D,20210212,000000,20.0432,20.0432,19.8958,19.8958,942.75007945779,0
+EFU.US,D,20210216,000000,19.3209,19.6254,19.3209,19.597,860.0008561825,0
+EFU.US,D,20210217,000000,19.8036,19.8036,19.8036,19.8036,12.412383491294,0
+EFU.US,D,20210218,000000,20.0992,20.0992,20.0092,20.0092,349.91100127838,0
+EFU.US,D,20210219,000000,19.9095,19.9095,19.9095,19.9095,1476.4825695834,0
+EFU.US,D,20210222,000000,19.9691,19.9691,19.9691,19.9691,131.21662547939,0
+EFU.US,D,20210223,000000,19.9292,19.9292,19.9292,19.9292,26.006898743663,0
+EFU.US,D,20210224,000000,20.234,20.291,19.814,19.814,3127.920639806,0
+EFU.US,D,20210225,000000,20.4884,20.4884,20.0992,20.4884,738.24128479171,0
+EFU.US,D,20210226,000000,20.6406,21.0634,20.6406,21.0634,3093.0477528543,0
+EFU.US,D,20210301,000000,20.5408,20.5408,20.2854,20.2854,260.06898743663,0
+EFU.US,D,20210302,000000,20.3022,20.3866,20.2776,20.333,2397.3632114613,0
+EFU.US,D,20210303,000000,20.4548,20.5728,20.4548,20.5728,338.08968366762,0
+EFU.US,D,20210304,000000,20.6238,21.165,20.6226,21.0004,6109.2569412387,0
+EFU.US,D,20210305,000000,20.7424,20.962,20.6682,20.6682,1049.1419379546,0
+EFU.US,D,20210308,000000,20.793,20.8258,20.5898,20.8258,4695.4273549923,0
+EFU.US,D,20210309,000000,20.2856,20.3362,20.208,20.2724,1913.8713211814,0
+EFU.US,D,20210310,000000,20.1498,20.1498,20.0654,20.0654,656.08312739696,0
+EFU.US,D,20210311,000000,19.9048,19.9048,19.904,19.904,118.8042419881,0
+EFU.US,D,20210312,000000,19.8061,19.8061,19.8061,19.8061,2.3642635221512,0
+EFU.US,D,20210315,000000,19.921,19.921,19.7641,19.7641,101.07226557196,0
+EFU.US,D,20210316,000000,19.7067,19.7067,19.7067,19.7067,44.329941040335,0
+EFU.US,D,20210317,000000,19.4888,19.4888,19.4888,19.4888,1258.9703255455,0
+EFU.US,D,20210318,000000,19.6426,19.7751,19.3887,19.7751,2392.634684417,0
+EFU.US,D,20210319,000000,19.947,19.947,19.71,19.7211,1442.7918143928,0
+EFU.US,D,20210322,000000,19.5918,19.6828,19.5918,19.6828,650.17246859158,0
+EFU.US,D,20210323,000000,19.964,20.233,19.9384,20.2026,1391.369082786,0
+EFU.US,D,20210324,000000,20.167,20.3948,20.167,20.3948,98.708002049812,0
+EFU.US,D,20210325,000000,20.4536,20.4536,20.1196,20.1196,119.39530786864,0
+EFU.US,D,20210326,000000,19.864,19.8945,19.6223,19.6223,1530.2695647124,0
+EFU.US,D,20210329,000000,19.778,19.837,19.7491,19.7491,349.91100127838,0
+EFU.US,D,20210330,000000,19.7948,19.7948,19.7948,19.7948,434.43342219528,0
+EFU.US,D,20210331,000000,19.95,19.95,19.95,19.95,4.7285270443024,0
+EFU.US,D,20210401,000000,19.6002,19.6002,19.423,19.423,88.65988208067,0
+EFU.US,D,20210405,000000,19.0673,19.0673,18.841,18.841,945.70540886048,0
+EFU.US,D,20210406,000000,19.2704,19.2733,19.2197,19.2733,609.97998871501,0
+EFU.US,D,20210407,000000,19.1518,19.1518,19.1518,19.1518,295.5329402689,0
+EFU.US,D,20210408,000000,18.7966,18.9604,18.7966,18.9604,357.59485772537,0
+EFU.US,D,20210409,000000,18.932,18.932,18.8307,18.8307,154.8592607009,0
+EFU.US,D,20210412,000000,18.8812,19.0476,18.8812,19.0476,313.26491668503,0
+EFU.US,D,20210413,000000,18.8292,18.8292,18.8292,18.8292,59.10658805378,0
+EFU.US,D,20210414,000000,18.6311,18.6311,18.6311,18.6311,102.84546321358,0
+EFU.US,D,20210415,000000,18.6105,18.6105,18.492,18.492,131.21662547939,0
+EFU.US,D,20210416,000000,18.3736,18.3736,18.2106,18.2106,591.65694641834,0
+EFU.US,D,20210419,000000,18.3059,18.3059,18.255,18.2799,827.49223275292,0
+EFU.US,D,20210420,000000,18.6781,18.898,18.6781,18.898,590.47481465726,0
+EFU.US,D,20210421,000000,19.0504,19.0504,18.5598,18.5598,588.11055113511,0
+EFU.US,D,20210422,000000,18.6354,18.6354,18.6354,18.6354,0.5910658805378,0
+EFU.US,D,20210423,000000,18.2785,18.2785,18.2785,18.2785,44.921006920873,0
+EFU.US,D,20210426,000000,18.2212,18.2609,18.2212,18.2609,179.68402768349,0
+EFU.US,D,20210427,000000,18.3876,18.3876,18.3549,18.3549,1040.2759497465,0
+EFU.US,D,20210428,000000,18.2721,18.2866,18.2721,18.2866,531.95929248402,0
+EFU.US,D,20210429,000000,18.058,18.3059,18.0554,18.271,413.74611637646,0
+EFU.US,D,20210430,000000,18.6724,18.7627,18.6724,18.7457,733.51275774741,0
+EFU.US,D,20210503,000000,18.4413,18.492,18.2721,18.2721,263.61538271986,0
+EFU.US,D,20210504,000000,18.8963,18.8963,18.8351,18.8351,384.19282234957,0
+EFU.US,D,20210505,000000,18.4058,18.4058,18.289,18.3179,502.40599845713,0
+EFU.US,D,20210506,000000,18.255,18.255,18.0353,18.0353,150.1307336566,0
+EFU.US,D,20210507,000000,17.9336,18.0013,17.5953,17.5953,2889.1300240688,0
+EFU.US,D,20210510,000000,17.7931,17.7931,17.7931,17.7931,44.921006920873,0
+EFU.US,D,20210511,000000,18.2639,18.2639,18.2639,18.2639,205.69092642715,0
+EFU.US,D,20210512,000000,18.459,18.8596,18.459,18.8596,678.54363085739,0
+EFU.US,D,20210513,000000,18.6105,18.6105,18.541,18.5434,771.34097410183,0
+EFU.US,D,20210514,000000,18.2383,18.2383,17.9674,17.9674,492.94894436852,0
+EFU.US,D,20210517,000000,18.0371,18.0371,18.0267,18.0267,597.56760522372,0
+EFU.US,D,20210518,000000,17.9098,17.9098,17.9098,17.9098,88.65988208067,0
+EFU.US,D,20210519,000000,18.255,18.255,18.2429,18.2429,199.78026762178,0
+EFU.US,D,20210520,000000,17.7613,17.7613,17.7613,17.7613,44.329941040335,0
+EFU.US,D,20210521,000000,17.6967,17.7025,17.6967,17.7025,59.10658805378,0
+EFU.US,D,20210524,000000,17.4769,17.5276,17.4769,17.496,2666.298187106,0
+EFU.US,D,20210525,000000,17.503,17.503,17.503,17.503,36.055018712806,0
+EFU.US,D,20210526,000000,17.514,17.514,17.514,17.514,0.5910658805378,0
+EFU.US,D,20210527,000000,17.46,17.4685,17.4092,17.4127,893.10054549261,0
+EFU.US,D,20210528,000000,17.3415,17.3415,17.3415,17.3415,59.697653934318,0
+EFU.US,D,20210601,000000,17.1724,17.2417,17.1639,17.2417,180.86615944457,0
+EFU.US,D,20210602,000000,17.1119,17.1119,17.1119,17.1119,3.5463952832268,0
+EFU.US,D,20210603,000000,17.2908,17.2908,17.2908,17.2908,177.91083004188,0
+EFU.US,D,20210604,000000,17.0539,17.0793,16.9693,16.9693,792.61934580119,0
+EFU.US,D,20210607,000000,16.8719,16.8719,16.8719,16.8719,8.2749223275292,0
+EFU.US,D,20210608,000000,16.8678,16.8722,16.8678,16.8722,1529.6784988318,0
+EFU.US,D,20210609,000000,16.9813,16.9813,16.9813,16.9813,1.1821317610756,0
+EFU.US,D,20210610,000000,16.9863,16.9863,16.8893,16.8893,827.49223275292,0
+EFU.US,D,20210611,000000,16.9017,16.9017,16.8096,16.8096,152.49499717875,0
+EFU.US,D,20210614,000000,16.7663,16.7663,16.7494,16.7494,150.72179953714,0
+EFU.US,D,20210615,000000,16.7107,16.7663,16.7107,16.7107,115.84891258541,0
+EFU.US,D,20210616,000000,16.6479,16.9046,16.6479,16.9046,210.41945347146,0
+EFU.US,D,20210617,000000,17.0764,17.1707,17.0764,17.1444,1404.3725321578,0
+EFU.US,D,20210618,000000,17.7476,17.866,17.7476,17.866,1244.7847444126,0
+EFU.US,D,20210621,000000,17.7137,17.7137,17.3771,17.3924,5314.8643977959,0
+EFU.US,D,20210622,000000,17.4937,17.4937,17.3571,17.3571,320.35770725149,0
+EFU.US,D,20210623,000000,17.4431,17.6131,17.4431,17.6131,692.13814610976,0
+EFU.US,D,20210624,000000,17.257,17.2676,17.257,17.2676,169.04484183381,0
+EFU.US,D,20210625,000000,17.1893,17.2231,17.1653,17.1653,1737.1426229006,0
+EFU.US,D,20210628,000000,17.2739,17.3999,17.2739,17.3999,277.80096385277,0
+EFU.US,D,20210629,000000,17.3856,17.4414,17.3794,17.3794,2425.1433078466,0
+EFU.US,D,20210630,000000,17.5953,17.6623,17.5953,17.6623,2023.8095749614,0
+EFU.US,D,20210701,000000,17.5822,17.5822,17.5822,17.5822,2.955329402689,0
+EFU.US,D,20210702,000000,17.5276,17.5276,17.4558,17.4558,106.98292437734,0
+EFU.US,D,20210706,000000,17.7291,17.7475,17.6548,17.6548,1169.7193775843,0
+EFU.US,D,20210707,000000,17.5893,17.5953,17.46,17.4836,2792.1952196606,0
+EFU.US,D,20210708,000000,18.0184,18.1368,17.9555,17.9555,534.32355600617,0
+EFU.US,D,20210709,000000,17.5784,17.5785,17.3349,17.3349,809.76025633679,0
+EFU.US,D,20210712,000000,17.2908,17.2908,17.1554,17.1658,770.74990822129,0
+EFU.US,D,20210713,000000,17.2908,17.3687,17.2908,17.3687,627.71196513114,0
+EFU.US,D,20210714,000000,17.24,17.2637,17.2063,17.2637,1120.0698436191,0
+EFU.US,D,20210715,000000,17.6966,17.6966,17.5971,17.5971,116.43997846595,0
+EFU.US,D,20210716,000000,17.6462,17.8829,17.6462,17.8829,1100.5646695614,0
+EFU.US,D,20210719,000000,18.5099,18.5449,18.5099,18.5449,332.77009074278,0
+EFU.US,D,20210720,000000,18.6273,18.6273,18.2216,18.2216,1429.1972991404,0
+EFU.US,D,20210721,000000,17.9506,17.9506,17.6752,17.6752,749.47153652193,0
+EFU.US,D,20210722,000000,17.5107,17.6502,17.5107,17.6502,933.29302536919,0
+EFU.US,D,20210723,000000,17.4261,17.4261,17.4261,17.4261,560.92152063037,0
+EFU.US,D,20210726,000000,17.4092,17.4214,17.3754,17.3754,684.45428966277,0
+EFU.US,D,20210727,000000,17.6123,17.628,17.5021,17.5021,494.72214201014,0
+EFU.US,D,20210728,000000,17.5107,17.5107,17.3421,17.3421,12022.280010139,0
+EFU.US,D,20210729,000000,17.1215,17.1385,17.0201,17.1385,17309.364311549,0
+EFU.US,D,20210730,000000,17.1707,17.3585,17.1707,17.291,1714.0910535596,0
+EFU.US,D,20210802,000000,17.103,17.1554,17.0793,17.1554,1674.4896395636,0
+EFU.US,D,20210803,000000,16.8171,16.881,16.8171,16.881,534.32355600617,0
+EFU.US,D,20210804,000000,16.8171,16.9621,16.8171,16.9621,151.90393129821,0
+EFU.US,D,20210805,000000,16.834,16.834,16.7832,16.8108,650.17246859158,0
+EFU.US,D,20210806,000000,16.8509,16.9609,16.8509,16.9401,3664.6084593344,0
+EFU.US,D,20210809,000000,16.9355,16.9524,16.9355,16.9439,4539.3859625303,0
+EFU.US,D,20210810,000000,16.9338,16.9355,16.8848,16.8848,397.1962717214,0
+EFU.US,D,20210811,000000,16.7156,16.7156,16.6817,16.6817,1004.8119969143,0
+EFU.US,D,20210812,000000,16.7325,16.7325,16.6733,16.6733,103.43652909411,0
+EFU.US,D,20210813,000000,16.4762,16.4762,16.4762,16.4762,44.329941040335,0
+EFU.US,D,20210816,000000,16.6817,16.6817,16.5971,16.5971,943.34114533833,0
+EFU.US,D,20210817,000000,17.037,17.037,16.987,16.987,118.21317610756,0
+EFU.US,D,20210818,000000,17.0553,17.0553,17.0553,17.0553,61.470851575931,0
+EFU.US,D,20210819,000000,17.4261,17.4937,17.4007,17.4034,6564.9687351333,0
+EFU.US,D,20210820,000000,17.3134,17.3134,17.2756,17.28,1146.6678082433,0
+EFU.US,D,20210823,000000,16.9019,17.037,16.9019,17.037,936.83942065241,0
+EFU.US,D,20210824,000000,16.9186,16.9186,16.8188,16.8637,616.48171340092,0
+EFU.US,D,20210825,000000,16.8357,16.8678,16.834,16.8678,456.89392565572,0
+EFU.US,D,20210826,000000,17.0454,17.0454,17.0454,17.0454,115.84891258541,0
+EFU.US,D,20210827,000000,16.7003,16.7409,16.7003,16.7409,137.71835016531,0
+EFU.US,D,20210830,000000,16.7156,16.7323,16.7156,16.7323,289.03121558298,0
+EFU.US,D,20210831,000000,16.6817,16.7325,16.6817,16.7325,1654.9844655058,0
+EFU.US,D,20210901,000000,16.4112,16.4498,16.4112,16.4498,4470.8223203879,0
+EFU.US,D,20210902,000000,16.318,16.318,16.318,16.318,0.5910658805378,0
+EFU.US,D,20210903,000000,16.1513,16.1513,16.1513,16.1513,8.865988208067,0
+EFU.US,D,20210907,000000,16.1319,16.1319,16.1319,16.1319,2.955329402689,0
+EFU.US,D,20210908,000000,16.2909,16.3728,16.2909,16.3728,223.42290284329,0
+EFU.US,D,20210909,000000,16.4246,16.4246,16.4246,16.4246,10.048119969143,0
+EFU.US,D,20210910,000000,16.2418,16.5061,16.2418,16.5061,482.90082439938,0
+EFU.US,D,20210913,000000,16.266,16.266,16.266,16.266,72.110037425612,0
+EFU.US,D,20210914,000000,16.3772,16.3772,16.3772,16.3772,8.865988208067,0
+EFU.US,D,20210915,000000,16.3175,16.3175,16.3175,16.3175,11.821317610756,0
+EFU.US,D,20210916,000000,16.4449,16.4787,16.3632,16.3632,300.2614673132,0
+EFU.US,D,20210917,000000,16.5125,16.8001,16.5125,16.7325,1358.8604593564,0
+EFU.US,D,20210920,000000,17.5276,17.6658,17.3585,17.4092,1961.747657505,0
+EFU.US,D,20210921,000000,16.9524,17.0988,16.9524,17.0539,789.6640163985,0
+EFU.US,D,20210922,000000,16.9017,16.9017,16.7323,16.8609,965.80164879876,0
+EFU.US,D,20210923,000000,16.5125,16.5301,16.4449,16.513,1676.8539030857,0
+EFU.US,D,20210924,000000,16.8171,16.8171,16.8134,16.8134,133.58088900154,0
+EFU.US,D,20210927,000000,16.8019,16.8573,16.8019,16.8573,86.295618558519,0
+EFU.US,D,20210928,000000,17.3246,17.6614,17.3246,17.5979,3266.2300558519,0
+EFU.US,D,20210929,000000,17.5446,17.6472,17.5446,17.6472,889.55415020939,0
+EFU.US,D,20210930,000000,17.5953,17.7983,17.5953,17.7983,834.58502331937,0
+EFU.US,D,20211001,000000,17.7983,17.9336,17.663,17.6798,2741.9546198149,0
+EFU.US,D,20211004,000000,17.7814,18.1705,17.7814,18.055,2213.5417226141,0
+EFU.US,D,20211005,000000,17.8491,17.8491,17.8057,17.8057,205.09986054662,0
+EFU.US,D,20211006,000000,18.3567,18.475,18.0545,18.0545,3417.5429212696,0
+EFU.US,D,20211007,000000,17.6292,17.7593,17.6292,17.7593,2665.1160553449,0
+EFU.US,D,20211008,000000,17.7306,17.7814,17.7306,17.7814,198.5981358607,0
+EFU.US,D,20211011,000000,17.6798,17.8742,17.6798,17.8742,738.24128479171,0
+EFU.US,D,20211012,000000,17.8594,17.8594,17.8594,17.8594,53.195929248402,0
+EFU.US,D,20211013,000000,17.5156,17.5156,17.5156,17.5156,13.003449371832,0
+EFU.US,D,20211014,000000,17.257,17.257,17.1427,17.1427,443.29941040335,0
+EFU.US,D,20211015,000000,17.0201,17.0201,16.8848,16.9017,1793.2938815517,0
+EFU.US,D,20211018,000000,17.1554,17.1554,17.0032,17.0032,372.37150473881,0
+EFU.US,D,20211019,000000,16.8001,16.8167,16.8001,16.8167,632.44049217545,0
+EFU.US,D,20211020,000000,16.8001,16.8001,16.7112,16.7112,755.38219532731,0
+EFU.US,D,20211021,000000,16.8781,16.8781,16.8781,16.8781,19.505174057747,0
+EFU.US,D,20211022,000000,16.6433,16.7325,16.6433,16.6878,549.10020301962,0
+EFU.US,D,20211025,000000,16.7156,16.7325,16.6817,16.6986,758.33752473,0
+EFU.US,D,20211026,000000,16.5295,16.6364,16.5125,16.6364,511.86305254573,0
+EFU.US,D,20211027,000000,16.7531,16.7531,16.7531,16.7531,27.189030504739,0
+EFU.US,D,20211028,000000,16.5125,16.5125,16.4537,16.4537,147.76647013445,0
+EFU.US,D,20211029,000000,16.7325,16.7325,16.6313,16.6313,474.62590207185,0
+EFU.US,D,20211101,000000,16.4787,16.4787,16.3434,16.3434,1021.3618415693,0
+EFU.US,D,20211102,000000,16.3772,16.387,16.3434,16.387,780.2069623099,0
+EFU.US,D,20211103,000000,16.3434,16.3434,16.1234,16.1234,878.32389847917,0
+EFU.US,D,20211104,000000,16.2418,16.2503,16.1725,16.1725,476.39909971347,0
+EFU.US,D,20211105,000000,16.208,16.208,16.1319,16.1319,179.09296180295,0
+EFU.US,D,20211108,000000,16.0388,16.0896,16.0219,16.0896,560.92152063037,0
+EFU.US,D,20211109,000000,16.225,16.225,16.1403,16.1403,430.88702691206,0
+EFU.US,D,20211110,000000,16.3264,16.5785,16.3264,16.5464,2372.5384444787,0
+EFU.US,D,20211111,000000,16.4405,16.4405,16.4405,16.4405,1.7731976416134,0
+EFU.US,D,20211112,000000,16.2588,16.2588,16.256,16.256,1214.6403845052,0
+EFU.US,D,20211115,000000,16.2887,16.2887,16.2887,16.2887,339.2718154287,0
+EFU.US,D,20211116,000000,16.318,16.3587,16.2757,16.3587,177.91083004188,0
+EFU.US,D,20211117,000000,16.428,16.4488,16.428,16.4488,114.0757149438,0
+EFU.US,D,20211118,000000,16.4025,16.4025,16.4025,16.4025,60.879785695393,0
+EFU.US,D,20211119,000000,16.6648,16.6648,16.6648,16.6648,186.18575236941,0
+EFU.US,D,20211122,000000,16.7832,16.8005,16.7832,16.8005,900.19333605907,0
+EFU.US,D,20211123,000000,17.037,17.037,16.9693,16.9858,153.08606305929,0
+EFU.US,D,20211124,000000,17.4261,17.4261,17.2459,17.2459,2384.95082797,0
+EFU.US,D,20211126,000000,17.8153,18.1537,17.8153,18.0483,10028.614795085,0
+EFU.US,D,20211129,000000,17.9844,17.9844,17.7646,17.8166,1557.4585952171,0
+EFU.US,D,20211130,000000,18.0691,18.509,18.0691,18.2467,1863.0396554551,0
+EFU.US,D,20211201,000000,17.6051,18.3041,17.5763,18.3041,638.94221686136,0
+EFU.US,D,20211202,000000,18.2043,18.2043,17.8155,17.9,977.62296640952,0
+EFU.US,D,20211203,000000,18.1705,18.468,18.0691,18.0859,721.10037425612,0
+EFU.US,D,20211206,000000,17.8548,17.8548,17.6798,17.7476,6030.0541132466,0
+EFU.US,D,20211207,000000,17.2231,17.2231,16.9017,17.1536,5186.6031017192,0
+EFU.US,D,20211208,000000,16.9017,17.0539,16.834,16.9557,18334.863614283,0
+EFU.US,D,20211209,000000,17.0878,17.1554,17.0878,17.1385,359.95912124752,0
+EFU.US,D,20211210,000000,17.1554,17.1809,17.1048,17.1132,243.51914278157,0
+EFU.US,D,20211213,000000,17.1893,17.428,17.1893,17.428,1025.4993027331,0
+EFU.US,D,20211214,000000,17.5953,17.7814,17.536,17.6532,3503.8385398281,0
+EFU.US,D,20211215,000000,17.6462,17.6462,17.1554,17.1641,1872.4967095437,0
+EFU.US,D,20211216,000000,16.9355,17.1048,16.9186,17.0722,3146.2436821027,0
+EFU.US,D,20211217,000000,17.4092,17.5387,17.4092,17.5387,2253.1431366101,0
+EFU.US,D,20211220,000000,18.0013,18.0013,17.635,17.635,2117.1979840864,0
+EFU.US,D,20211221,000000,17.3924,17.4092,17.1893,17.1893,1816.9365167732,0
+EFU.US,D,20211222,000000,17.3076,17.3076,16.9029,16.9029,588.70161701565,0
+EFU.US,D,20211223,000000,16.7014,16.7014,16.6648,16.6648,2910.9994616487,0
+EFU.US,D,20211227,000000,16.7156,16.7156,16.4787,16.4872,1621.8847761957,0
+EFU.US,D,20211228,000000,16.411,16.4608,16.3941,16.3941,2808.1539984351,0
+EFU.US,D,20211229,000000,16.4787,16.4956,16.4212,16.4212,241.15487925942,0
+EFU.US,D,20211230,000000,16.4787,16.5464,16.4618,16.5442,576.88029940489,0
+EFU.US,D,20211231,000000,16.5633,16.5633,16.52,16.52,310.90065316288,0
+EFU.US,D,20220103,000000,16.4872,16.4872,16.3911,16.3911,969.34804408199,0
+EFU.US,D,20220104,000000,16.1742,16.1742,16.1738,16.1738,380.05536118581,0
+EFU.US,D,20220105,000000,15.9881,16.4032,15.9881,16.4032,180.86615944457,0
+EFU.US,D,20220106,000000,16.5802,16.6391,16.5802,16.6391,62.652983337007,0
+EFU.US,D,20220107,000000,16.6648,16.6834,16.5129,16.5129,2639.1091566013,0
+EFU.US,D,20220110,000000,16.9693,17.0539,16.9186,16.9186,4965.5444623981,0
+EFU.US,D,20220111,000000,16.8678,16.8678,16.5295,16.5966,946.29647474102,0
+EFU.US,D,20220112,000000,16.2588,16.2588,16.1371,16.1371,2653.2947377342,0
+EFU.US,D,20220113,000000,16.0896,16.3603,16.0896,16.3264,2453.5144701124,0
+EFU.US,D,20220114,000000,16.5125,16.5464,16.4027,16.4027,670.26870852986,0
+EFU.US,D,20220118,000000,16.8763,16.8934,16.834,16.8934,196.23387233855,0
+EFU.US,D,20220119,000000,16.834,16.9093,16.6817,16.9093,238.79061573727,0
+EFU.US,D,20220120,000000,16.8001,17.1266,16.6479,17.1048,602.88719814856,0
+EFU.US,D,20220121,000000,17.2063,17.4937,17.1893,17.4937,2732.4975657262,0
+EFU.US,D,20220124,000000,18.3059,18.8456,18.0353,18.0504,8477.6579245537,0
+EFU.US,D,20220125,000000,18.255,18.3736,17.9506,18.1368,8473.5204633899,0
+EFU.US,D,20220126,000000,17.7362,18.4244,17.7306,18.2038,1802.1598697598,0
+EFU.US,D,20220127,000000,18.1368,18.492,17.9844,18.3736,3441.1855564911,0
+EFU.US,D,20220128,000000,18.7457,18.8134,18.2721,18.2721,3084.7728305268,0
+EFU.US,D,20220131,000000,18.255,18.492,18.0013,18.0013,30650.312301168,0
+EFU.US,D,20220201,000000,17.7646,18.0353,17.7182,17.7182,7437.3819748071,0
+EFU.US,D,20220202,000000,17.5615,17.5615,17.4753,17.4913,893.10054549261,0
+EFU.US,D,20220203,000000,17.6967,17.9871,17.6967,17.9871,9828.8345274631,0
+EFU.US,D,20220204,000000,18.0353,18.1199,17.866,17.9336,924.42703716112,0
+EFU.US,D,20220207,000000,17.9336,17.9336,17.7814,17.8585,396.01413996033,0
+EFU.US,D,20220208,000000,17.866,17.866,17.6462,17.6967,2392.634684417,0
+EFU.US,D,20220209,000000,17.1893,17.1893,17.1188,17.1188,2096.5106782676,0
+EFU.US,D,20220210,000000,17.3924,17.5276,17.3415,17.5276,1436.8811555874,0
+EFU.US,D,20220211,000000,17.5785,18.097,17.46,18.05,2218.8613155389,0
+EFU.US,D,20220214,000000,18.3567,18.4413,18.2383,18.2383,1747.7818087503,0
+EFU.US,D,20220215,000000,17.7814,17.866,17.6292,17.6371,3081.8175011241,0
+EFU.US,D,20220216,000000,17.6995,17.7646,17.3754,17.4921,1460.5237908089,0
+EFU.US,D,20220217,000000,17.7814,18.0011,17.7814,18.0011,1123.6162389024,0
+EFU.US,D,20220218,000000,18.0859,18.255,18.0859,18.2207,3182.8897666961,0
+EFU.US,D,20220222,000000,18.5598,18.7966,18.3567,18.645,5816.0882644919,0
+EFU.US,D,20220223,000000,18.3396,19.0333,18.3396,19.0333,3043.9892847697,0
+EFU.US,D,20220224,000000,20.3866,20.3866,19.4671,19.4671,11521.056143443,0
+EFU.US,D,20220225,000000,19.0673,19.0758,18.4889,18.4889,4965.5444623981,0
+EFU.US,D,20220228,000000,19.1179,19.3378,18.8642,19.1361,2914.5458569319,0
+EFU.US,D,20220301,000000,19.3887,20.2006,19.3887,19.9763,9801.0544310778,0
+EFU.US,D,20220302,000000,19.7438,19.7948,19.4563,19.4902,4891.6612273308,0
+EFU.US,D,20220303,000000,19.6273,20.3686,19.609,20.2348,9215.8992093454,0
+EFU.US,D,20220304,000000,21.4356,21.656,21.351,21.4528,6288.3499030416,0
+EFU.US,D,20220307,000000,21.7912,22.9756,21.656,22.7556,26664.755068702,0
+EFU.US,D,20220308,000000,22.7556,22.9416,21.605,22.3844,21215.127650143,0
+EFU.US,D,20220309,000000,20.9788,21.2496,20.2514,20.3362,11371.516475667,0
+EFU.US,D,20220310,000000,21.5204,21.5204,20.9112,21.032,21426.729235376,0
+EFU.US,D,20220311,000000,20.7252,21.502,20.7252,21.502,15610.049905003,0
+EFU.US,D,20220314,000000,20.8944,21.165,20.6408,21.0996,12248.658242385,0
+EFU.US,D,20220315,000000,20.9112,21.0214,20.7252,20.7934,1264.8809843509,0
+EFU.US,D,20220316,000000,19.8202,20.167,19.2544,19.2544,18625.076961627,0
+EFU.US,D,20220317,000000,19.3378,19.3378,18.8405,18.9492,17071.755827573,0
+EFU.US,D,20220318,000000,19.2191,19.2191,18.5073,18.5073,2157.390463963,0
+EFU.US,D,20220321,000000,18.6273,18.8812,18.5452,18.7797,11211.928687922,0
+EFU.US,D,20220322,000000,18.475,18.5257,18.3396,18.3533,1997.2116103372,0
+EFU.US,D,20220323,000000,18.8303,18.8642,18.6105,18.8525,30899.151036875,0
+EFU.US,D,20220324,000000,18.7118,18.7627,18.509,18.5386,38170.443499251,0
+EFU.US,D,20220325,000000,18.5598,18.729,18.4244,18.492,5477.4075149438,0
+EFU.US,D,20220328,000000,18.6781,18.7966,18.6079,18.6079,2765.0061891558,0
+EFU.US,D,20220329,000000,17.7137,18.103,17.6798,17.8132,4216.6639917567,0
+EFU.US,D,20220330,000000,17.866,18.0184,17.7646,17.9844,24135.584165881,0
+EFU.US,D,20220331,000000,18.2212,18.5158,18.1537,18.5158,2723.0405116376,0
+EFU.US,D,20220401,000000,18.3059,18.4189,18.1368,18.1368,1456.9773955257,0
+EFU.US,D,20220404,000000,18.0353,18.1046,17.9846,18.052,5225.0223839541,0
+EFU.US,D,20220405,000000,18.1858,18.492,18.1858,18.492,1389.0048192638,0
+EFU.US,D,20220406,000000,19.0165,19.135,18.898,18.902,4605.5853411505,0
+EFU.US,D,20220407,000000,18.8473,19.1162,18.8473,18.8473,648.9903368305,0
+EFU.US,D,20220408,000000,19.0333,19.0333,18.6967,18.8812,2509.6657287635,0
+EFU.US,D,20220411,000000,18.9829,19.2508,18.9488,19.2508,4505.6952073396,0
+EFU.US,D,20220412,000000,19.2197,19.5507,19.1689,19.5507,521.32010663434,0
+EFU.US,D,20220413,000000,19.5175,19.5175,19.135,19.135,716.37184721181,0
+EFU.US,D,20220414,000000,19.0165,19.287,18.949,19.2704,1892.592949482,0
+EFU.US,D,20220418,000000,19.2704,19.5243,19.2704,19.4565,5306.5894754684,0
+EFU.US,D,20220419,000000,19.6254,19.6594,19.355,19.355,2005.4865326648,0
+EFU.US,D,20220420,000000,19.135,19.135,18.9829,19.0527,2007.2597303064,0
+EFU.US,D,20220421,000000,18.6781,19.4717,18.6781,19.4395,3820.6498517963,0
+EFU.US,D,20220422,000000,19.6594,20.1498,19.6088,20.1498,8163.2108761075,0
+EFU.US,D,20220425,000000,20.5728,20.8604,20.2854,20.2854,4031.6603711483,0
+EFU.US,D,20220426,000000,20.962,21.4528,20.962,21.4528,1002.4477333921,0
+EFU.US,D,20220427,000000,21.3344,21.3344,21.0618,21.2228,17298.134059819,0
+EFU.US,D,20220428,000000,21.3258,21.3258,20.6576,20.6576,2224.7719743443,0
+EFU.US,D,20220429,000000,20.4716,21.0634,20.3866,21.0634,2204.675734406,0
+EFU.US,D,20220502,000000,21.3108,21.6602,21.0634,21.2326,2471.8375124091,0
+EFU.US,D,20220503,000000,20.81,20.9112,20.81,20.9112,659.62952268018,0
+EFU.US,D,20220504,000000,21.116,21.216,20.116,20.1892,2062.8199230769,0
+EFU.US,D,20220505,000000,20.9282,21.7064,20.9282,21.4866,4612.678131717,0
+EFU.US,D,20220506,000000,21.7404,22.0956,21.7234,21.859,4681.8328397399,0
+EFU.US,D,20220509,000000,22.7048,23.2462,22.637,23.2462,7343.4024998016,0
+EFU.US,D,20220510,000000,22.3662,23.0332,22.3662,22.877,4023.9765147013,0
+EFU.US,D,20220511,000000,22.4162,23.1754,22.1718,23.148,13060.191696363,0
+EFU.US,D,20220512,000000,23.449,23.6262,22.9416,23.28,5858.6450078907,0
+EFU.US,D,20220513,000000,22.485,22.485,22.0092,22.0092,3032.1679671589,0
+EFU.US,D,20220516,000000,22.0956,22.1296,21.793,21.9422,3801.1446777386,0
+EFU.US,D,20220517,000000,21.148,21.3682,21.096,21.096,2380.8133668063,0
+EFU.US,D,20220518,000000,21.4682,22.0986,21.419,22.0986,2045.0879466608,0
+EFU.US,D,20220519,000000,21.9434,21.9942,21.5542,21.6176,4414.6710617368,0
+EFU.US,D,20220520,000000,21.247,21.8926,21.216,21.3952,1938.1050222834,0
+EFU.US,D,20220523,000000,20.6576,20.709,20.5898,20.6652,981.16936169275,0
+EFU.US,D,20220524,000000,20.775,20.945,20.7126,20.7126,2848.9375441922,0
+EFU.US,D,20220525,000000,21.0974,21.0974,20.6752,20.6752,3847.2478164205,0
+EFU.US,D,20220526,000000,20.4562,20.4562,20.2094,20.2118,3624.4159794578,0
+EFU.US,D,20220527,000000,19.93,19.93,19.7272,19.7272,1349.9944711483,0
+EFU.US,D,20220531,000000,19.8622,20.0146,19.8622,20.0146,1951.1084716553,0
+EFU.US,D,20220601,000000,19.7782,20.5054,19.7782,20.3558,7190.9075026229,0
+EFU.US,D,20220602,000000,20.0992,20.0992,19.6002,19.6002,7027.7733195944,0
+EFU.US,D,20220603,000000,20.167,20.167,20.1146,20.1146,368.23404357505,0
+EFU.US,D,20220606,000000,19.93,19.9445,19.8964,19.9445,805.62279517302,0
+EFU.US,D,20220607,000000,19.992,19.992,19.8792,19.8808,692.13814610976,0
+EFU.US,D,20220608,000000,20.1498,20.4548,20.1498,20.4548,611.75318635662,0
+EFU.US,D,20220609,000000,20.5646,21.2468,20.5646,21.2468,6665.4499348248,0
+EFU.US,D,20220610,000000,22.1632,22.4342,22.155,22.2314,11675.915404144,0
+EFU.US,D,20220613,000000,23.466,23.8216,23.2882,23.7876,10072.944736125,0
+EFU.US,D,20220614,000000,24.2106,24.6336,23.652,24.1766,15675.067151862,0
+EFU.US,D,20220615,000000,23.6692,24.1548,23.1274,23.3228,12601.524573066,0
+EFU.US,D,20220616,000000,24.38,24.6164,24.0922,24.315,13554.322772493,0
+EFU.US,D,20220617,000000,24.3288,24.8024,24.1766,24.5996,10225.439733304,0
+EFU.US,D,20220621,000000,23.686,23.8384,23.5168,23.8216,9934.6353200793,0
+EFU.US,D,20220622,000000,23.906,23.9982,23.906,23.9982,251.7940651091,0
+EFU.US,D,20220623,000000,24.2272,24.5816,24.1428,24.1428,4051.1655452061,0
+EFU.US,D,20220624,000000,23.0838,23.1784,22.7216,22.7216,6070.8376590037,0
+EFU.US,D,20220627,000000,22.891,23.0048,22.6202,22.9416,2318.7514493498,0
+EFU.US,D,20220628,000000,22.3832,23.212,22.3832,23.212,1781.4725639409,0
+EFU.US,D,20220629,000000,23.1108,23.3948,23.1108,23.3948,1873.6788413048,0
+EFU.US,D,20220630,000000,24.3964,24.3964,23.686,23.686,3950.6843455147,0
+EFU.US,D,20220701,000000,24.1596,24.2106,23.5508,23.5508,1411.4653227243,0
+EFU.US,D,20220705,000000,25.0228,25.2594,24.5982,24.5982,6185.5044398281,0
+EFU.US,D,20220706,000000,24.5996,24.938,24.4304,24.4304,5704.9678789508,0
+EFU.US,D,20220707,000000,23.9734,24.0412,23.7708,23.833,2279.7411012343,0
+EFU.US,D,20220708,000000,23.8552,24.1428,23.5686,23.745,5845.0504926383,0
+EFU.US,D,20220711,000000,24.296,24.5198,24.1766,24.5198,3211.2609289619,0
+EFU.US,D,20220712,000000,24.5318,24.6502,24.1258,24.5002,2006.0775985453,0
+EFU.US,D,20220713,000000,25.0902,25.1412,24.4644,24.5432,2346.5315457351,0
+EFU.US,D,20220714,000000,25.75,25.9682,25.3104,25.3122,2465.9268536037,0
+EFU.US,D,20220715,000000,24.9214,25.0396,24.4304,24.5438,6668.4052642275,0
+EFU.US,D,20220718,000000,23.72,24.2762,23.6692,24.2106,5522.9195877452,0
+EFU.US,D,20220719,000000,23.3812,23.3812,22.908,23.0092,8574.5927289619,0
+EFU.US,D,20220720,000000,23.06,23.2294,23.0092,23.2294,2879.6729699802,0
+EFU.US,D,20220721,000000,23.3138,23.3138,22.7216,22.7216,2899.7692099184,0
+EFU.US,D,20220722,000000,22.6034,23.0568,22.4508,22.891,5802.4937492396,0
+EFU.US,D,20220725,000000,22.5272,22.6372,22.4508,22.5188,1217.5957139079,0
+EFU.US,D,20220726,000000,22.891,23.1024,22.891,23.0834,1411.4653227243,0
+EFU.US,D,20220727,000000,22.6748,22.7728,22.0108,22.09,13944.426253648,0
+EFU.US,D,20220728,000000,22.2644,22.2816,21.7994,21.859,1141.939281199,0
+EFU.US,D,20220729,000000,21.605,21.6594,21.199,21.199,6135.8549058629,0
+EFU.US,D,20220801,000000,21.2838,21.35,21.148,21.148,3941.8183573066,0
+EFU.US,D,20220802,000000,21.605,21.859,21.4782,21.859,1152.5784670487,0
+EFU.US,D,20220803,000000,21.673,21.673,21.5714,21.5772,2079.9608336125,0
+EFU.US,D,20220804,000000,21.165,21.5036,21.1314,21.3682,2338.2566234075,0
+EFU.US,D,20220805,000000,21.7994,22.1296,21.6604,21.6774,841.67781388583,0
+EFU.US,D,20220808,000000,21.4356,21.656,21.148,21.6066,3375.5772437514,0
+EFU.US,D,20220809,000000,22.0108,22.2816,21.6304,22.2816,6545.4635610756,0
+EFU.US,D,20220810,000000,21.148,21.165,20.6238,20.6238,30754.930962023,0
+EFU.US,D,20220811,000000,20.6422,20.9788,20.6422,20.8778,3948.911147873,0
+EFU.US,D,20220812,000000,20.9788,20.9788,20.5578,20.575,5126.3143819043,0
+EFU.US,D,20220815,000000,20.793,20.945,20.793,20.793,8786.7853800749,0
+EFU.US,D,20220816,000000,21.0128,21.0128,20.8636,20.8636,195.05174057747,0
+EFU.US,D,20220817,000000,21.5882,21.5882,21.0974,21.1818,6251.1127525678,0
+EFU.US,D,20220818,000000,21.2854,21.4356,21.2326,21.3616,996.53707458673,0
+EFU.US,D,20220819,000000,21.7994,21.952,21.7994,21.859,4162.2859307472,0
+EFU.US,D,20220822,000000,22.8086,22.9926,22.5016,22.654,44947.013819616,0
+EFU.US,D,20220823,000000,22.9396,22.9396,22.5016,22.6034,8125.3826597531,0
+EFU.US,D,20220824,000000,22.7216,22.7386,22.5524,22.64,6626.4395867093,0
+EFU.US,D,20220825,000000,22.4002,22.5188,22.045,22.045,12010.458692528,0
+EFU.US,D,20220826,000000,22.6834,23.2294,22.6834,23.1954,3936.4987643817,0
+EFU.US,D,20220829,000000,23.449,23.5674,23.212,23.2968,5757.5727423187,0
+EFU.US,D,20220830,000000,23.353,23.7706,23.353,23.7082,3578.3128407758,0
+EFU.US,D,20220831,000000,23.7082,24.0922,23.6014,24.045,2045.6790125413,0
+EFU.US,D,20220901,000000,24.5488,25.1412,24.4982,24.6164,17011.467107758,0
+EFU.US,D,20220902,000000,24.684,25.0902,23.9398,25.05,11538.197053978,0
+EFU.US,D,20220906,000000,25.327,25.6356,24.752,25.1412,10903.392298281,0
+EFU.US,D,20220907,000000,25.4286,25.6654,24.7182,24.7256,9378.4423264933,0
+EFU.US,D,20220908,000000,24.8536,25.1074,24.6336,24.6502,9018.4832052457,0
+EFU.US,D,20220909,000000,23.686,24.0832,23.3646,23.4996,32979.702936368,0
+EFU.US,D,20220912,000000,22.4678,22.8714,22.417,22.7386,16602.449518426,0
+EFU.US,D,20220913,000000,23.449,24.38,23.449,24.278,6192.5972303945,0
+EFU.US,D,20220914,000000,24.5828,24.5828,24.0242,24.2106,61865.09251825,0
+EFU.US,D,20220915,000000,24.5486,24.6504,24.2952,24.6158,2612.5111919771,0
+EFU.US,D,20220916,000000,25.4792,25.6484,24.8026,24.9214,25585.46877084,0
+EFU.US,D,20220919,000000,25.987,25.987,24.6502,24.6502,47174.150057483,0
+EFU.US,D,20220920,000000,25.5808,25.9364,25.361,25.547,55294.804190192,0
+EFU.US,D,20220921,000000,25.8178,26.3412,25.513,26.0886,305389.55489275,0
+EFU.US,D,20220922,000000,26.2578,26.8352,26.2578,26.2746,31812.938888186,0
+EFU.US,D,20220923,000000,27.8482,28.5312,27.6278,28.1864,26376.90598488,0
+EFU.US,D,20220926,000000,28.7616,29.3536,28.271,28.8462,56693.266063544,0
+EFU.US,D,20220927,000000,29.117,29.7706,28.457,29.337,84570.297253229,0
+EFU.US,D,20220928,000000,29.269,29.6414,27.797,27.9154,52631.461332488,0
+EFU.US,D,20220929,000000,29.303,29.303,28.5754,28.6432,19029.366023914,0
+EFU.US,D,20220930,000000,28.9648,28.9648,28.1864,28.9308,18517.502971369,0
+EFU.US,D,20221003,000000,28.5416,28.5416,27.4946,27.6616,36908.517844302,0
+EFU.US,D,20221004,000000,26.2578,26.469,25.3948,25.4286,91939.115585894,0
+EFU.US,D,20221005,000000,26.4102,26.4946,25.8688,26.0376,279213.02024137,0
+EFU.US,D,20221006,000000,26.7144,26.9854,26.4118,26.9854,35339.237931474,0
+EFU.US,D,20221007,000000,27.5096,27.9664,27.2388,27.831,17171.054895504,0
+EFU.US,D,20221010,000000,27.9154,28.3386,27.9154,28.0548,9076.4076615384,0
+EFU.US,D,20221011,000000,28.5588,28.9448,28.051,28.7956,18149.268927794,0
+EFU.US,D,20221012,000000,28.9138,29.0152,28.6432,28.9812,26320.163660348,0
+EFU.US,D,20221013,000000,29.929,30.115,27.5282,27.7464,105167.76105821,0
+EFU.US,D,20221014,000000,27.3238,28.694,27.3238,28.6094,24641.536559621,0
+EFU.US,D,20221017,000000,27.3068,27.3742,26.9854,27.1714,43941.019690941,0
+EFU.US,D,20221018,000000,26.376,27.1714,26.3254,26.8646,104926.60617895,0
+EFU.US,D,20221019,000000,27.4336,27.7464,27.2388,27.4756,7675.5815246639,0
+EFU.US,D,20221020,000000,27.3052,27.6278,27.07,27.5434,28376.481858739,0
+EFU.US,D,20221021,000000,28.1694,28.2034,26.5618,26.5618,12566.651686114,0
+EFU.US,D,20221024,000000,26.7314,26.9174,26.4776,26.6474,3861.4333975534,0
+EFU.US,D,20221025,000000,25.4972,25.8532,25.4624,25.4736,9420.999069892,0
+EFU.US,D,20221026,000000,24.7522,25.361,24.5996,25.0016,13150.033710205,0
+EFU.US,D,20221027,000000,25.2762,25.4792,25.0056,25.4792,4745.0768889575,0
+EFU.US,D,20221028,000000,25.361,25.4032,24.9908,24.9908,2978.38097203,0
+EFU.US,D,20221031,000000,25.4116,25.53,25.361,25.378,6083.8411083756,0
+EFU.US,D,20221101,000000,24.4304,25.2086,24.38,25.0902,4538.7948966498,0
+EFU.US,D,20221102,000000,25.1578,25.784,24.3288,25.784,8313.3416097641,0
+EFU.US,D,20221103,000000,26.5454,26.5454,26.0208,26.173,6739.333169892,0
+EFU.US,D,20221104,000000,25.0566,25.0566,24.1306,24.1596,4140.4164931673,0
+EFU.US,D,20221107,000000,23.906,24.0734,23.7876,23.9734,16675.741687613,0
+EFU.US,D,20221108,000000,23.6708,23.6708,23.1274,23.4358,3190.573623143,0
+EFU.US,D,20221109,000000,23.6692,24.0836,23.5354,24.0752,2038.5862219749,0
+EFU.US,D,20221110,000000,22.5864,22.5864,21.402,21.4528,19772.926901631,0
+EFU.US,D,20221111,000000,20.945,20.962,20.5408,20.5812,14939.190130593,0
+EFU.US,D,20221114,000000,20.8854,21.0044,20.7084,21.0044,8277.8776569319,0
+EFU.US,D,20221115,000000,20.4038,21.0822,20.2684,20.7424,5255.1667438616,0
+EFU.US,D,20221116,000000,20.81,20.92,20.793,20.8014,1725.3213052898,0
+EFU.US,D,20221117,000000,21.3172,21.351,20.8908,20.8908,1528.4963670707,0
+EFU.US,D,20221118,000000,20.7662,20.8058,20.7662,20.8058,148.94860189553,0
+EFU.US,D,20221121,000000,21.148,21.2662,21.0974,21.1004,1783.2457615825,0
+EFU.US,D,20221122,000000,20.6576,20.6914,20.5224,20.5224,949.25180414371,0
+EFU.US,D,20221123,000000,20.4378,20.4378,20.0838,20.1036,1573.4173739916,0
+EFU.US,D,20221125,000000,19.981,19.981,19.8622,19.8763,1251.2864690985,0
+EFU.US,D,20221128,000000,19.9974,20.4208,19.9974,20.392,1397.8708074719,0
+EFU.US,D,20221129,000000,20.0316,20.3306,20.0316,20.2684,1690.4484183381,0
+EFU.US,D,20221130,000000,20.1838,20.3022,19.4563,19.5443,9587.6796482036,0
+EFU.US,D,20221201,000000,19.0333,19.3274,19.0333,19.1924,7104.0208181838,0
+EFU.US,D,20221202,000000,19.4902,19.5408,19.1198,19.2025,7063.2372724267,0
+EFU.US,D,20221205,000000,19.6426,19.7948,19.3041,19.761,399849.56645914,0
+EFU.US,D,20221206,000000,19.761,20.0316,19.761,19.947,2376.084839762,0
+EFU.US,D,20221207,000000,20.1838,20.1838,19.8118,19.947,3097.1852140181,0
+EFU.US,D,20221208,000000,19.8282,19.8622,19.7641,19.7641,573.33390412167,0
+EFU.US,D,20221209,000000,19.4902,19.7141,19.458,19.7141,1454.022066123,0
+EFU.US,D,20221212,000000,19.7692,19.8792,19.6447,19.6447,1458.1595272868,0
+EFU.US,D,20221213,000000,18.7118,19.0842,18.475,19.0842,16391.438999074,0
+EFU.US,D,20221214,000000,18.8718,19.2197,18.8718,19.0673,11475.544070641,0
+EFU.US,D,20221215,000000,19.913,20.0826,19.913,20.0426,11772.259142671,0
+EFU.US,D,20221216,000000,20.4038,20.5562,20.353,20.4548,41673.099907318,0
+EFU.US,D,20221219,000000,20.3024,20.5898,20.3024,20.5358,15481.788608927,0
+EFU.US,D,20221220,000000,20.4224,20.4322,20.2514,20.3982,8799.1977635662,0
+EFU.US,D,20221221,000000,20.2346,20.2346,19.8792,20.1418,31636.801255786,0
+EFU.US,D,20221222,000000,20.6784,20.746,20.2882,20.3562,8559.6324953157,0
+EFU.US,D,20221223,000000,20.153,20.2354,20.153,20.1816,569.34417962363,0
+EFU.US,D,20221227,000000,20.2542,20.2542,20.0848,20.1868,1739.3022192026,0
+EFU.US,D,20221228,000000,20.021,20.5364,20.021,20.5364,778.79203844891,0
+EFU.US,D,20221229,000000,20.1186,20.424,19.8646,19.9154,11462.402820443,0
+EFU.US,D,20221230,000000,20.0682,20.3392,20.0682,20.3222,5637.3923692268,0
+EFU.US,D,20230103,000000,19.763,20.0934,19.763,20,1390.0257898376,0
+EFU.US,D,20230104,000000,19.4085,19.6611,19.3579,19.6312,9835.1994552601,0
+EFU.US,D,20230105,000000,19.7458,19.9324,19.7458,19.8478,8604.4720369234,0
+EFU.US,D,20230106,000000,19.6527,19.6527,18.712,18.8307,10320.174497385,0
+EFU.US,D,20230109,000000,18.4072,18.7798,18.3693,18.6444,4285.7161873431,0
+EFU.US,D,20230110,000000,18.6783,18.6789,18.5934,18.5963,446082.63972004,0
+EFU.US,D,20230111,000000,18.3748,18.4813,18.3085,18.3391,1887.3907053016,0
+EFU.US,D,20230112,000000,17.9663,18.3053,17.7291,17.8068,2467.3547763586,0
+EFU.US,D,20230113,000000,17.7123,17.7391,17.5934,17.5934,13176.925292968,0
+EFU.US,D,20230117,000000,17.4409,17.5831,17.4409,17.5207,10674.170878498,0
+EFU.US,D,20230118,000000,17.1527,17.6613,17.1188,17.6613,38572.625674025,0
+EFU.US,D,20230119,000000,17.9325,17.9325,17.7121,17.7121,15355.77301872,0
+EFU.US,D,20230120,000000,17.8306,17.8306,17.4197,17.4197,6935.9690939435,0
+EFU.US,D,20230123,000000,17.5341,17.5341,17.282,17.282,4836.180559974,0
+EFU.US,D,20230124,000000,17.5484,17.5484,17.2544,17.2915,32325.179541346,0
+EFU.US,D,20230125,000000,17.3392,17.3392,17.0856,17.0856,1463.7750359028,0
+EFU.US,D,20230126,000000,16.9663,17.3222,16.9663,17.0793,19386.021817693,0
+EFU.US,D,20230127,000000,17.1697,17.2205,17.068,17.1395,1702.1325991857,0
+EFU.US,D,20230130,000000,17.2036,17.3505,17.1697,17.3505,8679.9912648942,0
+EFU.US,D,20230131,000000,17.4916,17.4916,17.1685,17.1685,2110.9984193714,0
+EFU.US,D,20230201,000000,17.212,17.2714,16.7798,16.8822,4147.657598709,0
+EFU.US,D,20230202,000000,16.7629,17.0341,16.7629,16.9147,12649.47068511,0
+EFU.US,D,20230203,000000,17.1527,17.2241,17.0849,17.2241,360.48631476688,0
+EFU.US,D,20230206,000000,17.5934,17.6273,17.5764,17.5946,3567.6935276519,0
+EFU.US,D,20230207,000000,17.7459,17.7459,17.2932,17.2932,1863.7909465607,0
+EFU.US,D,20230208,000000,17.3222,17.5416,17.3222,17.5219,146.90849816195,0
+EFU.US,D,20230209,000000,16.9573,17.441,16.9493,17.4248,5649.1922485972,0
+EFU.US,D,20230210,000000,17.6443,17.7626,17.6074,17.6074,2372.9557413951,0
+EFU.US,D,20230213,000000,17.6273,17.6273,17.2893,17.2893,828.94152577327,0
+EFU.US,D,20230214,000000,17.4239,17.4239,17.1971,17.1971,810.65171274909,0
+EFU.US,D,20230215,000000,17.4071,17.4071,17.391,17.391,597.07389614416,0
+EFU.US,D,20230216,000000,17.6104,17.6952,17.4237,17.5479,6269.8659034822,0
+EFU.US,D,20230217,000000,17.7459,17.7798,17.4666,17.4666,2643.1729789781,0
+EFU.US,D,20230221,000000,17.7121,17.8646,17.7121,17.8584,9391.5239909316,0
+EFU.US,D,20230222,000000,17.9832,18.0628,17.8986,18.0628,1178.8079491068,0
+EFU.US,D,20230223,000000,18.1019,18.1188,17.8657,17.8657,14410.012687179,0
+EFU.US,D,20230224,000000,18.4833,18.5934,18.4833,18.4885,7223.2961566136,0
+EFU.US,D,20230227,000000,18.2207,18.2207,17.9325,18.0171,4606.0829122505,0
+EFU.US,D,20230228,000000,18.2024,18.2714,18.1951,18.2712,10143.176306829,0
+EFU.US,D,20230301,000000,17.9832,18.1426,17.9832,18.1426,2374.1357293321,0
+EFU.US,D,20230302,000000,18.3224,18.356,18.0191,18.077,2643.1729789781,0
+EFU.US,D,20230303,000000,17.8797,17.8797,17.5425,17.5628,5812.6205778778,0
+EFU.US,D,20230306,000000,17.5934,17.5967,17.4749,17.5967,1992.4096316985,0
+EFU.US,D,20230307,000000,18.0509,18.2182,18.0509,18.2182,2592.4334976852,0
+EFU.US,D,20230308,000000,18.0509,18.0509,17.9917,18.0408,369.33622429471,0
+EFU.US,D,20230309,000000,18.034,18.322,18.034,18.322,222.42772613276,0
+EFU.US,D,20230310,000000,18.3901,18.729,18.2883,18.729,1088.5388719229,0
+EFU.US,D,20230313,000000,18.9044,18.9662,18.8137,18.9273,5789.0208191369,0
+EFU.US,D,20230314,000000,18.7459,18.7459,18.4579,18.4749,5931.2093655507,0
+EFU.US,D,20230315,000000,19.745,19.8816,19.5933,19.6514,46323.376438497,0
+EFU.US,D,20230316,000000,19.7966,19.7966,19.0223,19.0223,1574.693901985,0
+EFU.US,D,20230317,000000,19.4661,19.5931,19.4154,19.431,1062.5791373079,0
+EFU.US,D,20230320,000000,19.2881,19.2881,18.8137,18.8646,2224.8672552961,0
+EFU.US,D,20230321,000000,18.4154,18.4749,18.2799,18.2799,6269.2759095137,0
+EFU.US,D,20230322,000000,18.4679,18.7448,18.1851,18.675,3131.67496952,0
+EFU.US,D,20230323,000000,18.2552,18.7972,18.2291,18.6853,1178.6672958694,0
+EFU.US,D,20230324,000000,19.182,19.2169,18.8836,18.8836,1872.3710464223,0
+EFU.US,D,20230327,000000,18.5524,18.6573,18.5208,18.5208,4471.6155198461,0
+EFU.US,D,20230328,000000,18.4752,18.4752,18.4752,18.4752,33.169676448532,0
+EFU.US,D,20230329,000000,18.0628,18.1503,18.028,18.028,5674.302236592,0
+EFU.US,D,20230330,000000,17.7656,17.7656,17.5383,17.6432,1013.3908046,0
+EFU.US,D,20230331,000000,17.3827,17.5033,17.3809,17.4859,6826.0906567186,0
+EFU.US,D,20230403,000000,17.3635,17.3635,17.1954,17.1954,8451.97669367,0
+EFU.US,D,20230404,000000,17.3809,17.3809,17.1886,17.1942,1891.8153395128,0
+EFU.US,D,20230405,000000,17.4222,17.4222,17.4222,17.4222,6.8626916790067,0
+EFU.US,D,20230406,000000,17.3809,17.3809,17.2411,17.2935,47461.231870064,0
+EFU.US,D,20230410,000000,17.4859,17.5208,17.2935,17.2935,1949.5763278111,0
+EFU.US,D,20230411,000000,17.2236,17.2236,17.205,17.205,67.483134843565,0
+EFU.US,D,20230412,000000,16.9963,16.9963,16.8563,16.9787,2764.5209646932,0
+EFU.US,D,20230413,000000,16.9088,16.9088,16.5567,16.5581,5939.087757207,0
+EFU.US,D,20230414,000000,16.5416,16.7954,16.5329,16.689,2290.4233478685,0
+EFU.US,D,20230417,000000,16.8913,16.8913,16.7598,16.7672,11591.658136816,0
+EFU.US,D,20230418,000000,16.6065,16.6115,16.5416,16.5591,37260.984471167,0
+EFU.US,D,20230419,000000,16.7514,16.7514,16.6465,16.6465,5328.8800887487,0
+EFU.US,D,20230420,000000,16.7495,16.7495,16.6465,16.7065,2135.4408941176,0
+EFU.US,D,20230421,000000,16.5923,16.5923,16.5261,16.5261,666.82487481015,0
+EFU.US,D,20230424,000000,16.5241,16.5416,16.4495,16.4495,1224.4185737294,0
+EFU.US,D,20230425,000000,16.6815,16.8933,16.6465,16.8933,2006.1935341629,0
+EFU.US,D,20230426,000000,16.9401,16.9438,16.9263,16.9263,1118.6187436781,0
+EFU.US,D,20230427,000000,16.8039,16.8039,16.5267,16.5267,1725.9669572702,0
+EFU.US,D,20230428,000000,16.7689,16.7689,16.5631,16.5631,4216.5521457763,0
+EFU.US,D,20230501,000000,16.5241,16.5766,16.4892,16.5766,6762.0388677146,0
+EFU.US,D,20230502,000000,17.0391,17.1186,16.9263,16.9263,3247.1969461167,0
+EFU.US,D,20230503,000000,16.77,16.8324,16.77,16.8324,448.93441400169,0
+EFU.US,D,20230504,000000,16.9263,16.9963,16.9088,16.9331,4533.9516359304,0
+EFU.US,D,20230505,000000,16.7423,16.7423,16.4023,16.4481,4623.7385187307,0
+EFU.US,D,20230508,000000,16.4192,16.4752,16.3984,16.4367,7870.3635738741,0
+EFU.US,D,20230509,000000,16.7252,16.7252,16.5766,16.5766,4137.6311914678,0
+EFU.US,D,20230510,000000,16.664,16.664,16.6567,16.6567,249.91635531049,0
+EFU.US,D,20230511,000000,16.8389,16.8389,16.7728,16.7728,141.82896136614,0
+EFU.US,D,20230512,000000,16.7165,16.9438,16.7165,16.8126,1965.5892750622,0
+EFU.US,D,20230515,000000,16.7689,16.7689,16.5892,16.5892,4169.6570859698,0
+EFU.US,D,20230516,000000,16.7514,16.8967,16.7514,16.8967,216.74667886196,0
+EFU.US,D,20230517,000000,16.9525,16.9613,16.7165,16.7165,9747.8816390557,0
+EFU.US,D,20230518,000000,16.8651,16.8738,16.7962,16.7962,426.05877507166,0
+EFU.US,D,20230519,000000,16.6815,16.6815,16.5895,16.6082,2496.8759892119,0
+EFU.US,D,20230522,000000,16.6378,16.6465,16.5433,16.6266,770.90903194175,0
+EFU.US,D,20230523,000000,16.9263,17.1085,16.8389,17.1085,3580.0374925485,0
+EFU.US,D,20230524,000000,17.5733,17.6257,17.521,17.6257,3905.443456328,0
+EFU.US,D,20230525,000000,17.6607,17.7569,17.6607,17.6677,979.6492371782,0
+EFU.US,D,20230526,000000,17.6432,17.6432,17.3325,17.3325,520.42078565801,0
+EFU.US,D,20230530,000000,17.5033,17.7832,17.5033,17.6945,9621.4937339673,0
+EFU.US,D,20230531,000000,17.8531,18.4125,17.8531,18.0454,3445.6431138346,0
+EFU.US,D,20230601,000000,17.8356,17.8865,17.5471,17.5519,2617.5449845678,0
+EFU.US,D,20230602,000000,17.311,17.4684,17.0662,17.0891,9687.8330868644,0
+EFU.US,D,20230605,000000,17.1361,17.3178,17.1361,17.3178,6420.0480657107,0
+EFU.US,D,20230606,000000,17.2134,17.2134,17.0118,17.0118,507.83918424649,0
+EFU.US,D,20230607,000000,17.2772,17.2954,17.2585,17.2954,1078.5863755505,0
+EFU.US,D,20230608,000000,17.0361,17.0361,16.962,16.9662,1061.429646353,0
+EFU.US,D,20230609,000000,17.04,17.04,16.9875,17.0308,9453.9296788049,0
+EFU.US,D,20230612,000000,16.8738,16.9718,16.8738,16.9088,2768.5242015059,0
+EFU.US,D,20230613,000000,16.6291,16.6291,16.5581,16.5581,1392.5545198651,0
+EFU.US,D,20230614,000000,16.3842,16.4692,16.3493,16.4692,1529.236462472,0
+EFU.US,D,20230615,000000,16.5241,16.5241,16.1574,16.1574,4416.713986414,0
+EFU.US,D,20230616,000000,16.1394,16.1919,16.087,16.1919,2606.1071651028,0
+EFU.US,D,20230620,000000,16.5591,16.5991,16.5416,16.5991,5030.9248916851,0
+EFU.US,D,20230621,000000,16.818,16.8536,16.6313,16.6914,1083.9226529025,0
+EFU.US,D,20230622,000000,16.9584,16.9602,16.9247,16.9337,3725.3864712886,0
+EFU.US,D,20230623,000000,17.372,17.4604,17.372,17.4604,774.55189052762,0
+EFU.US,D,20230626,000000,17.4225,17.6002,17.3869,17.4225,17768.006621631,0
+EFU.US,D,20230627,000000,17.4047,17.4047,17.1024,17.138,1026.5484387893,0
+EFU.US,D,20230628,000000,17.1558,17.2269,17.122,17.122,3497.0145994264,0
+EFU.US,D,20230629,000000,17.2002,17.2141,17.1736,17.1922,1772.4132222604,0
+EFU.US,D,20230630,000000,16.8002,16.818,16.7645,16.7647,5516.9244315867,0
+EFU.US,D,20230703,000000,16.8002,16.8002,16.7825,16.7825,1864.0994663824,0
+EFU.US,D,20230705,000000,17.185,17.185,17.1558,17.1558,4887.4955532276,0
+EFU.US,D,20230706,000000,17.7425,17.9718,17.7247,17.8314,47401.225718782,0
+EFU.US,D,20230707,000000,17.618,17.6358,17.4402,17.5281,9267.6230561605,0
+EFU.US,D,20230710,000000,17.458,17.5291,17.4225,17.4571,20731.778525183,0
+EFU.US,D,20230711,000000,17.2269,17.2269,17.1513,17.1513,628.86638606382,0
+EFU.US,D,20230712,000000,16.658,16.7025,16.4802,16.4802,3103.8324850627,0
+EFU.US,D,20230713,000000,16.0287,16.0287,15.9469,15.9732,1360.6688621542,0
+EFU.US,D,20230714,000000,15.9824,16.1594,15.9824,16.1594,2011.4724477319,0
+EFU.US,D,20230717,000000,16.3736,16.3736,16.1958,16.1958,1567.6660267977,0
+EFU.US,D,20230718,000000,16.0011,16.0536,15.9647,15.9824,42954.724125012,0
+EFU.US,D,20230719,000000,16.0644,16.0644,16.0644,16.0644,7.3123998379514,0
+EFU.US,D,20230720,000000,16.178,16.1958,16.178,16.1936,2553.1525280355,0
+EFU.US,D,20230721,000000,16.178,16.178,16.1092,16.1424,979.86157828548,0
+EFU.US,D,20230724,000000,16.2313,16.2313,16.2313,16.2313,32.624553123168,0
+EFU.US,D,20230725,000000,16.1513,16.1513,16.1424,16.1504,203.05971857696,0
+EFU.US,D,20230726,000000,16.3558,16.3558,16.1246,16.1451,3783.8856699922,0
+EFU.US,D,20230727,000000,15.8758,16.1807,15.8758,16.1807,1448.9801525048,0
+EFU.US,D,20230728,000000,15.9291,15.9528,15.8977,15.9528,2237.5943504131,0
+EFU.US,D,20230731,000000,15.9291,15.9871,15.858,15.9871,5818.9827941236,0
+EFU.US,D,20230801,000000,16.4091,16.4447,16.2135,16.4447,3197.2062060704,0
+EFU.US,D,20230802,000000,16.5869,16.9728,16.5869,16.9602,41893.301163919,0
+EFU.US,D,20230803,000000,17.298,17.298,17.0847,17.0938,2410.841977343,0
+EFU.US,D,20230804,000000,16.818,17.0136,16.7469,17.0136,6617.1593610508,0
+EFU.US,D,20230807,000000,16.8891,16.8891,16.7193,16.7193,344.24528467894,0
+EFU.US,D,20230808,000000,17.2091,17.2091,16.9332,16.9858,8232.0747406476,0
+EFU.US,D,20230809,000000,16.9234,16.9234,16.9234,16.9234,41.6244298468,0
+EFU.US,D,20230810,000000,16.7647,16.8002,16.7647,16.7825,1043.9856999414,0
+EFU.US,D,20230811,000000,17.0491,17.0685,16.962,17.0685,565.30475670316,0
+EFU.US,D,20230814,000000,17.4047,17.4047,17.1024,17.1024,27851.805998166,0
+EFU.US,D,20230815,000000,17.6002,17.6914,17.6002,17.6642,601.86675589292,0
+EFU.US,D,20230816,000000,17.751,17.9272,17.751,17.9272,377.99482239256,0
+EFU.US,D,20230817,000000,17.9736,18.1869,17.9736,18.1853,760.48958314694,0
+EFU.US,D,20230818,000000,18.5069,18.5069,18.2043,18.418,20344.221333771,0
+EFU.US,D,20230821,000000,18.1869,18.2047,18.0802,18.0802,1359.5438775637,0
+EFU.US,D,20230822,000000,17.949,18.1869,17.938,17.938,45248.567704948,0
+EFU.US,D,20230823,000000,17.8314,17.8314,17.7425,17.7425,6365.162812789,0
+EFU.US,D,20230824,000000,17.938,18.3114,17.938,18.3114,502.86811193296,0
+EFU.US,D,20230825,000000,17.9914,18.3469,17.9558,17.9736,12348.955849414,0
+EFU.US,D,20230828,000000,17.6561,17.6561,17.6561,17.6561,33.187045418395,0
+EFU.US,D,20230829,000000,17.7069,17.7603,17.1558,17.1558,25897.145272252,0
+EFU.US,D,20230830,000000,17.3513,17.3513,17.1736,17.1736,14277.179437452,0
+EFU.US,D,20230831,000000,17.2269,17.3869,17.2269,17.3336,6172.7904478214,0
+EFU.US,D,20230901,000000,17.2626,17.4097,17.2625,17.3336,6572.1599774326,0
+EFU.US,D,20230905,000000,17.5114,17.7425,17.5114,17.6713,15204.729232282,0
+EFU.US,D,20230906,000000,17.7247,17.9202,17.6713,17.7958,8085.8267438885,0
+EFU.US,D,20230907,000000,17.9025,18.0269,17.8669,17.8847,17258.388602156,0
+EFU.US,D,20230908,000000,17.9736,18.0269,17.8847,17.9736,6927.0926157209,0
+EFU.US,D,20230911,000000,17.6536,17.7603,17.5469,17.6002,8661.2563619058,0
+EFU.US,D,20230912,000000,17.7603,17.7958,17.7158,17.778,4408.2521176942,0
+EFU.US,D,20230913,000000,17.9188,17.9188,17.8936,17.8936,974.23665533321,0
+EFU.US,D,20230914,000000,17.618,17.6358,17.4047,17.4251,5908.4190690647,0
+EFU.US,D,20230915,000000,17.5026,17.5026,17.5026,17.5026,204.18470316741,0
+EFU.US,D,20230918,000000,17.6664,17.6664,17.6664,17.6664,21.937199513854,0
+EFU.US,D,20230919,000000,17.6713,17.6891,17.618,17.6536,10265.484387893,0
+EFU.US,D,20230920,000000,17.6351,18.0254,17.6351,18.0254,271.8789294463,0
+EFU.US,D,20230921,000000,18.4089,18.6171,18.4089,18.6171,268.08022184924,0
+EFU.US,D,20230922,000000,18.4273,18.5974,18.372,18.5974,1006.1148407055,0
+EFU.US,D,20230925,000000,18.9433,18.9719,18.7843,18.7843,1022.9376886353,0
+EFU.US,D,20230926,000000,19.0699,19.3118,19.0699,19.2785,8763.0757538899,0
+EFU.US,D,20230927,000000,19.1645,19.5513,19.1645,19.3856,9483.7448523024,0
+EFU.US,D,20230928,000000,19.2748,19.3118,18.9433,19.0722,12599.770426915,0
+EFU.US,D,20230929,000000,18.9822,19.2548,18.9822,19.1752,273.50694698789,0
+EFU.US,D,20231002,000000,19.4224,19.8644,19.4224,19.7375,4496.0417773704,0
+EFU.US,D,20231003,000000,19.9758,20.2698,19.9758,20.2412,7728.7419424635,0
+EFU.US,D,20231004,000000,20.27,20.4912,20.1042,20.1042,26251.782858213,0
+EFU.US,D,20231005,000000,19.9937,20.011,19.821,19.821,11589.856878612,0
+EFU.US,D,20231006,000000,19.9109,20.0304,19.2937,19.3742,8697.4123797122,0
+EFU.US,D,20231009,000000,19.625,19.7172,19.4732,19.4732,1041.3885541067,0
+EFU.US,D,20231010,000000,18.9064,18.9249,18.9064,18.9249,770.59496968811,0
+EFU.US,D,20231011,000000,18.7222,18.7699,18.7222,18.7699,2601.5720314682,0
+EFU.US,D,20231012,000000,19.0908,19.0908,19.0908,19.0908,52.639233844892,0
+EFU.US,D,20231013,000000,19.5328,19.5328,19.4226,19.4513,6215.7709738082,0
+EFU.US,D,20231016,000000,19.3008,19.3008,19.1829,19.1829,525.84966593506,0
+EFU.US,D,20231017,000000,19.1644,19.1734,19.1644,19.1734,268.62289436311,0
+EFU.US,D,20231018,000000,19.4962,19.8646,19.4962,19.8415,7199.6362414452,0
+EFU.US,D,20231019,000000,20.2056,20.2056,20.2056,20.2056,208.38624532411,0
+EFU.US,D,20231020,000000,20.3988,20.5752,20.3988,20.5752,505.22811040819,0
+EFU.US,D,20231023,000000,20.6754,20.8228,20.436,20.5096,3476.3601238183,0
+EFU.US,D,20231024,000000,20.5282,20.5282,20.2886,20.317,6685.7253708152,0
+EFU.US,D,20231025,000000,20.5834,20.6754,20.4518,20.6114,4888.9366774086,0
+EFU.US,D,20231026,000000,20.694,21.056,20.6572,20.9334,10885.467955615,0
+EFU.US,D,20231027,000000,20.9702,21.1378,20.9702,21.0812,4825.4439932864,0
+EFU.US,D,20231030,000000,20.565,20.8046,20.5114,20.5834,12761.486836046,0
+EFU.US,D,20231031,000000,20.4544,20.565,20.3992,20.4138,6972.7991306497,0
+EFU.US,D,20231101,000000,20.344,20.344,19.9955,20.026,1276.908425124,0
+EFU.US,D,20231102,000000,19.3671,19.3671,19.2216,19.2317,4629.5392157812,0
+EFU.US,D,20231103,000000,18.7977,18.8327,18.7222,18.8191,10767.708020107,0
+EFU.US,D,20231106,000000,18.9617,19.0171,18.888,18.9975,1479.8679453095,0
+EFU.US,D,20231107,000000,19.3486,19.3671,19.2013,19.2935,6713.4016690223,0
+EFU.US,D,20231108,000000,19.3486,19.3671,19.2833,19.2833,4034.7701405853,0
+EFU.US,D,20231109,000000,18.9249,19.3128,18.9249,19.3128,6161.5037224217,0
+EFU.US,D,20231110,000000,19.3486,19.4224,19.1356,19.1356,4589.3814497552,0
+EFU.US,D,20231113,000000,19.2565,19.2565,18.9987,19.0171,1289.3898929429,0
+EFU.US,D,20231114,000000,18.6484,18.6484,18.0403,18.0403,4060.2757487369,0
+EFU.US,D,20231115,000000,18.0403,18.1675,18.0403,18.1509,577.94622726608,0
+EFU.US,D,20231116,000000,18.1863,18.2062,18.1863,18.1878,3085.0932413218,0
+EFU.US,D,20231117,000000,17.8727,17.8911,17.707,17.707,3277.1993112299,0
+EFU.US,D,20231120,000000,17.5889,17.6147,17.5876,17.5876,196.44745001908,0
+EFU.US,D,20231121,000000,17.6349,17.707,17.6349,17.707,1721.3572139794,0
+EFU.US,D,20231122,000000,17.6534,17.6803,17.6534,17.6803,590.42769508498,0
+EFU.US,D,20231124,000000,17.506,17.506,17.3973,17.4046,187.76468979724,0
+EFU.US,D,20231127,000000,17.5244,17.5244,17.5115,17.5115,58.608631497406,0
+EFU.US,D,20231128,000000,17.5798,17.5994,17.5019,17.5019,13063.212753755,0
+EFU.US,D,20231129,000000,17.4672,17.4672,17.442,17.442,357.07851412308,0
+EFU.US,D,20231130,000000,17.6152,17.6165,17.506,17.506,8581.2804617452,0
+EFU.US,D,20231201,000000,17.377,17.377,17.1136,17.1136,1489.6360505591,0
+EFU.US,D,20231204,000000,17.3429,17.4507,17.3429,17.3862,7377.6328259929,0
+EFU.US,D,20231205,000000,17.5047,17.5428,17.4691,17.5318,11230.06500192,0
+EFU.US,D,20231206,000000,17.1743,17.4322,17.1743,17.4138,22040.101478108,0
+EFU.US,D,20231207,000000,17.2388,17.2388,17.2319,17.2319,142.1801986326,0
+EFU.US,D,20231208,000000,17.2572,17.2572,17.1686,17.1686,296.29919257022,0
+EFU.US,D,20231211,000000,17.1645,17.1743,17.0895,17.0895,733.6932387453,0
+EFU.US,D,20231212,000000,17.2111,17.2111,17.0287,17.0313,1176.514010059,0
+EFU.US,D,20231213,000000,16.9531,17.1743,16.5293,16.5293,13207.020969929,0
+EFU.US,D,20231214,000000,16.3266,16.4187,16.1976,16.3222,9813.1470682184,0
+EFU.US,D,20231215,000000,16.5107,16.6205,16.4372,16.6205,3094.8613465713,0
+EFU.US,D,20231218,000000,16.5477,16.6214,16.5477,16.5623,1918.3473365123,0
+EFU.US,D,20231219,000000,16.4003,16.4003,16.2547,16.3266,1700.7356584525,0
+EFU.US,D,20231220,000000,16.5323,16.8546,16.3996,16.8409,5681.1982405365,0
+EFU.US,D,20231221,000000,16.5133,16.5323,16.3237,16.3237,1995.8828467357,0
+EFU.US,D,20231222,000000,16.2669,16.3616,16.2289,16.2663,1049.6318353605,0
+EFU.US,D,20231226,000000,16.21,16.21,16.1152,16.1341,1640.3794009905,0
+EFU.US,D,20231227,000000,16.1152,16.1341,15.9635,15.9779,8239.346180988,0
+EFU.US,D,20231228,000000,16.0488,16.0488,16.0488,16.0488,57.492397012207,0
+EFU.US,D,20231229,000000,16.0773,16.0962,16.0204,16.0486,3935.3282028264,0
+EFU.US,D,20240102,000000,16.4185,16.4185,16.3237,16.3998,3036.547977975,0
+EFU.US,D,20240103,000000,16.7598,16.7598,16.6271,16.6271,4446.9577909167,0
+EFU.US,D,20240104,000000,16.6441,16.6441,16.4944,16.5564,3469.5870417092,0
+EFU.US,D,20240105,000000,16.5891,16.5891,16.3048,16.5533,2246.4231089449,0
+EFU.US,D,20240108,000000,16.3048,16.3048,16.21,16.2119,2463.2063674037,0
+EFU.US,D,20240109,000000,16.4944,16.4944,16.494,16.4944,1308.0838953236,0
+EFU.US,D,20240110,000000,16.286,16.286,16.286,16.286,0.52745318359823,0
+EFU.US,D,20240111,000000,16.21,16.5702,16.1721,16.2979,2027.002584568,0
+EFU.US,D,20240112,000000,16.1152,16.21,16.0014,16.1533,6743.4889523034,0
+EFU.US,D,20240116,000000,16.5323,16.7408,16.5323,16.7408,280.07764049066,0
+EFU.US,D,20240117,000000,17.12,17.2053,17.033,17.033,916.18617991013,0
+EFU.US,D,20240118,000000,16.9209,16.9209,16.7977,16.8546,3369.8983900091,0
+EFU.US,D,20240119,000000,16.7029,16.7029,16.6934,16.6934,1308.0838953236,0
+EFU.US,D,20240122,000000,16.4944,16.5702,16.4944,16.5702,572.81415738768,0
+EFU.US,D,20240123,000000,16.8682,16.8682,16.7029,16.7029,429.34689144896,0
+EFU.US,D,20240124,000000,16.3048,16.4007,16.3048,16.4007,377.65647945633,0
+EFU.US,D,20240125,000000,16.4185,16.4661,16.341,16.341,2070.2537456231,0
+EFU.US,D,20240126,000000,16.1171,16.1722,16.1171,16.1722,86.50232211011,0
+EFU.US,D,20240129,000000,16.21,16.2479,15.9849,15.9849,1161.9793634669,0
+EFU.US,D,20240130,000000,16.0532,16.0532,16.0532,16.0532,1.5823595507947,0
+EFU.US,D,20240131,000000,15.8687,16.2302,15.8687,16.2302,385.56827721031,0
+EFU.US,D,20240201,000000,16.0962,16.1531,15.9087,15.9087,5504.5014240311,0
+EFU.US,D,20240202,000000,16.1341,16.1628,16.1341,16.1628,1394.0587642501,0
+EFU.US,D,20240205,000000,16.4623,16.4623,16.3279,16.3279,496.33344576594,0
+EFU.US,D,20240206,000000,16.3427,16.3427,16.1406,16.1406,538.0022472702,0
+EFU.US,D,20240207,000000,16.1721,16.1721,16.1341,16.1531,3581.407116632,0
+EFU.US,D,20240208,000000,16.2669,16.3048,16.2194,16.2481,5212.8198135013,0
+EFU.US,D,20240209,000000,16.2953,16.3048,16.1446,16.1446,229.96958804883,0
+EFU.US,D,20240212,000000,16.1074,16.1074,16.0204,16.067,1314.9407867104,0
+EFU.US,D,20240213,000000,16.6081,16.646,16.5797,16.5891,27775.684648283,0
+EFU.US,D,20240214,000000,16.2687,16.3237,16.191,16.191,3181.0701502809,0
+EFU.US,D,20240215,000000,15.9824,15.9824,15.831,15.8687,687.2714982285,0
+EFU.US,D,20240216,000000,15.8118,15.8118,15.8117,15.8118,1193.0991012992,0
+EFU.US,D,20240220,000000,15.6981,15.7028,15.6981,15.7028,234.71666670121,0
+EFU.US,D,20240221,000000,15.717,15.717,15.5843,15.6033,10689.366218802,0
+EFU.US,D,20240222,000000,15.3663,15.3663,15.2959,15.2959,151.90651687629,0
+EFU.US,D,20240223,000000,15.281,15.281,15.226,15.2717,1497.4395882354,0
+EFU.US,D,20240226,000000,15.2431,15.2999,15.2431,15.2999,18134.367905291,0
+EFU.US,D,20240227,000000,15.2639,15.2905,15.2622,15.2715,330.71314611609,0
+EFU.US,D,20240228,000000,15.4154,15.4421,15.4154,15.4421,91.776853946092,0
+EFU.US,D,20240229,000000,15.2905,15.4971,15.262,15.4971,705.20490647083,0
+EFU.US,D,20240301,000000,15.3568,15.3568,14.8828,14.9018,2231.6544198041,0
+EFU.US,D,20240304,000000,15.1464,15.1464,15.0724,15.1202,1697.3443448191,0
+EFU.US,D,20240305,000000,15.1361,15.2791,15.1361,15.204,1329.1820226675,0
+EFU.US,D,20240306,000000,14.8658,14.9018,14.807,14.8432,6035.6467799146,0
+EFU.US,D,20240307,000000,14.5037,14.5689,14.4847,14.5689,1654.6206369477,0
+EFU.US,D,20240308,000000,14.4278,14.6077,14.3899,14.6077,1575.5026594079,0
+EFU.US,D,20240311,000000,14.7596,14.7861,14.7596,14.7653,181.44389515779,0
+EFU.US,D,20240312,000000,14.5321,14.5321,14.5321,14.5321,199.90475658373,0
+EFU.US,D,20240313,000000,14.5056,14.5403,14.5037,14.5037,3895.2417608729,0
+EFU.US,D,20240314,000000,14.5226,14.7482,14.5226,14.745,729.99520609995,0
+EFU.US,D,20240315,000000,14.6743,14.7215,14.6741,14.7215,529.56299633262,0
+EFU.US,D,20240318,000000,14.7312,14.7672,14.7312,14.7406,2219.5229965814,0
+EFU.US,D,20240319,000000,14.7501,14.7501,14.6838,14.6838,1886.7000377309,0
+EFU.US,D,20240320,000000,14.7926,14.8311,14.4651,14.4981,31779.491572386,0
+EFU.US,D,20240321,000000,14.494,14.494,14.494,14.494,87.222142820095,0
+EFU.US,D,20240322,000000,14.5614,14.5614,14.5614,14.5614,16.613741489542,0
+EFU.US,D,20240325,000000,14.8504,14.8504,14.631,14.631,484.91357972601,0
+EFU.US,D,20240326,000000,14.5984,14.5984,14.5984,14.5984,14.017844381801,0
+EFU.US,D,20240327,000000,14.4418,14.4418,14.4418,14.4418,3.1150765292891,0
+EFU.US,D,20240328,000000,14.4848,14.5254,14.4848,14.5254,612.63171742686,0
+EFU.US,D,20240401,000000,14.677,14.677,14.6506,14.6506,6127.8747125333,0
+EFU.US,D,20240402,000000,14.9274,14.9467,14.8509,14.869,3616.6038505047,0
+EFU.US,D,20240403,000000,14.8696,14.8696,14.6974,14.6974,205.07587151153,0
+EFU.US,D,20240404,000000,14.4844,14.9045,14.4651,14.9045,4805.0055464285,0
+EFU.US,D,20240405,000000,14.9852,15.0131,14.8423,14.8423,382.63523368101,0
+EFU.US,D,20240408,000000,14.677,14.7348,14.6577,14.7092,2650.4109470035,0
+EFU.US,D,20240409,000000,14.6192,14.7978,14.6192,14.7248,262.70478730338,0
+EFU.US,D,20240410,000000,15.3126,15.3126,15.0237,15.2741,2128.6356283476,0
+EFU.US,D,20240411,000000,15.12,15.226,15.0046,15.0237,1840.4910493883,0
+EFU.US,D,20240412,000000,15.4282,15.563,15.4282,15.5413,4068.8091266731,0
+EFU.US,D,20240415,000000,15.2163,15.642,15.1605,15.6208,4378.7592413374,0
+EFU.US,D,20240416,000000,15.8905,16.0234,15.8905,15.9232,10026.91216836,0
+EFU.US,D,20240417,000000,15.7749,16.0006,15.7749,15.9057,1762.6141361561,0
+EFU.US,D,20240418,000000,15.9675,16.0445,15.8519,16.0241,7530.1783301349,0
+EFU.US,D,20240419,000000,15.9868,16.1216,15.9193,16.0638,7094.586795456,0
+EFU.US,D,20240422,000000,15.7978,15.7978,15.6499,15.6499,398.21061632746,0
+EFU.US,D,20240423,000000,15.3704,15.4089,15.2957,15.3026,860.79948092689,0
+EFU.US,D,20240424,000000,15.4856,15.4858,15.2934,15.2934,969.82715945201,0
+EFU.US,D,20240425,000000,15.8905,15.8905,15.5052,15.5151,1153.6166746801,0
+EFU.US,D,20240426,000000,15.5052,15.5052,15.2741,15.2878,422.61204914022,0
+EFU.US,D,20240429,000000,15.2163,15.2163,15.1495,15.1495,330.7172915262,0
+EFU.US,D,20240430,000000,15.2548,15.5376,15.2356,15.5376,750.21426413713,0
+EFU.US,D,20240501,000000,15.7749,15.8712,15.3126,15.6293,3443.1979237076,0
+EFU.US,D,20240502,000000,15.3126,15.4667,15.2132,15.2132,1593.3616447314,0
+EFU.US,D,20240503,000000,14.9467,15.0815,14.8311,14.9278,2785.9167760276,0
+EFU.US,D,20240506,000000,14.7348,14.7708,14.7348,14.7708,1738.7318827649,0
+EFU.US,D,20240507,000000,14.619,14.6468,14.619,14.6468,115.77701100525,0
+EFU.US,D,20240508,000000,14.7733,14.7733,14.6943,14.6943,779.80749116538,0
+EFU.US,D,20240509,000000,14.754,14.754,14.483,14.483,783.44174711621,0
+EFU.US,D,20240510,000000,14.4459,14.4459,14.4079,14.4362,1077.816479134,0
+EFU.US,D,20240513,000000,14.4459,14.4459,14.417,14.4174,453.76281443312,0
+EFU.US,D,20240514,000000,14.311,14.311,14.203,14.203,837.43640695723,0
+EFU.US,D,20240515,000000,14.1377,14.1377,13.9451,13.9643,2402.2431835035,0
+EFU.US,D,20240516,000000,14.0606,14.0801,14.0606,14.0801,106.95096083893,0
+EFU.US,D,20240517,000000,14.0799,14.0799,14.0029,14.0031,425.20794624797,0
+EFU.US,D,20240520,000000,13.9643,13.9643,13.9066,13.9164,1659.8166106896,0
+EFU.US,D,20240521,000000,14.0799,14.0799,14.0223,14.0223,748.13754645094,0
+EFU.US,D,20240522,000000,14.2887,14.2887,14.2887,14.2887,38.419277194566,0
+EFU.US,D,20240523,000000,14.4459,14.4459,14.4459,14.4459,89.298860506288,0
+EFU.US,D,20240524,000000,14.2242,14.2242,14.2242,14.2242,6.2301530585782,0
+EFU.US,D,20240528,000000,14.1762,14.2725,14.157,14.2342,987.47925978465,0
+EFU.US,D,20240529,000000,14.6577,14.6988,14.6,14.6988,1712.7729116875,0
+EFU.US,D,20240530,000000,14.5035,14.5035,14.494,14.494,1086.6425293004,0
+EFU.US,D,20240531,000000,14.2147,14.2147,14.2147,14.2147,441.82168773751,0
+EFU.US,D,20240603,000000,14.1762,14.1762,14.0936,14.0936,588.74946403564,0
+EFU.US,D,20240604,000000,14.234,14.234,14.1473,14.1473,310.98847350736,0
+EFU.US,D,20240605,000000,14.0221,14.0221,13.9551,13.9551,533.71644535154,0
+EFU.US,D,20240606,000000,13.8713,13.8713,13.8713,13.8713,47.245327360885,0
+EFU.US,D,20240607,000000,14.0414,14.157,14.0414,14.1543,2345.6526265547,0
+EFU.US,D,20240610,000000,14.3688,14.3688,14.157,14.1955,12559.469386672,0
+EFU.US,D,20240611,000000,14.6,14.6,14.5275,14.5275,480.24096493207,0
+EFU.US,D,20240612,000000,14.0606,14.2533,14.0606,14.1839,4339.8207847213,0
+EFU.US,D,20240613,000000,14.4844,14.6003,14.4844,14.5614,465.70394112872,0
+EFU.US,D,20240614,000000,14.9467,15.0603,14.9106,14.9293,3369.9936252693,0
+EFU.US,D,20240617,000000,15.0815,15.0815,14.7928,14.8118,5575.467808006,0
+EFU.US,D,20240618,000000,14.7924,14.7924,14.6211,14.6868,2701.8097097368,0
+EFU.US,D,20240620,000000,14.754,14.754,14.6716,14.6716,325.00631788917,0
+EFU.US,D,20240621,000000,14.8504,14.8504,14.8442,14.8442,69.570042487457,0
+EFU.US,D,20240624,000000,14.5614,14.677,14.5614,14.677,219.61289531488,0
+EFU.US,D,20240625,000000,14.677,14.677,14.5896,14.5896,174.44428564019,0
+EFU.US,D,20240626,000000,14.9473,14.9473,14.9163,14.9163,676.5074036539,0
+EFU.US,D,20240627,000000,14.8125,14.9491,14.8125,14.9166,13206.22281853,0
+EFU.US,D,20240628,000000,14.9297,14.9297,14.8907,14.9243,157.6129200646,0
+EFU.US,D,20240701,000000,14.7148,14.8711,14.7148,14.8356,1093.0558352532,0
+EFU.US,D,20240702,000000,14.7795,14.7795,14.7795,14.7795,100.2991309502,0
+EFU.US,D,20240703,000000,14.6757,14.6757,14.4021,14.4021,1655.9591211982,0
+EFU.US,D,20240705,000000,14.2458,14.363,14.2458,14.3142,657.57338403575,0
+EFU.US,D,20240708,000000,14.2458,14.4111,14.2262,14.4111,571.60270036415,0
+EFU.US,D,20240709,000000,14.491,14.578,14.4803,14.5585,3684.9696018999,0
+EFU.US,D,20240710,000000,14.2456,14.2456,14.1061,14.1061,250.23609711555,0
+EFU.US,D,20240711,000000,13.9331,14.0699,13.9331,14.0512,1612.9737793624,0
+EFU.US,D,20240712,000000,13.9136,13.9136,13.7182,13.776,705.67602847105,0
+EFU.US,D,20240715,000000,14.0504,14.0504,14.04,14.04,532.199470348,0
+EFU.US,D,20240716,000000,14.0699,14.0699,13.9038,13.9038,617.65842375965,0
+EFU.US,D,20240717,000000,14.0113,14.0308,14.0093,14.0308,2049.4796910997,0
+EFU.US,D,20240718,000000,14.0504,14.3216,14.0504,14.3216,1430.2860765602,0
+EFU.US,D,20240719,000000,14.4412,14.5188,14.4021,14.5188,277.3578008929,0
+EFU.US,D,20240722,000000,14.2458,14.2458,14.2288,14.2288,368.445787164,0
+EFU.US,D,20240723,000000,14.4023,14.4023,14.4023,14.4023,300.38566259065,0
+EFU.US,D,20240724,000000,14.7629,14.7629,14.7629,14.7629,7.1642236393,0
+EFU.US,D,20240725,000000,14.8907,14.9479,14.7734,14.9479,1021.9253291201,0
+EFU.US,D,20240726,000000,14.5585,14.6171,14.5585,14.6073,717.95755470985,0
+EFU.US,D,20240729,000000,14.6757,14.7138,14.6757,14.7138,322.90179402845,0
+EFU.US,D,20240730,000000,14.7343,14.7343,14.6356,14.6356,72.6656969129,0
+EFU.US,D,20240731,000000,14.2849,14.2849,14.2067,14.247,1347.3857744484,0
+EFU.US,D,20240801,000000,14.9977,14.9977,14.9977,14.9977,81.36511133205,0
+EFU.US,D,20240802,000000,15.4769,15.7485,15.4163,15.4992,2040.2685464206,0
+EFU.US,D,20240805,000000,16.6103,16.6103,16.0827,16.1804,3793.4564170093,0
+EFU.US,D,20240806,000000,16.2976,16.2976,15.985,16.034,1493.2288985341,0
+EFU.US,D,20240807,000000,15.5942,15.985,15.4984,15.9608,3658.3596283825,0
+EFU.US,D,20240808,000000,15.6733,15.6733,15.4183,15.4378,2218.8624071432,0
+EFU.US,D,20240809,000000,15.5922,15.6907,15.3401,15.3401,4416.7438736285,0
+EFU.US,D,20240812,000000,15.4574,15.4574,15.2815,15.3694,2046.40930954,0
+EFU.US,D,20240813,000000,15.1252,15.1252,14.8613,14.8613,74.7126179527,0
+EFU.US,D,20240814,000000,14.7539,14.8301,14.6757,14.7636,2226.0266307825,0
+EFU.US,D,20240815,000000,14.4803,14.4803,14.363,14.3923,1697.4092722541,0
+EFU.US,D,20240816,000000,14.3533,14.3533,14.2282,14.2929,155.5659990248,0
+EFU.US,D,20240819,000000,14.1676,14.1676,13.8573,13.9136,2453.7465964602,0
+EFU.US,D,20240820,000000,13.9546,14.068,13.9546,14.0007,375.6100108033,0
+EFU.US,D,20240821,000000,13.7963,13.7963,13.7963,13.7963,778.34172538395,0
+EFU.US,D,20240822,000000,13.8159,13.9527,13.8159,13.9136,1834.0412516608,0
+EFU.US,D,20240823,000000,13.6009,13.6025,13.4086,13.4153,10555.460071989,0
+EFU.US,D,20240826,000000,13.6009,13.6205,13.5032,13.5814,1559.2421020676,0
+EFU.US,D,20240827,000000,13.5423,13.5423,13.3492,13.4446,3136.9064934935,0
+EFU.US,D,20240828,000000,13.425,13.5814,13.425,13.5384,577.2317332236,0
+EFU.US,D,20240829,000000,13.4055,13.4837,13.3273,13.425,673.4370220942,0
+EFU.US,D,20240830,000000,13.3678,13.4837,13.3273,13.4153,748.66137030685,0
+EFU.US,D,20240903,000000,13.6009,13.9527,13.5814,13.8354,28417.916525803,0
+EFU.US,D,20240904,000000,14.0113,14.0875,13.9151,14.0642,1296.2127484534,0
+EFU.US,D,20240905,000000,13.894,14.2262,13.894,14.0693,2918.3976724948,0
+EFU.US,D,20240906,000000,14.5585,14.6757,14.4432,14.5876,5332.7410389389,0
+EFU.US,D,20240909,000000,14.4021,14.4021,14.1872,14.2554,1961.9738166483,0
+EFU.US,D,20240910,000000,14.4998,14.5194,14.363,14.3923,2034.1277833013,0
+EFU.US,D,20240911,000000,14.6757,14.6952,14.2294,14.2294,10025.30752268,0
+EFU.US,D,20240912,000000,14.2653,14.2653,13.9792,13.9792,1864.2333369978,0
+EFU.US,D,20240913,000000,13.8354,13.9527,13.8354,13.894,14119.14960228,0
+EFU.US,D,20240916,000000,13.8159,13.9329,13.7182,13.7973,2336.0486366718,0
+EFU.US,D,20240917,000000,13.853,13.9527,13.853,13.8745,20682.090186139,0
+EFU.US,D,20240918,000000,13.8747,14.0111,13.681,13.937,3272.5150123803,0
+EFU.US,D,20240919,000000,13.5425,13.6205,13.3684,13.4409,3262.7921374412,0
+EFU.US,D,20240920,000000,13.7182,13.7572,13.681,13.681,16148.160082982,0
+EFU.US,D,20240923,000000,13.7182,13.7182,13.6177,13.6208,821.8387974797,0
+EFU.US,D,20240924,000000,13.5423,13.5618,13.4055,13.4055,1356.5969191275,0
+EFU.US,D,20240925,000000,13.68,13.76,13.68,13.759,262.5,0
+EFU.US,D,20240926,000000,13.34,13.36,13.142,13.1924,3590.5,0
+EFU.US,D,20240927,000000,13.22,13.38,13.22,13.36,1420,0
+EFU.US,D,20240930,000000,13.3863,13.56,13.37,13.4614,1311.5,0
+EFU.US,D,20241001,000000,13.63,13.82,13.56,13.72,17464,0
+EFU.US,D,20241002,000000,14.12,14.12,13.7124,13.7124,30868,0
+EFU.US,D,20241003,000000,14.06,14.06,13.98,14,5374.5,0
+EFU.US,D,20241004,000000,14,14,13.802,13.8238,2294,0
+EFU.US,D,20241007,000000,13.86,14.0792,13.86,13.9896,3175,0
+EFU.US,D,20241008,000000,14.06,14.1,14,14.0402,1461.5,0
+EFU.US,D,20241009,000000,13.982,14.0004,13.94,13.9802,17537,0
+EFU.US,D,20241010,000000,14.016,14.016,14.016,14.016,95,0
+EFU.US,D,20241011,000000,13.94,13.94,13.882,13.9308,3253.5,0
+EFU.US,D,20241014,000000,13.9,13.9782,13.8,13.8,40871.5,0
+EFU.US,D,20241015,000000,13.9014,14.32,13.9014,14.31,609.5,0
+EFU.US,D,20241016,000000,14.26,14.2698,14.26,14.2698,160.5,0
+EFU.US,D,20241017,000000,14.1852,14.2662,14.1852,14.2662,100.5,0
+EFU.US,D,20241018,000000,14.0636,14.0636,14.0636,14.0636,5.5,0
+EFU.US,D,20241021,000000,14.2,14.4,14.2,14.28,327,0
+EFU.US,D,20241022,000000,14.58,14.6,14.5602,14.6,1203,0
+EFU.US,D,20241023,000000,14.86,15.018,14.86,14.9,7460.5,0
+EFU.US,D,20241024,000000,14.76,14.76,14.74,14.76,608,0
+EFU.US,D,20241025,000000,14.7,14.88,14.64,14.88,1637.5,0
+EFU.US,D,20241028,000000,14.64,14.68,14.54,14.66,3969,0
+EFU.US,D,20241029,000000,14.64,14.76,14.64,14.6906,4672,0
+EFU.US,D,20241030,000000,14.86,14.8904,14.82,14.8904,559.5,0
+EFU.US,D,20241031,000000,14.98,15.3074,14.98,15.1398,3455.5,0
+EFU.US,D,20241101,000000,14.84,15.0508,14.84,15.021,8926,0
+EFU.US,D,20241104,000000,14.96,15,14.9,15,1438,0
+EFU.US,D,20241105,000000,14.98,14.98,14.72,14.7682,580,0
+EFU.US,D,20241106,000000,15.26,15.32,15.0202,15.1552,5870,0
+EFU.US,D,20241107,000000,14.73,14.8683,14.52,14.7721,7859,0
+EFU.US,D,20241108,000000,15.17,15.27,15.14,15.173,8885,0
+EFU.US,D,20241111,000000,15.05,15.05,14.92,14.9922,1729,0
+EFU.US,D,20241112,000000,15.65,15.8299,15.641,15.6692,4464,0
+EFU.US,D,20241113,000000,16.01,16.17,15.85,16.0004,3577,0
+EFU.US,D,20241114,000000,15.69,15.84,15.59,15.8301,6633,0
+EFU.US,D,20241115,000000,15.98,15.99,15.92,15.92,2169,0
+EFU.US,D,20241118,000000,15.79,15.7947,15.79,15.7947,491,0
+EFU.US,D,20241119,000000,16.31,16.31,15.8,15.827,3512,0
+EFU.US,D,20241120,000000,16,16.073,16,16.073,269,0
+EFU.US,D,20241121,000000,15.87,15.9297,15.87,15.9297,975,0
+EFU.US,D,20241122,000000,15.821,15.83,15.819,15.83,1783,0
+EFU.US,D,20241125,000000,15.61,15.6999,15.59,15.6832,5637,0
+EFU.US,D,20241127,000000,15.69,15.7034,15.3801,15.7034,5516,0
+EFU.US,D,20241204,000000,14.96,15.0373,14.91,15.0373,5822,0
+EFU.US,D,20241205,000000,14.83,14.84,14.83,14.84,586,0
+EFU.US,D,20241206,000000,14.84,14.925,14.84,14.9028,903,0
+EFU.US,D,20241209,000000,14.87,14.89,14.82,14.89,1504,0
+EFU.US,D,20241210,000000,15.111,15.15,15.111,15.15,597,0
+EFU.US,D,20241211,000000,14.9712,15.0227,14.96,15.0227,1693,0
+EFU.US,D,20241212,000000,15.23,15.23,15.23,15.23,419,0
+EFU.US,D,20241213,000000,15.34,15.34,15.34,15.34,493,0
+EFU.US,D,20241216,000000,15.5,15.5,15.35,15.43,1603,0
+EFU.US,D,20241217,000000,15.67,15.68,15.43,15.5,2324,0
+EFU.US,D,20241218,000000,15.53,16.25,15.5,16.2404,5302,0
+EFU.US,D,20241219,000000,16.34,16.3843,16.29,16.3843,2717,0
+EFU.US,D,20241220,000000,16.58,16.61,16.37,16.4519,4392,0
+EFU.US,D,20241223,000000,16.09,16.11,16.06,16.0852,882,0
+EFU.US,D,20241224,000000,15.8,16,15.8,16,244,0
+EFU.US,D,20241226,000000,15.59,15.99,15.59,15.795,836,0
+EFU.US,D,20241227,000000,15.969,15.979,15.83,15.8486,6954,0
+EFU.US,D,20241230,000000,16.06,16.15,15.9666,16.01,8024,0
+EFU.US,D,20250102,000000,16.3,16.3,16.2,16.2447,3481,0
+EFU.US,D,20250103,000000,16.22,16.24,16.0801,16.115,5499,0
+EFU.US,D,20250107,000000,15.73,15.82,15.63,15.8054,86102,0
+EFU.US,D,20250108,000000,15.9494,16.09,15.84,15.98,1771,0
+EFU.US,D,20250110,000000,16.31,16.4,16.11,16.38,3394,0
+EFU.US,D,20250113,000000,16.59,16.769,16.45,16.4891,5436,0
+EFU.US,D,20250114,000000,16.38,16.46,16.32,16.3849,675,0
+EFU.US,D,20250115,000000,15.911,16.01,15.9,15.9351,2776,0
+EFU.US,D,20250116,000000,15.8201,15.8201,15.69,15.76,4214,0
+EFU.US,D,20250117,000000,15.6,15.7429,15.6,15.7429,215,0
+EFU.US,D,20250121,000000,15.39,15.39,15.03,15.1309,7629,0
+EFU.US,D,20250122,000000,15,15.16,14.97,15.1178,11664,0
+EFU.US,D,20250123,000000,15.02,15.02,14.87,14.88,482,0
+EFU.US,D,20250124,000000,14.67,14.7789,14.63,14.7351,1687,0
+EFU.US,D,20250127,000000,14.74,14.77,14.7,14.7,3527,0
+EFU.US,D,20250128,000000,14.846,14.9199,14.71,14.815,5599,0
+EFU.US,D,20250129,000000,14.71,14.8314,14.71,14.8314,739,0
+EFU.US,D,20250130,000000,14.45,14.62,14.29,14.5261,1060,0
+EFU.US,D,20250131,000000,14.52,14.7301,14.52,14.7301,654,0
+EFU.US,D,20250203,000000,15.05,15.38,14.97,15.38,20085,0
+EFU.US,D,20250204,000000,15,15,14.72,14.7215,2567,0
+EFU.US,D,20250205,000000,14.43,14.46,14.4,14.4453,1840,0
+EFU.US,D,20250206,000000,14.22,14.38,14.22,14.3151,1487,0
+EFU.US,D,20250207,000000,14.48,14.5973,14.42,14.5973,3434,0
+EFU.US,D,20250210,000000,14.4799,14.55,14.34,14.42,9213,0
+EFU.US,D,20250211,000000,14.39,14.39,14.2836,14.2836,2335,0
+EFU.US,D,20250212,000000,14.44,14.44,14.1768,14.1768,1273,0
+EFU.US,D,20250213,000000,13.9,14.05,13.78,13.86,18176,0
+EFU.US,D,20250214,000000,13.72,13.8065,13.72,13.8065,3727,0
+EFU.US,D,20250218,000000,13.6699,13.71,13.6456,13.6456,1321,0
+EFU.US,D,20250219,000000,13.9728,13.9728,13.92,13.92,909,0
+EFU.US,D,20250220,000000,13.82,13.85,13.7878,13.8,6153,0
+EFU.US,D,20250221,000000,13.945,13.9593,13.945,13.9593,2208,0
+EFU.US,D,20250224,000000,13.955,13.97,13.92,13.96,8444,0
+EFU.US,D,20250225,000000,13.8,13.8,13.73,13.73,112,0
+EFU.US,D,20250226,000000,13.68,13.6928,13.67,13.6928,1702,0
+EFU.US,D,20250227,000000,14.029,14.029,14.01,14.0178,7061,0
+EFU.US,D,20250228,000000,13.9604,14.2199,13.96,13.971,19442,0
+EFU.US,D,20250303,000000,13.47,13.74,13.4205,13.6919,9855,0
+EFU.US,D,20250304,000000,13.89,13.99,13.41,13.6381,107719,0
+EFU.US,D,20250305,000000,13.3084,13.3084,13.0243,13.0243,5249,0
+EFU.US,D,20250307,000000,13.269,13.279,13.0043,13.0043,4792,0
+EFU.US,D,20250310,000000,13.44,13.6369,13.44,13.6369,7007,0
+EFU.US,D,20250311,000000,13.861,13.869,13.591,13.7136,8085,0
+EFU.US,D,20250312,000000,13.63,13.63,13.501,13.56,10715,0
+EFU.US,D,20250313,000000,13.68,13.8,13.64,13.72,19505,0
+EFU.US,D,20250314,000000,13.44,13.44,13.2229,13.2229,220,0
+EFU.US,D,20250317,000000,13.05,13.05,12.9416,12.9416,521,0
+EFU.US,D,20250318,000000,13.03,13.03,12.9496,12.9496,293,0
+EFU.US,D,20250319,000000,12.92,12.92,12.79,12.8612,1210,0
+EFU.US,D,20250320,000000,13.135,13.135,13.0863,13.0863,3729,0
+EFU.US,D,20250321,000000,13.29,13.29,13.25,13.2636,449,0
+EFU.US,D,20250324,000000,13.27,13.3095,13.21,13.2806,7041,0
+EFU.US,D,20250325,000000,13.1202,13.13,13.1202,13.13,478,0
+EFU.US,D,20250326,000000,13.21,13.3254,13.21,13.3254,4476,0
+EFU.US,D,20250327,000000,13.415,13.415,13.25,13.2919,1985,0
+EFU.US,D,20250328,000000,13.46,13.59,13.46,13.55,4208,0
+EFU.US,D,20250331,000000,14.02,14.02,13.7693,13.7693,5134,0
+EFU.US,D,20250402,000000,13.7401,13.7401,13.6818,13.6818,871,0
+EFU.US,D,20250403,000000,13.97,14.2656,13.97,14.2656,8048,0
+EFU.US,D,20250404,000000,15.4298,16.1318,15.42,16.1318,26402,0
+EFU.US,D,20250407,000000,17.369,17.369,15.76,17.1,29923,0
+EFU.US,D,20250408,000000,15.7354,17.3599,15.61,17.0763,17991,0
+EFU.US,D,20250409,000000,16.84,16.9,14.33,14.4566,19748,0
+EFU.US,D,20250410,000000,14.9899,15.559,14.98,14.9988,46406,0
+EFU.US,D,20250411,000000,14.78,14.84,14.2322,14.2322,6457,0
+EFU.US,D,20250414,000000,13.98,14.12,13.86,13.9403,3898,0
+EFU.US,D,20250415,000000,13.59,13.7064,13.59,13.7064,8009,0
+EFU.US,D,20250416,000000,13.65,13.86,13.65,13.8059,990,0
+EFU.US,D,20250417,000000,13.48,13.5238,13.48,13.5238,505,0
+EFU.US,D,20250421,000000,13.61,13.829,13.61,13.6797,4039,0
+EFU.US,D,20250422,000000,13.35,13.35,13.1,13.1091,1446,0
+EFU.US,D,20250423,000000,12.8,13.05,12.76,13.0191,2473,0
+EFU.US,D,20250424,000000,12.7,12.7,12.6754,12.6754,185,0
+EFU.US,D,20250425,000000,12.71,12.71,12.5796,12.5796,510,0
+EFU.US,D,20250428,000000,12.58,12.58,12.3954,12.3954,599,0
+EFU.US,D,20250429,000000,12.38,12.38,12.3299,12.3299,141,0
+EFU.US,D,20250430,000000,12.61,12.61,12.33,12.3595,552,0
+EFU.US,D,20250501,000000,12.3601,12.4423,12.35,12.4423,3142,0
+EFU.US,D,20250502,000000,12.0055,12.11,11.96,12.01,2127,0
+EFU.US,D,20250505,000000,11.96,11.9785,11.92,11.9785,3186,0
+EFU.US,D,20250507,000000,12.119,12.119,12.0685,12.0685,211,0
+EFU.US,D,20250509,000000,12.11,12.11,12.0854,12.0854,1380,0
+EFU.US,D,20250512,000000,11.981,11.981,11.9661,11.9661,304,0
+EFU.US,D,20250513,000000,11.92,11.92,11.9098,11.9098,622,0
+EFU.US,D,20250514,000000,12,12.03,11.9999,12.03,498,0
+EFU.US,D,20250515,000000,11.8,11.84,11.78,11.7849,5082,0
+EFU.US,D,20250516,000000,11.8589,11.8589,11.735,11.735,233,0
+EFU.US,D,20250519,000000,11.73,11.73,11.5302,11.5302,283,0
+EFU.US,D,20250521,000000,11.349,11.57,11.349,11.57,1620,0
+EFU.US,D,20250522,000000,11.621,11.621,11.56,11.5628,4782,0
+EFU.US,D,20250523,000000,11.609,11.609,11.559,11.5649,5434,0
+EFU.US,D,20250527,000000,11.1901,11.27,11.1701,11.211,5500,0
+EFU.US,D,20250528,000000,11.411,11.4721,11.4012,11.4721,812,0
+EFU.US,D,20250529,000000,11.44,11.4699,11.3501,11.3693,1247,0
+EFU.US,D,20250530,000000,11.505,11.5096,11.331,11.332,1318,0
+EFU.US,D,20250602,000000,11.189,11.199,11.121,11.121,3499,0
+EFU.US,D,20250613,000000,11.25,11.2935,11.25,11.2935,407,0
+EFU.US,D,20250616,000000,10.995,11.18,10.995,11.18,344,0
+EFU.US,D,20250617,000000,11.479,11.5,11.455,11.4712,10159,0
+EFU.US,D,20250618,000000,11.431,11.4411,11.431,11.4411,1672,0
+EFU.US,D,20250620,000000,11.6299,11.6354,11.595,11.6354,3840,0
+EFU.US,D,20250623,000000,11.501,11.501,11.451,11.451,4628,0
+EFU.US,D,20250624,000000,11.2407,11.2407,11.161,11.1801,669,0
+EFU.US,D,20250626,000000,10.991,11.015,10.91,10.9324,6819,0
+EFU.US,D,20250630,000000,10.79,10.8,10.7116,10.7216,2084,0
+EFU.US,D,20250701,000000,10.811,10.83,10.7881,10.7881,845,0
+EFU.US,D,20250702,000000,10.7301,10.7371,10.7301,10.7371,134,0
+EFU.US,D,20250703,000000,10.73,10.751,10.6902,10.7496,522,0
+EFU.US,D,20250707,000000,10.87,11.02,10.87,11.01,18417,0
+EFU.US,D,20250708,000000,10.9,10.9,10.8253,10.8253,6294,0
+EFU.US,D,20250709,000000,10.745,10.745,10.6401,10.6611,877,0
+EFU.US,D,20250710,000000,10.681,10.681,10.6803,10.6803,202,0
+EFU.US,D,20250714,000000,10.94,10.98,10.87,10.895,3545,0
+EFU.US,D,20250715,000000,11.03,11.13,11.03,11.114,1933,0
+EFU.US,D,20250716,000000,11.2,11.2,11.0295,11.0295,2376,0
+EFU.US,D,20250717,000000,11.0127,11.06,10.96,10.96,17454,0
+EFU.US,D,20250718,000000,10.911,11.07,10.901,11.0655,6833,0
+EFU.US,D,20250721,000000,10.9,10.935,10.8801,10.935,1218,0
+EFU.US,D,20250722,000000,10.8401,10.845,10.82,10.82,1512,0
+EFU.US,D,20250723,000000,10.36,10.36,10.2784,10.2784,3623,0
+EFU.US,D,20250724,000000,10.35,10.421,10.35,10.421,1499,0
+EFU.US,D,20250725,000000,10.59,10.59,10.4893,10.4893,706,0
+EFU.US,D,20250729,000000,10.89,10.89,10.865,10.865,1134,0
+EFU.US,D,20250730,000000,10.9491,11.0345,10.88,11.0345,576,0
+EFU.US,D,20250731,000000,11.17,11.2899,11.17,11.2805,3307,0
+EFU.US,D,20250801,000000,11.37,11.4499,11.3286,11.3286,3148,0
+EFU.US,D,20250804,000000,11.08,11.0999,11.0551,11.0551,1788,0
+EFU.US,D,20250805,000000,11.045,11.06,11.01,11.05,6277,0
+EFU.US,D,20250806,000000,10.9,10.9,10.8939,10.8939,297,0
+EFU.US,D,20250807,000000,10.7,10.7224,10.7,10.7224,469,0
+EFU.US,D,20250808,000000,10.64,10.69,10.584,10.59,970,0
+EFU.US,D,20250811,000000,10.671,10.6982,10.58,10.6982,809,0
+EFU.US,D,20250812,000000,10.58,10.58,10.423,10.423,1169,0
+EFU.US,D,20250813,000000,10.33,10.34,10.301,10.305,912,0
+EFU.US,D,20250815,000000,10.18,10.19,10.18,10.19,795,0
+EFU.US,D,20250818,000000,10.259,10.259,10.21,10.21,193,0
+EFU.US,D,20250820,000000,10.2099,10.2099,10.1529,10.1529,1251,0
+EFU.US,D,20250821,000000,10.27,10.27,10.26,10.27,1193,0
+EFU.US,D,20250822,000000,9.9201,9.9784,9.9201,9.9784,307,0
+EFU.US,D,20250826,000000,10.278,10.2796,10.2405,10.2651,1962,0
+EFU.US,D,20250827,000000,10.37,10.37,10.3206,10.3206,404,0
+EFU.US,D,20250828,000000,10.23,10.2447,10.23,10.2447,666,0
+EFU.US,D,20250829,000000,10.3799,10.3799,10.3774,10.3774,400,0
+EFU.US,D,20250902,000000,10.679,10.695,10.5944,10.5944,890,0
+EFU.US,D,20250903,000000,10.55,10.5899,10.55,10.5611,391,0
+EFU.US,D,20250908,000000,10.111,10.1271,10.111,10.1271,1892,0
+EFU.US,D,20250911,000000,10,10,9.99,9.99,352,0
+EFU.US,D,20250912,000000,10.0999,10.11,10.07,10.0703,3899,0
+EFU.US,D,20250915,000000,10,10,9.955,9.955,423,0
+EFU.US,D,20250916,000000,9.999,9.999,9.9958,9.9958,2849,0
+EFU.US,D,20250917,000000,10.01,10.0806,10,10.0806,283,0
+EFU.US,D,20250919,000000,10.149,10.1499,10.0857,10.0857,1034,0
+EFU.US,D,20250922,000000,10.1,10.1,10.0247,10.0247,640,0
+EFU.US,D,20250924,000000,10.031,10.0468,10.031,10.0468,2676,0
+EFU.US,D,20250926,000000,10.061,10.095,10.0394,10.04,4454,0
+EFU.US,D,20250930,000000,9.96,9.96,9.8671,9.8671,190,0
+EFU.US,D,20251001,000000,9.77,9.77,9.71,9.71,282,0
+EFU.US,D,20251002,000000,9.7399,9.7399,9.6814,9.6814,699,0
+EFU.US,D,20251003,000000,9.55,9.63,9.535,9.535,629,0
+EFU.US,D,20251008,000000,9.64,9.64,9.6063,9.6063,492,0
+EFU.US,D,20251009,000000,9.789,9.79,9.67,9.79,17943,0
+EFU.US,D,20251013,000000,10.05,10.05,9.9805,9.99,2807,0
+EFU.US,D,20251015,000000,9.82,9.83,9.8186,9.8186,1535,0
+EFU.US,D,20251017,000000,9.729,9.729,9.67,9.67,638,0
+EFU.US,D,20251020,000000,9.58,9.58,9.5007,9.515,3650,0
+EFU.US,D,20251022,000000,9.68,9.7,9.68,9.6854,21024,0
+EFU.US,D,20251027,000000,9.49,9.54,9.4451,9.4451,757,0
+EFU.US,D,20251103,000000,9.7099,9.71,9.705,9.705,858,0
+EFU.US,D,20251104,000000,9.93,9.97,9.91,9.92,17153,0
+EFU.US,D,20251105,000000,9.74,9.77,9.74,9.7691,17041,0
+EFU.US,D,20251106,000000,9.849,9.849,9.8127,9.8127,462,0
+EFU.US,D,20251107,000000,9.76,9.76,9.76,9.76,507,0
+EFU.US,D,20251111,000000,9.45,9.45,9.41,9.41,573,0
+EFU.US,D,20251117,000000,9.725,9.8324,9.725,9.8324,336,0
+EFU.US,D,20251119,000000,10.19,10.22,10.1315,10.1315,4938,0
+EFU.US,D,20251120,000000,10.0025,10.42,10.0025,10.4155,6760,0
+EFU.US,D,20251121,000000,10.231,10.231,10.1206,10.1206,1060,0
+EFU.US,D,20251124,000000,10.09,10.0901,10.0823,10.0823,1950,0
+EFU.US,D,20251125,000000,9.9699,9.9699,9.86,9.865,1124,0
+EFU.US,D,20251126,000000,9.65,9.85,9.6344,9.6344,300,0
+EFU.US,D,20251201,000000,9.63,9.6899,9.63,9.6799,2896,0
+EFU.US,D,20251202,000000,9.6225,9.6242,9.62,9.6242,4725,0
+EFU.US,D,20251204,000000,9.43,9.4937,9.43,9.4937,5654,0
+EFU.US,D,20251208,000000,9.4801,9.55,9.4801,9.55,2436,0
+EFU.US,D,20251209,000000,9.5299,9.568,9.5299,9.568,777,0
+EFU.US,D,20251210,000000,9.55,9.57,9.36,9.3609,3529,0
+EFU.US,D,20251211,000000,9.31,9.32,9.24,9.2586,30848,0
+EFU.US,D,20251212,000000,9.37,9.37,9.36,9.3699,3587,0
+EFU.US,D,20251215,000000,9.24,9.27,9.2,9.245,1396,0
+EFU.US,D,20251216,000000,9.29,9.34,9.29,9.3215,5764,0
+EFU.US,D,20251217,000000,9.451,9.4847,9.451,9.4847,2621,0
+EFU.US,D,20251218,000000,9.33,9.3572,9.28,9.3572,4475,0
+EFU.US,D,20251219,000000,9.27,9.32,9.2,9.2543,1123,0
+EFU.US,D,20251222,000000,9.25,9.25,9.19,9.19,1918,0
+EFU.US,D,20251223,000000,9.06,9.09,9.06,9.08,2890,0
+EFU.US,D,20251224,000000,8.96,8.96,8.94,8.944,825,0
+EFU.US,D,20251226,000000,8.9138,8.925,8.9138,8.925,1266,0
+EFU.US,D,20251229,000000,8.97,9.02,8.97,8.985,507,0
+EFU.US,D,20251230,000000,8.92,8.9462,8.91,8.9462,1266,0
+EFU.US,D,20251231,000000,9.04,9.0499,9,9.0369,2859,0
+EFU.US,D,20260102,000000,8.86,8.8701,8.86,8.86,5977,0
+EFU.US,D,20260105,000000,8.84,8.86,8.65,8.65,3350,0
+EFU.US,D,20260106,000000,8.63,8.65,8.6279,8.6279,7207,0
+EFU.US,D,20260107,000000,8.68,8.705,8.68,8.69,4501,0
+EFU.US,D,20260108,000000,8.76,8.76,8.695,8.695,2751,0
+EFU.US,D,20260112,000000,8.5,8.54,8.4542,8.4542,3368,0
+EFU.US,D,20260113,000000,8.53,8.5332,8.53,8.5332,1071,0
+EFU.US,D,20260114,000000,8.481,8.481,8.4701,8.475,1871,0
+EFU.US,D,20260116,000000,8.449,8.449,8.44,8.44,1211,0
+EFU.US,D,20260120,000000,8.661,8.72,8.59,8.7,4601,0
+EFU.US,D,20260121,000000,8.54,8.6,8.525,8.525,856,0
+EFU.US,D,20260122,000000,8.46,8.47,8.42,8.4457,8845,0
+EFU.US,D,20260123,000000,8.51,8.52,8.37,8.37,9026,0
+EFU.US,D,20260126,000000,8.26,8.33,8.26,8.27,788,0
+EFU.US,D,20260127,000000,8.075,8.075,8,8.0051,4485,0
+EFU.US,D,20260128,000000,8.179,8.23,8.1538,8.1679,3874,0
+EFU.US,D,20260129,000000,8.18,8.18,8.0869,8.0869,769,0
+EFU.US,D,20260130,000000,8.139,8.229,8.139,8.2215,8340,0
+EFU.US,D,20260202,000000,8.121,8.125,8.121,8.125,958,0
+EFU.US,D,20260203,000000,8.1,8.1259,8.1,8.1259,2645,0
+EFU.US,D,20260204,000000,7.97,8.0691,7.97,8.0691,344,0
+EFU.US,D,20260205,000000,8.27,8.3098,8.24,8.3098,495,0
+EFU.US,D,20260206,000000,8.005,8.1,7.935,7.935,2119,0
+EFU.US,D,20260209,000000,7.885,7.9,7.7,7.705,2335,0
+EFU.US,D,20260210,000000,7.63,7.68,7.59,7.68,2768,0
+EFU.US,D,20260211,000000,7.589,7.589,7.570229,7.5752,373,0
+EFU.US,D,20260212,000000,7.715,7.72,7.7,7.7,700,0
+EFU.US,D,20260213,000000,7.72,7.72,7.7,7.7,582,0
+EFU.US,D,20260217,000000,7.7136,7.78,7.705,7.705,524,0
+EFU.US,D,20260218,000000,7.62,7.68,7.62,7.68,5188,0
diff --git a/daily/us/nyse etfs/1/egus.us.txt b/daily/us/nyse etfs/1/egus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc5443db1c2441c6ae8dd84346386f7fcc61d4e4
--- /dev/null
+++ b/daily/us/nyse etfs/1/egus.us.txt	
@@ -0,0 +1,710 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EGUS.US,D,20230209,000000,25.8527,25.8527,25.8527,25.8527,41,0
+EGUS.US,D,20230210,000000,25.7067,25.7067,25.7067,25.7067,1,0
+EGUS.US,D,20230213,000000,26.058,26.058,26.058,26.058,50,0
+EGUS.US,D,20230214,000000,26.08,26.2525,26.08,26.2525,50,0
+EGUS.US,D,20230215,000000,26.3468,26.3468,26.3468,26.3468,38,0
+EGUS.US,D,20230216,000000,25.918,25.918,25.918,25.918,38,0
+EGUS.US,D,20230217,000000,25.8,25.8,25.715,25.715,100,0
+EGUS.US,D,20230222,000000,25.0776,25.0776,25.0776,25.0776,1,0
+EGUS.US,D,20230223,000000,25.3453,25.3453,25.3453,25.3453,38,0
+EGUS.US,D,20230224,000000,24.9049,24.9049,24.9049,24.9049,38,0
+EGUS.US,D,20230227,000000,25.0532,25.0532,25.0532,25.0532,16,0
+EGUS.US,D,20230228,000000,25.0657,25.0657,25.0657,25.0657,16,0
+EGUS.US,D,20230301,000000,24.97,24.97,24.79,24.8496,300,0
+EGUS.US,D,20230302,000000,25.088,25.088,25.088,25.088,16,0
+EGUS.US,D,20230303,000000,25.627,25.627,25.627,25.627,16,0
+EGUS.US,D,20230306,000000,25.6527,25.6527,25.6527,25.6527,4,0
+EGUS.US,D,20230307,000000,25.292,25.292,25.292,25.292,1,0
+EGUS.US,D,20230308,000000,25.3711,25.3711,25.3711,25.3711,40,0
+EGUS.US,D,20230309,000000,24.973,24.973,24.973,24.973,1,0
+EGUS.US,D,20230310,000000,24.4843,24.4843,24.4843,24.4843,2,0
+EGUS.US,D,20230313,000000,24.77,24.77,24.6318,24.6318,101,0
+EGUS.US,D,20230314,000000,25.16,25.16,25.16,25.16,100,0
+EGUS.US,D,20230315,000000,25.09,25.09,25.0515,25.0515,100,0
+EGUS.US,D,20230316,000000,25.74,25.74,25.74,25.74,103,0
+EGUS.US,D,20230317,000000,25.5752,25.5752,25.5752,25.5752,2,0
+EGUS.US,D,20230320,000000,25.6582,25.6582,25.6582,25.6582,1,0
+EGUS.US,D,20230321,000000,26.0916,26.0916,26.0916,26.0916,12,0
+EGUS.US,D,20230322,000000,25.7839,25.7839,25.7839,25.7839,2,0
+EGUS.US,D,20230323,000000,25.9288,25.9288,25.9288,25.9288,2,0
+EGUS.US,D,20230328,000000,25.7449,25.7449,25.7449,25.7449,2,0
+EGUS.US,D,20230329,000000,26.1734,26.1734,26.1734,26.1734,2,0
+EGUS.US,D,20230330,000000,26.3802,26.3802,26.3802,26.3802,2,0
+EGUS.US,D,20230331,000000,26.8648,26.8648,26.8648,26.8648,2,0
+EGUS.US,D,20230403,000000,26.8584,26.8584,26.8584,26.8584,2,0
+EGUS.US,D,20230404,000000,26.7141,26.7141,26.7141,26.7141,1,0
+EGUS.US,D,20230405,000000,26.69,26.69,26.4526,26.4526,101,0
+EGUS.US,D,20230406,000000,26.6139,26.6139,26.6139,26.6139,2,0
+EGUS.US,D,20230410,000000,26.5555,26.5555,26.5555,26.5555,8,0
+EGUS.US,D,20230411,000000,26.4589,26.4589,26.4589,26.4589,9,0
+EGUS.US,D,20230412,000000,26.3052,26.3052,26.3052,26.3052,1,0
+EGUS.US,D,20230413,000000,26.8393,26.8393,26.8393,26.8393,1,0
+EGUS.US,D,20230414,000000,26.7626,26.7626,26.7626,26.7626,1,0
+EGUS.US,D,20230417,000000,26.8154,26.8154,26.8154,26.8154,1,0
+EGUS.US,D,20230418,000000,26.8612,26.8612,26.8612,26.8612,2,0
+EGUS.US,D,20230419,000000,26.8499,26.8499,26.8499,26.8499,7,0
+EGUS.US,D,20230420,000000,26.6726,26.6726,26.6726,26.6726,6,0
+EGUS.US,D,20230421,000000,26.7393,26.7393,26.7393,26.7393,1,0
+EGUS.US,D,20230424,000000,26.6875,26.6875,26.6875,26.6875,5,0
+EGUS.US,D,20230425,000000,26.1688,26.1688,26.1688,26.1688,2,0
+EGUS.US,D,20230426,000000,26.3175,26.3175,26.3175,26.3175,1,0
+EGUS.US,D,20230427,000000,26.9752,26.9752,26.9752,26.9752,14,0
+EGUS.US,D,20230428,000000,27.183,27.183,27.183,27.183,20,0
+EGUS.US,D,20230501,000000,27.1959,27.1959,27.1959,27.1959,2,0
+EGUS.US,D,20230502,000000,26.9516,26.9516,26.9516,26.9516,1,0
+EGUS.US,D,20230503,000000,26.7911,26.7911,26.7911,26.7911,11,0
+EGUS.US,D,20230504,000000,26.6342,26.6342,26.6342,26.6342,11,0
+EGUS.US,D,20230505,000000,27.1866,27.1866,27.1866,27.1866,11,0
+EGUS.US,D,20230508,000000,27.2447,27.2447,27.2447,27.2447,11,0
+EGUS.US,D,20230509,000000,27.17,27.17,27.1253,27.1253,389,0
+EGUS.US,D,20230510,000000,27.3885,27.3885,27.3885,27.3885,11,0
+EGUS.US,D,20230511,000000,27.3961,27.3961,27.3961,27.3961,11,0
+EGUS.US,D,20230512,000000,27.3202,27.3202,27.3202,27.3202,1,0
+EGUS.US,D,20230515,000000,27.4016,27.4016,27.4016,27.4016,11,0
+EGUS.US,D,20230516,000000,27.3817,27.3817,27.3817,27.3817,11,0
+EGUS.US,D,20230517,000000,27.47,27.7369,27.47,27.7369,185,0
+EGUS.US,D,20230518,000000,28.1605,28.1605,28.1605,28.1605,1,0
+EGUS.US,D,20230519,000000,28.18,28.18,28.0828,28.0828,200,0
+EGUS.US,D,20230522,000000,28.19,28.19,28.1477,28.1477,3960,0
+EGUS.US,D,20230523,000000,27.7274,27.7274,27.7274,27.7274,11,0
+EGUS.US,D,20230524,000000,27.5639,27.5639,27.5639,27.5639,1,0
+EGUS.US,D,20230525,000000,28.1054,28.1054,28.1054,28.1054,11,0
+EGUS.US,D,20230526,000000,28.617,28.617,28.617,28.617,11,0
+EGUS.US,D,20230530,000000,28.6526,28.6526,28.6526,28.6526,2,0
+EGUS.US,D,20230531,000000,28.5252,28.5252,28.5252,28.5252,1,0
+EGUS.US,D,20230601,000000,28.8811,28.8811,28.8811,28.8811,1,0
+EGUS.US,D,20230602,000000,29.2279,29.2458,29.2279,29.2458,172,0
+EGUS.US,D,20230605,000000,29.2461,29.2461,29.2461,29.2461,1,0
+EGUS.US,D,20230606,000000,29.3088,29.3088,29.3088,29.3088,6,0
+EGUS.US,D,20230607,000000,28.7907,28.7907,28.7907,28.7907,27,0
+EGUS.US,D,20230608,000000,29.0688,29.0688,29.0688,29.0688,27,0
+EGUS.US,D,20230609,000000,29.12,29.1584,29.1157,29.1584,689,0
+EGUS.US,D,20230612,000000,29.23,29.5631,29.2215,29.5631,1011,0
+EGUS.US,D,20230613,000000,29.7847,29.7847,29.7847,29.7847,7,0
+EGUS.US,D,20230614,000000,29.8555,29.8555,29.8555,29.8555,1,0
+EGUS.US,D,20230615,000000,30.3066,30.3066,30.3066,30.3066,2,0
+EGUS.US,D,20230616,000000,30.1281,30.1281,30.1281,30.1281,200,0
+EGUS.US,D,20230620,000000,30.0825,30.0825,30.0825,30.0825,2,0
+EGUS.US,D,20230621,000000,29.7846,29.7846,29.7846,29.7846,2,0
+EGUS.US,D,20230622,000000,30.0432,30.0432,30.0432,30.0432,2,0
+EGUS.US,D,20230623,000000,29.8319,29.8319,29.8319,29.8319,2,0
+EGUS.US,D,20230626,000000,29.4803,29.4803,29.4803,29.4803,2,0
+EGUS.US,D,20230627,000000,29.878,29.878,29.878,29.878,2,0
+EGUS.US,D,20230628,000000,29.913,29.913,29.913,29.913,2,0
+EGUS.US,D,20230629,000000,29.9917,29.9917,29.9917,29.9917,1,0
+EGUS.US,D,20230630,000000,30.4856,30.4856,30.4856,30.4856,2,0
+EGUS.US,D,20230703,000000,30.46,30.46,30.46,30.46,164,0
+EGUS.US,D,20230705,000000,30.4828,30.4828,30.4828,30.4828,2,0
+EGUS.US,D,20230706,000000,30.2938,30.2938,30.2938,30.2938,1,0
+EGUS.US,D,20230707,000000,30.1996,30.1996,30.1996,30.1996,8,0
+EGUS.US,D,20230710,000000,30.1,30.1707,30.0977,30.1707,210,0
+EGUS.US,D,20230711,000000,30.3464,30.3464,30.3464,30.3464,21,0
+EGUS.US,D,20230712,000000,30.675,30.675,30.675,30.675,6,0
+EGUS.US,D,20230713,000000,31.1034,31.1034,31.1034,31.1034,49,0
+EGUS.US,D,20230714,000000,31.23,31.23,31.1095,31.1095,262,0
+EGUS.US,D,20230717,000000,31.3512,31.3512,31.3512,31.3512,3,0
+EGUS.US,D,20230718,000000,31.6271,31.6271,31.6271,31.6271,2,0
+EGUS.US,D,20230719,000000,31.6678,31.6678,31.6678,31.6678,6,0
+EGUS.US,D,20230720,000000,31.0417,31.0417,31.0417,31.0417,2,0
+EGUS.US,D,20230721,000000,30.9997,30.9997,30.9997,30.9997,27,0
+EGUS.US,D,20230724,000000,31.0697,31.0697,31.0697,31.0697,1,0
+EGUS.US,D,20230725,000000,31.2828,31.2828,31.2828,31.2828,20,0
+EGUS.US,D,20230726,000000,31.2198,31.2198,31.2198,31.2198,10,0
+EGUS.US,D,20230727,000000,30.9868,30.9868,30.9868,30.9868,10,0
+EGUS.US,D,20230728,000000,31.4535,31.4535,31.4535,31.4535,13,0
+EGUS.US,D,20230731,000000,31.4781,31.4781,31.4781,31.4781,9,0
+EGUS.US,D,20230801,000000,31.44,31.44,31.39,31.414,2293,0
+EGUS.US,D,20230802,000000,30.8183,30.8183,30.8183,30.8183,70,0
+EGUS.US,D,20230803,000000,30.7965,30.7965,30.7965,30.7965,3,0
+EGUS.US,D,20230804,000000,30.89,30.89,30.6389,30.6389,1194,0
+EGUS.US,D,20230807,000000,30.69,30.8765,30.69,30.8765,817,0
+EGUS.US,D,20230808,000000,30.7861,30.7861,30.7861,30.7861,97,0
+EGUS.US,D,20230809,000000,30.4848,30.4848,30.4848,30.4848,10,0
+EGUS.US,D,20230810,000000,30.554,30.554,30.554,30.554,97,0
+EGUS.US,D,20230811,000000,30.3916,30.3916,30.3916,30.3916,10,0
+EGUS.US,D,20230814,000000,30.7016,30.7016,30.7016,30.7016,2,0
+EGUS.US,D,20230815,000000,30.5011,30.5011,30.4382,30.4382,131,0
+EGUS.US,D,20230816,000000,30.1543,30.1543,30.1543,30.1543,8,0
+EGUS.US,D,20230817,000000,29.99,29.99,29.79,29.8593,1570,0
+EGUS.US,D,20230818,000000,29.7449,29.7449,29.7449,29.7449,572,0
+EGUS.US,D,20230821,000000,30.1793,30.1793,30.1793,30.1793,180,0
+EGUS.US,D,20230822,000000,30.1656,30.1656,30.1656,30.1656,81,0
+EGUS.US,D,20230823,000000,30.5932,30.5932,30.5932,30.5932,81,0
+EGUS.US,D,20230824,000000,30.097,30.097,30.097,30.097,81,0
+EGUS.US,D,20230825,000000,30.328,30.328,30.328,30.328,81,0
+EGUS.US,D,20230828,000000,30.5304,30.5304,30.5304,30.5304,36,0
+EGUS.US,D,20230829,000000,31,31.1265,31,31.1265,731,0
+EGUS.US,D,20230830,000000,31.3196,31.3196,31.3196,31.3196,16,0
+EGUS.US,D,20230831,000000,31.5237,31.5237,31.4016,31.4016,1238,0
+EGUS.US,D,20230901,000000,31.4242,31.4242,31.4242,31.4242,130,0
+EGUS.US,D,20230905,000000,31.4299,31.4299,31.4299,31.4299,98,0
+EGUS.US,D,20230906,000000,31.1007,31.1007,31.1007,31.1007,98,0
+EGUS.US,D,20230907,000000,30.9546,30.9546,30.9546,30.9546,98,0
+EGUS.US,D,20230908,000000,30.9526,30.9526,30.9526,30.9526,11,0
+EGUS.US,D,20230911,000000,31.2702,31.2702,31.2702,31.2702,98,0
+EGUS.US,D,20230912,000000,30.94,30.94,30.94,30.94,98,0
+EGUS.US,D,20230913,000000,31.03,31.03,31.0146,31.0146,322,0
+EGUS.US,D,20230914,000000,31.1903,31.1903,31.1903,31.1903,98,0
+EGUS.US,D,20230915,000000,30.7093,30.7093,30.7093,30.7093,98,0
+EGUS.US,D,20230918,000000,30.7233,30.7233,30.7233,30.7233,11,0
+EGUS.US,D,20230919,000000,30.6757,30.6757,30.6757,30.6757,98,0
+EGUS.US,D,20230920,000000,30.258,30.258,30.258,30.258,98,0
+EGUS.US,D,20230921,000000,29.6423,29.6423,29.6423,29.6423,98,0
+EGUS.US,D,20230922,000000,29.5895,29.5895,29.5895,29.5895,16,0
+EGUS.US,D,20230925,000000,29.7203,29.7203,29.7203,29.7203,13,0
+EGUS.US,D,20230926,000000,29.2232,29.2232,29.2232,29.2232,10,0
+EGUS.US,D,20230927,000000,29.0699,29.2775,29.0699,29.2775,150,0
+EGUS.US,D,20230928,000000,29.5015,29.5015,29.5015,29.5015,1,0
+EGUS.US,D,20230929,000000,29.4847,29.4847,29.4847,29.4847,10,0
+EGUS.US,D,20231002,000000,29.7134,29.7134,29.7134,29.7134,3,0
+EGUS.US,D,20231003,000000,29.183,29.183,29.183,29.183,1,0
+EGUS.US,D,20231004,000000,29.6191,29.6191,29.6191,29.6191,6,0
+EGUS.US,D,20231005,000000,29.6169,29.6169,29.6169,29.6169,2,0
+EGUS.US,D,20231006,000000,30.1278,30.1278,30.1278,30.1278,1,0
+EGUS.US,D,20231009,000000,30.2639,30.2639,30.2639,30.2639,2,0
+EGUS.US,D,20231010,000000,30.4147,30.4147,30.4147,30.4147,2,0
+EGUS.US,D,20231011,000000,30.6657,30.6657,30.6657,30.6657,10,0
+EGUS.US,D,20231012,000000,30.4986,30.4986,30.4986,30.4986,6,0
+EGUS.US,D,20231013,000000,30.1666,30.1666,30.1666,30.1666,1,0
+EGUS.US,D,20231016,000000,30.56,30.56,30.56,30.56,3,0
+EGUS.US,D,20231017,000000,30.4,30.4322,30.4,30.4322,506,0
+EGUS.US,D,20231018,000000,30.12,30.17,29.9403,29.9403,979,0
+EGUS.US,D,20231019,000000,29.7176,29.7176,29.7176,29.7176,3,0
+EGUS.US,D,20231020,000000,29.2507,29.2507,29.2507,29.2507,3,0
+EGUS.US,D,20231023,000000,29.3252,29.3252,29.3252,29.3252,3,0
+EGUS.US,D,20231024,000000,29.57,29.57,29.5352,29.5352,1005,0
+EGUS.US,D,20231025,000000,28.8496,28.8496,28.8496,28.8496,5,0
+EGUS.US,D,20231026,000000,28.316,28.316,28.316,28.316,7,0
+EGUS.US,D,20231027,000000,28.61,28.61,28.3691,28.3691,351,0
+EGUS.US,D,20231030,000000,28.7761,28.7761,28.7761,28.7761,91,0
+EGUS.US,D,20231031,000000,28.65,28.9217,28.65,28.9217,686,0
+EGUS.US,D,20231101,000000,29.333,29.333,29.333,29.333,93,0
+EGUS.US,D,20231102,000000,29.8946,29.8946,29.8946,29.8946,1,0
+EGUS.US,D,20231103,000000,30.06,30.2104,30.0555,30.2104,200,0
+EGUS.US,D,20231106,000000,30.3572,30.3572,30.3572,30.3572,1,0
+EGUS.US,D,20231107,000000,30.6595,30.6595,30.6595,30.6595,1,0
+EGUS.US,D,20231108,000000,30.8089,30.8089,30.8089,30.8089,2,0
+EGUS.US,D,20231109,000000,30.5613,30.5613,30.5613,30.5613,1,0
+EGUS.US,D,20231110,000000,31.165,31.165,31.165,31.165,1,0
+EGUS.US,D,20231113,000000,31.1437,31.1437,31.1437,31.1437,1,0
+EGUS.US,D,20231114,000000,31.7836,31.7836,31.7836,31.7836,7,0
+EGUS.US,D,20231115,000000,31.7875,31.7875,31.7875,31.7875,5,0
+EGUS.US,D,20231116,000000,31.9091,31.9091,31.9091,31.9091,3,0
+EGUS.US,D,20231117,000000,31.883,31.883,31.883,31.883,2,0
+EGUS.US,D,20231120,000000,32.2142,32.2142,32.2142,32.2142,1,0
+EGUS.US,D,20231121,000000,32.1789,32.1789,32.1789,32.1789,58,0
+EGUS.US,D,20231122,000000,32.3358,32.3358,32.3358,32.3358,3,0
+EGUS.US,D,20231124,000000,32.273,32.273,32.273,32.273,1,0
+EGUS.US,D,20231127,000000,32.2681,32.2681,32.2681,32.2681,1,0
+EGUS.US,D,20231128,000000,32.3291,32.3291,32.3291,32.3291,12,0
+EGUS.US,D,20231129,000000,32.2925,32.2925,32.2925,32.2925,10,0
+EGUS.US,D,20231130,000000,32.3043,32.3043,32.3043,32.3043,152,0
+EGUS.US,D,20231201,000000,32.4425,32.4425,32.4425,32.4425,86,0
+EGUS.US,D,20231204,000000,32.08,32.123,32.08,32.123,146,0
+EGUS.US,D,20231205,000000,32.262,32.262,32.262,32.262,4,0
+EGUS.US,D,20231206,000000,32.0831,32.0831,32.0831,32.0831,3,0
+EGUS.US,D,20231207,000000,32.4945,32.4945,32.4945,32.4945,1,0
+EGUS.US,D,20231208,000000,32.6899,32.6899,32.6726,32.6726,991,0
+EGUS.US,D,20231211,000000,32.6243,32.6243,32.6243,32.6243,71,0
+EGUS.US,D,20231212,000000,32.8709,32.8709,32.8709,32.8709,15,0
+EGUS.US,D,20231213,000000,33.25,33.25,33.2173,33.2173,116,0
+EGUS.US,D,20231214,000000,33.14,33.1596,33.14,33.1596,667,0
+EGUS.US,D,20231215,000000,33.3248,33.3248,33.3248,33.3248,31,0
+EGUS.US,D,20231218,000000,33.44,33.5628,33.44,33.5628,488,0
+EGUS.US,D,20231219,000000,33.6906,33.6906,33.6906,33.6906,14,0
+EGUS.US,D,20231220,000000,33.2864,33.2864,33.2864,33.2864,10,0
+EGUS.US,D,20231221,000000,33.6097,33.6097,33.6097,33.6097,185,0
+EGUS.US,D,20231222,000000,33.6093,33.6093,33.6093,33.6093,17,0
+EGUS.US,D,20231226,000000,33.722,33.722,33.722,33.722,90,0
+EGUS.US,D,20231227,000000,33.7543,33.7543,33.7543,33.7543,5,0
+EGUS.US,D,20231228,000000,33.7785,33.7785,33.7785,33.7785,14,0
+EGUS.US,D,20231229,000000,33.6389,33.6389,33.6389,33.6389,20,0
+EGUS.US,D,20240102,000000,33.047,33.047,33.047,33.047,32,0
+EGUS.US,D,20240103,000000,32.728,32.728,32.728,32.728,13,0
+EGUS.US,D,20240104,000000,32.5365,32.5365,32.5365,32.5365,12,0
+EGUS.US,D,20240105,000000,32.5721,32.5721,32.5721,32.5721,29,0
+EGUS.US,D,20240108,000000,32.95,33.2731,32.95,33.2731,3009,0
+EGUS.US,D,20240109,000000,33.3429,33.3429,33.3429,33.3429,67,0
+EGUS.US,D,20240110,000000,33.6693,33.6693,33.6693,33.6693,1,0
+EGUS.US,D,20240111,000000,33.8,33.8,33.7438,33.7438,319,0
+EGUS.US,D,20240112,000000,33.78,33.78,33.73,33.7781,401,0
+EGUS.US,D,20240116,000000,33.75,33.75,33.7289,33.7289,3006,0
+EGUS.US,D,20240117,000000,33.5899,33.5899,33.5899,33.5899,14,0
+EGUS.US,D,20240118,000000,34.0088,34.0088,34.0088,34.0088,1,0
+EGUS.US,D,20240119,000000,34.5202,34.5202,34.5202,34.5202,17,0
+EGUS.US,D,20240122,000000,34.72,34.73,34.641,34.641,15406,0
+EGUS.US,D,20240123,000000,34.7336,34.7336,34.7336,34.7336,4,0
+EGUS.US,D,20240124,000000,34.8781,34.8781,34.8781,34.8781,5,0
+EGUS.US,D,20240125,000000,34.9237,34.9237,34.9237,34.9237,5,0
+EGUS.US,D,20240126,000000,34.98,34.98,34.8952,34.8952,15201,0
+EGUS.US,D,20240129,000000,35.2983,35.2983,35.2983,35.2983,1,0
+EGUS.US,D,20240130,000000,35.1461,35.1461,35.1461,35.1461,1,0
+EGUS.US,D,20240131,000000,34.4116,34.4116,34.4116,34.4116,11,0
+EGUS.US,D,20240201,000000,34.8294,34.8294,34.8294,34.8294,1,0
+EGUS.US,D,20240202,000000,35.6171,35.6171,35.6171,35.6171,56,0
+EGUS.US,D,20240205,000000,35.6473,35.6473,35.6473,35.6473,21,0
+EGUS.US,D,20240206,000000,35.593,35.593,35.593,35.593,1,0
+EGUS.US,D,20240207,000000,36.0416,36.0416,36.0416,36.0416,17,0
+EGUS.US,D,20240208,000000,36.1193,36.1193,36.1193,36.1193,21,0
+EGUS.US,D,20240209,000000,36.5766,36.5766,36.5766,36.5766,1,0
+EGUS.US,D,20240212,000000,36.3164,36.335,36.3164,36.335,150,0
+EGUS.US,D,20240214,000000,36.2764,36.2764,36.2764,36.2764,10,0
+EGUS.US,D,20240215,000000,36.2997,36.2997,36.2997,36.2997,20,0
+EGUS.US,D,20240216,000000,36.0645,36.0645,36.0645,36.0645,71,0
+EGUS.US,D,20240220,000000,35.5962,35.5962,35.5962,35.5962,44,0
+EGUS.US,D,20240221,000000,35.3337,35.5266,35.3337,35.5266,357,0
+EGUS.US,D,20240222,000000,36.7139,36.7139,36.7139,36.7139,3,0
+EGUS.US,D,20240223,000000,36.6602,36.6602,36.6602,36.6602,4,0
+EGUS.US,D,20240226,000000,36.558,36.558,36.558,36.558,4,0
+EGUS.US,D,20240227,000000,36.5866,36.5866,36.5866,36.5866,78,0
+EGUS.US,D,20240228,000000,36.4459,36.4459,36.4459,36.4459,21,0
+EGUS.US,D,20240229,000000,36.8049,36.8049,36.8049,36.8049,7,0
+EGUS.US,D,20240301,000000,37.1355,37.1355,37.1355,37.1355,10,0
+EGUS.US,D,20240304,000000,36.9713,36.9713,36.9713,36.9713,42,0
+EGUS.US,D,20240305,000000,36.3456,36.3456,36.3456,36.3456,2,0
+EGUS.US,D,20240306,000000,36.5063,36.5063,36.5063,36.5063,19,0
+EGUS.US,D,20240307,000000,37.0536,37.0536,37.0536,37.0536,108,0
+EGUS.US,D,20240308,000000,36.6723,36.6723,36.6723,36.6723,2,0
+EGUS.US,D,20240311,000000,36.4572,36.4572,36.4572,36.4572,12,0
+EGUS.US,D,20240312,000000,37.1576,37.1576,37.1576,37.1576,74,0
+EGUS.US,D,20240313,000000,37.0105,37.0105,37.0105,37.0105,37,0
+EGUS.US,D,20240314,000000,36.9943,36.9943,36.9943,36.9943,13,0
+EGUS.US,D,20240315,000000,36.62,36.62,36.5487,36.5487,1145,0
+EGUS.US,D,20240318,000000,36.96,36.96,36.9158,36.9158,213,0
+EGUS.US,D,20240319,000000,37.1599,37.1599,37.1599,37.1599,5,0
+EGUS.US,D,20240320,000000,37.28,37.4801,37.135,37.4801,515,0
+EGUS.US,D,20240321,000000,37.5308,37.5308,37.5239,37.5239,178,0
+EGUS.US,D,20240322,000000,37.5895,37.5895,37.5895,37.5895,1,0
+EGUS.US,D,20240325,000000,37.3943,37.3943,37.3943,37.3943,11,0
+EGUS.US,D,20240326,000000,37.2584,37.2584,37.2584,37.2584,811,0
+EGUS.US,D,20240327,000000,37.3343,37.3343,37.3343,37.3343,11,0
+EGUS.US,D,20240328,000000,37.3168,37.3168,37.3168,37.3168,121,0
+EGUS.US,D,20240401,000000,37.2787,37.2787,37.2787,37.2787,63,0
+EGUS.US,D,20240402,000000,36.9776,36.9776,36.9776,36.9776,6,0
+EGUS.US,D,20240403,000000,37.0425,37.0425,37.0425,37.0425,117,0
+EGUS.US,D,20240404,000000,36.5876,36.5876,36.5876,36.5876,90,0
+EGUS.US,D,20240405,000000,37.1022,37.1022,37.1022,37.1022,9,0
+EGUS.US,D,20240408,000000,37.087,37.087,37.087,37.087,62,0
+EGUS.US,D,20240409,000000,37.103,37.103,37.103,37.103,5,0
+EGUS.US,D,20240410,000000,36.8899,36.8991,36.8899,36.8991,564,0
+EGUS.US,D,20240411,000000,37.4169,37.4169,37.4169,37.4169,137,0
+EGUS.US,D,20240412,000000,36.8572,36.8572,36.8572,36.8572,12,0
+EGUS.US,D,20240415,000000,36.23,36.26,36.2134,36.2134,1582,0
+EGUS.US,D,20240416,000000,36.1975,36.1975,36.1975,36.1975,78,0
+EGUS.US,D,20240417,000000,35.8363,35.8363,35.8363,35.8363,3,0
+EGUS.US,D,20240418,000000,35.5864,35.5864,35.5864,35.5864,58,0
+EGUS.US,D,20240419,000000,34.8244,34.8244,34.8244,34.8244,10,0
+EGUS.US,D,20240422,000000,35.1478,35.1478,35.1478,35.1478,6,0
+EGUS.US,D,20240423,000000,35.7647,35.7647,35.7647,35.7647,3,0
+EGUS.US,D,20240424,000000,35.7761,35.7761,35.7761,35.7761,3,0
+EGUS.US,D,20240425,000000,35.5096,35.5096,35.5096,35.5096,23,0
+EGUS.US,D,20240426,000000,36.2254,36.2254,36.2254,36.2254,9,0
+EGUS.US,D,20240429,000000,36.2951,36.2951,36.2951,36.2951,58,0
+EGUS.US,D,20240430,000000,35.7145,35.7145,35.7145,35.7145,21,0
+EGUS.US,D,20240501,000000,35.5465,35.5465,35.5465,35.5465,5,0
+EGUS.US,D,20240502,000000,35.9499,35.9628,35.9499,35.9628,901,0
+EGUS.US,D,20240503,000000,36.76,36.7699,36.673,36.673,305,0
+EGUS.US,D,20240506,000000,37.1429,37.1429,37.1429,37.1429,59,0
+EGUS.US,D,20240507,000000,37.2719,37.2719,37.1835,37.1835,204,0
+EGUS.US,D,20240508,000000,37.103,37.103,37.103,37.103,1,0
+EGUS.US,D,20240509,000000,37.2162,37.2162,37.2162,37.2162,2,0
+EGUS.US,D,20240510,000000,37.2758,37.2758,37.2758,37.2758,14,0
+EGUS.US,D,20240513,000000,37.2481,37.2481,37.2481,37.2481,7,0
+EGUS.US,D,20240514,000000,37.5224,37.5224,37.5224,37.5224,21,0
+EGUS.US,D,20240515,000000,38.1123,38.1123,38.1123,38.1123,20,0
+EGUS.US,D,20240516,000000,38.0152,38.0152,38.0152,38.0152,54,0
+EGUS.US,D,20240517,000000,37.9552,37.9552,37.9552,37.9552,8,0
+EGUS.US,D,20240520,000000,37.89,38.1735,37.89,38.1735,180,0
+EGUS.US,D,20240521,000000,38.3066,38.3066,38.3066,38.3066,1,0
+EGUS.US,D,20240522,000000,38.1309,38.1309,38.1309,38.1309,26,0
+EGUS.US,D,20240523,000000,38.11,38.11,38.0944,38.0944,2797,0
+EGUS.US,D,20240524,000000,38.3912,38.3912,38.3912,38.3912,27,0
+EGUS.US,D,20240528,000000,38.6291,38.6291,38.6291,38.6291,1,0
+EGUS.US,D,20240529,000000,38.4926,38.4926,38.4926,38.4926,8,0
+EGUS.US,D,20240530,000000,38.03,38.03,37.83,37.8566,812,0
+EGUS.US,D,20240531,000000,37.96,37.96,37.4727,37.902,1303,0
+EGUS.US,D,20240603,000000,37.96,38.1358,37.96,38.1358,469,0
+EGUS.US,D,20240604,000000,38.2766,38.2766,38.2766,38.2766,20,0
+EGUS.US,D,20240605,000000,38.9859,38.9859,38.9859,38.9859,2,0
+EGUS.US,D,20240606,000000,38.9909,38.9909,38.9909,38.9909,4,0
+EGUS.US,D,20240607,000000,39.05,39.05,39.0083,39.0083,233,0
+EGUS.US,D,20240610,000000,39.1076,39.1076,39.1076,39.1076,58,0
+EGUS.US,D,20240611,000000,39.24,39.4358,39.24,39.4358,1810,0
+EGUS.US,D,20240612,000000,40.16,40.16,40.1135,40.1135,144,0
+EGUS.US,D,20240613,000000,40.1,40.1655,40.1,40.1655,271,0
+EGUS.US,D,20240614,000000,40.2343,40.2343,40.2343,40.2343,101,0
+EGUS.US,D,20240617,000000,40.6099,40.6099,40.6099,40.6099,84,0
+EGUS.US,D,20240618,000000,40.7347,40.7347,40.7347,40.7347,78,0
+EGUS.US,D,20240620,000000,40.8805,40.8805,40.35,40.4712,908,0
+EGUS.US,D,20240621,000000,40.4,40.4254,40.4,40.4254,104,0
+EGUS.US,D,20240624,000000,40.0068,40.0068,40.0068,40.0068,16,0
+EGUS.US,D,20240625,000000,40.57,40.58,40.5174,40.5174,2234,0
+EGUS.US,D,20240627,000000,40.78,40.8702,40.78,40.8702,826,0
+EGUS.US,D,20240628,000000,40.81,40.81,40.6062,40.6062,142,0
+EGUS.US,D,20240701,000000,40.9068,40.9068,40.9068,40.9068,78,0
+EGUS.US,D,20240702,000000,40.98,41.2249,40.9799,41.2249,430,0
+EGUS.US,D,20240703,000000,41.593,41.593,41.593,41.593,121,0
+EGUS.US,D,20240705,000000,41.74,42.1,41.74,42.1,6739,0
+EGUS.US,D,20240708,000000,42.29,42.29,42.07,42.1253,2850,0
+EGUS.US,D,20240709,000000,42.4,42.4,42.1399,42.1616,975,0
+EGUS.US,D,20240710,000000,42.5,42.5877,42.32,42.5877,5257,0
+EGUS.US,D,20240711,000000,42.12,42.12,41.7035,41.7182,1237,0
+EGUS.US,D,20240712,000000,41.9442,42.2,41.9184,41.9184,1696,0
+EGUS.US,D,20240715,000000,42.32,42.37,41.9399,42.0044,3229,0
+EGUS.US,D,20240716,000000,41.98,42.04,41.83,42.04,2969,0
+EGUS.US,D,20240717,000000,41.45,41.45,40.83,40.83,3008,0
+EGUS.US,D,20240718,000000,40.4252,40.4252,40.4252,40.4252,249,0
+EGUS.US,D,20240719,000000,40.1202,40.1202,40.1202,40.1202,116,0
+EGUS.US,D,20240722,000000,40.76,40.92,40.5078,40.8359,1071,0
+EGUS.US,D,20240723,000000,41.1403,41.16,40.833,40.833,2297,0
+EGUS.US,D,20240724,000000,40.01,40.01,39.2835,39.2835,2100,0
+EGUS.US,D,20240725,000000,38.63,38.8868,38.63,38.8868,422,0
+EGUS.US,D,20240726,000000,39.185,39.185,39.1534,39.1534,869,0
+EGUS.US,D,20240729,000000,39.57,39.57,39.2993,39.2993,1268,0
+EGUS.US,D,20240730,000000,39.31,39.31,38.6899,38.8555,2078,0
+EGUS.US,D,20240731,000000,39.81,39.98,39.78,39.8358,708,0
+EGUS.US,D,20240801,000000,40.19,40.19,38.818,39.1069,880,0
+EGUS.US,D,20240802,000000,38.2523,38.272,37.95,38.1805,1180,0
+EGUS.US,D,20240805,000000,36.47,37.15,36.47,36.7801,3689,0
+EGUS.US,D,20240806,000000,37.28,37.88,37.28,37.3469,1118,0
+EGUS.US,D,20240807,000000,37.77,37.77,36.9748,36.9748,535,0
+EGUS.US,D,20240808,000000,37.98,37.98,37.98,37.98,74,0
+EGUS.US,D,20240809,000000,38.07,38.3155,38.07,38.3155,534,0
+EGUS.US,D,20240812,000000,38.58,38.58,38.4419,38.4419,522,0
+EGUS.US,D,20240813,000000,39.3403,39.3403,39.3403,39.3403,326,0
+EGUS.US,D,20240814,000000,39.4382,39.4653,39.3034,39.4653,584,0
+EGUS.US,D,20240815,000000,40.25,40.26,40.2267,40.2267,1452,0
+EGUS.US,D,20240816,000000,40.41,40.4101,40.2989,40.3103,1264,0
+EGUS.US,D,20240819,000000,40.37,40.85,40.361,40.85,5989,0
+EGUS.US,D,20240820,000000,40.81,40.81,40.81,40.81,323,0
+EGUS.US,D,20240821,000000,40.855,41.0085,40.855,41.0085,604,0
+EGUS.US,D,20240822,000000,40.3022,40.3022,40.3022,40.3022,54,0
+EGUS.US,D,20240823,000000,40.5827,40.818,40.5827,40.818,571,0
+EGUS.US,D,20240826,000000,40.4887,40.4887,40.4887,40.4887,110,0
+EGUS.US,D,20240827,000000,40.6,40.6107,40.6,40.6107,692,0
+EGUS.US,D,20240828,000000,40.5,40.5,40.17,40.27,9472,0
+EGUS.US,D,20240829,000000,40.6329,40.6329,40.1003,40.1003,1256,0
+EGUS.US,D,20240830,000000,40.52,40.5386,40.1667,40.5386,1044,0
+EGUS.US,D,20240903,000000,40.21,40.21,39.2619,39.2619,824,0
+EGUS.US,D,20240904,000000,39.13,39.2338,39.13,39.1701,236,0
+EGUS.US,D,20240905,000000,39.1066,39.1066,39.1066,39.1066,99,0
+EGUS.US,D,20240906,000000,38.3498,38.3498,38.3498,38.3498,16,0
+EGUS.US,D,20240909,000000,38.95,38.95,38.65,38.828,2019,0
+EGUS.US,D,20240910,000000,39.15,39.1734,39.15,39.1734,934,0
+EGUS.US,D,20240911,000000,40.0207,40.0207,40.0207,40.0207,109,0
+EGUS.US,D,20240912,000000,40,40.47,39.9762,40.3882,1148,0
+EGUS.US,D,20240913,000000,40.51,40.5856,40.51,40.5856,348,0
+EGUS.US,D,20240916,000000,40.4451,40.4451,40.4451,40.4451,250,0
+EGUS.US,D,20240917,000000,40.7,40.7,40.41,40.4472,461,0
+EGUS.US,D,20240918,000000,40.3528,40.3528,40.3528,40.3528,112,0
+EGUS.US,D,20240919,000000,41.36,41.36,41.2851,41.2851,717,0
+EGUS.US,D,20240920,000000,41.1625,41.1625,41.1625,41.1625,64,0
+EGUS.US,D,20240923,000000,41.23,41.24,41.2166,41.2166,423,0
+EGUS.US,D,20240924,000000,41.19,41.3398,41.19,41.3398,564,0
+EGUS.US,D,20240925,000000,41.37,41.37,41.3633,41.3633,186,0
+EGUS.US,D,20240926,000000,41.4959,41.4959,41.4959,41.4959,47,0
+EGUS.US,D,20240927,000000,41.32,41.32,41.2979,41.2979,914,0
+EGUS.US,D,20241001,000000,40.74,40.8768,40.74,40.8768,8277,0
+EGUS.US,D,20241002,000000,40.9077,40.9077,40.9077,40.9077,1,0
+EGUS.US,D,20241003,000000,40.9077,40.9468,40.84,40.91,2143,0
+EGUS.US,D,20241004,000000,41.22,41.36,41.22,41.36,3310,0
+EGUS.US,D,20241007,000000,41.34,41.34,40.88,40.9068,2843,0
+EGUS.US,D,20241008,000000,41.4949,41.6117,41.4949,41.6117,187,0
+EGUS.US,D,20241009,000000,41.55,41.8447,41.55,41.8447,1047,0
+EGUS.US,D,20241010,000000,41.8,41.8452,41.79,41.8452,492,0
+EGUS.US,D,20241011,000000,41.97,41.97,41.957,41.957,1933,0
+EGUS.US,D,20241014,000000,42.3834,42.3834,42.3834,42.3834,146,0
+EGUS.US,D,20241015,000000,41.9065,41.9065,41.9065,41.9065,64,0
+EGUS.US,D,20241016,000000,42.01,42.01,41.9707,41.9707,192,0
+EGUS.US,D,20241017,000000,42.1809,42.1809,41.9699,41.9699,1215,0
+EGUS.US,D,20241018,000000,42.2267,42.2267,42.2267,42.2267,3,0
+EGUS.US,D,20241021,000000,42.3773,42.3773,42.3773,42.3773,10,0
+EGUS.US,D,20241022,000000,42.4276,42.4276,42.4276,42.4276,64,0
+EGUS.US,D,20241023,000000,42.26,42.26,41.7766,41.7766,936,0
+EGUS.US,D,20241024,000000,42.0716,42.0716,42.0716,42.0716,123,0
+EGUS.US,D,20241025,000000,42.262,42.262,42.262,42.262,18,0
+EGUS.US,D,20241028,000000,42.3602,42.3602,42.289,42.289,585,0
+EGUS.US,D,20241029,000000,42.2557,42.6033,42.2557,42.6033,203,0
+EGUS.US,D,20241030,000000,42.3738,42.3738,42.3738,42.3738,4,0
+EGUS.US,D,20241031,000000,41.2779,41.2779,41.2779,41.2779,37,0
+EGUS.US,D,20241104,000000,41.4956,41.4956,41.4956,41.4956,90,0
+EGUS.US,D,20241105,000000,42.0554,42.0554,42.0554,42.0554,41,0
+EGUS.US,D,20241106,000000,43.1244,43.1244,43.1244,43.1244,34,0
+EGUS.US,D,20241107,000000,43.8999,43.8999,43.8532,43.8532,1441,0
+EGUS.US,D,20241108,000000,44.03,44.12,44.026,44.026,1580,0
+EGUS.US,D,20241112,000000,44.11,44.13,44.11,44.13,1271,0
+EGUS.US,D,20241113,000000,44.17,44.17,44.1,44.1,432,0
+EGUS.US,D,20241114,000000,44.06,44.0844,43.8589,43.8589,535,0
+EGUS.US,D,20241119,000000,43.45,43.5044,43.45,43.5044,567,0
+EGUS.US,D,20241120,000000,43.5001,43.5361,43.5001,43.5361,1343,0
+EGUS.US,D,20241122,000000,43.67,43.67,43.5695,43.6366,2449,0
+EGUS.US,D,20241125,000000,43.7478,43.7478,43.6352,43.6352,715,0
+EGUS.US,D,20241129,000000,43.97,44.0834,43.97,44.0834,884,0
+EGUS.US,D,20241203,000000,44.57,44.7437,44.57,44.7437,951,0
+EGUS.US,D,20241206,000000,45.72,45.737,45.64,45.727,3221,0
+EGUS.US,D,20241209,000000,45.47,45.72,45.4281,45.4281,1306,0
+EGUS.US,D,20241210,000000,45.6303,45.64,45.26,45.329,4825,0
+EGUS.US,D,20241211,000000,46.18,46.2,46.13,46.1702,747,0
+EGUS.US,D,20241212,000000,46.02,46.14,45.8945,45.8945,1956,0
+EGUS.US,D,20241213,000000,45.72,45.97,45.72,45.9305,738,0
+EGUS.US,D,20241216,000000,46.47,46.5605,46.4631,46.5,1934,0
+EGUS.US,D,20241217,000000,46.19,46.3208,46.19,46.3208,1066,0
+EGUS.US,D,20241218,000000,46.3,46.37,44.81,44.877,1712,0
+EGUS.US,D,20241219,000000,45.12,45.12,44.73,44.7852,1496,0
+EGUS.US,D,20241220,000000,44.37,45.44,44.37,45.17,1327,0
+EGUS.US,D,20241223,000000,45.44,45.72,45.15,45.72,996,0
+EGUS.US,D,20241224,000000,46,46.2482,46,46.2482,948,0
+EGUS.US,D,20241226,000000,46.21,46.34,46.21,46.2494,1645,0
+EGUS.US,D,20241227,000000,45.4,45.52,45.2,45.503,5886,0
+EGUS.US,D,20241230,000000,44.73,45.2661,44.73,45.0963,1164,0
+EGUS.US,D,20241231,000000,45.1,45.1,44.5692,44.5692,1124,0
+EGUS.US,D,20250102,000000,44.76,44.76,44.21,44.4778,1113,0
+EGUS.US,D,20250103,000000,45.08,45.2114,45.08,45.2114,343,0
+EGUS.US,D,20250106,000000,46.0561,46.0561,45.7342,45.7342,1777,0
+EGUS.US,D,20250107,000000,45.18,45.18,44.848,44.848,1113,0
+EGUS.US,D,20250108,000000,44.92,44.9445,44.92,44.9445,362,0
+EGUS.US,D,20250113,000000,43.92,44.0341,43.87,44.0341,632,0
+EGUS.US,D,20250115,000000,44.83,44.9347,44.7601,44.9347,4262,0
+EGUS.US,D,20250116,000000,45.02,45.02,44.6148,44.6148,13082,0
+EGUS.US,D,20250117,000000,45.27,45.34,45.1335,45.1335,10059,0
+EGUS.US,D,20250121,000000,45.06,45.51,45.06,45.49,32261,0
+EGUS.US,D,20250122,000000,45.96,46.23,45.96,46.1768,1685,0
+EGUS.US,D,20250123,000000,46,46.34,46,46.34,6283,0
+EGUS.US,D,20250124,000000,46.41,46.41,45.99,46.1281,10433,0
+EGUS.US,D,20250127,000000,44.545,44.545,44.3,44.4725,331371,0
+EGUS.US,D,20250128,000000,44.5155,45.61,44.5155,45.5975,2959,0
+EGUS.US,D,20250129,000000,45.08,45.5975,45,45.19,1415,0
+EGUS.US,D,20250130,000000,45.18,45.41,45.12,45.3384,1654,0
+EGUS.US,D,20250131,000000,45.1,45.18,45.09,45.1034,867,0
+EGUS.US,D,20250203,000000,44.5216,44.67,44.19,44.5963,4907,0
+EGUS.US,D,20250204,000000,45.0328,45.0871,44.9983,45.0871,1065,0
+EGUS.US,D,20250205,000000,44.76,45.1506,44.76,45.1506,680,0
+EGUS.US,D,20250206,000000,45.33,45.4374,45.2644,45.4374,1483,0
+EGUS.US,D,20250207,000000,44.96,45.08,44.85,44.9,15266,0
+EGUS.US,D,20250210,000000,45.4,45.41,45.29,45.31,5875,0
+EGUS.US,D,20250211,000000,45.37,45.37,45.13,45.23,6702,0
+EGUS.US,D,20250212,000000,44.79,45.18,44.79,45.12,27085,0
+EGUS.US,D,20250213,000000,45.4,45.6724,45.38,45.6724,1766,0
+EGUS.US,D,20250214,000000,45.58,45.77,45.58,45.77,2059,0
+EGUS.US,D,20250218,000000,45.75,45.76,45.52,45.76,9627,0
+EGUS.US,D,20250220,000000,45.48,45.8,45.33,45.56,2784,0
+EGUS.US,D,20250221,000000,45.48,45.48,44.5422,44.5422,1683,0
+EGUS.US,D,20250224,000000,44.31,44.51,44.06,44.07,14905,0
+EGUS.US,D,20250225,000000,43.88,43.88,43.2545,43.52,2593,0
+EGUS.US,D,20250226,000000,44.14,44.14,43.8212,43.8212,631,0
+EGUS.US,D,20250227,000000,42.7796,42.7796,42.61,42.61,332,0
+EGUS.US,D,20250228,000000,42.51,43.32,42.51,43.32,1223,0
+EGUS.US,D,20250303,000000,43.4496,43.4496,42.15,42.15,957,0
+EGUS.US,D,20250304,000000,42,42.65,41.95,41.9735,2013,0
+EGUS.US,D,20250306,000000,41.54,41.54,41.3434,41.3434,419,0
+EGUS.US,D,20250307,000000,41.03,41.542,41.03,41.542,3758,0
+EGUS.US,D,20250310,000000,39.8901,41.01,39.49,39.76,7970,0
+EGUS.US,D,20250311,000000,40,40.24,39.7798,39.7798,991,0
+EGUS.US,D,20250312,000000,40.26,40.46,40.24,40.37,8170,0
+EGUS.US,D,20250313,000000,39.62,40.36,39.4449,39.4449,7024,0
+EGUS.US,D,20250314,000000,40.44,40.5495,40.36,40.5495,3579,0
+EGUS.US,D,20250317,000000,40.51,40.6216,40.51,40.6216,647,0
+EGUS.US,D,20250318,000000,39.8598,39.91,39.79,39.86,8534,0
+EGUS.US,D,20250320,000000,40.72,40.72,40.21,40.4174,8024,0
+EGUS.US,D,20250321,000000,40.4,40.6233,40.385,40.6233,5491,0
+EGUS.US,D,20250324,000000,41.56,41.65,41.46,41.59,30659,0
+EGUS.US,D,20250325,000000,41.81,41.8385,41.71,41.8385,2425,0
+EGUS.US,D,20250326,000000,41.02,41.02,40.76,40.8559,1574,0
+EGUS.US,D,20250327,000000,40.663,40.83,40.6,40.6377,6167,0
+EGUS.US,D,20250328,000000,39.8745,39.8745,39.47,39.48,3930,0
+EGUS.US,D,20250331,000000,38.49,39.45,38.49,39.45,2240,0
+EGUS.US,D,20250401,000000,39.89,39.89,39.79,39.8381,353,0
+EGUS.US,D,20250402,000000,39.99,40.247,39.99,40.247,1173,0
+EGUS.US,D,20250403,000000,38.1092,38.1092,37.86,37.86,251,0
+EGUS.US,D,20250404,000000,36.24,36.24,35.51,35.51,833,0
+EGUS.US,D,20250407,000000,35.3,36.9,35.2999,35.5622,1037,0
+EGUS.US,D,20250408,000000,35.99,35.99,34.89,34.89,397,0
+EGUS.US,D,20250409,000000,35.29,38.15,35.29,38.15,1045,0
+EGUS.US,D,20250410,000000,38.05,38.05,37.44,37.69,2700,0
+EGUS.US,D,20250411,000000,37.57,38.3717,37.52,38.3717,1992,0
+EGUS.US,D,20250414,000000,38.902,38.902,38.38,38.58,4975,0
+EGUS.US,D,20250415,000000,38.84,38.84,38.58,38.58,7293,0
+EGUS.US,D,20250416,000000,37.678,37.74,37.03,37.3751,4819,0
+EGUS.US,D,20250417,000000,37.67,37.67,37.35,37.35,1107,0
+EGUS.US,D,20250422,000000,37.1032,37.42,37.0799,37.35,5365,0
+EGUS.US,D,20250423,000000,38.64,38.64,38.18,38.3161,3222,0
+EGUS.US,D,20250424,000000,39.4,39.4643,39.4,39.4643,1385,0
+EGUS.US,D,20250425,000000,40.05,40.15,39.99,40.15,14009,0
+EGUS.US,D,20250428,000000,39.86,40.14,39.86,40.08,8668,0
+EGUS.US,D,20250429,000000,40.23,40.4,40.23,40.31,2451,0
+EGUS.US,D,20250430,000000,39.77,40.45,39.77,40.45,5247,0
+EGUS.US,D,20250501,000000,41.28,41.28,41.0547,41.0547,201,0
+EGUS.US,D,20250502,000000,41.42,41.64,41.42,41.57,1184,0
+EGUS.US,D,20250505,000000,41.4292,41.59,41.33,41.33,1590,0
+EGUS.US,D,20250506,000000,40.92,41.08,40.92,41.0227,223,0
+EGUS.US,D,20250507,000000,40.8615,41.0901,40.83,41.0841,1385,0
+EGUS.US,D,20250508,000000,41.78,41.78,41.4769,41.4769,1167,0
+EGUS.US,D,20250512,000000,43.05,43.1558,43.05,43.1558,2387,0
+EGUS.US,D,20250513,000000,43.99,43.99,43.96,43.96,872,0
+EGUS.US,D,20250514,000000,44.23,44.28,44.11,44.2756,1581,0
+EGUS.US,D,20250515,000000,44.09,44.1445,44.09,44.1445,452,0
+EGUS.US,D,20250516,000000,44.33,44.4129,44.33,44.4129,488,0
+EGUS.US,D,20250519,000000,44.33,44.4095,43.51,44.4095,26686,0
+EGUS.US,D,20250520,000000,44.18,44.32,44.02,44.19,7820,0
+EGUS.US,D,20250521,000000,44.17,44.17,43.59,43.6,2771,0
+EGUS.US,D,20250522,000000,43.74,43.74,43.74,43.74,977,0
+EGUS.US,D,20250523,000000,43.47,43.47,43.2882,43.2882,809,0
+EGUS.US,D,20250527,000000,44.23,44.34,44.23,44.34,1961,0
+EGUS.US,D,20250528,000000,44.22,44.22,44.22,44.22,721,0
+EGUS.US,D,20250530,000000,44.14,44.43,44.14,44.43,1169,0
+EGUS.US,D,20250602,000000,44.54,44.57,44.54,44.57,1003,0
+EGUS.US,D,20250603,000000,45,45,44.87,44.9309,6694,0
+EGUS.US,D,20250604,000000,45.105,45.105,45.01,45.0125,3768,0
+EGUS.US,D,20250605,000000,44.887,45.36,44.67,44.67,10466,0
+EGUS.US,D,20250606,000000,45.08,45.26,44.94,45.1,34695,0
+EGUS.US,D,20250609,000000,45.15,45.2,45.14,45.1619,3207,0
+EGUS.US,D,20250611,000000,45.14,45.1999,45.14,45.1999,545,0
+EGUS.US,D,20250612,000000,45.29,45.33,45.27,45.33,2100,0
+EGUS.US,D,20250613,000000,44.67,44.69,44.64,44.65,20426,0
+EGUS.US,D,20250616,000000,45.09,45.34,45.09,45.2,3509,0
+EGUS.US,D,20250617,000000,45,45,44.83,44.85,5327,0
+EGUS.US,D,20250618,000000,45.0701,45.0701,44.7563,44.7563,3567,0
+EGUS.US,D,20250620,000000,44.56,44.61,44.46,44.53,2948,0
+EGUS.US,D,20250623,000000,44.91,44.97,44.91,44.97,1262,0
+EGUS.US,D,20250624,000000,45.57,45.58,45.57,45.58,1428,0
+EGUS.US,D,20250625,000000,45.79,45.79,45.7716,45.7716,117152,0
+EGUS.US,D,20250626,000000,46.02,46.14,46.02,46.114,5256,0
+EGUS.US,D,20250627,000000,46.45,46.47,46.11,46.45,7199,0
+EGUS.US,D,20250630,000000,46.59,46.76,46.49,46.76,4987,0
+EGUS.US,D,20250701,000000,46.58,46.58,46.07,46.2791,4417,0
+EGUS.US,D,20250702,000000,46.28,46.6306,46.28,46.6306,471,0
+EGUS.US,D,20250707,000000,46.95,46.95,46.6902,46.7793,448,0
+EGUS.US,D,20250708,000000,46.77,46.77,46.68,46.7061,2756,0
+EGUS.US,D,20250709,000000,46.99,47.1333,46.91,47.1333,1151,0
+EGUS.US,D,20250710,000000,47.08,47.19,47.08,47.1214,3233,0
+EGUS.US,D,20250711,000000,47.163,47.163,47.0569,47.0569,656,0
+EGUS.US,D,20250714,000000,47.03,47.19,47.03,47.19,1997,0
+EGUS.US,D,20250715,000000,47.605,47.6061,47.39,47.39,1478,0
+EGUS.US,D,20250716,000000,47.28,47.5598,47.28,47.5235,621,0
+EGUS.US,D,20250717,000000,47.84,47.84,47.8178,47.8178,256,0
+EGUS.US,D,20250721,000000,48,48,47.9854,47.9854,1055,0
+EGUS.US,D,20250723,000000,48,48.16,48,48.16,14008,0
+EGUS.US,D,20250724,000000,48.37,48.54,48.37,48.47,1269,0
+EGUS.US,D,20250729,000000,48.94,48.95,48.7594,48.7594,1209,0
+EGUS.US,D,20250730,000000,48.84,48.8699,48.84,48.8699,408,0
+EGUS.US,D,20250731,000000,49.5,49.5,48.6888,48.6888,337,0
+EGUS.US,D,20250801,000000,47.485,47.6113,47.485,47.6113,406,0
+EGUS.US,D,20250806,000000,48.7672,48.7822,48.7672,48.7822,538,0
+EGUS.US,D,20250807,000000,49.05,49.05,48.7171,48.7171,152,0
+EGUS.US,D,20250808,000000,49.11,49.1916,49.11,49.1916,181,0
+EGUS.US,D,20250812,000000,49.47,49.5092,49.12,49.5092,792,0
+EGUS.US,D,20250813,000000,49.43,49.5611,49.43,49.5611,535,0
+EGUS.US,D,20250814,000000,49.6,49.6438,49.6,49.6438,380,0
+EGUS.US,D,20250815,000000,49.39,49.4741,49.39,49.4741,325,0
+EGUS.US,D,20250818,000000,49.5389,49.59,49.44,49.56,6025,0
+EGUS.US,D,20250819,000000,48.85,48.86,48.85,48.86,429,0
+EGUS.US,D,20250820,000000,48.61,48.61,48.6,48.6,261,0
+EGUS.US,D,20250821,000000,48.48,48.48,48.4022,48.4022,731,0
+EGUS.US,D,20250822,000000,49.16,49.16,49.1527,49.1527,230,0
+EGUS.US,D,20250825,000000,49.04,49.25,49.04,49.1087,3674,0
+EGUS.US,D,20250827,000000,49.5,49.5179,49.5,49.5179,1268,0
+EGUS.US,D,20250828,000000,49.8,49.86,49.7999,49.83,2488,0
+EGUS.US,D,20250829,000000,49.27,49.2738,49.19,49.2501,1122,0
+EGUS.US,D,20250902,000000,48.74,48.8529,48.74,48.8529,893,0
+EGUS.US,D,20250903,000000,49.13,49.39,49.13,49.39,785,0
+EGUS.US,D,20250905,000000,49.597,49.66,49.597,49.66,12599,0
+EGUS.US,D,20250908,000000,50.01,50.04,50,50,1080,0
+EGUS.US,D,20250909,000000,49.97,50.1393,49.97,50.1393,127,0
+EGUS.US,D,20250910,000000,50.08,50.2298,50.08,50.2298,425,0
+EGUS.US,D,20250911,000000,50.39,50.5712,50.39,50.5712,673,0
+EGUS.US,D,20250915,000000,51.12,51.18,51.07,51.18,1276,0
+EGUS.US,D,20250917,000000,50.6948,50.8,50.6948,50.7694,3011,0
+EGUS.US,D,20250918,000000,51.21,51.25,51.08,51.11,4381,0
+EGUS.US,D,20250919,000000,51.39,51.61,51.3184,51.6,1609,0
+EGUS.US,D,20250922,000000,51.74,52.02,51.74,52.02,975,0
+EGUS.US,D,20250923,000000,51.78,51.78,51.43,51.43,756,0
+EGUS.US,D,20250924,000000,51.1803,51.1804,51.1406,51.1804,641,0
+EGUS.US,D,20250925,000000,50.75,50.9887,50.67,50.9887,5864,0
+EGUS.US,D,20250926,000000,51.2,51.2059,51.18,51.2059,21033,0
+EGUS.US,D,20250929,000000,51.38,51.38,51.35,51.35,1548,0
+EGUS.US,D,20250930,000000,51.33,51.5942,51.33,51.5942,5618,0
+EGUS.US,D,20251002,000000,51.86,52.32,51.86,51.9746,2082,0
+EGUS.US,D,20251006,000000,52.07,52.33,52.07,52.2678,2061,0
+EGUS.US,D,20251007,000000,52.32,52.35,51.89,51.9672,3567,0
+EGUS.US,D,20251008,000000,52.32,52.54,52.32,52.54,3034,0
+EGUS.US,D,20251009,000000,52.5,52.51,52.29,52.4082,3192,0
+EGUS.US,D,20251010,000000,51.27,51.27,50.6937,50.6937,1542,0
+EGUS.US,D,20251013,000000,51.49,51.75,51.36,51.7,4523,0
+EGUS.US,D,20251014,000000,51.54,51.55,51.22,51.27,1988,0
+EGUS.US,D,20251015,000000,51.78,51.92,51.22,51.46,3522,0
+EGUS.US,D,20251017,000000,51.57,51.57,51.5415,51.5415,2290,0
+EGUS.US,D,20251020,000000,52.16,52.24,51.98,52.1768,1508,0
+EGUS.US,D,20251021,000000,52.29,52.29,52.29,52.29,235,0
+EGUS.US,D,20251022,000000,51.78,51.78,51.7432,51.7432,711,0
+EGUS.US,D,20251023,000000,51.93,52.2111,51.925,52.2111,1767,0
+EGUS.US,D,20251024,000000,52.88,52.91,52.7896,52.7896,1025,0
+EGUS.US,D,20251027,000000,53.68,53.77,53.63,53.77,1798,0
+EGUS.US,D,20251028,000000,54.34,54.34,54.2096,54.2096,954,0
+EGUS.US,D,20251029,000000,54.46,54.46,54.4122,54.4122,120,0
+EGUS.US,D,20251030,000000,54.17,54.17,53.923,53.923,824,0
+EGUS.US,D,20251031,000000,54.495,54.495,54.3362,54.3362,338,0
+EGUS.US,D,20251103,000000,54.62,54.81,54.62,54.65,3738,0
+EGUS.US,D,20251104,000000,53.8,53.95,53.6552,53.6552,1681,0
+EGUS.US,D,20251105,000000,54.01,54.0386,53.7436,53.7436,4328,0
+EGUS.US,D,20251106,000000,52.97,52.98,52.71,52.7803,3962,0
+EGUS.US,D,20251107,000000,52.23,52.59,52.23,52.59,1113,0
+EGUS.US,D,20251110,000000,53.69,53.89,53.69,53.89,1614,0
+EGUS.US,D,20251111,000000,53.44,53.7273,53.44,53.7273,3795,0
+EGUS.US,D,20251112,000000,53.62,53.69,53.52,53.6293,971,0
+EGUS.US,D,20251113,000000,53,53.42,52.43,52.43,964,0
+EGUS.US,D,20251114,000000,52.26,52.75,52.22,52.5201,6836,0
+EGUS.US,D,20251117,000000,52.43,52.68,52.0542,52.0542,848,0
+EGUS.US,D,20251118,000000,51.7639,51.84,51.45,51.45,11902,0
+EGUS.US,D,20251119,000000,51.62,51.99,51.4,51.841,3317,0
+EGUS.US,D,20251120,000000,52.12,52.12,50.78,50.83,2716,0
+EGUS.US,D,20251121,000000,51.17,51.18,51.1001,51.1001,1275,0
+EGUS.US,D,20251124,000000,52.28,52.4008,52.28,52.4008,1747,0
+EGUS.US,D,20251125,000000,52.06,52.6627,52.06,52.6627,481,0
+EGUS.US,D,20251126,000000,53.13,53.21,53.0917,53.0917,941,0
+EGUS.US,D,20251128,000000,53.173,53.19,53.173,53.19,384,0
+EGUS.US,D,20251201,000000,53.08,53.15,53.08,53.11,4260,0
+EGUS.US,D,20251202,000000,53.4368,53.4382,53.4368,53.4382,499,0
+EGUS.US,D,20251203,000000,53.4,53.46,53.35,53.35,12042,0
+EGUS.US,D,20251204,000000,53.247,53.38,53.24,53.37,1512,0
+EGUS.US,D,20251205,000000,53.73,53.73,53.45,53.4807,3562,0
+EGUS.US,D,20251208,000000,53.59,53.59,53.37,53.49,7210,0
+EGUS.US,D,20251210,000000,53.39,53.77,53.2,53.63,29091,0
+EGUS.US,D,20251211,000000,52.9065,53.56,52.9065,53.56,1506,0
+EGUS.US,D,20251212,000000,52.55,52.55,52.5417,52.5417,407,0
+EGUS.US,D,20251216,000000,52.265,52.265,52.265,52.265,248,0
+EGUS.US,D,20251217,000000,51.8432,51.8432,51.3343,51.3343,941,0
+EGUS.US,D,20251218,000000,51.83,52.18,51.82,52.07,55479,0
+EGUS.US,D,20251219,000000,52.65,52.89,52.65,52.89,1790,0
+EGUS.US,D,20251222,000000,53.14,53.203,53.14,53.203,511,0
+EGUS.US,D,20251223,000000,53.1,53.58,53.1,53.5782,3394,0
+EGUS.US,D,20251224,000000,53.59,53.6687,53.59,53.6687,124,0
+EGUS.US,D,20251226,000000,53.63,53.81,53.63,53.7025,13116,0
+EGUS.US,D,20251229,000000,53.37,53.4644,53.32,53.4149,509,0
+EGUS.US,D,20251230,000000,53.28,53.34,53.27,53.27,878,0
+EGUS.US,D,20251231,000000,52.95,52.98,52.9202,52.9202,710,0
+EGUS.US,D,20260102,000000,52.855,52.855,52.6956,52.6956,445,0
+EGUS.US,D,20260105,000000,52.98,52.98,52.921,52.921,228,0
+EGUS.US,D,20260106,000000,52.99,53.2005,52.99,53.2005,1656,0
+EGUS.US,D,20260107,000000,53.4,53.4,53.3659,53.3659,724,0
+EGUS.US,D,20260109,000000,53.15,53.26,53.1218,53.1663,3290,0
+EGUS.US,D,20260112,000000,53.3554,53.4,53.315,53.315,6388,0
+EGUS.US,D,20260114,000000,52.3708,52.4186,52.3708,52.4186,274,0
+EGUS.US,D,20260115,000000,52.6,52.6001,52.48,52.5182,4862,0
+EGUS.US,D,20260116,000000,52.659,52.659,52.5885,52.5885,195,0
+EGUS.US,D,20260120,000000,51.7662,51.7662,51.05,51.1,6157,0
+EGUS.US,D,20260122,000000,52,52,51.94,51.94,554,0
+EGUS.US,D,20260123,000000,52.22,52.22,52.2056,52.2056,796,0
+EGUS.US,D,20260126,000000,52.61,52.64,52.55,52.55,3407,0
+EGUS.US,D,20260127,000000,53.125,53.125,52.9671,52.9671,1526,0
+EGUS.US,D,20260128,000000,53.02,53.05,53,53.015,10019,0
+EGUS.US,D,20260129,000000,51.93,53.015,51.92,52.2597,2484,0
+EGUS.US,D,20260130,000000,51.84,51.8828,51.84,51.8828,2193,0
+EGUS.US,D,20260202,000000,52.17,52.27,52.0425,52.0425,63450,0
+EGUS.US,D,20260203,000000,52.01,52.01,50.9,50.9,1245,0
+EGUS.US,D,20260204,000000,49.96,50.53,49.96,50.407,4392,0
+EGUS.US,D,20260205,000000,50.02,50.2,49.37,49.4501,2741,0
+EGUS.US,D,20260206,000000,50.82,50.82,50.82,50.82,241,0
+EGUS.US,D,20260209,000000,51.32,51.3297,51.32,51.3297,298,0
+EGUS.US,D,20260210,000000,51.14,51.14,51.14,51.14,600,0
+EGUS.US,D,20260217,000000,49.711,50.07,49.71,49.9305,1516,0
diff --git a/daily/us/nyse etfs/1/emgf.us.txt b/daily/us/nyse etfs/1/emgf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f402459b16f433efc6f69c885309437b579a775c
--- /dev/null
+++ b/daily/us/nyse etfs/1/emgf.us.txt	
@@ -0,0 +1,2519 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMGF.US,D,20151211,000000,28.4843,28.4843,28.3783,28.3783,457.4324853174,0
+EMGF.US,D,20151214,000000,28.6932,28.7031,28.6932,28.7031,320.1017612486,0
+EMGF.US,D,20151218,000000,29.3667,29.3667,29.3419,29.3419,915.8747553706,0
+EMGF.US,D,20151223,000000,29.9381,29.9381,29.9192,29.9192,13713.8864969,0
+EMGF.US,D,20151228,000000,29.6449,29.6449,29.6449,29.6449,127.2328767108,0
+EMGF.US,D,20151229,000000,38.6696,38.6696,29.743,29.743,342.3170254362,0
+EMGF.US,D,20151230,000000,29.3142,29.3142,29.3142,29.3142,255.4755381574,0
+EMGF.US,D,20160106,000000,28.2387,28.2387,28.2387,28.2387,127.2328767108,0
+EMGF.US,D,20160115,000000,25.8867,25.8867,25.752,25.752,342.3170254362,0
+EMGF.US,D,20160119,000000,26.2789,26.2789,26.2789,26.2789,114.1056751454,0
+EMGF.US,D,20160126,000000,26.3581,26.5324,26.3581,26.5324,512.9706457864,0
+EMGF.US,D,20160129,000000,27.4603,27.4603,27.3375,27.3375,227.201565555,0
+EMGF.US,D,20160202,000000,27.188,27.188,26.9265,26.9265,777.534246566,0
+EMGF.US,D,20160203,000000,27.188,27.188,27.188,27.188,397.8551859052,0
+EMGF.US,D,20160212,000000,26.5591,26.5591,26.4957,26.4957,457.4324853174,0
+EMGF.US,D,20160217,000000,27.6178,27.6178,27.6178,27.6178,342.3170254362,0
+EMGF.US,D,20160219,000000,27.4791,27.4791,27.4791,27.4791,227.201565555,0
+EMGF.US,D,20160222,000000,27.9574,28.0258,27.9574,28.0258,342.3170254362,0
+EMGF.US,D,20160223,000000,27.5494,27.5663,27.5494,27.5663,227.201565555,0
+EMGF.US,D,20160225,000000,27.1979,27.3534,27.1187,27.1187,1143.0763209256,0
+EMGF.US,D,20160226,000000,27.1008,27.1008,27.1008,27.1008,172.6731898218,0
+EMGF.US,D,20160229,000000,27.3464,27.3464,27.3464,27.3464,114.1056751454,0
+EMGF.US,D,20160301,000000,28.2387,28.3357,28.2387,28.3357,425.1193737718,0
+EMGF.US,D,20160308,000000,28.8755,28.8755,28.8755,28.8755,346.3561643794,0
+EMGF.US,D,20160315,000000,28.9299,28.9299,28.8349,28.8349,683.6242661366,0
+EMGF.US,D,20160321,000000,30.7145,30.7145,30.7145,30.7145,114.1056751454,0
+EMGF.US,D,20160322,000000,30.4352,30.663,30.4352,30.663,286.7788649672,0
+EMGF.US,D,20160323,000000,30.663,30.663,30.663,30.663,0,0
+EMGF.US,D,20160324,000000,29.6746,29.7341,29.6241,29.7251,3506.9823874334,0
+EMGF.US,D,20160328,000000,29.9638,29.9638,29.9638,29.9638,114.1056751454,0
+EMGF.US,D,20160329,000000,30.3372,30.356,30.3372,30.356,628.0861056676,0
+EMGF.US,D,20160330,000000,30.7511,30.7511,30.7511,30.7511,114.1056751454,0
+EMGF.US,D,20160331,000000,30.7511,30.7511,30.7511,30.7511,0,0
+EMGF.US,D,20160401,000000,30.6907,30.6907,30.6907,30.6907,229.2211350266,0
+EMGF.US,D,20160404,000000,30.6907,30.6907,30.6907,30.6907,0,0
+EMGF.US,D,20160405,000000,30.6907,30.6907,30.6907,30.6907,0,0
+EMGF.US,D,20160406,000000,30.0846,30.0846,30.0846,30.0846,114.1056751454,0
+EMGF.US,D,20160407,000000,30.0846,30.0846,30.0846,30.0846,0,0
+EMGF.US,D,20160408,000000,30.0846,30.0846,30.0846,30.0846,0,0
+EMGF.US,D,20160411,000000,30.0846,30.0846,30.0846,30.0846,0,0
+EMGF.US,D,20160412,000000,30.664,30.7184,30.664,30.7184,454.40313111,0
+EMGF.US,D,20160413,000000,31.2641,31.2641,31.2641,31.2641,133.2915851256,0
+EMGF.US,D,20160414,000000,31.2641,31.2641,31.2641,31.2641,0,0
+EMGF.US,D,20160415,000000,31.2641,31.2641,31.2641,31.2641,0,0
+EMGF.US,D,20160418,000000,31.2641,31.2641,31.2641,31.2641,0,0
+EMGF.US,D,20160419,000000,31.4879,33.9092,31.4879,31.5305,4751.037181939,0
+EMGF.US,D,20160420,000000,31.3364,31.6265,31.3364,31.6265,2012.5009784494,0
+EMGF.US,D,20160421,000000,31.1017,31.1017,31.1017,31.1017,227.201565555,0
+EMGF.US,D,20160422,000000,31.0749,31.5909,31.0749,31.5909,7772.3131114526,0
+EMGF.US,D,20160425,000000,31.5909,31.5909,31.5909,31.5909,0,0
+EMGF.US,D,20160426,000000,30.9601,30.9601,30.9601,30.9601,359.4833659448,0
+EMGF.US,D,20160427,000000,30.9601,30.9601,30.9601,30.9601,0,0
+EMGF.US,D,20160428,000000,30.9601,31.066,30.9601,31.066,1940.8062622076,0
+EMGF.US,D,20160429,000000,31.066,31.066,31.066,31.066,233.2602739698,0
+EMGF.US,D,20160502,000000,30.968,30.9868,30.9056,30.9105,7055.3659490346,0
+EMGF.US,D,20160503,000000,30.9105,30.9105,30.9105,30.9105,0,0
+EMGF.US,D,20160504,000000,30.9105,30.9105,30.9105,30.9105,0,0
+EMGF.US,D,20160505,000000,30.9105,30.9105,30.9105,30.9105,0,0
+EMGF.US,D,20160506,000000,29.7341,29.7341,29.7341,29.7341,185.8003913872,0
+EMGF.US,D,20160509,000000,29.7341,29.7341,29.7341,29.7341,0,0
+EMGF.US,D,20160510,000000,29.6667,29.7004,29.6667,29.6845,10472.477494982,0
+EMGF.US,D,20160511,000000,29.6845,29.6845,29.6845,29.6845,0,0
+EMGF.US,D,20160512,000000,29.6845,29.6935,29.6657,29.6657,22055.718199344,0
+EMGF.US,D,20160513,000000,29.6657,29.6657,29.6657,29.6657,0,0
+EMGF.US,D,20160516,000000,29.6657,29.6657,29.6657,29.6657,0,0
+EMGF.US,D,20160517,000000,29.4805,29.5588,29.4805,29.4815,2194.2622308934,0
+EMGF.US,D,20160518,000000,29.4815,29.4815,29.4815,29.4815,0,0
+EMGF.US,D,20160519,000000,29.534,29.534,28.8755,28.8755,6514.1213306458,0
+EMGF.US,D,20160520,000000,28.8755,28.8755,28.8755,28.8755,0,0
+EMGF.US,D,20160523,000000,28.8755,28.8755,28.8755,28.8755,0,0
+EMGF.US,D,20160524,000000,29.3062,29.3142,29.2973,29.2973,2570.9119373468,0
+EMGF.US,D,20160525,000000,29.6479,29.743,29.6291,29.6657,907.7964774842,0
+EMGF.US,D,20160526,000000,29.6657,29.6657,29.6657,29.6657,0,0
+EMGF.US,D,20160527,000000,29.6657,29.6657,29.6657,29.6657,0,0
+EMGF.US,D,20160531,000000,29.9549,29.9717,29.9549,29.9638,554453.6125178,0
+EMGF.US,D,20160601,000000,29.9638,29.9638,29.9638,29.9638,0,0
+EMGF.US,D,20160602,000000,29.9638,29.9638,29.9638,29.9638,0,0
+EMGF.US,D,20160603,000000,29.9638,29.9638,29.9638,29.9638,0,0
+EMGF.US,D,20160606,000000,29.9638,29.9638,29.9638,29.9638,0,0
+EMGF.US,D,20160607,000000,30.9868,30.9868,30.9868,30.9868,248694.8336565,0
+EMGF.US,D,20160608,000000,30.9868,30.9868,30.9868,30.9868,277263.66340176,0
+EMGF.US,D,20160609,000000,30.9868,30.9868,30.9868,30.9868,0,0
+EMGF.US,D,20160610,000000,30.9868,30.9868,30.9868,30.9868,0,0
+EMGF.US,D,20160613,000000,29.8133,29.8816,29.8133,29.8816,421.0802348286,0
+EMGF.US,D,20160614,000000,29.6935,29.6935,29.3142,29.3241,9238.5205478342,0
+EMGF.US,D,20160615,000000,29.3241,29.3241,29.3241,29.3241,0,0
+EMGF.US,D,20160616,000000,29.3944,29.3944,29.3944,29.3944,331.2093933424,0
+EMGF.US,D,20160617,000000,29.7529,29.7529,29.7529,29.7529,172.6731898218,0
+EMGF.US,D,20160620,000000,29.7529,29.7529,29.7529,29.7529,0,0
+EMGF.US,D,20160621,000000,30.3827,30.3827,30.3124,30.3124,1830.7397260054,0
+EMGF.US,D,20160622,000000,30.7759,30.7759,30.7759,30.7759,116.125244617,0
+EMGF.US,D,20160623,000000,30.7759,30.7759,30.7759,30.7759,0,0
+EMGF.US,D,20160624,000000,29.5796,29.5796,29.5796,29.5796,114.1056751454,0
+EMGF.US,D,20160627,000000,28.5001,29.0973,28.5001,29.0973,346.3561643794,0
+EMGF.US,D,20160628,000000,29.946,29.946,29.946,29.946,123.1937377676,0
+EMGF.US,D,20160629,000000,31.4423,31.4423,30.6243,30.6243,994.637964763,0
+EMGF.US,D,20160630,000000,31.1007,31.1106,31.1007,31.1106,226.1917808192,0
+EMGF.US,D,20160701,000000,31.1106,31.1106,31.1106,31.1106,0,0
+EMGF.US,D,20160705,000000,31.1106,31.1106,31.1106,31.1106,0,0
+EMGF.US,D,20160706,000000,31.1106,31.1106,31.1106,31.1106,0,0
+EMGF.US,D,20160707,000000,30.6243,30.7125,30.6075,30.6243,1822.661448119,0
+EMGF.US,D,20160708,000000,31.0403,31.0403,31.0403,31.0403,913.855185899,0
+EMGF.US,D,20160711,000000,31.4493,31.4493,31.4493,31.4493,681.604696665,0
+EMGF.US,D,20160712,000000,31.883,31.883,31.883,31.883,126.223091975,0
+EMGF.US,D,20160713,000000,31.883,31.883,31.883,31.883,0,0
+EMGF.US,D,20160714,000000,31.883,31.883,31.883,31.883,0,0
+EMGF.US,D,20160715,000000,31.883,31.883,31.883,31.883,0,0
+EMGF.US,D,20160718,000000,31.883,31.883,31.883,31.883,0,0
+EMGF.US,D,20160719,000000,31.883,31.883,31.883,31.883,0,0
+EMGF.US,D,20160720,000000,32.3812,32.5109,32.3812,32.4762,1051.1859099678,0
+EMGF.US,D,20160721,000000,32.4614,32.4614,32.4614,32.4614,186.810176123,0
+EMGF.US,D,20160722,000000,32.4614,32.4614,32.4614,32.4614,0,0
+EMGF.US,D,20160725,000000,32.4614,32.4614,32.4614,32.4614,0,0
+EMGF.US,D,20160726,000000,33.3655,33.3655,33.3655,33.3655,0,0
+EMGF.US,D,20160727,000000,33.3655,33.3655,33.3655,33.3655,0,0
+EMGF.US,D,20160728,000000,33.3655,33.3655,33.3655,33.3655,0,0
+EMGF.US,D,20160729,000000,33.3655,33.3655,33.3655,33.3655,0,0
+EMGF.US,D,20160801,000000,33.3655,33.3655,33.3655,33.3655,0,0
+EMGF.US,D,20160802,000000,32.3653,32.3901,32.3653,32.3901,611.9295498948,0
+EMGF.US,D,20160803,000000,32.5663,32.804,32.5238,32.7585,37142.911936931,0
+EMGF.US,D,20160804,000000,32.9704,32.9704,32.9704,32.9704,681.604696665,0
+EMGF.US,D,20160805,000000,32.9704,32.9704,32.9704,32.9704,0,0
+EMGF.US,D,20160808,000000,32.9704,32.9704,32.9704,32.9704,0,0
+EMGF.US,D,20160809,000000,32.9704,32.9704,32.9704,32.9704,0,0
+EMGF.US,D,20160810,000000,32.9704,32.9704,32.9704,32.9704,0,0
+EMGF.US,D,20160811,000000,32.9704,32.9704,32.9704,32.9704,0,0
+EMGF.US,D,20160812,000000,33.8379,33.8379,33.7329,33.8221,869.4246575238,0
+EMGF.US,D,20160815,000000,34.1548,34.2608,34.0954,34.2449,7402.7318981498,0
+EMGF.US,D,20160816,000000,34.0924,34.0924,33.9013,34.0766,458.4422700532,0
+EMGF.US,D,20160817,000000,33.5507,33.5507,33.4863,33.4863,1595.459882564,0
+EMGF.US,D,20160818,000000,33.9251,33.9251,33.9251,33.9251,141.369863012,0
+EMGF.US,D,20160819,000000,33.621,33.6626,33.5695,33.6626,489.745596863,0
+EMGF.US,D,20160822,000000,33.6626,33.6626,33.6626,33.6626,0,0
+EMGF.US,D,20160823,000000,33.5933,33.6012,33.1853,33.1853,2295.2407044734,0
+EMGF.US,D,20160824,000000,33.1853,33.1853,33.1853,33.1853,0,0
+EMGF.US,D,20160825,000000,33.1853,33.1853,33.1853,33.1853,0,0
+EMGF.US,D,20160826,000000,33.3299,33.3299,33.3299,33.3299,308.9941291548,0
+EMGF.US,D,20160829,000000,33.111,33.111,33.1021,33.1021,534.1761252382,0
+EMGF.US,D,20160830,000000,34.2083,34.2083,33.1378,33.1378,690.6927592872,0
+EMGF.US,D,20160831,000000,32.8555,32.9159,32.8555,32.9159,1309.6908023326,0
+EMGF.US,D,20160901,000000,32.9159,32.9159,32.9159,32.9159,0,0
+EMGF.US,D,20160902,000000,33.216,33.216,33.1813,33.216,2949.5812132718,0
+EMGF.US,D,20160906,000000,34.1875,34.2528,34.1875,34.2528,2846.5831702202,0
+EMGF.US,D,20160907,000000,34.2528,34.2528,34.2528,34.2528,0,0
+EMGF.US,D,20160908,000000,34.2528,34.2528,34.2528,34.2528,0,0
+EMGF.US,D,20160909,000000,34.2528,34.2528,34.2528,34.2528,0,0
+EMGF.US,D,20160912,000000,33.3576,33.3576,33.3576,33.3576,340.2974559646,0
+EMGF.US,D,20160913,000000,32.8387,32.8387,32.8387,32.8387,442.2857142804,0
+EMGF.US,D,20160914,000000,32.9714,32.9882,32.9714,32.9882,1393.502935404,0
+EMGF.US,D,20160915,000000,32.9882,32.9882,32.9882,32.9882,0,0
+EMGF.US,D,20160916,000000,33.0308,33.0496,33.0308,33.0496,295.8669275894,0
+EMGF.US,D,20160919,000000,33.0496,33.0496,33.0496,33.0496,0,0
+EMGF.US,D,20160920,000000,33.0496,33.0496,33.0496,33.0496,0,0
+EMGF.US,D,20160921,000000,33.6993,33.7082,33.6537,33.7082,1110.76320938,0
+EMGF.US,D,20160922,000000,33.7082,33.7082,33.7082,33.7082,0,0
+EMGF.US,D,20160923,000000,34.1924,34.1924,34.1033,34.1033,442.2857142804,0
+EMGF.US,D,20160926,000000,34.1033,34.1033,34.1033,34.1033,0,0
+EMGF.US,D,20160927,000000,34.1033,34.1033,34.1033,34.1033,0,0
+EMGF.US,D,20160928,000000,33.6626,34.236,33.6537,34.1211,1216.790606639,0
+EMGF.US,D,20160929,000000,34.1211,34.1211,34.1211,34.1211,0,0
+EMGF.US,D,20160930,000000,33.927,33.9359,33.927,33.9359,456.4227005816,0
+EMGF.US,D,20161003,000000,33.7082,33.73,33.7082,33.73,226.1917808192,0
+EMGF.US,D,20161004,000000,33.625,33.625,33.6012,33.6012,371.6007827744,0
+EMGF.US,D,20161005,000000,33.6012,33.6012,33.6012,33.6012,0,0
+EMGF.US,D,20161006,000000,33.6012,33.6012,33.6012,33.6012,0,0
+EMGF.US,D,20161007,000000,33.6012,33.6012,33.6012,33.6012,0,0
+EMGF.US,D,20161010,000000,33.6012,33.6012,33.6012,33.6012,0,0
+EMGF.US,D,20161011,000000,33.6012,33.6012,33.6012,33.6012,0,0
+EMGF.US,D,20161012,000000,33.6012,33.6012,33.6012,33.6012,0,0
+EMGF.US,D,20161013,000000,33.6012,33.6012,33.6012,33.6012,0,0
+EMGF.US,D,20161014,000000,33.2061,33.4012,33.0655,33.1902,76609.338550939,0
+EMGF.US,D,20161017,000000,34.033,34.033,33.0843,33.2606,2666.8414872478,0
+EMGF.US,D,20161018,000000,33.5834,33.5834,33.5755,33.5755,1253.1428571278,0
+EMGF.US,D,20161019,000000,33.8557,33.9449,33.8557,33.9449,580.626223085,0
+EMGF.US,D,20161020,000000,33.7666,33.7666,33.6993,33.6993,912.8454011632,0
+EMGF.US,D,20161021,000000,33.6993,33.6993,33.6993,33.6993,0,0
+EMGF.US,D,20161024,000000,33.6993,33.6993,33.6993,33.6993,0,0
+EMGF.US,D,20161025,000000,33.6993,33.6993,33.6993,33.6993,0,0
+EMGF.US,D,20161026,000000,33.5963,34.1667,33.4962,34.1667,6617.1193736974,0
+EMGF.US,D,20161027,000000,34.1667,34.1667,34.1667,34.1667,0,0
+EMGF.US,D,20161028,000000,33.4863,33.4863,33.4863,33.4863,304.9549902116,0
+EMGF.US,D,20161031,000000,33.5507,33.5507,33.4091,33.4091,927.9921722002,0
+EMGF.US,D,20161101,000000,33.4715,33.4715,33.2566,33.2566,533.1663405024,0
+EMGF.US,D,20161102,000000,33.2566,33.2566,33.2566,33.2566,0,0
+EMGF.US,D,20161103,000000,32.7624,32.8298,32.7525,32.8298,1818.6223091758,0
+EMGF.US,D,20161104,000000,33.4715,33.4715,32.2158,32.2158,568.5088062554,0
+EMGF.US,D,20161107,000000,33.0833,33.1813,33.0308,33.1813,1628.7827788454,0
+EMGF.US,D,20161108,000000,33.5923,33.5923,33.5923,33.5923,0,0
+EMGF.US,D,20161109,000000,33.1902,33.1902,32.9159,32.9159,1818.6223091758,0
+EMGF.US,D,20161110,000000,32.0732,32.088,31.7484,31.7484,2037.7455968444,0
+EMGF.US,D,20161111,000000,31.2482,31.2482,31.1512,31.1512,720.9863013612,0
+EMGF.US,D,20161114,000000,30.7571,30.7571,30.7571,30.7571,149.4481408984,0
+EMGF.US,D,20161115,000000,31.6335,31.6335,31.4423,31.4423,912.8454011632,0
+EMGF.US,D,20161116,000000,31.4423,31.4423,31.4423,31.4423,0,0
+EMGF.US,D,20161117,000000,31.5741,31.6176,31.5315,31.6176,1742.8884539908,0
+EMGF.US,D,20161118,000000,31.7662,32.2772,31.5849,31.5968,1595.459882564,0
+EMGF.US,D,20161121,000000,31.5968,31.5968,31.5968,31.5968,0,0
+EMGF.US,D,20161122,000000,31.5968,31.5968,31.5968,31.5968,0,0
+EMGF.US,D,20161123,000000,31.5968,31.5968,31.5968,31.5968,0,0
+EMGF.US,D,20161125,000000,31.5968,31.5968,31.5968,31.5968,0,0
+EMGF.US,D,20161128,000000,31.988,32.0573,31.891,31.9781,117127.96085965,0
+EMGF.US,D,20161129,000000,31.9692,31.9692,31.9692,31.9692,171.663405086,0
+EMGF.US,D,20161130,000000,31.9959,32.0118,31.9959,32.0118,5580.0704500308,0
+EMGF.US,D,20161201,000000,31.5028,31.5028,31.5028,31.5028,114.1056751454,0
+EMGF.US,D,20161202,000000,31.4493,31.5741,31.3889,31.3889,1367.2485322732,0
+EMGF.US,D,20161205,000000,31.38,31.5028,31.3087,31.3968,51272.829744981,0
+EMGF.US,D,20161206,000000,32.7317,32.7317,31.7068,31.7157,623.0371819886,0
+EMGF.US,D,20161207,000000,32.0385,32.0385,32.0385,32.0385,681.604696665,0
+EMGF.US,D,20161208,000000,32.0385,32.0385,32.0385,32.0385,0,0
+EMGF.US,D,20161209,000000,32.1197,32.1445,32.0405,32.0494,8426.653620251,0
+EMGF.US,D,20161212,000000,31.2988,31.7939,31.2988,31.7761,826.0039138844,0
+EMGF.US,D,20161213,000000,32.3198,32.3198,32.3198,32.3198,1818.6223091758,0
+EMGF.US,D,20161214,000000,31.9335,31.9335,31.9335,31.9335,225.1819960834,0
+EMGF.US,D,20161215,000000,31.5047,31.5047,31.4423,31.4938,855.2876712226,0
+EMGF.US,D,20161216,000000,31.476,31.476,31.2581,31.2671,2390.1604696386,0
+EMGF.US,D,20161219,000000,31.2581,31.2581,31.2581,31.2581,226.1917808192,0
+EMGF.US,D,20161220,000000,31.275,31.2829,31.2482,31.2829,1333.9256359918,0
+EMGF.US,D,20161221,000000,31.2819,31.2819,31.2185,31.2185,785.6125244524,0
+EMGF.US,D,20161222,000000,31.1146,31.1146,30.9274,30.9274,1400.5714285546,0
+EMGF.US,D,20161223,000000,30.9175,31.0244,30.9175,31.0244,1188.5166340366,0
+EMGF.US,D,20161227,000000,31.175,31.2185,31.175,31.2027,579.6164383492,0
+EMGF.US,D,20161228,000000,31.4166,31.4166,31.4166,31.4166,112.0861056738,0
+EMGF.US,D,20161229,000000,31.7196,31.891,31.685,31.891,2147.8121330466,0
+EMGF.US,D,20161230,000000,31.7137,31.7186,31.6572,31.6939,5208.4696672564,0
+EMGF.US,D,20170103,000000,32.0682,32.1772,31.9801,32.0346,2766.810176092,0
+EMGF.US,D,20170104,000000,32.4267,32.5515,32.4267,32.497,1543.9608610382,0
+EMGF.US,D,20170105,000000,32.8367,32.8555,32.7139,32.8367,6014.2778864248,0
+EMGF.US,D,20170106,000000,32.6674,32.6773,32.5772,32.5772,2377.0332680732,0
+EMGF.US,D,20170109,000000,32.6485,32.8367,32.6396,32.7654,34054.990214855,0
+EMGF.US,D,20170110,000000,32.9437,33.115,32.9437,32.9971,3768.5166340056,0
+EMGF.US,D,20170111,000000,33.0783,33.2388,32.9159,33.2388,1990.2857142618,0
+EMGF.US,D,20170112,000000,33.417,33.5071,33.417,33.4725,2227.5851271748,0
+EMGF.US,D,20170113,000000,33.3358,33.4081,33.3358,33.4081,715.9373776822,0
+EMGF.US,D,20170117,000000,33.5428,33.5775,33.5071,33.5339,1759.0450097636,0
+EMGF.US,D,20170118,000000,33.4636,33.4636,33.4636,33.4636,223.1624266118,0
+EMGF.US,D,20170119,000000,33.3764,33.3764,33.3764,33.3764,397.8551859052,0
+EMGF.US,D,20170120,000000,33.418,33.4804,33.3279,33.4269,1456.1095890236,0
+EMGF.US,D,20170123,000000,33.7082,33.8914,33.7032,33.8914,1119.8512720022,0
+EMGF.US,D,20170124,000000,34.0072,34.0756,34.0072,34.0429,1194.5753424514,0
+EMGF.US,D,20170125,000000,34.1677,34.1677,34.1677,34.1677,445.3150684878,0
+EMGF.US,D,20170126,000000,34.1677,34.1677,34.1677,34.1677,0,0
+EMGF.US,D,20170127,000000,34.1677,34.1766,34.1023,34.1677,2241.722113476,0
+EMGF.US,D,20170130,000000,33.935,33.9726,33.927,33.9449,2689.0567514354,0
+EMGF.US,D,20170131,000000,34.0429,34.0429,33.9627,34.0429,923.953033257,0
+EMGF.US,D,20170201,000000,34.0429,34.0429,34.0429,34.0429,112.0861056738,0
+EMGF.US,D,20170202,000000,34.2944,34.3123,34.2311,34.3123,958.2857142742,0
+EMGF.US,D,20170203,000000,34.5717,34.7054,34.5717,34.6757,21968.876712065,0
+EMGF.US,D,20170206,000000,35.6333,35.6333,34.7391,34.9916,31840.532289246,0
+EMGF.US,D,20170207,000000,34.7331,34.748,34.7193,34.7312,5811.311154529,0
+EMGF.US,D,20170208,000000,34.8559,34.9916,34.8559,34.9916,1457.1193737594,0
+EMGF.US,D,20170209,000000,35.1946,35.1946,35.1471,35.1946,2727.4285713958,0
+EMGF.US,D,20170210,000000,35.257,35.4719,35.1154,35.463,39538.121330249,0
+EMGF.US,D,20170213,000000,35.5086,35.5086,35.3372,35.467,4783.3502934846,0
+EMGF.US,D,20170214,000000,35.5086,35.5165,35.4818,35.5026,2645.636007796,0
+EMGF.US,D,20170215,000000,35.7304,36.0532,35.5343,35.8928,30326.864970281,0
+EMGF.US,D,20170216,000000,35.767,35.767,35.6621,35.6621,1987.2563600544,0
+EMGF.US,D,20170217,000000,35.6056,35.6056,35.4016,35.5888,17938.825831487,0
+EMGF.US,D,20170221,000000,35.6868,35.6868,35.6819,35.6858,1860.0234833436,0
+EMGF.US,D,20170222,000000,35.8641,35.9512,35.767,35.9512,8946.692759188,0
+EMGF.US,D,20170223,000000,36.2661,36.3117,35.9542,36.2661,45489.792563054,0
+EMGF.US,D,20170224,000000,35.6155,35.9463,35.4462,35.5086,6725.166340428,0
+EMGF.US,D,20170227,000000,35.3343,35.3343,35.3343,35.3343,441.2759295446,0
+EMGF.US,D,20170228,000000,35.2847,35.3283,35.1689,35.2045,2439.6399216928,0
+EMGF.US,D,20170301,000000,35.463,36.2661,35.4521,36.2315,3107.1076320566,0
+EMGF.US,D,20170302,000000,35.16,35.16,35.0075,35.053,4421.8473580682,0
+EMGF.US,D,20170303,000000,35.1679,35.1679,35.1679,35.1679,560.430528369,0
+EMGF.US,D,20170306,000000,35.4016,35.4016,35.3283,35.3838,1679.2720156354,0
+EMGF.US,D,20170307,000000,35.2847,35.3055,35.2847,35.3055,1532.8532289444,0
+EMGF.US,D,20170308,000000,35.1322,35.1946,35.1322,35.152,4621.7847357566,0
+EMGF.US,D,20170309,000000,35.0075,35.0075,34.6955,34.8213,66768.986300568,0
+EMGF.US,D,20170310,000000,35.053,35.0689,35.0431,35.0431,3697.8317024996,0
+EMGF.US,D,20170313,000000,35.4541,35.5165,35.4462,35.5165,1439.9530332508,0
+EMGF.US,D,20170314,000000,35.366,35.4016,35.366,35.3996,870.4344422596,0
+EMGF.US,D,20170315,000000,35.6779,35.8225,35.6779,35.8225,1529.823874737,0
+EMGF.US,D,20170316,000000,36.388,36.4028,36.3741,36.3741,5653.7847357442,0
+EMGF.US,D,20170317,000000,36.3196,36.4187,36.2939,36.4187,6975.5929549064,0
+EMGF.US,D,20170320,000000,36.3741,36.6246,36.2067,36.6246,9246.5988257206,0
+EMGF.US,D,20170321,000000,36.7682,36.7682,36.2582,36.2582,10388.66536191,0
+EMGF.US,D,20170322,000000,36.2226,36.481,36.2226,36.481,873.463796467,0
+EMGF.US,D,20170323,000000,36.4721,36.6058,36.4721,36.5444,2441.6594911644,0
+EMGF.US,D,20170324,000000,36.6058,36.7415,36.6058,36.7415,1178.4187866786,0
+EMGF.US,D,20170327,000000,36.5167,36.5167,36.3196,36.4909,3588.7749510332,0
+EMGF.US,D,20170328,000000,36.588,36.588,36.5008,36.5722,1809.5342465536,0
+EMGF.US,D,20170329,000000,36.1939,36.5008,36.1939,36.4781,2003.4129158272,0
+EMGF.US,D,20170330,000000,36.5345,36.5722,36.4454,36.4454,24156.070449808,0
+EMGF.US,D,20170331,000000,36.1612,36.2127,36.1166,36.1166,4283.5068492636,0
+EMGF.US,D,20170403,000000,36.4543,36.4543,36.2652,36.2652,357.4637964732,0
+EMGF.US,D,20170404,000000,36.3929,36.4909,36.3929,36.4454,4595.5303326258,0
+EMGF.US,D,20170405,000000,36.5811,36.588,36.4365,36.4365,2228.5949119106,0
+EMGF.US,D,20170406,000000,36.285,36.3464,36.2523,36.3464,7507.749510673,0
+EMGF.US,D,20170407,000000,36.285,36.285,36.1929,36.1929,1471.2563600606,0
+EMGF.US,D,20170410,000000,36.0245,36.0245,35.7849,35.8482,8334.7632092932,0
+EMGF.US,D,20170411,000000,35.6868,35.6868,35.6868,35.6868,292.837573382,0
+EMGF.US,D,20170412,000000,35.7492,35.9116,35.7304,35.9017,13597.761252283,0
+EMGF.US,D,20170413,000000,36.0443,36.0443,36.0443,36.0443,2399.2485322608,0
+EMGF.US,D,20170417,000000,36.0146,36.1612,36.0146,36.1523,3270.6927592562,0
+EMGF.US,D,20170418,000000,35.9017,35.9017,35.766,35.8413,3779.6242660994,0
+EMGF.US,D,20170419,000000,35.9116,35.9116,35.5541,35.5809,20861.142856892,0
+EMGF.US,D,20170420,000000,35.9364,36.0691,35.767,35.973,17759.084148515,0
+EMGF.US,D,20170421,000000,36.0621,36.0621,36.0087,36.0314,3607.9608610134,0
+EMGF.US,D,20170424,000000,36.4276,36.4622,36.3761,36.4187,8003.5538159508,0
+EMGF.US,D,20170425,000000,36.7415,36.8564,36.7415,36.8029,5715.381604628,0
+EMGF.US,D,20170426,000000,36.8029,36.8029,36.6058,36.6336,12539.506849164,0
+EMGF.US,D,20170427,000000,36.6058,36.6058,36.6058,36.6058,223.1624266118,0
+EMGF.US,D,20170428,000000,36.6583,36.7583,36.6583,36.7049,3673.5968688404,0
+EMGF.US,D,20170501,000000,36.9881,37.0544,36.9881,36.9881,906.7866927484,0
+EMGF.US,D,20170502,000000,37.1842,37.1842,37.1238,37.1693,551.3424657468,0
+EMGF.US,D,20170503,000000,37.0089,37.0089,36.8237,36.9911,14234.935420573,0
+EMGF.US,D,20170504,000000,36.5345,36.5345,36.5345,36.5345,9470.7710370682,0
+EMGF.US,D,20170505,000000,36.4909,36.7247,36.4909,36.7247,1599.4990215072,0
+EMGF.US,D,20170508,000000,36.9821,36.9821,36.8494,36.8494,6577.7377690012,0
+EMGF.US,D,20170509,000000,37.1426,37.1426,37.0624,37.0624,5896.1330723362,0
+EMGF.US,D,20170510,000000,37.402,37.4535,37.3882,37.4208,2439.6399216928,0
+EMGF.US,D,20170511,000000,37.2763,37.4535,37.2763,37.4535,18244.790606434,0
+EMGF.US,D,20170512,000000,37.715,37.715,37.6348,37.6348,670.4970645712,0
+EMGF.US,D,20170515,000000,37.6149,37.8318,37.6149,37.7774,5667.9217220454,0
+EMGF.US,D,20170516,000000,37.812,38.0081,37.812,37.9744,7719.804305191,0
+EMGF.US,D,20170517,000000,37.51,37.5535,37.2664,37.2763,7681.4324852306,0
+EMGF.US,D,20170518,000000,36.588,36.6246,36.3464,36.5167,18927.405087835,0
+EMGF.US,D,20170519,000000,36.7583,37.2951,36.7583,37.1386,84971.365948098,0
+EMGF.US,D,20170522,000000,37.3307,37.3307,37.1852,37.3208,3698.8414872354,0
+EMGF.US,D,20170523,000000,37.303,37.303,37.303,37.303,23555.248532007,0
+EMGF.US,D,20170524,000000,37.5021,37.5021,37.4921,37.4921,1120.861056738,0
+EMGF.US,D,20170525,000000,37.6803,37.6803,37.5595,37.5793,9363.7338550734,0
+EMGF.US,D,20170526,000000,37.7041,37.7407,37.7041,37.7308,1221.839530318,0
+EMGF.US,D,20170530,000000,37.5347,37.6387,37.5347,37.6278,2336.6418786412,0
+EMGF.US,D,20170531,000000,37.5506,37.6506,37.5179,37.6506,9052.720156447,0
+EMGF.US,D,20170601,000000,37.607,37.7853,37.5862,37.7328,6138.4814089282,0
+EMGF.US,D,20170602,000000,37.8843,38.0101,37.8843,38.0012,4404.6810175596,0
+EMGF.US,D,20170605,000000,38.0101,38.1666,38.0101,38.0616,4376.4070449572,0
+EMGF.US,D,20170606,000000,38.0982,38.2131,38.0982,38.2131,5320.5557729302,0
+EMGF.US,D,20170607,000000,38.2596,38.2596,38.1705,38.1705,498.8336594852,0
+EMGF.US,D,20170608,000000,38.4627,38.4914,38.3399,38.4914,3202.0273972218,0
+EMGF.US,D,20170609,000000,38.4458,38.6251,37.9814,37.9913,17901.463796262,0
+EMGF.US,D,20170612,000000,37.8813,37.9368,37.812,37.9368,2351.7886496782,0
+EMGF.US,D,20170613,000000,38.2329,38.3488,38.1566,38.1963,7873.2915850326,0
+EMGF.US,D,20170614,000000,38.2765,38.2765,37.919,37.919,59381.401173455,0
+EMGF.US,D,20170615,000000,37.4921,37.6348,37.4634,37.5892,11504.477494969,0
+EMGF.US,D,20170616,000000,37.5734,37.5823,37.4634,37.4634,15678.927592767,0
+EMGF.US,D,20170619,000000,38.0982,38.0982,38.0002,38.018,5164.0391388812,0
+EMGF.US,D,20170620,000000,37.7635,37.7635,37.6456,37.6456,1411.6790606484,0
+EMGF.US,D,20170621,000000,37.8615,37.8615,37.7269,37.7457,7185.6281799528,0
+EMGF.US,D,20170622,000000,37.6922,38.0329,37.6922,37.8526,15636.516633863,0
+EMGF.US,D,20170623,000000,38.0675,38.0675,37.9863,38.0051,8196.4227004886,0
+EMGF.US,D,20170626,000000,38.3993,38.3993,38.2478,38.2923,7931.859099709,0
+EMGF.US,D,20170627,000000,38.1943,38.2557,37.9388,37.9418,19061.706457697,0
+EMGF.US,D,20170628,000000,38.1032,38.2735,38.0675,38.2299,4406.7005870312,0
+EMGF.US,D,20170629,000000,38.2299,38.2299,37.7269,37.8695,9041.6125243532,0
+EMGF.US,D,20170630,000000,38.2656,38.3191,38.2289,38.2567,8934.5753423584,0
+EMGF.US,D,20170703,000000,38.6251,38.6251,38.5429,38.5716,4870.1917807634,0
+EMGF.US,D,20170705,000000,38.2834,38.2923,38.0992,38.2656,8429.6829744584,0
+EMGF.US,D,20170706,000000,38.1675,38.1675,38.0239,38.0239,572.5479451986,0
+EMGF.US,D,20170707,000000,38.0239,38.2101,38.0239,38.1131,7192.6966731034,0
+EMGF.US,D,20170710,000000,38.3488,38.4904,38.3379,38.4716,6190.9902151898,0
+EMGF.US,D,20170711,000000,38.8687,38.9222,38.7786,38.9222,6308.1252445426,0
+EMGF.US,D,20170712,000000,39.5064,39.6768,39.445,39.658,11110.661448007,0
+EMGF.US,D,20170713,000000,39.658,39.7679,39.6213,39.7679,2164.9784735552,0
+EMGF.US,D,20170714,000000,40.1165,40.2967,40.1076,40.2076,34139.812132662,0
+EMGF.US,D,20170717,000000,40.1729,40.2076,40.1165,40.1254,23537.072406762,0
+EMGF.US,D,20170718,000000,40.1719,40.369,40.1046,40.3522,10492.673189698,0
+EMGF.US,D,20170719,000000,40.7423,40.7453,40.7423,40.7453,1222.8493150538,0
+EMGF.US,D,20170720,000000,40.9008,40.9008,40.7552,40.8117,4079.530332632,0
+EMGF.US,D,20170721,000000,40.6552,40.6552,40.6037,40.6394,13033.291584971,0
+EMGF.US,D,20170724,000000,40.8731,40.8731,40.7453,40.8107,26985.487279519,0
+EMGF.US,D,20170725,000000,40.7107,40.7295,40.5681,40.6295,21776.007827527,0
+EMGF.US,D,20170726,000000,40.6651,40.9543,40.6651,40.9543,5288.2426613846,0
+EMGF.US,D,20170727,000000,41.1424,41.1424,40.7324,40.782,5135.7651662788,0
+EMGF.US,D,20170728,000000,40.6394,40.7206,40.5403,40.7206,12676.837573233,0
+EMGF.US,D,20170731,000000,40.8186,40.8186,40.6928,40.7998,11554.966731759,0
+EMGF.US,D,20170801,000000,40.8543,40.8543,40.7998,40.7998,3786.69275925,0
+EMGF.US,D,20170802,000000,40.8186,40.8186,40.6552,40.8097,6051.6399216494,0
+EMGF.US,D,20170803,000000,40.6037,40.6037,40.4235,40.4948,6974.5831701706,0
+EMGF.US,D,20170804,000000,40.5938,40.7027,40.5938,40.6691,1068.3522504764,0
+EMGF.US,D,20170807,000000,40.6839,41.0612,40.6839,41.0523,45721.033267552,0
+EMGF.US,D,20170808,000000,41.1791,41.2583,41.0701,41.0701,64286.935419971,0
+EMGF.US,D,20170809,000000,40.6295,40.7404,40.6295,40.7404,6260.66536196,0
+EMGF.US,D,20170810,000000,40.4958,40.4958,39.9036,39.9036,8627.6007826752,0
+EMGF.US,D,20170811,000000,39.7679,39.8748,39.7035,39.8115,21261.017612269,0
+EMGF.US,D,20170814,000000,40.2422,40.4047,40.2422,40.3145,14715.592954813,0
+EMGF.US,D,20170815,000000,40.2076,40.3066,40.2076,40.2749,14362.168297283,0
+EMGF.US,D,20170816,000000,40.5314,40.5938,40.5076,40.5938,69640.814089183,0
+EMGF.US,D,20170817,000000,40.4591,40.4779,40.1432,40.1432,10034.230919645,0
+EMGF.US,D,20170818,000000,40.1432,40.468,40.1165,40.3522,6296.007827713,0
+EMGF.US,D,20170821,000000,40.4591,40.5136,40.3333,40.4859,41399.154598328,0
+EMGF.US,D,20170822,000000,40.8909,40.9988,40.8275,40.9256,69203.577298581,0
+EMGF.US,D,20170823,000000,40.9008,41.1523,40.9008,41.1523,80605.056750499,0
+EMGF.US,D,20170824,000000,41.287,41.3395,41.2226,41.2316,38777.753424192,0
+EMGF.US,D,20170825,000000,41.4029,41.4029,41.3296,41.3494,29323.138942896,0
+EMGF.US,D,20170828,000000,41.287,41.287,41.088,41.1345,31485.088062244,0
+EMGF.US,D,20170829,000000,40.7453,41.2137,40.7453,41.2137,3885.6516633584,0
+EMGF.US,D,20170830,000000,41.4029,41.4831,41.3494,41.4583,3029.3542074,0
+EMGF.US,D,20170831,000000,41.5732,41.6812,41.5197,41.6366,8472.093933362,0
+EMGF.US,D,20170901,000000,41.799,41.8693,41.7267,41.8693,6502.0039138162,0
+EMGF.US,D,20170905,000000,41.492,41.6841,41.2048,41.4029,9527.318982273,0
+EMGF.US,D,20170906,000000,41.5821,41.7267,41.5465,41.6554,5173.1272015034,0
+EMGF.US,D,20170907,000000,41.9614,42.0684,41.8426,42.0466,11354.019569335,0
+EMGF.US,D,20170908,000000,41.9228,41.9515,41.7851,41.7901,11391.38160456,0
+EMGF.US,D,20170911,000000,42.1486,42.3021,42.1486,42.2575,10867.30332668,0
+EMGF.US,D,20170912,000000,42.3466,42.4269,42.3466,42.3665,2626.4500978158,0
+EMGF.US,D,20170913,000000,42.3734,42.3773,42.2843,42.3021,4287.5459882068,0
+EMGF.US,D,20170914,000000,42.2199,42.3021,42.1941,42.2942,12734.395303174,0
+EMGF.US,D,20170915,000000,42.4823,42.5714,42.4556,42.5576,320405.70645408,0
+EMGF.US,D,20170918,000000,42.9587,43.1627,42.9398,43.0102,30451.068492785,0
+EMGF.US,D,20170919,000000,43.03,43.1092,43.0072,43.1013,13709.847357957,0
+EMGF.US,D,20170920,000000,43.2449,43.4083,42.7972,43.03,344015.48336182,0
+EMGF.US,D,20170921,000000,43.2617,43.2617,42.9656,42.9656,15029.636007647,0
+EMGF.US,D,20170922,000000,42.7071,42.7071,42.5021,42.5714,8003.5538159508,0
+EMGF.US,D,20170925,000000,41.7178,41.7445,41.287,41.4118,7404.7514676214,0
+EMGF.US,D,20170926,000000,41.6455,41.6455,41.4831,41.5732,32907.874754986,0
+EMGF.US,D,20170927,000000,41.6722,41.6802,41.4385,41.6099,23995.514676815,0
+EMGF.US,D,20170928,000000,41.4296,41.5059,41.4296,41.4385,20633.941291337,0
+EMGF.US,D,20170929,000000,41.6554,42.0317,41.6,42.0139,8579.1311153568,0
+EMGF.US,D,20171002,000000,42.0951,42.2486,42.0139,42.0812,47057.988257752,0
+EMGF.US,D,20171003,000000,42.5081,42.8101,42.5081,42.7784,26679.522504572,0
+EMGF.US,D,20171004,000000,43.0201,43.0646,42.9656,42.9923,18677.988258093,0
+EMGF.US,D,20171005,000000,43.2191,43.4796,43.2191,43.3627,36618.833659051,0
+EMGF.US,D,20171006,000000,43.1369,43.2756,42.9398,43.2538,71796.704500116,0
+EMGF.US,D,20171009,000000,43.128,43.2062,43.0745,43.1726,27347.999999671,0
+EMGF.US,D,20171010,000000,43.4984,43.5429,43.4895,43.5132,5724.4696672502,0
+EMGF.US,D,20171011,000000,43.4152,43.433,43.2617,43.3439,13827.992172045,0
+EMGF.US,D,20171012,000000,43.4607,43.5132,43.4152,43.4152,20369.377690558,0
+EMGF.US,D,20171013,000000,43.7846,43.8668,43.7232,43.7499,19464.610567281,0
+EMGF.US,D,20171016,000000,43.8034,43.8034,43.6638,43.7588,7152.3052836714,0
+EMGF.US,D,20171017,000000,43.642,43.642,43.2617,43.4419,23933.917807932,0
+EMGF.US,D,20171018,000000,43.4607,43.6687,43.4182,43.6321,15727.397260085,0
+EMGF.US,D,20171019,000000,43.03,43.0745,42.8874,43.0468,9109.2681016518,0
+EMGF.US,D,20171020,000000,43.433,43.433,43.33,43.3488,9712.1095889244,0
+EMGF.US,D,20171023,000000,43.4083,43.4083,42.9785,42.9785,9753.5107630922,0
+EMGF.US,D,20171024,000000,43.0894,43.2102,43.0894,43.2102,5464.9549901496,0
+EMGF.US,D,20171025,000000,43.1914,43.1914,42.7626,42.9745,15268.954990032,0
+EMGF.US,D,20171026,000000,42.8775,42.8784,42.6784,42.6784,8992.133072299,0
+EMGF.US,D,20171027,000000,42.4595,42.8477,42.411,42.8477,14465.166340335,0
+EMGF.US,D,20171030,000000,42.5546,42.5883,42.3407,42.3566,9703.0215263022,0
+EMGF.US,D,20171031,000000,42.7339,42.8062,42.6705,42.7972,34586.136985886,0
+EMGF.US,D,20171101,000000,43.0844,43.2716,43.0032,43.0032,11706.434442129,0
+EMGF.US,D,20171102,000000,42.9597,43.0646,42.8963,43.0646,9094.1213306148,0
+EMGF.US,D,20171103,000000,43.0102,43.0102,42.724,42.9131,12528.399217071,0
+EMGF.US,D,20171106,000000,43.2716,43.5667,43.2716,43.5608,27007.702543707,0
+EMGF.US,D,20171107,000000,43.638,43.638,43.3082,43.4251,16479.686888256,0
+EMGF.US,D,20171108,000000,43.6321,43.6321,43.5608,43.5875,13954.21526402,0
+EMGF.US,D,20171109,000000,43.6053,43.6053,43.3805,43.5568,6858.4579255536,0
+EMGF.US,D,20171110,000000,43.5677,43.6043,43.5221,43.533,1059.2641878542,0
+EMGF.US,D,20171113,000000,43.5528,43.6321,43.4152,43.5063,43792.344422174,0
+EMGF.US,D,20171114,000000,43.4607,43.4607,43.2716,43.3082,7355.2720155672,0
+EMGF.US,D,20171115,000000,42.9497,43.03,42.7448,42.9656,29861.354207078,0
+EMGF.US,D,20171116,000000,43.6053,44.047,43.6053,43.9648,25207.256359775,0
+EMGF.US,D,20171117,000000,43.8489,44.1272,43.8489,44.1035,7158.3639920862,0
+EMGF.US,D,20171120,000000,44.0817,44.1619,43.9787,44.1272,41720.266144313,0
+EMGF.US,D,20171121,000000,44.6036,44.7194,44.6036,44.6481,16489.784735614,0
+EMGF.US,D,20171122,000000,44.7551,44.8264,44.6283,44.7996,4798.4970645216,0
+EMGF.US,D,20171124,000000,44.5214,44.6481,44.5214,44.6481,1084.5088062492,0
+EMGF.US,D,20171127,000000,44.153,44.153,43.95,43.9826,33388.532289227,0
+EMGF.US,D,20171128,000000,44.4412,44.557,44.2708,44.557,7656.1878668356,0
+EMGF.US,D,20171129,000000,44.2421,44.2886,43.8846,43.9371,10201.855185787,0
+EMGF.US,D,20171130,000000,43.5132,43.6865,43.3984,43.4707,24545.847357826,0
+EMGF.US,D,20171201,000000,43.3984,43.4142,42.6982,43.0933,5296.320939271,0
+EMGF.US,D,20171204,000000,43.4984,43.642,43.2805,43.3439,23095.796477218,0
+EMGF.US,D,20171205,000000,43.3172,43.4152,43.1914,43.1914,12633.416829594,0
+EMGF.US,D,20171206,000000,42.4011,42.517,42.204,42.5081,12443.577299263,0
+EMGF.US,D,20171207,000000,42.4279,42.6883,42.4279,42.5982,18018.598825615,0
+EMGF.US,D,20171208,000000,43.2716,43.3439,43.0745,43.2102,10972.320939203,0
+EMGF.US,D,20171211,000000,43.4984,43.6955,43.4984,43.6955,77524.203521573,0
+EMGF.US,D,20171212,000000,43.2013,43.3172,43.0844,43.2617,88886.301368795,0
+EMGF.US,D,20171213,000000,43.5053,43.8668,43.4102,43.74,75237.041094986,0
+EMGF.US,D,20171214,000000,43.5122,43.5875,43.3894,43.3984,56992.250488552,0
+EMGF.US,D,20171215,000000,43.4607,43.5132,43.2805,43.4152,9651.5225047764,0
+EMGF.US,D,20171218,000000,43.5528,43.947,43.5528,43.8034,11252.031311019,0
+EMGF.US,D,20171219,000000,43.7836,43.7836,43.5281,43.6192,7286.6066535328,0
+EMGF.US,D,20171220,000000,43.7836,43.949,43.7658,43.7975,34790.113502517,0
+EMGF.US,D,20171221,000000,43.9391,44.1411,43.7757,43.7757,133291.5851256,0
+EMGF.US,D,20171222,000000,44.1668,44.3134,44.1668,44.3134,5984.9941290866,0
+EMGF.US,D,20171226,000000,44.2758,44.3708,44.1569,44.2114,21169.127201311,0
+EMGF.US,D,20171227,000000,44.2391,44.3738,44.1946,44.2708,13910.794520381,0
+EMGF.US,D,20171228,000000,44.8294,44.9403,44.8294,44.9205,22312.203522237,0
+EMGF.US,D,20171229,000000,45.2126,45.3225,45.0898,45.1225,31613.330723691,0
+EMGF.US,D,20180102,000000,45.8791,46.0118,45.7137,46.0118,40170.24657486,0
+EMGF.US,D,20180103,000000,46.2703,46.5812,46.2703,46.5367,91251.217220039,0
+EMGF.US,D,20180104,000000,46.4168,46.6278,46.402,46.5446,110290.70841355,0
+EMGF.US,D,20180105,000000,46.5367,46.8268,46.5367,46.8268,27132.915850946,0
+EMGF.US,D,20180108,000000,46.9001,47.0288,46.8813,47.012,43662.082191256,0
+EMGF.US,D,20180109,000000,46.9447,47.0189,46.7912,46.9843,16239.358121136,0
+EMGF.US,D,20180110,000000,46.7179,46.8446,46.5367,46.7535,15965.706457734,0
+EMGF.US,D,20180111,000000,46.8644,47.0288,46.8644,47.0288,114489.393345,0
+EMGF.US,D,20180112,000000,47.0546,47.522,47.0546,47.522,8521.5733854162,0
+EMGF.US,D,20180116,000000,47.4388,47.5478,46.9189,46.9872,76373.048922761,0
+EMGF.US,D,20180117,000000,47.2824,47.6656,47.2824,47.52,15102.340508625,0
+EMGF.US,D,20180118,000000,47.3655,47.5022,47.2566,47.4111,163514.44226809,0
+EMGF.US,D,20180119,000000,47.6478,47.8845,47.6032,47.8389,12245.659491047,0
+EMGF.US,D,20180122,000000,47.9399,48.2687,47.9122,48.2687,26437.17416798,0
+EMGF.US,D,20180123,000000,48.0756,48.1756,48.0241,48.14,183293.09588821,0
+EMGF.US,D,20180124,000000,48.3965,48.6856,48.1578,48.5618,248174.79451757,0
+EMGF.US,D,20180125,000000,48.5965,48.9877,48.4846,48.6421,120278.48923535,0
+EMGF.US,D,20180126,000000,48.752,49.0986,48.752,49.0986,19465.620352017,0
+EMGF.US,D,20180129,000000,48.4143,48.4143,48.2033,48.3073,50792.17221074,0
+EMGF.US,D,20180130,000000,47.9845,47.9845,47.5755,47.8855,74478.692758401,0
+EMGF.US,D,20180131,000000,48.3687,48.4044,47.8716,48.029,19456.532289394,0
+EMGF.US,D,20180201,000000,47.7666,47.9488,47.6478,47.6577,22049.659490929,0
+EMGF.US,D,20180202,000000,47.421,47.4289,46.6911,46.6991,42996.634050364,0
+EMGF.US,D,20180205,000000,46.8189,47.0368,45.2869,45.4582,30550.027396893,0
+EMGF.US,D,20180206,000000,44.9937,46.5178,44.9937,46.199,55294.802347672,0
+EMGF.US,D,20180207,000000,45.2869,45.987,44.8214,44.8214,43980.164383033,0
+EMGF.US,D,20180208,000000,45.3314,45.3314,43.3162,43.3776,27950.841486944,0
+EMGF.US,D,20180209,000000,43.9084,44.1282,42.3308,43.5152,269186.39530009,0
+EMGF.US,D,20180212,000000,44.4748,44.9769,44.456,44.6709,20894.465753174,0
+EMGF.US,D,20180213,000000,44.8115,45.1215,44.8115,45.1215,16931.060665159,0
+EMGF.US,D,20180214,000000,45.0977,46.2079,45.0977,46.0712,19390.896281567,0
+EMGF.US,D,20180215,000000,46.9189,47.119,46.6188,47.1091,133928.75929389,0
+EMGF.US,D,20180216,000000,46.8644,47.3299,46.8357,47.1289,41064.915850779,0
+EMGF.US,D,20180220,000000,46.5812,46.7258,46.5812,46.5812,18545.706457703,0
+EMGF.US,D,20180221,000000,46.7822,47.5834,46.7822,46.7822,21922.426614218,0
+EMGF.US,D,20180222,000000,46.8268,47.0278,46.6753,46.6753,16024.27397241,0
+EMGF.US,D,20180223,000000,47.3388,47.7131,47.1467,47.5844,38301.135028894,0
+EMGF.US,D,20180226,000000,47.8478,48.2598,47.6418,48.2033,229273.64383286,0
+EMGF.US,D,20180227,000000,47.421,47.4834,46.6713,46.6713,10454.301369737,0
+EMGF.US,D,20180228,000000,46.906,46.9348,46.5396,46.5396,13140.328766965,0
+EMGF.US,D,20180301,000000,46.7535,46.809,45.8702,46.2198,14200.602739555,0
+EMGF.US,D,20180302,000000,45.8058,46.4693,45.5691,46.4693,448972.50880087,0
+EMGF.US,D,20180305,000000,45.9425,46.4366,45.8702,46.3881,44889.980429989,0
+EMGF.US,D,20180306,000000,46.8704,46.91,46.5891,46.7377,62346.129157764,0
+EMGF.US,D,20180307,000000,46.4168,46.6525,46.199,46.6525,160951.60860863,0
+EMGF.US,D,20180308,000000,46.9189,46.9189,46.608,46.7991,14705.495107455,0
+EMGF.US,D,20180309,000000,47.2467,47.9399,47.2467,47.9399,41149.737768586,0
+EMGF.US,D,20180312,000000,47.8577,47.9577,47.7131,47.8855,48514.097846775,0
+EMGF.US,D,20180313,000000,48.0201,48.0201,47.2279,47.3022,13327.138943088,0
+EMGF.US,D,20180314,000000,47.5557,47.628,47.1655,47.3111,9248.6183951922,0
+EMGF.US,D,20180315,000000,47.6121,47.6755,47.3299,47.4388,10132.180039017,0
+EMGF.US,D,20180316,000000,47.3655,47.6032,47.3467,47.4834,31380.070449721,0
+EMGF.US,D,20180319,000000,47.2744,47.32,46.7535,47.0189,89625.463795401,0
+EMGF.US,D,20180320,000000,47.8042,48.0954,47.7765,47.928,13196.87671217,0
+EMGF.US,D,20180321,000000,47.6022,48.0043,47.6022,48.0043,9535.3972601594,0
+EMGF.US,D,20180322,000000,46.9348,47.119,46.5436,46.5436,14195.553815876,0
+EMGF.US,D,20180323,000000,46.4257,46.4346,45.477,45.5255,16113.135029161,0
+EMGF.US,D,20180326,000000,46.7723,47.119,46.297,47.1001,44576.947161891,0
+EMGF.US,D,20180327,000000,47.0734,47.0912,46.0524,46.0722,21154.99021501,0
+EMGF.US,D,20180328,000000,45.9524,46.0157,45.578,45.9157,9991.819960741,0
+EMGF.US,D,20180329,000000,46.2366,46.9179,46.1574,46.7723,9459.6634049744,0
+EMGF.US,D,20180402,000000,46.4525,46.4525,45.4235,45.7335,33222.927592556,0
+EMGF.US,D,20180403,000000,46.1524,46.299,45.8939,46.2455,13583.624265982,0
+EMGF.US,D,20180404,000000,45.068,46.2881,44.9106,46.2267,10996.555772862,0
+EMGF.US,D,20180405,000000,46.2613,46.5713,46.2613,46.402,38455.632093471,0
+EMGF.US,D,20180406,000000,45.9068,46.2168,45.2631,45.4275,87827.037180941,0
+EMGF.US,D,20180409,000000,45.9157,46.1514,45.6691,45.6691,81515.882582191,0
+EMGF.US,D,20180410,000000,46.2455,46.5981,46.191,46.4812,61686.739725286,0
+EMGF.US,D,20180411,000000,46.1712,46.5436,46.1623,46.4069,54809.095889752,0
+EMGF.US,D,20180412,000000,46.4436,46.6713,46.3158,46.5436,203978.53620107,0
+EMGF.US,D,20180413,000000,46.4614,46.4614,45.8722,45.9831,47442.716242091,0
+EMGF.US,D,20180416,000000,45.8811,46.0811,45.8068,46.0722,35279.85909938,0
+EMGF.US,D,20180417,000000,45.7137,46.0009,45.679,45.9336,95398.403129969,0
+EMGF.US,D,20180418,000000,45.9068,46.2792,45.9068,46.1801,119927.08414729,0
+EMGF.US,D,20180419,000000,46.2524,46.2524,45.8761,45.9246,12440.547945056,0
+EMGF.US,D,20180420,000000,45.6058,45.688,45.273,45.3225,54263.81213242,0
+EMGF.US,D,20180423,000000,45.3126,45.3958,44.967,44.967,46203.710371265,0
+EMGF.US,D,20180424,000000,45.3582,45.5691,44.7848,44.8759,26420.007827471,0
+EMGF.US,D,20180425,000000,44.766,44.866,44.5432,44.7382,16856.336594709,0
+EMGF.US,D,20180426,000000,44.8937,45.1948,44.7937,45.1126,35863.514676673,0
+EMGF.US,D,20180427,000000,45.176,45.3126,45.0482,45.2948,11430.763209256,0
+EMGF.US,D,20180430,000000,45.6147,45.6325,45.1413,45.1413,25261.784735509,0
+EMGF.US,D,20180501,000000,44.9304,44.9482,44.4015,44.9482,19837.221134791,0
+EMGF.US,D,20180502,000000,45.0205,45.0205,44.556,44.556,39715.84344375,0
+EMGF.US,D,20180503,000000,44.5283,44.6372,43.9361,44.5026,15856.649706267,0
+EMGF.US,D,20180504,000000,44.1649,45.0116,44.1649,44.8967,10292.735812009,0
+EMGF.US,D,20180507,000000,44.6283,44.866,44.6283,44.7561,35281.878668852,0
+EMGF.US,D,20180508,000000,44.8294,45.0581,43.6449,45.0205,311792.2426577,0
+EMGF.US,D,20180509,000000,45.075,45.1581,44.9937,45.1037,22720.1565555,0
+EMGF.US,D,20180510,000000,45.7137,46.1475,45.7048,45.989,31129.643835242,0
+EMGF.US,D,20180511,000000,46.1702,46.1702,45.7979,45.9336,13248.375733696,0
+EMGF.US,D,20180514,000000,46.2524,46.4069,46.088,46.1158,41884.861056248,0
+EMGF.US,D,20180515,000000,45.4325,45.5414,45.1948,45.3631,24241.902152351,0
+EMGF.US,D,20180516,000000,45.8791,46.0058,45.7286,45.8702,38469.769079773,0
+EMGF.US,D,20180517,000000,45.4136,45.7048,45.2869,45.4493,44551.702543496,0
+EMGF.US,D,20180518,000000,45.1453,45.2948,45.1136,45.2225,94877.354206296,0
+EMGF.US,D,20180521,000000,45.6602,45.7791,45.4493,45.6969,86214.410957868,0
+EMGF.US,D,20180522,000000,45.8335,46.0157,45.8058,45.8791,49480.461838936,0
+EMGF.US,D,20180523,000000,45.3126,45.7702,45.2582,45.7513,317417.75342084,0
+EMGF.US,D,20180524,000000,45.578,45.6404,45.1225,45.5414,38893.878668809,0
+EMGF.US,D,20180525,000000,45.5691,45.788,45.5691,45.6325,37602.36399172,0
+EMGF.US,D,20180529,000000,45.4235,45.5117,44.8759,45.0948,61093.996085372,0
+EMGF.US,D,20180530,000000,45.0205,45.4582,44.9482,45.3027,58440.281799689,0
+EMGF.US,D,20180531,000000,45.2126,45.5047,45.1948,45.2998,50968.884539505,0
+EMGF.US,D,20180601,000000,45.5047,45.8712,45.5047,45.8514,111083.38943115,0
+EMGF.US,D,20180604,000000,46.2703,46.4525,46.1712,46.2524,90768.540116326,0
+EMGF.US,D,20180605,000000,46.2613,46.3257,46.0257,46.0722,53029.855185273,0
+EMGF.US,D,20180606,000000,46.3534,46.6624,46.3534,46.6624,52584.540116785,0
+EMGF.US,D,20180607,000000,46.3624,46.3703,45.8365,46.2079,68646.17612442,0
+EMGF.US,D,20180608,000000,45.8791,46.1891,45.7513,46.0425,60829.432484592,0
+EMGF.US,D,20180611,000000,46.1712,46.3881,45.9613,46.0821,100897.69080114,0
+EMGF.US,D,20180612,000000,46.1851,46.1851,45.8335,45.9791,30308.688845037,0
+EMGF.US,D,20180613,000000,45.989,46.0712,45.4879,45.5246,43475.272015133,0
+EMGF.US,D,20180614,000000,45.4235,45.5503,45.1274,45.1948,47616.399216649,0
+EMGF.US,D,20180615,000000,44.5283,44.8848,44.1193,44.866,83293.103717199,0
+EMGF.US,D,20180618,000000,44.2193,44.4015,43.8995,44.1282,55846.144813419,0
+EMGF.US,D,20180619,000000,43.4786,43.7806,43.3498,43.6628,102360.86888331,0
+EMGF.US,D,20180620,000000,43.9292,44.1213,43.745,43.745,50870.935420132,0
+EMGF.US,D,20180621,000000,43.331,43.4786,42.9824,42.9913,48273.769079655,0
+EMGF.US,D,20180622,000000,43.6806,43.6806,43.2666,43.3498,67663.655576486,0
+EMGF.US,D,20180625,000000,42.928,43.1023,42.3209,42.7091,96018.41095775,0
+EMGF.US,D,20180626,000000,42.6992,42.7804,42.4229,42.4685,73561.808218294,0
+EMGF.US,D,20180627,000000,42.0921,42.1476,41.1474,41.2375,53773.056750822,0
+EMGF.US,D,20180628,000000,41.2019,41.5316,41.1375,41.5316,63146.888453253,0
+EMGF.US,D,20180629,000000,42.1743,42.4962,42.1743,42.4051,151148.61839349,0
+EMGF.US,D,20180702,000000,41.7247,41.9555,41.6336,41.8089,168373.52641676,0
+EMGF.US,D,20180703,000000,42.009,42.1377,41.8129,41.8129,28959.616438008,0
+EMGF.US,D,20180705,000000,41.7901,41.7901,41.3593,41.5316,50357.964774346,0
+EMGF.US,D,20180706,000000,41.697,42.1555,41.697,42.0288,21334.731897982,0
+EMGF.US,D,20180709,000000,42.6249,42.8091,42.5615,42.8091,63762.857142091,0
+EMGF.US,D,20180710,000000,42.5615,42.716,42.4784,42.6536,59510.653619637,0
+EMGF.US,D,20180711,000000,42.207,42.3962,41.9,42.0189,35008.22700545,0
+EMGF.US,D,20180712,000000,42.4962,42.7358,42.4962,42.6536,28396.156555432,0
+EMGF.US,D,20180713,000000,42.6437,42.8269,42.5932,42.7438,264539.36594594,0
+EMGF.US,D,20180716,000000,42.4051,42.4833,42.313,42.3773,76942.567513753,0
+EMGF.US,D,20180717,000000,42.0743,42.6249,42.0743,42.5338,43557.064578733,0
+EMGF.US,D,20180718,000000,42.3496,42.5705,42.2298,42.5705,39356.360077805,0
+EMGF.US,D,20180719,000000,41.8901,42.1298,41.7604,42.0099,43619.671232353,0
+EMGF.US,D,20180720,000000,42.3496,42.412,42.2674,42.3397,27613.573385187,0
+EMGF.US,D,20180723,000000,41.9188,41.9733,41.8049,41.9268,48865.502934834,0
+EMGF.US,D,20180724,000000,42.5526,42.6437,42.2674,42.4229,25338.528375429,0
+EMGF.US,D,20180725,000000,42.6626,43.0567,42.6626,43.0567,45437.283756793,0
+EMGF.US,D,20180726,000000,42.6705,42.8032,42.5932,42.6348,38846.418786226,0
+EMGF.US,D,20180727,000000,42.9359,43.0844,42.6665,42.928,20302.731897995,0
+EMGF.US,D,20180730,000000,42.7903,42.7903,42.5338,42.6626,39537.111545513,0
+EMGF.US,D,20180731,000000,42.5804,42.8735,42.5427,42.6992,34178.183952623,0
+EMGF.US,D,20180801,000000,42.5338,42.7547,42.4229,42.5982,55290.763208729,0
+EMGF.US,D,20180802,000000,41.6247,41.9555,41.5049,41.9456,132954.31702384,0
+EMGF.US,D,20180803,000000,41.9555,42.0832,41.8129,42.0288,185525.72993906,0
+EMGF.US,D,20180806,000000,41.7901,41.9268,41.6742,41.8267,73320.469666438,0
+EMGF.US,D,20180807,000000,42.3397,42.5615,42.2298,42.3962,88348.086104614,0
+EMGF.US,D,20180808,000000,42.2149,42.3209,42.0555,42.1842,55591.679059997,0
+EMGF.US,D,20180809,000000,42.3249,42.4873,42.0852,42.0852,41544.563600284,0
+EMGF.US,D,20180810,000000,41.2038,41.2751,40.8731,41.1107,67777.761251632,0
+EMGF.US,D,20180813,000000,40.7166,40.8117,40.3848,40.4849,59606.583169538,0
+EMGF.US,D,20180814,000000,40.3947,40.5413,40.2927,40.4581,37678.097846905,0
+EMGF.US,D,20180815,000000,39.247,39.4698,39.045,39.445,40205.589040613,0
+EMGF.US,D,20180816,000000,39.5035,39.9184,39.5035,39.6391,79129.761251495,0
+EMGF.US,D,20180817,000000,39.3381,39.7916,39.3113,39.6956,177490.8727963,0
+EMGF.US,D,20180820,000000,39.8808,40.064,39.8055,39.962,38266.802347877,0
+EMGF.US,D,20180821,000000,40.569,40.7612,40.5324,40.5601,138754.52054628,0
+EMGF.US,D,20180822,000000,40.6324,40.8731,40.5562,40.8424,107227.02152513,0
+EMGF.US,D,20180823,000000,40.6463,40.78,40.0917,40.1363,71788.626222229,0
+EMGF.US,D,20180824,000000,40.6978,40.8899,40.5601,40.6602,99761.682973361,0
+EMGF.US,D,20180827,000000,41.1206,41.5039,41.1206,41.286,155542.19177895,0
+EMGF.US,D,20180828,000000,41.5049,41.5148,41.185,41.2563,82804.367905072,0
+EMGF.US,D,20180829,000000,41.2563,41.596,41.0919,41.5395,191897.47162196,0
+EMGF.US,D,20180830,000000,40.8632,40.8701,40.4304,40.5413,43893.322895754,0
+EMGF.US,D,20180831,000000,40.5512,41.0573,40.5512,41.0414,59008.790605945,0
+EMGF.US,D,20180904,000000,40.368,40.368,40.064,40.1095,54807.076320281,0
+EMGF.US,D,20180905,000000,39.649,39.649,39.3926,39.5243,217999.39725765,0
+EMGF.US,D,20180906,000000,39.4678,39.4985,39.1549,39.3113,41373.909979933,0
+EMGF.US,D,20180907,000000,38.9816,39.2668,38.7696,38.8608,306351.52250121,0
+EMGF.US,D,20180910,000000,38.9529,38.9529,38.3923,38.431,114640.86105537,0
+EMGF.US,D,20180911,000000,37.9705,38.3389,37.8605,38.3389,156012.75146584,0
+EMGF.US,D,20180912,000000,37.8605,38.3101,37.6971,38.2002,45971.459882031,0
+EMGF.US,D,20180913,000000,38.5399,38.7696,38.4419,38.5954,58021.221134332,0
+EMGF.US,D,20180914,000000,38.8152,38.9915,38.6152,38.7964,100131.26418666,0
+EMGF.US,D,20180917,000000,38.2636,38.5033,38.2577,38.2844,36412.837572948,0
+EMGF.US,D,20180918,000000,38.532,38.6706,38.4656,38.6132,21343.819960605,0
+EMGF.US,D,20180919,000000,38.9628,39.3302,38.7964,39.2193,212440.53228708,0
+EMGF.US,D,20180920,000000,39.4678,39.6758,39.4678,39.5857,23719.843443942,0
+EMGF.US,D,20180921,000000,39.9897,40.2472,39.9719,40.165,28958.606653272,0
+EMGF.US,D,20180924,000000,39.7243,39.8243,39.3757,39.6055,37284.281799943,0
+EMGF.US,D,20180925,000000,39.6322,39.6956,39.5857,39.6867,26255.412915536,0
+EMGF.US,D,20180926,000000,39.7411,39.9659,39.5322,39.5668,51959.483365325,0
+EMGF.US,D,20180927,000000,39.7709,40.064,39.7709,39.9808,52185.675146144,0
+EMGF.US,D,20180928,000000,39.7243,39.965,39.649,39.6867,38692.931506384,0
+EMGF.US,D,20181001,000000,39.8521,39.9263,39.6778,39.7055,18794.11350271,0
+EMGF.US,D,20181002,000000,39.3302,39.4322,39.0667,39.2569,27874.097847023,0
+EMGF.US,D,20181003,000000,39.4213,39.449,38.8707,38.9628,21283.232876457,0
+EMGF.US,D,20181004,000000,38.4112,38.4112,37.7783,37.8605,88273.362034164,0
+EMGF.US,D,20181005,000000,37.9239,38.1725,37.5209,37.6823,46497.557729383,0
+EMGF.US,D,20181008,000000,37.4941,37.8873,37.4743,37.7962,21165.088062368,0
+EMGF.US,D,20181009,000000,37.4941,37.7873,37.4813,37.6783,39397.761251973,0
+EMGF.US,D,20181010,000000,37.5387,37.5387,36.4929,36.5028,252760.22700283,0
+EMGF.US,D,20181011,000000,36.1077,36.5108,35.7849,35.9988,113689.64383425,0
+EMGF.US,D,20181012,000000,37.199,37.2079,36.8128,37.1356,71269.596868028,0
+EMGF.US,D,20181015,000000,36.9336,37.0802,36.8415,36.8415,48688.790606069,0
+EMGF.US,D,20181016,000000,37.1624,37.6447,37.1624,37.6209,35401.033267676,0
+EMGF.US,D,20181017,000000,37.5298,37.5298,37.1535,37.2466,56495.436398538,0
+EMGF.US,D,20181018,000000,36.9604,36.9712,36.3266,36.4018,52675.420743007,0
+EMGF.US,D,20181019,000000,36.9782,37.1881,36.7385,36.8415,60529.526418059,0
+EMGF.US,D,20181022,000000,37.5674,37.7041,37.2911,37.3287,46329.93346324,0
+EMGF.US,D,20181023,000000,36.3721,36.9604,36.2275,36.8871,50881.03326749,0
+EMGF.US,D,20181024,000000,36.6207,36.6207,35.7403,35.7403,204646.00391144,0
+EMGF.US,D,20181025,000000,35.9889,36.5098,35.8235,36.2345,120757.12720011,0
+EMGF.US,D,20181026,000000,35.5095,36.1136,35.3174,35.7591,159419.76516443,0
+EMGF.US,D,20181029,000000,35.9057,36.08,34.9263,35.1243,47904.187866352,0
+EMGF.US,D,20181030,000000,35.4174,35.8047,35.3442,35.8047,152192.7358103,0
+EMGF.US,D,20181031,000000,36.2265,36.5375,36.1354,36.3355,43905.440312584,0
+EMGF.US,D,20181101,000000,37.0247,37.6031,36.7316,37.4941,36184.626222657,0
+EMGF.US,D,20181102,000000,38.4112,38.631,37.814,38.2369,176004.4696652,0
+EMGF.US,D,20181105,000000,37.9606,38.224,37.8605,38.1824,39072.610567045,0
+EMGF.US,D,20181106,000000,37.9517,38.1359,37.9289,38.0804,34214.536203111,0
+EMGF.US,D,20181107,000000,38.4854,38.9717,38.3953,38.943,109812.07044878,0
+EMGF.US,D,20181108,000000,38.3389,38.5132,37.912,38.0071,19526.207436165,0
+EMGF.US,D,20181109,000000,37.6783,37.6783,37.2426,37.5387,83610.17612424,0
+EMGF.US,D,20181112,000000,37.4941,37.4941,36.9514,36.9514,56306.606652944,0
+EMGF.US,D,20181113,000000,37.4119,37.8338,37.3287,37.4119,38017.385518134,0
+EMGF.US,D,20181114,000000,37.7873,37.8001,37.2624,37.512,57859.655576604,0
+EMGF.US,D,20181115,000000,37.6872,38.5914,37.6585,38.2725,89931.428570348,0
+EMGF.US,D,20181116,000000,37.9705,38.4627,37.9051,38.3468,24145.97260245,0
+EMGF.US,D,20181119,000000,38.0903,38.0903,37.5951,37.6308,136664.26614317,0
+EMGF.US,D,20181120,000000,37.0158,37.2545,36.8128,36.9237,235379.81213024,0
+EMGF.US,D,20181121,000000,37.6971,37.9794,37.6783,37.7595,62110.849314322,0
+EMGF.US,D,20181123,000000,37.199,37.4555,37.199,37.2911,17598.528375522,0
+EMGF.US,D,20181126,000000,37.6684,37.7873,37.4743,37.5951,37814.418786238,0
+EMGF.US,D,20181127,000000,37.5575,37.9328,37.5575,37.9289,24033.886496776,0
+EMGF.US,D,20181128,000000,37.9972,38.943,37.814,38.834,595647.78081476,0
+EMGF.US,D,20181129,000000,38.3191,38.5666,38.1557,38.4013,38987.788649238,0
+EMGF.US,D,20181130,000000,38.2557,38.2557,37.9883,38.1259,58136.336594213,0
+EMGF.US,D,20181203,000000,38.7786,38.8608,38.6231,38.7053,53605.432484679,0
+EMGF.US,D,20181204,000000,38.8885,38.8885,37.9734,38.0903,94830.90410845,0
+EMGF.US,D,20181206,000000,37.0713,37.6407,36.8128,37.6031,73464.868883657,0
+EMGF.US,D,20181207,000000,37.5862,37.5862,36.7217,36.7415,95843.718198457,0
+EMGF.US,D,20181210,000000,36.6108,36.6662,36.1077,36.5177,53209.596868245,0
+EMGF.US,D,20181211,000000,36.795,36.998,36.3622,36.6652,63731.553815281,0
+EMGF.US,D,20181212,000000,37.1822,37.4288,37.0158,37.1139,201389.44813848,0
+EMGF.US,D,20181213,000000,37.3812,37.3812,37.1356,37.2178,30288.493150321,0
+EMGF.US,D,20181214,000000,36.6108,36.8584,36.5375,36.6761,51808.015654955,0
+EMGF.US,D,20181217,000000,36.5276,36.7316,36.1622,36.2345,39095.835615969,0
+EMGF.US,D,20181218,000000,36.5999,36.7118,36.4048,36.5335,67827.240703686,0
+EMGF.US,D,20181219,000000,36.5434,36.8613,35.5809,35.8987,218898.10567252,0
+EMGF.US,D,20181220,000000,36.0958,36.4137,35.7215,35.9542,318738.55185527,0
+EMGF.US,D,20181221,000000,35.9542,36.1958,35.5145,35.5432,67396.062621499,0
+EMGF.US,D,20181224,000000,35.4788,35.8661,35.3749,35.5432,42407.929549393,0
+EMGF.US,D,20181226,000000,35.7017,36.1424,35.16,35.9275,424545.81604187,0
+EMGF.US,D,20181227,000000,35.6957,35.9641,35.3868,35.8987,208428.65753174,0
+EMGF.US,D,20181228,000000,36.2265,36.488,36.1424,36.2067,155529.06457739,0
+EMGF.US,D,20181231,000000,36.4979,36.9277,36.0295,36.2265,151918.07436217,0
+EMGF.US,D,20190102,000000,35.9542,36.4216,35.9542,36.4048,23862.22309169,0
+EMGF.US,D,20190103,000000,35.8255,35.87,35.4689,35.4689,53139.921721475,0
+EMGF.US,D,20190104,000000,35.8987,36.6662,35.8987,36.5236,47937.510762633,0
+EMGF.US,D,20190107,000000,36.4503,36.7682,36.4305,36.6662,40914.457925144,0
+EMGF.US,D,20190108,000000,36.5434,36.787,36.4563,36.7593,75354.176124339,0
+EMGF.US,D,20190109,000000,36.9554,37.4605,36.9554,37.3208,40919.506848823,0
+EMGF.US,D,20190110,000000,37.302,37.7001,37.2842,37.6962,23012.994128882,0
+EMGF.US,D,20190111,000000,37.3208,37.6863,37.2872,37.6863,205062.03522259,0
+EMGF.US,D,20190114,000000,37.2733,37.509,37.1426,37.3961,43439.92954938,0
+EMGF.US,D,20190115,000000,37.713,37.8358,37.6288,37.7883,46097.682974006,0
+EMGF.US,D,20190116,000000,38.0893,38.4181,38.0893,38.2923,39861.252445705,0
+EMGF.US,D,20190117,000000,37.919,38.4993,37.919,38.3676,40715.530332192,0
+EMGF.US,D,20190118,000000,38.4993,38.6488,38.4339,38.527,25773.745596559,0
+EMGF.US,D,20190122,000000,37.9655,38.0962,37.5872,37.7516,317115.82778484,0
+EMGF.US,D,20190123,000000,38.1715,38.3953,38.0556,38.3676,45572.59491139,0
+EMGF.US,D,20190124,000000,38.527,38.7984,38.527,38.7419,57031.632093248,0
+EMGF.US,D,20190125,000000,39.1816,39.4064,39.1816,39.3123,29024.242661099,0
+EMGF.US,D,20190128,000000,38.8548,39.0588,38.7706,39.042,33231.005870442,0
+EMGF.US,D,20190129,000000,39.3123,39.3787,39.0885,39.2004,35126.371819539,0
+EMGF.US,D,20190130,000000,39.2767,40.0234,39.2381,39.9402,419447.41291081,0
+EMGF.US,D,20190131,000000,40.0521,40.4056,40.0422,40.37,463817.35420186,0
+EMGF.US,D,20190201,000000,39.9758,40.3126,39.9758,40.2848,244348.72015362,0
+EMGF.US,D,20190204,000000,40.0521,40.4453,40.0521,40.2937,129718.96673034,0
+EMGF.US,D,20190205,000000,40.4631,40.8939,40.4542,40.782,64284.9158505,0
+EMGF.US,D,20190206,000000,40.6592,40.6592,40.267,40.3512,23727.921721828,0
+EMGF.US,D,20190207,000000,40.0422,40.1828,39.6124,39.9669,70418.348335749,0
+EMGF.US,D,20190208,000000,39.7322,39.8075,39.4401,39.752,32726.113502542,0
+EMGF.US,D,20190211,000000,39.6956,39.6956,39.4163,39.4262,57888.939333942,0
+EMGF.US,D,20190212,000000,39.9481,40.0303,39.8451,39.9065,68520.962817181,0
+EMGF.US,D,20190213,000000,40.0798,40.1076,39.7055,39.7986,81539.107631114,0
+EMGF.US,D,20190214,000000,39.6481,40.1076,39.6193,39.9858,64275.827787877,0
+EMGF.US,D,20190215,000000,39.7283,39.8263,39.6916,39.8263,26313.980430212,0
+EMGF.US,D,20190219,000000,39.6768,40.1442,39.6213,39.9204,51288.986300754,0
+EMGF.US,D,20190220,000000,40.2106,40.3977,40.1224,40.1917,32732.172210957,0
+EMGF.US,D,20190221,000000,40.2937,40.2937,40.0521,40.1442,22041.581213042,0
+EMGF.US,D,20190222,000000,40.472,40.7344,40.4542,40.6493,93433.362034102,0
+EMGF.US,D,20190225,000000,41.0899,41.1365,40.8661,40.9404,60042.810175404,0
+EMGF.US,D,20190226,000000,40.6691,40.9681,40.6691,40.8285,36097.784735378,0
+EMGF.US,D,20190227,000000,40.4631,40.574,40.2937,40.4254,40388.360077793,0
+EMGF.US,D,20190228,000000,40.0798,40.1076,39.8154,39.8263,31207.397259899,0
+EMGF.US,D,20190301,000000,40.1353,40.164,39.9481,39.9996,64270.778864198,0
+EMGF.US,D,20190304,000000,40.2106,40.2106,39.7322,39.9867,29836.109588683,0
+EMGF.US,D,20190305,000000,40.0521,40.3036,40.0234,40.2373,37791.193737315,0
+EMGF.US,D,20190306,000000,40.2205,40.2205,39.8362,39.8362,66791.201564755,0
+EMGF.US,D,20190307,000000,39.6956,39.6956,39.0925,39.1678,63308.454010981,0
+EMGF.US,D,20190308,000000,38.7984,38.9033,38.6954,38.8915,23127.099804027,0
+EMGF.US,D,20190311,000000,39.2004,39.6956,39.2004,39.658,104342.06653495,0
+EMGF.US,D,20190312,000000,39.7055,39.8639,39.6956,39.7887,142484.66536032,0
+EMGF.US,D,20190313,000000,39.6956,39.752,39.6035,39.7055,65159.389431702,0
+EMGF.US,D,20190314,000000,39.5094,39.5193,39.3222,39.4748,57684.962817311,0
+EMGF.US,D,20190315,000000,39.9481,40.1442,39.8738,40.0561,67252.673189016,0
+EMGF.US,D,20190318,000000,40.2769,40.4809,40.2383,40.4453,21245.870841232,0
+EMGF.US,D,20190319,000000,40.5888,40.7344,40.5225,40.5661,42771.452054281,0
+EMGF.US,D,20190320,000000,40.4066,40.9117,40.2006,40.6225,62159.318981641,0
+EMGF.US,D,20190321,000000,40.4542,40.7166,40.4453,40.6691,32199.005870455,0
+EMGF.US,D,20190322,000000,39.957,40.1343,39.5639,39.5936,80788.837572415,0
+EMGF.US,D,20190325,000000,39.5381,39.8025,39.5005,39.6768,28893.980430181,0
+EMGF.US,D,20190326,000000,39.7322,39.855,39.6213,39.752,128130.57534093,0
+EMGF.US,D,20190327,000000,39.6035,39.6956,39.2767,39.3222,44694.082191244,0
+EMGF.US,D,20190328,000000,39.5094,39.6441,39.3599,39.5461,44337.628179506,0
+EMGF.US,D,20190329,000000,39.9303,40.061,39.8738,39.9858,44589.064578721,0
+EMGF.US,D,20190401,000000,40.37,40.5799,40.37,40.5195,142258.4735795,0
+EMGF.US,D,20190402,000000,40.5294,40.5601,40.3611,40.4453,44457.792563067,0
+EMGF.US,D,20190403,000000,40.8473,41.0167,40.574,40.7344,23707.726027112,0
+EMGF.US,D,20190404,000000,40.6037,40.8335,40.6037,40.7423,44289.158512188,0
+EMGF.US,D,20190405,000000,40.9305,41.0345,40.8473,40.9503,54877.761251787,0
+EMGF.US,D,20190408,000000,40.8374,41.0068,40.7523,40.8939,46698.504891807,0
+EMGF.US,D,20190409,000000,41.0434,41.0434,40.781,40.8424,96450.598824673,0
+EMGF.US,D,20190410,000000,41.0899,41.2108,40.9305,41.1187,100651.3033256,0
+EMGF.US,D,20190411,000000,40.8374,40.8473,40.6037,40.6978,311696.3131078,0
+EMGF.US,D,20190412,000000,41.0711,41.0711,40.8859,40.9265,29490.763209039,0
+EMGF.US,D,20190415,000000,40.978,40.978,40.68,40.7622,32970.481408606,0
+EMGF.US,D,20190416,000000,40.8939,41.0157,40.8473,40.9028,79259.013697678,0
+EMGF.US,D,20190417,000000,41.2385,41.2385,40.9632,41.0899,179608.39138727,0
+EMGF.US,D,20190418,000000,40.8661,41.0434,40.7265,40.9117,91330.990214167,0
+EMGF.US,D,20190422,000000,40.6493,40.782,40.5839,40.7423,70183.068492307,0
+EMGF.US,D,20190423,000000,40.6037,40.7344,40.4641,40.7344,66453.933462998,0
+EMGF.US,D,20190424,000000,40.3324,40.4066,39.9957,40.0699,186022.54402908,0
+EMGF.US,D,20190425,000000,39.8966,40.1541,39.8956,40.1442,22937.260273697,0
+EMGF.US,D,20190426,000000,40.2769,40.3601,40.1581,40.3225,159176.4070431,0
+EMGF.US,D,20190429,000000,40.4066,40.4215,40.2482,40.3373,440146.99020998,0
+EMGF.US,D,20190430,000000,40.37,40.4453,40.1541,40.4245,28605.181995742,0
+EMGF.US,D,20190501,000000,40.5294,40.7166,40.0798,40.0798,29108.054794171,0
+EMGF.US,D,20190502,000000,40.2383,40.3225,40.0323,40.0986,54656.618394647,0
+EMGF.US,D,20190503,000000,40.5383,40.6869,40.5106,40.5661,26953.174167974,0
+EMGF.US,D,20190506,000000,39.3222,39.9115,39.2846,39.9016,31030.684931134,0
+EMGF.US,D,20190507,000000,39.5282,39.5282,38.9766,39.1549,46110.810175571,0
+EMGF.US,D,20190508,000000,39.243,39.3787,39.1638,39.1727,27694.356164051,0
+EMGF.US,D,20190509,000000,38.3587,38.7043,37.9804,38.5538,74488.790605759,0
+EMGF.US,D,20190510,000000,38.5736,38.8548,38.2081,38.6231,55610.864969978,0
+EMGF.US,D,20190513,000000,37.3585,37.5446,37.1426,37.3109,54814.144813431,0
+EMGF.US,D,20190514,000000,37.8903,37.8903,37.6962,37.7437,50307.475537556,0
+EMGF.US,D,20190515,000000,37.6387,37.9754,37.5268,37.8536,56775.146770355,0
+EMGF.US,D,20190516,000000,37.6773,37.9556,37.5912,37.6674,70172.970644949,0
+EMGF.US,D,20190517,000000,37.0297,37.2277,36.9465,36.998,62000.78277812,0
+EMGF.US,D,20190520,000000,36.7692,36.9376,36.7217,36.8247,52167.4990209,0
+EMGF.US,D,20190521,000000,37.0683,37.3476,37.0495,37.2555,40115.718199127,0
+EMGF.US,D,20190522,000000,37.3585,37.3585,37.1238,37.1713,62582.418785941,0
+EMGF.US,D,20190523,000000,36.7019,36.8247,36.5236,36.688,32933.119373381,0
+EMGF.US,D,20190524,000000,36.8999,36.9237,36.6751,36.6751,58942.144813382,0
+EMGF.US,D,20190528,000000,37.0396,37.0396,36.7781,36.8613,48309.111545408,0
+EMGF.US,D,20190529,000000,36.7504,37.0782,36.7385,37.0346,47547.733854615,0
+EMGF.US,D,20190530,000000,37.2466,37.3396,37.1614,37.2357,31506.293541696,0
+EMGF.US,D,20190531,000000,37.2376,37.5397,37.1901,37.4991,43615.632093409,0
+EMGF.US,D,20190603,000000,37.8912,37.9556,37.7694,37.8823,53857.878668629,0
+EMGF.US,D,20190604,000000,37.6575,37.918,37.6011,37.8635,21771.968688584,0
+EMGF.US,D,20190605,000000,37.7516,37.8813,37.4892,37.5922,51812.054793898,0
+EMGF.US,D,20190606,000000,37.5545,37.6476,37.4238,37.5268,39985.455968208,0
+EMGF.US,D,20190607,000000,37.7041,38.0794,37.7041,37.8992,74516.054793625,0
+EMGF.US,D,20190610,000000,38.1715,38.4032,38.1715,38.3022,44373.980429995,0
+EMGF.US,D,20190611,000000,38.7053,38.7885,38.5874,38.6776,31962.716242277,0
+EMGF.US,D,20190612,000000,38.425,38.4894,38.2012,38.2705,42967.350293026,0
+EMGF.US,D,20190613,000000,38.3022,38.4607,38.1715,38.2081,46131.005870287,0
+EMGF.US,D,20190614,000000,38.124,38.1339,37.8903,37.9091,17640.939334426,0
+EMGF.US,D,20190617,000000,38.0418,38.0794,37.9368,37.9566,42436.203521995,0
+EMGF.US,D,20190618,000000,38.4775,38.9222,38.4478,38.8746,44362.872797901,0
+EMGF.US,D,20190619,000000,38.9499,39.2906,38.8558,39.2638,36289.64383518,0
+EMGF.US,D,20190620,000000,39.8669,39.9511,39.548,39.7164,43490.41878617,0
+EMGF.US,D,20190621,000000,39.4995,39.5837,39.3856,39.4797,72527.788648835,0
+EMGF.US,D,20190624,000000,39.3757,39.5282,39.3757,39.4242,49720.790606056,0
+EMGF.US,D,20190625,000000,39.3658,39.4441,39.0925,39.0925,28910.136985954,0
+EMGF.US,D,20190626,000000,39.6213,39.7639,39.5777,39.6589,86299.232875675,0
+EMGF.US,D,20190627,000000,39.6589,39.9699,39.6589,39.9244,41439.54598776,0
+EMGF.US,D,20190628,000000,39.8867,39.9412,39.7827,39.858,19688.782778628,0
+EMGF.US,D,20190701,000000,40.472,40.572,40.1214,40.2076,36017.001956514,0
+EMGF.US,D,20190702,000000,40.3116,40.3116,40.1511,40.2076,25869.67514646,0
+EMGF.US,D,20190703,000000,40.0858,40.1898,39.9709,40.1313,44515.350293007,0
+EMGF.US,D,20190705,000000,40.0085,40.066,39.7907,40.0006,120574.35616293,0
+EMGF.US,D,20190708,000000,39.7164,39.8481,39.6035,39.7738,27919.538160134,0
+EMGF.US,D,20190709,000000,39.3757,39.754,39.3757,39.754,25929.252445872,0
+EMGF.US,D,20190710,000000,40.2462,40.3314,40.1313,40.2561,42707.835615925,0
+EMGF.US,D,20190711,000000,40.3116,40.4631,40.0283,40.1759,29208.023483015,0
+EMGF.US,D,20190712,000000,40.1412,40.1412,39.9511,40.0283,29068.673189475,0
+EMGF.US,D,20190715,000000,40.2462,40.3908,40.2462,40.2918,33381.463796076,0
+EMGF.US,D,20190716,000000,40.4354,40.5205,40.2462,40.3116,27099.592954665,0
+EMGF.US,D,20190717,000000,40.3601,40.3878,40.2274,40.2561,62121.956946416,0
+EMGF.US,D,20190718,000000,40.3551,40.5928,40.3017,40.5809,53856.868883893,0
+EMGF.US,D,20190719,000000,40.576,40.6057,40.3749,40.3779,50278.191780218,0
+EMGF.US,D,20190722,000000,40.4066,40.468,40.2918,40.2918,59442.998042339,0
+EMGF.US,D,20190723,000000,40.4066,40.4066,40.2363,40.2749,109796.92367774,0
+EMGF.US,D,20190724,000000,40.2749,40.3967,40.2749,40.3314,36673.362034784,0
+EMGF.US,D,20190725,000000,40.2561,40.2561,39.9144,40.0184,36537.041095451,0
+EMGF.US,D,20190726,000000,40.1511,40.1511,39.9858,40.1036,75825.745595958,0
+EMGF.US,D,20190729,000000,39.9709,40.0323,39.8293,40.0184,28820.266144468,0
+EMGF.US,D,20190730,000000,39.7738,39.8055,39.6302,39.7164,37329.722113054,0
+EMGF.US,D,20190731,000000,39.7441,39.858,39.0638,39.3193,51660.587083528,0
+EMGF.US,D,20190801,000000,39.3005,39.6084,38.4874,38.4874,40714.520547456,0
+EMGF.US,D,20190802,000000,38.2775,38.4775,38.0418,38.1844,59509.643834901,0
+EMGF.US,D,20190805,000000,37.2852,37.2852,36.6801,36.7752,54825.252445525,0
+EMGF.US,D,20190806,000000,37.4654,37.4654,37.0396,37.2753,48693.839529748,0
+EMGF.US,D,20190807,000000,36.9821,37.5308,36.9643,37.4842,21311.506849059,0
+EMGF.US,D,20190808,000000,37.7675,38.0606,37.6744,38.0606,46346.090019013,0
+EMGF.US,D,20190809,000000,37.8714,37.8813,37.4842,37.6546,35929.1506845,0
+EMGF.US,D,20190812,000000,37.2574,37.3703,37.1346,37.2396,63077.213306483,0
+EMGF.US,D,20190813,000000,37.0109,37.8447,37.0109,37.5308,65514.833658704,0
+EMGF.US,D,20190814,000000,36.8019,36.9257,36.4147,36.4147,121016.64187722,0
+EMGF.US,D,20190815,000000,36.6514,36.9168,36.6336,36.8593,73656.727983459,0
+EMGF.US,D,20190816,000000,37.0495,37.3614,37.0396,37.3139,43606.544030787,0
+EMGF.US,D,20190819,000000,37.8992,37.8992,37.407,37.4456,58713.933463091,0
+EMGF.US,D,20190820,000000,37.5407,37.8249,37.5407,37.6447,29082.810175776,0
+EMGF.US,D,20190821,000000,37.9279,38.0883,37.8813,37.9279,79787.131114501,0
+EMGF.US,D,20190822,000000,37.6833,37.6932,37.4189,37.4189,89850.645791484,0
+EMGF.US,D,20190823,000000,37.3703,37.5704,36.7078,36.898,62802.551858345,0
+EMGF.US,D,20190826,000000,37.1624,37.1624,36.899,36.9168,58956.281799683,0
+EMGF.US,D,20190827,000000,37.2574,37.4228,37.1059,37.1911,75691.444226096,0
+EMGF.US,D,20190828,000000,37.0019,37.3228,36.9455,37.2951,34556.853228548,0
+EMGF.US,D,20190829,000000,37.6447,37.8348,37.5526,37.8061,30381.393346015,0
+EMGF.US,D,20190830,000000,38.117,38.117,37.8922,38.0893,22680.774950804,0
+EMGF.US,D,20190903,000000,37.7585,38.014,37.7308,37.8625,41097.228962324,0
+EMGF.US,D,20190904,000000,38.2676,38.5161,38.2676,38.4874,58732.109588335,0
+EMGF.US,D,20190905,000000,38.8083,39.045,38.7419,38.94,45779.600782229,0
+EMGF.US,D,20190906,000000,39.1024,39.1262,39.0063,39.0351,16790.700586882,0
+EMGF.US,D,20190909,000000,39.0836,39.1202,38.8835,39.0063,26660.336594592,0
+EMGF.US,D,20190910,000000,38.9548,39.0667,38.8429,38.9845,24361.056751175,0
+EMGF.US,D,20190911,000000,39.1024,39.3005,38.94,39.3005,68727.96868802,0
+EMGF.US,D,20190912,000000,39.6966,39.8659,39.5084,39.6877,30625.761252078,0
+EMGF.US,D,20190913,000000,39.8204,39.8441,39.7164,39.751,46390.520547388,0
+EMGF.US,D,20190916,000000,39.2341,39.5183,39.2341,39.3381,40449.956946676,0
+EMGF.US,D,20190917,000000,39.1499,39.4797,39.0539,39.4797,38415.240704039,0
+EMGF.US,D,20190918,000000,39.3381,39.4341,39.0044,39.2806,25223.412915548,0
+EMGF.US,D,20190919,000000,39.4044,39.4044,39.1103,39.1103,61763.483365207,0
+EMGF.US,D,20190920,000000,39.2806,39.3579,38.9974,39.0638,29163.59295464,0
+EMGF.US,D,20190923,000000,38.9222,39.138,38.9222,39.045,20389.573385274,0
+EMGF.US,D,20190924,000000,39.1252,39.1252,38.732,38.7419,33169.409001558,0
+EMGF.US,D,20190925,000000,38.4874,38.8746,38.423,38.8558,48177.839529754,0
+EMGF.US,D,20190926,000000,38.837,38.8647,38.6676,38.8459,34578.058707999,0
+EMGF.US,D,20190927,000000,38.8182,38.8182,38.2676,38.4211,28430.489236449,0
+EMGF.US,D,20190930,000000,38.6667,38.7796,38.6478,38.6667,48566.606653037,0
+EMGF.US,D,20191001,000000,38.7043,38.7043,38.3636,38.4013,60073.103717478,0
+EMGF.US,D,20191002,000000,38.1547,38.2309,38.017,38.1745,39339.193737296,0
+EMGF.US,D,20191003,000000,38.2874,38.6478,38.1695,38.5647,69785.213306402,0
+EMGF.US,D,20191004,000000,38.4963,38.837,38.4963,38.7796,23388.6340506,0
+EMGF.US,D,20191007,000000,38.628,38.7518,38.4775,38.5429,38410.19178036,0
+EMGF.US,D,20191008,000000,38.5815,38.5815,38.2507,38.2507,33007.84344383,0
+EMGF.US,D,20191009,000000,38.5429,38.7132,38.4963,38.4963,41106.317024946,0
+EMGF.US,D,20191010,000000,38.5518,39.045,38.5518,38.8736,60587.084148,0
+EMGF.US,D,20191011,000000,39.3005,39.6827,39.2727,39.3658,40792.273972113,0
+EMGF.US,D,20191014,000000,39.348,39.4698,39.348,39.3757,39200.853228492,0
+EMGF.US,D,20191015,000000,39.4441,39.6966,39.4441,39.6966,60616.367905338,0
+EMGF.US,D,20191016,000000,39.652,39.8204,39.651,39.7639,22782.76320912,0
+EMGF.US,D,20191017,000000,40.1412,40.1412,39.9343,39.9907,34371.05283716,0
+EMGF.US,D,20191018,000000,40.0184,40.0184,39.7649,39.8382,21128.735811879,0
+EMGF.US,D,20191021,000000,40.0085,40.2066,39.9808,40.2066,19991.718199368,0
+EMGF.US,D,20191022,000000,40.1313,40.3116,40.1313,40.2561,26201.894324538,0
+EMGF.US,D,20191023,000000,40.0759,40.2997,40.0234,40.2918,64593.909979654,0
+EMGF.US,D,20191024,000000,40.4354,40.5304,40.3601,40.4155,21972.915851008,0
+EMGF.US,D,20191025,000000,40.4453,40.6245,40.4453,40.5581,393101.11936905,0
+EMGF.US,D,20191028,000000,40.7463,40.88,40.6245,40.8473,80824.180038168,0
+EMGF.US,D,20191029,000000,40.6245,40.6621,40.472,40.472,61171.749510028,0
+EMGF.US,D,20191030,000000,40.3977,40.7859,40.3314,40.7859,21861.83953007,0
+EMGF.US,D,20191031,000000,40.5166,40.576,40.265,40.4066,22411.162426345,0
+EMGF.US,D,20191101,000000,40.88,41.0781,40.88,41.0484,36285.604696237,0
+EMGF.US,D,20191104,000000,41.5415,41.6079,41.3712,41.389,73480.015654694,0
+EMGF.US,D,20191105,000000,41.6366,41.7119,41.5534,41.6425,32743.279843051,0
+EMGF.US,D,20191106,000000,41.6178,41.7,41.4088,41.494,37559.953032817,0
+EMGF.US,D,20191107,000000,41.8446,42.0258,41.7505,41.7881,24023.788649418,0
+EMGF.US,D,20191108,000000,41.5316,41.5603,41.3514,41.4752,15427.491193552,0
+EMGF.US,D,20191111,000000,40.8889,41.2672,40.88,41.2236,36816.751467268,0
+EMGF.US,D,20191112,000000,41.1741,41.2771,40.9454,40.984,47694.152641306,0
+EMGF.US,D,20191113,000000,40.7008,40.7859,40.5116,40.7384,35405.07240662,0
+EMGF.US,D,20191114,000000,40.6948,40.7938,40.5859,40.7631,38331.428570968,0
+EMGF.US,D,20191115,000000,40.9265,41.1078,40.8335,40.9939,25309.244618091,0
+EMGF.US,D,20191118,000000,41.0979,41.0979,40.8889,40.9087,27685.268101429,0
+EMGF.US,D,20191119,000000,41.3534,41.4574,41.1078,41.1741,29130.270058358,0
+EMGF.US,D,20191120,000000,41.1642,41.3138,40.9265,41.0592,38568.727983881,0
+EMGF.US,D,20191121,000000,40.88,40.9563,40.7295,40.8988,73626.434441385,0
+EMGF.US,D,20191122,000000,40.9176,41.0592,40.8424,40.88,45619.045009237,0
+EMGF.US,D,20191125,000000,41.1444,41.2791,41.1246,41.2028,38829.252445717,0
+EMGF.US,D,20191126,000000,40.8711,41.0979,40.8245,41.0979,20631.921721866,0
+EMGF.US,D,20191127,000000,40.9265,41.0781,40.6621,41.0186,31558.802347957,0
+EMGF.US,D,20191129,000000,40.3017,40.4512,40.2749,40.2749,10330.097847234,0
+EMGF.US,D,20191202,000000,40.3977,40.4126,40.265,40.2918,25010.348336294,0
+EMGF.US,D,20191203,000000,40.1214,40.3779,40.1214,40.3779,39187.726026926,0
+EMGF.US,D,20191204,000000,40.6582,40.672,40.6057,40.6433,31825.385518209,0
+EMGF.US,D,20191205,000000,40.8037,40.9652,40.7562,40.9563,42113.072406539,0
+EMGF.US,D,20191206,000000,41.0979,41.2375,41.0414,41.2098,15198.270058526,0
+EMGF.US,D,20191209,000000,41.1078,41.2028,40.9939,41.0226,30397.549901787,0
+EMGF.US,D,20191210,000000,41.0038,41.1543,41.0038,41.1167,31951.608610184,0
+EMGF.US,D,20191211,000000,41.4663,41.7406,41.4663,41.6643,32917.972602344,0
+EMGF.US,D,20191212,000000,41.7208,42.3556,41.702,42.3159,43242.011741163,0
+EMGF.US,D,20191213,000000,42.2605,42.5586,42.0446,42.2318,50470.05088002,0
+EMGF.US,D,20191216,000000,42.6843,42.7903,42.6457,42.6655,60588.093932736,0
+EMGF.US,D,20191217,000000,42.925,43.1528,42.8091,43.0884,45809.894324303,0
+EMGF.US,D,20191218,000000,43.2369,43.2904,43.1171,43.232,52839.005870207,0
+EMGF.US,D,20191219,000000,43.0686,43.2607,43.0478,43.2191,46485.440312553,0
+EMGF.US,D,20191220,000000,43.2805,43.3003,43.1448,43.1944,37460.994128708,0
+EMGF.US,D,20191223,000000,43.3092,43.3479,43.233,43.3379,33679.350293137,0
+EMGF.US,D,20191224,000000,43.3677,43.4142,43.2706,43.3479,34016.618394895,0
+EMGF.US,D,20191226,000000,43.5786,43.7618,43.5647,43.7618,35426.277886071,0
+EMGF.US,D,20191227,000000,43.8589,43.9599,43.7915,43.8965,78975.264186918,0
+EMGF.US,D,20191230,000000,44.0024,44.0024,43.6459,43.6459,37094.442269613,0
+EMGF.US,D,20191231,000000,43.6657,43.8727,43.6657,43.8192,34128.704500568,0
+EMGF.US,D,20200102,000000,44.2847,44.5412,44.2718,44.5035,55979.436398545,0
+EMGF.US,D,20200103,000000,43.9648,44.1292,43.8688,43.9648,49446.129157919,0
+EMGF.US,D,20200106,000000,43.3578,43.639,43.3578,43.5786,39118.050880156,0
+EMGF.US,D,20200107,000000,43.434,43.533,43.3776,43.4439,38469.769079773,0
+EMGF.US,D,20200108,000000,43.3776,43.8688,43.3776,43.6172,34207.467709961,0
+EMGF.US,D,20200109,000000,43.9648,43.9896,43.8014,43.8965,33349.150684531,0
+EMGF.US,D,20200110,000000,44.0787,44.2332,44.0232,44.0411,18309.416829526,0
+EMGF.US,D,20200113,000000,44.2718,44.6085,44.2243,44.5511,59244.070449386,0
+EMGF.US,D,20200114,000000,44.4352,44.5214,44.3392,44.5214,40613.542073876,0
+EMGF.US,D,20200115,000000,44.3679,44.4649,44.1658,44.2243,69982.121329883,0
+EMGF.US,D,20200116,000000,44.5065,44.5887,44.3778,44.4748,128881.85518436,0
+EMGF.US,D,20200117,000000,44.7422,44.9056,44.666,44.8967,43302.598825311,0
+EMGF.US,D,20200121,000000,44.0322,44.1015,43.7806,43.7806,257377.97259965,0
+EMGF.US,D,20200122,000000,44.3015,44.3015,44.1183,44.2332,59038.074363283,0
+EMGF.US,D,20200123,000000,43.4736,43.841,43.3152,43.8192,97009.00978357,0
+EMGF.US,D,20200124,000000,43.7519,43.7707,43.2023,43.3964,96776.759294336,0
+EMGF.US,D,20200127,000000,41.7515,42.1743,41.4534,42.0397,184663.37377469,0
+EMGF.US,D,20200128,000000,41.9911,42.4249,41.8663,42.415,146616.70449922,0
+EMGF.US,D,20200129,000000,42.511,42.5794,42.4021,42.4447,39568.414872323,0
+EMGF.US,D,20200130,000000,41.5395,41.8376,41.2702,41.8376,70909.103717348,0
+EMGF.US,D,20200131,000000,41.1256,41.1553,40.7087,40.9246,78622.849314124,0
+EMGF.US,D,20200203,000000,41.0404,41.3653,41.0404,41.2118,46753.03326754,0
+EMGF.US,D,20200204,000000,42.2714,42.5061,42.2615,42.2615,51279.898238131,0
+EMGF.US,D,20200205,000000,42.9438,42.9438,42.4348,42.5982,93225.346378528,0
+EMGF.US,D,20200206,000000,42.7953,42.8091,42.4189,42.5011,51748.438355543,0
+EMGF.US,D,20200207,000000,42.1545,42.1545,41.7901,41.8188,26280.657533931,0
+EMGF.US,D,20200210,000000,41.9149,42.1357,41.9149,42.108,52166.489236164,0
+EMGF.US,D,20200211,000000,42.511,42.7616,42.511,42.5507,44353.784735279,0
+EMGF.US,D,20200212,000000,42.9052,43.1845,42.8487,43.1745,79081.291584177,0
+EMGF.US,D,20200213,000000,42.7527,42.9705,42.7309,42.7428,37894.191780367,0
+EMGF.US,D,20200214,000000,42.9814,43.0111,42.6992,42.7626,44408.313111012,0
+EMGF.US,D,20200218,000000,42.4724,42.5794,42.3863,42.4813,68845.103717372,0
+EMGF.US,D,20200219,000000,42.8289,42.8775,42.6942,42.7576,61690.778864229,0
+EMGF.US,D,20200220,000000,42.3575,42.4912,42.0208,42.1476,51104.195694102,0
+EMGF.US,D,20200221,000000,42.1456,42.2813,42.0208,42.0684,64353.581212534,0
+EMGF.US,D,20200224,000000,40.4047,40.9067,40.2878,40.6166,126190.77886345,0
+EMGF.US,D,20200225,000000,41.0583,41.0583,40.1343,40.2076,51539.412915232,0
+EMGF.US,D,20200226,000000,40.7037,40.9147,40.3423,40.4235,46856.031310592,0
+EMGF.US,D,20200227,000000,40.1155,40.3423,39.5867,39.6827,110083.70254271,0
+EMGF.US,D,20200228,000000,38.4904,39.2311,38.2141,39.2113,115857.65166201,0
+EMGF.US,D,20200302,000000,39.4044,40.1155,39.1925,40.0194,154882.80234648,0
+EMGF.US,D,20200303,000000,39.9234,40.78,39.6253,39.7976,133447.09197491,0
+EMGF.US,D,20200304,000000,40.27,40.4522,40.0194,40.3274,70074.011740841,0
+EMGF.US,D,20200305,000000,39.9234,40.2115,39.4143,39.5292,82157.095889424,0
+EMGF.US,D,20200306,000000,38.837,39.0965,38.5102,38.9618,118483.09197509,0
+EMGF.US,D,20200309,000000,36.0661,36.9891,35.9998,36.4602,157833.39334448,0
+EMGF.US,D,20200310,000000,37.5476,38.0853,37.0663,38.0853,142340.2661431,0
+EMGF.US,D,20200311,000000,37.1723,37.2208,36.1047,36.5365,202753.66731655,0
+EMGF.US,D,20200312,000000,33.5359,34.2192,32.1791,32.6703,313903.70254026,0
+EMGF.US,D,20200313,000000,35.1907,35.4798,33.1318,35.0273,188787.3346357,0
+EMGF.US,D,20200316,000000,30.6214,32.1405,30.2064,30.8224,296680.81408645,0
+EMGF.US,D,20200317,000000,31.6394,32.709,31.0403,32.5634,163232.71232681,0
+EMGF.US,D,20200318,000000,29.3132,30.8997,29.2835,30.0718,131980.88453853,0
+EMGF.US,D,20200319,000000,29.8608,30.4352,29.2548,30.0312,485106.64578673,0
+EMGF.US,D,20200320,000000,31.275,31.4503,30.0242,30.3778,399237.58120851,0
+EMGF.US,D,20200323,000000,30.0242,30.0817,29.1488,29.3419,280155.68688509,0
+EMGF.US,D,20200324,000000,31.3512,31.8177,31.3483,31.5255,325506.1291546,0
+EMGF.US,D,20200325,000000,32.0643,33.4101,32.0157,32.8516,162670.26222897,0
+EMGF.US,D,20200326,000000,33.2566,34.2618,33.2269,34.1706,285646.89627837,0
+EMGF.US,D,20200327,000000,32.4584,32.9387,32.3356,32.3722,153728.61839346,0
+EMGF.US,D,20200330,000000,32.6129,33.1417,32.4495,32.9872,314728.69666941,0
+EMGF.US,D,20200331,000000,32.9585,33.4497,32.9486,33.0447,104894.41878543,0
+EMGF.US,D,20200401,000000,32.0544,32.3138,31.6186,31.679,114881.18982249,0
+EMGF.US,D,20200402,000000,32.1405,32.7763,32.0157,32.6901,91027.045008691,0
+EMGF.US,D,20200403,000000,32.6327,32.7565,31.9553,32.2267,47180.172210783,0
+EMGF.US,D,20200406,000000,33.4497,33.8726,33.4497,33.7963,90278.794519463,0
+EMGF.US,D,20200407,000000,35.0649,35.152,34.2142,34.3539,88328.900194633,0
+EMGF.US,D,20200408,000000,34.3341,34.8054,34.1508,34.7391,52566.363991541,0
+EMGF.US,D,20200409,000000,34.9589,35.3115,34.7292,34.747,226415.95303055,0
+EMGF.US,D,20200413,000000,34.8054,34.8629,34.3192,34.6995,263214.52837257,0
+EMGF.US,D,20200414,000000,35.6333,35.8928,35.4016,35.4798,181603.72602522,0
+EMGF.US,D,20200415,000000,34.7391,34.9976,34.6609,34.7658,227322.7397233,0
+EMGF.US,D,20200416,000000,34.9104,35.0075,34.5301,34.7559,186265.9021504,0
+EMGF.US,D,20200417,000000,35.461,35.461,34.9688,35.2768,170372.90019365,0
+EMGF.US,D,20200420,000000,35.1322,35.3828,34.8926,35.0362,263053.97259958,0
+EMGF.US,D,20200421,000000,34.1607,34.3925,34.0657,34.1706,64291.98434365,0
+EMGF.US,D,20200422,000000,35.0075,35.1709,34.9104,35.0837,78031.115458945,0
+EMGF.US,D,20200423,000000,35.463,35.5462,34.9292,35.0273,106564.60273845,0
+EMGF.US,D,20200424,000000,35.0075,35.1392,34.4697,34.7292,124425.67514528,0
+EMGF.US,D,20200427,000000,35.2867,35.6531,35.2867,35.6531,66177.252445389,0
+EMGF.US,D,20200428,000000,36.0948,36.1245,35.5848,35.7294,119189.94129015,0
+EMGF.US,D,20200429,000000,36.277,36.7296,36.277,36.6811,100326.15264067,0
+EMGF.US,D,20200430,000000,36.4701,36.586,35.663,35.9027,133219.89040936,0
+EMGF.US,D,20200501,000000,34.9471,35.1322,34.6123,34.7757,86632.461838489,0
+EMGF.US,D,20200504,000000,34.949,35.2105,34.8104,35.1134,74980.555772093,0
+EMGF.US,D,20200505,000000,35.4402,35.5937,35.2382,35.2382,52849.103717565,0
+EMGF.US,D,20200506,000000,35.4897,35.5561,35.1709,35.1897,60818.324852498,0
+EMGF.US,D,20200507,000000,35.5274,35.6135,35.2184,35.364,70612.227005022,0
+EMGF.US,D,20200508,000000,35.9205,36.2671,35.9027,36.0849,41714.207435898,0
+EMGF.US,D,20200511,000000,35.6432,35.9027,35.6333,35.6898,60477.017611798,0
+EMGF.US,D,20200512,000000,35.8453,36.1344,35.4402,35.566,88111.796476436,0
+EMGF.US,D,20200513,000000,35.7294,35.8502,35.0362,35.2471,92019.663403982,0
+EMGF.US,D,20200514,000000,34.6698,35.4699,34.4697,35.4016,84403.866926579,0
+EMGF.US,D,20200515,000000,35.0461,35.161,34.853,35.056,49517.82387416,0
+EMGF.US,D,20200518,000000,35.7294,36.3236,35.7294,36.1622,129452.38356009,0
+EMGF.US,D,20200519,000000,35.9998,36.3167,35.9512,36.0176,83605.127200561,0
+EMGF.US,D,20200520,000000,36.4404,36.5662,36.2057,36.383,41314.332680521,0
+EMGF.US,D,20200521,000000,36.0948,36.2335,35.7868,36.0176,107251.25635879,0
+EMGF.US,D,20200522,000000,35.4402,35.4402,35.1659,35.2768,71450.348335736,0
+EMGF.US,D,20200526,000000,36.3781,36.383,35.9681,36.0661,131179.11545831,0
+EMGF.US,D,20200527,000000,36.2295,36.2295,35.8829,36.2097,38811.076320473,0
+EMGF.US,D,20200528,000000,36.1998,36.382,35.9384,35.9948,97601.753423485,0
+EMGF.US,D,20200529,000000,36.2671,36.6811,36.1146,36.6524,49964.148727384,0
+EMGF.US,D,20200601,000000,36.8445,37.1812,36.787,37.0663,72323.812132203,0
+EMGF.US,D,20200602,000000,37.605,38.0477,37.5674,38.0279,82269.181995098,0
+EMGF.US,D,20200603,000000,38.2735,38.628,38.2735,38.5003,101241.01761131,0
+EMGF.US,D,20200604,000000,38.0754,38.2973,37.9507,38.0566,84990.551858079,0
+EMGF.US,D,20200605,000000,38.9033,39.0766,38.73,38.8647,57256.814089332,0
+EMGF.US,D,20200608,000000,38.7696,38.8944,38.3468,38.8944,519412.06261607,0
+EMGF.US,D,20200609,000000,38.3933,38.8172,38.3616,38.6914,53500.414872156,0
+EMGF.US,D,20200610,000000,38.7974,38.9915,38.5666,38.837,102692.07827665,0
+EMGF.US,D,20200611,000000,37.7021,37.9507,36.893,37.0525,87621.041094838,0
+EMGF.US,D,20200612,000000,37.9309,37.9705,37.2673,37.7496,90440.360077191,0
+EMGF.US,D,20200615,000000,37.0693,37.7447,36.9613,37.4971,39122.090019099,0
+EMGF.US,D,20200616,000000,38.2834,38.2834,37.5704,37.7496,76539.663404168,0
+EMGF.US,D,20200617,000000,38.118,38.3032,38.0487,38.116,65401.737768294,0
+EMGF.US,D,20200618,000000,38.1864,38.4488,38.1864,38.225,72412.673188954,0
+EMGF.US,D,20200619,000000,38.936,38.936,38.2933,38.3904,76514.418785773,0
+EMGF.US,D,20200622,000000,38.5359,38.936,38.5359,38.8093,55159.491193075,0
+EMGF.US,D,20200623,000000,39.1786,39.3727,39.0717,39.1786,50231.741682371,0
+EMGF.US,D,20200624,000000,38.8568,38.9796,38.2646,38.4389,53686.215263543,0
+EMGF.US,D,20200625,000000,38.4389,38.6736,38.2745,38.5954,50113.596868282,0
+EMGF.US,D,20200626,000000,38.636,38.636,38.2151,38.2834,38264.782778405,0
+EMGF.US,D,20200629,000000,38.2487,38.4428,38.1774,38.3805,48727.162426029,0
+EMGF.US,D,20200630,000000,38.3032,38.4329,38.118,38.2933,29583.663404733,0
+EMGF.US,D,20200701,000000,38.6637,38.8429,38.5884,38.7706,20785.409001707,0
+EMGF.US,D,20200702,000000,39.5718,39.7025,39.4322,39.5569,36965.189823431,0
+EMGF.US,D,20200706,000000,40.8612,41.2484,40.8612,41.2484,48708.986300785,0
+EMGF.US,D,20200707,000000,40.6611,40.9771,40.5007,40.5869,37803.311154145,0
+EMGF.US,D,20200708,000000,41.0939,41.6861,41.0939,41.6861,26081.729940978,0
+EMGF.US,D,20200709,000000,41.8515,41.8713,41.2583,41.5594,32659.467709979,0
+EMGF.US,D,20200710,000000,41.2682,41.3266,41.0939,41.3266,29587.702543676,0
+EMGF.US,D,20200713,000000,41.5792,41.9783,41.182,41.1919,26566.426614162,0
+EMGF.US,D,20200714,000000,40.8612,41.394,40.8315,41.3365,38068.88453966,0
+EMGF.US,D,20200715,000000,41.6188,41.6762,41.2969,41.4623,46220.876711773,0
+EMGF.US,D,20200716,000000,40.9186,41.1236,40.7829,40.9771,38603.060664898,0
+EMGF.US,D,20200717,000000,41.2197,41.3563,41.1137,41.2385,22607.06066509,0
+EMGF.US,D,20200720,000000,41.5891,42.0852,41.5891,41.9594,31872.845400791,0
+EMGF.US,D,20200721,000000,42.4061,42.4407,42.0951,42.0951,36837.95694672,0
+EMGF.US,D,20200722,000000,42.1149,42.1872,41.8802,42.0268,13960.273972435,0
+EMGF.US,D,20200723,000000,42.007,42.2308,41.6475,41.7941,45640.250488688,0
+EMGF.US,D,20200724,000000,41.3464,41.7842,41.3266,41.7247,37516.532289177,0
+EMGF.US,D,20200727,000000,42.0555,42.5526,42.0555,42.4833,28952.547944858,0
+EMGF.US,D,20200728,000000,42.4358,42.5526,42.0753,42.1337,37368.093933015,0
+EMGF.US,D,20200729,000000,42.7764,42.8487,42.5615,42.7764,23792.54794492,0
+EMGF.US,D,20200730,000000,42.5932,42.6091,42.1337,42.4457,19075.843443998,0
+EMGF.US,D,20200731,000000,42.5328,42.5328,42.0367,42.2605,39852.164383083,0
+EMGF.US,D,20200803,000000,42.5031,42.7665,42.5031,42.6834,25538.465753118,0
+EMGF.US,D,20200804,000000,42.7665,42.9983,42.7368,42.9983,77243.483365021,0
+EMGF.US,D,20200805,000000,43.5241,43.7866,43.5241,43.6598,76127.671231962,0
+EMGF.US,D,20200806,000000,43.5717,43.9321,43.4073,43.9321,55518.97455902,0
+EMGF.US,D,20200807,000000,43.028,43.2805,42.7368,42.9547,65965.197650871,0
+EMGF.US,D,20200810,000000,42.9785,43.028,42.6576,43.0082,54394.074363339,0
+EMGF.US,D,20200811,000000,43.0478,43.232,42.7428,42.8438,68851.162425787,0
+EMGF.US,D,20200812,000000,43.0765,43.2508,42.9785,43.1835,38503.091976054,0
+EMGF.US,D,20200813,000000,43.3092,43.3686,43.0478,43.2419,46004.782778312,0
+EMGF.US,D,20200814,000000,43.2508,43.3449,43.1736,43.2132,37157.048923233,0
+EMGF.US,D,20200817,000000,43.6449,43.8252,43.6311,43.7469,38759.577298947,0
+EMGF.US,D,20200818,000000,43.6796,43.8648,43.5538,43.7767,32625.135028962,0
+EMGF.US,D,20200819,000000,43.4756,43.4756,43.0478,43.0478,29132.28962783,0
+EMGF.US,D,20200820,000000,42.2704,42.8438,42.1337,42.7953,60156.915850549,0
+EMGF.US,D,20200821,000000,42.621,42.8487,42.5031,42.8052,24927.545987959,0
+EMGF.US,D,20200824,000000,43.4756,43.5548,43.2607,43.3191,34237.761252035,0
+EMGF.US,D,20200825,000000,43.4756,43.7469,43.436,43.7281,20935.866927341,0
+EMGF.US,D,20200826,000000,43.6311,43.7093,43.5717,43.6212,29638.191780466,0
+EMGF.US,D,20200827,000000,43.4073,43.6311,43.0864,43.1934,39703.72602692,0
+EMGF.US,D,20200828,000000,43.6697,43.9024,43.6697,43.8747,29066.653620003,0
+EMGF.US,D,20200831,000000,43.0953,43.0953,42.7854,43.0478,33005.823874359,0
+EMGF.US,D,20200901,000000,43.3389,43.5628,43.3389,43.5628,22358.653620084,0
+EMGF.US,D,20200902,000000,43.6113,43.6113,43.1963,43.5241,36388.602739289,0
+EMGF.US,D,20200903,000000,43.329,43.431,42.6586,43.0181,27059.201565233,0
+EMGF.US,D,20200904,000000,43.0617,43.0617,42.3278,42.9785,42646.238747041,0
+EMGF.US,D,20200908,000000,42.2803,42.62,42.1971,42.3575,24699.334637668,0
+EMGF.US,D,20200909,000000,42.6388,42.9597,42.6299,42.8923,33447.099803903,0
+EMGF.US,D,20200910,000000,42.7665,42.8834,42.2308,42.2308,40165.197651181,0
+EMGF.US,D,20200911,000000,42.6111,42.824,42.3377,42.5714,24452.947162133,0
+EMGF.US,D,20200914,000000,43.2805,43.5142,43.2231,43.431,36454.238747116,0
+EMGF.US,D,20200915,000000,43.942,43.942,43.6648,43.7192,45782.630136436,0
+EMGF.US,D,20200916,000000,44.0133,44.0777,43.737,43.737,23809.714285428,0
+EMGF.US,D,20200917,000000,43.4845,43.7192,43.4261,43.6113,51306.152641262,0
+EMGF.US,D,20200918,000000,43.8153,43.8153,43.4291,43.5043,35712.046966303,0
+EMGF.US,D,20200921,000000,42.6586,43.1052,42.3377,43.1052,34149.90998002,0
+EMGF.US,D,20200922,000000,42.7665,42.8052,42.411,42.718,45662.465752876,0
+EMGF.US,D,20200923,000000,42.5814,42.5814,42.0169,42.0852,35998.82583127,0
+EMGF.US,D,20200924,000000,41.5118,42.105,41.4534,41.9099,41304.234833163,0
+EMGF.US,D,20200925,000000,41.5594,41.7544,41.3167,41.7346,36141.205479018,0
+EMGF.US,D,20200928,000000,42.308,42.3773,42.0169,42.1248,31214.46575305,0
+EMGF.US,D,20200929,000000,42.0852,42.2981,42.0743,42.1436,43468.203521983,0
+EMGF.US,D,20200930,000000,42.5427,42.8052,42.5427,42.6586,54034.590997394,0
+EMGF.US,D,20201001,000000,42.9884,43.1924,42.8557,43.1438,31598.183952654,0
+EMGF.US,D,20201002,000000,42.6586,43.0082,42.6299,42.6299,47021.636007263,0
+EMGF.US,D,20201005,000000,42.9785,43.1349,42.9111,43.0864,29931.029353848,0
+EMGF.US,D,20201006,000000,43.3686,43.438,43.0131,43.0379,29440.273972249,0
+EMGF.US,D,20201007,000000,43.4558,43.534,43.3003,43.4558,66646.802347536,0
+EMGF.US,D,20201008,000000,43.7866,44.0203,43.6756,44.0005,70316.360077433,0
+EMGF.US,D,20201009,000000,44.0005,44.4382,44.0005,44.3699,229851.24070174,0
+EMGF.US,D,20201012,000000,44.4867,44.7581,44.4857,44.7095,44958.645792023,0
+EMGF.US,D,20201013,000000,44.4184,44.6026,44.3213,44.5451,88602.551858035,0
+EMGF.US,D,20201014,000000,44.4382,44.5253,44.1708,44.1857,58109.072406347,0
+EMGF.US,D,20201015,000000,43.6598,43.9321,43.5816,43.9123,29164.602739376,0
+EMGF.US,D,20201016,000000,44.0678,44.1559,43.9361,44.0391,90668.571427482,0
+EMGF.US,D,20201019,000000,44.0876,44.2134,43.7242,43.8064,105702.24657407,0
+EMGF.US,D,20201020,000000,44.1956,44.4778,44.1381,44.2728,68642.136985477,0
+EMGF.US,D,20201021,000000,44.3124,44.4966,44.1956,44.2243,42855.264187352,0
+EMGF.US,D,20201022,000000,44.2243,44.2243,43.8618,44.1074,39096.845400704,0
+EMGF.US,D,20201023,000000,44.1658,44.1658,43.8945,44.1173,71092.884539263,0
+EMGF.US,D,20201026,000000,43.7281,43.9717,43.4459,43.7767,87534.199607559,0
+EMGF.US,D,20201027,000000,43.7965,44.0302,43.7668,43.9321,67361.729940482,0
+EMGF.US,D,20201028,000000,43.0765,43.1538,42.7665,42.8052,56145.041095216,0
+EMGF.US,D,20201029,000000,42.8438,43.232,42.8438,43.0815,56961.956946478,0
+EMGF.US,D,20201030,000000,42.6487,42.6982,42.3001,42.5427,52003.9138937,0
+EMGF.US,D,20201102,000000,42.9983,42.9983,42.6586,42.921,64957.432484542,0
+EMGF.US,D,20201103,000000,42.9785,43.1944,42.9111,42.9983,63648.751466946,0
+EMGF.US,D,20201104,000000,43.6014,44.2728,43.5915,44.1371,113451.3346366,0
+EMGF.US,D,20201105,000000,44.6422,44.8898,44.453,44.7729,107384.54794392,0
+EMGF.US,D,20201106,000000,44.6897,45.1502,44.6897,45.0205,29629.103717844,0
+EMGF.US,D,20201109,000000,46.3237,46.3237,45.0304,45.0304,89704.227004793,0
+EMGF.US,D,20201110,000000,44.7095,44.8848,44.458,44.6323,58510.966731195,0
+EMGF.US,D,20201111,000000,44.7382,45.0502,44.7382,44.973,33935.835616031,0
+EMGF.US,D,20201112,000000,44.7878,44.9908,44.3798,44.4382,73595.131114576,0
+EMGF.US,D,20201113,000000,44.8541,44.9531,44.6442,44.9333,25852.508805952,0
+EMGF.US,D,20201116,000000,45.5463,45.6335,45.3612,45.478,48525.205478869,0
+EMGF.US,D,20201117,000000,45.1859,45.5226,45.1859,45.4394,83989.855184901,0
+EMGF.US,D,20201118,000000,45.3612,45.4968,45.2443,45.2443,51628.273971982,0
+EMGF.US,D,20201119,000000,45.07,45.3661,45.0106,45.3413,50254.966731294,0
+EMGF.US,D,20201120,000000,45.3314,45.5226,45.2354,45.4295,25373.870841182,0
+EMGF.US,D,20201123,000000,45.7503,45.8771,45.3711,45.4681,40241.941291102,0
+EMGF.US,D,20201124,000000,45.5166,45.8573,45.381,45.8573,63494.254402368,0
+EMGF.US,D,20201125,000000,45.2839,45.478,45.2304,45.474,40148.031310672,0
+EMGF.US,D,20201127,000000,45.8028,45.9742,45.8028,45.8583,12763.679060512,0
+EMGF.US,D,20201130,000000,45.3612,45.3612,45.0205,45.0205,49635.968688249,0
+EMGF.US,D,20201201,000000,45.5949,45.9742,45.5761,45.8127,33375.405087662,0
+EMGF.US,D,20201202,000000,45.6236,45.8523,45.6236,45.7414,47148.868883974,0
+EMGF.US,D,20201203,000000,46.1683,46.3851,46.1148,46.2178,139681.50293374,0
+EMGF.US,D,20201204,000000,46.5763,46.5763,46.3723,46.4792,92728.532288514,0
+EMGF.US,D,20201207,000000,46.402,46.6545,46.3326,46.4792,48772.60273914,0
+EMGF.US,D,20201208,000000,46.6644,46.7654,46.6149,46.7605,40721.589040607,0
+EMGF.US,D,20201209,000000,46.6644,46.6644,46.0425,46.2554,48465.628179457,0
+EMGF.US,D,20201210,000000,46.0722,46.6733,46.0722,46.6733,54361.761251793,0
+EMGF.US,D,20201211,000000,46.2376,46.3237,46.097,46.2079,52030.168296831,0
+EMGF.US,D,20201214,000000,46.3841,46.4129,46.2277,46.2376,32077.831702159,0
+EMGF.US,D,20201215,000000,46.3742,46.6495,46.3148,46.6495,65015.999999219,0
+EMGF.US,D,20201216,000000,46.7674,46.9149,46.6198,46.8367,39608.806261755,0
+EMGF.US,D,20201217,000000,46.9942,47.1417,46.9744,47.1021,80365.737768115,0
+EMGF.US,D,20201218,000000,47.3289,47.3289,47.0526,47.2497,55641.158512052,0
+EMGF.US,D,20201221,000000,46.4426,46.9149,46.4426,46.7208,80625.252445215,0
+EMGF.US,D,20201222,000000,46.7179,46.7179,46.4327,46.5119,32564.547944814,0
+EMGF.US,D,20201223,000000,47.0526,47.2497,47.0239,47.1417,52948.062621673,0
+EMGF.US,D,20201224,000000,46.9348,47.0526,46.7476,47.0526,82410.55185811,0
+EMGF.US,D,20201228,000000,47.6339,47.6339,47.3972,47.4071,61943.225048179,0
+EMGF.US,D,20201229,000000,47.624,47.7379,47.4071,47.6042,70819.232875861,0
+EMGF.US,D,20201230,000000,48.2529,48.3796,48.0855,48.2231,45710.935420194,0
+EMGF.US,D,20201231,000000,48.4786,48.5084,47.9676,48.3212,43290.481408482,0
+EMGF.US,D,20210104,000000,48.7936,49.0005,48.2925,48.4588,75047.201564656,0
+EMGF.US,D,20210105,000000,48.7738,49.3749,48.7738,49.2758,40935.663404596,0
+EMGF.US,D,20210106,000000,49.0402,49.5512,48.9857,49.06,79152.986300419,0
+EMGF.US,D,20210107,000000,49.0303,49.158,48.7252,49.0986,51029.471623653,0
+EMGF.US,D,20210108,000000,49.9344,50.3295,49.8948,50.2988,28180.062621971,0
+EMGF.US,D,20210111,000000,49.7769,50.0324,49.571,49.8463,22986.739725751,0
+EMGF.US,D,20210112,000000,50.1998,50.3285,50.1315,50.3186,20853.064579006,0
+EMGF.US,D,20210113,000000,50.5444,50.7415,50.2988,50.5741,33416.806261829,0
+EMGF.US,D,20210114,000000,50.7712,51.0762,50.7415,50.7514,62077.526418041,0
+EMGF.US,D,20210115,000000,50.3087,50.3087,49.9641,49.974,150348.86888273,0
+EMGF.US,D,20210119,000000,51.3605,51.6655,51.1446,51.1743,79538.724069494,0
+EMGF.US,D,20210120,000000,52.0101,52.2161,51.8833,52.1676,42107.013698124,0
+EMGF.US,D,20210121,000000,52.3448,52.4032,52.0695,52.3646,31889.001956564,0
+EMGF.US,D,20210122,000000,51.7447,52.016,51.6952,51.9507,44627.436398681,0
+EMGF.US,D,20210125,000000,52.5023,52.5122,51.9903,52.3547,63042.880625466,0
+EMGF.US,D,20210126,000000,52.0299,52.2072,51.9309,52.1775,44673.886496528,0
+EMGF.US,D,20210127,000000,51.3179,51.6457,51.1059,51.1059,56797.362034543,0
+EMGF.US,D,20210128,000000,50.9386,51.41,50.899,51.2436,76149.88649615,0
+EMGF.US,D,20210129,000000,50.279,50.3087,49.7274,49.875,46676.289627619,0
+EMGF.US,D,20210201,000000,50.7465,51.0465,50.5395,51.0465,25024.485322596,0
+EMGF.US,D,20210202,000000,51.606,51.6754,51.4001,51.6259,24266.13698601,0
+EMGF.US,D,20210203,000000,51.8823,52.118,51.813,51.9804,50808.328766513,0
+EMGF.US,D,20210204,000000,51.6358,51.6952,51.3189,51.6952,37743.733854732,0
+EMGF.US,D,20210205,000000,51.9121,52.1874,51.8318,52.118,29187.827788299,0
+EMGF.US,D,20210208,000000,52.02,52.3151,51.9408,52.3151,56412.634050203,0
+EMGF.US,D,20210209,000000,52.325,52.7627,52.1775,52.7182,54961.573384858,0
+EMGF.US,D,20210210,000000,52.9846,53.0519,52.5023,52.7578,44086.191780292,0
+EMGF.US,D,20210211,000000,53.141,53.4966,53.141,53.4262,49665.252445587,0
+EMGF.US,D,20210212,000000,53.3282,53.5292,53.2212,53.3767,39629.001956471,0
+EMGF.US,D,20210216,000000,53.652,53.7313,53.3371,53.4361,50924.45401113,0
+EMGF.US,D,20210217,000000,53.4094,53.6134,53.1608,53.5837,128468.85322742,0
+EMGF.US,D,20210218,000000,52.7875,52.8944,52.3983,52.8548,22711.068492878,0
+EMGF.US,D,20210219,000000,53.3282,53.6025,53.1896,53.3569,21357.956946906,0
+EMGF.US,D,20210222,000000,52.0497,52.325,51.8823,51.8823,72215.765165473,0
+EMGF.US,D,20210223,000000,51.3406,52.0398,50.9386,51.9022,134531.60078116,0
+EMGF.US,D,20210224,000000,51.0465,51.6457,50.7613,51.616,84902.700586064,0
+EMGF.US,D,20210225,000000,51.6259,51.715,50.6722,50.791,92121.651662298,0
+EMGF.US,D,20210226,000000,50.4662,50.5642,50.0324,50.3186,119026.35616295,0
+EMGF.US,D,20210301,000000,51.1059,51.5575,51.0564,51.4486,79131.780820967,0
+EMGF.US,D,20210302,000000,51.2921,51.2921,50.899,50.9772,72831.733854311,0
+EMGF.US,D,20210303,000000,51.0366,51.1941,50.6336,50.8395,83269.878668275,0
+EMGF.US,D,20210304,000000,50.5345,50.7861,49.4432,49.7175,65457.275928763,0
+EMGF.US,D,20210305,000000,50.2196,50.4959,49.6839,50.3385,48897.816046379,0
+EMGF.US,D,20210308,000000,49.6789,49.8562,49.2858,49.2858,41447.624265647,0
+EMGF.US,D,20210309,000000,49.9542,50.5345,49.9443,50.3285,118444.72015513,0
+EMGF.US,D,20210310,000000,50.4365,50.4622,50.0275,50.279,60803.178081461,0
+EMGF.US,D,20210311,000000,51.2921,51.6853,51.1545,51.5872,76794.12915759,0
+EMGF.US,D,20210312,000000,50.7217,50.8762,50.5741,50.8197,50887.091975905,0
+EMGF.US,D,20210315,000000,50.8197,51.1644,50.6722,51.1644,139698.66927425,0
+EMGF.US,D,20210316,000000,51.3505,51.6358,51.2535,51.4486,96594.998041892,0
+EMGF.US,D,20210317,000000,51.0762,51.8922,50.9089,51.6358,54719.225048266,0
+EMGF.US,D,20210318,000000,51.3208,51.4684,50.9485,50.9871,23817.792563315,0
+EMGF.US,D,20210319,000000,51.0861,51.6358,51.0465,51.6358,53592.305283113,0
+EMGF.US,D,20210322,000000,51.4981,51.7932,51.3317,51.6754,32353.502935032,0
+EMGF.US,D,20210323,000000,50.9663,51.0911,50.6435,50.6435,87052.532288582,0
+EMGF.US,D,20210324,000000,50.1513,50.2394,49.365,49.3749,136236.11741519,0
+EMGF.US,D,20210325,000000,49.6591,49.8265,49.4828,49.7571,44750.630136449,0
+EMGF.US,D,20210326,000000,50.1612,50.6969,49.7571,50.6722,55065.581212646,0
+EMGF.US,D,20210329,000000,50.594,50.7702,50.387,50.5345,29284.767122936,0
+EMGF.US,D,20210330,000000,50.8792,51.2129,50.7811,51.0465,45028.320938794,0
+EMGF.US,D,20210331,000000,50.8009,51.2921,50.8009,51.1743,42966.34050829,0
+EMGF.US,D,20210401,000000,51.606,51.813,51.5971,51.616,42308.970645284,0
+EMGF.US,D,20210405,000000,51.8427,52.0834,51.813,51.921,77152.602738799,0
+EMGF.US,D,20210406,000000,51.8427,52.3844,51.8427,52.1775,22487.906066266,0
+EMGF.US,D,20210407,000000,51.7734,51.8814,51.5773,51.7546,29840.148727626,0
+EMGF.US,D,20210408,000000,52.5122,52.5706,52.3547,52.3933,27988.203522169,0
+EMGF.US,D,20210409,000000,51.7546,51.8625,51.5377,51.8625,16652.360078078,0
+EMGF.US,D,20210412,000000,51.3803,51.508,51.2594,51.508,184686.59882361,0
+EMGF.US,D,20210413,000000,51.4199,51.5575,51.1941,51.3307,179844.68101545,0
+EMGF.US,D,20210414,000000,51.4486,51.7348,51.4199,51.4397,70886.88845316,0
+EMGF.US,D,20210415,000000,52.0933,52.226,52.0002,52.1477,86272.978472545,0
+EMGF.US,D,20210416,000000,52.4429,52.6687,52.3547,52.4726,57100.297455283,0
+EMGF.US,D,20210419,000000,52.532,52.7281,52.4429,52.4924,72324.821916939,0
+EMGF.US,D,20210420,000000,52.4924,52.5419,52.1111,52.1874,47490.176124674,0
+EMGF.US,D,20210421,000000,52.0883,52.6498,51.9754,52.6498,36978.317024996,0
+EMGF.US,D,20210422,000000,52.532,52.532,52.015,52.118,51878.700586461,0
+EMGF.US,D,20210423,000000,52.6498,53.0915,52.6498,53.042,284460.3992138,0
+EMGF.US,D,20210426,000000,53.0717,53.2985,53.0717,53.2391,67723.232875899,0
+EMGF.US,D,20210427,000000,53.1262,53.3074,53.1113,53.1113,53906.348335947,0
+EMGF.US,D,20210428,000000,53.3569,53.5738,53.1806,53.3569,112055.81213173,0
+EMGF.US,D,20210429,000000,53.4163,53.4163,52.7875,53.0816,36562.285713846,0
+EMGF.US,D,20210430,000000,52.5607,52.7132,52.3498,52.5023,32976.540117021,0
+EMGF.US,D,20210503,000000,52.4726,52.6677,52.1577,52.4726,63642.692758531,0
+EMGF.US,D,20210504,000000,52.1725,52.2072,51.7447,51.9903,43597.455968165,0
+EMGF.US,D,20210505,000000,52.1279,52.3448,52.0982,52.1923,27081.41682942,0
+EMGF.US,D,20210506,000000,52.3547,52.7083,52.3547,52.6736,36394.661447704,0
+EMGF.US,D,20210507,000000,52.9449,53.3846,52.9449,53.146,35442.434441844,0
+EMGF.US,D,20210510,000000,52.7479,52.7479,52.1577,52.1577,55146.36399151,0
+EMGF.US,D,20210511,000000,51.1208,52.0002,51.0832,51.9408,246691.42074068,0
+EMGF.US,D,20210512,000000,51.1941,51.3505,50.6454,50.7118,97866.317024264,0
+EMGF.US,D,20210513,000000,51.0683,51.1743,50.6039,50.8267,93959.459881454,0
+EMGF.US,D,20210514,000000,51.2139,51.6754,51.2139,51.5674,32381.776907634,0
+EMGF.US,D,20210517,000000,51.2634,51.5268,51.2139,51.4585,43515.663404565,0
+EMGF.US,D,20210518,000000,52.1577,52.4369,52.0854,52.1577,47071.115459317,0
+EMGF.US,D,20210519,000000,51.6556,52.1676,51.6556,51.9705,165344.17220936,0
+EMGF.US,D,20210520,000000,51.7932,52.1725,51.7932,52.0497,25662.669275621,0
+EMGF.US,D,20210521,000000,51.9408,51.9408,51.4783,51.5258,30398.559686523,0
+EMGF.US,D,20210524,000000,52.0497,52.2646,52.0497,52.0784,31987.960860672,0
+EMGF.US,D,20210525,000000,52.738,52.7875,52.5607,52.6102,42791.647748997,0
+EMGF.US,D,20210526,000000,52.9251,53.1212,52.8855,53.1212,82133.8708405,0
+EMGF.US,D,20210527,000000,53.3668,53.4936,53.2688,53.4064,23678.442269774,0
+EMGF.US,D,20210528,000000,53.1797,53.553,53.1797,53.4659,27698.395302994,0
+EMGF.US,D,20210601,000000,54.1442,54.2145,53.9669,54.0759,29048.477494759,0
+EMGF.US,D,20210602,000000,53.9868,54.2432,53.9184,54.1739,38459.671232415,0
+EMGF.US,D,20210603,000000,53.8194,53.8689,53.6134,53.7214,50431.679060059,0
+EMGF.US,D,20210604,000000,54.1056,54.2581,54.0561,54.2234,28942.4500975,0
+EMGF.US,D,20210607,000000,53.9669,54.0363,53.8125,54.0363,26236.227005556,0
+EMGF.US,D,20210608,000000,53.8194,53.8194,53.6134,53.7362,26144.336594598,0
+EMGF.US,D,20210609,000000,53.7214,53.7511,53.5718,53.5718,23164.461839252,0
+EMGF.US,D,20210610,000000,53.8016,54.0888,53.6629,53.9402,34730.536203105,0
+EMGF.US,D,20210611,000000,53.9006,54.1284,53.7521,53.9105,27860.970645458,0
+EMGF.US,D,20210614,000000,53.7719,53.96,53.7719,53.8362,67412.219177272,0
+EMGF.US,D,20210615,000000,53.8511,53.8511,53.4352,53.4946,24507.475537866,0
+EMGF.US,D,20210616,000000,53.4451,53.4639,52.6736,52.6736,40441.87866879,0
+EMGF.US,D,20210617,000000,53.0281,53.2252,52.8568,53.0786,48204.093932885,0
+EMGF.US,D,20210618,000000,52.8122,52.842,52.6538,52.6538,51232.438355549,0
+EMGF.US,D,20210621,000000,52.6142,52.9182,52.2775,52.8122,28657.690802004,0
+EMGF.US,D,20210622,000000,52.6538,52.8717,52.5053,52.8519,26622.974559367,0
+EMGF.US,D,20210623,000000,53.0786,53.247,52.941,52.9786,34338.739725615,0
+EMGF.US,D,20210624,000000,53.3064,53.5441,53.3064,53.4153,20092.696672948,0
+EMGF.US,D,20210625,000000,53.762,53.8511,53.5045,53.6332,65513.823873968,0
+EMGF.US,D,20210628,000000,53.96,54.0491,53.861,53.9204,30813.581212937,0
+EMGF.US,D,20210629,000000,53.5243,53.7917,53.455,53.7719,31065.017612151,0
+EMGF.US,D,20210630,000000,53.5144,53.6926,53.5144,53.6283,37517.542073913,0
+EMGF.US,D,20210701,000000,53.5936,53.5936,53.1589,53.4054,70448.641877823,0
+EMGF.US,D,20210702,000000,53.2371,53.4401,53.2173,53.3856,25114.356164082,0
+EMGF.US,D,20210706,000000,52.9707,53.0776,52.634,52.8122,64267.749509991,0
+EMGF.US,D,20210707,000000,53.247,53.247,52.8122,52.9707,35360.641878244,0
+EMGF.US,D,20210708,000000,52.1091,52.1487,51.8467,51.9507,39398.771036709,0
+EMGF.US,D,20210709,000000,52.5152,52.8073,52.4547,52.6637,30893.354207065,0
+EMGF.US,D,20210712,000000,52.5548,52.8023,52.5053,52.6934,31582.027396881,0
+EMGF.US,D,20210713,000000,52.7429,52.9905,52.6439,52.6538,39260.430527904,0
+EMGF.US,D,20210714,000000,53.0192,53.0192,52.7677,52.8519,52035.21722051,0
+EMGF.US,D,20210715,000000,53.2074,53.2767,52.9598,53.1083,36124.039138509,0
+EMGF.US,D,20210716,000000,53.0866,53.0866,52.5993,52.6439,34701.252445767,0
+EMGF.US,D,20210719,000000,51.8913,51.8913,51.5645,51.7031,60617.377690074,0
+EMGF.US,D,20210720,000000,51.6041,52.0893,51.5942,51.9903,54706.097846701,0
+EMGF.US,D,20210721,000000,51.7229,52.2775,51.7229,52.2775,139560.32876545,0
+EMGF.US,D,20210722,000000,52.5449,52.5449,52.2775,52.3765,19983.639921482,0
+EMGF.US,D,20210723,000000,51.9012,51.921,51.6437,51.7922,92168.101760145,0
+EMGF.US,D,20210726,000000,51.199,51.5843,51.1495,51.1891,617749.94911195,0
+EMGF.US,D,20210727,000000,50.0701,50.2909,49.7146,50.2909,49912.649705858,0
+EMGF.US,D,20210728,000000,50.8425,51.5932,50.8128,51.5149,78657.181995141,0
+EMGF.US,D,20210729,000000,51.5744,51.812,51.4902,51.6437,26067.592954677,0
+EMGF.US,D,20210730,000000,51.6338,51.7368,51.3961,51.5159,85302.575341441,0
+EMGF.US,D,20210802,000000,51.9804,52.0794,51.8219,51.921,95067.193736627,0
+EMGF.US,D,20210803,000000,51.8814,52.4062,51.8814,52.3963,24623.600782483,0
+EMGF.US,D,20210804,000000,52.842,52.8816,52.5746,52.6637,30348.070449733,0
+EMGF.US,D,20210805,000000,52.6429,52.6934,52.5538,52.5884,31975.843443843,0
+EMGF.US,D,20210806,000000,52.1388,52.1784,51.9606,52.0695,16270.661447945,0
+EMGF.US,D,20210809,000000,52.1388,52.327,52.1388,52.1487,54311.272015003,0
+EMGF.US,D,20210810,000000,52.1636,52.1636,51.9794,52.0497,26656.297455648,0
+EMGF.US,D,20210811,000000,52.3666,52.4676,52.1884,52.426,27494.418786362,0
+EMGF.US,D,20210812,000000,52.1289,52.1289,51.9111,52.0101,37483.209392896,0
+EMGF.US,D,20210813,000000,51.812,51.9507,51.6833,51.9507,28050.810175788,0
+EMGF.US,D,20210816,000000,51.614,51.7813,51.5347,51.7328,45775.561643286,0
+EMGF.US,D,20210817,000000,51.1,51.3169,50.8623,51.0406,105493.22113376,0
+EMGF.US,D,20210818,000000,51.4159,51.4852,51.0703,51.0703,40098.551858618,0
+EMGF.US,D,20210819,000000,50.0404,50.4365,50.0404,50.2978,46732.837572824,0
+EMGF.US,D,20210820,000000,49.9166,50.1097,49.9166,50.0008,45172.720156013,0
+EMGF.US,D,20210823,000000,50.5652,51.0099,50.5652,50.9515,36199.772993694,0
+EMGF.US,D,20210824,000000,51.3179,51.6635,51.3179,51.6338,36850.074363549,0
+EMGF.US,D,20210825,000000,51.6041,51.7526,51.4961,51.713,43644.915850748,0
+EMGF.US,D,20210826,000000,51.4753,51.5031,51.2188,51.2188,34736.59491152,0
+EMGF.US,D,20210827,000000,51.5843,51.9012,51.4753,51.9012,44203.326809645,0
+EMGF.US,D,20210830,000000,52.0497,52.228,51.9794,52.119,51952.414872174,0
+EMGF.US,D,20210831,000000,52.941,52.9608,52.7934,52.8618,59273.354206724,0
+EMGF.US,D,20210901,000000,53.2272,53.5738,53.2222,53.455,33976.227005463,0
+EMGF.US,D,20210902,000000,53.4451,53.4451,53.0786,53.0786,54229.479451403,0
+EMGF.US,D,20210903,000000,53.4451,53.762,53.4451,53.6629,41579.906066037,0
+EMGF.US,D,20210907,000000,53.6926,54.0175,53.6926,53.9006,41025.534246082,0
+EMGF.US,D,20210908,000000,53.4748,53.4748,53.0737,53.1777,53881.103717552,0
+EMGF.US,D,20210909,000000,53.247,53.4748,53.2272,53.4054,49274.465752833,0
+EMGF.US,D,20210910,000000,53.7025,53.7223,53.2668,53.2866,41939.389431981,0
+EMGF.US,D,20210913,000000,53.2965,53.554,53.2708,53.4896,43488.399216699,0
+EMGF.US,D,20210914,000000,53.3163,53.3163,52.9113,52.9509,53948.759294851,0
+EMGF.US,D,20210915,000000,52.7924,53.0163,52.6587,52.9707,39851.154598347,0
+EMGF.US,D,20210916,000000,52.1586,52.3072,52.0101,52.2973,42427.115459373,0
+EMGF.US,D,20210917,000000,52.1557,52.2062,51.9972,52.1388,26127.170254089,0
+EMGF.US,D,20210920,000000,51.0752,51.1396,50.4187,50.8326,56803.420742957,0
+EMGF.US,D,20210921,000000,51.2733,51.4456,51.1891,51.2684,43277.354206916,0
+EMGF.US,D,20210922,000000,51.7922,52.3815,51.7922,52.1487,47050.919764601,0
+EMGF.US,D,20210923,000000,52.1685,52.3963,52.0854,52.3171,35421.228962392,0
+EMGF.US,D,20210924,000000,51.5546,51.7427,51.5546,51.6041,36064.461839097,0
+EMGF.US,D,20210927,000000,51.4456,51.6932,51.308,51.5744,57272.970645104,0
+EMGF.US,D,20210928,000000,51.2485,51.2485,50.8128,50.8623,32441.354207047,0
+EMGF.US,D,20210929,000000,50.8722,50.9475,50.5633,50.5652,49675.350292945,0
+EMGF.US,D,20210930,000000,51.1198,51.3723,50.9287,51.0703,29976.469666959,0
+EMGF.US,D,20211001,000000,50.9217,51.1693,50.689,51.1,39896.594911458,0
+EMGF.US,D,20211004,000000,50.6048,50.6048,50.1344,50.2978,78331.021525478,0
+EMGF.US,D,20211005,000000,50.7138,51.0802,50.7138,50.9316,35295.005870417,0
+EMGF.US,D,20211006,000000,50.1196,50.4444,49.9413,50.3969,28268.923678721,0
+EMGF.US,D,20211007,000000,51.1594,51.4318,51.1248,51.303,26342.254402815,0
+EMGF.US,D,20211008,000000,51.0901,51.1495,50.9713,51.0901,31114.497064205,0
+EMGF.US,D,20211011,000000,50.9812,51.001,50.5652,50.5652,29259.522504541,0
+EMGF.US,D,20211012,000000,50.793,50.9316,50.6841,50.6841,40542.85714237,0
+EMGF.US,D,20211013,000000,51.1693,51.406,51.0208,51.3713,31893.041095507,0
+EMGF.US,D,20211014,000000,51.3862,51.5347,51.303,51.5347,143936.7358104,0
+EMGF.US,D,20211015,000000,51.713,52.1091,51.713,51.9804,43489.409001434,0
+EMGF.US,D,20211018,000000,51.6833,52.0497,51.6833,51.9804,26718.904109268,0
+EMGF.US,D,20211019,000000,52.3072,52.6389,52.2854,52.6389,21823.46771011,0
+EMGF.US,D,20211020,000000,52.5845,52.6142,52.4458,52.4953,25740.422700278,0
+EMGF.US,D,20211021,000000,52.1685,52.2359,52.0368,52.1586,37685.166340056,0
+EMGF.US,D,20211022,000000,52.0992,52.4161,51.8774,52.0299,91113.88649597,0
+EMGF.US,D,20211025,000000,52.1983,52.3369,52.0992,52.2181,149659.18590818,0
+EMGF.US,D,20211026,000000,52.3369,52.3369,51.9012,51.9507,2018416.2974317,0
+EMGF.US,D,20211027,000000,51.7427,51.9606,51.5942,51.5942,112885.85518455,0
+EMGF.US,D,20211028,000000,51.1693,51.406,51.1,51.406,29207.013698279,0
+EMGF.US,D,20211029,000000,50.9118,50.9217,50.694,50.9118,49142.183952443,0
+EMGF.US,D,20211101,000000,50.8524,51.2981,50.8524,51.2981,64860.493149906,0
+EMGF.US,D,20211102,000000,50.7732,50.8227,50.6247,50.6841,61557.487279104,0
+EMGF.US,D,20211103,000000,50.8316,51.1891,50.7138,51.1693,57417.369862324,0
+EMGF.US,D,20211104,000000,51.0901,51.3634,50.8683,51.0406,69788.24266061,0
+EMGF.US,D,20211105,000000,51.1792,51.2188,50.9416,51.1,82785.181995091,0
+EMGF.US,D,20211108,000000,51.5546,51.6902,51.4763,51.6338,60087.240703779,0
+EMGF.US,D,20211109,000000,51.5397,51.6041,51.2733,51.3565,57879.85127132,0
+EMGF.US,D,20211110,000000,51.3268,51.3961,50.9019,50.9713,32051.577299028,0
+EMGF.US,D,20211111,000000,51.505,51.8615,51.505,51.7724,40753.902152152,0
+EMGF.US,D,20211112,000000,51.7823,52.0299,51.7625,51.9695,34444.767122874,0
+EMGF.US,D,20211115,000000,52.0299,52.3567,51.8219,51.8913,108331.7260261,0
+EMGF.US,D,20211116,000000,51.8715,51.9348,51.6803,51.8615,69575.178081356,0
+EMGF.US,D,20211117,000000,52.0299,52.0299,51.6041,51.7724,39048.375733386,0
+EMGF.US,D,20211118,000000,51.1297,51.3179,50.897,51.1198,66130.802347542,0
+EMGF.US,D,20211119,000000,51.309,51.4258,51.1198,51.1495,79302.434441317,0
+EMGF.US,D,20211122,000000,51.1495,51.1941,50.7831,50.7831,61537.291584388,0
+EMGF.US,D,20211123,000000,50.9366,50.9366,50.6157,50.7237,36112.931506415,0
+EMGF.US,D,20211124,000000,50.4959,50.7237,50.4306,50.6643,53747.812132427,0
+EMGF.US,D,20211126,000000,49.7334,49.7334,49.0857,49.3283,84540.187865912,0
+EMGF.US,D,20211129,000000,49.9017,49.9701,49.5096,49.5759,71554.356163524,0
+EMGF.US,D,20211130,000000,49.9314,50.179,49.5214,49.9463,54989.847357461,0
+EMGF.US,D,20211201,000000,50.59,50.9564,50.0503,50.0552,44855.647748972,0
+EMGF.US,D,20211202,000000,50.5256,50.9267,50.5058,50.7534,66191.38943169,0
+EMGF.US,D,20211203,000000,50.7039,50.8722,50.2899,50.4365,54451.632093279,0
+EMGF.US,D,20211206,000000,50.4464,50.6405,50.1543,50.5454,81356.336593934,0
+EMGF.US,D,20211207,000000,50.9217,51.2436,50.9217,51.0505,63676.015654812,0
+EMGF.US,D,20211208,000000,50.9386,51.3763,50.9386,51.2337,39503.788649232,0
+EMGF.US,D,20211209,000000,51.0406,51.2386,51.0059,51.0802,35704.978473152,0
+EMGF.US,D,20211210,000000,51.1,51.1297,50.9217,51.0406,41085.111545495,0
+EMGF.US,D,20211213,000000,49.9413,50.0305,49.4571,49.4571,46253.189823319,0
+EMGF.US,D,20211214,000000,49.4571,49.6155,49.3283,49.6155,79869.933462837,0
+EMGF.US,D,20211215,000000,49.5264,49.7928,49.0936,49.773,89301.322895209,0
+EMGF.US,D,20211216,000000,50.1889,50.2483,49.7829,49.9314,246237.01760957,0
+EMGF.US,D,20211217,000000,49.7136,49.8482,49.5462,49.6056,194307.82778631,0
+EMGF.US,D,20211220,000000,48.952,49.0104,48.7044,48.9124,166675.06849115,0
+EMGF.US,D,20211221,000000,49.3184,49.7631,49.3184,49.7631,89087.248531219,0
+EMGF.US,D,20211222,000000,49.7136,50.0295,49.6839,49.9909,85982.160468634,0
+EMGF.US,D,20211223,000000,50.3028,50.486,50.1691,50.4761,50739.663404478,0
+EMGF.US,D,20211227,000000,50.4068,50.8237,50.4068,50.7435,58387.772993428,0
+EMGF.US,D,20211228,000000,50.7336,50.7336,50.5058,50.5058,63099.42857067,0
+EMGF.US,D,20211229,000000,50.5642,50.5642,50.2345,50.4761,70462.778864124,0
+EMGF.US,D,20211230,000000,50.3375,50.8425,50.3375,50.7138,99418.356163189,0
+EMGF.US,D,20211231,000000,50.7286,50.9614,50.5553,50.6346,39439.162426141,0
+EMGF.US,D,20220103,000000,51.0901,51.1891,50.9416,51.1693,103335.31115336,0
+EMGF.US,D,20220104,000000,50.9316,50.9812,50.7467,50.8227,41537.495107133,0
+EMGF.US,D,20220105,000000,50.8128,51.0209,50.2582,50.3375,70973.729940439,0
+EMGF.US,D,20220106,000000,50.3672,50.694,50.2978,50.3672,139315.96085938,0
+EMGF.US,D,20220107,000000,50.585,50.8722,50.5355,50.7831,66563.9999992,0
+EMGF.US,D,20220110,000000,50.9614,50.9614,50.5454,50.8425,42129.228962312,0
+EMGF.US,D,20220111,000000,51.3278,51.8427,51.1792,51.7833,76560.86888362,0
+EMGF.US,D,20220112,000000,52.0606,52.2884,51.9764,52.2191,57466.849314378,0
+EMGF.US,D,20220113,000000,52.2091,52.2686,51.8724,51.8823,63346.825830941,0
+EMGF.US,D,20220114,000000,51.5952,51.8972,51.5753,51.7833,59039.084148019,0
+EMGF.US,D,20220118,000000,50.7534,51.1297,50.7534,50.9812,46461.205478894,0
+EMGF.US,D,20220119,000000,51.5122,51.5455,51.2882,51.2882,46022.958903557,0
+EMGF.US,D,20220120,000000,51.6744,51.9517,51.2535,51.2882,62114.888453265,0
+EMGF.US,D,20220121,000000,51.2584,51.2584,50.6643,50.7138,175500.58708204,0
+EMGF.US,D,20220124,000000,49.7136,49.9314,48.8916,49.9017,123198.78669128,0
+EMGF.US,D,20220125,000000,49.7037,50.08,49.5006,49.8621,67796.947161612,0
+EMGF.US,D,20220126,000000,49.9195,50.0503,49.1887,49.3372,58976.477494399,0
+EMGF.US,D,20220127,000000,49.2976,49.3264,48.7926,48.8124,65303.788648922,0
+EMGF.US,D,20220128,000000,48.8124,49.1689,48.5747,49.1392,117303.66340368,0
+EMGF.US,D,20220131,000000,49.6938,50.3672,49.6938,50.3375,56964.986300685,0
+EMGF.US,D,20220201,000000,50.3969,50.5157,50.1097,50.5157,46401.628179482,0
+EMGF.US,D,20220202,000000,50.6445,50.6445,50.1572,50.4662,45088.908022942,0
+EMGF.US,D,20220203,000000,49.9611,50.1853,49.8692,50.0008,53381.260273331,0
+EMGF.US,D,20220204,000000,49.9909,50.3573,49.8324,50.1097,53917.455968041,0
+EMGF.US,D,20220207,000000,50.1493,50.486,50.1301,50.2483,67559.647748699,0
+EMGF.US,D,20220208,000000,50.6544,50.9316,50.6544,50.8227,30743.906066167,0
+EMGF.US,D,20220209,000000,51.3377,51.8229,51.3377,51.8229,60028.673189103,0
+EMGF.US,D,20220210,000000,51.2386,52.0755,51.2386,51.5654,48129.369862435,0
+EMGF.US,D,20220211,000000,51.5456,51.7288,50.846,50.9217,48503.999999417,0
+EMGF.US,D,20220214,000000,50.6247,50.6247,50.1347,50.4959,37681.127201113,0
+EMGF.US,D,20220215,000000,51.0802,51.1891,50.892,51.1,48145.526418208,0
+EMGF.US,D,20220216,000000,50.9812,51.6051,50.9614,51.3278,37853.800390935,0
+EMGF.US,D,20220217,000000,51.1495,51.1891,50.8079,50.892,32885.659490799,0
+EMGF.US,D,20220218,000000,50.9713,50.9713,50.5455,50.7138,103023.28766999,0
+EMGF.US,D,20220222,000000,50.3771,50.5057,49.986,50.2186,66502.403130316,0
+EMGF.US,D,20220223,000000,50.3078,50.3375,49.5684,49.6343,69708.469666481,0
+EMGF.US,D,20220224,000000,47.7528,48.8912,47.5794,48.8609,61342.403130378,0
+EMGF.US,D,20220225,000000,49.1194,49.773,48.9313,49.7235,64634.301369086,0
+EMGF.US,D,20220228,000000,49.06,49.4264,48.8125,49.4264,47990.019568895,0
+EMGF.US,D,20220301,000000,49.0798,49.0798,48.4064,48.6242,53018.747553179,0
+EMGF.US,D,20220302,000000,48.8817,49.0798,48.4955,48.9015,96685.878668114,0
+EMGF.US,D,20220303,000000,49.1392,49.1392,48.446,48.6044,61249.502934685,0
+EMGF.US,D,20220304,000000,48.1093,48.1687,47.5943,47.7428,137404.43835451,0
+EMGF.US,D,20220307,000000,47.3566,47.5646,46.4158,46.5545,86815.232875669,0
+EMGF.US,D,20220308,000000,46.7327,47.1312,46.3237,46.6337,150921.41682793,0
+EMGF.US,D,20220309,000000,46.8912,47.4557,46.8417,47.3665,161568.58708221,0
+EMGF.US,D,20220310,000000,46.6733,46.7525,46.3961,46.6733,90151.561642752,0
+EMGF.US,D,20220311,000000,46.9506,46.9902,45.7523,45.9009,65704.673189034,0
+EMGF.US,D,20220314,000000,45.5543,45.7721,44.861,45.0294,96087.076319785,0
+EMGF.US,D,20220315,000000,44.3461,44.9403,44.1975,44.9106,128452.69667165,0
+EMGF.US,D,20220316,000000,46.3267,47.9706,46.3267,47.9706,124109.61252297,0
+EMGF.US,D,20220317,000000,47.2873,47.5844,46.9704,47.5448,108708.37573255,0
+EMGF.US,D,20220318,000000,47.3269,48.3469,47.2824,48.3469,89102.395302256,0
+EMGF.US,D,20220321,000000,47.4755,47.6141,47.1586,47.4557,110339.17808087,0
+EMGF.US,D,20220322,000000,47.8617,48.3271,47.8617,48.1588,49379.483365356,0
+EMGF.US,D,20220323,000000,47.5646,48.2267,47.5646,47.8122,47527.538159899,0
+EMGF.US,D,20220324,000000,48.1885,48.3469,47.7528,48.2677,349722.78668856,0
+EMGF.US,D,20220325,000000,47.7627,47.9607,47.6329,47.9607,37584.187866476,0
+EMGF.US,D,20220328,000000,47.8716,48.1291,47.6605,48.1291,62172.446183206,0
+EMGF.US,D,20220329,000000,48.6935,48.8618,48.5488,48.7431,78829.855184963,0
+EMGF.US,D,20220330,000000,48.4361,48.842,48.4311,48.5846,104589.46379522,0
+EMGF.US,D,20220331,000000,48.2974,48.3568,47.9112,47.9211,33570.293541671,0
+EMGF.US,D,20220401,000000,48.7134,48.9671,48.5301,48.7827,78986.371819012,0
+EMGF.US,D,20220404,000000,49.1887,49.5848,49.1491,49.4462,57405.252445494,0
+EMGF.US,D,20220405,000000,49.4363,49.4363,48.6985,48.8322,43335.921721593,0
+EMGF.US,D,20220406,000000,48.6242,48.6737,48.2678,48.4856,31085.213306867,0
+EMGF.US,D,20220407,000000,48.0697,48.1835,47.7825,48.03,36689.518590557,0
+EMGF.US,D,20220408,000000,48.1786,48.4701,48.1588,48.2278,49691.506848718,0
+EMGF.US,D,20220411,000000,47.9112,48.0399,47.6141,47.7528,57650.630136294,0
+EMGF.US,D,20220412,000000,47.8369,47.8369,47.2585,47.3863,56810.489236108,0
+EMGF.US,D,20220413,000000,47.5646,48.03,47.5646,47.8716,68153.401173349,0
+EMGF.US,D,20220414,000000,47.952,47.952,47.6042,47.6735,47679.005870269,0
+EMGF.US,D,20220418,000000,47.4854,47.8121,47.3071,47.5349,86730.410957862,0
+EMGF.US,D,20220419,000000,47.0595,47.3368,47.0001,47.3368,60452.782778139,0
+EMGF.US,D,20220420,000000,47.2576,47.2972,47.0589,47.0595,66878.043052034,0
+EMGF.US,D,20220421,000000,47.1388,47.1388,46.1768,46.198,71737.127200704,0
+EMGF.US,D,20220422,000000,46.4554,46.7327,46.0098,46.0692,143287.44422528,0
+EMGF.US,D,20220425,000000,45.3463,45.6039,45.0789,45.4651,135716.07827626,0
+EMGF.US,D,20220426,000000,45.0888,45.1345,44.5243,44.559,135138.48140738,0
+EMGF.US,D,20220427,000000,45.0492,45.3958,44.9601,45.277,185955.89823651,0
+EMGF.US,D,20220428,000000,45.7622,46.1088,45.3808,45.9702,118021.62035083,0
+EMGF.US,D,20220429,000000,46.1782,46.396,45.6335,45.683,105215.53033142,0
+EMGF.US,D,20220502,000000,45.4552,45.7922,45.2077,45.6731,86773.831701501,0
+EMGF.US,D,20220503,000000,45.9999,46.1187,45.8018,46.1187,102117.51076198,0
+EMGF.US,D,20220504,000000,45.7919,46.5099,45.5147,46.4554,71054.512719303,0
+EMGF.US,D,20220505,000000,45.7028,45.7424,44.6234,45.1581,79028.782777915,0
+EMGF.US,D,20220506,000000,44.7224,45.0096,44.5441,44.8115,356819.55381176,0
+EMGF.US,D,20220509,000000,44.0886,44.257,43.6133,43.6232,182498.39530113,0
+EMGF.US,D,20220510,000000,44.2471,44.257,43.5736,43.9252,124745.77690652,0
+EMGF.US,D,20220511,000000,44.148,44.3658,43.534,43.6232,213395.78864714,0
+EMGF.US,D,20220512,000000,43.4053,43.7618,43.0301,43.3064,297240.23483009,0
+EMGF.US,D,20220513,000000,43.6925,44.3359,43.6925,44.2966,172808.5009764,0
+EMGF.US,D,20220516,000000,44.1084,44.3263,43.9698,44.0985,114876.14089882,0
+EMGF.US,D,20220517,000000,45.0591,45.0987,44.6283,44.97,77203.091975589,0
+EMGF.US,D,20220518,000000,44.8115,44.8115,44.1579,44.2074,82775.084147733,0
+EMGF.US,D,20220519,000000,44.3956,44.8858,44.3956,44.6333,92443.772993018,0
+EMGF.US,D,20220520,000000,45.168,45.168,44.3708,44.9304,63711.358120565,0
+EMGF.US,D,20220523,000000,44.9601,45.2343,44.9353,45.1581,47203.397259707,0
+EMGF.US,D,20220524,000000,44.6135,44.6135,44.0689,44.3857,62161.338551112,0
+EMGF.US,D,20220525,000000,44.2173,44.774,44.2173,44.663,68412.91585045,0
+EMGF.US,D,20220526,000000,44.6036,45.3562,44.6036,45.1383,203915.92954745,0
+EMGF.US,D,20220527,000000,45.475,45.5939,45.3562,45.579,40204.579255877,0
+EMGF.US,D,20220531,000000,46.5842,46.5941,46.1782,46.1782,125371.84344272,0
+EMGF.US,D,20220601,000000,46.3267,46.4311,45.6503,45.8514,47573.988257745,0
+EMGF.US,D,20220602,000000,45.8811,46.4951,45.8018,46.4257,998100.51662206,0
+EMGF.US,D,20220603,000000,45.9603,46.0197,45.5345,45.683,107791.49119244,0
+EMGF.US,D,20220606,000000,46.1187,46.4158,45.6929,45.7721,172887.26418579,0
+EMGF.US,D,20220607,000000,45.7325,46.0791,45.6732,45.9999,86679.921721072,0
+EMGF.US,D,20220608,000000,46.0296,46.172,45.8316,45.99,163013.58903914,0
+EMGF.US,D,20220609,000000,45.66,45.76,45.04,45.04,122553,0
+EMGF.US,D,20220610,000000,44.92,44.98,44.46,44.47,198854,0
+EMGF.US,D,20220613,000000,43.82,43.82,43.07,43.17,346432,0
+EMGF.US,D,20220614,000000,43.65,43.8199,43.42,43.7,119702,0
+EMGF.US,D,20220615,000000,43.92,44.375,43.56,44.09,105873,0
+EMGF.US,D,20220616,000000,42.93,42.9957,42.55,42.72,188146,0
+EMGF.US,D,20220617,000000,42.83,43.01,42.5,42.74,115260,0
+EMGF.US,D,20220621,000000,43.08,43.354,43.05,43.25,106522,0
+EMGF.US,D,20220622,000000,42.26,42.6228,42.2301,42.36,89656,0
+EMGF.US,D,20220623,000000,42.34,42.501,42.02,42.31,123656,0
+EMGF.US,D,20220624,000000,42.58,43,42.58,43,120398,0
+EMGF.US,D,20220627,000000,43.35,43.49,43.19,43.29,165877,0
+EMGF.US,D,20220628,000000,43.83,43.9848,43.36,43.36,43028,0
+EMGF.US,D,20220629,000000,43.3296,43.3296,43.02,43.16,60468,0
+EMGF.US,D,20220630,000000,42.49,43.02,42.35,42.92,94027,0
+EMGF.US,D,20220701,000000,42.66,42.8,42.3,42.76,197978,0
+EMGF.US,D,20220705,000000,41.8,42.15,41.55,42.11,114847,0
+EMGF.US,D,20220706,000000,41.83,42.07,41.585,41.9143,188549,0
+EMGF.US,D,20220707,000000,42.565,42.84,42.565,42.77,150188,0
+EMGF.US,D,20220708,000000,42.67,42.92,42.5,42.68,64052,0
+EMGF.US,D,20220711,000000,41.93,42.1499,41.81,41.95,50474,0
+EMGF.US,D,20220712,000000,41.8,42.13,41.8,41.88,202146,0
+EMGF.US,D,20220713,000000,41.41,41.99,41.355,41.83,113032,0
+EMGF.US,D,20220714,000000,41.36,41.65,41.16,41.59,73944,0
+EMGF.US,D,20220715,000000,41.54,41.85,41.3,41.78,105877,0
+EMGF.US,D,20220718,000000,42.4235,42.47,41.9801,42.09,92478,0
+EMGF.US,D,20220719,000000,42.62,42.88,42.62,42.88,66539,0
+EMGF.US,D,20220720,000000,42.61,42.7899,42.49,42.73,139389,0
+EMGF.US,D,20220721,000000,42.75,43.16,42.7208,43.06,84597,0
+EMGF.US,D,20220722,000000,42.83,42.95,42.35,42.46,545496,0
+EMGF.US,D,20220725,000000,42.78,42.83,42.63,42.78,124684,0
+EMGF.US,D,20220726,000000,42.58,42.7,42.225,42.27,139242,0
+EMGF.US,D,20220727,000000,42.53,43.15,42.53,42.94,95198,0
+EMGF.US,D,20220728,000000,43.12,43.17,42.65,43.07,125922,0
+EMGF.US,D,20220729,000000,42.87,43.17,42.74,43.17,82971,0
+EMGF.US,D,20220801,000000,42.81,43.07,42.614,42.83,95384,0
+EMGF.US,D,20220802,000000,42.54,42.95,42.37,42.58,91581,0
+EMGF.US,D,20220803,000000,42.63,42.83,42.445,42.8,92750,0
+EMGF.US,D,20220804,000000,42.93,43.05,42.825,43.05,60937,0
+EMGF.US,D,20220805,000000,42.75,43.0799,42.66,43.01,92776,0
+EMGF.US,D,20220808,000000,43.18,43.42,43.16,43.26,130074,0
+EMGF.US,D,20220809,000000,43.16,43.2099,42.94,43.02,184493,0
+EMGF.US,D,20220810,000000,43.37,43.6,43.23,43.53,38318,0
+EMGF.US,D,20220811,000000,43.85,44.13,43.55,43.69,103499,0
+EMGF.US,D,20220812,000000,43.91,44.19,43.81,44.14,96491,0
+EMGF.US,D,20220815,000000,43.85,43.96,43.75,43.82,145641,0
+EMGF.US,D,20220816,000000,43.83,44.07,43.83,43.98,69097,0
+EMGF.US,D,20220817,000000,43.88,44.03,43.75,43.89,70071,0
+EMGF.US,D,20220818,000000,43.68,43.83,43.45,43.59,81205,0
+EMGF.US,D,20220819,000000,43.42,43.513,43.26,43.32,61528,0
+EMGF.US,D,20220822,000000,43.22,43.23,43.07,43.09,61518,0
+EMGF.US,D,20220823,000000,43.28,43.41,43.21,43.3343,53967,0
+EMGF.US,D,20220824,000000,43.09,43.46,43.03,43.3,203980,0
+EMGF.US,D,20220825,000000,43.6,44.03,43.51,44.02,170002,0
+EMGF.US,D,20220826,000000,44.3,44.34,43.44,43.46,108799,0
+EMGF.US,D,20220829,000000,43.47,43.56,43.27,43.31,77083,0
+EMGF.US,D,20220830,000000,43.55,43.55,42.89,43.05,101771,0
+EMGF.US,D,20220831,000000,43.3,43.39,43.05,43.07,58678,0
+EMGF.US,D,20220901,000000,42.86,42.92,42.5525,42.86,123330,0
+EMGF.US,D,20220902,000000,42.74,43.01,42.42,42.48,111176,0
+EMGF.US,D,20220906,000000,42.82,42.82,42.395,42.52,143282,0
+EMGF.US,D,20220907,000000,42.39,42.89,42.37,42.88,119063,0
+EMGF.US,D,20220908,000000,42.51,42.58,42.16,42.555,82864,0
+EMGF.US,D,20220909,000000,42.905,43.13,42.905,43.04,42343,0
+EMGF.US,D,20220912,000000,43.29,43.5799,43.26,43.47,64597,0
+EMGF.US,D,20220913,000000,42.78,42.89,42.18,42.26,140173,0
+EMGF.US,D,20220914,000000,42.68,42.71,42.445,42.57,61070,0
+EMGF.US,D,20220915,000000,42.22,42.37,42,42.09,48450,0
+EMGF.US,D,20220916,000000,41.77,41.8899,41.61,41.83,60931,0
+EMGF.US,D,20220919,000000,41.52,41.8,41.46,41.79,139507,0
+EMGF.US,D,20220920,000000,41.71,41.8299,41.49,41.71,58315,0
+EMGF.US,D,20220921,000000,41.4,41.57,41,41.045,815975,0
+EMGF.US,D,20220922,000000,41.03,41.135,40.835,40.87,115526,0
+EMGF.US,D,20220923,000000,40.18,40.18,39.73,39.9,88940,0
+EMGF.US,D,20220926,000000,39.33,39.47,39,39.17,153609,0
+EMGF.US,D,20220927,000000,39.56,39.5601,39,39.09,155182,0
+EMGF.US,D,20220928,000000,38.93,39.56,38.84,39.44,157237,0
+EMGF.US,D,20220929,000000,38.75,38.7747,38.36,38.59,158614,0
+EMGF.US,D,20220930,000000,38.46,38.755,38.38,38.43,58285,0
+EMGF.US,D,20221003,000000,38.52,39.0725,38.5056,38.99,110412,0
+EMGF.US,D,20221004,000000,39.74,40.23,39.74,40.12,119418,0
+EMGF.US,D,20221005,000000,39.97,40.3199,39.8,40.1,111469,0
+EMGF.US,D,20221006,000000,39.96,40.12,39.89,39.9699,77973,0
+EMGF.US,D,20221007,000000,39.56,39.6,39.0899,39.16,102952,0
+EMGF.US,D,20221010,000000,39.02,39.02,38.69,38.72,109627,0
+EMGF.US,D,20221011,000000,38.49,38.71,38.2001,38.29,115547,0
+EMGF.US,D,20221012,000000,38.43,38.53,38.32,38.42,120990,0
+EMGF.US,D,20221013,000000,37.54,38.8,37.51,38.78,277089,0
+EMGF.US,D,20221014,000000,38.89,38.95,38.19,38.25,118625,0
+EMGF.US,D,20221017,000000,38.9,39.23,38.9,39.07,84683,0
+EMGF.US,D,20221018,000000,39.44,39.4455,38.915,39.08,144628,0
+EMGF.US,D,20221019,000000,38.77,39,38.59,38.63,239458,0
+EMGF.US,D,20221020,000000,39.07,39.555,39,39.1,140010,0
+EMGF.US,D,20221021,000000,38.92,39.55,38.9,39.55,104202,0
+EMGF.US,D,20221024,000000,37.99,38.26,37.83,38.13,124321,0
+EMGF.US,D,20221025,000000,38.36,38.6996,38.35,38.68,119321,0
+EMGF.US,D,20221026,000000,38.605,39.275,38.605,39.09,147753,0
+EMGF.US,D,20221027,000000,39.02,39.19,38.79,38.89,78972,0
+EMGF.US,D,20221028,000000,38.26,38.6403,38.21,38.6403,53145,0
+EMGF.US,D,20221031,000000,37.95,38.2299,37.93,38.04,233671,0
+EMGF.US,D,20221101,000000,38.93,39.05,38.615,38.86,199862,0
+EMGF.US,D,20221102,000000,38.79,39.27,38.45,38.53,198777,0
+EMGF.US,D,20221103,000000,38.37,38.88,38.3222,38.79,96548,0
+EMGF.US,D,20221104,000000,40.22,40.3367,39.8,40.32,101589,0
+EMGF.US,D,20221107,000000,40.7415,40.7415,40.3701,40.43,85291,0
+EMGF.US,D,20221108,000000,40.59,40.88,40.4783,40.78,72973,0
+EMGF.US,D,20221109,000000,40.59,40.6759,40.19,40.28,83028,0
+EMGF.US,D,20221110,000000,41.15,41.56,41.05,41.47,91599,0
+EMGF.US,D,20221111,000000,41.9296,42.215,41.8601,42.1,150289,0
+EMGF.US,D,20221114,000000,42.09,42.27,41.8661,42.05,84366,0
+EMGF.US,D,20221115,000000,42.84,42.89,42.33,42.5335,52300,0
+EMGF.US,D,20221116,000000,42.1,42.1,41.7279,41.87,169896,0
+EMGF.US,D,20221117,000000,41.09,41.85,41.09,41.85,78260,0
+EMGF.US,D,20221118,000000,41.545,41.5889,41.35,41.47,66404,0
+EMGF.US,D,20221121,000000,41.08,41.25,41.0151,41.16,119959,0
+EMGF.US,D,20221122,000000,41.26,41.47,41.26,41.4,56415,0
+EMGF.US,D,20221123,000000,41.42,41.8,41.42,41.78,89307,0
+EMGF.US,D,20221125,000000,41.72,41.72,41.55,41.59,26323,0
+EMGF.US,D,20221128,000000,41.45,41.8,41.44,41.47,34632,0
+EMGF.US,D,20221129,000000,42.06,42.23,42.01,42.06,135501,0
+EMGF.US,D,20221130,000000,42.98,43.31,42.68,43.31,201222,0
+EMGF.US,D,20221201,000000,43.14,43.22,42.82,43.01,139955,0
+EMGF.US,D,20221202,000000,42.52,43.11,42.52,42.99,77728,0
+EMGF.US,D,20221205,000000,42.77,42.78,42.31,42.4,96602,0
+EMGF.US,D,20221206,000000,42.42,42.55,42.24,42.32,121268,0
+EMGF.US,D,20221207,000000,42.1,42.2,41.9945,42.04,45864,0
+EMGF.US,D,20221208,000000,42.25,42.4782,42.21,42.285,93285,0
+EMGF.US,D,20221209,000000,42.21,42.3965,41.99,42.08,96925,0
+EMGF.US,D,20221212,000000,42.065,42.19,41.8,42.03,114855,0
+EMGF.US,D,20221213,000000,41.58,41.64,41.06,41.11,116032,0
+EMGF.US,D,20221214,000000,41.23,41.535,41.165,41.27,119334,0
+EMGF.US,D,20221215,000000,41.095,41.13,40.59,40.63,159953,0
+EMGF.US,D,20221216,000000,40.82,40.9,40.68,40.68,96404,0
+EMGF.US,D,20221219,000000,40.9,40.9,40.66,40.71,214821,0
+EMGF.US,D,20221220,000000,40.59,40.92,40.59,40.76,137366,0
+EMGF.US,D,20221221,000000,40.66,41.16,40.64,41.16,114867,0
+EMGF.US,D,20221222,000000,40.86,40.96,40.49,40.76,114280,0
+EMGF.US,D,20221223,000000,40.67,40.75,40.5,40.6429,85698,0
+EMGF.US,D,20221227,000000,41.18,41.58,41.16,41.52,70133,0
+EMGF.US,D,20221228,000000,41.35,41.48,41.01,41.09,130212,0
+EMGF.US,D,20221229,000000,41.41,41.6545,41.38,41.51,90819,0
+EMGF.US,D,20221230,000000,41.31,41.46,40.9601,41.04,125391,0
+EMGF.US,D,20230103,000000,41.58,41.76,41.37,41.46,102895,0
+EMGF.US,D,20230104,000000,41.72,42.14,41.64,42.1,79847,0
+EMGF.US,D,20230105,000000,41.8,42.0499,41.8,41.89,45350,0
+EMGF.US,D,20230106,000000,42.22,42.84,42.21,42.78,77144,0
+EMGF.US,D,20230109,000000,43.16,43.2699,42.95,42.95,64323,0
+EMGF.US,D,20230110,000000,42.97,43.2,42.8745,43.2,108978,0
+EMGF.US,D,20230111,000000,43.04,43.35,42.99,43.33,98818,0
+EMGF.US,D,20230112,000000,43.44,43.62,43.0951,43.57,1154618,0
+EMGF.US,D,20230113,000000,43.58,43.7988,43.5202,43.73,89577,0
+EMGF.US,D,20230117,000000,43.71,43.7717,43.55,43.73,253613,0
+EMGF.US,D,20230118,000000,44,44,43.5,43.5,74336,0
+EMGF.US,D,20230119,000000,43.69,44.01,43.69,43.95,59424,0
+EMGF.US,D,20230120,000000,44.03,44.409,44.01,44.4,127914,0
+EMGF.US,D,20230123,000000,44.52,44.8099,44.41,44.72,71653,0
+EMGF.US,D,20230124,000000,44.46,44.68,44.3545,44.57,85893,0
+EMGF.US,D,20230125,000000,44.34,44.63,44.14,44.58,75820,0
+EMGF.US,D,20230126,000000,44.815,44.98,44.6602,44.88,160002,0
+EMGF.US,D,20230127,000000,44.52,44.52,44.2501,44.34,108871,0
+EMGF.US,D,20230130,000000,43.7281,43.86,43.58,43.58,111702,0
+EMGF.US,D,20230131,000000,43.24,43.495,43.18,43.45,126477,0
+EMGF.US,D,20230201,000000,43.48,43.65,43.05,43.65,152580,0
+EMGF.US,D,20230202,000000,43.54,43.54,43.04,43.2379,61428,0
+EMGF.US,D,20230203,000000,42.94,42.9799,42.4401,42.45,331862,0
+EMGF.US,D,20230206,000000,41.83,42.05,41.7503,41.95,170795,0
+EMGF.US,D,20230207,000000,42.02,42.21,41.81,42.1,75100,0
+EMGF.US,D,20230208,000000,42.22,42.31,41.963,42.23,80219,0
+EMGF.US,D,20230209,000000,42.51,42.51,42.03,42.18,69865,0
+EMGF.US,D,20230210,000000,41.98,41.98,41.7601,41.88,69104,0
+EMGF.US,D,20230213,000000,42.06,42.39,41.97,42.25,589229,0
+EMGF.US,D,20230214,000000,42.06,42.4,42.04,42.29,296874,0
+EMGF.US,D,20230215,000000,41.85,42.08,41.79,42.01,103940,0
+EMGF.US,D,20230216,000000,41.9,42.33,41.87,42.091,86658,0
+EMGF.US,D,20230217,000000,41.75,41.98,41.6801,41.96,61987,0
+EMGF.US,D,20230221,000000,41.73,41.93,41.5,41.5,135442,0
+EMGF.US,D,20230222,000000,41.4,41.46,41.21,41.28,73840,0
+EMGF.US,D,20230223,000000,41.72,41.8,41.32,41.53,74560,0
+EMGF.US,D,20230224,000000,40.7732,40.83,40.59,40.75,52295,0
+EMGF.US,D,20230227,000000,40.88,40.9576,40.76,40.84,102507,0
+EMGF.US,D,20230228,000000,40.58,40.65,40.37,40.41,256241,0
+EMGF.US,D,20230301,000000,41.37,41.3784,41.07,41.16,80689,0
+EMGF.US,D,20230302,000000,41.04,41.46,40.97,41.42,115393,0
+EMGF.US,D,20230303,000000,41.42,41.75,41.41,41.71,64718,0
+EMGF.US,D,20230306,000000,41.66,41.81,41.57,41.61,49975,0
+EMGF.US,D,20230307,000000,41.37,41.37,40.8981,40.95,139564,0
+EMGF.US,D,20230308,000000,41.07,41.27,41.018,41.16,117078,0
+EMGF.US,D,20230309,000000,40.88,40.95,40.311,40.42,64912,0
+EMGF.US,D,20230310,000000,40.4,40.5273,40.0901,40.11,122675,0
+EMGF.US,D,20230313,000000,40.07,40.44,39.99,40.23,116592,0
+EMGF.US,D,20230314,000000,40.18,40.26,40.01,40.21,69331,0
+EMGF.US,D,20230315,000000,39.43,39.5894,39.2292,39.52,145493,0
+EMGF.US,D,20230316,000000,39.35,40.1099,39.35,40.07,112141,0
+EMGF.US,D,20230317,000000,40.01,40.1385,39.75,39.85,283559,0
+EMGF.US,D,20230320,000000,39.75,39.98,39.7,39.87,652250,0
+EMGF.US,D,20230321,000000,40.12,40.27,40.01,40.23,93226,0
+EMGF.US,D,20230322,000000,40.44,40.91,40.29,40.38,115341,0
+EMGF.US,D,20230323,000000,41.06,41.2899,40.6457,40.86,216497,0
+EMGF.US,D,20230324,000000,40.49,40.73,40.4542,40.73,98587,0
+EMGF.US,D,20230327,000000,40.35,40.55,40.32,40.55,104321,0
+EMGF.US,D,20230328,000000,40.73,41.02,40.73,41.01,85610,0
+EMGF.US,D,20230329,000000,40.96,41.2245,40.96,41.13,56831,0
+EMGF.US,D,20230330,000000,41.49,41.63,41.4311,41.58,39606,0
+EMGF.US,D,20230331,000000,41.52,41.7178,41.43,41.52,183453,0
+EMGF.US,D,20230403,000000,41.42,41.65,41.42,41.6,68387,0
+EMGF.US,D,20230404,000000,41.62,41.67,41.4377,41.67,118114,0
+EMGF.US,D,20230405,000000,41.53,41.5986,41.16,41.34,103955,0
+EMGF.US,D,20230406,000000,41.29,41.5372,41.258,41.4517,67928,0
+EMGF.US,D,20230410,000000,41.23,41.51,41.23,41.51,62657,0
+EMGF.US,D,20230411,000000,41.77,41.86,41.65,41.68,106633,0
+EMGF.US,D,20230412,000000,41.75,41.89,41.06,41.19,2703775,0
+EMGF.US,D,20230413,000000,41.63,41.73,41.51,41.65,281214,0
+EMGF.US,D,20230414,000000,41.43,41.565,41.27,41.47,62102,0
+EMGF.US,D,20230417,000000,41.63,41.63,41.39,41.6,131597,0
+EMGF.US,D,20230418,000000,41.6,41.7289,41.43,41.53,183501,0
+EMGF.US,D,20230419,000000,41.03,41.1799,41.02,41.15,110715,0
+EMGF.US,D,20230420,000000,41.08,41.355,41.05,41.14,297670,0
+EMGF.US,D,20230421,000000,40.75,41.73,40.58,40.8,930188,0
+EMGF.US,D,20230424,000000,40.8,40.8,40.59,40.71,83459,0
+EMGF.US,D,20230425,000000,40.17,40.19,39.93,40.02,83968,0
+EMGF.US,D,20230426,000000,40.51,40.51,40.19,40.25,266206,0
+EMGF.US,D,20230427,000000,40.53,40.83,40.4,40.77,128186,0
+EMGF.US,D,20230428,000000,40.78,41.0603,40.78,41,66828,0
+EMGF.US,D,20230501,000000,40.83,41.13,40.83,40.91,78699,0
+EMGF.US,D,20230502,000000,40.73,40.73,40.38,40.53,70563,0
+EMGF.US,D,20230503,000000,40.52,40.7799,40.49,40.525,57035,0
+EMGF.US,D,20230504,000000,40.84,40.97,40.78,40.9,59511,0
+EMGF.US,D,20230505,000000,40.96,41.39,40.96,41.39,39346,0
+EMGF.US,D,20230508,000000,41.41,41.42,41.28,41.34,42902,0
+EMGF.US,D,20230509,000000,40.92,41.1804,40.92,41.09,55630,0
+EMGF.US,D,20230510,000000,41.03,41.18,40.8401,41.05,68604,0
+EMGF.US,D,20230511,000000,40.7,40.93,40.655,40.88,70895,0
+EMGF.US,D,20230512,000000,40.64,40.69,40.4001,40.46,52224,0
+EMGF.US,D,20230515,000000,40.79,41.24,40.78,41.13,87795,0
+EMGF.US,D,20230516,000000,40.96,41.05,40.85,40.85,45098,0
+EMGF.US,D,20230517,000000,40.82,41.13,40.805,41,306905,0
+EMGF.US,D,20230518,000000,40.93,40.93,40.7,40.86,218495,0
+EMGF.US,D,20230519,000000,40.93,40.99,40.84,40.9,139996,0
+EMGF.US,D,20230522,000000,41.15,41.3642,41.15,41.15,357822,0
+EMGF.US,D,20230523,000000,40.81,40.99,40.6,40.61,63910,0
+EMGF.US,D,20230524,000000,40.59,40.59,40.29,40.31,101565,0
+EMGF.US,D,20230525,000000,40.44,40.469,40.19,40.24,95284,0
+EMGF.US,D,20230526,000000,40.73,41.06,40.66,40.98,96502,0
+EMGF.US,D,20230530,000000,40.92,40.9995,40.51,40.6,214695,0
+EMGF.US,D,20230531,000000,40.32,40.35,40.02,40.29,90107,0
+EMGF.US,D,20230601,000000,40.39,40.9499,40.39,40.89,186585,0
+EMGF.US,D,20230602,000000,41.47,41.68,41.47,41.5,449179,0
+EMGF.US,D,20230605,000000,41.37,41.585,41.3601,41.56,91047,0
+EMGF.US,D,20230606,000000,41.54,41.98,41.49,41.92,81185,0
+EMGF.US,D,20230607,000000,41.4,41.72,41.26,41.27,106508,0
+EMGF.US,D,20230608,000000,41.346,41.5974,41.346,41.51,61736,0
+EMGF.US,D,20230609,000000,41.66,41.94,41.66,41.74,323575,0
+EMGF.US,D,20230612,000000,41.72,41.8918,41.72,41.84,73634,0
+EMGF.US,D,20230613,000000,42.29,42.3853,42.11,42.21,72943,0
+EMGF.US,D,20230614,000000,42.25,42.6,42.22,42.55,72070,0
+EMGF.US,D,20230615,000000,42.68,42.88,42.63,42.82,52390,0
+EMGF.US,D,20230616,000000,42.92,42.92,42.54,42.61,155577,0
+EMGF.US,D,20230620,000000,42.27,42.27,41.847,41.95,55995,0
+EMGF.US,D,20230621,000000,41.82,41.8663,41.65,41.83,77434,0
+EMGF.US,D,20230622,000000,41.65,41.7425,41.5276,41.66,101297,0
+EMGF.US,D,20230623,000000,40.98,41.12,40.98,41.04,64241,0
+EMGF.US,D,20230626,000000,41.18,41.41,41.18,41.21,69273,0
+EMGF.US,D,20230627,000000,41.6038,41.669,41.48,41.62,55757,0
+EMGF.US,D,20230628,000000,41.27,41.43,41.25,41.38,91426,0
+EMGF.US,D,20230629,000000,41.13,41.23,41.13,41.19,79846,0
+EMGF.US,D,20230630,000000,41.39,41.645,41.39,41.5684,46932,0
+EMGF.US,D,20230703,000000,42.085,42.24,41.95,41.98,41748,0
+EMGF.US,D,20230705,000000,41.84,41.84,41.64,41.71,1715029,0
+EMGF.US,D,20230706,000000,41.2219,41.2219,40.7964,40.95,57177,0
+EMGF.US,D,20230707,000000,41.15,41.6,41.15,41.4,92070,0
+EMGF.US,D,20230710,000000,41.11,41.42,41.11,41.39,2036355,0
+EMGF.US,D,20230711,000000,41.62,41.87,41.59,41.82,58248,0
+EMGF.US,D,20230712,000000,42.38,42.7499,42.38,42.65,79153,0
+EMGF.US,D,20230713,000000,42.88,43.27,42.88,43.23,104642,0
+EMGF.US,D,20230714,000000,43.1999,43.2,43.03,43.1,58878,0
+EMGF.US,D,20230717,000000,42.94,43.1362,42.8,43.07,48306,0
+EMGF.US,D,20230718,000000,42.88,42.9642,42.74,42.8,53154,0
+EMGF.US,D,20230719,000000,42.92,43.02,42.6901,42.71,36716,0
+EMGF.US,D,20230720,000000,42.6,42.6905,42.38,42.45,269719,0
+EMGF.US,D,20230721,000000,42.65,42.65,42.4,42.4,42145,0
+EMGF.US,D,20230724,000000,42.53,43.1199,42.53,43.01,123315,0
+EMGF.US,D,20230725,000000,43.43,43.4899,43.31,43.31,81672,0
+EMGF.US,D,20230726,000000,43.15,43.61,43.15,43.51,70591,0
+EMGF.US,D,20230727,000000,43.56,43.56,43.0474,43.0797,39730,0
+EMGF.US,D,20230728,000000,43.76,44.042,43.76,43.96,23870,0
+EMGF.US,D,20230731,000000,43.83,44.11,43.77,44.04,45564,0
+EMGF.US,D,20230801,000000,43.63,43.77,43.51,43.52,17041,0
+EMGF.US,D,20230802,000000,42.79,42.81,42.48,42.54,64884,0
+EMGF.US,D,20230803,000000,42.6559,42.8343,42.6072,42.68,38990,0
+EMGF.US,D,20230804,000000,42.76,43.1117,42.7,42.71,30932,0
+EMGF.US,D,20230807,000000,42.89,42.89,42.6338,42.74,130538,0
+EMGF.US,D,20230808,000000,42.15,42.31,41.98,42.24,35380,0
+EMGF.US,D,20230809,000000,42.44,42.51,42.195,42.31,47366,0
+EMGF.US,D,20230810,000000,42.68,42.96,42.3446,42.38,34627,0
+EMGF.US,D,20230811,000000,41.99,42.0399,41.77,41.82,66825,0
+EMGF.US,D,20230814,000000,41.49,41.76,41.44,41.73,46184,0
+EMGF.US,D,20230815,000000,41.4,41.4499,41.21,41.3,35589,0
+EMGF.US,D,20230816,000000,41.11,41.24,40.91,40.96,38255,0
+EMGF.US,D,20230817,000000,41.53,41.53,41.0211,41.07,61629,0
+EMGF.US,D,20230818,000000,40.62,40.8913,40.59,40.78,25644,0
+EMGF.US,D,20230821,000000,40.72,41.01,40.7,40.92,110527,0
+EMGF.US,D,20230822,000000,41.19,41.19,40.8473,40.89,34667,0
+EMGF.US,D,20230823,000000,41.18,41.58,41.09,41.56,151596,0
+EMGF.US,D,20230824,000000,41.63,41.66,41.3401,41.36,34223,0
+EMGF.US,D,20230825,000000,41.2016,41.44,41.08,41.3799,22232,0
+EMGF.US,D,20230828,000000,41.63,41.8456,41.63,41.84,37177,0
+EMGF.US,D,20230829,000000,41.87,42.365,41.87,42.349,97942,0
+EMGF.US,D,20230830,000000,42.17,42.28,42.11,42.23,18988,0
+EMGF.US,D,20230831,000000,41.88,41.88,41.64,41.64,29825,0
+EMGF.US,D,20230901,000000,42.31,42.3599,42.11,42.17,32542,0
+EMGF.US,D,20230905,000000,41.99,42.1299,41.94,41.97,27775,0
+EMGF.US,D,20230906,000000,41.89,41.93,41.7101,41.8,25492,0
+EMGF.US,D,20230907,000000,41.36,41.49,41.3019,41.4108,38034,0
+EMGF.US,D,20230908,000000,41.5846,41.675,41.54,41.55,45831,0
+EMGF.US,D,20230911,000000,41.93,42.11,41.88,42.07,20362,0
+EMGF.US,D,20230912,000000,41.72,41.9596,41.6001,41.81,37825,0
+EMGF.US,D,20230913,000000,41.92,41.92,41.78,41.8,17634,0
+EMGF.US,D,20230914,000000,42.16,42.2399,42.04,42.18,19139,0
+EMGF.US,D,20230915,000000,42.18,42.22,41.7934,42.01,44002,0
+EMGF.US,D,20230918,000000,41.82,41.9806,41.73,41.97,62599,0
+EMGF.US,D,20230919,000000,41.85,41.9188,41.71,41.75,18238,0
+EMGF.US,D,20230920,000000,41.985,42.07,41.62,41.62,19261,0
+EMGF.US,D,20230921,000000,40.95,41.14,40.95,40.99,27457,0
+EMGF.US,D,20230922,000000,41.5,41.645,41.4,41.42,37205,0
+EMGF.US,D,20230925,000000,41.06,41.35,41.06,41.29,40311,0
+EMGF.US,D,20230926,000000,41.0099,41.0099,40.66,40.73,19427,0
+EMGF.US,D,20230927,000000,40.9239,40.94,40.59,40.82,41873,0
+EMGF.US,D,20230928,000000,40.56,40.95,40.56,40.93,20665,0
+EMGF.US,D,20230929,000000,41.39,41.39,40.87,40.9,102889,0
+EMGF.US,D,20231002,000000,40.95,40.96,40.67,40.75,60845,0
+EMGF.US,D,20231003,000000,40.48,40.52,40.181,40.29,44541,0
+EMGF.US,D,20231004,000000,40.26,40.31,40.0301,40.17,46734,0
+EMGF.US,D,20231005,000000,40.29,40.3498,40.06,40.27,53964,0
+EMGF.US,D,20231006,000000,40.34,40.9662,40.26,40.865,76167,0
+EMGF.US,D,20231009,000000,40.48,40.75,40.3195,40.67,54051,0
+EMGF.US,D,20231010,000000,40.91,41.3299,40.91,41.24,31944,0
+EMGF.US,D,20231011,000000,41.5309,41.54,41.3,41.4,46955,0
+EMGF.US,D,20231012,000000,41.425,41.425,40.89,40.99,27469,0
+EMGF.US,D,20231013,000000,41.0747,41.0747,40.73,40.82,34434,0
+EMGF.US,D,20231016,000000,40.86,41.26,40.86,41.16,33546,0
+EMGF.US,D,20231017,000000,40.89,41.265,40.89,41.03,317451,0
+EMGF.US,D,20231018,000000,40.74,40.74,40.38,40.42,284660,0
+EMGF.US,D,20231019,000000,40.32,40.52,40.16,40.25,486249,0
+EMGF.US,D,20231020,000000,39.87,40.03,39.74,39.74,154085,0
+EMGF.US,D,20231023,000000,39.41,39.87,39.3675,39.7,112719,0
+EMGF.US,D,20231024,000000,39.81,40.3,39.81,40.18,32231,0
+EMGF.US,D,20231025,000000,39.89,39.97,39.65,39.67,129492,0
+EMGF.US,D,20231026,000000,39.38,39.59,39.345,39.49,78129,0
+EMGF.US,D,20231027,000000,39.835,39.835,39.435,39.46,91258,0
+EMGF.US,D,20231030,000000,40.06,40.06,39.75,39.83,48431,0
+EMGF.US,D,20231031,000000,39.59,39.67,39.3889,39.66,72819,0
+EMGF.US,D,20231101,000000,39.63,40.07,39.63,40.025,35659,0
+EMGF.US,D,20231102,000000,40.55,40.7462,40.55,40.69,46818,0
+EMGF.US,D,20231103,000000,41.19,41.5,41.1635,41.39,35950,0
+EMGF.US,D,20231106,000000,41.83,41.8484,41.6001,41.67,38739,0
+EMGF.US,D,20231107,000000,41.47,41.68,41.29,41.62,75591,0
+EMGF.US,D,20231108,000000,41.3702,41.54,41.33,41.36,115352,0
+EMGF.US,D,20231109,000000,41.38,41.52,41.0419,41.09,57264,0
+EMGF.US,D,20231110,000000,41.2196,41.4721,41.1,41.41,33348,0
+EMGF.US,D,20231113,000000,41.325,41.56,41.2903,41.42,24177,0
+EMGF.US,D,20231114,000000,41.99,42.5216,41.9601,42.47,37799,0
+EMGF.US,D,20231115,000000,42.72,42.94,42.4888,42.66,46569,0
+EMGF.US,D,20231116,000000,42.22,42.5015,42.1925,42.35,51490,0
+EMGF.US,D,20231117,000000,42.36,42.5699,42.36,42.41,48154,0
+EMGF.US,D,20231120,000000,42.7325,43.0399,42.65,43.02,44258,0
+EMGF.US,D,20231121,000000,42.87,42.87,42.63,42.73,29811,0
+EMGF.US,D,20231122,000000,42.72,42.8,42.55,42.655,58163,0
+EMGF.US,D,20231124,000000,42.58,42.74,42.58,42.66,13856,0
+EMGF.US,D,20231127,000000,42.48,42.66,42.48,42.57,53769,0
+EMGF.US,D,20231128,000000,42.84,43.04,42.79,42.98,303131,0
+EMGF.US,D,20231129,000000,42.85,42.877,42.69,42.69,20502,0
+EMGF.US,D,20231130,000000,42.64,42.84,42.6,42.78,23125,0
+EMGF.US,D,20231201,000000,42.61,43.09,42.55,43.07,23603,0
+EMGF.US,D,20231204,000000,42.73,42.84,42.5501,42.6389,40167,0
+EMGF.US,D,20231205,000000,42.38,42.5343,42.3005,42.5,23586,0
+EMGF.US,D,20231206,000000,42.79,42.79,42.441,42.45,33136,0
+EMGF.US,D,20231207,000000,42.61,42.7099,42.54,42.65,46866,0
+EMGF.US,D,20231208,000000,42.38,42.68,42.38,42.55,40779,0
+EMGF.US,D,20231211,000000,42.62,42.85,42.53,42.85,21790,0
+EMGF.US,D,20231212,000000,42.65,42.85,42.52,42.8135,35250,0
+EMGF.US,D,20231213,000000,42.58,43.285,42.45,43.26,73302,0
+EMGF.US,D,20231214,000000,43.48,43.9179,43.48,43.83,71795,0
+EMGF.US,D,20231215,000000,43.71,43.86,43.6005,43.6005,29101,0
+EMGF.US,D,20231218,000000,43.56,43.6189,43.4,43.56,52399,0
+EMGF.US,D,20231219,000000,43.69,44.02,43.69,43.89,83938,0
+EMGF.US,D,20231220,000000,41.44,41.64,41.1,41.18,121107,0
+EMGF.US,D,20231221,000000,41.66,42.05,41.66,41.96,113755,0
+EMGF.US,D,20231222,000000,41.71,41.93,41.71,41.87,104612,0
+EMGF.US,D,20231226,000000,42.01,42.3509,42.01,42.18,151081,0
+EMGF.US,D,20231227,000000,42.46,42.61,42.4,42.55,115560,0
+EMGF.US,D,20231228,000000,42.82,42.99,42.69,42.82,258322,0
+EMGF.US,D,20231229,000000,42.63,42.94,42.63,42.86,30662,0
+EMGF.US,D,20240102,000000,42.33,42.5013,42.2,42.27,73288,0
+EMGF.US,D,20240103,000000,41.86,42.17,41.86,42.075,83132,0
+EMGF.US,D,20240104,000000,41.98,42.1499,41.91,41.91,82597,0
+EMGF.US,D,20240105,000000,42.07,42.28,41.97,42.01,80503,0
+EMGF.US,D,20240108,000000,41.82,42.15,41.72,42.12,74546,0
+EMGF.US,D,20240109,000000,41.7,41.7,41.56,41.57,79724,0
+EMGF.US,D,20240110,000000,41.53,41.61,41.45,41.51,76904,0
+EMGF.US,D,20240111,000000,41.76,41.8,41.41,41.74,50733,0
+EMGF.US,D,20240112,000000,42.07,42.17,41.9,41.945,50780,0
+EMGF.US,D,20240116,000000,41.35,41.3883,41.0775,41.11,82032,0
+EMGF.US,D,20240117,000000,40.31,40.6,40.31,40.57,64333,0
+EMGF.US,D,20240118,000000,40.84,40.975,40.73,40.96,150744,0
+EMGF.US,D,20240119,000000,41.06,41.405,40.93,41.31,178220,0
+EMGF.US,D,20240122,000000,40.89,41.17,40.89,41.06,84951,0
+EMGF.US,D,20240123,000000,41.21,41.395,41.16,41.35,101423,0
+EMGF.US,D,20240124,000000,42.1,42.19,41.85,41.88,92207,0
+EMGF.US,D,20240125,000000,42.09,42.17,41.8801,41.99,104829,0
+EMGF.US,D,20240126,000000,41.9,42.145,41.9,42.05,54318,0
+EMGF.US,D,20240129,000000,42.18,42.215,41.95,42.15,59052,0
+EMGF.US,D,20240130,000000,41.69,41.905,41.69,41.8773,175028,0
+EMGF.US,D,20240131,000000,41.78,42.0699,41.611,41.7,100678,0
+EMGF.US,D,20240201,000000,42.01,42.17,41.88,42.15,51056,0
+EMGF.US,D,20240202,000000,42.08,42.1603,41.946,42.12,63796,0
+EMGF.US,D,20240205,000000,41.95,42.28,41.94,42.13,122153,0
+EMGF.US,D,20240206,000000,42.66,43.045,42.62,42.97,95706,0
+EMGF.US,D,20240207,000000,42.89,43.101,42.89,43.03,97393,0
+EMGF.US,D,20240208,000000,42.99,42.99,42.7853,42.81,71819,0
+EMGF.US,D,20240209,000000,42.85,43.035,42.6651,42.96,68515,0
+EMGF.US,D,20240212,000000,42.96,43.38,42.96,43.1632,83647,0
+EMGF.US,D,20240213,000000,42.69,42.76,42.197,42.35,67609,0
+EMGF.US,D,20240214,000000,42.83,43.13,42.83,42.98,48482,0
+EMGF.US,D,20240215,000000,43.11,43.28,43.03,43.18,126837,0
+EMGF.US,D,20240216,000000,43.38,43.585,43.35,43.45,79610,0
+EMGF.US,D,20240220,000000,43.53,43.67,43.39,43.48,119209,0
+EMGF.US,D,20240221,000000,43.43,43.57,43.37,43.48,74572,0
+EMGF.US,D,20240222,000000,43.97,43.995,43.82,43.94,67230,0
+EMGF.US,D,20240223,000000,43.92,44.062,43.8621,43.95,71420,0
+EMGF.US,D,20240226,000000,43.7,43.81,43.7,43.72,79850,0
+EMGF.US,D,20240227,000000,43.91,43.95,43.85,43.85,57210,0
+EMGF.US,D,20240228,000000,43.46,43.4799,43.3256,43.35,46062,0
+EMGF.US,D,20240229,000000,43.68,43.72,43.515,43.58,129598,0
+EMGF.US,D,20240301,000000,43.9,44.22,43.8172,44.08,40231,0
+EMGF.US,D,20240304,000000,44.19,44.2101,44.0501,44.13,53400,0
+EMGF.US,D,20240305,000000,43.98,44,43.66,43.78,48747,0
+EMGF.US,D,20240306,000000,44.3176,44.46,44.22,44.31,86952,0
+EMGF.US,D,20240307,000000,44.33,44.61,44.33,44.605,45562,0
+EMGF.US,D,20240308,000000,44.67,44.8004,44.44,44.46,42447,0
+EMGF.US,D,20240311,000000,44.52,44.63,44.44,44.46,63479,0
+EMGF.US,D,20240312,000000,44.81,44.861,44.57,44.82,49404,0
+EMGF.US,D,20240313,000000,44.54,44.756,44.54,44.64,47072,0
+EMGF.US,D,20240314,000000,44.76,44.7745,44.47,44.58,182619,0
+EMGF.US,D,20240315,000000,44.3336,44.3518,44.17,44.18,37288,0
+EMGF.US,D,20240318,000000,44.42,44.44,44.25,44.31,38295,0
+EMGF.US,D,20240319,000000,43.88,44.14,43.83,44.02,43560,0
+EMGF.US,D,20240320,000000,44.06,44.61,44.06,44.6,133512,0
+EMGF.US,D,20240321,000000,44.85,44.8891,44.65,44.65,32225,0
+EMGF.US,D,20240322,000000,44.455,44.5199,44.3607,44.38,41876,0
+EMGF.US,D,20240325,000000,44.31,44.52,44.31,44.41,45705,0
+EMGF.US,D,20240326,000000,44.5,44.5,44.3501,44.3501,38630,0
+EMGF.US,D,20240327,000000,44.29,44.495,44.27,44.38,47497,0
+EMGF.US,D,20240328,000000,44.45,44.6709,44.45,44.54,44547,0
+EMGF.US,D,20240401,000000,44.69,44.92,44.54,44.59,60387,0
+EMGF.US,D,20240402,000000,44.79,44.9385,44.77,44.8,202480,0
+EMGF.US,D,20240403,000000,44.67,45.0289,44.67,44.95,416703,0
+EMGF.US,D,20240404,000000,45.32,45.39,44.77,44.81,125382,0
+EMGF.US,D,20240405,000000,44.82,44.99,44.72,44.82,177033,0
+EMGF.US,D,20240408,000000,45.08,45.27,45.06,45.14,125969,0
+EMGF.US,D,20240409,000000,45.4001,45.4651,45.16,45.31,72374,0
+EMGF.US,D,20240410,000000,44.8317,44.9,44.62,44.77,142166,0
+EMGF.US,D,20240411,000000,45.14,45.14,44.81,45.04,97241,0
+EMGF.US,D,20240412,000000,44.49,44.515,44.07,44.12,105744,0
+EMGF.US,D,20240415,000000,44.47,44.47,43.82,43.96,49682,0
+EMGF.US,D,20240416,000000,43.45,43.585,43.26,43.45,116976,0
+EMGF.US,D,20240417,000000,43.69,43.7,43.3479,43.5,108068,0
+EMGF.US,D,20240418,000000,43.65,43.84,43.53,43.62,93376,0
+EMGF.US,D,20240419,000000,43.55,43.55,43.35,43.51,64269,0
+EMGF.US,D,20240422,000000,43.54,43.89,43.5,43.81,112843,0
+EMGF.US,D,20240423,000000,43.78,44.175,43.77,44.09,102898,0
+EMGF.US,D,20240424,000000,44.31,44.34,44.1,44.22,49036,0
+EMGF.US,D,20240425,000000,44,44.4694,43.9213,44.35,58652,0
+EMGF.US,D,20240426,000000,44.78,44.9399,44.7477,44.85,77022,0
+EMGF.US,D,20240429,000000,45.08,45.31,45.05,45.28,78852,0
+EMGF.US,D,20240430,000000,44.9,45.07,44.72,44.81,46912,0
+EMGF.US,D,20240501,000000,44.89,45.25,44.74,44.805,72515,0
+EMGF.US,D,20240502,000000,45.3,45.965,45.23,45.8,77866,0
+EMGF.US,D,20240503,000000,46.14,46.25,45.9281,46.25,50009,0
+EMGF.US,D,20240506,000000,46.25,46.3,46.15,46.3,154371,0
+EMGF.US,D,20240507,000000,46.16,46.21,46.0009,46.09,40969,0
+EMGF.US,D,20240508,000000,45.96,46.16,45.88,46.08,38272,0
+EMGF.US,D,20240509,000000,46.06,46.27,45.99,46.27,27688,0
+EMGF.US,D,20240510,000000,46.56,46.56,46.26,46.33,30503,0
+EMGF.US,D,20240513,000000,46.6,46.8,46.6,46.71,28633,0
+EMGF.US,D,20240514,000000,46.77,46.99,46.77,46.92,25059,0
+EMGF.US,D,20240515,000000,47.3,47.5328,47.2088,47.51,19502,0
+EMGF.US,D,20240516,000000,47.58,47.74,47.4801,47.6,111090,0
+EMGF.US,D,20240517,000000,47.62,47.886,47.59,47.74,45036,0
+EMGF.US,D,20240520,000000,47.59,47.745,47.59,47.71,23265,0
+EMGF.US,D,20240521,000000,47.54,47.585,47.33,47.43,25361,0
+EMGF.US,D,20240522,000000,47.54,47.54,47.21,47.27,26910,0
+EMGF.US,D,20240523,000000,47.54,47.55,46.915,46.98,49402,0
+EMGF.US,D,20240524,000000,47.03,47.3099,47.03,47.19,39135,0
+EMGF.US,D,20240528,000000,47.25,47.315,46.94,47.05,32728,0
+EMGF.US,D,20240529,000000,46.37,46.4964,46.37,46.41,60288,0
+EMGF.US,D,20240530,000000,46.27,46.48,46.1115,46.39,114670,0
+EMGF.US,D,20240531,000000,46,46.01,45.5869,46.01,47212,0
+EMGF.US,D,20240603,000000,46.68,46.68,46.2674,46.4938,29620,0
+EMGF.US,D,20240604,000000,45.6,45.6948,45.3801,45.59,35088,0
+EMGF.US,D,20240605,000000,46.055,46.2899,46.055,46.26,33612,0
+EMGF.US,D,20240606,000000,46.6,46.66,46.42,46.66,235605,0
+EMGF.US,D,20240607,000000,46.48,46.48,46.09,46.09,40532,0
+EMGF.US,D,20240610,000000,46.25,46.3949,46.16,46.28,67923,0
+EMGF.US,D,20240611,000000,45.73,45.8,45.54,45.78,167207,0
+EMGF.US,D,20240612,000000,46.32,46.5113,46.18,46.18,22198,0
+EMGF.US,D,20240613,000000,46.3237,46.3237,46.01,46.06,17119,0
+EMGF.US,D,20240614,000000,46.1,46.23,46.0312,46.21,24138,0
+EMGF.US,D,20240617,000000,46.37,46.5799,46.21,46.55,36751,0
+EMGF.US,D,20240618,000000,46.66,46.96,46.59,46.91,26770,0
+EMGF.US,D,20240620,000000,47.05,47.05,46.695,46.88,33563,0
+EMGF.US,D,20240621,000000,46.57,46.81,46.57,46.57,17157,0
+EMGF.US,D,20240624,000000,46.7275,46.93,46.59,46.59,20959,0
+EMGF.US,D,20240625,000000,46.6089,46.6089,46.3701,46.49,29712,0
+EMGF.US,D,20240626,000000,46.34,46.5052,46.33,46.39,25313,0
+EMGF.US,D,20240627,000000,46.69,46.69,46.48,46.52,17909,0
+EMGF.US,D,20240628,000000,46.89,46.9435,46.67,46.67,24287,0
+EMGF.US,D,20240701,000000,47,47.0796,46.7719,46.8,15718,0
+EMGF.US,D,20240702,000000,46.73,46.9824,46.73,46.97,52107,0
+EMGF.US,D,20240703,000000,47.22,47.602,47.22,47.5303,13573,0
+EMGF.US,D,20240705,000000,47.7,47.8,47.54,47.74,15333,0
+EMGF.US,D,20240708,000000,47.87,47.8983,47.7,47.7,89325,0
+EMGF.US,D,20240709,000000,47.74,47.9299,47.74,47.83,21367,0
+EMGF.US,D,20240710,000000,47.93,48.13,47.93,48.07,13747,0
+EMGF.US,D,20240711,000000,48.54,48.61,48.3001,48.35,15355,0
+EMGF.US,D,20240712,000000,48.44,48.7271,48.44,48.58,16557,0
+EMGF.US,D,20240715,000000,48.25,48.36,48.02,48.07,40484,0
+EMGF.US,D,20240716,000000,48.05,48.38,48.05,48.31,27922,0
+EMGF.US,D,20240717,000000,47.7827,47.8708,47.57,47.57,30581,0
+EMGF.US,D,20240718,000000,47.65,47.65,47.042,47.17,31175,0
+EMGF.US,D,20240719,000000,46.8297,46.8699,46.6449,46.6702,9162,0
+EMGF.US,D,20240722,000000,46.93,47.09,46.88,47,42338,0
+EMGF.US,D,20240723,000000,46.68,46.76,46.5689,46.5689,35651,0
+EMGF.US,D,20240724,000000,46.35,46.4251,45.92,45.92,28840,0
+EMGF.US,D,20240725,000000,45.92,46.1079,45.49,45.84,37664,0
+EMGF.US,D,20240726,000000,46.2,46.375,46.1401,46.35,31807,0
+EMGF.US,D,20240729,000000,46.19,46.25,45.99,46.1,30639,0
+EMGF.US,D,20240730,000000,46.11,46.12,45.845,45.91,29998,0
+EMGF.US,D,20240731,000000,46.91,47.0599,46.84,46.91,15444,0
+EMGF.US,D,20240801,000000,46.71,46.78,45.9607,46.1,14269,0
+EMGF.US,D,20240802,000000,45.395,45.43,45.25,45.4,32061,0
+EMGF.US,D,20240805,000000,42.89,44.2,42.89,44.02,33425,0
+EMGF.US,D,20240806,000000,43.9,44.36,43.82,44.13,268492,0
+EMGF.US,D,20240807,000000,45.19,45.21,44.47,44.47,85923,0
+EMGF.US,D,20240808,000000,45.01,45.5,45.01,45.45,48219,0
+EMGF.US,D,20240809,000000,45.51,45.725,45.4173,45.6764,75585,0
+EMGF.US,D,20240812,000000,45.77,46.0109,45.77,45.82,33856,0
+EMGF.US,D,20240813,000000,45.89,46.355,45.89,46.3285,34006,0
+EMGF.US,D,20240814,000000,46.31,46.32,45.98,46.1,27624,0
+EMGF.US,D,20240815,000000,46.3369,46.69,46.3369,46.57,64434,0
+EMGF.US,D,20240816,000000,46.81,47.1513,46.81,47.06,26085,0
+EMGF.US,D,20240819,000000,47.39,47.7144,47.36,47.59,26821,0
+EMGF.US,D,20240820,000000,47.5,47.5,47.17,47.29,22820,0
+EMGF.US,D,20240821,000000,47.3619,47.547,47.2758,47.51,21282,0
+EMGF.US,D,20240822,000000,47.26,47.26,46.8,46.8,21829,0
+EMGF.US,D,20240823,000000,47.265,47.71,47.21,47.66,23081,0
+EMGF.US,D,20240826,000000,47.5,47.54,47.2967,47.41,21479,0
+EMGF.US,D,20240827,000000,47.35,47.53,47.28,47.51,28563,0
+EMGF.US,D,20240828,000000,47.3,47.32,47.01,47.19,24394,0
+EMGF.US,D,20240829,000000,47.22,47.4,47.1406,47.21,23869,0
+EMGF.US,D,20240830,000000,47.27,47.3311,47.03,47.18,16721,0
+EMGF.US,D,20240903,000000,46.8,46.88,46.28,46.35,29191,0
+EMGF.US,D,20240904,000000,46.25,46.575,46.24,46.38,24452,0
+EMGF.US,D,20240905,000000,46.35,46.45,46.28,46.3,116478,0
+EMGF.US,D,20240906,000000,46.27,46.36,45.43,45.49,21371,0
+EMGF.US,D,20240909,000000,45.64,45.93,45.64,45.8,22264,0
+EMGF.US,D,20240910,000000,45.705,45.98,45.414,45.88,473435,0
+EMGF.US,D,20240911,000000,45.83,46.117691,45.4,46.09,156302,0
+EMGF.US,D,20240912,000000,46.1529,46.51,46.08,46.4,24694,0
+EMGF.US,D,20240913,000000,46.6905,46.78,46.64,46.66,16628,0
+EMGF.US,D,20240916,000000,46.81,46.8699,46.64,46.8,34119,0
+EMGF.US,D,20240917,000000,46.93,47.075,46.76,46.94,58370,0
+EMGF.US,D,20240918,000000,46.95,47.29,46.71,46.71,24909,0
+EMGF.US,D,20240919,000000,47.43,47.7177,47.31,47.61,21749,0
+EMGF.US,D,20240920,000000,47.62,47.67,47.4077,47.48,18389,0
+EMGF.US,D,20240923,000000,47.76,48,47.73,47.8,22513,0
+EMGF.US,D,20240924,000000,48.94,49.52,48.9,49.48,14984,0
+EMGF.US,D,20240925,000000,49.06,49.1499,48.83,48.8535,21828,0
+EMGF.US,D,20240926,000000,50.57,50.69,50.2389,50.5761,13528,0
+EMGF.US,D,20240927,000000,50.64,50.775,50.4388,50.44,15827,0
+EMGF.US,D,20240930,000000,50.23,50.24,49.76,49.79,13796,0
+EMGF.US,D,20241001,000000,49.81,50.14,49.6201,50.07,97044,0
+EMGF.US,D,20241002,000000,51.14,51.15,50.77,51.1,52421,0
+EMGF.US,D,20241003,000000,50.24,50.7383,50.24,50.46,69782,0
+EMGF.US,D,20241004,000000,50.91,51.05,50.74,50.97,26351,0
+EMGF.US,D,20241007,000000,51.4,51.61,51.2417,51.49,37644,0
+EMGF.US,D,20241008,000000,50.26,50.26,49.765,50.0957,51258,0
+EMGF.US,D,20241009,000000,49.475,49.9899,49.475,49.9,22834,0
+EMGF.US,D,20241010,000000,49.8,50.0117,49.57,49.95,27320,0
+EMGF.US,D,20241011,000000,49.6,50.25,49.6,50.2,62132,0
+EMGF.US,D,20241014,000000,49.7952,50.28,49.7952,50,11257,0
+EMGF.US,D,20241015,000000,49.53,49.61,49,49,17431,0
+EMGF.US,D,20241016,000000,49.43,49.6067,49.41,49.41,16615,0
+EMGF.US,D,20241017,000000,49.29,49.3,49.0716,49.21,25618,0
+EMGF.US,D,20241018,000000,50.06,50.06,49.7642,49.7689,9926,0
+EMGF.US,D,20241021,000000,49.41,49.5,49.16,49.4,26915,0
+EMGF.US,D,20241022,000000,49.1541,49.41,49.1541,49.26,33812,0
+EMGF.US,D,20241023,000000,49.11,49.17,48.78,49.01,16461,0
+EMGF.US,D,20241024,000000,48.93,48.94,48.69,48.8723,92253,0
+EMGF.US,D,20241025,000000,48.88,49.2,48.8,48.84,103531,0
+EMGF.US,D,20241028,000000,48.91,49.12,48.83,48.95,43638,0
+EMGF.US,D,20241029,000000,48.91,48.9871,48.78,48.78,15929,0
+EMGF.US,D,20241030,000000,48.32,48.6,48.32,48.4,44538,0
+EMGF.US,D,20241031,000000,48.07,48.1343,47.83,48.05,48025,0
+EMGF.US,D,20241101,000000,48.49,48.54,48.1935,48.2026,19970,0
+EMGF.US,D,20241104,000000,48.57,48.7395,48.37,48.37,69914,0
+EMGF.US,D,20241105,000000,49.01,49.09,48.8515,48.98,42530,0
+EMGF.US,D,20241106,000000,48.07,48.64,48.07,48.4943,25692,0
+EMGF.US,D,20241107,000000,49.43,49.78,49.25,49.66,26298,0
+EMGF.US,D,20241108,000000,48.69,48.74,48.09,48.48,930545,0
+EMGF.US,D,20241111,000000,48.25,48.25,47.9868,48.1,67008,0
+EMGF.US,D,20241112,000000,47.49,47.52,47.06,47.2201,42584,0
+EMGF.US,D,20241113,000000,47.25,47.25,46.89,46.93,36028,0
+EMGF.US,D,20241114,000000,46.965,46.9979,46.7201,46.78,44727,0
+EMGF.US,D,20241115,000000,46.805,46.86,46.56,46.68,66274,0
+EMGF.US,D,20241118,000000,46.9499,47.2324,46.915,47.19,94872,0
+EMGF.US,D,20241119,000000,47.094,47.39,46.95,47.32,82386,0
+EMGF.US,D,20241120,000000,47.2905,47.2905,46.99,47.175,89654,0
+EMGF.US,D,20241121,000000,46.938,47.1717,46.9266,47.05,35943,0
+EMGF.US,D,20241122,000000,46.97,47.13,46.92,47.07,27660,0
+EMGF.US,D,20241125,000000,47.25,47.3997,47.05,47.2487,70084,0
+EMGF.US,D,20241126,000000,47.22,47.22,46.991,47.02,35993,0
+EMGF.US,D,20241127,000000,47.37,47.41,47.0401,47.27,47189,0
+EMGF.US,D,20241129,000000,46.8799,47.2768,46.8,47.23,9379,0
+EMGF.US,D,20241202,000000,47.32,47.5584,47.1614,47.42,279126,0
+EMGF.US,D,20241203,000000,47.35,47.6821,47.1,47.54,28049,0
+EMGF.US,D,20241204,000000,47.55,47.84,47.55,47.64,25236,0
+EMGF.US,D,20241205,000000,47.9243,47.98,47.83,47.94,22725,0
+EMGF.US,D,20241206,000000,48.1269,48.1269,47.75,47.76,47819,0
+EMGF.US,D,20241209,000000,48.72,49.0891,48.71,48.72,47507,0
+EMGF.US,D,20241210,000000,48.13,48.15,47.88,47.88,58677,0
+EMGF.US,D,20241211,000000,48,48.16,47.9161,48.13,37058,0
+EMGF.US,D,20241212,000000,47.9774,48.07,47.795,47.87,25721,0
+EMGF.US,D,20241213,000000,47.98,47.98,47.745,47.8362,29528,0
+EMGF.US,D,20241216,000000,47.75,47.79,47.63,47.66,35784,0
+EMGF.US,D,20241217,000000,46.22,46.44,46.135,46.365,65662,0
+EMGF.US,D,20241218,000000,46.4208,46.43,45.37,45.425,40581,0
+EMGF.US,D,20241219,000000,45.93,45.93,45.63,45.65,63664,0
+EMGF.US,D,20241220,000000,45.441,45.9738,45.441,45.84,121791,0
+EMGF.US,D,20241223,000000,45.76,45.97,45.69,45.95,401163,0
+EMGF.US,D,20241224,000000,45.845,46.1,45.811,46.1,65599,0
+EMGF.US,D,20241226,000000,45.9896,45.9896,45.8,45.93,79999,0
+EMGF.US,D,20241227,000000,45.65,45.7501,45.57,45.68,33675,0
+EMGF.US,D,20241230,000000,45.5,45.52,45.195,45.38,56647,0
+EMGF.US,D,20241231,000000,45.4,45.43,45.1471,45.227,64313,0
+EMGF.US,D,20250102,000000,45.2898,45.343,45.0712,45.16,32146,0
+EMGF.US,D,20250103,000000,45.434,45.51,45.305,45.45,54835,0
+EMGF.US,D,20250106,000000,45.78,46.43,45.73,45.76,215470,0
+EMGF.US,D,20250107,000000,45.904,45.95,45.3305,45.355,280988,0
+EMGF.US,D,20250108,000000,45.15,45.27,45.06,45.27,86624,0
+EMGF.US,D,20250110,000000,44.56,44.64,44.3768,44.46,89750,0
+EMGF.US,D,20250113,000000,44.01,44.232,43.93,44.18,226222,0
+EMGF.US,D,20250114,000000,44.725,44.7299,44.5079,44.66,108792,0
+EMGF.US,D,20250115,000000,45.04,45.19,44.98,45.09,44327,0
+EMGF.US,D,20250116,000000,45.2,45.225,45.08,45.08,49062,0
+EMGF.US,D,20250117,000000,45.26,45.6899,45.2,45.41,44768,0
+EMGF.US,D,20250121,000000,45.73,45.9222,45.6076,45.83,65294,0
+EMGF.US,D,20250122,000000,45.7473,45.9599,45.7473,45.82,52627,0
+EMGF.US,D,20250123,000000,45.81,46.05,45.7,46.05,46252,0
+EMGF.US,D,20250124,000000,46.11,46.2728,45.99,46.2,74092,0
+EMGF.US,D,20250127,000000,45.3476,45.435,45.2301,45.26,43809,0
+EMGF.US,D,20250128,000000,45.2818,45.56,45.1,45.555,54209,0
+EMGF.US,D,20250129,000000,45.83,45.88,45.56,45.59,38226,0
+EMGF.US,D,20250130,000000,45.93,46.4837,45.8,46.26,44562,0
+EMGF.US,D,20250131,000000,46.29,46.485,45.8401,45.85,34988,0
+EMGF.US,D,20250203,000000,45.24,45.7,45.07,45.47,40330,0
+EMGF.US,D,20250204,000000,46.08,46.4,45.98,46.2932,40189,0
+EMGF.US,D,20250205,000000,46.095,46.2594,46.084,46.13,61229,0
+EMGF.US,D,20250206,000000,46.23,46.27,46.1101,46.25,69044,0
+EMGF.US,D,20250207,000000,46.6412,46.7,46.1392,46.21,64117,0
+EMGF.US,D,20250210,000000,46.59,46.72,46.5,46.68,47367,0
+EMGF.US,D,20250211,000000,46.3888,46.66,46.34,46.54,27872,0
+EMGF.US,D,20250212,000000,46.5,46.89,46.3885,46.74,44649,0
+EMGF.US,D,20250213,000000,46.48,47.07,46.44,47.01,45306,0
+EMGF.US,D,20250214,000000,47.2602,47.33,47.15,47.22,34790,0
+EMGF.US,D,20250218,000000,47.5873,47.66,47.4636,47.57,41641,0
+EMGF.US,D,20250219,000000,47.45,47.4853,47.2903,47.37,24381,0
+EMGF.US,D,20250220,000000,47.8477,48.06,47.679056,47.89,71223,0
+EMGF.US,D,20250221,000000,48.02,48.2537,47.5633,47.68,38503,0
+EMGF.US,D,20250224,000000,47.34,47.34,46.97,47,48591,0
+EMGF.US,D,20250225,000000,47.01,47.045,46.85,46.98,100668,0
+EMGF.US,D,20250226,000000,47.43,47.694,47.28,47.34,26487,0
+EMGF.US,D,20250227,000000,46.98,47.06,46.5761,46.5761,464730,0
+EMGF.US,D,20250228,000000,45.73,46,45.6,45.87,71796,0
+EMGF.US,D,20250303,000000,46.21,46.341,45.4713,45.55,39147,0
+EMGF.US,D,20250304,000000,45.8285,46.36,45.61,46.02,55743,0
+EMGF.US,D,20250305,000000,46.69,47.37,46.69,47.35,39585,0
+EMGF.US,D,20250306,000000,47.2401,47.445,47.03,47.06,37310,0
+EMGF.US,D,20250307,000000,47.19,47.43,46.9238,47.26,62392,0
+EMGF.US,D,20250310,000000,46.665,46.76,46,46.34,48737,0
+EMGF.US,D,20250311,000000,46.68,46.8415,46.3664,46.6,38697,0
+EMGF.US,D,20250312,000000,46.9,47.0071,46.6927,46.9,35515,0
+EMGF.US,D,20250313,000000,46.7759,46.9,46.53,46.73,40084,0
+EMGF.US,D,20250314,000000,47.3637,47.5503,47.3,47.54,38280,0
+EMGF.US,D,20250317,000000,47.7395,48.36,47.73,48.23,832895,0
+EMGF.US,D,20250318,000000,48.09,48.11,47.8901,47.99,69045,0
+EMGF.US,D,20250319,000000,48.12,48.2833,47.88,48.03,45202,0
+EMGF.US,D,20250320,000000,47.6199,47.8334,47.54,47.71,32107,0
+EMGF.US,D,20250321,000000,47.54,47.69,47.495,47.6,32877,0
+EMGF.US,D,20250324,000000,47.78,47.8945,47.7,47.75,35893,0
+EMGF.US,D,20250325,000000,47.7134,47.885,47.66,47.73,44830,0
+EMGF.US,D,20250326,000000,47.7,47.73,47.331,47.415,46279,0
+EMGF.US,D,20250327,000000,47.49,47.8191,47.44,47.6734,48520,0
+EMGF.US,D,20250328,000000,47.31,47.37,46.8041,46.88,127852,0
+EMGF.US,D,20250331,000000,46.402,46.85,46.2616,46.78,526176,0
+EMGF.US,D,20250401,000000,46.78,47.1533,46.7081,47.01,313099,0
+EMGF.US,D,20250402,000000,47.025,47.24,46.88,47.09,100163,0
+EMGF.US,D,20250403,000000,46.22,46.53,46.16,46.18,126740,0
+EMGF.US,D,20250404,000000,44.32,44.61,43.35,43.74,114704,0
+EMGF.US,D,20250407,000000,41.9699,43.4874,41.47,41.9,239789,0
+EMGF.US,D,20250408,000000,43.16,43.27,41.01,41.37,472367,0
+EMGF.US,D,20250409,000000,41.68,44.355,41.43,44.14,269549,0
+EMGF.US,D,20250410,000000,43.72,44.1,42.95,43.54,357081,0
+EMGF.US,D,20250411,000000,44.1,44.78,44.02,44.69,114977,0
+EMGF.US,D,20250414,000000,45.1399,45.35,44.94,45.16,63396,0
+EMGF.US,D,20250415,000000,45.3103,45.4529,45.16,45.195,58992,0
+EMGF.US,D,20250416,000000,44.92,45.19,44.51,44.65,46001,0
+EMGF.US,D,20250417,000000,45.1824,45.3348,44.9901,45.03,53772,0
+EMGF.US,D,20250421,000000,45.32,45.37,44.76,45,332989,0
+EMGF.US,D,20250422,000000,45.47,45.9479,45.4508,45.68,161120,0
+EMGF.US,D,20250423,000000,46.25,46.55,46.04,46.14,38428,0
+EMGF.US,D,20250424,000000,46.2799,46.6993,46.17,46.61,37071,0
+EMGF.US,D,20250425,000000,46.2319,46.4121,46.04,46.39,73107,0
+EMGF.US,D,20250428,000000,46.5816,46.61,46.31,46.56,54397,0
+EMGF.US,D,20250429,000000,46.63,46.8342,46.6109,46.64,42780,0
+EMGF.US,D,20250430,000000,46.57,46.83,46.42,46.73,53084,0
+EMGF.US,D,20250501,000000,46.92,46.98,46.67,46.67,83753,0
+EMGF.US,D,20250502,000000,48.1816,48.225,47.9109,48.12,47733,0
+EMGF.US,D,20250505,000000,48.73,48.73,48.45,48.45,71911,0
+EMGF.US,D,20250506,000000,48.13,48.3999,48.04,48.26,39379,0
+EMGF.US,D,20250507,000000,47.86,47.885,47.59,47.74,81692,0
+EMGF.US,D,20250508,000000,47.74,47.89,47.55,47.56,50187,0
+EMGF.US,D,20250509,000000,48.2459,48.28,47.96,48.03,39936,0
+EMGF.US,D,20250512,000000,49.19,49.19,48.8816,49.06,59368,0
+EMGF.US,D,20250513,000000,48.85,49.3926,48.82,49.195,87358,0
+EMGF.US,D,20250514,000000,49.69,49.76,49.45,49.58,107086,0
+EMGF.US,D,20250515,000000,49.5599,49.5685,49.25,49.42,71383,0
+EMGF.US,D,20250516,000000,49.5,49.66,49.4403,49.55,42707,0
+EMGF.US,D,20250519,000000,49.39,49.78,49.3,49.78,44487,0
+EMGF.US,D,20250520,000000,49.585,49.815,49.55,49.71,613950,0
+EMGF.US,D,20250521,000000,50.1904,50.23,49.71,49.78,41085,0
+EMGF.US,D,20250522,000000,49.605,49.81,49.565,49.65,46502,0
+EMGF.US,D,20250523,000000,49.5319,49.94,49.53,49.76,26772,0
+EMGF.US,D,20250527,000000,49.7283,49.94,49.675,49.94,48121,0
+EMGF.US,D,20250528,000000,49.69,49.79,49.55,49.55,26682,0
+EMGF.US,D,20250529,000000,49.955,50.15,49.81,50,40695,0
+EMGF.US,D,20250530,000000,49.47,49.48,49.108,49.3381,29953,0
+EMGF.US,D,20250602,000000,49.4529,49.5499,49.27,49.455,317999,0
+EMGF.US,D,20250603,000000,49.54,49.77,49.5,49.75,60378,0
+EMGF.US,D,20250604,000000,50.2402,50.49,50.1501,50.46,70133,0
+EMGF.US,D,20250605,000000,50.7821,50.83,50.536,50.65,45340,0
+EMGF.US,D,20250606,000000,50.76,50.93,50.5904,50.91,90569,0
+EMGF.US,D,20250609,000000,51.1515,51.6599,51.14,51.425,163920,0
+EMGF.US,D,20250610,000000,51.54,51.73,51.4301,51.63,49419,0
+EMGF.US,D,20250611,000000,51.86,52.05,51.73,51.73,109677,0
+EMGF.US,D,20250612,000000,51.7406,51.91,51.65,51.83,51056,0
+EMGF.US,D,20250613,000000,51.002,51.26,50.92,51,45725,0
+EMGF.US,D,20250616,000000,51.0712,51.295,50.93,51.01,22247,0
+EMGF.US,D,20250617,000000,50.71,50.7606,50.2498,50.3,48410,0
+EMGF.US,D,20250618,000000,50.28,50.5,50.23,50.36,35069,0
+EMGF.US,D,20250620,000000,50.5215,50.58,49.99,50.04,50705,0
+EMGF.US,D,20250623,000000,49.865,50.4299,49.865,50.42,55487,0
+EMGF.US,D,20250624,000000,51.2215,51.73,51.2215,51.66,29475,0
+EMGF.US,D,20250625,000000,51.695,51.77,51.56,51.74,27755,0
+EMGF.US,D,20250626,000000,51.955,52.16,51.89,52,25788,0
+EMGF.US,D,20250627,000000,51.9386,52.08,51.7252,51.95,39561,0
+EMGF.US,D,20250630,000000,51.7896,52.07,51.74,52.07,86443,0
+EMGF.US,D,20250701,000000,52.1201,52.27,52.08,52.16,28762,0
+EMGF.US,D,20250702,000000,51.9401,52.56,51.9401,52.36,87112,0
+EMGF.US,D,20250703,000000,52.565,52.75,52.56,52.7,53028,0
+EMGF.US,D,20250707,000000,52.13,52.24,51.86,51.93,53911,0
+EMGF.US,D,20250708,000000,52.3204,52.41,52.2401,52.38,45916,0
+EMGF.US,D,20250709,000000,52.325,52.41,52.1167,52.3,28403,0
+EMGF.US,D,20250710,000000,52.3133,52.4999,52.17,52.4,38720,0
+EMGF.US,D,20250711,000000,52.4,52.4,52.22,52.2567,25144,0
+EMGF.US,D,20250714,000000,52.3,52.47,52.26,52.37,21262,0
+EMGF.US,D,20250715,000000,52.86,52.92,52.6501,52.7,57490,0
+EMGF.US,D,20250716,000000,52.6538,53,52.55,52.95,44822,0
+EMGF.US,D,20250717,000000,52.9359,53.34,52.88,53.3,31050,0
+EMGF.US,D,20250718,000000,53.37,53.5,53.15,53.15,25589,0
+EMGF.US,D,20250721,000000,53.3832,53.67,53.27,53.45,51802,0
+EMGF.US,D,20250722,000000,53.256,53.44,53.095,53.35,29273,0
+EMGF.US,D,20250723,000000,53.79,54.045,53.775,53.99,33341,0
+EMGF.US,D,20250724,000000,53.8513,53.87,53.6447,53.655,23431,0
+EMGF.US,D,20250725,000000,53.28,53.48,53.27,53.39,25887,0
+EMGF.US,D,20250728,000000,53.14,53.19,52.93,52.93,26824,0
+EMGF.US,D,20250729,000000,53.1198,53.17,53,53.0869,33132,0
+EMGF.US,D,20250730,000000,52.9,53.04,52.7,52.73,29793,0
+EMGF.US,D,20250731,000000,52.6899,52.75,52.42,52.44,73196,0
+EMGF.US,D,20250801,000000,52.24,52.24,51.84,51.97,44016,0
+EMGF.US,D,20250804,000000,52.73,52.73,52.43,52.49,34749,0
+EMGF.US,D,20250805,000000,52.95,53.01,52.72,52.81,34524,0
+EMGF.US,D,20250806,000000,52.925,53.1,52.8091,53.05,50763,0
+EMGF.US,D,20250807,000000,53.651,53.67,53.32,53.43,139269,0
+EMGF.US,D,20250808,000000,53.25,53.48,53.25,53.43,53794,0
+EMGF.US,D,20250811,000000,53.29,53.39,53.0901,53.14,45033,0
+EMGF.US,D,20250812,000000,53.4182,53.785,53.34,53.71,58901,0
+EMGF.US,D,20250813,000000,54.19,54.385,54.1574,54.25,29907,0
+EMGF.US,D,20250814,000000,53.5329,53.638,53.45,53.55,36169,0
+EMGF.US,D,20250815,000000,53.88,53.88,53.63,53.73,109949,0
+EMGF.US,D,20250818,000000,53.8001,53.92,53.772,53.89,41983,0
+EMGF.US,D,20250819,000000,53.8,53.83,53.39,53.45,27215,0
+EMGF.US,D,20250820,000000,53.48,53.48,53.2162,53.37,51689,0
+EMGF.US,D,20250821,000000,53.35,53.47,53.2811,53.38,54068,0
+EMGF.US,D,20250822,000000,53.69,54.3899,53.6495,54.32,20594,0
+EMGF.US,D,20250825,000000,54.18,54.2946,54,54,32064,0
+EMGF.US,D,20250826,000000,54,54.03,53.84,53.94,282275,0
+EMGF.US,D,20250827,000000,53.34,53.72,53.2658,53.64,430654,0
+EMGF.US,D,20250828,000000,53.6925,53.8799,53.57,53.825,435829,0
+EMGF.US,D,20250829,000000,53.4401,53.6,53.33,53.51,42857,0
+EMGF.US,D,20250902,000000,53.04,53.51,53.04,53.44,162909,0
+EMGF.US,D,20250903,000000,53.5836,53.665,53.4415,53.6,310809,0
+EMGF.US,D,20250904,000000,53.2033,53.505,53.2,53.43,37994,0
+EMGF.US,D,20250905,000000,54.1276,54.23,53.82,54.04,281635,0
+EMGF.US,D,20250908,000000,54.41,54.47,54.245,54.44,35413,0
+EMGF.US,D,20250909,000000,54.78,54.8899,54.745,54.83,39234,0
+EMGF.US,D,20250910,000000,55.28,55.4499,55.175,55.28,39505,0
+EMGF.US,D,20250911,000000,55.69,56.05,55.5,55.885,56397,0
+EMGF.US,D,20250912,000000,55.83,56,55.76,55.81,30253,0
+EMGF.US,D,20250915,000000,56.195,56.35,56.1301,56.2,2894329,0
+EMGF.US,D,20250916,000000,56.55,56.76,56.3601,56.68,440101,0
+EMGF.US,D,20250917,000000,56.835,57.15,56.7,56.75,114558,0
+EMGF.US,D,20250918,000000,56.3901,56.7154,56.35,56.68,159298,0
+EMGF.US,D,20250919,000000,56.47,56.56,56.34,56.44,42682,0
+EMGF.US,D,20250922,000000,56.371,56.71,56.34,56.6,57629,0
+EMGF.US,D,20250923,000000,56.63,56.9015,56.57,56.66,60506,0
+EMGF.US,D,20250924,000000,56.5,56.55,56.27,56.32,57244,0
+EMGF.US,D,20250925,000000,55.89,56.07,55.7858,55.95,39144,0
+EMGF.US,D,20250926,000000,55.5012,55.96,55.47,55.89,574236,0
+EMGF.US,D,20250929,000000,56.4374,56.5653,56.31,56.33,94643,0
+EMGF.US,D,20250930,000000,56.57,56.62,56.42,56.58,96967,0
+EMGF.US,D,20251001,000000,56.7601,57.0396,56.7601,57.025,48107,0
+EMGF.US,D,20251002,000000,57.52,57.52,57.1,57.1,101500,0
+EMGF.US,D,20251003,000000,57.4213,57.64,57.22,57.33,54159,0
+EMGF.US,D,20251006,000000,57.5,57.72,57.47,57.58,52390,0
+EMGF.US,D,20251007,000000,57.78,57.835,57.1201,57.28,32256,0
+EMGF.US,D,20251008,000000,57.22,57.6009,57.22,57.59,103517,0
+EMGF.US,D,20251009,000000,57.68,57.69,56.8808,57.08,40677,0
+EMGF.US,D,20251010,000000,57.0513,57.2087,54.88,55.07,85474,0
+EMGF.US,D,20251013,000000,56.535,56.799,56.4,56.66,41636,0
+EMGF.US,D,20251014,000000,55.77,56.5589,55.73,56.19,36685,0
+EMGF.US,D,20251015,000000,57.1885,57.3,56.85,57.15,140859,0
+EMGF.US,D,20251016,000000,57.49,57.8899,57.32,57.49,51290,0
+EMGF.US,D,20251017,000000,57.0209,57.58,57.0209,57.49,56294,0
+EMGF.US,D,20251020,000000,57.84,58.29,57.84,58.19,45406,0
+EMGF.US,D,20251021,000000,57.7687,57.8887,57.6301,57.66,82137,0
+EMGF.US,D,20251022,000000,57.89,57.9899,57.35,57.57,59678,0
+EMGF.US,D,20251023,000000,57.765,58.2099,57.755,58,32447,0
+EMGF.US,D,20251024,000000,58.425,58.51,58.355,58.4,25504,0
+EMGF.US,D,20251027,000000,59.0551,59.1,58.855,59.1,24942,0
+EMGF.US,D,20251028,000000,58.715,59.1,58.7137,58.95,94015,0
+EMGF.US,D,20251029,000000,59.535,59.61,59.12,59.37,33928,0
+EMGF.US,D,20251030,000000,58.78,58.94,58.7,58.71,33444,0
+EMGF.US,D,20251031,000000,58.69,58.78,58.5028,58.75,50747,0
+EMGF.US,D,20251103,000000,58.9813,59.199,58.7714,59.06,442779,0
+EMGF.US,D,20251104,000000,58.37,58.47,57.99,58.005,32070,0
+EMGF.US,D,20251105,000000,58.12,58.68,57.99,58.56,59466,0
+EMGF.US,D,20251106,000000,58.4838,58.5,57.86,58,39754,0
+EMGF.US,D,20251107,000000,57.4812,57.79,57.08,57.77,60016,0
+EMGF.US,D,20251110,000000,58.71,58.9,58.45,58.81,59204,0
+EMGF.US,D,20251111,000000,58.745,59,58.7413,58.88,26184,0
+EMGF.US,D,20251112,000000,59.04,59.07,58.76,58.98,95708,0
+EMGF.US,D,20251113,000000,58.95,59.01,58.12,58.19,47113,0
+EMGF.US,D,20251114,000000,57.81,58.6265,57.79,58.21,86560,0
+EMGF.US,D,20251117,000000,57.87,58.1925,57.41,57.56,58727,0
+EMGF.US,D,20251118,000000,57.24,57.5098,56.93,57.29,363980,0
+EMGF.US,D,20251119,000000,57,57.38,56.9095,57.12,95307,0
+EMGF.US,D,20251120,000000,57.72,57.83,56.32,56.415,157061,0
+EMGF.US,D,20251121,000000,55.8843,56.555,55.7,56.38,67831,0
+EMGF.US,D,20251124,000000,56.61,56.92,56.43,56.9,93788,0
+EMGF.US,D,20251125,000000,56.49,57.1,56.465,57.08,79192,0
+EMGF.US,D,20251126,000000,57.35,57.59,57.15,57.43,44160,0
+EMGF.US,D,20251128,000000,57.38,57.6,57.26,57.53,17092,0
+EMGF.US,D,20251201,000000,57.2799,57.66,57.2799,57.44,44903,0
+EMGF.US,D,20251202,000000,57.575,57.63,57.3292,57.55,55129,0
+EMGF.US,D,20251203,000000,57.33,57.59,57.2501,57.59,56794,0
+EMGF.US,D,20251204,000000,57.637,57.6432,57.4,57.49,35474,0
+EMGF.US,D,20251205,000000,58.0931,58.339,57.9,57.97,57103,0
+EMGF.US,D,20251208,000000,57.9226,58,57.65,57.79,75295,0
+EMGF.US,D,20251209,000000,57.54,57.793,57.315,57.73,75536,0
+EMGF.US,D,20251210,000000,57.8532,58.38,57.72,58.215,93063,0
+EMGF.US,D,20251211,000000,57.77,58.09,57.64,57.95,60656,0
+EMGF.US,D,20251212,000000,57.995,58.04,57.18,57.3001,87843,0
+EMGF.US,D,20251215,000000,57.53,57.71,57.16,57.16,53836,0
+EMGF.US,D,20251216,000000,56.0593,56.25,55.8563,55.95,97382,0
+EMGF.US,D,20251217,000000,56.33,56.3497,55.5801,55.64,72318,0
+EMGF.US,D,20251218,000000,56.4398,56.6093,56.26,56.29,135126,0
+EMGF.US,D,20251219,000000,56.6668,56.98,56.64,56.88,83931,0
+EMGF.US,D,20251222,000000,57.03,57.12,56.9555,57.09,76739,0
+EMGF.US,D,20251223,000000,57.01,57.38,56.9585,57.33,191675,0
+EMGF.US,D,20251224,000000,57.4401,57.546,57.43,57.4627,20885,0
+EMGF.US,D,20251226,000000,57.72,57.92,57.65,57.92,28137,0
+EMGF.US,D,20251229,000000,57.78,58.67,57.63,57.88,77551,0
+EMGF.US,D,20251230,000000,57.98,58.1,57.91,57.98,30663,0
+EMGF.US,D,20251231,000000,57.93,58.01,57.77,57.85,35209,0
+EMGF.US,D,20260102,000000,58.92,59.31,58.86,59.3,213182,0
+EMGF.US,D,20260105,000000,59.655,60.0199,59.185,59.91,79177,0
+EMGF.US,D,20260106,000000,60.375,60.63,60.375,60.48,75924,0
+EMGF.US,D,20260107,000000,60.25,60.3799,59.93,60.2,537071,0
+EMGF.US,D,20260108,000000,59.9599,60.13,59.84,60.04,63410,0
+EMGF.US,D,20260109,000000,60.1001,60.4481,60.03,60.3862,70316,0
+EMGF.US,D,20260112,000000,60.53,61.216,60.44,61.15,55847,0
+EMGF.US,D,20260113,000000,61.02,61.07,60.6501,60.74,46929,0
+EMGF.US,D,20260114,000000,60.96,61.21,60.88,61.14,98631,0
+EMGF.US,D,20260115,000000,61.475,61.7693,61.225,61.43,64737,0
+EMGF.US,D,20260116,000000,61.32,61.5,60.88,61.2,141761,0
+EMGF.US,D,20260120,000000,60.89,61.08,60.56,60.635,60765,0
+EMGF.US,D,20260121,000000,61.395,61.9299,61.2918,61.58,50625,0
+EMGF.US,D,20260122,000000,62.06,62.3299,61.9446,62.115,67532,0
+EMGF.US,D,20260123,000000,61.8329,62.6099,61.8329,62.59,152830,0
+EMGF.US,D,20260126,000000,62.3725,62.6592,62.335,62.4,87028,0
+EMGF.US,D,20260127,000000,63.24,63.65,63.11,63.65,75922,0
+EMGF.US,D,20260128,000000,64.02,64.09,63.59,63.96,105392,0
+EMGF.US,D,20260129,000000,64.22,64.31,62.92,63.81,72981,0
+EMGF.US,D,20260130,000000,63.2,63.32,62.23,62.56,75960,0
+EMGF.US,D,20260202,000000,62.15,63.05,62.08,62.89,90971,0
+EMGF.US,D,20260203,000000,63.57,63.57,62.72,63.2,538541,0
+EMGF.US,D,20260204,000000,63.38,63.55,62.21,62.41,224383,0
+EMGF.US,D,20260205,000000,62.1495,62.58,61.79,61.79,146743,0
+EMGF.US,D,20260206,000000,62.9,63.68,62.86,63.56,71162,0
+EMGF.US,D,20260209,000000,63.61,64.36,63.61,64.23,145045,0
+EMGF.US,D,20260210,000000,64.345,64.59,64.14,64.35,105679,0
+EMGF.US,D,20260211,000000,65,65.37,64.59,65.31,87112,0
+EMGF.US,D,20260212,000000,65.6359,65.73,64.54,64.74,109172,0
+EMGF.US,D,20260213,000000,64.57,65.09,64,65.05,82055,0
+EMGF.US,D,20260217,000000,64.61,65.0093,64.04,64.79,82489,0
+EMGF.US,D,20260218,000000,64.7301,65.44,64.7301,65.1,87751,0
diff --git a/daily/us/nyse etfs/1/emhy.us.txt b/daily/us/nyse etfs/1/emhy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..92a6c814a2ad55f89eed6fa0c125e4490065629e
--- /dev/null
+++ b/daily/us/nyse etfs/1/emhy.us.txt	
@@ -0,0 +1,3450 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMHY.US,D,20120530,000000,36.0573,36.2094,36.0573,36.1314,3120.8625878151,0
+EMHY.US,D,20120531,000000,36.0099,36.0099,36.0099,36.0099,420.23295715226,0
+EMHY.US,D,20120601,000000,35.7058,35.7058,35.5586,35.5695,4203.3421810579,0
+EMHY.US,D,20120604,000000,35.5192,35.5192,35.4708,35.4708,1232.3458044682,0
+EMHY.US,D,20120605,000000,35.5063,35.5192,35.4766,35.4914,1641.4400567321,0
+EMHY.US,D,20120606,000000,35.7423,35.9862,35.6998,35.9862,4862.5509885425,0
+EMHY.US,D,20120607,000000,36.2341,36.2983,36.1719,36.1818,8016.8296910227,0
+EMHY.US,D,20120608,000000,36.5383,36.5471,35.77,36.241,1640.4274471968,0
+EMHY.US,D,20120611,000000,36.3457,36.3536,36.2707,36.2707,2246.9805588454,0
+EMHY.US,D,20120612,000000,36.3161,36.5017,36.241,36.5017,4816.9835594537,0
+EMHY.US,D,20120613,000000,36.5017,36.5017,36.2153,36.3872,26771.370894437,0
+EMHY.US,D,20120614,000000,36.2015,36.4465,36.2015,36.4465,537.69566324783,0
+EMHY.US,D,20120615,000000,36.7595,36.7595,36.7595,36.7595,11494.130835265,0
+EMHY.US,D,20120618,000000,36.7239,36.7239,36.7239,36.7239,154.92925890192,0
+EMHY.US,D,20120619,000000,36.7239,37.0261,36.7239,36.7239,2788.7266602345,0
+EMHY.US,D,20120620,000000,36.9461,36.9461,36.8503,36.8503,1227.2827567916,0
+EMHY.US,D,20120621,000000,37.2009,37.2009,36.9047,36.9797,3920.8241207073,0
+EMHY.US,D,20120622,000000,37.2147,37.2147,36.7663,37.0093,1081.4669837075,0
+EMHY.US,D,20120625,000000,36.7803,36.7803,36.6193,36.6775,15620.51469164,0
+EMHY.US,D,20120626,000000,36.6775,36.7595,36.6775,36.6775,2933.5298237833,0
+EMHY.US,D,20120627,000000,36.7595,37.0913,36.7595,37.0913,31923.528210077,0
+EMHY.US,D,20120628,000000,36.8711,37.1357,36.8711,36.9797,47465.059357963,0
+EMHY.US,D,20120629,000000,37.1634,37.508,37.1634,37.4577,16387.060109867,0
+EMHY.US,D,20120702,000000,37.3204,37.429,37.2079,37.4241,9288.6672673678,0
+EMHY.US,D,20120703,000000,37.7618,37.7618,37.6167,37.6167,2223.6905395334,0
+EMHY.US,D,20120705,000000,38.0788,38.0868,37.5703,37.6098,21210.119326533,0
+EMHY.US,D,20120706,000000,37.5485,38.0571,37.5485,38.0571,5911.6144671202,0
+EMHY.US,D,20120709,000000,38.3356,38.3356,37.4833,37.508,28107.002871506,0
+EMHY.US,D,20120710,000000,37.5703,37.7826,37.5337,37.5337,14145.142598699,0
+EMHY.US,D,20120711,000000,37.8952,37.8952,37.5337,37.674,8136.3176161889,0
+EMHY.US,D,20120712,000000,37.748,37.7549,37.4745,37.7421,7263.4481967545,0
+EMHY.US,D,20120713,000000,38.2576,38.2576,37.6344,37.9544,2452.5402945127,0
+EMHY.US,D,20120716,000000,38.1233,38.4976,38.0729,38.0788,5967.307991562,0
+EMHY.US,D,20120717,000000,38.4522,38.535,38.151,38.151,6197.1703560766,0
+EMHY.US,D,20120718,000000,38.1736,38.1736,38.0216,38.0216,1185.7657658441,0
+EMHY.US,D,20120719,000000,38.4828,38.535,38.0788,38.2358,40395.019582453,0
+EMHY.US,D,20120720,000000,39.2323,39.2323,38.0423,38.0423,5839.7191901134,0
+EMHY.US,D,20120723,000000,37.7826,37.7826,37.6058,37.7273,9014.2500832997,0
+EMHY.US,D,20120724,000000,37.7273,37.7273,37.4745,37.4745,5865.0344284961,0
+EMHY.US,D,20120725,000000,37.8655,37.8655,37.4577,37.508,4450.4189076727,0
+EMHY.US,D,20120726,000000,37.508,37.8132,37.508,37.8132,3931.9628255957,0
+EMHY.US,D,20120727,000000,38.2576,38.2576,37.7134,38.0127,5399.234042255,0
+EMHY.US,D,20120730,000000,38.38,38.38,38.0868,38.0946,5831.6183138309,0
+EMHY.US,D,20120731,000000,38.1894,38.2438,38.0048,38.2438,6015.9132492568,0
+EMHY.US,D,20120801,000000,38.2961,38.2961,38.0344,38.151,2049.5216994606,0
+EMHY.US,D,20120802,000000,37.8872,38.6308,37.8734,38.3436,49539.896295807,0
+EMHY.US,D,20120803,000000,37.9682,38.3958,37.9682,38.3504,5660.4873023641,0
+EMHY.US,D,20120806,000000,38.3504,38.78,38.3504,38.5222,2341.153245629,0
+EMHY.US,D,20120807,000000,38.7494,38.7494,38.5144,38.5144,2937.5802619246,0
+EMHY.US,D,20120808,000000,38.7494,38.7494,38.3594,38.4748,6321.7213289194,0
+EMHY.US,D,20120809,000000,38.6684,38.7652,38.3594,38.6773,58313.145309703,0
+EMHY.US,D,20120810,000000,38.6052,38.6052,38.4206,38.4206,1767.0036391101,0
+EMHY.US,D,20120813,000000,38.5736,38.5806,38.4748,38.4748,8825.9047097327,0
+EMHY.US,D,20120814,000000,38.6773,38.6773,38.306,38.4748,10130.145791207,0
+EMHY.US,D,20120815,000000,38.4748,38.4748,38.4748,38.4748,686.5492649379,0
+EMHY.US,D,20120816,000000,38.7079,38.7079,38.4274,38.46,1006.5338780948,0
+EMHY.US,D,20120820,000000,38.306,38.6052,38.1994,38.6052,8900.8378153454,0
+EMHY.US,D,20120821,000000,38.7148,38.8224,38.5894,38.8018,19761.075081509,0
+EMHY.US,D,20120822,000000,38.8076,38.8837,38.8018,38.8837,11952.842954759,0
+EMHY.US,D,20120823,000000,38.9933,38.9933,38.7434,38.7652,13056.587348244,0
+EMHY.US,D,20120824,000000,38.94,38.94,38.78,38.7869,2038.3829945723,0
+EMHY.US,D,20120827,000000,38.5806,39.4219,38.5806,38.9933,28717.606421296,0
+EMHY.US,D,20120828,000000,38.9785,39.0318,38.934,39.0012,11240.978451439,0
+EMHY.US,D,20120829,000000,39.0812,39.0812,38.9054,38.9282,7246.2338346543,0
+EMHY.US,D,20120830,000000,39.0526,39.1632,38.9933,39.023,23170.531386887,0
+EMHY.US,D,20120831,000000,39.2076,39.2076,39.017,39.023,1628.2761327731,0
+EMHY.US,D,20120904,000000,38.8906,38.8975,38.701,38.8837,7928.732661451,0
+EMHY.US,D,20120905,000000,39.0012,39.0466,38.9785,38.9785,903.24770549352,0
+EMHY.US,D,20120906,000000,39.097,39.2017,39.0397,39.0812,3079.3455968675,0
+EMHY.US,D,20120907,000000,39.2175,39.2955,39.2175,39.2955,1896.6176596293,0
+EMHY.US,D,20120910,000000,39.5187,39.5187,39.3162,39.4733,8795.5264236735,0
+EMHY.US,D,20120911,000000,39.6895,39.6895,39.4071,39.575,46125.376942752,0
+EMHY.US,D,20120912,000000,39.6273,39.651,39.5325,39.6125,4988.1145709205,0
+EMHY.US,D,20120913,000000,39.6895,39.6895,39.5236,39.5621,4924.3201701962,0
+EMHY.US,D,20120914,000000,39.6569,39.6817,39.5236,39.6817,2065.7234520255,0
+EMHY.US,D,20120917,000000,39.4495,39.6727,39.4495,39.5187,1625.2383041672,0
+EMHY.US,D,20120918,000000,39.495,39.6569,39.495,39.5987,2973.0215956603,0
+EMHY.US,D,20120919,000000,40.919,40.919,39.495,39.5898,5598.7181207104,0
+EMHY.US,D,20120920,000000,39.7379,39.7379,39.5325,39.6125,7686.7189825127,0
+EMHY.US,D,20120921,000000,39.7459,39.7459,39.3528,39.3528,10851.123780346,0
+EMHY.US,D,20120924,000000,39.6975,39.6975,39.3162,39.332,10452.155623436,0
+EMHY.US,D,20120925,000000,39.4427,39.4663,39.2886,39.414,15189.1430296,0
+EMHY.US,D,20120926,000000,38.7948,39.4259,38.7948,39.2175,7144.9728811237,0
+EMHY.US,D,20120927,000000,39.2175,39.4585,39.2175,39.4585,2508.2338189545,0
+EMHY.US,D,20120928,000000,39.5987,39.6125,39.4585,39.4881,5800.2274182364,0
+EMHY.US,D,20121001,000000,39.4663,39.5898,39.4071,39.5898,16839.696572149,0
+EMHY.US,D,20121002,000000,39.5987,39.6204,39.5552,39.6204,3931.9628255957,0
+EMHY.US,D,20121003,000000,39.9631,39.9631,39.5621,39.6639,6175.9055558352,0
+EMHY.US,D,20121004,000000,39.6975,39.7833,39.5621,39.7103,6853.3413349553,0
+EMHY.US,D,20121005,000000,39.2757,39.6895,39.2757,39.4733,52387.354309089,0
+EMHY.US,D,20121008,000000,38.8018,39.9009,38.8018,39.5473,12835.838469547,0
+EMHY.US,D,20121009,000000,39.1928,39.5394,39.1928,39.3715,2850.4958418882,0
+EMHY.US,D,20121010,000000,39.6411,39.6411,39.4585,39.4881,14913.713235996,0
+EMHY.US,D,20121011,000000,39.414,39.7537,39.414,39.731,22211.590156951,0
+EMHY.US,D,20121012,000000,39.6975,39.9087,39.6975,39.9087,6600.1889511287,0
+EMHY.US,D,20121015,000000,40.1893,40.1893,39.8249,39.9887,5369.8683657311,0
+EMHY.US,D,20121016,000000,40.1685,40.3305,39.9957,40.2841,208351.50015609,0
+EMHY.US,D,20121017,000000,39.9483,40.762,39.9483,40.4529,1635921.3347647,0
+EMHY.US,D,20121018,000000,40.2919,40.5398,40.2051,40.444,195624.01090682,0
+EMHY.US,D,20121019,000000,40.6169,40.6169,40.2515,40.3808,161199.33714453,0
+EMHY.US,D,20121022,000000,40.3808,40.4163,40.2515,40.3808,121906.0367365,0
+EMHY.US,D,20121023,000000,40.3947,40.3947,40.0905,40.1764,1462993.9539821,0
+EMHY.US,D,20121024,000000,40.1557,40.2919,40.129,40.2841,20387.880383864,0
+EMHY.US,D,20121025,000000,40.5556,40.5556,40.2969,40.3719,340705.64207788,0
+EMHY.US,D,20121026,000000,40.8973,40.8973,40.1053,40.1557,74537.175284387,0
+EMHY.US,D,20121031,000000,40.1557,40.2396,39.9087,39.9551,43197.922776181,0
+EMHY.US,D,20121101,000000,39.9551,39.9551,39.6727,39.8031,26801.749180496,0
+EMHY.US,D,20121102,000000,39.8031,39.8475,39.6727,39.8475,15442.295413426,0
+EMHY.US,D,20121105,000000,39.9393,39.9483,39.7971,39.9393,13127.470015715,0
+EMHY.US,D,20121106,000000,39.9255,40.0481,39.8851,40.0174,19467.418316271,0
+EMHY.US,D,20121107,000000,40.3433,40.3433,39.9957,40.0905,19492.733554653,0
+EMHY.US,D,20121108,000000,40.0035,40.2593,39.8929,39.8929,63478.466549302,0
+EMHY.US,D,20121109,000000,39.4811,39.9887,39.4811,39.9749,50640.602860685,0
+EMHY.US,D,20121112,000000,40.0559,40.0559,39.8703,39.9699,41577.747519691,0
+EMHY.US,D,20121113,000000,39.9483,39.9483,39.6343,39.7033,19215.278541979,0
+EMHY.US,D,20121114,000000,39.9809,39.9809,39.7597,39.8426,18326.207369979,0
+EMHY.US,D,20121115,000000,39.8565,39.8565,39.7261,39.7971,24995.253769509,0
+EMHY.US,D,20121116,000000,39.8851,39.8851,39.5236,39.7172,14373.992353677,0
+EMHY.US,D,20121119,000000,39.8929,39.8929,39.6046,39.8426,13828.195814148,0
+EMHY.US,D,20121120,000000,39.9177,39.9177,39.8179,39.8851,29501.366201623,0
+EMHY.US,D,20121121,000000,39.6411,39.9255,39.6411,39.9255,13295.563198576,0
+EMHY.US,D,20121123,000000,39.8851,40.0697,39.8327,39.9009,44041.426519092,0
+EMHY.US,D,20121126,000000,40.0411,40.0559,39.8929,39.9809,32928.036869101,0
+EMHY.US,D,20121127,000000,40.1467,40.2109,40.0035,40.2051,22974.085137037,0
+EMHY.US,D,20121128,000000,40.3235,40.3235,40.1467,40.2593,12952.288566107,0
+EMHY.US,D,20121129,000000,40.5151,40.5151,39.9393,40.3867,103234.52951498,0
+EMHY.US,D,20121130,000000,40.5398,40.6889,40.3947,40.5013,18623.91457336,0
+EMHY.US,D,20121203,000000,40.5783,40.5783,40.1557,40.3867,25248.406153336,0
+EMHY.US,D,20121204,000000,40.5853,40.5853,40.4095,40.527,13376.571961401,0
+EMHY.US,D,20121205,000000,40.7047,40.8795,40.5013,40.5783,101212.34827297,0
+EMHY.US,D,20121206,000000,40.6603,40.7265,40.5912,40.7265,29393.016981346,0
+EMHY.US,D,20121207,000000,40.6889,40.7265,40.5912,40.6079,24994.241159974,0
+EMHY.US,D,20121210,000000,40.6079,40.8637,40.6079,40.8361,25366.881468966,0
+EMHY.US,D,20121211,000000,40.8025,40.8489,40.7265,40.7956,28202.188167825,0
+EMHY.US,D,20121212,000000,40.9654,40.9921,40.7324,40.842,24604.38648888,0
+EMHY.US,D,20121213,000000,40.8884,41.0573,40.7324,40.7324,33030.310432168,0
+EMHY.US,D,20121214,000000,40.7403,40.8548,40.7403,40.842,14738.531786388,0
+EMHY.US,D,20121217,000000,40.999,40.999,40.6603,40.7482,39651.764183537,0
+EMHY.US,D,20121218,000000,40.9141,40.9141,40.7482,40.7551,23129.014395939,0
+EMHY.US,D,20121219,000000,40.6692,41.0948,40.6692,40.8637,42247.082422528,0
+EMHY.US,D,20121220,000000,40.9773,40.9773,40.8489,40.926,28339.903064627,0
+EMHY.US,D,20121221,000000,40.999,40.999,40.9141,40.9506,25855.97187452,0
+EMHY.US,D,20121224,000000,40.7877,41.0869,40.7877,40.9714,35424.119373632,0
+EMHY.US,D,20121226,000000,40.7403,40.9862,40.7403,40.9714,169567.5423443,0
+EMHY.US,D,20121227,000000,41.0652,41.08,40.9062,40.9773,34987.684663915,0
+EMHY.US,D,20121228,000000,41.1106,41.1106,40.9862,41.0217,17175.882937872,0
+EMHY.US,D,20121231,000000,40.7877,41.1106,40.7877,41.08,27448.806673557,0
+EMHY.US,D,20130102,000000,41.1856,41.3852,41.1856,41.3852,32263.765013941,0
+EMHY.US,D,20130103,000000,41.5026,41.6745,41.5026,41.5323,34821.616700124,0
+EMHY.US,D,20130104,000000,41.553,41.708,41.5323,41.5323,37035.181144305,0
+EMHY.US,D,20130107,000000,41.2301,41.795,41.2301,41.4868,52129.138877586,0
+EMHY.US,D,20130108,000000,41.641,41.641,41.2301,41.3536,37809.827438815,0
+EMHY.US,D,20130109,000000,41.4868,41.4868,40.8795,41.2736,19974.735693459,0
+EMHY.US,D,20130110,000000,40.999,41.3614,40.999,41.3466,53778.679810601,0
+EMHY.US,D,20130111,000000,41.3298,41.5026,41.1106,41.2212,21768.067180487,0
+EMHY.US,D,20130114,000000,41.4394,41.4394,41.0869,41.1778,14869.158416443,0
+EMHY.US,D,20130115,000000,41.4226,41.4226,41.0948,41.244,37311.623547444,0
+EMHY.US,D,20130116,000000,41.2301,41.2736,41.2064,41.2498,14310.197952954,0
+EMHY.US,D,20130117,000000,41.4088,41.4088,41.2874,41.3388,17383.467892609,0
+EMHY.US,D,20130118,000000,41.1689,41.5748,41.1689,41.3298,20872.920351276,0
+EMHY.US,D,20130122,000000,41.4336,41.5234,41.236,41.2656,35066.668207669,0
+EMHY.US,D,20130123,000000,41.3614,41.399,41.2972,41.3852,28886.712213692,0
+EMHY.US,D,20130124,000000,41.4266,41.4336,41.3694,41.4266,35576.010803928,0
+EMHY.US,D,20130125,000000,41.2064,41.4938,41.2064,41.4454,73781.768571048,0
+EMHY.US,D,20130128,000000,41.5442,41.5442,41.2874,41.2874,85227.294148619,0
+EMHY.US,D,20130129,000000,41.6903,41.6903,41.2795,41.3694,25298.024020566,0
+EMHY.US,D,20130130,000000,41.5678,41.5678,41.0484,41.0484,79686.294771421,0
+EMHY.US,D,20130131,000000,41.2064,41.2064,40.8252,41.0069,63967.556954855,0
+EMHY.US,D,20130201,000000,40.5151,40.8311,40.5151,40.8173,41995.955257772,0
+EMHY.US,D,20130204,000000,40.8173,40.8173,40.6317,40.7136,40874.996502188,0
+EMHY.US,D,20130205,000000,40.5635,40.8548,40.4776,40.4776,248243.25279949,0
+EMHY.US,D,20130206,000000,41.0267,41.0267,40.5221,40.682,26354.175765891,0
+EMHY.US,D,20130207,000000,40.5013,40.7788,40.5013,40.7788,47071.154248729,0
+EMHY.US,D,20130208,000000,40.5704,40.9714,40.5704,40.8795,19589.944070042,0
+EMHY.US,D,20130211,000000,40.4628,40.8795,40.4628,40.8025,17207.273833466,0
+EMHY.US,D,20130212,000000,40.7788,40.7788,40.5556,40.5635,29530.731878148,0
+EMHY.US,D,20130213,000000,40.8252,40.8252,40.5635,40.5635,27427.541873316,0
+EMHY.US,D,20130214,000000,40.7788,40.7788,40.4095,40.682,24154.787855204,0
+EMHY.US,D,20130215,000000,40.842,40.8489,40.682,40.762,34789.213194995,0
+EMHY.US,D,20130219,000000,40.8884,40.8884,40.7324,40.8084,48661.963828696,0
+EMHY.US,D,20130220,000000,40.6237,41.1106,40.6237,40.8025,28911.01484254,0
+EMHY.US,D,20130221,000000,40.8489,40.8489,40.5853,40.6395,31825.305085153,0
+EMHY.US,D,20130222,000000,40.8025,40.8025,40.5477,40.682,60778.849528176,0
+EMHY.US,D,20130225,000000,40.5072,40.919,40.5072,40.7265,34111.777415875,0
+EMHY.US,D,20130226,000000,40.5221,40.7877,40.5221,40.7482,25059.048170233,0
+EMHY.US,D,20130227,000000,40.7047,40.8795,40.6889,40.8025,23714.302707347,0
+EMHY.US,D,20130228,000000,40.8489,40.8637,40.5319,40.8637,25467.129812962,0
+EMHY.US,D,20130301,000000,40.7403,40.7403,40.5477,40.7047,45507.685126215,0
+EMHY.US,D,20130304,000000,40.5704,40.7551,40.5704,40.7551,105781.24249627,0
+EMHY.US,D,20130305,000000,40.7482,40.8795,40.7215,40.8025,20188.396305408,0
+EMHY.US,D,20130306,000000,40.9714,40.9862,40.5556,40.6169,88904.079371317,0
+EMHY.US,D,20130307,000000,40.8173,40.8173,40.3521,40.4302,14974.469808114,0
+EMHY.US,D,20130308,000000,40.3373,40.5556,40.1961,40.527,26991.107163598,0
+EMHY.US,D,20130311,000000,40.5221,40.5221,40.3235,40.4944,43176.65797594,0
+EMHY.US,D,20130312,000000,40.6761,40.6761,40.3719,40.5072,46003.863798516,0
+EMHY.US,D,20130313,000000,40.8173,40.8173,40.3867,40.3867,20886.084275235,0
+EMHY.US,D,20130314,000000,40.4163,40.5398,40.4015,40.4707,83520.034472092,0
+EMHY.US,D,20130315,000000,40.3808,40.4628,40.3719,40.4095,20585.339243249,0
+EMHY.US,D,20130318,000000,40.2969,40.3947,40.2179,40.2179,49474.076676011,0
+EMHY.US,D,20130319,000000,40.1379,40.3305,40.0964,40.0964,35572.972975322,0
+EMHY.US,D,20130320,000000,40.5635,40.5783,40.0767,40.1557,39002.681471406,0
+EMHY.US,D,20130321,000000,40.4302,40.4302,40.1141,40.2109,23776.071889,0
+EMHY.US,D,20130322,000000,40.4529,40.4529,40.0845,40.0845,34946.167672967,0
+EMHY.US,D,20130325,000000,40.0767,40.3038,39.9631,40.1141,16825.520038655,0
+EMHY.US,D,20130326,000000,40.1141,40.2179,40.0767,40.1231,48291.348738774,0
+EMHY.US,D,20130327,000000,40.3373,40.3373,39.9483,39.9483,44985.178605997,0
+EMHY.US,D,20130328,000000,40.2179,40.2179,39.8851,40.1379,26152.666468364,0
+EMHY.US,D,20130401,000000,40.0697,40.0697,39.6895,39.9887,30276.012496134,0
+EMHY.US,D,20130402,000000,40.1467,40.1467,39.8565,39.9809,43494.617370026,0
+EMHY.US,D,20130403,000000,39.9699,40.0411,39.9551,40.0411,51612.708014579,0
+EMHY.US,D,20130404,000000,40.2396,40.2396,40.0905,40.2247,30153.486742361,0
+EMHY.US,D,20130405,000000,40.3038,40.5853,40.2445,40.5319,18729.225965032,0
+EMHY.US,D,20130408,000000,40.7551,40.762,40.6169,40.6978,39109.005472613,0
+EMHY.US,D,20130409,000000,40.6079,40.842,40.6079,40.8173,24139.598712175,0
+EMHY.US,D,20130410,000000,40.8795,40.8973,40.7047,40.8637,36695.956949978,0
+EMHY.US,D,20130411,000000,40.6534,40.9141,40.6317,40.8973,30594.984499755,0
+EMHY.US,D,20130412,000000,41.0573,41.0573,40.6692,40.7788,21088.606182296,0
+EMHY.US,D,20130415,000000,40.7403,40.7403,40.5556,40.5853,63528.084416533,0
+EMHY.US,D,20130416,000000,40.7136,40.7136,40.3038,40.3137,25454.978498538,0
+EMHY.US,D,20130417,000000,40.1813,40.2109,40.0629,40.0964,46430.17241288,0
+EMHY.US,D,20130418,000000,39.9957,40.3038,39.9957,40.2593,38170.316433383,0
+EMHY.US,D,20130419,000000,40.1961,40.4163,40.1893,40.4163,22510.309969867,0
+EMHY.US,D,20130422,000000,40.129,40.5013,40.129,40.5013,14642.333880534,0
+EMHY.US,D,20130423,000000,40.4865,40.8311,40.4865,40.6169,38902.43312741,0
+EMHY.US,D,20130424,000000,40.444,40.6761,40.444,40.6395,19416.787839505,0
+EMHY.US,D,20130425,000000,40.6455,40.6455,40.4163,40.4707,19333.75385761,0
+EMHY.US,D,20130426,000000,40.4381,40.5853,40.4223,40.5783,16889.31443938,0
+EMHY.US,D,20130429,000000,40.4095,40.8973,40.4095,40.6603,16876.150515421,0
+EMHY.US,D,20130430,000000,40.5013,40.8311,40.5013,40.8173,44219.645797306,0
+EMHY.US,D,20130501,000000,40.7136,40.7136,40.527,40.6692,21642.503598109,0
+EMHY.US,D,20130502,000000,40.6692,40.9921,40.6692,40.8173,21208.094107462,0
+EMHY.US,D,20130503,000000,40.7551,40.8548,40.7324,40.7482,74962.471289216,0
+EMHY.US,D,20130506,000000,40.842,40.926,40.7482,40.9062,20577.238366966,0
+EMHY.US,D,20130507,000000,40.999,40.999,40.7877,40.8973,25019.556398356,0
+EMHY.US,D,20130508,000000,40.926,40.926,40.7482,40.8884,48727.783448491,0
+EMHY.US,D,20130509,000000,41.2005,41.2005,40.7709,40.926,29427.445705546,0
+EMHY.US,D,20130510,000000,40.8311,40.8311,40.5853,40.7265,25980.522847362,0
+EMHY.US,D,20130513,000000,40.5853,40.8252,40.4381,40.4628,30685.106748397,0
+EMHY.US,D,20130514,000000,40.444,40.5912,40.4381,40.444,56048.950388758,0
+EMHY.US,D,20130515,000000,40.5783,40.5783,40.3947,40.5221,36051.937285522,0
+EMHY.US,D,20130516,000000,40.6692,40.6692,40.4381,40.6169,21590.860511809,0
+EMHY.US,D,20130517,000000,40.4302,40.8173,40.4302,40.7709,25203.851333782,0
+EMHY.US,D,20130520,000000,40.7788,40.8173,40.5912,40.6761,24334.019742954,0
+EMHY.US,D,20130521,000000,40.7877,40.7877,40.5635,40.6317,27520.701950563,0
+EMHY.US,D,20130522,000000,40.6317,40.8173,40.6079,40.6079,81779.358680899,0
+EMHY.US,D,20130523,000000,40.3521,40.5477,40.3521,40.3521,47436.706290975,0
+EMHY.US,D,20130524,000000,40.2761,40.3521,40.1961,40.2515,41205.107210698,0
+EMHY.US,D,20130528,000000,40.1893,40.5477,39.7903,40.0332,144149.01778904,0
+EMHY.US,D,20130529,000000,39.7903,39.7903,39.414,39.414,20008.151808124,0
+EMHY.US,D,20130530,000000,39.3873,39.5691,39.3439,39.5029,24901.081082725,0
+EMHY.US,D,20130531,000000,39.3528,39.5187,39.3439,39.4663,254253.09039154,0
+EMHY.US,D,20130603,000000,39.4811,39.4811,38.5568,38.5736,219755.50874271,0
+EMHY.US,D,20130604,000000,38.6122,38.8224,38.3356,38.3504,137252.13424407,0
+EMHY.US,D,20130605,000000,38.4058,38.4886,38.2438,38.3128,39176.850311479,0
+EMHY.US,D,20130606,000000,38.4206,38.4206,37.7549,38.2654,27757.652581826,0
+EMHY.US,D,20130607,000000,38.3268,38.4206,37.9752,38.0946,18679.608097801,0
+EMHY.US,D,20130610,000000,38.3504,38.3504,37.8576,38.1381,22640.936599921,0
+EMHY.US,D,20130611,000000,37.4369,37.5337,37.0913,37.0992,68811.880971762,0
+EMHY.US,D,20130612,000000,37.2227,37.5416,37.196,37.196,29442.634848576,0
+EMHY.US,D,20130613,000000,37.5337,37.83,37.2543,37.7895,45910.703721268,0
+EMHY.US,D,20130614,000000,37.6098,38.4126,37.6098,38.2358,132306.54927363,0
+EMHY.US,D,20130617,000000,38.0788,38.3504,38.0512,38.221,39597.083268631,0
+EMHY.US,D,20130618,000000,37.8814,37.904,37.7362,37.7826,31266.344621663,0
+EMHY.US,D,20130619,000000,37.7421,38.0512,37.4369,37.4369,80738.396078604,0
+EMHY.US,D,20130620,000000,36.5383,36.7951,36.1166,36.6489,61450.209650083,0
+EMHY.US,D,20130621,000000,36.2914,36.5945,36.0435,36.2983,47553.156387535,0
+EMHY.US,D,20130624,000000,35.048,35.7058,34.8722,35.0174,62665.341092451,0
+EMHY.US,D,20130625,000000,35.5843,36.0435,35.4766,35.765,46694.463501595,0
+EMHY.US,D,20130626,000000,36.2558,36.5383,36.2558,36.3161,25704.080444224,0
+EMHY.US,D,20130627,000000,36.877,36.9461,36.6557,36.7457,18728.213355496,0
+EMHY.US,D,20130628,000000,37.0676,37.0913,36.7457,36.8711,23170.531386887,0
+EMHY.US,D,20130701,000000,36.1482,37.0173,36.1482,36.6035,30791.430749604,0
+EMHY.US,D,20130702,000000,36.5017,37.2473,36.5017,36.9551,27563.231551047,0
+EMHY.US,D,20130703,000000,35.925,37.0459,35.925,36.6775,38752.566916185,0
+EMHY.US,D,20130705,000000,36.7951,36.7951,36.4069,36.4069,21693.134074874,0
+EMHY.US,D,20130708,000000,35.9497,36.7377,35.9497,36.4385,179948.81530028,0
+EMHY.US,D,20130709,000000,36.5106,36.6341,36.4623,36.5383,87021.638245182,0
+EMHY.US,D,20130710,000000,36.4701,36.5471,36.1482,36.2153,58495.415026059,0
+EMHY.US,D,20130711,000000,36.7803,36.7951,36.3872,36.3872,44892.018528749,0
+EMHY.US,D,20130712,000000,36.7951,36.7951,36.4701,36.7951,48153.633841972,0
+EMHY.US,D,20130715,000000,36.5758,36.8563,36.5699,36.6697,25254.481810548,0
+EMHY.US,D,20130716,000000,36.7239,37.0537,36.7101,36.8563,32128.075336209,0
+EMHY.US,D,20130717,000000,36.9205,37.2315,36.9205,37.1081,26529.357215499,0
+EMHY.US,D,20130718,000000,37.2473,37.6898,37.2473,37.4488,32106.810535968,0
+EMHY.US,D,20130719,000000,37.3639,37.5703,37.3639,37.4162,21027.849610178,0
+EMHY.US,D,20130722,000000,37.5762,37.6986,37.5337,37.5545,26253.927421895,0
+EMHY.US,D,20130723,000000,37.7895,37.7895,37.6512,37.7362,15759.242197977,0
+EMHY.US,D,20130724,000000,37.508,37.6898,37.4577,37.4577,27844.737001862,0
+EMHY.US,D,20130725,000000,37.1555,37.3559,37.1555,37.351,16955.134059174,0
+EMHY.US,D,20130726,000000,37.4577,37.4577,37.2829,37.2829,26238.738278866,0
+EMHY.US,D,20130729,000000,37.1801,37.4369,37.1801,37.3846,17624.468962012,0
+EMHY.US,D,20130730,000000,37.1081,37.3046,37.1081,37.2009,15238.76089683,0
+EMHY.US,D,20130731,000000,37.1219,37.1219,36.9797,36.9797,28594.068057989,0
+EMHY.US,D,20130801,000000,36.8563,36.9283,36.8029,36.8029,34203.924883587,0
+EMHY.US,D,20130802,000000,36.7377,36.8711,36.718,36.7951,24146.686978922,0
+EMHY.US,D,20130805,000000,36.1887,36.9975,35.9497,36.877,52062.306648255,0
+EMHY.US,D,20130806,000000,36.8711,36.9551,36.8029,36.8167,35918.272826862,0
+EMHY.US,D,20130807,000000,36.7101,36.8335,36.6943,36.7309,25328.402306625,0
+EMHY.US,D,20130808,000000,36.8029,36.8503,36.718,36.7871,16912.604458692,0
+EMHY.US,D,20130809,000000,36.9047,36.9205,36.8257,36.8335,18594.548896836,0
+EMHY.US,D,20130812,000000,36.6855,36.9609,36.6775,36.9047,59781.429135898,0
+EMHY.US,D,20130813,000000,36.8909,36.9461,36.8335,36.8335,42653.138846187,0
+EMHY.US,D,20130814,000000,36.8997,36.9689,36.8167,36.9461,34582.640849793,0
+EMHY.US,D,20130815,000000,36.7951,36.7951,36.6627,36.6697,27797.144353702,0
+EMHY.US,D,20130816,000000,36.5758,36.7377,36.5551,36.5758,28447.23967537,0
+EMHY.US,D,20130819,000000,36.1818,36.3931,36.1818,36.2459,15071.680323504,0
+EMHY.US,D,20130820,000000,36.0801,36.2153,36.0356,36.0356,24587.17212678,0
+EMHY.US,D,20130821,000000,35.9497,36.0712,35.8835,35.8974,30005.645750207,0
+EMHY.US,D,20130822,000000,35.7176,35.8658,35.7176,35.7423,26290.381365166,0
+EMHY.US,D,20130823,000000,35.8835,36.0435,35.8835,35.8904,28516.09712377,0
+EMHY.US,D,20130826,000000,35.9694,36.0514,35.9408,35.9408,23237.363616216,0
+EMHY.US,D,20130827,000000,35.9112,35.9497,35.7502,35.7502,18568.221048918,0
+EMHY.US,D,20130828,000000,35.6465,35.7502,35.6327,35.6327,22931.555536554,0
+EMHY.US,D,20130829,000000,35.7127,35.7581,35.7058,35.7058,12612.051762244,0
+EMHY.US,D,20130830,000000,35.6633,35.765,35.6386,35.6386,153986.51942454,0
+EMHY.US,D,20130903,000000,35.1744,35.6771,35.055,35.6554,273641.52516405,0
+EMHY.US,D,20130904,000000,35.4263,35.5586,35.375,35.375,60173.309026062,0
+EMHY.US,D,20130905,000000,35.609,35.609,35.298,35.3492,18095.33239593,0
+EMHY.US,D,20130906,000000,35.5754,35.6465,35.4618,35.6465,21780.218494911,0
+EMHY.US,D,20130909,000000,35.765,35.8598,35.6633,35.7058,24083.905187733,0
+EMHY.US,D,20130910,000000,35.7423,35.9112,35.7423,35.7986,70326.744836581,0
+EMHY.US,D,20130911,000000,35.7423,35.9635,35.7423,35.925,20933.676923394,0
+EMHY.US,D,20130912,000000,35.9497,36.2707,35.9497,36.1314,15098.008171422,0
+EMHY.US,D,20130913,000000,36.0356,36.241,36.0218,36.1166,27284.763928837,0
+EMHY.US,D,20130916,000000,36.2785,36.6261,36.241,36.4287,49159.155110531,0
+EMHY.US,D,20130917,000000,36.3872,36.5758,36.3625,36.4465,34333.538904107,0
+EMHY.US,D,20130918,000000,36.5471,36.8119,36.4197,36.6557,29997.544873924,0
+EMHY.US,D,20130919,000000,37.2315,37.4241,37.2227,37.2404,31463.803481048,0
+EMHY.US,D,20130920,000000,37.0607,37.4014,37.0607,37.2227,21159.488849768,0
+EMHY.US,D,20130923,000000,37.0755,37.2908,37.0399,37.1881,26869.594019362,0
+EMHY.US,D,20130924,000000,37.0399,37.2227,37.0399,37.0537,19893.726930634,0
+EMHY.US,D,20130925,000000,37.0459,37.1713,37.0261,37.0399,18741.377279455,0
+EMHY.US,D,20130926,000000,37.0044,37.115,36.7377,36.9047,34608.96869771,0
+EMHY.US,D,20130927,000000,36.6557,36.9551,36.6557,36.8119,11656.148360914,0
+EMHY.US,D,20130930,000000,36.5758,36.7803,36.5758,36.5945,17730.792963219,0
+EMHY.US,D,20131001,000000,36.4336,36.5471,36.3793,36.4069,20839.504236611,0
+EMHY.US,D,20131002,000000,36.2845,36.5609,36.2845,36.3704,20157.005409814,0
+EMHY.US,D,20131003,000000,36.3457,36.5551,36.3319,36.3319,13894.015433942,0
+EMHY.US,D,20131004,000000,36.2637,36.6113,36.2637,36.5265,31627.846225767,0
+EMHY.US,D,20131007,000000,36.4623,36.6489,36.4623,36.6489,13795.792309017,0
+EMHY.US,D,20131008,000000,36.7377,36.7377,36.4781,36.6341,14570.438603528,0
+EMHY.US,D,20131009,000000,36.6489,36.8711,36.5758,36.6943,19288.18642852,0
+EMHY.US,D,20131010,000000,36.5106,36.8415,36.5106,36.7309,40703.865490721,0
+EMHY.US,D,20131011,000000,36.7101,36.877,36.7101,36.7871,32840.952449065,0
+EMHY.US,D,20131014,000000,36.2914,37.0537,36.2914,36.877,26937.438858228,0
+EMHY.US,D,20131015,000000,36.9797,37.0341,36.8563,36.8563,10242.545449626,0
+EMHY.US,D,20131016,000000,36.877,37.508,36.877,36.9689,40680.575471409,0
+EMHY.US,D,20131017,000000,37.115,37.3046,37.0044,37.0913,16850.835277037,0
+EMHY.US,D,20131018,000000,37.4745,37.4913,37.1713,37.2769,34657.573955405,0
+EMHY.US,D,20131021,000000,37.351,37.4014,37.2908,37.2967,25984.573285503,0
+EMHY.US,D,20131022,000000,37.5011,37.5545,37.4014,37.4745,40638.045870926,0
+EMHY.US,D,20131023,000000,37.3846,37.669,37.3787,37.6167,32882.469440013,0
+EMHY.US,D,20131024,000000,37.4577,37.6443,37.4577,37.5624,16422.501443603,0
+EMHY.US,D,20131025,000000,37.5624,37.6898,37.4675,37.593,50991.978369436,0
+EMHY.US,D,20131028,000000,37.4577,37.6986,37.4577,37.5485,151746.62713244,0
+EMHY.US,D,20131029,000000,37.4369,37.5416,37.3559,37.4073,14263.61791433,0
+EMHY.US,D,20131030,000000,37.5219,37.5545,37.3046,37.3717,25373.969735713,0
+EMHY.US,D,20131031,000000,37.6098,37.6167,37.3846,37.4073,33767.49017387,0
+EMHY.US,D,20131101,000000,37.1801,37.3431,37.0537,37.0755,32165.541889015,0
+EMHY.US,D,20131104,000000,37.0537,37.196,36.9797,36.9797,19388.434772516,0
+EMHY.US,D,20131105,000000,37.0676,37.0755,36.7803,36.9205,28478.630570964,0
+EMHY.US,D,20131106,000000,36.6557,36.9689,36.6341,36.7239,38609.788971707,0
+EMHY.US,D,20131107,000000,36.6943,36.9737,36.6697,36.7013,82770.703415965,0
+EMHY.US,D,20131108,000000,36.4533,36.6557,36.4533,36.4533,32101.747488292,0
+EMHY.US,D,20131111,000000,36.3931,36.5758,36.3398,36.3398,20792.924197986,0
+EMHY.US,D,20131112,000000,36.0573,36.1107,35.9635,35.9635,19873.474739928,0
+EMHY.US,D,20131113,000000,35.6702,36.0573,35.6702,35.9694,28291.297806933,0
+EMHY.US,D,20131114,000000,36.2341,36.2707,36.0435,36.1403,25882.299722438,0
+EMHY.US,D,20131115,000000,36.2459,36.5106,36.0712,36.3457,23736.580117123,0
+EMHY.US,D,20131118,000000,36.5945,36.6697,36.2094,36.401,33134.609214304,0
+EMHY.US,D,20131119,000000,36.5471,36.5471,36.2785,36.3536,20587.364462319,0
+EMHY.US,D,20131120,000000,36.2213,36.6035,36.2213,36.5897,50357.072190799,0
+EMHY.US,D,20131121,000000,36.7803,36.7803,36.2153,36.4623,21698.19712255,0
+EMHY.US,D,20131122,000000,36.3259,36.5945,36.2707,36.4287,17281.194329543,0
+EMHY.US,D,20131125,000000,36.6489,36.6855,36.4197,36.5551,22398.922920983,0
+EMHY.US,D,20131126,000000,36.7101,36.7101,36.3625,36.401,39480.633172071,0
+EMHY.US,D,20131127,000000,36.2459,36.4385,36.2213,36.2459,27679.681647607,0
+EMHY.US,D,20131129,000000,36.1037,36.4465,36.1037,36.4465,14829.666644565,0
+EMHY.US,D,20131202,000000,36.0652,36.401,35.8154,36.0218,32867.280296983,0
+EMHY.US,D,20131203,000000,35.604,36.0099,35.604,35.765,122668.53171658,0
+EMHY.US,D,20131204,000000,35.9408,35.9497,35.6238,35.7127,68152.672164278,0
+EMHY.US,D,20131205,000000,35.5004,35.9764,35.5004,35.8904,34428.724200426,0
+EMHY.US,D,20131206,000000,35.298,36.1037,35.298,35.9309,24740.076166612,0
+EMHY.US,D,20131209,000000,35.6633,36.5106,35.6633,36.4533,128207.50587471,0
+EMHY.US,D,20131210,000000,36.3536,36.5897,36.2094,36.5827,40708.928538398,0
+EMHY.US,D,20131211,000000,36.5017,36.6113,36.3259,36.4948,113685.67252888,0
+EMHY.US,D,20131212,000000,36.4336,36.5827,36.2301,36.5758,31195.461954192,0
+EMHY.US,D,20131213,000000,36.5017,36.6775,36.4197,36.5175,53336.169443672,0
+EMHY.US,D,20131216,000000,36.5827,36.7871,36.5699,36.7803,57259.018783449,0
+EMHY.US,D,20131217,000000,36.4859,36.7595,36.4781,36.5609,33168.025328968,0
+EMHY.US,D,20131218,000000,36.5265,36.8503,36.4069,36.4948,35426.144592702,0
+EMHY.US,D,20131219,000000,36.4948,36.6943,36.4701,36.4781,84338.222976619,0
+EMHY.US,D,20131220,000000,36.5175,36.7101,36.5106,36.5609,60101.413749055,0
+EMHY.US,D,20131223,000000,36.3793,36.6855,36.3793,36.5017,55927.437244521,0
+EMHY.US,D,20131224,000000,36.5471,36.5945,36.4781,36.5175,25680.790424911,0
+EMHY.US,D,20131226,000000,36.7101,36.7101,36.2707,36.2707,37155.681679007,0
+EMHY.US,D,20131227,000000,36.1946,36.3398,36.1887,36.2301,45333.516286143,0
+EMHY.US,D,20131230,000000,36.2301,36.5609,35.9951,36.2637,31701.766721845,0
+EMHY.US,D,20131231,000000,36.2153,36.3457,36.1482,36.3457,37788.562638573,0
+EMHY.US,D,20140102,000000,36.1037,36.3536,36.0573,36.3398,28431.037922804,0
+EMHY.US,D,20140103,000000,36.4287,36.4287,36.1551,36.2983,22024.257392919,0
+EMHY.US,D,20140106,000000,36.6261,36.6261,36.2094,36.3931,26903.010134026,0
+EMHY.US,D,20140107,000000,36.6035,36.6035,36.2459,36.2983,24538.566869086,0
+EMHY.US,D,20140108,000000,36.4948,36.4948,36.1818,36.2015,19144.395874508,0
+EMHY.US,D,20140109,000000,36.5945,36.6035,36.1719,36.1818,47732.388275284,0
+EMHY.US,D,20140110,000000,36.2459,36.401,36.2301,36.2637,19434.002201605,0
+EMHY.US,D,20140113,000000,36.5827,36.5827,36.1946,36.1946,41505.852242684,0
+EMHY.US,D,20140114,000000,36.5471,36.5471,36.241,36.2637,35893.970198014,0
+EMHY.US,D,20140115,000000,35.6386,36.5609,35.6386,36.3931,33863.688079725,0
+EMHY.US,D,20140116,000000,36.4701,36.5609,36.3457,36.3457,62225.868554128,0
+EMHY.US,D,20140117,000000,36.6113,36.6855,36.2015,36.4701,40848.66865427,0
+EMHY.US,D,20140121,000000,36.4701,36.4701,36.1887,36.4336,41138.274981368,0
+EMHY.US,D,20140122,000000,36.3931,36.5313,36.1314,36.2153,60151.031616285,0
+EMHY.US,D,20140123,000000,36.1887,36.1946,35.9694,36.004,55406.955943373,0
+EMHY.US,D,20140124,000000,35.9497,36.004,35.7127,35.765,54502.695628344,0
+EMHY.US,D,20140127,000000,35.3572,35.8371,35.3572,35.8292,67148.163505254,0
+EMHY.US,D,20140128,000000,35.8292,35.9635,35.6998,35.8075,68594.169921672,0
+EMHY.US,D,20140129,000000,35.8746,35.8974,35.6998,35.7127,32655.644904104,0
+EMHY.US,D,20140130,000000,36.0435,36.0435,35.6327,35.7324,29610.728031437,0
+EMHY.US,D,20140131,000000,35.604,35.6179,35.3828,35.3898,29207.709436385,0
+EMHY.US,D,20140203,000000,35.5695,35.5695,35.1972,35.3058,57823.042294615,0
+EMHY.US,D,20140204,000000,35.287,35.6465,35.287,35.6179,76404.427267492,0
+EMHY.US,D,20140205,000000,35.5418,35.7858,35.5063,35.7502,60576.327621114,0
+EMHY.US,D,20140206,000000,35.3572,35.8746,35.3572,35.7255,41799.509007923,0
+EMHY.US,D,20140207,000000,35.7502,35.8746,35.5508,35.765,36444.829785221,0
+EMHY.US,D,20140210,000000,36.0218,36.164,35.8746,35.8974,30730.674177486,0
+EMHY.US,D,20140211,000000,35.9862,36.0712,35.8075,35.8974,24512.239021168,0
+EMHY.US,D,20140212,000000,35.9497,36.0573,35.8371,36.0149,27052.876345252,0
+EMHY.US,D,20140213,000000,35.8075,36.0356,35.7986,35.9181,26064.569438793,0
+EMHY.US,D,20140214,000000,35.7255,35.925,35.7255,35.9033,59332.843111757,0
+EMHY.US,D,20140218,000000,36.1037,36.1946,35.8746,35.8904,34577.577802116,0
+EMHY.US,D,20140219,000000,35.9497,35.9497,35.8154,35.847,40455.776154571,0
+EMHY.US,D,20140220,000000,35.4016,35.9586,35.4016,35.9497,22115.392251097,0
+EMHY.US,D,20140221,000000,35.8974,36.1482,35.6386,36.1403,25404.348021773,0
+EMHY.US,D,20140224,000000,36.2707,36.4287,36.2707,36.3161,62287.637735782,0
+EMHY.US,D,20140225,000000,36.1818,36.5945,36.1818,36.4533,25643.323872105,0
+EMHY.US,D,20140226,000000,36.5758,36.5758,36.4336,36.4781,25784.076597513,0
+EMHY.US,D,20140227,000000,36.6855,36.7239,36.2637,36.6557,26163.805173253,0
+EMHY.US,D,20140228,000000,36.6113,36.9609,36.6113,36.8503,28596.09327706,0
+EMHY.US,D,20140303,000000,36.3457,36.7457,36.2459,36.3704,24107.195207045,0
+EMHY.US,D,20140304,000000,36.7239,36.7239,36.4623,36.5383,34765.923175683,0
+EMHY.US,D,20140305,000000,36.7239,36.9373,36.3398,36.9373,12242.449281857,0
+EMHY.US,D,20140306,000000,36.5175,36.6943,36.1107,36.6341,16463.005825015,0
+EMHY.US,D,20140307,000000,36.4623,36.6409,36.4623,36.5175,18705.93594572,0
+EMHY.US,D,20140310,000000,36.8029,36.8029,36.4069,36.4336,16766.788685607,0
+EMHY.US,D,20140311,000000,36.3536,36.5609,36.2153,36.4385,22242.981052546,0
+EMHY.US,D,20140312,000000,36.3536,36.4781,36.1946,36.2983,68024.070753294,0
+EMHY.US,D,20140313,000000,36.2341,36.3931,36.2341,36.2459,22596.381780367,0
+EMHY.US,D,20140314,000000,36.1946,36.5017,36.1482,36.2558,22078.938307826,0
+EMHY.US,D,20140317,000000,36.3161,36.4069,36.1107,36.3872,28627.484172654,0
+EMHY.US,D,20140318,000000,36.4385,36.4623,36.1166,36.4465,19297.299914339,0
+EMHY.US,D,20140319,000000,36.4465,36.5383,36.4197,36.4336,17919.138336787,0
+EMHY.US,D,20140320,000000,36.4287,36.5106,36.1946,36.3931,42884.013820236,0
+EMHY.US,D,20140321,000000,36.5017,36.5017,36.1719,36.4781,17792.562144873,0
+EMHY.US,D,20140324,000000,36.5758,36.6775,36.1403,36.5945,34003.428195597,0
+EMHY.US,D,20140325,000000,36.6627,36.8167,36.6627,36.6855,35801.822730302,0
+EMHY.US,D,20140326,000000,36.4336,37.0261,36.4336,36.8563,29971.217026006,0
+EMHY.US,D,20140327,000000,37.0173,37.1437,36.9886,37.1437,18136.849386877,0
+EMHY.US,D,20140328,000000,37.593,37.593,37.0834,37.115,17015.890631293,0
+EMHY.US,D,20140331,000000,37.4577,37.4577,37.1634,37.1634,18506.451867264,0
+EMHY.US,D,20140401,000000,37.0834,37.0992,37.0341,37.0607,27608.798980135,0
+EMHY.US,D,20140402,000000,37.4577,37.4577,37.0607,37.0992,29783.884261974,0
+EMHY.US,D,20140403,000000,36.9609,37.1713,36.9609,37.1634,21862.23986727,0
+EMHY.US,D,20140404,000000,37.429,37.4913,37.1081,37.1219,132493.88203767,0
+EMHY.US,D,20140407,000000,37.3431,37.3559,37.1881,37.2404,23287.994092982,0
+EMHY.US,D,20140408,000000,37.7273,37.7273,37.2967,37.4745,29303.907342239,0
+EMHY.US,D,20140409,000000,37.5485,37.6167,37.4913,37.5545,26947.564953581,0
+EMHY.US,D,20140410,000000,37.7549,37.9416,37.7065,37.7134,22995.349937279,0
+EMHY.US,D,20140411,000000,38.0512,38.0512,37.6098,37.6512,19695.255461714,0
+EMHY.US,D,20140414,000000,37.6986,37.6986,37.508,37.5485,15905.057971061,0
+EMHY.US,D,20140415,000000,37.6344,37.6828,37.4833,37.5011,14354.752772507,0
+EMHY.US,D,20140416,000000,37.6828,37.8053,37.4745,37.8053,133650.28212698,0
+EMHY.US,D,20140417,000000,37.8952,37.8952,37.5545,37.8655,19664.877175655,0
+EMHY.US,D,20140421,000000,37.9416,37.9416,37.7895,37.8576,13626.686516621,0
+EMHY.US,D,20140422,000000,37.9752,37.9752,37.8369,37.9613,24231.746179888,0
+EMHY.US,D,20140423,000000,37.6443,38.0344,37.6443,37.9169,63662.761484728,0
+EMHY.US,D,20140424,000000,38.0571,38.0571,37.8507,37.8507,36718.234359754,0
+EMHY.US,D,20140425,000000,38.0423,38.0423,37.6256,37.6256,12117.898309014,0
+EMHY.US,D,20140428,000000,37.6344,37.748,37.4073,37.7362,67999.768124447,0
+EMHY.US,D,20140429,000000,37.5762,37.9544,37.5762,37.9475,18829.474309026,0
+EMHY.US,D,20140430,000000,37.7194,38.146,37.7194,37.9752,17212.336881142,0
+EMHY.US,D,20140501,000000,37.9416,38.0048,37.7065,37.8438,21064.303553449,0
+EMHY.US,D,20140502,000000,37.83,38.0216,37.7273,37.9248,14625.119518434,0
+EMHY.US,D,20140505,000000,37.9416,37.9682,37.674,37.8734,14608.917765869,0
+EMHY.US,D,20140506,000000,38.1381,38.151,37.983,38.0423,48276.159595744,0
+EMHY.US,D,20140507,000000,38.228,38.228,37.8655,38.228,17198.160347648,0
+EMHY.US,D,20140508,000000,38.2496,38.4274,38.228,38.3682,17558.649342217,0
+EMHY.US,D,20140509,000000,38.1302,38.626,38.1302,38.3268,18565.183220312,0
+EMHY.US,D,20140512,000000,38.4422,39.4427,38.2734,38.2734,81131.288578303,0
+EMHY.US,D,20140513,000000,38.3682,38.5282,38.0729,38.4354,21199.99323118,0
+EMHY.US,D,20140514,000000,38.549,38.549,38.2358,38.2961,14380.068010889,0
+EMHY.US,D,20140515,000000,38.3268,38.5806,38.2822,38.4748,26250.889593289,0
+EMHY.US,D,20140516,000000,38.4354,38.5144,38.228,38.4748,18066.979328941,0
+EMHY.US,D,20140519,000000,38.5282,38.5282,38.3,38.4976,29783.884261974,0
+EMHY.US,D,20140520,000000,38.5568,38.5568,38.2438,38.4828,18141.912434554,0
+EMHY.US,D,20140521,000000,38.2072,38.5064,38.1894,38.46,21821.735485858,0
+EMHY.US,D,20140522,000000,38.626,38.626,38.3,38.3504,17276.131281866,0
+EMHY.US,D,20140523,000000,38.6122,38.6684,38.3682,38.6684,13687.44308874,0
+EMHY.US,D,20140527,000000,38.9133,38.9133,38.46,38.6852,24245.922713382,0
+EMHY.US,D,20140528,000000,38.4886,38.8906,38.46,38.8698,34835.793233619,0
+EMHY.US,D,20140529,000000,38.5648,38.9864,38.5648,38.9785,16498.447158751,0
+EMHY.US,D,20140530,000000,39.0812,39.0812,38.7148,38.9282,144963.15585543,0
+EMHY.US,D,20140602,000000,38.7148,38.8698,38.5568,38.7228,19562.603612589,0
+EMHY.US,D,20140603,000000,38.7228,38.8018,38.4886,38.6122,17015.890631293,0
+EMHY.US,D,20140604,000000,38.6466,38.8837,38.4206,38.6122,26486.827615016,0
+EMHY.US,D,20140605,000000,38.8698,38.8698,38.542,38.7276,27163.2507846,0
+EMHY.US,D,20140606,000000,38.9548,39.0812,38.8975,38.934,17716.616429725,0
+EMHY.US,D,20140609,000000,38.8698,39.2511,38.8698,39.1484,21322.518984952,0
+EMHY.US,D,20140610,000000,39.3943,39.4881,39.0812,39.1187,25496.495489486,0
+EMHY.US,D,20140611,000000,39.017,39.0812,38.8224,38.9548,53506.287845603,0
+EMHY.US,D,20140612,000000,38.9054,39.3241,38.8975,38.9933,25000.316817186,0
+EMHY.US,D,20140613,000000,39.0684,39.0684,38.8975,38.9647,31264.319402592,0
+EMHY.US,D,20140616,000000,39.1187,39.1187,38.7228,38.7494,41543.31879549,0
+EMHY.US,D,20140617,000000,38.7276,39.0605,38.6605,38.7228,26254.94003143,0
+EMHY.US,D,20140618,000000,38.7652,38.934,38.619,38.934,13853.51105253,0
+EMHY.US,D,20140619,000000,38.9864,39.0526,38.8837,38.9933,23836.828461118,0
+EMHY.US,D,20140620,000000,39.0091,39.1355,38.9647,39.1187,53205.542813617,0
+EMHY.US,D,20140623,000000,38.9706,39.1632,38.9706,39.0397,35768.406615637,0
+EMHY.US,D,20140624,000000,39.1118,39.4219,39.0901,39.2017,23509.755581214,0
+EMHY.US,D,20140625,000000,39.3162,39.3162,39.1355,39.2372,14607.905156334,0
+EMHY.US,D,20140626,000000,39.2254,39.2955,38.9459,39.259,13991.225949332,0
+EMHY.US,D,20140627,000000,39.3024,39.338,39.097,39.2372,26704.538665107,0
+EMHY.US,D,20140630,000000,39.0526,39.3873,39.0526,39.1187,14338.551019942,0
+EMHY.US,D,20140701,000000,38.8837,39.0318,38.8837,38.94,27985.48972727,0
+EMHY.US,D,20140702,000000,38.854,39.1632,38.854,38.9459,30925.095208265,0
+EMHY.US,D,20140703,000000,39.1355,39.1355,38.934,38.9548,43279.944148541,0
+EMHY.US,D,20140707,000000,38.8975,39.1039,38.8975,39.0318,15949.612790615,0
+EMHY.US,D,20140708,000000,39.0812,39.2323,38.9864,39.1711,21778.19327584,0
+EMHY.US,D,20140709,000000,39.259,39.332,39.259,39.3162,15697.473016324,0
+EMHY.US,D,20140710,000000,39.2017,39.4663,39.1276,39.2323,19009.718806312,0
+EMHY.US,D,20140711,000000,39.1276,39.3627,39.1187,39.259,27200.717337407,0
+EMHY.US,D,20140714,000000,39.259,39.3241,39.2372,39.2669,21078.480086943,0
+EMHY.US,D,20140715,000000,39.2669,39.414,39.1632,39.3103,23533.045600526,0
+EMHY.US,D,20140716,000000,39.2323,39.3795,39.1632,39.2076,15286.353544989,0
+EMHY.US,D,20140717,000000,39.2461,39.2461,39.097,39.1039,18211.782492489,0
+EMHY.US,D,20140718,000000,39.1039,39.2175,39.1039,39.1187,14140.079551022,0
+EMHY.US,D,20140721,000000,39.2372,39.2511,39.1553,39.178,17870.533079091,0
+EMHY.US,D,20140722,000000,39.1849,39.2254,39.1276,39.1928,124993.48320965,0
+EMHY.US,D,20140723,000000,39.2372,39.3873,39.2372,39.2955,36913.668000068,0
+EMHY.US,D,20140724,000000,39.6411,39.6411,39.3024,39.4585,19880.563006675,0
+EMHY.US,D,20140725,000000,39.5236,39.6895,39.3528,39.3627,11128.57879302,0
+EMHY.US,D,20140728,000000,39.3627,39.5029,39.1849,39.259,14741.569614994,0
+EMHY.US,D,20140729,000000,39.1118,39.4733,39.0466,39.0526,17343.976120732,0
+EMHY.US,D,20140730,000000,39.2076,39.332,39.2076,39.2076,16096.441173235,0
+EMHY.US,D,20140731,000000,39.1711,39.4427,38.9282,38.9548,140975.49950539,0
+EMHY.US,D,20140801,000000,38.619,38.9133,38.3436,38.6052,19205.152446626,0
+EMHY.US,D,20140804,000000,38.863,38.863,38.3356,38.4422,39806.693442439,0
+EMHY.US,D,20140805,000000,38.2822,38.6308,38.2072,38.2734,17852.306107456,0
+EMHY.US,D,20140806,000000,38.151,38.3128,37.9682,38.0946,35795.74707309,0
+EMHY.US,D,20140807,000000,38.1233,38.3958,38.1233,38.2654,31912.389505188,0
+EMHY.US,D,20140808,000000,38.3958,38.3958,38.146,38.2882,11500.206492477,0
+EMHY.US,D,20140811,000000,38.46,38.46,38.2882,38.38,15989.104562492,0
+EMHY.US,D,20140812,000000,38.4976,38.4976,38.2358,38.3958,16577.430702505,0
+EMHY.US,D,20140813,000000,38.3742,38.4522,38.2438,38.3504,16189.601250482,0
+EMHY.US,D,20140814,000000,38.4886,38.626,38.387,38.626,28960.63270977,0
+EMHY.US,D,20140815,000000,38.7869,38.7869,38.5568,38.7228,16110.617706729,0
+EMHY.US,D,20140818,000000,38.7652,38.7948,38.4748,38.7948,25703.067834689,0
+EMHY.US,D,20140819,000000,38.8076,38.8758,38.6388,38.8018,24396.801534143,0
+EMHY.US,D,20140820,000000,38.7228,38.8402,38.4886,38.701,15405.841470155,0
+EMHY.US,D,20140821,000000,38.8224,38.8224,38.5894,38.6466,11959.931221506,0
+EMHY.US,D,20140822,000000,38.7079,38.7148,38.4828,38.6852,10463.294328324,0
+EMHY.US,D,20140825,000000,38.6852,38.6852,38.4206,38.6388,8711.479832243,0
+EMHY.US,D,20140826,000000,38.701,38.8224,38.5736,38.7563,28842.157394139,0
+EMHY.US,D,20140827,000000,38.934,38.94,38.6852,38.8975,15462.547604132,0
+EMHY.US,D,20140828,000000,38.46,38.8076,38.46,38.8018,13209.491388076,0
+EMHY.US,D,20140829,000000,38.6773,38.934,38.6773,38.6852,31503.295252925,0
+EMHY.US,D,20140902,000000,38.6052,38.7948,38.3178,38.3178,21446.05734826,0
+EMHY.US,D,20140903,000000,38.221,38.542,38.0729,38.4058,31075.974029026,0
+EMHY.US,D,20140904,000000,38.5568,38.5568,38.2822,38.2822,55486.952096663,0
+EMHY.US,D,20140905,000000,38.3742,38.5064,38.2822,38.306,9328.1590392448,0
+EMHY.US,D,20140908,000000,37.9317,38.2142,37.91,37.9416,43347.788987406,0
+EMHY.US,D,20140909,000000,38.4126,38.4126,37.904,37.9613,10903.779476182,0
+EMHY.US,D,20140910,000000,38.3594,38.3594,37.8507,37.8734,15642.792101417,0
+EMHY.US,D,20140911,000000,37.9682,38.1233,37.9544,38.0216,18675.55765966,0
+EMHY.US,D,20140912,000000,38.1233,38.146,37.8872,38.0127,15132.436895622,0
+EMHY.US,D,20140915,000000,37.8221,37.9169,37.7194,37.7984,85625.249695994,0
+EMHY.US,D,20140916,000000,37.8655,37.9248,37.6898,37.7549,15833.162694055,0
+EMHY.US,D,20140917,000000,37.6058,37.7194,37.5416,37.6344,11259.205423075,0
+EMHY.US,D,20140918,000000,37.6058,37.6058,37.4073,37.4439,17411.820959597,0
+EMHY.US,D,20140919,000000,37.3846,37.669,37.3362,37.5337,24067.703435168,0
+EMHY.US,D,20140922,000000,37.7549,37.9317,37.6167,37.7549,67243.348801573,0
+EMHY.US,D,20140923,000000,37.992,38.0048,37.5416,37.669,26507.079805722,0
+EMHY.US,D,20140924,000000,37.6986,38.0216,37.6986,37.904,15454.44672785,0
+EMHY.US,D,20140925,000000,37.8952,37.8952,37.6344,37.8053,14796.250529901,0
+EMHY.US,D,20140926,000000,37.8872,38.0788,37.7362,37.7984,12840.901517223,0
+EMHY.US,D,20140929,000000,37.6344,38.2654,37.5219,37.5703,53799.944610842,0
+EMHY.US,D,20140930,000000,37.6058,37.6098,37.3639,37.4014,28973.796633729,0
+EMHY.US,D,20141001,000000,37.351,37.351,36.877,37.2079,33478.896456309,0
+EMHY.US,D,20141002,000000,37.2769,37.2769,37.115,37.1634,16537.938930628,0
+EMHY.US,D,20141003,000000,37.0537,37.4241,37.0341,37.2315,17930.277041675,0
+EMHY.US,D,20141006,000000,37.2315,37.2691,37.0992,37.2147,10860.237266163,0
+EMHY.US,D,20141007,000000,37.0913,37.2147,36.8119,37.1289,92771.235186653,0
+EMHY.US,D,20141008,000000,37.1437,37.351,37.1219,37.2769,19773.226395933,0
+EMHY.US,D,20141009,000000,37.2908,37.351,37.1801,37.2473,31035.469647614,0
+EMHY.US,D,20141010,000000,37.0755,37.1357,36.9886,37.0834,11553.874797849,0
+EMHY.US,D,20141013,000000,36.8563,37.1289,36.8563,37.0173,9498.2774411763,0
+EMHY.US,D,20141014,000000,36.9797,37.2079,36.9461,37.0341,13574.030820785,0
+EMHY.US,D,20141015,000000,36.7525,36.9461,36.5699,36.7377,41460.284813595,0
+EMHY.US,D,20141016,000000,36.4336,36.6113,36.401,36.5897,30357.021258958,0
+EMHY.US,D,20141017,000000,36.6035,37.0676,36.6035,36.9047,22621.69701875,0
+EMHY.US,D,20141020,000000,37.0834,37.1555,36.9461,37.0399,16368.833138231,0
+EMHY.US,D,20141021,000000,37.0044,37.1881,36.9797,37.0459,23880.370671137,0
+EMHY.US,D,20141022,000000,37.1881,37.2404,36.9047,37.1713,46317.772754461,0
+EMHY.US,D,20141023,000000,37.1713,37.2601,37.1495,37.1495,25241.317886589,0
+EMHY.US,D,20141024,000000,37.1495,37.3559,37.1495,37.2227,19543.364031418,0
+EMHY.US,D,20141027,000000,36.9797,37.3362,36.9797,37.2967,19747.911157551,0
+EMHY.US,D,20141028,000000,37.3559,37.669,37.3559,37.669,136463.31141606,0
+EMHY.US,D,20141029,000000,37.8655,37.8655,37.5989,37.6898,25221.065695882,0
+EMHY.US,D,20141030,000000,37.7549,37.8734,37.4162,37.8221,20774.697226351,0
+EMHY.US,D,20141031,000000,38.9933,38.9933,37.7549,37.7895,23931.001147902,0
+EMHY.US,D,20141103,000000,37.7549,37.7549,37.5703,37.748,29913.498282493,0
+EMHY.US,D,20141104,000000,37.5762,37.5989,37.3362,37.351,197151.02608606,0
+EMHY.US,D,20141105,000000,37.3639,37.5416,37.2315,37.3362,20706.852387486,0
+EMHY.US,D,20141106,000000,37.3717,37.4369,37.2315,37.2404,43536.134360973,0
+EMHY.US,D,20141107,000000,37.351,37.3717,37.0676,37.0834,199629.8942285,0
+EMHY.US,D,20141110,000000,37.196,37.196,36.9975,37.0459,57286.359240903,0
+EMHY.US,D,20141111,000000,36.9886,37.196,36.9886,37.0341,20835.45379847,0
+EMHY.US,D,20141112,000000,36.9797,37.0676,36.9283,36.9283,21934.135144277,0
+EMHY.US,D,20141113,000000,36.9975,37.0459,36.5699,36.8563,72406.644822101,0
+EMHY.US,D,20141114,000000,36.8563,37.0341,36.8335,36.9609,22445.502959607,0
+EMHY.US,D,20141117,000000,37.0093,37.2079,36.7663,36.8335,22352.342882359,0
+EMHY.US,D,20141118,000000,36.8503,37.1713,36.7525,37.1713,20313.959887786,0
+EMHY.US,D,20141119,000000,36.877,37.1437,36.8415,37.0399,32271.865890223,0
+EMHY.US,D,20141120,000000,37.2009,37.2315,36.8997,37.0755,32400.467301206,0
+EMHY.US,D,20141121,000000,37.0992,37.2601,37.0913,37.1219,28424.962265592,0
+EMHY.US,D,20141124,000000,37.3846,37.3846,37.0992,37.1713,26353.163156355,0
+EMHY.US,D,20141125,000000,37.1881,37.2227,37.0607,37.0992,23674.810935469,0
+EMHY.US,D,20141126,000000,37.0044,37.2315,36.877,37.1801,16899.440534733,0
+EMHY.US,D,20141128,000000,37.0913,37.1801,36.9689,36.9737,31427.349537777,0
+EMHY.US,D,20141201,000000,36.7595,36.9283,36.5383,36.6855,53608.561408669,0
+EMHY.US,D,20141202,000000,36.2094,36.5945,36.1887,36.3536,59183.989510067,0
+EMHY.US,D,20141203,000000,36.0801,36.3793,36.0218,36.3793,24148.712197992,0
+EMHY.US,D,20141204,000000,36.401,36.5471,36.3457,36.3457,27706.009495525,0
+EMHY.US,D,20141205,000000,36.3457,36.3457,35.9951,36.2213,26485.815005481,0
+EMHY.US,D,20141208,000000,36.2015,36.2015,35.3956,35.4836,185894.85849159,0
+EMHY.US,D,20141209,000000,35.2792,35.8974,35.1518,35.1902,45525.912097852,0
+EMHY.US,D,20141210,000000,35.0786,35.3828,34.6836,34.6836,26892.884038673,0
+EMHY.US,D,20141211,000000,34.6945,35.0618,34.6294,34.653,26444.298014533,0
+EMHY.US,D,20141212,000000,34.5671,34.9286,33.9233,33.9311,70299.404379128,0
+EMHY.US,D,20141215,000000,33.9736,34.1563,33.3011,33.5579,91228.018254846,0
+EMHY.US,D,20141216,000000,33.1115,33.3515,32.8162,32.8162,36646.339082747,0
+EMHY.US,D,20141217,000000,33.4502,33.7721,33.4502,33.6773,34700.103555888,0
+EMHY.US,D,20141218,000000,34.7616,34.7616,34.2896,34.5671,47306.07966092,0
+EMHY.US,D,20141219,000000,34.7538,35.132,34.734,34.9542,30961.549151536,0
+EMHY.US,D,20141222,000000,35.0254,35.3276,35.0125,35.0974,80073.111613908,0
+EMHY.US,D,20141223,000000,35.0422,35.1824,34.97,34.976,124991.45799057,0
+EMHY.US,D,20141224,000000,34.813,35.0254,34.6758,34.9,14709.166109864,0
+EMHY.US,D,20141226,000000,35.7986,35.7986,34.6945,35.0254,13948.696348848,0
+EMHY.US,D,20141229,000000,35.213,35.213,34.6886,34.8842,41079.543628319,0
+EMHY.US,D,20141230,000000,34.9464,35.055,34.892,34.9464,26533.40765364,0
+EMHY.US,D,20141231,000000,34.892,35.0332,34.7616,34.813,21436.943862442,0
+EMHY.US,D,20150102,000000,34.9918,35.0618,34.8002,34.9196,10492.660004848,0
+EMHY.US,D,20150105,000000,34.0042,35.213,34.0042,34.6294,29158.091569154,0
+EMHY.US,D,20150106,000000,34.3923,34.4832,33.9667,34.0042,210625.82117238,0
+EMHY.US,D,20150107,000000,34.0131,34.3489,33.8295,34.179,323791.01240012,0
+EMHY.US,D,20150108,000000,34.4536,34.7133,34.2521,34.497,182903.6099243,0
+EMHY.US,D,20150109,000000,34.0684,34.5898,34.0684,34.4447,24577.046031427,0
+EMHY.US,D,20150112,000000,34.4901,34.4901,34.2896,34.4447,19577.792755618,0
+EMHY.US,D,20150113,000000,34.099,34.3281,34.0349,34.179,30978.763513636,0
+EMHY.US,D,20150114,000000,34.1484,34.3489,34.1484,34.3193,22771.563229975,0
+EMHY.US,D,20150115,000000,33.9233,34.3627,33.9233,34.179,33589.270895656,0
+EMHY.US,D,20150116,000000,34.3341,34.3341,34.099,34.1484,21453.145615007,0
+EMHY.US,D,20150120,000000,34.0615,34.3193,34.0437,34.179,41619.264510638,0
+EMHY.US,D,20150121,000000,34.0437,34.3341,34.0349,34.2847,32112.88619318,0
+EMHY.US,D,20150122,000000,34.2057,34.2778,33.9163,34.2057,23578.613029615,0
+EMHY.US,D,20150123,000000,34.4703,34.6758,34.3341,34.6758,60752.521680257,0
+EMHY.US,D,20150126,000000,34.659,34.6669,34.4536,34.5108,41591.924053185,0
+EMHY.US,D,20150127,000000,34.4901,34.8446,34.4901,34.5612,96930.022548158,0
+EMHY.US,D,20150128,000000,34.5898,34.7942,34.573,34.734,124329.21135448,0
+EMHY.US,D,20150129,000000,34.659,34.813,34.6353,34.6836,28417.873998845,0
+EMHY.US,D,20150130,000000,34.9128,34.9542,34.6836,34.7774,133365.73884756,0
+EMHY.US,D,20150202,000000,34.659,34.813,34.6224,34.7004,243252.10039997,0
+EMHY.US,D,20150203,000000,34.8377,34.9542,34.659,34.9464,49285.731302445,0
+EMHY.US,D,20150204,000000,35.1142,35.1142,34.8762,34.9048,23598.865220321,0
+EMHY.US,D,20150205,000000,34.7854,35.0618,34.7854,34.9996,65516.849543875,0
+EMHY.US,D,20150206,000000,34.97,35.1902,34.9,34.9128,163331.89282589,0
+EMHY.US,D,20150209,000000,35.0125,35.1438,34.8842,34.9128,35467.661583651,0
+EMHY.US,D,20150210,000000,34.813,35.0036,34.7212,34.7439,66325.924562585,0
+EMHY.US,D,20150211,000000,34.7854,34.9,34.7133,34.8002,34195.824007305,0
+EMHY.US,D,20150212,000000,34.9996,35.0974,34.5108,34.9048,26986.044115922,0
+EMHY.US,D,20150213,000000,34.9848,35.2614,34.97,35.2614,27260.46129999,0
+EMHY.US,D,20150217,000000,35.9033,35.9033,35.0786,35.1054,31831.380742364,0
+EMHY.US,D,20150218,000000,35.691,35.691,35.1142,35.1824,22522.461284291,0
+EMHY.US,D,20150219,000000,35.1972,35.2198,35.0254,35.0254,24687.420470776,0
+EMHY.US,D,20150220,000000,35.0332,35.213,35.0174,35.1518,19523.111840712,0
+EMHY.US,D,20150223,000000,35.213,35.533,34.8762,34.9464,29230.999455697,0
+EMHY.US,D,20150224,000000,34.9128,35.1438,34.9128,35.0934,24572.995593286,0
+EMHY.US,D,20150225,000000,34.976,35.3898,34.976,35.2198,14572.463822598,0
+EMHY.US,D,20150226,000000,35.3898,35.3898,35.1744,35.2712,24704.634832876,0
+EMHY.US,D,20150227,000000,35.5656,35.5656,35.2792,35.287,25880.274503367,0
+EMHY.US,D,20150302,000000,35.1744,35.4184,35.0786,35.0786,24680.332204029,0
+EMHY.US,D,20150303,000000,35.3206,35.3572,34.659,35.1596,23055.093899861,0
+EMHY.US,D,20150304,000000,35.1518,35.5192,35.1232,35.1596,32414.643834701,0
+EMHY.US,D,20150305,000000,35.4016,35.4263,35.213,35.213,28612.295029625,0
+EMHY.US,D,20150306,000000,35.4322,35.4322,35.0688,35.0688,21289.102870287,0
+EMHY.US,D,20150309,000000,35.3898,35.3898,34.976,34.9996,16142.008602323,0
+EMHY.US,D,20150310,000000,34.7774,34.9384,34.7706,34.7774,39735.810774968,0
+EMHY.US,D,20150311,000000,34.7942,34.9128,34.7252,34.7774,69163.256480515,0
+EMHY.US,D,20150312,000000,34.9996,35.0786,34.8377,34.9542,80688.778211374,0
+EMHY.US,D,20150313,000000,34.8446,34.8446,34.5444,34.5898,27391.087930045,0
+EMHY.US,D,20150316,000000,34.5247,34.6442,34.4703,34.5108,29158.091569154,0
+EMHY.US,D,20150317,000000,34.4447,34.6294,34.4289,34.4624,15998.21804831,0
+EMHY.US,D,20150318,000000,34.58,34.7212,34.2521,34.5533,135611.70679687,0
+EMHY.US,D,20150319,000000,34.6945,34.9196,34.5898,34.6669,65232.306264454,0
+EMHY.US,D,20150320,000000,34.9128,35.137,34.7706,34.9996,25496.495489486,0
+EMHY.US,D,20150323,000000,35.287,35.3206,34.9848,35.0856,18170.265501542,0
+EMHY.US,D,20150324,000000,35.2712,35.3058,35.0974,35.1438,30380.31127827,0
+EMHY.US,D,20150325,000000,35.1676,35.3206,35.132,35.1744,28206.238605966,0
+EMHY.US,D,20150326,000000,35.2338,35.3206,35.0254,35.0856,36750.637864884,0
+EMHY.US,D,20150327,000000,35.1676,35.2792,35.0934,35.1676,19938.281750188,0
+EMHY.US,D,20150330,000000,35.1232,35.3898,34.892,35.2554,61978.791827513,0
+EMHY.US,D,20150331,000000,35.2476,35.287,35.0688,35.2554,44237.872768941,0
+EMHY.US,D,20150401,000000,35.213,35.765,35.1438,35.1972,23181.670091775,0
+EMHY.US,D,20150402,000000,35.2614,35.3956,35.1824,35.287,16142.008602323,0
+EMHY.US,D,20150406,000000,35.6465,35.6465,35.3276,35.4322,22513.347798473,0
+EMHY.US,D,20150407,000000,35.4184,35.8075,35.367,35.5586,58618.953389366,0
+EMHY.US,D,20150408,000000,35.7176,36.1166,35.604,35.7778,337806.5409783,0
+EMHY.US,D,20150409,000000,35.8371,36.0099,35.8371,35.8974,26988.069334993,0
+EMHY.US,D,20150410,000000,35.9764,36.1314,35.8835,36.0573,21560.482225749,0
+EMHY.US,D,20150413,000000,36.2637,36.2637,36.0959,36.1037,19122.11846473,0
+EMHY.US,D,20150414,000000,35.8658,36.401,35.8658,36.2558,37294.409185344,0
+EMHY.US,D,20150415,000000,36.2707,36.3457,36.1166,36.3259,28947.468785811,0
+EMHY.US,D,20150416,000000,36.0959,36.2341,36.0879,36.2213,23112.812643374,0
+EMHY.US,D,20150417,000000,35.7917,36.1946,35.7917,36.004,18718.087260144,0
+EMHY.US,D,20150420,000000,36.0573,36.3457,35.9408,35.9694,21908.819905895,0
+EMHY.US,D,20150421,000000,36.0099,36.0801,35.9497,36.004,61987.905313331,0
+EMHY.US,D,20150422,000000,35.9862,36.2459,35.9862,36.1314,81531.26934475,0
+EMHY.US,D,20150423,000000,36.2459,36.718,36.1551,36.2914,622861.18821479,0
+EMHY.US,D,20150424,000000,36.2983,36.5383,36.2983,36.4701,48501.971522117,0
+EMHY.US,D,20150427,000000,36.5313,36.6697,36.5106,36.6489,18443.670076075,0
+EMHY.US,D,20150428,000000,36.4623,36.5265,36.1887,36.3398,18039.638871488,0
+EMHY.US,D,20150429,000000,35.8658,36.3872,35.8658,36.2637,98996.758609718,0
+EMHY.US,D,20150430,000000,36.0573,36.3625,35.9764,36.3625,30648.652805126,0
+EMHY.US,D,20150501,000000,36.1719,36.3398,35.9309,36.0356,16814.381333767,0
+EMHY.US,D,20150504,000000,36.3062,36.3062,35.7255,36.0514,61294.267781646,0
+EMHY.US,D,20150505,000000,36.0573,36.2845,36.0435,36.2845,690804.25020526,0
+EMHY.US,D,20150506,000000,36.3398,36.3872,36.2015,36.2341,31497.219595714,0
+EMHY.US,D,20150507,000000,36.2983,36.5383,36.1482,36.3062,1029099.8815891,0
+EMHY.US,D,20150508,000000,36.401,36.5265,36.401,36.5017,557627.8693408,0
+EMHY.US,D,20150511,000000,36.5383,36.5383,36.4781,36.5017,447789.10043656,0
+EMHY.US,D,20150512,000000,36.2341,36.3872,36.2341,36.3319,224805.39249529,0
+EMHY.US,D,20150513,000000,36.4287,36.4701,36.3319,36.4069,215757.72629732,0
+EMHY.US,D,20150514,000000,36.5313,36.6193,35.4766,36.4336,78923.799791335,0
+EMHY.US,D,20150515,000000,36.4385,36.5175,36.1946,36.5106,53652.103618687,0
+EMHY.US,D,20150518,000000,36.5383,36.5383,36.4287,36.4336,54297.135892677,0
+EMHY.US,D,20150519,000000,36.4069,36.7663,36.2785,36.3259,69486.278922277,0
+EMHY.US,D,20150520,000000,36.2459,36.5945,36.2459,36.3625,54792.301955442,0
+EMHY.US,D,20150521,000000,36.3625,36.5265,36.3625,36.5175,99536.479492037,0
+EMHY.US,D,20150522,000000,36.6409,36.6409,36.4197,36.4385,65362.932894509,0
+EMHY.US,D,20150526,000000,36.5383,36.5383,36.3872,36.4533,31607.594035061,0
+EMHY.US,D,20150527,000000,36.4533,36.4781,36.2153,36.3062,20745.331549827,0
+EMHY.US,D,20150528,000000,36.4533,36.4533,36.2015,36.2094,56959.286360999,0
+EMHY.US,D,20150529,000000,36.0879,36.4701,36.0879,36.2785,57225.602668784,0
+EMHY.US,D,20150601,000000,36.3319,36.3319,35.8904,35.9033,178459.26667384,0
+EMHY.US,D,20150602,000000,35.9497,36.0356,35.8292,35.847,124903.36096101,0
+EMHY.US,D,20150603,000000,35.8598,36.0149,35.765,35.765,72007.67666519,0
+EMHY.US,D,20150604,000000,35.8974,35.8974,35.6554,35.7502,117302.71378899,0
+EMHY.US,D,20150605,000000,35.5063,35.6465,35.4016,35.5656,71737.309919263,0
+EMHY.US,D,20150608,000000,35.6238,35.6238,35.3956,35.4086,24680.332204029,0
+EMHY.US,D,20150609,000000,35.4263,35.526,35.287,35.3572,31380.769499153,0
+EMHY.US,D,20150610,000000,35.453,35.453,35.3354,35.3354,44433.306409255,0
+EMHY.US,D,20150611,000000,35.4016,35.4914,35.287,35.3956,68402.786719499,0
+EMHY.US,D,20150612,000000,35.3956,35.526,35.3956,35.5063,30648.652805126,0
+EMHY.US,D,20150615,000000,35.4322,35.5063,35.3128,35.367,35667.145662106,0
+EMHY.US,D,20150616,000000,35.2406,35.453,35.2338,35.2406,73910.369982032,0
+EMHY.US,D,20150617,000000,35.4184,35.4184,35.0856,35.3276,21560.482225749,0
+EMHY.US,D,20150618,000000,35.3898,35.533,35.2406,35.533,32954.364717019,0
+EMHY.US,D,20150619,000000,35.4392,35.604,35.4392,35.533,19122.11846473,0
+EMHY.US,D,20150622,000000,35.6633,35.6702,35.5942,35.604,68484.808091859,0
+EMHY.US,D,20150623,000000,35.684,35.7423,35.5586,35.6771,48585.005504013,0
+EMHY.US,D,20150624,000000,35.7858,35.7986,35.691,35.7176,38376.888778587,0
+EMHY.US,D,20150625,000000,35.691,35.765,35.684,35.7502,46645.8582439,0
+EMHY.US,D,20150626,000000,35.7423,35.7423,35.5656,35.6386,48277.17220528,0
+EMHY.US,D,20150629,000000,35.3828,35.4618,35.3058,35.3206,61294.267781646,0
+EMHY.US,D,20150630,000000,35.3354,35.4836,35.3354,35.3898,61439.070945195,0
+EMHY.US,D,20150701,000000,35.2792,35.3434,35.2712,35.2712,12071.31827039,0
+EMHY.US,D,20150702,000000,35.3128,35.447,35.3128,35.4392,57225.602668784,0
+EMHY.US,D,20150706,000000,35.5418,35.5418,35.2614,35.3492,24140.61132171,0
+EMHY.US,D,20150707,000000,35.2614,35.3206,35.1744,35.213,35667.145662106,0
+EMHY.US,D,20150708,000000,35.0254,35.1142,35.0254,35.0688,35934.474579427,0
+EMHY.US,D,20150709,000000,35.0786,35.298,35.0786,35.2338,29016.326234211,0
+EMHY.US,D,20150710,000000,35.3354,35.3354,35.1744,35.2406,31051.671400178,0
+EMHY.US,D,20150713,000000,35.3276,35.3276,35.2406,35.2712,34714.280089383,0
+EMHY.US,D,20150714,000000,35.2476,35.2792,35.1744,35.1824,14040.843816562,0
+EMHY.US,D,20150715,000000,35.1902,35.3354,35.137,35.1824,27948.023174463,0
+EMHY.US,D,20150716,000000,35.3828,35.4184,35.2614,35.3206,36210.916982565,0
+EMHY.US,D,20150717,000000,35.291,35.3828,35.2792,35.291,61160.603322986,0
+EMHY.US,D,20150720,000000,35.2792,35.367,35.2338,35.2614,73769.617256624,0
+EMHY.US,D,20150721,000000,35.3206,35.4184,35.2338,35.4184,71603.645460604,0
+EMHY.US,D,20150722,000000,35.4184,35.4184,35.287,35.3828,24140.61132171,0
+EMHY.US,D,20150723,000000,35.3572,35.367,35.1902,35.213,67395.240231869,0
+EMHY.US,D,20150724,000000,35.1676,35.2268,35.137,35.137,24407.940239031,0
+EMHY.US,D,20150727,000000,35.1596,35.1596,34.9,34.9048,101433.09715167,0
+EMHY.US,D,20150728,000000,34.9196,35.0125,34.8377,34.9384,183216.50627071,0
+EMHY.US,D,20150729,000000,34.97,35.1232,34.97,35.0786,81914.035749095,0
+EMHY.US,D,20150730,000000,35.0856,35.1902,35.0332,35.1596,160426.7160691,0
+EMHY.US,D,20150731,000000,35.1744,35.2476,35.0934,35.1232,210606.58159122,0
+EMHY.US,D,20150803,000000,34.9918,34.9918,34.8526,34.8634,27675.631209465,0
+EMHY.US,D,20150804,000000,34.9642,34.9642,34.813,34.8308,28886.712213692,0
+EMHY.US,D,20150805,000000,34.8377,34.8722,34.7439,34.8722,29971.217026006,0
+EMHY.US,D,20150806,000000,34.7252,34.8061,34.5612,34.6224,71317.076962112,0
+EMHY.US,D,20150807,000000,34.6086,34.6836,34.5306,34.6224,31051.671400178,0
+EMHY.US,D,20150810,000000,34.6294,34.6294,34.5187,34.5187,14515.75768862,0
+EMHY.US,D,20150811,000000,34.7074,34.7074,34.5365,34.5997,45472.24379248,0
+EMHY.US,D,20150812,000000,34.5306,34.6224,34.4703,34.58,23458.112494914,0
+EMHY.US,D,20150813,000000,34.5533,34.6086,34.4753,34.497,28339.903064627,0
+EMHY.US,D,20150814,000000,34.4753,34.5247,34.4358,34.4536,15731.901740524,0
+EMHY.US,D,20150817,000000,34.5049,34.5187,34.4358,34.4703,20068.908380243,0
+EMHY.US,D,20150818,000000,34.3983,34.4289,34.3341,34.341,12884.443727241,0
+EMHY.US,D,20150819,000000,34.4131,34.4131,34.2521,34.2778,29428.458315082,0
+EMHY.US,D,20150820,000000,34.1632,34.2155,34.1079,34.1079,24003.909034443,0
+EMHY.US,D,20150821,000000,34.0615,34.0615,33.8433,33.9015,56004.395569204,0
+EMHY.US,D,20150824,000000,33.9015,34.0921,32.0104,33.1589,100810.34228746,0
+EMHY.US,D,20150825,000000,33.6003,33.7939,33.5431,33.6083,264714.35950079,0
+EMHY.US,D,20150826,000000,33.3515,33.7227,33.3515,33.6161,45294.024514266,0
+EMHY.US,D,20150827,000000,33.9233,34.0615,33.8581,34.0042,1133979.9015989,0
+EMHY.US,D,20150828,000000,33.8857,34.1701,33.8857,34.099,376045.71486008,0
+EMHY.US,D,20150831,000000,34.179,34.2155,34.0526,34.179,184834.65630812,0
+EMHY.US,D,20150901,000000,33.9015,34.0003,32.832,33.9163,133580.41206904,0
+EMHY.US,D,20150902,000000,33.9085,33.9085,33.8295,33.8759,174938.42331958,0
+EMHY.US,D,20150903,000000,33.944,34.0743,33.6685,33.9795,135338.30222234,0
+EMHY.US,D,20150904,000000,33.7721,34.2363,33.7721,34.1217,206668.54310841,0
+EMHY.US,D,20150908,000000,34.1079,34.1563,34.0042,34.0437,143881.68887172,0
+EMHY.US,D,20150909,000000,34.021,34.1632,34.021,34.0437,131272.67493809,0
+EMHY.US,D,20150910,000000,33.9865,34.0615,33.9391,33.9865,116857.16559346,0
+EMHY.US,D,20150911,000000,33.9943,34.0526,33.9736,33.9943,31598.480549243,0
+EMHY.US,D,20150914,000000,34.0526,34.0526,33.9163,33.9667,40007.19013043,0
+EMHY.US,D,20150915,000000,33.9598,33.9865,33.9598,33.9736,27796.131744167,0
+EMHY.US,D,20150916,000000,34.0042,34.1129,33.9943,34.0684,58175.430412901,0
+EMHY.US,D,20150917,000000,34.1217,34.2896,34.099,34.26,56082.366503423,0
+EMHY.US,D,20150918,000000,34.2699,34.3923,34.2699,34.3113,111068.07688011,0
+EMHY.US,D,20150921,000000,34.3923,34.3923,34.1217,34.1217,25496.495489486,0
+EMHY.US,D,20150922,000000,34.1701,34.1701,33.8166,33.8295,26850.354438191,0
+EMHY.US,D,20150923,000000,33.7801,33.8067,33.7543,33.7543,21683.007979521,0
+EMHY.US,D,20150924,000000,33.6685,33.6685,33.4591,33.5233,46600.290814812,0
+EMHY.US,D,20150925,000000,33.6003,33.6003,33.4591,33.4749,65909.742043574,0
+EMHY.US,D,20150928,000000,33.3939,33.4019,33.2142,33.2359,79292.389662187,0
+EMHY.US,D,20150929,000000,33.2577,33.2577,33.0029,33.0265,93707.899006811,0
+EMHY.US,D,20150930,000000,33.0413,33.3297,33.0413,33.3219,28747.984707356,0
+EMHY.US,D,20151001,000000,33.1589,33.2577,33.1589,33.2043,15458.497165991,0
+EMHY.US,D,20151002,000000,33.2419,33.5095,33.2419,33.5095,27527.790217311,0
+EMHY.US,D,20151005,000000,33.5717,33.7465,33.5579,33.6567,55492.015144339,0
+EMHY.US,D,20151006,000000,33.7583,33.8521,33.7227,33.8225,150255.05328694,0
+EMHY.US,D,20151007,000000,34.0349,34.1988,33.9598,33.9598,136288.12996646,0
+EMHY.US,D,20151008,000000,34.0042,34.1079,33.9499,34.021,37155.681679007,0
+EMHY.US,D,20151009,000000,34.2057,34.2521,34.1375,34.2521,8813.753395309,0
+EMHY.US,D,20151012,000000,34.3044,34.3113,34.1632,34.2975,11914.363792418,0
+EMHY.US,D,20151013,000000,34.1563,34.26,34.1079,34.1701,12477.374694049,0
+EMHY.US,D,20151014,000000,34.2235,34.2284,34.0684,34.1217,21020.761343431,0
+EMHY.US,D,20151015,000000,34.26,34.3548,34.2452,34.3193,15052.440742333,0
+EMHY.US,D,20151016,000000,34.3983,34.5898,34.3983,34.5671,55058.618263228,0
+EMHY.US,D,20151019,000000,34.573,34.6145,34.5108,34.5187,35115.273465363,0
+EMHY.US,D,20151020,000000,34.5187,34.5612,34.422,34.4753,14782.073996406,0
+EMHY.US,D,20151021,000000,34.4289,34.4624,34.3113,34.4289,52344.824708606,0
+EMHY.US,D,20151022,000000,34.3696,34.5365,34.3696,34.4447,21020.761343431,0
+EMHY.US,D,20151023,000000,34.5247,34.6669,34.5187,34.573,12071.31827039,0
+EMHY.US,D,20151026,000000,34.6353,34.7074,34.6294,34.6886,20068.908380243,0
+EMHY.US,D,20151027,000000,34.6669,34.6836,34.58,34.6086,23327.485864859,0
+EMHY.US,D,20151028,000000,34.5671,34.6669,34.4131,34.58,111608.81037196,0
+EMHY.US,D,20151029,000000,34.4624,34.5247,34.3489,34.4131,397882.63948897,0
+EMHY.US,D,20151030,000000,34.3627,34.497,34.26,34.4832,868588.10631905,0
+EMHY.US,D,20151102,000000,34.2778,34.422,34.2778,34.341,690715.14056616,0
+EMHY.US,D,20151103,000000,34.4832,34.6145,34.4536,34.5365,33901.154632531,0
+EMHY.US,D,20151104,000000,34.7212,34.7854,34.6086,34.6353,465123.96307147,0
+EMHY.US,D,20151105,000000,34.7706,34.8308,34.6758,34.7252,19122.11846473,0
+EMHY.US,D,20151106,000000,34.7004,34.7004,34.4131,34.58,26039.25420041,0
+EMHY.US,D,20151109,000000,34.497,34.497,34.3113,34.3548,15312.681392907,0
+EMHY.US,D,20151110,000000,34.3341,34.3765,34.2521,34.3765,17488.779284281,0
+EMHY.US,D,20151111,000000,34.2521,34.3489,34.2235,34.2284,13287.462322294,0
+EMHY.US,D,20151112,000000,34.2847,34.422,34.1909,34.1909,16683.754703712,0
+EMHY.US,D,20151113,000000,34.3193,34.3193,34.2155,34.2699,6106.035497899,0
+EMHY.US,D,20151116,000000,34.1701,34.2521,34.0743,34.2521,8813.753395309,0
+EMHY.US,D,20151117,000000,34.182,34.3193,34.182,34.3193,8544.3992589174,0
+EMHY.US,D,20151118,000000,34.2235,34.497,34.2235,34.3696,7593.5589052645,0
+EMHY.US,D,20151119,000000,34.497,34.573,34.4703,34.5612,12477.374694049,0
+EMHY.US,D,20151120,000000,34.734,34.8377,34.6294,34.8377,8813.753395309,0
+EMHY.US,D,20151123,000000,34.8446,34.8634,34.7133,34.8377,10310.390288493,0
+EMHY.US,D,20151124,000000,34.5898,34.8377,34.5898,34.6145,17222.462976495,0
+EMHY.US,D,20151125,000000,34.5444,34.653,34.5444,34.5533,12884.443727241,0
+EMHY.US,D,20151127,000000,34.4703,35.2476,34.4703,34.5187,13557.829068221,0
+EMHY.US,D,20151130,000000,34.6294,34.6294,34.3627,34.3627,13426.189828631,0
+EMHY.US,D,20151201,000000,34.2896,34.2896,34.1306,34.2284,12989.755118913,0
+EMHY.US,D,20151202,000000,34.0842,34.1701,33.9865,33.9943,4896.9797127429,0
+EMHY.US,D,20151203,000000,33.9795,34.0615,33.8225,33.8353,294811.14010917,0
+EMHY.US,D,20151204,000000,33.9233,34.0003,33.8581,33.8669,11794.875867251,0
+EMHY.US,D,20151207,000000,33.7998,34.0684,33.7998,33.9085,18443.670076075,0
+EMHY.US,D,20151208,000000,33.9943,34.021,33.8295,33.9015,17577.888923388,0
+EMHY.US,D,20151209,000000,33.8669,33.9943,33.8067,33.9085,11122.503135808,0
+EMHY.US,D,20151210,000000,33.8225,33.9736,33.8166,33.9163,5421.5114520318,0
+EMHY.US,D,20151211,000000,33.5875,33.7069,33.2941,33.3099,22373.6076826,0
+EMHY.US,D,20151214,000000,33.1875,33.3219,33.148,33.1677,75252.077616312,0
+EMHY.US,D,20151215,000000,33.3011,33.4502,33.2419,33.3435,35121.349122575,0
+EMHY.US,D,20151216,000000,33.3515,33.4019,33.1875,33.2735,41906.845618666,0
+EMHY.US,D,20151217,000000,33.3357,33.4335,33.2941,33.3939,17088.798517835,0
+EMHY.US,D,20151218,000000,33.2359,33.4947,33.2359,33.4413,69708.040410509,0
+EMHY.US,D,20151221,000000,33.3099,33.4255,33.1826,33.4097,8679.0763271132,0
+EMHY.US,D,20151222,000000,33.2577,33.3219,33.1826,33.2359,32747.792371817,0
+EMHY.US,D,20151223,000000,33.3939,33.5647,33.1677,33.3435,392599.85554327,0
+EMHY.US,D,20151224,000000,33.5609,33.5609,33.3297,33.3751,3370.9771430358,0
+EMHY.US,D,20151228,000000,33.4127,33.4127,33.3535,33.3613,22570.05393245,0
+EMHY.US,D,20151229,000000,33.3889,33.5331,33.3821,33.4038,31723.031522086,0
+EMHY.US,D,20151230,000000,33.4038,33.5845,33.3889,33.4897,327053.64032287,0
+EMHY.US,D,20151231,000000,33.4363,33.6537,33.4363,33.4689,10954.409952947,0
+EMHY.US,D,20160104,000000,33.3535,33.4837,33.3445,33.3613,21858.189429129,0
+EMHY.US,D,20160105,000000,33.3959,33.4967,33.3683,33.4611,56156.2869995,0
+EMHY.US,D,20160106,000000,33.3613,33.4769,33.3613,33.3821,9933.6995413581,0
+EMHY.US,D,20160107,000000,33.3238,33.3889,33.2369,33.2507,13164.936568521,0
+EMHY.US,D,20160108,000000,33.3485,33.4363,33.3169,33.3169,7045.7371466636,0
+EMHY.US,D,20160111,000000,33.3821,33.3821,33.2221,33.229,12172.579223921,0
+EMHY.US,D,20160112,000000,33.229,33.3119,33.0789,33.0789,12061.192175037,0
+EMHY.US,D,20160113,000000,33.0887,33.1529,32.9426,32.9426,23755.819698294,0
+EMHY.US,D,20160114,000000,32.8705,33.0107,32.8606,33.0029,13806.931013906,0
+EMHY.US,D,20160115,000000,32.5308,32.7204,32.4113,32.4113,6075.6572118398,0
+EMHY.US,D,20160119,000000,32.7224,32.7313,32.5822,32.5822,11035.418715771,0
+EMHY.US,D,20160120,000000,32.438,32.5387,32.3194,32.512,40483.116612024,0
+EMHY.US,D,20160121,000000,32.4192,32.6276,32.4192,32.5219,49500.40452393,0
+EMHY.US,D,20160122,000000,32.9159,32.9426,32.7866,32.8369,23479.377295155,0
+EMHY.US,D,20160125,000000,32.7945,32.9495,32.7313,32.7313,18449.745733287,0
+EMHY.US,D,20160126,000000,32.6858,32.8863,32.6858,32.755,24530.465992803,0
+EMHY.US,D,20160127,000000,32.7708,33.0404,32.7708,32.9327,74836.907706837,0
+EMHY.US,D,20160128,000000,33.1332,33.2053,32.9426,33.1332,19624.372794243,0
+EMHY.US,D,20160129,000000,33.2951,33.4196,33.2429,33.3445,13674.279164781,0
+EMHY.US,D,20160201,000000,33.1381,33.2399,33.1381,33.1579,7104.4684997114,0
+EMHY.US,D,20160202,000000,33.0739,33.1313,33.0374,33.0374,9073.9940458828,0
+EMHY.US,D,20160203,000000,33.0987,33.2349,33.0739,33.2112,7989.4892335694,0
+EMHY.US,D,20160204,000000,33.1796,33.3287,33.1796,33.309,12023.725622231,0
+EMHY.US,D,20160205,000000,33.2349,33.2932,33.2349,33.2932,20534.708766484,0
+EMHY.US,D,20160208,000000,33.0917,33.2112,33.0838,33.0987,16547.052416446,0
+EMHY.US,D,20160209,000000,32.9683,33.1313,32.9683,33.0147,10200.015849144,0
+EMHY.US,D,20160210,000000,32.9466,33.1451,32.9466,33.0917,18343.42173208,0
+EMHY.US,D,20160211,000000,32.7639,32.8982,32.7579,32.7737,15169.903448428,0
+EMHY.US,D,20160212,000000,32.832,32.9535,32.6868,32.8172,29413.269172052,0
+EMHY.US,D,20160216,000000,32.7639,32.8211,32.6868,32.7421,7100.4180615702,0
+EMHY.US,D,20160217,000000,32.7965,33.3209,32.7965,33.2715,58649.331675426,0
+EMHY.US,D,20160218,000000,33.2112,33.467,33.2112,33.309,6437.1588159443,0
+EMHY.US,D,20160219,000000,32.8932,33.4107,32.8932,33.4107,17789.524316267,0
+EMHY.US,D,20160222,000000,33.4107,33.6191,33.3209,33.6191,52293.181622306,0
+EMHY.US,D,20160223,000000,33.6892,33.6892,33.5529,33.6595,11656.148360914,0
+EMHY.US,D,20160224,000000,33.4512,33.6359,33.4512,33.5835,12459.147722413,0
+EMHY.US,D,20160225,000000,33.7515,33.7515,33.5321,33.7435,61596.025423168,0
+EMHY.US,D,20160226,000000,33.8333,33.8333,33.7277,33.7573,2105.2152239025,0
+EMHY.US,D,20160229,000000,33.8837,33.9193,33.8255,33.8333,5975.4088678445,0
+EMHY.US,D,20160301,000000,33.944,34.1079,33.944,34.0447,39012.807566759,0
+EMHY.US,D,20160302,000000,34.1099,34.2412,34.0507,34.2412,21338.720737517,0
+EMHY.US,D,20160303,000000,34.3104,34.4121,34.2561,34.3973,20279.531163586,0
+EMHY.US,D,20160304,000000,34.5197,34.575,34.5128,34.575,24790.706643378,0
+EMHY.US,D,20160307,000000,34.6491,34.6491,34.575,34.6402,8044.1701484759,0
+EMHY.US,D,20160308,000000,34.575,34.575,34.4121,34.4545,62911.405209531,0
+EMHY.US,D,20160309,000000,34.3676,34.5691,34.3676,34.4911,2520.3851333782,0
+EMHY.US,D,20160310,000000,34.5691,34.6037,34.4763,34.4763,29989.443997642,0
+EMHY.US,D,20160311,000000,34.7419,34.8574,34.7419,34.8358,8156.569806895,0
+EMHY.US,D,20160314,000000,34.7597,34.8348,34.6916,34.736,3280.8548943935,0
+EMHY.US,D,20160315,000000,34.7192,34.7192,34.5839,34.6254,5205.8256210114,0
+EMHY.US,D,20160316,000000,34.5612,34.7113,34.5089,34.6866,5126.8420772575,0
+EMHY.US,D,20160317,000000,34.813,35.051,34.813,34.9158,9751.4298250029,0
+EMHY.US,D,20160318,000000,34.9938,35.1804,34.9938,35.1804,7462.9322752099,0
+EMHY.US,D,20160321,000000,35.0896,35.2831,35.0896,35.2032,6498.927997598,0
+EMHY.US,D,20160322,000000,35.298,35.298,35.1646,35.1646,5220.0021545057,0
+EMHY.US,D,20160323,000000,35.2792,35.2792,35.0016,35.0016,18374.812627674,0
+EMHY.US,D,20160324,000000,35.2338,35.2338,34.9,34.9474,6900.9339831148,0
+EMHY.US,D,20160328,000000,34.8368,36.4129,34.8368,35.0738,633715.34982374,0
+EMHY.US,D,20160329,000000,34.9484,35.1734,34.9394,35.135,59284.237854063,0
+EMHY.US,D,20160330,000000,35.212,35.3138,35.1024,35.2614,59139.434690514,0
+EMHY.US,D,20160331,000000,35.3138,35.456,35.3138,35.3502,51244.118143728,0
+EMHY.US,D,20160401,000000,35.4144,35.4598,35.3236,35.4598,27756.63997229,0
+EMHY.US,D,20160404,000000,35.533,35.533,35.3463,35.451,105056.21406899,0
+EMHY.US,D,20160405,000000,35.4312,35.4312,35.293,35.3512,151939.02294416,0
+EMHY.US,D,20160406,000000,35.2998,35.3986,35.293,35.2998,9917.4977887932,0
+EMHY.US,D,20160407,000000,35.287,35.287,35.1498,35.1902,58833.626610851,0
+EMHY.US,D,20160408,000000,35.2722,35.291,35.2514,35.2624,21645.541426715,0
+EMHY.US,D,20160411,000000,35.2554,35.4362,35.2554,35.37,31382.794718224,0
+EMHY.US,D,20160412,000000,35.444,35.5063,35.4362,35.4994,7567.2310573465,0
+EMHY.US,D,20160413,000000,35.533,35.846,35.533,35.7838,44939.611176909,0
+EMHY.US,D,20160414,000000,35.8598,35.9793,35.8598,35.926,25835.719683813,0
+EMHY.US,D,20160415,000000,35.9981,35.9981,35.8658,35.9181,12925.960718189,0
+EMHY.US,D,20160418,000000,35.8282,35.926,35.7759,35.926,5642.2603307286,0
+EMHY.US,D,20160419,000000,35.9981,36.1383,35.9981,36.1383,7102.4432806408,0
+EMHY.US,D,20160420,000000,36.1808,36.1887,36.1205,36.1383,20565.087052543,0
+EMHY.US,D,20160421,000000,36.242,36.2479,36.0168,36.0544,93262.350811277,0
+EMHY.US,D,20160422,000000,36.1156,36.2163,35.9724,36.0386,17088.798517835,0
+EMHY.US,D,20160425,000000,36.0771,36.0771,35.8085,35.846,6901.9465926501,0
+EMHY.US,D,20160426,000000,35.846,35.9793,35.8282,35.9793,4166.8882377868,0
+EMHY.US,D,20160427,000000,36.0317,36.163,35.9833,36.1423,14076.285150297,0
+EMHY.US,D,20160428,000000,36.0188,36.3013,36.0188,36.3013,16490.346282469,0
+EMHY.US,D,20160429,000000,36.3358,36.3358,36.2726,36.3101,11375.655519635,0
+EMHY.US,D,20160502,000000,36.4039,36.4039,36.2282,36.2904,82941.834427432,0
+EMHY.US,D,20160503,000000,36.1423,36.2657,36.0978,36.0978,30945.347398971,0
+EMHY.US,D,20160504,000000,35.9675,36.0731,35.926,35.9477,17935.340089352,0
+EMHY.US,D,20160505,000000,36.0554,36.082,35.9477,36.0731,8012.7792528814,0
+EMHY.US,D,20160506,000000,36.0307,36.1126,36.004,36.1047,19173.761551031,0
+EMHY.US,D,20160509,000000,36.002,36.0504,36.002,36.0267,1441.9559782767,0
+EMHY.US,D,20160510,000000,36.005,36.1334,36.005,36.0899,3441.8598105073,0
+EMHY.US,D,20160511,000000,36.1423,36.241,36.1423,36.2331,14275.769228753,0
+EMHY.US,D,20160512,000000,36.1985,36.2933,36.1985,36.2933,3059.0934061614,0
+EMHY.US,D,20160513,000000,36.2331,36.3635,36.2331,36.3635,28769.249507597,0
+EMHY.US,D,20160516,000000,36.2825,36.4583,36.2825,36.4415,4620.5373096042,0
+EMHY.US,D,20160517,000000,36.2766,36.3951,36.2766,36.3635,10319.50377431,0
+EMHY.US,D,20160518,000000,36.1758,36.3062,36.1758,36.1917,9685.610205208,0
+EMHY.US,D,20160519,000000,35.9477,36.0504,35.9151,36.0346,12704.199229957,0
+EMHY.US,D,20160520,000000,36.1502,36.1502,36.0139,36.1126,8057.3340724349,0
+EMHY.US,D,20160523,000000,36.0247,36.1334,36.0218,36.0968,50335.807390558,0
+EMHY.US,D,20160524,000000,35.9477,36.166,35.9477,36.166,7996.5775003165,0
+EMHY.US,D,20160525,000000,36.1126,36.2825,36.1126,36.241,3795.2605383293,0
+EMHY.US,D,20160526,000000,36.2825,36.3062,36.1363,36.2973,6602.2141701993,0
+EMHY.US,D,20160527,000000,36.3259,36.3467,36.1097,36.2539,11709.816666286,0
+EMHY.US,D,20160531,000000,36.163,36.241,36.008,36.1917,6299.4439191426,0
+EMHY.US,D,20160601,000000,36.0919,36.2943,36.0919,36.2736,14036.793378421,0
+EMHY.US,D,20160602,000000,36.321,36.3358,36.2213,36.3358,9110.4479891538,0
+EMHY.US,D,20160603,000000,36.2657,36.5659,36.2657,36.5274,6185.019041653,0
+EMHY.US,D,20160606,000000,36.5353,36.6785,36.5353,36.6617,9135.7632275365,0
+EMHY.US,D,20160607,000000,36.7487,36.8849,36.7269,36.8147,14508.669421873,0
+EMHY.US,D,20160608,000000,36.8079,36.9461,36.8079,36.8919,4078.7912082151,0
+EMHY.US,D,20160609,000000,36.7841,37.0231,36.7841,36.8919,20272.442896839,0
+EMHY.US,D,20160610,000000,36.6548,36.9303,36.6548,36.8691,5675.6764453937,0
+EMHY.US,D,20160613,000000,36.8849,36.8849,36.6183,36.6183,13185.188759227,0
+EMHY.US,D,20160614,000000,36.5126,36.5767,36.3862,36.401,44964.926415292,0
+EMHY.US,D,20160615,000000,36.6399,36.6399,36.6399,36.6399,5552.1380820863,0
+EMHY.US,D,20160616,000000,36.4336,36.6548,36.4336,36.5165,6673.0968376708,0
+EMHY.US,D,20160617,000000,36.6291,36.7189,36.48,36.5284,466573.00731649,0
+EMHY.US,D,20160620,000000,36.7487,36.7841,36.7031,36.7121,20930.639094788,0
+EMHY.US,D,20160621,000000,36.7911,36.9215,36.7329,36.8147,11034.406106236,0
+EMHY.US,D,20160622,000000,36.8079,36.9057,36.7989,36.877,51333.227782835,0
+EMHY.US,D,20160623,000000,36.9925,37.1505,36.9837,37.1505,13807.943623442,0
+EMHY.US,D,20160624,000000,36.8533,36.8967,36.7891,36.8711,9073.9940458828,0
+EMHY.US,D,20160627,000000,36.8631,36.8631,36.7031,36.7031,10678.980159344,0
+EMHY.US,D,20160628,000000,36.8967,36.9837,36.8079,36.9837,6130.3381267464,0
+EMHY.US,D,20160629,000000,37.2513,37.4636,37.1575,37.3451,34181.647473811,0
+EMHY.US,D,20160630,000000,37.4201,37.7698,37.2414,37.6384,44226.734064053,0
+EMHY.US,D,20160701,000000,37.751,37.751,37.5554,37.6265,2551.7760289727,0
+EMHY.US,D,20160705,000000,37.6443,37.8132,37.6177,37.751,20617.742748378,0
+EMHY.US,D,20160706,000000,37.6354,37.8448,37.6354,37.8448,28174.847710372,0
+EMHY.US,D,20160707,000000,37.7154,37.8892,37.7016,37.8231,17312.585225138,0
+EMHY.US,D,20160708,000000,37.9297,37.9959,37.7599,37.9662,16142.008602323,0
+EMHY.US,D,20160711,000000,38.1262,38.1638,37.9969,38.142,8607.1810501064,0
+EMHY.US,D,20160712,000000,38.0759,38.2458,38.0759,38.221,8640.5971647716,0
+EMHY.US,D,20160713,000000,38.1352,38.2684,38.1065,38.2684,2677.3396113508,0
+EMHY.US,D,20160714,000000,38.0986,38.2794,38.0986,38.2596,4727.8739203467,0
+EMHY.US,D,20160715,000000,38.149,38.2596,38.0996,38.2132,5473.1545383324,0
+EMHY.US,D,20160718,000000,38.0581,38.2062,38.0433,38.1381,7035.6110513105,0
+EMHY.US,D,20160719,000000,38.066,38.2132,38.0581,38.1262,8247.7046650726,0
+EMHY.US,D,20160720,000000,38.0828,38.229,38.067,38.1776,6712.5886095477,0
+EMHY.US,D,20160721,000000,38.2062,38.2596,38.151,38.2596,6729.8029716479,0
+EMHY.US,D,20160722,000000,38.2368,38.2526,38.1332,38.1332,3263.6405322933,0
+EMHY.US,D,20160725,000000,38.2842,38.2961,38.1114,38.225,4022.085074238,0
+EMHY.US,D,20160726,000000,38.0581,38.1874,38.0581,38.149,4238.7835147936,0
+EMHY.US,D,20160727,000000,38.0354,38.2912,38.0354,38.2764,46004.876408052,0
+EMHY.US,D,20160728,000000,38.2132,38.2912,38.2013,38.2329,8162.6454641068,0
+EMHY.US,D,20160729,000000,38.2912,38.3662,38.2526,38.3662,9524.6052890943,0
+EMHY.US,D,20160801,000000,38.5341,38.5341,38.2902,38.3652,24425.154601131,0
+EMHY.US,D,20160802,000000,38.228,38.3396,38.1539,38.1539,31006.103971089,0
+EMHY.US,D,20160803,000000,38.1104,38.2042,38.0798,38.2042,9192.4693615137,0
+EMHY.US,D,20160804,000000,38.3316,38.377,38.228,38.2358,17625.481571548,0
+EMHY.US,D,20160805,000000,38.3948,38.4068,38.2744,38.3336,9257.2763717733,0
+EMHY.US,D,20160808,000000,38.5322,38.5726,38.4432,38.5726,6680.1851044179,0
+EMHY.US,D,20160809,000000,38.5884,38.7424,38.5766,38.6892,14543.098146074,0
+EMHY.US,D,20160810,000000,38.6576,38.8106,38.6328,38.7534,3640.3312794274,0
+EMHY.US,D,20160811,000000,38.6644,38.8096,38.6644,38.7494,4469.6584888435,0
+EMHY.US,D,20160812,000000,38.8156,38.9282,38.7208,38.8679,16392.123157543,0
+EMHY.US,D,20160815,000000,38.8106,38.9124,38.8106,38.8886,10347.856841299,0
+EMHY.US,D,20160816,000000,38.9765,39.0289,38.8679,39.0289,60442.663162453,0
+EMHY.US,D,20160817,000000,38.9044,38.94,38.8185,38.8886,19593.994508183,0
+EMHY.US,D,20160818,000000,39.0289,39.0437,38.8808,38.9469,17231.576462313,0
+EMHY.US,D,20160819,000000,38.8966,39.021,38.8728,38.8966,35197.294837724,0
+EMHY.US,D,20160822,000000,38.8808,38.9656,38.8353,38.8442,12730.527077875,0
+EMHY.US,D,20160823,000000,38.9202,39.0279,38.86,38.8966,22718.90753414,0
+EMHY.US,D,20160824,000000,38.9656,38.9716,38.8886,38.9716,6248.8134423773,0
+EMHY.US,D,20160825,000000,38.8442,38.9469,38.8027,38.8808,8026.9557863757,0
+EMHY.US,D,20160826,000000,38.9202,39.0012,38.8264,38.8264,3910.6980253542,0
+EMHY.US,D,20160829,000000,38.9568,38.9874,38.8966,38.9854,2127.4926336793,0
+EMHY.US,D,20160830,000000,38.9202,39.0595,38.9044,38.9795,7669.5046204125,0
+EMHY.US,D,20160831,000000,39.0516,39.0516,38.8679,38.935,15008.898532315,0
+EMHY.US,D,20160901,000000,38.778,38.9706,38.7444,38.783,7497.3609994104,0
+EMHY.US,D,20160902,000000,38.939,38.9854,38.864,38.9854,10477.470861818,0
+EMHY.US,D,20160906,000000,38.9558,39.1168,38.9558,39.1168,6025.0267350745,0
+EMHY.US,D,20160907,000000,39.0091,39.4337,39.0091,39.3755,653379.21438987,0
+EMHY.US,D,20160908,000000,39.3567,39.4189,39.2501,39.3469,78640.269121449,0
+EMHY.US,D,20160909,000000,39.1088,39.1553,38.9321,38.9321,80655.362096709,0
+EMHY.US,D,20160912,000000,38.855,38.8698,38.7376,38.864,17636.620276436,0
+EMHY.US,D,20160913,000000,38.8066,38.9627,38.616,38.616,55355.312857073,0
+EMHY.US,D,20160914,000000,38.7376,38.7376,38.5578,38.5578,8471.4913723754,0
+EMHY.US,D,20160915,000000,38.543,38.6447,38.5144,38.5212,39128.245053784,0
+EMHY.US,D,20160916,000000,38.6586,38.6586,38.5054,38.5054,13092.02868198,0
+EMHY.US,D,20160919,000000,38.6536,38.6852,38.5815,38.6289,4528.3898418913,0
+EMHY.US,D,20160920,000000,38.6852,38.8066,38.6852,38.6852,34174.559207064,0
+EMHY.US,D,20160921,000000,38.8847,39.0861,38.8847,39.0861,7428.5035510095,0
+EMHY.US,D,20160922,000000,39.2797,39.3962,39.2432,39.2432,14504.618983732,0
+EMHY.US,D,20160923,000000,39.2599,39.3459,39.2432,39.2925,4873.6896934309,0
+EMHY.US,D,20160926,000000,39.2116,39.2116,39.1049,39.1088,5393.1583850432,0
+EMHY.US,D,20160927,000000,39.2353,39.2432,39.0861,39.2353,9620.8031949484,0
+EMHY.US,D,20160928,000000,39.0496,39.2501,39.0496,39.2501,77620.571319395,0
+EMHY.US,D,20160929,000000,39.2639,39.2639,39.1256,39.1256,17739.906449037,0
+EMHY.US,D,20160930,000000,39.1484,39.256,39.1484,39.1484,15875.692294537,0
+EMHY.US,D,20161003,000000,39.2274,39.4041,39.2274,39.3251,9573.210546789,0
+EMHY.US,D,20161004,000000,39.3923,39.5069,39.2106,39.2106,25735.471339818,0
+EMHY.US,D,20161005,000000,39.2886,39.332,39.1859,39.1948,10126.095353066,0
+EMHY.US,D,20161006,000000,39.178,39.3083,39.1711,39.2886,9572.1979372537,0
+EMHY.US,D,20161007,000000,39.173,39.2204,39.0703,39.2027,9941.8004176406,0
+EMHY.US,D,20161010,000000,39.1533,39.3251,39.1464,39.3251,62325.104288589,0
+EMHY.US,D,20161011,000000,39.2718,39.2718,39.0921,39.1385,34055.071281897,0
+EMHY.US,D,20161012,000000,39.2106,39.2886,39.101,39.1711,181566.96533769,0
+EMHY.US,D,20161013,000000,39.1237,39.3399,39.1237,39.2718,238691.30705295,0
+EMHY.US,D,20161014,000000,39.2323,39.332,39.1385,39.1385,81742.904737628,0
+EMHY.US,D,20161017,000000,39.0634,39.1948,39.0546,39.0772,112151.56908289,0
+EMHY.US,D,20161018,000000,39.0072,39.1533,38.9894,39.0921,20785.835931239,0
+EMHY.US,D,20161019,000000,39.0634,39.256,39.0546,39.2027,42742.248485293,0
+EMHY.US,D,20161020,000000,39.1385,39.3666,39.1385,39.3469,22496.133436373,0
+EMHY.US,D,20161021,000000,39.3469,39.3972,39.2797,39.3399,41807.609884205,0
+EMHY.US,D,20161024,000000,39.3666,39.5157,39.3666,39.5157,39983.900111118,0
+EMHY.US,D,20161025,000000,39.5295,39.5601,39.4673,39.5365,15174.966496106,0
+EMHY.US,D,20161026,000000,39.4505,39.4595,39.2343,39.2343,100528.83683664,0
+EMHY.US,D,20161027,000000,39.6945,39.6945,38.9498,38.9746,33597.371771939,0
+EMHY.US,D,20161028,000000,39.1237,39.1237,38.8195,38.9834,103987.91100924,0
+EMHY.US,D,20161031,000000,38.9992,39.0328,38.8511,38.9311,50132.272873961,0
+EMHY.US,D,20161101,000000,39.017,39.017,38.8966,38.9528,17795.599973479,0
+EMHY.US,D,20161102,000000,38.9163,38.9163,38.7672,38.8126,32972.591688655,0
+EMHY.US,D,20161103,000000,38.8215,39.0358,38.8215,38.862,19657.788908908,0
+EMHY.US,D,20161104,000000,38.7899,38.8926,38.776,38.783,28097.889385688,0
+EMHY.US,D,20161107,000000,38.9666,39.0417,38.9321,38.9627,17096.899394117,0
+EMHY.US,D,20161108,000000,39.0881,39.2679,39.0575,39.1987,42933.631687467,0
+EMHY.US,D,20161109,000000,38.7988,38.9242,38.6576,38.7356,217822.43713981,0
+EMHY.US,D,20161110,000000,38.3436,38.7218,37.8705,37.907,741869.13646124,0
+EMHY.US,D,20161111,000000,37.7283,37.8191,37.4774,37.5466,120690.90529413,0
+EMHY.US,D,20161114,000000,37.0449,37.3461,37.0241,37.2088,183907.10597378,0
+EMHY.US,D,20161115,000000,37.6651,37.7678,37.5999,37.7678,115582.29018851,0
+EMHY.US,D,20161116,000000,37.594,37.8033,37.4764,37.7796,123537.35069787,0
+EMHY.US,D,20161117,000000,37.903,38.063,37.7796,37.8665,227278.18498051,0
+EMHY.US,D,20161118,000000,37.8221,37.83,37.6058,37.6216,91536.864163114,0
+EMHY.US,D,20161121,000000,37.8221,37.8507,37.7204,37.7727,22252.094538363,0
+EMHY.US,D,20161122,000000,37.8665,37.8823,37.7727,37.8823,65766.964099095,0
+EMHY.US,D,20161123,000000,37.7283,37.7332,37.5999,37.6888,39636.575040508,0
+EMHY.US,D,20161125,000000,37.7283,37.7796,37.6404,37.7796,52234.450269258,0
+EMHY.US,D,20161128,000000,37.8221,37.8438,37.5604,37.7085,664808.53821487,0
+EMHY.US,D,20161129,000000,37.6967,37.7954,37.6483,37.673,141848.36892482,0
+EMHY.US,D,20161130,000000,37.7204,37.7865,37.6404,37.6562,20250.165487062,0
+EMHY.US,D,20161201,000000,37.6641,37.6641,37.435,37.435,164843.71886211,0
+EMHY.US,D,20161202,000000,37.4211,37.6058,37.4211,37.5021,127920.93737621,0
+EMHY.US,D,20161205,000000,37.5327,37.7678,37.5327,37.7283,246354.73601614,0
+EMHY.US,D,20161206,000000,37.75,37.9771,37.75,37.9771,134435.05451685,0
+EMHY.US,D,20161207,000000,38.0492,38.222,38.0492,38.222,62786.854236688,0
+EMHY.US,D,20161208,000000,38.0571,38.1994,38.0571,38.1726,79692.370428633,0
+EMHY.US,D,20161209,000000,38.1894,38.1994,38.0088,38.0265,46375.491497973,0
+EMHY.US,D,20161212,000000,38.1549,38.1549,38.0413,38.065,53167.063651276,0
+EMHY.US,D,20161213,000000,38.149,38.2152,38.0976,38.1252,89585.565588578,0
+EMHY.US,D,20161214,000000,38.2082,38.3296,38.0265,38.0265,95956.904784728,0
+EMHY.US,D,20161215,000000,37.9692,38.0176,37.8221,37.8221,36506.598966875,0
+EMHY.US,D,20161216,000000,37.9554,37.992,37.8823,37.9633,116180.74242387,0
+EMHY.US,D,20161219,000000,38.0571,38.1184,37.993,38.0492,160349.75774441,0
+EMHY.US,D,20161220,000000,38.1055,38.149,38.0788,38.0887,26623.529902283,0
+EMHY.US,D,20161221,000000,38.142,38.231,38.1262,38.1994,14953.205007873,0
+EMHY.US,D,20161222,000000,38.2152,38.2882,38.1894,38.2566,121271.13055786,0
+EMHY.US,D,20161223,000000,38.222,38.3564,38.2132,38.2636,45759.824900507,0
+EMHY.US,D,20161227,000000,38.2566,38.3306,38.231,38.2487,185352.09978067,0
+EMHY.US,D,20161228,000000,38.2724,38.462,38.2724,38.4384,58433.645844405,0
+EMHY.US,D,20161229,000000,38.3652,38.5312,38.3652,38.5232,24670.206108676,0
+EMHY.US,D,20161230,000000,38.4136,38.6338,38.4136,38.5864,303442.62378813,0
+EMHY.US,D,20170103,000000,38.5312,38.6783,38.5312,38.5964,102127.74729288,0
+EMHY.US,D,20170104,000000,38.785,38.8076,38.7376,38.7612,37636.671208277,0
+EMHY.US,D,20170105,000000,38.9024,39.0703,38.8718,39.0703,46478.777670575,0
+EMHY.US,D,20170106,000000,39.0486,39.093,38.9212,39.093,201087.0393498,0
+EMHY.US,D,20170109,000000,39.0634,39.101,38.9242,39.101,80697.891697192,0
+EMHY.US,D,20170110,000000,39.0861,39.093,38.9024,38.9024,66695.527042972,0
+EMHY.US,D,20170111,000000,38.8906,39.0062,38.8264,38.9676,49574.325020007,0
+EMHY.US,D,20170112,000000,39.0634,39.1098,38.9982,39.0703,14238.302675946,0
+EMHY.US,D,20170113,000000,39.0407,39.3449,39.0111,39.1977,1077569.4496061,0
+EMHY.US,D,20170117,000000,39.2955,39.337,39.1809,39.1809,659656.38089923,0
+EMHY.US,D,20170118,000000,39.2688,39.2688,39.0407,39.1345,111196.67829109,0
+EMHY.US,D,20170119,000000,39.1098,39.1098,39.016,39.093,35604.363870916,0
+EMHY.US,D,20170120,000000,39.1405,39.1405,39.023,39.1345,28308.512169033,0
+EMHY.US,D,20170123,000000,39.2046,39.3222,39.173,39.3222,175977.3607028,0
+EMHY.US,D,20170124,000000,39.2767,39.2767,39.1345,39.2046,76078.366997123,0
+EMHY.US,D,20170125,000000,39.1266,39.1809,39.0328,39.1809,145176.81646737,0
+EMHY.US,D,20170126,000000,39.1977,39.2313,39.0546,39.1977,40200.598551674,0
+EMHY.US,D,20170127,000000,39.2372,39.2688,39.1563,39.1809,25656.487796064,0
+EMHY.US,D,20170130,000000,39.2995,39.3143,39.173,39.2313,122834.59968037,0
+EMHY.US,D,20170131,000000,39.2313,39.2767,39.1651,39.1651,33540.665637962,0
+EMHY.US,D,20170201,000000,39.2481,39.2965,39.0723,39.2392,81503.928887296,0
+EMHY.US,D,20170202,000000,39.4229,39.5187,39.0496,39.4614,76550.243040576,0
+EMHY.US,D,20170203,000000,39.5019,39.6698,39.4713,39.5898,21416.691671735,0
+EMHY.US,D,20170206,000000,39.6352,39.6352,39.5118,39.5118,19907.903464129,0
+EMHY.US,D,20170207,000000,39.5809,39.5898,39.4851,39.5809,32251.613699516,0
+EMHY.US,D,20170208,000000,39.6204,39.6865,39.5127,39.6865,34828.704966871,0
+EMHY.US,D,20170209,000000,39.572,39.6461,39.5335,39.6441,33362.446359748,0
+EMHY.US,D,20170210,000000,39.6865,39.7478,39.6441,39.7478,34340.627170854,0
+EMHY.US,D,20170213,000000,39.8091,39.8091,39.6945,39.8091,33103.218318709,0
+EMHY.US,D,20170214,000000,39.8189,39.8821,39.7093,39.7883,48181.986908961,0
+EMHY.US,D,20170215,000000,39.7172,39.8189,39.6056,39.7883,55225.698836553,0
+EMHY.US,D,20170216,000000,39.7883,39.8259,39.7053,39.8031,620479.53058775,0
+EMHY.US,D,20170217,000000,39.732,39.7626,39.653,39.7626,93449.683575309,0
+EMHY.US,D,20170221,000000,39.7626,39.8515,39.6985,39.8515,318998.33146951,0
+EMHY.US,D,20170222,000000,39.8603,39.9068,39.8031,39.8979,135628.92115897,0
+EMHY.US,D,20170223,000000,40.0025,40.0025,39.8821,39.9581,50868.440006129,0
+EMHY.US,D,20170224,000000,39.9255,40.0579,39.9255,39.9867,124670.46076788,0
+EMHY.US,D,20170227,000000,40.0421,40.0421,39.8979,39.8979,115510.3949115,0
+EMHY.US,D,20170228,000000,39.9167,39.9947,39.891,39.8979,106349.31644558,0
+EMHY.US,D,20170301,000000,39.9423,39.9799,39.8091,39.9799,117341.19295133,0
+EMHY.US,D,20170302,000000,39.8455,39.9177,39.7626,39.7626,39681.129860061,0
+EMHY.US,D,20170303,000000,39.891,39.9591,39.7715,39.9591,22828.269363953,0
+EMHY.US,D,20170306,000000,39.9335,39.9335,39.8199,39.891,645667.18016896,0
+EMHY.US,D,20170307,000000,39.9749,39.9749,39.8515,39.8989,102180.40298873,0
+EMHY.US,D,20170308,000000,39.7093,39.8031,39.5177,39.6273,171466.18522301,0
+EMHY.US,D,20170309,000000,39.4269,39.4693,39.3143,39.3538,117556.87878235,0
+EMHY.US,D,20170310,000000,39.5967,39.6185,39.4693,39.492,105880.47823073,0
+EMHY.US,D,20170313,000000,39.6204,39.6273,39.413,39.413,67309.168421367,0
+EMHY.US,D,20170314,000000,39.4604,39.4604,39.2767,39.2767,40840.567777988,0
+EMHY.US,D,20170315,000000,39.4831,39.7626,39.3824,39.6826,57286.359240903,0
+EMHY.US,D,20170316,000000,39.7883,39.7883,39.5404,39.7399,282745.897496,0
+EMHY.US,D,20170317,000000,39.7883,39.8031,39.7172,39.7261,43479.428226996,0
+EMHY.US,D,20170320,000000,39.732,39.8357,39.732,39.7567,93486.13751858,0
+EMHY.US,D,20170321,000000,39.9255,39.9255,39.7715,39.7715,18625.93979243,0
+EMHY.US,D,20170322,000000,39.7715,39.8436,39.7399,39.8357,22045.522193161,0
+EMHY.US,D,20170323,000000,39.891,39.9413,39.8189,39.8831,22827.256754418,0
+EMHY.US,D,20170324,000000,39.9877,39.9937,39.891,39.8989,23243.439273428,0
+EMHY.US,D,20170327,000000,40.0273,40.0273,39.9077,39.9423,35356.274534767,0
+EMHY.US,D,20170328,000000,39.9335,40.0599,39.9335,39.9591,152040.28389769,0
+EMHY.US,D,20170329,000000,40.0431,40.0539,39.9513,40.0431,23383.179389301,0
+EMHY.US,D,20170330,000000,40.1251,40.1251,40.0045,40.0905,28533.31148587,0
+EMHY.US,D,20170331,000000,39.9799,40.0115,39.9077,39.9691,49952.028376677,0
+EMHY.US,D,20170403,000000,40.0135,40.0865,39.9285,40.0697,103617.29591932,0
+EMHY.US,D,20170404,000000,40.0135,40.0629,39.9107,40.0381,67447.895927704,0
+EMHY.US,D,20170405,000000,40.0539,40.1557,40.0174,40.1557,54490.544313921,0
+EMHY.US,D,20170406,000000,40.1912,40.2149,40.128,40.2149,18812.259946926,0
+EMHY.US,D,20170407,000000,40.1615,40.2544,40.1615,40.2317,25391.184097814,0
+EMHY.US,D,20170410,000000,40.2317,40.2475,40.1705,40.2475,73607.599730975,0
+EMHY.US,D,20170411,000000,40.2317,40.3067,40.1615,40.2959,132955.63198576,0
+EMHY.US,D,20170412,000000,40.207,40.4163,40.2001,40.4163,90057.441632032,0
+EMHY.US,D,20170413,000000,40.4905,40.4905,40.3739,40.4085,179776.67167927,0
+EMHY.US,D,20170417,000000,40.4411,40.4747,40.3611,40.4747,133680.66041304,0
+EMHY.US,D,20170418,000000,40.3433,40.5369,40.3433,40.5369,152783.5392966,0
+EMHY.US,D,20170419,000000,40.5369,40.5369,40.3433,40.3433,211380.21527619,0
+EMHY.US,D,20170420,000000,40.5369,40.5369,40.4015,40.4983,50408.7152771,0
+EMHY.US,D,20170421,000000,40.5773,40.5773,40.4905,40.5773,30389.424764087,0
+EMHY.US,D,20170424,000000,40.6998,40.6998,40.5773,40.6494,37678.188199225,0
+EMHY.US,D,20170425,000000,40.7304,40.7304,40.5615,40.6741,108392.76248783,0
+EMHY.US,D,20170426,000000,40.7077,40.7304,40.6327,40.6998,61189.968999509,0
+EMHY.US,D,20170427,000000,40.6978,40.7383,40.6307,40.7383,28108.015481041,0
+EMHY.US,D,20170428,000000,40.762,40.842,40.7077,40.8282,60743.408194439,0
+EMHY.US,D,20170501,000000,40.8538,40.8538,40.7363,40.7363,114218.30514445,0
+EMHY.US,D,20170502,000000,40.8084,40.9398,40.7778,40.922,181547.72575652,0
+EMHY.US,D,20170503,000000,40.922,40.9872,40.8262,40.9151,90019.975079225,0
+EMHY.US,D,20170504,000000,40.8331,40.8331,40.6514,40.6544,70039.163728554,0
+EMHY.US,D,20170505,000000,40.6869,40.7363,40.6149,40.6978,65899.615948221,0
+EMHY.US,D,20170508,000000,40.7689,40.7689,40.607,40.6149,127145.27847217,0
+EMHY.US,D,20170509,000000,40.6869,40.6968,40.4717,40.5655,597513.546327,0
+EMHY.US,D,20170510,000000,40.6544,40.7008,40.5497,40.5892,91684.705155269,0
+EMHY.US,D,20170511,000000,40.6623,40.7778,40.6149,40.7215,33018.159117744,0
+EMHY.US,D,20170512,000000,40.7857,40.8716,40.7591,40.8716,24943.610683209,0
+EMHY.US,D,20170515,000000,40.922,40.9644,40.8173,40.9151,85356.908169138,0
+EMHY.US,D,20170516,000000,40.8538,40.9773,40.8538,40.9486,50869.452615665,0
+EMHY.US,D,20170517,000000,40.8776,40.8963,40.7827,40.8884,20774.697226351,0
+EMHY.US,D,20170518,000000,40.4371,40.607,40.2179,40.5497,47549.105949394,0
+EMHY.US,D,20170519,000000,40.5981,40.7511,40.5981,40.6465,48864.485735757,0
+EMHY.US,D,20170522,000000,40.7778,40.7778,40.6307,40.6791,43831.816345283,0
+EMHY.US,D,20170523,000000,40.7047,40.7215,40.6395,40.7047,32520.967835908,0
+EMHY.US,D,20170524,000000,40.841,40.9022,40.7808,40.8716,61457.297916831,0
+EMHY.US,D,20170525,000000,40.922,40.922,40.7857,40.8716,143273.110541,0
+EMHY.US,D,20170526,000000,40.9299,40.9348,40.8637,40.8716,15529.379833463,0
+EMHY.US,D,20170530,000000,41.003,41.003,40.8835,40.9783,33548.766514244,0
+EMHY.US,D,20170531,000000,41.003,41.003,40.8983,40.9872,79864.514049635,0
+EMHY.US,D,20170601,000000,40.9901,41.0464,40.918,41.0464,61749.942072534,0
+EMHY.US,D,20170602,000000,41.0859,41.2094,41.0494,41.1936,89123.815640478,0
+EMHY.US,D,20170605,000000,41.155,41.1866,41.0375,41.155,70639.641182991,0
+EMHY.US,D,20170606,000000,41.155,41.1689,41.1086,41.1689,33380.673331383,0
+EMHY.US,D,20170607,000000,41.16,41.1689,41.0148,41.0692,118275.83155242,0
+EMHY.US,D,20170608,000000,40.9901,41.0464,40.842,40.9822,38091.33288963,0
+EMHY.US,D,20170609,000000,40.999,41.0069,40.8667,40.9437,21658.705350674,0
+EMHY.US,D,20170612,000000,41.0069,41.0069,40.8667,40.918,126870.86128811,0
+EMHY.US,D,20170613,000000,40.918,40.9901,40.8667,40.9437,62863.812561371,0
+EMHY.US,D,20170614,000000,41.1047,41.1689,41.0168,41.0464,115620.76935085,0
+EMHY.US,D,20170615,000000,40.999,40.999,40.8114,40.9437,92812.752177601,0
+EMHY.US,D,20170616,000000,40.9012,40.9615,40.842,40.9615,55440.372058039,0
+EMHY.US,D,20170619,000000,40.9536,40.9536,40.8114,40.8203,100581.49253247,0
+EMHY.US,D,20170620,000000,40.8035,40.8035,40.6336,40.7383,153499.45423806,0
+EMHY.US,D,20170621,000000,40.6899,40.6988,40.5201,40.6178,145918.04664722,0
+EMHY.US,D,20170622,000000,40.6415,40.842,40.6089,40.7551,272101.34606086,0
+EMHY.US,D,20170623,000000,40.763,40.8282,40.7383,40.8203,109817.504104,0
+EMHY.US,D,20170626,000000,40.8361,40.9012,40.8282,40.8924,35833.213625896,0
+EMHY.US,D,20170627,000000,40.8499,40.8499,40.6899,40.7462,149740.647643,0
+EMHY.US,D,20170628,000000,40.8035,40.8035,40.5763,40.763,178399.52271126,0
+EMHY.US,D,20170629,000000,40.7462,40.7462,40.5912,40.6899,66930.452455163,0
+EMHY.US,D,20170630,000000,40.7383,40.7383,40.6485,40.7077,73035.475343527,0
+EMHY.US,D,20170703,000000,40.7107,40.7107,40.5289,40.5704,397077.61490839,0
+EMHY.US,D,20170705,000000,40.5704,40.6119,40.4579,40.5941,415321.80090601,0
+EMHY.US,D,20170706,000000,40.3601,40.3927,40.2525,40.3403,312712.05147433,0
+EMHY.US,D,20170707,000000,40.5704,41.2005,40.1231,40.3265,264196.91602825,0
+EMHY.US,D,20170710,000000,40.5063,40.604,40.4905,40.5369,778112.45694893,0
+EMHY.US,D,20170711,000000,40.5941,40.7403,40.4983,40.6761,774497.44090789,0
+EMHY.US,D,20170712,000000,40.8627,40.9299,40.7571,40.84,142798.19666895,0
+EMHY.US,D,20170713,000000,40.922,40.9299,40.7837,40.9151,175144.99566478,0
+EMHY.US,D,20170714,000000,41.0918,41.1096,40.8973,40.9793,1659450.329927,0
+EMHY.US,D,20170717,000000,41.0267,41.0918,40.9783,40.9882,371109.24337546,0
+EMHY.US,D,20170718,000000,41.0425,41.2005,40.996,41.1659,812027.78811496,0
+EMHY.US,D,20170719,000000,41.2074,41.2074,41.0662,41.1432,122755.61613661,0
+EMHY.US,D,20170720,000000,41.1432,41.1659,41.0583,41.0701,437675.15639792,0
+EMHY.US,D,20170721,000000,41.1244,41.2074,41.0662,41.1521,299381.04694201,0
+EMHY.US,D,20170724,000000,41.1244,41.1244,40.996,41.0425,154698.38392787,0
+EMHY.US,D,20170725,000000,41.0188,41.0336,40.9654,41.0336,71758.574719505,0
+EMHY.US,D,20170726,000000,41.0918,41.1343,41.0336,41.1343,65542.164782258,0
+EMHY.US,D,20170727,000000,41.1017,41.1343,41.0227,41.082,84602.514065335,0
+EMHY.US,D,20170728,000000,40.9793,41.075,40.9793,41.0662,51610.682795508,0
+EMHY.US,D,20170731,000000,41.082,41.082,41.004,41.0662,59809.782202886,0
+EMHY.US,D,20170801,000000,41.0899,41.0899,40.9852,41.0474,73113.446277745,0
+EMHY.US,D,20170802,000000,40.9763,41.158,40.9704,41.1501,73350.396909007,0
+EMHY.US,D,20170803,000000,41.2301,41.3111,41.2133,41.238,51418.2869838,0
+EMHY.US,D,20170804,000000,41.2469,41.2627,41.1324,41.2301,52315.459032082,0
+EMHY.US,D,20170807,000000,41.2212,41.2627,41.1817,41.2538,91173.337339939,0
+EMHY.US,D,20170808,000000,41.3042,41.3042,41.1876,41.2212,47335.445337444,0
+EMHY.US,D,20170809,000000,41.1817,41.1995,41.1076,41.1817,69701.964753297,0
+EMHY.US,D,20170810,000000,41.1501,41.1501,40.9694,41.0405,66311.748029091,0
+EMHY.US,D,20170811,000000,40.9694,41.0859,40.9694,41.0731,25100.565161181,0
+EMHY.US,D,20170814,000000,41.2469,41.2982,41.1906,41.2538,168496.20145595,0
+EMHY.US,D,20170815,000000,41.1817,41.2469,41.1076,41.238,235999.7909081,0
+EMHY.US,D,20170816,000000,41.243,41.3278,41.2044,41.2726,106924.47866163,0
+EMHY.US,D,20170817,000000,41.3278,41.3368,41.1728,41.1728,27548.042408017,0
+EMHY.US,D,20170818,000000,41.3111,41.3604,41.2538,41.3456,44987.203825068,0
+EMHY.US,D,20170821,000000,41.2804,41.3792,41.2726,41.3792,33455.606436996,0
+EMHY.US,D,20170822,000000,41.3872,41.4128,41.3042,41.3872,45425.663753856,0
+EMHY.US,D,20170823,000000,41.2469,41.4424,41.2469,41.4276,71272.522142557,0
+EMHY.US,D,20170824,000000,41.4504,41.5184,41.396,41.5156,47207.856535996,0
+EMHY.US,D,20170825,000000,41.5086,41.632,41.5086,41.5748,37456.426710993,0
+EMHY.US,D,20170828,000000,41.558,41.5668,41.4582,41.4582,68552.652930725,0
+EMHY.US,D,20170829,000000,41.5016,41.5668,41.4681,41.5244,32017.700896861,0
+EMHY.US,D,20170830,000000,41.5974,41.6588,41.5342,41.6588,58004.299401435,0
+EMHY.US,D,20170831,000000,41.707,41.8868,41.6922,41.8384,102531.77849748,0
+EMHY.US,D,20170901,000000,41.8196,41.8957,41.7229,41.8118,109519.79690062,0
+EMHY.US,D,20170905,000000,41.8542,41.9106,41.7584,41.873,151306.14198459,0
+EMHY.US,D,20170906,000000,41.9106,41.9312,41.796,41.9244,83907.863924114,0
+EMHY.US,D,20170907,000000,41.9738,42.0093,41.9273,42.0093,50033.037139501,0
+EMHY.US,D,20170908,000000,42.0448,42.0448,41.878,42.0093,74144.282784687,0
+EMHY.US,D,20170911,000000,42.037,42.037,41.9816,42.0093,131195.71661339,0
+EMHY.US,D,20170912,000000,41.949,41.9658,41.8799,41.956,67675.733073149,0
+EMHY.US,D,20170913,000000,41.9738,41.9816,41.9036,41.9658,66617.556108753,0
+EMHY.US,D,20170914,000000,41.9658,42.0093,41.9174,41.9905,98865.119370128,0
+EMHY.US,D,20170915,000000,42.027,42.0448,41.9658,42.0182,225077.78446028,0
+EMHY.US,D,20170918,000000,42.0448,42.0508,41.9628,41.9658,46359.289745409,0
+EMHY.US,D,20170919,000000,41.9106,41.9312,41.8296,41.878,169709.30767925,0
+EMHY.US,D,20170920,000000,41.8957,41.9036,41.6034,41.6636,281908.46941029,0
+EMHY.US,D,20170921,000000,41.6478,41.6982,41.6064,41.6834,38840.663945757,0
+EMHY.US,D,20170922,000000,41.8019,41.8019,41.7368,41.787,32527.04349312,0
+EMHY.US,D,20170925,000000,41.8019,41.8019,41.6478,41.7506,146800.02955248,0
+EMHY.US,D,20170926,000000,41.7782,41.787,41.6982,41.6982,43054.132222167,0
+EMHY.US,D,20170927,000000,41.6122,41.6636,41.557,41.638,58600.72641773,0
+EMHY.US,D,20170928,000000,41.631,41.7358,41.5648,41.7308,51014.255779214,0
+EMHY.US,D,20170929,000000,41.7684,41.8957,41.7308,41.8128,106479.94307564,0
+EMHY.US,D,20171002,000000,41.9194,41.9194,41.789,41.873,152626.58481863,0
+EMHY.US,D,20171003,000000,41.8799,41.951,41.8532,41.9302,59780.416526363,0
+EMHY.US,D,20171004,000000,41.9935,41.9935,41.8562,41.951,89932.890659189,0
+EMHY.US,D,20171005,000000,42.0034,42.0212,41.9046,41.9767,74586.793151616,0
+EMHY.US,D,20171006,000000,41.873,41.9935,41.8384,41.9846,107272.81634178,0
+EMHY.US,D,20171009,000000,41.8888,41.9046,41.8038,41.873,104806.09951377,0
+EMHY.US,D,20171010,000000,41.9115,41.9441,41.8483,41.9046,19657.788908908,0
+EMHY.US,D,20171011,000000,41.9441,41.9688,41.8038,41.9589,580979.6578345,0
+EMHY.US,D,20171012,000000,41.9589,41.9846,41.8888,41.9688,94730.634637471,0
+EMHY.US,D,20171013,000000,42.0774,42.1051,41.9846,42.0952,137965.01135692,0
+EMHY.US,D,20171016,000000,42.0399,42.0863,41.951,41.9589,107166.49234058,0
+EMHY.US,D,20171017,000000,42.0212,42.2018,41.9786,42.193,557864.81997206,0
+EMHY.US,D,20171018,000000,42.0686,42.2176,42.0399,42.193,364614.365816,0
+EMHY.US,D,20171019,000000,42.2275,42.2374,42.1821,42.2176,137262.26033942,0
+EMHY.US,D,20171020,000000,42.1525,42.1525,42.03,42.0399,41288.141192593,0
+EMHY.US,D,20171023,000000,42.113,42.113,41.9589,42.0122,134600.1098711,0
+EMHY.US,D,20171024,000000,41.9441,42.0122,41.8562,42.0034,38795.096516668,0
+EMHY.US,D,20171025,000000,41.9441,41.9441,41.8038,41.9264,140505.648681,0
+EMHY.US,D,20171026,000000,41.8562,41.8562,41.6646,41.6982,64354.373797343,0
+EMHY.US,D,20171027,000000,41.7703,42.0468,41.7348,42.03,126795.92818249,0
+EMHY.US,D,20171030,000000,41.9935,42.0468,41.9431,42.0468,59960.661023647,0
+EMHY.US,D,20171031,000000,42.0468,42.0468,41.9589,42.03,29384.916105064,0
+EMHY.US,D,20171101,000000,42.0873,42.106,41.9264,42.0034,133275.61659892,0
+EMHY.US,D,20171102,000000,42.0873,42.1436,42.0034,42.1347,140996.76430563,0
+EMHY.US,D,20171103,000000,41.795,41.8474,41.4542,41.7594,129382.13293567,0
+EMHY.US,D,20171106,000000,41.6894,41.6894,41.4148,41.4958,311976.89695169,0
+EMHY.US,D,20171107,000000,41.4533,41.4533,41.1491,41.2212,81720.627327852,0
+EMHY.US,D,20171108,000000,41.1896,41.2548,41.079,41.1718,245746.15768542,0
+EMHY.US,D,20171109,000000,41.1985,41.1985,41.0138,41.0632,169291.09994117,0
+EMHY.US,D,20171110,000000,41.2212,41.2212,41.0543,41.2212,147996.93402321,0
+EMHY.US,D,20171113,000000,41.2064,41.3466,41.2064,41.2637,97374.558134158,0
+EMHY.US,D,20171114,000000,41.1304,41.1985,41.079,41.1482,118041.91874977,0
+EMHY.US,D,20171115,000000,41.239,41.239,41.0879,41.1392,142518.7164372,0
+EMHY.US,D,20171116,000000,41.2904,41.4888,41.2904,41.4444,117456.63043836,0
+EMHY.US,D,20171117,000000,41.4958,41.5126,41.3486,41.472,69685.763000732,0
+EMHY.US,D,20171120,000000,41.4888,41.5194,41.3624,41.5126,37202.261717631,0
+EMHY.US,D,20171121,000000,41.554,41.5876,41.4236,41.4888,64086.032270486,0
+EMHY.US,D,20171122,000000,41.5452,41.7219,41.5126,41.6726,90978.916309161,0
+EMHY.US,D,20171124,000000,41.5046,41.6972,41.5046,41.5284,69233.12653845,0
+EMHY.US,D,20171127,000000,41.6024,41.7594,41.554,41.6202,53514.388721885,0
+EMHY.US,D,20171128,000000,41.7506,41.7506,41.637,41.7358,41697.235444856,0
+EMHY.US,D,20171129,000000,41.6726,41.6726,41.5274,41.5876,112383.45666647,0
+EMHY.US,D,20171130,000000,41.6636,41.6972,41.48,41.5452,774859.95512153,0
+EMHY.US,D,20171201,000000,41.6142,41.6666,41.4404,41.4562,98522.857347195,0
+EMHY.US,D,20171204,000000,41.5066,41.6142,41.4484,41.5758,68720.746113585,0
+EMHY.US,D,20171205,000000,41.6912,41.7328,41.6142,41.641,95390.856054492,0
+EMHY.US,D,20171206,000000,41.709,41.7742,41.6854,41.7545,24053.526901674,0
+EMHY.US,D,20171207,000000,41.6844,41.6844,41.5886,41.6498,39209.253816608,0
+EMHY.US,D,20171208,000000,41.717,41.7268,41.549,41.7268,75879.895528203,0
+EMHY.US,D,20171211,000000,41.7742,41.792,41.641,41.7644,32481.476064031,0
+EMHY.US,D,20171212,000000,41.7328,41.7476,41.6666,41.709,64957.889080386,0
+EMHY.US,D,20171213,000000,41.6912,41.8424,41.6912,41.6912,66257.067114184,0
+EMHY.US,D,20171214,000000,41.799,41.8335,41.717,41.8256,96926.984719552,0
+EMHY.US,D,20171215,000000,41.7545,42.0083,41.7406,41.9164,209512.96329308,0
+EMHY.US,D,20171218,000000,41.9994,41.9994,41.8424,41.869,65789.241508872,0
+EMHY.US,D,20171219,000000,41.799,41.955,41.7832,41.8335,43321.461139489,0
+EMHY.US,D,20171220,000000,41.8928,41.9164,41.7545,41.8512,198714.49520857,0
+EMHY.US,D,20171221,000000,41.9224,41.9224,41.7516,41.8394,46282.331420726,0
+EMHY.US,D,20171222,000000,41.7802,41.9293,41.7802,41.789,277608.92932338,0
+EMHY.US,D,20171226,000000,41.9964,42.0152,41.8908,41.953,28108.015481041,0
+EMHY.US,D,20171227,000000,41.9876,42.033,41.8394,41.878,226981.49038666,0
+EMHY.US,D,20171228,000000,42.0152,42.0231,41.8493,41.8661,112277.13266527,0
+EMHY.US,D,20171229,000000,41.9964,42.0824,41.8661,41.8809,177080.09248675,0
+EMHY.US,D,20180102,000000,41.953,42.0844,41.9461,42.0508,90235.660910246,0
+EMHY.US,D,20180103,000000,42.1298,42.2147,42.0508,42.1485,209707.38432387,0
+EMHY.US,D,20180104,000000,42.1989,42.2582,42.1722,42.2582,32007.574801508,0
+EMHY.US,D,20180105,000000,42.2433,42.3332,42.2344,42.2838,46933.439351928,0
+EMHY.US,D,20180108,000000,42.1485,42.2117,42.1416,42.1841,95825.265545138,0
+EMHY.US,D,20180109,000000,42.1584,42.2078,42.0853,42.1298,351788.65344181,0
+EMHY.US,D,20180110,000000,41.9964,42.0508,41.9224,42.0508,127390.32997971,0
+EMHY.US,D,20180111,000000,42.0912,42.1209,42.0063,42.1209,105186.84069905,0
+EMHY.US,D,20180112,000000,42.11,42.189,42.034,42.189,47212.919583673,0
+EMHY.US,D,20180116,000000,42.189,42.2502,42.0735,42.1485,2809162.1332665,0
+EMHY.US,D,20180117,000000,42.11,42.1722,42.0912,42.1485,150591.23965266,0
+EMHY.US,D,20180118,000000,42.0577,42.1386,42.0577,42.1209,178480.53147408,0
+EMHY.US,D,20180119,000000,42.0418,42.0418,41.953,41.9786,155723.1447776,0
+EMHY.US,D,20180122,000000,41.8996,41.9964,41.8996,41.9964,117058.67489098,0
+EMHY.US,D,20180123,000000,42.0231,42.0577,41.9786,42.0468,83479.530090679,0
+EMHY.US,D,20180124,000000,41.9293,42.0152,41.9144,42.0152,100604.78255179,0
+EMHY.US,D,20180125,000000,42.11,42.11,42.0418,42.0418,153646.28262068,0
+EMHY.US,D,20180126,000000,42.11,42.1722,42.0824,42.1209,109365.88025126,0
+EMHY.US,D,20180129,000000,42.0418,42.0418,41.9372,42.0063,123577.85507928,0
+EMHY.US,D,20180130,000000,41.9876,41.9876,41.874,41.9372,211331.6100185,0
+EMHY.US,D,20180131,000000,42.0508,42.0508,41.9293,42.033,116329.59602556,0
+EMHY.US,D,20180201,000000,42.0844,42.0844,41.8364,42.0034,256218.56549957,0
+EMHY.US,D,20180202,000000,41.879,41.879,41.6784,41.7022,133476.11328691,0
+EMHY.US,D,20180205,000000,41.6686,41.6952,41.4178,41.4178,238142.47268481,0
+EMHY.US,D,20180206,000000,41.4414,41.55,41.3743,41.4178,62124.607600597,0
+EMHY.US,D,20180207,000000,41.5234,41.6262,41.5234,41.5778,128116.37101653,0
+EMHY.US,D,20180208,000000,41.4256,41.475,41.1205,41.1808,108136.5722754,0
+EMHY.US,D,20180209,000000,40.9566,41.0217,40.7433,40.9783,97940.606864393,0
+EMHY.US,D,20180212,000000,41.0711,41.079,40.9704,41.0543,88984.075524607,0
+EMHY.US,D,20180213,000000,41.0543,41.0543,40.76,40.8104,165881.64363579,0
+EMHY.US,D,20180214,000000,40.6682,40.8608,40.6682,40.8519,285306.78701079,0
+EMHY.US,D,20180215,000000,40.8361,41.0662,40.8321,40.9911,131019.52255426,0
+EMHY.US,D,20180216,000000,41.2044,41.313,41.1066,41.2736,455626.69823983,0
+EMHY.US,D,20180220,000000,41.0711,41.2074,41.0711,41.0711,47675.682141308,0
+EMHY.US,D,20180221,000000,41.1156,41.1995,40.9477,40.996,117501.18525792,0
+EMHY.US,D,20180222,000000,41.0464,41.1205,40.9872,41.079,77396.784612093,0
+EMHY.US,D,20180223,000000,41.1205,41.2479,41.0543,41.1808,63983.758707421,0
+EMHY.US,D,20180226,000000,41.2558,41.3436,41.2172,41.2914,135214.76385903,0
+EMHY.US,D,20180227,000000,41.2646,41.317,41.1392,41.1718,53113.395345904,0
+EMHY.US,D,20180228,000000,41.2133,41.2824,41.1304,41.1808,103258.83214383,0
+EMHY.US,D,20180301,000000,41.2034,41.2104,40.9892,41.1175,69470.077169712,0
+EMHY.US,D,20180302,000000,41.0918,41.2163,41.0148,41.2163,93869.916532461,0
+EMHY.US,D,20180305,000000,41.082,41.244,41.076,41.2104,249625.46481519,0
+EMHY.US,D,20180306,000000,41.2766,41.2766,41.1659,41.1659,104283.59299356,0
+EMHY.US,D,20180307,000000,41.1847,41.2034,41.0583,41.156,61117.061112968,0
+EMHY.US,D,20180308,000000,41.1244,41.2024,41.0918,41.1936,87425.669449769,0
+EMHY.US,D,20180309,000000,41.2262,41.3348,41.2262,41.3259,53064.790088209,0
+EMHY.US,D,20180312,000000,41.3516,41.3516,41.2459,41.3259,34761.872737542,0
+EMHY.US,D,20180313,000000,41.3082,41.317,41.2034,41.2766,48364.256625316,0
+EMHY.US,D,20180314,000000,41.244,41.3259,41.235,41.235,68975.923716482,0
+EMHY.US,D,20180315,000000,41.2736,41.2854,41.1521,41.1936,114927.13181917,0
+EMHY.US,D,20180316,000000,41.2686,41.2953,41.1936,41.2953,29821.350814781,0
+EMHY.US,D,20180319,000000,41.1758,41.1758,41.0247,41.082,34338.601951783,0
+EMHY.US,D,20180320,000000,41.0069,41.0484,40.9654,41.0484,33674.330096622,0
+EMHY.US,D,20180321,000000,41.0316,41.2104,41.0237,41.1659,42423.276481671,0
+EMHY.US,D,20180322,000000,41.075,41.159,40.9892,41.0662,33933.558137661,0
+EMHY.US,D,20180323,000000,40.9654,41.0227,40.7897,40.9161,90220.471767216,0
+EMHY.US,D,20180326,000000,40.9654,41.0148,40.8894,40.9892,69732.343039356,0
+EMHY.US,D,20180327,000000,41.0484,41.1482,40.999,41.0316,54808.503708007,0
+EMHY.US,D,20180328,000000,41.1521,41.154,41.0583,41.1057,30010.708797883,0
+EMHY.US,D,20180329,000000,41.2598,41.3516,41.244,41.3348,15773.418731471,0
+EMHY.US,D,20180402,000000,41.2924,41.2924,41.1304,41.2746,76353.796790727,0
+EMHY.US,D,20180403,000000,41.2607,41.323,41.2074,41.2834,248252.36628531,0
+EMHY.US,D,20180404,000000,41.2924,41.3575,41.2143,41.3575,252993.40412962,0
+EMHY.US,D,20180405,000000,41.3575,41.4858,41.3575,41.4198,174304.52975047,0
+EMHY.US,D,20180406,000000,41.4938,41.5442,41.3762,41.5026,76718.336223437,0
+EMHY.US,D,20180409,000000,41.3486,41.4118,41.2834,41.323,222247.5408091,0
+EMHY.US,D,20180410,000000,41.2834,41.2924,41.1718,41.2143,88585.107367696,0
+EMHY.US,D,20180411,000000,41.1392,41.2924,41.1392,41.2834,38354.61136881,0
+EMHY.US,D,20180412,000000,41.1995,41.315,41.1995,41.2924,41658.756282515,0
+EMHY.US,D,20180413,000000,41.2924,41.315,41.1432,41.3002,52478.489167266,0
+EMHY.US,D,20180416,000000,41.2232,41.2656,41.1718,41.1906,27393.113149116,0
+EMHY.US,D,20180417,000000,41.2232,41.2656,41.162,41.1718,63057.220982616,0
+EMHY.US,D,20180418,000000,41.1718,41.2834,41.1718,41.2321,144602.66686086,0
+EMHY.US,D,20180419,000000,41.156,41.1758,41.0208,41.0366,69212.874347744,0
+EMHY.US,D,20180420,000000,41.079,41.079,40.9279,40.9862,82417.302688142,0
+EMHY.US,D,20180423,000000,40.8766,40.9279,40.8499,40.9121,50469.471849218,0
+EMHY.US,D,20180424,000000,40.9368,41.004,40.8272,40.846,32881.456830478,0
+EMHY.US,D,20180425,000000,40.8005,40.8005,40.6919,40.7669,122984.4658916,0
+EMHY.US,D,20180426,000000,40.8677,40.8854,40.7571,40.8005,27063.002440605,0
+EMHY.US,D,20180427,000000,40.7403,40.7847,40.683,40.7669,45022.645158804,0
+EMHY.US,D,20180430,000000,40.7334,40.8084,40.5981,40.6563,77557.789528207,0
+EMHY.US,D,20180501,000000,40.6178,40.6178,40.4756,40.5605,33488.009942126,0
+EMHY.US,D,20180502,000000,40.4312,40.4312,40.2109,40.2199,64377.663816655,0
+EMHY.US,D,20180503,000000,40.288,40.288,40.1171,40.1547,83243.592068953,0
+EMHY.US,D,20180504,000000,39.9571,40.1359,39.891,40.1271,41778.244207681,0
+EMHY.US,D,20180507,000000,40.0845,40.1271,39.9305,39.9819,64609.55140024,0
+EMHY.US,D,20180508,000000,39.8643,39.8643,39.5917,39.7449,155856.80923625,0
+EMHY.US,D,20180509,000000,39.6323,39.6323,39.5098,39.6085,71802.116929523,0
+EMHY.US,D,20180510,000000,40.1457,40.1853,40.0905,40.1271,71252.269951851,0
+EMHY.US,D,20180511,000000,40.2031,40.2702,40.1625,40.2377,27430.579701922,0
+EMHY.US,D,20180514,000000,40.1625,40.2377,40.0905,40.1625,28522.172780982,0
+EMHY.US,D,20180515,000000,39.9147,39.9147,39.7607,39.8297,67424.605908392,0
+EMHY.US,D,20180516,000000,39.9147,40.0155,39.9147,40.0155,40094.274550466,0
+EMHY.US,D,20180517,000000,39.8723,39.8891,39.7537,39.7784,97068.750054495,0
+EMHY.US,D,20180518,000000,39.6787,39.811,39.6411,39.7449,74733.621534236,0
+EMHY.US,D,20180521,000000,39.6085,39.7359,39.6085,39.6688,63580.740112369,0
+EMHY.US,D,20180522,000000,39.8723,39.9305,39.811,39.8643,36428.628032656,0
+EMHY.US,D,20180523,000000,39.8397,40.1171,39.8297,40.1171,75551.810038763,0
+EMHY.US,D,20180524,000000,40.1931,40.1931,40.1083,40.1547,67161.327429212,0
+EMHY.US,D,20180525,000000,40.2613,40.2791,40.1773,40.2455,55725.927946995,0
+EMHY.US,D,20180529,000000,40.1853,40.1853,40.0499,40.0905,108468.70820298,0
+EMHY.US,D,20180530,000000,40.1083,40.1083,40.0095,40.0095,74735.646753306,0
+EMHY.US,D,20180531,000000,40.0007,40.0007,39.7291,39.8031,171334.54598342,0
+EMHY.US,D,20180601,000000,39.6451,39.654,39.4753,39.6263,125657.7550648,0
+EMHY.US,D,20180604,000000,39.7004,39.7577,39.654,39.6905,144495.33025012,0
+EMHY.US,D,20180605,000000,39.7823,39.8347,39.7636,39.7725,52855.179914401,0
+EMHY.US,D,20180606,000000,39.7083,39.7537,39.6905,39.7083,85715.371944636,0
+EMHY.US,D,20180607,000000,39.7823,39.7823,39.6125,39.654,54137.143586099,0
+EMHY.US,D,20180608,000000,39.6194,39.6727,39.5859,39.6263,93317.031726183,0
+EMHY.US,D,20180611,000000,39.654,39.654,39.5543,39.6115,189435.95403656,0
+EMHY.US,D,20180612,000000,39.4239,39.4239,39.3311,39.3666,105914.90695494,0
+EMHY.US,D,20180613,000000,39.2965,39.338,39.2254,39.2629,68858.461010387,0
+EMHY.US,D,20180614,000000,39.4585,39.5127,39.1681,39.2135,138842.94382404,0
+EMHY.US,D,20180615,000000,39.3143,39.3143,39.1424,39.2303,199420.28405469,0
+EMHY.US,D,20180618,000000,39.099,39.099,38.855,38.8708,211240.47516032,0
+EMHY.US,D,20180619,000000,38.5134,38.9044,38.2152,38.9044,121245.81531948,0
+EMHY.US,D,20180620,000000,39.1948,39.2708,39.0753,39.1088,73661.268036346,0
+EMHY.US,D,20180621,000000,39.2037,39.2135,39.0911,39.1592,49084.222004919,0
+EMHY.US,D,20180622,000000,39.3992,39.5197,39.3992,39.5029,97046.472644717,0
+EMHY.US,D,20180625,000000,39.412,39.412,39.2185,39.2372,48310.588319945,0
+EMHY.US,D,20180626,000000,39.178,39.2787,39.178,39.258,189282.0373872,0
+EMHY.US,D,20180627,000000,39.2965,39.2965,39.1424,39.1859,72738.780749682,0
+EMHY.US,D,20180628,000000,39.0753,39.1592,39.0753,39.1592,31060.784885996,0
+EMHY.US,D,20180629,000000,39.3143,39.3143,39.1592,39.1859,39509.998848594,0
+EMHY.US,D,20180702,000000,38.8798,38.9676,38.8402,38.944,68888.839296446,0
+EMHY.US,D,20180703,000000,39.017,39.1266,39.017,39.0753,88742.061845668,0
+EMHY.US,D,20180705,000000,39.2037,39.3547,39.2037,39.3143,117857.62381434,0
+EMHY.US,D,20180706,000000,39.4239,39.6027,39.4239,39.5859,27438.680578204,0
+EMHY.US,D,20180709,000000,39.732,39.732,39.6451,39.6451,38531.818037489,0
+EMHY.US,D,20180710,000000,39.5543,39.7083,39.5543,39.7004,876538.10378074,0
+EMHY.US,D,20180711,000000,39.6451,39.8436,39.5049,39.5078,165338.88492486,0
+EMHY.US,D,20180712,000000,39.5365,39.6185,39.5285,39.5947,579179.23808074,0
+EMHY.US,D,20180713,000000,39.7004,39.8249,39.7004,39.8159,155293.79833463,0
+EMHY.US,D,20180716,000000,39.7991,39.7991,39.5947,39.6639,514365.13955436,0
+EMHY.US,D,20180717,000000,39.5691,39.6639,39.5137,39.6639,50080.62978766,0
+EMHY.US,D,20180718,000000,39.5859,39.7577,39.5859,39.7162,25449.915450862,0
+EMHY.US,D,20180719,000000,39.6352,39.7725,39.6352,39.7725,55302.657161237,0
+EMHY.US,D,20180720,000000,39.8436,39.9187,39.7725,39.8249,171298.09204015,0
+EMHY.US,D,20180723,000000,39.8771,39.8771,39.7399,39.7913,31018.255285513,0
+EMHY.US,D,20180724,000000,39.7004,39.8249,39.6727,39.7004,132965.75808111,0
+EMHY.US,D,20180725,000000,39.7913,40.0203,39.7913,39.9877,224333.51645183,0
+EMHY.US,D,20180726,000000,40.1131,40.1131,39.9009,40.0203,37310.610937909,0
+EMHY.US,D,20180727,000000,40.1587,40.208,40.0885,40.1912,66284.407571638,0
+EMHY.US,D,20180730,000000,40.1833,40.1833,40.0559,40.0707,24864.627139454,0
+EMHY.US,D,20180731,000000,40.0203,40.0855,39.9877,40.0203,56549.179499199,0
+EMHY.US,D,20180801,000000,39.9355,39.9355,39.8149,39.8337,70478.636266877,0
+EMHY.US,D,20180802,000000,39.6707,39.7813,39.6707,39.7626,90297.430091899,0
+EMHY.US,D,20180803,000000,39.8683,39.8841,39.8287,39.8505,20479.015242041,0
+EMHY.US,D,20180806,000000,39.8683,39.8683,39.6985,39.731,165452.29719282,0
+EMHY.US,D,20180807,000000,39.6885,39.7389,39.6253,39.6707,43192.859728504,0
+EMHY.US,D,20180808,000000,39.5177,39.5839,39.4911,39.5582,16650.338589047,0
+EMHY.US,D,20180809,000000,39.4723,39.4723,39.3271,39.335,55787.697128649,0
+EMHY.US,D,20180810,000000,38.9262,38.9262,38.702,38.7484,71474.031440084,0
+EMHY.US,D,20180813,000000,38.2062,38.2152,37.9662,37.9998,150805.91287414,0
+EMHY.US,D,20180814,000000,38.3248,38.5232,38.3148,38.4304,413140.63996697,0
+EMHY.US,D,20180815,000000,38.4216,38.4216,38.2684,38.3148,64084.007051416,0
+EMHY.US,D,20180816,000000,38.547,38.7622,38.547,38.7524,99139.536554196,0
+EMHY.US,D,20180817,000000,38.5914,38.8679,38.5914,38.8136,309337.02389315,0
+EMHY.US,D,20180820,000000,38.8047,38.8047,38.6704,38.7366,25568.390766493,0
+EMHY.US,D,20180821,000000,38.702,38.9084,38.702,38.7958,29526.681440007,0
+EMHY.US,D,20180822,000000,38.8334,39.021,38.8334,38.9666,79102.019069549,0
+EMHY.US,D,20180823,000000,38.9479,38.9746,38.7286,38.7366,30798.519016351,0
+EMHY.US,D,20180824,000000,38.8798,38.9578,38.8057,38.8995,87588.699584953,0
+EMHY.US,D,20180827,000000,38.9578,39.0022,38.8758,38.9805,64995.355633192,0
+EMHY.US,D,20180828,000000,38.8748,38.9479,38.8511,38.9182,34367.967628307,0
+EMHY.US,D,20180829,000000,38.78,38.78,38.5064,38.5736,188887.11966842,0
+EMHY.US,D,20180830,000000,38.465,38.4718,38.308,38.3682,88796.742760574,0
+EMHY.US,D,20180831,000000,38.2684,38.3594,38.2329,38.2684,28230.541234814,0
+EMHY.US,D,20180904,000000,38.0868,38.1529,37.9574,38.1204,82064.914569856,0
+EMHY.US,D,20180905,000000,38.1036,38.3148,38.1036,38.1964,62135.746305486,0
+EMHY.US,D,20180906,000000,38.4728,38.541,38.4008,38.541,53730.074552905,0
+EMHY.US,D,20180907,000000,38.619,38.619,38.4492,38.5074,86213.575836007,0
+EMHY.US,D,20180910,000000,38.5242,38.5242,38.3148,38.3602,484934.65602021,0
+EMHY.US,D,20180911,000000,38.385,38.385,38.2329,38.2902,67302.08015462,0
+EMHY.US,D,20180912,000000,38.385,38.5322,38.382,38.4492,128156.87539795,0
+EMHY.US,D,20180913,000000,38.7731,38.8521,38.6892,38.8166,41587.873615044,0
+EMHY.US,D,20180914,000000,38.8896,38.9518,38.7652,38.942,40024.40449253,0
+EMHY.US,D,20180917,000000,38.8166,38.942,38.7978,38.9212,54296.123283142,0
+EMHY.US,D,20180918,000000,38.7553,38.9124,38.7296,38.7978,53660.20449497,0
+EMHY.US,D,20180919,000000,38.8363,39.0348,38.8363,39.015,36658.490397171,0
+EMHY.US,D,20180920,000000,39.1948,39.256,39.1592,39.256,30097.793217919,0
+EMHY.US,D,20180921,000000,39.256,39.4614,39.256,39.3686,37149.606021795,0
+EMHY.US,D,20180924,000000,39.4525,39.5651,39.4031,39.4111,74735.646753306,0
+EMHY.US,D,20180925,000000,39.3587,39.4525,39.256,39.4031,61248.700352558,0
+EMHY.US,D,20180926,000000,39.5572,39.5917,39.4614,39.5651,29461.874429746,0
+EMHY.US,D,20180927,000000,39.6411,39.7971,39.6155,39.7665,34943.129844361,0
+EMHY.US,D,20180928,000000,39.7133,39.8139,39.6333,39.6787,32602.989208268,0
+EMHY.US,D,20181001,000000,39.7459,39.7705,39.651,39.6965,99565.845168561,0
+EMHY.US,D,20181002,000000,39.6411,39.7133,39.5394,39.6915,71896.289616306,0
+EMHY.US,D,20181003,000000,39.6965,39.8061,39.573,39.6965,101307.53356929,0
+EMHY.US,D,20181004,000000,39.4782,39.5443,39.3044,39.3231,230883.0749262,0
+EMHY.US,D,20181005,000000,39.2787,39.3567,39.1563,39.2165,61787.40862534,0
+EMHY.US,D,20181008,000000,39.3044,39.338,39.1918,39.338,34303.160618048,0
+EMHY.US,D,20181009,000000,39.2293,39.3469,39.2116,39.3469,71169.235969957,0
+EMHY.US,D,20181010,000000,39.334,39.338,39.1839,39.1839,10112.931429107,0
+EMHY.US,D,20181011,000000,39.2116,39.3231,39.1839,39.2017,48912.078383917,0
+EMHY.US,D,20181012,000000,39.3854,39.4427,39.3231,39.4249,156931.18795322,0
+EMHY.US,D,20181015,000000,39.4427,39.5147,39.4091,39.4337,52989.856982596,0
+EMHY.US,D,20181016,000000,39.5908,39.6155,39.5059,39.573,297390.2565956,0
+EMHY.US,D,20181017,000000,39.5305,39.6411,39.5127,39.5394,39063.438043524,0
+EMHY.US,D,20181018,000000,39.5562,39.5562,39.3666,39.4427,66645.909175742,0
+EMHY.US,D,20181019,000000,39.4871,39.5305,39.3765,39.3933,59734.849097274,0
+EMHY.US,D,20181022,000000,39.5641,39.5641,39.4012,39.4515,59928.257518518,0
+EMHY.US,D,20181023,000000,39.3143,39.4703,39.3143,39.4515,45126.94394094,0
+EMHY.US,D,20181024,000000,39.4604,39.4604,39.2293,39.2293,60863.908729141,0
+EMHY.US,D,20181025,000000,39.3311,39.4091,39.2846,39.3311,46909.136723081,0
+EMHY.US,D,20181026,000000,39.2886,39.4249,39.2787,39.3933,42902.240791871,0
+EMHY.US,D,20181029,000000,39.338,39.4604,39.2886,39.338,52151.416287363,0
+EMHY.US,D,20181030,000000,39.2204,39.338,39.2204,39.3311,100494.40811244,0
+EMHY.US,D,20181031,000000,39.253,39.3311,39.1563,39.1563,39997.064035077,0
+EMHY.US,D,20181101,000000,39.2965,39.4891,39.2629,39.4792,103248.70604847,0
+EMHY.US,D,20181102,000000,39.5839,39.5839,39.4357,39.4357,34909.713729697,0
+EMHY.US,D,20181105,000000,39.5839,39.6629,39.5078,39.6214,23233.313178075,0
+EMHY.US,D,20181106,000000,39.6185,39.6817,39.5325,39.5711,100142.01999415,0
+EMHY.US,D,20181107,000000,39.6895,39.7775,39.653,39.732,21464.284319895,0
+EMHY.US,D,20181108,000000,39.7083,39.7162,39.5167,39.5937,97685.429261497,0
+EMHY.US,D,20181109,000000,39.5078,39.573,39.4891,39.5503,33699.645335005,0
+EMHY.US,D,20181112,000000,39.4891,39.5671,39.4624,39.4891,26272.15439353,0
+EMHY.US,D,20181113,000000,39.3577,39.5078,39.2965,39.3143,76508.726049629,0
+EMHY.US,D,20181114,000000,39.3577,39.4604,39.3479,39.4111,76431.767724945,0
+EMHY.US,D,20181115,000000,39.3943,39.3943,39.2392,39.3863,42654.151455722,0
+EMHY.US,D,20181116,000000,39.2471,39.3765,39.2471,39.3054,33231.819729693,0
+EMHY.US,D,20181119,000000,39.2116,39.2945,39.1395,39.1661,36589.63294877,0
+EMHY.US,D,20181120,000000,38.8096,38.939,38.776,38.8966,113285.69176243,0
+EMHY.US,D,20181121,000000,38.9054,39.0476,38.9054,38.939,34780.099709177,0
+EMHY.US,D,20181123,000000,38.8708,38.9824,38.8008,38.8008,51859.784741194,0
+EMHY.US,D,20181126,000000,38.9153,38.9331,38.783,38.8808,52245.588974146,0
+EMHY.US,D,20181127,000000,38.6644,38.7662,38.6102,38.6368,31955.931715207,0
+EMHY.US,D,20181128,000000,38.8294,39.1059,38.7563,39.0792,29913.498282493,0
+EMHY.US,D,20181129,000000,39.0881,39.1839,39.0348,39.0388,59747.000411698,0
+EMHY.US,D,20181130,000000,39.0713,39.1335,39.0713,39.0792,57273.195316944,0
+EMHY.US,D,20181203,000000,39.4555,39.4792,39.333,39.4377,23966.442481637,0
+EMHY.US,D,20181204,000000,39.4377,39.4377,39.1928,39.2303,62678.50501641,0
+EMHY.US,D,20181206,000000,39.097,39.3064,39.097,39.3064,63045.069668191,0
+EMHY.US,D,20181207,000000,39.413,39.416,39.2975,39.3064,61999.04401822,0
+EMHY.US,D,20181210,000000,39.3597,39.3597,39.2471,39.2471,3005099.0405197,0
+EMHY.US,D,20181211,000000,39.255,39.3696,39.255,39.255,45139.095255364,0
+EMHY.US,D,20181212,000000,39.3291,39.4199,39.3162,39.3409,35811.948825655,0
+EMHY.US,D,20181213,000000,39.413,39.5967,39.413,39.492,46937.489790069,0
+EMHY.US,D,20181214,000000,39.4456,39.5691,39.4377,39.4733,31798.977237235,0
+EMHY.US,D,20181217,000000,39.6481,39.6481,39.4377,39.4456,61979.804437048,0
+EMHY.US,D,20181218,000000,39.4644,39.6333,39.4644,39.4743,107462.17432488,0
+EMHY.US,D,20181219,000000,39.5187,39.6233,39.4199,39.5118,190869.80913855,0
+EMHY.US,D,20181220,000000,39.5898,39.7043,39.4831,39.4831,80200.700415357,0
+EMHY.US,D,20181221,000000,39.4377,39.5463,39.2698,39.2777,61354.011744229,0
+EMHY.US,D,20181224,000000,39.4743,39.4831,39.2698,39.2698,37120.24034527,0
+EMHY.US,D,20181226,000000,39.3873,39.4831,39.2698,39.4456,73246.09812687,0
+EMHY.US,D,20181227,000000,39.2254,39.4831,39.2254,39.412,41335.733840752,0
+EMHY.US,D,20181228,000000,39.4456,39.6707,39.4456,39.5236,37282.257870919,0
+EMHY.US,D,20181231,000000,39.4831,39.6233,39.4644,39.5187,99067.64127719,0
+EMHY.US,D,20190102,000000,39.5187,39.651,39.5019,39.6075,61332.746943988,0
+EMHY.US,D,20190103,000000,39.5898,39.8031,39.5898,39.732,35905.108902902,0
+EMHY.US,D,20190104,000000,39.9039,40.0341,39.8752,39.9819,43135.140984992,0
+EMHY.US,D,20190107,000000,40.0687,40.2219,40.0687,40.1615,20949.878675959,0
+EMHY.US,D,20190108,000000,40.1251,40.2119,40.0955,40.2119,54227.265834742,0
+EMHY.US,D,20190109,000000,40.366,40.4351,40.3393,40.3473,50499.850135277,0
+EMHY.US,D,20190110,000000,40.2307,40.3739,40.2307,40.3473,44743.164927059,0
+EMHY.US,D,20190111,000000,40.3739,40.3739,40.2119,40.3295,49977.343615059,0
+EMHY.US,D,20190114,000000,40.1715,40.3295,40.1715,40.2663,22973.072527502,0
+EMHY.US,D,20190115,000000,40.3571,40.4529,40.3571,40.3739,110542.53253129,0
+EMHY.US,D,20190116,000000,40.525,40.605,40.5171,40.5605,64402.979055037,0
+EMHY.US,D,20190117,000000,40.525,40.6771,40.5171,40.6307,35763.34356796,0
+EMHY.US,D,20190118,000000,40.7462,40.8904,40.7383,40.8904,35124.386951181,0
+EMHY.US,D,20190122,000000,40.8627,40.9003,40.7749,40.8716,154448.26937265,0
+EMHY.US,D,20190123,000000,41.0237,41.1402,41.0237,41.1047,61141.363741815,0
+EMHY.US,D,20190124,000000,41.2192,41.3338,41.2192,41.316,39920.105710394,0
+EMHY.US,D,20190125,000000,41.3624,41.3723,41.2548,41.2914,232399.96401009,0
+EMHY.US,D,20190128,000000,41.2192,41.2192,41.1146,41.1205,112815.84093805,0
+EMHY.US,D,20190129,000000,41.159,41.1936,41.1047,41.1748,51270.445991646,0
+EMHY.US,D,20190130,000000,41.1936,41.3624,41.0958,41.3436,40678.550252339,0
+EMHY.US,D,20190131,000000,41.549,41.79,41.549,41.79,53354.396415307,0
+EMHY.US,D,20190201,000000,41.6468,41.8167,41.637,41.8167,157559.00586511,0
+EMHY.US,D,20190204,000000,41.6468,41.79,41.6192,41.7278,430941.30298812,0
+EMHY.US,D,20190205,000000,41.8799,42.0508,41.8799,42.0418,49145.991186572,0
+EMHY.US,D,20190206,000000,41.8167,41.8799,41.718,41.8444,66700.590090648,0
+EMHY.US,D,20190207,000000,41.7348,41.7348,41.5481,41.6104,65813.54413772,0
+EMHY.US,D,20190208,000000,41.5768,41.6014,41.5026,41.5026,477865.62885423,0
+EMHY.US,D,20190211,000000,41.4572,41.5106,41.3882,41.398,132389.58325553,0
+EMHY.US,D,20190212,000000,41.5768,41.5826,41.476,41.5106,263007.09982427,0
+EMHY.US,D,20190213,000000,41.629,41.71,41.5294,41.5392,80587.517257843,0
+EMHY.US,D,20190214,000000,41.5392,41.637,41.476,41.5768,48574.87940866,0
+EMHY.US,D,20190215,000000,41.6192,41.7002,41.5026,41.6014,147039.00540281,0
+EMHY.US,D,20190219,000000,41.6558,41.7348,41.6192,41.6468,91606.734221051,0
+EMHY.US,D,20190220,000000,41.71,41.71,41.5856,41.5936,51009.192731536,0
+EMHY.US,D,20190221,000000,41.7278,41.7278,41.5936,41.6192,46219.549629536,0
+EMHY.US,D,20190222,000000,41.6646,41.8167,41.6646,41.8167,52955.428258396,0
+EMHY.US,D,20190225,000000,41.9066,41.9678,41.8444,41.9412,55647.957012776,0
+EMHY.US,D,20190226,000000,41.9066,42.0616,41.8986,41.9767,53968.037793703,0
+EMHY.US,D,20190227,000000,42.1189,42.1189,41.95,42.0586,248989.54602702,0
+EMHY.US,D,20190228,000000,42.113,42.1189,42.0044,42.0418,897301.6623022,0
+EMHY.US,D,20190301,000000,42.0952,42.0952,41.9402,41.9944,119213.50798211,0
+EMHY.US,D,20190304,000000,42.0231,42.0231,41.7802,41.8532,198024.90811503,0
+EMHY.US,D,20190305,000000,41.8158,41.8158,41.7703,41.8058,22698.655343434,0
+EMHY.US,D,20190306,000000,41.7338,41.8345,41.7338,41.79,41132.199324156,0
+EMHY.US,D,20190307,000000,41.8246,41.8246,41.6538,41.6824,65499.635181775,0
+EMHY.US,D,20190308,000000,41.5836,41.5836,41.5264,41.5836,48195.150832919,0
+EMHY.US,D,20190311,000000,41.5836,41.8888,41.5836,41.872,103720.58209192,0
+EMHY.US,D,20190312,000000,41.8888,41.9678,41.8888,41.9402,29984.380949965,0
+EMHY.US,D,20190313,000000,41.958,41.958,41.8977,41.9302,48770.313048974,0
+EMHY.US,D,20190314,000000,41.949,42.0418,41.9302,42.033,50130.247654891,0
+EMHY.US,D,20190315,000000,42.1051,42.1653,42.1051,42.1386,51223.865953022,0
+EMHY.US,D,20190318,000000,42.2404,42.2404,42.1485,42.2305,37963.744088181,0
+EMHY.US,D,20190319,000000,42.3283,42.3283,42.2117,42.2492,41663.819330192,0
+EMHY.US,D,20190320,000000,42.3026,42.5583,42.1288,42.4991,77132.493523378,0
+EMHY.US,D,20190321,000000,42.4715,42.4902,42.3283,42.4102,106883.97428022,0
+EMHY.US,D,20190322,000000,42.4448,42.4448,41.9944,42.0666,116852.10254579,0
+EMHY.US,D,20190325,000000,42.0666,42.0666,41.879,41.9856,213214.05114463,0
+EMHY.US,D,20190326,000000,41.9767,42.0508,41.949,42.0508,323125.72793542,0
+EMHY.US,D,20190327,000000,41.8622,41.872,41.7298,41.7604,47805.296161826,0
+EMHY.US,D,20190328,000000,41.716,41.8434,41.716,41.8434,43723.467125006,0
+EMHY.US,D,20190329,000000,41.8622,42.0764,41.8622,42.0764,174239.72274021,0
+EMHY.US,D,20190401,000000,42.2216,42.2463,42.1831,42.2117,42300.750727899,0
+EMHY.US,D,20190402,000000,42.2117,42.2117,42.0972,42.1663,26899.97230542,0
+EMHY.US,D,20190403,000000,42.1831,42.2937,42.1831,42.193,143182.98829236,0
+EMHY.US,D,20190404,000000,42.3381,42.3381,42.1485,42.1584,108042.39958862,0
+EMHY.US,D,20190405,000000,42.2572,42.2572,42.1742,42.1742,249522.17864258,0
+EMHY.US,D,20190408,000000,42.2117,42.2216,42.1051,42.1386,39222.417740567,0
+EMHY.US,D,20190409,000000,42.2028,42.2028,42.113,42.113,65974.549053834,0
+EMHY.US,D,20190410,000000,42.1742,42.193,42.0952,42.1051,145741.85258807,0
+EMHY.US,D,20190411,000000,42.0418,42.0616,41.9708,42.0231,181760.37375894,0
+EMHY.US,D,20190412,000000,41.948,42.0044,41.9046,41.9046,90213.383500469,0
+EMHY.US,D,20190415,000000,41.9767,41.9767,41.9135,41.9668,50740.851204681,0
+EMHY.US,D,20190416,000000,41.9392,41.9944,41.878,41.8967,243043.50283569,0
+EMHY.US,D,20190417,000000,42.1189,42.1189,41.957,42.0044,76327.468942809,0
+EMHY.US,D,20190418,000000,42.033,42.0586,41.957,41.9668,35219.5722475,0
+EMHY.US,D,20190422,000000,41.9767,42.265,41.9214,42.0586,159536.63228756,0
+EMHY.US,D,20190423,000000,42.0508,42.1002,42.0182,42.0586,83117.01587704,0
+EMHY.US,D,20190424,000000,42.0666,42.0666,41.8612,41.9135,104765.59513236,0
+EMHY.US,D,20190425,000000,41.6706,41.8522,41.6252,41.8424,115915.43872562,0
+EMHY.US,D,20190426,000000,41.9392,41.9767,41.788,41.796,54135.118367028,0
+EMHY.US,D,20190429,000000,41.8335,41.878,41.8048,41.8335,30785.355092393,0
+EMHY.US,D,20190430,000000,41.9668,41.9944,41.8878,41.8967,68757.200056856,0
+EMHY.US,D,20190501,000000,42.0054,42.0962,41.9214,41.9431,88949.646800406,0
+EMHY.US,D,20190502,000000,42.0596,42.0616,41.8967,41.9214,431589.37309072,0
+EMHY.US,D,20190503,000000,41.957,42.0774,41.957,42.0676,36408.375841951,0
+EMHY.US,D,20190506,000000,42.0152,42.0774,41.9668,42.0774,58884.257087616,0
+EMHY.US,D,20190507,000000,42.034,42.0428,41.9392,41.9668,29109.48631146,0
+EMHY.US,D,20190508,000000,41.9302,42.0152,41.8612,41.957,77109.203504066,0
+EMHY.US,D,20190509,000000,41.871,41.9214,41.7308,41.9046,71360.61917213,0
+EMHY.US,D,20190510,000000,41.948,42.0054,41.8878,42.0054,54079.424842587,0
+EMHY.US,D,20190513,000000,41.787,41.787,41.6242,41.6696,37499.968921011,0
+EMHY.US,D,20190514,000000,41.7348,41.8148,41.7348,41.787,35119.323903505,0
+EMHY.US,D,20190515,000000,41.7229,41.8612,41.713,41.8612,46976.981561946,0
+EMHY.US,D,20190516,000000,41.871,41.9214,41.8522,41.9036,83932.166552961,0
+EMHY.US,D,20190517,000000,41.8612,41.8878,41.7674,41.7674,36167.374772547,0
+EMHY.US,D,20190520,000000,41.8236,41.9046,41.787,41.9046,33834.322403201,0
+EMHY.US,D,20190521,000000,41.9214,42.0241,41.9214,41.9856,44966.951634362,0
+EMHY.US,D,20190522,000000,42.0774,42.0774,41.9214,41.9302,54020.693489538,0
+EMHY.US,D,20190523,000000,41.8967,41.9135,41.8335,41.9135,91240.169569269,0
+EMHY.US,D,20190524,000000,41.8612,42.0054,41.8612,41.9856,40507.419240872,0
+EMHY.US,D,20190528,000000,41.9856,41.9856,41.8967,41.9046,39801.630394763,0
+EMHY.US,D,20190529,000000,41.9392,41.9392,41.8474,41.8522,25105.628208858,0
+EMHY.US,D,20190530,000000,41.9668,42.0518,41.9668,42.034,50148.474626526,0
+EMHY.US,D,20190531,000000,41.8878,41.9184,41.8424,41.8878,40691.714176297,0
+EMHY.US,D,20190603,000000,41.871,41.871,41.7712,41.8236,31599.493158779,0
+EMHY.US,D,20190604,000000,42.1693,42.1693,41.9302,42.0883,78544.071215595,0
+EMHY.US,D,20190605,000000,42.1969,42.2532,42.1406,42.1604,78711.15178892,0
+EMHY.US,D,20190606,000000,42.2878,42.3608,42.2157,42.2976,32859.1794207,0
+EMHY.US,D,20190607,000000,42.5337,42.5623,42.4606,42.5435,42973.123459343,0
+EMHY.US,D,20190610,000000,42.5979,42.6808,42.5979,42.6631,128241.93459891,0
+EMHY.US,D,20190611,000000,42.6631,42.744,42.589,42.6897,52782.272027858,0
+EMHY.US,D,20190612,000000,42.7707,42.7993,42.6897,42.6976,35793.721854019,0
+EMHY.US,D,20190613,000000,42.7529,42.7618,42.6976,42.7618,100289.8609863,0
+EMHY.US,D,20190614,000000,42.7618,42.8171,42.7163,42.7805,27121.733793653,0
+EMHY.US,D,20190617,000000,42.7341,42.7618,42.6976,42.7529,17632.569838295,0
+EMHY.US,D,20190618,000000,42.9159,43.1825,42.9159,43.1281,170768.49725318,0
+EMHY.US,D,20190619,000000,43.0729,43.538,43.0729,43.5193,63632.383198669,0
+EMHY.US,D,20190620,000000,43.7108,43.7108,43.5469,43.619,103961.58316133,0
+EMHY.US,D,20190621,000000,43.4837,43.4995,43.1727,43.1727,195792.10408968,0
+EMHY.US,D,20190624,000000,43.2911,43.4097,43.2911,43.3741,32722.477133434,0
+EMHY.US,D,20190625,000000,43.3079,43.3741,43.0995,43.3277,302901.89029628,0
+EMHY.US,D,20190626,000000,43.2477,43.3465,43.2477,43.3177,95660.210190883,0
+EMHY.US,D,20190627,000000,43.3365,43.538,43.3365,43.5093,25150.183028411,0
+EMHY.US,D,20190628,000000,43.5883,43.6861,43.538,43.6022,194586.08613313,0
+EMHY.US,D,20190701,000000,43.8679,43.9044,43.8175,43.8679,64436.395169703,0
+EMHY.US,D,20190702,000000,43.8777,43.9765,43.8027,43.933,132704.504821,0
+EMHY.US,D,20190703,000000,43.9044,44.014,43.9044,43.9409,36776.965712802,0
+EMHY.US,D,20190705,000000,43.8679,43.8777,43.619,43.8323,63074.435344716,0
+EMHY.US,D,20190708,000000,43.775,43.775,43.6861,43.7118,52207.109811804,0
+EMHY.US,D,20190709,000000,43.538,43.619,43.5291,43.5519,38342.460054385,0
+EMHY.US,D,20190710,000000,43.6565,43.7306,43.6022,43.6377,277990.6831182,0
+EMHY.US,D,20190711,000000,43.6022,43.6467,43.3899,43.4087,72254.753391805,0
+EMHY.US,D,20190712,000000,43.4639,43.6111,43.4639,43.5835,53221.744566182,0
+EMHY.US,D,20190715,000000,43.6763,43.7029,43.5835,43.6861,52363.051680241,0
+EMHY.US,D,20190716,000000,43.6861,43.7573,43.6377,43.6664,147140.26635634,0
+EMHY.US,D,20190717,000000,43.7306,43.7395,43.619,43.619,106887.01210882,0
+EMHY.US,D,20190718,000000,43.6941,43.7207,43.5973,43.7207,85240.458072578,0
+EMHY.US,D,20190719,000000,43.6377,43.7839,43.6377,43.7306,152173.94835635,0
+EMHY.US,D,20190722,000000,43.858,43.8679,43.7938,43.8027,62069.926685691,0
+EMHY.US,D,20190723,000000,43.858,43.9409,43.858,43.8777,36651.402130424,0
+EMHY.US,D,20190724,000000,43.9044,43.9864,43.8955,43.9478,96454.096066563,0
+EMHY.US,D,20190725,000000,44.0318,44.0703,43.9567,43.9962,39846.185214316,0
+EMHY.US,D,20190726,000000,44.0891,44.097,43.9962,44.0802,76184.690998331,0
+EMHY.US,D,20190729,000000,44.0417,44.0802,43.8125,43.9567,1013553.2873935,0
+EMHY.US,D,20190730,000000,43.9143,43.9666,43.8501,43.9409,63567.57618841,0
+EMHY.US,D,20190731,000000,44.015,44.0229,43.7938,43.9044,74974.622603639,0
+EMHY.US,D,20190801,000000,43.9143,44.0061,43.8125,43.9478,64482.975208327,0
+EMHY.US,D,20190802,000000,43.8679,43.8679,43.7829,43.8402,27644.240313871,0
+EMHY.US,D,20190805,000000,43.5173,43.5173,43.2527,43.2615,200579.72197261,0
+EMHY.US,D,20190806,000000,43.537,43.5825,43.4807,43.4807,31029.393990401,0
+EMHY.US,D,20190807,000000,43.5725,43.6367,43.5173,43.5923,37566.801150341,0
+EMHY.US,D,20190808,000000,43.6555,43.7997,43.6555,43.7385,110632.65477993,0
+EMHY.US,D,20190809,000000,43.8501,43.9044,43.7918,43.8866,38347.523102062,0
+EMHY.US,D,20190812,000000,43.0847,43.0847,42.9011,42.9011,156208.18474501,0
+EMHY.US,D,20190813,000000,42.6621,42.8003,42.6137,42.6522,52168.630649463,0
+EMHY.US,D,20190814,000000,42.5712,42.5801,42.3115,42.3204,54105.752690505,0
+EMHY.US,D,20190815,000000,42.3865,42.5425,42.3865,42.5425,55204.434036312,0
+EMHY.US,D,20190816,000000,42.7272,42.7351,42.6522,42.6986,23119.900910122,0
+EMHY.US,D,20190819,000000,42.6522,42.6522,42.4971,42.4971,61875.505654912,0
+EMHY.US,D,20190820,000000,42.5425,42.5613,42.5149,42.5149,44731.013612635,0
+EMHY.US,D,20190821,000000,42.5969,42.7351,42.5712,42.6986,64052.616155821,0
+EMHY.US,D,20190822,000000,42.7075,42.8279,42.7075,42.7351,67951.162866752,0
+EMHY.US,D,20190823,000000,42.7272,42.8279,42.6808,42.7489,109846.86978053,0
+EMHY.US,D,20190826,000000,42.7914,42.7914,42.7351,42.7351,46068.670808775,0
+EMHY.US,D,20190827,000000,42.8003,42.8102,42.6808,42.7173,71452.766639843,0
+EMHY.US,D,20190828,000000,42.6522,42.6571,42.5939,42.6522,49016.377166053,0
+EMHY.US,D,20190829,000000,42.5712,42.6067,42.5425,42.5969,52539.245739385,0
+EMHY.US,D,20190830,000000,42.5801,42.6709,42.5801,42.6245,67165.377867354,0
+EMHY.US,D,20190903,000000,42.6709,42.7272,42.6334,42.7075,80443.726703831,0
+EMHY.US,D,20190904,000000,42.8833,43.0225,42.8833,42.9869,90208.320452792,0
+EMHY.US,D,20190905,000000,43.1381,43.1381,43.0601,43.0965,48273.121767139,0
+EMHY.US,D,20190906,000000,43.2545,43.2723,43.1894,43.2723,46960.779809381,0
+EMHY.US,D,20190909,000000,43.1894,43.2457,43.1243,43.1519,77611.457833577,0
+EMHY.US,D,20190910,000000,43.0965,43.0965,42.8369,42.8369,43900.673793684,0
+EMHY.US,D,20190911,000000,42.8753,42.9879,42.8753,42.9198,24233.771398959,0
+EMHY.US,D,20190912,000000,43.1973,43.1973,43.0511,43.0601,40443.624840147,0
+EMHY.US,D,20190913,000000,42.9959,42.9959,42.8467,42.8971,53099.218812409,0
+EMHY.US,D,20190916,000000,42.9297,42.9533,42.9011,42.9485,120763.81318067,0
+EMHY.US,D,20190917,000000,42.9297,43.0779,42.905,43.0729,168794.92126887,0
+EMHY.US,D,20190918,000000,43.1331,43.2545,43.0225,43.1035,41057.266218543,0
+EMHY.US,D,20190919,000000,43.1805,43.1973,43.1243,43.1617,45594.769546252,0
+EMHY.US,D,20190920,000000,43.1973,43.2991,43.1973,43.2813,49129.789434007,0
+EMHY.US,D,20190923,000000,43.2545,43.2723,43.1617,43.1973,55489.989925269,0
+EMHY.US,D,20190924,000000,43.0965,43.1133,42.9771,43.0314,57500.019852852,0
+EMHY.US,D,20190925,000000,42.9099,42.9099,42.8013,42.8931,45150.233960252,0
+EMHY.US,D,20190926,000000,42.9297,43.0137,42.9297,42.9869,50268.975161228,0
+EMHY.US,D,20190927,000000,43.0779,43.1143,42.9959,43.0867,43193.87233804,0
+EMHY.US,D,20190930,000000,43.1243,43.1429,42.9682,42.9771,252747.34001254,0
+EMHY.US,D,20191001,000000,43.0601,43.1253,42.9869,42.9959,80101.464680896,0
+EMHY.US,D,20191002,000000,43.0047,43.0413,42.8457,42.9385,139788.72113001,0
+EMHY.US,D,20191003,000000,43.0314,43.1439,42.9583,43.0413,108822.1089308,0
+EMHY.US,D,20191004,000000,43.0877,43.2555,43.0877,43.2467,30979.776123171,0
+EMHY.US,D,20191007,000000,43.1667,43.2319,43.0975,43.1529,87064.167845665,0
+EMHY.US,D,20191008,000000,43.1439,43.1439,42.9959,43.0975,57007.891618693,0
+EMHY.US,D,20191009,000000,43.0511,43.1203,43.0314,43.0314,41073.467971108,0
+EMHY.US,D,20191010,000000,43.0225,43.1815,43.0225,43.1439,64161.977985635,0
+EMHY.US,D,20191011,000000,43.1815,43.3731,43.1765,43.3385,110453.42289218,0
+EMHY.US,D,20191014,000000,43.3287,43.3287,43.2555,43.3089,56472.221174516,0
+EMHY.US,D,20191015,000000,43.2369,43.3089,43.2369,43.2823,61540.331898726,0
+EMHY.US,D,20191016,000000,43.2733,43.2823,43.2339,43.2645,29496.303153947,0
+EMHY.US,D,20191017,000000,43.2733,43.3395,43.2269,43.2921,321165.31587507,0
+EMHY.US,D,20191018,000000,43.3187,43.4126,43.3187,43.3839,35636.767376047,0
+EMHY.US,D,20191021,000000,43.3089,43.3681,43.2733,43.2733,52444.060443066,0
+EMHY.US,D,20191022,000000,43.3761,43.4037,43.2921,43.3681,92444.162306749,0
+EMHY.US,D,20191023,000000,43.3681,43.4777,43.3385,43.459,206128.82222609,0
+EMHY.US,D,20191024,000000,43.5341,43.5528,43.4679,43.4955,46664.085215536,0
+EMHY.US,D,20191025,000000,43.5528,43.6081,43.4916,43.6081,67940.024161864,0
+EMHY.US,D,20191028,000000,43.5627,43.6032,43.4955,43.5528,37688.314294578,0
+EMHY.US,D,20191029,000000,43.4955,43.5528,43.4679,43.4679,73320.018622948,0
+EMHY.US,D,20191030,000000,43.4501,43.4679,43.3385,43.4225,90553.620304332,0
+EMHY.US,D,20191031,000000,43.459,43.4867,43.4225,43.4777,16286.811765872,0
+EMHY.US,D,20191101,000000,43.5716,43.7385,43.5716,43.7385,114433.99097546,0
+EMHY.US,D,20191104,000000,43.7296,43.7671,43.6447,43.6941,181075.84971306,0
+EMHY.US,D,20191105,000000,43.5716,43.5716,43.5045,43.5242,86907.213367692,0
+EMHY.US,D,20191106,000000,43.5242,43.7671,43.5242,43.5577,46036.267303646,0
+EMHY.US,D,20191107,000000,43.6002,43.6091,43.459,43.4777,92619.343756357,0
+EMHY.US,D,20191108,000000,43.5242,43.5341,43.4126,43.4225,80583.466819702,0
+EMHY.US,D,20191111,000000,43.4679,43.4777,43.3939,43.4323,63397.457786478,0
+EMHY.US,D,20191112,000000,43.4679,43.4679,43.3671,43.3939,67803.321874598,0
+EMHY.US,D,20191113,000000,43.3671,43.3671,43.3079,43.3573,94432.927434091,0
+EMHY.US,D,20191114,000000,43.3761,43.4432,43.3761,43.3761,47366.836233039,0
+EMHY.US,D,20191115,000000,43.4679,43.4867,43.4087,43.4867,32495.652597525,0
+EMHY.US,D,20191118,000000,43.3671,43.3761,43.2013,43.2259,87908.68419811,0
+EMHY.US,D,20191119,000000,43.1233,43.142,43.0551,43.0669,236052.44660394,0
+EMHY.US,D,20191120,000000,43.0857,43.1697,43.0491,43.0807,69362.74055897,0
+EMHY.US,D,20191121,000000,43.1509,43.1597,43.0857,43.142,91501.422829379,0
+EMHY.US,D,20191122,000000,43.2071,43.2359,43.1697,43.2071,75787.74806049,0
+EMHY.US,D,20191125,000000,43.2911,43.3079,43.2259,43.2545,44861.64024269,0
+EMHY.US,D,20191126,000000,43.3177,43.4225,43.3001,43.4126,76447.96947751,0
+EMHY.US,D,20191127,000000,43.3671,43.3671,43.3001,43.3079,21339.733347052,0
+EMHY.US,D,20191129,000000,43.3375,43.3375,43.2457,43.2813,43098.687041722,0
+EMHY.US,D,20191202,000000,43.2545,43.2723,43.1123,43.1411,155975.28455188,0
+EMHY.US,D,20191203,000000,43.1025,43.1025,42.9919,43.1025,74858.172507079,0
+EMHY.US,D,20191204,000000,43.1785,43.2457,43.1785,43.2259,29011.263186535,0
+EMHY.US,D,20191205,000000,43.1885,43.3475,43.1885,43.3375,69545.010275325,0
+EMHY.US,D,20191206,000000,43.3949,43.4689,43.3849,43.4235,36817.470094214,0
+EMHY.US,D,20191209,000000,43.5439,43.5696,43.5054,43.5054,74959.43346061,0
+EMHY.US,D,20191210,000000,43.619,43.619,43.5538,43.5637,139045.4657311,0
+EMHY.US,D,20191211,000000,43.6861,43.7701,43.6289,43.7701,97990.224731624,0
+EMHY.US,D,20191212,000000,43.8817,43.938,43.8185,43.8915,83533.198396051,0
+EMHY.US,D,20191213,000000,44.015,44.0703,43.9202,44.0417,114643.60114927,0
+EMHY.US,D,20191216,000000,44.0802,44.1068,43.9952,44.1068,43943.203394167,0
+EMHY.US,D,20191217,000000,44.1809,44.2668,44.097,44.2194,104008.16319995,0
+EMHY.US,D,20191218,000000,44.332,44.4456,44.3231,44.3804,61892.720017013,0
+EMHY.US,D,20191219,000000,44.3705,44.3883,44.2846,44.3606,64511.328275315,0
+EMHY.US,D,20191220,000000,44.407,44.5008,44.3409,44.4831,147948.32876551,0
+EMHY.US,D,20191223,000000,44.4258,44.5966,44.4258,44.5779,141921.27681137,0
+EMHY.US,D,20191224,000000,44.569,44.6056,44.5266,44.6056,18506.451867264,0
+EMHY.US,D,20191226,000000,44.652,44.7478,44.5779,44.7478,62465.857013996,0
+EMHY.US,D,20191227,000000,44.6718,44.814,44.6718,44.814,119265.15106841,0
+EMHY.US,D,20191230,000000,44.7872,44.7872,44.7082,44.7675,176112.037771,0
+EMHY.US,D,20191231,000000,44.728,44.728,44.6618,44.6618,44422.167704367,0
+EMHY.US,D,20200102,000000,44.7872,44.8791,44.7872,44.8504,67726.363549914,0
+EMHY.US,D,20200103,000000,44.6994,44.805,44.6994,44.7952,39496.834924635,0
+EMHY.US,D,20200106,000000,44.7576,44.805,44.7082,44.805,75530.545238522,0
+EMHY.US,D,20200107,000000,44.8791,44.888,44.7774,44.809,66256.054504648,0
+EMHY.US,D,20200108,000000,44.7952,44.9265,44.7952,44.8791,39047.236290959,0
+EMHY.US,D,20200109,000000,44.888,44.965,44.888,44.9462,59591.058543261,0
+EMHY.US,D,20200110,000000,44.9828,45.0864,44.9828,45.0312,227653.86311811,0
+EMHY.US,D,20200113,000000,45.05,45.0687,45.0026,45.0588,89018.504248807,0
+EMHY.US,D,20200114,000000,45.05,45.0687,44.9926,45.05,121726.80484875,0
+EMHY.US,D,20200115,000000,45.0864,45.2099,45.0786,45.2,1558448.6044374,0
+EMHY.US,D,20200116,000000,45.286,45.3788,45.2593,45.3502,351544.6145438,0
+EMHY.US,D,20200117,000000,45.3502,45.3837,45.3028,45.3788,230077.03773609,0
+EMHY.US,D,20200121,000000,45.4282,45.4282,45.2099,45.2692,154077.65428272,0
+EMHY.US,D,20200122,000000,45.2692,45.3008,45.1526,45.1803,500144.05124051,0
+EMHY.US,D,20200123,000000,45.1329,45.2129,45.1112,45.1625,76809.471081615,0
+EMHY.US,D,20200124,000000,45.1902,45.1902,45.041,45.0776,85094.642299493,0
+EMHY.US,D,20200127,000000,44.8692,44.888,44.7478,44.7952,84437.45871108,0
+EMHY.US,D,20200128,000000,44.893,45.0914,44.893,45.05,104259.29036471,0
+EMHY.US,D,20200129,000000,45.0548,45.2,45.05,45.1902,91135.870787133,0
+EMHY.US,D,20200130,000000,45.3225,45.3225,44.9828,45.0026,119859.55286565,0
+EMHY.US,D,20200131,000000,45.041,45.124,45.0252,45.1161,58432.633234869,0
+EMHY.US,D,20200203,000000,44.814,44.9462,44.805,44.9068,153867.03149938,0
+EMHY.US,D,20200204,000000,44.9462,45.05,44.9462,45.0124,62372.696936748,0
+EMHY.US,D,20200205,000000,45.1803,45.1803,45.0816,45.1803,546352.46216517,0
+EMHY.US,D,20200206,000000,45.1803,45.2396,45.1526,45.2198,178490.65756943,0
+EMHY.US,D,20200207,000000,45.2,45.2,45.0806,45.0964,89335.451033358,0
+EMHY.US,D,20200210,000000,45.0026,45.0371,44.9462,45.0026,60979.346216166,0
+EMHY.US,D,20200211,000000,45.05,45.1428,44.9828,45.05,69019.465926501,0
+EMHY.US,D,20200212,000000,45.1161,45.1724,45.0776,45.1724,396339.42255716,0
+EMHY.US,D,20200213,000000,45.0964,45.1161,45.0588,45.0964,39395.573971104,0
+EMHY.US,D,20200214,000000,45.2099,45.3028,45.2099,45.2948,88172.975286825,0
+EMHY.US,D,20200218,000000,45.2593,45.278,45.2297,45.2593,53721.973676623,0
+EMHY.US,D,20200219,000000,45.2593,45.2919,45.2198,45.286,60912.513986835,0
+EMHY.US,D,20200220,000000,45.2692,45.286,45.1724,45.2593,83573.702777463,0
+EMHY.US,D,20200221,000000,45.2297,45.286,45.1902,45.2099,56975.488113564,0
+EMHY.US,D,20200224,000000,44.9739,44.9828,44.8504,44.8692,84638.968008605,0
+EMHY.US,D,20200225,000000,44.8791,44.9068,44.5779,44.5878,86223.70193136,0
+EMHY.US,D,20200226,000000,44.5502,44.6894,44.416,44.4357,203720.83675113,0
+EMHY.US,D,20200227,000000,43.9627,44.1335,43.6071,43.7128,142949.0754897,0
+EMHY.US,D,20200228,000000,43.2655,43.6151,43.2655,43.3791,143565.75469671,0
+EMHY.US,D,20200302,000000,43.4817,43.8688,43.3207,43.8037,332892.34690345,0
+EMHY.US,D,20200303,000000,44.0871,44.3804,43.8135,44.0209,1111848.3075953,0
+EMHY.US,D,20200304,000000,44.3804,44.4742,44.2846,44.2846,354628.01057881,0
+EMHY.US,D,20200305,000000,44.1236,44.1562,43.7889,43.8787,333782.43068499,0
+EMHY.US,D,20200306,000000,43.4116,43.4451,42.9633,43.3503,230805.10399198,0
+EMHY.US,D,20200309,000000,40.7353,41.55,38.9489,39.3192,597560.12636562,0
+EMHY.US,D,20200310,000000,40.4815,41.397,39.6391,40.207,318633.7920368,0
+EMHY.US,D,20200311,000000,40.3107,41.0563,38.9331,39.1296,587622.37638612,0
+EMHY.US,D,20200312,000000,35.8736,38.4126,35.8736,36.1847,480519.67844627,0
+EMHY.US,D,20200313,000000,37.2414,38.8946,36.5906,38.8758,336913.41936816,0
+EMHY.US,D,20200316,000000,34.4279,36.7515,34.3923,35.0046,389652.149186,0
+EMHY.US,D,20200317,000000,34.3163,35.4678,34.2778,34.9196,350335.55875865,0
+EMHY.US,D,20200318,000000,33.2211,33.7949,31.2371,31.5116,623563.93923229,0
+EMHY.US,D,20200319,000000,31.6618,32.3984,30.9744,32.0786,367527.64344908,0
+EMHY.US,D,20200320,000000,33.4285,34.419,32.6157,33.1451,418561.13880947,0
+EMHY.US,D,20200323,000000,32.7876,34.1277,32.2859,33.0977,210453.67755138,0
+EMHY.US,D,20200324,000000,34.258,34.5622,32.4834,34.1277,317093.61293359,0
+EMHY.US,D,20200325,000000,34.7884,36.166,34.7252,35.4678,297055.08283941,0
+EMHY.US,D,20200326,000000,35.8252,36.4771,35.8252,36.4671,103002.6419314,0
+EMHY.US,D,20200327,000000,35.9685,36.2983,35.5418,35.5418,303159.09311825,0
+EMHY.US,D,20200330,000000,35.5418,35.8934,35.4016,35.524,141490.91775886,0
+EMHY.US,D,20200331,000000,35.684,36.5541,35.5616,35.8934,166177.32562011,0
+EMHY.US,D,20200401,000000,35.2752,35.2752,34.3351,34.3351,132750.0722501,0
+EMHY.US,D,20200402,000000,34.6748,35.3986,34.6748,34.9532,164978.3959303,0
+EMHY.US,D,20200403,000000,35.446,35.4648,34.0971,34.8298,725552.95901884,0
+EMHY.US,D,20200406,000000,35.1794,35.7117,35.1716,35.7117,68766.313542674,0
+EMHY.US,D,20200407,000000,36.1502,36.3497,35.7769,35.9122,73894.168229467,0
+EMHY.US,D,20200408,000000,36.2716,36.5659,36.0731,36.3961,106990.29828143,0
+EMHY.US,D,20200409,000000,37.0607,38.0394,36.7575,37.2305,1964558.6964007,0
+EMHY.US,D,20200413,000000,39.1019,39.1019,37.1545,37.2404,531360.77799495,0
+EMHY.US,D,20200414,000000,37.8962,38.1816,37.7826,37.8714,397007.74485046,0
+EMHY.US,D,20200415,000000,37.4201,37.4201,37.0034,37.0044,612195.37197941,0
+EMHY.US,D,20200416,000000,37.4103,37.4103,36.7743,37.0508,231555.44765764,0
+EMHY.US,D,20200417,000000,37.2404,37.509,37.1466,37.2799,256332.99037706,0
+EMHY.US,D,20200420,000000,37.3283,37.3717,37.0409,37.0409,195960.19727255,0
+EMHY.US,D,20200421,000000,36.9077,36.9077,36.3961,36.6519,181921.37867504,0
+EMHY.US,D,20200422,000000,37.2898,37.2898,36.481,36.7091,136238.51209923,0
+EMHY.US,D,20200423,000000,36.8533,36.9273,36.3309,36.6429,299436.74046646,0
+EMHY.US,D,20200424,000000,36.8137,36.8137,36.3773,36.4415,132987.02288136,0
+EMHY.US,D,20200427,000000,36.4465,36.5995,36.3585,36.3773,84133.675850488,0
+EMHY.US,D,20200428,000000,36.6429,36.8533,36.4346,36.8237,46202.335267436,0
+EMHY.US,D,20200429,000000,37.1367,37.6591,36.9837,37.4893,73747.339846848,0
+EMHY.US,D,20200430,000000,37.1841,37.354,36.9471,37.2997,132976.896786,0
+EMHY.US,D,20200501,000000,36.9471,37.2009,36.7575,37.1792,54780.150641018,0
+EMHY.US,D,20200504,000000,36.7941,37.0992,36.7941,37.0321,42841.484219753,0
+EMHY.US,D,20200505,000000,37.2404,37.4597,37.2207,37.3915,35361.337582443,0
+EMHY.US,D,20200506,000000,37.2898,37.3639,37.1189,37.2601,69214.899566815,0
+EMHY.US,D,20200507,000000,37.2997,37.6779,37.2997,37.5732,136654.69461824,0
+EMHY.US,D,20200508,000000,37.6107,38.0008,37.6107,37.8962,80348.541407511,0
+EMHY.US,D,20200511,000000,37.7253,38.0304,37.7253,37.8675,65879.363757515,0
+EMHY.US,D,20200512,000000,38.152,38.3612,38.0107,38.0107,41638.504091809,0
+EMHY.US,D,20200513,000000,38.0394,38.0394,37.6107,37.7164,43930.039470208,0
+EMHY.US,D,20200514,000000,37.4597,37.8764,37.3717,37.8023,33949.759890226,0
+EMHY.US,D,20200515,000000,37.8211,38.0768,37.8211,37.9446,59473.595837165,0
+EMHY.US,D,20200518,000000,38.39,38.6368,38.39,38.5134,56645.377405053,0
+EMHY.US,D,20200519,000000,38.8748,38.8748,38.5232,38.6852,94479.507472716,0
+EMHY.US,D,20200520,000000,39.2639,39.4061,39.0733,39.4061,39739.861213109,0
+EMHY.US,D,20200521,000000,39.4249,39.4733,39.3281,39.3488,32047.066573384,0
+EMHY.US,D,20200522,000000,39.1019,39.2461,39.1019,39.1592,40379.830439423,0
+EMHY.US,D,20200526,000000,39.5217,39.6431,39.3291,39.4061,58742.491752673,0
+EMHY.US,D,20200527,000000,39.4061,39.5859,39.3212,39.493,47972.376735152,0
+EMHY.US,D,20200528,000000,39.3587,39.6629,39.3212,39.4535,227381.4711531,0
+EMHY.US,D,20200529,000000,39.3962,39.7271,39.1306,39.6056,89822.51621984,0
+EMHY.US,D,20200601,000000,39.5305,39.7952,39.3439,39.653,56338.556715855,0
+EMHY.US,D,20200602,000000,39.7379,40.0707,39.7379,40.0707,64114.385337475,0
+EMHY.US,D,20200603,000000,40.3759,40.6405,40.2702,40.4905,86185.222769019,0
+EMHY.US,D,20200604,000000,40.2899,40.5843,40.2801,40.4115,136600.01370333,0
+EMHY.US,D,20200605,000000,40.8124,41.0306,40.8025,40.8489,50637.565032079,0
+EMHY.US,D,20200608,000000,41.155,41.4118,41.1166,41.402,65361.920284973,0
+EMHY.US,D,20200609,000000,41.1066,41.2104,41.0109,41.163,141717.74229477,0
+EMHY.US,D,20200610,000000,41.001,41.2074,40.8687,41.1452,38874.080060422,0
+EMHY.US,D,20200611,000000,40.4805,40.4805,39.8525,40.0233,155018.36854102,0
+EMHY.US,D,20200612,000000,40.5457,40.6603,40.1951,40.5359,100458.9667787,0
+EMHY.US,D,20200615,000000,39.9857,40.7591,39.9759,40.603,87304.156305533,0
+EMHY.US,D,20200616,000000,41.2104,41.2676,40.7827,40.9822,60485.192762937,0
+EMHY.US,D,20200617,000000,41.077,41.077,40.7739,40.9822,62734.198540852,0
+EMHY.US,D,20200618,000000,40.5931,40.9358,40.5931,40.8489,26031.153324128,0
+EMHY.US,D,20200619,000000,41.0494,41.1827,40.7067,40.926,42778.702428565,0
+EMHY.US,D,20200622,000000,40.7452,40.9802,40.7452,40.841,36500.523309663,0
+EMHY.US,D,20200623,000000,40.8983,41.1353,40.8983,41.0109,47621.0012264,0
+EMHY.US,D,20200624,000000,40.8321,40.8884,40.6307,40.7739,41463.322642201,0
+EMHY.US,D,20200625,000000,40.7551,40.8173,40.6178,40.7591,57170.921753878,0
+EMHY.US,D,20200626,000000,40.6889,40.9032,40.4993,40.6801,95908.299527033,0
+EMHY.US,D,20200629,000000,40.7363,40.7452,40.4905,40.5359,252519.50286709,0
+EMHY.US,D,20200630,000000,40.6988,40.8538,40.6504,40.8489,95869.820364692,0
+EMHY.US,D,20200701,000000,40.7551,41.078,40.7551,40.9556,61106.935017615,0
+EMHY.US,D,20200702,000000,41.3259,41.3743,40.9743,40.9931,176459.3628416,0
+EMHY.US,D,20200706,000000,41.2222,41.4414,41.2222,41.3842,39036.097586071,0
+EMHY.US,D,20200707,000000,41.3743,41.4504,41.2321,41.2696,65932.01945335,0
+EMHY.US,D,20200708,000000,41.3546,41.3842,41.1778,41.2982,37486.804997052,0
+EMHY.US,D,20200709,000000,41.1462,41.3575,41.0217,41.0692,100962.23371775,0
+EMHY.US,D,20200710,000000,41.0118,41.2508,41.0118,41.164,101443.22324702,0
+EMHY.US,D,20200713,000000,41.078,41.3496,40.9072,41.0415,93422.343117856,0
+EMHY.US,D,20200714,000000,40.7827,41.1076,40.7827,41.0879,30375.248230593,0
+EMHY.US,D,20200715,000000,41.1936,41.3546,41.0978,41.2795,42236.956327175,0
+EMHY.US,D,20200716,000000,41.2321,41.3358,41.1452,41.3082,22506.259531726,0
+EMHY.US,D,20200717,000000,41.2982,41.3842,41.2114,41.3842,16698.943846742,0
+EMHY.US,D,20200720,000000,41.5362,41.642,41.4365,41.642,27688.795133425,0
+EMHY.US,D,20200721,000000,41.6992,42.0034,41.6706,41.8226,79771.353972386,0
+EMHY.US,D,20200722,000000,41.793,42.0428,41.793,41.9638,31614.682301808,0
+EMHY.US,D,20200723,000000,42.0132,42.1554,41.7644,41.9738,48314.638758086,0
+EMHY.US,D,20200724,000000,41.9096,42.0912,41.709,42.0912,154624.46343179,0
+EMHY.US,D,20200727,000000,42.0034,42.1841,41.954,42.1456,69243.252633803,0
+EMHY.US,D,20200728,000000,42.0428,42.0428,41.8028,41.9461,29910.460453887,0
+EMHY.US,D,20200729,000000,41.8522,42.11,41.8325,42.11,43674.86186731,0
+EMHY.US,D,20200730,000000,41.9096,42.0034,41.6132,41.9935,51665.363710416,0
+EMHY.US,D,20200731,000000,42.0428,42.0912,41.8819,42.0912,28647.73636336,0
+EMHY.US,D,20200803,000000,41.9738,42.0824,41.8918,42.0231,40544.885793678,0
+EMHY.US,D,20200804,000000,42.1011,42.2334,42.0231,42.1841,60973.270558954,0
+EMHY.US,D,20200805,000000,42.3184,42.3559,42.1357,42.3184,32272.878499758,0
+EMHY.US,D,20200806,000000,42.1357,42.3658,42.1357,42.3658,36632.162549253,0
+EMHY.US,D,20200807,000000,42.3006,42.432,42.188,42.271,59459.419303671,0
+EMHY.US,D,20200810,000000,42.2621,42.432,42.2532,42.3085,42073.926191991,0
+EMHY.US,D,20200811,000000,42.4912,42.7005,42.432,42.432,52611.141016392,0
+EMHY.US,D,20200812,000000,42.432,42.7243,42.432,42.6225,52600.002311503,0
+EMHY.US,D,20200813,000000,42.7095,42.7095,42.5287,42.5287,42010.131791266,0
+EMHY.US,D,20200814,000000,42.3944,42.5238,42.3944,42.5189,39631.511992831,0
+EMHY.US,D,20200817,000000,42.3757,42.5673,42.3757,42.5673,19016.807073059,0
+EMHY.US,D,20200818,000000,42.3855,42.5673,42.346,42.5287,31252.168088169,0
+EMHY.US,D,20200819,000000,42.4616,42.5189,42.3184,42.3283,34519.859058603,0
+EMHY.US,D,20200820,000000,42.194,42.4142,42.194,42.3855,17990.021004258,0
+EMHY.US,D,20200821,000000,42.3855,42.586,42.3855,42.5761,30588.908842543,0
+EMHY.US,D,20200824,000000,42.6818,42.6818,42.5673,42.6225,59786.492183575,0
+EMHY.US,D,20200825,000000,42.4616,42.6038,42.3905,42.4616,44739.114488918,0
+EMHY.US,D,20200826,000000,42.3006,42.5673,42.3006,42.5001,54727.494945183,0
+EMHY.US,D,20200827,000000,42.5386,42.6225,42.1742,42.3559,146283.59868946,0
+EMHY.US,D,20200828,000000,42.509,42.9089,42.509,42.9089,133304.98227544,0
+EMHY.US,D,20200831,000000,42.8141,42.8625,42.6423,42.8043,62579.26928195,0
+EMHY.US,D,20200901,000000,42.7391,42.8527,42.5386,42.8527,28305.474340427,0
+EMHY.US,D,20200902,000000,42.9188,43.1281,42.9188,43.1281,42635.924484086,0
+EMHY.US,D,20200903,000000,43.1677,43.1677,42.8773,42.9959,204546.1135224,0
+EMHY.US,D,20200904,000000,42.8339,43.0393,42.7331,42.9761,23624.180458704,0
+EMHY.US,D,20200908,000000,42.6127,42.7391,42.3855,42.4912,120104.60437318,0
+EMHY.US,D,20200909,000000,42.5761,42.9573,42.5761,42.9011,50668.955927673,0
+EMHY.US,D,20200910,000000,42.9573,43.0107,42.7193,42.824,92409.733582549,0
+EMHY.US,D,20200911,000000,42.7144,42.7855,42.5811,42.7095,11120.477916738,0
+EMHY.US,D,20200914,000000,42.6522,42.824,42.6038,42.7095,32449.072558901,0
+EMHY.US,D,20200915,000000,42.7657,42.9375,42.7657,42.8813,11879.935068218,0
+EMHY.US,D,20200916,000000,42.9375,42.9375,42.6818,42.7243,29225.936408021,0
+EMHY.US,D,20200917,000000,42.432,42.509,42.432,42.4952,18424.430494904,0
+EMHY.US,D,20200918,000000,42.3757,42.4418,42.271,42.3085,14234.252237805,0
+EMHY.US,D,20200921,000000,41.8918,41.8918,41.5984,41.713,31312.924660287,0
+EMHY.US,D,20200922,000000,41.6034,41.7545,41.555,41.6232,22889.025936071,0
+EMHY.US,D,20200923,000000,41.4138,41.5362,41.0217,41.0316,33282.450206458,0
+EMHY.US,D,20200924,000000,41.0316,41.2884,40.9358,41.1264,75523.456971775,0
+EMHY.US,D,20200925,000000,41.0978,41.404,41.0978,41.3082,42672.378427357,0
+EMHY.US,D,20200928,000000,41.5264,41.6568,41.4178,41.4414,31036.482257149,0
+EMHY.US,D,20200929,000000,41.5452,41.5452,41.242,41.317,71756.549500435,0
+EMHY.US,D,20200930,000000,41.317,41.709,41.2884,41.6132,27211.856042295,0
+EMHY.US,D,20201001,000000,41.873,41.8828,41.6804,41.7466,65369.00855172,0
+EMHY.US,D,20201002,000000,41.5165,41.6804,41.3634,41.5648,19644.624984949,0
+EMHY.US,D,20201005,000000,41.5264,41.8483,41.5264,41.8088,22933.580755624,0
+EMHY.US,D,20201006,000000,41.873,41.956,41.7752,41.8038,18707.96116479,0
+EMHY.US,D,20201007,000000,41.956,41.9856,41.709,41.9658,138813.57814752,0
+EMHY.US,D,20201008,000000,41.9658,42.3125,41.9658,42.3125,148191.35505398,0
+EMHY.US,D,20201009,000000,42.274,42.4181,42.1821,42.4092,28612.295029625,0
+EMHY.US,D,20201012,000000,42.5238,42.5899,42.3036,42.4803,46190.183953012,0
+EMHY.US,D,20201013,000000,42.2937,42.4171,42.2838,42.2838,46088.922999481,0
+EMHY.US,D,20201014,000000,42.0152,42.1959,41.9658,42.0251,37260.993070678,0
+EMHY.US,D,20201015,000000,41.9382,41.9382,41.6518,41.8828,28119.15418593,0
+EMHY.US,D,20201016,000000,41.8878,42.1288,41.8878,41.9718,40461.851811782,0
+EMHY.US,D,20201019,000000,42.1288,42.1288,41.709,41.709,20746.344159362,0
+EMHY.US,D,20201020,000000,41.6992,41.9006,41.6992,41.8582,15547.606805098,0
+EMHY.US,D,20201021,000000,41.6992,41.8236,41.6992,41.709,32066.306154555,0
+EMHY.US,D,20201022,000000,41.7554,41.794,41.555,41.555,18571.258877524,0
+EMHY.US,D,20201023,000000,41.8236,41.8236,41.633,41.8038,71559.090641049,0
+EMHY.US,D,20201026,000000,41.7278,41.7278,41.5165,41.56,23464.188152126,0
+EMHY.US,D,20201027,000000,41.6034,41.8316,41.5836,41.7466,39316.590427351,0
+EMHY.US,D,20201028,000000,41.4868,41.5452,41.4504,41.47,75507.25521921,0
+EMHY.US,D,20201029,000000,41.393,41.5264,41.316,41.4602,46358.277135873,0
+EMHY.US,D,20201030,000000,41.2864,41.47,41.2588,41.47,40983.345722466,0
+EMHY.US,D,20201102,000000,41.1718,41.3634,41.1718,41.3536,18487.212286093,0
+EMHY.US,D,20201103,000000,41.6518,41.719,41.4978,41.6992,61815.761692329,0
+EMHY.US,D,20201104,000000,41.8828,42.4557,41.7466,42.4458,294422.29804761,0
+EMHY.US,D,20201105,000000,42.7055,42.7055,42.3411,42.504,122719.16219335,0
+EMHY.US,D,20201106,000000,42.4458,42.4557,42.3036,42.3411,63213.162851053,0
+EMHY.US,D,20201109,000000,43.2981,43.3177,42.8201,42.8971,47981.49022097,0
+EMHY.US,D,20201110,000000,42.8685,42.9643,42.7351,42.9445,39955.547044129,0
+EMHY.US,D,20201111,000000,43.0314,43.2615,43.0314,43.1479,76200.892750896,0
+EMHY.US,D,20201112,000000,43.0413,43.2141,42.8971,42.8971,56697.020491354,0
+EMHY.US,D,20201113,000000,42.8971,43.0857,42.8971,43.0225,51988.386152178,0
+EMHY.US,D,20201116,000000,43.1559,43.3079,43.1559,43.1943,37257.955242072,0
+EMHY.US,D,20201117,000000,43.1755,43.2615,43.0689,43.1361,72088.685428015,0
+EMHY.US,D,20201118,000000,43.1657,43.3671,43.1657,43.2141,46959.767199846,0
+EMHY.US,D,20201119,000000,43.1657,43.2693,43.1459,43.2191,39732.772946362,0
+EMHY.US,D,20201120,000000,43.3573,43.4047,43.2239,43.2833,44620.639173287,0
+EMHY.US,D,20201123,000000,43.4343,43.4669,43.2615,43.4047,75969.00516731,0
+EMHY.US,D,20201124,000000,43.4047,43.6111,43.3958,43.4906,59748.013021233,0
+EMHY.US,D,20201125,000000,43.4531,43.6061,43.4047,43.4343,93651.192872834,0
+EMHY.US,D,20201127,000000,43.5973,43.7592,43.5193,43.6585,64000.973069521,0
+EMHY.US,D,20201130,000000,43.4807,43.6585,43.4619,43.5973,47203.806097855,0
+EMHY.US,D,20201201,000000,43.6061,43.6634,43.3573,43.3859,156979.79321091,0
+EMHY.US,D,20201202,000000,43.4995,43.7395,43.4619,43.6447,35359.312363373,0
+EMHY.US,D,20201203,000000,43.6634,43.9034,43.6535,43.7592,140501.59824287,0
+EMHY.US,D,20201204,000000,43.9794,44.0367,43.8175,43.8837,45601.857812999,0
+EMHY.US,D,20201207,000000,43.9231,43.9231,43.7987,43.9093,31710.880207663,0
+EMHY.US,D,20201208,000000,43.8639,43.9291,43.7197,43.8451,61121.111551109,0
+EMHY.US,D,20201209,000000,43.8076,43.9498,43.6931,43.7691,54655.599668175,0
+EMHY.US,D,20201210,000000,43.7493,44.0654,43.7493,43.933,57205.350478078,0
+EMHY.US,D,20201211,000000,44.0466,44.0752,43.9597,44.0555,15860.503151508,0
+EMHY.US,D,20201214,000000,44.1236,44.2856,43.9696,44.1532,23807.462784594,0
+EMHY.US,D,20201215,000000,44.1532,44.3152,44.1532,44.2382,36631.149939717,0
+EMHY.US,D,20201216,000000,44.3734,44.4584,44.1434,44.41,35553.733394151,0
+EMHY.US,D,20201217,000000,44.3734,44.6046,44.3734,44.5956,32727.540181111,0
+EMHY.US,D,20201218,000000,44.6214,44.6214,44.4396,44.5463,47273.67615579,0
+EMHY.US,D,20201221,000000,44.0259,44.2944,44.0259,44.2086,35512.216403204,0
+EMHY.US,D,20201222,000000,44.2757,44.415,44.169,44.4011,28800.640403192,0
+EMHY.US,D,20201223,000000,44.5068,44.5314,44.3902,44.4446,27133.885108077,0
+EMHY.US,D,20201224,000000,44.5562,44.576,44.3547,44.4396,21529.091330154,0
+EMHY.US,D,20201228,000000,44.5956,44.6411,44.4772,44.5956,50706.42248048,0
+EMHY.US,D,20201229,000000,44.566,44.7517,44.566,44.6411,27659.4294569,0
+EMHY.US,D,20201230,000000,44.7784,44.8158,44.4495,44.8158,33299.664568559,0
+EMHY.US,D,20201231,000000,44.7388,44.8158,44.6046,44.6806,37235.677832296,0
+EMHY.US,D,20210104,000000,44.8158,45.048,44.576,44.6372,67201.831810625,0
+EMHY.US,D,20210105,000000,44.651,44.651,44.5166,44.6214,37901.974906528,0
+EMHY.US,D,20210106,000000,44.4969,44.6046,44.3508,44.5364,41796.471179317,0
+EMHY.US,D,20210107,000000,44.5562,44.6214,44.3834,44.5956,50944.385721277,0
+EMHY.US,D,20210108,000000,44.5956,44.5956,44.4199,44.5956,25147.145199805,0
+EMHY.US,D,20210111,000000,44.41,44.41,44.0831,44.2658,83241.566849882,0
+EMHY.US,D,20210112,000000,44.0634,44.1029,43.8333,43.9765,72575.750614498,0
+EMHY.US,D,20210113,000000,43.9301,44.1414,43.9301,44.0535,30823.834254734,0
+EMHY.US,D,20210114,000000,44.1789,44.1789,43.9765,43.9814,36011.43290411,0
+EMHY.US,D,20210115,000000,43.9389,43.9755,43.7938,43.9202,77826.131055062,0
+EMHY.US,D,20210119,000000,44.0259,44.1789,43.9666,44.0259,111036.68598452,0
+EMHY.US,D,20210120,000000,44.093,44.169,44.0831,44.1513,124912.47444682,0
+EMHY.US,D,20210121,000000,44.1612,44.334,44.0347,44.1029,92806.676520389,0
+EMHY.US,D,20210122,000000,44.0061,44.1789,43.9962,44.1216,128225.73284634,0
+EMHY.US,D,20210125,000000,44.2471,44.2619,44.1503,44.2619,63240.503308506,0
+EMHY.US,D,20210126,000000,44.2174,44.2471,44.1888,44.1987,73232.934202911,0
+EMHY.US,D,20210127,000000,43.9962,44.0259,43.8708,43.9103,81792.522604858,0
+EMHY.US,D,20210128,000000,44.0634,44.1888,44.0634,44.0634,171659.59364425,0
+EMHY.US,D,20210129,000000,44.093,44.2372,44.0446,44.0634,85216.15544373,0
+EMHY.US,D,20210201,000000,44.0723,44.2174,44.0584,44.1789,103050.23457955,0
+EMHY.US,D,20210202,000000,44.2086,44.2944,44.1513,44.2846,91182.450825757,0
+EMHY.US,D,20210203,000000,44.2372,44.2658,44.1789,44.1789,162403.32988201,0
+EMHY.US,D,20210204,000000,44.2658,44.4298,44.2658,44.41,52596.964482898,0
+EMHY.US,D,20210205,000000,44.5364,44.5463,44.4298,44.4584,75060.69441414,0
+EMHY.US,D,20210208,000000,44.3912,44.5166,44.3754,44.5166,94166.611126305,0
+EMHY.US,D,20210209,000000,44.4011,44.415,44.334,44.334,43790.299354335,0
+EMHY.US,D,20210210,000000,44.4011,44.41,44.3438,44.3912,71557.065421979,0
+EMHY.US,D,20210211,000000,44.4772,44.5166,44.41,44.4682,67381.063698375,0
+EMHY.US,D,20210212,000000,44.3734,44.6046,44.2846,44.2846,321631.11626131,0
+EMHY.US,D,20210216,000000,44.3044,44.3044,43.9567,43.9567,99520.277739472,0
+EMHY.US,D,20210217,000000,43.9567,44.1888,43.9202,44.1839,51163.109380904,0
+EMHY.US,D,20210218,000000,44.2086,44.2273,44.1029,44.2224,63969.582173926,0
+EMHY.US,D,20210219,000000,44.1888,44.1987,44.0347,44.0634,39853.273481063,0
+EMHY.US,D,20210222,000000,43.7355,43.8135,43.6881,43.7651,65658.614878818,0
+EMHY.US,D,20210223,000000,43.7651,43.8906,43.6733,43.8609,231475.45150435,0
+EMHY.US,D,20210224,000000,43.8135,44.1216,43.7029,43.9765,97902.127702052,0
+EMHY.US,D,20210225,000000,43.7938,43.8333,43.3503,43.4087,180994.84095024,0
+EMHY.US,D,20210226,000000,43.5627,43.5725,43.4087,43.5035,108534.52782277,0
+EMHY.US,D,20210301,000000,43.4758,43.7405,43.4758,43.6348,317627.25815871,0
+EMHY.US,D,20210302,000000,43.5923,43.6111,43.5035,43.5232,55708.713584894,0
+EMHY.US,D,20210303,000000,43.4284,43.4284,43.2723,43.301,63619.21927471,0
+EMHY.US,D,20210304,000000,43.3503,43.3741,42.9267,42.9455,161474.76693814,0
+EMHY.US,D,20210305,000000,43.0611,43.0611,42.8299,42.9701,200255.68692131,0
+EMHY.US,D,20210308,000000,42.7717,42.8201,42.4053,42.4152,117710.79543172,0
+EMHY.US,D,20210309,000000,42.6947,42.8201,42.6759,42.6759,33890.015927642,0
+EMHY.US,D,20210310,000000,42.7144,42.9455,42.6857,42.9356,114123.11984813,0
+EMHY.US,D,20210311,000000,43.2457,43.4284,43.0521,43.2723,137989.31398577,0
+EMHY.US,D,20210312,000000,43.0521,43.0611,42.8299,42.9069,72197.034648292,0
+EMHY.US,D,20210315,000000,43.0323,43.1381,43.0057,43.1381,64730.051934941,0
+EMHY.US,D,20210316,000000,43.2911,43.3701,43.2081,43.2723,73065.853629586,0
+EMHY.US,D,20210317,000000,43.0797,43.6683,42.9169,43.6585,143133.37042513,0
+EMHY.US,D,20210318,000000,43.1963,43.3503,43.1875,43.1963,243655.11899501,0
+EMHY.US,D,20210319,000000,43.2259,43.3791,43.1627,43.3791,41652.680625303,0
+EMHY.US,D,20210322,000000,42.984,43.2635,42.984,43.2457,132617.42040097,0
+EMHY.US,D,20210323,000000,43.1281,43.1381,42.9751,42.9751,114867.38785658,0
+EMHY.US,D,20210324,000000,43.0323,43.1015,42.9751,42.984,160192.80326644,0
+EMHY.US,D,20210325,000000,42.9169,42.9653,42.8201,42.9553,66168.970084612,0
+EMHY.US,D,20210326,000000,42.8783,42.9475,42.8201,42.9475,57965.820239093,0
+EMHY.US,D,20210329,000000,42.8685,42.8685,42.7341,42.7628,50242.647313309,0
+EMHY.US,D,20210330,000000,42.5702,42.747,42.5416,42.7144,55344.174152184,0
+EMHY.US,D,20210331,000000,42.7815,42.9751,42.7815,42.8685,72958.517018843,0
+EMHY.US,D,20210401,000000,43.0146,43.1587,42.9701,43.1489,107240.41283665,0
+EMHY.US,D,20210405,000000,42.9849,43.0571,42.9455,43.0531,61331.734334452,0
+EMHY.US,D,20210406,000000,43.1489,43.2743,43.1095,43.2733,87367.950706257,0
+EMHY.US,D,20210407,000000,43.3425,43.3425,43.2003,43.2003,58028.602030283,0
+EMHY.US,D,20210408,000000,43.2477,43.3613,43.1489,43.3227,114986.87578175,0
+EMHY.US,D,20210409,000000,43.3326,43.3721,43.2833,43.3623,84442.521758756,0
+EMHY.US,D,20210412,000000,43.459,43.4877,43.3513,43.4067,66064.671302476,0
+EMHY.US,D,20210413,000000,43.3819,43.5657,43.3819,43.5558,47412.403662128,0
+EMHY.US,D,20210414,000000,43.5755,43.5973,43.4965,43.5311,49416.357932499,0
+EMHY.US,D,20210415,000000,43.7296,43.9429,43.7197,43.9054,79848.31229707,0
+EMHY.US,D,20210416,000000,43.856,43.8757,43.7879,43.8273,84300.756423813,0
+EMHY.US,D,20210419,000000,43.8273,43.8757,43.7879,43.8659,111054.91295615,0
+EMHY.US,D,20210420,000000,43.7977,43.8175,43.7197,43.7405,173979.48208964,0
+EMHY.US,D,20210421,000000,43.7493,43.8757,43.7493,43.8708,57915.189762328,0
+EMHY.US,D,20210422,000000,43.9054,44.1118,43.856,43.8955,173525.83301782,0
+EMHY.US,D,20210423,000000,43.9251,44.0012,43.8757,43.9814,87152.264875237,0
+EMHY.US,D,20210426,000000,43.8856,43.9241,43.8224,43.8224,54530.036085798,0
+EMHY.US,D,20210427,000000,43.7977,43.9054,43.6525,43.6575,75098.160966946,0
+EMHY.US,D,20210428,000000,43.6437,43.8363,43.6338,43.7296,114865.36263751,0
+EMHY.US,D,20210429,000000,43.7395,43.8115,43.6931,43.8106,60998.585797337,0
+EMHY.US,D,20210430,000000,43.8659,43.9251,43.8224,43.9251,52057.243600579,0
+EMHY.US,D,20210503,000000,43.7493,43.8659,43.6783,43.7019,59153.611224008,0
+EMHY.US,D,20210504,000000,43.7108,43.7592,43.6239,43.7592,317931.0410193,0
+EMHY.US,D,20210505,000000,43.7977,43.8273,43.7691,43.7829,28995.06143397,0
+EMHY.US,D,20210506,000000,43.8363,43.9251,43.8363,43.9251,102884.16661576,0
+EMHY.US,D,20210507,000000,44.011,44.1177,43.9617,44.0496,46509.155956634,0
+EMHY.US,D,20210510,000000,44.0298,44.0693,43.9715,44.011,97876.812463669,0
+EMHY.US,D,20210511,000000,43.856,43.9617,43.8273,43.9153,35486.901164821,0
+EMHY.US,D,20210512,000000,43.7395,43.7879,43.6002,43.6239,151946.1112109,0
+EMHY.US,D,20210513,000000,43.6525,43.8402,43.6525,43.7957,72980.794428621,0
+EMHY.US,D,20210514,000000,43.9567,44.0002,43.9301,43.9864,42830.345514865,0
+EMHY.US,D,20210517,000000,44.0496,44.0989,43.9814,44.0792,76366.960714686,0
+EMHY.US,D,20210518,000000,44.0693,44.1848,44.0693,44.0989,100852.87188794,0
+EMHY.US,D,20210519,000000,43.9617,44.0298,43.8659,43.9073,98967.392933194,0
+EMHY.US,D,20210520,000000,43.9913,44.1641,43.9913,44.1641,74473.380883662,0
+EMHY.US,D,20210521,000000,44.1276,44.1572,44.0397,44.0654,85951.309966363,0
+EMHY.US,D,20210524,000000,44.0891,44.1848,44.0792,44.1226,46753.194854643,0
+EMHY.US,D,20210525,000000,44.175,44.2905,44.175,44.2905,91155.110368304,0
+EMHY.US,D,20210526,000000,44.331,44.3508,44.3014,44.326,55916.298539633,0
+EMHY.US,D,20210527,000000,44.2915,44.2915,44.1888,44.2184,41121.060619268,0
+EMHY.US,D,20210528,000000,44.2431,44.3606,44.2431,44.326,98493.491670671,0
+EMHY.US,D,20210601,000000,44.175,44.1848,44.1305,44.175,35488.926383892,0
+EMHY.US,D,20210602,000000,44.2234,44.3112,44.2096,44.3014,80430.562779871,0
+EMHY.US,D,20210603,000000,44.1848,44.1848,44.0989,44.1128,55060.643482298,0
+EMHY.US,D,20210604,000000,44.175,44.3478,44.175,44.336,50456.307925259,0
+EMHY.US,D,20210607,000000,44.3112,44.3409,44.3014,44.3212,34649.473079122,0
+EMHY.US,D,20210608,000000,44.4554,44.495,44.408,44.4466,16706.032113489,0
+EMHY.US,D,20210609,000000,44.564,44.5838,44.495,44.495,73407.103042984,0
+EMHY.US,D,20210610,000000,44.4554,44.5937,44.4466,44.569,85887.515565638,0
+EMHY.US,D,20210611,000000,44.6588,44.6678,44.5927,44.6342,48096.927707994,0
+EMHY.US,D,20210614,000000,44.5838,44.5838,44.3705,44.3922,46428.147193809,0
+EMHY.US,D,20210615,000000,44.3112,44.5443,44.2431,44.4505,197366.71191708,0
+EMHY.US,D,20210616,000000,44.4366,44.4802,43.9923,44.1088,115165.09505996,0
+EMHY.US,D,20210617,000000,44.3014,44.3122,44.2332,44.2579,68535.438568624,0
+EMHY.US,D,20210618,000000,44.2629,44.3705,44.2234,44.2332,138909.77605336,0
+EMHY.US,D,20210621,000000,44.2332,44.2629,44.1947,44.253,66910.200264457,0
+EMHY.US,D,20210622,000000,44.1177,44.1947,44.1088,44.175,55907.185053815,0
+EMHY.US,D,20210623,000000,44.3014,44.3212,44.1947,44.2816,94209.140726789,0
+EMHY.US,D,20210624,000000,44.3212,44.331,44.2728,44.3053,34975.533349491,0
+EMHY.US,D,20210625,000000,44.3014,44.3409,44.248,44.2816,427688.80116072,0
+EMHY.US,D,20210628,000000,44.2431,44.2915,44.2431,44.2757,37774.386105079,0
+EMHY.US,D,20210629,000000,44.1848,44.2332,44.1572,44.2332,57801.777494374,0
+EMHY.US,D,20210630,000000,44.1848,44.2915,44.1848,44.2728,82959.048789532,0
+EMHY.US,D,20210701,000000,44.3112,44.3112,44.2046,44.2431,184567.3273908,0
+EMHY.US,D,20210702,000000,44.2332,44.2935,44.2234,44.2816,101464.48804726,0
+EMHY.US,D,20210706,000000,44.2145,44.2145,44.0782,44.1947,111440.7171891,0
+EMHY.US,D,20210707,000000,44.253,44.3409,44.1829,44.2184,101775.3591746,0
+EMHY.US,D,20210708,000000,44.0782,44.1562,44.0782,44.1147,43152.355347092,0
+EMHY.US,D,20210709,000000,44.2046,44.3212,44.175,44.1947,56272.737096061,0
+EMHY.US,D,20210712,000000,44.2431,44.253,44.2234,44.253,65687.980555342,0
+EMHY.US,D,20210713,000000,44.2145,44.2816,44.0782,44.1167,276526.44973014,0
+EMHY.US,D,20210714,000000,44.2332,44.2718,44.2234,44.2382,67465.110289804,0
+EMHY.US,D,20210715,000000,44.331,44.331,44.253,44.3212,33842.423279483,0
+EMHY.US,D,20210716,000000,44.3804,44.3892,44.2629,44.2777,133247.26353193,0
+EMHY.US,D,20210719,000000,44.2046,44.2046,44.0288,44.0782,81233.56214137,0
+EMHY.US,D,20210720,000000,44.1365,44.1947,44.0782,44.1848,64241.974138924,0
+EMHY.US,D,20210721,000000,44.1463,44.1562,44.0831,44.1315,39692.268564949,0
+EMHY.US,D,20210722,000000,44.1651,44.2145,44.1562,44.1947,28768.236898062,0
+EMHY.US,D,20210723,000000,44.1848,44.2816,44.1562,44.2816,94215.216384001,0
+EMHY.US,D,20210726,000000,44.1463,44.2125,44.1157,44.1167,29420.357438799,0
+EMHY.US,D,20210727,000000,44.0101,44.0387,43.8639,43.8945,33407.001179301,0
+EMHY.US,D,20210728,000000,43.8738,44.0002,43.8441,43.9903,35142.613922816,0
+EMHY.US,D,20210729,000000,44.0486,44.0624,43.9607,44.0259,105447.08134962,0
+EMHY.US,D,20210730,000000,44.0387,44.1552,44.0387,44.1266,58639.205580073,0
+EMHY.US,D,20210802,000000,44.0288,44.0683,43.9419,43.9518,39981.874892047,0
+EMHY.US,D,20210803,000000,44.0486,44.0486,44.0002,44.018,110548.6081885,0
+EMHY.US,D,20210804,000000,44.0683,44.0683,43.9231,43.9804,36525.838548046,0
+EMHY.US,D,20210805,000000,43.9607,43.9903,43.9419,43.9705,81369.251819101,0
+EMHY.US,D,20210806,000000,43.9133,43.9607,43.8382,43.854,46566.874700146,0
+EMHY.US,D,20210809,000000,43.8254,43.8254,43.7009,43.7128,59358.15835014,0
+EMHY.US,D,20210810,000000,43.7859,43.7957,43.7276,43.7671,58066.068583089,0
+EMHY.US,D,20210811,000000,43.7957,43.8353,43.7859,43.8224,45364.907181737,0
+EMHY.US,D,20210812,000000,43.854,43.9231,43.8254,43.9182,90526.279846879,0
+EMHY.US,D,20210813,000000,43.9705,44.0683,43.9508,44.0634,23219.136644581,0
+EMHY.US,D,20210816,000000,44.0486,44.1167,44.0338,44.0881,90231.610472104,0
+EMHY.US,D,20210817,000000,44.0584,44.1266,43.9508,44.1266,61823.862568611,0
+EMHY.US,D,20210818,000000,44.0199,44.0881,43.9508,44.0002,35416.018497349,0
+EMHY.US,D,20210819,000000,43.9133,44.0782,43.854,43.9705,317368.03011766,0
+EMHY.US,D,20210820,000000,43.9133,43.9705,43.8738,43.9231,94717.470713512,0
+EMHY.US,D,20210823,000000,43.9508,44.0584,43.933,44.0387,38497.389313287,0
+EMHY.US,D,20210824,000000,44.1078,44.2046,44.0881,44.1612,82459.832288626,0
+EMHY.US,D,20210825,000000,44.2046,44.2145,44.175,44.2046,114433.99097546,0
+EMHY.US,D,20210826,000000,44.2046,44.2046,44.1266,44.1463,83546.36232001,0
+EMHY.US,D,20210827,000000,44.1947,44.407,44.175,44.3892,27069.078097818,0
+EMHY.US,D,20210830,000000,44.3992,44.5156,44.3942,44.5156,94095.728458834,0
+EMHY.US,D,20210831,000000,44.5453,44.6134,44.3992,44.5354,71031.521073155,0
+EMHY.US,D,20210901,000000,44.3804,44.3992,44.3606,44.3804,67472.198556552,0
+EMHY.US,D,20210902,000000,44.4663,44.4663,44.3705,44.4179,92773.260405723,0
+EMHY.US,D,20210903,000000,44.3112,44.3606,44.2866,44.3409,60560.125868549,0
+EMHY.US,D,20210907,000000,44.3606,44.3892,44.2816,44.3212,72663.84764407,0
+EMHY.US,D,20210908,000000,44.3212,44.3606,44.2816,44.3063,57135.480420142,0
+EMHY.US,D,20210909,000000,44.2431,44.3705,44.2431,44.3705,269134.40012241,0
+EMHY.US,D,20210910,000000,44.3804,44.3804,44.2728,44.2728,33845.461108089,0
+EMHY.US,D,20210913,000000,44.3212,44.3972,44.3014,44.3912,29171.255493113,0
+EMHY.US,D,20210914,000000,44.4179,44.4663,44.3992,44.4238,24675.269156352,0
+EMHY.US,D,20210915,000000,44.331,44.413,44.3212,44.413,30093.742779778,0
+EMHY.US,D,20210916,000000,44.2145,44.253,44.1562,44.1651,93002.110160703,0
+EMHY.US,D,20210917,000000,44.0881,44.098,44.0288,44.0338,56932.95851308,0
+EMHY.US,D,20210920,000000,43.8639,43.8639,43.6318,43.6941,100686.80392414,0
+EMHY.US,D,20210921,000000,43.8837,43.8935,43.7079,43.7473,99388.638499882,0
+EMHY.US,D,20210922,000000,43.8254,43.9034,43.7573,43.8056,49063.969814213,0
+EMHY.US,D,20210923,000000,43.776,43.8155,43.5725,43.5725,32590.837893844,0
+EMHY.US,D,20210924,000000,43.4373,43.4373,43.3385,43.3583,44712.786641,0
+EMHY.US,D,20210927,000000,43.1637,43.2229,43.1587,43.2033,41095.745380884,0
+EMHY.US,D,20210928,000000,43.1143,43.1143,43.0117,43.0779,30646.627586056,0
+EMHY.US,D,20210929,000000,43.2131,43.2793,43.1341,43.1637,74197.951090059,0
+EMHY.US,D,20210930,000000,43.2329,43.3879,43.1143,43.1391,120634.19916016,0
+EMHY.US,D,20211001,000000,43.1637,43.1637,43.0275,43.0759,50113.033292791,0
+EMHY.US,D,20211004,000000,43.0955,43.0955,42.9385,42.9583,42917.429934901,0
+EMHY.US,D,20211005,000000,42.9001,42.9583,42.7825,42.9485,155347.46664,0
+EMHY.US,D,20211006,000000,42.6857,42.8121,42.6857,42.7727,57342.052765344,0
+EMHY.US,D,20211007,000000,42.9001,43.1243,42.8901,42.9099,117240.94460734,0
+EMHY.US,D,20211008,000000,42.8714,42.8714,42.7282,42.7341,56160.337437641,0
+EMHY.US,D,20211011,000000,42.7341,42.7341,42.5139,42.5287,64571.072237898,0
+EMHY.US,D,20211012,000000,42.5969,42.6947,42.5544,42.6067,175351.56800998,0
+EMHY.US,D,20211013,000000,42.666,42.8221,42.666,42.8221,182939.05125804,0
+EMHY.US,D,20211014,000000,42.8901,42.9979,42.8803,42.9385,67918.759361622,0
+EMHY.US,D,20211015,000000,42.9099,42.9385,42.8319,42.8803,145347.94747885,0
+EMHY.US,D,20211018,000000,42.9583,42.9583,42.7825,42.8901,73387.863461813,0
+EMHY.US,D,20211019,000000,42.9297,42.9979,42.9001,42.9001,91284.724388823,0
+EMHY.US,D,20211020,000000,42.9001,42.9385,42.8714,42.9385,82706.90901524,0
+EMHY.US,D,20211021,000000,42.8121,42.8211,42.6561,42.6561,104416.24484268,0
+EMHY.US,D,20211022,000000,42.6561,42.7628,42.6166,42.7539,64638.917076764,0
+EMHY.US,D,20211025,000000,42.7539,42.8121,42.744,42.8121,54108.79051911,0
+EMHY.US,D,20211026,000000,42.8803,42.8803,42.8023,42.8121,76633.277022472,0
+EMHY.US,D,20211027,000000,42.9099,43.0857,42.9099,43.0275,67239.298363432,0
+EMHY.US,D,20211028,000000,42.9297,42.9879,42.9001,42.9099,55145.702683265,0
+EMHY.US,D,20211029,000000,42.7825,42.8517,42.7045,42.7045,84406.067815484,0
+EMHY.US,D,20211101,000000,42.4408,42.4408,42.3579,42.4122,55450.498153392,0
+EMHY.US,D,20211102,000000,42.431,42.4991,42.4221,42.4606,38532.830647024,0
+EMHY.US,D,20211103,000000,42.4803,42.5485,42.353,42.5485,46944.578056816,0
+EMHY.US,D,20211104,000000,42.5287,42.6947,42.5189,42.6265,33854.574593907,0
+EMHY.US,D,20211105,000000,42.6759,42.9089,42.6364,42.8803,78348.637575281,0
+EMHY.US,D,20211108,000000,42.8418,42.8615,42.7539,42.7924,45062.13693068,0
+EMHY.US,D,20211109,000000,42.7727,42.7727,42.666,42.6808,47315.193146738,0
+EMHY.US,D,20211110,000000,42.5969,42.6265,42.1969,42.1969,42182.275412269,0
+EMHY.US,D,20211111,000000,42.2562,42.4408,42.2562,42.3628,41691.159787645,0
+EMHY.US,D,20211112,000000,42.6561,42.6561,42.588,42.6166,27102.494212482,0
+EMHY.US,D,20211115,000000,42.6463,42.8023,42.5969,42.6067,71436.564887277,0
+EMHY.US,D,20211116,000000,42.4991,42.5583,42.4606,42.4803,50231.508608421,0
+EMHY.US,D,20211117,000000,42.4221,42.4803,42.3875,42.4803,69196.672595179,0
+EMHY.US,D,20211118,000000,42.4902,42.5485,42.3924,42.5386,136012.70017285,0
+EMHY.US,D,20211119,000000,42.5485,42.5485,42.426,42.4803,174691.34659296,0
+EMHY.US,D,20211122,000000,42.4606,42.4606,42.0705,42.0705,88752.187941021,0
+EMHY.US,D,20211123,000000,41.9234,41.9718,41.8158,41.8454,97250.007161315,0
+EMHY.US,D,20211124,000000,41.875,41.9619,41.8158,41.875,39871.500452698,0
+EMHY.US,D,20211126,000000,41.3378,41.4839,41.1027,41.1906,114637.52549206,0
+EMHY.US,D,20211129,000000,41.3082,41.5906,41.3082,41.562,55206.459255383,0
+EMHY.US,D,20211130,000000,41.4642,41.6626,41.3565,41.3565,130579.0374064,0
+EMHY.US,D,20211201,000000,41.5136,41.6696,41.4562,41.474,132170.8595959,0
+EMHY.US,D,20211202,000000,41.5906,41.7476,41.5906,41.7377,85355.895559603,0
+EMHY.US,D,20211203,000000,41.6794,41.8256,41.5234,41.8256,485537.15869372,0
+EMHY.US,D,20211206,000000,41.7564,41.9422,41.7377,41.9096,256719.80721954,0
+EMHY.US,D,20211207,000000,42.1376,42.2749,42.1376,42.2266,772586.64671477,0
+EMHY.US,D,20211208,000000,42.1969,42.2463,42.0804,42.2167,193009.45308666,0
+EMHY.US,D,20211209,000000,42.1673,42.272,42.1278,42.2068,168817.19867864,0
+EMHY.US,D,20211210,000000,42.265,42.2947,42.1574,42.1969,198614.24686458,0
+EMHY.US,D,20211213,000000,42.0992,42.3046,42.0893,42.2898,186219.90615243,0
+EMHY.US,D,20211214,000000,42.1476,42.1772,42.0606,42.109,186689.75697681,0
+EMHY.US,D,20211215,000000,42.0508,42.0992,41.7564,42.0212,349401.93276709,0
+EMHY.US,D,20211216,000000,42.0409,42.1386,42.0409,42.0804,81726.702985064,0
+EMHY.US,D,20211217,000000,41.9036,41.9135,41.8246,41.8444,99068.653886725,0
+EMHY.US,D,20211220,000000,41.6578,41.8444,41.481,41.8048,138309.29859893,0
+EMHY.US,D,20211221,000000,41.5007,41.874,41.5007,41.8444,104701.80073163,0
+EMHY.US,D,20211222,000000,41.8345,41.9422,41.8296,41.9224,111391.09932187,0
+EMHY.US,D,20211223,000000,42.0409,42.0992,42.0014,42.0804,203722.8619702,0
+EMHY.US,D,20211227,000000,42.0112,42.1485,41.952,42.1485,165811.77357786,0
+EMHY.US,D,20211228,000000,42.2275,42.2275,42.0014,42.1189,156777.27130385,0
+EMHY.US,D,20211229,000000,42.188,42.2176,42.1386,42.1732,77266.157982038,0
+EMHY.US,D,20211230,000000,42.1979,42.3727,42.1979,42.345,101915.09929047,0
+EMHY.US,D,20211231,000000,42.3056,42.3648,42.2858,42.2957,102741.38867128,0
+EMHY.US,D,20220103,000000,42.2759,42.2759,41.9816,41.9816,135308.93654582,0
+EMHY.US,D,20220104,000000,41.9322,41.9816,41.8641,41.9619,37786.537419503,0
+EMHY.US,D,20220105,000000,41.9135,41.9135,41.5698,41.5797,136700.26204732,0
+EMHY.US,D,20220106,000000,41.5106,41.628,41.5106,41.6232,132652.86173471,0
+EMHY.US,D,20220107,000000,41.55,41.5688,41.4217,41.5402,148947.77437686,0
+EMHY.US,D,20220110,000000,41.3436,41.3862,41.1472,41.3782,230572.20379886,0
+EMHY.US,D,20220111,000000,41.3634,41.3891,41.2163,41.3486,161390.72034671,0
+EMHY.US,D,20220112,000000,41.3042,41.3762,41.2746,41.2844,51666.376319951,0
+EMHY.US,D,20220113,000000,41.1866,41.1866,41.0494,41.0692,120230.16795556,0
+EMHY.US,D,20220114,000000,40.8726,40.9101,40.7442,40.8035,102779.86783362,0
+EMHY.US,D,20220118,000000,40.6465,40.6465,40.4105,40.5388,374233.14379189,0
+EMHY.US,D,20220119,000000,40.9901,41.0563,40.8134,40.8134,77758.286216197,0
+EMHY.US,D,20220120,000000,41.078,41.2311,40.9901,40.9901,250958.05896365,0
+EMHY.US,D,20220121,000000,41.236,41.2844,41.1027,41.1076,91296.875703247,0
+EMHY.US,D,20220124,000000,41.0395,41.0395,40.7739,40.9704,236780.51285983,0
+EMHY.US,D,20220125,000000,40.9704,41.1274,40.921,41.0879,130314.74631768,0
+EMHY.US,D,20220126,000000,41.2163,41.3388,40.8924,40.8924,157712.92251448,0
+EMHY.US,D,20220127,000000,41.2163,41.3042,40.9832,41.0494,238007.79561662,0
+EMHY.US,D,20220128,000000,41.0592,41.236,40.9654,41.157,107629.25489821,0
+EMHY.US,D,20220131,000000,41.1669,41.2943,41.1175,41.2943,125349.92176608,0
+EMHY.US,D,20220201,000000,41.1472,41.1866,40.9802,41.1472,99181.053545144,0
+EMHY.US,D,20220202,000000,41.2548,41.3338,41.2262,41.3042,140382.1103177,0
+EMHY.US,D,20220203,000000,41.1472,41.1966,40.9704,41.0296,124827.41524586,0
+EMHY.US,D,20220204,000000,40.9022,40.9161,40.7442,40.8825,117077.91447216,0
+EMHY.US,D,20220207,000000,40.8529,40.9704,40.8331,40.8825,181111.2910468,0
+EMHY.US,D,20220208,000000,40.8134,40.8529,40.6959,40.8529,250513.52337765,0
+EMHY.US,D,20220209,000000,41,41.005,40.8924,40.9802,149811.53031047,0
+EMHY.US,D,20220210,000000,40.8726,40.9408,40.5092,40.5092,164373.86803772,0
+EMHY.US,D,20220211,000000,40.6662,40.7442,40.1161,40.2149,96623.20185896,0
+EMHY.US,D,20220214,000000,40.5092,40.5428,40.3127,40.4105,73134.711077987,0
+EMHY.US,D,20220215,000000,40.6366,40.7442,40.5586,40.607,142260.5010057,0
+EMHY.US,D,20220216,000000,40.6959,40.6959,40.5872,40.6662,69586.527266272,0
+EMHY.US,D,20220217,000000,40.5773,40.607,40.4105,40.4401,95770.584630231,0
+EMHY.US,D,20220218,000000,40.5773,40.5773,40.4015,40.5289,89577.464712296,0
+EMHY.US,D,20220222,000000,40.3127,40.4015,40.0283,40.0815,71082.15154992,0
+EMHY.US,D,20220223,000000,40.0183,40.0183,39.5375,39.5908,342063.55146472,0
+EMHY.US,D,20220224,000000,38.624,39.3212,38.624,39.3212,161987.147363,0
+EMHY.US,D,20220225,000000,39.7823,39.8515,39.4979,39.6747,225995.20869927,0
+EMHY.US,D,20220228,000000,38.8402,39.2422,38.6338,39.017,208932.73802936,0
+EMHY.US,D,20220301,000000,38.7218,38.8698,38.3396,38.4472,237004.29956713,0
+EMHY.US,D,20220302,000000,38.4076,38.86,38.3296,38.4472,309283.35558778,0
+EMHY.US,D,20220303,000000,38.2112,38.231,37.9268,37.986,85566.518342946,0
+EMHY.US,D,20220304,000000,37.6028,37.6325,37.1811,37.2295,132844.24493688,0
+EMHY.US,D,20220307,000000,37.2295,37.2295,36.8661,36.8761,162157.26576494,0
+EMHY.US,D,20220308,000000,37.0627,37.3915,36.9057,37.0379,432367.05721384,0
+EMHY.US,D,20220309,000000,37.4656,37.7016,37.3283,37.5051,61551.470603614,0
+EMHY.US,D,20220310,000000,37.3965,37.5979,37.2987,37.5387,28750.009926427,0
+EMHY.US,D,20220311,000000,37.6522,37.6522,37.1911,37.2395,92769.209967582,0
+EMHY.US,D,20220314,000000,37.2197,37.4261,37.1417,37.3085,72511.956213774,0
+EMHY.US,D,20220315,000000,37.2493,37.5248,37.2493,37.4261,50591.997602991,0
+EMHY.US,D,20220316,000000,37.9366,38.1826,37.4527,38.1036,69112.626003749,0
+EMHY.US,D,20220317,000000,37.9959,38.457,37.9633,38.2506,29825.401252922,0
+EMHY.US,D,20220318,000000,38.1332,38.39,38.0443,38.3,106081.98752826,0
+EMHY.US,D,20220321,000000,38.0936,38.2803,38.0542,38.0739,102775.81739549,0
+EMHY.US,D,20220322,000000,38.064,38.2408,38.0443,38.1628,34849.969767114,0
+EMHY.US,D,20220323,000000,38.064,38.1914,38.0443,38.1332,37244.791318113,0
+EMHY.US,D,20220324,000000,38.0542,38.2704,38.0354,38.2654,45862.098463573,0
+EMHY.US,D,20220325,000000,38.3296,38.388,38.1242,38.388,89114.70215466,0
+EMHY.US,D,20220328,000000,38.467,38.6931,38.4076,38.6931,33365.484188354,0
+EMHY.US,D,20220329,000000,39.0555,39.2915,38.9775,39.2037,307837.34917136,0
+EMHY.US,D,20220330,000000,38.9972,39.1642,38.9627,39.0368,100865.02320235,0
+EMHY.US,D,20220331,000000,39.0555,39.1543,38.8985,39.0654,52492.665700761,0
+EMHY.US,D,20220401,000000,38.7514,39.0753,38.624,38.9479,75671.29796393,0
+EMHY.US,D,20220404,000000,38.9479,39.2619,38.9479,39.1839,74893.613840814,0
+EMHY.US,D,20220405,000000,38.9479,39.0318,38.6931,38.6931,53706.784533593,0
+EMHY.US,D,20220406,000000,38.5262,38.8689,38.4374,38.7316,83402.571765996,0
+EMHY.US,D,20220407,000000,38.703,38.7128,38.3494,38.4768,51239.055096051,0
+EMHY.US,D,20220408,000000,38.4176,38.5054,38.2902,38.3198,56638.289138306,0
+EMHY.US,D,20220411,000000,38.1628,38.1628,37.9011,37.907,31281.533764693,0
+EMHY.US,D,20220412,000000,38.0936,38.2408,38.0246,38.0542,118311.27288616,0
+EMHY.US,D,20220413,000000,38.0838,38.1826,38.0838,38.1233,20993.420885978,0
+EMHY.US,D,20220414,000000,38.1529,38.1529,37.8774,37.8774,111830.5718602,0
+EMHY.US,D,20220418,000000,37.9366,38.1529,37.9268,37.9465,79006.83377323,0
+EMHY.US,D,20220419,000000,37.8389,37.9712,37.827,37.9366,71161.135093674,0
+EMHY.US,D,20220420,000000,38.1332,38.1332,38.0344,38.1134,54865.209841985,0
+EMHY.US,D,20220421,000000,38.0739,38.0936,37.7302,37.8191,84975.154374327,0
+EMHY.US,D,20220422,000000,37.7994,37.8774,37.1811,37.5149,43441.96167419,0
+EMHY.US,D,20220425,000000,37.6028,37.8547,37.5159,37.8191,61313.507362817,0
+EMHY.US,D,20220426,000000,37.8191,37.824,37.4952,37.5051,45183.650074917,0
+EMHY.US,D,20220427,000000,37.4755,37.6028,37.4359,37.4458,58697.93693312,0
+EMHY.US,D,20220428,000000,37.4557,37.6127,37.2592,37.5337,130562.83565384,0
+EMHY.US,D,20220429,000000,37.3668,37.4557,37.0527,37.1121,165493.81418377,0
+EMHY.US,D,20220502,000000,37.1219,37.1713,36.7763,36.9541,80566.252457602,0
+EMHY.US,D,20220503,000000,37.1318,37.2207,37.0704,37.1219,142292.90451082,0
+EMHY.US,D,20220504,000000,37.1417,37.7046,37.0231,37.7046,101638.65688734,0
+EMHY.US,D,20220505,000000,37.2601,37.2701,36.8947,37.1219,84208.6089561,0
+EMHY.US,D,20220506,000000,36.8751,36.8751,36.6479,36.7467,507896.58984282,0
+EMHY.US,D,20220509,000000,36.4751,36.4899,36.1442,36.3714,117077.91447216,0
+EMHY.US,D,20220510,000000,36.5787,36.5887,36.3813,36.4405,137766.539888,0
+EMHY.US,D,20220511,000000,36.3911,36.6775,36.2726,36.4504,137178.21374799,0
+EMHY.US,D,20220512,000000,36.3023,36.4701,36.1946,36.3417,81228.499093693,0
+EMHY.US,D,20220513,000000,36.4109,36.5491,36.2726,36.3813,157422.30357784,0
+EMHY.US,D,20220516,000000,36.3023,36.3763,36.164,36.164,134650.74034786,0
+EMHY.US,D,20220517,000000,36.2924,36.3516,36.2331,36.3121,68194.189155226,0
+EMHY.US,D,20220518,000000,36.1936,36.1936,35.9245,35.9368,27841.699173256,0
+EMHY.US,D,20220519,000000,35.9368,36.1936,35.9072,36.1047,41968.614800319,0
+EMHY.US,D,20220520,000000,36.164,36.243,36.006,36.243,57031.181638005,0
+EMHY.US,D,20220523,000000,36.3516,36.4544,36.2035,36.401,91594.582906627,0
+EMHY.US,D,20220524,000000,36.3516,36.6083,36.3023,36.6083,64562.971361616,0
+EMHY.US,D,20220525,000000,36.5787,36.9343,36.5787,36.9343,81937.325768407,0
+EMHY.US,D,20220526,000000,36.8947,37.0923,36.8947,37.0133,102751.51476664,0
+EMHY.US,D,20220527,000000,37.1318,37.3588,36.9985,37.0429,65066.238300664,0
+EMHY.US,D,20220531,000000,36.9737,36.9837,36.7663,36.8651,88618.52348236,0
+EMHY.US,D,20220601,000000,36.8059,36.8849,36.5293,36.6479,118900.61163571,0
+EMHY.US,D,20220602,000000,36.8257,37.0527,36.6775,37.0527,206726.26185192,0
+EMHY.US,D,20220603,000000,36.7565,36.9047,36.7176,36.8355,132665.01304913,0
+EMHY.US,D,20220606,000000,36.7861,36.7861,36.4307,36.4405,75217.648892112,0
+EMHY.US,D,20220607,000000,36.4207,36.5716,36.4109,36.5393,59855.349631976,0
+EMHY.US,D,20220608,000000,36.4109,36.4109,36.1936,36.1936,79028.098573471,0
+EMHY.US,D,20220609,000000,36.0652,36.102,35.7196,35.7591,133156.12867375,0
+EMHY.US,D,20220610,000000,35.6604,35.6604,35.216,35.2356,74500.721341116,0
+EMHY.US,D,20220613,000000,34.6629,34.6876,34.1494,34.3963,134647.70251926,0
+EMHY.US,D,20220614,000000,34.6037,34.7123,34.1988,34.3469,52820.7511902,0
+EMHY.US,D,20220615,000000,34.8802,35.3098,34.5247,35.295,87776.032348986,0
+EMHY.US,D,20220616,000000,34.5444,34.6827,34.2679,34.4457,113400.11663992,0
+EMHY.US,D,20220617,000000,34.6629,34.811,34.4555,34.6728,63850.09424876,0
+EMHY.US,D,20220621,000000,34.6136,34.7784,34.5543,34.6136,56971.437675423,0
+EMHY.US,D,20220622,000000,34.5345,34.6629,34.3864,34.4555,828590.02967444,0
+EMHY.US,D,20220623,000000,34.5839,34.6037,34.3963,34.574,192242.90766843,0
+EMHY.US,D,20220624,000000,34.5049,34.737,34.5049,34.5839,131543.04168401,0
+EMHY.US,D,20220627,000000,34.495,34.5049,34.0013,34.021,420358.52073463,0
+EMHY.US,D,20220628,000000,34.0507,34.0902,33.7445,33.7643,311217.43980021,0
+EMHY.US,D,20220629,000000,33.6951,33.8531,33.5767,33.8137,87156.315313378,0
+EMHY.US,D,20220630,000000,33.7347,34.0013,33.5391,34.0013,93379.813517372,0
+EMHY.US,D,20220701,000000,33.9815,34.1988,33.9025,34.1197,61262.876886052,0
+EMHY.US,D,20220705,000000,33.6457,33.6753,33.5075,33.6557,211999.9323118,0
+EMHY.US,D,20220706,000000,33.4186,33.4779,33.3297,33.3495,64542.71917091,0
+EMHY.US,D,20220707,000000,33.4581,33.6063,33.4581,33.4779,194141.55054713,0
+EMHY.US,D,20220708,000000,33.4483,33.5273,33.3199,33.4285,57455.465033299,0
+EMHY.US,D,20220711,000000,33.2903,33.3478,32.9324,33.0236,95919.438231921,0
+EMHY.US,D,20220712,000000,32.7965,32.8162,32.6286,32.7273,128082.95490187,0
+EMHY.US,D,20220713,000000,32.2236,32.6384,32.204,32.5693,112529.27243955,0
+EMHY.US,D,20220714,000000,32.3422,32.4212,32.1644,32.204,119385.65160312,0
+EMHY.US,D,20220715,000000,32.4804,32.5306,32.3718,32.4804,379005.57253178,0
+EMHY.US,D,20220718,000000,32.6878,32.8245,32.3768,32.4014,118727.45540517,0
+EMHY.US,D,20220719,000000,32.52,32.9643,32.51,32.9446,88908.129809458,0
+EMHY.US,D,20220720,000000,32.9545,33.1629,32.9347,33.1519,136111.93590731,0
+EMHY.US,D,20220721,000000,33.2211,33.3693,33.1915,33.3495,35751.192253536,0
+EMHY.US,D,20220722,000000,33.3495,33.5371,33.3495,33.5371,27910.556621657,0
+EMHY.US,D,20220725,000000,33.5173,33.6557,33.4977,33.6557,386199.1506706,0
+EMHY.US,D,20220726,000000,33.4383,33.4581,33.2458,33.2903,23992.770329555,0
+EMHY.US,D,20220727,000000,33.3791,33.9024,33.3643,33.8827,89174.446117244,0
+EMHY.US,D,20220728,000000,34.021,34.5345,34.021,34.5049,275614.08853883,0
+EMHY.US,D,20220729,000000,34.5642,34.7832,34.5247,34.7222,23026.740832873,0
+EMHY.US,D,20220801,000000,34.6924,34.9368,34.6526,34.8017,31787.174403337,0
+EMHY.US,D,20220802,000000,34.6228,34.6526,34.4141,34.4141,45437.274779458,0
+EMHY.US,D,20220803,000000,34.5731,35.0501,34.5632,35.0004,223582.90840176,0
+EMHY.US,D,20220804,000000,35.1594,35.3184,35.07,35.0899,25081.367628072,0
+EMHY.US,D,20220805,000000,34.8017,35.1396,34.7818,35.1197,332161.83437184,0
+EMHY.US,D,20220808,000000,35.3781,35.6662,35.3781,35.6662,23245.924717196,0
+EMHY.US,D,20220809,000000,35.4277,35.4476,35.0302,35.0402,71966.670011013,0
+EMHY.US,D,20220810,000000,35.4675,35.8451,35.4675,35.7756,318382.93098443,0
+EMHY.US,D,20220811,000000,35.9743,36.0836,35.7159,35.7855,132024.09284537,0
+EMHY.US,D,20220812,000000,35.7259,35.9942,35.6662,35.9843,25506.015055918,0
+EMHY.US,D,20220815,000000,35.7954,36.0041,35.7748,35.9346,86267.829358261,0
+EMHY.US,D,20220816,000000,35.6066,35.6998,35.547,35.6166,113198.72772657,0
+EMHY.US,D,20220817,000000,35.1396,35.2705,35.0104,35.2389,44211.633625155,0
+EMHY.US,D,20220818,000000,35.2091,35.229,35.0302,35.1793,175926.80049813,0
+EMHY.US,D,20220819,000000,34.901,34.9209,34.6725,34.6924,170564.36887968,0
+EMHY.US,D,20220822,000000,34.5135,34.5135,34.3545,34.3942,29007.846925354,0
+EMHY.US,D,20220823,000000,34.7222,34.9408,34.6924,34.8514,111208.31869274,0
+EMHY.US,D,20220824,000000,34.9805,35.0352,34.8712,34.8911,42644.86574564,0
+EMHY.US,D,20220825,000000,35.0302,35.2787,34.9124,35.2787,27948.240902792,0
+EMHY.US,D,20220826,000000,35.2389,35.2886,34.6824,34.6924,27741.954830023,0
+EMHY.US,D,20220829,000000,34.6427,34.6427,34.5234,34.5405,186318.58719803,0
+EMHY.US,D,20220830,000000,34.6526,34.6725,34.2778,34.4439,27677.553324378,0
+EMHY.US,D,20220831,000000,34.4539,34.4638,33.9371,34.2452,98144.875782098,0
+EMHY.US,D,20220901,000000,34.0563,34.1657,33.9371,34.1458,58005.631115451,0
+EMHY.US,D,20220902,000000,34.2949,34.583,34.0365,34.1955,33641.736511202,0
+EMHY.US,D,20220906,000000,34.1855,34.1855,33.9321,33.9768,26580.715181366,0
+EMHY.US,D,20220907,000000,34.0365,34.4439,34.0016,34.4439,33364.005018109,0
+EMHY.US,D,20220908,000000,34.4141,34.6526,34.3247,34.6526,188268.74529084,0
+EMHY.US,D,20220909,000000,34.7321,34.8568,34.7023,34.8215,45370.860726762,0
+EMHY.US,D,20220912,000000,35.0004,35.0402,34.8471,34.8812,54848.95106533,0
+EMHY.US,D,20220913,000000,34.4141,34.4837,34.2452,34.2949,52321.191968771,0
+EMHY.US,D,20220914,000000,34.265,34.424,34.2136,34.3048,70522.667501633,0
+EMHY.US,D,20220915,000000,34.3247,34.5184,34.2153,34.2949,29950.725218935,0
+EMHY.US,D,20220916,000000,34.0563,34.2303,34.0367,34.1557,37130.486824804,0
+EMHY.US,D,20220919,000000,34.0265,34.2601,34.0265,34.2551,38085.440400694,0
+EMHY.US,D,20220920,000000,33.957,34.0017,33.8675,33.9272,21267.59096567,0
+EMHY.US,D,20220921,000000,34.0166,34.1458,33.7781,33.788,32605.274779731,0
+EMHY.US,D,20220922,000000,33.8278,33.8377,33.4899,33.6588,32999.734001806,0
+EMHY.US,D,20220923,000000,33.4303,33.4303,32.9036,33.0427,71555.104139001,0
+EMHY.US,D,20220926,000000,32.7843,32.844,32.3073,32.4166,327565.17690644,0
+EMHY.US,D,20220927,000000,32.6551,32.7048,32.0092,32.039,145168.03763806,0
+EMHY.US,D,20220928,000000,32.1483,32.7346,32.059,32.6949,278684.43412204,0
+EMHY.US,D,20220929,000000,32.4365,32.4365,31.9496,32.1384,164985.58845319,0
+EMHY.US,D,20220930,000000,32.4266,32.4454,31.8005,32.2278,138905.99748763,0
+EMHY.US,D,20221003,000000,32.3471,32.6995,32.3471,32.4862,152607.41781356,0
+EMHY.US,D,20221004,000000,33.1023,33.1719,32.9433,33.0725,355357.44541275,0
+EMHY.US,D,20221005,000000,32.7843,32.8837,32.5677,32.7346,39746.797991624,0
+EMHY.US,D,20221006,000000,32.8042,32.8936,32.596,32.6452,19348.62735216,0
+EMHY.US,D,20221007,000000,32.4862,32.4862,32.1384,32.198,116408.74027355,0
+EMHY.US,D,20221010,000000,32.3471,32.3471,32.0057,32.1583,25798.840651897,0
+EMHY.US,D,20221011,000000,31.9993,32.2874,31.9993,32.1284,25246.396486287,0
+EMHY.US,D,20221012,000000,32.0191,32.1583,31.9933,32.0291,55216.24090221,0
+EMHY.US,D,20221013,000000,31.6017,32.1086,31.3632,31.8899,66159.465494198,0
+EMHY.US,D,20221014,000000,32.1781,32.1781,31.7111,31.7409,31389.696360686,0
+EMHY.US,D,20221017,000000,31.9794,32.1185,31.8502,31.8502,26750.775407209,0
+EMHY.US,D,20221018,000000,32.0688,32.198,31.7906,32.1483,47828.180676521,0
+EMHY.US,D,20221019,000000,31.8005,31.9198,31.6913,31.7508,57753.0564605,0
+EMHY.US,D,20221020,000000,31.5024,31.8204,31.3931,31.4726,24725.146799975,0
+EMHY.US,D,20221021,000000,31.4924,31.9198,31.3235,31.9198,55296.742784266,0
+EMHY.US,D,20221024,000000,31.6713,31.8899,31.6017,31.7607,58996.810538265,0
+EMHY.US,D,20221025,000000,31.8005,32.2159,31.8005,32.198,77150.991215419,0
+EMHY.US,D,20221026,000000,32.1185,32.4365,32.1086,32.2378,82658.326221575,0
+EMHY.US,D,20221027,000000,32.2676,32.3968,32.2228,32.2576,36658.544541251,0
+EMHY.US,D,20221028,000000,32.2079,32.4266,32.198,32.3669,66065.882056308,0
+EMHY.US,D,20221031,000000,32.1086,32.1086,31.6812,31.88,106463.73901906,0
+EMHY.US,D,20221101,000000,32.3,32.47,32.2,32.44,56354,0
+EMHY.US,D,20221102,000000,32.48,32.6753,32.1433,32.2,41881,0
+EMHY.US,D,20221103,000000,31.9,32.2,31.82,32.13,35070,0
+EMHY.US,D,20221104,000000,32.46,32.77,32.42,32.75,215461,0
+EMHY.US,D,20221107,000000,32.78,32.798,32.46,32.7404,46191,0
+EMHY.US,D,20221108,000000,32.8,33.08,32.78,32.97,270983,0
+EMHY.US,D,20221109,000000,32.87,33.085,32.5324,32.555,57291,0
+EMHY.US,D,20221110,000000,33.3,33.83,33.3,33.83,246511,0
+EMHY.US,D,20221111,000000,33.94,33.98,33.7301,33.93,35834,0
+EMHY.US,D,20221114,000000,33.87,34,33.77,33.8,30315,0
+EMHY.US,D,20221115,000000,34.19,34.36,33.8,34.36,42027,0
+EMHY.US,D,20221116,000000,34.28,34.3626,34.175,34.23,60304,0
+EMHY.US,D,20221117,000000,33.8,34.01,33.8,33.92,52805,0
+EMHY.US,D,20221118,000000,34.1,34.1213,33.85,33.96,44368,0
+EMHY.US,D,20221121,000000,34.05,34.06,33.88,33.9817,50276,0
+EMHY.US,D,20221122,000000,34.12,34.33,34.12,34.33,50688,0
+EMHY.US,D,20221123,000000,34.34,34.49,34.315,34.44,38903,0
+EMHY.US,D,20221125,000000,34.55,34.72,34.55,34.69,23220,0
+EMHY.US,D,20221128,000000,34.72,34.77,34.5424,34.57,40222,0
+EMHY.US,D,20221129,000000,34.79,34.87,34.72,34.8652,110219,0
+EMHY.US,D,20221130,000000,34.95,35.31,34.9,35.31,22600,0
+EMHY.US,D,20221201,000000,35.3,35.69,35.18,35.65,109512,0
+EMHY.US,D,20221202,000000,35.15,35.54,35.15,35.52,40993,0
+EMHY.US,D,20221205,000000,35.42,35.44,35,35,135097,0
+EMHY.US,D,20221206,000000,35.06,35.07,34.77,34.87,107098,0
+EMHY.US,D,20221207,000000,35.07,35.27,35.07,35.27,47625,0
+EMHY.US,D,20221208,000000,35.26,35.45,35.24,35.28,49342,0
+EMHY.US,D,20221209,000000,35.24,35.389,35.185,35.185,38028,0
+EMHY.US,D,20221212,000000,35.32,35.38,35.22,35.33,45045,0
+EMHY.US,D,20221213,000000,36.03,36.08,35.58,35.65,41951,0
+EMHY.US,D,20221214,000000,35.6,35.735,35.29,35.55,73082,0
+EMHY.US,D,20221215,000000,35.32,35.32,35.08,35.16,39284,0
+EMHY.US,D,20221216,000000,34.99,35.1,34.96,35.09,44607,0
+EMHY.US,D,20221219,000000,35.09,35.09,34.9,34.94,48419,0
+EMHY.US,D,20221220,000000,34.79,35,34.79,34.9405,102695,0
+EMHY.US,D,20221221,000000,35.16,35.4123,35.15,35.39,75589,0
+EMHY.US,D,20221222,000000,35.35,35.35,35.095,35.23,68959,0
+EMHY.US,D,20221223,000000,35.1,35.14,34.9601,35.13,25510,0
+EMHY.US,D,20221227,000000,35.07,35.07,34.92,34.925,71118,0
+EMHY.US,D,20221228,000000,34.97,35.08,34.77,34.77,26677,0
+EMHY.US,D,20221229,000000,35.02,35.12,35,35.06,72188,0
+EMHY.US,D,20221230,000000,35,35.03,34.892,34.975,23834,0
+EMHY.US,D,20230103,000000,35.35,35.36,35.08,35.22,78329,0
+EMHY.US,D,20230104,000000,35.51,35.67,35.47,35.65,51556,0
+EMHY.US,D,20230105,000000,35.44,35.54,35.35,35.44,48250,0
+EMHY.US,D,20230106,000000,35.56,36.09,35.53,36.04,299852,0
+EMHY.US,D,20230109,000000,35.82,36.04,35.82,35.93,41816,0
+EMHY.US,D,20230110,000000,35.725,35.825,35.69,35.8,102702,0
+EMHY.US,D,20230111,000000,36.15,36.24,36.08,36.13,47727,0
+EMHY.US,D,20230112,000000,36.27,36.54,36.04,36.49,182975,0
+EMHY.US,D,20230113,000000,36.26,36.495,36.26,36.43,175321,0
+EMHY.US,D,20230117,000000,36.19,36.5138,36.18,36.47,36767,0
+EMHY.US,D,20230118,000000,36.89,37.0052,36.59,36.68,61303,0
+EMHY.US,D,20230119,000000,36.58,36.7,36.4946,36.625,52802,0
+EMHY.US,D,20230120,000000,36.51,36.66,36.5,36.66,33937,0
+EMHY.US,D,20230123,000000,36.64,36.76,36.615,36.75,63178,0
+EMHY.US,D,20230124,000000,36.63,36.84,36.575,36.82,60306,0
+EMHY.US,D,20230125,000000,36.71,36.82,36.63,36.82,147337,0
+EMHY.US,D,20230126,000000,36.71,36.82,36.61,36.82,95621,0
+EMHY.US,D,20230127,000000,36.66,36.805,36.61,36.75,109568,0
+EMHY.US,D,20230130,000000,36.55,36.63,36.41,36.41,49205,0
+EMHY.US,D,20230131,000000,36.39,36.52,36.39,36.51,105939,0
+EMHY.US,D,20230201,000000,36.43,36.87,36.35,36.85,89107,0
+EMHY.US,D,20230202,000000,37.03,37.08,36.88,36.9701,165959,0
+EMHY.US,D,20230203,000000,36.52,36.7193,36.51,36.51,91906,0
+EMHY.US,D,20230206,000000,36.22,36.255,36.02,36.06,37275,0
+EMHY.US,D,20230207,000000,36.01,36.21,35.95,36.13,82500,0
+EMHY.US,D,20230208,000000,36.16,36.18,35.95,36.04,44841,0
+EMHY.US,D,20230209,000000,36.24,36.24,35.74,35.75,259248,0
+EMHY.US,D,20230210,000000,35.63,35.67,35.44,35.53,89657,0
+EMHY.US,D,20230213,000000,35.58,35.63,35.53,35.53,48568,0
+EMHY.US,D,20230214,000000,35.64,35.68,35.415,35.575,53451,0
+EMHY.US,D,20230215,000000,35.54,35.55,35.46,35.53,26217,0
+EMHY.US,D,20230216,000000,35.42,35.4482,35.3,35.31,66821,0
+EMHY.US,D,20230217,000000,35.18,35.27,35.13,35.26,27422,0
+EMHY.US,D,20230221,000000,35.02,35.02,34.7,34.73,46301,0
+EMHY.US,D,20230222,000000,34.89,34.96,34.8301,34.86,21077,0
+EMHY.US,D,20230223,000000,35.26,35.62,35.15,35.47,124741,0
+EMHY.US,D,20230224,000000,35.22,35.295,35.16,35.2343,38319,0
+EMHY.US,D,20230227,000000,35.46,35.49,35.35,35.46,37650,0
+EMHY.US,D,20230228,000000,35.27,35.36,35.1947,35.29,40391,0
+EMHY.US,D,20230301,000000,35.11,35.12,34.9089,34.93,74067,0
+EMHY.US,D,20230302,000000,34.75,34.87,34.66,34.86,85000,0
+EMHY.US,D,20230303,000000,35.05,35.3028,35.01,35.29,39821,0
+EMHY.US,D,20230306,000000,35.38,35.38,35.165,35.2,20742,0
+EMHY.US,D,20230307,000000,35.31,35.315,35.041,35.16,47990,0
+EMHY.US,D,20230308,000000,35.06,35.15,34.86,34.95,14834,0
+EMHY.US,D,20230309,000000,34.96,35.07,34.8001,34.86,41812,0
+EMHY.US,D,20230310,000000,35,35.03,34.785,34.93,46284,0
+EMHY.US,D,20230313,000000,34.89,34.95,34.66,34.7,112453,0
+EMHY.US,D,20230314,000000,34.8049,34.87,34.5974,34.67,40225,0
+EMHY.US,D,20230315,000000,34.42,34.62,34.38,34.6,35007,0
+EMHY.US,D,20230316,000000,34.56,34.6969,34.46,34.56,65363,0
+EMHY.US,D,20230317,000000,34.49,34.49,34.3,34.33,27473,0
+EMHY.US,D,20230320,000000,34.24,34.398,34.24,34.34,21145,0
+EMHY.US,D,20230321,000000,34.55,34.61,34.5249,34.58,29882,0
+EMHY.US,D,20230322,000000,34.54,34.9923,34.5,34.72,15525,0
+EMHY.US,D,20230323,000000,34.85,34.95,34.69,34.82,38762,0
+EMHY.US,D,20230324,000000,34.69,34.7505,34.6,34.62,24716,0
+EMHY.US,D,20230327,000000,34.54,34.585,34.5209,34.55,19964,0
+EMHY.US,D,20230328,000000,34.52,34.5581,34.43,34.5,31617,0
+EMHY.US,D,20230329,000000,34.6,34.73,34.6,34.7,47573,0
+EMHY.US,D,20230330,000000,34.93,35.02,34.9031,35,53455,0
+EMHY.US,D,20230331,000000,35.04,35.255,35.04,35.24,56719,0
+EMHY.US,D,20230403,000000,35.07,35.184,35.049,35.12,53420,0
+EMHY.US,D,20230404,000000,35.09,35.15,35.01,35.01,125418,0
+EMHY.US,D,20230405,000000,34.85,34.9112,34.75,34.84,31067,0
+EMHY.US,D,20230406,000000,34.87,34.89,34.82,34.83,23515,0
+EMHY.US,D,20230410,000000,34.76,34.83,34.73,34.8288,15117,0
+EMHY.US,D,20230411,000000,34.87,34.8791,34.7896,34.815,24335,0
+EMHY.US,D,20230412,000000,34.96,35.09,34.832,34.92,38875,0
+EMHY.US,D,20230413,000000,35,35.11,34.982,35.04,76895,0
+EMHY.US,D,20230414,000000,35.02,35.08,34.96,35.02,33501,0
+EMHY.US,D,20230417,000000,34.92,35,34.79,34.8366,29963,0
+EMHY.US,D,20230418,000000,34.81,34.915,34.8001,34.83,26027,0
+EMHY.US,D,20230419,000000,34.65,34.6901,34.61,34.63,46741,0
+EMHY.US,D,20230420,000000,34.55,34.59,34.51,34.54,46308,0
+EMHY.US,D,20230421,000000,34.55,34.565,34.455,34.48,39092,0
+EMHY.US,D,20230424,000000,34.45,34.54,34.45,34.54,55303,0
+EMHY.US,D,20230425,000000,34.56,34.64,34.551,34.58,25901,0
+EMHY.US,D,20230426,000000,34.63,34.63,34.45,34.45,22217,0
+EMHY.US,D,20230427,000000,34.56,34.56,34.49,34.51,28404,0
+EMHY.US,D,20230428,000000,34.59,34.795,34.59,34.79,29565,0
+EMHY.US,D,20230501,000000,34.48,34.51,34.3658,34.385,70914,0
+EMHY.US,D,20230502,000000,34.37,34.43,34.3389,34.38,18010,0
+EMHY.US,D,20230503,000000,34.44,34.51,34.425,34.45,18488,0
+EMHY.US,D,20230504,000000,34.44,34.44,34.275,34.31,100896,0
+EMHY.US,D,20230505,000000,34.32,34.445,34.3128,34.39,12305,0
+EMHY.US,D,20230508,000000,34.36,34.37,34.26,34.32,47568,0
+EMHY.US,D,20230509,000000,34.24,34.305,34.2215,34.305,60959,0
+EMHY.US,D,20230510,000000,34.44,34.448,34.35,34.38,263908,0
+EMHY.US,D,20230511,000000,34.51,34.53,34.44,34.51,25483,0
+EMHY.US,D,20230512,000000,34.43,34.44,34.3,34.3,15648,0
+EMHY.US,D,20230515,000000,34.06,34.085,34.01,34.055,25346,0
+EMHY.US,D,20230516,000000,33.99,33.99,33.92,33.92,45641,0
+EMHY.US,D,20230517,000000,33.95,33.95,33.86,33.91,27228,0
+EMHY.US,D,20230518,000000,33.84,33.85,33.77,33.78,30230,0
+EMHY.US,D,20230519,000000,33.86,33.93,33.8504,33.8748,20615,0
+EMHY.US,D,20230522,000000,33.84,33.85,33.8,33.81,15138,0
+EMHY.US,D,20230523,000000,33.88,33.8839,33.812,33.835,69754,0
+EMHY.US,D,20230524,000000,33.9,33.9,33.7601,33.7997,22539,0
+EMHY.US,D,20230525,000000,33.93,33.93,33.73,33.73,43628,0
+EMHY.US,D,20230526,000000,33.78,33.92,33.78,33.9,21988,0
+EMHY.US,D,20230530,000000,34.08,34.17,34,34.17,40991,0
+EMHY.US,D,20230531,000000,34.13,34.1301,34.0408,34.06,17655,0
+EMHY.US,D,20230601,000000,33.91,34.1063,33.89,34.1063,22999,0
+EMHY.US,D,20230602,000000,34.2,34.286,34.2,34.22,15357,0
+EMHY.US,D,20230605,000000,34.37,34.48,34.36,34.4739,30286,0
+EMHY.US,D,20230606,000000,34.4,34.59,34.4,34.56,79824,0
+EMHY.US,D,20230607,000000,34.5,34.56,34.4392,34.46,83827,0
+EMHY.US,D,20230608,000000,34.44,34.572,34.44,34.56,29899,0
+EMHY.US,D,20230609,000000,34.56,34.67,34.56,34.6215,15017,0
+EMHY.US,D,20230612,000000,34.7,34.7852,34.6665,34.7852,33076,0
+EMHY.US,D,20230613,000000,34.77,34.92,34.77,34.81,64942,0
+EMHY.US,D,20230614,000000,34.89,34.9785,34.7707,34.91,37859,0
+EMHY.US,D,20230615,000000,34.92,35.0418,34.91,35.0418,61005,0
+EMHY.US,D,20230616,000000,35.03,35.03,34.9301,34.973,18691,0
+EMHY.US,D,20230620,000000,34.91,34.95,34.86,34.885,47829,0
+EMHY.US,D,20230621,000000,34.88,35.04,34.83,35.0106,31632,0
+EMHY.US,D,20230622,000000,34.94,34.96,34.8882,34.9,27819,0
+EMHY.US,D,20230623,000000,34.95,34.9795,34.8967,34.9,13131,0
+EMHY.US,D,20230626,000000,34.93,34.993,34.71,34.965,79607,0
+EMHY.US,D,20230627,000000,35.03,35.0317,34.9628,34.97,14752,0
+EMHY.US,D,20230628,000000,35.01,35.05,34.98,35.03,23849,0
+EMHY.US,D,20230629,000000,34.97,34.98,34.8901,34.93,18133,0
+EMHY.US,D,20230630,000000,35.04,35.17,35.04,35.13,28870,0
+EMHY.US,D,20230703,000000,34.89,34.995,34.89,34.97,14295,0
+EMHY.US,D,20230705,000000,34.85,34.89,34.79,34.81,53421,0
+EMHY.US,D,20230706,000000,34.54,34.54,34.32,34.355,38027,0
+EMHY.US,D,20230707,000000,34.37,34.528,34.35,34.4184,16648,0
+EMHY.US,D,20230710,000000,34.49,34.57,34.4738,34.56,17548,0
+EMHY.US,D,20230711,000000,34.71,34.814,34.71,34.814,27357,0
+EMHY.US,D,20230712,000000,35.04,35.18,35.04,35.165,64491,0
+EMHY.US,D,20230713,000000,35.34,35.5433,35.34,35.53,70708,0
+EMHY.US,D,20230714,000000,35.41,35.44,35.32,35.325,29385,0
+EMHY.US,D,20230717,000000,35.3,35.3782,35.29,35.359,30242,0
+EMHY.US,D,20230718,000000,35.37,35.5283,35.37,35.49,105291,0
+EMHY.US,D,20230719,000000,35.45,35.49,35.31,35.37,20854,0
+EMHY.US,D,20230720,000000,35.2,35.21,35.12,35.19,41772,0
+EMHY.US,D,20230721,000000,35.25,35.32,35.23,35.3104,22701,0
+EMHY.US,D,20230724,000000,35.46,35.4711,35.36,35.37,18258,0
+EMHY.US,D,20230725,000000,35.32,35.38,35.28,35.36,37483,0
+EMHY.US,D,20230726,000000,35.38,35.43,35.31,35.4,77082,0
+EMHY.US,D,20230727,000000,35.52,35.55,35.281,35.285,53210,0
+EMHY.US,D,20230728,000000,35.52,35.72,35.52,35.72,20007,0
+EMHY.US,D,20230731,000000,35.77,35.82,35.7,35.72,34132,0
+EMHY.US,D,20230801,000000,35.39,35.39,35.251,35.251,38407,0
+EMHY.US,D,20230802,000000,35.1,35.1,34.88,35.03,32002,0
+EMHY.US,D,20230803,000000,34.95,34.95,34.84,34.85,66250,0
+EMHY.US,D,20230804,000000,35.12,35.3,35.11,35.21,33639,0
+EMHY.US,D,20230807,000000,35.26,35.27,35.13,35.13,94616,0
+EMHY.US,D,20230808,000000,35.13,35.16,35.09,35.13,33040,0
+EMHY.US,D,20230809,000000,35.17,35.23,35.1663,35.185,89210,0
+EMHY.US,D,20230810,000000,35.3,35.38,35.1766,35.2,18621,0
+EMHY.US,D,20230811,000000,35.13,35.1834,35.0949,35.135,15422,0
+EMHY.US,D,20230814,000000,34.84,34.8699,34.78,34.78,59254,0
+EMHY.US,D,20230815,000000,34.61,34.61,34.52,34.54,26282,0
+EMHY.US,D,20230816,000000,34.58,34.62,34.51,34.52,14977,0
+EMHY.US,D,20230817,000000,34.54,34.54,34.44,34.49,16781,0
+EMHY.US,D,20230818,000000,34.4,34.52,34.4,34.43,35882,0
+EMHY.US,D,20230821,000000,34.47,34.47,34.3059,34.35,24093,0
+EMHY.US,D,20230822,000000,34.42,34.4399,34.3707,34.41,16344,0
+EMHY.US,D,20230823,000000,34.61,34.8188,34.61,34.81,11260,0
+EMHY.US,D,20230824,000000,34.86,34.86,34.64,34.64,40109,0
+EMHY.US,D,20230825,000000,34.695,34.76,34.636,34.68,16974,0
+EMHY.US,D,20230828,000000,34.72,34.8,34.67,34.795,50165,0
+EMHY.US,D,20230829,000000,34.82,35.0684,34.82,35.0493,16365,0
+EMHY.US,D,20230830,000000,34.97,35.0388,34.91,34.95,17795,0
+EMHY.US,D,20230831,000000,34.92,34.96,34.9,34.915,80696,0
+EMHY.US,D,20230901,000000,34.83,34.84,34.66,34.73,43017,0
+EMHY.US,D,20230905,000000,34.74,34.75,34.53,34.53,46204,0
+EMHY.US,D,20230906,000000,34.5,34.5,34.38,34.46,24161,0
+EMHY.US,D,20230907,000000,34.5,34.68,34.4867,34.68,29066,0
+EMHY.US,D,20230908,000000,34.75,34.82,34.6743,34.69,12760,0
+EMHY.US,D,20230911,000000,34.62,34.66,34.585,34.6578,21907,0
+EMHY.US,D,20230912,000000,34.63,34.7,34.63,34.6833,12365,0
+EMHY.US,D,20230913,000000,34.66,34.71,34.65,34.68,40716,0
+EMHY.US,D,20230914,000000,34.81,34.81,34.72,34.75,40346,0
+EMHY.US,D,20230915,000000,34.69,34.7,34.64,34.645,17600,0
+EMHY.US,D,20230918,000000,34.65,34.68,34.64,34.68,20467,0
+EMHY.US,D,20230919,000000,34.63,34.66,34.58,34.65,25106,0
+EMHY.US,D,20230920,000000,34.76,34.81,34.56,34.62,248609,0
+EMHY.US,D,20230921,000000,34.48,34.48,34.26,34.32,28950,0
+EMHY.US,D,20230922,000000,34.45,34.54,34.445,34.45,26397,0
+EMHY.US,D,20230925,000000,34.37,34.38,34.32,34.3543,28184,0
+EMHY.US,D,20230926,000000,34.34,34.37,34.13,34.1382,35055,0
+EMHY.US,D,20230927,000000,34.24,34.27,33.9901,34.04,62415,0
+EMHY.US,D,20230928,000000,33.98,34.085,33.92,34.079,57949,0
+EMHY.US,D,20230929,000000,34.27,34.27,34,34.04,32760,0
+EMHY.US,D,20231002,000000,33.72,33.75,33.52,33.52,42042,0
+EMHY.US,D,20231003,000000,33.4,33.465,33.18,33.19,50152,0
+EMHY.US,D,20231004,000000,33.32,33.38,33.2,33.38,36970,0
+EMHY.US,D,20231005,000000,33.41,33.43,33.27,33.315,42285,0
+EMHY.US,D,20231006,000000,33.07,33.4511,33.05,33.43,43942,0
+EMHY.US,D,20231009,000000,33.32,33.51,33.29,33.48,19062,0
+EMHY.US,D,20231010,000000,33.53,33.74,33.52,33.52,14185,0
+EMHY.US,D,20231011,000000,33.68,33.7133,33.59,33.71,18515,0
+EMHY.US,D,20231012,000000,33.65,33.65,33.4,33.47,39356,0
+EMHY.US,D,20231013,000000,33.63,33.66,33.45,33.48,67913,0
+EMHY.US,D,20231016,000000,33.5,33.57,33.48,33.53,39844,0
+EMHY.US,D,20231017,000000,33.4,33.4984,33.393,33.47,29520,0
+EMHY.US,D,20231018,000000,33.36,33.36,33.1,33.29,33564,0
+EMHY.US,D,20231019,000000,33.23,33.3382,33.09,33.11,30694,0
+EMHY.US,D,20231020,000000,33.25,33.2599,33.16,33.1998,36805,0
+EMHY.US,D,20231023,000000,33.18,33.45,33.14,33.33,45642,0
+EMHY.US,D,20231024,000000,33.44,33.59,33.42,33.59,29040,0
+EMHY.US,D,20231025,000000,33.5,33.5,33.38,33.405,32512,0
+EMHY.US,D,20231026,000000,33.46,33.54,33.4254,33.54,18263,0
+EMHY.US,D,20231027,000000,33.53,33.54,33.4104,33.49,82152,0
+EMHY.US,D,20231030,000000,33.51,33.57,33.47,33.5631,21998,0
+EMHY.US,D,20231031,000000,33.58,33.6467,33.57,33.61,24088,0
+EMHY.US,D,20231101,000000,33.44,33.8,33.44,33.8,26758,0
+EMHY.US,D,20231102,000000,34.04,34.1201,33.99,34.06,33878,0
+EMHY.US,D,20231103,000000,34.26,34.42,34.26,34.36,29534,0
+EMHY.US,D,20231106,000000,34.28,34.28,34.08,34.095,37928,0
+EMHY.US,D,20231107,000000,34.12,34.24,34.12,34.195,26059,0
+EMHY.US,D,20231108,000000,34.2,34.25,34.16,34.215,30872,0
+EMHY.US,D,20231109,000000,34.18,34.18,33.94,33.9509,24019,0
+EMHY.US,D,20231110,000000,33.99,34.08,33.95,34.07,40006,0
+EMHY.US,D,20231113,000000,33.93,33.96,33.803,33.9043,50489,0
+EMHY.US,D,20231114,000000,34.22,34.4115,34.22,34.36,25557,0
+EMHY.US,D,20231115,000000,34.3,34.33,34.21,34.255,19950,0
+EMHY.US,D,20231116,000000,34.37,34.53,34.37,34.51,26537,0
+EMHY.US,D,20231117,000000,34.52,34.64,34.5195,34.62,73694,0
+EMHY.US,D,20231120,000000,34.57,34.85,34.57,34.85,54009,0
+EMHY.US,D,20231121,000000,34.88,34.91,34.82,34.9,39294,0
+EMHY.US,D,20231122,000000,34.97,35.0616,34.88,35.0616,31087,0
+EMHY.US,D,20231124,000000,35.1,35.15,35.0801,35.095,18434,0
+EMHY.US,D,20231127,000000,35,35.1755,34.99,35.155,28000,0
+EMHY.US,D,20231128,000000,35.08,35.3431,35.03,35.3431,42728,0
+EMHY.US,D,20231129,000000,35.38,35.56,35.38,35.55,39157,0
+EMHY.US,D,20231130,000000,35.37,35.38,35.2611,35.305,31703,0
+EMHY.US,D,20231201,000000,35.09,35.55,35.09,35.55,23960,0
+EMHY.US,D,20231204,000000,35.31,35.31,35.18,35.27,38424,0
+EMHY.US,D,20231205,000000,35.34,35.47,35.34,35.385,34548,0
+EMHY.US,D,20231206,000000,35.47,35.64,35.46,35.49,19413,0
+EMHY.US,D,20231207,000000,35.49,35.58,35.49,35.5102,20112,0
+EMHY.US,D,20231208,000000,35.37,35.51,35.37,35.4842,48655,0
+EMHY.US,D,20231211,000000,35.47,35.4872,35.3685,35.43,26395,0
+EMHY.US,D,20231212,000000,35.43,35.56,35.3151,35.5494,38337,0
+EMHY.US,D,20231213,000000,35.56,36.06,35.56,36.06,28963,0
+EMHY.US,D,20231214,000000,36.07,36.18,36.01,36.12,28462,0
+EMHY.US,D,20231215,000000,36.11,36.16,36.03,36.0669,13671,0
+EMHY.US,D,20231218,000000,36.12,36.133,36.0441,36.1,72881,0
+EMHY.US,D,20231219,000000,36.08,36.25,36.08,36.2,45392,0
+EMHY.US,D,20231220,000000,36.2,36.25,36.1328,36.1328,25396,0
+EMHY.US,D,20231221,000000,36.25,36.38,36.2,36.3,33183,0
+EMHY.US,D,20231222,000000,36.28,36.34,36.22,36.3,76826,0
+EMHY.US,D,20231226,000000,36.25,36.42,36.24,36.39,29571,0
+EMHY.US,D,20231227,000000,36.46,36.5246,36.46,36.5,27564,0
+EMHY.US,D,20231228,000000,36.41,36.52,36.36,36.425,23126,0
+EMHY.US,D,20231229,000000,36.36,36.4299,36.35,36.35,54056,0
+EMHY.US,D,20240102,000000,36.22,36.22,36.01,36.0412,20543,0
+EMHY.US,D,20240103,000000,35.88,35.9,35.7,35.895,53475,0
+EMHY.US,D,20240104,000000,35.79,35.878,35.77,35.82,26976,0
+EMHY.US,D,20240105,000000,35.71,36.0697,35.71,35.7805,19899,0
+EMHY.US,D,20240108,000000,35.7,35.8597,35.665,35.7793,31268,0
+EMHY.US,D,20240109,000000,35.64,35.86,35.6201,35.71,69209,0
+EMHY.US,D,20240110,000000,35.85,36.04,35.85,36.025,17281,0
+EMHY.US,D,20240111,000000,36.1,36.2988,36.05,36.27,32453,0
+EMHY.US,D,20240112,000000,36.31,36.4999,36.31,36.385,34279,0
+EMHY.US,D,20240116,000000,36.3,36.32,36.04,36.12,66899,0
+EMHY.US,D,20240117,000000,36,36.0299,35.9,36.015,22835,0
+EMHY.US,D,20240118,000000,36.06,36.11,35.9564,36.04,67991,0
+EMHY.US,D,20240119,000000,36.01,36.14,35.9701,36.09,55324,0
+EMHY.US,D,20240122,000000,36.06,36.1393,35.97,36.11,34149,0
+EMHY.US,D,20240123,000000,35.98,36.01,35.87,36.01,84813,0
+EMHY.US,D,20240124,000000,36.14,36.14,35.9104,35.923,29925,0
+EMHY.US,D,20240125,000000,36.06,36.2299,36.05,36.16,59268,0
+EMHY.US,D,20240126,000000,36.2,36.28,36.15,36.23,95044,0
+EMHY.US,D,20240129,000000,36.25,36.3202,36.18,36.309,49370,0
+EMHY.US,D,20240130,000000,36.3195,36.34,36.24,36.31,35147,0
+EMHY.US,D,20240131,000000,36.33,36.4196,36.1459,36.2,82084,0
+EMHY.US,D,20240201,000000,36.19,36.31,36.14,36.22,72420,0
+EMHY.US,D,20240202,000000,36.04,36.114,36.0001,36.0548,35151,0
+EMHY.US,D,20240205,000000,36,36,35.845,35.9198,23112,0
+EMHY.US,D,20240206,000000,36.03,36.34,36.03,36.16,82369,0
+EMHY.US,D,20240207,000000,36.19,36.2195,36.1242,36.16,20528,0
+EMHY.US,D,20240208,000000,36.19,36.22,36.18,36.18,20674,0
+EMHY.US,D,20240209,000000,36.145,36.24,36.12,36.19,36135,0
+EMHY.US,D,20240212,000000,36.25,36.31,36.23,36.23,26323,0
+EMHY.US,D,20240213,000000,36.04,36.06,35.8483,35.91,25597,0
+EMHY.US,D,20240214,000000,36.01,36.14,36.01,36.11,15831,0
+EMHY.US,D,20240215,000000,36.32,36.44,36.29,36.4276,26229,0
+EMHY.US,D,20240216,000000,36.34,36.3985,36.28,36.28,23364,0
+EMHY.US,D,20240220,000000,36.28,36.33,36.26,36.28,18072,0
+EMHY.US,D,20240221,000000,36.37,36.397,36.23,36.32,24024,0
+EMHY.US,D,20240222,000000,36.43,36.5899,36.4103,36.52,61252,0
+EMHY.US,D,20240223,000000,36.59,36.7452,36.59,36.67,48703,0
+EMHY.US,D,20240226,000000,36.72,36.75,36.56,36.56,26624,0
+EMHY.US,D,20240227,000000,36.58,36.6101,36.5409,36.61,72529,0
+EMHY.US,D,20240228,000000,36.63,36.7107,36.6226,36.68,26100,0
+EMHY.US,D,20240229,000000,36.77,36.86,36.77,36.86,250558,0
+EMHY.US,D,20240301,000000,36.66,36.88,36.5801,36.86,81220,0
+EMHY.US,D,20240304,000000,36.88,36.88,36.81,36.83,46229,0
+EMHY.US,D,20240305,000000,36.79,36.84,36.77,36.84,16997,0
+EMHY.US,D,20240306,000000,36.98,37.0306,36.935,36.96,19856,0
+EMHY.US,D,20240307,000000,37.09,37.09,36.98,37.05,18752,0
+EMHY.US,D,20240308,000000,37.09,37.18,37.01,37.06,315205,0
+EMHY.US,D,20240311,000000,37.06,37.16,36.9952,37.01,87465,0
+EMHY.US,D,20240312,000000,36.96,36.98,36.89,36.96,46869,0
+EMHY.US,D,20240313,000000,37.04,37.1069,37.04,37.05,20793,0
+EMHY.US,D,20240314,000000,37.08,37.16,36.9,36.94,38605,0
+EMHY.US,D,20240315,000000,36.95,36.95,36.82,36.85,50601,0
+EMHY.US,D,20240318,000000,36.95,36.95,36.88,36.9,27505,0
+EMHY.US,D,20240319,000000,36.91,37.1,36.91,37.041,34554,0
+EMHY.US,D,20240320,000000,37.09,37.22,37.06,37.21,27961,0
+EMHY.US,D,20240321,000000,37.41,37.42,37.35,37.37,68490,0
+EMHY.US,D,20240322,000000,37.47,37.52,37.4645,37.48,33746,0
+EMHY.US,D,20240325,000000,37.47,37.49,37.4,37.48,152762,0
+EMHY.US,D,20240326,000000,37.53,37.53,37.44,37.47,27241,0
+EMHY.US,D,20240327,000000,37.52,37.59,37.455,37.59,118339,0
+EMHY.US,D,20240328,000000,37.54,37.54,37.46,37.46,30821,0
+EMHY.US,D,20240401,000000,37.23,37.285,37.1314,37.21,45315,0
+EMHY.US,D,20240402,000000,37.13,37.24,37.0201,37.24,53282,0
+EMHY.US,D,20240403,000000,37.15,37.32,37.09,37.31,115910,0
+EMHY.US,D,20240404,000000,37.45,37.4761,37.21,37.24,451824,0
+EMHY.US,D,20240405,000000,37.3,37.42,37.3,37.38,32119,0
+EMHY.US,D,20240408,000000,37.39,37.47,37.3505,37.44,52085,0
+EMHY.US,D,20240409,000000,37.6,37.65,37.55,37.6,41546,0
+EMHY.US,D,20240410,000000,37.32,37.38,37.12,37.16,45278,0
+EMHY.US,D,20240411,000000,37.14,37.14,36.95,37,68937,0
+EMHY.US,D,20240412,000000,36.95,36.98,36.8177,36.87,29175,0
+EMHY.US,D,20240415,000000,36.84,36.84,36.452,36.48,28367,0
+EMHY.US,D,20240416,000000,36.43,36.48,36.34,36.4,33821,0
+EMHY.US,D,20240417,000000,36.73,36.7417,36.59,36.68,269081,0
+EMHY.US,D,20240418,000000,36.78,36.78,36.66,36.7,40228,0
+EMHY.US,D,20240419,000000,36.8,36.81,36.69,36.77,90262,0
+EMHY.US,D,20240422,000000,36.84,37.04,36.84,37.03,61518,0
+EMHY.US,D,20240423,000000,36.97,37.23,36.97,37.06,40809,0
+EMHY.US,D,20240424,000000,36.88,36.9177,36.763,36.83,37342,0
+EMHY.US,D,20240425,000000,36.76,36.85,36.65,36.83,56821,0
+EMHY.US,D,20240426,000000,36.86,36.945,36.86,36.92,36371,0
+EMHY.US,D,20240429,000000,37.04,37.11,37.01,37.09,51181,0
+EMHY.US,D,20240430,000000,36.91,36.961,36.76,36.76,32421,0
+EMHY.US,D,20240501,000000,36.6,36.88,36.6,36.68,23493,0
+EMHY.US,D,20240502,000000,36.81,36.97,36.74,36.97,59055,0
+EMHY.US,D,20240503,000000,37.18,37.22,37.1,37.19,27295,0
+EMHY.US,D,20240506,000000,37.22,37.29,37.1923,37.29,43420,0
+EMHY.US,D,20240507,000000,37.3,37.38,37.28,37.32,39624,0
+EMHY.US,D,20240508,000000,37.16,37.2088,37.14,37.19,20617,0
+EMHY.US,D,20240509,000000,37.28,37.3099,37.25,37.29,65229,0
+EMHY.US,D,20240510,000000,37.31,37.31,37.18,37.22,46896,0
+EMHY.US,D,20240513,000000,37.24,37.29,37.24,37.27,60649,0
+EMHY.US,D,20240514,000000,37.34,37.365,37.27,37.35,30499,0
+EMHY.US,D,20240515,000000,37.49,37.62,37.46,37.62,66498,0
+EMHY.US,D,20240516,000000,37.61,37.65,37.49,37.49,73096,0
+EMHY.US,D,20240517,000000,37.44,37.49,37.4199,37.47,29175,0
+EMHY.US,D,20240520,000000,37.47,37.58,37.47,37.55,83113,0
+EMHY.US,D,20240521,000000,37.55,37.59,37.535,37.57,35247,0
+EMHY.US,D,20240522,000000,37.49,37.4993,37.3618,37.43,33128,0
+EMHY.US,D,20240523,000000,37.43,37.43,37.18,37.2,37202,0
+EMHY.US,D,20240524,000000,37.29,37.36,37.2601,37.34,19864,0
+EMHY.US,D,20240528,000000,37.33,37.33,37.155,37.21,63699,0
+EMHY.US,D,20240529,000000,37.19,37.2,37.1352,37.14,31308,0
+EMHY.US,D,20240530,000000,37.31,37.37,37.265,37.33,31728,0
+EMHY.US,D,20240531,000000,37.42,37.51,37.3421,37.51,576517,0
+EMHY.US,D,20240603,000000,37.27,37.3492,37.2365,37.31,49063,0
+EMHY.US,D,20240604,000000,37.245,37.31,37.22,37.29,85295,0
+EMHY.US,D,20240605,000000,37.25,37.38,37.215,37.36,30041,0
+EMHY.US,D,20240606,000000,37.23,37.28,37.2,37.23,41598,0
+EMHY.US,D,20240607,000000,37.095,37.18,37.06,37.11,33605,0
+EMHY.US,D,20240610,000000,37.04,37.149,37.0223,37.12,50650,0
+EMHY.US,D,20240611,000000,37.19,37.22,37.09,37.22,34423,0
+EMHY.US,D,20240612,000000,37.31,37.42,37.24,37.25,165497,0
+EMHY.US,D,20240613,000000,37.45,37.45,37.33,37.38,34169,0
+EMHY.US,D,20240614,000000,37.23,37.3365,37.23,37.27,18654,0
+EMHY.US,D,20240617,000000,37.18,37.2,37.07,37.15,225811,0
+EMHY.US,D,20240618,000000,37.22,37.44,37.22,37.39,71578,0
+EMHY.US,D,20240620,000000,37.25,37.3053,37.2312,37.28,36579,0
+EMHY.US,D,20240621,000000,37.28,37.35,37.28,37.34,38509,0
+EMHY.US,D,20240624,000000,37.36,37.3882,37.3,37.3,36617,0
+EMHY.US,D,20240625,000000,37.3,37.37,37.3,37.36,20190,0
+EMHY.US,D,20240626,000000,37.28,37.28,37.2025,37.25,24813,0
+EMHY.US,D,20240627,000000,37.3,37.35,37.232,37.265,39635,0
+EMHY.US,D,20240628,000000,37.28,37.3083,37.05,37.05,66318,0
+EMHY.US,D,20240701,000000,36.8,36.84,36.71,36.78,194967,0
+EMHY.US,D,20240702,000000,36.76,36.93,36.76,36.9,31448,0
+EMHY.US,D,20240703,000000,37.03,37.27,37.03,37.14,19863,0
+EMHY.US,D,20240705,000000,37.2,37.35,37.2,37.35,27852,0
+EMHY.US,D,20240708,000000,37.33,37.3393,37.27,37.3,46879,0
+EMHY.US,D,20240709,000000,37.3,37.3001,37.22,37.23,54744,0
+EMHY.US,D,20240710,000000,37.37,37.47,37.31,37.45,59402,0
+EMHY.US,D,20240711,000000,37.58,37.6711,37.52,37.57,39928,0
+EMHY.US,D,20240712,000000,37.56,37.715,37.56,37.64,27519,0
+EMHY.US,D,20240715,000000,37.62,37.645,37.5,37.56,152147,0
+EMHY.US,D,20240716,000000,37.6,37.66,37.5401,37.66,34453,0
+EMHY.US,D,20240717,000000,37.52,37.5501,37.48,37.5,23273,0
+EMHY.US,D,20240718,000000,37.46,37.5288,37.35,37.37,26164,0
+EMHY.US,D,20240719,000000,37.27,37.3796,37.2641,37.27,19301,0
+EMHY.US,D,20240722,000000,37.45,37.5502,37.44,37.5,72027,0
+EMHY.US,D,20240723,000000,37.54,37.5975,37.5007,37.5007,35669,0
+EMHY.US,D,20240724,000000,37.48,37.5001,37.31,37.32,24809,0
+EMHY.US,D,20240725,000000,37.37,37.4994,37.3,37.3,39008,0
+EMHY.US,D,20240726,000000,37.54,37.5899,37.5,37.54,17860,0
+EMHY.US,D,20240729,000000,37.59,37.62,37.52,37.54,20769,0
+EMHY.US,D,20240730,000000,37.55,37.64,37.49,37.57,27760,0
+EMHY.US,D,20240731,000000,37.65,37.95,37.64,37.86,581918,0
+EMHY.US,D,20240801,000000,37.55,37.69,37.495,37.53,85553,0
+EMHY.US,D,20240802,000000,37.455,37.58,37.4041,37.53,44415,0
+EMHY.US,D,20240805,000000,36.98,37.29,36.98,37,86774,0
+EMHY.US,D,20240806,000000,37.23,37.27,37.07,37.09,59018,0
+EMHY.US,D,20240807,000000,37.37,37.42,37.19,37.2,41183,0
+EMHY.US,D,20240808,000000,37.35,37.48,37.35,37.46,66772,0
+EMHY.US,D,20240809,000000,37.53,37.74,37.52,37.74,86093,0
+EMHY.US,D,20240812,000000,37.57,37.64,37.53,37.63,87096,0
+EMHY.US,D,20240813,000000,37.54,37.8,37.54,37.79,26874,0
+EMHY.US,D,20240814,000000,37.77,37.89,37.7655,37.85,30301,0
+EMHY.US,D,20240815,000000,37.89,37.95,37.8182,37.92,79406,0
+EMHY.US,D,20240816,000000,37.97,38.05,37.88,37.88,103758,0
+EMHY.US,D,20240819,000000,37.91,38.27,37.91,38.27,47902,0
+EMHY.US,D,20240820,000000,38.2,38.23,38.1452,38.18,25839,0
+EMHY.US,D,20240821,000000,38.16,38.3,38.145,38.26,98533,0
+EMHY.US,D,20240822,000000,38.14,38.1496,37.9688,37.99,47909,0
+EMHY.US,D,20240823,000000,38.1,38.3899,38.0754,38.37,51020,0
+EMHY.US,D,20240826,000000,38.3,38.33,38.2489,38.28,40618,0
+EMHY.US,D,20240827,000000,38.24,38.31,38.205,38.26,40670,0
+EMHY.US,D,20240828,000000,38.22,38.27,38.13,38.2337,61065,0
+EMHY.US,D,20240829,000000,38.27,38.3499,38.1901,38.26,41162,0
+EMHY.US,D,20240830,000000,38.36,38.36,38.25,38.36,41411,0
+EMHY.US,D,20240903,000000,37.97,37.99,37.872,37.9,92229,0
+EMHY.US,D,20240904,000000,37.84,38.05,37.84,37.99,49287,0
+EMHY.US,D,20240905,000000,38.07,38.16,38.04,38.08,319147,0
+EMHY.US,D,20240906,000000,38.17,38.27,37.9601,38.01,60104,0
+EMHY.US,D,20240909,000000,38.02,38.16,37.97,38.12,125619,0
+EMHY.US,D,20240910,000000,38.09,38.115,37.965,38.11,114232,0
+EMHY.US,D,20240911,000000,38.08,38.193,37.94,38.18,103076,0
+EMHY.US,D,20240912,000000,38.15,38.31,38.12,38.28,135178,0
+EMHY.US,D,20240913,000000,38.32,38.4458,38.3191,38.42,86696,0
+EMHY.US,D,20240916,000000,38.51,38.64,38.4558,38.62,58990,0
+EMHY.US,D,20240917,000000,38.67,38.6999,38.58,38.66,63176,0
+EMHY.US,D,20240918,000000,38.58,38.86,38.5265,38.6,65931,0
+EMHY.US,D,20240919,000000,38.78,38.87,38.7345,38.86,37258,0
+EMHY.US,D,20240920,000000,38.75,38.8,38.6789,38.79,35286,0
+EMHY.US,D,20240923,000000,38.64,38.6785,38.57,38.65,204760,0
+EMHY.US,D,20240924,000000,38.69,38.779,38.661,38.765,37218,0
+EMHY.US,D,20240925,000000,38.79,38.8,38.67,38.68,37451,0
+EMHY.US,D,20240926,000000,38.82,38.82,38.7169,38.79,24846,0
+EMHY.US,D,20240927,000000,38.84,38.92,38.84,38.87,76948,0
+EMHY.US,D,20240930,000000,38.94,39.02,38.8791,39.02,38768,0
+EMHY.US,D,20241001,000000,38.85,38.86,38.7352,38.83,158790,0
+EMHY.US,D,20241002,000000,38.75,38.81,38.71,38.7759,35107,0
+EMHY.US,D,20241003,000000,38.74,38.77,38.69,38.76,28869,0
+EMHY.US,D,20241004,000000,38.68,38.76,38.58,38.76,51542,0
+EMHY.US,D,20241007,000000,38.66,38.6877,38.56,38.6,62610,0
+EMHY.US,D,20241008,000000,38.66,38.67,38.59,38.62,57742,0
+EMHY.US,D,20241009,000000,38.55,38.675,38.55,38.63,29004,0
+EMHY.US,D,20241010,000000,38.63,38.6436,38.51,38.61,44009,0
+EMHY.US,D,20241011,000000,38.61,38.705,38.6,38.67,29167,0
+EMHY.US,D,20241014,000000,38.7,38.75,38.6512,38.75,46230,0
+EMHY.US,D,20241015,000000,38.8,38.86,38.76,38.84,27584,0
+EMHY.US,D,20241016,000000,38.88,39.07,38.87,39.07,83239,0
+EMHY.US,D,20241017,000000,38.86,38.86,38.7201,38.745,101375,0
+EMHY.US,D,20241018,000000,38.8,38.8501,38.7903,38.83,32586,0
+EMHY.US,D,20241021,000000,38.69,38.69,38.54,38.55,25350,0
+EMHY.US,D,20241022,000000,38.5,38.5299,38.44,38.46,63571,0
+EMHY.US,D,20241023,000000,38.41,38.425,38.2758,38.34,24672,0
+EMHY.US,D,20241024,000000,38.44,38.53,38.402,38.5,31156,0
+EMHY.US,D,20241025,000000,38.6,38.62,38.54,38.54,46043,0
+EMHY.US,D,20241028,000000,38.6,38.6234,38.505,38.62,42823,0
+EMHY.US,D,20241029,000000,38.63,38.7,38.56,38.695,21519,0
+EMHY.US,D,20241030,000000,38.71,38.7399,38.6,38.6,346227,0
+EMHY.US,D,20241031,000000,38.53,38.58,38.41,38.41,36154,0
+EMHY.US,D,20241101,000000,38.27,38.35,38.08,38.08,37280,0
+EMHY.US,D,20241104,000000,38.28,38.3283,38.1699,38.2,33380,0
+EMHY.US,D,20241105,000000,38.2,38.33,38.1181,38.33,58106,0
+EMHY.US,D,20241106,000000,38.19,38.4,38.135,38.32,132025,0
+EMHY.US,D,20241107,000000,38.49,38.7714,38.49,38.71,72429,0
+EMHY.US,D,20241108,000000,38.76,38.85,38.68,38.85,319221,0
+EMHY.US,D,20241111,000000,38.77,38.78,38.72,38.78,45799,0
+EMHY.US,D,20241112,000000,38.59,38.655,38.48,38.53,101550,0
+EMHY.US,D,20241113,000000,38.62,38.64,38.4997,38.53,36291,0
+EMHY.US,D,20241114,000000,38.6,38.61,38.45,38.47,62210,0
+EMHY.US,D,20241115,000000,38.35,38.46,38.3,38.45,378418,0
+EMHY.US,D,20241118,000000,38.3308,38.4791,38.3168,38.45,63995,0
+EMHY.US,D,20241119,000000,38.43,38.675,38.42,38.67,64698,0
+EMHY.US,D,20241120,000000,38.65,38.72,38.55,38.71,90073,0
+EMHY.US,D,20241121,000000,38.7,38.7699,38.68,38.68,47368,0
+EMHY.US,D,20241122,000000,38.7024,38.8,38.65,38.67,73624,0
+EMHY.US,D,20241125,000000,38.92,38.9487,38.84,38.87,58804,0
+EMHY.US,D,20241126,000000,38.8,38.84,38.7609,38.84,38806,0
+EMHY.US,D,20241127,000000,38.9062,38.97,38.8847,38.9157,44513,0
+EMHY.US,D,20241129,000000,38.92,39.0075,38.92,38.98,32272,0
+EMHY.US,D,20241202,000000,38.84,38.84,38.68,38.75,46783,0
+EMHY.US,D,20241203,000000,38.78,38.79,38.74,38.77,144240,0
+EMHY.US,D,20241204,000000,38.77,38.86,38.75,38.86,89401,0
+EMHY.US,D,20241205,000000,38.83,38.92,38.8213,38.89,47195,0
+EMHY.US,D,20241206,000000,38.98,39,38.95,39,48242,0
+EMHY.US,D,20241209,000000,38.96,39,38.9471,38.965,41418,0
+EMHY.US,D,20241210,000000,38.95,38.9693,38.89,38.9,64922,0
+EMHY.US,D,20241211,000000,38.96,39.01,38.9123,38.945,44572,0
+EMHY.US,D,20241212,000000,38.94,38.94,38.8352,38.8352,52321,0
+EMHY.US,D,20241213,000000,38.85,38.85,38.715,38.73,48474,0
+EMHY.US,D,20241216,000000,38.7305,38.8,38.6901,38.78,53783,0
+EMHY.US,D,20241217,000000,38.6901,38.78,38.69,38.73,49634,0
+EMHY.US,D,20241218,000000,38.44,38.47,37.96,37.96,53190,0
+EMHY.US,D,20241219,000000,38.0974,38.11,37.86,37.86,97490,0
+EMHY.US,D,20241220,000000,38.06,38.205,38.0084,38.12,44604,0
+EMHY.US,D,20241223,000000,38.1523,38.1523,38.03,38.11,41691,0
+EMHY.US,D,20241224,000000,38.11,38.245,38.1011,38.23,24387,0
+EMHY.US,D,20241226,000000,38.13,38.25,38.11,38.22,95284,0
+EMHY.US,D,20241227,000000,38.1,38.1428,38.02,38.12,62234,0
+EMHY.US,D,20241230,000000,38.0214,38.1294,38.02,38.05,33814,0
+EMHY.US,D,20241231,000000,38.08,38.09,37.9,37.98,66499,0
+EMHY.US,D,20250102,000000,38.085,38.19,38.03,38.16,62135,0
+EMHY.US,D,20250103,000000,38.295,38.33,38.28,38.3,57661,0
+EMHY.US,D,20250106,000000,38.32,38.37,38.275,38.3244,49785,0
+EMHY.US,D,20250107,000000,38.39,38.41,38.1811,38.24,67960,0
+EMHY.US,D,20250108,000000,38.1563,38.25,38.13,38.25,47376,0
+EMHY.US,D,20250110,000000,38.13,38.1604,37.99,38,603410,0
+EMHY.US,D,20250113,000000,37.94,38.03,37.915,38,142232,0
+EMHY.US,D,20250114,000000,38.02,38.08,37.97,38.07,38813,0
+EMHY.US,D,20250115,000000,38.36,38.425,38.295,38.39,57016,0
+EMHY.US,D,20250116,000000,38.33,38.375,38.25,38.34,69810,0
+EMHY.US,D,20250117,000000,38.41,38.43,38.3406,38.36,74938,0
+EMHY.US,D,20250121,000000,38.5057,38.58,38.44,38.58,96693,0
+EMHY.US,D,20250122,000000,38.59,38.61,38.47,38.48,108407,0
+EMHY.US,D,20250123,000000,38.385,38.49,38.37,38.49,171446,0
+EMHY.US,D,20250124,000000,38.54,38.58,38.5347,38.58,41517,0
+EMHY.US,D,20250127,000000,38.54,38.63,38.54,38.63,65960,0
+EMHY.US,D,20250128,000000,38.57,38.64,38.53,38.61,36922,0
+EMHY.US,D,20250129,000000,38.67,38.6895,38.55,38.62,34551,0
+EMHY.US,D,20250130,000000,38.73,38.775,38.66,38.72,76060,0
+EMHY.US,D,20250131,000000,38.76,38.79,38.6,38.66,36034,0
+EMHY.US,D,20250203,000000,38.3,38.4455,38.28,38.39,67317,0
+EMHY.US,D,20250204,000000,38.375,38.539,38.25,38.52,77824,0
+EMHY.US,D,20250205,000000,38.575,38.66,38.575,38.66,43099,0
+EMHY.US,D,20250206,000000,38.66,38.685,38.61,38.67,149718,0
+EMHY.US,D,20250207,000000,38.63,38.63,38.5272,38.53,66025,0
+EMHY.US,D,20250210,000000,38.55,38.608,38.5,38.54,76236,0
+EMHY.US,D,20250211,000000,38.42,38.455,38.3801,38.4,67103,0
+EMHY.US,D,20250212,000000,38.264,38.44,38.25,38.395,61726,0
+EMHY.US,D,20250213,000000,38.5,38.63,38.49,38.62,73107,0
+EMHY.US,D,20250214,000000,38.715,38.7701,38.71,38.73,45891,0
+EMHY.US,D,20250218,000000,38.83,38.83,38.6,38.63,98717,0
+EMHY.US,D,20250219,000000,38.54,38.6,38.53,38.58,60415,0
+EMHY.US,D,20250220,000000,38.585,38.66,38.53,38.66,73234,0
+EMHY.US,D,20250221,000000,38.72,38.7499,38.625,38.65,102515,0
+EMHY.US,D,20250224,000000,38.67,38.715,38.64,38.65,112505,0
+EMHY.US,D,20250225,000000,38.74,38.805,38.681,38.77,81636,0
+EMHY.US,D,20250226,000000,38.84,38.88,38.8044,38.85,37015,0
+EMHY.US,D,20250227,000000,38.835,38.84,38.7058,38.72,353940,0
+EMHY.US,D,20250228,000000,38.77,38.95,38.68,38.93,158116,0
+EMHY.US,D,20250303,000000,38.7,38.75,38.57,38.64,96183,0
+EMHY.US,D,20250304,000000,38.58,38.685,38.51,38.59,110265,0
+EMHY.US,D,20250305,000000,38.66,38.76,38.56,38.63,191164,0
+EMHY.US,D,20250306,000000,38.485,38.51,38.41,38.44,114784,0
+EMHY.US,D,20250307,000000,38.51,38.58,38.4519,38.54,78595,0
+EMHY.US,D,20250310,000000,38.5499,38.5499,38.375,38.42,104520,0
+EMHY.US,D,20250311,000000,38.47,38.47,38.33,38.34,245367,0
+EMHY.US,D,20250312,000000,38.5,38.53,38.4,38.415,366399,0
+EMHY.US,D,20250313,000000,38.385,38.42,38.31,38.33,260018,0
+EMHY.US,D,20250314,000000,38.38,38.4399,38.36,38.42,169460,0
+EMHY.US,D,20250317,000000,38.4299,38.48,38.39,38.46,260940,0
+EMHY.US,D,20250318,000000,38.39,38.5,38.3705,38.485,25580,0
+EMHY.US,D,20250319,000000,38.4301,38.6244,38.4301,38.6,52213,0
+EMHY.US,D,20250320,000000,38.62,38.68,38.5052,38.54,55387,0
+EMHY.US,D,20250321,000000,38.4399,38.4399,38.33,38.39,44597,0
+EMHY.US,D,20250324,000000,38.46,38.49,38.42,38.475,65868,0
+EMHY.US,D,20250325,000000,38.48,38.5599,38.48,38.54,48755,0
+EMHY.US,D,20250326,000000,38.49,38.5,38.33,38.335,92728,0
+EMHY.US,D,20250327,000000,38.29,38.32,38.25,38.25,278831,0
+EMHY.US,D,20250328,000000,38.32,38.34,38.19,38.22,36733,0
+EMHY.US,D,20250331,000000,38.1,38.2462,38.05,38.23,53334,0
+EMHY.US,D,20250401,000000,38.05,38.13,38.035,38.09,73716,0
+EMHY.US,D,20250402,000000,38.1,38.1,37.997,38.0743,60860,0
+EMHY.US,D,20250403,000000,37.7901,37.835,37.655,37.66,52327,0
+EMHY.US,D,20250404,000000,37.2809,37.33,36.93,36.93,190426,0
+EMHY.US,D,20250407,000000,36.432,37.385,36.1997,36.4,144476,0
+EMHY.US,D,20250408,000000,36.9439,36.9439,36.09,36.2,140668,0
+EMHY.US,D,20250409,000000,35.825,37.56,35.785,37.27,200720,0
+EMHY.US,D,20250410,000000,36.89,36.89,36.25,36.44,55134,0
+EMHY.US,D,20250411,000000,36.25,36.75,36.186,36.62,139521,0
+EMHY.US,D,20250414,000000,37.21,37.21,36.96,37.12,33298,0
+EMHY.US,D,20250415,000000,37.22,37.32,37.1605,37.23,44620,0
+EMHY.US,D,20250416,000000,37.2,37.3099,37.11,37.26,44725,0
+EMHY.US,D,20250417,000000,37.36,37.47,37.29,37.42,101729,0
+EMHY.US,D,20250421,000000,37.35,37.36,36.9144,37.02,281908,0
+EMHY.US,D,20250422,000000,37.38,37.5148,37.23,37.45,72417,0
+EMHY.US,D,20250423,000000,37.89,37.91,37.49,37.6,56710,0
+EMHY.US,D,20250424,000000,37.72,37.945,37.6903,37.94,82596,0
+EMHY.US,D,20250425,000000,37.99,38.15,37.94,38.15,30797,0
+EMHY.US,D,20250428,000000,37.97,38.25,37.9018,37.98,180646,0
+EMHY.US,D,20250429,000000,37.96,38.12,37.96,38.1068,65581,0
+EMHY.US,D,20250430,000000,37.6901,37.93,37.67,37.92,92977,0
+EMHY.US,D,20250501,000000,37.69,37.69,37.54,37.6,82680,0
+EMHY.US,D,20250502,000000,37.685,37.685,37.5628,37.62,104600,0
+EMHY.US,D,20250505,000000,37.59,37.59,37.46,37.46,71366,0
+EMHY.US,D,20250506,000000,37.501,37.725,37.501,37.67,81211,0
+EMHY.US,D,20250507,000000,37.77,37.8173,37.58,37.79,60140,0
+EMHY.US,D,20250508,000000,37.83,37.8563,37.749,37.75,35691,0
+EMHY.US,D,20250509,000000,37.84,37.8708,37.7901,37.8432,34185,0
+EMHY.US,D,20250512,000000,38.1255,38.255,38.11,38.2,63970,0
+EMHY.US,D,20250513,000000,38.25,38.3188,38.19,38.23,45745,0
+EMHY.US,D,20250514,000000,38.1992,38.2,38.06,38.12,46485,0
+EMHY.US,D,20250515,000000,38.12,38.25,38.0839,38.15,71855,0
+EMHY.US,D,20250516,000000,38.31,38.32,38.2,38.29,48172,0
+EMHY.US,D,20250519,000000,38.177,38.3599,38.12,38.35,51270,0
+EMHY.US,D,20250520,000000,38.23,38.27,38.11,38.23,518868,0
+EMHY.US,D,20250521,000000,38.114,38.178,37.885,37.89,193591,0
+EMHY.US,D,20250522,000000,37.92,38.1071,37.92,38.025,55115,0
+EMHY.US,D,20250523,000000,38.01,38.09,37.9619,38.06,63454,0
+EMHY.US,D,20250527,000000,38.16,38.28,38.16,38.23,77575,0
+EMHY.US,D,20250528,000000,38.2,38.2292,38.11,38.18,45195,0
+EMHY.US,D,20250529,000000,38.27,38.27,38.17,38.19,29228,0
+EMHY.US,D,20250530,000000,38.17,38.23,38.12,38.23,31390,0
+EMHY.US,D,20250602,000000,37.99,38.06,37.9217,38.02,53345,0
+EMHY.US,D,20250603,000000,38.1,38.16,37.98,38.15,61361,0
+EMHY.US,D,20250604,000000,38.2,38.27,38.18,38.2,129702,0
+EMHY.US,D,20250605,000000,38.24,38.24,38.05,38.09,72015,0
+EMHY.US,D,20250606,000000,38.13,38.15,38.08,38.08,79517,0
+EMHY.US,D,20250609,000000,38.14,38.2496,38.14,38.175,80608,0
+EMHY.US,D,20250610,000000,38.28,38.41,38.265,38.41,67658,0
+EMHY.US,D,20250611,000000,38.4298,38.48,38.41,38.45,42562,0
+EMHY.US,D,20250612,000000,38.41,38.45,38.4,38.44,24887,0
+EMHY.US,D,20250613,000000,38.3181,38.34,38.2292,38.27,29037,0
+EMHY.US,D,20250616,000000,38.36,38.44,38.3001,38.329,35373,0
+EMHY.US,D,20250617,000000,38.33,38.36,38.3,38.3,39506,0
+EMHY.US,D,20250618,000000,38.31,38.37,38.237,38.31,41056,0
+EMHY.US,D,20250620,000000,38.31,38.39,38.28,38.37,59531,0
+EMHY.US,D,20250623,000000,38.33,38.48,38.33,38.46,20920,0
+EMHY.US,D,20250624,000000,38.54,38.71,38.52,38.7,61426,0
+EMHY.US,D,20250625,000000,38.62,38.69,38.5892,38.68,44818,0
+EMHY.US,D,20250626,000000,38.71,38.8,38.68,38.79,76480,0
+EMHY.US,D,20250627,000000,38.7506,38.8299,38.73,38.81,45871,0
+EMHY.US,D,20250630,000000,38.89,38.97,38.875,38.97,59575,0
+EMHY.US,D,20250701,000000,38.785,38.86,38.7301,38.85,133899,0
+EMHY.US,D,20250702,000000,38.71,38.7781,38.7,38.76,66146,0
+EMHY.US,D,20250703,000000,38.78,38.91,38.76,38.88,16864,0
+EMHY.US,D,20250707,000000,38.78,38.7884,38.6701,38.72,194274,0
+EMHY.US,D,20250708,000000,38.6201,38.66,38.55,38.58,28612,0
+EMHY.US,D,20250709,000000,38.69,38.83,38.67,38.82,71732,0
+EMHY.US,D,20250710,000000,38.79,38.8198,38.7393,38.79,25531,0
+EMHY.US,D,20250711,000000,38.74,38.75,38.65,38.67,35969,0
+EMHY.US,D,20250714,000000,38.68,38.705,38.6522,38.688,183268,0
+EMHY.US,D,20250715,000000,38.66,38.72,38.555,38.5942,25597,0
+EMHY.US,D,20250716,000000,38.5803,38.6299,38.5123,38.609,75677,0
+EMHY.US,D,20250717,000000,38.6,38.67,38.59,38.66,43376,0
+EMHY.US,D,20250718,000000,38.7,38.7402,38.7,38.71,28746,0
+EMHY.US,D,20250721,000000,38.83,38.9081,38.82,38.83,115300,0
+EMHY.US,D,20250722,000000,38.83,38.95,38.82,38.915,120890,0
+EMHY.US,D,20250723,000000,38.94,38.98,38.89,38.98,28251,0
+EMHY.US,D,20250724,000000,38.94,39.0268,38.9,38.99,51083,0
+EMHY.US,D,20250725,000000,39.005,39.09,38.9823,39.09,31365,0
+EMHY.US,D,20250728,000000,39.06,39.12,39.04,39.09,36338,0
+EMHY.US,D,20250729,000000,39.16,39.1998,39.12,39.18,45001,0
+EMHY.US,D,20250730,000000,39.155,39.19,39.0715,39.16,40533,0
+EMHY.US,D,20250731,000000,39.2174,39.25,39.12,39.18,66608,0
+EMHY.US,D,20250801,000000,38.93,38.97,38.8595,38.92,43564,0
+EMHY.US,D,20250804,000000,39.0847,39.15,39,39.14,78061,0
+EMHY.US,D,20250805,000000,39.176,39.19,39.12,39.14,62420,0
+EMHY.US,D,20250806,000000,39.113,39.185,39.09,39.16,38458,0
+EMHY.US,D,20250807,000000,39.25,39.2582,39.17,39.25,29275,0
+EMHY.US,D,20250808,000000,39.25,39.29,39.2201,39.2898,47180,0
+EMHY.US,D,20250811,000000,39.32,39.35,39.29,39.34,56321,0
+EMHY.US,D,20250812,000000,39.3901,39.49,39.366,39.49,171854,0
+EMHY.US,D,20250813,000000,39.58,39.63,39.56,39.63,119408,0
+EMHY.US,D,20250814,000000,39.58,39.59,39.44,39.56,116445,0
+EMHY.US,D,20250815,000000,39.53,39.54,39.48,39.51,54721,0
+EMHY.US,D,20250818,000000,39.5303,39.55,39.491,39.53,58750,0
+EMHY.US,D,20250819,000000,39.5301,39.59,39.5057,39.53,303895,0
+EMHY.US,D,20250820,000000,39.48,39.5,39.42,39.4572,60869,0
+EMHY.US,D,20250821,000000,39.42,39.4499,39.345,39.36,43965,0
+EMHY.US,D,20250822,000000,39.4054,39.6772,39.4,39.66,37422,0
+EMHY.US,D,20250825,000000,39.51,39.57,39.465,39.47,90999,0
+EMHY.US,D,20250826,000000,39.4255,39.45,39.33,39.44,131756,0
+EMHY.US,D,20250827,000000,39.41,39.44,39.367,39.44,35888,0
+EMHY.US,D,20250828,000000,39.5692,39.73,39.5,39.72,100497,0
+EMHY.US,D,20250829,000000,39.63,39.6891,39.6,39.65,82058,0
+EMHY.US,D,20250902,000000,39.19,39.34,39.19,39.339,47200,0
+EMHY.US,D,20250903,000000,39.365,39.52,39.36,39.49,60811,0
+EMHY.US,D,20250904,000000,39.5201,39.5599,39.45,39.54,209270,0
+EMHY.US,D,20250905,000000,39.79,39.84,39.65,39.81,183243,0
+EMHY.US,D,20250908,000000,39.63,39.715,39.63,39.68,47236,0
+EMHY.US,D,20250909,000000,39.669,39.7,39.62,39.68,63805,0
+EMHY.US,D,20250910,000000,39.78,39.9257,39.75,39.88,393640,0
+EMHY.US,D,20250911,000000,39.94,40.08,39.94,40.03,89692,0
+EMHY.US,D,20250912,000000,39.952,39.97,39.86,39.91,63568,0
+EMHY.US,D,20250915,000000,39.94,40,39.94,39.98,86544,0
+EMHY.US,D,20250916,000000,39.97,39.98,39.86,39.9,592544,0
+EMHY.US,D,20250917,000000,39.99,40.1,39.78,39.98,100524,0
+EMHY.US,D,20250918,000000,39.77,39.8185,39.64,39.65,86081,0
+EMHY.US,D,20250919,000000,39.64,39.67,39.5809,39.64,89133,0
+EMHY.US,D,20250922,000000,39.792,39.89,39.75,39.89,79420,0
+EMHY.US,D,20250923,000000,39.97,40.075,39.93,39.98,70423,0
+EMHY.US,D,20250924,000000,40.0583,40.08,39.9802,40.06,51147,0
+EMHY.US,D,20250925,000000,39.95,39.96,39.8,39.9,178445,0
+EMHY.US,D,20250926,000000,39.85,39.87,39.77,39.79,52413,0
+EMHY.US,D,20250929,000000,39.79,39.8299,39.755,39.78,42478,0
+EMHY.US,D,20250930,000000,39.75,39.81,39.665,39.69,38407,0
+EMHY.US,D,20251001,000000,39.445,39.55,39.42,39.52,80749,0
+EMHY.US,D,20251002,000000,39.49,39.5735,39.44,39.56,121962,0
+EMHY.US,D,20251003,000000,39.61,39.68,39.5799,39.67,123108,0
+EMHY.US,D,20251006,000000,39.66,39.68,39.6201,39.66,88386,0
+EMHY.US,D,20251007,000000,39.62,39.67,39.53,39.53,88939,0
+EMHY.US,D,20251008,000000,39.6284,39.6513,39.58,39.62,158293,0
+EMHY.US,D,20251009,000000,39.64,39.645,39.55,39.645,71419,0
+EMHY.US,D,20251010,000000,39.59,39.6,39.19,39.2,294967,0
+EMHY.US,D,20251013,000000,39.4688,39.6,39.44,39.59,93063,0
+EMHY.US,D,20251014,000000,39.45,39.6182,39.4,39.5,194626,0
+EMHY.US,D,20251015,000000,39.63,39.75,39.602093,39.71,93874,0
+EMHY.US,D,20251016,000000,39.74,39.7788,39.605,39.66,367468,0
+EMHY.US,D,20251017,000000,39.68,39.68,39.58,39.64,69750,0
+EMHY.US,D,20251020,000000,39.75,39.84,39.73,39.83,49648,0
+EMHY.US,D,20251021,000000,39.92,39.941645,39.8491,39.85,56552,0
+EMHY.US,D,20251022,000000,39.791,39.8,39.6878,39.74,62439,0
+EMHY.US,D,20251023,000000,39.7291,39.8,39.72,39.72,121126,0
+EMHY.US,D,20251024,000000,39.92,39.93,39.865,39.93,60888,0
+EMHY.US,D,20251027,000000,40.3994,40.4,40.27,40.39,69227,0
+EMHY.US,D,20251028,000000,40.38,40.425,40.3403,40.39,54042,0
+EMHY.US,D,20251029,000000,40.41,40.4299,40.26,40.27,111146,0
+EMHY.US,D,20251030,000000,40.23,40.34,40.154,40.2,93761,0
+EMHY.US,D,20251031,000000,40.35,40.36,40.26,40.31,130410,0
+EMHY.US,D,20251103,000000,40.1,40.1,39.965,39.99,122995,0
+EMHY.US,D,20251104,000000,39.94,40,39.9201,39.955,153392,0
+EMHY.US,D,20251105,000000,40,40.01,39.9542,39.96,88004,0
+EMHY.US,D,20251106,000000,40.055,40.1,39.98,40.05,93605,0
+EMHY.US,D,20251107,000000,39.98,40.14,39.955,40.14,111842,0
+EMHY.US,D,20251110,000000,40.19,40.23,40.14,40.22,63407,0
+EMHY.US,D,20251111,000000,40.2,40.35,40.195,40.35,71201,0
+EMHY.US,D,20251112,000000,40.28,40.33,40.28,40.33,58983,0
+EMHY.US,D,20251113,000000,40.28,40.29,40.15,40.17,77205,0
+EMHY.US,D,20251114,000000,40.13,40.24,40.13,40.24,98412,0
+EMHY.US,D,20251117,000000,40.21,40.265,40.125,40.19,140491,0
+EMHY.US,D,20251118,000000,40.1484,40.2,40.09,40.14,110818,0
+EMHY.US,D,20251119,000000,40.17,40.215,40.1359,40.19,93562,0
+EMHY.US,D,20251120,000000,40.24,40.28,40.03,40.07,291131,0
+EMHY.US,D,20251121,000000,40.17,40.21,40.08,40.16,94603,0
+EMHY.US,D,20251124,000000,40.17,40.28,40.17,40.27,76896,0
+EMHY.US,D,20251125,000000,40.2299,40.32,40.21,40.2942,123436,0
+EMHY.US,D,20251126,000000,40.31,40.398,40.29,40.37,93071,0
+EMHY.US,D,20251128,000000,40.35,40.36,40.325,40.36,56692,0
+EMHY.US,D,20251201,000000,40.05,40.1318,40.05,40.07,70063,0
+EMHY.US,D,20251202,000000,40.105,40.24,40.105,40.23,69260,0
+EMHY.US,D,20251203,000000,40.27,40.33,40.24,40.31,76514,0
+EMHY.US,D,20251204,000000,40.25,40.2799,40.185,40.27,88914,0
+EMHY.US,D,20251205,000000,40.3,40.3439,40.22,40.24,65463,0
+EMHY.US,D,20251208,000000,40.2,40.22,40.07,40.085,58955,0
+EMHY.US,D,20251209,000000,40.075,40.11,40.015,40.0655,135016,0
+EMHY.US,D,20251210,000000,40.05,40.235,40.0499,40.23,107210,0
+EMHY.US,D,20251211,000000,40.23,40.2595,40.2001,40.24,86927,0
+EMHY.US,D,20251212,000000,40.255,40.3155,40.23,40.26,60280,0
+EMHY.US,D,20251215,000000,40.33,40.37,40.292,40.345,61048,0
+EMHY.US,D,20251216,000000,40.392,40.44,40.35,40.43,159002,0
+EMHY.US,D,20251217,000000,40.3699,40.3799,40.3144,40.32,200343,0
+EMHY.US,D,20251218,000000,40.46,40.495,40.39,40.47,131397,0
+EMHY.US,D,20251219,000000,40.3,40.31,40.27,40.29,73198,0
+EMHY.US,D,20251222,000000,40.31,40.35,40.305,40.32,86133,0
+EMHY.US,D,20251223,000000,40.33,40.37,40.31,40.333,64300,0
+EMHY.US,D,20251224,000000,40.4,40.46,40.365,40.45,40554,0
+EMHY.US,D,20251226,000000,40.45,40.4651,40.38,40.4,95226,0
+EMHY.US,D,20251229,000000,40.439,40.485,40.4,40.48,75807,0
+EMHY.US,D,20251230,000000,40.44,40.4516,40.4,40.42,76332,0
+EMHY.US,D,20251231,000000,40.44,40.47,40.365,40.37,78162,0
+EMHY.US,D,20260102,000000,40.38,40.38,40.27,40.355,99107,0
+EMHY.US,D,20260105,000000,40.36,40.4299,40.36,40.4,79263,0
+EMHY.US,D,20260106,000000,40.37,40.43,40.365,40.425,88538,0
+EMHY.US,D,20260107,000000,40.4,40.43,40.349,40.37,66146,0
+EMHY.US,D,20260108,000000,40.27,40.34,40.25,40.32,180529,0
+EMHY.US,D,20260109,000000,40.37,40.43,40.365,40.43,160153,0
+EMHY.US,D,20260112,000000,40.35,40.45,40.35,40.395,78205,0
+EMHY.US,D,20260113,000000,40.38,40.395,40.34,40.38,110839,0
+EMHY.US,D,20260114,000000,40.35,40.425,40.33,40.4,61881,0
+EMHY.US,D,20260115,000000,40.47,40.5099,40.4501,40.47,85701,0
+EMHY.US,D,20260116,000000,40.54,40.5454,40.44,40.48,286106,0
+EMHY.US,D,20260120,000000,40.31,40.36,40.29,40.32,133755,0
+EMHY.US,D,20260121,000000,40.435,40.63,40.4211,40.59,114077,0
+EMHY.US,D,20260122,000000,40.55,40.6399,40.5,40.605,117300,0
+EMHY.US,D,20260123,000000,40.605,40.71,40.575,40.71,96756,0
+EMHY.US,D,20260126,000000,40.69,40.75,40.69,40.74,131117,0
+EMHY.US,D,20260127,000000,40.75,40.775,40.705,40.76,68913,0
+EMHY.US,D,20260128,000000,40.77,40.78,40.685,40.73,71095,0
+EMHY.US,D,20260129,000000,40.715,40.76,40.65,40.76,87689,0
+EMHY.US,D,20260130,000000,40.79,40.79,40.72,40.77,67923,0
+EMHY.US,D,20260202,000000,40.59,40.63,40.56,40.6,265428,0
+EMHY.US,D,20260203,000000,40.63,40.63,40.47,40.545,113604,0
+EMHY.US,D,20260204,000000,40.61,40.63,40.51,40.57,107047,0
+EMHY.US,D,20260205,000000,40.53,40.6199,40.52,40.58,134709,0
+EMHY.US,D,20260206,000000,40.62,40.67,40.58,40.66,135665,0
+EMHY.US,D,20260209,000000,40.625,40.74,40.62,40.65,226756,0
+EMHY.US,D,20260210,000000,40.75,40.765,40.695,40.7,96896,0
+EMHY.US,D,20260211,000000,40.755,40.77,40.672,40.75,84382,0
+EMHY.US,D,20260212,000000,40.82,40.865,40.73,40.8,133424,0
+EMHY.US,D,20260213,000000,40.835,40.915,40.82,40.83,62133,0
+EMHY.US,D,20260217,000000,40.9303,40.945,40.865,40.93,184813,0
+EMHY.US,D,20260218,000000,40.92,40.98,40.911,40.96,174536,0
diff --git a/daily/us/nyse etfs/1/eps.us.txt b/daily/us/nyse etfs/1/eps.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..39a2251c5684ca9ed92ab0e216e9ac552e4a96eb
--- /dev/null
+++ b/daily/us/nyse etfs/1/eps.us.txt	
@@ -0,0 +1,4759 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EPS.US,D,20070223,000000,13.2572,13.2652,13.2186,13.2325,252544.45783799,0
+EPS.US,D,20070226,000000,13.2731,13.2731,13.2216,13.2216,6028.0928052455,0
+EPS.US,D,20070227,000000,13.0642,13.0969,12.791,12.791,13547.297556283,0
+EPS.US,D,20070228,000000,12.8861,12.8861,12.8366,12.8385,15807.200959222,0
+EPS.US,D,20070301,000000,12.797,12.8475,12.797,12.8475,1116.3134824529,0
+EPS.US,D,20070302,000000,12.7534,12.7663,12.6742,12.703,27852.27394681,0
+EPS.US,D,20070305,000000,12.5564,12.6802,12.5564,12.6,66237.293928059,0
+EPS.US,D,20070306,000000,12.6574,12.6574,12.6574,12.6574,4526.8784749966,0
+EPS.US,D,20070307,000000,12.7128,12.7821,12.7128,12.7821,9423.5042211044,0
+EPS.US,D,20070308,000000,12.8366,12.8366,12.8366,12.8366,370.75750955674,0
+EPS.US,D,20070309,000000,12.8306,12.8306,12.8089,12.8089,2629.6506740496,0
+EPS.US,D,20070312,000000,12.7851,12.7851,12.7851,12.7851,3757.0767794047,0
+EPS.US,D,20070313,000000,12.6277,12.6277,12.597,12.597,4892.5847923251,0
+EPS.US,D,20070314,000000,12.5089,12.5089,12.5089,12.5089,370.75750955674,0
+EPS.US,D,20070315,000000,12.6712,12.691,12.6514,12.691,33870.2643676,0
+EPS.US,D,20070316,000000,12.6544,12.7158,12.6544,12.6654,24465.954676962,0
+EPS.US,D,20070320,000000,12.8059,12.8563,12.8059,12.8563,9423.5042211044,0
+EPS.US,D,20070321,000000,13.0969,13.1118,13.0949,13.0949,3387.3295082936,0
+EPS.US,D,20070322,000000,13.1118,13.1385,13.1118,13.1266,4892.5847923251,0
+EPS.US,D,20070323,000000,13.1602,13.1602,13.1602,13.1602,370.75750955674,0
+EPS.US,D,20070326,000000,13.1128,13.1128,13.1128,13.1128,370.75750955674,0
+EPS.US,D,20070327,000000,13.0692,13.0712,13.0494,13.0712,7533.3480892769,0
+EPS.US,D,20070329,000000,12.9781,12.9781,12.9702,12.9702,748.5866882331,0
+EPS.US,D,20070330,000000,13.0009,13.0009,13.0009,13.0009,2258.8931644929,0
+EPS.US,D,20070402,000000,12.9553,12.9553,12.9553,12.9553,370.75750955674,0
+EPS.US,D,20070404,000000,13.1236,13.1326,13.1236,13.1236,4526.8784749966,0
+EPS.US,D,20070405,000000,13.1504,13.1958,13.1504,13.187,19958.270732434,0
+EPS.US,D,20070409,000000,13.2186,13.2216,13.188,13.1988,15807.200959222,0
+EPS.US,D,20070410,000000,13.2296,13.2424,13.2108,13.2424,3009.5003296173,0
+EPS.US,D,20070411,000000,13.2404,13.2404,13.1712,13.1732,13176.540046726,0
+EPS.US,D,20070412,000000,13.1326,13.2266,13.1326,13.2266,12043.052510698,0
+EPS.US,D,20070413,000000,13.2484,13.2622,13.2484,13.2572,9423.5042211044,0
+EPS.US,D,20070416,000000,13.3325,13.4157,13.3325,13.4157,22214.133181589,0
+EPS.US,D,20070417,000000,13.4275,13.4582,13.4187,13.4325,7145.416526144,0
+EPS.US,D,20070418,000000,13.4187,13.4761,13.4157,13.4701,5276.4754016754,0
+EPS.US,D,20070419,000000,13.3681,13.4611,13.3681,13.4413,8271.8323930535,0
+EPS.US,D,20070420,000000,13.5295,13.5443,13.5295,13.5443,6028.0928052455,0
+EPS.US,D,20070423,000000,13.581,13.5839,13.5394,13.5473,21073.573976441,0
+EPS.US,D,20070424,000000,13.4929,13.5473,13.4761,13.5473,250666.42456751,0
+EPS.US,D,20070425,000000,13.5928,13.669,13.5523,13.669,14678.764615421,0
+EPS.US,D,20070426,000000,13.6582,13.6582,13.6404,13.6404,7904.1055988337,0
+EPS.US,D,20070427,000000,13.6067,13.6602,13.6067,13.6314,222063.54345558,0
+EPS.US,D,20070430,000000,13.6265,13.666,13.5394,13.5394,89950.620963005,0
+EPS.US,D,20070501,000000,13.5473,13.5631,13.5057,13.5631,80921.109735708,0
+EPS.US,D,20070502,000000,13.5928,13.669,13.5928,13.6433,19203.622613526,0
+EPS.US,D,20070503,000000,13.666,13.7206,13.6632,13.7076,49686.557472832,0
+EPS.US,D,20070504,000000,13.766,13.766,13.7384,13.7472,8659.7639561864,0
+EPS.US,D,20070507,000000,13.774,13.7898,13.771,13.7829,26719.796649227,0
+EPS.US,D,20070508,000000,13.7472,13.774,13.7206,13.774,12043.052510698,0
+EPS.US,D,20070509,000000,13.7799,13.7938,13.7384,13.7384,15807.200959222,0
+EPS.US,D,20070510,000000,13.7631,13.7849,13.6344,13.6344,17315.48695859,0
+EPS.US,D,20070511,000000,13.7314,13.774,13.7314,13.774,6774.6590165873,0
+EPS.US,D,20070514,000000,13.8106,13.8106,13.7314,13.7601,17315.48695859,0
+EPS.US,D,20070515,000000,13.7799,13.8541,13.7631,13.7631,15807.200959222,0
+EPS.US,D,20070516,000000,13.8017,13.8284,13.7601,13.8165,11669.264285804,0
+EPS.US,D,20070517,000000,13.8492,13.9086,13.8314,13.871,24834.691709627,0
+EPS.US,D,20070518,000000,13.9215,13.9571,13.9135,13.9531,24085.094782949,0
+EPS.US,D,20070521,000000,13.9809,14.0284,13.9809,14.0284,18445.943779282,0
+EPS.US,D,20070522,000000,13.9957,14.0085,13.9829,13.9917,10170.070432447,0
+EPS.US,D,20070523,000000,14.0393,14.0462,13.9641,13.9641,3757.0767794047,0
+EPS.US,D,20070524,000000,13.9749,14.0254,13.8284,13.8284,47799.432056341,0
+EPS.US,D,20070525,000000,13.8591,13.9165,13.8591,13.9165,33122.687917812,0
+EPS.US,D,20070529,000000,13.9057,13.9057,13.9057,13.9057,748.5866882331,0
+EPS.US,D,20070530,000000,13.8561,14.0254,13.8561,14.0254,43287.70715803,0
+EPS.US,D,20070531,000000,14.0699,14.0699,14.0343,14.0343,28225.051933258,0
+EPS.US,D,20070601,000000,14.0957,14.1066,14.0818,14.0818,9784.1593462045,0
+EPS.US,D,20070604,000000,14.067,14.1412,14.067,14.1412,15056.593794097,0
+EPS.US,D,20070605,000000,14.0818,14.0818,14.0343,14.0472,31239.603455104,0
+EPS.US,D,20070606,000000,13.9809,13.9809,13.9057,13.9057,9423.5042211044,0
+EPS.US,D,20070607,000000,13.9135,13.9135,13.7284,13.7284,24085.094782949,0
+EPS.US,D,20070608,000000,13.6632,13.8433,13.6632,13.8433,24085.094782949,0
+EPS.US,D,20070611,000000,13.8195,13.9245,13.8066,13.8621,9030.5214657431,0
+EPS.US,D,20070612,000000,13.8403,13.8403,13.7284,13.7284,4526.8784749966,0
+EPS.US,D,20070613,000000,13.8017,13.9135,13.777,13.9135,26719.796649227,0
+EPS.US,D,20070614,000000,13.9937,14.0254,13.9917,13.9917,25971.209960994,0
+EPS.US,D,20070615,000000,14.1294,14.1392,14.1125,14.1392,11669.264285804,0
+EPS.US,D,20070618,000000,14.1214,14.1214,14.067,14.0729,136993.38442354,0
+EPS.US,D,20070619,000000,14.0551,14.0898,14.0343,14.0838,46302.258679875,0
+EPS.US,D,20070620,000000,14.1016,14.1016,14.0225,14.0225,5276.4754016754,0
+EPS.US,D,20070621,000000,13.9265,13.967,13.9265,13.967,35761.430737872,0
+EPS.US,D,20070622,000000,13.9265,13.9265,13.7829,13.8017,86550.158354918,0
+EPS.US,D,20070625,000000,13.6998,13.8195,13.6463,13.681,132482.66976368,0
+EPS.US,D,20070626,000000,13.6651,13.7176,13.6166,13.6166,28595.809442815,0
+EPS.US,D,20070627,000000,13.5473,13.7354,13.5443,13.7354,57578.540210318,0
+EPS.US,D,20070628,000000,13.7522,13.7938,13.7522,13.766,42152.199145109,0
+EPS.US,D,20070629,000000,13.8284,13.8462,13.6532,13.7136,155445.38963351,0
+EPS.US,D,20070702,000000,13.7968,13.8462,13.7968,13.8225,30499.098674436,0
+EPS.US,D,20070703,000000,13.9027,13.9293,13.9027,13.9293,7533.3480892769,0
+EPS.US,D,20070705,000000,13.9245,13.9413,13.8908,13.9413,15056.593794097,0
+EPS.US,D,20070706,000000,13.9531,13.9531,13.9353,13.9353,1879.0435089252,0
+EPS.US,D,20070709,000000,14.0343,14.0422,13.9887,14.0254,40276.186351521,0
+EPS.US,D,20070710,000000,13.9463,13.9463,13.8403,13.8403,3387.3295082936,0
+EPS.US,D,20070711,000000,13.9245,13.9245,13.8829,13.8829,7904.1055988337,0
+EPS.US,D,20070712,000000,14.0085,14.1462,14.0085,14.1462,20321.956572871,0
+EPS.US,D,20070713,000000,14.1432,14.2422,14.1432,14.2303,12422.902166265,0
+EPS.US,D,20070716,000000,14.2046,14.2303,14.161,14.1818,12043.052510698,0
+EPS.US,D,20070717,000000,14.2134,14.2224,14.169,14.1748,33502.537573379,0
+EPS.US,D,20070718,000000,14.1036,14.1462,14.0818,14.1016,54936.76667492,0
+EPS.US,D,20070719,000000,14.2322,14.2322,14.1719,14.1719,22968.781300496,0
+EPS.US,D,20070720,000000,14.0957,14.0957,14.0085,14.0165,37637.443531461,0
+EPS.US,D,20070723,000000,14.0789,14.1274,14.0729,14.0729,14304.976390527,0
+EPS.US,D,20070724,000000,13.9571,13.9779,13.7868,13.8017,41390.479357083,0
+EPS.US,D,20070725,000000,13.8651,13.8651,13.7314,13.8353,61359.862712418,0
+EPS.US,D,20070726,000000,13.7027,13.7027,13.3483,13.5156,224325.4673354,0
+EPS.US,D,20070727,000000,13.4325,13.4701,13.3424,13.3454,56075.305403178,0
+EPS.US,D,20070730,000000,13.2761,13.4215,13.2761,13.4215,4136.9264349724,0
+EPS.US,D,20070731,000000,13.5235,13.5295,13.2424,13.2424,66237.293928059,0
+EPS.US,D,20070801,000000,13.2899,13.3167,13.093,13.0979,109904.85074165,0
+EPS.US,D,20070802,000000,13.3879,13.3909,13.3068,13.3909,40276.186351521,0
+EPS.US,D,20070803,000000,13.3781,13.3781,13.0712,13.0712,23329.436425596,0
+EPS.US,D,20070806,000000,12.9989,13.3246,12.9939,13.3246,39529.620140179,0
+EPS.US,D,20070807,000000,13.2572,13.4641,13.2513,13.4385,523896.52481881,0
+EPS.US,D,20070808,000000,13.5602,13.6265,13.4641,13.5958,213026.96055915,0
+EPS.US,D,20070809,000000,13.4295,13.478,13.2355,13.2682,86196.574898937,0
+EPS.US,D,20070810,000000,13.0405,13.2186,13.0345,13.2186,7533.3480892769,0
+EPS.US,D,20070813,000000,13.3454,13.3454,13.191,13.191,41781.441635552,0
+EPS.US,D,20070814,000000,13.191,13.191,12.9781,12.9781,94838.154563102,0
+EPS.US,D,20070815,000000,12.9959,13.0949,12.7643,12.7643,35761.430737872,0
+EPS.US,D,20070816,000000,12.7059,12.9307,12.502,12.9307,38019.313663919,0
+EPS.US,D,20070817,000000,13.2048,13.2325,13.0543,13.1988,38775.982259718,0
+EPS.US,D,20070820,000000,13.1988,13.1988,13.0771,13.185,71890.588269965,0
+EPS.US,D,20070821,000000,13.191,13.2325,13.182,13.2137,32740.817785353,0
+EPS.US,D,20070822,000000,13.3186,13.3454,13.2513,13.3305,25215.551603641,0
+EPS.US,D,20070823,000000,13.4157,13.4157,13.3038,13.3404,22214.133181589,0
+EPS.US,D,20070824,000000,13.3563,13.5117,13.3563,13.5117,16569.930985694,0
+EPS.US,D,20070827,000000,13.4295,13.4413,13.4027,13.4097,363575.72444655,0
+EPS.US,D,20070828,000000,13.284,13.284,13.0771,13.083,12422.902166265,0
+EPS.US,D,20070829,000000,13.2216,13.3454,13.1602,13.3454,7533.3480892769,0
+EPS.US,D,20070830,000000,13.3008,13.3592,13.2731,13.284,16178.968707224,0
+EPS.US,D,20070831,000000,13.3879,13.4929,13.3879,13.4929,1879.0435089252,0
+EPS.US,D,20070904,000000,13.4929,13.6186,13.4929,13.6008,5276.4754016754,0
+EPS.US,D,20070905,000000,13.4275,13.4275,13.3939,13.4187,11287.394153344,0
+EPS.US,D,20070906,000000,13.478,13.4949,13.478,13.478,12422.902166265,0
+EPS.US,D,20070907,000000,13.3355,13.3355,13.2454,13.281,9423.5042211044,0
+EPS.US,D,20070910,000000,13.3325,13.3325,13.182,13.3107,35002.741665182,0
+EPS.US,D,20070911,000000,13.3246,13.3355,13.3246,13.3355,1512.3269531511,0
+EPS.US,D,20070912,000000,13.4641,13.4929,13.4245,13.4523,22583.8804527,0
+EPS.US,D,20070913,000000,13.572,13.579,13.5701,13.5701,9784.1593462045,0
+EPS.US,D,20070914,000000,13.5582,13.581,13.5582,13.573,11669.264285804,0
+EPS.US,D,20070917,000000,13.5117,13.5215,13.4859,13.5037,56828.943283639,0
+EPS.US,D,20070918,000000,13.5493,13.8967,13.5493,13.8937,22214.133181589,0
+EPS.US,D,20070919,000000,14.0165,14.0868,13.9511,13.9511,48178.271473464,0
+EPS.US,D,20070920,000000,13.9749,13.9749,13.8908,13.9245,44039.324561599,0
+EPS.US,D,20070921,000000,13.9749,14.0076,13.967,13.9809,51569.64193554,0
+EPS.US,D,20070924,000000,13.9135,13.9135,13.8492,13.8512,15807.200959222,0
+EPS.US,D,20070925,000000,13.7334,13.7968,13.7334,13.7898,88822.184619205,0
+EPS.US,D,20070926,000000,13.8591,13.8591,13.8037,13.8353,7533.3480892769,0
+EPS.US,D,20070927,000000,13.9353,13.9353,13.8859,13.9195,29354.498515505,0
+EPS.US,D,20070928,000000,13.9353,13.9353,13.8571,13.8571,46302.258679875,0
+EPS.US,D,20071001,000000,13.9611,14.0868,13.9611,14.0868,33870.2643676,0
+EPS.US,D,20071002,000000,14.1155,14.1155,14.0422,14.0422,15438.463926557,0
+EPS.US,D,20071003,000000,13.9887,14.0254,13.9887,13.9987,33502.537573379,0
+EPS.US,D,20071004,000000,14.0254,14.0313,14.0076,14.0313,3009.5003296173,0
+EPS.US,D,20071005,000000,14.1096,14.1768,14.1096,14.169,2629.6506740496,0
+EPS.US,D,20071008,000000,14.0868,14.0868,14.0868,14.0868,1116.3134824529,0
+EPS.US,D,20071009,000000,14.161,14.2342,14.1412,14.2322,8271.8323930535,0
+EPS.US,D,20071010,000000,14.1798,14.2392,14.164,14.2392,2258.8931644929,0
+EPS.US,D,20071011,000000,14.3036,14.3214,14.164,14.1798,24465.954676962,0
+EPS.US,D,20071012,000000,14.1343,14.2284,14.1343,14.2284,14304.976390527,0
+EPS.US,D,20071015,000000,14.1996,14.1996,14.0531,14.0531,23329.436425596,0
+EPS.US,D,20071016,000000,14.0393,14.0422,14.0165,14.0165,15807.200959222,0
+EPS.US,D,20071017,000000,14.1362,14.1362,13.9027,14.0452,25971.209960994,0
+EPS.US,D,20071018,000000,13.9699,14.0343,13.9699,14.0165,8271.8323930535,0
+EPS.US,D,20071019,000000,13.9511,13.9511,13.6602,13.6602,44405.030878928,0
+EPS.US,D,20071022,000000,13.6186,13.7076,13.5928,13.6602,75274.887062922,0
+EPS.US,D,20071023,000000,13.7918,13.7918,13.6651,13.777,42532.048800677,0
+EPS.US,D,20071024,000000,13.7601,13.7968,13.5978,13.777,118555.52255183,0
+EPS.US,D,20071025,000000,13.7542,13.7542,13.6582,13.7542,68119.36815232,0
+EPS.US,D,20071026,000000,13.9511,13.9809,13.8859,13.9491,24465.954676962,0
+EPS.US,D,20071029,000000,14.0838,14.0838,14.0195,14.0472,4526.8784749966,0
+EPS.US,D,20071030,000000,13.9699,13.9829,13.9699,13.9729,25971.209960994,0
+EPS.US,D,20071031,000000,14.0076,14.1294,14.0076,14.0531,13547.297556283,0
+EPS.US,D,20071101,000000,13.8859,13.9195,13.7522,13.7522,105003.17380332,0
+EPS.US,D,20071102,000000,13.7136,13.7522,13.6096,13.6404,76029.535181828,0
+EPS.US,D,20071105,000000,13.6067,13.675,13.5562,13.6552,72267.407210195,0
+EPS.US,D,20071106,000000,13.6632,13.7968,13.6632,13.7968,3757.0767794047,0
+EPS.US,D,20071107,000000,13.6582,13.681,13.4355,13.4355,67742.54921209,0
+EPS.US,D,20071108,000000,13.3404,13.5057,13.3008,13.4582,92320.64035652,0
+EPS.US,D,20071109,000000,13.2602,13.4641,13.2543,13.2711,50813.983578187,0
+EPS.US,D,20071112,000000,13.2266,13.3859,13.2266,13.2711,53443.634252237,0
+EPS.US,D,20071113,000000,13.3107,13.4027,13.2454,13.3998,6028.0928052455,0
+EPS.US,D,20071114,000000,13.5958,13.5958,13.4879,13.4879,9784.1593462045,0
+EPS.US,D,20071115,000000,13.4127,13.4127,13.2068,13.279,303344.29807794,0
+EPS.US,D,20071116,000000,13.2899,13.2899,13.2899,13.2899,1116.3134824529,0
+EPS.US,D,20071119,000000,13.2731,13.2731,13.089,13.1098,50056.304743943,0
+EPS.US,D,20071120,000000,13.1504,13.284,13.0672,13.0672,57206.772462316,0
+EPS.US,D,20071121,000000,13.086,13.0969,12.9871,12.9871,234862.25432363,0
+EPS.US,D,20071123,000000,13.0969,13.187,13.0969,13.185,27471.414052797,0
+EPS.US,D,20071126,000000,13.2186,13.2186,12.8979,12.8979,190069.29188156,0
+EPS.US,D,20071127,000000,12.9395,13.0405,12.8959,12.9643,79033.984319217,0
+EPS.US,D,20071128,000000,13.1988,13.4503,13.1988,13.4443,26346.008424333,0
+EPS.US,D,20071129,000000,13.3859,13.4443,13.3651,13.4443,115540.97102999,0
+EPS.US,D,20071130,000000,13.6314,13.6314,13.5542,13.5562,5276.4754016754,0
+EPS.US,D,20071203,000000,13.5374,13.5473,13.4899,13.5007,44405.030878928,0
+EPS.US,D,20071204,000000,13.4097,13.4671,13.3998,13.3998,133612.11634593,0
+EPS.US,D,20071205,000000,13.5562,13.6166,13.5473,13.6067,43659.474906033,0
+EPS.US,D,20071206,000000,13.6008,13.8403,13.6008,13.8403,20703.826705329,0
+EPS.US,D,20071207,000000,13.8541,13.8541,13.8541,13.8541,748.5866882331,0
+EPS.US,D,20071210,000000,13.8769,13.9511,13.8769,13.9413,77530.749512077,0
+EPS.US,D,20071211,000000,13.9463,13.9591,13.5671,13.5671,77912.619644536,0
+EPS.US,D,20071212,000000,13.7997,13.7997,13.5523,13.6552,74715.214964026,0
+EPS.US,D,20071213,000000,13.5631,13.666,13.5265,13.666,104796.07492196,0
+EPS.US,D,20071214,000000,13.5869,13.6008,13.5087,13.5087,19958.270732434,0
+EPS.US,D,20071217,000000,13.3622,13.3879,13.2246,13.2246,155445.38963351,0
+EPS.US,D,20071218,000000,13.2711,13.3375,13.1504,13.3008,93346.032378864,0
+EPS.US,D,20071219,000000,13.3543,13.3879,13.284,13.3325,49300.646386591,0
+EPS.US,D,20071220,000000,13.3939,13.3939,13.284,13.3701,18808.619381273,0
+EPS.US,D,20071221,000000,13.5443,13.6166,13.5344,13.5869,65864.515941611,0
+EPS.US,D,20071224,000000,13.6978,13.7106,13.681,13.7046,47044.783937434,0
+EPS.US,D,20071226,000000,13.675,13.7225,13.6651,13.7225,21073.573976441,0
+EPS.US,D,20071227,000000,13.6126,13.672,13.5215,13.5215,39807.435712735,0
+EPS.US,D,20071228,000000,13.6186,13.6314,13.5265,13.5443,35002.741665182,0
+EPS.US,D,20071231,000000,13.4671,13.5394,13.4295,13.4295,58718.08917702,0
+EPS.US,D,20080102,000000,13.4949,13.5007,13.2454,13.279,130978.4247181,0
+EPS.US,D,20080103,000000,13.2899,13.3543,13.2652,13.2652,25595.401259209,0
+EPS.US,D,20080104,000000,13.1326,13.1326,12.9523,12.9523,16569.930985694,0
+EPS.US,D,20080107,000000,13.0207,13.0316,12.8643,12.9613,421916.99468334,0
+EPS.US,D,20080108,000000,13.089,13.089,12.6822,12.6822,19573.369884637,0
+EPS.US,D,20080109,000000,12.7465,12.8505,12.594,12.8505,87691.727798512,0
+EPS.US,D,20080110,000000,12.7692,13.0514,12.7643,13.0514,77155.951048738,0
+EPS.US,D,20080111,000000,12.9475,12.9673,12.8277,12.8277,98228.514786732,0
+EPS.US,D,20080114,000000,12.8742,12.9702,12.8742,12.9495,9030.5214657431,0
+EPS.US,D,20080115,000000,12.6634,12.7158,12.6297,12.6297,14678.764615421,0
+EPS.US,D,20080116,000000,12.5396,12.6822,12.5277,12.6682,61359.862712418,0
+EPS.US,D,20080117,000000,12.6297,12.6326,12.1991,12.1991,114032.68503062,0
+EPS.US,D,20080118,000000,12.3773,12.3773,12.0249,12.0872,32370.060275797,0
+EPS.US,D,20080122,000000,11.8943,12.1654,11.8943,12.1654,76780.142346953,0
+EPS.US,D,20080123,000000,11.7774,12.4199,11.7774,12.3852,50056.304743943,0
+EPS.US,D,20080124,000000,12.5218,12.5218,12.4199,12.5218,9030.5214657431,0
+EPS.US,D,20080125,000000,12.688,12.688,12.3535,12.3773,33122.687917812,0
+EPS.US,D,20080128,000000,12.3011,12.6168,12.2981,12.6168,42532.048800677,0
+EPS.US,D,20080129,000000,12.697,12.7108,12.6168,12.697,54575.101311375,0
+EPS.US,D,20080130,000000,12.6852,12.9335,12.6712,12.694,36129.157532092,0
+EPS.US,D,20080131,000000,12.6297,12.8563,12.6297,12.8445,22968.781300496,0
+EPS.US,D,20080201,000000,12.8861,13.0009,12.8583,13.0009,42532.048800677,0
+EPS.US,D,20080204,000000,12.9751,12.9751,12.8385,12.8385,39529.620140179,0
+EPS.US,D,20080205,000000,12.6198,12.6326,12.4981,12.5069,34635.014870963,0
+EPS.US,D,20080206,000000,12.4743,12.5654,12.3199,12.3505,85255.032667584,0
+EPS.US,D,20080207,000000,12.4021,12.5297,12.4021,12.4545,31239.603455104,0
+EPS.US,D,20080208,000000,12.4139,12.4465,12.3387,12.3683,87316.929335173,0
+EPS.US,D,20080211,000000,12.2921,12.4287,12.2743,12.4287,24465.954676962,0
+EPS.US,D,20080212,000000,12.4941,12.6356,12.4337,12.4773,65104.816630475,0
+EPS.US,D,20080213,000000,12.5812,12.6742,12.5178,12.6574,18445.943779282,0
+EPS.US,D,20080214,000000,12.6654,12.6654,12.5396,12.5683,20703.826705329,0
+EPS.US,D,20080215,000000,12.4634,12.5069,12.4099,12.5069,75645.644572478,0
+EPS.US,D,20080219,000000,12.6514,12.6514,12.5713,12.6297,24085.094782949,0
+EPS.US,D,20080220,000000,12.4941,12.6544,12.4941,12.6406,71130.888958829,0
+EPS.US,D,20080221,000000,12.7,12.7,12.4832,12.4832,41162.165468364,0
+EPS.US,D,20080222,000000,12.5178,12.603,12.3535,12.603,71890.588269965,0
+EPS.US,D,20080225,000000,12.594,12.7752,12.5396,12.7752,122326.74266948,0
+EPS.US,D,20080226,000000,12.7218,12.893,12.7218,12.8415,62849.964419764,0
+EPS.US,D,20080227,000000,12.9395,12.9395,12.9257,12.9257,2629.6506740496,0
+EPS.US,D,20080228,000000,12.8059,12.8247,12.7326,12.7435,40276.186351521,0
+EPS.US,D,20080229,000000,12.5366,12.5366,12.3476,12.3852,9784.1593462045,0
+EPS.US,D,20080303,000000,12.3535,12.3823,12.2694,12.3595,16932.606587686,0
+EPS.US,D,20080304,000000,12.3139,12.3317,12.1596,12.3139,87691.727798512,0
+EPS.US,D,20080305,000000,12.4257,12.4575,12.2595,12.3743,122326.74266948,0
+EPS.US,D,20080306,000000,12.212,12.212,12.0595,12.0595,46666.954758758,0
+EPS.US,D,20080307,000000,12.1348,12.1348,11.9091,11.9675,98607.354203854,0
+EPS.US,D,20080310,000000,11.9517,11.9803,11.8141,11.8279,112163.74390615,0
+EPS.US,D,20080311,000000,12.1506,12.2348,11.9773,12.2348,8659.7639561864,0
+EPS.US,D,20080312,000000,12.2644,12.2644,12.1268,12.1268,5645.2124343408,0
+EPS.US,D,20080313,000000,11.8883,12.2298,11.8803,12.1744,99734.78030921,0
+EPS.US,D,20080314,000000,12.1822,12.2199,11.8141,11.9151,96349.471277807,0
+EPS.US,D,20080317,000000,11.7962,11.8447,11.6052,11.7646,66237.293928059,0
+EPS.US,D,20080318,000000,12.0714,12.2813,12.0219,12.2763,181782.30591182,0
+EPS.US,D,20080319,000000,12.3595,12.3595,12.0714,12.0714,100487.40795123,0
+EPS.US,D,20080320,000000,12.1397,12.1397,12.1397,12.1397,30105.105680629,0
+EPS.US,D,20080324,000000,12.4357,12.5505,12.4179,12.5069,145271.27824728,0
+EPS.US,D,20080325,000000,12.502,12.5277,12.3803,12.4683,98228.514786732,0
+EPS.US,D,20080326,000000,12.3911,12.4099,12.3169,12.3169,119682.94865719,0
+EPS.US,D,20080327,000000,12.3961,12.3961,12.215,12.215,50432.113445728,0
+EPS.US,D,20080328,000000,12.2644,12.2694,12.0744,12.115,46666.954758758,0
+EPS.US,D,20080331,000000,12.0368,12.1942,12.0368,12.1328,58340.259998344,0
+EPS.US,D,20080401,000000,12.4545,12.6168,12.4545,12.6168,7904.1055988337,0
+EPS.US,D,20080402,000000,12.6544,12.6544,12.6466,12.6466,5645.2124343408,0
+EPS.US,D,20080403,000000,12.5683,12.694,12.5683,12.6326,6774.6590165873,0
+EPS.US,D,20080404,000000,12.6436,12.7059,12.5862,12.6326,162587.77544431,0
+EPS.US,D,20080407,000000,12.691,12.7821,12.6356,12.6356,50432.113445728,0
+EPS.US,D,20080408,000000,12.6,12.6168,12.5862,12.6109,21073.573976441,0
+EPS.US,D,20080409,000000,12.6198,12.6198,12.502,12.502,3387.3295082936,0
+EPS.US,D,20080410,000000,12.4773,12.5713,12.4515,12.5396,62475.165956426,0
+EPS.US,D,20080411,000000,12.3961,12.4229,12.2981,12.2981,93346.032378864,0
+EPS.US,D,20080414,000000,12.2674,12.2674,12.203,12.212,79431.008028361,0
+EPS.US,D,20080415,000000,12.2407,12.2743,12.2169,12.2743,122326.74266948,0
+EPS.US,D,20080416,000000,12.4337,12.5683,12.4257,12.5683,37959.709595626,0
+EPS.US,D,20080417,000000,12.5248,12.6218,12.5248,12.6218,57876.560551787,0
+EPS.US,D,20080418,000000,12.8168,12.9049,12.7999,12.7999,150147.69922447,0
+EPS.US,D,20080421,000000,12.7692,12.7692,12.703,12.7306,14089.795601602,0
+EPS.US,D,20080422,000000,12.7108,12.7158,12.6198,12.6248,5652.2841034604,0
+EPS.US,D,20080423,000000,12.6654,12.6802,12.6466,12.6485,29383.795430429,0
+EPS.US,D,20080424,000000,12.6712,12.8613,12.6297,12.8019,63900.612403249,0
+EPS.US,D,20080425,000000,12.7821,12.8861,12.7821,12.8831,39618.521123398,0
+EPS.US,D,20080428,000000,12.893,12.9277,12.8613,12.8613,50253.301240846,0
+EPS.US,D,20080429,000000,12.8742,12.893,12.794,12.8277,68644.692144063,0
+EPS.US,D,20080430,000000,12.8771,12.9593,12.794,12.794,25869.175877983,0
+EPS.US,D,20080501,000000,12.791,13.0029,12.791,12.9613,210682.19712679,0
+EPS.US,D,20080502,000000,13.0692,13.089,12.9989,13.0375,47620.61985146,0
+EPS.US,D,20080505,000000,12.9959,12.9959,12.9475,12.9871,85677.312337869,0
+EPS.US,D,20080506,000000,12.8643,13.0514,12.8643,13.0345,29547.454058625,0
+EPS.US,D,20080507,000000,13.083,13.083,12.8039,12.8059,24262.896749385,0
+EPS.US,D,20080508,000000,12.8673,12.8673,12.7663,12.8187,18130.749384237,0
+EPS.US,D,20080509,000000,12.7494,12.7594,12.7416,12.7435,5616.9257578624,0
+EPS.US,D,20080512,000000,12.791,12.8563,12.791,12.8563,19882.502849009,0
+EPS.US,D,20080513,000000,12.8771,12.8771,12.8475,12.8475,6203.8742947901,0
+EPS.US,D,20080514,000000,12.9593,13.0029,12.9593,12.9722,8389.0200527499,0
+EPS.US,D,20080515,000000,12.9395,13.0207,12.9395,13.0207,21893.887594316,0
+EPS.US,D,20080516,000000,13.0187,13.0464,13.0029,13.0464,8951.7228669818,0
+EPS.US,D,20080519,000000,13.1266,13.1732,13.089,13.089,58770.621576195,0
+EPS.US,D,20080520,000000,12.9673,12.9673,12.8979,12.9445,30685.992786883,0
+EPS.US,D,20080521,000000,12.9277,12.9475,12.7752,12.7752,36267.560199147,0
+EPS.US,D,20080522,000000,12.7594,12.8039,12.7465,12.7752,181231.72595895,0
+EPS.US,D,20080523,000000,12.7059,12.7059,12.594,12.594,10991.394288767,0
+EPS.US,D,20080527,000000,12.594,12.7088,12.5891,12.694,36027.123449081,0
+EPS.US,D,20080528,000000,12.6466,12.7188,12.6466,12.7188,17977.193140497,0
+EPS.US,D,20080529,000000,12.7802,12.8089,12.7752,12.7999,21743.362065912,0
+EPS.US,D,20080530,000000,12.8059,12.8306,12.8039,12.8168,130316.71853619,0
+EPS.US,D,20080602,000000,12.694,12.697,12.6168,12.697,62668.121499546,0
+EPS.US,D,20080603,000000,12.6772,12.7306,12.5654,12.6218,552018.53243061,0
+EPS.US,D,20080604,000000,12.6248,12.688,12.5505,12.5862,129279.2036525,0
+EPS.US,D,20080605,000000,12.7435,12.8138,12.7306,12.8138,91716.517766017,0
+EPS.US,D,20080606,000000,12.7088,12.7088,12.4199,12.4229,35188.625539184,0
+EPS.US,D,20080609,000000,12.4614,12.4861,12.3248,12.4159,38914.384926773,0
+EPS.US,D,20080610,000000,12.3535,12.4802,12.3535,12.4159,23614.323667272,0
+EPS.US,D,20080611,000000,12.2516,12.2516,12.215,12.215,4136.9264349724,0
+EPS.US,D,20080612,000000,12.2595,12.3297,12.212,12.2407,50460.400122206,0
+EPS.US,D,20080613,000000,12.3911,12.4021,12.307,12.3713,29723.235548171,0
+EPS.US,D,20080616,000000,12.3773,12.4832,12.3683,12.4575,17035.650909142,0
+EPS.US,D,20080617,000000,12.5564,12.5564,12.3535,12.3535,43945.372386154,0
+EPS.US,D,20080618,000000,12.209,12.2565,12.1596,12.2228,105355.74702085,0
+EPS.US,D,20080619,000000,12.1852,12.2496,12.1536,12.2298,23718.378227175,0
+EPS.US,D,20080620,000000,12.1446,12.1446,12.01,12.016,98564.924189137,0
+EPS.US,D,20080623,000000,12.0368,12.0368,11.9289,11.9517,35964.48866545,0
+EPS.US,D,20080624,000000,11.9289,12.0368,11.9289,11.9339,26547.045875019,0
+EPS.US,D,20080625,000000,11.9605,12.0684,11.9605,12.0684,24184.098150623,0
+EPS.US,D,20080626,000000,11.8378,11.8645,11.6784,11.6784,45572.86652211,0
+EPS.US,D,20080627,000000,11.4547,11.6824,11.4547,11.6002,15069.726893891,0
+EPS.US,D,20080630,000000,11.5854,11.6636,11.5686,11.6448,12097.605386763,0
+EPS.US,D,20080701,000000,11.4745,11.6052,11.4478,11.6052,7533.3480892769,0
+EPS.US,D,20080702,000000,11.4191,11.6903,11.4191,11.4419,23871.934470915,0
+EPS.US,D,20080703,000000,11.3953,11.5032,11.3953,11.4864,5756.3386633633,0
+EPS.US,D,20080707,000000,11.4745,11.4834,11.233,11.3043,170632.30418709,0
+EPS.US,D,20080708,000000,11.2855,11.4834,11.2775,11.4834,76765.999008713,0
+EPS.US,D,20080709,000000,11.5339,11.5438,11.2934,11.2934,29821.228677399,0
+EPS.US,D,20080710,000000,11.3241,11.3241,11.2162,11.3112,14020.089148851,0
+EPS.US,D,20080711,000000,11.2399,11.2429,11.0696,11.227,9265.9070235816,0
+EPS.US,D,20080714,000000,11.2597,11.2597,11.038,11.0865,41488.472486311,0
+EPS.US,D,20080715,000000,10.742,11.0726,10.742,10.9053,23373.886917206,0
+EPS.US,D,20080716,000000,10.7232,11.2013,10.7232,11.2013,21018.010861929,0
+EPS.US,D,20080717,000000,11.2953,11.3359,11.2904,11.3043,10841.87899881,0
+EPS.US,D,20080718,000000,11.3805,11.4686,11.3805,11.4191,91129.569229089,0
+EPS.US,D,20080721,000000,11.5398,11.5398,11.4527,11.4527,19089.465669167,0
+EPS.US,D,20080722,000000,11.521,11.6666,11.4864,11.6526,49679.485803713,0
+EPS.US,D,20080723,000000,11.6824,11.72,11.6824,11.72,7212.0922635575,0
+EPS.US,D,20080724,000000,11.6824,11.6824,11.3835,11.4013,108929.97064159,0
+EPS.US,D,20080725,000000,11.4587,11.4765,11.4073,11.4131,30330.388854011,0
+EPS.US,D,20080728,000000,11.3508,11.3508,11.1796,11.2072,180263.917528,0
+EPS.US,D,20080729,000000,11.1637,11.4073,11.1637,11.3865,36548.40648704,0
+EPS.US,D,20080730,000000,11.629,11.6715,11.5309,11.6715,115528.84816864,0
+EPS.US,D,20080731,000000,11.626,11.6824,11.5557,11.5557,28035.127105475,0
+EPS.US,D,20080801,000000,11.6784,11.6784,11.4715,11.5636,11941.018427686,0
+EPS.US,D,20080804,000000,11.3893,11.4686,11.3893,11.4063,2704.4083190283,0
+EPS.US,D,20080805,000000,11.9833,11.9833,11.5686,11.7338,3684.3396113173,0
+EPS.US,D,20080806,000000,11.6854,11.8012,11.6498,11.7962,12621.91914006,0
+EPS.US,D,20080807,000000,11.6666,11.6666,11.5121,11.5309,32872.148783288,0
+EPS.US,D,20080808,000000,11.5468,11.7962,11.525,11.7774,180016.40910881,0
+EPS.US,D,20080811,000000,12.2872,12.2872,11.8417,11.8745,2327.5893787976,0
+EPS.US,D,20080812,000000,11.7101,11.8249,11.6884,11.6884,27609.816719852,0
+EPS.US,D,20080813,000000,11.6556,11.6784,11.5606,11.6448,8752.705893187,0
+EPS.US,D,20080814,000000,11.5794,11.722,11.5705,11.7052,33525.77305763,0
+EPS.US,D,20080815,000000,11.7814,11.7814,11.7338,11.7338,3387.3295082936,0
+EPS.US,D,20080818,000000,11.623,11.623,11.5686,11.5854,20321.956572871,0
+EPS.US,D,20080819,000000,11.4241,11.525,11.4241,11.4547,74872.812161549,0
+EPS.US,D,20080820,000000,11.4369,11.5062,11.4369,11.4825,15425.330826763,0
+EPS.US,D,20080821,000000,11.4369,11.5656,11.427,11.5359,181969.20002427,0
+EPS.US,D,20080822,000000,11.7101,11.718,11.6556,11.6992,209008.23202233,0
+EPS.US,D,20080825,000000,11.626,11.626,11.4923,11.521,1884607.9022839,0
+EPS.US,D,20080826,000000,11.4834,11.629,11.4834,11.5359,104589.98627904,0
+EPS.US,D,20080827,000000,11.5032,11.6784,11.5032,11.6348,125158.44103265,0
+EPS.US,D,20080828,000000,11.7408,11.8378,11.7408,11.8279,17686.244468147,0
+EPS.US,D,20080829,000000,11.8219,11.8219,11.7309,11.7309,28055.331874388,0
+EPS.US,D,20080902,000000,12.1902,12.1902,11.6764,11.6962,94791.683594602,0
+EPS.US,D,20080903,000000,11.7082,11.7646,11.623,11.7646,41992.581470696,0
+EPS.US,D,20080904,000000,12.0467,12.0467,11.3527,11.3725,14193.850161505,0
+EPS.US,D,20080905,000000,11.2568,11.3983,11.2072,11.3953,51947.471114216,0
+EPS.US,D,20080908,000000,12.0952,12.0952,11.5656,11.6884,16204.224668366,0
+EPS.US,D,20080909,000000,11.6992,11.6992,11.3865,11.3865,66965.675847379,0
+EPS.US,D,20080910,000000,11.3241,11.4211,11.2568,11.3072,37451.55965746,0
+EPS.US,D,20080911,000000,11.2983,11.4369,11.2775,11.4369,25920.698038711,0
+EPS.US,D,20080912,000000,11.3478,11.4745,11.3478,11.4715,7915.2182217359,0
+EPS.US,D,20080915,000000,11.04,11.2855,10.9351,10.9351,43628.157514217,0
+EPS.US,D,20080916,000000,10.8153,11.2835,10.7608,11.0835,122225.71882491,0
+EPS.US,D,20080917,000000,10.8737,10.9221,10.6173,10.9221,28786.744509045,0
+EPS.US,D,20080918,000000,10.6836,11.1072,10.3649,11.0608,59829.351467245,0
+EPS.US,D,20080919,000000,11.4943,14.2164,11.4943,11.5557,69821.619933255,0
+EPS.US,D,20080922,000000,11.3983,11.4073,11.0716,11.1072,63428.831049127,0
+EPS.US,D,20080923,000000,11.1528,11.2132,10.9153,10.9153,108803.69083589,0
+EPS.US,D,20080924,000000,10.8925,10.9499,10.8717,10.8717,34319.820475918,0
+EPS.US,D,20080925,000000,11.1766,11.1766,11.1588,11.1588,2805.4321635942,0
+EPS.US,D,20080926,000000,10.8737,11.1686,10.8737,11.1686,16838.654412239,0
+EPS.US,D,20080929,000000,10.8153,11.035,10.6272,10.6272,20292.659657947,0
+EPS.US,D,20080930,000000,10.5173,10.7054,10.4688,10.7054,19192.509990624,0
+EPS.US,D,20081001,000000,10.551,10.7252,10.5153,10.7123,764942.44866831,0
+EPS.US,D,20081002,000000,10.4945,10.5203,10.3065,10.3253,67373.812179425,0
+EPS.US,D,20081003,000000,10.5124,10.6272,10.2728,10.3253,121394.29258413,0
+EPS.US,D,20081006,000000,9.83134,9.88282,9.36601,9.79373,39504.364179038,0
+EPS.US,D,20081007,000000,9.66405,9.66505,9.2694,9.2694,30549.610596719,0
+EPS.US,D,20081008,000000,9.31968,9.39739,8.95323,9.17744,77332.742776728,0
+EPS.US,D,20081009,000000,9.10013,9.10013,8.34347,8.39921,71539.025290875,0
+EPS.US,D,20081010,000000,7.87279,9.35333,7.73431,8.28913,246923.49112635,0
+EPS.US,D,20081013,000000,9.10805,10.2699,8.61618,9.15863,347517.98435281,0
+EPS.US,D,20081014,000000,9.86401,10.2699,8.97016,9.15387,142372.90414668,0
+EPS.US,D,20081015,000000,9.08875,9.08875,8.57936,8.57936,45910.28616296,0
+EPS.US,D,20081016,000000,9.11547,9.11547,8.2046,8.71428,21201.87425904,0
+EPS.US,D,20081017,000000,8.51007,9.02806,8.50156,8.71428,66587.846668702,0
+EPS.US,D,20081020,000000,8.83781,9.01302,8.72516,9.01302,41097.510207842,0
+EPS.US,D,20081021,000000,9.03094,9.0738,8.80555,8.89849,194259.76095415,0
+EPS.US,D,20081022,000000,8.5268,8.5268,8.07146,8.2337,250050.17911566,0
+EPS.US,D,20081023,000000,8.38515,8.46266,7.95515,8.2636,22745.518604006,0
+EPS.US,D,20081024,000000,7.96802,8.18311,7.90734,8.16234,82399.088581706,0
+EPS.US,D,20081027,000000,7.98445,8.18045,7.89121,7.89121,81139.32123997,0
+EPS.US,D,20081028,000000,8.25795,8.2824,7.85874,8.2824,34739.069430866,0
+EPS.US,D,20081029,000000,8.56075,8.8882,8.51264,8.51264,104985.99974975,0
+EPS.US,D,20081030,000000,8.82208,8.82208,8.63717,8.7701,33839.95721423,0
+EPS.US,D,20081031,000000,8.76754,8.99105,8.67746,8.92978,125415.04159786,0
+EPS.US,D,20081103,000000,8.96739,8.96739,8.84257,8.8684,6675.6556489127,0
+EPS.US,D,20081104,000000,9.06519,9.26069,9.0634,9.18228,49733.028441332,0
+EPS.US,D,20081105,000000,9.20644,9.20644,8.68537,8.68537,595889.14717179,0
+EPS.US,D,20081106,000000,8.72804,8.72804,8.35644,8.35644,112727.45695883,0
+EPS.US,D,20081107,000000,8.45474,8.53927,8.34843,8.49661,150825.56922151,0
+EPS.US,D,20081110,000000,8.57114,8.64004,8.31358,8.35387,129636.82806226,0
+EPS.US,D,20081111,000000,8.23667,8.25181,8.11927,8.25181,86239.004913655,0
+EPS.US,D,20081112,000000,8.05048,8.10918,7.79856,7.91496,130383.3942736,0
+EPS.US,D,20081113,000000,8.02385,8.32942,7.52763,8.32942,26592.506605074,0
+EPS.US,D,20081114,000000,8.25468,8.35822,8.02385,8.21312,32221.555224284,0
+EPS.US,D,20081117,000000,7.81875,8.0184,7.8035,7.92595,45931.501170319,0
+EPS.US,D,20081118,000000,7.87032,7.88605,7.57297,7.80846,98147.695711079,0
+EPS.US,D,20081119,000000,7.81875,8.18311,7.36499,7.3838,321729.62755049,0
+EPS.US,D,20081120,000000,8.22608,8.22608,6.90035,6.90035,66044.338384938,0
+EPS.US,D,20081121,000000,6.94746,8.23667,6.54855,7.32035,68043.600268896,0
+EPS.US,D,20081124,000000,7.6967,7.78529,7.60939,7.70502,168165.30190279,0
+EPS.US,D,20081125,000000,7.92833,7.92833,7.43913,7.88339,299238.68903478,0
+EPS.US,D,20081126,000000,7.72709,8.09829,7.72431,8.09829,99814.589146416,0
+EPS.US,D,20081128,000000,8.16768,8.20192,8.08255,8.20192,786634.2885735,0
+EPS.US,D,20081201,000000,7.84359,7.89121,7.55584,7.55584,83262.842452744,0
+EPS.US,D,20081202,000000,8.02385,8.08541,7.51664,7.73431,155224.1474139,0
+EPS.US,D,20081203,000000,7.74233,7.97119,7.53525,7.97119,52410.160322328,0
+EPS.US,D,20081204,000000,8.15402,8.15402,7.76638,7.8035,48301.520563834,0
+EPS.US,D,20081205,000000,7.79044,8.13006,7.54525,8.13006,167101.52081952,0
+EPS.US,D,20081208,000000,8.34615,8.72804,8.34615,8.41802,283310.25946208,0
+EPS.US,D,20081209,000000,8.35822,8.92978,8.23123,8.2923,240266.01976945,0
+EPS.US,D,20081210,000000,8.33239,8.40198,7.84082,8.31358,149525.39234195,0
+EPS.US,D,20081211,000000,8.63479,8.63479,7.91239,7.92595,2272165.6771919,0
+EPS.US,D,20081212,000000,7.86755,8.14125,7.86755,8.13283,296415.07257917,0
+EPS.US,D,20081215,000000,8.03246,8.07453,7.92833,8.04285,71391.530477809,0
+EPS.US,D,20081216,000000,8.16234,8.41802,8.1166,8.37426,364660.72053719,0
+EPS.US,D,20081217,000000,8.33239,8.46532,8.30032,8.36902,20462.379716817,0
+EPS.US,D,20081218,000000,8.42989,8.42989,8.15204,8.16234,70385.332985933,0
+EPS.US,D,20081219,000000,8.21044,8.29755,8.17777,8.21044,183845.21281787,0
+EPS.US,D,20081222,000000,8.04543,8.06642,7.89645,7.90457,68099.163383407,0
+EPS.US,D,20081223,000000,8.02385,8.02385,7.85389,7.85874,61071.944755405,0
+EPS.US,D,20081224,000000,7.9206,7.9604,7.84617,7.95515,96996.023883029,0
+EPS.US,D,20081226,000000,7.89388,7.98445,7.88833,7.93051,155898.98669561,0
+EPS.US,D,20081229,000000,8.07146,8.07146,7.87547,7.95228,111679.83969068,0
+EPS.US,D,20081230,000000,8.08829,8.13847,8.04028,8.1062,95053.335352027,0
+EPS.US,D,20081231,000000,8.1646,8.34347,8.1646,8.32408,271036.87258577,0
+EPS.US,D,20090102,000000,8.57392,8.58174,8.31032,8.57936,575589.41584471,0
+EPS.US,D,20090105,000000,8.49661,8.60599,8.49661,8.55491,116606.77259016,0
+EPS.US,D,20090106,000000,8.74081,8.74358,8.63479,8.66666,31610.360964661,0
+EPS.US,D,20090107,000000,8.49661,8.49869,8.35644,8.38515,136523.62354632,0
+EPS.US,D,20090108,000000,8.40465,8.41218,8.33536,8.38515,511888.83065371,0
+EPS.US,D,20090109,000000,8.2923,8.31032,8.27715,8.27983,16606.299569737,0
+EPS.US,D,20090112,000000,8.18045,8.18045,8.00564,8.02385,18393.411380108,0
+EPS.US,D,20090113,000000,8.00564,8.09363,7.99722,8.06048,62106.42892376,0
+EPS.US,D,20090114,000000,7.88339,7.88339,7.73748,7.79044,24577.080905985,0
+EPS.US,D,20090115,000000,7.62553,7.85389,7.55584,7.83023,934723.12184571,0
+EPS.US,D,20090116,000000,7.92833,7.97327,7.78281,7.89388,165059.82892084,0
+EPS.US,D,20090120,000000,7.85112,7.85112,7.45517,7.45517,31206.265586397,0
+EPS.US,D,20090121,000000,7.54822,7.71036,7.54822,7.70502,1711.3439269458,0
+EPS.US,D,20090122,000000,7.57297,7.64127,7.54268,7.62008,9941.7565437273,0
+EPS.US,D,20090123,000000,7.54525,7.74986,7.54525,7.7159,65567.505838586,0
+EPS.US,D,20090126,000000,7.90734,7.91239,7.71877,7.78281,13118.956455324,0
+EPS.US,D,20090127,000000,7.78015,7.88339,7.78015,7.86478,31750.784108607,0
+EPS.US,D,20090128,000000,8.02929,8.13283,8.0184,8.1166,24631.633782051,0
+EPS.US,D,20090129,000000,7.96525,7.96525,7.84864,7.89645,7964.7199055732,0
+EPS.US,D,20090130,000000,7.74005,7.75768,7.65492,7.65492,16771.978674826,0
+EPS.US,D,20090202,000000,7.59088,7.64127,7.58316,7.59355,3717.677480024,0
+EPS.US,D,20090203,000000,7.70244,7.78281,7.64344,7.78281,46409.343955115,0
+EPS.US,D,20090204,000000,7.79856,7.88061,7.72709,7.74005,11721.796684978,0
+EPS.US,D,20090205,000000,7.78529,7.91239,7.78529,7.87547,9644.7464407036,0
+EPS.US,D,20090206,000000,8.02108,8.06048,8.02108,8.06048,1879.0435089252,0
+EPS.US,D,20090209,000000,8.10918,8.12472,8.04028,8.1062,14209.00373819,0
+EPS.US,D,20090210,000000,8.07453,8.07453,7.69403,7.7451,43505.918662292,0
+EPS.US,D,20090211,000000,7.74005,7.78015,7.73203,7.76638,16441.630703095,0
+EPS.US,D,20090212,000000,7.57297,7.65245,7.5402,7.65245,16162.804892093,0
+EPS.US,D,20090213,000000,7.80598,7.80598,7.7159,7.7159,78939.021905325,0
+EPS.US,D,20090217,000000,7.45517,7.4718,7.39162,7.39974,23730.501088523,0
+EPS.US,D,20090218,000000,7.37559,7.39974,7.13683,7.37885,44877.822471496,0
+EPS.US,D,20090219,000000,7.43913,7.43913,7.23978,7.25403,47449.889554143,0
+EPS.US,D,20090220,000000,7.1397,7.20018,7.03844,7.16098,83330.528428604,0
+EPS.US,D,20090223,000000,7.28254,8.10383,6.91589,6.91589,90539.589976825,0
+EPS.US,D,20090224,000000,6.945,7.17623,6.92065,7.17623,25242.828041674,0
+EPS.US,D,20090225,000000,7.06734,7.19008,7.04121,7.10436,15620.306846775,0
+EPS.US,D,20090226,000000,7.15821,7.1977,6.98192,7.01933,90379.97230241,0
+EPS.US,D,20090227,000000,6.876,6.96993,6.80661,6.84938,51374.665915527,0
+EPS.US,D,20090302,000000,6.7293,6.73207,6.48836,6.49094,102969.56381221,0
+EPS.US,D,20090303,000000,6.57023,6.61013,6.41621,6.47025,328829.58334657,0
+EPS.US,D,20090304,000000,6.62349,6.74356,6.60012,6.68734,79526.980680699,0
+EPS.US,D,20090305,000000,6.47025,6.52876,6.36305,6.37642,30894.101906689,0
+EPS.US,D,20090306,000000,6.46194,6.47203,6.22506,6.32336,58718.08917702,0
+EPS.US,D,20090309,000000,6.33998,6.43244,6.32643,6.32643,41419.776272007,0
+EPS.US,D,20090310,000000,6.45669,6.67625,6.45669,6.67625,170513.09605051,0
+EPS.US,D,20090311,000000,6.77019,6.78107,6.74604,6.76731,25369.107847382,0
+EPS.US,D,20090312,000000,6.75138,7.00122,6.75138,7.00122,42025.919339402,0
+EPS.US,D,20090313,000000,7.01686,7.04388,6.97974,7.03606,65436.174840651,0
+EPS.US,D,20090316,000000,7.07843,7.1977,7.07843,7.11981,52164.672380033,0
+EPS.US,D,20090317,000000,7.04388,7.16544,7.01478,7.1504,17614.517538505,0
+EPS.US,D,20090318,000000,7.14218,7.3838,7.13099,7.3838,32704.449201309,0
+EPS.US,D,20090319,000000,7.45517,7.45517,7.29858,7.30689,44024.170984915,0
+EPS.US,D,20090320,000000,7.32539,7.33817,7.14504,7.16098,124649.28085605,0
+EPS.US,D,20090323,000000,7.25403,7.60454,7.25403,7.60454,15788.006428754,0
+EPS.US,D,20090324,000000,7.49209,7.54525,7.46072,7.46072,21860.549725608,0
+EPS.US,D,20090325,000000,7.54822,7.61216,7.30966,7.54525,177464.54679508,0
+EPS.US,D,20090326,000000,7.59355,7.69185,7.59355,7.68343,5478.5230908071,0
+EPS.US,D,20090327,000000,7.56703,7.63087,7.56703,7.57841,2258.8931644929,0
+EPS.US,D,20090330,000000,7.41815,7.41815,7.1977,7.29858,19798.653058019,0
+EPS.US,D,20090331,000000,7.37559,7.47467,7.31501,7.34896,8236.4740474554,0
+EPS.US,D,20090401,000000,7.24819,7.51169,7.24819,7.50614,17598.353723375,0
+EPS.US,D,20090402,000000,7.79856,7.84359,7.72431,7.73748,16609.330285075,0
+EPS.US,D,20090403,000000,7.73431,7.82201,7.68631,7.82201,5475.4923754702,0
+EPS.US,D,20090406,000000,7.6967,7.74005,7.65245,7.74005,11287.394153344,0
+EPS.US,D,20090407,000000,7.67591,7.67591,7.55584,7.57009,1263814.3569497,0
+EPS.US,D,20090408,000000,7.61721,7.67334,7.56703,7.65245,28234.144079269,0
+EPS.US,D,20090409,000000,7.84617,7.94189,7.81875,7.92595,14891.924927455,0
+EPS.US,D,20090413,000000,7.88339,7.98643,7.85112,7.96238,68704.296212357,0
+EPS.US,D,20090414,000000,7.84359,7.93051,7.79568,7.80113,738902.54249301,0
+EPS.US,D,20090415,000000,7.74986,7.89645,7.74986,7.89645,36514.058379888,0
+EPS.US,D,20090416,000000,7.96525,7.96525,7.83281,7.89388,60549.651479,0
+EPS.US,D,20090417,000000,7.97119,8.0579,7.97119,8.02929,36937.348288619,0
+EPS.US,D,20090420,000000,7.83557,7.83557,7.70502,7.70502,15027.296879173,0
+EPS.US,D,20090421,000000,7.6967,7.84864,7.66928,7.84864,42864.417249299,0
+EPS.US,D,20090422,000000,7.73748,7.95228,7.73748,7.76044,89402.061487013,0
+EPS.US,D,20090423,000000,7.83281,7.85874,7.73203,7.85389,20168.40032913,0
+EPS.US,D,20090424,000000,7.92298,8.02642,7.92298,8.02642,6006.8777978866,0
+EPS.US,D,20090427,000000,7.93051,8.00801,7.88833,7.9604,44045.385992274,0
+EPS.US,D,20090428,000000,7.80113,7.94189,7.80113,7.89932,16957.862548827,0
+EPS.US,D,20090429,000000,8.05642,8.11927,8.04028,8.04028,8463.7776977286,0
+EPS.US,D,20090430,000000,8.1755,8.21312,8.07701,8.09363,31068.873157788,0
+EPS.US,D,20090501,000000,8.09363,8.12224,8.0477,8.12224,9179.026517255,0
+EPS.US,D,20090504,000000,8.21044,8.39921,8.20796,8.39921,29003.945774861,0
+EPS.US,D,20090505,000000,8.35822,8.37168,8.33239,8.37168,20454.297809252,0
+EPS.US,D,20090506,000000,8.53927,8.54521,8.42464,8.52412,52751.620916961,0
+EPS.US,D,20090507,000000,8.62668,8.63242,8.37426,8.40712,12330.97046771,0
+EPS.US,D,20090508,000000,8.55798,8.66202,8.50156,8.64281,40064.036277932,0
+EPS.US,D,20090511,000000,8.49403,8.507,8.44069,8.44069,71048.049406285,0
+EPS.US,D,20090512,000000,8.56283,8.56283,8.42989,8.4685,10542.848418894,0
+EPS.US,D,20090513,000000,8.31646,8.32408,8.22875,8.23123,64443.110448569,0
+EPS.US,D,20090514,000000,8.19678,8.351,8.19678,8.30269,40010.493640313,0
+EPS.US,D,20090515,000000,8.30032,8.3217,8.19391,8.21312,11506.615896053,0
+EPS.US,D,20090518,000000,8.33239,8.47354,8.13521,8.46008,52494.010113318,0
+EPS.US,D,20090519,000000,8.53491,8.54521,8.50433,8.51007,35265.403661054,0
+EPS.US,D,20090520,000000,8.56075,8.61124,8.47354,8.47354,8407.2043447717,0
+EPS.US,D,20090521,000000,8.25468,8.28913,8.25468,8.27983,3757.0767794047,0
+EPS.US,D,20090522,000000,8.29497,8.37426,8.29497,8.35387,6111.9425962351,0
+EPS.US,D,20090526,000000,8.22321,8.50156,8.22321,8.46266,70848.022194045,0
+EPS.US,D,20090527,000000,8.48631,8.52937,8.36624,8.36902,16005.20769457,0
+EPS.US,D,20090528,000000,8.31358,8.51838,8.31358,8.48631,6774.6590165873,0
+EPS.US,D,20090529,000000,8.48631,8.55263,8.47622,8.49869,43300.840257824,0
+EPS.US,D,20090601,000000,8.7123,8.88543,8.7123,8.83484,20168.40032913,0
+EPS.US,D,20090602,000000,8.83484,8.88285,8.83484,8.87384,19419.813640897,0
+EPS.US,D,20090603,000000,8.78377,8.78654,8.654,8.67468,25072.097744357,0
+EPS.US,D,20090604,000000,8.74081,8.82494,8.74081,8.82208,27363.318539112,0
+EPS.US,D,20090605,000000,8.90889,8.91354,8.77278,8.77822,15172.771215348,0
+EPS.US,D,20090608,000000,8.68993,8.84771,8.67212,8.83207,70521.715176097,0
+EPS.US,D,20090609,000000,8.8294,8.87958,8.81079,8.85059,16002.176979234,0
+EPS.US,D,20090610,000000,8.93254,8.93254,8.71972,8.79417,63958.195994652,0
+EPS.US,D,20090611,000000,8.85345,8.96452,8.84771,8.85059,18620.715030382,0
+EPS.US,D,20090612,000000,8.82682,8.84257,8.7811,8.84257,65104.816630475,0
+EPS.US,D,20090615,000000,8.68013,8.68013,8.614,8.66478,172187.06115496,0
+EPS.US,D,20090616,000000,8.71696,8.71696,8.55798,8.55798,23753.736572773,0
+EPS.US,D,20090617,000000,8.55263,8.55263,8.45751,8.51264,19039.96398533,0
+EPS.US,D,20090618,000000,8.55491,8.57936,8.55491,8.57936,3278.2237561625,0
+EPS.US,D,20090619,000000,8.65123,8.65123,8.57936,8.57936,12624.949855397,0
+EPS.US,D,20090622,000000,8.41504,8.42197,8.26062,8.31032,128219.46352301,0
+EPS.US,D,20090623,000000,8.2636,8.31358,8.23123,8.28913,85246.950760018,0
+EPS.US,D,20090624,000000,8.40198,8.4093,8.40198,8.40465,25058.964644564,0
+EPS.US,D,20090625,000000,8.31358,8.507,8.29755,8.507,24249.763649591,0
+EPS.US,D,20090626,000000,8.49127,8.76754,8.47622,8.76754,19105.629484298,0
+EPS.US,D,20090629,000000,8.55491,8.58738,8.48631,8.58174,14227.188030211,0
+EPS.US,D,20090630,000000,8.70379,8.70379,8.48117,8.52096,11020.691203691,0
+EPS.US,D,20090701,000000,8.58481,8.60866,8.53214,8.53214,21045.287299962,0
+EPS.US,D,20090702,000000,8.3411,8.34615,8.30774,8.31358,50495.758467804,0
+EPS.US,D,20090706,000000,8.22321,8.25181,8.22321,8.24964,46055.760499134,0
+EPS.US,D,20090707,000000,8.26844,8.26844,8.13006,8.13521,11740.991215446,0
+EPS.US,D,20090708,000000,8.13283,8.15936,8.04028,8.12729,12670.410585452,0
+EPS.US,D,20090709,000000,8.13847,8.18589,8.12729,8.12729,23946.692115894,0
+EPS.US,D,20090710,000000,8.08829,8.12472,8.08829,8.12472,15027.296879173,0
+EPS.US,D,20090713,000000,8.14719,8.49127,8.12472,8.26062,2831.6983631813,0
+EPS.US,D,20090714,000000,8.33803,8.33803,8.29755,8.29755,3487.3431144138,0
+EPS.US,D,20090715,000000,8.46008,8.62668,8.45167,8.62668,20126.980552858,0
+EPS.US,D,20090716,000000,8.56283,8.70903,8.56283,8.70903,13087.639063508,0
+EPS.US,D,20090717,000000,8.68013,8.70903,8.67746,8.70903,3258.0189872493,0
+EPS.US,D,20090720,000000,8.74081,8.8195,8.74081,8.8195,86705.73507555,0
+EPS.US,D,20090721,000000,8.84533,8.87118,8.77536,8.85623,43190.724267246,0
+EPS.US,D,20090722,000000,8.82494,8.92364,8.82494,8.87384,15162.668830891,0
+EPS.US,D,20090723,000000,8.91631,9.09449,8.90601,9.09449,20670.488836623,0
+EPS.US,D,20090724,000000,9.0254,9.10993,9.01688,9.09161,25791.387517667,0
+EPS.US,D,20090727,000000,9.10211,9.14813,9.08875,9.13468,9628.5826255731,0
+EPS.US,D,20090728,000000,9.09161,9.11834,9.01035,9.11834,28120.997373356,0
+EPS.US,D,20090729,000000,9.05183,9.05183,8.97294,9.02806,179707.27614445,0
+EPS.US,D,20090730,000000,9.16645,9.27128,9.12706,9.15863,101759.29815431,0
+EPS.US,D,20090731,000000,9.1911,9.20941,9.12982,9.17932,40123.640346227,0
+EPS.US,D,20090803,000000,9.28306,9.34443,9.23346,9.34443,50553.342059207,0
+EPS.US,D,20090804,000000,9.29088,9.37076,9.18526,9.34739,34112.721594558,0
+EPS.US,D,20090805,000000,9.33661,9.33661,9.25871,9.31196,6065.4716277348,0
+EPS.US,D,20090806,000000,9.33849,9.33849,9.24128,9.27424,15647.583284807,0
+EPS.US,D,20090807,000000,9.43144,9.45519,9.41065,9.41659,14554.505286605,0
+EPS.US,D,20090810,000000,9.37076,9.37076,9.33176,9.36313,20000.700747151,0
+EPS.US,D,20090811,000000,9.26662,9.26752,9.24415,9.25277,28884.737638274,0
+EPS.US,D,20090812,000000,9.23534,9.40035,9.23534,9.3856,102738.21920816,0
+EPS.US,D,20090813,000000,9.38264,9.39541,9.36313,9.38264,7357.5665997323,0
+EPS.US,D,20090814,000000,9.33176,9.33176,9.27128,9.29088,4472.3255989311,0
+EPS.US,D,20090817,000000,9.16645,9.16645,9.10211,9.10211,27730.035094886,0
+EPS.US,D,20090818,000000,9.12982,9.19862,9.11547,9.17268,40475.203325316,0
+EPS.US,D,20090819,000000,9.17011,9.29088,9.17011,9.27424,14375.693081723,0
+EPS.US,D,20090820,000000,9.29622,9.34146,9.29622,9.34146,10712.568477765,0
+EPS.US,D,20090821,000000,9.42946,9.5225,9.42946,9.5225,15813.262389895,0
+EPS.US,D,20090824,000000,9.57694,9.62644,9.53538,9.54131,17286.190043666,0
+EPS.US,D,20090825,000000,9.62941,9.63534,9.56408,9.56408,10668.117986156,0
+EPS.US,D,20090826,000000,9.50765,9.55913,9.50171,9.5334,24329.572486798,0
+EPS.US,D,20090827,000000,9.46509,9.57992,9.46509,9.57002,7059.546258263,0
+EPS.US,D,20090828,000000,9.572,9.572,9.53538,9.54725,11900.60888986,0
+EPS.US,D,20090831,000000,9.45519,9.46509,9.43144,9.46213,32720.61301644,0
+EPS.US,D,20090901,000000,9.40867,9.51855,9.27722,9.28306,7582.8497731142,0
+EPS.US,D,20090902,000000,9.22089,9.30117,9.22089,9.23831,21185.710443909,0
+EPS.US,D,20090903,000000,9.37076,9.37076,9.2694,9.31483,25691.373911547,0
+EPS.US,D,20090904,000000,9.35631,9.41956,9.35631,9.41659,17054.845439611,0
+EPS.US,D,20090908,000000,9.52646,9.53834,9.52646,9.53538,4296.5441093865,0
+EPS.US,D,20090909,000000,9.56408,9.64129,9.53834,9.61951,26677.36663451,0
+EPS.US,D,20090910,000000,9.63534,9.7274,9.5819,9.7274,20685.642413308,0
+EPS.US,D,20090911,000000,9.74819,9.74819,9.68484,9.72444,33450.005174205,0
+EPS.US,D,20090914,000000,9.64525,9.77195,9.62644,9.76601,24424.534900691,0
+EPS.US,D,20090915,000000,9.79373,9.8452,9.74028,9.8452,12773.454906908,0
+EPS.US,D,20090916,000000,9.88084,9.97586,9.84025,9.97586,19350.107188147,0
+EPS.US,D,20090917,000000,9.98183,10.0303,9.93626,9.94617,19287.472404516,0
+EPS.US,D,20090918,000000,10.0046,10.0046,9.94617,9.96502,56087.428264525,0
+EPS.US,D,20090921,000000,9.83134,9.87193,9.81055,9.86401,6641.3075417603,0
+EPS.US,D,20090922,000000,9.90955,9.94617,9.90657,9.94617,35265.403661054,0
+EPS.US,D,20090923,000000,9.94811,10.0145,9.84817,9.84817,15486.955371948,0
+EPS.US,D,20090924,000000,9.84025,9.85411,9.73136,9.74522,12895.693758833,0
+EPS.US,D,20090925,000000,9.72444,9.73434,9.67594,9.68188,28016.942813452,0
+EPS.US,D,20090928,000000,9.79868,9.8452,9.79076,9.83134,28517.010844053,0
+EPS.US,D,20090929,000000,9.89865,9.89865,9.80165,9.82738,9334.6032378864,0
+EPS.US,D,20090930,000000,9.82936,9.82936,9.76305,9.76305,10080.159210782,0
+EPS.US,D,20091001,000000,9.7274,9.7274,9.54725,9.5522,33201.486516573,0
+EPS.US,D,20091002,000000,9.43936,9.5334,9.43936,9.5334,10071.067064771,0
+EPS.US,D,20091005,000000,9.54428,9.65811,9.52646,9.65811,319013.0963701,0
+EPS.US,D,20091006,000000,9.77393,9.82738,9.74522,9.78778,9410.3711213108,0
+EPS.US,D,20091007,000000,9.78185,9.82144,9.75711,9.81353,23769.900387903,0
+EPS.US,D,20091008,000000,9.87786,9.94617,9.87786,9.92538,14681.795330758,0
+EPS.US,D,20091009,000000,9.93033,9.95706,9.9036,9.95706,25282.227341055,0
+EPS.US,D,20091012,000000,10.0244,10.0531,9.9877,10.0194,29595.945504018,0
+EPS.US,D,20091013,000000,9.99665,9.99665,9.9511,9.99665,14007.966287504,0
+EPS.US,D,20091014,000000,10.1066,10.164,10.1066,10.161,28187.67311077,0
+EPS.US,D,20091015,000000,10.1392,10.2045,10.1104,10.2045,20421.970178991,0
+EPS.US,D,20091016,000000,10.1322,10.156,10.0986,10.156,68869.975317445,0
+EPS.US,D,20091019,000000,10.1292,10.254,10.1264,10.2481,14289.822813842,0
+EPS.US,D,20091020,000000,10.2421,10.2689,10.1292,10.1906,16923.514441675,0
+EPS.US,D,20091021,000000,10.2699,10.2699,10.0858,10.0897,60932.531849905,0
+EPS.US,D,20091022,000000,10.0471,10.164,10.0412,10.164,11066.151933745,0
+EPS.US,D,20091023,000000,10.2214,10.2214,10.0818,10.0897,6223.0688252576,0
+EPS.US,D,20091026,000000,10.1104,10.164,9.94811,9.96791,30078.839481042,0
+EPS.US,D,20091027,000000,9.99367,10.0065,9.92241,9.93924,13717.017615153,0
+EPS.US,D,20091028,000000,9.91449,9.91449,9.7373,9.74226,22851.5936408,0
+EPS.US,D,20091029,000000,9.80461,9.94617,9.80461,9.94418,14891.924927455,0
+EPS.US,D,20091030,000000,9.90063,9.9036,9.67098,9.67098,42446.178532796,0
+EPS.US,D,20091102,000000,9.72048,9.81055,9.61259,9.72444,25541.858621589,0
+EPS.US,D,20091103,000000,9.67098,9.75711,9.66405,9.75711,29717.174117497,0
+EPS.US,D,20091104,000000,9.85411,9.92736,9.79373,9.7967,66146.372467949,0
+EPS.US,D,20091105,000000,9.92736,9.9422,9.91944,9.9422,13176.540046726,0
+EPS.US,D,20091106,000000,9.90657,9.99665,9.90657,9.99367,12707.789407941,0
+EPS.US,D,20091109,000000,10.0946,10.2045,10.0946,10.2045,9583.1218955184,0
+EPS.US,D,20091110,000000,10.1848,10.2342,10.1788,10.2104,16210.28609904,0
+EPS.US,D,20091111,000000,10.2906,10.3124,10.2481,10.2481,6693.8399409346,0
+EPS.US,D,20091112,000000,10.2629,10.2728,10.1372,10.153,13087.639063508,0
+EPS.US,D,20091113,000000,10.1748,10.2075,10.1748,10.2026,3995.4930525802,0
+EPS.US,D,20091116,000000,10.3005,10.4203,10.3005,10.3777,13295.748183314,0
+EPS.US,D,20091117,000000,10.3757,10.3777,10.3361,10.3757,4757.2128406068,0
+EPS.US,D,20091118,000000,10.3817,10.3817,10.3303,10.3777,4956.2298144016,0
+EPS.US,D,20091119,000000,10.2966,10.2966,10.1966,10.2253,32499.37079684,0
+EPS.US,D,20091120,000000,10.1966,10.2233,10.153,10.2144,21655.47132114,0
+EPS.US,D,20091123,000000,10.3777,10.449,10.3095,10.3361,18808.619381273,0
+EPS.US,D,20091124,000000,10.2867,10.3431,10.2867,10.3391,13704.894753806,0
+EPS.US,D,20091125,000000,10.3481,10.3877,10.3481,10.3877,10426.670997644,0
+EPS.US,D,20091127,000000,10.156,10.2421,10.156,10.2342,6086.6866350937,0
+EPS.US,D,20091130,000000,10.151,10.2421,10.151,10.2382,8558.7401116205,0
+EPS.US,D,20091201,000000,10.3361,10.3847,10.3361,10.354,11100.500040897,0
+EPS.US,D,20091202,000000,10.3679,10.3797,10.3431,10.3619,12549.181971973,0
+EPS.US,D,20091203,000000,10.4223,10.4223,10.2689,10.2689,16301.207559149,0
+EPS.US,D,20091204,000000,10.354,10.354,10.2629,10.2699,22112.099098577,0
+EPS.US,D,20091207,000000,10.3273,10.3273,10.3025,10.3025,3152.9541889008,0
+EPS.US,D,20091208,000000,10.254,10.254,10.161,10.1966,18079.227223508,0
+EPS.US,D,20091209,000000,10.1472,10.2283,10.1472,10.2283,5645.2124343408,0
+EPS.US,D,20091210,000000,10.3065,10.3154,10.2807,10.2936,22625.300228972,0
+EPS.US,D,20091211,000000,10.3273,10.3431,10.2985,10.3332,22949.586770029,0
+EPS.US,D,20091214,000000,10.3817,10.4015,10.3679,10.3925,9517.4563965506,0
+EPS.US,D,20091215,000000,10.354,10.4055,10.3431,10.3619,10457.988389459,0
+EPS.US,D,20091216,000000,10.4095,10.4243,10.3817,10.3817,6068.5023430718,0
+EPS.US,D,20091217,000000,10.3303,10.3303,10.26,10.2659,53934.610136826,0
+EPS.US,D,20091218,000000,10.2985,10.2985,10.2728,10.2728,6896.897868512,0
+EPS.US,D,20091221,000000,10.3709,10.3797,10.3154,10.3451,72662.410442448,0
+EPS.US,D,20091222,000000,10.3649,10.3955,10.3649,10.3797,31936.667982608,0
+EPS.US,D,20091223,000000,10.4263,10.4263,10.3817,10.4055,142937.6274378,0
+EPS.US,D,20091224,000000,10.4411,10.4411,10.4124,10.4381,44943.487970464,0
+EPS.US,D,20091228,000000,10.4718,10.4718,10.4293,10.4559,20348.222772458,0
+EPS.US,D,20091229,000000,10.4866,10.4896,10.453,10.453,25422.650485001,0
+EPS.US,D,20091230,000000,10.4223,10.453,10.4223,10.4441,27736.09652556,0
+EPS.US,D,20091231,000000,10.453,10.4569,10.354,10.354,57371.441328958,0
+EPS.US,D,20100104,000000,10.4223,10.5035,10.4223,10.4945,19436.987694473,0
+EPS.US,D,20100105,000000,10.5005,10.5035,10.4659,10.5035,9697.2788398779,0
+EPS.US,D,20100106,000000,10.4945,10.5203,10.4837,10.4975,45569.835806772,0
+EPS.US,D,20100107,000000,10.5005,10.545,10.4975,10.5173,45507.201023142,0
+EPS.US,D,20100108,000000,10.5124,10.5421,10.4926,10.5421,18202.476313878,0
+EPS.US,D,20100111,000000,10.5836,10.6202,10.5569,10.5856,10083.18992612,0
+EPS.US,D,20100112,000000,10.5361,10.5421,10.4926,10.5223,11576.322348803,0
+EPS.US,D,20100113,000000,10.5599,10.6064,10.5599,10.6064,7206.0308328835,0
+EPS.US,D,20100114,000000,10.6202,10.6272,10.5886,10.6222,15407.146534741,0
+EPS.US,D,20100115,000000,10.7777,10.7777,10.4926,10.5223,68175.941505278,0
+EPS.US,D,20100119,000000,10.4896,10.649,10.4896,10.644,74309.099108872,0
+EPS.US,D,20100120,000000,10.5757,10.5757,10.4777,10.5342,14499.952410539,0
+EPS.US,D,20100121,000000,10.5836,10.5836,10.3709,10.3777,14239.310891559,0
+EPS.US,D,20100122,000000,10.3511,10.354,10.1788,10.1788,52210.133110088,0
+EPS.US,D,20100125,000000,10.2481,10.254,10.2075,10.2075,43187.69355191,0
+EPS.US,D,20100126,000000,10.161,10.2728,10.161,10.2164,98576.03681204,0
+EPS.US,D,20100127,000000,10.2144,10.2312,9.99367,10.2312,33730.851462098,0
+EPS.US,D,20100128,000000,10.2075,10.2075,10.0897,10.1264,38786.084644174,0
+EPS.US,D,20100129,000000,10.1392,10.2006,10.0531,10.0788,23777.982295469,0
+EPS.US,D,20100201,000000,10.1134,10.158,10.1134,10.158,29342.375654157,0
+EPS.US,D,20100202,000000,10.1728,10.2966,10.1669,10.2966,8720.3782629259,0
+EPS.US,D,20100203,000000,10.2629,10.2659,10.2233,10.2421,13231.092922792,0
+EPS.US,D,20100204,000000,10.1292,10.1728,9.94811,9.94811,180324.53183474,0
+EPS.US,D,20100205,000000,9.94418,9.97089,9.79373,9.97089,19409.71125644,0
+EPS.US,D,20100208,000000,9.98183,9.99068,9.91944,9.91944,32291.261677035,0
+EPS.US,D,20100209,000000,9.98482,10.0758,9.94617,9.99665,34309.718091461,0
+EPS.US,D,20100210,000000,10.0115,10.0333,9.92241,9.98482,25636.821035481,0
+EPS.US,D,20100211,000000,9.98183,10.0858,9.95706,10.0858,8492.064374207,0
+EPS.US,D,20100212,000000,9.95408,10.0788,9.95408,10.0788,76420.497460298,0
+EPS.US,D,20100216,000000,10.1194,10.1966,10.1164,10.1936,8756.7468469696,0
+EPS.US,D,20100217,000000,10.2481,10.2788,10.2382,10.257,10831.776614353,0
+EPS.US,D,20100218,000000,10.2699,10.3332,10.2699,10.3332,12052.144656708,0
+EPS.US,D,20100219,000000,10.2966,10.3709,10.2758,10.354,102671.54347073,0
+EPS.US,D,20100222,000000,10.3599,10.3777,10.3332,10.3481,59509.105879972,0
+EPS.US,D,20100223,000000,10.3065,10.3361,10.2481,10.2758,36710.044638346,0
+EPS.US,D,20100224,000000,10.26,10.3332,10.26,10.3095,31890.197014109,0
+EPS.US,D,20100225,000000,10.1698,10.2699,10.1698,10.2699,32704.449201309,0
+EPS.US,D,20100226,000000,10.3124,10.3431,10.2906,10.3431,4526.8784749966,0
+EPS.US,D,20100301,000000,10.4124,10.4173,10.4015,10.4065,6012.9392285606,0
+EPS.US,D,20100302,000000,10.4688,10.4747,10.4351,10.449,18992.482778384,0
+EPS.US,D,20100303,000000,10.4926,10.4926,10.4223,10.4411,149970.90749648,0
+EPS.US,D,20100304,000000,10.4718,10.4837,10.4411,10.4471,9823.5586455852,0
+EPS.US,D,20100305,000000,10.5342,10.6034,10.5223,10.6034,10880.268059744,0
+EPS.US,D,20100308,000000,10.6173,10.6202,10.5946,10.6173,14144.348477668,0
+EPS.US,D,20100309,000000,10.6114,10.651,10.6064,10.6064,8463.7776977286,0
+EPS.US,D,20100310,000000,10.6202,10.651,10.6202,10.644,12425.932881602,0
+EPS.US,D,20100311,000000,10.6302,10.6747,10.5946,10.6747,23617.354382609,0
+EPS.US,D,20100312,000000,10.6876,10.6876,10.6628,10.6747,93162.168981754,0
+EPS.US,D,20100315,000000,10.6876,10.6876,10.649,10.6568,43844.348541588,0
+EPS.US,D,20100316,000000,10.7054,10.7608,10.7054,10.7608,36316.051644539,0
+EPS.US,D,20100317,000000,10.8351,10.8489,10.8054,10.8054,7031.2595817846,0
+EPS.US,D,20100318,000000,10.8212,10.8271,10.8083,10.8242,7447.477821396,0
+EPS.US,D,20100319,000000,10.8539,10.8539,10.7727,10.7777,73498.887875453,0
+EPS.US,D,20100322,000000,10.7678,10.8569,10.7678,10.8509,7546.4811890705,0
+EPS.US,D,20100323,000000,10.8677,10.9113,10.8627,10.9093,16894.21752675,0
+EPS.US,D,20100324,000000,10.8875,10.8875,10.8509,10.8509,29693.938633246,0
+EPS.US,D,20100325,000000,10.9351,10.9351,10.8459,10.8459,15820.334059015,0
+EPS.US,D,20100326,000000,10.8815,10.8845,10.8815,10.8845,1679.0162966848,0
+EPS.US,D,20100329,000000,10.842,10.8627,10.8351,10.8351,3314.5923402062,0
+EPS.US,D,20100330,000000,10.8321,10.8845,10.8321,10.8845,65458.400086456,0
+EPS.US,D,20100331,000000,10.8627,10.8627,10.8627,10.8627,12409.769066471,0
+EPS.US,D,20100401,000000,10.9033,10.9053,10.8657,10.8677,25381.230708729,0
+EPS.US,D,20100405,000000,10.9301,10.9776,10.9033,10.9697,221739.25691452,0
+EPS.US,D,20100406,000000,10.9221,11.0023,10.9221,11.0023,46784.142418455,0
+EPS.US,D,20100407,000000,10.9657,10.9747,10.8955,10.9153,24517.476837691,0
+EPS.US,D,20100408,000000,10.8925,10.9539,10.8925,10.9469,39529.620140179,0
+EPS.US,D,20100409,000000,10.9717,10.9895,10.9608,10.9895,68456.78779317,0
+EPS.US,D,20100412,000000,11.0023,11.0429,11.0023,11.0429,30074.79852726,0
+EPS.US,D,20100413,000000,11.0023,11.0429,10.9717,11.0429,25276.165910381,0
+EPS.US,D,20100414,000000,11.0835,11.1202,11.0667,11.1202,66335.287057287,0
+EPS.US,D,20100415,000000,11.1043,11.1251,11.0865,11.1092,10861.073529277,0
+EPS.US,D,20100416,000000,11.0944,11.1152,10.9747,10.9747,11270.220099769,0
+EPS.US,D,20100419,000000,10.9183,11.0152,10.9183,11.0152,4895.6155076621,0
+EPS.US,D,20100420,000000,11.0489,11.0984,11.0489,11.0865,13391.720835652,0
+EPS.US,D,20100421,000000,11.1122,11.1122,11.0261,11.0726,36763.587275966,0
+EPS.US,D,20100422,000000,10.9499,11.0756,10.9469,11.0756,10203.408301153,0
+EPS.US,D,20100423,000000,11.0608,11.1241,11.0608,11.1241,9099.2176800479,0
+EPS.US,D,20100426,000000,11.1528,11.1528,11.1043,11.1043,100102.50710343,0
+EPS.US,D,20100427,000000,11.0726,11.0835,10.8569,10.8569,33911.684143871,0
+EPS.US,D,20100428,000000,10.9093,10.9529,10.8925,10.9529,77007.445997226,0
+EPS.US,D,20100429,000000,10.9747,11.0726,10.9747,11.0696,8395.0814834238,0
+EPS.US,D,20100430,000000,11.04,11.04,10.8955,10.8955,16894.21752675,0
+EPS.US,D,20100503,000000,10.9469,11.0261,10.9469,11.0152,15397.044150284,0
+EPS.US,D,20100504,000000,10.8955,10.8955,10.7608,10.7895,86297.598743503,0
+EPS.US,D,20100505,000000,10.7341,10.7747,10.7143,10.7202,57943.236289201,0
+EPS.US,D,20100506,000000,10.739,11.2855,10.2906,10.4351,84665.053415319,0
+EPS.US,D,20100507,000000,10.4441,10.4441,10.1085,10.2382,77222.626786151,0
+EPS.US,D,20100510,000000,10.6628,10.6836,10.5064,10.651,128696.29606935,0
+EPS.US,D,20100511,000000,10.5916,10.7519,10.5886,10.6718,75692.115540978,0
+EPS.US,D,20100512,000000,10.7341,10.7727,10.7341,10.7727,6183.6695258769,0
+EPS.US,D,20100513,000000,10.7549,10.7697,10.6598,10.6766,16755.814859695,0
+EPS.US,D,20100514,000000,10.5836,10.5836,10.4065,10.4916,16398.190449932,0
+EPS.US,D,20100517,000000,10.4896,10.4945,10.3737,10.4263,6271.5602706492,0
+EPS.US,D,20100518,000000,10.5738,10.5738,10.4203,10.4351,147345.29777621,0
+EPS.US,D,20100519,000000,10.3431,10.3599,10.251,10.3303,26309.639840289,0
+EPS.US,D,20100520,000000,10.1412,10.1412,10.0065,10.0065,126645.51202467,0
+EPS.US,D,20100521,000000,9.80759,10.06,9.74028,10.06,87011.837324584,0
+EPS.US,D,20100524,000000,10.0006,10.064,9.96005,9.96005,22909.177232203,0
+EPS.US,D,20100525,000000,9.73136,9.8937,9.73136,9.8937,231048.60419127,0
+EPS.US,D,20100526,000000,10.0115,10.0412,9.8749,9.89667,91675.097989745,0
+EPS.US,D,20100527,000000,10.0986,10.1728,10.0709,10.1728,18697.493152251,0
+EPS.US,D,20100528,000000,10.1085,10.156,10.0709,10.1342,73387.761646431,0
+EPS.US,D,20100601,000000,9.97885,10.0986,9.95706,9.95706,58956.505450196,0
+EPS.US,D,20100602,000000,10.0273,10.1016,10.0164,10.1016,4944.1069530537,0
+EPS.US,D,20100603,000000,10.1848,10.2214,10.153,10.2075,26719.796649227,0
+EPS.US,D,20100604,000000,10.0531,10.059,9.85807,9.8848,107776.27833666,0
+EPS.US,D,20100607,000000,9.86599,9.92538,9.76305,9.76305,50608.905173719,0
+EPS.US,D,20100608,000000,9.76898,9.81055,9.71553,9.80461,120171.90406488,0
+EPS.US,D,20100609,000000,9.91944,9.98482,9.79868,9.80759,47067.009183239,0
+EPS.US,D,20100610,000000,9.97387,10.066,9.97387,10.06,44588.894276039,0
+EPS.US,D,20100611,000000,10.0531,10.0986,10.0442,10.0986,26665.243773161,0
+EPS.US,D,20100614,000000,10.1848,10.2283,10.1392,10.153,41168.226899038,0
+EPS.US,D,20100615,000000,10.164,10.3005,10.164,10.3005,15242.477668098,0
+EPS.US,D,20100616,000000,10.2699,10.3361,10.2699,10.3223,6371.5738767694,0
+EPS.US,D,20100617,000000,10.3173,10.3173,10.2689,10.2728,9827.5995993679,0
+EPS.US,D,20100618,000000,10.3619,10.3619,10.3253,10.3303,8155.6549718027,0
+EPS.US,D,20100621,000000,10.4381,10.4381,10.2966,10.2966,11573.291633466,0
+EPS.US,D,20100622,000000,10.3124,10.3203,10.151,10.151,230677.84668171,0
+EPS.US,D,20100623,000000,10.1322,10.1432,10.0986,10.1016,15712.238545329,0
+EPS.US,D,20100624,000000,10.0352,10.0709,9.99068,9.99068,5246.1682483056,0
+EPS.US,D,20100625,000000,9.93924,10.0333,9.93924,9.96502,37878.890519973,0
+EPS.US,D,20100628,000000,9.96005,9.96005,9.89667,9.9422,27077.42105899,0
+EPS.US,D,20100629,000000,9.75413,9.75413,9.65217,9.65217,45693.084897143,0
+EPS.US,D,20100630,000000,9.66405,9.69573,9.57398,9.57694,28838.266669774,0
+EPS.US,D,20100701,000000,9.51657,9.54131,9.44529,9.52646,14631.283408475,0
+EPS.US,D,20100702,000000,9.54428,9.5621,9.46213,9.52646,6875.6828611531,0
+EPS.US,D,20100706,000000,9.64129,9.67098,9.51657,9.51657,22415.170632275,0
+EPS.US,D,20100707,000000,9.64822,9.79373,9.64327,9.79373,46735.650973063,0
+EPS.US,D,20100708,000000,9.91449,9.91449,9.8452,9.85609,7684.8838561257,0
+EPS.US,D,20100709,000000,9.90063,9.95408,9.90063,9.95408,9016.3781275039,0
+EPS.US,D,20100712,000000,9.94617,9.97387,9.92736,9.97089,6590.7956194774,0
+EPS.US,D,20100713,000000,10.0788,10.1234,10.0788,10.1234,6998.9319515235,0
+EPS.US,D,20100714,000000,10.0858,10.1046,10.056,10.1046,2776.1352486701,0
+EPS.US,D,20100715,000000,10.1085,10.1104,10.0471,10.0709,20676.550267297,0
+EPS.US,D,20100716,000000,10.0897,10.0897,9.8749,9.8749,27280.478986567,0
+EPS.US,D,20100719,000000,9.90063,9.9422,9.89172,9.9422,27166.322042208,0
+EPS.US,D,20100720,000000,9.85411,10.0352,9.85411,10.0352,13231.092922792,0
+EPS.US,D,20100721,000000,10.0926,10.0926,9.89865,9.91944,14337.304020789,0
+EPS.US,D,20100722,000000,10.06,10.1046,10.06,10.1046,2126.5519281116,0
+EPS.US,D,20100723,000000,10.156,10.156,10.156,10.156,748.5866882331,0
+EPS.US,D,20100726,000000,10.1906,10.2837,10.1906,10.2837,7624.2695493862,0
+EPS.US,D,20100727,000000,10.3005,10.3095,10.2728,10.2807,16785.111774619,0
+EPS.US,D,20100728,000000,10.26,10.26,10.2342,10.251,53026.405774179,0
+EPS.US,D,20100729,000000,10.3124,10.3124,10.151,10.1748,28964.546475481,0
+EPS.US,D,20100730,000000,10.158,10.158,10.151,10.151,10799.448984092,0
+EPS.US,D,20100802,000000,10.3411,10.3817,10.3332,10.3817,6816.0787928593,0
+EPS.US,D,20100803,000000,10.3431,10.3709,10.3431,10.3511,25340.821170903,0
+EPS.US,D,20100804,000000,10.3797,10.4124,10.3599,10.4095,58992.87403424,0
+EPS.US,D,20100805,000000,10.3907,10.3955,10.3907,10.3955,2030.579275774,0
+EPS.US,D,20100806,000000,10.3709,10.3709,10.2629,10.3709,9410.3711213108,0
+EPS.US,D,20100809,000000,10.4065,10.4173,10.4065,10.4173,3572.2031438492,0
+EPS.US,D,20100810,000000,10.3361,10.4223,10.3361,10.3757,47542.831491144,0
+EPS.US,D,20100811,000000,10.2026,10.2026,10.1085,10.1234,27376.451638905,0
+EPS.US,D,20100812,000000,10.0303,10.0838,10.0303,10.0303,26052.029036646,0
+EPS.US,D,20100813,000000,10.0382,10.0689,10.0382,10.0501,8685.0199173279,0
+EPS.US,D,20100816,000000,9.97387,10.0501,9.97387,10.0065,3734.8515336002,0
+EPS.US,D,20100817,000000,10.1412,10.1877,10.1412,10.156,5742.1953251241,0
+EPS.US,D,20100818,000000,10.164,10.2104,10.1264,10.1748,20451.267093915,0
+EPS.US,D,20100819,000000,10.1342,10.1342,9.98482,10.0115,72680.594734469,0
+EPS.US,D,20100820,000000,9.98183,9.98183,9.9511,9.97885,1512.3269531511,0
+EPS.US,D,20100823,000000,9.99665,9.99864,9.99367,9.99367,2027.548560437,0
+EPS.US,D,20100824,000000,9.83728,9.8937,9.81353,9.84322,264357.17598308,0
+EPS.US,D,20100825,000000,9.78185,9.88974,9.73434,9.88974,172365.87335985,0
+EPS.US,D,20100826,000000,9.92538,9.92538,9.78482,9.81055,42376.472080046,0
+EPS.US,D,20100827,000000,9.7967,9.93626,9.7967,9.93626,42449.209248133,0
+EPS.US,D,20100830,000000,9.90657,9.90955,9.82441,9.82441,6223.0688252576,0
+EPS.US,D,20100831,000000,9.8353,9.84124,9.77294,9.80759,10746.916584917,0
+EPS.US,D,20100901,000000,10.0382,10.0788,10.0382,10.0788,10231.694977631,0
+EPS.US,D,20100902,000000,10.1322,10.1322,10.1264,10.1264,2522.5653988098,0
+EPS.US,D,20100903,000000,10.2174,10.2629,10.2174,10.2629,33467.179227781,0
+EPS.US,D,20100907,000000,10.2164,10.2214,10.2045,10.2164,197220.76983839,0
+EPS.US,D,20100908,000000,10.2689,10.2689,10.2283,10.2283,17932.742648888,0
+EPS.US,D,20100909,000000,10.3431,10.3431,10.2788,10.2877,32661.008948146,0
+EPS.US,D,20100910,000000,10.3332,10.3481,10.2936,10.3431,16550.736455226,0
+EPS.US,D,20100913,000000,10.4351,10.4441,10.4173,10.4322,7826.317238518,0
+EPS.US,D,20100914,000000,10.4153,10.4777,10.3925,10.4777,12190.547323764,0
+EPS.US,D,20100915,000000,10.4065,10.4896,10.4065,10.4896,28061.393305062,0
+EPS.US,D,20100916,000000,10.453,10.4629,10.4381,10.449,4798.6326168788,0
+EPS.US,D,20100917,000000,10.5064,10.5282,10.4975,10.5094,9049.7159962107,0
+EPS.US,D,20100920,000000,10.5421,10.6084,10.5421,10.5946,128306.34402932,0
+EPS.US,D,20100921,000000,10.5757,10.6252,10.5678,10.5738,303837.29443942,0
+EPS.US,D,20100922,000000,10.5836,10.5836,10.5252,10.5381,12121.851109459,0
+EPS.US,D,20100923,000000,10.5124,10.545,10.4599,10.4659,18581.315731,0
+EPS.US,D,20100924,000000,10.5836,10.651,10.5836,10.646,12958.328542465,0
+EPS.US,D,20100927,000000,10.6302,10.649,10.6114,10.6222,7474.7542594287,0
+EPS.US,D,20100928,000000,10.5836,10.6658,10.5638,10.6658,149160.69626306,0
+EPS.US,D,20100929,000000,10.6272,10.6568,10.6114,10.6222,7671.7507563322,0
+EPS.US,D,20100930,000000,10.6816,10.6945,10.5738,10.6154,10341.810968209,0
+EPS.US,D,20101001,000000,10.651,10.6658,10.6173,10.6173,8727.4499320455,0
+EPS.US,D,20101004,000000,10.6114,10.6202,10.5203,10.5282,14868.689443204,0
+EPS.US,D,20101005,000000,10.644,10.7578,10.638,10.7341,9221.4565319726,0
+EPS.US,D,20101006,000000,10.7202,10.742,10.7202,10.7341,17592.2922927,0
+EPS.US,D,20101007,000000,10.7341,10.7341,10.7311,10.7311,3009.5003296173,0
+EPS.US,D,20101008,000000,10.7697,10.7816,10.7697,10.7777,9118.4122105154,0
+EPS.US,D,20101011,000000,10.7846,10.8123,10.7747,10.8123,2704.4083190283,0
+EPS.US,D,20101012,000000,10.7678,10.7678,10.7648,10.7678,3590.387435871,0
+EPS.US,D,20101013,000000,10.8767,10.938,10.8767,10.9113,5742.1953251241,0
+EPS.US,D,20101014,000000,10.8925,10.9003,10.842,10.842,15112.156908608,0
+EPS.US,D,20101015,000000,10.9717,10.9717,10.8815,10.9053,18780.332704795,0
+EPS.US,D,20101018,000000,10.9221,10.9747,10.9003,10.9717,16669.944591814,0
+EPS.US,D,20101019,000000,10.8291,10.9053,10.7846,10.7985,17405.398180254,0
+EPS.US,D,20101020,000000,10.842,10.9469,10.842,10.9093,14582.791963083,0
+EPS.US,D,20101021,000000,10.9657,10.9915,10.9439,10.9529,26830.922878249,0
+EPS.US,D,20101022,000000,10.9608,10.9608,10.9499,10.9529,5781.5946245048,0
+EPS.US,D,20101025,000000,11.0637,11.0637,10.9915,11.0152,24249.763649591,0
+EPS.US,D,20101026,000000,10.9539,11.0023,10.9539,10.9944,13008.840464748,0
+EPS.US,D,20101027,000000,10.9033,10.9053,10.8845,10.9053,40422.670926141,0
+EPS.US,D,20101028,000000,10.9439,10.9747,10.9183,10.9717,8482.9722281961,0
+EPS.US,D,20101029,000000,10.9588,10.9687,10.9588,10.9687,2258.8931644929,0
+EPS.US,D,20101101,000000,11.0578,11.0816,10.9221,10.9717,8092.0099497262,0
+EPS.US,D,20101102,000000,11.0548,11.0816,11.0548,11.0696,11492.472557814,0
+EPS.US,D,20101103,000000,11.0459,11.0944,11.0231,11.0756,17745.848536441,0
+EPS.US,D,20101104,000000,11.2013,11.2627,11.1984,11.2627,31783.111738869,0
+EPS.US,D,20101105,000000,11.2607,11.2983,11.2568,11.2805,18199.445598542,0
+EPS.US,D,20101108,000000,11.2458,11.2775,11.2429,11.2775,9995.2991813472,0
+EPS.US,D,20101109,000000,11.2805,11.3043,11.1746,11.1746,31776.040069749,0
+EPS.US,D,20101110,000000,11.1845,11.235,11.1202,11.235,9366.9308681475,0
+EPS.US,D,20101111,000000,11.133,11.1954,11.1172,11.1845,12305.714506569,0
+EPS.US,D,20101112,000000,11.1043,11.1043,11.0459,11.0756,25163.019204467,0
+EPS.US,D,20101115,000000,11.141,11.141,11.0835,11.0835,7732.3650630717,0
+EPS.US,D,20101116,000000,10.9915,10.9915,10.8787,10.8787,73521.113121258,0
+EPS.US,D,20101117,000000,10.9241,10.9439,10.9003,10.9183,80212.932585301,0
+EPS.US,D,20101118,000000,11.0202,11.0984,11.0202,11.0894,7970.7813362472,0
+EPS.US,D,20101119,000000,11.0152,11.0716,11.0152,11.0696,22450.528977873,0
+EPS.US,D,20101122,000000,11.0696,11.0696,11.0696,11.0696,1574.9617367819,0
+EPS.US,D,20101123,000000,10.9153,10.9469,10.9153,10.9301,6788.8023548265,0
+EPS.US,D,20101124,000000,11.0667,11.0786,11.0667,11.0786,22013.095730903,0
+EPS.US,D,20101126,000000,11.0132,11.0202,11.0023,11.0023,29354.498515505,0
+EPS.US,D,20101129,000000,10.9153,10.9895,10.8707,10.9776,11576.322348803,0
+EPS.US,D,20101130,000000,10.9003,10.9637,10.9003,10.9153,7129.2527110135,0
+EPS.US,D,20101201,000000,11.136,11.141,11.1202,11.136,6981.7578979473,0
+EPS.US,D,20101202,000000,11.1528,11.2518,11.1528,11.2458,16782.081059283,0
+EPS.US,D,20101203,000000,11.2429,11.2805,11.2429,11.2775,1879.0435089252,0
+EPS.US,D,20101206,000000,11.2597,11.2775,11.2458,11.2627,45472.85291599,0
+EPS.US,D,20101207,000000,11.3359,11.3389,11.2686,11.2686,28215.959787248,0
+EPS.US,D,20101208,000000,11.2904,11.2904,11.2458,11.2874,12249.141153612,0
+EPS.US,D,20101209,000000,11.327,11.327,11.2934,11.3191,11127.776478931,0
+EPS.US,D,20101210,000000,11.3705,11.3865,11.3705,11.3865,32629.69155633,0
+EPS.US,D,20101213,000000,11.4389,11.4419,11.4241,11.4299,45555.692468533,0
+EPS.US,D,20101214,000000,11.4389,11.4627,11.4161,11.4161,13352.321536271,0
+EPS.US,D,20101215,000000,11.4033,11.4389,11.3587,11.3705,15945.603626277,0
+EPS.US,D,20101216,000000,11.3893,11.427,11.3893,11.4161,26155.073358104,0
+EPS.US,D,20101217,000000,11.4419,11.4567,11.427,11.4478,9351.7772914626,0
+EPS.US,D,20101220,000000,11.4805,11.4864,11.4805,11.4864,27107.72821236,0
+EPS.US,D,20101221,000000,11.5309,11.5309,11.521,11.521,8809.2792461439,0
+EPS.US,D,20101222,000000,11.4834,11.5062,11.4834,11.4923,11073.223602865,0
+EPS.US,D,20101223,000000,11.5121,11.5121,11.4825,11.4973,9720.514324128,0
+EPS.US,D,20101227,000000,11.4547,11.5003,11.4507,11.5003,5988.6935058648,0
+EPS.US,D,20101228,000000,11.5003,11.523,11.4973,11.5032,14023.119864189,0
+EPS.US,D,20101229,000000,11.5339,11.5478,11.525,11.5478,4509.7044214204,0
+EPS.US,D,20101230,000000,11.5428,11.5448,11.4973,11.5101,161396.70431688,0
+EPS.US,D,20101231,000000,11.4785,11.5299,11.4785,11.5141,300790.41528731,0
+EPS.US,D,20110103,000000,11.5933,11.6606,11.5933,11.6319,35177.512916282,0
+EPS.US,D,20110104,000000,11.6556,11.6556,11.5636,11.626,19507.70438567,0
+EPS.US,D,20110105,000000,11.5962,11.6854,11.5962,11.6784,11891.516743849,0
+EPS.US,D,20110106,000000,11.6764,11.6784,11.626,11.6686,17721.602813745,0
+EPS.US,D,20110107,000000,11.6686,11.6686,11.6002,11.6478,46985.17986914,0
+EPS.US,D,20110110,000000,11.6002,11.615,11.5982,11.615,92588.35354462,0
+EPS.US,D,20110111,000000,11.6606,11.6884,11.6378,11.6498,96528.283482689,0
+EPS.US,D,20110112,000000,11.7309,11.7695,11.7309,11.7368,13717.017615153,0
+EPS.US,D,20110113,000000,11.7546,11.7546,11.725,11.7388,44902.068194193,0
+EPS.US,D,20110114,000000,11.7843,11.8279,11.7843,11.8081,67191.969259206,0
+EPS.US,D,20110118,000000,11.8081,11.8715,11.8081,11.8715,18202.476313878,0
+EPS.US,D,20110119,000000,11.7982,11.8625,11.725,11.7497,10332.718822197,0
+EPS.US,D,20110120,000000,11.7467,11.7566,11.6903,11.7338,60818.374905546,0
+EPS.US,D,20110121,000000,11.8012,11.8012,11.7725,11.7725,14413.071904213,0
+EPS.US,D,20110124,000000,11.7843,11.8477,11.7754,11.8407,30534.457020034,0
+EPS.US,D,20110125,000000,11.8477,11.8477,11.7814,11.8081,16984.128748415,0
+EPS.US,D,20110126,000000,11.8665,11.9289,11.8665,11.9239,18533.834524055,0
+EPS.US,D,20110127,000000,11.9169,11.9487,11.9151,11.9487,20872.536525755,0
+EPS.US,D,20110128,000000,11.8576,11.8576,11.7082,11.72,56702.663477931,0
+EPS.US,D,20110131,000000,11.7536,11.7883,11.72,11.7665,21639.307506009,0
+EPS.US,D,20110201,000000,11.8774,11.9893,11.8715,11.9863,20998.816331462,0
+EPS.US,D,20110202,000000,11.9675,11.9773,11.9427,11.9645,32374.101229579,0
+EPS.US,D,20110203,000000,11.9061,11.9833,11.9031,11.9833,30253.610732142,0
+EPS.US,D,20110204,000000,11.9912,11.9932,11.9487,11.9932,29168.614641503,0
+EPS.US,D,20110207,000000,12.0982,12.1021,12.0764,12.0852,35706.877861807,0
+EPS.US,D,20110208,000000,12.0922,12.1298,12.0922,12.1298,6147.3009418332,0
+EPS.US,D,20110209,000000,12.0991,12.117,12.0744,12.0793,15147.515254206,0
+EPS.US,D,20110210,000000,12.0368,12.0922,12.0041,12.0852,21801.955895761,0
+EPS.US,D,20110211,000000,12.0823,12.1624,12.0823,12.1416,10581.237479829,0
+EPS.US,D,20110214,000000,12.1536,12.1822,12.1397,12.1822,136644.8521598,0
+EPS.US,D,20110215,000000,12.1378,12.1397,12.1021,12.119,44609.099044952,0
+EPS.US,D,20110216,000000,12.1991,12.206,12.1744,12.1972,32486.237697047,0
+EPS.US,D,20110218,000000,12.2456,12.2624,12.2426,12.2426,25034.718921869,0
+EPS.US,D,20110222,000000,12.212,12.212,12.0219,12.0279,20898.802725342,0
+EPS.US,D,20110223,000000,11.9615,12.0298,11.9615,11.9893,19958.270732434,0
+EPS.US,D,20110224,000000,11.9773,11.9803,11.9269,11.9289,29547.454058625,0
+EPS.US,D,20110225,000000,12.0249,12.0872,12.013,12.0872,36372.624997496,0
+EPS.US,D,20110228,000000,12.1576,12.1694,12.1011,12.1576,27345.134247089,0
+EPS.US,D,20110301,000000,12.0605,12.0635,11.9783,12.0001,11346.998221639,0
+EPS.US,D,20110302,000000,11.9407,12.0308,11.9407,12.0259,17060.906870284,0
+EPS.US,D,20110303,000000,12.1288,12.1991,12.1288,12.1892,10687.312516623,0
+EPS.US,D,20110304,000000,12.0526,12.0793,12.0318,12.0447,7681.8531407888,0
+EPS.US,D,20110307,000000,12.117,12.1378,11.9803,12.013,41552.117508388,0
+EPS.US,D,20110308,000000,12.0526,12.1298,12.0526,12.119,57377.502759632,0
+EPS.US,D,20110309,000000,12.0714,12.104,12.0714,12.0991,4747.1104561502,0
+EPS.US,D,20110310,000000,11.9249,11.9407,11.8923,11.9011,23185.982566313,0
+EPS.US,D,20110311,000000,11.8378,12.0021,11.8378,11.9605,32602.415118298,0
+EPS.US,D,20110314,000000,11.8774,11.9001,11.8309,11.8695,90407.248740443,0
+EPS.US,D,20110315,000000,11.5438,11.8012,11.5438,11.7814,32878.210213962,0
+EPS.US,D,20110316,000000,11.725,11.725,11.4547,11.5557,130700.60914554,0
+EPS.US,D,20110317,000000,11.6884,11.7309,11.6498,11.6498,61679.098061246,0
+EPS.US,D,20110318,000000,11.816,11.816,11.7082,11.722,132333.15447372,0
+EPS.US,D,20110321,000000,11.9071,11.9289,11.8665,11.8813,125516.06544242,0
+EPS.US,D,20110322,000000,11.9169,11.9189,11.8754,11.8923,19537.001300593,0
+EPS.US,D,20110323,000000,11.8477,11.9249,11.816,11.9249,3785.3634558832,0
+EPS.US,D,20110324,000000,11.9734,12.0378,11.9467,12.017,42412.840664089,0
+EPS.US,D,20110325,000000,12.0427,12.1001,12.0328,12.0635,257143.06324263,0
+EPS.US,D,20110328,000000,12.0862,12.109,12.0576,12.0576,7004.9933821974,0
+EPS.US,D,20110329,000000,11.9952,12.0912,11.9952,12.0774,27993.707329203,0
+EPS.US,D,20110330,000000,12.1832,12.205,12.1704,12.202,12643.134147419,0
+EPS.US,D,20110331,000000,12.1704,12.1962,12.1704,12.1892,11529.851380302,0
+EPS.US,D,20110401,000000,12.208,12.2614,12.1812,12.208,26004.547829701,0
+EPS.US,D,20110404,000000,12.2189,12.2189,12.1991,12.2189,29538.361912615,0
+EPS.US,D,20110405,000000,12.208,12.2664,12.208,12.2426,5890.7003766359,0
+EPS.US,D,20110406,000000,12.2813,12.2912,12.2516,12.2813,24822.56884828,0
+EPS.US,D,20110407,000000,12.2971,12.2971,12.2258,12.2397,83866.965043249,0
+EPS.US,D,20110408,000000,12.2743,12.2743,12.2218,12.2218,879.91768616873,0
+EPS.US,D,20110411,000000,12.2248,12.2476,12.1348,12.1466,6750.4132938914,0
+EPS.US,D,20110412,000000,12.116,12.116,12.0764,12.0764,11010.588819234,0
+EPS.US,D,20110413,000000,12.0427,12.112,12.0427,12.0912,8440.5422134785,0
+EPS.US,D,20110414,000000,11.9734,12.0982,11.9734,12.0982,16590.135754608,0
+EPS.US,D,20110415,000000,12.116,12.1288,12.109,12.1288,4768.3254635091,0
+EPS.US,D,20110418,000000,11.9655,12.0051,11.9289,11.9734,32812.544714995,0
+EPS.US,D,20110419,000000,12.0328,12.0378,11.9922,12.0348,14754.532498845,0
+EPS.US,D,20110420,000000,12.211,12.2426,12.211,12.2218,20228.004397424,0
+EPS.US,D,20110421,000000,12.2783,12.2783,12.2743,12.2753,17880.210249713,0
+EPS.US,D,20110425,000000,12.2664,12.2694,12.2614,12.2614,2151.807889253,0
+EPS.US,D,20110426,000000,12.3842,12.4069,12.3842,12.4069,20109.806499282,0
+EPS.US,D,20110427,000000,12.4179,12.4397,12.3803,12.4397,13454.355619282,0
+EPS.US,D,20110428,000000,12.4723,12.5257,12.4723,12.5257,28209.898356573,0
+EPS.US,D,20110429,000000,12.5149,12.5485,12.5149,12.5396,5325.9770855127,0
+EPS.US,D,20110502,000000,12.604,12.604,12.5307,12.5307,17524.606316842,0
+EPS.US,D,20110503,000000,12.5228,12.5327,12.4555,12.4693,21798.925180423,0
+EPS.US,D,20110504,000000,12.3595,12.4199,12.3595,12.4179,13105.82335553,0
+EPS.US,D,20110505,000000,12.3297,12.4049,12.3297,12.3703,24979.155807357,0
+EPS.US,D,20110506,000000,12.4445,12.4465,12.3357,12.3357,15085.890709021,0
+EPS.US,D,20110509,000000,12.3644,12.4159,12.3644,12.4069,3363.0837855978,0
+EPS.US,D,20110510,000000,12.4644,12.5119,12.4644,12.4961,16444.661418432,0
+EPS.US,D,20110511,000000,12.4515,12.4663,12.3476,12.3505,15118.218339282,0
+EPS.US,D,20110512,000000,12.3387,12.4397,12.3387,12.4257,5946.2634911471,0
+EPS.US,D,20110513,000000,12.3595,12.3595,12.3228,12.3238,4465.2539298115,0
+EPS.US,D,20110516,000000,12.2971,12.3535,12.2971,12.3228,6774.6590165873,0
+EPS.US,D,20110517,000000,12.2288,12.2694,12.2288,12.2694,4100.5578509287,0
+EPS.US,D,20110518,000000,12.2813,12.3931,12.2813,12.3931,25387.292139403,0
+EPS.US,D,20110519,000000,12.3813,12.4069,12.3813,12.4069,4060.1483131023,0
+EPS.US,D,20110520,000000,12.2912,12.3565,12.2912,12.3139,16403.241642161,0
+EPS.US,D,20110523,000000,12.1258,12.1368,12.1258,12.1368,1228.449949921,0
+EPS.US,D,20110524,000000,12.1872,12.1872,12.1348,12.1614,32527.657473318,0
+EPS.US,D,20110525,000000,12.1614,12.1734,12.1526,12.1526,12658.287724104,0
+EPS.US,D,20110526,000000,12.116,12.214,12.116,12.214,6823.1504619789,0
+EPS.US,D,20110527,000000,12.2813,12.2941,12.2743,12.2743,7605.0750189187,0
+EPS.US,D,20110531,000000,12.3813,12.3813,12.3189,12.3446,9344.705622343,0
+EPS.US,D,20110601,000000,12.3595,12.3595,12.1832,12.1832,9037.5931348628,0
+EPS.US,D,20110602,000000,12.1496,12.1496,12.112,12.116,9439.6680362349,0
+EPS.US,D,20110603,000000,12.0576,12.0635,12.0001,12.0001,8064.7335116934,0
+EPS.US,D,20110606,000000,11.9407,11.9467,11.9169,11.9169,15705.16687621,0
+EPS.US,D,20110607,000000,11.9417,11.9665,11.8813,11.8813,17182.135483763,0
+EPS.US,D,20110608,000000,11.8665,11.8923,11.8141,11.8141,17077.070685414,0
+EPS.US,D,20110609,000000,11.8923,11.9585,11.8923,11.9527,12436.035266059,0
+EPS.US,D,20110610,000000,11.8249,11.8249,11.7744,11.8041,3446.9335765875,0
+EPS.US,D,20110613,000000,11.7903,11.8081,11.7546,11.7695,11845.045775348,0
+EPS.US,D,20110614,000000,11.8953,11.9437,11.8953,11.8981,23409.245262804,0
+EPS.US,D,20110615,000000,11.715,11.8477,11.715,11.718,6777.6897319242,0
+EPS.US,D,20110616,000000,11.7497,11.7715,11.7012,11.7329,14190.819446168,0
+EPS.US,D,20110617,000000,11.8447,11.8447,11.7715,11.7715,12868.4173208,0
+EPS.US,D,20110620,000000,11.816,11.8279,11.8022,11.8279,1717.4053576198,0
+EPS.US,D,20110621,000000,11.9101,12.0021,11.8923,11.9793,20400.755171632,0
+EPS.US,D,20110622,000000,11.9883,12.0091,11.9269,11.9269,19228.878574668,0
+EPS.US,D,20110623,000000,11.7458,11.8417,11.7458,11.8279,4629.9227964538,0
+EPS.US,D,20110624,000000,11.7546,11.7566,11.7428,11.7428,2042.7021371219,0
+EPS.US,D,20110627,000000,11.8249,11.8893,11.8249,11.8378,25024.616537412,0
+EPS.US,D,20110628,000000,11.9377,11.9813,11.9189,11.9447,5826.0451161137,0
+EPS.US,D,20110629,000000,12.0585,12.0922,12.0516,12.0922,48330.817478758,0
+EPS.US,D,20110630,000000,12.205,12.2189,12.1764,12.216,14165.563485027,0
+EPS.US,D,20110701,000000,12.1832,12.3871,12.1774,12.3871,57395.687051653,0
+EPS.US,D,20110705,000000,12.3219,12.3495,12.3159,12.3495,1901.2687547297,0
+EPS.US,D,20110706,000000,12.3387,12.3703,12.3387,12.3703,11097.469325561,0
+EPS.US,D,20110707,000000,12.4614,12.505,12.4614,12.4812,2582.1694671036,0
+EPS.US,D,20110708,000000,12.3238,12.3871,12.3238,12.3793,13417.987035239,0
+EPS.US,D,20110711,000000,12.21,12.21,12.203,12.203,3399.4523696415,0
+EPS.US,D,20110712,000000,12.1912,12.2387,12.1882,12.2387,23886.077809154,0
+EPS.US,D,20110713,000000,12.2654,12.2654,12.203,12.203,3337.8278244564,0
+EPS.US,D,20110714,000000,12.203,12.2704,12.0972,12.0972,125614.05857165,0
+EPS.US,D,20110715,000000,12.1576,12.1576,12.104,12.1516,24398.268701104,0
+EPS.US,D,20110718,000000,12.1298,12.1298,12.0269,12.0328,5729.0622253305,0
+EPS.US,D,20110719,000000,12.1634,12.2654,12.1516,12.2634,11251.025569301,0
+EPS.US,D,20110720,000000,12.2575,12.2832,12.2466,12.2466,13587.70709411,0
+EPS.US,D,20110721,000000,12.31,12.31,12.31,12.31,370.75750955674,0
+EPS.US,D,20110722,000000,12.4049,12.4417,12.3644,12.4417,81729.300492235,0
+EPS.US,D,20110725,000000,12.3585,12.4159,12.3159,12.3495,51085.737720069,0
+EPS.US,D,20110726,000000,12.3357,12.3466,12.31,12.31,8426.3988752392,0
+EPS.US,D,20110727,000000,12.2179,12.2179,12.0526,12.0862,24085.094782949,0
+EPS.US,D,20110728,000000,12.0585,12.1516,12.0556,12.0813,26635.946858238,0
+EPS.US,D,20110729,000000,11.9081,12.0467,11.8754,11.9417,17144.756661274,0
+EPS.US,D,20110801,000000,12.0407,12.0407,11.7843,11.8893,17071.00925474,0
+EPS.US,D,20110802,000000,11.8279,11.8625,11.622,11.622,50253.301240846,0
+EPS.US,D,20110803,000000,11.6082,11.6724,11.4646,11.6724,73393.823077105,0
+EPS.US,D,20110804,000000,11.5032,11.5101,11.1251,11.1251,100632.8822874,0
+EPS.US,D,20110805,000000,11.2726,11.2726,10.8509,11.2192,52474.81558285,0
+EPS.US,D,20110808,000000,10.8489,10.9281,10.4886,10.4886,106036.64773323,0
+EPS.US,D,20110809,000000,10.6064,10.8737,10.3164,10.8737,105880.06077416,0
+EPS.US,D,20110810,000000,10.6984,10.7648,10.5738,10.5946,14267.597568037,0
+EPS.US,D,20110811,000000,10.5638,10.9954,10.5638,10.9578,111675.7987369,0
+EPS.US,D,20110812,000000,11.0251,11.0449,10.9361,10.9687,56081.366833851,0
+EPS.US,D,20110815,000000,11.0914,11.1796,11.0914,11.1796,15833.467158808,0
+EPS.US,D,20110816,000000,11.1232,11.143,11.0449,11.143,14357.508789702,0
+EPS.US,D,20110817,000000,11.1548,11.1578,11.0508,11.1033,60438.525249978,0
+EPS.US,D,20110818,000000,10.6688,10.74,10.645,10.652,8383.9688605216,0
+EPS.US,D,20110819,000000,10.743,10.743,10.5064,10.5114,8873.934506666,0
+EPS.US,D,20110822,000000,10.6578,10.6578,10.5312,10.544,7447.477821396,0
+EPS.US,D,20110823,000000,10.554,10.8341,10.554,10.8341,26306.609124953,0
+EPS.US,D,20110824,000000,10.843,10.9786,10.8261,10.9033,14141.31776233,0
+EPS.US,D,20110825,000000,11.0687,11.0687,10.843,10.843,6083.6559197567,0
+EPS.US,D,20110826,000000,10.9113,10.9786,10.9063,10.9786,9950.8486897382,0
+EPS.US,D,20110829,000000,11.0974,11.2726,11.0974,11.2597,6959.5326521428,0
+EPS.US,D,20110830,000000,11.3072,11.3072,11.3072,11.3072,3720.708195361,0
+EPS.US,D,20110831,000000,11.4131,11.4131,11.2855,11.2855,88490.826409028,0
+EPS.US,D,20110901,000000,11.331,11.3379,11.2192,11.2192,22952.617485366,0
+EPS.US,D,20110902,000000,10.9311,10.9311,10.9311,10.9311,1496.1631380205,0
+EPS.US,D,20110906,000000,10.6876,10.8657,10.64,10.8657,22575.798545135,0
+EPS.US,D,20110907,000000,11.0489,11.1082,11.0489,11.0964,7423.2320987001,0
+EPS.US,D,20110908,000000,11.137,11.137,11.0518,11.0518,7919.2591755186,0
+EPS.US,D,20110909,000000,10.9361,10.9361,10.7361,10.7975,6890.836437838,0
+EPS.US,D,20110912,000000,10.639,10.74,10.6302,10.74,2735.7257108438,0
+EPS.US,D,20110913,000000,10.8875,10.9687,10.8598,10.9361,12415.830497145,0
+EPS.US,D,20110914,000000,10.9647,11.1894,10.9647,11.1142,6912.0514451968,0
+EPS.US,D,20110915,000000,11.1232,11.2221,11.1232,11.2221,3665.1450808498,0
+EPS.US,D,20110916,000000,11.3587,11.3587,11.3122,11.3339,19841.083072737,0
+EPS.US,D,20110919,000000,11.2162,11.2696,11.2102,11.2468,4502.6327523008,0
+EPS.US,D,20110920,000000,11.3607,11.3855,11.3607,11.3855,4923.9021841405,0
+EPS.US,D,20110921,000000,11.1686,11.2072,10.939,10.939,3922.7558844927,0
+EPS.US,D,20110922,000000,10.5599,10.6034,10.5599,10.5975,3292.3670944017,0
+EPS.US,D,20110923,000000,10.6262,10.637,10.5421,10.637,16236.552298627,0
+EPS.US,D,20110926,000000,10.5985,10.8717,10.5985,10.8717,54942.828105594,0
+EPS.US,D,20110927,000000,11.0835,11.1974,10.9647,10.9647,17524.606316842,0
+EPS.US,D,20110928,000000,11.0142,11.0816,10.8737,10.8737,11663.20285513,0
+EPS.US,D,20110929,000000,10.9013,10.9013,10.7292,10.8717,1848.7363555554,0
+EPS.US,D,20110930,000000,10.7509,10.7777,10.643,10.643,3430.769761457,0
+EPS.US,D,20111003,000000,10.5609,10.6322,10.3332,10.3332,18292.387535543,0
+EPS.US,D,20111004,000000,10.2619,10.4085,10.1452,10.4085,13008.840464748,0
+EPS.US,D,20111005,000000,10.6134,10.64,10.6134,10.64,19662.270867855,0
+EPS.US,D,20111006,000000,10.8815,10.9221,10.8815,10.9221,2373.0501088523,0
+EPS.US,D,20111007,000000,10.9033,10.9766,10.9033,10.9766,13344.239628706,0
+EPS.US,D,20111010,000000,11.1628,11.1628,11.139,11.139,1638.6067588584,0
+EPS.US,D,20111011,000000,11.2182,11.2488,11.2182,11.2399,16174.927753442,0
+EPS.US,D,20111012,000000,11.3973,11.3973,11.3973,11.3973,737.47406533085,0
+EPS.US,D,20111014,000000,11.4547,11.4567,11.4547,11.4547,4520.8170443227,0
+EPS.US,D,20111017,000000,11.4053,11.4053,11.2607,11.2914,8451.6548363807,0
+EPS.US,D,20111018,000000,11.3429,11.4893,11.3429,11.4893,2990.3057991498,0
+EPS.US,D,20111019,000000,11.4834,11.5161,11.3667,11.3667,10320.59596085,0
+EPS.US,D,20111020,000000,11.3667,11.3923,11.3072,11.3923,4950.1683837276,0
+EPS.US,D,20111021,000000,11.5646,11.5904,11.5626,11.5626,6286.7138473341,0
+EPS.US,D,20111024,000000,11.6913,11.7586,11.6913,11.7289,4302.6055400604,0
+EPS.US,D,20111025,000000,11.6121,11.6696,11.5982,11.5982,11340.936790965,0
+EPS.US,D,20111026,000000,11.5013,11.6884,11.4834,11.6715,10197.346870479,0
+EPS.US,D,20111027,000000,11.9744,11.9744,11.9279,11.9417,11244.964138627,0
+EPS.US,D,20111028,000000,12.0338,12.0338,11.9952,12.0189,10067.026110989,0
+EPS.US,D,20111031,000000,11.8635,11.9001,11.7962,11.7962,220184.49994665,0
+EPS.US,D,20111101,000000,11.529,11.5517,11.3973,11.4656,58135.181593876,0
+EPS.US,D,20111102,000000,11.5953,11.5953,11.5111,11.5725,5700.7755488521,0
+EPS.US,D,20111103,000000,11.6696,11.7744,11.6696,11.7606,5307.7927934908,0
+EPS.US,D,20111104,000000,11.718,11.718,11.718,11.718,3159.0156195748,0
+EPS.US,D,20111107,000000,11.6536,11.7893,11.6536,11.7893,9476.0366202786,0
+EPS.US,D,20111108,000000,11.8012,11.9259,11.8012,11.9259,2597.3230437885,0
+EPS.US,D,20111109,000000,11.7458,11.7458,11.521,11.529,88510.020939495,0
+EPS.US,D,20111111,000000,11.7952,11.8873,11.7952,11.8873,19214.735236429,0
+EPS.US,D,20111114,000000,11.7952,11.7952,11.7062,11.7378,16835.623696902,0
+EPS.US,D,20111115,000000,11.7002,11.8527,11.6696,11.8527,64422.905679655,0
+EPS.US,D,20111116,000000,11.6408,11.7834,11.5874,11.5923,175040.98476394,0
+EPS.US,D,20111117,000000,11.5626,11.5626,11.3855,11.3855,3778.2917867635,0
+EPS.US,D,20111118,000000,11.4389,11.4983,11.4191,11.4359,22748.549319342,0
+EPS.US,D,20111121,000000,11.2062,11.2775,11.1508,11.2458,21566.570337922,0
+EPS.US,D,20111122,000000,11.1538,11.235,10.9855,11.1806,307841.87963801,0
+EPS.US,D,20111123,000000,11.0192,11.0192,10.9737,10.9885,6095.7787811046,0
+EPS.US,D,20111125,000000,10.8905,10.9737,10.8875,10.9737,6000.8163672127,0
+EPS.US,D,20111128,000000,11.226,11.226,11.1726,11.1726,9816.4869764656,0
+EPS.US,D,20111129,000000,11.2092,11.3053,11.2092,11.3053,5276.4754016754,0
+EPS.US,D,20111130,000000,11.5962,11.6556,11.5962,11.6448,5604.8028965145,0
+EPS.US,D,20111201,000000,11.7358,11.7358,11.6696,11.6972,7901.0748834967,0
+EPS.US,D,20111202,000000,11.8249,11.8249,11.7378,11.7378,1308.258787128,0
+EPS.US,D,20111206,000000,11.8002,11.8823,11.7705,11.8823,27440.096660982,0
+EPS.US,D,20111207,000000,11.8041,11.8339,11.7477,11.8101,16749.753429021,0
+EPS.US,D,20111208,000000,11.7982,11.7982,11.6884,11.6992,18115.595807552,0
+EPS.US,D,20111209,000000,11.816,11.8417,11.8101,11.8101,8885.0471295683,0
+EPS.US,D,20111212,000000,11.5755,11.5953,11.5705,11.5923,3402.4830849785,0
+EPS.US,D,20111213,000000,11.713,11.713,11.5458,11.5458,4160.1619192225,0
+EPS.US,D,20111214,000000,11.5488,11.5488,11.4329,11.4329,13348.280582488,0
+EPS.US,D,20111215,000000,11.5458,11.5458,11.5141,11.521,6410.9731761501,0
+EPS.US,D,20111216,000000,11.624,11.624,11.5557,11.5557,2808.4628789312,0
+EPS.US,D,20111220,000000,11.5596,11.7062,11.5596,11.6972,14381.754512397,0
+EPS.US,D,20111221,000000,11.6784,11.7378,11.6656,11.7378,27845.20227769,0
+EPS.US,D,20111222,000000,11.8219,11.8665,11.8131,11.8625,4293.5133940495,0
+EPS.US,D,20111223,000000,11.9358,11.9507,11.9329,11.9329,6553.416796988,0
+EPS.US,D,20111227,000000,11.9893,12.017,11.9645,11.9645,10920.677597571,0
+EPS.US,D,20111228,000000,11.9893,11.9893,11.8219,11.8407,24615.46996692,0
+EPS.US,D,20111229,000000,11.8605,11.9358,11.8605,11.9358,30786.006393003,0
+EPS.US,D,20111230,000000,11.9397,11.9397,11.9329,11.9329,14576.730532409,0
+EPS.US,D,20120103,000000,12.1358,12.1812,12.111,12.1248,33461.117797108,0
+EPS.US,D,20120104,000000,12.0982,12.1338,12.0734,12.1338,30281.89740862,0
+EPS.US,D,20120105,000000,12.1248,12.1832,12.1248,12.1832,2462.9613305159,0
+EPS.US,D,20120106,000000,12.119,12.1734,12.119,12.1614,10622.657256101,0
+EPS.US,D,20120109,000000,12.1526,12.1932,12.1358,12.1872,17445.80771808,0
+EPS.US,D,20120110,000000,12.3159,12.3288,12.2832,12.2931,11603.598786836,0
+EPS.US,D,20120111,000000,12.2436,12.309,12.2288,12.309,4661.2401882693,0
+EPS.US,D,20120112,000000,12.309,12.3644,12.2931,12.3625,3324.6947246628,0
+EPS.US,D,20120113,000000,12.2377,12.2724,12.2377,12.2724,4679.4244802911,0
+EPS.US,D,20120117,000000,12.3683,12.3683,12.3683,12.3683,1340.5864173891,0
+EPS.US,D,20120118,000000,12.3347,12.4575,12.3347,12.4575,5439.1237914265,0
+EPS.US,D,20120119,000000,12.4832,12.5307,12.4832,12.5307,19633.984191377,0
+EPS.US,D,20120120,000000,12.502,12.5257,12.502,12.5119,3729.8003413719,0
+EPS.US,D,20120123,000000,12.5307,12.5802,12.5307,12.5752,14046.355348438,0
+EPS.US,D,20120124,000000,12.5149,12.5347,12.505,12.5079,12583.530079125,0
+EPS.US,D,20120125,000000,12.6109,12.6614,12.6089,12.6584,13257.359122379,0
+EPS.US,D,20120126,000000,12.701,12.704,12.5376,12.5376,25238.787087891,0
+EPS.US,D,20120127,000000,12.5228,12.5752,12.5119,12.5545,6041.225905039,0
+EPS.US,D,20120130,000000,12.4119,12.5149,12.4119,12.5149,22258.583673198,0
+EPS.US,D,20120131,000000,12.4624,12.4961,12.4624,12.4911,1354.7297556283,0
+EPS.US,D,20120201,000000,12.6584,12.6832,12.597,12.597,21642.338221346,0
+EPS.US,D,20120202,000000,12.6664,12.6664,12.6218,12.6277,32125.582571947,0
+EPS.US,D,20120203,000000,12.8227,12.8227,12.8099,12.8197,5813.9222547658,0
+EPS.US,D,20120206,000000,12.8148,12.8495,12.7831,12.8257,188673.14234967,0
+EPS.US,D,20120207,000000,12.7999,12.8643,12.7831,12.8356,6882.7545302727,0
+EPS.US,D,20120208,000000,12.9147,12.9147,12.8197,12.8901,5478.5230908071,0
+EPS.US,D,20120209,000000,12.8901,12.9405,12.8881,12.9316,14177.686346374,0
+EPS.US,D,20120210,000000,12.8247,12.9079,12.7831,12.7831,30655.685633513,0
+EPS.US,D,20120213,000000,12.8316,12.8979,12.8247,12.8979,19368.291480169,0
+EPS.US,D,20120214,000000,12.8524,12.8554,12.8069,12.8118,10981.29190431,0
+EPS.US,D,20120215,000000,12.9207,12.9455,12.7999,12.8356,12895.693758833,0
+EPS.US,D,20120216,000000,12.9316,12.9999,12.9316,12.9712,8521.3612891312,0
+EPS.US,D,20120217,000000,13.0147,13.0464,12.989,13.0326,2642.7837738432,0
+EPS.US,D,20120221,000000,13.0702,13.0811,12.9959,12.9959,22525.286622852,0
+EPS.US,D,20120223,000000,13.0108,13.0435,12.991,13.0147,24079.033352275,0
+EPS.US,D,20120224,000000,13.091,13.091,13.0128,13.0375,12743.147753539,0
+EPS.US,D,20120227,000000,12.9771,13.0722,12.9316,13.0722,5585.608366047,0
+EPS.US,D,20120228,000000,13.1128,13.1196,13.1128,13.1196,6629.1846804124,0
+EPS.US,D,20120229,000000,13.1662,13.1662,13.084,13.088,7460.6109211895,0
+EPS.US,D,20120301,000000,13.1326,13.1454,13.1177,13.1454,2576.1080364297,0
+EPS.US,D,20120302,000000,13.0979,13.1128,13.091,13.094,16630.545292434,0
+EPS.US,D,20120305,000000,13.088,13.088,13.0187,13.0543,11818.779575761,0
+EPS.US,D,20120306,000000,12.8791,12.9079,12.8148,12.8257,17839.800711887,0
+EPS.US,D,20120307,000000,12.9345,12.9405,12.9147,12.9227,9540.6918808008,0
+EPS.US,D,20120308,000000,13.0157,13.0474,13.0157,13.0474,2359.9170090587,0
+EPS.US,D,20120309,000000,13.1434,13.1434,13.082,13.1058,5792.707247407,0
+EPS.US,D,20120312,000000,13.084,13.1355,13.0632,13.0979,12085.482525415,0
+EPS.US,D,20120313,000000,13.189,13.28,13.1712,13.28,6573.6215659012,0
+EPS.US,D,20120314,000000,13.3612,13.3612,13.3038,13.3384,15497.057756404,0
+EPS.US,D,20120315,000000,13.3473,13.4215,13.3473,13.4127,6781.7306857069,0
+EPS.US,D,20120316,000000,13.4345,13.4443,13.4117,13.4315,8052.6106503455,0
+EPS.US,D,20120319,000000,13.5265,13.5265,13.4998,13.5176,4655.1787575953,0
+EPS.US,D,20120320,000000,13.4157,13.4503,13.4067,13.4325,10470.111250807,0
+EPS.US,D,20120321,000000,13.4621,13.4621,13.4355,13.4355,4615.7794582146,0
+EPS.US,D,20120322,000000,13.3038,13.3305,13.2929,13.2929,2970.1010302366,0
+EPS.US,D,20120323,000000,13.3711,13.3711,13.3404,13.3404,12252.171868948,0
+EPS.US,D,20120327,000000,13.5691,13.5691,13.5315,13.5315,43669.577290489,0
+EPS.US,D,20120328,000000,13.3919,13.4037,13.3781,13.4037,9357.8387221366,0
+EPS.US,D,20120329,000000,13.3375,13.4117,13.285,13.3859,24096.207405852,0
+EPS.US,D,20120330,000000,13.4483,13.4829,13.3989,13.4533,32907.507128886,0
+EPS.US,D,20120402,000000,13.4443,13.6018,13.4443,13.5631,11295.47606091,0
+EPS.US,D,20120403,000000,13.5364,13.5413,13.4315,13.4809,20803.840311449,0
+EPS.US,D,20120404,000000,13.3236,13.3781,13.3236,13.3781,8720.3782629259,0
+EPS.US,D,20120405,000000,13.3454,13.3839,13.3206,13.3483,14148.38943145,0
+EPS.US,D,20120409,000000,13.1632,13.2038,13.1266,13.2038,12272.376637862,0
+EPS.US,D,20120410,000000,13.1157,13.1236,12.9692,12.9861,11789.482660837,0
+EPS.US,D,20120411,000000,13.0732,13.0969,13.0632,13.0761,23756.76728811,0
+EPS.US,D,20120412,000000,13.0573,13.2484,13.0573,13.2216,14033.222248645,0
+EPS.US,D,20120413,000000,13.1434,13.1434,13.0761,13.0761,10594.370579623,0
+EPS.US,D,20120416,000000,13.0662,13.0979,13.0524,13.0979,6141.2395111593,0
+EPS.US,D,20120417,000000,13.178,13.2157,13.1464,13.2157,5560.3524049055,0
+EPS.US,D,20120418,000000,13.1998,13.2662,13.188,13.2424,25679.251050198,0
+EPS.US,D,20120419,000000,13.2384,13.2384,13.094,13.094,10099.35374125,0
+EPS.US,D,20120420,000000,13.2316,13.2355,13.1514,13.1514,7950.576567334,0
+EPS.US,D,20120423,000000,12.989,13.0553,12.9722,13.0553,18052.961023921,0
+EPS.US,D,20120424,000000,13.0474,13.1058,13.0474,13.0969,11783.421230163,0
+EPS.US,D,20120425,000000,13.2157,13.2612,13.2038,13.2612,14702.000099671,0
+EPS.US,D,20120426,000000,13.288,13.3622,13.288,13.3622,6321.0619544865,0
+EPS.US,D,20120427,000000,13.3622,13.4008,13.3513,13.3661,4814.7964320094,0
+EPS.US,D,20120430,000000,13.3177,13.3177,13.2761,13.285,8209.1976094226,0
+EPS.US,D,20120501,000000,13.284,13.4611,13.0553,13.4503,14001.90485683,0
+EPS.US,D,20120502,000000,13.3097,13.3375,13.2998,13.3375,4240.9809948752,0
+EPS.US,D,20120503,000000,13.2128,13.2266,13.1998,13.2128,5104.7348659134,0
+EPS.US,D,20120504,000000,13.0296,13.0375,13.0296,13.0375,1521.419099162,0
+EPS.US,D,20120507,000000,13.0019,13.0375,13.0019,13.0375,9964.9920279774,0
+EPS.US,D,20120508,000000,12.9345,12.9573,12.8633,12.9543,6600.898003934,0
+EPS.US,D,20120509,000000,12.8257,12.9207,12.8257,12.8881,2543.7804061686,0
+EPS.US,D,20120510,000000,12.9722,12.9801,12.9227,12.9227,22583.8804527,0
+EPS.US,D,20120511,000000,12.9543,12.9543,12.8821,12.8949,2158.8795583726,0
+EPS.US,D,20120514,000000,12.7336,12.7604,12.6822,12.7286,13158.355754705,0
+EPS.US,D,20120515,000000,12.7286,12.7514,12.688,12.703,6006.8777978866,0
+EPS.US,D,20120516,000000,12.6644,12.6644,12.5812,12.5812,7309.0751543407,0
+EPS.US,D,20120517,000000,12.5654,12.5654,12.4407,12.4407,6547.355366314,0
+EPS.US,D,20120518,000000,12.4407,12.4407,12.2852,12.2852,18765.17912811,0
+EPS.US,D,20120521,000000,12.2961,12.4644,12.2961,12.4644,15027.296879173,0
+EPS.US,D,20120522,000000,12.503,12.5812,12.4436,12.4436,7575.7781039946,0
+EPS.US,D,20120523,000000,12.3861,12.5059,12.3189,12.5059,21884.795448304,0
+EPS.US,D,20120524,000000,12.5436,12.5436,12.5436,12.5436,817.28290253789,0
+EPS.US,D,20120525,000000,12.5317,12.5337,12.5238,12.5238,2887.2614776926,0
+EPS.US,D,20120529,000000,12.6396,12.6426,12.5832,12.6426,22323.238933721,0
+EPS.US,D,20120530,000000,12.4614,12.4891,12.4614,12.4891,1286.0335413235,0
+EPS.US,D,20120531,000000,12.4099,12.4683,12.4099,12.4287,5262.3320634362,0
+EPS.US,D,20120601,000000,12.2496,12.2496,12.1397,12.1397,5439.1237914265,0
+EPS.US,D,20120604,000000,12.0694,12.1238,12.0031,12.11,30378.880299403,0
+EPS.US,D,20120605,000000,12.0862,12.1862,12.0862,12.1784,4432.9262995504,0
+EPS.US,D,20120606,000000,12.2832,12.4595,12.2832,12.4595,13653.372593077,0
+EPS.US,D,20120607,000000,12.4981,12.5614,12.4832,12.4832,108240.98802166,0
+EPS.US,D,20120608,000000,12.5703,12.5703,12.5703,12.5703,359.6448866545,0
+EPS.US,D,20120611,000000,12.5683,12.5683,12.4723,12.4723,24777.108118226,0
+EPS.US,D,20120612,000000,12.4812,12.5525,12.4644,12.5525,4798.6326168788,0
+EPS.US,D,20120614,000000,12.5337,12.6346,12.4921,12.6178,34986.577850053,0
+EPS.US,D,20120615,000000,12.7098,12.7406,12.7098,12.7406,5141.1034499571,0
+EPS.US,D,20120618,000000,12.7118,12.7821,12.7118,12.7514,3418.646900109,0
+EPS.US,D,20120619,000000,12.9009,12.9435,12.9009,12.9118,2515.4937296902,0
+EPS.US,D,20120620,000000,12.9049,12.9177,12.8693,12.8693,4953.1990990646,0
+EPS.US,D,20120621,000000,12.7831,12.7831,12.7831,12.7831,3672.2167499694,0
+EPS.US,D,20120622,000000,12.6802,12.6822,12.6702,12.6822,15571.815401383,0
+EPS.US,D,20120625,000000,12.5495,12.5495,12.4455,12.4703,4193.4997879293,0
+EPS.US,D,20120626,000000,12.5277,12.5545,12.4653,12.5545,22699.047635505,0
+EPS.US,D,20120627,000000,12.6594,12.6702,12.6386,12.6534,7087.8329347415,0
+EPS.US,D,20120628,000000,12.5376,12.6178,12.4891,12.6178,40406.507111012,0
+EPS.US,D,20120629,000000,12.8059,12.9009,12.8059,12.8989,44217.126528036,0
+EPS.US,D,20120702,000000,12.9495,12.9731,12.8771,12.9197,10015.50395026,0
+EPS.US,D,20120703,000000,13.0494,13.0494,13.0435,13.0435,2095.2345362961,0
+EPS.US,D,20120705,000000,12.9949,13.0464,12.9949,12.9999,16136.538692506,0
+EPS.US,D,20120706,000000,12.8197,12.8197,12.8069,12.8069,7874.8086839096,0
+EPS.US,D,20120709,000000,12.8128,12.8128,12.8128,12.8128,419.24895494836,0
+EPS.US,D,20120711,000000,12.7,12.7,12.7,12.7,356.61417131752,0
+EPS.US,D,20120712,000000,12.7,12.7,12.691,12.691,1842.6749248815,0
+EPS.US,D,20120713,000000,12.7861,12.8643,12.7861,12.8643,12944.185204225,0
+EPS.US,D,20120716,000000,12.8128,12.8534,12.8128,12.8495,3292.3670944017,0
+EPS.US,D,20120717,000000,12.9277,12.9277,12.795,12.8712,4394.5372386154,0
+EPS.US,D,20120718,000000,13.0108,13.0652,13.0108,13.0197,11779.38027638,0
+EPS.US,D,20120719,000000,13.0435,13.0435,13.0435,13.0435,1176.9277891924,0
+EPS.US,D,20120720,000000,12.991,12.991,12.9495,12.9495,1888.1356549361,0
+EPS.US,D,20120723,000000,12.7554,12.7831,12.7098,12.7831,4394.5372386154,0
+EPS.US,D,20120724,000000,12.7306,12.7306,12.6079,12.6752,7839.4503383115,0
+EPS.US,D,20120725,000000,12.703,12.703,12.6644,12.6644,1305.228071791,0
+EPS.US,D,20120726,000000,12.9059,12.9059,12.8534,12.8911,1231.480665258,0
+EPS.US,D,20120727,000000,12.9949,13.1355,12.9623,13.1028,20799.799357667,0
+EPS.US,D,20120730,000000,13.0999,13.0999,13.0999,13.0999,1502.2245686945,0
+EPS.US,D,20120731,000000,13.1474,13.1474,13.088,13.088,5000.6803060106,0
+EPS.US,D,20120801,000000,13.1177,13.1177,13.0177,13.0177,107506.54467166,0
+EPS.US,D,20120802,000000,12.9702,12.9702,12.9495,12.9702,3115.5753664114,0
+EPS.US,D,20120803,000000,13.2068,13.2068,13.2068,13.2068,1986.128784165,0
+EPS.US,D,20120806,000000,13.2464,13.2751,13.2464,13.2751,99720.63697097,0
+EPS.US,D,20120807,000000,13.2751,13.3335,13.2751,13.3058,47457.971461709,0
+EPS.US,D,20120808,000000,13.3107,13.3434,13.3107,13.3434,2011.3847453065,0
+EPS.US,D,20120809,000000,13.3523,13.3523,13.3335,13.3335,3115.5753664114,0
+EPS.US,D,20120810,000000,13.3058,13.3523,13.3028,13.3463,78270.2440543,0
+EPS.US,D,20120813,000000,13.3275,13.3523,13.3077,13.3384,3678.2781806433,0
+EPS.US,D,20120814,000000,13.4255,13.4255,13.3384,13.3384,6941.3483601209,0
+EPS.US,D,20120815,000000,13.3721,13.3781,13.3691,13.3781,2831.6983631813,0
+EPS.US,D,20120816,000000,13.4365,13.4829,13.4275,13.4423,57618.949748144,0
+EPS.US,D,20120817,000000,13.4859,13.4859,13.4691,13.4829,5487.6152368181,0
+EPS.US,D,20120820,000000,13.4691,13.4869,13.4533,13.479,10332.718822197,0
+EPS.US,D,20120821,000000,13.5384,13.5651,13.5156,13.5651,5335.0692315236,0
+EPS.US,D,20120822,000000,13.4365,13.4483,13.3869,13.4394,31509.337120095,0
+EPS.US,D,20120823,000000,13.3899,13.3899,13.3335,13.3335,7318.1673003516,0
+EPS.US,D,20120824,000000,13.2969,13.383,13.2969,13.383,2927.6710155189,0
+EPS.US,D,20120827,000000,13.4513,13.4513,13.3869,13.4047,14033.222248645,0
+EPS.US,D,20120828,000000,13.3929,13.4127,13.3929,13.4127,2955.9576919974,0
+EPS.US,D,20120829,000000,13.3998,13.4394,13.3959,13.3998,81701.013815756,0
+EPS.US,D,20120830,000000,13.3058,13.3305,13.2998,13.2998,7928.3513215295,0
+EPS.US,D,20120831,000000,13.4453,13.4453,13.3711,13.38,4222.7967028534,0
+EPS.US,D,20120904,000000,13.3147,13.3929,13.3048,13.3513,72594.724466588,0
+EPS.US,D,20120905,000000,13.3661,13.3781,13.3424,13.3424,13308.881283108,0
+EPS.US,D,20120906,000000,13.6255,13.6284,13.6116,13.6116,5917.9768146687,0
+EPS.US,D,20120910,000000,13.681,13.681,13.6572,13.6572,2405.3777391134,0
+EPS.US,D,20120911,000000,13.7008,13.7008,13.6512,13.666,356012.06920391,0
+EPS.US,D,20120912,000000,13.7116,13.7116,13.7056,13.7056,2623.5892433756,0
+EPS.US,D,20120913,000000,13.7146,13.9423,13.7146,13.9155,236634.21255731,0
+EPS.US,D,20120914,000000,14.0165,14.0531,13.9868,13.9868,92547.944006794,0
+EPS.US,D,20120917,000000,13.9967,13.9967,13.9403,13.9551,16801.27558975,0
+EPS.US,D,20120918,000000,13.9313,13.9423,13.9007,13.9225,23269.832357302,0
+EPS.US,D,20120919,000000,14.0085,14.0085,13.9096,13.9403,23065.76419128,0
+EPS.US,D,20120920,000000,13.867,13.9423,13.8363,13.9225,12787.598245147,0
+EPS.US,D,20120921,000000,14.0215,14.0215,13.9313,13.9313,10791.367076527,0
+EPS.US,D,20120924,000000,13.8571,13.9255,13.8571,13.9096,47919.650431375,0
+EPS.US,D,20120925,000000,13.9096,13.9096,13.7938,13.7938,882.94840150571,0
+EPS.US,D,20120926,000000,13.7423,13.7423,13.667,13.6848,5010.7826904672,0
+EPS.US,D,20120927,000000,13.7334,13.8205,13.7284,13.7938,7363.6280304063,0
+EPS.US,D,20120928,000000,13.6918,13.7621,13.6918,13.7482,13004.799510964,0
+EPS.US,D,20121001,000000,13.8205,13.8799,13.776,13.776,7296.9522929928,0
+EPS.US,D,20121002,000000,13.7819,13.8235,13.7384,13.7888,9520.4871118876,0
+EPS.US,D,20121003,000000,13.8106,13.8522,13.7898,13.8522,2930.7017308559,0
+EPS.US,D,20121004,000000,13.9651,13.9651,13.9453,13.9481,2231.6167264601,0
+EPS.US,D,20121005,000000,14.0511,14.0511,13.9313,13.9313,8098.0713804002,0
+EPS.US,D,20121008,000000,13.9255,13.9255,13.9067,13.9067,102901.87783635,0
+EPS.US,D,20121009,000000,13.9007,13.9007,13.8106,13.8106,4213.7045568424,0
+EPS.US,D,20121010,000000,13.769,13.769,13.6898,13.7076,4495.5610831812,0
+EPS.US,D,20121011,000000,13.7611,13.7611,13.7611,13.7611,1024.3817838979,0
+EPS.US,D,20121012,000000,13.67,13.7096,13.6582,13.6582,3381.2680776197,0
+EPS.US,D,20121015,000000,13.7384,13.7384,13.7254,13.7254,1077.9244215178,0
+EPS.US,D,20121016,000000,13.867,13.9007,13.867,13.8878,3061.0224903459,0
+EPS.US,D,20121017,000000,13.9037,13.9759,13.9037,13.9759,46471.978738746,0
+EPS.US,D,20121018,000000,13.9423,13.9897,13.9423,13.9571,15768.811898286,0
+EPS.US,D,20121019,000000,13.8769,13.8769,13.7284,13.7492,14193.850161505,0
+EPS.US,D,20121022,000000,13.6988,13.6988,13.6632,13.6632,1460.8047924225,0
+EPS.US,D,20121023,000000,13.5007,13.5819,13.5007,13.5819,3346.9199704673,0
+EPS.US,D,20121024,000000,13.5532,13.5582,13.4978,13.4978,6744.3518632175,0
+EPS.US,D,20121025,000000,13.573,13.573,13.5364,13.5364,3915.6842153731,0
+EPS.US,D,20121026,000000,13.4949,13.4949,13.4751,13.4751,2655.9168736367,0
+EPS.US,D,20121031,000000,13.576,13.576,13.4949,13.4949,4843.0831084878,0
+EPS.US,D,20121101,000000,13.6602,13.6988,13.6602,13.6958,5389.6221075892,0
+EPS.US,D,20121102,000000,13.676,13.676,13.579,13.579,1702.2517809349,0
+EPS.US,D,20121105,000000,13.5849,13.5928,13.5849,13.5928,1812.3677715117,0
+EPS.US,D,20121106,000000,13.6216,13.7522,13.6216,13.7334,6730.2085249783,0
+EPS.US,D,20121107,000000,13.4859,13.4859,13.38,13.38,14823.22871315,0
+EPS.US,D,20121108,000000,13.4157,13.4157,13.2504,13.2504,6988.8295670669,0
+EPS.US,D,20121109,000000,13.185,13.3206,13.1434,13.284,12184.48589309,0
+EPS.US,D,20121112,000000,13.279,13.279,13.2108,13.2602,5259.3013480992,0
+EPS.US,D,20121113,000000,13.2711,13.2939,13.179,13.179,13663.474977534,0
+EPS.US,D,20121114,000000,13.1216,13.1216,13.0405,13.0405,1392.1085781177,0
+EPS.US,D,20121115,000000,13.0108,13.0108,12.9355,12.9673,5478.5230908071,0
+EPS.US,D,20121116,000000,12.9297,13.0147,12.8831,13.0108,8357.7026609344,0
+EPS.US,D,20121119,000000,13.2306,13.279,13.2236,13.279,8466.8084130656,0
+EPS.US,D,20121120,000000,13.2108,13.2909,13.2108,13.2622,5010.7826904672,0
+EPS.US,D,20121121,000000,13.3077,13.3077,13.3077,13.3077,854.66172502726,0
+EPS.US,D,20121126,000000,13.4275,13.4453,13.3859,13.4325,11878.383644055,0
+EPS.US,D,20121127,000000,13.4325,13.4869,13.382,13.3839,7261.5939473948,0
+EPS.US,D,20121128,000000,13.3375,13.4563,13.3147,13.4245,17324.579104601,0
+EPS.US,D,20121129,000000,13.5532,13.5819,13.5413,13.5483,9778.0979155306,0
+EPS.US,D,20121130,000000,13.5255,13.5602,13.5255,13.5602,2126.5519281116,0
+EPS.US,D,20121203,000000,13.5869,13.5869,13.5305,13.5552,5069.3765203154,0
+EPS.US,D,20121204,000000,13.4394,13.4869,13.4325,13.4869,8825.4430612744,0
+EPS.US,D,20121205,000000,13.4563,13.5384,13.3859,13.4859,22285.860111231,0
+EPS.US,D,20121207,000000,13.5849,13.5849,13.5275,13.576,27055.195813186,0
+EPS.US,D,20121210,000000,13.6206,13.6206,13.5928,13.6176,14986.887341347,0
+EPS.US,D,20121211,000000,13.7196,13.7492,13.67,13.7136,403011.39241129,0
+EPS.US,D,20121212,000000,13.7423,13.7819,13.7284,13.7284,9729.606470139,0
+EPS.US,D,20121213,000000,13.7018,13.7018,13.6116,13.6216,16044.606993952,0
+EPS.US,D,20121214,000000,13.5958,13.5958,13.5631,13.5631,725.35120398295,0
+EPS.US,D,20121217,000000,13.6463,13.7196,13.6463,13.7196,53910.364414131,0
+EPS.US,D,20121218,000000,13.766,13.8729,13.766,13.8729,25218.582318978,0
+EPS.US,D,20121219,000000,13.9007,13.9007,13.8136,13.8264,9823.5586455852,0
+EPS.US,D,20121220,000000,13.8443,13.8799,13.7868,13.867,31509.337120095,0
+EPS.US,D,20121221,000000,13.8363,13.8363,13.7334,13.7334,10760.049684711,0
+EPS.US,D,20121224,000000,13.7176,13.7314,13.7018,13.7146,32336.722407089,0
+EPS.US,D,20121226,000000,13.7314,13.7314,13.6532,13.67,6515.027736053,0
+EPS.US,D,20121227,000000,13.6344,13.6374,13.5117,13.6374,27101.666781686,0
+EPS.US,D,20121228,000000,13.576,13.5819,13.4849,13.4889,9899.3265290096,0
+EPS.US,D,20121231,000000,13.4493,13.681,13.4493,13.681,11173.237208985,0
+EPS.US,D,20130102,000000,14.1135,14.1729,13.9641,14.0521,14914.150173259,0
+EPS.US,D,20130103,000000,14.063,14.1165,14.0343,14.0343,10671.148701492,0
+EPS.US,D,20130104,000000,14.0986,14.1362,14.0986,14.1362,7360.5973150693,0
+EPS.US,D,20130107,000000,14.0393,14.066,14.0195,14.066,6998.9319515235,0
+EPS.US,D,20130108,000000,13.9897,14.0085,13.9759,14.0066,12403.707635797,0
+EPS.US,D,20130109,000000,14.0779,14.0779,14.0541,14.066,4782.4688017483,0
+EPS.US,D,20130110,000000,14.0868,14.1758,14.0868,14.1758,7077.7305502849,0
+EPS.US,D,20130111,000000,14.158,14.1858,14.158,14.1858,11515.708042063,0
+EPS.US,D,20130114,000000,14.161,14.161,14.161,14.161,543.50828376438,0
+EPS.US,D,20130115,000000,14.158,14.1828,14.158,14.1828,2854.9338474315,0
+EPS.US,D,20130116,000000,14.2036,14.2134,14.1828,14.2134,3121.6367970854,0
+EPS.US,D,20130117,000000,14.2462,14.2996,14.2462,14.2946,1901.2687547297,0
+EPS.US,D,20130118,000000,14.265,14.2788,14.2284,14.2788,6427.1369912807,0
+EPS.US,D,20130122,000000,14.3283,14.3798,14.3283,14.3798,9445.7294669089,0
+EPS.US,D,20130123,000000,14.4075,14.4303,14.3709,14.4303,7496.9795052332,0
+EPS.US,D,20130124,000000,14.4619,14.4619,14.4619,14.4619,1071.8629908439,0
+EPS.US,D,20130125,000000,14.4283,14.4303,14.4283,14.4303,965.78795404972,0
+EPS.US,D,20130128,000000,14.4401,14.4659,14.4135,14.4569,30006.102312955,0
+EPS.US,D,20130129,000000,14.4551,14.5213,14.4551,14.5213,3611.6024432299,0
+EPS.US,D,20130130,000000,14.5045,14.5045,14.5045,14.5045,625.33759786274,0
+EPS.US,D,20130131,000000,14.4877,14.4877,14.4471,14.4559,4094.4964202547,0
+EPS.US,D,20130201,000000,14.5075,14.5807,14.5075,14.5629,6962.5633674798,0
+EPS.US,D,20130204,000000,14.4857,14.4857,14.4075,14.4401,177602.94946213,0
+EPS.US,D,20130205,000000,14.5213,14.554,14.5124,14.554,4598.6054046384,0
+EPS.US,D,20130206,000000,14.5243,14.5609,14.5095,14.556,67776.897319242,0
+EPS.US,D,20130207,000000,14.5906,14.5906,14.4758,14.5381,15587.979216514,0
+EPS.US,D,20130208,000000,14.6372,14.6372,14.6154,14.6342,5166.3594110986,0
+EPS.US,D,20130211,000000,14.6391,14.6391,14.6094,14.6252,4889.5540769881,0
+EPS.US,D,20130212,000000,14.646,14.6708,14.6391,14.652,9013.3474121669,0
+EPS.US,D,20130213,000000,14.6678,14.6678,14.6372,14.6678,3199.4251574011,0
+EPS.US,D,20130214,000000,14.5807,14.6976,14.5807,14.6976,16699.241506738,0
+EPS.US,D,20130215,000000,14.646,14.6708,14.6174,14.6174,5749.2669942437,0
+EPS.US,D,20130219,000000,14.649,14.7302,14.649,14.7222,20214.871297631,0
+EPS.US,D,20130220,000000,14.6916,14.6916,14.5748,14.5837,13488.703726435,0
+EPS.US,D,20130221,000000,14.4827,14.4827,14.4709,14.4709,1340.5864173891,0
+EPS.US,D,20130222,000000,14.55,14.55,14.5451,14.55,2264.9545951668,0
+EPS.US,D,20130225,000000,14.6648,14.7134,14.5293,14.5293,2629.6506740496,0
+EPS.US,D,20130226,000000,14.3511,14.4303,14.3511,14.4303,2917.5686310623,0
+EPS.US,D,20130227,000000,14.4193,14.654,14.4193,14.6372,6794.8637855004,0
+EPS.US,D,20130228,000000,14.6638,14.6638,14.6638,14.6638,7209.0615482205,0
+EPS.US,D,20130301,000000,14.6164,14.6223,14.6164,14.6223,1682.0470120217,0
+EPS.US,D,20130304,000000,14.6203,14.6976,14.6064,14.6758,125643.35548658,0
+EPS.US,D,20130305,000000,14.7628,14.8767,14.7628,14.8707,7661.6483718756,0
+EPS.US,D,20130306,000000,14.8826,14.9113,14.85,14.8915,6395.8195994652,0
+EPS.US,D,20130307,000000,14.9054,14.9173,14.8678,14.9173,5066.3458049784,0
+EPS.US,D,20130308,000000,14.9449,14.9657,14.9449,14.9657,3072.1351132481,0
+EPS.US,D,20130311,000000,14.9737,15.0143,14.9737,15.0113,5407.806399611,0
+EPS.US,D,20130312,000000,14.9935,14.9935,14.9757,14.9787,4091.4657049177,0
+EPS.US,D,20130313,000000,14.9985,15.0311,14.9985,15.0311,2890.2921930295,0
+EPS.US,D,20130314,000000,15.04,15.04,15.04,15.04,557.6516220036,0
+EPS.US,D,20130315,000000,15.0014,15.0935,15.0014,15.0935,6350.3588694106,0
+EPS.US,D,20130318,000000,15.0281,15.0727,15.0202,15.0727,12412.799781809,0
+EPS.US,D,20130319,000000,14.9054,14.9589,14.9054,14.9559,4311.6976860713,0
+EPS.US,D,20130320,000000,15.137,15.137,15.044,15.0766,2534.6882601577,0
+EPS.US,D,20130321,000000,15.0173,15.0242,14.9381,14.9381,11389.428236356,0
+EPS.US,D,20130322,000000,15.044,15.0569,15.0291,15.0381,3953.0630378625,0
+EPS.US,D,20130325,000000,15.1103,15.1103,14.9965,14.9965,3231.7527876622,0
+EPS.US,D,20130326,000000,15.1152,15.1212,15.1014,15.1212,2881.2000470186,0
+EPS.US,D,20130327,000000,15.0479,15.1014,15.044,15.0796,13888.758150915,0
+EPS.US,D,20130328,000000,15.1133,15.1509,15.1133,15.143,3812.6398939159,0
+EPS.US,D,20130401,000000,15.1726,15.2558,15.0509,15.0509,6522.0994051726,0
+EPS.US,D,20130402,000000,15.1726,15.1984,15.134,15.134,2176.0536119488,0
+EPS.US,D,20130403,000000,15.1182,15.1182,14.9945,14.9965,4148.0390578746,0
+EPS.US,D,20130404,000000,15.0588,15.0588,15.0509,15.0509,2086.1423902852,0
+EPS.US,D,20130405,000000,14.9351,14.9677,14.8915,14.9459,14812.116090248,0
+EPS.US,D,20130408,000000,14.9915,15.0855,14.9915,15.0855,18413.616149022,0
+EPS.US,D,20130409,000000,15.1924,15.1954,15.1924,15.1954,14914.150173259,0
+EPS.US,D,20130410,000000,15.2845,15.3498,15.2845,15.331,7496.9795052332,0
+EPS.US,D,20130411,000000,15.2875,15.3855,15.2875,15.3855,1441.610261955,0
+EPS.US,D,20130412,000000,15.3439,15.3439,15.2756,15.3004,3143.8620428899,0
+EPS.US,D,20130415,000000,15.2459,15.2459,15.041,15.041,10407.476467176,0
+EPS.US,D,20130416,000000,15.0569,15.1866,15.0569,15.1816,10809.551368548,0
+EPS.US,D,20130417,000000,15.0043,15.0381,14.9213,14.9817,17543.800847309,0
+EPS.US,D,20130418,000000,14.8767,14.9143,14.846,14.846,3125.677750868,0
+EPS.US,D,20130419,000000,14.8797,14.9787,14.8797,14.9787,3757.0767794047,0
+EPS.US,D,20130422,000000,14.9301,15.0737,14.9213,15.0737,12895.693758833,0
+EPS.US,D,20130423,000000,15.1866,15.232,15.1836,15.232,2330.6200941346,0
+EPS.US,D,20130424,000000,15.2855,15.2855,15.2192,15.2518,10632.759640558,0
+EPS.US,D,20130426,000000,15.3063,15.3518,15.2855,15.2875,12510.792911037,0
+EPS.US,D,20130429,000000,15.4093,15.4301,15.3746,15.4301,8514.2896200115,0
+EPS.US,D,20130430,000000,15.4449,15.4449,15.4389,15.4389,1832.5725404249,0
+EPS.US,D,20130501,000000,15.3657,15.3973,15.3498,15.3498,3027.6846216391,0
+EPS.US,D,20130502,000000,15.3904,15.4567,15.3904,15.4567,2280.1081718517,0
+EPS.US,D,20130503,000000,15.5468,15.6606,15.5468,15.6458,4234.9195642013,0
+EPS.US,D,20130506,000000,15.6488,15.6824,15.6181,15.6369,6553.416796988,0
+EPS.US,D,20130507,000000,15.6894,15.725,15.6874,15.725,10397.37408272,0
+EPS.US,D,20130508,000000,15.7498,15.8062,15.7498,15.7725,16556.7978859,0
+EPS.US,D,20130509,000000,15.7458,15.7458,15.7458,15.7458,609.1737827322,0
+EPS.US,D,20130510,000000,15.7566,15.7784,15.722,15.7725,7784.897462246,0
+EPS.US,D,20130513,000000,15.7498,15.8092,15.7498,15.8092,2280.1081718517,0
+EPS.US,D,20130514,000000,15.9437,15.9605,15.9131,15.9557,7238.3584631446,0
+EPS.US,D,20130515,000000,15.9437,16.0893,15.9239,15.9982,14381.754512397,0
+EPS.US,D,20130516,000000,16.0279,16.0754,16.0101,16.0101,7022.1674357736,0
+EPS.US,D,20130517,000000,16.0804,16.1645,16.0477,16.1645,14071.61130958,0
+EPS.US,D,20130520,000000,16.1942,16.2318,16.1674,16.1794,7661.6483718756,0
+EPS.US,D,20130521,000000,16.1437,16.2446,16.1437,16.216,27929.052068681,0
+EPS.US,D,20130522,000000,16.2348,16.3248,16.0309,16.0309,20299.731327066,0
+EPS.US,D,20130523,000000,15.9239,16.0388,15.9239,16.0388,8740.5830318391,0
+EPS.US,D,20130524,000000,15.9853,16.0309,15.9725,16.0001,16758.845575032,0
+EPS.US,D,20130528,000000,16.221,16.2506,16.1219,16.1586,10847.940429483,0
+EPS.US,D,20130529,000000,16.0952,16.1031,15.9883,16.0368,60690.074622947,0
+EPS.US,D,20130530,000000,16.1002,16.1862,16.1002,16.1338,10488.295542829,0
+EPS.US,D,20130531,000000,16.0606,16.1388,15.8853,15.8853,12263.284491851,0
+EPS.US,D,20130603,000000,15.9071,15.9359,15.8705,15.9239,12725.973699963,0
+EPS.US,D,20130604,000000,16.0368,16.0368,15.8883,15.9349,2881.2000470186,0
+EPS.US,D,20130605,000000,15.82,15.82,15.7072,15.7072,5428.0111685242,0
+EPS.US,D,20130606,000000,15.6934,15.7963,15.632,15.7874,20268.41393525,0
+EPS.US,D,20130607,000000,15.9032,16.0101,15.8834,16.0101,4820.8578626833,0
+EPS.US,D,20130610,000000,16.0804,16.0804,15.9982,16.0071,6065.4716277348,0
+EPS.US,D,20130611,000000,15.8596,15.9973,15.8567,15.9061,14082.723932482,0
+EPS.US,D,20130612,000000,15.9131,15.9131,15.6972,15.7458,18967.226817242,0
+EPS.US,D,20130613,000000,15.8012,15.9329,15.8012,15.9269,9520.4871118876,0
+EPS.US,D,20130614,000000,15.9032,15.9032,15.8596,15.8596,16894.21752675,0
+EPS.US,D,20130617,000000,15.9982,16.0279,15.9359,15.9359,6089.7173504307,0
+EPS.US,D,20130618,000000,15.9665,16.1279,15.9665,16.0645,6340.256484954,0
+EPS.US,D,20130619,000000,16.0725,16.0922,15.9091,15.9587,6544.3246509771,0
+EPS.US,D,20130620,000000,15.7448,15.7488,15.4647,15.5181,30882.989283787,0
+EPS.US,D,20130621,000000,15.3815,15.5835,15.3736,15.5023,13878.655766459,0
+EPS.US,D,20130624,000000,15.2618,15.4301,15.2122,15.3875,9331.5725225494,0
+EPS.US,D,20130625,000000,15.4469,15.4775,15.4449,15.4775,7915.2182217359,0
+EPS.US,D,20130626,000000,15.5716,15.6438,15.5449,15.63,50271.485532869,0
+EPS.US,D,20130627,000000,15.7042,15.7586,15.6904,15.6904,38241.566121964,0
+EPS.US,D,20130628,000000,15.6408,15.727,15.6408,15.724,6525.1301205096,0
+EPS.US,D,20130701,000000,15.7012,15.8626,15.7012,15.724,12323.89879859,0
+EPS.US,D,20130702,000000,15.6934,15.729,15.6666,15.6953,9389.156113952,0
+EPS.US,D,20130703,000000,15.7764,15.7764,15.7448,15.7448,1970.9752074801,0
+EPS.US,D,20130705,000000,15.8656,15.8973,15.7547,15.8943,14684.826046095,0
+EPS.US,D,20130708,000000,15.9973,16.0368,15.9755,16.0001,25878.268023994,0
+EPS.US,D,20130709,000000,16.1308,16.1477,16.0586,16.1477,15752.648083156,0
+EPS.US,D,20130710,000000,16.1031,16.1477,16.0833,16.1091,34881.513051703,0
+EPS.US,D,20130711,000000,16.2476,16.308,16.2476,16.308,7752.5698319849,0
+EPS.US,D,20130712,000000,16.4011,16.4011,16.2664,16.3338,38360.774258553,0
+EPS.US,D,20130715,000000,16.3447,16.4189,16.3447,16.4041,13798.846929252,0
+EPS.US,D,20130716,000000,16.4041,16.4041,16.314,16.3338,17988.305763399,0
+EPS.US,D,20130717,000000,16.3971,16.4159,16.3427,16.3447,26740.00141814,0
+EPS.US,D,20130718,000000,16.4317,16.507,16.4317,16.4823,53434.542106225,0
+EPS.US,D,20130719,000000,16.4288,16.4595,16.4268,16.4347,10795.408030309,0
+EPS.US,D,20130722,000000,16.5099,16.5099,16.4575,16.507,9449.7704206915,0
+EPS.US,D,20130723,000000,16.5387,16.5387,16.4743,16.5011,21824.181141565,0
+EPS.US,D,20130724,000000,16.6426,16.6426,16.4377,16.4407,7471.7235440918,0
+EPS.US,D,20130725,000000,16.3991,16.4703,16.3773,16.4674,24290.173187418,0
+EPS.US,D,20130726,000000,16.4011,16.4703,16.4011,16.4703,14308.007105864,0
+EPS.US,D,20130729,000000,16.4921,16.4921,16.409,16.4466,17967.09075604,0
+EPS.US,D,20130730,000000,16.4466,16.4921,16.4317,16.4595,18469.179263533,0
+EPS.US,D,20130731,000000,16.4921,16.5654,16.4823,16.5099,46550.777337507,0
+EPS.US,D,20130801,000000,16.5327,16.6555,16.5327,16.6505,11653.100470673,0
+EPS.US,D,20130802,000000,16.6486,16.6555,16.5733,16.6535,12759.311568669,0
+EPS.US,D,20130805,000000,16.6555,16.6614,16.6505,16.6535,10861.073529277,0
+EPS.US,D,20130806,000000,16.7674,16.7674,16.5476,16.5703,20165.369613794,0
+EPS.US,D,20130807,000000,16.6357,16.6357,16.4437,16.5031,87058.308293085,0
+EPS.US,D,20130808,000000,16.7772,16.7772,16.5011,16.5921,24352.807971049,0
+EPS.US,D,20130809,000000,16.5595,16.5803,16.4803,16.5367,22942.515100909,0
+EPS.US,D,20130812,000000,16.4951,16.5278,16.4703,16.5159,6407.9424608131,0
+EPS.US,D,20130813,000000,16.5229,16.5921,16.5229,16.5921,4046.0049748631,0
+EPS.US,D,20130814,000000,16.5951,16.5951,16.4981,16.5159,12504.731480363,0
+EPS.US,D,20130815,000000,16.2952,16.305,16.2398,16.2586,10317.565245512,0
+EPS.US,D,20130816,000000,16.2348,16.2378,16.213,16.2378,3103.4525050635,0
+EPS.US,D,20130819,000000,16.213,16.219,16.1843,16.1843,11327.803691171,0
+EPS.US,D,20130820,000000,16.1368,16.2288,16.1368,16.1794,7562.645004201,0
+EPS.US,D,20130821,000000,16.0705,16.1091,16.0299,16.0299,7868.7472532356,0
+EPS.US,D,20130822,000000,16.1616,16.216,15.6736,16.21,10995.435242549,0
+EPS.US,D,20130823,000000,16.2586,16.2586,16.2546,16.2546,6988.8295670669,0
+EPS.US,D,20130826,000000,16.2922,16.311,16.2674,16.2674,5389.6221075892,0
+EPS.US,D,20130827,000000,16.112,16.112,15.9557,15.9755,6077.5944890828,0
+EPS.US,D,20130828,000000,15.9635,16.0566,15.9635,16.0249,5301.7313628169,0
+EPS.US,D,20130829,000000,15.9695,16.0804,15.9695,16.0804,5286.577786132,0
+EPS.US,D,20130830,000000,16.0725,16.0725,15.9259,16.0001,15731.433075798,0
+EPS.US,D,20130903,000000,16.0388,16.1467,15.9953,16.0141,17274.067182318,0
+EPS.US,D,20130904,000000,16.0031,16.1853,16.0031,16.1655,11261.127953758,0
+EPS.US,D,20130905,000000,16.1853,16.212,16.1853,16.1952,2620.5585280387,0
+EPS.US,D,20130906,000000,16.1952,16.2754,16.0606,16.2308,32307.425492165,0
+EPS.US,D,20130909,000000,16.314,16.3447,16.305,16.3199,57105.74861775,0
+EPS.US,D,20130910,000000,16.4486,16.4575,16.4268,16.4575,8665.8253868603,0
+EPS.US,D,20130911,000000,16.4763,16.4891,16.4268,16.4891,5481.5538061441,0
+EPS.US,D,20130912,000000,16.4891,16.4891,16.4288,16.4486,34279.410938091,0
+EPS.US,D,20130913,000000,16.4872,16.4951,16.4843,16.4843,7318.1673003516,0
+EPS.US,D,20130916,000000,16.698,16.698,16.6119,16.6119,2573.0773210927,0
+EPS.US,D,20130917,000000,16.6564,16.6644,16.6307,16.6644,20397.724456295,0
+EPS.US,D,20130918,000000,16.6674,16.8821,16.604,16.8248,18237.834659476,0
+EPS.US,D,20130919,000000,16.8851,16.8851,16.7812,16.805,20943.253216951,0
+EPS.US,D,20130920,000000,16.802,16.802,16.6564,16.6694,6784.7614010438,0
+EPS.US,D,20130923,000000,16.6119,16.6248,16.5624,16.5803,26671.305203836,0
+EPS.US,D,20130924,000000,16.6149,16.6694,16.5605,16.6564,28151.304526726,0
+EPS.US,D,20130925,000000,16.5624,16.5773,16.5258,16.5258,2802.4014482572,0
+EPS.US,D,20130926,000000,16.5961,16.5961,16.5099,16.5485,10381.210267589,0
+EPS.US,D,20130927,000000,16.5129,16.5258,16.4763,16.5011,8844.6375917419,0
+EPS.US,D,20130930,000000,16.3506,16.4545,16.3506,16.4545,6077.5944890828,0
+EPS.US,D,20131001,000000,16.4951,16.5485,16.4951,16.5485,13414.956319902,0
+EPS.US,D,20131002,000000,16.4486,16.5159,16.4486,16.4733,2890.2921930295,0
+EPS.US,D,20131003,000000,16.4239,16.4317,16.3506,16.4317,6912.0514451968,0
+EPS.US,D,20131004,000000,16.3912,16.4981,16.3684,16.4981,7614.1671649296,0
+EPS.US,D,20131007,000000,16.3536,16.4407,16.3338,16.4209,24514.446122354,0
+EPS.US,D,20131008,000000,16.3803,16.3803,16.1814,16.1814,12677.482254571,0
+EPS.US,D,20131009,000000,16.1655,16.1784,16.1655,16.1784,8971.9276358949,0
+EPS.US,D,20131010,000000,16.4011,16.5387,16.3803,16.5387,15270.764344577,0
+EPS.US,D,20131011,000000,16.6218,16.6406,16.6188,16.6307,7105.0069883177,0
+EPS.US,D,20131014,000000,16.6496,16.7406,16.6496,16.7406,5478.5230908071,0
+EPS.US,D,20131015,000000,16.7248,16.7248,16.6812,16.6812,8994.1528816994,0
+EPS.US,D,20131016,000000,16.704,16.8248,16.704,16.8128,16425.466887965,0
+EPS.US,D,20131017,000000,16.8099,16.9227,16.8099,16.9227,3100.4217897266,0
+EPS.US,D,20131018,000000,17.0059,17.0237,16.9851,17.0237,11728.868354098,0
+EPS.US,D,20131021,000000,17.0752,17.0752,17.0177,17.0505,18875.295118687,0
+EPS.US,D,20131022,000000,17.1227,17.189,17.0969,17.1564,32319.548353514,0
+EPS.US,D,20131023,000000,17.0693,17.0821,17.0089,17.0821,6953.4712214688,0
+EPS.US,D,20131024,000000,17.1078,17.1336,17.091,17.1227,14868.689443204,0
+EPS.US,D,20131025,000000,17.189,17.189,17.1207,17.1207,2905.4457697144,0
+EPS.US,D,20131028,000000,17.2009,17.2326,17.1682,17.2098,33880.366752056,0
+EPS.US,D,20131029,000000,17.2009,17.2722,17.2009,17.2722,4509.7044214204,0
+EPS.US,D,20131030,000000,17.2068,17.2178,17.2068,17.2148,10539.817703557,0
+EPS.US,D,20131031,000000,17.1534,17.2692,17.1534,17.1712,6062.4409123979,0
+EPS.US,D,20131101,000000,17.2148,17.2148,17.1257,17.1821,34131.916125025,0
+EPS.US,D,20131104,000000,17.2464,17.2662,17.2128,17.2642,14387.815943072,0
+EPS.US,D,20131105,000000,17.2662,17.2692,17.2178,17.2583,13355.352251608,0
+EPS.US,D,20131106,000000,17.3128,17.3543,17.284,17.292,7325.2389694712,0
+EPS.US,D,20131107,000000,17.2979,17.2979,17.1623,17.189,12886.601612823,0
+EPS.US,D,20131108,000000,17.1366,17.287,17.1366,17.2722,18998.544209058,0
+EPS.US,D,20131111,000000,17.3642,17.389,17.3484,17.3711,24680.125227442,0
+EPS.US,D,20131112,000000,17.3454,17.3642,17.292,17.3326,8740.5830318391,0
+EPS.US,D,20131113,000000,17.2662,17.4691,17.2662,17.4097,7546.4811890705,0
+EPS.US,D,20131114,000000,17.4811,17.5493,17.4603,17.5216,5972.5296907342,0
+EPS.US,D,20131115,000000,17.58,17.6127,17.5523,17.6127,5289.608501469,0
+EPS.US,D,20131118,000000,17.6424,17.6424,17.5365,17.5365,3178.2101500423,0
+EPS.US,D,20131119,000000,17.5929,17.5929,17.5028,17.5523,4382.4143772675,0
+EPS.US,D,20131120,000000,17.5424,17.5771,17.4246,17.4523,18374.21684964,0
+EPS.US,D,20131121,000000,17.5463,17.6265,17.5463,17.6265,15209.139799392,0
+EPS.US,D,20131122,000000,17.6295,17.672,17.6295,17.6582,12143.066116818,0
+EPS.US,D,20131125,000000,17.7492,17.7948,17.682,17.6928,35030.018103215,0
+EPS.US,D,20131126,000000,17.7038,17.7492,17.6453,17.7256,18725.77982873,0
+EPS.US,D,20131127,000000,17.7472,17.77,17.7136,17.77,13518.000641359,0
+EPS.US,D,20131129,000000,17.779,17.8196,17.77,17.77,5345.1716159802,0
+EPS.US,D,20131202,000000,17.768,17.7888,17.685,17.685,6797.8945008374,0
+EPS.US,D,20131203,000000,17.7038,17.7038,17.6127,17.6612,9682.125263193,0
+EPS.US,D,20131204,000000,17.6028,17.7256,17.5365,17.682,11700.581677619,0
+EPS.US,D,20131205,000000,17.6087,17.6552,17.5216,17.5523,11020.691203691,0
+EPS.US,D,20131206,000000,17.7106,17.782,17.6879,17.7522,5655.3148187974,0
+EPS.US,D,20131209,000000,17.8255,17.8512,17.7622,17.8404,7121.1708034482,0
+EPS.US,D,20131210,000000,17.7454,17.7888,17.7414,17.779,22619.238798298,0
+EPS.US,D,20131211,000000,17.77,17.77,17.5216,17.5216,10301.401430382,0
+EPS.US,D,20131212,000000,17.4721,17.5493,17.4454,17.5147,120071.89045876,0
+EPS.US,D,20131213,000000,17.4058,17.5216,17.4058,17.4869,10143.804232859,0
+EPS.US,D,20131216,000000,17.5523,17.6236,17.5523,17.58,22872.808648159,0
+EPS.US,D,20131217,000000,17.6236,17.6236,17.4721,17.5741,27261.2844561,0
+EPS.US,D,20131218,000000,17.5691,17.8096,17.4058,17.8096,23850.719463556,0
+EPS.US,D,20131219,000000,17.7622,17.8116,17.7256,17.773,8586.0165496533,0
+EPS.US,D,20131220,000000,17.8799,17.9185,17.8572,17.8819,6356.4203000846,0
+EPS.US,D,20131223,000000,17.9522,18.0027,17.9463,17.972,9423.5042211044,0
+EPS.US,D,20131224,000000,18.0453,18.0581,18.0453,18.0581,3466.128107055,0
+EPS.US,D,20131226,000000,18.0898,18.1462,18.0661,18.1462,10120.568748608,0
+EPS.US,D,20131227,000000,18.3174,18.3174,18.1244,18.1353,28630.157549968,0
+EPS.US,D,20131230,000000,18.1571,18.1571,18.1076,18.1076,31705.323378553,0
+EPS.US,D,20131231,000000,18.1541,18.2234,18.1541,18.1898,10183.20353224,0
+EPS.US,D,20140102,000000,18.169,18.169,18.0313,18.0839,27481.516437253,0
+EPS.US,D,20140103,000000,18.1017,18.1205,18.0265,18.1076,14343.365451462,0
+EPS.US,D,20140106,000000,18.0661,18.0661,17.9561,18.0453,20634.120252579,0
+EPS.US,D,20140107,000000,18.0403,18.166,18.0403,18.0898,96813.170724365,0
+EPS.US,D,20140108,000000,18.0551,18.1244,18.0285,18.0987,14443.379057583,0
+EPS.US,D,20140109,000000,18.169,18.169,18.0285,18.0987,30730.443278492,0
+EPS.US,D,20140110,000000,18.0373,18.1244,18.0285,18.1244,13754.396437643,0
+EPS.US,D,20140113,000000,18.1017,18.1403,17.8938,17.8938,26098.500005147,0
+EPS.US,D,20140114,000000,17.9621,18.1046,17.9581,18.1017,50139.144296487,0
+EPS.US,D,20140115,000000,18.164,18.2116,18.1314,18.1848,42096.636030598,0
+EPS.US,D,20140116,000000,18.1432,18.1432,18.1432,18.1432,2613.4868589191,0
+EPS.US,D,20140117,000000,18.1205,18.1522,18.0779,18.0898,15355.624374012,0
+EPS.US,D,20140121,000000,18.172,18.2086,18.0017,18.1106,57374.472044294,0
+EPS.US,D,20140122,000000,18.0839,18.1383,18.068,18.1274,22278.788442111,0
+EPS.US,D,20140123,000000,17.9908,17.9908,17.8641,17.8987,38789.115359512,0
+EPS.US,D,20140124,000000,17.7661,17.7888,17.583,17.583,18267.131574401,0
+EPS.US,D,20140127,000000,17.6117,17.6117,17.4207,17.5513,26992.561029555,0
+EPS.US,D,20140128,000000,17.5741,17.6117,17.5414,17.6117,19826.939734498,0
+EPS.US,D,20140129,000000,17.4513,17.4889,17.3751,17.4157,35041.130726118,0
+EPS.US,D,20140130,000000,17.5325,17.6166,17.5325,17.5453,8858.7809299812,0
+EPS.US,D,20140131,000000,17.3929,17.5137,17.3682,17.4375,20688.673128644,0
+EPS.US,D,20140203,000000,17.4405,17.4632,17.1168,17.1168,12632.021524516,0
+EPS.US,D,20140204,000000,17.1168,17.19,17.1168,17.19,16159.774176757,0
+EPS.US,D,20140205,000000,17.0505,17.2108,16.9931,17.187,24085.094782949,0
+EPS.US,D,20140206,000000,17.2148,17.3583,17.2148,17.3523,8844.6375917419,0
+EPS.US,D,20140207,000000,17.4513,17.5859,17.4157,17.5859,2862.0055165511,0
+EPS.US,D,20140210,000000,17.6166,17.6166,17.5355,17.6166,17023.528047795,0
+EPS.US,D,20140211,000000,17.7067,17.8483,17.682,17.8413,20448.236378578,0
+EPS.US,D,20140212,000000,17.8671,17.8938,17.8196,17.8502,34445.090043179,0
+EPS.US,D,20140213,000000,17.7266,17.9165,17.7266,17.9017,8323.354553782,0
+EPS.US,D,20140214,000000,17.9057,18.0433,17.9057,18.0265,13676.608077327,0
+EPS.US,D,20140218,000000,17.9977,18.0453,17.9977,18.0433,9430.575890224,0
+EPS.US,D,20140219,000000,17.9947,18.0433,17.9769,17.9789,15881.958604201,0
+EPS.US,D,20140220,000000,17.9581,18.0373,17.9285,18.0017,43787.775188631,0
+EPS.US,D,20140221,000000,17.9789,18.0779,17.9789,17.9789,10197.346870479,0
+EPS.US,D,20140224,000000,18.0343,18.1938,18.0343,18.1145,31801.29603089,0
+EPS.US,D,20140225,000000,18.0492,18.1017,17.9997,18.0373,35602.823301904,0
+EPS.US,D,20140226,000000,18.0611,18.1314,17.9997,18.0106,22486.897561917,0
+EPS.US,D,20140227,000000,17.9947,18.1284,17.9947,18.1284,11267.189384431,0
+EPS.US,D,20140228,000000,18.172,18.2749,18.172,18.1977,6686.7682718149,0
+EPS.US,D,20140303,000000,18.1046,18.1403,18.1046,18.1046,10776.213499842,0
+EPS.US,D,20140304,000000,18.2542,18.361,18.2542,18.357,24701.340234801,0
+EPS.US,D,20140305,000000,18.3768,18.3867,18.3204,18.3422,21636.276790673,0
+EPS.US,D,20140306,000000,18.4481,18.4481,18.3788,18.3927,32951.957620495,0
+EPS.US,D,20140307,000000,18.4937,18.4937,18.3422,18.3422,3149.9234735638,0
+EPS.US,D,20140310,000000,18.3422,18.36,18.3422,18.3422,3713.6365262414,0
+EPS.US,D,20140311,000000,18.4165,18.4649,18.3204,18.3204,8082.9178037153,0
+EPS.US,D,20140312,000000,18.2542,18.3531,18.2542,18.3531,2779.1659640071,0
+EPS.US,D,20140313,000000,18.3135,18.3135,18.0719,18.1383,12984.594742051,0
+EPS.US,D,20140314,000000,18.1353,18.2026,18.1145,18.1145,13196.744815639,0
+EPS.US,D,20140317,000000,18.1462,18.269,18.1462,18.269,19466.284609397,0
+EPS.US,D,20140318,000000,18.3422,18.4075,18.3362,18.3927,59844.50504393,0
+EPS.US,D,20140319,000000,18.4016,18.4016,18.269,18.269,6797.8945008374,0
+EPS.US,D,20140320,000000,18.3106,18.4392,18.3106,18.4392,11728.868354098,0
+EPS.US,D,20140321,000000,18.6154,18.6154,18.4165,18.4165,9166.9036559071,0
+EPS.US,D,20140324,000000,18.362,18.362,18.2966,18.3135,8046.5492196716,0
+EPS.US,D,20140325,000000,18.4016,18.4561,18.3877,18.4353,11931.926281675,0
+EPS.US,D,20140326,000000,18.4977,18.4977,18.3491,18.3491,16593.166469944,0
+EPS.US,D,20140327,000000,18.2174,18.3491,18.2174,18.2402,14563.597432616,0
+EPS.US,D,20140328,000000,18.3877,18.4441,18.3392,18.3798,6086.6866350937,0
+EPS.US,D,20140331,000000,18.5501,18.5719,18.4947,18.5719,45234.436642814,0
+EPS.US,D,20140401,000000,18.652,18.6768,18.5907,18.656,35832.147429068,0
+EPS.US,D,20140402,000000,18.6886,18.7154,18.6669,18.6946,25652.984850611,0
+EPS.US,D,20140403,000000,18.6946,18.7392,18.6708,18.7392,10957.046181614,0
+EPS.US,D,20140404,000000,18.7431,18.749,18.4679,18.5253,14193.850161505,0
+EPS.US,D,20140407,000000,18.4837,18.4837,18.269,18.3679,24525.558745257,0
+EPS.US,D,20140408,000000,18.3135,18.3739,18.2174,18.3541,13684.689984893,0
+EPS.US,D,20140409,000000,18.4046,18.5411,18.3491,18.5411,14180.717061712,0
+EPS.US,D,20140410,000000,18.5333,18.5599,18.1422,18.1938,34596.625810028,0
+EPS.US,D,20140411,000000,18.1422,18.1888,17.9927,18.0443,27911.878015104,0
+EPS.US,D,20140414,000000,18.1838,18.3877,18.0621,18.0621,42846.232957277,0
+EPS.US,D,20140415,000000,18.2888,18.2888,18.0512,18.2542,31174.948194582,0
+EPS.US,D,20140416,000000,18.4333,18.4451,18.2808,18.4451,28218.990502584,0
+EPS.US,D,20140417,000000,18.46,18.5005,18.3798,18.4283,19412.741971778,0
+EPS.US,D,20140421,000000,18.4867,18.5193,18.4807,18.5193,11333.865121845,0
+EPS.US,D,20140422,000000,18.5065,18.6332,18.5065,18.6213,20496.727823969,0
+EPS.US,D,20140423,000000,18.5817,18.6005,18.5283,18.5501,26001.517114363,0
+EPS.US,D,20140424,000000,18.5739,18.6708,18.5659,18.5659,22923.320570442,0
+EPS.US,D,20140425,000000,18.557,18.557,18.4333,18.4679,34315.779522134,0
+EPS.US,D,20140428,000000,18.5253,18.6441,18.3768,18.4837,24147.72956658,0
+EPS.US,D,20140429,000000,18.6134,18.656,18.6134,18.6471,10384.240982926,0
+EPS.US,D,20140430,000000,18.6134,18.6976,18.6134,18.6669,12539.079587516,0
+EPS.US,D,20140501,000000,18.7134,18.7134,18.656,18.6708,17829.69832743,0
+EPS.US,D,20140502,000000,18.6996,18.7431,18.6382,18.652,13183.611715846,0
+EPS.US,D,20140505,000000,18.5065,18.6708,18.5065,18.6649,30381.91101474,0
+EPS.US,D,20140506,000000,18.6134,18.6352,18.5005,18.5303,23417.327170369,0
+EPS.US,D,20140507,000000,18.4649,18.6213,18.4649,18.6213,26922.854576804,0
+EPS.US,D,20140508,000000,18.6976,18.754,18.6134,18.6411,13905.932204492,0
+EPS.US,D,20140509,000000,18.5768,18.6768,18.5768,18.6768,9009.3064583843,0
+EPS.US,D,20140512,000000,18.7798,18.8154,18.7252,18.8154,5917.9768146687,0
+EPS.US,D,20140513,000000,18.8827,18.9213,18.8332,18.8569,33655.083578674,0
+EPS.US,D,20140514,000000,18.7966,18.8272,18.7668,18.7668,6537.2529818575,0
+EPS.US,D,20140515,000000,18.6996,18.6996,18.5125,18.5946,14285.78186006,0
+EPS.US,D,20140516,000000,18.5719,18.6303,18.5531,18.6303,8903.2314215901,0
+EPS.US,D,20140519,000000,18.5739,18.7084,18.5739,18.6916,16107.241777582,0
+EPS.US,D,20140520,000000,18.6332,18.6886,18.5531,18.6243,15321.27626686,0
+EPS.US,D,20140521,000000,18.6837,18.7282,18.6738,18.7282,10941.89260493,0
+EPS.US,D,20140522,000000,18.7638,18.8025,18.7431,18.8025,9896.2958136726,0
+EPS.US,D,20140523,000000,18.8272,18.8569,18.7708,18.845,8569.8527345228,0
+EPS.US,D,20140527,000000,18.9688,18.9688,18.9005,18.9005,9382.0844448324,0
+EPS.US,D,20140528,000000,18.9253,18.9807,18.9253,18.9659,10193.305916696,0
+EPS.US,D,20140529,000000,18.9807,19.0253,18.9351,19.0253,32342.783837763,0
+EPS.US,D,20140530,000000,19.0479,19.0479,18.9975,19.0341,13471.529672859,0
+EPS.US,D,20140602,000000,19.0677,19.0965,19.0421,19.045,17390.244603569,0
+EPS.US,D,20140603,000000,19.0253,19.1005,19.0253,19.0935,5016.8441211411,0
+EPS.US,D,20140604,000000,19.0836,19.1331,19.0836,19.1331,7148.447241481,0
+EPS.US,D,20140605,000000,19.1361,19.234,19.1361,19.2034,24581.121859768,0
+EPS.US,D,20140606,000000,19.3093,19.3528,19.2974,19.2974,9995.2991813472,0
+EPS.US,D,20140609,000000,19.3766,19.4053,19.3469,19.3469,13222.000776781,0
+EPS.US,D,20140610,000000,19.3122,19.344,19.2974,19.337,5132.0113039462,0
+EPS.US,D,20140611,000000,19.2944,19.3044,19.249,19.3044,12478.465280777,0
+EPS.US,D,20140612,000000,19.4875,19.4875,19.1262,19.1262,11891.516743849,0
+EPS.US,D,20140613,000000,19.1846,19.2311,19.1578,19.1668,12137.004686143,0
+EPS.US,D,20140616,000000,19.2548,19.2548,19.1688,19.1994,14989.918056683,0
+EPS.US,D,20140617,000000,19.1747,19.2974,19.1747,19.2648,18137.821053356,0
+EPS.US,D,20140618,000000,19.2974,19.3835,19.234,19.3835,13954.423649883,0
+EPS.US,D,20140619,000000,19.4083,19.4162,19.4083,19.4162,1604.258651706,0
+EPS.US,D,20140620,000000,19.5023,19.5023,19.435,19.435,11941.018427686,0
+EPS.US,D,20140623,000000,19.4875,19.5221,19.4301,19.4667,14218.0958842,0
+EPS.US,D,20140624,000000,19.4756,19.5123,19.3489,19.3756,10644.882501906,0
+EPS.US,D,20140625,000000,19.336,19.4004,19.336,19.3786,12290.560929884,0
+EPS.US,D,20140626,000000,19.2856,19.3865,19.2638,19.343,9449.7704206915,0
+EPS.US,D,20140627,000000,19.3925,19.4162,19.3242,19.4162,9111.3405413958,0
+EPS.US,D,20140630,000000,19.3756,19.4489,19.3756,19.4083,10186.234247576,0
+EPS.US,D,20140701,000000,19.2914,19.5489,19.2914,19.5489,18349.971126944,0
+EPS.US,D,20140702,000000,19.5647,19.5855,19.534,19.5617,5627.028142319,0
+EPS.US,D,20140703,000000,19.5954,19.6686,19.5954,19.6637,14261.536137364,0
+EPS.US,D,20140707,000000,19.6835,19.6835,19.5755,19.6122,14799.9932289,0
+EPS.US,D,20140708,000000,19.5439,19.5439,19.5033,19.5033,3219.6299263143,0
+EPS.US,D,20140709,000000,19.5419,19.5795,19.5419,19.5795,5059.2741358588,0
+EPS.US,D,20140710,000000,19.4597,19.5093,19.4162,19.4785,9379.0537294954,0
+EPS.US,D,20140711,000000,19.4331,19.4875,19.4331,19.4875,4732.967117911,0
+EPS.US,D,20140714,000000,19.5904,19.628,19.5855,19.6152,11040.895972604,0
+EPS.US,D,20140715,000000,19.6181,19.6181,19.5489,19.5617,6386.7274534543,0
+EPS.US,D,20140716,000000,19.7438,19.7438,19.6241,19.6894,22522.255907515,0
+EPS.US,D,20140717,000000,19.631,19.6983,19.4785,19.4785,17141.725945936,0
+EPS.US,D,20140718,000000,19.5191,19.6102,19.4935,19.5973,10438.793858991,0
+EPS.US,D,20140721,000000,19.5736,19.5973,19.5736,19.5973,7094.9046038611,0
+EPS.US,D,20140722,000000,19.724,19.724,19.6686,19.7191,13308.881283108,0
+EPS.US,D,20140723,000000,19.7636,19.7666,19.732,19.7408,8809.2792461439,0
+EPS.US,D,20140724,000000,19.7736,19.7834,19.7062,19.7636,12844.171598105,0
+EPS.US,D,20140725,000000,19.7736,19.7736,19.631,19.6775,31551.767134813,0
+EPS.US,D,20140728,000000,19.5528,19.6944,19.5528,19.6607,16957.862548827,0
+EPS.US,D,20140729,000000,19.6429,19.6429,19.6122,19.6122,5982.6320751908,0
+EPS.US,D,20140730,000000,19.7013,19.7013,19.5003,19.5924,8332.446699793,0
+EPS.US,D,20140731,000000,19.4132,19.4132,19.2301,19.24,16838.654412239,0
+EPS.US,D,20140801,000000,19.1945,19.1945,19.0489,19.1064,34263.247122961,0
+EPS.US,D,20140804,000000,19.1856,19.2014,19.0629,19.1737,401153.56390972,0
+EPS.US,D,20140805,000000,19.1757,19.1757,19.0351,19.0895,4406.6600999633,0
+EPS.US,D,20140806,000000,19.0817,19.1707,19.0687,19.0727,15465.740364589,0
+EPS.US,D,20140807,000000,19.0757,19.0895,18.9243,18.9639,6052.3385279413,0
+EPS.US,D,20140808,000000,19.0143,19.2054,18.9857,19.2054,23284.985933987,0
+EPS.US,D,20140811,000000,19.2746,19.3271,19.24,19.2716,24815.49717916,0
+EPS.US,D,20140812,000000,19.2836,19.2974,19.1796,19.2212,426895.44974356,0
+EPS.US,D,20140813,000000,19.2934,19.3677,19.2914,19.3469,7474.7542594287,0
+EPS.US,D,20140814,000000,19.3469,19.4162,19.3469,19.4162,14314.068536538,0
+EPS.US,D,20140815,000000,19.435,19.437,19.3004,19.437,10944.923320266,0
+EPS.US,D,20140818,000000,19.5439,19.5736,19.5281,19.5736,4325.8410243106,0
+EPS.US,D,20140819,000000,19.6864,19.7122,19.631,19.7102,23299.129272226,0
+EPS.US,D,20140820,000000,19.7211,19.7578,19.6835,19.7408,17087.173069871,0
+EPS.US,D,20140821,000000,19.727,19.8537,19.727,19.8537,10779.244215178,0
+EPS.US,D,20140822,000000,19.7794,19.8418,19.7606,19.7944,26445.011792008,0
+EPS.US,D,20140825,000000,19.9032,19.9141,19.8666,19.8666,17384.183172895,0
+EPS.US,D,20140826,000000,19.8804,19.921,19.8804,19.9032,10519.612934644,0
+EPS.US,D,20140827,000000,19.9359,19.9359,19.8587,19.924,25157.968012238,0
+EPS.US,D,20140828,000000,19.8785,19.9003,19.8349,19.8943,51760.577001769,0
+EPS.US,D,20140829,000000,19.9299,19.9626,19.8666,19.924,13075.51620216,0
+EPS.US,D,20140902,000000,19.9438,19.9497,19.8696,19.9141,8049.5799350085,0
+EPS.US,D,20140903,000000,19.9587,19.9587,19.9121,19.9477,7369.6894610802,0
+EPS.US,D,20140904,000000,19.9853,19.9853,19.8785,19.8785,5007.7519751302,0
+EPS.US,D,20140905,000000,19.8478,19.9477,19.8478,19.9477,9480.0775740613,0
+EPS.US,D,20140908,000000,19.9685,19.9685,19.8983,19.921,5910.9051455491,0
+EPS.US,D,20140909,000000,19.8508,19.8725,19.7884,19.8022,29475.727128984,0
+EPS.US,D,20140910,000000,19.7944,19.8725,19.7578,19.8725,9625.5519102361,0
+EPS.US,D,20140911,000000,19.8557,19.9062,19.8418,19.9062,7474.7542594287,0
+EPS.US,D,20140912,000000,19.8725,19.927,19.7606,19.821,15971.869825864,0
+EPS.US,D,20140915,000000,19.8508,19.8508,19.7854,19.826,10457.988389459,0
+EPS.US,D,20140916,000000,19.829,19.9795,19.8142,19.9527,53242.59680155,0
+EPS.US,D,20140917,000000,20.0221,20.0221,19.9418,19.9853,25340.821170903,0
+EPS.US,D,20140918,000000,20.0487,20.0923,20.0487,20.0883,15465.740364589,0
+EPS.US,D,20140919,000000,20.1665,20.1665,20.0487,20.0487,10568.104380036,0
+EPS.US,D,20140922,000000,19.9487,19.9844,19.9131,19.921,3033.7460523131,0
+EPS.US,D,20140923,000000,19.8686,19.8814,19.7954,19.7954,11807.666952859,0
+EPS.US,D,20140924,000000,19.831,19.921,19.7804,19.921,5975.5604060712,0
+EPS.US,D,20140925,000000,19.7162,19.7162,19.5885,19.5885,28196.76525678,0
+EPS.US,D,20140926,000000,19.6587,19.7954,19.6459,19.7954,16024.402225039,0
+EPS.US,D,20140929,000000,19.6369,19.735,19.634,19.6983,5594.7005120579,0
+EPS.US,D,20140930,000000,19.6874,19.7616,19.631,19.6785,20191.635813381,0
+EPS.US,D,20141001,000000,19.332,19.6518,19.3262,19.4103,40050.903178139,0
+EPS.US,D,20141002,000000,19.4123,19.4261,19.2094,19.3915,19381.424579962,0
+EPS.US,D,20141003,000000,19.5973,19.6459,19.5439,19.628,126975.8599964,0
+EPS.US,D,20141006,000000,19.6844,19.7132,19.5707,19.5707,16768.947959489,0
+EPS.US,D,20141007,000000,19.5053,19.5419,19.3459,19.3459,12462.301465646,0
+EPS.US,D,20141008,000000,19.3538,19.3984,19.2282,19.3984,258390.70772302,0
+EPS.US,D,20141009,000000,19.5855,19.5904,19.2252,19.2698,6696.8706562715,0
+EPS.US,D,20141010,000000,19.2618,19.2905,19.0817,19.0817,26336.916278322,0
+EPS.US,D,20141013,000000,19.0233,19.0579,18.8698,18.8698,35950.345327211,0
+EPS.US,D,20141014,000000,18.8589,18.9361,18.759,18.759,17797.37069717,0
+EPS.US,D,20141015,000000,18.5441,18.6194,18.1898,18.5887,129729.76999926,0
+EPS.US,D,20141016,000000,18.4125,18.7154,18.3432,18.6095,31539.644273465,0
+EPS.US,D,20141017,000000,18.7956,18.9262,18.7094,18.8015,17918.599310649,0
+EPS.US,D,20141020,000000,18.7986,18.9915,18.7788,18.9915,22600.044267831,0
+EPS.US,D,20141021,000000,19.0817,19.3232,19.0817,19.3202,195795.32339156,0
+EPS.US,D,20141022,000000,19.3776,19.4152,19.2123,19.2123,30449.596990599,0
+EPS.US,D,20141023,000000,19.4627,19.4875,19.4152,19.4519,16153.712746083,0
+EPS.US,D,20141024,000000,19.4211,19.5489,19.4211,19.5489,27049.134382512,0
+EPS.US,D,20141027,000000,19.5251,19.5825,19.4568,19.5617,97107.150112051,0
+EPS.US,D,20141028,000000,19.6429,19.7954,19.628,19.7776,40057.974847259,0
+EPS.US,D,20141029,000000,19.831,19.8458,19.6904,19.735,8422.3579214566,0
+EPS.US,D,20141030,000000,19.7646,19.9101,19.6746,19.8735,17715.541383071,0
+EPS.US,D,20141031,000000,20.0883,20.12,20.0111,20.12,91845.828287061,0
+EPS.US,D,20141103,000000,20.1556,20.1873,20.0606,20.0765,119712.24557211,0
+EPS.US,D,20141104,000000,20.0389,20.0853,19.9636,20.0329,86164.247268677,0
+EPS.US,D,20141105,000000,20.118,20.2398,20.0794,20.1586,63470.2508254,0
+EPS.US,D,20141106,000000,20.1467,20.2665,20.1309,20.2477,20620.987152786,0
+EPS.US,D,20141107,000000,20.2814,20.3278,20.215,20.2844,20443.18518635,0
+EPS.US,D,20141110,000000,20.3486,20.3486,20.2596,20.3308,10971.189519854,0
+EPS.US,D,20141111,000000,20.321,20.4071,20.321,20.3566,12800.731344942,0
+EPS.US,D,20141112,000000,20.307,20.3427,20.307,20.3427,5056.2434205218,0
+EPS.US,D,20141113,000000,20.3427,20.4189,20.312,20.3486,10786.315884298,0
+EPS.US,D,20141114,000000,20.3803,20.4288,20.3655,20.3863,157903.29977179,0
+EPS.US,D,20141117,000000,20.3486,20.4259,20.3486,20.4259,33116.626487138,0
+EPS.US,D,20141118,000000,20.4991,20.5457,20.4863,20.5219,10120.568748608,0
+EPS.US,D,20141119,000000,20.5575,20.5575,20.4288,20.4863,27581.530043374,0
+EPS.US,D,20141120,000000,20.4447,20.5457,20.4041,20.5011,25535.797190915,0
+EPS.US,D,20141121,000000,20.704,20.7347,20.5853,20.6377,31916.463213695,0
+EPS.US,D,20141124,000000,20.7516,20.7516,20.6525,20.6902,26039.906175299,0
+EPS.US,D,20141125,000000,20.6971,20.713,20.6704,20.6753,28546.307758978,0
+EPS.US,D,20141126,000000,20.6922,20.6971,20.6773,20.6971,4865.3083542923,0
+EPS.US,D,20141128,000000,20.7734,20.7734,20.6812,20.6812,7960.6789517906,0
+EPS.US,D,20141201,000000,20.5299,20.5931,20.5299,20.5615,13763.488583654,0
+EPS.US,D,20141202,000000,20.6407,20.6991,20.6327,20.6872,23465.81861576,0
+EPS.US,D,20141203,000000,20.6922,20.799,20.6922,20.7842,50891.771938503,0
+EPS.US,D,20141204,000000,20.7298,20.7674,20.6644,20.7328,13878.655766459,0
+EPS.US,D,20141205,000000,20.7872,20.8238,20.7486,20.7486,52707.170425351,0
+EPS.US,D,20141208,000000,20.7396,20.7644,20.5675,20.6377,17533.698462853,0
+EPS.US,D,20141209,000000,20.3843,20.6169,20.3684,20.6149,17997.39790941,0
+EPS.US,D,20141210,000000,20.5051,20.5595,20.2665,20.2902,97564.788127935,0
+EPS.US,D,20141211,000000,20.4833,20.5545,20.314,20.318,40475.203325316,0
+EPS.US,D,20141212,000000,20.1467,20.2902,20.0853,20.0853,70941.974369491,0
+EPS.US,D,20141215,000000,20.1438,20.1853,19.8735,19.9131,38616.364585304,0
+EPS.US,D,20141216,000000,19.6459,20.0507,19.6459,19.8032,31715.425763009,0
+EPS.US,D,20141217,000000,19.9458,20.1309,19.8428,20.1279,71449.114069212,0
+EPS.US,D,20141218,000000,20.5011,20.6239,20.3684,20.609,280610.90233528,0
+EPS.US,D,20141219,000000,20.6733,20.806,20.6506,20.7436,63651.083507172,0
+EPS.US,D,20141222,000000,20.5733,20.81,20.5733,20.7832,17507.432263265,0
+EPS.US,D,20141223,000000,20.8634,20.9277,20.8634,20.9099,364319.25994256,0
+EPS.US,D,20141224,000000,20.9099,20.9297,20.8862,20.9119,16655.801253575,0
+EPS.US,D,20141226,000000,20.9545,20.9743,20.9445,20.9445,12140.035401481,0
+EPS.US,D,20141229,000000,20.9812,20.9831,20.9445,20.9812,19400.61911043,0
+EPS.US,D,20141230,000000,20.9248,20.9545,20.8486,20.897,50725.082594969,0
+EPS.US,D,20141231,000000,20.897,20.9069,20.6624,20.6654,11115.653617582,0
+EPS.US,D,20150102,000000,20.7802,20.7802,20.5733,20.6209,8447.6138825981,0
+EPS.US,D,20150105,000000,20.3833,20.3833,20.217,20.217,19228.878574668,0
+EPS.US,D,20150106,000000,20.2556,20.2556,19.9587,20.0725,34227.888777363,0
+EPS.US,D,20150107,000000,20.211,20.2804,20.1141,20.2506,31808.36770001,0
+EPS.US,D,20150108,000000,20.5219,20.6209,20.5051,20.6209,28125.038327138,0
+EPS.US,D,20150109,000000,20.6882,20.6882,20.3863,20.4863,30141.474264673,0
+EPS.US,D,20150112,000000,20.5892,20.5892,20.1744,20.2536,16479.009525585,0
+EPS.US,D,20150113,000000,20.3418,20.5031,20.0487,20.1576,18448.97449462,0
+EPS.US,D,20150114,000000,20.0091,20.0339,19.8597,20.0339,11960.212958153,0
+EPS.US,D,20150115,000000,19.9438,19.9438,19.8557,19.8597,7457.5802058525,0
+EPS.US,D,20150116,000000,19.8458,20.0665,19.8458,20.0665,11556.11757989,0
+EPS.US,D,20150120,000000,20.0963,20.0963,19.9973,20.0597,5835.1372621247,0
+EPS.US,D,20150121,000000,20.122,20.2684,20.0487,20.2081,15279.856490588,0
+EPS.US,D,20150122,000000,20.2952,20.5645,20.2952,20.5477,9947.8179744012,0
+EPS.US,D,20150123,000000,20.5307,20.5367,20.413,20.413,216855.76426821,0
+EPS.US,D,20150126,000000,20.4655,20.4951,20.4041,20.4714,14830.30038227,0
+EPS.US,D,20150127,000000,20.1834,20.3239,20.1675,20.2378,12970.451403812,0
+EPS.US,D,20150128,000000,20.2378,20.318,19.926,19.926,62248.872544598,0
+EPS.US,D,20150129,000000,19.9082,20.1576,19.7834,20.1378,56835.004714313,0
+EPS.US,D,20150130,000000,20.0269,20.1358,19.8428,19.8735,77726.735770535,0
+EPS.US,D,20150202,000000,19.8933,19.9765,19.7498,19.8874,22736.426457995,0
+EPS.US,D,20150203,000000,20.2656,20.4447,20.2052,20.4447,86885.557518877,0
+EPS.US,D,20150204,000000,20.3586,20.4288,20.3418,20.3418,128024.48750299,0
+EPS.US,D,20150205,000000,20.4893,20.5595,20.3882,20.5575,16957.862548827,0
+EPS.US,D,20150206,000000,20.6308,20.6902,20.4714,20.5031,87986.717424645,0
+EPS.US,D,20150209,000000,20.4991,20.5119,20.4447,20.4575,13388.690120314,0
+EPS.US,D,20150210,000000,20.5675,20.6714,20.4763,20.6575,12919.939481529,0
+EPS.US,D,20150211,000000,20.6417,20.6951,20.5823,20.6852,73329.167816583,0
+EPS.US,D,20150212,000000,20.7228,20.8852,20.7228,20.8852,11945.059381468,0
+EPS.US,D,20150213,000000,20.8852,20.9445,20.8426,20.9445,25672.179381079,0
+EPS.US,D,20150217,000000,20.9248,21.0119,20.8891,21.0119,25699.455819112,0
+EPS.US,D,20150218,000000,21.0029,21.0029,20.9485,20.9891,5227.9839562838,0
+EPS.US,D,20150219,000000,20.8951,20.9773,20.8951,20.9624,15941.562672494,0
+EPS.US,D,20150220,000000,20.9396,21.0801,20.8634,21.0801,89707.153497601,0
+EPS.US,D,20150223,000000,20.9971,21.0347,20.9971,21.0119,9628.5826255731,0
+EPS.US,D,20150224,000000,21.097,21.1366,21.0347,21.1287,8948.6921516448,0
+EPS.US,D,20150225,000000,21.1079,21.1683,21.0941,21.1683,5709.867694863,0
+EPS.US,D,20150226,000000,21.1257,21.1257,21.0029,21.0377,17595.323008038,0
+EPS.US,D,20150227,000000,21.0347,21.0683,20.9911,20.9911,10155.927094207,0
+EPS.US,D,20150302,000000,21.0059,21.1049,20.9971,21.1049,2789.2683484637,0
+EPS.US,D,20150303,000000,20.9743,21.0347,20.9574,21.0119,26124.766204734,0
+EPS.US,D,20150304,000000,20.8505,20.9445,20.8505,20.9445,14285.78186006,0
+EPS.US,D,20150305,000000,20.9624,20.9624,20.8505,20.9367,11492.472557814,0
+EPS.US,D,20150306,000000,20.8782,20.8782,20.6436,20.6436,11845.045775348,0
+EPS.US,D,20150309,000000,20.6822,20.7694,20.6822,20.7694,7318.1673003516,0
+EPS.US,D,20150310,000000,20.5279,20.5575,20.3882,20.3991,20545.219269361,0
+EPS.US,D,20150311,000000,20.4259,20.4259,20.318,20.3388,32043.753257848,0
+EPS.US,D,20150312,000000,20.4763,20.6119,20.4655,20.6119,48417.697985085,0
+EPS.US,D,20150313,000000,20.5367,20.5367,20.3418,20.4546,9748.8010006065,0
+EPS.US,D,20150316,000000,20.6575,20.6971,20.5367,20.6971,13235.133876575,0
+EPS.US,D,20150317,000000,20.6506,20.6902,20.5733,20.6733,34484.48934256,0
+EPS.US,D,20150318,000000,20.6506,20.9277,20.5575,20.9277,11845.045775348,0
+EPS.US,D,20150319,000000,20.8308,20.8535,20.8129,20.8158,8357.7026609344,0
+EPS.US,D,20150320,000000,20.9099,21.0089,20.9099,20.9971,8714.316832252,0
+EPS.US,D,20150323,000000,21.0197,21.0555,20.9218,20.9218,17333.671250612,0
+EPS.US,D,20150324,000000,20.8674,20.9574,20.801,20.801,14560.566717278,0
+EPS.US,D,20150325,000000,20.8129,20.8129,20.5407,20.5407,6243.2735941708,0
+EPS.US,D,20150326,000000,20.4298,20.5477,20.416,20.4615,7979.8734822581,0
+EPS.US,D,20150327,000000,20.4902,20.5259,20.4694,20.4873,4852.1752544987,0
+EPS.US,D,20150330,000000,20.7218,20.7912,20.6941,20.7912,9013.3474121669,0
+EPS.US,D,20150331,000000,20.6902,20.7328,20.6427,20.6427,13388.690120314,0
+EPS.US,D,20150401,000000,20.6199,20.6407,20.4427,20.5071,9363.9001528105,0
+EPS.US,D,20150402,000000,20.5595,20.6525,20.511,20.5931,32592.312733841,0
+EPS.US,D,20150406,000000,20.5595,20.806,20.5595,20.7328,22884.931509506,0
+EPS.US,D,20150407,000000,20.804,20.8158,20.7139,20.7139,22906.146516865,0
+EPS.US,D,20150408,000000,20.804,20.804,20.7,20.7218,9707.3812243345,0
+EPS.US,D,20150409,000000,20.7772,20.7802,20.7308,20.7802,4179.3564496901,0
+EPS.US,D,20150410,000000,20.9337,20.9594,20.8426,20.9188,48202.517196159,0
+EPS.US,D,20150413,000000,21.0099,21.0159,20.9129,20.9129,9013.3474121669,0
+EPS.US,D,20150414,000000,20.901,20.9485,20.7912,20.9426,12831.038498311,0
+EPS.US,D,20150415,000000,21.0257,21.0821,20.9633,21.0693,19098.557815178,0
+EPS.US,D,20150416,000000,21.0197,21.0861,20.9594,21.0197,35800.830037253,0
+EPS.US,D,20150417,000000,20.8188,20.8188,20.6872,20.7714,16646.709107564,0
+EPS.US,D,20150420,000000,20.9921,21.0317,20.9763,21.0009,18805.588665937,0
+EPS.US,D,20150421,000000,20.9763,20.9951,20.9069,20.9099,10015.50395026,0
+EPS.US,D,20150422,000000,20.898,21.0227,20.898,21.0227,5955.355637158,0
+EPS.US,D,20150423,000000,21.0733,21.1505,21.0733,21.1237,11097.469325561,0
+EPS.US,D,20150424,000000,21.0861,21.1207,21.0861,21.1207,3394.4011774132,0
+EPS.US,D,20150427,000000,21.2227,21.2227,21.0693,21.0693,4852.1752544987,0
+EPS.US,D,20150428,000000,20.9594,21.1445,20.9367,21.1445,8271.8323930535,0
+EPS.US,D,20150429,000000,21.1059,21.1237,21.0159,21.1237,5893.7310919729,0
+EPS.US,D,20150430,000000,21.0693,21.0693,20.804,20.8248,27391.60521559,0
+EPS.US,D,20150501,000000,20.9555,21.0921,20.9426,21.0891,21504.945792737,0
+EPS.US,D,20150504,000000,21.1505,21.1663,21.1376,21.1376,8674.9175328713,0
+EPS.US,D,20150505,000000,21.1267,21.1831,20.9159,20.9248,82180.877077444,0
+EPS.US,D,20150506,000000,21.0039,21.0039,20.7169,20.7357,14295.884244516,0
+EPS.US,D,20150507,000000,20.806,20.9248,20.806,20.8891,5769.4717631568,0
+EPS.US,D,20150508,000000,21.1039,21.1663,21.0782,21.1376,3466.128107055,0
+EPS.US,D,20150511,000000,21.1356,21.1693,21.0821,21.0821,4513.7453752031,0
+EPS.US,D,20150512,000000,20.9277,21.0385,20.9277,21.0385,5232.0249100664,0
+EPS.US,D,20150513,000000,21.0257,21.0357,20.9971,21.0159,3522.7014600119,0
+EPS.US,D,20150514,000000,21.1742,21.2286,21.1267,21.2108,183788.6394649,0
+EPS.US,D,20150515,000000,21.198,21.285,21.189,21.2286,4442.0184455613,0
+EPS.US,D,20150518,000000,21.2346,21.3217,21.2346,21.3158,13193.714100303,0
+EPS.US,D,20150519,000000,21.2584,21.3158,21.2584,21.2802,13667.515931316,0
+EPS.US,D,20150520,000000,21.2642,21.283,21.2346,21.283,3215.5889725316,0
+EPS.US,D,20150521,000000,21.287,21.3504,21.287,21.3188,6586.7546656947,0
+EPS.US,D,20150522,000000,21.3128,21.3128,21.2642,21.2642,2086.1423902852,0
+EPS.US,D,20150526,000000,21.2662,21.2662,20.9723,21.0317,6154.3726109528,0
+EPS.US,D,20150527,000000,21.1445,21.2108,21.1415,21.2108,2424.5722695809,0
+EPS.US,D,20150528,000000,21.1663,21.195,21.1326,21.195,12488.567665233,0
+EPS.US,D,20150529,000000,21.0663,21.1415,21.0663,21.1158,13864.51242822,0
+EPS.US,D,20150601,000000,21.0861,21.1831,21.0593,21.1445,26473.298468486,0
+EPS.US,D,20150602,000000,21.0593,21.1207,21.0593,21.1207,3282.2647099451,0
+EPS.US,D,20150603,000000,21.1554,21.2168,21.1307,21.1811,18025.684585888,0
+EPS.US,D,20150604,000000,21.0762,21.1326,20.9515,20.9515,8674.9175328713,0
+EPS.US,D,20150605,000000,20.9069,21.0227,20.9069,20.9555,4163.1926345595,0
+EPS.US,D,20150608,000000,20.8872,20.8951,20.8288,20.8535,6586.7546656947,0
+EPS.US,D,20150609,000000,20.7526,20.8802,20.7278,20.8308,17132.633799926,0
+EPS.US,D,20150610,000000,20.9723,21.1129,20.9159,21.0891,5421.9497378503,0
+EPS.US,D,20150611,000000,21.1831,21.1831,21.1554,21.1633,3525.7321753489,0
+EPS.US,D,20150612,000000,21.0197,21.1009,20.9782,21.0039,15948.634341614,0
+EPS.US,D,20150615,000000,20.7941,20.9188,20.7941,20.8852,9707.3812243345,0
+EPS.US,D,20150616,000000,20.9188,21.0069,20.9188,21.0069,5200.707518251,0
+EPS.US,D,20150617,000000,21.0525,21.0821,20.9633,21.0782,9707.3812243345,0
+EPS.US,D,20150618,000000,21.2366,21.2366,21.2326,21.2326,4852.1752544987,0
+EPS.US,D,20150619,000000,21.1524,21.2108,21.1197,21.1267,19068.250661808,0
+EPS.US,D,20150622,000000,21.3158,21.3158,21.2069,21.2326,17948.906464019,0
+EPS.US,D,20150623,000000,21.3356,21.3356,21.2494,21.2712,25974.240676331,0
+EPS.US,D,20150624,000000,21.192,21.2227,21.1346,21.1346,6912.0514451968,0
+EPS.US,D,20150625,000000,21.2435,21.2435,21.0149,21.0149,11385.387282574,0
+EPS.US,D,20150626,000000,21.0821,21.097,21.0465,21.0811,8278.9040621731,0
+EPS.US,D,20150629,000000,20.8792,20.9089,20.6714,20.6714,11046.957403278,0
+EPS.US,D,20150630,000000,20.7664,20.7694,20.6169,20.6753,8133.4297259982,0
+EPS.US,D,20150701,000000,20.8168,20.8168,20.7564,20.7862,4143.998104092,0
+EPS.US,D,20150702,000000,20.805,20.81,20.7506,20.81,10694.384185743,0
+EPS.US,D,20150706,000000,20.5981,20.7724,20.5813,20.6842,10008.432281141,0
+EPS.US,D,20150707,000000,20.5289,20.8466,20.4724,20.8198,33482.332804466,0
+EPS.US,D,20150708,000000,20.6139,20.6139,20.4803,20.5041,6912.0514451968,0
+EPS.US,D,20150709,000000,20.6595,20.6753,20.5129,20.5129,5865.4444154944,0
+EPS.US,D,20150710,000000,20.6872,20.7832,20.6872,20.7832,5524.9940593074,0
+EPS.US,D,20150713,000000,20.9535,20.999,20.9317,20.999,92157.991966769,0
+EPS.US,D,20150714,000000,21.0485,21.1059,21.0485,21.1059,11603.598786836,0
+EPS.US,D,20150715,000000,21.0881,21.1376,21.0405,21.0435,12817.905398517,0
+EPS.US,D,20150716,000000,21.198,21.2049,21.1405,21.2009,10008.432281141,0
+EPS.US,D,20150717,000000,21.1693,21.195,21.1693,21.1722,7938.4537059861,0
+EPS.US,D,20150720,000000,21.2049,21.2614,21.2009,21.2257,19329.902419233,0
+EPS.US,D,20150721,000000,21.1514,21.1514,21.1059,21.1089,6215.997156138,0
+EPS.US,D,20150722,000000,21.0753,21.0851,21.0377,21.0405,16220.388483496,0
+EPS.US,D,20150723,000000,21.0089,21.0089,20.9673,20.9881,8631.477279708,0
+EPS.US,D,20150724,000000,20.81,20.81,20.6753,20.6753,8971.9276358949,0
+EPS.US,D,20150727,000000,20.5694,20.6229,20.5477,20.5477,7592.9521575708,0
+EPS.US,D,20150728,000000,20.705,20.8298,20.705,20.8258,3103.4525050635,0
+EPS.US,D,20150729,000000,20.8792,20.9861,20.8792,20.9861,11737.960500108,0
+EPS.US,D,20150730,000000,20.7752,21.0149,20.7752,21.0029,6553.416796988,0
+EPS.US,D,20150731,000000,21.0029,21.0089,20.9317,20.9317,6215.997156138,0
+EPS.US,D,20150803,000000,20.8584,20.8584,20.8228,20.8228,4513.7453752031,0
+EPS.US,D,20150804,000000,20.8406,20.8515,20.7802,20.7862,14840.402766726,0
+EPS.US,D,20150805,000000,20.9297,20.9465,20.8347,20.8772,10008.432281141,0
+EPS.US,D,20150806,000000,20.8554,20.8554,20.6714,20.6714,14174.655631037,0
+EPS.US,D,20150807,000000,20.6377,20.6872,20.611,20.6872,7592.9521575708,0
+EPS.US,D,20150810,000000,20.8515,20.9673,20.8515,20.9376,7592.9521575708,0
+EPS.US,D,20150811,000000,20.7506,20.7802,20.6684,20.6783,7803.0817542678,0
+EPS.US,D,20150812,000000,20.4931,20.7308,20.4893,20.7308,20361.355872251,0
+EPS.US,D,20150813,000000,20.8198,20.8228,20.8198,20.8228,1720.4360729568,0
+EPS.US,D,20150814,000000,20.6714,20.8228,20.6714,20.802,12425.932881602,0
+EPS.US,D,20150817,000000,20.8772,20.8931,20.8347,20.8931,5174.4413186639,0
+EPS.US,D,20150818,000000,20.8436,20.8931,20.8228,20.8515,6215.997156138,0
+EPS.US,D,20150819,000000,20.8168,20.8168,20.6922,20.7139,2071.999052046,0
+EPS.US,D,20150820,000000,20.4011,20.4011,20.2814,20.2814,6912.0514451968,0
+EPS.US,D,20150821,000000,20.0775,20.0775,19.6548,19.6647,80078.570872029,0
+EPS.US,D,20150824,000000,19.5043,19.5043,12.9751,19.0055,66281.744419667,0
+EPS.US,D,20150825,000000,19.5409,19.5409,18.759,18.759,23817.38159485,0
+EPS.US,D,20150826,000000,19.0747,19.3014,18.7292,19.2509,85606.595646673,0
+EPS.US,D,20150827,000000,19.5637,19.7408,19.4073,19.6548,15875.897173527,0
+EPS.US,D,20150828,000000,19.735,19.8132,19.6854,19.6894,10351.913352665,0
+EPS.US,D,20150831,000000,19.7062,19.7548,19.632,19.632,6553.416796988,0
+EPS.US,D,20150901,000000,19.3132,19.3132,18.9797,18.9925,20361.355872251,0
+EPS.US,D,20150902,000000,19.1688,19.2628,19.1252,19.2628,75244.579909552,0
+EPS.US,D,20150903,000000,19.4241,19.6459,19.4221,19.4331,7938.4537059861,0
+EPS.US,D,20150904,000000,19.239,19.239,19.0421,19.1014,9319.4496612015,0
+EPS.US,D,20150908,000000,19.5587,19.6409,19.4192,19.6409,34859.287805899,0
+EPS.US,D,20150909,000000,19.7854,19.7854,19.3192,19.3192,14499.952410539,0
+EPS.US,D,20150910,000000,19.3252,19.4578,19.2746,19.4271,11392.458951694,0
+EPS.US,D,20150911,000000,19.4499,19.4499,19.4192,19.4192,1383.0164321068,0
+EPS.US,D,20150914,000000,19.5736,19.5736,19.4073,19.4538,17259.923844079,0
+EPS.US,D,20150915,000000,19.4915,19.6914,19.4915,19.6914,9319.4496612015,0
+EPS.US,D,20150916,000000,19.6894,19.8696,19.6894,19.8696,15188.935030479,0
+EPS.US,D,20150917,000000,19.833,20.0081,19.6221,19.8002,20318.925857533,0
+EPS.US,D,20150918,000000,19.5875,19.5875,19.5587,19.5587,12425.932881602,0
+EPS.US,D,20150921,000000,19.5775,19.5775,19.4529,19.5429,10638.821071232,0
+EPS.US,D,20150922,000000,19.2094,19.3578,19.2094,19.338,6180.6388105399,0
+EPS.US,D,20150923,000000,19.2974,19.338,19.236,19.236,40466.111179305,0
+EPS.US,D,20150924,000000,19.0441,19.1836,18.9837,19.1836,11506.615896053,0
+EPS.US,D,20150925,000000,19.4202,19.4202,19.14,19.1925,18195.404644759,0
+EPS.US,D,20150928,000000,19.1123,19.1123,18.7798,18.7798,9537.6611654638,0
+EPS.US,D,20150929,000000,18.753,18.9262,18.753,18.7966,12701.727977266,0
+EPS.US,D,20150930,000000,18.9747,19.0876,18.9163,19.0697,41536.963931703,0
+EPS.US,D,20151001,000000,19.147,19.1608,19.0638,19.14,5832.1065467877,0
+EPS.US,D,20151002,000000,18.9599,19.3786,18.9509,19.3786,12016.78631111,0
+EPS.US,D,20151005,000000,19.6369,19.8666,19.6369,19.8369,710310.77400398,0
+EPS.US,D,20151006,000000,19.8557,19.8557,19.8002,19.8161,6180.6388105399,0
+EPS.US,D,20151007,000000,19.9913,19.9913,19.928,19.928,3960.1347069821,0
+EPS.US,D,20151008,000000,19.922,20.1626,19.922,20.1626,11327.803691171,0
+EPS.US,D,20151009,000000,20.1705,20.222,20.1032,20.1527,16133.507977169,0
+EPS.US,D,20151012,000000,20.1002,20.1626,20.1002,20.1477,16041.576278614,0
+EPS.US,D,20151013,000000,20.1378,20.1378,20.0597,20.0597,5144.1341652941,0
+EPS.US,D,20151014,000000,19.9201,19.9755,19.9181,19.9201,11327.803691171,0
+EPS.US,D,20151015,000000,19.9913,20.1626,19.9507,20.1626,4805.7042859984,0
+EPS.US,D,20151016,000000,20.2348,20.2902,20.2348,20.2902,13733.181430284,0
+EPS.US,D,20151019,000000,20.22,20.2506,20.217,20.2506,4492.5303678442,0
+EPS.US,D,20151020,000000,20.2932,20.31,20.2774,20.2774,5144.1341652941,0
+EPS.US,D,20151021,000000,20.2506,20.2506,20.2506,20.2506,1027.4124992349,0
+EPS.US,D,20151022,000000,20.2596,20.5565,20.2596,20.5041,24722.55524216,0
+EPS.US,D,20151023,000000,20.6209,20.711,20.6209,20.711,6864.5702382509,0
+EPS.US,D,20151026,000000,20.6516,20.6516,20.606,20.606,2062.9069060351,0
+EPS.US,D,20151027,000000,20.5179,20.5357,20.4813,20.4873,4805.7042859984,0
+EPS.US,D,20151028,000000,20.5645,20.798,20.5645,20.798,3775.2610714266,0
+EPS.US,D,20151029,000000,20.7714,20.806,20.7328,20.7328,5493.676667492,0
+EPS.US,D,20151030,000000,20.7426,20.8515,20.7426,20.806,9612.4188104426,0
+EPS.US,D,20151102,000000,20.7396,20.9713,20.7396,20.9584,23481.982430891,0
+EPS.US,D,20151103,000000,21.0415,21.0415,21.0415,21.0415,1622.4429437279,0
+EPS.US,D,20151104,000000,21.0821,21.0821,20.9317,20.9475,5262.3320634362,0
+EPS.US,D,20151105,000000,20.9584,20.9584,20.8832,20.9089,6864.5702382509,0
+EPS.US,D,20151106,000000,20.9773,20.9773,20.8812,20.8812,4465.2539298115,0
+EPS.US,D,20151109,000000,20.9109,20.9109,20.6912,20.6991,3704.5443802305,0
+EPS.US,D,20151110,000000,20.7584,20.801,20.7248,20.7614,222802.02775936,0
+EPS.US,D,20151111,000000,20.801,20.801,20.6892,20.6892,3088.2989283787,0
+EPS.US,D,20151112,000000,20.5615,20.6119,20.4902,20.511,42911.898456245,0
+EPS.US,D,20151113,000000,20.3902,20.3902,20.1418,20.1566,19566.298215517,0
+EPS.US,D,20151116,000000,20.2636,20.4546,20.2636,20.4288,11327.803691171,0
+EPS.US,D,20151117,000000,20.5179,20.5417,20.415,20.4358,3775.2610714266,0
+EPS.US,D,20151118,000000,20.6119,20.7832,20.5882,20.7328,732598.6545921,0
+EPS.US,D,20151119,000000,20.7328,20.798,20.7328,20.7584,13388.690120314,0
+EPS.US,D,20151120,000000,20.8466,20.8466,20.8129,20.8228,3775.2610714266,0
+EPS.US,D,20151123,000000,20.8337,20.8782,20.7555,20.7555,8586.0165496533,0
+EPS.US,D,20151124,000000,20.6724,20.8743,20.6724,20.8288,185719.20513456,0
+EPS.US,D,20151125,000000,20.8288,20.8486,20.801,20.8158,16475.978810248,0
+EPS.US,D,20151127,000000,20.8743,20.8743,20.8713,20.8713,4465.2539298115,0
+EPS.US,D,20151130,000000,20.7941,20.8644,20.7941,20.8644,3434.8107152396,0
+EPS.US,D,20151201,000000,20.8644,20.8772,20.8545,20.8545,3318.6332939888,0
+EPS.US,D,20151202,000000,20.8308,20.8308,20.7357,20.7912,4012.6671061564,0
+EPS.US,D,20151203,000000,20.4724,20.4724,20.3962,20.4546,4940.0659992711,0
+EPS.US,D,20151204,000000,20.6991,20.7802,20.6575,20.7802,3434.8107152396,0
+EPS.US,D,20151207,000000,20.7832,20.7832,20.5675,20.6308,5832.1065467877,0
+EPS.US,D,20151208,000000,20.4516,20.5595,20.4516,20.511,10291.299045926,0
+EPS.US,D,20151209,000000,20.5041,20.5071,20.2932,20.2932,18195.404644759,0
+EPS.US,D,20151210,000000,20.4635,20.5259,20.4259,20.4288,8236.4740474554,0
+EPS.US,D,20151211,000000,20.1447,20.2694,19.9973,19.9973,27465.352622124,0
+EPS.US,D,20151214,000000,20.0121,20.0517,19.8943,19.9665,27354.226393101,0
+EPS.US,D,20151215,000000,20.2714,20.4487,20.2714,20.3675,42221.90559786,0
+EPS.US,D,20151216,000000,20.4843,20.6832,20.3774,20.6832,9265.9070235816,0
+EPS.US,D,20151217,000000,20.4665,20.4873,20.4011,20.4011,4805.7042859984,0
+EPS.US,D,20151218,000000,20.2596,20.2596,19.9379,19.9379,30555.672027393,0
+EPS.US,D,20151221,000000,20.1378,20.1378,19.9853,20.0982,20457.328524589,0
+EPS.US,D,20151222,000000,20.2526,20.317,20.0824,20.2922,129636.82806226,0
+EPS.US,D,20151223,000000,20.3437,20.5545,20.3437,20.5219,15006.081871814,0
+EPS.US,D,20151224,000000,20.5219,20.5783,20.4783,20.5783,6845.3757077834,0
+EPS.US,D,20151228,000000,20.4387,20.4417,20.323,20.4387,27032.970567381,0
+EPS.US,D,20151229,000000,20.5575,20.6575,20.5575,20.6229,8139.4911566722,0
+EPS.US,D,20151230,000000,20.6011,20.6031,20.5051,20.5159,19733.997797497,0
+EPS.US,D,20151231,000000,20.4259,20.4487,20.3408,20.3408,44523.228777071,0
+EPS.US,D,20160104,000000,20.0517,20.0655,19.8132,20.0655,28754.416878783,0
+EPS.US,D,20160105,000000,20.0517,20.0517,19.9171,20.0091,73073.577489831,0
+EPS.US,D,20160106,000000,19.7152,19.8814,19.6647,19.7408,51104.932250537,0
+EPS.US,D,20160107,000000,19.4439,19.4915,19.3004,19.3736,42858.355818625,0
+EPS.US,D,20160108,000000,19.4192,19.4677,19.2726,19.2726,17286.190043666,0
+EPS.US,D,20160111,000000,19.1005,19.144,18.9054,19.144,22958.67891604,0
+EPS.US,D,20160112,000000,19.2846,19.343,19.0489,19.343,15225.303614523,0
+EPS.US,D,20160113,000000,19.343,19.3816,18.7798,18.9223,21646.379175129,0
+EPS.US,D,20160114,000000,18.9173,19.1074,18.7174,19.1054,14371.652127941,0
+EPS.US,D,20160115,000000,18.5085,18.76,18.4729,18.6758,51795.935347368,0
+EPS.US,D,20160119,000000,18.7836,18.8579,18.5639,18.651,13295.748183314,0
+EPS.US,D,20160120,000000,18.357,18.4303,17.9859,18.4214,120491.13941372,0
+EPS.US,D,20160121,000000,18.4541,18.6174,18.3749,18.5976,12010.724880436,0
+EPS.US,D,20160122,000000,18.7094,18.8807,18.7094,18.8579,11509.646611389,0
+EPS.US,D,20160125,000000,18.7422,18.754,18.6065,18.6065,11546.015195433,0
+EPS.US,D,20160126,000000,18.6194,18.8658,18.6194,18.8094,32119.521141273,0
+EPS.US,D,20160127,000000,18.8144,18.9539,18.6095,18.6095,22848.562925463,0
+EPS.US,D,20160128,000000,18.7856,18.7856,18.6916,18.6966,7077.7305502849,0
+EPS.US,D,20160129,000000,18.7836,19.1786,18.7836,19.1786,16210.28609904,0
+EPS.US,D,20160201,000000,18.9639,19.237,18.9639,19.2074,15836.497874146,0
+EPS.US,D,20160202,000000,18.9054,18.9054,18.7628,18.7798,5259.3013480992,0
+EPS.US,D,20160203,000000,18.4759,18.8906,18.4629,18.851,35546.249948947,0
+EPS.US,D,20160204,000000,18.8114,18.9915,18.8114,18.947,64912.8713258,0
+EPS.US,D,20160205,000000,18.6956,18.7342,18.6035,18.6035,3899.5204002426,0
+EPS.US,D,20160208,000000,18.2868,18.3284,18.1938,18.3274,15099.023808815,0
+EPS.US,D,20160209,000000,18.1888,18.4729,18.1888,18.3858,6616.0515806188,0
+EPS.US,D,20160210,000000,18.4857,18.5778,18.4481,18.4541,11158.0836323,0
+EPS.US,D,20160211,000000,18.0185,18.2136,17.9937,18.1046,49297.615671253,0
+EPS.US,D,20160212,000000,18.3541,18.5451,18.3541,18.4857,206639.22286726,0
+EPS.US,D,20160216,000000,18.7233,18.8708,18.6698,18.8579,18407.554718347,0
+EPS.US,D,20160217,000000,19.0509,19.1578,19.0509,19.1044,32701.418485972,0
+EPS.US,D,20160218,000000,19.1123,19.1658,19.0579,19.0817,38366.835689226,0
+EPS.US,D,20160219,000000,18.9569,19.0499,18.9341,19.0431,21884.795448304,0
+EPS.US,D,20160222,000000,19.2182,19.3588,19.2182,19.3064,18049.930308584,0
+EPS.US,D,20160223,000000,19.2024,19.2024,19.0609,19.0609,11832.922914,0
+EPS.US,D,20160224,000000,18.7856,19.1658,18.7856,19.1638,35081.540263944,0
+EPS.US,D,20160225,000000,19.1925,19.345,19.1559,19.345,18556.059769859,0
+EPS.US,D,20160226,000000,19.4469,19.4469,19.2094,19.4103,91149.773998002,0
+EPS.US,D,20160229,000000,19.3974,19.3974,19.233,19.246,8114.2351955307,0
+EPS.US,D,20160301,000000,19.4815,19.6795,19.4815,19.6706,14938.395895956,0
+EPS.US,D,20160302,000000,19.6152,19.7201,19.6152,19.7201,9717.4836087911,0
+EPS.US,D,20160303,000000,19.8022,19.8616,19.7686,19.8616,5265.3627787732,0
+EPS.US,D,20160304,000000,19.8973,20.0003,19.8913,19.928,18038.817685682,0
+EPS.US,D,20160307,000000,19.9389,20.0032,19.8913,19.9062,24783.1695489,0
+EPS.US,D,20160308,000000,19.8745,19.8745,19.7716,19.833,18079.227223508,0
+EPS.US,D,20160309,000000,19.823,19.8408,19.7874,19.83,8612.2827492404,0
+EPS.US,D,20160310,000000,19.8557,19.8557,19.6518,19.82,6559.478227662,0
+EPS.US,D,20160311,000000,20.0081,20.1685,20.0081,20.1546,22525.286622852,0
+EPS.US,D,20160314,000000,20.1873,20.1873,20.0745,20.1556,6935.286929447,0
+EPS.US,D,20160315,000000,19.9883,20.1131,19.9883,20.1131,2725.6233263872,0
+EPS.US,D,20160316,000000,20.1487,20.2338,20.0626,20.2338,21950.460947272,0
+EPS.US,D,20160317,000000,20.2656,20.413,20.2042,20.413,57122.922671325,0
+EPS.US,D,20160318,000000,20.5001,20.5119,20.4001,20.5119,11721.796684978,0
+EPS.US,D,20160321,000000,20.511,20.5269,20.4348,20.4724,11582.383779477,0
+EPS.US,D,20160322,000000,20.4407,20.5417,20.4407,20.5417,4200.5714570489,0
+EPS.US,D,20160323,000000,20.4655,20.4655,20.3418,20.3418,15500.088471741,0
+EPS.US,D,20160324,000000,20.1932,20.3051,20.1873,20.2536,14095.857032275,0
+EPS.US,D,20160328,000000,20.3754,20.3754,20.2784,20.315,13611.952816805,0
+EPS.US,D,20160329,000000,20.3418,20.4724,20.2506,20.4724,18646.981229968,0
+EPS.US,D,20160330,000000,20.5477,20.6258,20.5209,20.609,4621.8408888886,0
+EPS.US,D,20160331,000000,20.5773,20.6159,20.5357,20.5357,8037.4570736606,0
+EPS.US,D,20160401,000000,20.5209,20.6337,20.5139,20.6337,27163.291326871,0
+EPS.US,D,20160404,000000,20.6189,20.6327,20.5575,20.5575,81446.43372745,0
+EPS.US,D,20160405,000000,20.412,20.4417,20.4061,20.4358,9070.9310035695,0
+EPS.US,D,20160406,000000,20.3784,20.511,20.3784,20.4645,13004.799510964,0
+EPS.US,D,20160407,000000,20.4031,20.4031,20.222,20.2566,7964.7199055732,0
+EPS.US,D,20160408,000000,20.4645,20.4645,20.3457,20.3774,14406.000235093,0
+EPS.US,D,20160411,000000,20.4249,20.5199,20.311,20.311,3165.0770502487,0
+EPS.US,D,20160412,000000,20.311,20.5279,20.311,20.5279,15642.532092579,0
+EPS.US,D,20160413,000000,20.6407,20.7694,20.6407,20.7396,9214.384862853,0
+EPS.US,D,20160414,000000,20.7614,20.8298,20.7506,20.7654,11628.854747978,0
+EPS.US,D,20160415,000000,20.7555,20.8198,20.7159,20.7347,11305.578445367,0
+EPS.US,D,20160418,000000,20.6595,20.8753,20.6595,20.8446,12070.32894873,0
+EPS.US,D,20160419,000000,20.9495,20.9565,20.8168,20.9228,8945.6614363078,0
+EPS.US,D,20160420,000000,20.9733,21.0425,20.9604,21.0425,7046.4131584694,0
+EPS.US,D,20160421,000000,20.999,20.999,20.8288,20.8594,15914.286234461,0
+EPS.US,D,20160422,000000,20.8496,20.9069,20.8218,20.8921,10102.384456587,0
+EPS.US,D,20160425,000000,20.81,20.8496,20.7812,20.8496,7175.7236795138,0
+EPS.US,D,20160426,000000,20.9099,20.9238,20.8624,20.8891,11182.329354996,0
+EPS.US,D,20160427,000000,20.8951,20.9604,20.8951,20.9604,5589.6493198296,0
+EPS.US,D,20160428,000000,20.897,20.9386,20.8446,20.8446,5521.9633439705,0
+EPS.US,D,20160429,000000,20.417,20.417,20.3952,20.3952,2920.5993463993,0
+EPS.US,D,20160502,000000,20.5813,20.6763,20.5694,20.6496,11254.056284638,0
+EPS.US,D,20160503,000000,20.5179,20.5229,20.3912,20.4773,26336.916278322,0
+EPS.US,D,20160504,000000,20.3447,20.4367,20.2804,20.3051,14285.78186006,0
+EPS.US,D,20160505,000000,20.3556,20.3556,20.2744,20.2844,4852.1752544987,0
+EPS.US,D,20160506,000000,20.2872,20.3754,20.2872,20.3536,3412.5854694351,0
+EPS.US,D,20160509,000000,20.3457,20.414,20.3457,20.414,24780.138833562,0
+EPS.US,D,20160510,000000,20.5595,20.6189,20.5506,20.6159,9463.9137589307,0
+EPS.US,D,20160511,000000,20.5139,20.5387,20.4051,20.4051,9351.7772914626,0
+EPS.US,D,20160512,000000,20.3516,20.4199,20.32,20.415,14522.177656344,0
+EPS.US,D,20160513,000000,20.315,20.315,20.1725,20.1992,9433.606605561,0
+EPS.US,D,20160516,000000,20.2022,20.41,20.2022,20.4001,5652.2841034604,0
+EPS.US,D,20160517,000000,20.2902,20.3486,20.2259,20.2259,38257.729937095,0
+EPS.US,D,20160518,000000,20.2556,20.3635,20.1942,20.2616,15103.064762598,0
+EPS.US,D,20160519,000000,20.2526,20.2526,20.1141,20.1616,5472.4616601332,0
+EPS.US,D,20160520,000000,20.3665,20.3754,20.3596,20.3704,6872.6521458162,0
+EPS.US,D,20160523,000000,20.3516,20.3556,20.2872,20.307,23713.327034946,0
+EPS.US,D,20160524,000000,20.5279,20.6327,20.5279,20.6021,6277.6217013232,0
+EPS.US,D,20160525,000000,20.6981,20.7714,20.6902,20.7714,8527.4227198051,0
+EPS.US,D,20160526,000000,20.6763,20.7486,20.6763,20.7308,4015.6978214933,0
+EPS.US,D,20160527,000000,20.7446,20.8168,20.7328,20.8168,115051.00538384,0
+EPS.US,D,20160531,000000,20.8594,20.8693,20.7526,20.7852,11632.89570176,0
+EPS.US,D,20160601,000000,20.708,20.805,20.708,20.805,3304.4899557496,0
+EPS.US,D,20160602,000000,20.805,20.8723,20.7852,20.8654,3531.7936060228,0
+EPS.US,D,20160603,000000,20.7882,20.805,20.7772,20.7832,6531.1915511835,0
+EPS.US,D,20160606,000000,20.8466,20.9317,20.8317,20.8753,14224.157314875,0
+EPS.US,D,20160607,000000,20.9881,20.9911,20.9287,20.9287,5589.6493198296,0
+EPS.US,D,20160608,000000,20.9643,20.9802,20.9357,20.9703,3769.1996407526,0
+EPS.US,D,20160609,000000,20.904,20.9436,20.8951,20.9436,9234.5896317662,0
+EPS.US,D,20160610,000000,20.7526,20.8308,20.6882,20.7139,44848.525556572,0
+EPS.US,D,20160613,000000,20.6327,20.6337,20.6327,20.6337,945.58318513655,0
+EPS.US,D,20160614,000000,20.5892,20.5892,20.3942,20.4288,4509.7044214204,0
+EPS.US,D,20160615,000000,20.5843,20.6031,20.5269,20.5317,8929.4976211773,0
+EPS.US,D,20160616,000000,20.3358,20.5477,20.319,20.5139,26108.602389603,0
+EPS.US,D,20160617,000000,20.5743,20.5743,20.4625,20.5169,2582.1694671036,0
+EPS.US,D,20160620,000000,20.796,20.802,20.607,20.607,8703.2042093497,0
+EPS.US,D,20160621,000000,20.6842,20.6842,20.6001,20.6733,4911.7793227926,0
+EPS.US,D,20160622,000000,20.7426,20.7426,20.6427,20.6427,5524.9940593074,0
+EPS.US,D,20160623,000000,20.7752,20.9109,20.7752,20.9109,8877.9754604487,0
+EPS.US,D,20160624,000000,20.2091,20.4536,20.1012,20.2091,26554.117544139,0
+EPS.US,D,20160627,000000,19.8834,19.9003,19.6092,19.738,12220.854477134,0
+EPS.US,D,20160628,000000,19.9418,19.9458,19.9319,19.9458,2878.1693316816,0
+EPS.US,D,20160629,000000,20.316,20.414,20.316,20.414,2065.937621372,0
+EPS.US,D,20160630,000000,20.6139,20.6199,20.6139,20.6199,1266.839010856,0
+EPS.US,D,20160701,000000,20.803,20.803,20.7516,20.7634,4923.9021841405,0
+EPS.US,D,20160705,000000,20.6565,20.6565,20.4902,20.5001,9878.1115216508,0
+EPS.US,D,20160706,000000,20.5299,20.6288,20.5041,20.6288,5424.9804531872,0
+EPS.US,D,20160707,000000,20.7476,20.7476,20.6229,20.6555,9502.3028198658,0
+EPS.US,D,20160708,000000,20.7328,20.9821,20.7328,20.9821,9631.6133409101,0
+EPS.US,D,20160711,000000,20.9574,21.1207,20.9574,21.1207,7935.4229906491,0
+EPS.US,D,20160712,000000,21.1603,21.2554,21.1603,21.2396,8027.354689204,0
+EPS.US,D,20160713,000000,21.2306,21.2464,21.192,21.2406,8511.2589046746,0
+EPS.US,D,20160714,000000,21.4128,21.4128,21.3593,21.4078,7654.576702756,0
+EPS.US,D,20160715,000000,21.4177,21.4177,21.3434,21.3544,9661.9204942798,0
+EPS.US,D,20160718,000000,21.4355,21.4613,21.4355,21.4613,2377.0910626349,0
+EPS.US,D,20160719,000000,21.3692,21.394,21.3692,21.394,1017.3101147783,0
+EPS.US,D,20160720,000000,21.5097,21.5097,21.4553,21.4811,9583.1218955184,0
+EPS.US,D,20160721,000000,21.4731,21.4899,21.3762,21.3762,15600.102077862,0
+EPS.US,D,20160722,000000,21.3791,21.4989,21.3791,21.4989,7426.2628140371,0
+EPS.US,D,20160725,000000,21.4108,21.4613,21.4108,21.4514,4953.1990990646,0
+EPS.US,D,20160726,000000,21.4662,21.5068,21.4276,21.4662,6696.8706562715,0
+EPS.US,D,20160727,000000,21.5097,21.5097,21.4425,21.4711,7132.2834263504,0
+EPS.US,D,20160729,000000,21.3623,21.5355,21.3623,21.4682,12428.963596939,0
+EPS.US,D,20160801,000000,21.488,21.488,21.4138,21.4138,3841.93680884,0
+EPS.US,D,20160802,000000,21.3642,21.3642,21.2356,21.2662,15036.389025184,0
+EPS.US,D,20160803,000000,21.3366,21.389,21.3108,21.389,2818.5652633878,0
+EPS.US,D,20160804,000000,21.4484,21.4484,21.3692,21.3692,10357.974783338,0
+EPS.US,D,20160805,000000,21.5701,21.6117,21.5643,21.5949,9612.4188104426,0
+EPS.US,D,20160808,000000,21.6325,21.6325,21.5879,21.6038,17825.657373648,0
+EPS.US,D,20160809,000000,21.6622,21.6622,21.6009,21.6038,7477.7849747657,0
+EPS.US,D,20160810,000000,21.6721,21.6721,21.5157,21.5157,4302.6055400604,0
+EPS.US,D,20160811,000000,21.6097,21.6395,21.6097,21.6395,3125.677750868,0
+EPS.US,D,20160812,000000,21.6187,21.6236,21.6187,21.6236,6537.2529818575,0
+EPS.US,D,20160815,000000,21.7354,21.7354,21.7354,21.7354,837.48767145106,0
+EPS.US,D,20160816,000000,21.6563,21.6929,21.6483,21.6731,11606.629502173,0
+EPS.US,D,20160817,000000,21.5879,21.6592,21.5493,21.6592,12166.301601067,0
+EPS.US,D,20160818,000000,21.6771,21.6959,21.6751,21.6929,8595.1086956642,0
+EPS.US,D,20160819,000000,21.8276,21.8276,21.681,21.7147,5700.7755488521,0
+EPS.US,D,20160822,000000,21.6424,21.6672,21.6275,21.6583,12238.028530709,0
+EPS.US,D,20160823,000000,21.8116,21.8116,21.7354,21.7374,3061.0224903459,0
+EPS.US,D,20160824,000000,21.6424,21.6424,21.6097,21.6097,6157.4033262898,0
+EPS.US,D,20160825,000000,21.5671,21.5949,21.5671,21.5949,2487.2070532117,0
+EPS.US,D,20160826,000000,21.6137,21.6137,21.488,21.5721,5418.9190225133,0
+EPS.US,D,20160829,000000,21.6721,21.7147,21.6721,21.7147,4002.5647216998,0
+EPS.US,D,20160830,000000,21.6681,21.7206,21.6404,21.7206,9612.4188104426,0
+EPS.US,D,20160831,000000,21.7602,21.7602,21.5701,21.6345,5835.1372621247,0
+EPS.US,D,20160901,000000,21.6622,21.6622,21.5295,21.6513,7514.1535588094,0
+EPS.US,D,20160902,000000,21.6652,21.7454,21.6652,21.7454,3278.2237561625,0
+EPS.US,D,20160906,000000,21.8236,21.8236,21.6988,21.7542,10883.298775081,0
+EPS.US,D,20160907,000000,21.7998,21.8276,21.7117,21.8276,4015.6978214933,0
+EPS.US,D,20160908,000000,21.7542,21.775,21.7542,21.775,1954.8113923496,0
+EPS.US,D,20160909,000000,21.6563,21.6563,21.293,21.293,15374.81890448,0
+EPS.US,D,20160912,000000,21.0643,21.5701,21.0643,21.5652,6851.4371384573,0
+EPS.US,D,20160913,000000,21.3336,21.3336,21.2247,21.283,9234.5896317662,0
+EPS.US,D,20160914,000000,21.293,21.3979,21.2742,21.2742,3043.8484367697,0
+EPS.US,D,20160915,000000,21.192,21.5266,21.192,21.5266,3450.9745303701,0
+EPS.US,D,20160916,000000,21.4237,21.4237,21.3722,21.4167,3473.1997761746,0
+EPS.US,D,20160919,000000,21.5355,21.5355,21.3959,21.4207,35469.471827077,0
+EPS.US,D,20160920,000000,21.488,21.488,21.4128,21.4662,10485.264827491,0
+EPS.US,D,20160921,000000,21.5167,21.5751,21.4613,21.5751,5366.386623339,0
+EPS.US,D,20160922,000000,21.7305,21.7542,21.7018,21.7454,6613.0208652819,0
+EPS.US,D,20160923,000000,21.681,21.681,21.6177,21.6474,6274.5909859862,0
+EPS.US,D,20160926,000000,21.4593,21.4593,21.4108,21.4147,36621.143655128,0
+EPS.US,D,20160927,000000,21.4474,21.5701,21.4474,21.5523,6264.4886015296,0
+EPS.US,D,20160928,000000,21.5305,21.5305,21.5107,21.5107,2573.0773210927,0
+EPS.US,D,20160929,000000,21.6207,21.6483,21.4741,21.4751,10215.531162501,0
+EPS.US,D,20160930,000000,21.5633,21.6929,21.5633,21.6929,3346.9199704673,0
+EPS.US,D,20161003,000000,21.6137,21.6137,21.5187,21.5187,4908.7486074556,0
+EPS.US,D,20161004,000000,21.4959,21.4989,21.4474,21.4474,6336.2155311714,0
+EPS.US,D,20161005,000000,21.5662,21.6474,21.5662,21.6097,74164.635011142,0
+EPS.US,D,20161006,000000,21.5889,21.5889,21.5573,21.5573,12118.820394122,0
+EPS.US,D,20161007,000000,21.5503,21.5701,21.5425,21.5425,23459.757185087,0
+EPS.US,D,20161010,000000,21.6543,21.6731,21.6058,21.6404,31412.354229311,0
+EPS.US,D,20161011,000000,21.5335,21.5335,21.3554,21.3682,5095.6427199025,0
+EPS.US,D,20161012,000000,21.488,21.488,21.4108,21.488,4544.0525285728,0
+EPS.US,D,20161013,000000,21.1505,21.3811,21.1505,21.3454,28927.167652991,0
+EPS.US,D,20161014,000000,21.4177,21.4335,21.387,21.387,10822.684468341,0
+EPS.US,D,20161017,000000,21.3554,21.3554,21.3188,21.3188,2311.4255636671,0
+EPS.US,D,20161018,000000,21.4633,21.4851,21.4484,21.4523,7437.3754369394,0
+EPS.US,D,20161019,000000,21.5029,21.5078,21.487,21.5078,2743.807618409,0
+EPS.US,D,20161020,000000,21.3959,21.4841,21.3959,21.4841,3982.3599527866,0
+EPS.US,D,20161021,000000,21.4246,21.4335,21.4246,21.4335,1077.9244215178,0
+EPS.US,D,20161024,000000,21.5929,21.6137,21.5473,21.5771,18243.89609015,0
+EPS.US,D,20161025,000000,21.5365,21.5365,21.5078,21.5078,28038.157820811,0
+EPS.US,D,20161026,000000,21.3831,21.5137,21.3831,21.5137,3292.3670944017,0
+EPS.US,D,20161028,000000,21.4078,21.5435,21.4078,21.5305,3549.9778980447,0
+EPS.US,D,20161031,000000,21.4306,21.4633,21.4048,21.4306,8511.2589046746,0
+EPS.US,D,20161101,000000,21.3434,21.3434,21.1653,21.2742,12733.045369082,0
+EPS.US,D,20161102,000000,21.1505,21.1871,21.1257,21.1257,8524.3920044681,0
+EPS.US,D,20161103,000000,21.1475,21.2168,21.0455,21.0851,14742.409637497,0
+EPS.US,D,20161104,000000,21,21.1415,20.9911,21.1415,5829.0758314507,0
+EPS.US,D,20161107,000000,21.3672,21.489,21.3672,21.4523,21962.58380862,0
+EPS.US,D,20161108,000000,21.3791,21.6345,21.3791,21.6345,7747.5186397566,0
+EPS.US,D,20161109,000000,21.5533,21.9691,21.5473,21.9691,19460.223178723,0
+EPS.US,D,20161110,000000,21.8671,22.1265,21.8671,22.1007,8861.8116453181,0
+EPS.US,D,20161111,000000,22.0275,22.0533,22.0275,22.0413,2996.3672298237,0
+EPS.US,D,20161114,000000,22.171,22.171,22.1175,22.1175,2062.9069060351,0
+EPS.US,D,20161115,000000,22.2017,22.2591,22.1858,22.2591,2821.5959787248,0
+EPS.US,D,20161116,000000,22.2314,22.2978,22.2314,22.2978,7700.0374328106,0
+EPS.US,D,20161117,000000,22.3334,22.3927,22.3334,22.3927,8258.6992932599,0
+EPS.US,D,20161118,000000,22.4511,22.4511,22.3432,22.3848,7160.5701028289,0
+EPS.US,D,20161121,000000,22.3432,22.5036,22.3432,22.4977,65640.243006674,0
+EPS.US,D,20161122,000000,22.5867,22.5867,22.5085,22.5451,4560.2163437034,0
+EPS.US,D,20161123,000000,22.5451,22.5867,22.5451,22.5867,3146.8927582269,0
+EPS.US,D,20161125,000000,22.7036,22.7095,22.6897,22.7095,14190.819446168,0
+EPS.US,D,20161128,000000,22.6541,22.6639,22.5947,22.5947,16239.583013964,0
+EPS.US,D,20161129,000000,22.6313,22.6996,22.6313,22.6422,13766.519298992,0
+EPS.US,D,20161130,000000,22.7412,22.7412,22.6194,22.6392,12831.038498311,0
+EPS.US,D,20161201,000000,22.5897,22.6412,22.5601,22.5719,7111.0684189916,0
+EPS.US,D,20161202,000000,22.5571,22.6224,22.5313,22.5373,16288.074459355,0
+EPS.US,D,20161205,000000,22.6412,22.7273,22.6204,22.6907,15422.300111426,0
+EPS.US,D,20161206,000000,22.76,22.7669,22.7382,22.7501,10206.439016489,0
+EPS.US,D,20161207,000000,22.8144,23.1629,22.8144,23.1629,36132.188247429,0
+EPS.US,D,20161208,000000,23.1371,23.246,23.1371,23.2262,8819.3816306005,0
+EPS.US,D,20161209,000000,23.2212,23.336,23.2024,23.3134,6803.9559315114,0
+EPS.US,D,20161212,000000,23.2786,23.2886,23.2588,23.2886,14698.969384334,0
+EPS.US,D,20161213,000000,23.4776,23.4776,23.3529,23.4479,4322.8103089736,0
+EPS.US,D,20161214,000000,23.3756,23.4162,23.2361,23.2678,41573.332515747,0
+EPS.US,D,20161215,000000,23.3332,23.4776,23.3332,23.4113,9710.4119396714,0
+EPS.US,D,20161216,000000,23.442,23.442,23.3044,23.3539,7651.545987419,0
+EPS.US,D,20161219,000000,23.3727,23.4054,23.3242,23.3658,13105.82335553,0
+EPS.US,D,20161220,000000,23.5153,23.5153,23.44,23.4806,15993.084833223,0
+EPS.US,D,20161221,000000,23.4776,23.4776,23.4024,23.4084,11413.673959052,0
+EPS.US,D,20161222,000000,23.3688,23.3786,23.2886,23.3568,14183.747777048,0
+EPS.US,D,20161223,000000,23.4133,23.4133,23.3242,23.3332,35383.601559196,0
+EPS.US,D,20161227,000000,23.3638,23.4489,23.3638,23.4489,6361.4714923128,0
+EPS.US,D,20161228,000000,23.3192,23.3668,23.3192,23.3668,2424.5722695809,0
+EPS.US,D,20161229,000000,23.2114,23.2618,23.1717,23.1717,10503.449119514,0
+EPS.US,D,20161230,000000,23.2708,23.2708,23.0867,23.1391,10995.435242549,0
+EPS.US,D,20170103,000000,23.3786,23.3786,23.1955,23.2371,9221.4565319726,0
+EPS.US,D,20170104,000000,23.4509,23.4905,23.4469,23.4845,9224.4872473096,0
+EPS.US,D,20170105,000000,23.4252,23.4845,23.3598,23.4321,25151.906581565,0
+EPS.US,D,20170106,000000,23.4509,23.5479,23.4331,23.5113,16717.42579876,0
+EPS.US,D,20170109,000000,23.4172,23.4816,23.4133,23.4133,4621.8408888886,0
+EPS.US,D,20170110,000000,23.446,23.5271,23.4123,23.4321,23396.11216301,0
+EPS.US,D,20170111,000000,23.4232,23.4816,23.4202,23.4727,15948.634341614,0
+EPS.US,D,20170112,000000,23.4559,23.4559,23.3796,23.4252,7215.1229788945,0
+EPS.US,D,20170113,000000,23.4885,23.5093,23.4162,23.4648,14770.696313976,0
+EPS.US,D,20170117,000000,23.4202,23.4202,23.338,23.348,5855.3420310378,0
+EPS.US,D,20170118,000000,23.351,23.4153,23.346,23.4153,167519.75953602,0
+EPS.US,D,20170119,000000,23.3698,23.3698,23.3014,23.3222,4564.257297486,0
+EPS.US,D,20170120,000000,23.3539,23.44,23.348,23.3648,13748.335006969,0
+EPS.US,D,20170123,000000,23.3994,23.3994,23.2836,23.3282,16676.006022489,0
+EPS.US,D,20170124,000000,23.3608,23.4826,23.2846,23.4727,44116.10268347,0
+EPS.US,D,20170125,000000,23.6241,23.6637,23.6133,23.6637,4898.646222999,0
+EPS.US,D,20170126,000000,23.7617,23.7617,23.6538,23.6805,25523.674329567,0
+EPS.US,D,20170127,000000,23.6707,23.6707,23.6143,23.6143,11835.953629338,0
+EPS.US,D,20170130,000000,23.3954,23.5033,23.3954,23.5033,12088.513240752,0
+EPS.US,D,20170131,000000,23.438,23.4855,23.3806,23.4093,10376.159075361,0
+EPS.US,D,20170201,000000,23.4727,23.4974,23.4727,23.4974,3261.0497025863,0
+EPS.US,D,20170202,000000,23.4588,23.4994,23.4588,23.4687,5715.9291255369,0
+EPS.US,D,20170203,000000,23.6538,23.7251,23.6538,23.7192,9748.8010006065,0
+EPS.US,D,20170206,000000,23.6201,23.6607,23.6201,23.6607,11489.441842476,0
+EPS.US,D,20170207,000000,23.7409,23.7409,23.6786,23.6865,363241.33552104,0
+EPS.US,D,20170208,000000,23.5993,23.6954,23.5993,23.6954,56264.219992516,0
+EPS.US,D,20170209,000000,23.8023,23.8538,23.7647,23.8448,7700.0374328106,0
+EPS.US,D,20170210,000000,23.8993,23.9518,23.8904,23.9191,9973.0739355427,0
+EPS.US,D,20170213,000000,24.0527,24.1003,24.0478,24.0675,9202.2620015051,0
+EPS.US,D,20170214,000000,24.0873,24.1844,24.0557,24.1824,20159.308183119,0
+EPS.US,D,20170215,000000,24.1745,24.3576,24.1745,24.3516,12814.874683181,0
+EPS.US,D,20170216,000000,24.3516,24.3516,24.2596,24.319,6021.0211361259,0
+EPS.US,D,20170217,000000,24.327,24.3576,24.2725,24.3576,12725.973699963,0
+EPS.US,D,20170221,000000,24.4863,24.5467,24.4764,24.5467,13981.700087916,0
+EPS.US,D,20170222,000000,24.5199,24.5536,24.5199,24.5536,7049.4438738064,0
+EPS.US,D,20170223,000000,24.5397,24.6357,24.5387,24.5635,4560.2163437034,0
+EPS.US,D,20170224,000000,24.4279,24.5793,24.4249,24.5753,7859.6551072247,0
+EPS.US,D,20170227,000000,24.5991,24.6546,24.5753,24.6199,7043.3824431325,0
+EPS.US,D,20170228,000000,24.5793,24.6209,24.5447,24.5447,24093.176690514,0
+EPS.US,D,20170301,000000,24.8348,24.9555,24.8348,24.8763,9819.5176918026,0
+EPS.US,D,20170302,000000,24.8456,24.8456,24.7704,24.7902,29053.447458698,0
+EPS.US,D,20170303,000000,24.6685,24.812,24.6685,24.7803,9439.6680362349,0
+EPS.US,D,20170306,000000,24.713,24.7199,24.6299,24.6952,12383.502866884,0
+EPS.US,D,20170307,000000,24.6477,24.6922,24.5883,24.5883,39689.237814594,0
+EPS.US,D,20170308,000000,24.6269,24.6635,24.6269,24.6467,5499.738098166,0
+EPS.US,D,20170309,000000,24.5407,24.5605,24.5407,24.5605,3304.4899557496,0
+EPS.US,D,20170310,000000,24.6763,24.6783,24.6209,24.6783,10348.882637328,0
+EPS.US,D,20170313,000000,24.71,24.71,24.6882,24.6961,3134.769896879,0
+EPS.US,D,20170314,000000,24.6427,24.6595,24.5853,24.6427,8749.67517785,0
+EPS.US,D,20170315,000000,24.711,24.8348,24.709,24.8348,15235.405998979,0
+EPS.US,D,20170316,000000,24.806,24.8556,24.7417,24.7862,6047.287335713,0
+EPS.US,D,20170317,000000,24.7674,24.7862,24.7605,24.7862,5116.8577272613,0
+EPS.US,D,20170320,000000,24.707,24.707,24.6477,24.6665,4629.9227964538,0
+EPS.US,D,20170321,000000,24.6635,24.6635,24.3488,24.3754,7315.1365850147,0
+EPS.US,D,20170322,000000,24.2527,24.3666,24.2527,24.3666,11997.591780643,0
+EPS.US,D,20170323,000000,24.3101,24.4408,24.3101,24.4408,1655.7808124346,0
+EPS.US,D,20170324,000000,24.4715,24.4715,24.2596,24.3556,9247.7227315598,0
+EPS.US,D,20170327,000000,24.1893,24.2864,24.1527,24.2606,5742.1953251241,0
+EPS.US,D,20170328,000000,24.1626,24.513,24.1626,24.5051,28698.853764272,0
+EPS.US,D,20170329,000000,24.4616,24.4952,24.4447,24.4715,5690.6731643955,0
+EPS.US,D,20170330,000000,24.4467,24.5734,24.4467,24.5397,12932.062342877,0
+EPS.US,D,20170331,000000,24.5487,24.5487,24.5021,24.5021,12844.171598105,0
+EPS.US,D,20170403,000000,24.5427,24.5427,24.324,24.4338,19293.533835189,0
+EPS.US,D,20170404,000000,24.4754,24.4754,24.3992,24.4012,10276.145469241,0
+EPS.US,D,20170405,000000,24.6051,24.6189,24.3536,24.3824,10572.145333818,0
+EPS.US,D,20170406,000000,24.3596,24.4477,24.3596,24.4477,7129.2527110135,0
+EPS.US,D,20170407,000000,24.4467,24.4467,24.3646,24.4042,6854.4678537943,0
+EPS.US,D,20170410,000000,24.3616,24.418,24.3616,24.3972,11464.185881335,0
+EPS.US,D,20170411,000000,24.3854,24.3854,24.1725,24.3052,4442.0184455613,0
+EPS.US,D,20170412,000000,24.2359,24.328,24.2359,24.2864,6457.4441446504,0
+EPS.US,D,20170413,000000,24.319,24.319,24.2309,24.2309,2206.3607653186,0
+EPS.US,D,20170417,000000,24.0893,24.2715,24.0893,24.2715,6055.3692432783,0
+EPS.US,D,20170418,000000,24.1775,24.2596,24.1775,24.2596,5958.386352495,0
+EPS.US,D,20170419,000000,24.3488,24.3488,24.2982,24.3338,6167.5057107464,0
+EPS.US,D,20170420,000000,24.2893,24.4606,24.2893,24.4338,9091.1357724827,0
+EPS.US,D,20170421,000000,24.4091,24.4091,24.319,24.3626,3543.9164673707,0
+EPS.US,D,20170424,000000,24.5893,24.6526,24.5893,24.6477,6774.6590165873,0
+EPS.US,D,20170425,000000,24.6763,24.8338,24.6763,24.8238,14396.908089082,0
+EPS.US,D,20170426,000000,24.806,24.8773,24.7942,24.8684,7808.1329464961,0
+EPS.US,D,20170427,000000,24.8268,24.8268,24.7684,24.8179,2366.9886781783,0
+EPS.US,D,20170428,000000,24.7298,24.7358,24.6853,24.7308,2758.9611950939,0
+EPS.US,D,20170501,000000,24.7506,24.802,24.7506,24.7506,9505.3335352027,0
+EPS.US,D,20170502,000000,24.7565,24.7565,24.7179,24.7437,3199.4251574011,0
+EPS.US,D,20170503,000000,24.6922,24.7328,24.6912,24.7031,8155.6549718027,0
+EPS.US,D,20170504,000000,24.8802,24.8802,24.7288,24.7625,6917.1026374251,0
+EPS.US,D,20170505,000000,24.8368,24.8822,24.817,24.8822,2952.9269766604,0
+EPS.US,D,20170508,000000,24.8614,24.8704,24.8614,24.8704,9147.7091254395,0
+EPS.US,D,20170509,000000,24.9565,24.9565,24.8664,24.8664,12000.62249598,0
+EPS.US,D,20170510,000000,24.7912,24.8604,24.7912,24.8604,5732.0929406675,0
+EPS.US,D,20170511,000000,24.9268,24.9268,24.7189,24.805,3292.3670944017,0
+EPS.US,D,20170512,000000,24.8001,24.8001,24.7496,24.7644,6167.5057107464,0
+EPS.US,D,20170515,000000,24.903,24.9387,24.8684,24.8714,9328.5418072125,0
+EPS.US,D,20170516,000000,24.9486,24.9486,24.8684,24.9,11835.953629338,0
+EPS.US,D,20170517,000000,24.5961,24.5961,24.4269,24.4328,73113.987027657,0
+EPS.US,D,20170518,000000,24.411,24.5803,24.3794,24.5021,42861.386533962,0
+EPS.US,D,20170519,000000,24.5309,24.7397,24.5309,24.7397,10503.449119514,0
+EPS.US,D,20170522,000000,24.7417,24.7862,24.7209,24.7842,11004.52738856,0
+EPS.US,D,20170523,000000,24.8516,24.8754,24.815,24.815,14232.239222439,0
+EPS.US,D,20170524,000000,24.9614,24.9614,24.8198,24.8773,7292.9113392102,0
+EPS.US,D,20170525,000000,25.0475,25.0515,24.9456,24.9911,28681.679710696,0
+EPS.US,D,20170526,000000,25.0803,25.0803,25.0159,25.0277,10694.384185743,0
+EPS.US,D,20170530,000000,24.9921,24.9921,24.9644,24.9644,1512.3269531511,0
+EPS.US,D,20170531,000000,24.9347,24.9347,24.9149,24.9337,4744.0797408133,0
+EPS.US,D,20170601,000000,24.9951,25.1525,24.9951,25.1139,5681.5810183845,0
+EPS.US,D,20170602,000000,25.1931,25.304,25.1931,25.2732,7720.2422017238,0
+EPS.US,D,20170605,000000,25.3098,25.3098,25.2515,25.2891,7793.9896082569,0
+EPS.US,D,20170606,000000,25.1377,25.1881,25.1377,25.1673,5893.7310919729,0
+EPS.US,D,20170607,000000,25.2485,25.2485,25.1713,25.2109,4015.6978214933,0
+EPS.US,D,20170608,000000,25.293,25.293,25.2148,25.2624,7034.2902971215,0
+EPS.US,D,20170609,000000,25.3653,25.3653,25.202,25.202,14455.50191893,0
+EPS.US,D,20170612,000000,25.197,25.197,25.1683,25.1683,5478.5230908071,0
+EPS.US,D,20170613,000000,25.297,25.3584,25.297,25.3296,2623.5892433756,0
+EPS.US,D,20170614,000000,25.3336,25.3464,25.2663,25.3326,6283.6831319971,0
+EPS.US,D,20170615,000000,25.2039,25.2663,25.2039,25.2663,2697.3366499087,0
+EPS.US,D,20170616,000000,25.1683,25.2267,25.1555,25.2267,7360.5973150693,0
+EPS.US,D,20170619,000000,25.4227,25.4474,25.4068,25.4425,6021.0211361259,0
+EPS.US,D,20170620,000000,25.3802,25.3802,25.3248,25.3248,7999.0680127256,0
+EPS.US,D,20170621,000000,25.3208,25.3208,25.2445,25.2445,10236.746169859,0
+EPS.US,D,20170622,000000,25.2643,25.3118,25.2643,25.299,6035.1644743651,0
+EPS.US,D,20170623,000000,25.293,25.293,25.293,25.293,573.81543713414,0
+EPS.US,D,20170626,000000,25.3762,25.3762,25.3098,25.3098,6974.6862288277,0
+EPS.US,D,20170627,000000,25.3406,25.3406,25.1396,25.1396,6737.2801940979,0
+EPS.US,D,20170628,000000,25.2317,25.396,25.2317,25.3802,8292.0371619666,0
+EPS.US,D,20170629,000000,25.401,25.401,25.1069,25.1851,23583.006275457,0
+EPS.US,D,20170630,000000,25.3336,25.3336,25.1643,25.1643,35037.089772336,0
+EPS.US,D,20170703,000000,25.3682,25.4504,25.3446,25.3446,7160.5701028289,0
+EPS.US,D,20170705,000000,25.3296,25.4039,25.3296,25.3702,27852.27394681,0
+EPS.US,D,20170706,000000,25.2752,25.3208,25.2544,25.2544,14891.924927455,0
+EPS.US,D,20170707,000000,25.2475,25.3296,25.2475,25.3296,2123.5212127746,0
+EPS.US,D,20170710,000000,25.29,25.4039,25.2871,25.3366,6878.7135764901,0
+EPS.US,D,20170711,000000,25.2218,25.2861,25.2218,25.2861,13222.000776781,0
+EPS.US,D,20170712,000000,25.397,25.5049,25.397,25.4584,20542.188554024,0
+EPS.US,D,20170713,000000,25.493,25.5217,25.4504,25.5098,25890.390885341,0
+EPS.US,D,20170714,000000,25.5316,25.6305,25.496,25.6305,17556.933947102,0
+EPS.US,D,20170717,000000,25.6425,25.6455,25.6079,25.6137,12465.332180983,0
+EPS.US,D,20170718,000000,25.59,25.6089,25.5207,25.6089,18783.363420132,0
+EPS.US,D,20170719,000000,25.6583,25.6791,25.6375,25.6791,16662.872922694,0
+EPS.US,D,20170720,000000,25.7108,25.7286,25.6623,25.7197,3405.5138003155,0
+EPS.US,D,20170721,000000,25.6643,25.7048,25.6385,25.6791,5521.9633439705,0
+EPS.US,D,20170724,000000,25.7355,25.7355,25.6593,25.689,11007.558103897,0
+EPS.US,D,20170725,000000,25.7593,25.7929,25.7464,25.7464,12169.332316405,0
+EPS.US,D,20170726,000000,25.787,25.787,25.7494,25.7622,1638.6067588584,0
+EPS.US,D,20170727,000000,25.8404,25.8404,25.6089,25.6682,6340.256484954,0
+EPS.US,D,20170728,000000,25.6375,25.6909,25.6217,25.6761,11610.670455955,0
+EPS.US,D,20170731,000000,25.7949,25.7949,25.7088,25.7434,7768.7336471154,0
+EPS.US,D,20170801,000000,25.782,25.7988,25.7632,25.789,8599.1496494469,0
+EPS.US,D,20170802,000000,25.8464,25.8464,25.781,25.781,2200.2993346447,0
+EPS.US,D,20170803,000000,25.7978,25.8306,25.7593,25.7593,16637.616961553,0
+EPS.US,D,20170807,000000,25.8504,25.8968,25.8404,25.8929,4923.9021841405,0
+EPS.US,D,20170808,000000,25.9127,25.9602,25.8504,25.8504,4971.3833910865,0
+EPS.US,D,20170809,000000,25.779,25.8028,25.7672,25.7721,8017.2523047475,0
+EPS.US,D,20170810,000000,25.7949,25.7949,25.5128,25.5157,10899.462590212,0
+EPS.US,D,20170811,000000,25.5316,25.5741,25.5128,25.5128,5671.478633928,0
+EPS.US,D,20170814,000000,25.6425,25.785,25.6425,25.783,10048.841818967,0
+EPS.US,D,20170815,000000,25.8038,25.8206,25.7593,25.8206,15388.962242719,0
+EPS.US,D,20170816,000000,25.889,25.889,25.7712,25.8345,5442.1545067634,0
+EPS.US,D,20170817,000000,25.7048,25.7177,25.4494,25.4494,11562.179010564,0
+EPS.US,D,20170818,000000,25.3446,25.5059,25.3446,25.5059,5700.7755488521,0
+EPS.US,D,20170821,000000,25.401,25.4168,25.3098,25.402,6556.447512325,0
+EPS.US,D,20170822,000000,25.5633,25.6603,25.5633,25.6593,6652.4201646626,0
+EPS.US,D,20170823,000000,25.5445,25.6207,25.5345,25.6049,14932.334465281,0
+EPS.US,D,20170824,000000,25.5475,25.5475,25.5197,25.5345,6298.836708682,0
+EPS.US,D,20170825,000000,25.5929,25.6513,25.5929,25.6513,5269.4037325558,0
+EPS.US,D,20170828,000000,25.6643,25.6643,25.5573,25.5712,6248.3247863991,0
+EPS.US,D,20170829,000000,25.391,25.6089,25.391,25.6049,19322.830750114,0
+EPS.US,D,20170830,000000,25.69,25.7029,25.69,25.7029,3915.6842153731,0
+EPS.US,D,20170831,000000,25.8335,25.8978,25.8236,25.883,5792.707247407,0
+EPS.US,D,20170901,000000,25.9622,25.9721,25.9622,25.9721,1638.6067588584,0
+EPS.US,D,20170905,000000,25.8434,25.8434,25.5949,25.6682,12851.243267225,0
+EPS.US,D,20170906,000000,25.7414,25.792,25.7414,25.792,6401.8810301392,0
+EPS.US,D,20170907,000000,25.6989,25.6989,25.6989,25.6989,734.44334999388,0
+EPS.US,D,20170908,000000,25.7197,25.7296,25.7197,25.7246,2776.1352486701,0
+EPS.US,D,20170911,000000,25.9305,25.9978,25.9305,25.9939,6762.5361552394,0
+EPS.US,D,20170912,000000,26.0355,26.1057,26.0355,26.1057,3566.1417131752,0
+EPS.US,D,20170913,000000,26.1107,26.1225,26.0959,26.0978,3740.9129642742,0
+EPS.US,D,20170914,000000,26.0799,26.1137,26.0799,26.1087,3729.8003413719,0
+EPS.US,D,20170915,000000,26.1067,26.1393,26.1017,26.1393,20924.058686483,0
+EPS.US,D,20170918,000000,26.2225,26.2364,26.1789,26.1839,24046.705722014,0
+EPS.US,D,20170919,000000,26.275,26.275,26.2483,26.2502,3878.3053928838,0
+EPS.US,D,20170920,000000,26.2809,26.2809,26.2601,26.2601,11413.673959052,0
+EPS.US,D,20170921,000000,26.2195,26.2354,26.178,26.1809,5655.3148187974,0
+EPS.US,D,20170922,000000,26.178,26.2166,26.174,26.1799,7378.7816070912,0
+EPS.US,D,20170925,000000,26.2285,26.2285,26.1335,26.1364,4458.1822606919,0
+EPS.US,D,20170926,000000,26.2502,26.2502,26.1948,26.1948,11407.612528378,0
+EPS.US,D,20170927,000000,26.3225,26.3235,26.2215,26.2215,3691.4112804369,0
+EPS.US,D,20170928,000000,26.3007,26.3432,26.2918,26.3156,9586.1526108554,0
+EPS.US,D,20170929,000000,26.3592,26.4086,26.3442,26.4017,8158.6856871397,0
+EPS.US,D,20171002,000000,26.5046,26.5819,26.472,26.5819,13451.324903946,0
+EPS.US,D,20171003,000000,26.6293,26.6858,26.6047,26.6858,7153.4984337093,0
+EPS.US,D,20171004,000000,26.6937,26.6937,26.6363,26.6877,6525.1301205096,0
+EPS.US,D,20171005,000000,26.8214,26.8332,26.7996,26.8095,3866.1825315359,0
+EPS.US,D,20171006,000000,26.759,26.759,26.7521,26.7521,3750.0051102851,0
+EPS.US,D,20171009,000000,26.867,26.867,26.7551,26.7551,2531.6575448207,0
+EPS.US,D,20171010,000000,26.7966,26.8342,26.7966,26.8134,5557.3216895685,0
+EPS.US,D,20171011,000000,26.856,26.8878,26.8472,26.8878,9073.9617189065,0
+EPS.US,D,20171012,000000,26.8472,26.851,26.7521,26.7521,4577.3903972796,0
+EPS.US,D,20171013,000000,26.861,26.861,26.8224,26.856,9135.5862640916,0
+EPS.US,D,20171016,000000,26.851,26.852,26.8174,26.852,5431.0418838612,0
+EPS.US,D,20171017,000000,26.8878,26.954,26.866,26.952,115189.4080509,0
+EPS.US,D,20171018,000000,26.961,27.0362,26.961,26.9926,33431.820882183,0
+EPS.US,D,20171019,000000,26.9154,26.9154,26.8303,26.8788,4649.1173269213,0
+EPS.US,D,20171020,000000,27.0936,27.1481,27.0767,27.1401,9322.4803765385,0
+EPS.US,D,20171023,000000,27.2203,27.2203,27.0352,27.0521,26467.237037812,0
+EPS.US,D,20171024,000000,27.0917,27.1481,27.0917,27.1273,14095.857032275,0
+EPS.US,D,20171025,000000,27.0164,27.0164,26.867,26.958,10348.882637328,0
+EPS.US,D,20171026,000000,27.057,27.1105,27.0055,27.0669,76283.105031689,0
+EPS.US,D,20171027,000000,27.0461,27.1757,27.0194,27.1757,12729.0044153,0
+EPS.US,D,20171030,000000,27.1075,27.1253,26.9718,27.0105,83098.173586102,0
+EPS.US,D,20171031,000000,27.0421,27.0719,27.0421,27.054,5589.6493198296,0
+EPS.US,D,20171101,000000,27.1481,27.1579,27.1303,27.1303,10616.595825427,0
+EPS.US,D,20171102,000000,27.0797,27.1173,27.0025,27.1105,11786.4519455,0
+EPS.US,D,20171103,000000,27.2035,27.2272,27.0975,27.2272,11446.001589313,0
+EPS.US,D,20171106,000000,27.2134,27.2292,27.1787,27.1945,17576.12847757,0
+EPS.US,D,20171107,000000,27.2173,27.2173,27.1183,27.1183,10025.606334717,0
+EPS.US,D,20171108,000000,27.2104,27.2173,27.1332,27.2035,18025.684585888,0
+EPS.US,D,20171109,000000,27.054,27.1303,26.9926,27.1303,9938.7258283903,0
+EPS.US,D,20171110,000000,27.0164,27.1351,27.0075,27.1173,8839.5863995136,0
+EPS.US,D,20171113,000000,26.9451,27.1639,26.9451,27.1639,31174.948194582,0
+EPS.US,D,20171114,000000,27.0887,27.0887,26.9649,27.0887,11627.844509532,0
+EPS.US,D,20171115,000000,26.8788,27.0164,26.854,26.9926,23763.838957229,0
+EPS.US,D,20171116,000000,27.1351,27.2698,27.1351,27.2104,15023.255925391,0
+EPS.US,D,20171117,000000,27.1549,27.2203,27.1351,27.1381,7885.9213068118,0
+EPS.US,D,20171120,000000,27.1916,27.2371,27.1867,27.2223,17716.551621517,0
+EPS.US,D,20171121,000000,27.353,27.4104,27.3352,27.4104,36912.092327477,0
+EPS.US,D,20171122,000000,27.3569,27.3826,27.3074,27.3826,12272.376637862,0
+EPS.US,D,20171124,000000,27.4004,27.4302,27.35,27.4104,6845.3757077834,0
+EPS.US,D,20171127,000000,27.4104,27.4302,27.3698,27.3826,16116.333923593,0
+EPS.US,D,20171128,000000,27.4361,27.736,27.4361,27.736,18123.677715117,0
+EPS.US,D,20171129,000000,27.7835,27.9092,27.7746,27.7746,11815.748860424,0
+EPS.US,D,20171130,000000,28.0439,28.1903,27.937,28.1369,51192.822995309,0
+EPS.US,D,20171201,000000,28.0726,28.0726,27.6053,28.0162,216019.2868352,0
+EPS.US,D,20171204,000000,28.2547,28.2824,28.0637,28.0637,48160.087181442,0
+EPS.US,D,20171205,000000,28.0755,28.1459,27.932,27.932,16893.207288305,0
+EPS.US,D,20171206,000000,27.8261,27.9647,27.8261,27.9072,15876.907411972,0
+EPS.US,D,20171207,000000,27.8706,28.0162,27.8706,27.9468,14768.675837084,0
+EPS.US,D,20171208,000000,28.0825,28.1449,28.0538,28.1319,5828.0655930051,0
+EPS.US,D,20171211,000000,28.0914,28.2547,28.0914,28.2547,23334.487617824,0
+EPS.US,D,20171212,000000,28.3388,28.3547,28.2448,28.3012,34083.424679633,0
+EPS.US,D,20171213,000000,28.32,28.4092,28.2824,28.2824,30334.429807794,0
+EPS.US,D,20171214,000000,28.32,28.32,28.1647,28.1647,16962.913741055,0
+EPS.US,D,20171215,000000,28.33,28.4488,28.2715,28.3992,74214.13669498,0
+EPS.US,D,20171218,000000,28.5972,28.617,28.5625,28.5893,20690.693605536,0
+EPS.US,D,20171219,000000,28.5893,28.5893,28.4913,28.5002,27187.537049567,0
+EPS.US,D,20171220,000000,28.5665,28.5665,28.4458,28.4913,25884.329454668,0
+EPS.US,D,20171221,000000,28.52,28.5972,28.4626,28.5299,68060.774322473,0
+EPS.US,D,20171222,000000,28.5299,28.5299,28.4358,28.52,19051.076608231,0
+EPS.US,D,20171226,000000,28.4616,28.52,28.3378,28.3378,13810.9697906,0
+EPS.US,D,20171227,000000,28.4348,28.4715,28.3982,28.417,13724.089284273,0
+EPS.US,D,20171228,000000,28.4814,28.5299,28.4348,28.5299,17575.118239125,0
+EPS.US,D,20171229,000000,28.5398,28.5755,28.3814,28.3982,30447.576513707,0
+EPS.US,D,20180102,000000,28.4537,28.5527,28.4537,28.5299,17810.503796963,0
+EPS.US,D,20180103,000000,28.5823,28.7299,28.5755,28.7021,104482.90100381,0
+EPS.US,D,20180104,000000,28.81,28.8744,28.7704,28.8288,18521.711662706,0
+EPS.US,D,20180105,000000,28.8744,29.0209,28.8546,29.0209,41841.045703847,0
+EPS.US,D,20180108,000000,28.9664,29.0397,28.9228,29.0298,24148.739805025,0
+EPS.US,D,20180109,000000,29.1505,29.1773,29.0625,29.0842,25649.954135274,0
+EPS.US,D,20180110,000000,28.9664,29.1041,28.9348,29.0664,13978.66937258,0
+EPS.US,D,20180111,000000,29.1931,29.2782,29.1179,29.2782,48882.407670088,0
+EPS.US,D,20180112,000000,29.2782,29.4594,29.2782,29.4316,29100.928665645,0
+EPS.US,D,20180116,000000,29.6811,29.6811,29.3505,29.3772,30687.003025329,0
+EPS.US,D,20180117,000000,29.5158,29.6989,29.3842,29.6405,21529.191515433,0
+EPS.US,D,20180118,000000,29.7049,29.7049,29.5713,29.5861,49885.574446627,0
+EPS.US,D,20180119,000000,29.7504,29.7504,29.6059,29.7415,53151.675341441,0
+EPS.US,D,20180122,000000,29.6533,29.9226,29.6533,29.9226,23933.559016101,0
+EPS.US,D,20180123,000000,30.0286,30.0286,29.9216,29.9998,24940.766746422,0
+EPS.US,D,20180124,000000,30.0464,30.1077,29.79,29.9424,43884.758079414,0
+EPS.US,D,20180125,000000,30.0731,30.0731,29.8622,29.8988,42018.847670282,0
+EPS.US,D,20180126,000000,30.0464,30.2562,30.0355,30.2562,23879.006140035,0
+EPS.US,D,20180129,000000,30.2463,30.2938,30.0949,30.1187,17397.316272689,0
+EPS.US,D,20180130,000000,29.7999,29.9712,29.7415,29.8088,31460.845674704,0
+EPS.US,D,20180131,000000,29.8622,29.9336,29.6633,29.7415,8609.2520339035,0
+EPS.US,D,20180201,000000,29.6811,29.89,29.6811,29.7801,100928.88215197,0
+EPS.US,D,20180202,000000,29.5861,29.5911,29.1139,29.1229,106402.35405056,0
+EPS.US,D,20180205,000000,28.913,29.1248,27.7796,28.0547,57167.373162934,0
+EPS.US,D,20180206,000000,27.3866,28.3814,27.3232,28.3814,43951.433816828,0
+EPS.US,D,20180207,000000,28.33,28.7051,28.33,28.3378,11254.056284638,0
+EPS.US,D,20180208,000000,28.3537,28.3537,27.2688,27.2688,39020.459963567,0
+EPS.US,D,20180209,000000,27.6381,27.8974,27.6381,27.6381,35517.963272468,0
+EPS.US,D,20180212,000000,27.9241,28.2092,27.7835,28.1171,8159.6959255853,0
+EPS.US,D,20180213,000000,27.934,28.1705,27.8776,28.1171,45294.040711108,0
+EPS.US,D,20180214,000000,28.0053,28.521,28.0053,28.5121,92567.138537261,0
+EPS.US,D,20180215,000000,28.6368,28.7922,28.5012,28.7784,14181.727300156,0
+EPS.US,D,20180216,000000,28.7833,28.9842,28.7833,28.8992,16434.559033975,0
+EPS.US,D,20180220,000000,28.6655,28.8654,28.6655,28.6655,23627.456767065,0
+EPS.US,D,20180221,000000,28.7299,28.9664,28.5299,28.5299,23729.490850077,0
+EPS.US,D,20180222,000000,28.6833,28.7922,28.5012,28.52,26679.3871114,0
+EPS.US,D,20180223,000000,28.6655,28.9664,28.6141,28.9664,24326.541771462,0
+EPS.US,D,20180226,000000,29.0842,29.3109,29.0506,29.297,25640.861989264,0
+EPS.US,D,20180227,000000,29.3228,29.3674,28.9932,28.9932,29153.461064818,0
+EPS.US,D,20180228,000000,29.0753,29.1139,28.6467,28.6467,33264.121300204,0
+EPS.US,D,20180301,000000,28.6745,28.7566,28.0943,28.2636,16166.845845876,0
+EPS.US,D,20180302,000000,27.9983,28.3894,27.9904,28.3814,23342.56952539,0
+EPS.US,D,20180305,000000,28.2062,28.7516,28.2062,28.6745,18279.254435748,0
+EPS.US,D,20180306,000000,28.7922,28.7922,28.5943,28.7487,15229.344568305,0
+EPS.US,D,20180307,000000,28.5299,28.7259,28.4616,28.7199,20691.703843982,0
+EPS.US,D,20180308,000000,28.8476,28.8942,28.7199,28.7922,14592.89434754,0
+EPS.US,D,20180309,000000,29.0575,29.3772,29.0169,29.3772,9587.1628493011,0
+EPS.US,D,20180312,000000,29.3862,29.4693,29.2822,29.3505,13877.645528014,0
+EPS.US,D,20180313,000000,29.4326,29.4782,29.0842,29.1229,16364.852581225,0
+EPS.US,D,20180314,000000,29.2218,29.2218,28.913,28.913,13443.242996381,0
+EPS.US,D,20180315,000000,28.913,29.0575,28.8892,28.8892,4610.7282659863,0
+EPS.US,D,20180316,000000,28.9842,29.0941,28.9704,28.9842,500930.77423365,0
+EPS.US,D,20180319,000000,28.9228,28.9228,28.426,28.5705,32365.009083568,0
+EPS.US,D,20180320,000000,28.6269,28.6655,28.5398,28.5893,9696.2686014322,0
+EPS.US,D,20180321,000000,28.5893,28.6745,28.5299,28.5398,11355.080129204,0
+EPS.US,D,20180322,000000,28.2715,28.2933,27.7578,27.7578,23473.900523326,0
+EPS.US,D,20180323,000000,27.838,27.8578,27.1431,27.1708,25478.213599512,0
+EPS.US,D,20180326,000000,27.6203,27.8618,27.3876,27.8618,17308.41528947,0
+EPS.US,D,20180327,000000,27.9884,28.0261,27.2748,27.355,13726.109761165,0
+EPS.US,D,20180328,000000,27.5648,27.6143,27.3826,27.5638,6661.5123106735,0
+EPS.US,D,20180329,000000,27.6915,27.9805,27.5657,27.8478,21394.82980216,0
+EPS.US,D,20180402,000000,27.7578,27.7578,26.9758,27.1896,39798.343566725,0
+EPS.US,D,20180403,000000,27.2926,27.5361,27.2322,27.4836,57484.588034872,0
+EPS.US,D,20180404,000000,27.1332,27.8726,27.1332,27.8706,14309.01734431,0
+EPS.US,D,20180405,000000,28.031,28.1399,27.9607,28.0745,11917.782943436,0
+EPS.US,D,20180406,000000,27.8954,27.932,27.2926,27.545,22894.023655518,0
+EPS.US,D,20180409,000000,27.5855,27.932,27.5173,27.5173,43890.819510088,0
+EPS.US,D,20180410,000000,27.9122,28.0221,27.8043,27.9974,34601.677002256,0
+EPS.US,D,20180411,000000,27.83,27.9786,27.7578,27.7578,42066.328877228,0
+EPS.US,D,20180412,000000,27.9756,28.1567,27.9756,28.031,29373.693045973,0
+EPS.US,D,20180413,000000,28.1429,28.1429,27.843,27.9518,16729.548660108,0
+EPS.US,D,20180416,000000,28.0973,28.2715,28.0647,28.1329,20953.355601407,0
+EPS.US,D,20180417,000000,28.3626,28.4348,28.2626,28.3844,25437.804061686,0
+EPS.US,D,20180418,000000,28.3894,28.4814,28.3626,28.3716,18037.807447236,0
+EPS.US,D,20180419,000000,28.3082,28.328,28.0973,28.2052,35639.191885947,0
+EPS.US,D,20180420,000000,28.1617,28.1695,27.8954,27.9884,22697.027158614,0
+EPS.US,D,20180423,000000,28.0973,28.0973,27.8894,27.9884,13295.748183314,0
+EPS.US,D,20180424,000000,28.1063,28.1063,27.4886,27.6381,105107.22836322,0
+EPS.US,D,20180425,000000,27.6281,27.7964,27.4935,27.6657,22620.249036744,0
+EPS.US,D,20180426,000000,27.7865,27.9845,27.7677,27.9419,13682.669508001,0
+EPS.US,D,20180427,000000,27.9518,28.0132,27.8469,27.932,11033.824303485,0
+EPS.US,D,20180430,000000,27.9598,28.0785,27.6737,27.6737,10338.780252871,0
+EPS.US,D,20180501,000000,27.6469,27.739,27.4361,27.739,14624.211739356,0
+EPS.US,D,20180502,000000,27.6737,27.7677,27.4886,27.4886,20384.591356501,0
+EPS.US,D,20180503,000000,27.3738,27.4638,27.1223,27.446,29836.382254084,0
+EPS.US,D,20180504,000000,27.2787,27.8756,27.2787,27.7766,23169.818751182,0
+EPS.US,D,20180507,000000,27.8578,27.9598,27.83,27.83,7295.9420545471,0
+EPS.US,D,20180508,000000,27.8043,27.8666,27.6984,27.83,15585.958739622,0
+EPS.US,D,20180509,000000,27.932,28.1241,27.843,28.1161,22357.587040873,0
+EPS.US,D,20180510,000000,28.2141,28.3972,28.1973,28.3804,12607.775801821,0
+EPS.US,D,20180511,000000,28.3626,28.4913,28.3626,28.4616,17434.695095177,0
+EPS.US,D,20180514,000000,28.5705,28.5823,28.426,28.4537,20596.741430089,0
+EPS.US,D,20180515,000000,28.3894,28.3894,28.2527,28.2765,13537.195171827,0
+EPS.US,D,20180516,000000,28.2992,28.5012,28.2992,28.4309,16999.282325099,0
+EPS.US,D,20180517,000000,28.4348,28.5576,28.3576,28.4348,28506.908459597,0
+EPS.US,D,20180518,000000,28.3894,28.3894,28.3082,28.3339,27443.127376319,0
+EPS.US,D,20180521,000000,28.4537,28.6011,28.4537,28.5012,55172.152232758,0
+EPS.US,D,20180522,000000,28.6655,28.6655,28.4586,28.4616,90391.084925312,0
+EPS.US,D,20180523,000000,28.4072,28.5487,28.3082,28.5487,24517.476837691,0
+EPS.US,D,20180524,000000,28.52,28.52,28.2804,28.4913,19988.577885803,0
+EPS.US,D,20180525,000000,28.4448,28.52,28.3844,28.4537,183932.09332418,0
+EPS.US,D,20180529,000000,28.2527,28.2537,27.932,28.031,30343.521953805,0
+EPS.US,D,20180530,000000,28.228,28.4488,28.2013,28.4032,13053.290956356,0
+EPS.US,D,20180531,000000,28.2894,28.331,28.1587,28.2231,9190.1391401572,0
+EPS.US,D,20180601,000000,28.3448,28.5012,28.3448,28.4616,16285.043744018,0
+EPS.US,D,20180604,000000,28.5487,28.6566,28.5487,28.6071,35635.150932165,0
+EPS.US,D,20180605,000000,28.6368,28.6566,28.5556,28.6101,8494.0848510984,0
+EPS.US,D,20180606,000000,28.7111,28.8754,28.6645,28.8754,5342.1409006432,0
+EPS.US,D,20180607,000000,28.905,28.9318,28.8714,28.914,16031.473894158,0
+EPS.US,D,20180608,000000,28.8754,28.9942,28.8209,28.9942,15303.091974838,0
+EPS.US,D,20180611,000000,28.9942,29.0961,28.9942,29.0515,18217.629890563,0
+EPS.US,D,20180612,000000,29.0773,29.0773,28.9407,29.0139,25765.121318079,0
+EPS.US,D,20180613,000000,29.0228,29.0595,28.914,28.9318,10964.117850733,0
+EPS.US,D,20180614,000000,28.9754,28.9942,28.8852,28.9238,21203.89473593,0
+EPS.US,D,20180615,000000,28.811,28.9348,28.7021,28.9348,5616.9257578624,0
+EPS.US,D,20180618,000000,28.7209,28.8298,28.7001,28.8229,14022.109625743,0
+EPS.US,D,20180619,000000,28.52,28.718,28.52,28.7021,12228.936384699,0
+EPS.US,D,20180620,000000,28.8298,28.8298,28.7021,28.7209,29981.856590259,0
+EPS.US,D,20180621,000000,28.7111,28.7111,28.5606,28.5943,10559.012234025,0
+EPS.US,D,20180622,000000,28.7021,28.7209,28.6566,28.6715,8163.736879368,0
+EPS.US,D,20180625,000000,28.5269,28.5269,28.0875,28.2785,15286.928159708,0
+EPS.US,D,20180626,000000,28.3468,28.3884,28.2508,28.2785,178003.00388662,0
+EPS.US,D,20180627,000000,28.3428,28.4804,28.0369,28.0369,45786.026834144,0
+EPS.US,D,20180628,000000,27.9934,28.2508,27.9746,28.1686,28860.491915577,0
+EPS.US,D,20180629,000000,28.3518,28.4705,28.2696,28.2696,27053.175336294,0
+EPS.US,D,20180702,000000,28.0023,28.2973,28.0023,28.2884,33605.581894837,0
+EPS.US,D,20180703,000000,28.3349,28.3884,28.1221,28.1686,14177.686346374,0
+EPS.US,D,20180705,000000,28.3161,28.4062,28.2409,28.3972,17744.838297995,0
+EPS.US,D,20180706,000000,28.3518,28.7209,28.3518,28.6368,29902.047753052,0
+EPS.US,D,20180709,000000,28.7576,28.9416,28.7576,28.9416,19702.680405681,0
+EPS.US,D,20180710,000000,28.9961,29.0248,28.9328,29.0159,33215.629854812,0
+EPS.US,D,20180711,000000,28.8576,28.8862,28.7497,28.8001,35196.707446749,0
+EPS.US,D,20180712,000000,28.9942,29.0337,28.9328,29.0159,104141.44040917,0
+EPS.US,D,20180713,000000,28.9496,29.0803,28.9496,29.0248,14592.89434754,0
+EPS.US,D,20180716,000000,29.0337,29.0882,29.0248,29.0882,14431.256196235,0
+EPS.US,D,20180717,000000,29.0219,29.2228,29.0219,29.1723,9118.4122105154,0
+EPS.US,D,20180718,000000,29.1723,29.2733,29.1723,29.2584,24038.623814449,0
+EPS.US,D,20180719,000000,29.1367,29.1861,29.1011,29.1079,15207.1193225,0
+EPS.US,D,20180720,000000,29.1367,29.1505,29.0793,29.1169,13369.495589847,0
+EPS.US,D,20180723,000000,29.0981,29.1813,29.0337,29.1545,13366.46487451,0
+EPS.US,D,20180724,000000,29.3208,29.393,29.1813,29.3119,25503.469560654,0
+EPS.US,D,20180725,000000,29.3208,29.4851,29.2535,29.4306,16858.859181152,0
+EPS.US,D,20180726,000000,29.3742,29.5039,29.3742,29.4564,29083.754612068,0
+EPS.US,D,20180727,000000,29.494,29.494,29.1803,29.2931,17183.145722209,0
+EPS.US,D,20180730,000000,29.3208,29.3208,29.1635,29.1683,10244.828077425,0
+EPS.US,D,20180731,000000,29.2614,29.3683,29.2614,29.302,12711.830361723,0
+EPS.US,D,20180801,000000,29.3693,29.4168,29.2258,29.3208,8507.2179508919,0
+EPS.US,D,20180802,000000,29.1545,29.4564,29.1545,29.4564,10925.728789799,0
+EPS.US,D,20180803,000000,29.4228,29.595,29.4228,29.595,12387.543820667,0
+EPS.US,D,20180806,000000,29.6049,29.7098,29.6049,29.6979,9497.2516276375,0
+EPS.US,D,20180807,000000,29.7702,29.8276,29.7702,29.79,14650.477938943,0
+EPS.US,D,20180808,000000,29.7801,29.8088,29.6979,29.7504,56737.011585084,0
+EPS.US,D,20180809,000000,29.7039,29.8177,29.6979,29.7039,95767.573933108,0
+EPS.US,D,20180810,000000,29.5673,29.6049,29.4386,29.5227,9819.5176918026,0
+EPS.US,D,20180813,000000,29.5039,29.5851,29.3564,29.393,12671.420823897,0
+EPS.US,D,20180814,000000,29.4752,29.5851,29.4752,29.5673,8850.6990224159,0
+EPS.US,D,20180815,000000,29.4306,29.4306,29.2456,29.3644,9950.8486897382,0
+EPS.US,D,20180816,000000,29.5415,29.7395,29.5415,29.6891,8447.6138825981,0
+EPS.US,D,20180817,000000,29.6693,29.8118,29.6435,29.79,18446.954017728,0
+EPS.US,D,20180820,000000,29.8177,29.881,29.8088,29.881,29243.372286483,0
+EPS.US,D,20180821,000000,29.881,30.0018,29.881,29.9098,18809.629619719,0
+EPS.US,D,20180822,000000,29.8712,29.9098,29.8365,29.8454,8090.9997112805,0
+EPS.US,D,20180823,000000,29.889,29.9186,29.79,29.7999,6054.3590048326,0
+EPS.US,D,20180824,000000,29.8365,29.9632,29.8365,29.9266,9095.1767262653,0
+EPS.US,D,20180827,000000,30.1573,30.2225,30.1305,30.1483,19636.004668269,0
+EPS.US,D,20180828,000000,30.2552,30.2552,30.1483,30.1483,12159.229931948,0
+EPS.US,D,20180829,000000,30.2325,30.3245,30.1611,30.3146,8858.7809299812,0
+EPS.US,D,20180830,000000,30.2543,30.2701,30.1047,30.1573,14778.778221541,0
+EPS.US,D,20180831,000000,30.0563,30.2157,30.0563,30.084,11486.411127139,0
+EPS.US,D,20180904,000000,30.1395,30.1395,30.0315,30.1305,38110.235124029,0
+EPS.US,D,20180905,000000,30.1216,30.1305,30.0385,30.1305,9829.6200762592,0
+EPS.US,D,20180906,000000,30.1216,30.1216,29.9186,30.0117,7915.2182217359,0
+EPS.US,D,20180907,000000,29.9296,30.0295,29.8978,29.9326,5363.3559080021,0
+EPS.US,D,20180910,000000,29.9929,30.0385,29.9484,29.9949,14203.952545961,0
+EPS.US,D,20180911,000000,29.891,30.0652,29.891,30.0206,24600.316390235,0
+EPS.US,D,20180912,000000,29.9929,30.0513,29.9444,30.0206,28112.91546579,0
+EPS.US,D,20180913,000000,30.1573,30.2057,30.1167,30.1395,7678.8224254518,0
+EPS.US,D,20180914,000000,30.2404,30.2404,30.1305,30.2325,14731.297014596,0
+EPS.US,D,20180917,000000,30.1879,30.1879,30.0483,30.0483,6862.5497613596,0
+EPS.US,D,20180918,000000,30.0385,30.2849,30.0385,30.2493,6797.8945008374,0
+EPS.US,D,20180919,000000,30.2225,30.3226,30.2225,30.278,14066.560117352,0
+EPS.US,D,20180920,000000,30.3878,30.5512,30.3878,30.5215,29331.263031255,0
+EPS.US,D,20180921,000000,30.6373,30.6453,30.4997,30.5264,35857.40339021,0
+EPS.US,D,20180924,000000,30.4997,30.4997,30.3067,30.37,140113.00074374,0
+EPS.US,D,20180925,000000,30.4334,30.4334,30.2592,30.2592,7943.5048982144,0
+EPS.US,D,20180926,000000,30.278,30.3978,30.1295,30.1295,8359.7231378258,0
+EPS.US,D,20180927,000000,30.1839,30.3878,30.1661,30.2335,9784.1593462045,0
+EPS.US,D,20180928,000000,30.1839,30.2582,30.1473,30.2394,48078.257867343,0
+EPS.US,D,20181001,000000,30.3502,30.4274,30.2523,30.2523,21590.816060618,0
+EPS.US,D,20181002,000000,30.2592,30.3978,30.2315,30.3602,67612.2284526,0
+EPS.US,D,20181003,000000,30.4918,30.5274,30.372,30.3978,52297.013616414,0
+EPS.US,D,20181004,000000,30.3602,30.3602,30.0464,30.2394,40157.988453379,0
+EPS.US,D,20181005,000000,30.2592,30.2592,29.8978,30.0642,77639.855264208,0
+EPS.US,D,20181008,000000,30.0098,30.1443,29.8632,30.1107,27261.2844561,0
+EPS.US,D,20181009,000000,30.0157,30.1553,30.0157,30.0186,10540.827942003,0
+EPS.US,D,20181010,000000,30.0642,30.0642,29.1763,29.1921,67851.654964221,0
+EPS.US,D,20181011,000000,29.1011,29.1673,28.4903,28.5755,45277.876895977,0
+EPS.US,D,20181012,000000,29.0733,29.0733,28.5388,28.8882,29458.553075408,0
+EPS.US,D,20181015,000000,28.8239,28.9744,28.7318,28.7318,27126.922742828,0
+EPS.US,D,20181016,000000,28.9268,29.306,28.9268,29.306,89425.296971262,0
+EPS.US,D,20181017,000000,29.3228,29.408,29.0635,29.3327,18548.98810074,0
+EPS.US,D,20181018,000000,29.1852,29.2891,28.7992,28.9436,90676.982405433,0
+EPS.US,D,20181019,000000,28.9803,29.1585,28.8605,28.9991,23338.528571608,0
+EPS.US,D,20181022,000000,28.9714,28.9714,28.7497,28.8041,16560.838839683,0
+EPS.US,D,20181023,000000,28.3092,28.7863,28.1933,28.6477,182273.28179642,0
+EPS.US,D,20181024,000000,28.6259,28.6259,27.8696,27.8696,23084.958721747,0
+EPS.US,D,20181025,000000,28.0171,28.4646,27.9815,28.2686,24604.357344018,0
+EPS.US,D,20181026,000000,27.8608,28.2111,27.6251,27.8608,75489.057613401,0
+EPS.US,D,20181029,000000,28.4062,28.4062,27.7301,27.8608,68976.05035424,0
+EPS.US,D,20181030,000000,28.0003,28.2775,27.9934,28.2775,8342.5490842496,0
+EPS.US,D,20181031,000000,28.6387,28.8239,28.5566,28.5566,18551.00857763,0
+EPS.US,D,20181101,000000,28.618,28.8506,28.5943,28.7863,33413.636590162,0
+EPS.US,D,20181102,000000,28.9268,28.9268,28.4458,28.5418,45339.501441163,0
+EPS.US,D,20181105,000000,28.618,28.8596,28.618,28.7962,26003.537591255,0
+EPS.US,D,20181106,000000,28.8684,28.9674,28.8298,28.9674,43401.86410239,0
+EPS.US,D,20181107,000000,29.2495,29.5089,29.1585,29.5089,20483.594724176,0
+EPS.US,D,20181108,000000,29.4426,29.5455,29.3882,29.4802,13797.836690806,0
+EPS.US,D,20181109,000000,29.3485,29.3485,29.1605,29.1921,7521.225227929,0
+EPS.US,D,20181112,000000,29.1397,29.1397,28.7219,28.7318,24051.756914242,0
+EPS.US,D,20181113,000000,28.7318,28.9803,28.6575,28.7318,195081.08481047,0
+EPS.US,D,20181114,000000,28.8586,28.8586,28.2824,28.4606,17370.039834656,0
+EPS.US,D,20181115,000000,28.2419,28.6754,28.2419,28.5705,5959.3965909407,0
+EPS.US,D,20181116,000000,28.5388,28.8041,28.5388,28.8041,8503.1769971093,0
+EPS.US,D,20181119,000000,28.6793,28.6793,28.3151,28.416,16036.525086386,0
+EPS.US,D,20181120,000000,27.9914,28.0825,27.7618,27.833,31146.661518104,0
+EPS.US,D,20181121,000000,27.9627,28.1013,27.8884,27.8884,13314.942713782,0
+EPS.US,D,20181123,000000,27.8518,27.8786,27.7598,27.7875,35816.993852383,0
+EPS.US,D,20181126,000000,28.0261,28.1261,27.941,28.1261,91313.432626198,0
+EPS.US,D,20181127,000000,28.0449,28.2498,28.0449,28.2498,36553.457679268,0
+EPS.US,D,20181128,000000,28.3596,28.8417,28.2399,28.814,26455.114176465,0
+EPS.US,D,20181129,000000,28.8239,28.917,28.6527,28.7774,101598.67024145,0
+EPS.US,D,20181130,000000,28.6933,28.9991,28.6933,28.9338,18566.162154315,0
+EPS.US,D,20181203,000000,29.4178,29.4178,29.0911,29.2495,12387.543820667,0
+EPS.US,D,20181204,000000,29.1199,29.1199,28.2686,28.325,21523.130084759,0
+EPS.US,D,20181206,000000,27.841,28.1943,27.4905,28.1943,31374.975406823,0
+EPS.US,D,20181207,000000,28.1845,28.3032,27.4965,27.5648,21256.427135105,0
+EPS.US,D,20181210,000000,27.5845,27.6391,27.0451,27.6212,21963.594047066,0
+EPS.US,D,20181211,000000,27.9815,27.9815,27.3708,27.5648,25748.957502949,0
+EPS.US,D,20181212,000000,27.7964,27.9766,27.6391,27.6391,14306.996867419,0
+EPS.US,D,20181213,000000,27.6469,27.7875,27.545,27.6657,15008.102348706,0
+EPS.US,D,20181214,000000,27.3984,27.4796,27.1015,27.1669,9776.0774386393,0
+EPS.US,D,20181217,000000,27.0273,27.1847,26.5353,26.6838,124615.94298734,0
+EPS.US,D,20181218,000000,26.8342,26.9442,26.5165,26.6571,32281.159292578,0
+EPS.US,D,20181219,000000,26.6205,26.9639,26.1383,26.2037,13585.686617218,0
+EPS.US,D,20181220,000000,26.0751,26.2671,25.6355,25.7593,61416.436065375,0
+EPS.US,D,20181221,000000,25.8137,26.2413,25.3049,25.3426,80091.703971822,0
+EPS.US,D,20181224,000000,25.1653,25.2594,24.7189,24.7239,69135.668028653,0
+EPS.US,D,20181226,000000,24.8674,25.8642,24.5773,25.8364,69140.719220882,0
+EPS.US,D,20181227,000000,25.5098,26.0602,25.1723,26.0602,43779.693281066,0
+EPS.US,D,20181228,000000,26.1889,26.3858,25.9751,26.0513,88396.874233582,0
+EPS.US,D,20181231,000000,26.1601,26.276,26.0196,26.2651,1129931.4967004,0
+EPS.US,D,20190102,000000,25.7602,26.4611,25.7602,26.3374,1105797.910472,0
+EPS.US,D,20190103,000000,26.0799,26.1117,25.7029,25.7236,29253.474670939,0
+EPS.US,D,20190104,000000,26.1137,26.6095,26.1137,26.5729,26217.708141735,0
+EPS.US,D,20190107,000000,26.5621,26.9254,26.5135,26.7768,13836.225751742,0
+EPS.US,D,20190108,000000,27.054,27.054,26.7392,26.9442,31692.190278759,0
+EPS.US,D,20190109,000000,27.0283,27.2213,27.0273,27.1391,9332.5827609951,0
+EPS.US,D,20190110,000000,26.9916,27.2421,26.9332,27.2421,28100.792604443,0
+EPS.US,D,20190111,000000,27.1213,27.2718,27.0461,27.2065,18064.073646823,0
+EPS.US,D,20190114,000000,27.0006,27.2025,27.0006,27.1332,11144.950532507,0
+EPS.US,D,20190115,000000,27.1213,27.4004,27.1213,27.3608,190822.92976203,0
+EPS.US,D,20190116,000000,27.4658,27.5975,27.4658,27.4915,20305.79275774,0
+EPS.US,D,20190117,000000,27.3826,27.7816,27.3826,27.6796,21583.744391498,0
+EPS.US,D,20190118,000000,27.9508,28.1647,27.8598,28.1271,68061.784560918,0
+EPS.US,D,20190122,000000,27.9508,27.9508,27.5589,27.6974,20635.130491025,0
+EPS.US,D,20190123,000000,27.8894,27.9202,27.5291,27.7608,13731.160953393,0
+EPS.US,D,20190124,000000,27.7439,27.9112,27.7439,27.829,12823.966829191,0
+EPS.US,D,20190125,000000,28.0419,28.1597,28.0053,28.1092,26628.875189118,0
+EPS.US,D,20190128,000000,27.8568,27.9034,27.7073,27.8657,19450.120794267,0
+EPS.US,D,20190129,000000,27.931,27.9478,27.8538,27.9034,12408.758828025,0
+EPS.US,D,20190130,000000,28.1083,28.324,28.0142,28.2478,22412.139916938,0
+EPS.US,D,20190131,000000,28.228,28.522,28.228,28.522,60242.53899152,0
+EPS.US,D,20190201,000000,28.5903,28.6625,28.4982,28.5289,9934.6848746077,0
+EPS.US,D,20190204,000000,28.5101,28.7793,28.5101,28.7793,14007.966287504,0
+EPS.US,D,20190205,000000,28.8526,28.907,28.7823,28.8734,14263.556614255,0
+EPS.US,D,20190206,000000,28.8258,28.9199,28.8061,28.8784,15387.952004274,0
+EPS.US,D,20190207,000000,28.6199,28.6199,28.3972,28.5992,27710.840564418,0
+EPS.US,D,20190208,000000,28.4338,28.5755,28.3092,28.5755,9573.0195110619,0
+EPS.US,D,20190211,000000,28.6091,28.6189,28.5259,28.6091,16210.28609904,0
+EPS.US,D,20190212,000000,28.7615,29.0021,28.7615,28.9368,20480.564008838,0
+EPS.US,D,20190213,000000,29.012,29.1525,29.0021,29.0674,201688.04424509,0
+EPS.US,D,20190214,000000,28.8704,29.0951,28.8437,29.0298,25098.363943945,0
+EPS.US,D,20190215,000000,29.2347,29.3564,29.2248,29.3564,43541.27700789,0
+EPS.US,D,20190219,000000,29.3198,29.4841,29.2248,29.4138,30215.221671206,0
+EPS.US,D,20190220,000000,29.3742,29.5237,29.3742,29.4673,198202.72160757,0
+EPS.US,D,20190221,000000,29.4316,29.4316,29.2525,29.3644,17871.118103702,0
+EPS.US,D,20190222,000000,29.3862,29.5148,29.3862,29.5148,54123.524726165,0
+EPS.US,D,20190225,000000,29.6831,29.7365,29.5247,29.5247,60026.347964148,0
+EPS.US,D,20190226,000000,29.4316,29.6079,29.4316,29.5336,55992.465850634,0
+EPS.US,D,20190227,000000,29.4138,29.5435,29.3722,29.495,41403.612456876,0
+EPS.US,D,20190228,000000,29.4574,29.4762,29.3842,29.3842,38480.992633586,0
+EPS.US,D,20190301,000000,29.5703,29.6375,29.4366,29.5703,19442.038886702,0
+EPS.US,D,20190304,000000,29.785,29.785,29.2248,29.4673,18543.936908511,0
+EPS.US,D,20190305,000000,29.5435,29.5435,29.3644,29.4584,49452.182153439,0
+EPS.US,D,20190306,000000,29.3842,29.3842,29.1881,29.1881,32917.609513343,0
+EPS.US,D,20190307,000000,29.1793,29.1793,28.8704,28.9832,22381.832763569,0
+EPS.US,D,20190308,000000,28.7516,28.9476,28.7041,28.9002,22903.115801529,0
+EPS.US,D,20190311,000000,28.9654,29.3188,28.9654,29.3148,15597.071362525,0
+EPS.US,D,20190312,000000,29.394,29.4861,29.3564,29.4238,18517.670708924,0
+EPS.US,D,20190313,000000,29.5979,29.7177,29.5485,29.5969,18266.121335955,0
+EPS.US,D,20190314,000000,29.6741,29.6741,29.5524,29.6079,10318.575483958,0
+EPS.US,D,20190315,000000,29.6821,29.8316,29.6741,29.7455,22076.740752979,0
+EPS.US,D,20190318,000000,29.785,29.9246,29.7751,29.8702,13731.160953393,0
+EPS.US,D,20190319,000000,29.9988,30.0909,29.8405,29.8672,19873.410702998,0
+EPS.US,D,20190320,000000,29.8316,29.8316,29.6267,29.6375,10799.448984092,0
+EPS.US,D,20190321,000000,29.5148,30.0286,29.5148,29.98,15638.491138797,0
+EPS.US,D,20190322,000000,29.8048,29.8048,29.3277,29.3277,42052.185538989,0
+EPS.US,D,20190325,000000,29.3198,29.4138,29.1437,29.302,14785.849890661,0
+EPS.US,D,20190326,000000,29.496,29.5791,29.3644,29.4871,16546.695501444,0
+EPS.US,D,20190327,000000,29.5534,29.5534,29.3228,29.4138,25000.370814716,0
+EPS.US,D,20190328,000000,29.4871,29.5445,29.3277,29.5257,18318.653735129,0
+EPS.US,D,20190329,000000,29.7009,29.7197,29.5703,29.7197,74406.081999655,0
+EPS.US,D,20190401,000000,29.9186,30.1226,29.9088,30.1226,87557.36608524,0
+EPS.US,D,20190402,000000,30.1226,30.1889,30.0771,30.1295,133988.93528615,0
+EPS.US,D,20190403,000000,30.274,30.3562,30.1137,30.2077,15359.665327795,0
+EPS.US,D,20190404,000000,30.2355,30.3374,30.1889,30.3344,14952.539234195,0
+EPS.US,D,20190405,000000,30.381,30.469,30.381,30.4582,62816.626551058,0
+EPS.US,D,20190408,000000,30.4404,30.5255,30.384,30.5255,14416.10261955,0
+EPS.US,D,20190409,000000,30.4038,30.4038,30.2641,30.2701,115515.71506885,0
+EPS.US,D,20190410,000000,30.384,30.4602,30.3008,30.4602,27425.953322742,0
+EPS.US,D,20190411,000000,30.5354,30.5354,30.3938,30.479,23421.368124151,0
+EPS.US,D,20190412,000000,30.7215,30.7789,30.6135,30.7393,19489.520093648,0
+EPS.US,D,20190415,000000,30.7294,30.7492,30.5967,30.6749,12384.51310533,0
+EPS.US,D,20190416,000000,30.8333,30.8333,30.6957,30.7591,15224.293376077,0
+EPS.US,D,20190417,000000,30.9264,30.9264,30.7037,30.7393,92511.57542275,0
+EPS.US,D,20190418,000000,30.8521,30.8521,30.6947,30.7789,27199.659910915,0
+EPS.US,D,20190422,000000,30.6849,30.7977,30.6849,30.767,27085.502966556,0
+EPS.US,D,20190423,000000,30.8244,31.0333,30.7115,31.0174,15738.504744917,0
+EPS.US,D,20190424,000000,30.9748,31.0303,30.9264,30.965,28503.87774426,0
+EPS.US,D,20190425,000000,30.955,31.0026,30.7878,30.9174,13032.075948997,0
+EPS.US,D,20190426,000000,30.8986,30.9768,30.7977,30.9758,27969.461606507,0
+EPS.US,D,20190429,000000,30.9838,31.1619,30.9838,31.057,16605.289331292,0
+EPS.US,D,20190430,000000,31.0402,31.0857,30.8512,31.0857,17636.742784309,0
+EPS.US,D,20190501,000000,31.1699,31.1847,30.8986,30.9016,24151.770520363,0
+EPS.US,D,20190502,000000,30.8798,30.965,30.6799,30.8244,15218.231945402,0
+EPS.US,D,20190503,000000,31.0026,31.1421,30.9748,31.1421,18406.544479902,0
+EPS.US,D,20190506,000000,30.5987,30.9927,30.4988,30.9502,24524.548506811,0
+EPS.US,D,20190507,000000,30.6463,30.7066,30.2433,30.4106,31626.524779792,0
+EPS.US,D,20190508,000000,30.384,30.5393,30.384,30.3938,16419.40545729,0
+EPS.US,D,20190509,000000,30.1414,30.2919,29.89,30.2661,12733.045369082,0
+EPS.US,D,20190510,000000,30.1603,30.4602,29.8276,30.374,18213.588936781,0
+EPS.US,D,20190513,000000,29.7573,29.8187,29.4406,29.5534,81718.187869332,0
+EPS.US,D,20190514,000000,29.6761,29.983,29.6663,29.8157,17784.237597376,0
+EPS.US,D,20190515,000000,29.6385,30.0216,29.6089,29.9444,10151.886140424,0
+EPS.US,D,20190516,000000,30.2008,30.3374,30.1433,30.1721,27635.072680994,0
+EPS.US,D,20190517,000000,29.9266,30.2572,29.9266,30.0315,9354.8080067996,0
+EPS.US,D,20190520,000000,29.8157,29.9534,29.7435,29.8068,26414.704638638,0
+EPS.US,D,20190521,000000,30.0018,30.1226,30.0018,30.0662,30321.296708,0
+EPS.US,D,20190522,000000,29.983,30.0216,29.9088,29.9088,15866.805027516,0
+EPS.US,D,20190523,000000,29.6465,29.6465,29.3644,29.5396,17022.517809349,0
+EPS.US,D,20190524,000000,29.6663,29.7108,29.5366,29.6385,24929.65412352,0
+EPS.US,D,20190528,000000,29.6089,29.7197,29.2822,29.2822,13212.90863077,0
+EPS.US,D,20190529,000000,29.1515,29.2297,28.9624,29.1585,43863.543072055,0
+EPS.US,D,20190530,000000,29.2149,29.305,29.0466,29.1427,12271.366399417,0
+EPS.US,D,20190531,000000,28.8328,28.912,28.7021,28.7021,146505.78962787,0
+EPS.US,D,20190603,000000,28.7111,28.8992,28.5655,28.7309,168590.61228842,0
+EPS.US,D,20190604,000000,28.9922,29.4316,28.9922,29.4316,27603.755289178,0
+EPS.US,D,20190605,000000,29.6089,29.6761,29.4326,29.5989,47482.217184405,0
+EPS.US,D,20190606,000000,29.6089,29.8484,29.5703,29.7465,73942.382553097,0
+EPS.US,D,20190607,000000,29.8336,30.1275,29.8336,30.0573,13353.331774716,0
+EPS.US,D,20190610,000000,30.2641,30.374,30.2167,30.2265,34817.868029627,0
+EPS.US,D,20190611,000000,30.4126,30.4354,30.1791,30.2493,61748.804513996,0
+EPS.US,D,20190612,000000,30.1988,30.2057,30.0711,30.1057,31223.439639974,0
+EPS.US,D,20190613,000000,30.2543,30.3008,30.1691,30.274,7580.8292962229,0
+EPS.US,D,20190614,000000,30.1414,30.2543,30.1137,30.2543,10448.896243448,0
+EPS.US,D,20190617,000000,30.2928,30.3037,30.1899,30.2037,23361.764055857,0
+EPS.US,D,20190618,000000,30.3275,30.7115,30.3275,30.5354,33420.708259282,0
+EPS.US,D,20190619,000000,30.5947,30.6463,30.479,30.5908,41764.267581977,0
+EPS.US,D,20190620,000000,30.9164,30.9164,30.7037,30.9154,12567.366263994,0
+EPS.US,D,20190621,000000,30.861,30.961,30.7977,30.7977,19226.858097777,0
+EPS.US,D,20190624,000000,30.7789,30.8818,30.7393,30.7472,11506.615896053,0
+EPS.US,D,20190625,000000,30.7115,30.7115,30.4294,30.477,19154.120929689,0
+EPS.US,D,20190626,000000,30.6116,30.6353,30.5423,30.5472,15248.539098772,0
+EPS.US,D,20190627,000000,30.6165,30.7383,30.5769,30.6869,9385.1151601693,0
+EPS.US,D,20190628,000000,30.8333,30.8898,30.7591,30.8898,13555.379463848,0
+EPS.US,D,20190701,000000,31.2381,31.2936,31.0214,31.1481,336752.88347587,0
+EPS.US,D,20190702,000000,31.0778,31.2025,31.0313,31.1719,69449.852185253,0
+EPS.US,D,20190703,000000,31.2936,31.4154,31.2797,31.3797,4507.6839445291,0
+EPS.US,D,20190705,000000,31.2847,31.454,31.1777,31.3797,16088.047247115,0
+EPS.US,D,20190708,000000,31.257,31.2985,31.1897,31.2471,10178.152340011,0
+EPS.US,D,20190709,000000,31.0778,31.2738,31.0778,31.257,20453.287570806,0
+EPS.US,D,20190710,000000,31.4242,31.5411,31.352,31.3886,181972.23073961,0
+EPS.US,D,20190711,000000,31.454,31.5005,31.4054,31.5005,17081.111639197,0
+EPS.US,D,20190712,000000,31.5292,31.7311,31.5292,31.7133,9206.3029552878,0
+EPS.US,D,20190715,000000,31.7539,31.7539,31.6609,31.6895,33305.541076476,0
+EPS.US,D,20190716,000000,31.6885,31.7035,31.5817,31.6331,16775.009390163,0
+EPS.US,D,20190717,000000,31.6133,31.6133,31.3916,31.3966,67714.262535611,0
+EPS.US,D,20190718,000000,31.257,31.5658,31.257,31.5658,43660.485144477,0
+EPS.US,D,20190719,000000,31.6885,31.6885,31.4154,31.4154,5687.6424490585,0
+EPS.US,D,20190722,000000,31.5193,31.5569,31.4154,31.549,29989.938497824,0
+EPS.US,D,20190723,000000,31.6985,31.7925,31.6044,31.7727,44476.75780857,0
+EPS.US,D,20190724,000000,31.6797,32.0073,31.6797,32.0073,30762.770908753,0
+EPS.US,D,20190725,000000,31.9232,31.9232,31.7401,31.8103,11287.394153344,0
+EPS.US,D,20190726,000000,31.9044,32.0647,31.9044,32.0528,17037.671386034,0
+EPS.US,D,20190729,000000,32.0726,32.0726,31.943,32.036,16809.357497315,0
+EPS.US,D,20190730,000000,31.9232,31.942,31.8103,31.8856,33395.45229814,0
+EPS.US,D,20190731,000000,31.9232,31.9608,31.4638,31.6609,11953.141289034,0
+EPS.US,D,20190801,000000,31.6133,31.942,31.1589,31.1887,65157.34902965,0
+EPS.US,D,20190802,000000,31.1243,31.1243,30.7591,30.966,73555.46122841,0
+EPS.US,D,20190805,000000,30.4582,30.4582,29.8078,30.0444,42598.724538091,0
+EPS.US,D,20190806,000000,30.3255,30.4294,29.989,30.4206,53710.337201891,0
+EPS.US,D,20190807,000000,30.1959,30.468,29.9692,30.382,74357.590554263,0
+EPS.US,D,20190808,000000,30.5344,30.9472,30.5245,30.9372,40110.507246433,0
+EPS.US,D,20190809,000000,30.8244,30.8333,30.5383,30.6739,205760.31541954,0
+EPS.US,D,20190812,000000,30.4968,30.5314,30.2117,30.2899,25938.882330733,0
+EPS.US,D,20190813,000000,30.1671,30.9352,30.1671,30.7492,21194.80258992,0
+EPS.US,D,20190814,000000,30.3641,30.3641,29.8424,29.8474,44100.949106785,0
+EPS.US,D,20190815,000000,29.989,29.9979,29.6703,29.8652,30564.764173404,0
+EPS.US,D,20190816,000000,30.0177,30.376,30.0177,30.376,11273.250815105,0
+EPS.US,D,20190819,000000,30.7878,30.7977,30.6749,30.7571,13611.952816805,0
+EPS.US,D,20190820,000000,30.7393,30.7393,30.4928,30.4928,36429.198350453,0
+EPS.US,D,20190821,000000,30.769,30.769,30.6561,30.6937,24964.002230672,0
+EPS.US,D,20190822,000000,30.7492,30.8422,30.6076,30.7591,36203.915177071,0
+EPS.US,D,20190823,000000,30.6551,30.7294,29.7841,29.9226,76433.630560092,0
+EPS.US,D,20190826,000000,30.1859,30.2414,29.989,30.1681,22830.378633441,0
+EPS.US,D,20190827,000000,30.4384,30.4582,29.9692,30.0533,31258.797985572,0
+EPS.US,D,20190828,000000,30.0533,30.3255,30.0533,30.3255,41533.933216366,0
+EPS.US,D,20190829,000000,30.6551,30.7888,30.5463,30.7294,22030.26978448,0
+EPS.US,D,20190830,000000,30.871,30.8898,30.6681,30.7977,28940.300752785,0
+EPS.US,D,20190903,000000,30.5977,30.5977,30.372,30.5156,20310.843949968,0
+EPS.US,D,20190904,000000,30.861,30.9274,30.7492,30.9174,23815.361117958,0
+EPS.US,D,20190905,000000,31.1907,31.5104,31.1907,31.3698,27265.325409883,0
+EPS.US,D,20190906,000000,31.4054,31.4916,31.3797,31.4154,18481.30212488,0
+EPS.US,D,20190909,000000,31.5955,31.6351,31.4916,31.5955,27174.403949773,0
+EPS.US,D,20190910,000000,31.5005,31.6985,31.4826,31.6985,80930.201881719,0
+EPS.US,D,20190911,000000,31.7925,31.933,31.7133,31.933,36392.829766409,0
+EPS.US,D,20190912,000000,32.0637,32.1459,31.933,32.0073,24490.200399659,0
+EPS.US,D,20190913,000000,32.1389,32.1489,32.0073,32.0726,74681.87709532,0
+EPS.US,D,20190916,000000,32.0172,32.0172,31.8954,31.936,26913.762430794,0
+EPS.US,D,20190917,000000,31.933,31.9706,31.8192,31.9618,77909.588929199,0
+EPS.US,D,20190918,000000,31.8776,31.9994,31.743,31.9816,120420.42272252,0
+EPS.US,D,20190919,000000,32.0637,32.1489,31.942,31.944,47552.933875601,0
+EPS.US,D,20190920,000000,32.036,32.0637,31.745,31.7826,26594.527081965,0
+EPS.US,D,20190923,000000,31.7261,31.8895,31.6797,31.8281,19666.311821638,0
+EPS.US,D,20190924,000000,31.9816,31.9816,31.4292,31.547,42337.072780664,0
+EPS.US,D,20190925,000000,31.5371,31.7826,31.4222,31.7351,87438.157948652,0
+EPS.US,D,20190926,000000,31.7261,31.745,31.5272,31.6499,14373.672604832,0
+EPS.US,D,20190927,000000,31.7826,31.7826,31.353,31.4807,20535.116884905,0
+EPS.US,D,20190930,000000,31.6223,31.7261,31.5846,31.6697,388703.38530542,0
+EPS.US,D,20191001,000000,31.7925,31.7945,31.2075,31.2075,88255.44085119,0
+EPS.US,D,20191002,000000,30.9996,30.9996,30.5354,30.6205,59643.467593244,0
+EPS.US,D,20191003,000000,30.6205,30.8284,30.2919,30.8284,32826.688053234,0
+EPS.US,D,20191004,000000,31.0402,31.3193,30.9808,31.2718,17255.882890296,0
+EPS.US,D,20191007,000000,31.1877,31.4203,31.1491,31.1589,44669.713351691,0
+EPS.US,D,20191008,000000,30.8086,31.0105,30.6779,30.6779,32710.510631983,0
+EPS.US,D,20191009,000000,30.8946,31.0827,30.8531,30.9511,243398.76918945,0
+EPS.US,D,20191010,000000,30.9897,31.3233,30.9897,31.2075,33377.268006118,0
+EPS.US,D,20191011,000000,31.5559,31.8677,31.5559,31.6401,85778.336182435,0
+EPS.US,D,20191014,000000,31.6034,31.6499,31.5559,31.6123,60674.921046262,0
+EPS.US,D,20191015,000000,31.6875,32.037,31.6875,31.8954,49161.233481089,0
+EPS.US,D,20191016,000000,31.8489,31.934,31.8192,31.8677,29760.61437066,0
+EPS.US,D,20191017,000000,32.0004,32.03,31.839,31.934,32877.199975517,0
+EPS.US,D,20191018,000000,31.8588,31.9716,31.7232,31.8697,25346.882601577,0
+EPS.US,D,20191021,000000,32.0182,32.1231,32.0004,32.1231,32465.022689688,0
+EPS.US,D,20191022,000000,32.1607,32.2627,32.0736,32.0835,47406.44930098,0
+EPS.US,D,20191023,000000,32.0637,32.1795,32.0004,32.1795,45949.68546234,0
+EPS.US,D,20191024,000000,32.3003,32.3003,32.0964,32.2083,20296.700611729,0
+EPS.US,D,20191025,000000,32.3102,32.4706,32.3013,32.4498,53439.593298454,0
+EPS.US,D,20191028,000000,32.5468,32.6685,32.5468,32.5953,20775.553634971,0
+EPS.US,D,20191029,000000,32.6121,32.7031,32.4428,32.5567,40608.554800143,0
+EPS.US,D,20191030,000000,32.6121,32.6497,32.434,32.5953,39755.913552007,0
+EPS.US,D,20191031,000000,32.5102,32.5102,32.33,32.5102,136938.83154748,0
+EPS.US,D,20191101,000000,32.6408,32.8675,32.6408,32.8675,75008.184113267,0
+EPS.US,D,20191104,000000,33.0576,33.1061,33.0298,33.0942,105279.97913743,0
+EPS.US,D,20191105,000000,33.2169,33.2169,33.0853,33.0853,63843.028811848,0
+EPS.US,D,20191106,000000,33.1219,33.1219,33.02,33.0942,27236.028494959,0
+EPS.US,D,20191107,000000,33.3694,33.397,33.2249,33.2367,92466.114692695,0
+EPS.US,D,20191108,000000,33.2367,33.3218,33.1892,33.3021,70041.85191441,0
+EPS.US,D,20191111,000000,33.2466,33.2862,33.1813,33.2466,33973.308689056,0
+EPS.US,D,20191112,000000,33.3694,33.4337,33.2367,33.2921,94919.9838772,0
+EPS.US,D,20191113,000000,33.1516,33.3218,33.1516,33.2753,65458.400086456,0
+EPS.US,D,20191114,000000,33.2921,33.3021,33.1803,33.2842,38906.303019208,0
+EPS.US,D,20191115,000000,33.5208,33.5396,33.406,33.5396,46003.228099961,0
+EPS.US,D,20191118,000000,33.5485,33.603,33.4634,33.5574,83811.401928738,0
+EPS.US,D,20191119,000000,33.6801,33.6801,33.495,33.5485,87059.31853153,0
+EPS.US,D,20191120,000000,33.4822,33.4822,33.1991,33.3782,28083.618550866,0
+EPS.US,D,20191121,000000,33.4158,33.4158,33.2753,33.3119,97199.081810606,0
+EPS.US,D,20191122,000000,33.4337,33.4534,33.3496,33.4386,379667.81264746,0
+EPS.US,D,20191125,000000,33.5673,33.7129,33.5594,33.7089,176881.63921194,0
+EPS.US,D,20191126,000000,33.7663,33.7752,33.6613,33.7573,36764.597514412,0
+EPS.US,D,20191127,000000,33.8306,33.9188,33.8019,33.9188,32080.121841892,0
+EPS.US,D,20191129,000000,33.8791,33.8791,33.7752,33.792,30367.767676501,0
+EPS.US,D,20191202,000000,33.8306,33.8306,33.4722,33.4722,43476.621747368,0
+EPS.US,D,20191203,000000,33.1991,33.1991,32.9536,33.1803,164835.5559859,0
+EPS.US,D,20191204,000000,33.3021,33.4822,33.2921,33.4238,75665.849341391,0
+EPS.US,D,20191205,000000,33.4238,33.5297,33.3773,33.4722,74923.324083832,0
+EPS.US,D,20191206,000000,33.6713,33.9088,33.6713,33.8593,108464.25071814,0
+EPS.US,D,20191209,000000,33.8692,33.8692,33.7187,33.7187,21568.590814813,0
+EPS.US,D,20191210,000000,33.6931,33.8108,33.6931,33.7475,74522.259420906,0
+EPS.US,D,20191211,000000,33.8692,33.8692,33.7425,33.8494,237699.00387903,0
+EPS.US,D,20191212,000000,33.9276,34.2741,33.8494,34.1811,96372.706762058,0
+EPS.US,D,20191213,000000,34.1741,34.3869,34.0385,34.1811,50793.778809274,0
+EPS.US,D,20191216,000000,34.3414,34.5324,34.3414,34.3988,67165.703059619,0
+EPS.US,D,20191217,000000,34.5116,34.5206,34.4444,34.473,396072.06452806,0
+EPS.US,D,20191218,000000,34.4928,34.5304,34.4522,34.4522,435981.53432381,0
+EPS.US,D,20191219,000000,34.4444,34.5671,34.4444,34.5304,72709.891649393,0
+EPS.US,D,20191220,000000,34.6621,34.7839,34.6621,34.7493,137513.65722307,0
+EPS.US,D,20191223,000000,34.7671,34.7928,34.7097,34.7195,148092.874226,0
+EPS.US,D,20191224,000000,34.8126,34.8126,34.6957,34.7493,158733.71577412,0
+EPS.US,D,20191226,000000,34.8225,34.9096,34.7749,34.9096,25461.039545936,0
+EPS.US,D,20191227,000000,34.9838,34.9848,34.8373,34.8512,93634.960574323,0
+EPS.US,D,20191230,000000,34.8601,34.8601,34.6522,34.7195,60465.80168801,0
+EPS.US,D,20191231,000000,34.6037,34.8037,34.6037,34.7937,94691.669988482,0
+EPS.US,D,20200102,000000,34.9096,35.0878,34.8383,35.061,110667.58076813,0
+EPS.US,D,20200103,000000,34.7581,34.9096,34.7195,34.8126,57256.274146153,0
+EPS.US,D,20200106,000000,34.4918,34.8898,34.4918,34.8898,211483.31621419,0
+EPS.US,D,20200107,000000,34.8037,34.87,34.7195,34.7749,123297.58181575,0
+EPS.US,D,20200108,000000,34.8126,35.068,34.7503,34.9462,72746.260233437,0
+EPS.US,D,20200109,000000,35.1452,35.163,35.0372,35.163,82665.79153136,0
+EPS.US,D,20200110,000000,35.2313,35.2313,34.974,35.0422,109109.79308492,0
+EPS.US,D,20200113,000000,35.1363,35.2609,35.064,35.2609,90521.405684802,0
+EPS.US,D,20200114,000000,35.2213,35.356,35.1987,35.2511,222825.2632436,0
+EPS.US,D,20200115,000000,35.2213,35.355,35.1739,35.2213,40190.31608364,0
+EPS.US,D,20200116,000000,35.4402,35.5619,35.3065,35.5619,66077.676253644,0
+EPS.US,D,20200117,000000,35.647,35.6767,35.5342,35.6767,90565.856176411,0
+EPS.US,D,20200121,000000,35.6005,35.6381,35.4204,35.5431,242329.93691394,0
+EPS.US,D,20200122,000000,35.647,35.7015,35.5302,35.552,92766.155511056,0
+EPS.US,D,20200123,000000,35.5074,35.5718,35.3223,35.5431,156476.84308652,0
+EPS.US,D,20200124,000000,35.647,35.647,35.0521,35.1828,107278.23078294,0
+EPS.US,D,20200127,000000,34.6037,34.7591,34.6007,34.6136,100662.17920232,0
+EPS.US,D,20200128,000000,34.8225,35.0521,34.7522,34.964,125623.15071766,0
+EPS.US,D,20200129,000000,35.1076,35.1076,34.87,34.87,101636.04906393,0
+EPS.US,D,20200130,000000,34.6235,35.0036,34.5394,34.9938,69435.708847014,0
+EPS.US,D,20200131,000000,34.8898,34.8898,34.1959,34.2543,165086.09512043,0
+EPS.US,D,20200203,000000,34.4434,34.6967,34.4434,34.482,39052.787593829,0
+EPS.US,D,20200204,000000,34.87,35.0868,34.87,34.974,58865.583990087,0
+EPS.US,D,20200205,000000,35.353,35.5322,35.2699,35.4876,97311.218278074,0
+EPS.US,D,20200206,000000,35.6381,35.6381,35.546,35.6005,194961.87667389,0
+EPS.US,D,20200207,000000,35.5164,35.5342,35.353,35.4402,123315.76610777,0
+EPS.US,D,20200210,000000,35.3352,35.6282,35.3352,35.6282,134847.63796496,0
+EPS.US,D,20200211,000000,35.7659,35.8866,35.6767,35.7153,238363.74077628,0
+EPS.US,D,20200212,000000,35.9331,35.9708,35.8767,35.9608,219898.60246653,0
+EPS.US,D,20200213,000000,35.8579,35.9786,35.6965,35.8955,144613.61301915,0
+EPS.US,D,20200214,000000,35.9519,35.9519,35.7707,35.8767,57624.000940372,0
+EPS.US,D,20200218,000000,35.7341,35.8282,35.5807,35.7441,477182.08885311,0
+EPS.US,D,20200219,000000,35.943,35.9608,35.8381,35.9232,90557.774268846,0
+EPS.US,D,20200220,000000,35.8183,35.9608,35.5817,35.8282,73732.2529564,0
+EPS.US,D,20200221,000000,35.6965,35.6965,35.3818,35.4976,99090.24818088,0
+EPS.US,D,20200224,000000,34.3592,34.6522,34.1711,34.3018,71550.137913778,0
+EPS.US,D,20200225,000000,34.3493,34.4058,33.0961,33.2199,84006.377948749,0
+EPS.US,D,20200226,000000,33.2951,33.6723,32.9556,32.9744,56957.243566238,0
+EPS.US,D,20200227,000000,32.4032,32.7943,31.5421,31.5421,372171.84338067,0
+EPS.US,D,20200228,000000,30.6116,31.2867,30.2631,31.2481,238341.51553047,0
+EPS.US,D,20200302,000000,31.4174,32.6012,31.0877,32.6012,230405.08230138,0
+EPS.US,D,20200303,000000,32.8031,33.0595,31.449,31.6846,192374.65601456,0
+EPS.US,D,20200304,000000,32.2706,32.9358,31.9498,32.8784,105235.52864583,0
+EPS.US,D,20200305,000000,32.0914,32.2904,31.5222,31.8163,109795.74498953,0
+EPS.US,D,20200306,000000,30.7749,31.3233,30.5423,31.1619,146237.06620132,0
+EPS.US,D,20200309,000000,28.7249,29.6751,27.7677,28.6585,419357.05046205,0
+EPS.US,D,20200310,000000,29.7009,30.0998,28.5992,30.0998,236687.75519493,0
+EPS.US,D,20200311,000000,29.2475,29.4456,28.2755,28.6101,51647.430295855,0
+EPS.US,D,20200312,000000,26.4957,27.4757,25.8038,25.8137,270317.58281246,0
+EPS.US,D,20200313,000000,27.255,28.1567,25.9711,28.1567,310991.80311157,0
+EPS.US,D,20200316,000000,25.0653,26.7907,24.9308,25.007,324335.03250184,0
+EPS.US,D,20200317,000000,25.491,26.566,24.6763,26.3918,336111.38206287,0
+EPS.US,D,20200318,000000,24.7328,25.4168,23.7093,25.0267,100748.0494702,0
+EPS.US,D,20200319,000000,24.8179,25.5059,24.1211,25.007,344199.35105882,0
+EPS.US,D,20200320,000000,25.2643,25.4068,23.8884,23.8884,65325.048611628,0
+EPS.US,D,20200323,000000,23.7845,23.7845,22.759,23.0925,486794.50766355,0
+EPS.US,D,20200324,000000,24.517,25.3851,24.3714,25.3851,153987.61555642,0
+EPS.US,D,20200325,000000,25.6811,26.761,25.2129,25.7959,105582.04043268,0
+EPS.US,D,20200326,000000,26.1295,27.4212,26.1295,27.4212,96960.665537431,0
+EPS.US,D,20200327,000000,26.5799,27.2827,26.3492,26.5116,435765.34329644,0
+EPS.US,D,20200330,000000,26.7808,27.343,26.4561,27.343,52996.09862081,0
+EPS.US,D,20200331,000000,27.2569,27.45,26.7511,26.857,406053.22037117,0
+EPS.US,D,20200401,000000,25.8542,26.1473,25.395,25.6533,157287.05431994,0
+EPS.US,D,20200402,000000,25.4623,26.28,25.4623,26.2265,148813.17423775,0
+EPS.US,D,20200403,000000,26.1295,26.3442,25.5514,25.8048,68698.234781683,0
+EPS.US,D,20200406,000000,26.857,27.735,26.7422,27.5539,80529.137218792,0
+EPS.US,D,20200407,000000,28.5487,28.6131,27.6212,27.6212,104698.08179273,0
+EPS.US,D,20200408,000000,28.0409,28.7645,27.7538,28.6715,57794.731237688,0
+EPS.US,D,20200409,000000,29.0169,29.497,28.8892,29.1307,465681.53438773,0
+EPS.US,D,20200413,000000,29.0535,29.0535,28.415,28.7784,103442.35540478,0
+EPS.US,D,20200414,000000,29.3882,29.5514,29.1209,29.5128,151718.62000746,0
+EPS.US,D,20200415,000000,28.7685,28.914,28.5289,28.7586,39886.234311497,0
+EPS.US,D,20200416,000000,28.8526,28.8704,28.4705,28.8061,58969.63854999,0
+EPS.US,D,20200417,000000,29.5128,29.7128,29.2357,29.6465,127520.3785186,0
+EPS.US,D,20200420,000000,29.2159,29.5851,29.0733,29.1209,66690.890990159,0
+EPS.US,D,20200421,000000,28.5388,28.6101,28.1557,28.2904,81480.781834603,0
+EPS.US,D,20200422,000000,28.7784,28.9199,28.6061,28.8338,57162.321970706,0
+EPS.US,D,20200423,000000,28.9002,29.3079,28.7784,28.7972,61497.255141028,0
+EPS.US,D,20200424,000000,28.9486,29.307,28.7833,29.2297,74447.501775926,0
+EPS.US,D,20200427,000000,29.4178,29.8652,29.4178,29.7415,77008.456235671,0
+EPS.US,D,20200428,000000,30.1335,30.2869,29.7267,29.7791,96101.962858621,0
+EPS.US,D,20200429,000000,30.3908,30.765,30.3235,30.572,47669.111296852,0
+EPS.US,D,20200430,000000,30.3235,30.3532,29.981,30.1809,66885.867010171,0
+EPS.US,D,20200501,000000,29.4277,29.6128,29.1961,29.2931,51043.307705352,0
+EPS.US,D,20200504,000000,28.9486,29.3594,28.91,29.3129,50216.932656802,0
+EPS.US,D,20200505,000000,29.7365,29.89,29.5693,29.5742,64108.721523055,0
+EPS.US,D,20200506,000000,29.7504,29.7504,29.2931,29.2931,14342.355213017,0
+EPS.US,D,20200507,000000,29.6177,29.893,29.5979,29.5979,31190.101771267,0
+EPS.US,D,20200508,000000,29.9514,30.2433,29.885,30.2097,70884.390778089,0
+EPS.US,D,20200511,000000,29.991,30.2859,29.9236,30.1433,44711.133127962,0
+EPS.US,D,20200512,000000,30.2582,30.2869,29.5227,29.5227,90868.927710109,0
+EPS.US,D,20200513,000000,29.3307,29.3683,28.6903,28.91,92509.554945859,0
+EPS.US,D,20200514,000000,28.5388,29.2733,28.2943,29.2733,49051.117490512,0
+EPS.US,D,20200515,000000,29.0635,29.3683,29.0258,29.3683,17941.834794899,0
+EPS.US,D,20200518,000000,30.0949,30.4878,30.0949,30.4294,23466.828854206,0
+EPS.US,D,20200519,000000,30.3532,30.471,30.0929,30.0929,27466.362860568,0
+EPS.US,D,20200520,000000,30.4482,30.6492,30.4384,30.5403,49315.799963275,0
+EPS.US,D,20200521,000000,30.5076,30.6135,30.277,30.3235,19057.138038906,0
+EPS.US,D,20200522,000000,30.3057,30.37,30.2245,30.3602,16577.002654813,0
+EPS.US,D,20200526,000000,31.0887,31.2135,30.955,31.0046,24305.326764103,0
+EPS.US,D,20200527,000000,31.347,31.6054,31.0184,31.6044,200143.38966167,0
+EPS.US,D,20200528,000000,31.7281,31.8063,31.3718,31.4322,55154.978179183,0
+EPS.US,D,20200529,000000,31.3866,31.548,31.1451,31.4995,52163.662141587,0
+EPS.US,D,20200601,000000,31.4134,31.7005,31.3768,31.5955,69615.531290341,0
+EPS.US,D,20200602,000000,31.7767,31.9103,31.6827,31.9103,76063.88328898,0
+EPS.US,D,20200603,000000,32.1499,32.5606,32.1499,32.4746,68761.87980376,0
+EPS.US,D,20200604,000000,32.3795,32.621,32.3508,32.5507,16517.39858652,0
+EPS.US,D,20200605,000000,33.3347,33.6198,33.3347,33.4386,34338.004767939,0
+EPS.US,D,20200608,000000,33.6198,33.9088,33.6079,33.9088,88150.376052842,0
+EPS.US,D,20200609,000000,33.5158,33.6999,33.3733,33.5446,41716.78637503,0
+EPS.US,D,20200610,000000,33.507,33.5495,33.1031,33.1031,50672.550195795,0
+EPS.US,D,20200611,000000,32.0627,32.3112,31.059,31.059,96394.932007862,0
+EPS.US,D,20200612,000000,31.9004,32.0152,31.0144,31.5757,116803.76908706,0
+EPS.US,D,20200615,000000,30.8976,31.9498,30.8976,31.8638,30528.39558936,0
+EPS.US,D,20200616,000000,32.8358,32.8358,32.0014,32.3795,45671.869889784,0
+EPS.US,D,20200617,000000,32.5507,32.5507,32.2271,32.2271,42343.134211339,0
+EPS.US,D,20200618,000000,32.0538,32.2489,32.0538,32.2053,20115.867929956,0
+EPS.US,D,20200619,000000,32.6745,32.6745,31.8727,32.0538,54463.975082352,0
+EPS.US,D,20200622,000000,31.9202,32.1885,31.9202,32.1499,96439.382499471,0
+EPS.US,D,20200623,000000,32.4953,32.5052,32.2785,32.2835,73248.34874093,0
+EPS.US,D,20200624,000000,32.0528,32.0528,31.3322,31.4282,34092.516825645,0
+EPS.US,D,20200625,000000,31.3025,31.7579,31.1887,31.7579,23448.644562184,0
+EPS.US,D,20200626,000000,31.6401,31.6401,30.9006,30.958,62157.951084488,0
+EPS.US,D,20200629,000000,31.1015,31.4777,30.9382,31.4777,28671.57732624,0
+EPS.US,D,20200630,000000,31.448,31.9836,31.448,31.8707,31141.610325875,0
+EPS.US,D,20200701,000000,31.9668,32.0815,31.8796,31.8796,28001.789236768,0
+EPS.US,D,20200702,000000,32.2735,32.4468,31.9865,32.0053,25242.828041674,0
+EPS.US,D,20200706,000000,32.4765,32.5527,32.3993,32.4953,218836.84186015,0
+EPS.US,D,20200707,000000,32.3221,32.4566,32.1251,32.1251,69636.7462977,0
+EPS.US,D,20200708,000000,32.1983,32.3567,31.9944,32.2924,60520.354564076,0
+EPS.US,D,20200709,000000,32.2835,32.3538,31.6707,31.9608,68866.944602108,0
+EPS.US,D,20200710,000000,31.842,32.4478,31.842,32.4478,14295.884244516,0
+EPS.US,D,20200713,000000,32.6775,32.9378,32.2924,32.2924,21780.740888402,0
+EPS.US,D,20200714,000000,32.1301,32.7547,32.1301,32.7161,24475.046822974,0
+EPS.US,D,20200715,000000,33.0239,33.1486,32.8398,33.0615,46384.087993973,0
+EPS.US,D,20200716,000000,32.8685,33.0427,32.8685,33.0338,17061.91710873,0
+EPS.US,D,20200717,000000,33.0764,33.1189,32.9606,33.0427,11974.356296392,0
+EPS.US,D,20200720,000000,33.0427,33.1783,32.8833,33.1387,61734.661175757,0
+EPS.US,D,20200721,000000,33.3604,33.4812,33.2545,33.3119,16768.947959489,0
+EPS.US,D,20200722,000000,33.3684,33.505,33.3119,33.493,41001.537555504,0
+EPS.US,D,20200723,000000,33.505,33.5416,33.0714,33.2149,27661.338880581,0
+EPS.US,D,20200724,000000,32.9576,32.9862,32.8309,32.9022,23718.378227175,0
+EPS.US,D,20200727,000000,32.9952,33.0981,32.8586,33.0912,21442.311009106,0
+EPS.US,D,20200728,000000,33.005,33.1259,32.9278,32.9278,21250.365704431,0
+EPS.US,D,20200729,000000,32.9764,33.3604,32.9764,33.3021,51376.686392419,0
+EPS.US,D,20200730,000000,32.9674,33.1387,32.7943,33.112,36838.344920945,0
+EPS.US,D,20200731,000000,33.3119,33.3119,32.8121,33.2545,67251.5733275,0
+EPS.US,D,20200803,000000,33.4564,33.6158,33.4466,33.5554,37947.586734277,0
+EPS.US,D,20200804,000000,33.3704,33.6485,33.3704,33.6485,56069.243972504,0
+EPS.US,D,20200805,000000,33.7911,33.8791,33.7911,33.8732,20247.198927892,0
+EPS.US,D,20200806,000000,33.8455,34.0613,33.8108,34.0414,52434.406045023,0
+EPS.US,D,20200807,000000,33.983,34.2265,33.9564,34.2237,14389.836419962,0
+EPS.US,D,20200810,000000,34.2632,34.4948,34.2295,34.4582,24312.398433223,0
+EPS.US,D,20200811,000000,34.7057,34.772,34.2335,34.3216,19334.953611462,0
+EPS.US,D,20200812,000000,34.6374,34.7503,34.579,34.6928,17941.834794899,0
+EPS.US,D,20200813,000000,34.5988,34.6571,34.4552,34.5226,31313.350861637,0
+EPS.US,D,20200814,000000,34.5522,34.6591,34.4454,34.6087,35621.007593926,0
+EPS.US,D,20200817,000000,34.6859,34.6859,34.5612,34.5612,20856.372710624,0
+EPS.US,D,20200818,000000,34.5988,34.6087,34.4314,34.5434,20448.236378578,0
+EPS.US,D,20200819,000000,34.579,34.6957,34.3889,34.4592,77157.971525629,0
+EPS.US,D,20200820,000000,34.2335,34.475,34.1098,34.4522,13622.055201262,0
+EPS.US,D,20200821,000000,34.3978,34.5819,34.3978,34.5819,20704.836943775,0
+EPS.US,D,20200824,000000,34.8096,35.0036,34.8096,35.0036,49358.229977992,0
+EPS.US,D,20200825,000000,35.0769,35.0769,34.9056,35.0719,20254.270597011,0
+EPS.US,D,20200826,000000,35.1571,35.2629,35.0363,35.2441,18797.506758372,0
+EPS.US,D,20200827,000000,35.2927,35.4846,35.2541,35.3669,176195.68730734,0
+EPS.US,D,20200828,000000,35.3669,35.6183,35.3669,35.6173,19149.069737461,0
+EPS.US,D,20200831,000000,35.6559,35.6559,35.4253,35.4253,32282.169531024,0
+EPS.US,D,20200901,000000,35.5411,35.647,35.3966,35.647,21515.048177194,0
+EPS.US,D,20200902,000000,35.8291,36.2509,35.8153,36.2211,18649.00170686,0
+EPS.US,D,20200903,000000,36.04,36.1281,34.9363,35.1373,71272.322341221,0
+EPS.US,D,20200904,000000,35.2827,35.3768,34.3978,34.9838,29592.91478868,0
+EPS.US,D,20200908,000000,34.5324,34.5324,34.0226,34.0613,33289.377261346,0
+EPS.US,D,20200909,000000,34.5038,34.8492,34.4216,34.6186,40345.892804272,0
+EPS.US,D,20200910,000000,34.8294,34.8393,34.0128,34.0613,35799.819798808,0
+EPS.US,D,20200911,000000,34.186,34.3305,33.8801,34.1296,17745.848536441,0
+EPS.US,D,20200914,000000,34.5691,34.7453,34.4948,34.5988,55738.896000773,0
+EPS.US,D,20200915,000000,34.868,34.8769,34.6374,34.6473,39817.538097192,0
+EPS.US,D,20200916,000000,34.8096,34.964,34.6374,34.6433,11384.377044128,0
+EPS.US,D,20200917,000000,34.186,34.5058,34.1493,34.3513,14037.263202428,0
+EPS.US,D,20200918,000000,34.475,34.475,33.8306,34.0226,21023.062054158,0
+EPS.US,D,20200921,000000,33.5901,33.5901,33.0862,33.4842,24443.729431158,0
+EPS.US,D,20200922,000000,33.6979,33.7752,33.3832,33.7365,39245.743136949,0
+EPS.US,D,20200923,000000,33.8514,33.8514,32.9546,32.9644,27431.00451497,0
+EPS.US,D,20200924,000000,32.819,33.407,32.7229,33.0793,20870.516048863,0
+EPS.US,D,20200925,000000,33.0694,33.6396,32.9784,33.5911,95190.727780637,0
+EPS.US,D,20200928,000000,33.9484,34.2187,33.9484,34.1325,25981.31234545,0
+EPS.US,D,20200929,000000,33.9672,34.0286,33.8415,33.9376,30222.293340326,0
+EPS.US,D,20200930,000000,33.9396,34.5086,33.9396,34.1989,58069.516094908,0
+EPS.US,D,20201001,000000,34.383,34.469,34.1493,34.3246,20715.949566678,0
+EPS.US,D,20201002,000000,33.9009,34.3107,33.891,34.1623,24210.364350211,0
+EPS.US,D,20201005,000000,34.3642,34.7315,34.3642,34.7215,26518.759198541,0
+EPS.US,D,20201006,000000,34.7977,35.0204,34.2859,34.3157,20907.894871353,0
+EPS.US,D,20201007,000000,34.575,34.9492,34.575,34.8551,58268.533068702,0
+EPS.US,D,20201008,000000,35.0116,35.2333,35.0116,35.2233,31350.729684126,0
+EPS.US,D,20201009,000000,35.3194,35.5223,35.2917,35.4154,236983.75505951,0
+EPS.US,D,20201012,000000,35.6569,36.0816,35.6381,35.9736,14867.67920476,0
+EPS.US,D,20201013,000000,35.8509,35.9044,35.6144,35.7331,89039.385885021,0
+EPS.US,D,20201014,000000,35.7065,35.8113,35.455,35.455,22036.331215153,0
+EPS.US,D,20201015,000000,34.8947,35.5223,34.8947,35.4828,16563.86955502,0
+EPS.US,D,20201016,000000,35.7153,35.7629,35.5362,35.5362,93410.687639386,0
+EPS.US,D,20201019,000000,35.6569,35.6767,34.9146,34.962,34138.987794144,0
+EPS.US,D,20201020,000000,35.0967,35.4649,35.0788,35.1729,27311.796378383,0
+EPS.US,D,20201021,000000,35.0502,35.3184,35.0016,35.0016,22775.825757375,0
+EPS.US,D,20201022,000000,35.0016,35.3392,35.0016,35.3006,13491.734441772,0
+EPS.US,D,20201023,000000,35.4352,35.4352,35.2233,35.3867,12311.775937243,0
+EPS.US,D,20201026,000000,34.962,34.9818,34.3543,34.6512,22991.0065463,0
+EPS.US,D,20201027,000000,34.7601,34.7601,34.4404,34.4404,39874.111450149,0
+EPS.US,D,20201028,000000,33.8029,33.8237,33.2239,33.2535,46395.200616876,0
+EPS.US,D,20201029,000000,33.3594,33.9622,33.3406,33.6584,36371.61475905,0
+EPS.US,D,20201030,000000,33.5723,33.5723,33.0615,33.4268,24718.514288377,0
+EPS.US,D,20201102,000000,33.7356,33.989,33.6,33.8395,32819.616384115,0
+EPS.US,D,20201103,000000,34.1889,34.7067,34.1889,34.5186,30477.883667077,0
+EPS.US,D,20201104,000000,34.9146,35.4846,34.6819,35.063,15568.784686046,0
+EPS.US,D,20201105,000000,35.6094,35.9074,35.6094,35.7639,18999.554447504,0
+EPS.US,D,20201106,000000,35.8113,35.8113,35.6094,35.6688,69680.186550863,0
+EPS.US,D,20201109,000000,37.0378,37.4338,36.4786,36.4786,125832.27007592,0
+EPS.US,D,20201110,000000,36.5646,36.6953,36.4112,36.623,30178.853087162,0
+EPS.US,D,20201111,000000,36.8259,36.8992,36.6617,36.8259,48193.425050148,0
+EPS.US,D,20201112,000000,36.5676,36.6765,36.1984,36.3914,39500.323225255,0
+EPS.US,D,20201113,000000,36.6715,37.0388,36.6715,36.9734,17235.678121383,0
+EPS.US,D,20201116,000000,37.3367,37.501,37.3219,37.501,29445.419975615,0
+EPS.US,D,20201117,000000,37.2595,37.4634,37.0863,37.2991,88495.877601256,0
+EPS.US,D,20201118,000000,37.3466,37.501,36.917,36.917,28271.522901759,0
+EPS.US,D,20201119,000000,36.7577,37.0576,36.7577,37.0477,58445.324796692,0
+EPS.US,D,20201120,000000,36.9121,37.01,36.8061,36.8061,15506.149902415,0
+EPS.US,D,20201123,000000,36.9714,37.2031,36.8873,37.1239,14631.283408475,0
+EPS.US,D,20201124,000000,37.4634,37.8683,37.3803,37.8584,26921.844338359,0
+EPS.US,D,20201125,000000,37.8871,37.8871,37.602,37.7525,30206.129525195,0
+EPS.US,D,20201127,000000,37.8713,37.8713,37.7149,37.7603,22091.894329664,0
+EPS.US,D,20201130,000000,37.7347,37.7347,37.3753,37.511,20681.601459525,0
+EPS.US,D,20201201,000000,37.9069,38.187,37.8782,37.9762,21916.11284012,0
+EPS.US,D,20201202,000000,37.9366,38.1534,37.9366,38.1494,13179.570762064,0
+EPS.US,D,20201203,000000,38.1494,38.3227,38.09,38.1593,19580.441553757,0
+EPS.US,D,20201204,000000,38.2879,38.5444,38.2879,38.5424,14414.082142658,0
+EPS.US,D,20201207,000000,38.4196,38.4721,38.2929,38.4394,64749.212697603,0
+EPS.US,D,20201208,000000,38.3415,38.5928,38.2831,38.5552,23877.995901589,0
+EPS.US,D,20201209,000000,38.68,38.68,38.2503,38.4196,23096.07134465,0
+EPS.US,D,20201210,000000,38.2335,38.3513,38.188,38.3029,47136.715635989,0
+EPS.US,D,20201211,000000,38.1395,38.1831,37.8901,38.1682,44072.662430307,0
+EPS.US,D,20201214,000000,38.5246,38.5246,37.9366,37.9366,20196.687005609,0
+EPS.US,D,20201215,000000,38.2296,38.481,38.1048,38.476,17901.425257072,0
+EPS.US,D,20201216,000000,38.5542,38.5928,38.3909,38.5108,20481.574247284,0
+EPS.US,D,20201217,000000,38.6117,38.6711,38.5542,38.6364,106513.48027958,0
+EPS.US,D,20201218,000000,38.6899,38.6899,38.2633,38.5048,33952.093681697,0
+EPS.US,D,20201221,000000,38.1573,38.4394,37.7971,38.4097,64320.871596644,0
+EPS.US,D,20201222,000000,38.3405,38.3899,38.2325,38.2721,59994.020333888,0
+EPS.US,D,20201223,000000,38.4572,38.573,38.3801,38.3801,55606.554764392,0
+EPS.US,D,20201224,000000,38.5048,38.5048,38.3315,38.483,22644.49475944,0
+EPS.US,D,20201228,000000,38.7671,38.8403,38.6226,38.7671,28117.966658018,0
+EPS.US,D,20201229,000000,38.9809,38.9809,38.6325,38.7007,54913.53119067,0
+EPS.US,D,20201230,000000,38.8057,38.8156,38.6523,38.6523,24793.271933356,0
+EPS.US,D,20201231,000000,38.6325,38.9809,38.6325,38.972,41034.875424211,0
+EPS.US,D,20210104,000000,39.0492,39.0492,38.0494,38.4474,85446.977972259,0
+EPS.US,D,20210105,000000,38.476,38.7769,38.3899,38.6909,17983.254571171,0
+EPS.US,D,20210106,000000,38.6038,39.3937,38.6038,39.0977,30004.081836063,0
+EPS.US,D,20210107,000000,39.457,39.6995,39.3689,39.6016,62991.397802157,0
+EPS.US,D,20210108,000000,39.7857,39.7857,39.3263,39.7095,37581.88041695,0
+EPS.US,D,20210111,000000,39.3689,39.7283,39.3689,39.5916,48548.018744575,0
+EPS.US,D,20210112,000000,39.5916,39.7293,39.457,39.6896,22036.331215153,0
+EPS.US,D,20210113,000000,39.7481,39.8253,39.6016,39.7283,28418.007476379,0
+EPS.US,D,20210114,000000,39.8351,39.9035,39.6659,39.6906,28334.15768539,0
+EPS.US,D,20210115,000000,39.4758,39.6016,39.2234,39.4382,61621.514469844,0
+EPS.US,D,20210119,000000,39.7777,39.7777,39.5452,39.6995,64847.205826832,0
+EPS.US,D,20210120,000000,39.952,40.1559,39.7955,40.1074,42764.403643179,0
+EPS.US,D,20210121,000000,40.1559,40.2182,39.9708,40.1658,47120.551820858,0
+EPS.US,D,20210122,000000,39.7777,40.0876,39.7777,39.9618,22332.331079731,0
+EPS.US,D,20210125,000000,39.9331,40.1272,39.6411,40.0876,48618.735435771,0
+EPS.US,D,20210126,000000,40.2232,40.2232,39.9906,40.048,86732.001275136,0
+EPS.US,D,20210127,000000,39.7183,39.7183,39.0492,39.1264,24459.893246289,0
+EPS.US,D,20210128,000000,39.3007,39.7925,39.3007,39.3887,223409.1810652,0
+EPS.US,D,20210129,000000,39.1363,39.2829,38.5048,38.6523,26771.318809956,0
+EPS.US,D,20210201,000000,39.1264,39.2729,38.8552,39.1858,28265.461471085,0
+EPS.US,D,20210202,000000,39.4382,39.7857,39.4382,39.6114,19266.257397157,0
+EPS.US,D,20210203,000000,39.651,39.8451,39.5254,39.7381,22974.842731171,0
+EPS.US,D,20210204,000000,39.7579,40.146,39.7579,40.1172,19598.625845779,0
+EPS.US,D,20210205,000000,40.3499,40.3499,40.2371,40.2905,14745.440352835,0
+EPS.US,D,20210208,000000,40.5132,40.5726,40.3697,40.5726,19566.298215517,0
+EPS.US,D,20210209,000000,40.4093,40.6419,40.4093,40.5429,433847.91072657,0
+EPS.US,D,20210210,000000,40.7171,40.7349,40.3201,40.5528,39859.96811191,0
+EPS.US,D,20210211,000000,40.6518,40.6944,40.4518,40.6023,15530.395625111,0
+EPS.US,D,20210212,000000,40.5825,40.8251,40.5825,40.8251,31984.149189555,0
+EPS.US,D,20210216,000000,40.9042,40.9319,40.727,40.727,29273.679439853,0
+EPS.US,D,20210217,000000,40.5231,40.8251,40.5231,40.8251,37799.081682766,0
+EPS.US,D,20210218,000000,40.6122,40.727,40.4518,40.6716,27132.984173501,0
+EPS.US,D,20210219,000000,40.7468,40.8261,40.6122,40.6122,23216.289719683,0
+EPS.US,D,20210222,000000,40.3003,40.6192,40.3003,40.4736,46219.419127331,0
+EPS.US,D,20210223,000000,40.3597,40.6419,40.1074,40.5231,65009.854216583,0
+EPS.US,D,20210224,000000,40.3103,40.9319,40.3103,40.8646,66606.030960724,0
+EPS.US,D,20210225,000000,40.7171,40.9418,39.9232,40.0776,21404.932186616,0
+EPS.US,D,20210226,000000,40.1559,40.2806,39.7481,39.7481,25168.070396695,0
+EPS.US,D,20210301,000000,40.3003,40.8151,40.3003,40.6894,34597.636048474,0
+EPS.US,D,20210302,000000,40.632,40.7468,40.4182,40.4182,36177.648977484,0
+EPS.US,D,20210303,000000,40.3301,40.4944,40.0876,40.0876,21334.21549542,0
+EPS.US,D,20210304,000000,40.2707,40.3201,39.2907,39.6609,27368.36973134,0
+EPS.US,D,20210305,000000,40.0004,40.6122,39.5442,40.5568,19140.987829896,0
+EPS.US,D,20210308,000000,40.5627,41.0478,40.533,40.533,71960.294722715,0
+EPS.US,D,20210309,000000,40.9517,41.2031,40.8497,40.9042,19403.649825767,0
+EPS.US,D,20210310,000000,41.1358,41.3981,41.0576,41.2398,32550.892957569,0
+EPS.US,D,20210311,000000,41.4754,41.6753,41.3299,41.4674,14023.119864189,0
+EPS.US,D,20210312,000000,41.4942,41.6208,41.4169,41.6169,28288.696955335,0
+EPS.US,D,20210315,000000,41.8049,41.8663,41.4754,41.8663,25602.472928328,0
+EPS.US,D,20210316,000000,41.9703,42.003,41.8407,41.9069,17581.179669798,0
+EPS.US,D,20210317,000000,41.8931,42.0257,41.6218,41.9891,25207.469696076,0
+EPS.US,D,20210318,000000,41.902,42.1356,41.601,41.6406,18435.841394825,0
+EPS.US,D,20210319,000000,41.611,41.8049,41.3883,41.611,22300.00344947,0
+EPS.US,D,20210322,000000,41.601,41.9703,41.504,41.8832,16950.790879707,0
+EPS.US,D,20210323,000000,41.6694,41.8931,41.4367,41.504,15864.784550624,0
+EPS.US,D,20210324,000000,41.504,41.7664,41.3655,41.3655,22356.576802427,0
+EPS.US,D,20210325,000000,41.116,41.6902,41.116,41.5822,168681.53374853,0
+EPS.US,D,20210326,000000,41.8357,42.2445,41.7981,42.2445,36032.174641309,0
+EPS.US,D,20210329,000000,42.0504,42.4009,42.0228,42.2881,15386.941765828,0
+EPS.US,D,20210330,000000,42.2841,42.2841,42.0802,42.1871,20783.635542536,0
+EPS.US,D,20210331,000000,42.1871,42.4009,42.1286,42.2366,37263.655306567,0
+EPS.US,D,20210401,000000,42.3137,42.5968,42.3039,42.587,25385.271662511,0
+EPS.US,D,20210405,000000,42.9087,43.2482,42.8591,43.1888,43660.485144477,0
+EPS.US,D,20210406,000000,43.1512,43.2294,43.0838,43.1036,29413.092345353,0
+EPS.US,D,20210407,000000,43.0938,43.1799,43.0443,43.1611,37617.238762548,0
+EPS.US,D,20210408,000000,43.3571,43.3571,43.166,43.3076,39462.944402765,0
+EPS.US,D,20210409,000000,43.3471,43.6086,43.3373,43.6086,15827.405728135,0
+EPS.US,D,20210412,000000,43.5125,43.6046,43.5026,43.561,25928.779946276,0
+EPS.US,D,20210413,000000,43.5907,43.6284,43.4828,43.561,21330.174541638,0
+EPS.US,D,20210414,000000,43.6184,43.6758,43.4333,43.4432,15755.678798493,0
+EPS.US,D,20210415,000000,43.7758,43.9401,43.7036,43.9015,23677.968689348,0
+EPS.US,D,20210416,000000,44.1054,44.1738,44.0094,44.1212,29643.426710963,0
+EPS.US,D,20210419,000000,44.0777,44.0866,43.8521,43.9401,262367.00624513,0
+EPS.US,D,20210420,000000,43.8817,43.8817,43.5907,43.6897,209815.41254041,0
+EPS.US,D,20210421,000000,43.5996,44.0718,43.5996,44.0579,23931.538539209,0
+EPS.US,D,20210422,000000,43.9995,44.048,43.5214,43.6481,83232.535299375,0
+EPS.US,D,20210423,000000,43.5907,44.148,43.5907,44.0391,16980.087794631,0
+EPS.US,D,20210426,000000,44.155,44.155,43.9995,44.0094,31880.094629652,0
+EPS.US,D,20210427,000000,44.1648,44.1648,43.9599,44.048,41159.134753027,0
+EPS.US,D,20210428,000000,44.155,44.155,43.9797,43.9896,18794.476043034,0
+EPS.US,D,20210429,000000,44.2331,44.4083,44.0579,44.3787,31547.72618103,0
+EPS.US,D,20210430,000000,44.2034,44.2034,44.0312,44.0777,30713.269224916,0
+EPS.US,D,20210503,000000,44.2232,44.4341,44.2232,44.2816,23957.804738796,0
+EPS.US,D,20210504,000000,44.048,44.1935,43.8719,44.1935,146576.50631906,0
+EPS.US,D,20210505,000000,44.3113,44.441,44.3014,44.3014,19564.277738627,0
+EPS.US,D,20210506,000000,44.2331,44.7686,44.2331,44.7686,91273.023088372,0
+EPS.US,D,20210507,000000,44.7686,45.1122,44.732,45.0834,39191.190260883,0
+EPS.US,D,20210510,000000,45.1596,45.2853,44.8369,44.8469,110304.90516614,0
+EPS.US,D,20210511,000000,44.2915,44.4371,44.15,44.3301,20229.01463587,0
+EPS.US,D,20210512,000000,44.1352,44.1856,43.4333,43.4927,34531.970549506,0
+EPS.US,D,20210513,000000,43.8144,44.2628,43.6184,44.1154,27092.574635675,0
+EPS.US,D,20210514,000000,44.3401,44.729,44.3401,44.6618,10136.732563739,0
+EPS.US,D,20210517,000000,44.4766,44.5836,44.4173,44.5152,30065.706381249,0
+EPS.US,D,20210518,000000,44.5053,44.63,44.1252,44.155,46419.446339572,0
+EPS.US,D,20210519,000000,43.561,44.0292,43.4828,43.9896,39110.371185231,0
+EPS.US,D,20210520,000000,44.1352,44.5301,44.1054,44.3787,46150.722913026,0
+EPS.US,D,20210521,000000,44.633,44.6618,44.3549,44.3985,29146.389395699,0
+EPS.US,D,20210524,000000,44.6232,44.8765,44.6232,44.7192,15926.409095809,0
+EPS.US,D,20210525,000000,44.9241,44.9241,44.5202,44.6132,51810.078685607,0
+EPS.US,D,20210526,000000,44.5934,44.6806,44.5232,44.633,14396.908089082,0
+EPS.US,D,20210527,000000,44.8765,44.8765,44.6816,44.7192,14653.508654279,0
+EPS.US,D,20210528,000000,44.9063,44.9063,44.7192,44.7192,21423.116478639,0
+EPS.US,D,20210601,000000,44.9923,44.9923,44.6518,44.7063,22138.365298165,0
+EPS.US,D,20210602,000000,44.7389,44.8567,44.7004,44.7587,13659.434023752,0
+EPS.US,D,20210603,000000,44.4865,44.7885,44.4826,44.7488,42379.502795383,0
+EPS.US,D,20210604,000000,44.9527,45.0904,44.8963,45.0804,27130.96369661,0
+EPS.US,D,20210607,000000,45.1102,45.1102,44.9429,45.0706,19016.728501079,0
+EPS.US,D,20210608,000000,45.12,45.12,44.8567,45.022,20861.423902852,0
+EPS.US,D,20210609,000000,45.032,45.0706,44.9063,44.9151,12940.144250442,0
+EPS.US,D,20210610,000000,45.13,45.1972,44.9429,45.032,18484.332840218,0
+EPS.US,D,20210611,000000,45.0904,45.1102,44.9429,45.0656,14430.245957789,0
+EPS.US,D,20210614,000000,45.1002,45.1002,44.8469,45.0706,38167.818715432,0
+EPS.US,D,20210615,000000,45.12,45.12,44.9241,44.9527,16940.688495251,0
+EPS.US,D,20210616,000000,44.9241,44.9241,44.5004,44.6796,22593.982837157,0
+EPS.US,D,20210617,000000,44.5934,44.6468,44.2628,44.5508,23290.037126216,0
+EPS.US,D,20210618,000000,44.1738,44.1738,43.8144,43.8431,28191.714064552,0
+EPS.US,D,20210621,000000,44.0292,44.5152,43.9995,44.5053,185144.37945897,0
+EPS.US,D,20210622,000000,44.4271,44.7102,44.4173,44.6518,54372.043383797,0
+EPS.US,D,20210623,000000,44.642,44.6657,44.541,44.541,27359.277585329,0
+EPS.US,D,20210624,000000,44.7399,44.8191,44.7013,44.7696,22346.47441797,0
+EPS.US,D,20210625,000000,44.8191,45.0141,44.8191,44.9993,45322.327387586,0
+EPS.US,D,20210628,000000,45.0339,45.1022,44.9073,45.1012,21941.368801261,0
+EPS.US,D,20210629,000000,45.2091,45.2487,45.0498,45.0924,27582.540281819,0
+EPS.US,D,20210630,000000,44.9449,45.219,44.9449,45.2002,21121.055183387,0
+EPS.US,D,20210701,000000,45.3269,45.4151,45.2586,45.4151,20034.038615858,0
+EPS.US,D,20210702,000000,45.4843,45.7189,45.4843,45.6892,15875.897173527,0
+EPS.US,D,20210706,000000,45.7189,45.7189,45.2339,45.51,26136.889066082,0
+EPS.US,D,20210707,000000,45.5526,45.7674,45.4982,45.7348,28867.563584697,0
+EPS.US,D,20210708,000000,45.1952,45.4151,45.0458,45.2685,16639.637438445,0
+EPS.US,D,20210709,000000,45.4447,45.8545,45.4447,45.8357,30275.835977945,0
+EPS.US,D,20210712,000000,45.7387,45.9733,45.7387,45.9605,22059.566699404,0
+EPS.US,D,20210713,000000,45.9041,45.9783,45.7773,45.7773,12674.451539234,0
+EPS.US,D,20210714,000000,45.9881,45.9881,45.7585,45.8515,117353.3388015,0
+EPS.US,D,20210715,000000,45.6398,45.7971,45.611,45.7486,33065.104326409,0
+EPS.US,D,20210716,000000,45.9139,45.9139,45.4447,45.4843,20334.079434218,0
+EPS.US,D,20210719,000000,44.9449,44.9745,44.5202,44.7696,75433.494498889,0
+EPS.US,D,20210720,000000,44.9073,45.5813,44.8903,45.4715,19733.997797497,0
+EPS.US,D,20210721,000000,45.5615,45.7872,45.5615,45.7872,21482.720546932,0
+EPS.US,D,20210722,000000,45.8357,45.8357,45.6644,45.8159,17843.841665669,0
+EPS.US,D,20210723,000000,46.0693,46.2475,45.9931,46.2277,13532.143979598,0
+EPS.US,D,20210726,000000,46.0594,46.3148,46.0594,46.3109,28034.116867029,0
+EPS.US,D,20210727,000000,46.1881,46.1881,45.9041,46.1683,15989.043879441,0
+EPS.US,D,20210728,000000,46.1782,46.2475,46.0337,46.1298,14170.614677255,0
+EPS.US,D,20210729,000000,46.198,46.4307,46.198,46.295,59412.122989188,0
+EPS.US,D,20210730,000000,46.1288,46.3168,46.109,46.1288,17625.630161408,0
+EPS.US,D,20210802,000000,46.4326,46.4326,46.0594,46.0891,15837.508112592,0
+EPS.US,D,20210803,000000,46.0901,46.4722,45.9832,46.4623,31375.985645268,0
+EPS.US,D,20210804,000000,46.3247,46.3633,46.1584,46.1584,15653.644715482,0
+EPS.US,D,20210805,000000,46.3148,46.4029,46.2574,46.3931,31793.214123325,0
+EPS.US,D,20210806,000000,46.4524,46.5692,46.4524,46.5256,23395.101924564,0
+EPS.US,D,20210809,000000,46.5108,46.5613,46.4524,46.5108,60565.815294131,0
+EPS.US,D,20210810,000000,46.4425,46.6969,46.4425,46.6376,30437.474129251,0
+EPS.US,D,20210811,000000,46.8038,46.8335,46.786,46.8335,18579.295254109,0
+EPS.US,D,20210812,000000,46.8216,46.9463,46.7701,46.9414,182621.81406017,0
+EPS.US,D,20210813,000000,46.9602,47.0196,46.9513,46.9681,15020.225210053,0
+EPS.US,D,20210816,000000,46.784,47.2146,46.78,47.2146,27926.021353343,0
+EPS.US,D,20210817,000000,46.9671,47.0275,46.6404,46.9315,28085.639027758,0
+EPS.US,D,20210818,000000,46.8236,46.9899,46.4227,46.4237,33197.445562791,0
+EPS.US,D,20210819,000000,46.0891,46.5632,46.0891,46.4326,19736.018274389,0
+EPS.US,D,20210820,000000,46.5801,46.8137,46.5801,46.8038,15047.501648086,0
+EPS.US,D,20210823,000000,46.98,47.1948,46.98,47.0681,12320.868083254,0
+EPS.US,D,20210824,000000,47.2146,47.2146,47.1048,47.1136,13746.314530078,0
+EPS.US,D,20210825,000000,47.1948,47.3037,47.1236,47.2423,24511.415407017,0
+EPS.US,D,20210826,000000,47.2047,47.2245,46.9513,46.9701,19164.223314146,0
+EPS.US,D,20210827,000000,47.1314,47.3631,47.1314,47.3294,11462.165404444,0
+EPS.US,D,20210830,000000,47.4205,47.5551,47.3719,47.4581,9846.7941298354,0
+EPS.US,D,20210831,000000,47.5175,47.5175,47.3917,47.4205,30777.924485438,0
+EPS.US,D,20210901,000000,47.5175,47.5175,47.3907,47.4007,19554.17535417,0
+EPS.US,D,20210902,000000,47.5571,47.5967,47.469,47.56,19427.895548463,0
+EPS.US,D,20210903,000000,47.469,47.6066,47.469,47.5086,7304.0239621124,0
+EPS.US,D,20210907,000000,47.4789,47.4789,47.2245,47.2245,7560.6245273097,0
+EPS.US,D,20210908,000000,47.1176,47.2344,47.0622,47.1948,54683.19682506,0
+EPS.US,D,20210909,000000,47.1849,47.2898,46.9701,46.9701,20075.45839213,0
+EPS.US,D,20210910,000000,47.0978,47.0978,46.5989,46.5989,12913.878050855,0
+EPS.US,D,20210913,000000,46.9017,46.9017,46.5989,46.7711,11955.161765925,0
+EPS.US,D,20210914,000000,46.9017,46.9017,46.4029,46.4029,13045.20904879,0
+EPS.US,D,20210915,000000,46.6088,46.8829,46.5306,46.8137,18603.540976805,0
+EPS.US,D,20210916,000000,46.8681,46.8829,46.5118,46.7365,15966.818633636,0
+EPS.US,D,20210917,000000,46.6771,46.6771,46.3435,46.3633,13250.28745326,0
+EPS.US,D,20210920,000000,45.6892,45.8169,45.0726,45.62,71335.967363298,0
+EPS.US,D,20210921,000000,45.8645,45.8645,45.513,45.5526,12798.71086805,0
+EPS.US,D,20210922,000000,45.8159,46.1336,45.8159,45.9089,14818.177520921,0
+EPS.US,D,20210923,000000,46.099,46.5791,46.099,46.4138,16001.166740788,0
+EPS.US,D,20210924,000000,46.3633,46.5504,46.3633,46.5019,38646.671738674,0
+EPS.US,D,20210927,000000,46.4425,46.6187,46.4326,46.492,43336.198603422,0
+EPS.US,D,20210928,000000,46.1871,46.2168,45.6566,45.6654,23244.576396161,0
+EPS.US,D,20210929,000000,45.8625,46.0109,45.7011,45.7941,91244.736411894,0
+EPS.US,D,20210930,000000,45.9713,45.9713,45.1656,45.1656,20632.099775687,0
+EPS.US,D,20211001,000000,45.3527,45.8337,44.9587,45.6526,76908.442629551,0
+EPS.US,D,20211004,000000,45.5388,45.5388,45.028,45.1656,30624.368241698,0
+EPS.US,D,20211005,000000,45.3427,45.8427,45.219,45.5982,34763.315153562,0
+EPS.US,D,20211006,000000,45.2141,45.8041,45.1854,45.8041,15803.160005439,0
+EPS.US,D,20211007,000000,46.2267,46.4712,46.1376,46.1476,18460.087117521,0
+EPS.US,D,20211008,000000,46.1584,46.2267,46.0495,46.108,19082.394000047,0
+EPS.US,D,20211011,000000,46.1376,46.3435,45.7941,45.7941,32652.927040581,0
+EPS.US,D,20211012,000000,45.8525,45.8525,45.5288,45.609,24156.821712591,0
+EPS.US,D,20211013,000000,45.7407,45.8041,45.3625,45.7001,41669.305168085,0
+EPS.US,D,20211014,000000,46.1278,46.5207,46.1278,46.5207,18247.937043933,0
+EPS.US,D,20211015,000000,46.7177,46.8751,46.7177,46.8355,7645.4845567451,0
+EPS.US,D,20211018,000000,46.6682,46.9137,46.5801,46.8939,18715.677444273,0
+EPS.US,D,20211019,000000,47.0117,47.2374,47.0117,47.2176,39349.797696852,0
+EPS.US,D,20211020,000000,47.2869,47.5482,47.2869,47.5224,29090.826281188,0
+EPS.US,D,20211021,000000,47.562,47.563,47.3561,47.563,19615.799899355,0
+EPS.US,D,20211022,000000,47.5422,47.6016,47.3463,47.5373,28677.638756914,0
+EPS.US,D,20211025,000000,47.562,47.659,47.4927,47.562,16899.268718978,0
+EPS.US,D,20211026,000000,47.7679,47.8075,47.572,47.6116,19100.578292069,0
+EPS.US,D,20211027,000000,47.562,47.6502,47.3265,47.3363,12847.202313442,0
+EPS.US,D,20211028,000000,47.5898,47.7096,47.5323,47.7096,32036.681588729,0
+EPS.US,D,20211029,000000,47.4443,47.8194,47.4443,47.758,199296.80984421,0
+EPS.US,D,20211101,000000,47.9353,47.9353,47.6502,47.7551,26914.77266924,0
+EPS.US,D,20211102,000000,47.8759,48.0609,47.8759,48.0233,20941.232740059,0
+EPS.US,D,20211103,000000,47.9946,48.3371,47.9946,48.3173,10019.544904043,0
+EPS.US,D,20211104,000000,48.3965,48.4331,48.1906,48.3272,26279.332686919,0
+EPS.US,D,20211105,000000,48.5836,48.7014,48.3747,48.4816,19599.636084225,0
+EPS.US,D,20211108,000000,48.6518,48.6816,48.4559,48.544,16122.395354267,0
+EPS.US,D,20211109,000000,48.6222,48.6222,48.3371,48.4955,25908.575177363,0
+EPS.US,D,20211110,000000,48.4459,48.4955,48.1906,48.2401,25525.694806459,0
+EPS.US,D,20211111,000000,48.2896,48.3569,48.2718,48.2807,10610.534394753,0
+EPS.US,D,20211112,000000,48.4045,48.642,48.3431,48.6123,18100.442230867,0
+EPS.US,D,20211115,000000,48.7212,48.7499,48.544,48.5836,200646.48840761,0
+EPS.US,D,20211116,000000,48.6618,48.8825,48.6618,48.7172,21238.242843082,0
+EPS.US,D,20211117,000000,48.5935,48.6123,48.5054,48.5341,52809.204508363,0
+EPS.US,D,20211118,000000,48.5054,48.5836,48.2995,48.5341,13073.495725269,0
+EPS.US,D,20211119,000000,48.5341,48.5559,48.3619,48.3767,20141.123891098,0
+EPS.US,D,20211122,000000,48.5153,48.8291,48.4371,48.4371,13910.98339672,0
+EPS.US,D,20211123,000000,48.4459,48.6518,48.25,48.6014,19700.659928791,0
+EPS.US,D,20211124,000000,48.4856,48.6716,48.3965,48.6716,19888.564279683,0
+EPS.US,D,20211126,000000,47.8471,48.053,47.6016,47.67,14281.740906277,0
+EPS.US,D,20211129,000000,48.151,48.2203,47.7976,48.053,14525.20837168,0
+EPS.US,D,20211130,000000,47.758,47.8026,47.0622,47.0622,27607.796242961,0
+EPS.US,D,20211201,000000,47.6898,47.9946,46.6781,46.6781,15629.398992786,0
+EPS.US,D,20211202,000000,46.6484,47.5521,46.6484,47.3561,22997.067976974,0
+EPS.US,D,20211203,000000,47.6016,47.666,46.8603,47.169,28937.270037448,0
+EPS.US,D,20211206,000000,47.4729,47.958,47.4729,47.7392,20654.325021492,0
+EPS.US,D,20211207,000000,48.2698,48.6282,48.2401,48.5153,30250.580016804,0
+EPS.US,D,20211208,000000,48.632,48.642,48.348,48.5925,369936.18570042,0
+EPS.US,D,20211209,000000,48.5341,48.642,48.4063,48.4459,20740.195289373,0
+EPS.US,D,20211210,000000,48.7499,48.9369,48.5638,48.9369,29366.621376853,0
+EPS.US,D,20211213,000000,48.8489,48.8875,48.6222,48.6518,24679.114988996,0
+EPS.US,D,20211214,000000,48.4163,48.6123,48.2352,48.4163,9780.1183924219,0
+EPS.US,D,20211215,000000,48.4459,49.1824,48.2104,49.1824,85005.503771506,0
+EPS.US,D,20211216,000000,49.2804,49.4427,48.7944,48.9271,39399.299380689,0
+EPS.US,D,20211217,000000,48.6518,48.8389,48.3074,48.4261,41489.482724757,0
+EPS.US,D,20211220,000000,47.9748,47.9748,47.4343,47.8075,145198.54107919,0
+EPS.US,D,20211221,000000,48.25,48.6123,48.0005,48.6123,49365.301647112,0
+EPS.US,D,20211222,000000,48.6518,49.0151,48.5519,49.0151,23571.893652554,0
+EPS.US,D,20211223,000000,49.1042,49.4191,49.1042,49.3101,42418.902094763,0
+EPS.US,D,20211227,000000,49.3795,49.9119,49.3795,49.8922,38453.716195553,0
+EPS.US,D,20211228,000000,50.0001,50.0892,49.8328,49.9021,678460.9865277,0
+EPS.US,D,20211229,000000,49.9713,50.0892,49.8724,49.9911,22890.99294018,0
+EPS.US,D,20211230,000000,49.9713,50.1584,49.8328,49.8328,35946.304373428,0
+EPS.US,D,20211231,000000,49.9119,49.9119,49.6754,49.6754,21508.98674652,0
+EPS.US,D,20220103,000000,49.9615,50.0793,49.6259,50.0793,140477.69682262,0
+EPS.US,D,20220104,000000,50.1684,50.3495,50.0298,50.2278,87412.901987511,0
+EPS.US,D,20220105,000000,50.1386,50.3555,49.3695,49.3695,73929.249453304,0
+EPS.US,D,20220106,000000,49.32,49.714,49.2062,49.4161,65408.898402619,0
+EPS.US,D,20220107,000000,49.3893,49.617,49.2112,49.3893,1366039.3750275,0
+EPS.US,D,20220110,000000,49.0736,49.4477,48.5707,49.4091,117157.35254304,0
+EPS.US,D,20220111,000000,49.4775,49.8427,49.1458,49.8427,62690.346745351,0
+EPS.US,D,20220112,000000,50.0793,50.0892,49.7051,49.9021,27276.438032785,0
+EPS.US,D,20220113,000000,49.9813,49.9951,49.3398,49.3398,34036.953711133,0
+EPS.US,D,20220114,000000,49.0934,49.4379,48.9845,49.4289,80027.0487113,0
+EPS.US,D,20220118,000000,49.034,49.034,48.4025,48.5212,206862.48556375,0
+EPS.US,D,20220119,000000,48.738,48.738,47.9787,48.0085,79853.287698646,0
+EPS.US,D,20220120,000000,48.2154,48.6588,47.3967,47.4651,52524.317266688,0
+EPS.US,D,20220121,000000,47.4067,47.4947,46.583,46.6168,135263.85620458,0
+EPS.US,D,20220124,000000,45.7684,46.7454,44.8043,46.7058,415130.21280541,0
+EPS.US,D,20220125,000000,46.1336,46.7949,45.5516,46.2821,58234.18496155,0
+EPS.US,D,20220126,000000,47.0513,47.179,45.6902,46.1732,513704.22914056,0
+EPS.US,D,20220127,000000,46.5286,46.8641,45.7882,45.9565,383457.21705712,0
+EPS.US,D,20220128,000000,45.9664,46.9225,45.6308,46.9225,65689.744690511,0
+EPS.US,D,20220131,000000,46.8147,47.7125,46.8147,47.7125,44531.310684636,0
+EPS.US,D,20220201,000000,47.7412,48.1064,47.5096,48.0768,92608.558313533,0
+EPS.US,D,20220202,000000,48.3133,48.5707,48.0471,48.5113,27855.304662147,0
+EPS.US,D,20220203,000000,47.7709,47.9391,47.268,47.2779,318529.19215463,0
+EPS.US,D,20220204,000000,47.4165,47.9165,47.0612,47.5838,35371.478697848,0
+EPS.US,D,20220207,000000,47.6828,47.7372,47.3275,47.4067,28992.833151959,0
+EPS.US,D,20220208,000000,47.4651,47.9193,47.3473,47.8501,41247.025497799,0
+EPS.US,D,20220209,000000,48.2648,48.4747,48.245,48.4619,27160.260611534,0
+EPS.US,D,20220210,000000,47.9589,48.3727,47.4848,47.6927,39935.735995334,0
+EPS.US,D,20220211,000000,47.6234,47.8055,46.7454,46.8939,58236.205438442,0
+EPS.US,D,20220214,000000,46.8543,46.8641,46.3603,46.686,70468.172538477,0
+EPS.US,D,20220215,000000,47.1304,47.3671,47.1304,47.3275,50300.782447793,0
+EPS.US,D,20220216,000000,47.2086,47.4848,46.9523,47.3869,33041.86884216,0
+EPS.US,D,20220217,000000,46.9919,47.0898,46.4099,46.4099,29553.515489299,0
+EPS.US,D,20220218,000000,46.4197,46.5583,45.9069,46.1138,84707.483430036,0
+EPS.US,D,20220222,000000,45.9466,46.193,45.3645,45.6605,49984.577814301,0
+EPS.US,D,20220223,000000,45.9367,45.9367,44.8617,44.9211,30733.473993829,0
+EPS.US,D,20220224,000000,43.8549,45.4635,43.7966,45.3447,471305.53181471,0
+EPS.US,D,20220225,000000,45.4635,46.4791,45.4635,46.4593,40336.80065826,0
+EPS.US,D,20220228,000000,45.8921,46.4692,45.7684,46.3119,32908.517367332,0
+EPS.US,D,20220301,000000,46.2722,46.3069,45.3547,45.5754,227433.97103269,0
+EPS.US,D,20220302,000000,45.8673,46.6138,45.8179,46.489,64239.042282545,0
+EPS.US,D,20220303,000000,46.7751,46.7751,46.094,46.2722,47388.265008958,0
+EPS.US,D,20220304,000000,45.9565,46.006,45.4833,45.8911,45201.098774107,0
+EPS.US,D,20220307,000000,45.7595,45.7595,44.5954,44.5954,48575.295182607,0
+EPS.US,D,20220308,000000,44.5954,45.3229,44.2401,44.3193,35913.976743167,0
+EPS.US,D,20220309,000000,45.1874,45.5516,44.9894,45.3547,45297.071426444,0
+EPS.US,D,20220310,000000,44.8815,45.2953,44.6934,45.1972,61263.89006008,0
+EPS.US,D,20220311,000000,45.512,45.512,44.635,44.6934,21230.160935518,0
+EPS.US,D,20220314,000000,44.8122,45.128,44.3153,44.3975,35098.71431752,0
+EPS.US,D,20220315,000000,44.5756,45.2853,44.5756,45.2458,27017.816990696,0
+EPS.US,D,20220316,000000,45.7496,46.2326,45.2062,46.2128,51365.573769517,0
+EPS.US,D,20220317,000000,46.0357,46.7751,46.0357,46.7751,20324.987288207,0
+EPS.US,D,20220318,000000,46.7791,47.268,46.686,47.2582,30800.149731242,0
+EPS.US,D,20220321,000000,47.2482,47.4115,46.9225,47.2779,44761.645050245,0
+EPS.US,D,20220322,000000,47.4848,47.8788,47.4848,47.7551,27059.236766968,0
+EPS.US,D,20220323,000000,47.6432,47.6828,47.2384,47.2384,21034.17467706,0
+EPS.US,D,20220324,000000,47.4561,47.8797,47.4472,47.8797,31503.275689421,0
+EPS.US,D,20220325,000000,47.8897,48.1937,47.8694,48.1668,26255.086964224,0
+EPS.US,D,20220328,000000,48.0268,48.3847,47.8512,48.3847,26086.377143799,0
+EPS.US,D,20220329,000000,48.8895,48.8895,48.4935,48.8499,28519.031320945,0
+EPS.US,D,20220330,000000,48.8103,48.8697,48.4243,48.5628,32319.548353514,0
+EPS.US,D,20220331,000000,48.4737,48.5133,47.8303,47.8699,23140.521836258,0
+EPS.US,D,20220401,000000,48.0778,48.0778,47.5036,47.8995,94142.100274043,0
+EPS.US,D,20220404,000000,47.86,48.2262,47.8082,48.2164,19192.509990624,0
+EPS.US,D,20220405,000000,48.0382,48.3642,47.5893,47.672,41331.885527234,0
+EPS.US,D,20220406,000000,47.177,47.4343,46.9889,47.2859,62518.606209589,0
+EPS.US,D,20220407,000000,47.276,47.7016,47.0037,47.4937,23956.79450035,0
+EPS.US,D,20220408,000000,47.3749,47.761,47.3453,47.4739,27440.096660982,0
+EPS.US,D,20220411,000000,47.1517,47.2859,46.7909,46.8206,27454.239999221,0
+EPS.US,D,20220412,000000,47.2515,47.3749,46.5632,46.692,31855.848906955,0
+EPS.US,D,20220413,000000,46.6551,47.177,46.6551,47.1472,36489.812657192,0
+EPS.US,D,20220414,000000,47.0483,47.1374,46.6028,46.6028,18308.551350672,0
+EPS.US,D,20220418,000000,46.4247,46.8107,46.4247,46.6326,42832.089619037,0
+EPS.US,D,20220419,000000,46.6848,47.3947,46.6848,47.315,14394.887612191,0
+EPS.US,D,20220420,000000,47.4778,47.6016,47.2849,47.3651,62777.227251678,0
+EPS.US,D,20220421,000000,47.8105,47.8303,46.692,46.7118,16912.401818773,0
+EPS.US,D,20220422,000000,46.5039,46.5237,45.3359,45.3755,35673.5399931,0
+EPS.US,D,20220425,000000,45.0389,45.6328,44.6528,45.613,53853.791061174,0
+EPS.US,D,20220426,000000,45.221,45.221,44.4549,44.4647,18790.435089252,0
+EPS.US,D,20220427,000000,44.4449,44.9795,44.3657,44.4449,27849.243231474,0
+EPS.US,D,20220428,000000,44.9201,45.712,44.5242,45.4744,29829.310584965,0
+EPS.US,D,20220429,000000,45.128,45.1923,43.8411,43.8411,34398.619074679,0
+EPS.US,D,20220502,000000,43.9203,44.2074,43.3066,44.1678,33124.708394703,0
+EPS.US,D,20220503,000000,44.3063,44.7122,44.1379,44.4251,30791.057585231,0
+EPS.US,D,20220504,000000,44.4647,45.8011,44.2965,45.7714,15790.026905646,0
+EPS.US,D,20220505,000000,45.2368,45.2368,43.8857,44.2569,42627.011214569,0
+EPS.US,D,20220506,000000,44.0886,44.3361,43.5738,44.0589,58952.464496414,0
+EPS.US,D,20220509,000000,43.2571,43.4749,42.8017,42.8809,63806.660227804,0
+EPS.US,D,20220510,000000,43.4056,43.5901,42.485,42.9107,296918.17132511,0
+EPS.US,D,20220511,000000,42.7523,43.4452,42.198,42.2277,55779.305538599,0
+EPS.US,D,20220512,000000,41.8417,42.3861,41.4655,42.198,59909.160304453,0
+EPS.US,D,20220513,000000,42.6236,43.1894,42.5642,43.079,53507.279274313,0
+EPS.US,D,20220516,000000,42.8215,43.3463,42.7226,42.9701,53871.975353196,0
+EPS.US,D,20220517,000000,43.5738,43.8411,43.3165,43.8213,65186.645944574,0
+EPS.US,D,20220518,000000,43.2967,43.2967,42.0396,42.1584,141070.70679022,0
+EPS.US,D,20220519,000000,41.8812,42.3167,41.7228,41.8317,601788.93969443,0
+EPS.US,D,20220520,000000,42.1682,42.3029,40.9656,41.8417,64607.779315211,0
+EPS.US,D,20220523,000000,42.1682,42.7919,42.1682,42.6632,55341.87229163,0
+EPS.US,D,20220524,000000,42.1682,42.4949,41.6634,42.3365,90159.740321257,0
+EPS.US,D,20220525,000000,42.198,42.9998,42.198,42.7721,47392.305962741,0
+EPS.US,D,20220526,000000,42.9503,43.7224,42.9503,43.6036,53215.320363518,0
+EPS.US,D,20220527,000000,43.7817,44.5242,43.7817,44.5242,97031.382228627,0
+EPS.US,D,20220531,000000,44.4647,44.6219,44.049,44.2965,35320.966775565,0
+EPS.US,D,20220601,000000,44.5142,44.5538,43.6828,43.9797,41706.683990574,0
+EPS.US,D,20220602,000000,43.9797,44.633,43.7124,44.6182,88761.570312465,0
+EPS.US,D,20220603,000000,44.0787,44.2662,43.8709,43.9401,53080.958650245,0
+EPS.US,D,20220606,000000,44.3261,44.544,43.9995,44.0589,35149.226239803,0
+EPS.US,D,20220607,000000,43.8115,44.544,43.8115,44.5044,49877.492539062,0
+EPS.US,D,20220608,000000,44.3757,44.4293,43.9105,43.9896,18557.070008305,0
+EPS.US,D,20220609,000000,43.8609,43.9703,42.9305,42.9305,23794.146110599,0
+EPS.US,D,20220610,000000,42.2178,42.2187,41.7114,41.7129,29905.078468389,0
+EPS.US,D,20220613,000000,40.6042,40.8252,39.9906,40.1192,99839.845107558,0
+EPS.US,D,20220614,000000,40.3173,40.4742,39.7332,40.0207,35558.372810295,0
+EPS.US,D,20220615,000000,40.3271,40.9804,39.9312,40.5844,43718.06873588,0
+EPS.US,D,20220616,000000,39.7827,39.7827,39.0798,39.3373,118451.46799193,0
+EPS.US,D,20220617,000000,39.5319,39.7656,39.1046,39.4362,75543.610489466,0
+EPS.US,D,20220621,000000,39.951,40.5251,39.951,40.3568,211952.06685298,0
+EPS.US,D,20220622,000000,40.0004,40.7195,39.9806,40.3271,42225.946551642,0
+EPS.US,D,20220623,000000,40.4558,40.6835,40.0994,40.634,34715.833946615,0
+EPS.US,D,20220624,000000,41.0418,41.8575,41.0418,41.8575,67544.196709116,0
+EPS.US,D,20220627,000000,41.9171,41.9768,41.6436,41.7381,25536.043291236,0
+EPS.US,D,20220628,000000,41.9072,42.2454,40.9723,41.002,99704.270126959,0
+EPS.US,D,20220629,000000,41.1313,41.1512,40.7732,40.9622,44232.918734344,0
+EPS.US,D,20220630,000000,40.5544,40.9125,40.1367,40.5842,51709.457215385,0
+EPS.US,D,20220701,000000,40.5643,41.0368,40.2598,40.9436,18336.972151968,0
+EPS.US,D,20220705,000000,40.4947,41.0142,40.2043,41.0142,102670.95898773,0
+EPS.US,D,20220706,000000,41.0688,41.39,40.823,41.1612,25185.187848196,0
+EPS.US,D,20220707,000000,41.5492,41.8674,41.5086,41.7878,29590.484557074,0
+EPS.US,D,20220708,000000,41.6884,41.9435,41.5452,41.7679,32981.41696215,0
+EPS.US,D,20220711,000000,41.4994,41.5104,41.2308,41.2706,33740.430886203,0
+EPS.US,D,20220712,000000,41.3004,41.4496,40.8329,40.9921,28691.731645678,0
+EPS.US,D,20220713,000000,40.4947,40.9921,40.3565,40.7832,48249.157974866,0
+EPS.US,D,20220714,000000,40.2361,40.5842,39.8979,40.4947,32439.551392528,0
+EPS.US,D,20220715,000000,41.0617,41.3701,40.8502,41.3601,28759.08784821,0
+EPS.US,D,20220718,000000,41.784,41.784,40.9921,41.0816,34622.093417852,0
+EPS.US,D,20220719,000000,41.4297,42.2454,41.4297,42.1857,32440.556708983,0
+EPS.US,D,20220720,000000,42.2355,42.5737,42.0465,42.4245,45058.283544474,0
+EPS.US,D,20220721,000000,42.3847,42.703,42.0166,42.693,26033.674936807,0
+EPS.US,D,20220722,000000,42.7527,42.7527,42.0315,42.2454,21991.297468438,0
+EPS.US,D,20220725,000000,42.2554,42.3946,42.0863,42.325,37175.59721533,0
+EPS.US,D,20220726,000000,42.1111,42.1111,41.7282,41.7878,555586.12860969,0
+EPS.US,D,20220727,000000,42.2454,43.0213,42.1857,42.8721,52800.22556982,0
+EPS.US,D,20220728,000000,42.9119,43.2401,42.4046,43.1605,35184.065316589,0
+EPS.US,D,20220729,000000,43.3893,43.8668,43.3893,43.8071,27169.682531748,0
+EPS.US,D,20220801,000000,43.6082,43.9066,43.4092,43.6479,54746.518228055,0
+EPS.US,D,20220802,000000,43.449,43.827,43.2501,43.3197,1259126.6906377,0
+EPS.US,D,20220803,000000,43.6579,44.1155,43.638,44.016,27383.814936812,0
+EPS.US,D,20220804,000000,44.0757,44.0757,43.827,43.9464,25966.318734275,0
+EPS.US,D,20220805,000000,43.5783,44.006,43.5783,43.9663,25230.427088703,0
+EPS.US,D,20220808,000000,44.2249,44.3641,43.8669,43.9464,35415.2881014,0
+EPS.US,D,20220809,000000,43.7773,43.8867,43.6679,43.7872,27807.053164662,0
+EPS.US,D,20220810,000000,44.6427,44.762,44.4636,44.7123,128135.62481061,0
+EPS.US,D,20220811,000000,45.0903,45.2992,44.772,44.7819,60632.646076178,0
+EPS.US,D,20220812,000000,44.9809,45.5081,44.9809,45.5081,30654.109367204,0
+EPS.US,D,20220815,000000,45.2892,45.6871,45.2524,45.6772,33377.511645696,0
+EPS.US,D,20220816,000000,45.5976,45.9632,45.4981,45.7766,47655.015949547,0
+EPS.US,D,20220817,000000,45.4086,45.6621,45.2199,45.3986,25336.990633007,0
+EPS.US,D,20220818,000000,45.3986,45.5777,45.3191,45.5081,35452.484810261,0
+EPS.US,D,20220819,000000,45.3091,45.3091,44.8614,44.9709,66566.02379772,0
+EPS.US,D,20220822,000000,44.4338,44.4338,43.9464,44.0259,58043.956202751,0
+EPS.US,D,20220823,000000,43.9563,44.2736,43.9066,43.9364,66556.975949618,0
+EPS.US,D,20220824,000000,43.827,44.195,43.827,44.0558,21752.032151981,0
+EPS.US,D,20220825,000000,44.1751,44.6924,44.1751,44.6924,16274.062784872,0
+EPS.US,D,20220826,000000,44.6526,44.6526,43.27,43.2799,15252.66126588,0
+EPS.US,D,20220829,000000,42.9516,43.2799,42.8422,42.9616,49497.761012845,0
+EPS.US,D,20220830,000000,43.1506,43.1506,42.315,42.5438,89322.367088945,0
+EPS.US,D,20220831,000000,42.7229,42.8512,42.2504,42.2554,62050.142278715,0
+EPS.US,D,20220901,000000,42.0266,42.4344,41.7779,42.4046,65967.860506578,0
+EPS.US,D,20220902,000000,42.892,42.9516,41.8525,42.0067,23762.665063381,0
+EPS.US,D,20220906,000000,42.0763,42.0763,41.5988,41.7878,17521.660506395,0
+EPS.US,D,20220907,000000,41.7083,42.504,41.7083,42.4344,113577.63721562,0
+EPS.US,D,20220908,000000,42.1957,42.8024,42.1161,42.7726,114068.231646,0
+EPS.US,D,20220909,000000,43.1307,43.5286,43.1108,43.4788,49958.195949556,0
+EPS.US,D,20220912,000000,43.6678,43.9663,43.6678,43.8668,49980.312911581,0
+EPS.US,D,20220913,000000,42.9119,42.9914,41.9351,41.9669,29181.320759604,0
+EPS.US,D,20220914,000000,42.1856,42.1907,41.7091,42.0564,52890.704050833,0
+EPS.US,D,20220915,000000,41.9271,42.1405,41.5826,41.7083,117192.75519032,0
+EPS.US,D,20220916,000000,41.3004,41.4378,41.0535,41.39,61840.031139474,0
+EPS.US,D,20220919,000000,41.0319,41.6983,41.0319,41.6983,33483.069873544,0
+EPS.US,D,20220920,000000,41.2407,41.385,40.9622,41.191,39558.197215339,0
+EPS.US,D,20220921,000000,41.4397,41.5392,40.5146,40.5345,28811.364303906,0
+EPS.US,D,20220922,000000,40.4748,40.5643,40.1565,40.2361,109169.32455737,0
+EPS.US,D,20220923,000000,39.7885,39.7885,39.0176,39.5,51625.010633106,0
+EPS.US,D,20220926,000000,39.35,39.69,38.95,39.06,61859,0
+EPS.US,D,20220927,000000,39.4,39.66,38.7083,38.9,91313,0
+EPS.US,D,20220928,000000,39.08,39.86,38.86,39.67,31262,0
+EPS.US,D,20220929,000000,39.35,39.35,38.5971,38.9,80914,0
+EPS.US,D,20220930,000000,38.82,39.22,38.33,38.39,60190,0
+EPS.US,D,20221003,000000,38.705,39.6,38.68,39.4,105749,0
+EPS.US,D,20221004,000000,40,40.65,40,40.61,88575,0
+EPS.US,D,20221005,000000,40.23,40.715,39.9795,40.56,114566,0
+EPS.US,D,20221006,000000,40.42,40.63,40.08,40.16,24744,0
+EPS.US,D,20221007,000000,39.74,39.74,38.89,39.12,24501,0
+EPS.US,D,20221010,000000,39.23,39.23,38.6,38.84,21385,0
+EPS.US,D,20221011,000000,38.61,39.16,38.4371,38.58,46542,0
+EPS.US,D,20221012,000000,38.66,38.8,38.46,38.5,126551,0
+EPS.US,D,20221013,000000,37.77,39.62,37.69,39.52,32673,0
+EPS.US,D,20221014,000000,39.79,39.88,38.72,38.76,31868,0
+EPS.US,D,20221017,000000,39.39,39.8,39.39,39.69,45688,0
+EPS.US,D,20221018,000000,40.46,40.51,39.87,40.12,35980,0
+EPS.US,D,20221019,000000,40.09,40.18,39.56,39.81,36435,0
+EPS.US,D,20221020,000000,39.8,40.19,39.52,39.58,13951,0
+EPS.US,D,20221021,000000,39.46,40.56,39.42,40.51,20533,0
+EPS.US,D,20221024,000000,40.67,41.16,40.5857,41.02,17745,0
+EPS.US,D,20221025,000000,41.38,41.6991,41.105,41.63,23578,0
+EPS.US,D,20221026,000000,41.25,41.9299,41.25,41.37,47749,0
+EPS.US,D,20221027,000000,41.4,41.515,40.95,40.98,57324,0
+EPS.US,D,20221028,000000,40.94,41.99,40.94,41.94,32004,0
+EPS.US,D,20221031,000000,41.69,41.87,41.64,41.68,37708,0
+EPS.US,D,20221101,000000,42.02,42.0748,41.455,41.58,21166,0
+EPS.US,D,20221102,000000,41.54,41.99,40.62,40.63,26808,0
+EPS.US,D,20221103,000000,40.17,40.48,39.995,40.21,39468,0
+EPS.US,D,20221104,000000,40.78,40.96,40.2,40.78,20938,0
+EPS.US,D,20221107,000000,40.99,41.2541,40.8299,41.23,38258,0
+EPS.US,D,20221108,000000,41.31,41.749,41.02,41.42,42921,0
+EPS.US,D,20221109,000000,41.28,41.39,40.645,40.69,25564,0
+EPS.US,D,20221110,000000,41.97,42.71,41.87,42.69,37961,0
+EPS.US,D,20221111,000000,42.76,43.22,42.71,43.12,31624,0
+EPS.US,D,20221114,000000,42.97,43.35,42.81,42.83,19860,0
+EPS.US,D,20221115,000000,43.53,43.53,42.745,43.15,448662,0
+EPS.US,D,20221116,000000,42.97,43.02,42.74,42.81,26601,0
+EPS.US,D,20221117,000000,42.35,42.7599,42.2525,42.7,68219,0
+EPS.US,D,20221118,000000,43.19,43.19,42.6604,42.92,145674,0
+EPS.US,D,20221121,000000,42.81,42.86,42.59,42.8,33397,0
+EPS.US,D,20221122,000000,42.98,43.4,42.98,43.39,45234,0
+EPS.US,D,20221123,000000,43.48,43.61,43.27,43.57,59966,0
+EPS.US,D,20221125,000000,43.46,43.64,43.46,43.5413,5723,0
+EPS.US,D,20221128,000000,43.21,43.36,42.83,42.96,30748,0
+EPS.US,D,20221129,000000,42.94,43.09,42.7,42.92,41196,0
+EPS.US,D,20221130,000000,42.955,44.12,42.66,44.12,56863,0
+EPS.US,D,20221201,000000,44.25,44.3,43.92,44.1,21689,0
+EPS.US,D,20221202,000000,43.48,44.05,43.48,44.01,43009,0
+EPS.US,D,20221205,000000,43.7,43.82,43.0942,43.26,66351,0
+EPS.US,D,20221206,000000,43.23,43.25,42.4269,42.63,34739,0
+EPS.US,D,20221207,000000,42.43,42.79,42.43,42.53,50230,0
+EPS.US,D,20221208,000000,42.83,42.936,42.66,42.82,20805,0
+EPS.US,D,20221209,000000,42.75,42.95,42.505,42.52,40928,0
+EPS.US,D,20221212,000000,42.54,43.08,42.4901,43.07,50991,0
+EPS.US,D,20221213,000000,44.16,44.2436,43.22,43.39,45200,0
+EPS.US,D,20221214,000000,43.36,43.7485,42.97,43.16,39176,0
+EPS.US,D,20221215,000000,42.55,42.55,41.97,42.14,35071,0
+EPS.US,D,20221216,000000,41.75,41.94,41.46,41.66,36132,0
+EPS.US,D,20221219,000000,41.78,41.78,41.1501,41.37,47161,0
+EPS.US,D,20221220,000000,41.21,41.64,41.18,41.49,35093,0
+EPS.US,D,20221221,000000,41.76,42.209,41.7401,42.08,59099,0
+EPS.US,D,20221222,000000,41.72,41.72,40.91,41.56,61975,0
+EPS.US,D,20221223,000000,41.35,41.62,41.0901,41.6,45761,0
+EPS.US,D,20221227,000000,41.7,41.7,41.42,41.53,144713,0
+EPS.US,D,20221228,000000,41.57,41.72,40.99,40.99,53908,0
+EPS.US,D,20221229,000000,41.28,41.74,41.2344,41.68,87204,0
+EPS.US,D,20221230,000000,41.34,41.6,41.18,41.58,32810,0
+EPS.US,D,20230103,000000,41.85,41.9809,41.1666,41.45,23294,0
+EPS.US,D,20230104,000000,41.63,41.98,41.412,41.78,31805,0
+EPS.US,D,20230105,000000,41.59,41.63,41.304,41.43,40534,0
+EPS.US,D,20230106,000000,41.83,42.45,41.64,42.37,57258,0
+EPS.US,D,20230109,000000,42.65,42.785,42.22,42.23,52194,0
+EPS.US,D,20230110,000000,42.13,42.5,42.0903,42.5,23960,0
+EPS.US,D,20230111,000000,42.7,42.98,42.55,42.98,95210,0
+EPS.US,D,20230112,000000,43.1,43.3111,42.89,43.1707,22241,0
+EPS.US,D,20230113,000000,42.8,43.37,42.8,43.31,44273,0
+EPS.US,D,20230117,000000,43.33,43.43,43.14,43.18,37776,0
+EPS.US,D,20230118,000000,43.32,43.43,42.49,42.51,40661,0
+EPS.US,D,20230119,000000,42.31,42.53,42.09,42.32,32660,0
+EPS.US,D,20230120,000000,42.5,43.07,42.4299,43.06,30093,0
+EPS.US,D,20230123,000000,43.15,43.755,43.15,43.57,64597,0
+EPS.US,D,20230124,000000,43.34,43.599,43.34,43.4923,24192,0
+EPS.US,D,20230125,000000,43.14,43.54,42.9,43.51,60918,0
+EPS.US,D,20230126,000000,43.9,44.06,43.521,44.06,21514,0
+EPS.US,D,20230127,000000,43.92,44.33,43.92,44.07,43022,0
+EPS.US,D,20230130,000000,43.81,43.995,43.53,43.55,32312,0
+EPS.US,D,20230131,000000,43.59,44.11,43.53,44.11,22046,0
+EPS.US,D,20230201,000000,43.9789,44.75,43.74,44.49,23258,0
+EPS.US,D,20230202,000000,45.005,45.3399,44.81,45.19,33416,0
+EPS.US,D,20230203,000000,44.6,45.27,44.6,44.77,19715,0
+EPS.US,D,20230206,000000,44.59,44.605,44.3299,44.49,22501,0
+EPS.US,D,20230207,000000,44.45,45.17,44.34,45.1,28056,0
+EPS.US,D,20230208,000000,44.9001,44.9001,44.492,44.54,42318,0
+EPS.US,D,20230209,000000,44.9,44.9,44.03,44.1,36010,0
+EPS.US,D,20230210,000000,44.01,44.34,44,44.3,35939,0
+EPS.US,D,20230213,000000,44.34,44.78,44.34,44.77,31179,0
+EPS.US,D,20230214,000000,44.54,44.97,44.365,44.76,19480,0
+EPS.US,D,20230215,000000,44.56,44.78,44.43,44.7784,19684,0
+EPS.US,D,20230216,000000,44.29,44.73,44.24,44.3,20640,0
+EPS.US,D,20230217,000000,44.06,44.13,43.83,44.09,33271,0
+EPS.US,D,20230221,000000,43.8,43.8099,43.27,43.272,25709,0
+EPS.US,D,20230222,000000,43.27,43.4032,43.055,43.19,51707,0
+EPS.US,D,20230223,000000,43.4535,43.51,42.9273,43.32,15943,0
+EPS.US,D,20230224,000000,42.84,43.02,42.6504,42.95,43947,0
+EPS.US,D,20230227,000000,43.31,43.43,43.012,43.07,16680,0
+EPS.US,D,20230228,000000,43.03,43.194,42.94,42.94,12281,0
+EPS.US,D,20230301,000000,42.88,43.01,42.788,42.85,18609,0
+EPS.US,D,20230302,000000,42.64,43.17,42.64,43.1,15116,0
+EPS.US,D,20230303,000000,43.29,43.83,43.29,43.81,19163,0
+EPS.US,D,20230306,000000,43.87,44.085,43.81,43.87,30405,0
+EPS.US,D,20230307,000000,43.8,43.8,43.09,43.16,23127,0
+EPS.US,D,20230308,000000,43.13,43.25,42.9399,43.13,12714,0
+EPS.US,D,20230309,000000,43.23,43.34,42.1963,42.28,16571,0
+EPS.US,D,20230310,000000,42.13,42.46,41.54,41.6699,14425,0
+EPS.US,D,20230313,000000,41.16,41.896,41,41.4083,20327,0
+EPS.US,D,20230314,000000,41.99,42.2966,41.61,42.0678,152383,0
+EPS.US,D,20230315,000000,41.38,41.6525,41.12,41.64,24970,0
+EPS.US,D,20230316,000000,41.41,42.42,41.38,42.3396,14825,0
+EPS.US,D,20230317,000000,42.3,42.3,41.72,41.84,28300,0
+EPS.US,D,20230320,000000,41.94,42.29,41.94,42.27,11868,0
+EPS.US,D,20230321,000000,42.76,42.97,42.63,42.9076,24712,0
+EPS.US,D,20230322,000000,42.86,43.086,42.2593,42.2593,12416,0
+EPS.US,D,20230323,000000,42.48,42.875,41.9259,42.2774,16969,0
+EPS.US,D,20230324,000000,42.02,42.48,41.88,42.48,25788,0
+EPS.US,D,20230327,000000,42.52,42.62,42.3,42.4077,16175,0
+EPS.US,D,20230328,000000,42.3,42.4233,42.165,42.349,6856,0
+EPS.US,D,20230329,000000,42.75,42.98,42.71,42.96,24064,0
+EPS.US,D,20230330,000000,43.28,43.28,42.9894,43.18,26457,0
+EPS.US,D,20230331,000000,43.2,43.78,43.2,43.72,167949,0
+EPS.US,D,20230403,000000,43.73,44.06,43.73,44.06,69077,0
+EPS.US,D,20230404,000000,44.15,44.15,43.5901,43.68,35512,0
+EPS.US,D,20230405,000000,43.63,43.74,43.4952,43.74,8023,0
+EPS.US,D,20230406,000000,43.71,43.91,43.5714,43.85,33925,0
+EPS.US,D,20230410,000000,43.69,43.93,43.67,43.93,26267,0
+EPS.US,D,20230411,000000,43.9819,44.16,43.9781,44,12667,0
+EPS.US,D,20230412,000000,44.22,44.22,43.8,43.83,18517,0
+EPS.US,D,20230413,000000,43.92,44.4199,43.91,44.3681,20557,0
+EPS.US,D,20230414,000000,44.39,44.59,44.1255,44.37,14298,0
+EPS.US,D,20230417,000000,44.29,44.44,44.1701,44.44,12925,0
+EPS.US,D,20230418,000000,44.55,44.5509,44.3159,44.47,21613,0
+EPS.US,D,20230419,000000,44.17,44.46,44.17,44.35,46850,0
+EPS.US,D,20230420,000000,44.055,44.2892,43.98,44.1,80251,0
+EPS.US,D,20230421,000000,44.19,44.19,43.9599,44.101,22298,0
+EPS.US,D,20230424,000000,44.1608,44.1901,44,44.1578,27536,0
+EPS.US,D,20230425,000000,43.88,43.92,43.47,43.47,28445,0
+EPS.US,D,20230426,000000,43.5,43.584,43.1451,43.2299,30230,0
+EPS.US,D,20230427,000000,43.598,44.17,43.598,44.1399,18551,0
+EPS.US,D,20230428,000000,44.06,44.52,44.06,44.52,45773,0
+EPS.US,D,20230501,000000,44.44,44.62,44.44,44.4907,37387,0
+EPS.US,D,20230502,000000,44.4,44.4,43.51,43.8,107745,0
+EPS.US,D,20230503,000000,43.79,43.98,43.45,43.455,28327,0
+EPS.US,D,20230504,000000,43.33,43.33,42.9356,43.0294,14629,0
+EPS.US,D,20230505,000000,43.54,43.945,43.5321,43.8005,30473,0
+EPS.US,D,20230508,000000,43.92,43.92,43.73,43.8125,23432,0
+EPS.US,D,20230509,000000,43.7,43.81,43.67,43.6714,38120,0
+EPS.US,D,20230510,000000,43.94,44,43.4435,43.7563,25920,0
+EPS.US,D,20230511,000000,43.74,43.7583,43.5143,43.73,46215,0
+EPS.US,D,20230512,000000,43.89,43.89,43.39,43.6513,33857,0
+EPS.US,D,20230515,000000,43.72,43.85,43.603,43.82,29805,0
+EPS.US,D,20230516,000000,43.77,43.77,43.49,43.49,56293,0
+EPS.US,D,20230517,000000,43.71,44.1575,43.6803,44.0982,23002,0
+EPS.US,D,20230518,000000,44,44.5299,44,44.47,21661,0
+EPS.US,D,20230519,000000,44.6612,44.6612,44.302,44.43,15433,0
+EPS.US,D,20230522,000000,44.47,44.6,44.36,44.46,29331,0
+EPS.US,D,20230523,000000,44.4,44.5387,44.145,44.15,21779,0
+EPS.US,D,20230524,000000,44.03,44.03,43.73,43.7986,18145,0
+EPS.US,D,20230525,000000,44.06,44.085,43.7752,43.98,14608,0
+EPS.US,D,20230526,000000,44.12,44.58,44.12,44.53,62140,0
+EPS.US,D,20230530,000000,44.7,44.7,44.2991,44.4789,26759,0
+EPS.US,D,20230531,000000,44.26,44.32,44.07,44.22,30587,0
+EPS.US,D,20230601,000000,44.31,44.7399,44.1539,44.5859,24379,0
+EPS.US,D,20230602,000000,44.86,45.38,44.86,45.33,29615,0
+EPS.US,D,20230605,000000,45.41,45.475,45.16,45.22,115119,0
+EPS.US,D,20230606,000000,45.16,45.43,45.16,45.39,124843,0
+EPS.US,D,20230607,000000,45.39,45.52,45.3064,45.38,27172,0
+EPS.US,D,20230608,000000,45.42,45.58,45.245,45.54,38280,0
+EPS.US,D,20230609,000000,45.6,45.74,45.5024,45.58,132682,0
+EPS.US,D,20230612,000000,45.71,45.94,45.5851,45.94,28591,0
+EPS.US,D,20230613,000000,46.14,46.3,46.135,46.21,12131,0
+EPS.US,D,20230614,000000,46.23,46.415,45.84,46.1186,40846,0
+EPS.US,D,20230615,000000,46.06,46.8201,46.06,46.8,15537,0
+EPS.US,D,20230616,000000,46.83,46.91,46.6025,46.6025,50579,0
+EPS.US,D,20230620,000000,46.35,46.4016,46.17,46.27,18795,0
+EPS.US,D,20230621,000000,46.105,46.29,46.07,46.07,77030,0
+EPS.US,D,20230622,000000,45.93,46.19,45.92,46.19,25111,0
+EPS.US,D,20230623,000000,45.88,45.9999,45.8017,45.87,17778,0
+EPS.US,D,20230626,000000,45.65,45.82,45.52,45.53,17831,0
+EPS.US,D,20230627,000000,45.66,46.05,45.56,45.99,33525,0
+EPS.US,D,20230628,000000,45.92,46.095,45.81,46,36606,0
+EPS.US,D,20230629,000000,46.07,46.25,45.9985,46.25,61675,0
+EPS.US,D,20230630,000000,46.63,46.7998,46.5301,46.71,30757,0
+EPS.US,D,20230703,000000,46.71,46.82,46.71,46.81,214593,0
+EPS.US,D,20230705,000000,46.72,46.841,46.6439,46.77,27171,0
+EPS.US,D,20230706,000000,46.45,46.45,46.0733,46.31,22679,0
+EPS.US,D,20230707,000000,46.33,46.663,46.2438,46.27,20839,0
+EPS.US,D,20230710,000000,46.31,46.42,46.2101,46.34,8479,0
+EPS.US,D,20230711,000000,46.45,46.8,46.45,46.8,18204,0
+EPS.US,D,20230712,000000,47.22,47.305,47.0845,47.1285,9635,0
+EPS.US,D,20230713,000000,47.3508,47.57,47.3508,47.5418,17073,0
+EPS.US,D,20230714,000000,47.56,47.58,47.28,47.3,62397,0
+EPS.US,D,20230717,000000,47.34,47.5,47.3079,47.45,19304,0
+EPS.US,D,20230718,000000,47.35,47.8562,47.35,47.81,27559,0
+EPS.US,D,20230719,000000,47.97,48.1112,47.965,48.02,23200,0
+EPS.US,D,20230720,000000,47.92,48.0552,47.715,47.8,365270,0
+EPS.US,D,20230721,000000,47.96,47.98,47.78,47.8,29032,0
+EPS.US,D,20230724,000000,47.98,48.15,47.98,48.07,44076,0
+EPS.US,D,20230725,000000,48.06,48.2999,48.06,48.16,58818,0
+EPS.US,D,20230726,000000,48.09,48.36,48.09,48.255,17285,0
+EPS.US,D,20230727,000000,48.69,48.7423,48,48.11,35209,0
+EPS.US,D,20230728,000000,48.46,48.6124,48.35,48.53,24944,0
+EPS.US,D,20230731,000000,48.62,48.6888,48.495,48.62,23508,0
+EPS.US,D,20230801,000000,48.54,48.565,48.4094,48.5248,24028,0
+EPS.US,D,20230802,000000,48.1,48.16,47.8804,47.92,45006,0
+EPS.US,D,20230803,000000,47.73,47.9746,47.6248,47.81,14078,0
+EPS.US,D,20230804,000000,48.056,48.175,47.5007,47.55,9080,0
+EPS.US,D,20230807,000000,47.84,48,47.76,48,16924,0
+EPS.US,D,20230808,000000,47.58,47.8199,47.37,47.79,19824,0
+EPS.US,D,20230809,000000,47.81,47.83,47.4757,47.48,19507,0
+EPS.US,D,20230810,000000,47.83,48.09,47.4769,47.52,19431,0
+EPS.US,D,20230811,000000,47.36,47.63,47.31,47.55,65099,0
+EPS.US,D,20230814,000000,47.49,47.691,47.3518,47.69,39424,0
+EPS.US,D,20230815,000000,47.42,47.42,47.0403,47.13,21981,0
+EPS.US,D,20230816,000000,47.12,47.1827,46.76,46.76,15351,0
+EPS.US,D,20230817,000000,46.98,46.98,46.4701,46.51,20655,0
+EPS.US,D,20230818,000000,46.17,46.57,46.125,46.47,20172,0
+EPS.US,D,20230821,000000,46.63,46.78,46.35,46.73,25003,0
+EPS.US,D,20230822,000000,46.92,46.92,46.49,46.53,39626,0
+EPS.US,D,20230823,000000,46.67,47.0569,46.62,46.96,47548,0
+EPS.US,D,20230824,000000,47.04,47.2,46.38,46.38,23745,0
+EPS.US,D,20230825,000000,46.62,46.7809,46.16,46.68,29263,0
+EPS.US,D,20230828,000000,46.94,47.03,46.7828,47,17563,0
+EPS.US,D,20230829,000000,47.04,47.69,47.04,47.67,19007,0
+EPS.US,D,20230830,000000,47.63,47.84,47.63,47.77,14066,0
+EPS.US,D,20230831,000000,47.91,47.98,47.74,47.74,18937,0
+EPS.US,D,20230901,000000,47.97,48.04,47.725,47.86,29893,0
+EPS.US,D,20230905,000000,47.91,47.91,47.64,47.64,12854,0
+EPS.US,D,20230906,000000,47.5,47.54,47.1759,47.4,22352,0
+EPS.US,D,20230907,000000,47.18,47.2853,47.142,47.2186,14600,0
+EPS.US,D,20230908,000000,47.21,47.48,47.21,47.39,11560,0
+EPS.US,D,20230911,000000,47.7,47.72,47.49,47.5763,12630,0
+EPS.US,D,20230912,000000,47.57,47.6778,47.39,47.45,10906,0
+EPS.US,D,20230913,000000,47.48,47.5643,47.3701,47.48,23905,0
+EPS.US,D,20230914,000000,47.67,48.01,47.67,47.95,30733,0
+EPS.US,D,20230915,000000,47.79,47.79,47.375,47.42,17042,0
+EPS.US,D,20230918,000000,47.34,47.5781,47.34,47.47,16714,0
+EPS.US,D,20230919,000000,47.44,47.44,47.12,47.37,17893,0
+EPS.US,D,20230920,000000,47.56,47.56,46.94,46.97,32918,0
+EPS.US,D,20230921,000000,46.64,46.64,46.265,46.28,32835,0
+EPS.US,D,20230922,000000,46.37,46.52,46.16,46.19,25477,0
+EPS.US,D,20230925,000000,45.78,46.165,45.78,46.14,21484,0
+EPS.US,D,20230926,000000,45.79,45.9,45.48,45.5394,19081,0
+EPS.US,D,20230927,000000,45.72,45.7231,45.191,45.62,40006,0
+EPS.US,D,20230928,000000,45.6,46.06,45.5485,45.94,26553,0
+EPS.US,D,20230929,000000,46.29,46.29,45.5904,45.75,45978,0
+EPS.US,D,20231002,000000,45.75,45.75,45.365,45.63,35012,0
+EPS.US,D,20231003,000000,45.4399,45.4399,44.9193,45.0335,54115,0
+EPS.US,D,20231004,000000,45.05,45.3,44.858,45.28,22241,0
+EPS.US,D,20231005,000000,45.13,45.29,44.947,45.21,24968,0
+EPS.US,D,20231006,000000,45.03,45.91,44.99,45.7469,12423,0
+EPS.US,D,20231009,000000,45.6,46.1852,45.6,46.13,26650,0
+EPS.US,D,20231010,000000,46.27,46.64,46.245,46.37,19862,0
+EPS.US,D,20231011,000000,46.4,46.51,46.1994,46.4911,15308,0
+EPS.US,D,20231012,000000,46.63,46.63,46.0844,46.21,19199,0
+EPS.US,D,20231013,000000,46.46,46.5188,45.8764,46.04,78325,0
+EPS.US,D,20231016,000000,46.24,46.58,46.24,46.51,35820,0
+EPS.US,D,20231017,000000,46.17,46.7964,46.17,46.63,26717,0
+EPS.US,D,20231018,000000,46.44,46.53,45.9501,46.07,27391,0
+EPS.US,D,20231019,000000,46.2,46.28,45.608,45.7194,42263,0
+EPS.US,D,20231020,000000,45.4928,45.4928,45.12,45.132,16200,0
+EPS.US,D,20231023,000000,44.94,45.2661,44.81,44.97,64258,0
+EPS.US,D,20231024,000000,45.27,45.3783,45.0399,45.22,45935,0
+EPS.US,D,20231025,000000,44.9,44.9,44.48,44.5221,23137,0
+EPS.US,D,20231026,000000,44.31,44.42,43.96,44.02,69491,0
+EPS.US,D,20231027,000000,44.0662,44.0895,43.6,43.69,22597,0
+EPS.US,D,20231030,000000,44.04,44.32,43.9195,44.25,29533,0
+EPS.US,D,20231031,000000,44.38,44.54,44.18,44.49,58413,0
+EPS.US,D,20231101,000000,44.63,45.0221,44.6,44.95,82268,0
+EPS.US,D,20231102,000000,45.27,45.79,45.27,45.79,60290,0
+EPS.US,D,20231103,000000,46.07,46.3201,46.045,46.2093,25214,0
+EPS.US,D,20231106,000000,46.32,46.335,46.02,46.19,30425,0
+EPS.US,D,20231107,000000,46.0266,46.29,46.0266,46.1835,40509,0
+EPS.US,D,20231108,000000,46.23,46.3179,45.98,46.22,33793,0
+EPS.US,D,20231109,000000,46.32,46.32,45.81,45.8434,24709,0
+EPS.US,D,20231110,000000,46.03,46.55,45.915,46.52,18463,0
+EPS.US,D,20231113,000000,46.33,46.5854,46.33,46.475,99618,0
+EPS.US,D,20231114,000000,47.07,47.4962,47.07,47.355,264061,0
+EPS.US,D,20231115,000000,47.5284,47.6703,47.44,47.48,28625,0
+EPS.US,D,20231116,000000,47.45,47.5021,47.2306,47.4352,37904,0
+EPS.US,D,20231117,000000,47.53,47.6399,47.44,47.5818,37337,0
+EPS.US,D,20231120,000000,47.56,48,47.56,47.8725,32199,0
+EPS.US,D,20231121,000000,47.75,47.8199,47.6901,47.7654,20307,0
+EPS.US,D,20231122,000000,47.92,48.05,47.8451,48,29215,0
+EPS.US,D,20231124,000000,48.02,48.0446,47.9806,48.0056,44633,0
+EPS.US,D,20231127,000000,47.86,47.98,47.8315,47.8733,14909,0
+EPS.US,D,20231128,000000,47.7882,48.05,47.78,47.9333,17968,0
+EPS.US,D,20231129,000000,48.19,48.28,47.87,47.8796,28751,0
+EPS.US,D,20231130,000000,47.97,48.0821,47.81,48.0821,17416,0
+EPS.US,D,20231201,000000,47.99,48.44,47.99,48.39,20901,0
+EPS.US,D,20231204,000000,48.06,48.2,47.9864,48.183,16710,0
+EPS.US,D,20231205,000000,47.98,48.21,47.98,48.06,23473,0
+EPS.US,D,20231206,000000,48.2294,48.269,47.8499,47.88,67995,0
+EPS.US,D,20231207,000000,48.09,48.35,48.09,48.3004,22479,0
+EPS.US,D,20231208,000000,48.21,48.58,48.21,48.5,35233,0
+EPS.US,D,20231211,000000,48.4999,48.7,48.48,48.7,25101,0
+EPS.US,D,20231212,000000,48.55,48.82,48.47,48.7823,43134,0
+EPS.US,D,20231213,000000,48.77,49.51,48.77,49.49,92847,0
+EPS.US,D,20231214,000000,49.7,49.96,49.625,49.8227,22707,0
+EPS.US,D,20231215,000000,49.74,49.85,49.65,49.8236,17177,0
+EPS.US,D,20231218,000000,49.95,50.1,49.94,50.04,29114,0
+EPS.US,D,20231219,000000,50.14,50.34,50.11,50.3349,36615,0
+EPS.US,D,20231220,000000,50.3199,50.4699,49.67,49.67,15220,0
+EPS.US,D,20231221,000000,50.05,50.15,49.73,50.15,24074,0
+EPS.US,D,20231222,000000,50,50.1782,49.85,50.01,23672,0
+EPS.US,D,20231226,000000,50.11,50.31,50.09,50.22,34596,0
+EPS.US,D,20231227,000000,50.12,50.26,50.1,50.24,45600,0
+EPS.US,D,20231228,000000,50.21,50.34,50.21,50.27,33579,0
+EPS.US,D,20231229,000000,50.3,50.3,49.93,50.115,54233,0
+EPS.US,D,20240102,000000,49.83,50.0701,49.785,49.95,209258,0
+EPS.US,D,20240103,000000,49.74,49.93,49.63,49.6758,152319,0
+EPS.US,D,20240104,000000,49.67,49.89,49.46,49.46,73028,0
+EPS.US,D,20240105,000000,49.52,49.829,49.46,49.61,29963,0
+EPS.US,D,20240108,000000,49.62,50.2,49.5774,50.2,51426,0
+EPS.US,D,20240109,000000,49.96,50.14,49.84,50.05,27195,0
+EPS.US,D,20240110,000000,50.11,50.3099,50.05,50.2388,310656,0
+EPS.US,D,20240111,000000,50.31,50.388,49.86,50.1991,19400,0
+EPS.US,D,20240112,000000,50.32,50.455,50.11,50.2353,208469,0
+EPS.US,D,20240116,000000,50.03,50.13,49.8037,49.95,39877,0
+EPS.US,D,20240117,000000,49.59,49.7445,49.4666,49.6914,48402,0
+EPS.US,D,20240118,000000,49.85,50.1,49.69,50.0419,69193,0
+EPS.US,D,20240119,000000,50.09,50.665,50.09,50.66,30546,0
+EPS.US,D,20240122,000000,50.79,50.95,50.74,50.8,22660,0
+EPS.US,D,20240123,000000,50.82,50.99,50.78,50.99,29736,0
+EPS.US,D,20240124,000000,51.21,51.3276,50.99,51,100333,0
+EPS.US,D,20240125,000000,51.22,51.41,51.1508,51.41,66434,0
+EPS.US,D,20240126,000000,51.33,51.54,51.33,51.43,24382,0
+EPS.US,D,20240129,000000,51.44,51.7655,51.3964,51.731,67871,0
+EPS.US,D,20240130,000000,51.64,51.9199,51.64,51.8603,19026,0
+EPS.US,D,20240131,000000,51.63,51.63,51,51,28943,0
+EPS.US,D,20240201,000000,51.16,51.48,50.9999,51.48,85023,0
+EPS.US,D,20240202,000000,51.59,52.23,51.59,52.0814,49687,0
+EPS.US,D,20240205,000000,51.91,51.97,51.615,51.82,68525,0
+EPS.US,D,20240206,000000,51.94,51.965,51.77,51.9166,19570,0
+EPS.US,D,20240207,000000,52.19,52.3299,52.0543,52.2802,12299,0
+EPS.US,D,20240208,000000,52.31,52.36,52.2109,52.36,26577,0
+EPS.US,D,20240209,000000,52.42,52.63,52.3877,52.5708,26073,0
+EPS.US,D,20240212,000000,52.55,52.8942,52.55,52.6439,55102,0
+EPS.US,D,20240213,000000,51.99,52.09,51.57,51.94,32195,0
+EPS.US,D,20240214,000000,52.19,52.37,51.94,52.37,30640,0
+EPS.US,D,20240215,000000,52.39,52.81,52.39,52.7785,24256,0
+EPS.US,D,20240216,000000,52.72,52.8161,52.47,52.4993,32304,0
+EPS.US,D,20240220,000000,52.28,52.3136,52.14,52.235,42624,0
+EPS.US,D,20240221,000000,52.18,52.3955,52.0801,52.3955,27045,0
+EPS.US,D,20240222,000000,52.97,53.37,52.9037,53.29,37884,0
+EPS.US,D,20240223,000000,53.36,53.48,53.2928,53.34,19770,0
+EPS.US,D,20240226,000000,53.34,53.35,53.11,53.1101,28172,0
+EPS.US,D,20240227,000000,53.18,53.22,53.02,53.2181,71754,0
+EPS.US,D,20240228,000000,53.09,53.215,53.025,53.13,67324,0
+EPS.US,D,20240229,000000,53.33,53.5,53.0601,53.45,29816,0
+EPS.US,D,20240301,000000,53.4,53.7999,53.4,53.79,38537,0
+EPS.US,D,20240304,000000,53.64,53.835,53.64,53.7,61504,0
+EPS.US,D,20240305,000000,53.49,53.6,53.07,53.28,232946,0
+EPS.US,D,20240306,000000,53.64,53.77,53.45,53.5487,43451,0
+EPS.US,D,20240307,000000,53.82,54.1001,53.82,54.0431,29693,0
+EPS.US,D,20240308,000000,54.13,54.34,53.76,53.85,13972,0
+EPS.US,D,20240311,000000,53.64,53.85,53.5119,53.85,39013,0
+EPS.US,D,20240312,000000,54.0894,54.3913,53.8999,54.36,25346,0
+EPS.US,D,20240313,000000,54.33,54.5,54.25,54.38,89100,0
+EPS.US,D,20240314,000000,54.44,54.4695,53.98,54.28,31474,0
+EPS.US,D,20240315,000000,54.01,54.13,53.92,53.98,39874,0
+EPS.US,D,20240318,000000,54.38,54.51,54.3228,54.3233,25553,0
+EPS.US,D,20240319,000000,54.28,54.64,54.25,54.6049,31427,0
+EPS.US,D,20240320,000000,54.66,55.16,54.5952,55.13,24054,0
+EPS.US,D,20240321,000000,55.49,55.535,55.36,55.4,38620,0
+EPS.US,D,20240322,000000,55.16,55.2125,55.09,55.1253,25543,0
+EPS.US,D,20240325,000000,54.92,55.04,54.92,54.93,63176,0
+EPS.US,D,20240326,000000,55.08,55.08,54.827,54.827,31598,0
+EPS.US,D,20240327,000000,55.2,55.32,54.945,55.31,67241,0
+EPS.US,D,20240328,000000,55.31,55.5206,55.31,55.4,61364,0
+EPS.US,D,20240401,000000,55.56,55.56,55.2499,55.38,39253,0
+EPS.US,D,20240402,000000,55.04,55.07,54.85,55.07,25088,0
+EPS.US,D,20240403,000000,55.07,55.28,55.01,55.17,189601,0
+EPS.US,D,20240404,000000,55.49,55.59,54.53,54.55,26724,0
+EPS.US,D,20240405,000000,54.63,55.25,54.63,55.13,40532,0
+EPS.US,D,20240408,000000,55.12,55.25,55.0911,55.12,19735,0
+EPS.US,D,20240409,000000,55.32,55.3247,54.7,55.2,50951,0
+EPS.US,D,20240410,000000,54.56,54.81,54.415,54.65,75938,0
+EPS.US,D,20240411,000000,54.8,55.0599,54.4,54.95,38948,0
+EPS.US,D,20240412,000000,54.5,54.6,53.9554,54.0914,77454,0
+EPS.US,D,20240415,000000,54.55,54.56,53.44,53.56,35665,0
+EPS.US,D,20240416,000000,53.4393,53.64,53.23,53.4135,23404,0
+EPS.US,D,20240417,000000,53.59,53.617,53.01,53.18,57413,0
+EPS.US,D,20240418,000000,53.32,53.5865,53.1,53.19,63135,0
+EPS.US,D,20240419,000000,53.15,53.2858,52.8,52.92,45479,0
+EPS.US,D,20240422,000000,53.25,53.62,52.98,53.38,30459,0
+EPS.US,D,20240423,000000,53.53,54.025,53.53,53.97,35791,0
+EPS.US,D,20240424,000000,54.09,54.09,53.735,54.01,25482,0
+EPS.US,D,20240425,000000,53.14,53.68,53.03,53.61,27286,0
+EPS.US,D,20240426,000000,53.95,54.1962,53.93,54.0861,17956,0
+EPS.US,D,20240429,000000,54.22,54.25,54.04,54.18,40625,0
+EPS.US,D,20240430,000000,53.95,54.0252,53.28,53.28,15135,0
+EPS.US,D,20240501,000000,53.24,53.7975,53.1049,53.16,20280,0
+EPS.US,D,20240502,000000,53.51,53.66,53.19,53.59,211060,0
+EPS.US,D,20240503,000000,54.14,54.22,53.85,54.16,53106,0
+EPS.US,D,20240506,000000,54.38,54.6,54.38,54.6,53382,0
+EPS.US,D,20240507,000000,54.76,54.825,54.66,54.7325,22247,0
+EPS.US,D,20240508,000000,54.53,54.8,54.53,54.78,30443,0
+EPS.US,D,20240509,000000,54.81,55.11,54.79,55.11,21463,0
+EPS.US,D,20240510,000000,55.23,55.28,55.06,55.2298,11047,0
+EPS.US,D,20240513,000000,55.41,55.41,55.1054,55.23,13903,0
+EPS.US,D,20240514,000000,55.27,55.48,55.19,55.44,17799,0
+EPS.US,D,20240515,000000,55.65,56.09,55.62,56.07,44260,0
+EPS.US,D,20240516,000000,56,56.18,55.9,55.91,52474,0
+EPS.US,D,20240517,000000,55.89,56.04,55.86,56.0209,24335,0
+EPS.US,D,20240520,000000,55.99,56.21,55.935,55.98,51750,0
+EPS.US,D,20240521,000000,55.98,56.1,55.92,56.08,192946,0
+EPS.US,D,20240522,000000,56,56.01,55.66,55.87,289939,0
+EPS.US,D,20240523,000000,56.17,56.17,55.23,55.32,39667,0
+EPS.US,D,20240524,000000,55.51,55.75,55.51,55.6183,36138,0
+EPS.US,D,20240528,000000,55.74,55.74,55.33,55.55,73753,0
+EPS.US,D,20240529,000000,55.23,55.26,55.07,55.12,43945,0
+EPS.US,D,20240530,000000,55,55.1,54.85,54.9,50913,0
+EPS.US,D,20240531,000000,55.07,55.57,54.6023,55.57,36078,0
+EPS.US,D,20240603,000000,55.6322,55.6322,54.9803,55.369,37885,0
+EPS.US,D,20240604,000000,55.23,55.45,55.08,55.4,33078,0
+EPS.US,D,20240605,000000,55.57,55.92,55.5499,55.92,44487,0
+EPS.US,D,20240606,000000,55.95,56.0123,55.81,55.94,20098,0
+EPS.US,D,20240607,000000,55.78,56.16,55.746,55.9152,42056,0
+EPS.US,D,20240610,000000,55.75,56.0499,55.74,56.0382,53553,0
+EPS.US,D,20240611,000000,55.94,56.07,55.6361,56.07,26447,0
+EPS.US,D,20240612,000000,56.6,56.7197,56.33,56.43,35437,0
+EPS.US,D,20240613,000000,56.55,56.55,56.2023,56.4691,35270,0
+EPS.US,D,20240614,000000,56.22,56.4,56.1503,56.4,31064,0
+EPS.US,D,20240617,000000,56.33,56.9185,56.2845,56.8,101144,0
+EPS.US,D,20240618,000000,56.89,56.96,56.85,56.92,21674,0
+EPS.US,D,20240620,000000,56.87,57.0698,56.8004,56.92,55796,0
+EPS.US,D,20240621,000000,56.89,56.92,56.81,56.8617,25999,0
+EPS.US,D,20240624,000000,56.92,57.252,56.92,56.96,49823,0
+EPS.US,D,20240625,000000,56.79,56.81,56.6,56.81,49041,0
+EPS.US,D,20240626,000000,56.68,56.89,56.63,56.89,47662,0
+EPS.US,D,20240627,000000,56.9,56.98,56.76,56.98,38341,0
+EPS.US,D,20240628,000000,57.13,57.35,56.85,56.88,27582,0
+EPS.US,D,20240701,000000,56.97,57.03,56.76,56.9818,48463,0
+EPS.US,D,20240702,000000,56.86,57.32,56.86,57.32,19391,0
+EPS.US,D,20240703,000000,57.36,57.46,57.3063,57.4418,30856,0
+EPS.US,D,20240705,000000,57.43,57.7251,57.43,57.7251,34398,0
+EPS.US,D,20240708,000000,57.8,57.86,57.6117,57.71,27360,0
+EPS.US,D,20240709,000000,57.765,57.93,57.73,57.7485,20903,0
+EPS.US,D,20240710,000000,57.77,58.31,57.77,58.31,35091,0
+EPS.US,D,20240711,000000,58.26,58.3,57.88,58.02,36250,0
+EPS.US,D,20240712,000000,58.01,58.549,58.01,58.15,34683,0
+EPS.US,D,20240715,000000,58.37,58.75,58.33,58.42,31498,0
+EPS.US,D,20240716,000000,58.58,58.95,58.58,58.9385,18848,0
+EPS.US,D,20240717,000000,58.36,58.6,58.33,58.3994,82950,0
+EPS.US,D,20240718,000000,58.41,58.62,57.7739,57.95,47761,0
+EPS.US,D,20240719,000000,57.82,57.94,57.45,57.4537,26821,0
+EPS.US,D,20240722,000000,57.8,57.99,57.64,57.97,108172,0
+EPS.US,D,20240723,000000,57.93,58.05,57.77,57.7704,32701,0
+EPS.US,D,20240724,000000,57.34,57.4,56.72,56.79,29734,0
+EPS.US,D,20240725,000000,56.78,57.36,56.6,56.6,54879,0
+EPS.US,D,20240726,000000,57.07,57.5199,57,57.26,72551,0
+EPS.US,D,20240729,000000,57.51,57.51,57.11,57.25,88173,0
+EPS.US,D,20240730,000000,57.47,57.57,56.91,57.2,35640,0
+EPS.US,D,20240731,000000,57.86,58.13,57.65,57.8853,26426,0
+EPS.US,D,20240801,000000,58.11,58.1998,56.78,57.095,29282,0
+EPS.US,D,20240802,000000,56.24,56.43,55.552,55.96,61517,0
+EPS.US,D,20240805,000000,53.77,54.95,53.77,54.33,35394,0
+EPS.US,D,20240806,000000,54.55,55.5792,54.4699,54.87,53230,0
+EPS.US,D,20240807,000000,55.55,55.74,54.56,54.57,38737,0
+EPS.US,D,20240808,000000,55.11,55.82,55.07,55.79,26769,0
+EPS.US,D,20240809,000000,55.72,56.13,55.63,56.04,34529,0
+EPS.US,D,20240812,000000,56.2,56.2,55.8505,55.8932,16462,0
+EPS.US,D,20240813,000000,56.315,56.7,56.21,56.6903,18690,0
+EPS.US,D,20240814,000000,56.82,57,56.6308,56.9647,33683,0
+EPS.US,D,20240815,000000,57.56,57.84,57.56,57.79,65206,0
+EPS.US,D,20240816,000000,57.54,57.97,57.54,57.93,40675,0
+EPS.US,D,20240819,000000,57.98,58.3906,57.98,58.3906,20455,0
+EPS.US,D,20240820,000000,58.37,58.45,58.22,58.2435,20629,0
+EPS.US,D,20240821,000000,58.38,58.48,58.23,58.47,25220,0
+EPS.US,D,20240822,000000,58.575,58.575,58.07,58.12,31330,0
+EPS.US,D,20240823,000000,58.51,58.7688,58.3215,58.7611,41061,0
+EPS.US,D,20240826,000000,58.86,58.955,58.58,58.7,30833,0
+EPS.US,D,20240827,000000,58.51,58.78,58.51,58.69,47228,0
+EPS.US,D,20240828,000000,58.65,58.68,58.1401,58.47,61579,0
+EPS.US,D,20240829,000000,58.61,58.9429,58.51,58.61,41431,0
+EPS.US,D,20240830,000000,58.77,59.1211,58.57,59.1211,23725,0
+EPS.US,D,20240903,000000,58.86,58.86,57.9,58.07,40335,0
+EPS.US,D,20240904,000000,57.84,58.2235,57.7601,57.92,54298,0
+EPS.US,D,20240905,000000,57.9,58.1,57.52,57.68,31648,0
+EPS.US,D,20240906,000000,57.75,57.75,56.65,56.684,16484,0
+EPS.US,D,20240909,000000,57.12,57.44,57.03,57.27,41985,0
+EPS.US,D,20240910,000000,57.45,57.45,56.86,57.34,38689,0
+EPS.US,D,20240911,000000,57.33,57.79,56.4,57.76,22030,0
+EPS.US,D,20240912,000000,57.89,58.228,57.6101,58.18,49009,0
+EPS.US,D,20240913,000000,58.36,58.65,58.36,58.57,25207,0
+EPS.US,D,20240916,000000,58.53,58.81,58.515,58.81,19960,0
+EPS.US,D,20240917,000000,59.04,59.1345,58.67,58.88,33794,0
+EPS.US,D,20240918,000000,58.98,59.225,58.79,58.81,123757,0
+EPS.US,D,20240919,000000,59.81,59.945,59.49,59.75,36893,0
+EPS.US,D,20240920,000000,59.54,59.7,59.39,59.61,35242,0
+EPS.US,D,20240923,000000,59.71,59.85,59.6501,59.8,29504,0
+EPS.US,D,20240924,000000,59.91,59.91,59.63,59.82,32976,0
+EPS.US,D,20240925,000000,59.58,59.586,59.34,59.38,44089,0
+EPS.US,D,20240926,000000,59.65,59.7835,59.467,59.66,41490,0
+EPS.US,D,20240927,000000,59.84,59.9225,59.64,59.71,38055,0
+EPS.US,D,20240930,000000,59.6314,60.04,59.5,60.04,36222,0
+EPS.US,D,20241001,000000,60.01,60.01,59.346,59.59,25379,0
+EPS.US,D,20241002,000000,59.53,59.69,59.33,59.6243,51217,0
+EPS.US,D,20241003,000000,59.39,59.58,59.305,59.58,28409,0
+EPS.US,D,20241004,000000,60.05,60.16,59.6701,60.13,21951,0
+EPS.US,D,20241007,000000,60.05,60.05,59.5341,59.62,26609,0
+EPS.US,D,20241008,000000,59.8,60.01,59.67,59.93,25036,0
+EPS.US,D,20241009,000000,59.99,60.43,59.99,60.43,48990,0
+EPS.US,D,20241010,000000,60.34,60.41,60.16,60.3,60246,0
+EPS.US,D,20241011,000000,60.35,60.87,60.27,60.81,24571,0
+EPS.US,D,20241014,000000,60.98,61.28,60.8593,61.24,57141,0
+EPS.US,D,20241015,000000,61.21,61.25,60.75,60.7526,45785,0
+EPS.US,D,20241016,000000,60.78,61.1035,60.78,61.04,41290,0
+EPS.US,D,20241017,000000,61.39,61.39,61.0255,61.07,34237,0
+EPS.US,D,20241018,000000,61.19,61.25,61.04,61.18,23852,0
+EPS.US,D,20241021,000000,61.19,61.19,60.72,60.975,27242,0
+EPS.US,D,20241022,000000,60.69,61.0488,60.6315,60.96,20071,0
+EPS.US,D,20241023,000000,60.71,60.8,60.195,60.51,45557,0
+EPS.US,D,20241024,000000,60.68,60.68,60.29,60.59,15322,0
+EPS.US,D,20241025,000000,60.88,61.0294,60.3901,60.48,18064,0
+EPS.US,D,20241028,000000,60.69,60.82,60.69,60.71,30006,0
+EPS.US,D,20241029,000000,60.55,60.8518,60.4938,60.7597,30075,0
+EPS.US,D,20241030,000000,60.74,61.09,60.7047,60.7047,34661,0
+EPS.US,D,20241031,000000,60.41,60.47,59.81,59.81,149583,0
+EPS.US,D,20241101,000000,60.11,60.42,59.94,60,25849,0
+EPS.US,D,20241104,000000,60.02,60.05,59.7,59.82,28431,0
+EPS.US,D,20241105,000000,59.93,60.52,59.93,60.51,61384,0
+EPS.US,D,20241106,000000,61.88,62.44,61.84,62.41,96534,0
+EPS.US,D,20241107,000000,62.51,62.76,62.48,62.66,56859,0
+EPS.US,D,20241108,000000,62.74,62.95,62.65,62.82,75260,0
+EPS.US,D,20241111,000000,63,63.0416,62.86,62.97,45147,0
+EPS.US,D,20241112,000000,62.96,63.05,62.56,62.76,33458,0
+EPS.US,D,20241113,000000,62.76,62.9599,62.66,62.74,26255,0
+EPS.US,D,20241114,000000,62.8281,62.89,62.39,62.48,47698,0
+EPS.US,D,20241115,000000,61.9038,62.17,61.61,61.78,30059,0
+EPS.US,D,20241118,000000,61.8766,62.14,61.78,62.05,58803,0
+EPS.US,D,20241119,000000,61.68,62.18,61.58,62.14,57823,0
+EPS.US,D,20241120,000000,61.9799,62.19,61.7342,62.18,25714,0
+EPS.US,D,20241121,000000,61.9964,62.6584,61.9964,62.55,23545,0
+EPS.US,D,20241122,000000,62.661,62.8604,62.56,62.8555,19892,0
+EPS.US,D,20241125,000000,63.33,63.3958,63.01,63.15,46882,0
+EPS.US,D,20241126,000000,63.2497,63.5,63.15,63.47,20292,0
+EPS.US,D,20241127,000000,63.46,63.46,63.1915,63.29,36832,0
+EPS.US,D,20241129,000000,63.395,63.68,63.38,63.55,16490,0
+EPS.US,D,20241202,000000,63.56,63.706,63.48,63.67,43221,0
+EPS.US,D,20241203,000000,63.63,63.7,63.5349,63.68,29346,0
+EPS.US,D,20241204,000000,63.7711,63.82,63.6061,63.8149,25731,0
+EPS.US,D,20241205,000000,63.8259,63.935,63.74,63.77,36756,0
+EPS.US,D,20241206,000000,63.88,63.94,63.76,63.93,37144,0
+EPS.US,D,20241209,000000,63.95,63.95,63.465,63.5,42236,0
+EPS.US,D,20241210,000000,63.47,63.55,63.2449,63.2713,32189,0
+EPS.US,D,20241211,000000,63.57,63.785,63.52,63.67,42518,0
+EPS.US,D,20241212,000000,63.6553,63.66,63.37,63.3707,39432,0
+EPS.US,D,20241213,000000,63.35,63.38,63.03,63.075,27690,0
+EPS.US,D,20241216,000000,63.1801,63.29,63.09,63.17,27667,0
+EPS.US,D,20241217,000000,62.8304,63.0122,62.78,62.93,54161,0
+EPS.US,D,20241218,000000,62.89,63.115,61.14,61.19,30641,0
+EPS.US,D,20241219,000000,61.8425,61.8425,61.195,61.23,33780,0
+EPS.US,D,20241220,000000,61.01,62.31,60.991,61.91,47698,0
+EPS.US,D,20241223,000000,61.705,62.27,61.549,62.26,65713,0
+EPS.US,D,20241224,000000,62.26,62.84,62.26,62.84,15656,0
+EPS.US,D,20241226,000000,62.4241,62.61,62.3,62.58,37338,0
+EPS.US,D,20241227,000000,62.1166,62.24,61.6,61.99,34838,0
+EPS.US,D,20241230,000000,61.21,61.64,60.94,61.37,86292,0
+EPS.US,D,20241231,000000,61.5795,61.61,61.0201,61.18,28411,0
+EPS.US,D,20250102,000000,61.34,61.7468,60.8,61.12,46969,0
+EPS.US,D,20250103,000000,61.3751,61.78,61.3,61.78,17363,0
+EPS.US,D,20250106,000000,62.3686,62.576,61.98,62.15,68623,0
+EPS.US,D,20250107,000000,62.368,62.38,61.37,61.6,56224,0
+EPS.US,D,20250108,000000,61.39,61.65,61.2543,61.65,30246,0
+EPS.US,D,20250110,000000,61.0925,61.3,60.575,60.7,39067,0
+EPS.US,D,20250113,000000,60.48,60.91,60.27,60.91,29736,0
+EPS.US,D,20250114,000000,61.04,61.1621,60.62,61.03,28686,0
+EPS.US,D,20250115,000000,61.94,62.2,61.8088,62.11,34967,0
+EPS.US,D,20250116,000000,62.035,62.2,61.97,62.04,36368,0
+EPS.US,D,20250117,000000,62.495,62.7139,62.4,62.57,34116,0
+EPS.US,D,20250121,000000,62.9,63.15,62.8113,63.13,38299,0
+EPS.US,D,20250122,000000,63.3646,63.5194,63.34,63.39,129354,0
+EPS.US,D,20250123,000000,63.4093,63.75,63.36,63.75,74499,0
+EPS.US,D,20250124,000000,63.76,63.8619,63.5356,63.6292,45131,0
+EPS.US,D,20250127,000000,62.7581,63.32,62.43,63.32,322622,0
+EPS.US,D,20250128,000000,63.19,63.76,63.165,63.71,44471,0
+EPS.US,D,20250129,000000,63.5955,63.68,63.32,63.53,52067,0
+EPS.US,D,20250130,000000,63.7718,63.9581,63.35,63.82,37338,0
+EPS.US,D,20250131,000000,64.0117,64.2181,63.45,63.4869,39441,0
+EPS.US,D,20250203,000000,62.63,63.3744,62.39,63.1,49575,0
+EPS.US,D,20250204,000000,63.1605,63.55,63.16,63.47,76824,0
+EPS.US,D,20250205,000000,63.2,63.55,63.08,63.55,50484,0
+EPS.US,D,20250206,000000,63.68,63.76,63.442,63.76,43654,0
+EPS.US,D,20250207,000000,63.73,63.8635,63.13,63.165,111125,0
+EPS.US,D,20250210,000000,63.4552,63.5599,63.32,63.51,41687,0
+EPS.US,D,20250211,000000,63.4143,63.67,63.25,63.65,61149,0
+EPS.US,D,20250212,000000,63.1086,63.49,62.98,63.34,87608,0
+EPS.US,D,20250213,000000,63.48,63.94,63.3941,63.89,250855,0
+EPS.US,D,20250214,000000,63.87,64.0798,63.82,63.88,151792,0
+EPS.US,D,20250218,000000,63.91,63.97,63.78,63.97,35635,0
+EPS.US,D,20250219,000000,63.845,64.1774,63.8306,64.1556,38039,0
+EPS.US,D,20250220,000000,64.02,64.02,63.6033,63.9,42338,0
+EPS.US,D,20250221,000000,63.9329,63.9329,62.8935,62.93,51432,0
+EPS.US,D,20250224,000000,63.29,63.29,62.72,62.81,50513,0
+EPS.US,D,20250225,000000,62.8356,62.8356,62.195,62.6,27142,0
+EPS.US,D,20250226,000000,62.73,63,62.3199,62.5,35255,0
+EPS.US,D,20250227,000000,62.73,62.78,61.695,61.77,38304,0
+EPS.US,D,20250228,000000,61.8289,62.72,61.615,62.7,42501,0
+EPS.US,D,20250303,000000,62.93,62.9987,61.4008,61.76,46725,0
+EPS.US,D,20250304,000000,61.0005,61.705,60.51,60.91,40484,0
+EPS.US,D,20250305,000000,60.8196,61.652699,60.4805,61.52,54534,0
+EPS.US,D,20250306,000000,60.69,61.24,60.3429,60.65,36205,0
+EPS.US,D,20250307,000000,60.68,61.079,60,61.0198,50337,0
+EPS.US,D,20250310,000000,60.24,60.24,59.1141,59.61,53860,0
+EPS.US,D,20250311,000000,59.2384,59.5294,58.56,58.96,43359,0
+EPS.US,D,20250312,000000,59.56,59.56,58.89,59.12,35089,0
+EPS.US,D,20250313,000000,59.03,59.15,58.2,58.38,45564,0
+EPS.US,D,20250314,000000,58.99,59.565,58.8301,59.5546,42671,0
+EPS.US,D,20250317,000000,59.8798,60.2092,59.54,59.97,35705,0
+EPS.US,D,20250318,000000,59.5287,59.8,59.2,59.35,76795,0
+EPS.US,D,20250319,000000,59.5681,60.2471,59.5681,59.98,49188,0
+EPS.US,D,20250320,000000,59.88,60.33,59.53,59.85,32377,0
+EPS.US,D,20250321,000000,59.4157,59.87,59.285,59.83,73510,0
+EPS.US,D,20250324,000000,60.57,60.9,60.48,60.82,63503,0
+EPS.US,D,20250325,000000,60.975,61.1026,60.78,60.96,125128,0
+EPS.US,D,20250326,000000,60.82,60.84,60.08,60.2,52466,0
+EPS.US,D,20250327,000000,60.23,60.3903,59.98,60.04,38050,0
+EPS.US,D,20250328,000000,59.8401,59.87,58.8,58.87,30090,0
+EPS.US,D,20250331,000000,58.3154,59.38,58.2541,59.28,67323,0
+EPS.US,D,20250401,000000,59.0474,59.58,58.7,59.39,80707,0
+EPS.US,D,20250402,000000,58.998,59.89,58.89,59.75,48447,0
+EPS.US,D,20250403,000000,57.905,57.91,56.87,56.91,73144,0
+EPS.US,D,20250404,000000,55.41,55.4173,53.61,53.62,91709,0
+EPS.US,D,20250407,000000,51.69,54.69,51.3102,53.42,181431,0
+EPS.US,D,20250408,000000,54.82,55.47,51.91,52.66,67089,0
+EPS.US,D,20250409,000000,52.455,57.4,52.1108,57.21,77998,0
+EPS.US,D,20250410,000000,55.71,56.13,53.9083,55.17,48369,0
+EPS.US,D,20250411,000000,55.2681,56.29,54.84,56.1,62523,0
+EPS.US,D,20250414,000000,56.9199,57.13,56.18,56.62,73021,0
+EPS.US,D,20250415,000000,56.855,57.083,56.38,56.46,27466,0
+EPS.US,D,20250416,000000,55.85,56.2797,54.896,55.35,38245,0
+EPS.US,D,20250417,000000,55.57,55.9099,55.292,55.43,28254,0
+EPS.US,D,20250421,000000,54.805,55.02,53.6962,54.25,65419,0
+EPS.US,D,20250422,000000,55,55.7576,54.75,55.6,36524,0
+EPS.US,D,20250423,000000,57.15,57.364,56.19,56.41,122746,0
+EPS.US,D,20250424,000000,56.3272,57.45,56.3272,57.42,40638,0
+EPS.US,D,20250425,000000,57.3914,57.72,57.09,57.66,40692,0
+EPS.US,D,20250428,000000,57.8557,58.0217,57.2626,57.72,25416,0
+EPS.US,D,20250429,000000,57.6267,58.2199,57.51,58.09,68685,0
+EPS.US,D,20250430,000000,56.985,58.2399,56.83,58.08,29667,0
+EPS.US,D,20250501,000000,58.495,58.9,58.345,58.38,35800,0
+EPS.US,D,20250502,000000,59.04,59.36,58.7939,59.2389,34563,0
+EPS.US,D,20250505,000000,58.8475,59.2,58.78,58.85,50037,0
+EPS.US,D,20250506,000000,58.4055,58.8934,58.3062,58.46,25929,0
+EPS.US,D,20250507,000000,58.67,58.8259,58.16,58.66,26938,0
+EPS.US,D,20250508,000000,58.95,59.5099,58.74,58.94,29531,0
+EPS.US,D,20250509,000000,59.14,59.23,58.76,58.89,45795,0
+EPS.US,D,20250512,000000,60.485,60.75,60.2866,60.74,56570,0
+EPS.US,D,20250513,000000,60.92,61.3044,60.82,61.05,180692,0
+EPS.US,D,20250514,000000,61.15,61.19,60.89,61.02,26005,0
+EPS.US,D,20250515,000000,60.86,61.36,60.8062,61.36,36291,0
+EPS.US,D,20250516,000000,61.385,61.74,61.3226,61.74,21124,0
+EPS.US,D,20250519,000000,61.46,61.8764,61.26,61.8104,23409,0
+EPS.US,D,20250520,000000,61.67,61.73,61.26,61.55,39454,0
+EPS.US,D,20250521,000000,61.215,61.465,60.56,60.66,17566,0
+EPS.US,D,20250522,000000,60.56,60.99,60.55,60.62,29825,0
+EPS.US,D,20250523,000000,59.99,60.4137,59.93,60.21,29651,0
+EPS.US,D,20250527,000000,60.88,61.3899,60.88,61.34,28485,0
+EPS.US,D,20250528,000000,61.43,61.4745,60.9,60.929,39795,0
+EPS.US,D,20250529,000000,61.4,61.55,61,61.2,22917,0
+EPS.US,D,20250530,000000,60.95,61.33,60.665,61.24,26471,0
+EPS.US,D,20250602,000000,60.8281,61.5,60.81,61.5,36608,0
+EPS.US,D,20250603,000000,61.44,61.8481,61.3888,61.77,37746,0
+EPS.US,D,20250604,000000,61.95,61.9799,61.69,61.7174,81029,0
+EPS.US,D,20250605,000000,61.7717,62,61.38,61.4888,99332,0
+EPS.US,D,20250606,000000,62.15,62.375,62.0993,62.28,16965,0
+EPS.US,D,20250609,000000,62.48,62.57,62.29,62.37,97248,0
+EPS.US,D,20250610,000000,62.495,62.79,62.48,62.745,64387,0
+EPS.US,D,20250611,000000,62.8299,62.9,62.36,62.54,40713,0
+EPS.US,D,20250612,000000,62.43,62.77,62.371328,62.77,33436,0
+EPS.US,D,20250613,000000,62.3902,62.6496,62.01,62.15,48095,0
+EPS.US,D,20250616,000000,62.57,62.83,62.39,62.675,40199,0
+EPS.US,D,20250617,000000,62.45,62.57972,62.14,62.15,53709,0
+EPS.US,D,20250618,000000,62.36,62.51,62.12,62.13,25860,0
+EPS.US,D,20250620,000000,62.46,62.46,61.85,61.96,28186,0
+EPS.US,D,20250623,000000,62.0421,62.425,61.7,62.42,124910,0
+EPS.US,D,20250624,000000,62.805,63.14,62.72,63.07,84938,0
+EPS.US,D,20250625,000000,62.85,62.96,62.705,62.83,154859,0
+EPS.US,D,20250626,000000,63.0836,63.39,62.99,63.38,49806,0
+EPS.US,D,20250627,000000,63.5,63.7735,63.253106,63.77,52064,0
+EPS.US,D,20250630,000000,63.8398,64.07,63.77,64.01,60119,0
+EPS.US,D,20250701,000000,63.8746,64.25,63.84,64.14,57404,0
+EPS.US,D,20250702,000000,64.0282,64.43,64.0282,64.43,88306,0
+EPS.US,D,20250703,000000,64.8297,64.9871,64.54,64.94,34058,0
+EPS.US,D,20250707,000000,64.8599,64.8599,64.13,64.4,65944,0
+EPS.US,D,20250708,000000,64.4601,64.51,64.29,64.33,112233,0
+EPS.US,D,20250709,000000,64.6462,64.735,64.4,64.64,45281,0
+EPS.US,D,20250710,000000,64.65,64.9758,64.5311,64.86,35682,0
+EPS.US,D,20250711,000000,64.4424,64.75,64.4424,64.61,48250,0
+EPS.US,D,20250714,000000,64.62,64.77,64.52,64.69,74826,0
+EPS.US,D,20250715,000000,64.9238,65,64.31,64.31,43744,0
+EPS.US,D,20250716,000000,64.4388,64.57,64,64.47,31451,0
+EPS.US,D,20250717,000000,64.55,64.9299,64.54,64.84,23470,0
+EPS.US,D,20250718,000000,65.032455,65.14,64.79,64.86,22315,0
+EPS.US,D,20250721,000000,65.09,65.33,65.01,65.01,91280,0
+EPS.US,D,20250722,000000,64.9872,65.26,64.95,65.22,28253,0
+EPS.US,D,20250723,000000,65.422,65.76,65.3102,65.76,57603,0
+EPS.US,D,20250724,000000,65.845,65.9994,65.781,65.82,38745,0
+EPS.US,D,20250725,000000,65.98,66.08,65.825,66.04,68832,0
+EPS.US,D,20250728,000000,66.0549,66.14,65.78,65.94,90264,0
+EPS.US,D,20250729,000000,66.0735,66.0735,65.71,65.73,27791,0
+EPS.US,D,20250730,000000,65.7522,65.91,65.31,65.54,41813,0
+EPS.US,D,20250731,000000,66.0531,66.2,65.37,65.48,41244,0
+EPS.US,D,20250801,000000,64.7,64.92,64.185,64.34,50226,0
+EPS.US,D,20250804,000000,64.79,65.25,64.64,65.19,44536,0
+EPS.US,D,20250805,000000,65.35,65.35,64.9,65,30691,0
+EPS.US,D,20250806,000000,65.0792,65.4895,65.0501,65.39,41608,0
+EPS.US,D,20250807,000000,65.61,65.72,65.03,65.31,42997,0
+EPS.US,D,20250808,000000,65.62,65.8556,65.53,65.84,28649,0
+EPS.US,D,20250811,000000,65.9,65.9199,65.55,65.67,34257,0
+EPS.US,D,20250812,000000,66.0394,66.37,65.86,66.37,45433,0
+EPS.US,D,20250813,000000,66.57,66.672,66.4332,66.65,53571,0
+EPS.US,D,20250814,000000,66.5327,66.74,66.52,66.73,32136,0
+EPS.US,D,20250815,000000,66.86,66.89,66.58,66.58,14876,0
+EPS.US,D,20250818,000000,66.53,66.6687,66.51,66.56,30196,0
+EPS.US,D,20250819,000000,66.62,66.7249,66.26,66.34,89428,0
+EPS.US,D,20250820,000000,66.34,66.36,65.8101,66.23,68111,0
+EPS.US,D,20250821,000000,66.015,66.23,65.9356,66.05,107220,0
+EPS.US,D,20250822,000000,66.39,67.1599,66.35,67.09,43461,0
+EPS.US,D,20250825,000000,66.95,67.04,66.83,66.83,56340,0
+EPS.US,D,20250826,000000,66.66,67.0451,66.66,67,45061,0
+EPS.US,D,20250827,000000,66.9176,67.24,66.9176,67.17,30692,0
+EPS.US,D,20250828,000000,67.1988,67.4299,67.05,67.37,57970,0
+EPS.US,D,20250829,000000,67.2,67.2489,66.9999,67.13,29562,0
+EPS.US,D,20250902,000000,66.32,66.71,66.1678,66.69,41123,0
+EPS.US,D,20250903,000000,67.1122,67.14,66.8,67.09,33718,0
+EPS.US,D,20250904,000000,67.29,67.72,67.17,67.72,37806,0
+EPS.US,D,20250905,000000,67.712,67.82,67.0461,67.34,158584,0
+EPS.US,D,20250908,000000,67.4,67.56,67.2998,67.41,20380,0
+EPS.US,D,20250909,000000,67.5366,67.785,67.4,67.76,43507,0
+EPS.US,D,20250910,000000,67.83,68.06,67.625,67.76,58012,0
+EPS.US,D,20250911,000000,67.94,68.44,67.89,68.37,492202,0
+EPS.US,D,20250912,000000,68.25,68.37,68.17,68.22,36381,0
+EPS.US,D,20250915,000000,68.5092,68.625,68.43,68.6,59503,0
+EPS.US,D,20250916,000000,68.6462,68.73,68.47,68.58,62444,0
+EPS.US,D,20250917,000000,68.62,68.73,68.125,68.56,101157,0
+EPS.US,D,20250918,000000,68.83,69.051,68.74,68.88,43899,0
+EPS.US,D,20250919,000000,69.03,69.2,68.8805,69.17,23434,0
+EPS.US,D,20250922,000000,69.0216,69.42,69.01,69.37,173915,0
+EPS.US,D,20250923,000000,69.37,69.42,68.91,69.03,40420,0
+EPS.US,D,20250924,000000,69.125,69.21,68.6901,68.8,30591,0
+EPS.US,D,20250925,000000,68.2401,68.3927,68,68.24,27967,0
+EPS.US,D,20250926,000000,68.575,68.66,68.3358,68.64,29365,0
+EPS.US,D,20250929,000000,68.81,68.92,68.5649,68.74,38078,0
+EPS.US,D,20250930,000000,68.6725,68.949,68.4636,68.94,47534,0
+EPS.US,D,20251001,000000,68.7521,69.17671,68.58,69.06,91577,0
+EPS.US,D,20251002,000000,69.06,69.14,68.83,69.08,43962,0
+EPS.US,D,20251003,000000,69.12,69.465,69.12,69.12,34585,0
+EPS.US,D,20251006,000000,69.2,69.35,69.03,69.305,47774,0
+EPS.US,D,20251007,000000,69.31,69.44,68.89,69.01,53917,0
+EPS.US,D,20251008,000000,69.24,69.3296,68.946,69.19,31316,0
+EPS.US,D,20251009,000000,69.2625,69.3855,68.9,69.055,49596,0
+EPS.US,D,20251010,000000,69.33,69.3899,67.37,67.42,38959,0
+EPS.US,D,20251013,000000,68,68.3411,67.8948,68.18,48350,0
+EPS.US,D,20251014,000000,67.52,68.605,67.375,68.28,45405,0
+EPS.US,D,20251015,000000,68.629,69.0084,68.075,68.53,51700,0
+EPS.US,D,20251016,000000,68.6396,68.7825,67.769,67.95,78198,0
+EPS.US,D,20251017,000000,67.95,68.44,67.7954,68.36,51553,0
+EPS.US,D,20251020,000000,68.8,69.1459,68.55,69.03,77689,0
+EPS.US,D,20251021,000000,69.1552,69.2416,69.005,69.12,138698,0
+EPS.US,D,20251022,000000,69.017,69.2,68.44,68.85,75042,0
+EPS.US,D,20251023,000000,69.15,69.25,68.89,69.13,35283,0
+EPS.US,D,20251024,000000,69.64,69.83,69.59,69.71,30415,0
+EPS.US,D,20251027,000000,70.25,70.5,70.15,70.5,43469,0
+EPS.US,D,20251028,000000,70.51,70.65,70.3205,70.4877,37834,0
+EPS.US,D,20251029,000000,70.58,70.67,70.15,70.4,52144,0
+EPS.US,D,20251030,000000,69.97,70.44,69.77,69.8,69948,0
+EPS.US,D,20251031,000000,70.32,70.39,69.8937,70.11,42830,0
+EPS.US,D,20251103,000000,70.405,70.45,69.88,70.2,36794,0
+EPS.US,D,20251104,000000,69.69,69.8894,69.51,69.63,88246,0
+EPS.US,D,20251105,000000,69.5511,70.1635,69.5511,69.89,32269,0
+EPS.US,D,20251106,000000,69.9677,69.9677,69.16,69.29,52418,0
+EPS.US,D,20251107,000000,69.12,69.47,68.531,69.47,73319,0
+EPS.US,D,20251110,000000,70.01,70.45,69.78,70.4,48290,0
+EPS.US,D,20251111,000000,70.42,70.7811,70.3048,70.73,21783,0
+EPS.US,D,20251112,000000,70.87,70.92,70.56,70.71,34870,0
+EPS.US,D,20251113,000000,70.4115,70.5255,69.642,69.73,31894,0
+EPS.US,D,20251114,000000,69.26,69.9669,69.23,69.585,69053,0
+EPS.US,D,20251117,000000,69.59,69.8082,68.77089,69.028,54083,0
+EPS.US,D,20251118,000000,68.55,69.05,68.38,68.6382,68994,0
+EPS.US,D,20251119,000000,68.8094,69.275,68.56,68.86,35306,0
+EPS.US,D,20251120,000000,69.8575,70.0655,67.94,67.96,60674,0
+EPS.US,D,20251121,000000,68.295,69.25,68.0548,68.78,47014,0
+EPS.US,D,20251124,000000,69.194,69.7077,69.185,69.61,38576,0
+EPS.US,D,20251125,000000,69.8613,70.4199,69.66,70.36,64066,0
+EPS.US,D,20251126,000000,70.6,70.8559,70.5,70.63,62545,0
+EPS.US,D,20251128,000000,70.75,70.98,70.75,70.98,22080,0
+EPS.US,D,20251201,000000,70.705,70.9974,70.6,70.65,61853,0
+EPS.US,D,20251202,000000,70.8338,70.98,70.59,70.785,51263,0
+EPS.US,D,20251203,000000,70.8028,71.18,70.7,71.05,438039,0
+EPS.US,D,20251204,000000,71.21,71.26,70.9,71.1,51910,0
+EPS.US,D,20251205,000000,71.23,71.44,71.095,71.1679,54743,0
+EPS.US,D,20251208,000000,71.17,71.21,70.68,70.82,117496,0
+EPS.US,D,20251209,000000,70.84,70.99,70.66,70.685,53107,0
+EPS.US,D,20251210,000000,70.675,71.3601,70.6,71.245,50491,0
+EPS.US,D,20251211,000000,71,71.44,70.83,71.42,38103,0
+EPS.US,D,20251212,000000,71.42,71.44,70.5,70.72,60446,0
+EPS.US,D,20251215,000000,70.98,71.1,70.505,70.65,55579,0
+EPS.US,D,20251216,000000,70.5,70.6175,70,70.39,41912,0
+EPS.US,D,20251217,000000,70.5,70.52,69.68,69.74,54884,0
+EPS.US,D,20251218,000000,70.35,70.6534,70.0902,70.24,51381,0
+EPS.US,D,20251219,000000,70.54,70.93,70.44,70.83,25788,0
+EPS.US,D,20251222,000000,71.17,71.35,71.1,71.33,50066,0
+EPS.US,D,20251223,000000,71.355,71.66,71.22,71.66,53081,0
+EPS.US,D,20251224,000000,71.675,71.9604,71.675,71.92,22271,0
+EPS.US,D,20251226,000000,71.6701,71.6897,71.55,71.65,22773,0
+EPS.US,D,20251229,000000,71.47,71.5469,71.2272,71.396,45592,0
+EPS.US,D,20251230,000000,71.405,71.5199,71.295,71.37,85067,0
+EPS.US,D,20251231,000000,71.44,71.44,70.846,70.86,56640,0
+EPS.US,D,20260102,000000,71.09,71.32,70.68,70.98,84559,0
+EPS.US,D,20260105,000000,71.39,71.66,71.3,71.48,40684,0
+EPS.US,D,20260106,000000,71.6295,72.0598,71.49,72.01,40877,0
+EPS.US,D,20260107,000000,72.055,72.1399,71.69,71.73,62941,0
+EPS.US,D,20260108,000000,71.63,71.871,71.59,71.82,90502,0
+EPS.US,D,20260109,000000,72.01,72.28,71.72,72.17,57974,0
+EPS.US,D,20260112,000000,71.7926,72.27,71.7926,72.18,34373,0
+EPS.US,D,20260113,000000,72.15,72.23,71.6339,71.89,53965,0
+EPS.US,D,20260114,000000,71.64,71.65,71.1245,71.52,70260,0
+EPS.US,D,20260115,000000,71.8885,71.999,71.62,71.68,43780,0
+EPS.US,D,20260116,000000,71.85,71.85,71.4669,71.55,54699,0
+EPS.US,D,20260120,000000,70.52,70.855,70.0401,70.1,105678,0
+EPS.US,D,20260121,000000,70.565,71.18,70.22,70.92,135279,0
+EPS.US,D,20260122,000000,71.42,71.63,71.18,71.42,120489,0
+EPS.US,D,20260123,000000,71.33,71.5731,71.2967,71.43,49979,0
+EPS.US,D,20260126,000000,71.825,72,71.57,71.86,39151,0
+EPS.US,D,20260127,000000,72.04,72.2865,72.011,72.18,49791,0
+EPS.US,D,20260128,000000,72.44,72.47,72.1,72.28,52712,0
+EPS.US,D,20260129,000000,72.46,72.47,71.3801,72.35,51860,0
+EPS.US,D,20260130,000000,72.22,72.3,71.58,72.08,33738,0
+EPS.US,D,20260202,000000,72.04,72.66,71.85,72.495,54788,0
+EPS.US,D,20260203,000000,72.6,72.6499,71.38,71.93,79224,0
+EPS.US,D,20260204,000000,71.93,72.09,71.3031,71.62,49993,0
+EPS.US,D,20260205,000000,71,71.29,70.59,70.86,43789,0
+EPS.US,D,20260206,000000,70.9413,72.13,70.9413,72.01,60737,0
+EPS.US,D,20260209,000000,71.83,72.4599,71.83,72.2819,50299,0
+EPS.US,D,20260210,000000,72.3634,72.4801,72,72.02,66744,0
+EPS.US,D,20260211,000000,72.415,72.44,71.7987,71.97,52582,0
+EPS.US,D,20260212,000000,72.23,72.23,70.76,70.82,191720,0
+EPS.US,D,20260213,000000,70.84,71.3096,70.56,70.87,28065,0
+EPS.US,D,20260217,000000,70.785,71.175,70.35,70.98,64744,0
+EPS.US,D,20260218,000000,71.14,71.65,71.14,71.38,42852,0
diff --git a/daily/us/nyse etfs/1/eurl.us.txt b/daily/us/nyse etfs/1/eurl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0609bca4fb6e202e26930daddfedf97da0035d84
--- /dev/null
+++ b/daily/us/nyse etfs/1/eurl.us.txt	
@@ -0,0 +1,3026 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EURL.US,D,20140207,000000,33.3059,34.2621,33.2022,34.188,13256.007277452,0
+EURL.US,D,20140210,000000,33.7978,33.9361,33.6862,33.8897,7179.7467245832,0
+EURL.US,D,20140211,000000,34.9308,35.6005,34.9308,35.4326,12725.524016922,0
+EURL.US,D,20140212,000000,35.5077,35.7408,35.5077,35.6094,5859.6128090648,0
+EURL.US,D,20140213,000000,35.238,36.372,35.238,36.3463,2682.78748169,0
+EURL.US,D,20140214,000000,36.532,37.0506,36.4293,36.9943,7314.392284985,0
+EURL.US,D,20140218,000000,37.5544,37.7766,37.3845,37.6551,28182.429401995,0
+EURL.US,D,20140219,000000,37.4042,37.989,36.9765,36.9765,12512.925763656,0
+EURL.US,D,20140220,000000,36.9854,37.665,36.9854,37.665,2431.7190683092,0
+EURL.US,D,20140221,000000,38.0176,38.0275,37.7292,37.7292,1345.4432313834,0
+EURL.US,D,20140224,000000,37.8527,38.9866,37.8527,38.8069,14244.082968822,0
+EURL.US,D,20140225,000000,38.6794,38.873,38.3801,38.3801,11674.681222207,0
+EURL.US,D,20140226,000000,37.8052,38.0927,37.6354,37.8329,15817.31004299,0
+EURL.US,D,20140227,000000,37.5889,38.3989,37.4042,38.389,8226.5400287596,0
+EURL.US,D,20140228,000000,38.9382,39.1052,38.7436,38.7436,1173.3398835014,0
+EURL.US,D,20140303,000000,36.6693,36.8925,35.8801,35.9265,12916.862444861,0
+EURL.US,D,20140304,000000,38.1401,38.2241,38.0087,38.0739,10774.681950048,0
+EURL.US,D,20140305,000000,38.0275,38.389,37.9712,38.1401,6068.1615717924,0
+EURL.US,D,20140306,000000,39.2168,39.4864,39.0983,39.2079,4070.7503637266,0
+EURL.US,D,20140307,000000,39.0617,39.0617,37.9337,38.4167,6255.4505091934,0
+EURL.US,D,20140310,000000,37.3943,37.7124,36.9765,37.6739,9710.6783110832,0
+EURL.US,D,20140311,000000,37.4783,37.9337,36.9854,37.1543,9322.9395920314,0
+EURL.US,D,20140312,000000,36.1586,36.7997,36.1586,36.7631,3734.6426490394,0
+EURL.US,D,20140313,000000,37.0792,37.0792,34.272,34.3796,11733.398835014,0
+EURL.US,D,20140314,000000,34.0477,34.7481,34.0477,34.428,4829.017467042,0
+EURL.US,D,20140317,000000,35.4425,36.1586,35.3131,35.8801,3841.954148307,0
+EURL.US,D,20140318,000000,36.5132,36.9943,36.5132,36.8185,5425.3049488214,0
+EURL.US,D,20140319,000000,36.6051,36.7266,34.8943,35.1817,2907.5342065712,0
+EURL.US,D,20140320,000000,35.0533,35.5274,35.0158,35.3042,7305.2809312736,0
+EURL.US,D,20140321,000000,35.6391,35.9344,34.9585,34.9585,2745.5545850352,0
+EURL.US,D,20140324,000000,35.238,35.2755,34.2809,35.1185,10002.241629848,0
+EURL.US,D,20140325,000000,35.9828,36.4559,35.5176,36.3631,3179.8624452786,0
+EURL.US,D,20140326,000000,36.9854,36.9854,36.0944,36.0944,4842.1783112918,0
+EURL.US,D,20140327,000000,36.1952,36.5972,36.1952,36.3364,7255.6746721782,0
+EURL.US,D,20140328,000000,37.181,37.341,37.099,37.099,5902.132459718,0
+EURL.US,D,20140331,000000,38.1016,38.1105,37.823,37.823,5075.0240172498,0
+EURL.US,D,20140401,000000,38.6034,38.7436,38.4068,38.7061,2412.4839882518,0
+EURL.US,D,20140402,000000,38.9017,38.9017,38.4809,38.5945,6462.9868992864,0
+EURL.US,D,20140403,000000,40.4564,40.4564,38.1767,38.4809,5779.6353709314,0
+EURL.US,D,20140404,000000,38.5481,38.5481,37.9712,37.9712,1791.899563242,0
+EURL.US,D,20140407,000000,38.0453,38.0453,37.2284,37.5642,3194.035662163,0
+EURL.US,D,20140408,000000,37.5731,37.8596,37.3756,37.7766,1805.0604074918,0
+EURL.US,D,20140409,000000,38.4552,38.5767,38.4355,38.5194,3552.4155748114,0
+EURL.US,D,20140410,000000,38.5846,38.6429,37.181,37.2462,4985.935225405,0
+EURL.US,D,20140411,000000,36.4846,37.1642,36.2683,36.532,7520.9163024434,0
+EURL.US,D,20140414,000000,36.4471,36.8738,36.4471,36.6792,1235.094614212,0
+EURL.US,D,20140415,000000,36.7908,36.7908,35.1452,36.1952,2169.5145559478,0
+EURL.US,D,20140416,000000,37.0506,37.5079,36.9212,37.5079,2992.5735078776,0
+EURL.US,D,20140417,000000,37.906,38.3712,37.7223,38.2507,10980.193594872,0
+EURL.US,D,20140421,000000,38.3446,38.5194,38.2893,38.5095,4189.1979619748,0
+EURL.US,D,20140422,000000,39.1526,39.4222,39.115,39.2523,3463.3267829666,0
+EURL.US,D,20140423,000000,39.1802,39.1802,38.7792,38.9195,3688.0735078478,0
+EURL.US,D,20140424,000000,38.7347,39.0983,38.2705,38.958,1450.7299853818,0
+EURL.US,D,20140425,000000,38.5846,38.6429,38.1678,38.4256,1488.187772862,0
+EURL.US,D,20140428,000000,38.7792,39.1625,38.0275,38.472,4393.697234164,0
+EURL.US,D,20140429,000000,39.7936,39.9339,39.4766,39.9339,1816.1965064724,0
+EURL.US,D,20140430,000000,40.4821,40.7222,40.4071,40.6678,5757.3631729702,0
+EURL.US,D,20140501,000000,40.6303,40.6303,40.5473,40.5473,425.196506532,0
+EURL.US,D,20140502,000000,40.2026,40.5572,40.2026,40.5384,12352.970887389,0
+EURL.US,D,20140505,000000,39.4677,40.2569,39.3936,40.2569,2653.4286752866,0
+EURL.US,D,20140506,000000,40.3053,40.4169,40.2767,40.3695,2663.5524016326,0
+EURL.US,D,20140507,000000,40.576,40.6481,40.2391,40.5928,1441.6186316704,0
+EURL.US,D,20140508,000000,41.0294,41.1588,41.0017,41.0481,11750.609169802,0
+EURL.US,D,20140509,000000,40.0554,40.5019,39.768,40.0643,3233.5181949124,0
+EURL.US,D,20140512,000000,41.1242,41.1973,40.9108,41.1973,9984.0189224252,0
+EURL.US,D,20140513,000000,40.7133,40.9819,40.7133,40.9819,1102.4737990794,0
+EURL.US,D,20140514,000000,40.8921,41.0294,40.6303,40.7222,2627.106986787,0
+EURL.US,D,20140515,000000,40.3241,40.334,39.768,40.1295,5049.7147013848,0
+EURL.US,D,20140516,000000,39.8667,40.248,39.8667,40.248,17092.899562586,0
+EURL.US,D,20140519,000000,39.9053,40.2954,39.9053,40.2668,2734.4184860546,0
+EURL.US,D,20140520,000000,39.9626,39.9803,39.4499,39.6554,8098.9810768,0
+EURL.US,D,20140521,000000,40.1384,40.2668,40.1295,40.2668,2151.291848525,0
+EURL.US,D,20140522,000000,40.4268,40.4821,40.3695,40.3774,6671.535662014,0
+EURL.US,D,20140523,000000,40.4643,40.4643,40.3241,40.4268,2382.1128092138,0
+EURL.US,D,20140527,000000,41.5144,41.5529,41.0392,41.3751,5561.9752544924,0
+EURL.US,D,20140528,000000,41.058,41.058,40.9108,40.9563,1954.8915574126,0
+EURL.US,D,20140529,000000,41.2447,41.4778,41.2447,41.4689,4002.9213972084,0
+EURL.US,D,20140530,000000,41.3929,41.5529,41.3929,41.544,2787.0618630538,0
+EURL.US,D,20140602,000000,41.6151,41.6151,41.2447,41.4689,1135.8820960212,0
+EURL.US,D,20140603,000000,41.1044,41.2269,40.9661,41.141,1269.5152837884,0
+EURL.US,D,20140604,000000,41.0017,41.0017,40.9009,40.9009,356.3551673792,0
+EURL.US,D,20140605,000000,41.7178,42.1821,41.2812,42.0626,30182.877727964,0
+EURL.US,D,20140606,000000,42.7145,42.9921,42.4152,42.9456,14940.595341427,0
+EURL.US,D,20140609,000000,42.6869,42.8607,42.3955,42.7046,11102.690683658,0
+EURL.US,D,20140610,000000,42.3056,42.6948,42.3056,42.6948,3227.4439591048,0
+EURL.US,D,20140611,000000,41.9885,42.0349,41.6714,41.7554,15531.820960033,0
+EURL.US,D,20140612,000000,41.8571,41.951,41.5045,41.5045,2858.9403201104,0
+EURL.US,D,20140613,000000,41.4867,41.7939,41.459,41.5045,5917.318049237,0
+EURL.US,D,20140616,000000,41.2625,41.8216,41.2625,41.6526,19107.52110544,0
+EURL.US,D,20140617,000000,41.544,41.6813,41.544,41.5815,868.6157204868,0
+EURL.US,D,20140618,000000,41.7366,41.9055,41.624,41.7751,3504.8340609852,0
+EURL.US,D,20140619,000000,43.2351,43.3911,42.7777,42.9377,13740.933769426,0
+EURL.US,D,20140620,000000,42.7965,42.8054,42.4152,42.4251,7780.083696901,0
+EURL.US,D,20140623,000000,42.0527,42.2404,42.0527,42.2404,1394.0371178442,0
+EURL.US,D,20140624,000000,41.9697,41.9697,41.1874,41.2625,35843.053128013,0
+EURL.US,D,20140625,000000,40.7044,41.1242,40.5928,41.1242,14502.237990645,0
+EURL.US,D,20140626,000000,39.9902,40.8367,39.8401,40.8367,4876.5989808682,0
+EURL.US,D,20140627,000000,40.732,41.2714,40.658,41.2714,7634.3020375186,0
+EURL.US,D,20140630,000000,41.0017,41.383,41.0017,41.383,9066.8093154776,0
+EURL.US,D,20140701,000000,41.9984,42.5179,41.9697,42.3431,3439.0298397362,0
+EURL.US,D,20140702,000000,42.2591,42.4053,42.2591,42.3135,966.815866043,0
+EURL.US,D,20140703,000000,42.8696,43.1323,42.8696,43.1146,6238.2401744052,0
+EURL.US,D,20140707,000000,42.0448,42.0448,41.5529,41.6714,6465.0116445556,0
+EURL.US,D,20140708,000000,40.5295,40.9108,39.6741,39.8401,7164.5611350642,0
+EURL.US,D,20140709,000000,39.7087,40.3508,39.7087,40.3508,1358.6040756332,0
+EURL.US,D,20140710,000000,38.3347,39.5161,38.064,38.8355,9826.0887914276,0
+EURL.US,D,20140711,000000,38.633,38.8167,38.633,38.798,1700.786026128,0
+EURL.US,D,20140714,000000,39.7581,39.9902,39.7186,39.768,15865.903929451,0
+EURL.US,D,20140715,000000,39.7482,40.0278,38.9017,39.1802,8521.1404654282,0
+EURL.US,D,20140716,000000,40.5295,40.5295,40.1018,40.1562,13244.871178472,0
+EURL.US,D,20140717,000000,39.525,39.525,38.6883,38.6883,9405.9541480686,0
+EURL.US,D,20140718,000000,38.4256,39.281,38.3258,39.2168,11960.170305164,0
+EURL.US,D,20140721,000000,38.2418,38.4453,38.2241,38.4453,4114.2823870144,0
+EURL.US,D,20140722,000000,39.2079,39.365,39.1723,39.357,2523.8449780578,0
+EURL.US,D,20140723,000000,39.5161,39.5161,39.4222,39.4222,4084.923580611,0
+EURL.US,D,20140724,000000,39.7936,39.8865,39.7936,39.8865,4409.8951963176,0
+EURL.US,D,20140725,000000,38.7703,38.9955,38.7703,38.9284,2841.7299853222,0
+EURL.US,D,20140728,000000,38.8167,38.9382,38.2339,38.9382,4931.2671031366,0
+EURL.US,D,20140729,000000,38.9481,39.1249,38.6133,38.6133,4544.5407567194,0
+EURL.US,D,20140730,000000,38.2606,38.2893,38.1767,38.2893,2377.0509460408,0
+EURL.US,D,20140731,000000,36.8372,36.9676,36.0292,36.047,17294.361716872,0
+EURL.US,D,20140801,000000,35.7596,35.7596,34.8172,35.0256,15119.785297751,0
+EURL.US,D,20140804,000000,35.2854,35.6193,35.1007,35.6193,2259.6157204272,0
+EURL.US,D,20140805,000000,35.0533,35.0533,34.2532,34.354,3590.8857349262,0
+EURL.US,D,20140806,000000,33.5361,34.1791,33.5361,34.1613,1823.2831149146,0
+EURL.US,D,20140807,000000,33.9361,34.6434,32.812,33.0896,7164.5611350642,0
+EURL.US,D,20140808,000000,32.9148,33.9361,32.9148,33.9361,7992.681950167,0
+EURL.US,D,20140811,000000,34.2809,34.6048,34.1613,34.1613,7167.598252968,0
+EURL.US,D,20140812,000000,34.0774,34.1426,33.6378,34.1426,3020.9199416464,0
+EURL.US,D,20140813,000000,34.5525,34.9585,34.346,34.4577,5982.1098978514,0
+EURL.US,D,20140814,000000,35.0721,35.1007,34.9861,35.1007,1507.4228529194,0
+EURL.US,D,20140815,000000,36.0658,36.0658,34.3994,35.0721,6719.1171758402,0
+EURL.US,D,20140818,000000,35.5916,35.9542,35.5916,35.7862,5246.1149924972,0
+EURL.US,D,20140819,000000,35.8149,36.0944,35.7773,35.9927,5446.564774148,0
+EURL.US,D,20140820,000000,35.3753,35.7507,35.321,35.5827,4427.1055311058,0
+EURL.US,D,20140821,000000,36.0016,36.3068,36.0016,36.1952,3537.2299852924,0
+EURL.US,D,20140822,000000,35.9186,36.1399,35.3852,35.5916,11526.874817556,0
+EURL.US,D,20140825,000000,36.2604,37.0032,36.2604,36.7266,10244.198689517,0
+EURL.US,D,20140826,000000,37.0407,37.423,36.9577,36.9577,19189.523288843,0
+EURL.US,D,20140827,000000,37.7391,37.7391,37.1909,37.2847,14050.719795613,0
+EURL.US,D,20140828,000000,36.4945,36.6891,36.3364,36.6051,5178.286025979,0
+EURL.US,D,20140829,000000,36.5231,36.7266,36.1764,36.6693,6196.7328963866,0
+EURL.US,D,20140902,000000,36.855,36.8837,36.2149,36.4382,32946.655020422,0
+EURL.US,D,20140903,000000,38.0838,38.0838,37.2649,37.3578,28757.457058448,0
+EURL.US,D,20140904,000000,37.3756,37.4981,36.6051,36.612,45833.146286246,0
+EURL.US,D,20140905,000000,36.7454,37.0506,36.7068,37.0229,12949.258369169,0
+EURL.US,D,20140908,000000,35.8524,36.13,35.3664,35.565,4196.284570417,0
+EURL.US,D,20140909,000000,35.2854,35.4524,35.238,35.3299,6501.4570594012,0
+EURL.US,D,20140910,000000,35.3299,35.8613,35.2755,35.8613,4046.4534204962,0
+EURL.US,D,20140911,000000,35.3753,35.3753,35.2104,35.3042,2951.066229859,0
+EURL.US,D,20140912,000000,35.2291,35.5462,35.2291,35.3664,6284.8093155968,0
+EURL.US,D,20140915,000000,35.1817,35.6005,35.1817,35.4326,16875.239446147,0
+EURL.US,D,20140916,000000,34.9772,35.8702,34.8557,35.7596,2807.3093157458,0
+EURL.US,D,20140917,000000,35.9265,35.9542,35.3042,35.3585,4763.213245793,0
+EURL.US,D,20140918,000000,36.1487,36.3819,36.0658,36.3265,13184.128820396,0
+EURL.US,D,20140919,000000,36.3819,36.4204,35.8988,35.9542,7882.3333329956,0
+EURL.US,D,20140922,000000,35.8425,35.8425,35.1728,35.4622,5551.8515281464,0
+EURL.US,D,20140923,000000,34.5248,34.6177,33.9825,34.0388,28111.563317573,0
+EURL.US,D,20140924,000000,33.861,34.5248,33.6269,34.4112,9585.1441043928,0
+EURL.US,D,20140925,000000,33.6269,33.6269,32.656,32.8446,14070.967248305,0
+EURL.US,D,20140926,000000,32.8802,33.2081,32.7775,33.1597,5295.7212515926,0
+EURL.US,D,20140929,000000,32.4219,32.5355,31.9823,32.3379,14001.113536518,0
+EURL.US,D,20140930,000000,32.1887,32.6925,32.1147,32.3744,3034.0807858962,0
+EURL.US,D,20141001,000000,31.8144,31.8144,31.0864,31.1792,11156.346433292,0
+EURL.US,D,20141002,000000,30.8266,30.9837,29.4526,30.145,21560.499999076,0
+EURL.US,D,20141003,000000,29.5919,29.8823,29.5346,29.7519,8708.4294028292,0
+EURL.US,D,20141006,000000,30.2665,30.5836,30.069,30.4611,3800.4468702884,0
+EURL.US,D,20141007,000000,29.4882,29.5543,28.7997,28.7997,10211.80276521,0
+EURL.US,D,20141008,000000,28.938,30.1885,28.5745,30.1618,5228.904657709,0
+EURL.US,D,20141009,000000,29.4704,29.4704,27.4158,27.4899,19167.251090882,0
+EURL.US,D,20141010,000000,27.1728,27.1728,26.2749,26.2749,8600.105530927,0
+EURL.US,D,20141013,000000,26.996,27.3694,26.6305,26.6305,8817.765647366,0
+EURL.US,D,20141014,000000,26.6216,26.9871,26.351,26.4063,21007.744540585,0
+EURL.US,D,20141015,000000,25.6872,25.6872,24.0633,25.5005,14039.583696633,0
+EURL.US,D,20141016,000000,24.6303,25.2763,23.9793,24.7537,4722.718340409,0
+EURL.US,D,20141017,000000,26.1554,26.669,25.9203,26.4251,13580.978893159,0
+EURL.US,D,20141020,000000,26.0892,26.7629,26.024,26.7629,5353.4264917648,0
+EURL.US,D,20141021,000000,27.4257,28.0786,27.3871,28.0243,26467.470158982,0
+EURL.US,D,20141022,000000,27.8366,28.0243,27.1155,27.1155,16359.941775136,0
+EURL.US,D,20141023,000000,27.9018,28.5172,27.8929,28.1171,41567.008004041,0
+EURL.US,D,20141024,000000,28.3433,28.4895,28.0983,28.4648,9886.8311495036,0
+EURL.US,D,20141027,000000,27.8168,28.1902,27.4355,28.1082,6368.8362442686,0
+EURL.US,D,20141028,000000,28.9113,29.1444,28.9024,29.0881,7405.505822099,0
+EURL.US,D,20141029,000000,29.4882,29.7055,28.1705,28.5656,10624.850800127,0
+EURL.US,D,20141030,000000,27.9117,29.1444,27.9117,28.9755,4385.5982530872,0
+EURL.US,D,20141031,000000,29.5059,30.0137,29.3222,30.0137,23433.389373086,0
+EURL.US,D,20141103,000000,29.3854,29.3854,28.7039,28.8254,11528.899562825,0
+EURL.US,D,20141104,000000,28.8451,29.0318,28.2465,28.5833,7461.186317002,0
+EURL.US,D,20141105,000000,29.0881,29.3499,28.8836,29.2481,12526.086607906,0
+EURL.US,D,20141106,000000,29.5158,29.5158,28.8836,28.9478,4951.5145558286,0
+EURL.US,D,20141107,000000,28.4253,28.8352,28.285,28.7424,8886.6069865188,0
+EURL.US,D,20141110,000000,29.0041,29.3034,29.0041,29.2205,1828.3449780876,0
+EURL.US,D,20141111,000000,29.4338,29.8625,29.4338,29.8625,7725.4155746326,0
+EURL.US,D,20141112,000000,28.8254,29.0881,28.7236,28.8254,7379.1841335994,0
+EURL.US,D,20141113,000000,28.8836,29.3133,28.8836,28.8925,4782.4483258504,0
+EURL.US,D,20141114,000000,28.9755,29.2837,28.6189,29.2481,3562.5393011574,0
+EURL.US,D,20141117,000000,28.9478,29.5158,28.9478,29.4239,35712.45705815,0
+EURL.US,D,20141118,000000,30.3584,30.7979,30.2922,30.714,23734.064045562,0
+EURL.US,D,20141119,000000,31.115,31.115,30.387,30.6962,12031.036389586,0
+EURL.US,D,20141120,000000,30.2744,30.4512,29.902,30.3218,11155.334060657,0
+EURL.US,D,20141121,000000,31.2168,31.3096,30.7515,30.9738,23114.491993187,0
+EURL.US,D,20141124,000000,31.3669,31.8243,31.3669,31.8144,20661.513099551,0
+EURL.US,D,20141125,000000,32.0109,32.3122,31.8065,32.1147,18841.267102541,0
+EURL.US,D,20141126,000000,32.1887,32.489,32.1799,32.489,20109.770013694,0
+EURL.US,D,20141128,000000,31.9823,32.0109,31.6376,31.7314,12455.220523484,0
+EURL.US,D,20141201,000000,31.9467,31.9912,31.4894,31.6465,20604.820232014,0
+EURL.US,D,20141202,000000,31.5743,31.7679,31.4123,31.7492,45474.766373597,0
+EURL.US,D,20141203,000000,31.7591,31.8243,31.4035,31.6376,25435.862444325,0
+EURL.US,D,20141204,000000,31.4035,31.602,30.7713,31.1526,28628.885733853,0
+EURL.US,D,20141205,000000,31.6761,31.7679,31.3195,31.5269,27898.965064307,0
+EURL.US,D,20141208,000000,31.1615,31.3491,30.8078,30.871,7111.917758065,0
+EURL.US,D,20141209,000000,29.7608,30.2181,29.6008,30.0314,26873.431585457,0
+EURL.US,D,20141210,000000,29.8922,29.8922,28.9024,29.0229,13373.442503066,0
+EURL.US,D,20141211,000000,28.9577,29.3765,28.6001,28.6001,12918.887190131,0
+EURL.US,D,20141212,000000,28.4253,28.4253,26.7629,26.7629,14318.998543782,0
+EURL.US,D,20141215,000000,27.153,27.153,25.1271,25.38,18665.11426412,0
+EURL.US,D,20141216,000000,25.4738,27.153,25.4738,26.5021,18937.442502828,0
+EURL.US,D,20141217,000000,26.6779,27.4454,26.5307,26.9772,16899.536389378,0
+EURL.US,D,20141218,000000,27.8642,28.7611,27.8465,28.7611,25837.774380261,0
+EURL.US,D,20141219,000000,28.0401,28.6762,27.8929,28.5567,10870.857350335,0
+EURL.US,D,20141222,000000,28.771,29.0881,28.6001,28.9291,6016.5305674278,0
+EURL.US,D,20141223,000000,28.7681,28.852,28.4944,28.8421,8249.8245993554,0
+EURL.US,D,20141224,000000,29.1424,29.3479,29.0012,29.1977,6211.9184859056,0
+EURL.US,D,20141226,000000,29.2916,29.5899,29.2916,29.4516,10685.593158203,0
+EURL.US,D,20141229,000000,28.3927,28.9083,28.3927,28.6051,11638.235807362,0
+EURL.US,D,20141230,000000,28.1388,28.1764,27.8978,27.9166,8354.0989807192,0
+EURL.US,D,20141231,000000,27.9443,28.1566,27.1866,27.1866,8708.4294028292,0
+EURL.US,D,20150102,000000,27.317,27.477,26.6434,26.7471,12228.449053333,0
+EURL.US,D,20150105,000000,25.296,25.4748,24.2401,24.4544,25782.093885358,0
+EURL.US,D,20150106,000000,24.2401,24.3883,23.6494,23.6494,27769.381367078,0
+EURL.US,D,20150107,000000,24.082,24.3971,23.5951,24.3883,21591.883550749,0
+EURL.US,D,20150108,000000,25.1469,25.7277,24.894,25.381,44863.293302299,0
+EURL.US,D,20150109,000000,25.6329,25.6329,24.4821,24.9888,35834.954146936,0
+EURL.US,D,20150112,000000,25.1103,25.3345,24.6303,25.0362,11775.918485667,0
+EURL.US,D,20150113,000000,25.8768,26.0072,24.6698,25.0629,41698.616446539,0
+EURL.US,D,20150114,000000,24.9128,25.3148,24.6036,25.3148,13757.131731579,0
+EURL.US,D,20150115,000000,25.8205,26.0072,25.4086,25.6605,28095.365355419,0
+EURL.US,D,20150116,000000,25.9045,26.8409,25.6329,26.7471,60657.318774694,0
+EURL.US,D,20150120,000000,27.6904,27.6904,26.9061,27.2795,76118.273650305,0
+EURL.US,D,20150121,000000,27.2706,27.9917,27.0641,27.9917,81377.549487052,0
+EURL.US,D,20150122,000000,27.803,28.5231,27.5521,28.2712,163306.84205996,0
+EURL.US,D,20150123,000000,28.206,28.4312,27.6726,27.7368,115295.06986406,0
+EURL.US,D,20150126,000000,28.3927,29.2718,28.1764,29.1039,130500.90683575,0
+EURL.US,D,20150127,000000,29.0288,29.2461,28.4856,29.0664,65225.144102009,0
+EURL.US,D,20150128,000000,28.7206,28.9083,27.3269,27.3634,99557.737259199,0
+EURL.US,D,20150129,000000,28.2159,28.8421,28.123,28.8224,87218.939588694,0
+EURL.US,D,20150130,000000,27.8781,28.1961,27.4109,27.4583,33401.210333358,0
+EURL.US,D,20150202,000000,27.6459,28.4026,27.5235,28.2811,39560.485442264,0
+EURL.US,D,20150203,000000,29.3578,30.3495,29.2461,30.227,135505.06476858,0
+EURL.US,D,20150204,000000,29.4032,29.8813,28.9261,28.9449,61758.780201138,0
+EURL.US,D,20150205,000000,29.6748,30.2813,29.4862,30.2655,55552.93595104,0
+EURL.US,D,20150206,000000,29.5622,29.5622,28.5616,28.8145,55369.696504178,0
+EURL.US,D,20150209,000000,28.0845,28.7206,28.0746,28.4856,48707.272195875,0
+EURL.US,D,20150210,000000,28.9083,29.4319,28.7305,29.3834,34264.764190672,0
+EURL.US,D,20150211,000000,28.7305,28.8994,28.3492,28.8056,48300.298396766,0
+EURL.US,D,20150212,000000,29.582,30.6281,29.582,30.6113,110778.8755411,0
+EURL.US,D,20150213,000000,30.9837,30.9837,30.5638,30.8809,99158.862441166,0
+EURL.US,D,20150217,000000,30.7318,31.1901,30.2813,31.0222,66397.471612876,0
+EURL.US,D,20150218,000000,31.0775,31.6573,30.871,31.4044,80293.298395395,0
+EURL.US,D,20150219,000000,31.4133,31.7245,31.2,31.359,57110.97743569,0
+EURL.US,D,20150220,000000,31.1535,32.8387,30.7891,32.4732,196325.37553744,0
+EURL.US,D,20150223,000000,31.9013,32.2865,31.7798,32.0416,85617.366080757,0
+EURL.US,D,20150224,000000,32.0613,32.7903,31.9932,32.7231,87454.822412556,0
+EURL.US,D,20150225,000000,32.7231,32.9118,32.3596,32.8101,95101.272921689,0
+EURL.US,D,20150226,000000,32.3231,32.5572,32.1719,32.331,114454.80057734,0
+EURL.US,D,20150227,000000,32.3596,32.9207,32.2391,32.4633,125273.01455067,0
+EURL.US,D,20150302,000000,32.3409,32.5572,32.1818,32.5572,59433.360259462,0
+EURL.US,D,20150303,000000,32.0791,32.2767,31.4331,31.7047,90001.951961209,0
+EURL.US,D,20150304,000000,31.0034,31.3956,30.6113,31.2839,82413.206692248,0
+EURL.US,D,20150305,000000,31.761,31.9932,31.4627,31.6474,128592.58441953,0
+EURL.US,D,20150306,000000,30.7239,30.8533,29.7884,29.8526,109991.24963139,0
+EURL.US,D,20150309,000000,30.144,30.3574,29.901,30.227,46605.586606446,0
+EURL.US,D,20150310,000000,28.7582,28.8421,27.963,28.0549,169637.20814411,0
+EURL.US,D,20150311,000000,28.3848,28.3848,27.6815,28.0203,145799.88208982,0
+EURL.US,D,20150312,000000,28.7779,28.8807,28.206,28.7108,115014.64264427,0
+EURL.US,D,20150313,000000,27.8781,28.123,27.5324,28.1043,74610.850797385,0
+EURL.US,D,20150316,000000,28.7681,29.4032,28.7681,29.2639,126562.77728715,0
+EURL.US,D,20150317,000000,28.7967,29.0851,28.5231,28.9913,68198.482529829,0
+EURL.US,D,20150318,000000,28.9913,31.2,28.9172,31.0133,114161.2125133,0
+EURL.US,D,20150319,000000,29.8912,30.0779,29.5524,29.7983,118540.73653058,0
+EURL.US,D,20150320,000000,31.4044,32.4633,31.2178,32.003,174234.39227783,0
+EURL.US,D,20150323,000000,32.1255,32.7617,32.1255,32.5285,136930.48543809,0
+EURL.US,D,20150324,000000,32.8288,32.9592,32.331,32.3685,83161.350069217,0
+EURL.US,D,20150325,000000,32.8002,32.8002,31.7423,31.8084,72043.47379604,0
+EURL.US,D,20150326,000000,30.8809,31.1071,30.0877,30.8078,92355.718336654,0
+EURL.US,D,20150327,000000,30.8266,31.1723,30.6863,31.116,86154.935949729,0
+EURL.US,D,20150330,000000,31.2741,31.519,31.0972,31.3106,71190.043665072,0
+EURL.US,D,20150331,000000,29.8339,30.7041,29.7035,29.8813,111915.77000976,0
+EURL.US,D,20150401,000000,30.6863,30.6863,30.0028,30.5836,55905.241627881,0
+EURL.US,D,20150402,000000,30.9738,31.4904,30.9738,31.3867,57827.737260987,0
+EURL.US,D,20150406,000000,31.8559,32.8387,31.7146,32.2569,130299.44468146,0
+EURL.US,D,20150407,000000,32.4732,32.9681,32.0514,32.0514,126390.67393927,0
+EURL.US,D,20150408,000000,32.7429,32.9019,32.0228,32.2767,43398.390100033,0
+EURL.US,D,20150409,000000,32.3685,32.4436,31.929,32.2391,107196.08878726,0
+EURL.US,D,20150410,000000,32.1907,32.5848,32.088,32.5384,107532.19650194,0
+EURL.US,D,20150413,000000,32.3685,32.5108,31.8736,31.9932,102187.88136389,0
+EURL.US,D,20150414,000000,32.7429,32.9296,32.5661,32.7903,108176.06549755,0
+EURL.US,D,20150415,000000,33.3533,33.4511,32.7133,33.3346,88012.63973422,0
+EURL.US,D,20150416,000000,33.4432,33.7544,32.8002,33.3889,79262.703053372,0
+EURL.US,D,20150417,000000,32.2767,32.7804,31.6385,32.0317,147724.4024682,0
+EURL.US,D,20150420,000000,32.1719,32.5937,32.0613,32.1907,51174.424306395,0
+EURL.US,D,20150421,000000,32.8555,33.1252,32.7133,33.0056,53639.551671646,0
+EURL.US,D,20150422,000000,32.8101,32.9879,32.2194,32.9879,90791.602616197,0
+EURL.US,D,20150423,000000,32.492,33.6793,32.3409,33.5272,60393.089517063,0
+EURL.US,D,20150424,000000,33.6793,34.2117,33.2022,33.784,73648.084421881,0
+EURL.US,D,20150427,000000,34.6137,35.2785,34.4073,34.7372,142166.47670424,0
+EURL.US,D,20150428,000000,34.1939,34.6809,33.7919,34.6809,130730.7154238,0
+EURL.US,D,20150429,000000,34.185,34.6335,33.4896,33.8285,65523.794029216,0
+EURL.US,D,20150430,000000,33.4896,34.0527,33.2773,33.5855,81774.399559815,0
+EURL.US,D,20150501,000000,34.0922,34.3431,33.4798,34.3431,73970.018919684,0
+EURL.US,D,20150504,000000,34.4261,34.5308,34.1465,34.3243,55798.942501248,0
+EURL.US,D,20150505,000000,33.7741,33.9203,32.5108,32.6303,80168.776561339,0
+EURL.US,D,20150506,000000,33.5371,33.8285,32.9395,33.297,67357.200870476,0
+EURL.US,D,20150507,000000,32.7617,33.1252,32.4149,32.8743,47652.379910622,0
+EURL.US,D,20150508,000000,34.7086,35.5502,34.595,35.241,142914.62008121,0
+EURL.US,D,20150511,000000,34.7184,35.2222,34.6809,34.8666,42008.402472727,0
+EURL.US,D,20150512,000000,34.4172,34.7471,34.2502,34.5308,39282.082967749,0
+EURL.US,D,20150513,000000,35.6351,35.8307,35.074,35.2133,65311.19577595,0
+EURL.US,D,20150514,000000,36.2604,36.9716,35.9156,36.9251,121000.80203266,0
+EURL.US,D,20150515,000000,36.3463,36.9251,35.9512,36.8501,68939.539298356,0
+EURL.US,D,20150518,000000,36.0737,36.4016,35.8396,36.1764,79348.754727313,0
+EURL.US,D,20150519,000000,35.6904,36.0282,35.645,35.8119,64134.818774545,0
+EURL.US,D,20150520,000000,35.7556,36.5142,35.7556,36.1576,30785.239445551,0
+EURL.US,D,20150521,000000,36.4214,36.9528,36.2772,36.7661,47247.430856782,0
+EURL.US,D,20150522,000000,36.205,36.205,35.6549,35.6805,73116.588788716,0
+EURL.US,D,20150526,000000,34.5673,34.5673,33.1252,33.3612,168519.54875552,0
+EURL.US,D,20150527,000000,33.4086,34.7747,33.4086,34.671,132972.10843681,0
+EURL.US,D,20150528,000000,34.2967,34.756,33.7642,34.6612,50195.459968737,0
+EURL.US,D,20150529,000000,34.0724,34.3609,32.9118,33.5657,97592.72197544,0
+EURL.US,D,20150601,000000,33.5371,33.5855,32.3972,32.9019,99517.242353815,0
+EURL.US,D,20150602,000000,33.6981,34.2591,33.4086,33.7267,79762.815134865,0
+EURL.US,D,20150603,000000,34.5209,35.1205,34.2878,34.5505,117903.95414342,0
+EURL.US,D,20150604,000000,34.1376,34.9595,33.0244,33.2872,93210.160840257,0
+EURL.US,D,20150605,000000,31.8084,32.1907,31.1535,31.9013,135433.18631152,0
+EURL.US,D,20150608,000000,31.8084,31.9744,31.4716,31.8361,68732.002908263,0
+EURL.US,D,20150609,000000,31.5753,31.8084,30.9372,31.4805,64932.568410609,0
+EURL.US,D,20150610,000000,33.0511,34.0527,32.7231,33.7741,164065.10916328,0
+EURL.US,D,20150611,000000,34.0527,34.3609,33.3612,33.9302,81516.244537992,0
+EURL.US,D,20150612,000000,32.7429,33.3533,32.2767,32.9592,54408.954873942,0
+EURL.US,D,20150615,000000,31.2365,31.9932,31.1723,31.9201,111807.44613786,0
+EURL.US,D,20150616,000000,31.602,32.1166,31.4331,32.0228,83161.350069217,0
+EURL.US,D,20150617,000000,31.9201,32.088,30.9738,31.8924,61891.401016271,0
+EURL.US,D,20150618,000000,32.2095,33.9687,32.2095,33.0511,125169.75254194,0
+EURL.US,D,20150619,000000,32.8644,33.0323,32.5108,32.6224,53340.901744439,0
+EURL.US,D,20150622,000000,34.9693,35.5502,34.6137,34.8755,190374.64919126,0
+EURL.US,D,20150623,000000,34.8093,35.0553,34.6424,34.7649,90264.156473571,0
+EURL.US,D,20150624,000000,34.2502,34.5851,33.865,33.9302,82307.919938249,0
+EURL.US,D,20150625,000000,34.1021,34.2967,33.784,33.8927,37839.451963444,0
+EURL.US,D,20150626,000000,34.3065,34.5505,33.6121,34.0626,91926.472339584,0
+EURL.US,D,20150629,000000,31.4904,32.2095,30.4028,30.6765,291495.48979828,0
+EURL.US,D,20150630,000000,31.3778,31.4044,29.4131,30.0393,194955.63536283,0
+EURL.US,D,20150701,000000,31.0972,31.2,30.0482,30.4226,119505.52765136,0
+EURL.US,D,20150702,000000,30.6567,30.7318,30.2171,30.4414,127735.10479802,0
+EURL.US,D,20150706,000000,28.4609,29.2175,28.0203,28.3394,256220.37771828,0
+EURL.US,D,20150707,000000,27.3634,28.3927,26.2235,28.2524,264558.27873685,0
+EURL.US,D,20150708,000000,27.5521,27.5521,26.8212,26.991,91177.31658998,0
+EURL.US,D,20150709,000000,28.8708,29.095,28.3008,28.4312,114587.42139247,0
+EURL.US,D,20150710,000000,31.8262,32.0416,31.3304,31.9576,278774.0152719,0
+EURL.US,D,20150713,000000,32.2095,32.3231,31.8084,32.003,146442.73871279,0
+EURL.US,D,20150714,000000,32.2767,32.8288,32.1996,32.7617,144558.7132398,0
+EURL.US,D,20150715,000000,32.4633,32.6589,31.9112,32.2569,78830.419938398,0
+EURL.US,D,20150716,000000,33.2121,33.4896,32.9493,33.2308,109458.74162559,0
+EURL.US,D,20150717,000000,32.9296,32.9681,32.7133,32.8831,44894.676853972,0
+EURL.US,D,20150720,000000,33.2121,33.3444,32.9395,33.1538,35383.435951905,0
+EURL.US,D,20150721,000000,32.8644,32.9879,32.6303,32.8002,44788.377727339,0
+EURL.US,D,20150722,000000,31.8559,32.0979,31.846,32.0702,52378.135368935,0
+EURL.US,D,20150723,000000,32.2954,32.3231,31.6672,31.7798,134790.32968855,0
+EURL.US,D,20150724,000000,31.5655,31.6573,30.6379,30.7515,87544.923577035,0
+EURL.US,D,20150727,000000,30.4779,30.5925,29.8615,29.9732,60286.79039043,0
+EURL.US,D,20150728,000000,30.5066,31.2089,30.3939,31.2,56546.073505583,0
+EURL.US,D,20150729,000000,31.0034,31.8736,31.0034,31.443,17316.633914833,0
+EURL.US,D,20150730,000000,31.2543,31.4331,30.7239,31.4331,49276.22561652,0
+EURL.US,D,20150731,000000,32.2767,32.3774,31.8163,31.9655,87011.403198601,0
+EURL.US,D,20150803,000000,31.7699,32.3972,31.6474,31.9833,101967.18412955,0
+EURL.US,D,20150804,000000,31.8835,32.1996,31.6208,31.7897,73116.588788716,0
+EURL.US,D,20150805,000000,32.5285,32.7133,32.2767,32.407,96521.631728033,0
+EURL.US,D,20150806,000000,32.5848,32.5848,31.9487,32.3142,33076.238717651,0
+EURL.US,D,20150807,000000,31.6297,31.9744,31.3867,31.9655,79208.034931104,0
+EURL.US,D,20150810,000000,32.0613,33.0244,32.0613,32.9879,63708.609895378,0
+EURL.US,D,20150811,000000,32.1818,32.1818,31.4133,31.7699,99766.286021926,0
+EURL.US,D,20150812,000000,30.5638,31.1901,29.9732,31.1624,90111.288205746,0
+EURL.US,D,20150813,000000,31.0409,31.0972,30.6567,30.9185,38480.283841146,0
+EURL.US,D,20150814,000000,30.5263,31.0676,30.4977,31.0321,38587.595340414,0
+EURL.US,D,20150817,000000,29.9356,30.7239,29.9356,30.7041,59110.413389025,0
+EURL.US,D,20150818,000000,30.3762,30.4315,30.068,30.1974,31214.485442622,0
+EURL.US,D,20150819,000000,29.3834,29.7124,28.6732,29.3202,85194.194319494,0
+EURL.US,D,20150820,000000,28.6535,28.692,27.3822,27.3822,78671.477434766,0
+EURL.US,D,20150821,000000,27.0839,27.4484,25.456,25.5864,88186.767827371,0
+EURL.US,D,20150824,000000,22.9016,25.3622,22.3129,23.5486,207121.31731281,0
+EURL.US,D,20150825,000000,26.6997,26.6997,23.9033,23.9586,79741.555309538,0
+EURL.US,D,20150826,000000,25.4185,25.4185,23.7432,25.2397,90215.56258711,0
+EURL.US,D,20150827,000000,25.7277,26.1475,25.3622,26.0072,87757.521830301,0
+EURL.US,D,20150828,000000,25.4827,25.9312,25.296,25.7553,46175.328236741,0
+EURL.US,D,20150831,000000,25.4185,25.7366,25.2121,25.4659,33030.681949094,0
+EURL.US,D,20150901,000000,23.7235,24.1008,23.1634,23.2839,123247.25690884,0
+EURL.US,D,20150902,000000,24.4732,24.5769,23.6296,24.3339,26507.965064366,0
+EURL.US,D,20150903,000000,24.5295,25.0362,24.2766,24.4732,214426.59824409,0
+EURL.US,D,20150904,000000,23.0992,23.2642,22.6221,22.9777,74717.149924018,0
+EURL.US,D,20150908,000000,24.5858,24.9888,24.4544,24.9888,89043.235076243,0
+EURL.US,D,20150909,000000,25.6052,25.9509,24.492,24.492,58684.204509858,0
+EURL.US,D,20150910,000000,24.6599,25.4748,24.6303,25.2486,253039.50290037,0
+EURL.US,D,20150911,000000,24.567,25.137,24.5295,25.137,25654.534933399,0
+EURL.US,D,20150914,000000,24.2006,24.4169,24.0623,24.325,51522.680492698,0
+EURL.US,D,20150915,000000,24.3152,24.9128,24.3152,24.8476,38800.19359368,0
+EURL.US,D,20150916,000000,25.4185,25.9894,25.4185,25.9509,52056.200871132,0
+EURL.US,D,20150917,000000,25.7277,26.9713,25.6141,26.2334,56546.073505583,0
+EURL.US,D,20150918,000000,24.6303,25.0708,24.2105,24.2964,135005.96505972,0
+EURL.US,D,20150921,000000,24.3784,24.5097,23.8094,24.1166,42114.70159936,0
+EURL.US,D,20150922,000000,22.3129,22.3129,21.5178,22.0038,233240.53128549,0
+EURL.US,D,20150923,000000,22.2003,22.2379,21.5365,21.7598,126562.77728715,0
+EURL.US,D,20150924,000000,21.2926,21.7311,20.8718,21.5178,98941.202324727,0
+EURL.US,D,20150925,000000,22.3949,22.4631,21.6758,21.8645,110525.78238245,0
+EURL.US,D,20150928,000000,21.4605,21.4605,20.5912,20.6465,59064.856620468,0
+EURL.US,D,20150929,000000,20.6841,20.9646,20.4697,20.8629,88826.587332439,0
+EURL.US,D,20150930,000000,21.9287,22.0225,21.4516,21.984,53447.200871072,0
+EURL.US,D,20151001,000000,22.3129,22.3594,21.4328,21.9741,22769.272924789,0
+EURL.US,D,20151002,000000,21.7795,23.2484,21.7697,23.2286,135645.78456478,0
+EURL.US,D,20151005,000000,24.0722,24.4732,23.9487,24.4455,90176.08005436,0
+EURL.US,D,20151006,000000,24.5097,25.0076,24.5097,24.8663,33030.681949094,0
+EURL.US,D,20151007,000000,25.3997,25.5202,24.811,25.4284,36555.763462771,0
+EURL.US,D,20151008,000000,24.6599,26.1287,24.6599,26.1287,65416.482529948,0
+EURL.US,D,20151009,000000,26.268,26.3075,25.8956,26.1198,41473.869721658,0
+EURL.US,D,20151012,000000,25.8502,26.0072,25.8126,25.8403,12703.251818961,0
+EURL.US,D,20151013,000000,24.9029,25.4827,24.8387,24.9513,46498.275107178,0
+EURL.US,D,20151014,000000,25.3148,25.5667,25.1182,25.381,13467.593158084,0
+EURL.US,D,20151015,000000,25.5667,26.427,25.5667,26.3895,13467.593158084,0
+EURL.US,D,20151016,000000,26.185,26.2976,25.9312,26.2137,15284.802037191,0
+EURL.US,D,20151019,000000,25.9973,26.0536,25.8502,26.0536,5238.0160114204,0
+EURL.US,D,20151020,000000,25.8867,26.0161,25.7889,25.9045,11278.843522079,0
+EURL.US,D,20151021,000000,26.1011,26.11,25.5202,25.5667,56117.839881147,0
+EURL.US,D,20151022,000000,25.8403,26.5505,25.8126,26.2423,57936.061132889,0
+EURL.US,D,20151023,000000,26.7658,27.0088,26.5791,26.8775,125385.38791311,0
+EURL.US,D,20151026,000000,26.7283,26.7658,26.5327,26.5791,15073.216156559,0
+EURL.US,D,20151027,000000,25.9796,26.0635,25.6704,25.7366,15712.023288992,0
+EURL.US,D,20151028,000000,26.1949,26.7945,25.7366,26.3539,30891.538572184,0
+EURL.US,D,20151029,000000,25.6329,26.026,25.5667,26.026,19240.141920573,0
+EURL.US,D,20151030,000000,25.9707,26.5238,25.9707,26.2137,11973.331149414,0
+EURL.US,D,20151102,000000,26.5791,26.916,26.5703,26.8409,22592.107713734,0
+EURL.US,D,20151103,000000,26.1663,26.8024,26.026,26.6058,26723.600435536,0
+EURL.US,D,20151104,000000,26.7569,26.7569,25.9312,26.0823,17936.205967208,0
+EURL.US,D,20151105,000000,26.1663,26.1663,25.7178,25.8956,34739.566956299,0
+EURL.US,D,20151106,000000,25.3997,25.4827,24.9789,25.4284,28006.276563574,0
+EURL.US,D,20151109,000000,24.9128,24.9414,24.3784,24.6698,91652.119355607,0
+EURL.US,D,20151110,000000,24.1008,24.4169,23.8845,24.3971,33777.812953429,0
+EURL.US,D,20151111,000000,24.9226,25.054,24.5937,24.7261,23301.780930588,0
+EURL.US,D,20151112,000000,23.9586,24.1354,23.6296,23.7047,24585.469431261,0
+EURL.US,D,20151113,000000,23.2009,23.2642,22.8246,22.9876,59752.257639361,0
+EURL.US,D,20151116,000000,23.2197,23.9398,23.1446,23.9319,28431.473070106,0
+EURL.US,D,20151117,000000,24.3152,24.5097,23.9586,24.082,50347.315863927,0
+EURL.US,D,20151118,000000,24.3883,24.9691,24.3438,24.8574,13147.68340555,0
+EURL.US,D,20151119,000000,25.2585,25.5578,25.2022,25.3345,24371.85880536,0
+EURL.US,D,20151120,000000,25.3345,25.3345,24.6599,24.6984,31107.173943354,0
+EURL.US,D,20151123,000000,24.4633,24.5858,24.0248,24.1265,21806.506549284,0
+EURL.US,D,20151124,000000,23.4736,24.0435,23.4064,23.9487,28113.588062842,0
+EURL.US,D,20151125,000000,24.3063,24.5483,24.1621,24.3883,12613.150654481,0
+EURL.US,D,20151127,000000,24.8189,24.8387,24.7063,24.7735,13360.281658816,0
+EURL.US,D,20151130,000000,24.9789,25.1103,24.8752,24.8841,35488.722705903,0
+EURL.US,D,20151201,000000,25.3148,25.4659,25.1004,25.4373,29254.532022036,0
+EURL.US,D,20151202,000000,25.1004,25.1469,24.4821,24.5295,19528.668121434,0
+EURL.US,D,20151203,000000,25.1469,25.1469,24.082,24.2598,37092.320959109,0
+EURL.US,D,20151204,000000,24.4544,25.1281,24.3438,25.0629,31961.616446957,0
+EURL.US,D,20151207,000000,24.7735,24.7735,24.2687,24.5295,41580.168848291,0
+EURL.US,D,20151208,000000,23.3333,23.5299,23.1357,23.3876,31505.036388752,0
+EURL.US,D,20151209,000000,23.52,23.9487,22.9016,23.2572,28860.719067177,0
+EURL.US,D,20151210,000000,23.2484,23.4736,23.0409,23.0409,39336.751090018,0
+EURL.US,D,20151211,000000,22.3406,22.3594,21.7973,21.8457,74075.305673682,0
+EURL.US,D,20151214,000000,21.9366,21.984,21.1513,21.7973,32060.828965147,0
+EURL.US,D,20151215,000000,22.3406,22.6399,22.2092,22.2744,23942.61280829,0
+EURL.US,D,20151216,000000,22.8819,23.6593,22.6675,23.5674,31107.173943354,0
+EURL.US,D,20151217,000000,23.4163,23.4163,22.632,22.7051,46605.586606446,0
+EURL.US,D,20151218,000000,22.3682,22.3761,21.8171,21.8171,23408.080057221,0
+EURL.US,D,20151221,000000,22.472,22.8345,21.8072,22.1154,25120.00218233,0
+EURL.US,D,20151222,000000,22.3406,22.5944,22.1253,22.5944,28785.803492216,0
+EURL.US,D,20151223,000000,23.2572,23.8934,23.2572,23.8934,44361.156475537,0
+EURL.US,D,20151224,000000,23.7798,24.0919,23.7798,23.8884,22802.68122173,0
+EURL.US,D,20151228,000000,23.6198,23.7995,23.4064,23.7047,47856.879182811,0
+EURL.US,D,20151229,000000,24.006,24.3883,23.9586,24.2826,66955.28893454,0
+EURL.US,D,20151230,000000,23.9684,24.006,23.7897,23.7897,30189.964336407,0
+EURL.US,D,20151231,000000,23.2839,23.2938,22.7327,22.7327,51553.051671736,0
+EURL.US,D,20160104,000000,21.7054,21.7795,20.8895,21.7795,88028.837696374,0
+EURL.US,D,20160105,000000,21.2175,21.3745,20.8767,21.3577,73173.281656253,0
+EURL.US,D,20160106,000000,20.0954,20.4668,19.9749,20.288,58856.30785774,0
+EURL.US,D,20160107,000000,19.234,19.7388,19.1402,19.3664,42382.980347529,0
+EURL.US,D,20160108,000000,19.6736,19.6736,18.5989,18.5989,70979.470157075,0
+EURL.US,D,20160111,000000,19.2162,19.234,18.4142,18.834,33539.905384298,0
+EURL.US,D,20160112,000000,19.4306,19.477,18.7945,19.318,44432.022559959,0
+EURL.US,D,20160113,000000,19.5906,19.5906,18.1307,18.2443,89192.053853529,0
+EURL.US,D,20160114,000000,18.3559,19.1036,18.0279,18.8784,83672.59824969,0
+EURL.US,D,20160115,000000,17.1666,17.3632,16.5404,16.8288,62424.921394705,0
+EURL.US,D,20160119,000000,17.4195,17.5034,16.7853,17.1755,42437.648469797,0
+EURL.US,D,20160120,000000,16.2974,16.3793,15.2019,16.0534,53231.565499903,0
+EURL.US,D,20160121,000000,16.0356,16.727,15.6514,16.5601,115246.47597759,0
+EURL.US,D,20160122,000000,17.8215,17.9983,17.5222,17.8669,114787.87117412,0
+EURL.US,D,20160125,000000,17.457,17.6536,17.1755,17.2041,47989.499997944,0
+EURL.US,D,20160126,000000,17.5222,18.2719,17.5222,18.2719,30831.808586743,0
+EURL.US,D,20160127,000000,18.0457,18.5515,17.6141,17.7375,15761.629548087,0
+EURL.US,D,20160128,000000,18.2887,18.3114,17.6141,17.9163,12950.270741803,0
+EURL.US,D,20160129,000000,17.9894,18.755,17.9795,18.755,38737.426490334,0
+EURL.US,D,20160201,000000,18.3371,18.8972,18.2344,18.7875,13809.775108579,0
+EURL.US,D,20160202,000000,17.6951,17.6951,17.1202,17.2338,23731.026927659,0
+EURL.US,D,20160203,000000,17.4945,18.0329,16.8762,18.021,25927.875544741,0
+EURL.US,D,20160204,000000,17.6141,18.1406,17.5706,18.0191,16025.858805718,0
+EURL.US,D,20160205,000000,17.8393,17.8393,17.0975,17.1202,12287.16666614,0
+EURL.US,D,20160208,000000,15.9497,15.9497,15.3965,15.7738,47845.743083831,0
+EURL.US,D,20160209,000000,14.8927,15.6514,14.8394,15.4044,37634.952691255,0
+EURL.US,D,20160210,000000,15.8203,16.1166,15.6237,15.6237,15031.708878541,0
+EURL.US,D,20160211,000000,14.9965,15.2227,14.6962,15.0616,37028.54148313,0
+EURL.US,D,20160212,000000,15.2948,15.8203,15.2306,15.8114,18343.179766317,0
+EURL.US,D,20160216,000000,16.5789,16.6055,16.0919,16.57,37362.624452548,0
+EURL.US,D,20160217,000000,17.1755,17.7583,17.1399,17.6338,48245.630274498,0
+EURL.US,D,20160218,000000,17.8492,17.8492,17.3256,17.3642,22019.10480255,0
+EURL.US,D,20160219,000000,16.9888,17.3543,16.8387,17.3533,29143.17103223,0
+EURL.US,D,20160222,000000,17.3167,17.701,17.3167,17.5904,32227.870449856,0
+EURL.US,D,20160223,000000,17.3355,17.3642,16.7083,16.727,12494.703056233,0
+EURL.US,D,20160224,000000,15.838,16.491,15.595,16.4663,51085.335514551,0
+EURL.US,D,20160225,000000,16.7172,17.1488,16.6055,17.1488,26475.569140059,0
+EURL.US,D,20160226,000000,17.4373,17.4373,16.896,16.9789,55627.851526001,0
+EURL.US,D,20160229,000000,16.9602,17.2278,16.7853,16.7853,12194.028383757,0
+EURL.US,D,20160301,000000,17.5904,18.186,17.4669,18.1504,86109.379181172,0
+EURL.US,D,20160302,000000,17.9065,18.2719,17.7099,18.2719,26670.957058537,0
+EURL.US,D,20160303,000000,18.3371,18.8221,18.2887,18.8122,75998.813679422,0
+EURL.US,D,20160304,000000,19.0108,19.3377,18.991,19.0839,37552.950507852,0
+EURL.US,D,20160307,000000,18.4092,19.2676,18.4092,19.0947,35464.425762673,0
+EURL.US,D,20160308,000000,18.831,18.8498,18.4576,18.4576,9954.6601160218,0
+EURL.US,D,20160309,000000,18.755,18.8034,18.6028,18.6641,21624.279475056,0
+EURL.US,D,20160310,000000,19.234,19.6183,18.2443,18.7243,170819.65938133,0
+EURL.US,D,20160311,000000,19.7575,20.2504,19.6933,20.1339,111646.47888896,0
+EURL.US,D,20160314,000000,20.124,20.2416,19.9265,20.0687,27603.352255004,0
+EURL.US,D,20160315,000000,19.5422,19.5807,19.4029,19.5709,18856.45269206,0
+EURL.US,D,20160316,000000,19.2162,20.2179,19.1965,20.1625,39288.157203557,0
+EURL.US,D,20160317,000000,20.206,20.8629,20.1043,20.7769,36712.681221134,0
+EURL.US,D,20160318,000000,20.8352,20.9379,20.6169,20.7117,31690.300580884,0
+EURL.US,D,20160321,000000,20.5171,20.5833,20.3473,20.4401,15793.01309976,0
+EURL.US,D,20160322,000000,19.7674,20.2801,19.6291,20.0964,33189.624452726,0
+EURL.US,D,20160323,000000,20.1438,20.1438,19.6272,19.6637,22570.847888407,0
+EURL.US,D,20160324,000000,18.9258,19.234,18.8498,19.234,67124.355164518,0
+EURL.US,D,20160328,000000,19.5047,19.5136,19.3121,19.4592,16511.797670326,0
+EURL.US,D,20160329,000000,19.1738,20.2524,19.1738,20.2445,29965.217611525,0
+EURL.US,D,20160330,000000,20.9093,21.1849,20.7868,20.8451,43417.62518009,0
+EURL.US,D,20160331,000000,20.7029,20.7799,20.4757,20.5142,23999.305675828,0
+EURL.US,D,20160401,000000,19.2923,19.966,19.1965,19.9166,12959.382095515,0
+EURL.US,D,20160404,000000,20.1645,20.2346,19.884,19.9353,13916.074235212,0
+EURL.US,D,20160405,000000,18.9535,19.0315,18.7846,18.8221,38210.992720342,0
+EURL.US,D,20160406,000000,18.9703,19.5709,18.9703,19.5521,18605.384278679,0
+EURL.US,D,20160407,000000,19.1155,19.1155,18.5139,18.6443,17294.361716872,0
+EURL.US,D,20160408,000000,19.5521,19.6953,19.4029,19.4503,65156.302762856,0
+EURL.US,D,20160411,000000,20.0213,20.2524,19.6736,19.6835,54781.508003475,0
+EURL.US,D,20160412,000000,19.964,20.3532,19.8879,20.2811,39587.819503398,0
+EURL.US,D,20160413,000000,20.9291,21.1236,20.8402,21.0407,43291.078600765,0
+EURL.US,D,20160414,000000,21.1513,21.1888,21.0871,21.1434,4665.0131002368,0
+EURL.US,D,20160415,000000,20.9735,21.1236,20.9646,20.9834,40286.356621272,0
+EURL.US,D,20160418,000000,20.8352,21.5454,20.8352,21.4605,31512.122997194,0
+EURL.US,D,20160419,000000,22.4245,22.7614,22.4245,22.7041,56829.537843271,0
+EURL.US,D,20160420,000000,22.6675,22.8246,22.4157,22.5944,20166.462881232,0
+EURL.US,D,20160421,000000,22.5184,22.5184,22.0038,22.0788,33744.404656487,0
+EURL.US,D,20160422,000000,21.8457,21.9939,21.6482,21.9089,41933.486897767,0
+EURL.US,D,20160425,000000,21.7054,21.7124,21.5938,21.6837,4276.2620085504,0
+EURL.US,D,20160426,000000,22.1341,22.2191,21.984,21.9939,31699.411934595,0
+EURL.US,D,20160427,000000,22.2705,22.547,22.1707,22.472,11216.076418733,0
+EURL.US,D,20160428,000000,22.228,22.5184,22.0038,22.0117,10550.947597801,0
+EURL.US,D,20160429,000000,22.1154,22.2566,21.7213,21.8991,19601.558951125,0
+EURL.US,D,20160502,000000,22.3307,22.4443,22.1914,22.4147,2539.0305675768,0
+EURL.US,D,20160503,000000,21.6027,21.6027,21.1335,21.1513,19148.016010824,0
+EURL.US,D,20160504,000000,20.6169,20.6169,20.206,20.3423,7580.6462878848,0
+EURL.US,D,20160505,000000,20.1615,20.2346,19.9452,19.9452,8762.085152463,0
+EURL.US,D,20160506,000000,19.8553,20.2524,19.8553,20.2524,3215.2954874896,0
+EURL.US,D,20160509,000000,20.2495,20.2998,20.1141,20.1536,21162.637553678,0
+EURL.US,D,20160510,000000,20.5636,20.7414,20.5478,20.7206,10726.088063587,0
+EURL.US,D,20160511,000000,20.4263,20.693,20.3729,20.5991,8436.1011641218,0
+EURL.US,D,20160512,000000,20.5833,20.5952,20.0213,20.366,18701.559678966,0
+EURL.US,D,20160513,000000,20.0124,20.0687,19.477,19.5807,7063.3238716042,0
+EURL.US,D,20160516,000000,19.7487,20.3285,19.7487,20.2712,15707.973798454,0
+EURL.US,D,20160517,000000,20.1438,20.2524,19.8069,19.8731,9431.2634639336,0
+EURL.US,D,20160518,000000,20.124,20.5636,19.7971,20.0302,34922.806403162,0
+EURL.US,D,20160519,000000,19.72,19.72,19.5225,19.5709,37258.350071184,0
+EURL.US,D,20160520,000000,20.0687,20.2435,20.0489,20.1141,55519.527654099,0
+EURL.US,D,20160523,000000,20.0203,20.1141,19.9265,20.1141,5872.7736533146,0
+EURL.US,D,20160524,000000,20.5833,21.2165,20.5833,21.1138,19466.913390723,0
+EURL.US,D,20160525,000000,21.7311,21.8763,21.6116,21.8358,22252.962881143,0
+EURL.US,D,20160526,000000,22.2191,22.2191,21.9366,22.0225,9925.3013096184,0
+EURL.US,D,20160527,000000,21.9642,21.9899,21.8645,21.8645,4266.1382822044,0
+EURL.US,D,20160531,000000,21.984,22.1707,21.255,21.34,10191.555312518,0
+EURL.US,D,20160601,000000,21.012,21.3657,21.012,21.339,2906.5218339366,0
+EURL.US,D,20160602,000000,21.1711,21.4674,21.1632,21.4674,4008.995633016,0
+EURL.US,D,20160603,000000,21.5839,21.8991,21.496,21.8991,9410.003638607,0
+EURL.US,D,20160606,000000,22.0699,22.2003,22.0038,22.1608,12714.387917941,0
+EURL.US,D,20160607,000000,22.6033,22.7614,22.5085,22.5085,20813.368994741,0
+EURL.US,D,20160608,000000,22.6093,22.7999,22.5381,22.6122,15356.680494247,0
+EURL.US,D,20160609,000000,21.6393,21.8911,21.5178,21.6956,37595.470158506,0
+EURL.US,D,20160610,000000,20.1991,20.1991,19.3101,19.4681,55300.855165025,0
+EURL.US,D,20160613,000000,18.5712,19.1036,18.3944,18.4873,44149.570594906,0
+EURL.US,D,20160614,000000,17.858,17.9608,17.2427,17.457,57069.470157671,0
+EURL.US,D,20160615,000000,17.9262,18.2344,17.7277,17.7474,61771.941045388,0
+EURL.US,D,20160616,000000,17.1488,18.1119,16.653,18.103,151063.20741711,0
+EURL.US,D,20160617,000000,18.429,19.0582,18.3559,18.991,87727.150651263,0
+EURL.US,D,20160620,000000,21.0021,21.0219,20.5349,20.5349,151201.90246805,0
+EURL.US,D,20160621,000000,20.8994,21.5079,20.6456,21.1236,51126.842792569,0
+EURL.US,D,20160622,000000,21.3943,21.7598,21.1553,21.1977,110215.99635627,0
+EURL.US,D,20160623,000000,22.5283,23.3037,22.0788,23.1446,189882.63609085,0
+EURL.US,D,20160624,000000,16.1462,17.4471,15.3521,15.6316,1383513.5043075,0
+EURL.US,D,20160627,000000,14.4077,14.4176,13.5464,14.1351,662566.50579403,0
+EURL.US,D,20160628,000000,15.3333,15.4637,14.9026,15.4637,364159.54801933,0
+EURL.US,D,20160629,000000,16.2974,16.6806,16.1373,16.3892,279460.40391816,0
+EURL.US,D,20160630,000000,16.6431,17.4738,16.5789,17.4047,246926.79693265,0
+EURL.US,D,20160701,000000,17.6062,17.6822,17.4866,17.5222,175954.41338402,0
+EURL.US,D,20160705,000000,16.7172,16.7172,15.7738,15.9269,156562.41556826,0
+EURL.US,D,20160706,000000,15.2306,15.8015,14.9579,15.7738,201433.80785163,0
+EURL.US,D,20160707,000000,15.9882,16.1097,15.3965,15.6039,86096.218336922,0
+EURL.US,D,20160708,000000,16.2322,16.3714,16.165,16.324,158377.59970209,0
+EURL.US,D,20160711,000000,17.0076,17.2427,16.9789,17.0629,183575.55457729,0
+EURL.US,D,20160712,000000,17.858,18.0882,17.7741,17.8215,139924.0713186,0
+EURL.US,D,20160713,000000,18.0536,18.1998,17.7929,17.8215,121882.5785974,0
+EURL.US,D,20160714,000000,18.3272,18.5238,18.2798,18.3272,69171.37263168,0
+EURL.US,D,20160715,000000,18.1406,18.1406,17.8669,17.9993,58235.72343273,0
+EURL.US,D,20160718,000000,17.9894,18.3905,17.9163,18.1307,44713.462152378,0
+EURL.US,D,20160719,000000,17.8867,17.8867,17.5716,17.7277,26462.408295809,0
+EURL.US,D,20160720,000000,18.0931,18.2788,17.942,18.186,46020.435223647,0
+EURL.US,D,20160721,000000,18.0092,18.3371,17.942,18.0279,35545.415573441,0
+EURL.US,D,20160722,000000,18.1119,18.1504,17.942,18.0536,18705.609169504,0
+EURL.US,D,20160725,000000,18.1307,18.1573,17.942,18.0931,18852.403201521,0
+EURL.US,D,20160726,000000,18.2541,18.3826,18.0931,18.2798,32405.035660911,0
+EURL.US,D,20160727,000000,18.6937,18.7708,18.2561,18.6641,35133.379911158,0
+EURL.US,D,20160728,000000,18.674,18.7619,18.4675,18.6838,15260.50509396,0
+EURL.US,D,20160729,000000,18.9071,19.2755,18.9071,19.1866,25834.737262357,0
+EURL.US,D,20160801,000000,18.8685,18.9624,18.5613,18.6344,38249.462880457,0
+EURL.US,D,20160802,000000,18.7372,18.7372,18.3371,18.5139,74729.298395634,0
+EURL.US,D,20160803,000000,18.1959,18.2621,18.0368,18.2344,23626.752546295,0
+EURL.US,D,20160804,000000,18.4774,18.5505,18.2048,18.4576,32958.803492038,0
+EURL.US,D,20160805,000000,18.59,18.755,18.4586,18.7204,58453.383549169,0
+EURL.US,D,20160808,000000,18.6443,18.7638,18.6443,18.755,20707.069868108,0
+EURL.US,D,20160809,000000,18.8784,19.4424,18.8784,19.2903,30867.241628954,0
+EURL.US,D,20160810,000000,19.6094,19.7338,19.4948,19.5452,77734.020375126,0
+EURL.US,D,20160811,000000,19.8415,20.1892,19.8415,20.0401,46686.576417214,0
+EURL.US,D,20160812,000000,20.2998,20.2998,19.8978,19.9739,24191.656476402,0
+EURL.US,D,20160815,000000,20.1339,20.2821,20.0954,20.1339,24315.165937823,0
+EURL.US,D,20160816,000000,20.1339,20.3235,20.124,20.124,30906.724161703,0
+EURL.US,D,20160817,000000,19.9353,20.1052,19.5709,20.0401,39099.855893521,0
+EURL.US,D,20160818,000000,20.1892,20.4974,20.1141,20.4796,103367.2954832,0
+EURL.US,D,20160819,000000,19.7575,20.0302,19.6361,19.9551,45499.063316828,0
+EURL.US,D,20160822,000000,19.6835,20.0954,19.6094,19.9828,44554.519648746,0
+EURL.US,D,20160823,000000,20.4124,20.5833,20.2811,20.2811,83852.800578649,0
+EURL.US,D,20160824,000000,20.2909,20.4401,20.1052,20.1052,28904.251090465,0
+EURL.US,D,20160825,000000,19.9166,20.0371,19.8168,19.8168,8709.4417754638,0
+EURL.US,D,20160826,000000,19.9739,20.5912,19.2992,19.3763,120489.55385219,0
+EURL.US,D,20160829,000000,19.2637,19.7279,19.2637,19.7279,3251.7409023352,0
+EURL.US,D,20160830,000000,19.8978,19.9166,19.562,19.6272,6135.9905383106,0
+EURL.US,D,20160831,000000,19.477,19.5225,19.4207,19.5047,4152.7525471292,0
+EURL.US,D,20160901,000000,19.7773,19.962,19.6983,19.9551,54804.792574071,0
+EURL.US,D,20160902,000000,20.5171,20.8629,20.4184,20.7503,44655.756912206,0
+EURL.US,D,20160906,000000,20.9034,21.1612,20.854,21.097,53273.072777921,0
+EURL.US,D,20160907,000000,21.1513,21.2688,21.0772,21.1335,27895.927946403,0
+EURL.US,D,20160908,000000,21.2264,21.3054,20.9933,21.097,21393.458514367,0
+EURL.US,D,20160909,000000,20.45,20.45,19.7487,19.8376,146721.14118731,0
+EURL.US,D,20160912,000000,19.1214,20.3097,19.1214,20.2811,66258.776561935,0
+EURL.US,D,20160913,000000,19.3476,19.6617,18.9071,19.1214,45534.496359039,0
+EURL.US,D,20160914,000000,19.0661,19.2716,18.991,19.0582,6244.3144102128,0
+EURL.US,D,20160915,000000,19.0345,19.6193,18.9258,19.5323,31662.96651975,0
+EURL.US,D,20160916,000000,18.7846,18.7846,18.4487,18.5712,74173.505819238,0
+EURL.US,D,20160919,000000,19.0582,19.2439,18.8784,18.9535,62135.38282121,0
+EURL.US,D,20160920,000000,19.2903,19.3358,19.0849,19.1036,20802.232895761,0
+EURL.US,D,20160921,000000,19.4306,19.8603,19.1451,19.8069,36069.824598163,0
+EURL.US,D,20160922,000000,20.5735,20.8718,20.4223,20.4984,118821.16375037,0
+EURL.US,D,20160923,000000,19.9265,20.1339,19.9265,19.9926,36504.132458407,0
+EURL.US,D,20160926,000000,19.3575,19.5225,19.2933,19.3575,50187.36098766,0
+EURL.US,D,20160927,000000,18.8784,19.4405,18.7115,19.4029,52848.888644024,0
+EURL.US,D,20160928,000000,19.7388,20.0331,19.3279,20.0114,43705.139008317,0
+EURL.US,D,20160929,000000,20.0203,20.0203,19.0493,19.1382,59809.962879533,0
+EURL.US,D,20160930,000000,19.4948,19.9077,19.3664,19.8504,55648.098978693,0
+EURL.US,D,20161003,000000,19.8168,19.8168,19.5323,19.6489,9751.1732164672,0
+EURL.US,D,20161004,000000,19.8879,20.0904,19.5136,19.7121,95829.168845967,0
+EURL.US,D,20161005,000000,19.8415,19.9837,19.8168,19.8978,74529.860986617,0
+EURL.US,D,20161006,000000,19.6548,19.6548,19.395,19.5136,27701.55240056,0
+EURL.US,D,20161007,000000,19.1866,19.1866,18.6167,18.9713,76775.30349016,0
+EURL.US,D,20161010,000000,19.1036,19.1501,19.0671,19.1036,14074.004366209,0
+EURL.US,D,20161011,000000,18.8685,18.8972,18.0734,18.2048,77475.865353303,0
+EURL.US,D,20161012,000000,18.1119,18.2344,17.8768,17.9795,30413.698688653,0
+EURL.US,D,20161013,000000,17.2525,17.939,17.1972,17.8264,20480.298397958,0
+EURL.US,D,20161014,000000,18.3085,18.3085,17.942,17.945,22115.280202837,0
+EURL.US,D,20161017,000000,17.7178,17.7375,17.6753,17.7178,6014.5058221586,0
+EURL.US,D,20161018,000000,18.3085,18.4942,18.2443,18.3826,16432.832604827,0
+EURL.US,D,20161019,000000,18.3826,18.5238,18.3826,18.4576,8846.1120811348,0
+EURL.US,D,20161020,000000,18.2443,18.5416,18.2107,18.4586,8443.187772564,0
+EURL.US,D,20161021,000000,18.1119,18.2986,17.9795,18.2986,29848.794758546,0
+EURL.US,D,20161024,000000,18.4487,18.4487,18.103,18.1959,29334.50946017,0
+EURL.US,D,20161025,000000,17.9351,18.0457,17.7929,17.9726,20502.570595919,0
+EURL.US,D,20161026,000000,17.7741,17.858,17.6239,17.7375,10445.660843803,0
+EURL.US,D,20161027,000000,17.7741,17.942,17.7741,17.8877,3054.3282385882,0
+EURL.US,D,20161028,000000,17.7168,17.8768,17.6437,17.7652,7901.568413053,0
+EURL.US,D,20161031,000000,17.6239,17.701,17.4669,17.6733,9926.313682253,0
+EURL.US,D,20161101,000000,17.7929,17.8205,17.4096,17.4768,5662.2001453178,0
+EURL.US,D,20161102,000000,17.3997,17.4768,17.0826,17.1488,8607.1921393692,0
+EURL.US,D,20161103,000000,17.2437,17.2782,17.0016,17.0728,12387.391556966,0
+EURL.US,D,20161104,000000,16.7952,16.9147,16.5976,16.6055,63359.341336441,0
+EURL.US,D,20161107,000000,17.0826,17.3256,17.0826,17.3256,62743.818774604,0
+EURL.US,D,20161108,000000,17.2871,17.5904,17.2041,17.457,27870.618630538,0
+EURL.US,D,20161109,000000,16.9503,17.9351,16.9503,17.7277,75157.532020069,0
+EURL.US,D,20161110,000000,17.4471,17.6635,17.1113,17.4669,46007.274379397,0
+EURL.US,D,20161111,000000,17.1014,17.1014,16.7754,16.9888,29300.088790593,0
+EURL.US,D,20161114,000000,16.5976,16.5976,16.3438,16.5206,15235.195778095,0
+EURL.US,D,20161115,000000,16.3438,16.8485,16.3438,16.8387,21317.530566772,0
+EURL.US,D,20161116,000000,16.3981,16.4544,16.2233,16.3062,8811.6914115584,0
+EURL.US,D,20161117,000000,16.3843,16.5601,16.3843,16.5404,5898.0829691796,0
+EURL.US,D,20161118,000000,16.2499,16.2499,15.9595,16.0287,19457.802037012,0
+EURL.US,D,20161121,000000,16.1551,16.4277,16.1551,16.4277,26366.232895522,0
+EURL.US,D,20161122,000000,16.5008,16.5206,16.2776,16.491,8068.609897762,0
+EURL.US,D,20161123,000000,15.9032,16.1551,15.7709,16.1551,109204.6360943,0
+EURL.US,D,20161125,000000,16.3892,16.5206,16.3892,16.5206,5936.5531292944,0
+EURL.US,D,20161128,000000,16.2677,16.2677,15.9398,16.0168,13537.446869871,0
+EURL.US,D,20161129,000000,16.0079,16.3892,16.0079,16.2974,11072.31950462,0
+EURL.US,D,20161130,000000,16.5601,16.5601,16.2914,16.3537,14825.184861082,0
+EURL.US,D,20161201,000000,16.2233,16.324,16.1304,16.246,36878.710333209,0
+EURL.US,D,20161202,000000,16.3635,16.5265,16.2499,16.3833,37051.826053725,0
+EURL.US,D,20161205,000000,16.9503,17.1627,16.8495,17.1301,86986.093882736,0
+EURL.US,D,20161206,000000,17.1301,17.6536,17.1301,17.5706,79646.392281886,0
+EURL.US,D,20161207,000000,17.784,18.4191,17.7277,18.2986,80948.303489981,0
+EURL.US,D,20161208,000000,18.1208,18.1504,17.7929,17.9509,50046.641191451,0
+EURL.US,D,20161209,000000,18.1593,18.2541,17.9707,18.2541,30080.62809187,0
+EURL.US,D,20161212,000000,18.1317,18.2887,18.0457,18.1593,14052.744540883,0
+EURL.US,D,20161213,000000,18.5515,18.9387,18.5515,18.831,23987.157204212,0
+EURL.US,D,20161214,000000,18.6167,18.8478,17.8966,17.8966,7530.0276561548,0
+EURL.US,D,20161215,000000,17.8136,17.9341,17.7099,17.8768,29274.779474728,0
+EURL.US,D,20161216,000000,18.0536,18.2443,18.0072,18.0931,2599.7729256528,0
+EURL.US,D,20161219,000000,18.1198,18.1732,18.0418,18.0418,3319.5698688534,0
+EURL.US,D,20161220,000000,17.9795,18.1119,17.9795,18.0635,8793.4687041356,0
+EURL.US,D,20161221,000000,18.1504,18.2779,18.1406,18.1959,9181.2074231874,0
+EURL.US,D,20161222,000000,18.2828,18.3272,18.0931,18.0931,5336.2161569766,0
+EURL.US,D,20161223,000000,18.2887,18.3272,18.1455,18.2798,10938.686316853,0
+EURL.US,D,20161227,000000,18.4962,18.4962,18.3648,18.3826,9453.5356618948,0
+EURL.US,D,20161228,000000,18.2443,18.2443,17.9608,18.0191,22222.591702105,0
+EURL.US,D,20161229,000000,18.2245,18.4774,18.2245,18.4092,71041.224887786,0
+EURL.US,D,20161230,000000,18.9713,19.0207,18.5811,18.6937,23848.462153272,0
+EURL.US,D,20170103,000000,18.7026,18.9535,18.7026,18.916,48623.245267203,0
+EURL.US,D,20170104,000000,19.0947,19.2992,18.9723,19.2814,26107.065501065,0
+EURL.US,D,20170105,000000,19.4306,19.9828,19.4306,19.9077,28643.058950738,0
+EURL.US,D,20170106,000000,19.6933,19.72,19.5373,19.644,19742.278747335,0
+EURL.US,D,20170109,000000,19.3476,19.4503,19.1036,19.3852,20740.47816505,0
+EURL.US,D,20170110,000000,19.3852,19.5906,19.3802,19.4207,21186.934496909,0
+EURL.US,D,20170111,000000,19.2814,19.7062,19.1125,19.7062,5341.2780201496,0
+EURL.US,D,20170112,000000,19.9551,19.9551,19.6835,19.7773,6583.4592428038,0
+EURL.US,D,20170113,000000,19.8326,20.0401,19.8326,19.9739,6137.0029109452,0
+EURL.US,D,20170117,000000,19.9353,20.0726,19.8879,19.9828,13912.024744673,0
+EURL.US,D,20170118,000000,19.7575,19.8879,19.6637,19.7674,12007.751818991,0
+EURL.US,D,20170119,000000,19.5225,19.6361,19.4415,19.6272,7782.1084421702,0
+EURL.US,D,20170120,000000,19.7872,19.8879,19.7674,19.8603,5641.9526926258,0
+EURL.US,D,20170123,000000,19.8603,20.1912,19.8198,20.1339,10055.897379482,0
+EURL.US,D,20170124,000000,20.1141,20.3364,20.1052,20.2909,45802.775107208,0
+EURL.US,D,20170125,000000,20.6367,20.9636,20.6367,20.9518,44041.246723004,0
+EURL.US,D,20170126,000000,20.8352,20.8352,20.5083,20.6357,23348.35007178,0
+EURL.US,D,20170127,000000,20.5735,20.608,20.5231,20.5833,4557.7016009692,0
+EURL.US,D,20170130,000000,20.0687,20.0855,19.7773,20.0855,20101.671032618,0
+EURL.US,D,20170131,000000,20.2248,20.3561,20.1536,20.3285,19708.870450393,0
+EURL.US,D,20170201,000000,20.7117,20.7117,20.3473,20.5636,21443.064773463,0
+EURL.US,D,20170202,000000,20.6752,20.6752,20.3571,20.4885,17359.153565486,0
+EURL.US,D,20170203,000000,20.6475,20.7967,20.5902,20.7019,17566.689955579,0
+EURL.US,D,20170206,000000,19.964,20.1882,19.8978,20.124,49504.009459305,0
+EURL.US,D,20170207,000000,20.0687,20.1141,19.9926,20.1141,29839.683404835,0
+EURL.US,D,20170208,000000,20.1141,20.2346,19.8415,20.2149,45665.092428902,0
+EURL.US,D,20170209,000000,20.3947,20.5379,20.3571,20.45,12440.034933965,0
+EURL.US,D,20170210,000000,20.2909,20.4984,20.2524,20.4697,21556.450508538,0
+EURL.US,D,20170213,000000,20.8816,20.8816,20.6535,20.6752,24268.596796631,0
+EURL.US,D,20170214,000000,20.6209,20.7009,20.4016,20.6732,16206.061134677,0
+EURL.US,D,20170215,000000,20.5636,20.9508,20.5231,20.9508,30924.946869126,0
+EURL.US,D,20170216,000000,21.1711,21.2007,20.9933,21.176,39066.447596579,0
+EURL.US,D,20170217,000000,20.8016,20.9646,20.7266,20.9646,18307.746724106,0
+EURL.US,D,20170221,000000,20.7868,20.9834,20.768,20.9735,17713.483987596,0
+EURL.US,D,20170222,000000,20.7216,20.9933,20.5409,20.9933,80308.483984914,0
+EURL.US,D,20170223,000000,21.0772,21.1612,20.9646,21.0407,9933.4002906952,0
+EURL.US,D,20170224,000000,20.3749,20.5507,20.3374,20.5171,13874.566957193,0
+EURL.US,D,20170227,000000,20.4697,20.6653,20.4697,20.6554,24989.406112466,0
+EURL.US,D,20170228,000000,20.5912,20.8066,20.5833,20.611,8610.229257273,0
+EURL.US,D,20170301,000000,21.1335,21.4141,21.0288,21.3311,22338.002182449,0
+EURL.US,D,20170302,000000,21.1898,21.1908,20.9468,20.9933,10683.568412934,0
+EURL.US,D,20170303,000000,21.2521,21.583,21.1069,21.5178,10199.654293595,0
+EURL.US,D,20170306,000000,21.3745,21.3745,21.0407,21.2076,6825.4163024732,0
+EURL.US,D,20170307,000000,20.9567,20.9587,20.7503,20.8629,9861.5218336386,0
+EURL.US,D,20170308,000000,20.8629,20.9834,20.6268,20.6268,62657.767100663,0
+EURL.US,D,20170309,000000,20.8629,21.1138,20.8629,21.0585,17544.417757618,0
+EURL.US,D,20170310,000000,21.3745,21.658,21.3745,21.658,73011.302034717,0
+EURL.US,D,20170313,000000,21.7222,21.8734,21.7222,21.8734,14643.970159489,0
+EURL.US,D,20170314,000000,21.498,21.498,21.3271,21.3745,21366.124453233,0
+EURL.US,D,20170315,000000,21.3844,22.304,21.3844,22.2744,18152.853711013,0
+EURL.US,D,20170316,000000,22.7327,23.0054,22.6399,22.9777,43403.451963206,0
+EURL.US,D,20170317,000000,23.0992,23.2385,22.8918,23.0143,31149.693594007,0
+EURL.US,D,20170320,000000,23.0192,23.1822,22.869,22.8918,13385.590974681,0
+EURL.US,D,20170321,000000,23.3787,23.6267,22.713,22.7229,34992.660114949,0
+EURL.US,D,20170322,000000,22.5846,22.7416,22.4147,22.7229,35124.268557447,0
+EURL.US,D,20170323,000000,22.713,23.1081,22.713,22.9283,33174.438863207,0
+EURL.US,D,20170324,000000,23.0054,23.1921,22.9678,23.0893,12157.582968911,0
+EURL.US,D,20170327,000000,23.2009,23.4578,23.0508,23.3521,63191.287479097,0
+EURL.US,D,20170328,000000,23.4538,23.6198,23.3254,23.4914,97983.497812396,0
+EURL.US,D,20170329,000000,23.1634,23.3708,22.8246,23.3521,36619.542938751,0
+EURL.US,D,20170330,000000,23.3876,23.4064,23.1446,23.1446,18345.204511587,0
+EURL.US,D,20170331,000000,23.1535,23.5486,23.0607,23.4064,11068.270014082,0
+EURL.US,D,20170403,000000,23.3135,23.3135,22.547,23.0409,23775.571323581,0
+EURL.US,D,20170404,000000,22.8523,23.1081,22.7515,23.1081,25771.970159012,0
+EURL.US,D,20170405,000000,23.1446,23.2424,22.7229,22.7821,36933.378455477,0
+EURL.US,D,20170406,000000,22.9955,23.0735,22.8671,22.9481,8240.713245644,0
+EURL.US,D,20170407,000000,22.79,22.952,22.7703,22.8621,8246.7874814516,0
+EURL.US,D,20170410,000000,22.7515,22.873,22.7515,22.79,13959.606258499,0
+EURL.US,D,20170411,000000,23.0241,23.2197,22.7614,23.1822,19944.753274255,0
+EURL.US,D,20170412,000000,23.2197,23.2572,22.9777,23.2286,9028.3391553628,0
+EURL.US,D,20170413,000000,22.8088,22.9876,22.7061,22.7614,14501.22561801,0
+EURL.US,D,20170417,000000,22.9777,23.1723,22.9777,23.1535,25297.167393385,0
+EURL.US,D,20170418,000000,22.7801,22.8918,22.4799,22.8918,13377.491993604,0
+EURL.US,D,20170419,000000,23.0992,23.0992,22.6498,22.6675,21753.863172285,0
+EURL.US,D,20170420,000000,23.2009,23.4064,23.2009,23.2197,25456.109897017,0
+EURL.US,D,20170421,000000,22.9481,23.0992,22.872,23.0992,39289.169576191,0
+EURL.US,D,20170424,000000,25.1745,25.6793,25.1745,25.6121,98928.041480477,0
+EURL.US,D,20170425,000000,26.0161,26.3164,25.9312,26.2492,85279.2336208,0
+EURL.US,D,20170426,000000,26.0359,26.2235,25.9608,25.9894,47720.20887714,0
+EURL.US,D,20170427,000000,26.1287,26.1633,25.7751,26.1287,39394.45633019,0
+EURL.US,D,20170428,000000,26.2581,26.2581,25.9894,25.9894,29586.590246185,0
+EURL.US,D,20170501,000000,26.1574,26.427,26.0438,26.2976,35366.225617116,0
+EURL.US,D,20170502,000000,26.5703,26.9328,26.5041,26.9328,60535.834058542,0
+EURL.US,D,20170503,000000,26.7184,26.8212,26.5001,26.7085,78868.890098513,0
+EURL.US,D,20170504,000000,27.2439,27.8415,27.153,27.8415,88569.44468325,0
+EURL.US,D,20170505,000000,28.045,28.9449,27.9354,28.9449,191734.26563953,0
+EURL.US,D,20170508,000000,28.123,28.123,27.7368,27.9601,124244.44395392,0
+EURL.US,D,20170509,000000,28.0648,28.0756,27.7003,27.8662,85716.578598947,0
+EURL.US,D,20170510,000000,28.0302,28.0371,27.8129,28.0371,48579.713243916,0
+EURL.US,D,20170511,000000,27.7566,27.8129,27.4405,27.8129,90770.342790871,0
+EURL.US,D,20170512,000000,27.9067,28.4411,27.9067,28.4411,51574.311497062,0
+EURL.US,D,20170515,000000,28.7394,28.9785,28.6347,28.9617,98872.360985574,0
+EURL.US,D,20170516,000000,29.582,29.7786,29.4951,29.7203,148708.42866903,0
+EURL.US,D,20170517,000000,29.3834,29.3834,28.5428,28.5428,175576.79839131,0
+EURL.US,D,20170518,000000,28.0845,28.6634,28.0845,28.5794,104486.97961707,0
+EURL.US,D,20170519,000000,29.3301,29.7983,29.3301,29.6946,74418.499996811,0
+EURL.US,D,20170522,000000,30.1786,30.2468,29.8882,30.0216,171057.56695046,0
+EURL.US,D,20170523,000000,30.2655,30.2804,29.8428,29.9435,83436.715425828,0
+EURL.US,D,20170524,000000,29.8171,30.0966,29.5899,30.0482,52314.355892955,0
+EURL.US,D,20170525,000000,30.0779,30.2171,29.8912,30.0127,71527.163752394,0
+EURL.US,D,20170526,000000,29.504,29.6097,29.2718,29.5988,76287.339880283,0
+EURL.US,D,20170530,000000,29.2274,29.6116,28.8323,29.4595,47300.074233781,0
+EURL.US,D,20170531,000000,29.9435,30.2813,29.6847,29.7203,51650.239444657,0
+EURL.US,D,20170601,000000,30.0304,30.3495,29.9435,30.3357,39831.801308337,0
+EURL.US,D,20170602,000000,30.7614,30.9817,30.551,30.9185,146485.25836345,0
+EURL.US,D,20170605,000000,30.469,30.469,30.0393,30.3495,71907.815863003,0
+EURL.US,D,20170606,000000,29.8526,30.0018,29.5899,29.9929,90248.970884052,0
+EURL.US,D,20170607,000000,30.1519,30.2744,29.5237,30.0216,48802.435223528,0
+EURL.US,D,20170608,000000,29.5326,29.7302,29.3113,29.7302,83459.999996424,0
+EURL.US,D,20170609,000000,29.3202,29.5622,29.0012,29.3301,135811.81367686,0
+EURL.US,D,20170612,000000,29.0012,29.0743,28.5616,28.935,50375.662297696,0
+EURL.US,D,20170613,000000,29.3202,29.5899,29.2699,29.504,73994.315862914,0
+EURL.US,D,20170614,000000,30.0216,30.1618,29.178,29.4783,53249.788207325,0
+EURL.US,D,20170615,000000,27.8781,28.451,27.5808,28.3581,146790.9948991,0
+EURL.US,D,20170616,000000,28.935,29.3667,28.8994,29.3667,28436.534933279,0
+EURL.US,D,20170619,000000,29.7588,29.9356,29.5721,29.666,106985.51527926,0
+EURL.US,D,20170620,000000,29.4516,29.4516,28.4856,28.6831,71311.528381224,0
+EURL.US,D,20170621,000000,28.5231,28.8036,28.5142,28.7681,56670.595339639,0
+EURL.US,D,20170622,000000,28.5616,28.8145,28.5142,28.5962,30721.459969572,0
+EURL.US,D,20170623,000000,28.5794,29.0199,28.5142,28.935,55882.96942992,0
+EURL.US,D,20170626,000000,29.4862,29.6837,29.1128,29.1503,52916.717610542,0
+EURL.US,D,20170627,000000,29.2076,29.5721,29.1592,29.3667,56506.590972834,0
+EURL.US,D,20170628,000000,29.4783,30.1243,29.4783,30.068,79969.339152323,0
+EURL.US,D,20170629,000000,29.7302,29.7302,28.6732,28.9725,56786.005819983,0
+EURL.US,D,20170630,000000,29.2373,29.2373,28.533,29.1039,31315.722706082,0
+EURL.US,D,20170703,000000,28.5794,29.2797,28.5794,29.1424,41467.795485851,0
+EURL.US,D,20170705,000000,28.7681,29.095,28.7582,29.0466,19368.713245167,0
+EURL.US,D,20170706,000000,28.1665,29.0012,28.1665,28.7305,18243.967248127,0
+EURL.US,D,20170707,000000,28.6634,28.9962,28.4164,28.9261,26874.443958092,0
+EURL.US,D,20170710,000000,28.8905,29.1977,28.8905,29.1572,10405.165938419,0
+EURL.US,D,20170711,000000,28.7868,29.2718,28.5962,29.1582,16200.999271504,0
+EURL.US,D,20170712,000000,29.74,30.0779,29.7124,29.9356,70833.688497693,0
+EURL.US,D,20170713,000000,30.2171,30.3495,29.9356,30.3011,49392.648469499,0
+EURL.US,D,20170714,000000,30.5441,31.116,30.4028,31.0321,89291.26637172,0
+EURL.US,D,20170717,000000,30.9372,30.9817,30.7239,30.8355,47674.652108583,0
+EURL.US,D,20170718,000000,30.7713,30.8533,30.5164,30.8533,73320.07568827,0
+EURL.US,D,20170719,000000,30.8533,31.0874,30.7812,31.0597,22261.061862219,0
+EURL.US,D,20170720,000000,31.3956,31.5842,31.0676,31.5467,33156.216155785,0
+EURL.US,D,20170721,000000,31.0597,31.0597,30.4414,30.9471,79367.989807371,0
+EURL.US,D,20170724,000000,30.5164,30.713,30.1786,30.713,35991.871905299,0
+EURL.US,D,20170725,000000,31.359,31.442,30.7416,30.8266,96307.008729498,0
+EURL.US,D,20170726,000000,31.0972,31.6218,30.956,31.5003,24344.524744226,0
+EURL.US,D,20170727,000000,31.761,31.761,30.796,31.1802,68603.431583669,0
+EURL.US,D,20170728,000000,30.871,31.2,30.7041,31.0597,18594.248179698,0
+EURL.US,D,20170731,000000,31.4627,31.5931,31.0775,31.5921,89289.241626451,0
+EURL.US,D,20170801,000000,32.0702,32.3596,31.9329,32.0702,126760.1899509,0
+EURL.US,D,20170802,000000,32.1996,32.3112,31.844,32.1719,34398.397378439,0
+EURL.US,D,20170803,000000,32.331,32.4149,32.0416,32.2292,25561.396651015,0
+EURL.US,D,20170804,000000,32.3646,32.3972,32.0416,32.3507,41849.459969095,0
+EURL.US,D,20170807,000000,32.3596,32.4436,32.1749,32.3596,61946.069138539,0
+EURL.US,D,20170808,000000,32.3596,32.3685,31.6385,31.7798,43461.157203378,0
+EURL.US,D,20170809,000000,31.0874,31.761,30.9096,31.6761,45851.368993669,0
+EURL.US,D,20170810,000000,31.0597,31.0597,30.1608,30.2744,152861.18121616,0
+EURL.US,D,20170811,000000,30.0581,30.2487,29.8526,30.1697,40661.946868709,0
+EURL.US,D,20170814,000000,30.7318,31.0281,30.7278,30.7979,48082.638280327,0
+EURL.US,D,20170815,000000,30.6182,30.6666,30.2566,30.6666,13815.849344386,0
+EURL.US,D,20170816,000000,30.8434,31.2741,30.8434,31.116,47321.334059108,0
+EURL.US,D,20170817,000000,30.8622,30.9273,30.0393,30.0393,32845.417756962,0
+EURL.US,D,20170818,000000,29.983,30.311,29.7983,30.1727,30732.596068552,0
+EURL.US,D,20170821,000000,30.1144,30.3495,29.9356,30.1697,13395.714701027,0
+EURL.US,D,20170822,000000,30.3307,30.6863,30.3307,30.554,13598.189227947,0
+EURL.US,D,20170823,000000,30.4028,30.6962,30.3574,30.6765,50043.604073547,0
+EURL.US,D,20170824,000000,30.9837,30.9837,30.5164,30.5342,28408.188499511,0
+EURL.US,D,20170825,000000,30.8355,31.3669,30.8355,31.2543,24555.098252223,0
+EURL.US,D,20170828,000000,31.2178,31.3501,31.0972,31.1447,24049.924307558,0
+EURL.US,D,20170829,000000,30.6024,30.9273,30.1697,30.7812,17852.179038536,0
+EURL.US,D,20170830,000000,30.6873,30.7594,30.5737,30.6281,20277.823871038,0
+EURL.US,D,20170831,000000,30.8167,31.3956,30.8167,31.3956,25437.887189594,0
+EURL.US,D,20170901,000000,31.8736,31.8756,31.4528,31.5003,21939.127364417,0
+EURL.US,D,20170905,000000,31.4716,31.5003,30.6873,30.956,30083.665209774,0
+EURL.US,D,20170906,000000,31.4232,31.8341,31.3778,31.6109,14174.229257035,0
+EURL.US,D,20170907,000000,32.4436,32.6125,32.2767,32.492,43376.117902072,0
+EURL.US,D,20170908,000000,32.6688,32.7607,32.493,32.5572,22197.28238624,0
+EURL.US,D,20170911,000000,33.1736,33.4541,33.135,33.2684,41871.732167056,0
+EURL.US,D,20170912,000000,33.5094,33.6793,33.4679,33.6121,23603.467975699,0
+EURL.US,D,20170913,000000,33.4511,33.4896,32.9306,32.9592,118135.78747674,0
+EURL.US,D,20170914,000000,32.8555,33.3385,32.8555,33.3257,23759.373361427,0
+EURL.US,D,20170915,000000,33.3889,33.5371,33.2328,33.3988,16276.927219099,0
+EURL.US,D,20170918,000000,33.7919,33.9114,33.4175,33.6121,20951.051673047,0
+EURL.US,D,20170919,000000,33.9302,34.1376,33.865,34.11,42523.700143738,0
+EURL.US,D,20170920,000000,34.2502,34.3786,33.3158,33.8097,43292.0909734,0
+EURL.US,D,20170921,000000,33.6892,33.9203,33.5943,33.8472,22375.459969929,0
+EURL.US,D,20170922,000000,34.1663,34.3342,34.0112,34.0428,69978.233621456,0
+EURL.US,D,20170925,000000,33.7168,33.8364,33.1548,33.3059,32594.349343582,0
+EURL.US,D,20170926,000000,33.0975,33.0975,32.65,32.9592,48003.673214828,0
+EURL.US,D,20170927,000000,32.8288,33.2121,32.8288,33.0422,43851.933040334,0
+EURL.US,D,20170928,000000,33.1923,33.6309,33.1923,33.4709,27823.037116712,0
+EURL.US,D,20170929,000000,33.7642,34.4004,33.7504,34.3243,26664.882822729,0
+EURL.US,D,20171002,000000,33.8838,34.1426,33.7919,33.9974,31132.483259219,0
+EURL.US,D,20171003,000000,34.2255,34.4024,34.1979,34.3875,56632.125179524,0
+EURL.US,D,20171004,000000,34.2315,34.3065,34.1277,34.1465,23704.705239159,0
+EURL.US,D,20171005,000000,33.9687,34.1198,33.9015,34.0724,23976.021105232,0
+EURL.US,D,20171006,000000,33.6694,33.9588,33.4896,33.9588,30080.62809187,0
+EURL.US,D,20171009,000000,34.025,34.025,33.865,33.865,15142.057495712,0
+EURL.US,D,20171010,000000,34.4073,34.9397,34.3846,34.9219,40338.999998272,0
+EURL.US,D,20171011,000000,34.914,35.2133,34.8666,35.1471,15936.770013873,0
+EURL.US,D,20171012,000000,34.9881,35.2469,34.8212,35.0553,21946.213972859,0
+EURL.US,D,20171013,000000,35.4474,35.4474,35.1027,35.1452,24566.234351204,0
+EURL.US,D,20171016,000000,34.9881,35.0276,34.8182,34.8755,34768.925762702,0
+EURL.US,D,20171017,000000,34.5673,34.5673,34.2315,34.4172,25563.421396285,0
+EURL.US,D,20171018,000000,34.6424,34.914,34.5762,34.8755,20964.212517297,0
+EURL.US,D,20171019,000000,34.2878,34.6424,34.2878,34.5327,44353.057494461,0
+EURL.US,D,20171020,000000,34.5673,34.5673,34.2591,34.352,26802.565501035,0
+EURL.US,D,20171023,000000,34.3431,34.3579,33.9499,34.0063,48465.315136206,0
+EURL.US,D,20171024,000000,34.0151,34.1465,33.9598,33.9776,15309.098980421,0
+EURL.US,D,20171025,000000,34.2779,34.3154,33.5657,33.865,32292.662298471,0
+EURL.US,D,20171026,000000,34.0339,34.0339,33.6793,33.6793,20493.459242208,0
+EURL.US,D,20171027,000000,33.4363,33.6497,33.2308,33.4896,34788.16084276,0
+EURL.US,D,20171030,000000,33.7642,34.1376,33.7642,34.1198,45615.486169807,0
+EURL.US,D,20171031,000000,34.3431,34.7175,34.3342,34.5851,37912.342793135,0
+EURL.US,D,20171101,000000,34.9693,35.0266,34.5406,34.5406,27285.467247739,0
+EURL.US,D,20171102,000000,34.4814,34.756,34.3599,34.756,13730.81004308,0
+EURL.US,D,20171103,000000,34.6424,34.6424,34.2759,34.5584,76970.691408638,0
+EURL.US,D,20171106,000000,34.3431,34.7273,34.3431,34.7273,24283.78238615,0
+EURL.US,D,20171107,000000,33.7455,33.9104,33.5272,33.8324,60914.461423882,0
+EURL.US,D,20171108,000000,33.6111,33.9766,33.5578,33.865,18553.753274314,0
+EURL.US,D,20171109,000000,33.0244,33.1153,32.6036,33.1143,57217.276562323,0
+EURL.US,D,20171110,000000,33.0886,33.0886,32.7617,32.9592,23116.516738456,0
+EURL.US,D,20171113,000000,31.8262,32.3972,31.7512,32.3774,94648.742354023,0
+EURL.US,D,20171114,000000,32.4149,32.7992,32.248,32.6589,23710.779474967,0
+EURL.US,D,20171115,000000,32.1532,32.3823,31.9388,32.2095,29101.663754212,0
+EURL.US,D,20171116,000000,32.8288,32.9967,32.7873,32.9395,17727.657204481,0
+EURL.US,D,20171117,000000,32.7429,32.7794,32.4732,32.7202,15015.510916387,0
+EURL.US,D,20171120,000000,32.8831,33.0609,32.7903,32.7903,16146.331149235,0
+EURL.US,D,20171121,000000,33.381,33.5558,33.302,33.3158,36663.074962039,0
+EURL.US,D,20171122,000000,33.8472,33.9588,33.4165,33.7317,14219.786025592,0
+EURL.US,D,20171124,000000,34.5762,34.7184,34.5209,34.5762,43084.554583307,0
+EURL.US,D,20171127,000000,34.5505,34.5673,33.9302,33.9302,31321.796941889,0
+EURL.US,D,20171128,000000,34.352,34.6039,34.0922,34.5209,21416.743084963,0
+EURL.US,D,20171129,000000,34.6137,34.8024,34.025,34.1021,29686.81513701,0
+EURL.US,D,20171130,000000,34.7905,34.8182,34.2967,34.3154,35686.13536965,0
+EURL.US,D,20171201,000000,33.8927,34.11,33.461,33.9875,43115.938134979,0
+EURL.US,D,20171204,000000,34.4073,34.4073,33.784,33.8018,28115.612808111,0
+EURL.US,D,20171205,000000,33.4896,33.865,33.3079,33.4738,14315.961425879,0
+EURL.US,D,20171206,000000,33.0609,33.4086,33.0323,33.2684,21570.623725422,0
+EURL.US,D,20171207,000000,33.1834,33.7642,33.1834,33.4511,21272.98617085,0
+EURL.US,D,20171208,000000,33.865,34.1198,33.6842,33.9974,13461.518922276,0
+EURL.US,D,20171211,000000,34.0063,34.2216,34.0063,34.1396,11879.180494396,0
+EURL.US,D,20171212,000000,34.0151,34.188,33.9025,34.1762,6406.2940317488,0
+EURL.US,D,20171213,000000,34.3342,34.5209,34.0626,34.3698,69862.823141111,0
+EURL.US,D,20171214,000000,34.4814,34.4814,33.8186,33.8186,11296.053856867,0
+EURL.US,D,20171215,000000,33.7267,33.864,33.3701,33.7366,23768.484715139,0
+EURL.US,D,20171218,000000,34.9041,35.2686,34.9041,34.9792,31474.665209714,0
+EURL.US,D,20171219,000000,35.0079,35.1758,34.7175,34.9812,37309.981075548,0
+EURL.US,D,20171220,000000,35.0276,35.0652,34.5811,34.6799,8078.733624108,0
+EURL.US,D,20171221,000000,34.6977,35.2736,34.6977,35.0839,12919.899562765,0
+EURL.US,D,20171222,000000,34.8469,35.1392,34.8172,35.1205,12322.599708351,0
+EURL.US,D,20171226,000000,35.0276,35.3072,35.0276,35.1017,9069.8464333814,0
+EURL.US,D,20171227,000000,35.316,35.5541,35.316,35.4109,16829.68267759,0
+EURL.US,D,20171228,000000,35.7862,35.9739,35.6875,35.7013,119436.6863122,0
+EURL.US,D,20171229,000000,36.05,36.2288,35.7013,35.7546,31587.038572155,0
+EURL.US,D,20180102,000000,36.0589,36.5103,35.9867,36.4727,180173.98252503,0
+EURL.US,D,20180103,000000,36.5389,36.9597,36.3977,36.858,38855.874088583,0
+EURL.US,D,20180104,000000,37.8625,38.314,37.8625,38.1441,62948.318046793,0
+EURL.US,D,20180105,000000,38.6044,38.9896,38.3791,38.9135,90474.729981567,0
+EURL.US,D,20180108,000000,38.6705,38.6705,38.4236,38.6142,86964.834057409,0
+EURL.US,D,20180109,000000,38.7259,38.8464,38.2952,38.7713,272789.88062878,0
+EURL.US,D,20180110,000000,38.7713,38.7713,38.2665,38.4048,52235.390827456,0
+EURL.US,D,20180111,000000,38.7999,39.1585,38.6528,39.1308,47890.287479753,0
+EURL.US,D,20180112,000000,39.928,40.6323,39.9092,40.6125,324165.76708946,0
+EURL.US,D,20180116,000000,41.1015,41.138,40.5019,40.6501,77168.104072385,0
+EURL.US,D,20180117,000000,40.9513,41.6447,40.5849,41.1844,68674.297668091,0
+EURL.US,D,20180118,000000,41.1657,41.4126,40.8921,41.3089,41283.543666353,0
+EURL.US,D,20180119,000000,41.8709,41.9559,41.4531,41.9105,178668.58441738,0
+EURL.US,D,20180122,000000,42.2582,42.838,42.1248,42.7175,353311.97523959,0
+EURL.US,D,20180123,000000,42.8479,43.1027,42.6217,42.999,170471.40319502,0
+EURL.US,D,20180124,000000,43.9482,43.9482,42.9526,43.401,387671.90245792,0
+EURL.US,D,20180125,000000,44.1152,44.2466,42.5762,42.9595,439355.55019952,0
+EURL.US,D,20180126,000000,43.5344,43.9858,43.5146,43.9858,275760.18193869,0
+EURL.US,D,20180129,000000,43.0187,43.0187,42.351,42.6799,261296.41410816,0
+EURL.US,D,20180130,000000,42.3797,42.5673,41.6941,41.8324,119248.38500217,0
+EURL.US,D,20180131,000000,42.4646,42.4646,41.6744,41.8709,45687.364626863,0
+EURL.US,D,20180201,000000,41.544,42.2295,41.4027,42.0883,34210.096068403,0
+EURL.US,D,20180202,000000,40.6026,40.6026,38.9195,38.9708,185457.55530501,0
+EURL.US,D,20180205,000000,37.6176,38.0394,33.8324,34.0586,433677.15209204,0
+EURL.US,D,20180206,000000,34.0023,36.4075,33.6457,36.3512,353323.11133857,0
+EURL.US,D,20180207,000000,35.2894,36.049,34.7461,35.0355,145513.38063423,0
+EURL.US,D,20180208,000000,35.1402,35.1402,32.3685,32.3685,142440.82968822,0
+EURL.US,D,20180209,000000,32.7241,33.0965,30.312,32.8841,205215.01964186,0
+EURL.US,D,20180212,000000,33.3928,34.1633,33.2437,34.0784,141438.58077997,0
+EURL.US,D,20180213,000000,33.7593,33.946,33.4837,33.8699,39609.079328725,0
+EURL.US,D,20180214,000000,33.4403,35.9354,33.3741,35.9196,104515.32605083,0
+EURL.US,D,20180215,000000,36.612,36.7602,35.728,36.6041,94905.885003212,0
+EURL.US,D,20180216,000000,36.453,37.2807,36.453,36.7068,61794.213243349,0
+EURL.US,D,20180220,000000,35.7685,36.2288,35.2894,35.5986,55210.754000546,0
+EURL.US,D,20180221,000000,35.7773,36.5103,35.1205,35.1205,253742.08950878,0
+EURL.US,D,20180222,000000,35.3911,36.0687,35.1501,35.5521,36427.192138177,0
+EURL.US,D,20180223,000000,35.8524,36.3868,35.6657,36.2653,21271.973798215,0
+EURL.US,D,20180226,000000,36.5666,36.9232,35.9986,36.9044,121758.05676334,0
+EURL.US,D,20180227,000000,36.2386,36.2554,35.0839,35.0938,44080.729255753,0
+EURL.US,D,20180228,000000,35.2232,35.2805,34.0023,34.0309,40492.880638731,0
+EURL.US,D,20180301,000000,33.3741,33.6941,31.9912,32.8199,105992.37772472,0
+EURL.US,D,20180302,000000,32.2855,32.9612,31.8233,32.9315,78481.151379461,0
+EURL.US,D,20180305,000000,32.2559,33.6358,32.2559,33.6171,66471.374815201,0
+EURL.US,D,20180306,000000,34.4705,34.4705,34.0211,34.3401,38778.933768353,0
+EURL.US,D,20180307,000000,34.1347,34.6127,33.9144,34.6029,22961.623725363,0
+EURL.US,D,20180308,000000,34.8666,35.0642,34.4024,34.7639,27718.762735348,0
+EURL.US,D,20180309,000000,34.9881,35.3239,34.8172,35.2696,86795.767827431,0
+EURL.US,D,20180312,000000,35.3812,35.5245,35.2143,35.4859,56348.660841836,0
+EURL.US,D,20180313,000000,35.6924,35.7299,34.434,34.5742,103265.0458471,0
+EURL.US,D,20180314,000000,35.3072,35.4385,34.5574,34.7738,29090.527655231,0
+EURL.US,D,20180315,000000,34.7461,35.1402,34.589,34.7639,8970.6339151906,0
+EURL.US,D,20180316,000000,34.6799,34.998,34.594,34.6977,28648.120813911,0
+EURL.US,D,20180319,000000,34.5485,34.5673,33.8057,34.191,37141.927218205,0
+EURL.US,D,20180320,000000,33.9312,34.2008,33.8146,34.0487,15696.837699473,0
+EURL.US,D,20180321,000000,33.946,34.4537,33.7504,34.1534,32001.098979706,0
+EURL.US,D,20180322,000000,32.7439,32.9315,31.8904,31.9092,71063.497085747,0
+EURL.US,D,20180323,000000,32.3972,32.5572,31.3057,31.3551,36433.266373985,0
+EURL.US,D,20180326,000000,32.8298,33.1469,32.1058,33.1281,40965.658659089,0
+EURL.US,D,20180327,000000,33.1953,33.2437,31.7482,32.0495,40778.369721688,0
+EURL.US,D,20180328,000000,32.5009,33.3375,32.2944,32.6965,121519.13682158,0
+EURL.US,D,20180329,000000,33.2615,33.5509,32.9009,33.2437,46895.125179941,0
+EURL.US,D,20180402,000000,33.3188,33.384,31.4193,31.8815,23541.713244988,0
+EURL.US,D,20180403,000000,32.3497,32.5848,31.927,32.5661,76472.604072415,0
+EURL.US,D,20180404,000000,31.3551,32.8288,31.3551,32.8288,54431.227071904,0
+EURL.US,D,20180405,000000,33.4126,33.8976,33.3741,33.6744,59123.574233275,0
+EURL.US,D,20180406,000000,33.946,34.187,33.1469,33.3,32194.462152915,0
+EURL.US,D,20180409,000000,34.2759,34.7175,33.9835,34.0388,37117.630274974,0
+EURL.US,D,20180410,000000,35.2054,35.5432,35.0839,35.3437,358237.16810692,0
+EURL.US,D,20180411,000000,35.1481,35.3338,34.7738,34.8172,16038.007277333,0
+EURL.US,D,20180412,000000,35.0938,35.5284,35.0454,35.4198,27137.660843088,0
+EURL.US,D,20180413,000000,35.8336,35.8998,35.2894,35.5146,14426.31004305,0
+EURL.US,D,20180416,000000,35.7586,35.9097,35.6084,35.7398,28184.454147264,0
+EURL.US,D,20180417,000000,36.2554,36.6308,36.1576,36.4362,389339.2801871,0
+EURL.US,D,20180418,000000,36.8471,37.0061,36.6891,36.857,224666.74744307,0
+EURL.US,D,20180419,000000,36.9795,37.016,36.2781,36.529,36375.561133813,0
+EURL.US,D,20180420,000000,36.0589,36.207,35.8998,36.0954,21036.090974353,0
+EURL.US,D,20180423,000000,35.9275,36.1616,35.6835,36.0312,31530.345704617,0
+EURL.US,D,20180424,000000,36.1616,36.1616,35.1758,35.4593,26394.579329291,0
+EURL.US,D,20180425,000000,34.7925,35.1412,34.5693,34.9792,43271.843520708,0
+EURL.US,D,20180426,000000,35.6381,35.6835,35.2884,35.5334,23948.687044098,0
+EURL.US,D,20180427,000000,35.3714,35.7487,35.1303,35.6578,31980.851527014,0
+EURL.US,D,20180430,000000,35.2597,35.6381,35.1244,35.1728,20264.663026788,0
+EURL.US,D,20180501,000000,34.9881,35.0276,34.107,34.593,193427.96505721,0
+EURL.US,D,20180502,000000,35.4494,35.4494,34.6602,34.6602,175363.18776541,0
+EURL.US,D,20180503,000000,34.9693,35.0355,34.1702,34.9792,10393.017466804,0
+EURL.US,D,20180504,000000,34.3036,35.2232,34.2759,35.1017,19101.446869633,0
+EURL.US,D,20180507,000000,35.4296,35.6578,35.1303,35.2696,15612.810770801,0
+EURL.US,D,20180508,000000,34.7817,35.157,34.7362,35.157,8454.3238715446,0
+EURL.US,D,20180509,000000,35.3635,36.0026,35.3635,35.8238,23101.331148937,0
+EURL.US,D,20180510,000000,36.0875,36.3878,35.7586,36.3878,13762.193594752,0
+EURL.US,D,20180511,000000,36.5488,36.7167,36.4441,36.5004,14103.363172613,0
+EURL.US,D,20180514,000000,36.857,36.8945,36.3977,36.4362,22466.573507043,0
+EURL.US,D,20180515,000000,35.7102,36.0687,35.3437,35.8336,28322.13682557,0
+EURL.US,D,20180516,000000,35.5986,35.965,35.4148,35.9453,14977.040756272,0
+EURL.US,D,20180517,000000,36.0776,36.4263,35.9986,36.2554,44489.727800132,0
+EURL.US,D,20180518,000000,35.9453,36.0223,35.7586,35.8149,22689.295486655,0
+EURL.US,D,20180521,000000,36.529,36.5765,36.2465,36.4816,23127.652837437,0
+EURL.US,D,20180522,000000,36.7533,36.9429,36.5152,36.5152,22237.777291624,0
+EURL.US,D,20180523,000000,34.9792,35.0533,34.4893,35.0355,50718.856620825,0
+EURL.US,D,20180524,000000,34.8696,34.8804,34.1821,34.7639,26177.931585487,0
+EURL.US,D,20180525,000000,33.787,33.9756,33.5074,33.8522,82124.680491387,0
+EURL.US,D,20180529,000000,31.7581,32.0011,30.5382,30.9688,128044.89082421,0
+EURL.US,D,20180530,000000,31.9467,32.8585,31.767,32.6313,80425.919210528,0
+EURL.US,D,20180531,000000,32.3972,32.5147,31.5892,32.33,18467.701600373,0
+EURL.US,D,20180601,000000,33.2052,33.3089,32.9227,33.0906,23629.789664199,0
+EURL.US,D,20180604,000000,33.6655,33.8324,33.2052,33.3188,126237.80567145,0
+EURL.US,D,20180605,000000,33.5232,33.5232,33.053,33.138,16706.173216169,0
+EURL.US,D,20180606,000000,33.6358,34.2018,33.2901,34.1347,162871.52182708,0
+EURL.US,D,20180607,000000,34.266,34.2759,33.2773,33.4027,23337.213972799,0
+EURL.US,D,20180608,000000,33.384,33.6457,33.1666,33.5232,9262.1972339554,0
+EURL.US,D,20180611,000000,33.9648,34.6503,33.9648,34.5288,31840.131730805,0
+EURL.US,D,20180612,000000,34.3312,34.3875,33.7692,33.8699,11995.603347375,0
+EURL.US,D,20180613,000000,34.2542,34.3312,33.9075,34.0882,15356.680494247,0
+EURL.US,D,20180614,000000,34.0023,34.3628,34.0023,34.0388,12712.363172672,0
+EURL.US,D,20180615,000000,33.3375,33.3375,32.9138,33.2239,38503.568411742,0
+EURL.US,D,20180618,000000,31.8717,32.407,31.7867,32.407,190617.61862356,0
+EURL.US,D,20180619,000000,31.0903,31.6188,30.8641,31.6,67299.495630304,0
+EURL.US,D,20180620,000000,31.8638,31.9388,31.439,31.5625,32015.27219659,0
+EURL.US,D,20180621,000000,31.1476,31.2029,30.6182,30.7416,45757.218338651,0
+EURL.US,D,20180622,000000,31.9665,32.3083,31.684,31.9843,23910.216883983,0
+EURL.US,D,20180625,000000,31.1664,31.1664,30.3831,30.5816,35088.835515236,0
+EURL.US,D,20180626,000000,30.7416,30.7416,30.307,30.6547,204796.90974377,0
+EURL.US,D,20180627,000000,30.6478,30.957,29.6669,29.6857,30014.823870621,0
+EURL.US,D,20180628,000000,29.3736,29.9475,29.3094,29.8181,26661.845704826,0
+EURL.US,D,20180629,000000,30.9017,31.3353,30.714,30.714,38634.164481605,0
+EURL.US,D,20180702,000000,29.6768,30.1292,29.6087,30.0719,15566.24162961,0
+EURL.US,D,20180703,000000,30.9491,31.0054,30.6103,30.6103,16887.387917763,0
+EURL.US,D,20180705,000000,31.5536,31.7225,31.3402,31.5852,25018.76491887,0
+EURL.US,D,20180706,000000,31.76,32.25,31.684,32.089,188217.28310693,0
+EURL.US,D,20180709,000000,32.7676,32.8071,32.4683,32.7676,295808.19722168,0
+EURL.US,D,20180710,000000,32.7775,33.0234,32.7775,33.0135,14402.01309982,0
+EURL.US,D,20180711,000000,31.8835,32.004,30.9856,31.278,21119.105530391,0
+EURL.US,D,20180712,000000,31.8736,32.1087,31.761,32.0801,11292.004366328,0
+EURL.US,D,20180713,000000,31.9754,32.2322,31.7887,32.2322,192439.88936584,0
+EURL.US,D,20180716,000000,32.3438,32.4199,32.0801,32.2796,9753.1979617364,0
+EURL.US,D,20180717,000000,31.8835,32.3814,31.8252,32.2322,23460.72343422,0
+EURL.US,D,20180718,000000,32.4386,32.4969,32.0821,32.3438,21349.926491079,0
+EURL.US,D,20180719,000000,31.8351,32.1542,31.6761,32.0623,5501.2328964164,0
+EURL.US,D,20180720,000000,32.089,32.6658,32.088,32.5621,16203.024016773,0
+EURL.US,D,20180723,000000,32.4485,32.487,32.2984,32.3912,4501.0087334316,0
+EURL.US,D,20180724,000000,33.1745,33.3919,32.7587,32.8802,17035.194322414,0
+EURL.US,D,20180725,000000,32.9108,33.867,32.5424,33.7208,316594.23215528,0
+EURL.US,D,20180726,000000,33.3731,33.3731,33.0234,33.0412,6474.122998267,0
+EURL.US,D,20180727,000000,33.541,33.541,33.1449,33.2694,32270.39010051,0
+EURL.US,D,20180730,000000,33.7119,33.8324,33.5706,33.5795,20089.522561002,0
+EURL.US,D,20180731,000000,33.947,34.2018,33.6358,33.7119,62075.652835768,0
+EURL.US,D,20180801,000000,33.4116,33.4887,32.1502,33.0491,37263.411934357,0
+EURL.US,D,20180802,000000,31.929,32.2697,31.7502,32.2599,35238.666665157,0
+EURL.US,D,20180803,000000,32.004,32.3438,31.9665,32.3251,12111.01382772,0
+EURL.US,D,20180806,000000,31.5724,31.9586,31.5437,31.8549,21805.494176649,0
+EURL.US,D,20180807,000000,32.7972,32.8328,32.4584,32.4969,10831.374817585,0
+EURL.US,D,20180808,000000,32.4772,32.6085,32.4021,32.5641,5488.0720521666,0
+EURL.US,D,20180809,000000,32.5809,32.5809,32.1344,32.1344,3034.0807858962,0
+EURL.US,D,20180810,000000,30.1006,30.3722,29.742,29.9475,40019.090245738,0
+EURL.US,D,20180813,000000,29.987,30.0719,29.5287,29.7134,48174.764190076,0
+EURL.US,D,20180814,000000,29.7321,29.7321,29.3192,29.3192,28476.017466029,0
+EURL.US,D,20180815,000000,28.13,28.13,27.4701,27.9601,46002.212516224,0
+EURL.US,D,20180816,000000,28.5053,28.9399,28.4421,28.534,86344.249632399,0
+EURL.US,D,20180817,000000,28.4836,29.2442,28.4421,29.016,17734.743812923,0
+EURL.US,D,20180820,000000,29.4407,29.742,29.4407,29.6185,18580.074962814,0
+EURL.US,D,20180821,000000,30.5243,30.8918,30.4483,30.5905,11363.882823385,0
+EURL.US,D,20180822,000000,31.0241,31.1506,28.931,30.9757,45698.500725844,0
+EURL.US,D,20180823,000000,30.5905,30.792,30.2715,30.307,8239.7008730094,0
+EURL.US,D,20180824,000000,30.957,31.1575,30.8167,31.0241,18104.259824552,0
+EURL.US,D,20180827,000000,31.5724,32.3162,31.5724,32.2124,89262.919937951,0
+EURL.US,D,20180828,000000,32.5058,32.5809,32.0702,32.089,128481.22342972,0
+EURL.US,D,20180829,000000,31.9112,32.571,31.9033,32.5424,10412.252546861,0
+EURL.US,D,20180830,000000,31.7788,31.8638,31.4884,31.6366,8782.332605155,0
+EURL.US,D,20180831,000000,30.9856,31.1753,30.2527,30.6281,131475.82168287,0
+EURL.US,D,20180904,000000,29.3094,29.8645,29.2896,29.8645,21932.040755974,0
+EURL.US,D,20180905,000000,29.6511,29.7025,29.0061,29.3094,18160.952692089,0
+EURL.US,D,20180906,000000,29.1395,29.3657,28.5735,28.9301,31939.344248995,0
+EURL.US,D,20180907,000000,28.0174,28.4135,27.969,28.1952,46821.221977615,0
+EURL.US,D,20180910,000000,29.016,29.1,28.8659,28.9864,22720.679038328,0
+EURL.US,D,20180911,000000,28.3275,28.9528,28.2603,28.9498,36778.485442383,0
+EURL.US,D,20180912,000000,29.0525,29.4506,29.0525,29.337,36348.227072678,0
+EURL.US,D,20180913,000000,30.0719,30.1134,29.7045,30.0255,11020.688500256,0
+EURL.US,D,20180914,000000,30.0255,30.0423,29.5731,29.8447,37801.994175964,0
+EURL.US,D,20180917,000000,30.2329,30.4018,30.0166,30.0433,17694.248907539,0
+EURL.US,D,20180918,000000,30.5046,30.5816,30.3633,30.467,48207.160114383,0
+EURL.US,D,20180919,000000,30.3831,30.6567,30.3831,30.5905,6811.2430855888,0
+EURL.US,D,20180920,000000,31.8075,32.2292,31.6939,32.0801,109356.49198949,0
+EURL.US,D,20180921,000000,32.0989,32.1226,31.9201,32.0238,11983.45487576,0
+EURL.US,D,20180924,000000,32.1087,32.164,31.6652,31.684,14042.620814537,0
+EURL.US,D,20180925,000000,32.3142,32.3142,32.0277,32.0465,9529.4636094898,0
+EURL.US,D,20180926,000000,32.0277,32.4772,31.847,31.9704,22923.153565248,0
+EURL.US,D,20180927,000000,31.9043,32.0277,31.5299,31.5477,67881.609895199,0
+EURL.US,D,20180928,000000,30.3495,30.8641,30.1865,30.4157,6852.7503636074,0
+EURL.US,D,20181001,000000,30.9688,30.9688,30.4562,30.4828,11598.753274612,0
+EURL.US,D,20181002,000000,29.825,30.0344,29.7015,29.9297,24330.351527342,0
+EURL.US,D,20181003,000000,30.4344,30.4542,30.1984,30.1984,4414.9570594906,0
+EURL.US,D,20181004,000000,29.5474,29.5672,28.777,29.0753,9160.9599704954,0
+EURL.US,D,20181005,000000,28.6317,28.6317,28.0361,28.3295,50552.827508751,0
+EURL.US,D,20181008,000000,27.0493,27.5274,26.8982,27.5274,30156.556039465,0
+EURL.US,D,20181009,000000,26.7066,27.5472,26.6305,27.4326,268431.61643682,0
+EURL.US,D,20181010,000000,26.9357,26.9357,25.5815,25.7158,27949.583696037,0
+EURL.US,D,20181011,000000,25.6477,25.8403,24.7053,24.8624,36437.315864523,0
+EURL.US,D,20181012,000000,25.4392,25.4956,24.3043,25.0678,64041.680492161,0
+EURL.US,D,20181015,000000,24.9434,25.1528,24.7715,24.9533,21060.387917584,0
+EURL.US,D,20181016,000000,26.1258,26.3362,25.9183,26.3154,23505.267830143,0
+EURL.US,D,20181017,000000,25.7741,25.8778,25.2832,25.5716,21457.237990347,0
+EURL.US,D,20181018,000000,25.3148,25.3148,24.1502,24.3053,31140.582240296,0
+EURL.US,D,20181019,000000,24.5423,25.0115,24.5423,24.8011,12798.414846613,0
+EURL.US,D,20181022,000000,24.6174,24.6767,24.324,24.3339,4123.3937407258,0
+EURL.US,D,20181023,000000,23.2365,23.8371,22.7792,23.6356,26920.000726649,0
+EURL.US,D,20181024,000000,23.1693,23.2177,21.7578,21.7578,107775.16593425,0
+EURL.US,D,20181025,000000,22.3692,22.789,22.062,22.5312,60394.101889698,0
+EURL.US,D,20181026,000000,21.7292,22.5115,21.3568,22.2359,42861.832603695,0
+EURL.US,D,20181029,000000,23.1891,23.1891,21.7262,22.2448,66713.331874871,0
+EURL.US,D,20181030,000000,22.3208,22.8246,22.2132,22.8246,30523.03493319,0
+EURL.US,D,20181031,000000,23.5042,23.7985,23.3797,23.3797,140349.26782514,0
+EURL.US,D,20181101,000000,24.3804,24.4949,24.1295,24.409,19827.318048641,0
+EURL.US,D,20181102,000000,25.0214,25.2289,24.1887,24.572,17480.638281638,0
+EURL.US,D,20181105,000000,24.7053,24.7053,24.4475,24.5226,2164.4526927748,0
+EURL.US,D,20181106,000000,24.4238,24.6806,24.2855,24.6806,3078.6251818186,0
+EURL.US,D,20181107,000000,25.4205,25.7356,25.2664,25.7356,65399.27219516,0
+EURL.US,D,20181108,000000,25.4392,25.4689,24.6471,24.8011,6052.9759822734,0
+EURL.US,D,20181109,000000,24.5127,24.5414,24.0761,24.3892,11288.967248425,0
+EURL.US,D,20181112,000000,23.6158,23.6158,22.8444,22.8928,13096.052401186,0
+EURL.US,D,20181113,000000,23.2839,23.7887,23.2177,23.3126,10525.638281936,0
+EURL.US,D,20181114,000000,23.764,23.9151,23.0745,23.4765,85270.122267089,0
+EURL.US,D,20181115,000000,22.7397,23.4568,22.3307,23.3521,175912.906106,0
+EURL.US,D,20181116,000000,22.8829,23.3422,22.7693,23.3422,17013.934497088,0
+EURL.US,D,20181119,000000,23.4173,23.4173,22.6547,22.7495,8471.5342063328,0
+EURL.US,D,20181120,000000,21.7864,21.9583,21.3854,21.4911,104317.91338709,0
+EURL.US,D,20181121,000000,22.2547,22.5984,22.1401,22.3505,32973.989081557,0
+EURL.US,D,20181123,000000,21.7677,21.9109,21.7677,21.8447,83861.91193236,0
+EURL.US,D,20181126,000000,22.6063,22.8246,22.6063,22.7495,12755.89519596,0
+EURL.US,D,20181127,000000,22.3969,22.4265,22.1213,22.388,20837.665937972,0
+EURL.US,D,20181128,000000,22.5312,23.4074,22.2349,23.3975,76689.251816219,0
+EURL.US,D,20181129,000000,22.9303,23.2079,22.9303,23.1032,2534.9810770384,0
+EURL.US,D,20181130,000000,22.628,22.6359,22.3722,22.6359,17491.774380619,0
+EURL.US,D,20181203,000000,23.5901,23.5901,23.198,23.362,28085.241629073,0
+EURL.US,D,20181204,000000,23.2177,23.2177,21.6452,21.7292,19049.815865268,0
+EURL.US,D,20181206,000000,20.4618,20.93,19.8148,20.8816,61424.69723172,0
+EURL.US,D,20181207,000000,21.0525,21.2244,20.1833,20.3087,9341.1622994542,0
+EURL.US,D,20181210,000000,20.0904,20.0904,19.2034,19.7556,30359.030566385,0
+EURL.US,D,20181211,000000,20.452,20.4618,19.6607,19.9373,15227.096797019,0
+EURL.US,D,20181212,000000,20.93,21.2916,20.93,21.0031,10323.163755016,0
+EURL.US,D,20181213,000000,21.0249,21.1009,20.8155,20.9004,20342.615719652,0
+EURL.US,D,20181214,000000,20.2406,20.3571,19.9472,19.9571,10661.296214973,0
+EURL.US,D,20181217,000000,19.8346,19.8504,19.1649,19.2893,75246.620811914,0
+EURL.US,D,20181218,000000,19.7852,19.7872,19.3071,19.4227,23224.840610359,0
+EURL.US,D,20181219,000000,19.9186,20.1764,18.8982,19.0335,25404.478892652,0
+EURL.US,D,20181220,000000,19.2617,19.3239,18.753,18.7727,48816.608440412,0
+EURL.US,D,20181221,000000,18.8024,18.8883,17.9914,18.0675,63555.741627553,0
+EURL.US,D,20181224,000000,18.182,18.2314,17.4205,17.4215,9339.137554185,0
+EURL.US,D,20181226,000000,17.4689,18.6305,17.2111,18.6305,71757.984713083,0
+EURL.US,D,20181227,000000,17.7119,18.2986,17.4135,18.2986,47622.008731584,0
+EURL.US,D,20181228,000000,19.1194,19.1827,18.7638,18.9288,61827.621540291,0
+EURL.US,D,20181231,000000,19.3012,19.3012,18.9663,19.1678,21014.831149027,0
+EURL.US,D,20190102,000000,18.4092,18.909,18.3055,18.909,10282.668849632,0
+EURL.US,D,20190103,000000,18.6799,18.6799,18.3342,18.4586,17447.229984696,0
+EURL.US,D,20190104,000000,19.3407,20.1655,19.3407,20.0894,38343.613535475,0
+EURL.US,D,20190107,000000,20.2208,20.531,20.0312,20.3749,82831.316590337,0
+EURL.US,D,20190108,000000,20.9607,20.9607,20.6821,20.8471,26242.723434101,0
+EURL.US,D,20190109,000000,21.4585,21.6887,21.334,21.5642,29516.736534398,0
+EURL.US,D,20190110,000000,21.3716,21.7173,21.2985,21.7064,17263.990537834,0
+EURL.US,D,20190111,000000,21.3617,21.5662,21.3064,21.415,17083.788208875,0
+EURL.US,D,20190114,000000,20.9221,21.2007,20.9221,21.0476,13995.03930071,0
+EURL.US,D,20190115,000000,21.0081,21.1898,20.8974,21.1227,38320.328964879,0
+EURL.US,D,20190116,000000,21.2283,21.334,21.2096,21.2195,7624.1783111726,0
+EURL.US,D,20190117,000000,21.0743,21.661,21.0743,21.5099,8124.290392665,0
+EURL.US,D,20190118,000000,22.2823,22.3307,22.0265,22.2438,26111.114991603,0
+EURL.US,D,20190122,000000,21.6699,21.7845,21.3716,21.3903,16593.799853729,0
+EURL.US,D,20190123,000000,21.9949,22.0917,21.6037,21.8319,11940.935225107,0
+EURL.US,D,20190124,000000,21.8714,21.9465,21.6412,21.8032,21505.831876808,0
+EURL.US,D,20190125,000000,22.3021,22.5619,22.3021,22.4354,11027.775108698,0
+EURL.US,D,20190128,000000,22.1006,22.2349,21.8813,22.2349,6149.1513825604,0
+EURL.US,D,20190129,000000,22.7041,22.7614,22.472,22.472,69065.073505047,0
+EURL.US,D,20190130,000000,22.7614,23.3373,22.5223,23.1259,121658.84424515,0
+EURL.US,D,20190131,000000,22.9629,23.1733,22.791,23.031,42487.254728893,0
+EURL.US,D,20190201,000000,22.9925,23.2592,22.9876,23.0785,13348.133187201,0
+EURL.US,D,20190204,000000,22.8276,23.278,22.8177,23.278,3891.5604074024,0
+EURL.US,D,20190205,000000,23.6227,23.9033,23.6227,23.8163,280213.6091583,0
+EURL.US,D,20190206,000000,23.7284,23.8065,23.5486,23.5961,10907.30276518,0
+EURL.US,D,20190207,000000,22.8374,23.0024,22.5322,22.5895,10972.094613795,0
+EURL.US,D,20190208,000000,22.0719,22.3406,21.9237,22.3119,12547.346433232,0
+EURL.US,D,20190211,000000,22.2151,22.3594,22.0601,22.1292,11350.721979135,0
+EURL.US,D,20190212,000000,22.6666,22.8957,22.6478,22.8957,15073.216156559,0
+EURL.US,D,20190213,000000,23.1446,23.1832,22.8661,22.9056,11404.377728769,0
+EURL.US,D,20190214,000000,22.953,23.1446,22.8374,22.8957,6351.6259094804,0
+EURL.US,D,20190215,000000,23.6128,23.8835,23.5388,23.8795,27078.943230281,0
+EURL.US,D,20190219,000000,23.8835,24.3448,23.7185,24.2668,42221.000725993,0
+EURL.US,D,20190220,000000,24.2579,24.8703,24.2579,24.649,18744.079329619,0
+EURL.US,D,20190221,000000,24.5641,24.5641,24.2855,24.325,9991.1055308674,0
+EURL.US,D,20190222,000000,24.5917,24.6688,24.4673,24.574,30268.929401905,0
+EURL.US,D,20190225,000000,24.976,24.9859,24.6599,24.6787,27254.083696067,0
+EURL.US,D,20190226,000000,25.0155,25.378,25.0096,25.2437,31033.270741028,0
+EURL.US,D,20190227,000000,25.1577,25.214,24.9276,24.9276,9567.9337696046,0
+EURL.US,D,20190228,000000,24.9859,25.301,24.9859,25.0056,23103.355894207,0
+EURL.US,D,20190301,000000,25.6655,25.7524,25.3691,25.5499,26766.120086189,0
+EURL.US,D,20190304,000000,25.5973,25.5973,25.0155,25.2822,19933.617175274,0
+EURL.US,D,20190305,000000,25.2921,25.4748,25.1291,25.378,27321.912662585,0
+EURL.US,D,20190306,000000,25.378,25.378,25.139,25.2239,7534.0771466932,0
+EURL.US,D,20190307,000000,24.814,24.814,24.008,24.008,28326.186316108,0
+EURL.US,D,20190308,000000,23.5674,23.9981,23.5674,23.9981,44574.767101438,0
+EURL.US,D,20190311,000000,23.9605,24.5917,23.9605,24.5917,14709.774380738,0
+EURL.US,D,20190312,000000,24.4584,24.6589,24.4584,24.5631,15882.101891605,0
+EURL.US,D,20190313,000000,24.9661,25.4659,24.9661,25.4076,23140.813681687,0
+EURL.US,D,20190314,000000,25.782,25.8887,25.6457,25.7435,204750.34060258,0
+EURL.US,D,20190315,000000,26.2324,26.5624,26.2324,26.5475,246062.2307027,0
+EURL.US,D,20190318,000000,26.7678,26.912,26.6048,26.912,54084.99563087,0
+EURL.US,D,20190319,000000,27.479,27.6232,27.0059,27.1422,82544.815134746,0
+EURL.US,D,20190320,000000,26.7293,27.56,26.6908,27.2192,24573.320959646,0
+EURL.US,D,20190321,000000,26.671,26.8923,26.4409,26.8923,35503.908295422,0
+EURL.US,D,20190322,000000,25.5568,25.5854,24.9246,24.972,68691.508002879,0
+EURL.US,D,20190325,000000,24.8752,25.1162,24.7695,24.9533,23651.049489525,0
+EURL.US,D,20190326,000000,25.4531,25.4531,25.1735,25.2298,19881.986170909,0
+EURL.US,D,20190327,000000,25.4906,25.537,24.9049,25.3464,19348.465792475,0
+EURL.US,D,20190328,000000,25.135,25.2298,24.8416,25.0115,19329.230712418,0
+EURL.US,D,20190329,000000,25.4047,25.4432,25.0017,25.375,15654.31804882,0
+EURL.US,D,20190401,000000,26.2008,26.3421,26.0457,26.3352,22085.921396434,0
+EURL.US,D,20190402,000000,26.4122,26.671,26.2305,26.6236,19244.191411111,0
+EURL.US,D,20190403,000000,27.1323,27.4879,27.1323,27.3249,34690.973069838,0
+EURL.US,D,20190404,000000,27.1708,27.2528,27.0256,27.1422,9419.1149923184,0
+EURL.US,D,20190405,000000,27.0938,27.3822,27.0938,27.3822,10584.355894743,0
+EURL.US,D,20190408,000000,27.479,27.4978,27.2765,27.4593,19467.925763358,0
+EURL.US,D,20190409,000000,27.2666,27.2666,26.9506,26.9891,14371.641920782,0
+EURL.US,D,20190410,000000,27.0839,27.3536,27.0069,27.2577,8414.8413387952,0
+EURL.US,D,20190411,000000,27.3536,27.4879,27.1511,27.2963,13351.170305105,0
+EURL.US,D,20190412,000000,27.7467,27.8623,27.7072,27.8326,13521.248907718,0
+EURL.US,D,20190415,000000,28.0351,28.0351,27.8919,28.0262,42567.232167026,0
+EURL.US,D,20190416,000000,28.2949,28.2949,27.9976,28.0075,62209.286023535,0
+EURL.US,D,20190417,000000,28.45,28.45,28.1784,28.3048,4372.4374088374,0
+EURL.US,D,20190418,000000,28.208,28.208,27.969,28.0934,7944.0880637062,0
+EURL.US,D,20190422,000000,27.9976,28.2366,27.9976,28.1487,19143.966520286,0
+EURL.US,D,20190423,000000,27.8524,28.0835,27.6884,28.0835,13406.850800008,0
+EURL.US,D,20190424,000000,27.8129,27.8129,27.4691,27.5067,11188.742357599,0
+EURL.US,D,20190425,000000,27.1185,27.3911,27.0938,27.3536,15003.362444772,0
+EURL.US,D,20190426,000000,27.3437,27.5649,27.3437,27.4978,4656.91411916,0
+EURL.US,D,20190429,000000,27.5847,27.9008,27.5067,27.8623,6491.3333330552,0
+EURL.US,D,20190430,000000,27.9235,28.2564,27.8079,28.2277,20731.366811339,0
+EURL.US,D,20190501,000000,28.4006,28.4006,27.5847,27.6035,23752.286752985,0
+EURL.US,D,20190502,000000,27.6627,27.6627,27.1372,27.2577,18857.465064694,0
+EURL.US,D,20190503,000000,27.6035,28.0934,27.6035,28.0539,13085.92867484,0
+EURL.US,D,20190506,000000,26.4122,27.3822,26.2018,27.2666,14989.189227888,0
+EURL.US,D,20190507,000000,26.4705,26.4754,25.5568,25.8087,41391.867538256,0
+EURL.US,D,20190508,000000,25.9223,26.3233,25.9065,26.0487,13801.676127502,0
+EURL.US,D,20190509,000000,25.1162,25.7593,25.1162,25.6822,19078.162299037,0
+EURL.US,D,20190510,000000,25.4817,26.2305,25.4086,26.2305,7826.6528380926,0
+EURL.US,D,20190513,000000,24.7399,24.7399,24.3754,24.3754,21998.857349858,0
+EURL.US,D,20190514,000000,24.9246,25.2496,24.8851,25.0214,7013.7176125088,0
+EURL.US,D,20190515,000000,24.4821,25.4185,24.4821,25.3662,18795.710333984,0
+EURL.US,D,20190516,000000,25.6625,26.104,25.5854,25.9894,17304.485443218,0
+EURL.US,D,20190517,000000,25.543,25.7405,25.4728,25.4758,4191.222707244,0
+EURL.US,D,20190520,000000,24.9434,25.0392,24.7735,24.9819,14795.826054679,0
+EURL.US,D,20190521,000000,25.4136,25.5657,25.2101,25.4531,26455.321687367,0
+EURL.US,D,20190522,000000,25.1251,25.3671,25.1251,25.22,10171.307859826,0
+EURL.US,D,20190523,000000,24.1265,24.3665,24.0099,24.3665,4419.006550029,0
+EURL.US,D,20190524,000000,25.0965,25.1251,24.9147,25.1162,5199.5458513056,0
+EURL.US,D,20190528,000000,25.059,25.059,24.3092,24.3092,4491.8973797202,0
+EURL.US,D,20190529,000000,23.4923,23.6652,23.3392,23.6257,27209.539300144,0
+EURL.US,D,20190530,000000,23.9062,24.002,23.7798,23.9922,4643.7532749102,0
+EURL.US,D,20190531,000000,22.9441,23.435,22.9342,23.435,23905.15502081,0
+EURL.US,D,20190603,000000,23.6356,23.8371,23.4054,23.8371,7646.4505091338,0
+EURL.US,D,20190604,000000,24.5957,24.7597,24.3754,24.6935,13090.990538013,0
+EURL.US,D,20190605,000000,24.7893,24.9147,24.6638,24.6935,24531.813681627,0
+EURL.US,D,20190606,000000,25.0688,25.2298,24.8169,25.0767,10060.959242655,0
+EURL.US,D,20190607,000000,25.8274,26.2008,25.7889,26.023,32772.526927271,0
+EURL.US,D,20190610,000000,26.028,26.2966,26.028,26.2206,10287.730712805,0
+EURL.US,D,20190611,000000,26.3925,26.8923,26.3925,26.6325,26079.731439931,0
+EURL.US,D,20190612,000000,26.4893,26.5288,26.1524,26.1534,3351.9657931606,0
+EURL.US,D,20190613,000000,26.4409,26.4409,26.1435,26.2492,9511.240902067,0
+EURL.US,D,20190614,000000,25.7109,25.7109,25.4946,25.5756,7822.6033475542,0
+EURL.US,D,20190617,000000,25.5094,25.6585,25.4136,25.4264,4599.2088789878,0
+EURL.US,D,20190618,000000,26.2305,26.6562,26.2305,26.5762,21423.829693405,0
+EURL.US,D,20190619,000000,26.7293,27.1323,26.6611,26.9604,12880.417030016,0
+EURL.US,D,20190620,000000,27.9008,27.9107,27.4978,27.6627,25438.899562229,0
+EURL.US,D,20190621,000000,27.479,27.8326,27.401,27.6232,22022.141920454,0
+EURL.US,D,20190624,000000,27.9205,27.9294,27.7368,27.7576,23886.932313387,0
+EURL.US,D,20190625,000000,27.8731,27.8731,27.1856,27.1955,14116.524016862,0
+EURL.US,D,20190626,000000,27.5047,27.5047,27.2528,27.2528,5323.0553127268,0
+EURL.US,D,20190627,000000,27.2923,27.4178,27.2923,27.3397,9685.3689952182,0
+EURL.US,D,20190628,000000,27.7368,27.9709,27.7368,27.8593,14018.323871306,0
+EURL.US,D,20190701,000000,28.5982,28.5982,27.9215,28.0667,36540.577873252,0
+EURL.US,D,20190702,000000,28.2801,28.3492,28.1922,28.288,7695.0443955946,0
+EURL.US,D,20190703,000000,28.8036,28.9953,28.8036,28.9676,11541.04803444,0
+EURL.US,D,20190705,000000,28.125,28.125,27.6677,28.0569,12471.418485637,0
+EURL.US,D,20190708,000000,27.6706,27.7941,27.6538,27.6884,8669.9592427144,0
+EURL.US,D,20190709,000000,27.1165,27.3822,27.0503,27.3308,16741.60625838,0
+EURL.US,D,20190710,000000,27.7842,27.803,27.4375,27.5827,7931.939592091,0
+EURL.US,D,20190711,000000,27.7753,27.7753,27.3407,27.4573,13241.834060568,0
+EURL.US,D,20190712,000000,27.4079,27.4958,27.2805,27.476,4863.4381366184,0
+EURL.US,D,20190715,000000,27.7655,27.7753,27.5729,27.6618,7679.8588060756,0
+EURL.US,D,20190716,000000,27.4178,27.6222,27.3397,27.3881,13674.117175542,0
+EURL.US,D,20190717,000000,27.5926,27.5926,27.1363,27.1461,13075.804948494,0
+EURL.US,D,20190718,000000,27.1066,27.4958,26.914,27.4958,19725.068412546,0
+EURL.US,D,20190719,000000,27.2824,27.2824,26.992,27.0286,6603.7066954958,0
+EURL.US,D,20190722,000000,27.2824,27.2923,27.1066,27.2439,21260.837699235,0
+EURL.US,D,20190723,000000,27.5442,27.725,27.4859,27.642,39724.489809069,0
+EURL.US,D,20190724,000000,27.4958,27.6578,27.476,27.6568,11830.586607936,0
+EURL.US,D,20190725,000000,27.5442,27.5442,26.8271,26.8557,20167.475253867,0
+EURL.US,D,20190726,000000,27.2824,27.2824,27.0385,27.156,12044.197233836,0
+EURL.US,D,20190729,000000,27.5047,27.5047,27.1856,27.2824,13094.027655916,0
+EURL.US,D,20190730,000000,26.1781,26.1781,25.8502,25.9647,21796.382822938,0
+EURL.US,D,20190731,000000,25.9647,26.1682,25.0264,25.4906,51367.787479604,0
+EURL.US,D,20190801,000000,25.3642,26.0033,24.9286,25.2071,14103.363172613,0
+EURL.US,D,20190802,000000,24.8407,24.8407,24.1907,24.5107,9620.5771466038,0
+EURL.US,D,20190805,000000,23.5239,23.5239,22.5935,22.9076,13392.677583123,0
+EURL.US,D,20190806,000000,23.3392,23.3491,22.873,23.2602,8526.2023286012,0
+EURL.US,D,20190807,000000,23.0301,23.5625,22.8928,23.5427,16239.469431619,0
+EURL.US,D,20190808,000000,23.9398,24.4317,23.8519,24.1621,17883.562590209,0
+EURL.US,D,20190809,000000,23.921,24.0613,23.6287,23.8519,17211.347160835,0
+EURL.US,D,20190812,000000,23.6978,23.6978,23.2602,23.2632,4738.9163025626,0
+EURL.US,D,20190813,000000,23.1446,23.9793,23.1239,23.8618,12775.130276017,0
+EURL.US,D,20190814,000000,22.3515,22.5253,21.8378,21.8576,16065.341338467,0
+EURL.US,D,20190815,000000,21.6916,21.982,21.5178,21.822,8983.7947594404,0
+EURL.US,D,20190816,000000,22.225,22.6379,22.1756,22.6379,22995.032022304,0
+EURL.US,D,20190819,000000,23.4064,23.4064,23.0972,23.0972,10764.558223702,0
+EURL.US,D,20190820,000000,22.9461,22.9905,22.8058,22.8157,6528.7911205354,0
+EURL.US,D,20190821,000000,23.764,23.7818,23.5625,23.5625,45904.012370668,0
+EURL.US,D,20190822,000000,23.5723,23.6682,23.2326,23.5042,20012.582240773,0
+EURL.US,D,20190823,000000,23.3876,23.7541,22.6419,22.6419,20259.601163615,0
+EURL.US,D,20190826,000000,23.1357,23.1357,22.8345,22.9708,21295.258368811,0
+EURL.US,D,20190827,000000,23.3778,23.4509,23.0972,23.0972,6928.6783112024,0
+EURL.US,D,20190828,000000,22.8058,23.0873,22.5648,22.9609,8701.342794387,0
+EURL.US,D,20190829,000000,23.6978,23.7146,23.5141,23.602,11542.060407075,0
+EURL.US,D,20190830,000000,24.2006,24.2006,23.6682,23.9576,4467.6004364898,0
+EURL.US,D,20190903,000000,23.436,23.6682,23.281,23.6682,2637.230713133,0
+EURL.US,D,20190904,000000,24.5404,24.7824,24.4337,24.7824,7378.1717609648,0
+EURL.US,D,20190905,000000,25.4037,25.457,25.1212,25.1508,21051.276563872,0
+EURL.US,D,20190906,000000,25.4323,25.4689,25.2861,25.3247,10556.009460974,0
+EURL.US,D,20190909,000000,25.5094,25.5094,25.2664,25.382,9126.539300919,0
+EURL.US,D,20190910,000000,25.1884,25.5953,25.1212,25.4264,25377.144831518,0
+EURL.US,D,20190911,000000,25.6052,25.9065,25.5281,25.9065,112898.78383796,0
+EURL.US,D,20190912,000000,25.8008,26.429,25.7326,26.352,39494.681221015,0
+EURL.US,D,20190913,000000,26.6325,26.8508,26.5367,26.5811,10424.401018476,0
+EURL.US,D,20190916,000000,25.9934,26.0378,25.8008,25.8304,5117.543667903,0
+EURL.US,D,20190917,000000,25.6931,26.1998,25.6931,26.1998,9798.7547302934,0
+EURL.US,D,20190918,000000,26.0892,26.2542,25.7514,26.1781,20392.221978748,0
+EURL.US,D,20190919,000000,26.6038,26.6038,26.3441,26.3441,112573.81222225,0
+EURL.US,D,20190920,000000,26.4488,26.5456,26.1366,26.1366,5098.3085878456,0
+EURL.US,D,20190923,000000,25.5193,25.8205,25.4807,25.8205,16315.397379214,0
+EURL.US,D,20190924,000000,25.8008,25.8205,25.4037,25.4037,14772.541484083,0
+EURL.US,D,20190925,000000,24.7429,25.0827,24.4623,24.977,114638.0400242,0
+EURL.US,D,20190926,000000,25.4422,25.5044,25.2861,25.3938,5381.7729255336,0
+EURL.US,D,20190927,000000,25.5953,25.6338,25.221,25.3523,115700.0189179,0
+EURL.US,D,20190930,000000,25.4807,25.7129,25.4807,25.538,23526.527655469,0
+EURL.US,D,20191001,000000,25.4126,25.4126,24.6678,24.7923,7143.3013097376,0
+EURL.US,D,20191002,000000,23.5526,23.5526,22.793,22.9125,20120.906112675,0
+EURL.US,D,20191003,000000,22.9807,23.4064,22.6764,23.3965,64085.212515449,0
+EURL.US,D,20191004,000000,23.5427,23.9694,23.4844,23.9694,5678.3981074714,0
+EURL.US,D,20191007,000000,23.9803,24.3082,23.9803,24.0564,64265.414844408,0
+EURL.US,D,20191008,000000,23.359,23.4459,23.0972,23.0972,35017.969430814,0
+EURL.US,D,20191009,000000,23.7353,23.7837,23.5388,23.7422,8688.1819501372,0
+EURL.US,D,20191010,000000,23.8321,24.3478,23.8321,24.3379,33507.509459991,0
+EURL.US,D,20191011,000000,25.781,26.2739,25.781,25.9065,70083.520375454,0
+EURL.US,D,20191014,000000,25.4807,25.7425,25.4807,25.625,2391.2241629252,0
+EURL.US,D,20191015,000000,25.9351,26.8458,25.9252,26.6038,54880.720521666,0
+EURL.US,D,20191016,000000,26.5554,26.9338,26.5456,26.7402,37419.317320085,0
+EURL.US,D,20191017,000000,27.3022,27.3595,26.993,27.0483,3779.1870449618,0
+EURL.US,D,20191018,000000,27.0286,27.2923,26.9338,27.234,5480.9854437244,0
+EURL.US,D,20191021,000000,27.7467,27.7655,27.5274,27.5442,16441.943958539,0
+EURL.US,D,20191022,000000,27.5146,27.7842,27.2242,27.2528,23553.861716604,0
+EURL.US,D,20191023,000000,27.3022,27.6706,27.3022,27.642,18086.037117129,0
+EURL.US,D,20191024,000000,28.1063,28.1063,27.6845,27.883,15380.977437478,0
+EURL.US,D,20191025,000000,27.5541,27.8633,27.5541,27.8237,12940.147015457,0
+EURL.US,D,20191028,000000,28.1033,28.3048,28.1033,28.2406,18127.544395148,0
+EURL.US,D,20191029,000000,27.8237,28.1626,27.8237,28.125,12095.828238201,0
+EURL.US,D,20191030,000000,28.1063,28.6248,27.7467,28.5982,8937.2256182488,0
+EURL.US,D,20191031,000000,28.2584,28.29,27.9976,28.29,4360.2889372222,0
+EURL.US,D,20191101,000000,28.6476,28.9488,28.6476,28.9488,6970.185589221,0
+EURL.US,D,20191104,000000,29.578,29.66,29.2689,29.3943,31611.335515385,0
+EURL.US,D,20191105,000000,29.259,29.259,28.9775,29.2106,13459.494177007,0
+EURL.US,D,20191106,000000,29.3173,29.3558,29.0506,29.181,71762.034203621,0
+EURL.US,D,20191107,000000,29.5089,29.5968,29.259,29.2778,29724.272924491,0
+EURL.US,D,20191108,000000,29.0842,29.2402,28.9261,29.2402,9931.375545426,0
+EURL.US,D,20191111,000000,28.9972,29.2116,28.852,29.177,8358.1484712576,0
+EURL.US,D,20191112,000000,29.2402,29.3657,29.1424,29.1424,6466.0240171902,0
+EURL.US,D,20191113,000000,28.7444,29.0545,28.7157,29.0259,20918.65574874,0
+EURL.US,D,20191114,000000,28.7256,28.9073,28.6179,28.9073,15060.05531231,0
+EURL.US,D,20191115,000000,29.1513,29.3815,29.1513,29.3815,8167.8224159528,0
+EURL.US,D,20191118,000000,29.4042,29.6274,29.2531,29.5287,11614.951236766,0
+EURL.US,D,20191119,000000,29.9949,29.9949,29.3459,29.4526,5596.3959240688,0
+EURL.US,D,20191120,000000,28.9676,29.0516,28.6772,28.8678,24358.697961111,0
+EURL.US,D,20191121,000000,28.8323,28.8323,28.5409,28.7088,5843.4148469112,0
+EURL.US,D,20191122,000000,29.0644,29.1424,28.8036,28.853,4927.2176125982,0
+EURL.US,D,20191125,000000,29.3074,29.5494,29.3074,29.5494,8488.744541121,0
+EURL.US,D,20191126,000000,29.4803,29.7282,29.4803,29.6847,21323.60480258,0
+EURL.US,D,20191127,000000,29.7924,29.8991,29.6689,29.8596,18289.524016684,0
+EURL.US,D,20191129,000000,29.499,29.581,29.2876,29.2876,9895.942503215,0
+EURL.US,D,20191202,000000,29.2402,29.2402,28.4895,28.7641,25778.04439482,0
+EURL.US,D,20191203,000000,27.9117,28.3917,27.8336,28.3917,12878.392284747,0
+EURL.US,D,20191204,000000,29.0545,29.1908,28.9676,29.1227,9141.724890438,0
+EURL.US,D,20191205,000000,29.3074,29.3074,29.0259,29.1227,3771.088063885,0
+EURL.US,D,20191206,000000,29.6946,29.7776,29.5938,29.7618,7637.3391554224,0
+EURL.US,D,20191209,000000,29.6462,29.7973,29.4239,29.4526,4744.9905383702,0
+EURL.US,D,20191210,000000,29.3558,29.6551,29.3558,29.5583,5633.853711549,0
+EURL.US,D,20191211,000000,29.5188,29.985,29.5188,29.9366,2762.7649198234,0
+EURL.US,D,20191212,000000,30.0621,30.6834,29.9455,30.6834,51902.320230673,0
+EURL.US,D,20191213,000000,31.4677,32.086,31.3254,31.5358,43305.25181765,0
+EURL.US,D,20191216,000000,32.814,32.9404,32.7162,32.8041,59986.115717954,0
+EURL.US,D,20191217,000000,32.2036,32.3191,32.087,32.1354,46111.548760761,0
+EURL.US,D,20191218,000000,32.087,32.087,31.762,31.9033,25970.395195394,0
+EURL.US,D,20191219,000000,31.8252,32.0188,31.7028,31.9793,11478.280931095,0
+EURL.US,D,20191220,000000,32.2233,32.2786,32.1324,32.1364,9868.6084420808,0
+EURL.US,D,20191223,000000,32.3981,32.4466,32.2915,32.3981,21172.761280024,0
+EURL.US,D,20191224,000000,32.6313,32.6313,32.3497,32.3883,6299.9949051158,0
+EURL.US,D,20191226,000000,32.6787,32.9128,32.5927,32.8456,18789.636098176,0
+EURL.US,D,20191227,000000,33.5143,33.5143,33.215,33.3415,19459.826782281,0
+EURL.US,D,20191230,000000,33.38,33.38,32.4861,32.5355,25910.665209952,0
+EURL.US,D,20191231,000000,32.7666,33.1261,32.3399,33.0876,18481.874817258,0
+EURL.US,D,20200102,000000,33.7,34.0013,33.5242,34.0013,19482.098980242,0
+EURL.US,D,20200103,000000,32.6886,33.2348,32.573,32.7577,15343.519649998,0
+EURL.US,D,20200106,000000,32.3981,33.058,32.3981,33.0481,15898.299853758,0
+EURL.US,D,20200107,000000,32.7765,32.7765,32.5256,32.5424,8802.580057847,0
+EURL.US,D,20200108,000000,32.3695,33.0847,32.3695,32.8377,20603.807859379,0
+EURL.US,D,20200109,000000,32.9325,32.9325,32.651,32.9128,32545.755457121,0
+EURL.US,D,20200110,000000,32.7577,32.9148,32.2915,32.4367,41478.931584831,0
+EURL.US,D,20200113,000000,32.6026,32.8743,32.3596,32.8644,82107.470156598,0
+EURL.US,D,20200114,000000,32.6787,33.0481,32.651,32.9404,38052.05021671,0
+EURL.US,D,20200115,000000,32.972,33.1755,32.9424,32.9424,36224.717611257,0
+EURL.US,D,20200116,000000,33.1163,33.4146,33.058,33.3998,6783.9090244546,0
+EURL.US,D,20200117,000000,33.8551,33.865,33.6319,33.865,5685.4847159136,0
+EURL.US,D,20200121,000000,33.544,33.544,33.0975,33.1657,10975.131731699,0
+EURL.US,D,20200122,000000,33.4847,33.4847,33.139,33.2338,19428.443230609,0
+EURL.US,D,20200123,000000,32.6787,32.8209,32.1166,32.8209,46111.548760761,0
+EURL.US,D,20200124,000000,33.2536,33.2536,32.3112,32.4466,15642.169577205,0
+EURL.US,D,20200127,000000,30.5421,30.873,30.3969,30.3969,25156.447597175,0
+EURL.US,D,20200128,000000,30.7476,31.359,30.6893,31.3353,23579.171032469,0
+EURL.US,D,20200129,000000,31.5052,31.6988,31.3393,31.4282,9583.1193591236,0
+EURL.US,D,20200130,000000,30.6695,31.4657,30.6695,31.4657,16563.428674691,0
+EURL.US,D,20200131,000000,30.5382,30.552,29.7558,30.0462,19083.22416221,0
+EURL.US,D,20200203,000000,29.9396,30.4038,29.9396,29.9396,18799.759824522,0
+EURL.US,D,20200204,000000,31.3393,31.5427,31.2997,31.4459,23685.470159102,0
+EURL.US,D,20200205,000000,32.4268,32.4861,32.1947,32.3991,9114.3908293038,0
+EURL.US,D,20200206,000000,32.6224,32.6224,32.3596,32.4663,5996.2831147358,0
+EURL.US,D,20200207,000000,31.8351,31.9606,31.6119,31.6119,9079.9701597274,0
+EURL.US,D,20200210,000000,31.4953,31.928,31.4953,31.928,8199.2059676254,0
+EURL.US,D,20200211,000000,32.4663,32.7281,32.4466,32.6313,20543.065501303,0
+EURL.US,D,20200212,000000,33.0777,33.1657,32.9128,33.1657,4464.563318586,0
+EURL.US,D,20200213,000000,32.3646,32.6481,32.2036,32.4959,7658.598980749,0
+EURL.US,D,20200214,000000,32.5256,32.5256,32.3705,32.4762,6072.2110623308,0
+EURL.US,D,20200218,000000,31.9408,32.3013,31.9408,32.0919,4673.1120813136,0
+EURL.US,D,20200219,000000,32.4663,32.652,32.4663,32.6224,4667.037845506,0
+EURL.US,D,20200220,000000,32.3695,32.6263,31.6889,32.1453,7749.712517863,0
+EURL.US,D,20200221,000000,32.0287,32.0287,31.6316,31.8638,18708.646287408,0
+EURL.US,D,20200224,000000,27.6292,28.2692,27.5798,27.6953,31848.230711881,0
+EURL.US,D,20200225,000000,27.6864,27.6864,25.7534,25.8324,24260.497815554,0
+EURL.US,D,20200226,000000,26.4823,26.9486,25.783,25.8798,21476.473070404,0
+EURL.US,D,20200227,000000,24.5878,25.4817,23.4518,23.4518,38750.587334584,0
+EURL.US,D,20200228,000000,21.8092,23.0143,21.1967,22.9649,47924.708149329,0
+EURL.US,D,20200302,000000,23.1022,24.0633,22.4789,24.0633,41594.342065176,0
+EURL.US,D,20200303,000000,24.9286,25.5677,23.1308,23.4805,76932.221248523,0
+EURL.US,D,20200304,000000,24.9384,25.941,24.5068,25.8709,13054.545123167,0
+EURL.US,D,20200305,000000,23.8104,24.1986,23.0607,23.3244,23820.115719503,0
+EURL.US,D,20200306,000000,22.062,22.6794,21.7282,22.2714,16198.974526235,0
+EURL.US,D,20200309,000000,18.2551,18.8359,16.4524,16.6214,41139.78675224,0
+EURL.US,D,20200310,000000,18.4181,18.4774,16.4673,18.2354,51246.302763452,0
+EURL.US,D,20200311,000000,16.8071,16.8071,14.7475,15.1752,30720.447596937,0
+EURL.US,D,20200312,000000,11.7941,11.9264,9.51033,10.024,66909.732165983,0
+EURL.US,D,20200313,000000,11.8524,11.8524,9.9005,11.7447,168429.44759104,0
+EURL.US,D,20200316,000000,10.5692,10.5692,7.41634,7.67455,93050.20596399,0
+EURL.US,D,20200317,000000,7.63573,8.50023,7.40251,8.39345,57159.571322151,0
+EURL.US,D,20200318,000000,6.83918,7.51423,6.24849,6.75157,41739.111351923,0
+EURL.US,D,20200319,000000,6.81952,7.43155,6.46995,7.10154,99598.232164583,0
+EURL.US,D,20200320,000000,7.96594,8.04042,6.84876,6.9266,168803.0130932,0
+EURL.US,D,20200323,000000,7.04316,7.33268,6.63511,6.79058,49870.488353031,0
+EURL.US,D,20200324,000000,8.38772,8.66549,8.00555,8.61106,54634.713971458,0
+EURL.US,D,20200325,000000,8.858,10.1218,8.64711,9.6022,61113.898832898,0
+EURL.US,D,20200326,000000,9.72962,11.1165,9.72962,11.0335,50525.493447617,0
+EURL.US,D,20200327,000000,9.49552,10.4932,9.3186,9.96669,36832.141192017,0
+EURL.US,D,20200330,000000,9.75925,10.4645,9.67727,10.3964,35420.893739385,0
+EURL.US,D,20200331,000000,10.3697,10.6808,10.0526,10.3776,39277.021104576,0
+EURL.US,D,20200401,000000,9.36799,9.77111,8.97555,9.10761,45116.386460949,0
+EURL.US,D,20200402,000000,9.24403,9.76913,9.03442,9.56861,28688.615719295,0
+EURL.US,D,20200403,000000,9.07364,9.09319,8.7208,8.98365,35396.596796154,0
+EURL.US,D,20200406,000000,9.92717,10.3776,9.79382,10.3381,53632.465063204,0
+EURL.US,D,20200407,000000,11.317,11.317,10.3983,10.506,78762.59097188,0
+EURL.US,D,20200408,000000,10.7391,11.0335,10.5129,10.9446,41805.927945807,0
+EURL.US,D,20200409,000000,11.3664,11.964,11.3367,11.7072,37005.256912534,0
+EURL.US,D,20200413,000000,11.4642,11.72,11.0631,11.2557,20617.981076264,0
+EURL.US,D,20200414,000000,11.7101,12.0124,11.6657,11.8622,54712.666664322,0
+EURL.US,D,20200415,000000,10.7204,10.7302,10.348,10.4062,60641.12081254,0
+EURL.US,D,20200416,000000,10.5307,10.5623,10.1376,10.4793,23463.760552124,0
+EURL.US,D,20200417,000000,11.4642,11.6113,11.1698,11.4898,54528.414844825,0
+EURL.US,D,20200420,000000,11.1698,11.6904,10.8804,11.1481,38044.963608268,0
+EURL.US,D,20200421,000000,10.5919,10.7204,10.104,10.4507,26076.694322027,0
+EURL.US,D,20200422,000000,10.9643,10.9989,10.6611,10.7885,9871.6455599846,0
+EURL.US,D,20200423,000000,11.0532,11.3762,10.5554,10.6749,48787.249634009,0
+EURL.US,D,20200424,000000,10.7984,11.0888,10.7302,11.0888,26588.954875134,0
+EURL.US,D,20200427,000000,11.3367,11.6015,11.1421,11.5244,27721.799853252,0
+EURL.US,D,20200428,000000,12.2583,12.5231,11.7486,11.7881,40048.449052141,0
+EURL.US,D,20200429,000000,12.3364,12.9735,12.3364,12.7384,37156.100435089,0
+EURL.US,D,20200430,000000,12.3462,12.4539,11.8178,12.1991,43877.242356199,0
+EURL.US,D,20200501,000000,11.5521,11.7348,11.1718,11.3743,33261.502909783,0
+EURL.US,D,20200504,000000,11.1026,11.3861,10.8478,11.3466,17705.385006519,0
+EURL.US,D,20200505,000000,11.5926,11.6508,11.1639,11.1639,24142.050217306,0
+EURL.US,D,20200506,000000,11.3367,11.4889,10.9643,10.9742,7901.568413053,0
+EURL.US,D,20200507,000000,11.3664,11.72,11.3466,11.5521,35012.907567641,0
+EURL.US,D,20200508,000000,11.8968,12.1408,11.8869,12.0914,39443.050216651,0
+EURL.US,D,20200511,000000,11.72,12.0025,11.6113,11.9541,21841.939591495,0
+EURL.US,D,20200512,000000,12.0815,12.0815,11.475,11.5323,42737.310769639,0
+EURL.US,D,20200513,000000,11.474,11.4839,10.7984,11.0187,22466.573507043,0
+EURL.US,D,20200514,000000,10.2502,10.9011,10.0329,10.6611,28828.32314287,0
+EURL.US,D,20200515,000000,10.671,10.9456,10.5791,10.75,22994.01964967,0
+EURL.US,D,20200518,000000,11.72,12.4342,11.5323,12.1408,53389.4956309,0
+EURL.US,D,20200519,000000,12.0223,12.1358,11.7486,11.7486,16953.192139012,0
+EURL.US,D,20200520,000000,12.4342,12.6534,12.3166,12.4835,46218.860260028,0
+EURL.US,D,20200521,000000,12.4638,12.6021,12.1704,12.2089,51530.779473775,0
+EURL.US,D,20200522,000000,11.9541,12.1408,11.8672,12.1112,39084.670304002,0
+EURL.US,D,20200526,000000,13.2481,13.3765,13.0515,13.0802,110453.9039254,0
+EURL.US,D,20200527,000000,13.6106,13.6205,13.1296,13.5662,112222.51891804,0
+EURL.US,D,20200528,000000,14.1302,14.4433,13.8842,14.0907,132863.7845649,0
+EURL.US,D,20200529,000000,14.061,14.146,13.6689,14.1055,67038.303490577,0
+EURL.US,D,20200601,000000,14.4334,14.9718,14.3169,14.9135,114102.4949005,0
+EURL.US,D,20200602,000000,15.2681,15.5308,15.1604,15.4656,175950.36389348,0
+EURL.US,D,20200603,000000,16.2657,16.9315,16.1482,16.7666,327862.95195102,0
+EURL.US,D,20200604,000000,16.5601,16.971,16.4317,16.7764,104006.10261563,0
+EURL.US,D,20200605,000000,17.8926,18.027,17.4323,17.6477,196203.89082129,0
+EURL.US,D,20200608,000000,17.8926,18.2848,17.5785,18.2848,108276.29038837,0
+EURL.US,D,20200609,000000,17.0303,17.5301,16.9809,17.3563,130482.68412832,0
+EURL.US,D,20200610,000000,17.4323,17.6279,16.9226,17.1577,85516.128817297,0
+EURL.US,D,20200611,000000,15.7077,15.7857,13.9869,14.0808,206187.90974371,0
+EURL.US,D,20200612,000000,15.2582,15.4222,14.2082,14.8542,63573.964334976,0
+EURL.US,D,20200615,000000,14.1005,15.3827,13.8842,15.2582,67343.027653592,0
+EURL.US,D,20200616,000000,16.1966,16.3932,15.3926,15.7363,105580.34206243,0
+EURL.US,D,20200617,000000,16.246,16.2657,15.7956,15.9329,71966.53347581,0
+EURL.US,D,20200618,000000,15.5269,15.7531,15.4321,15.5704,71708.378453987,0
+EURL.US,D,20200619,000000,16.2361,16.2361,15.2681,15.3432,48027.970158059,0
+EURL.US,D,20200622,000000,15.6099,15.9724,15.5407,15.9131,28276.580057013,0
+EURL.US,D,20200623,000000,16.6095,16.6579,16.2361,16.2806,62154.617901267,0
+EURL.US,D,20200624,000000,15.6879,15.7561,14.7673,14.9184,80544.366808776,0
+EURL.US,D,20200625,000000,14.8838,15.6593,14.7031,15.6099,49443.267101229,0
+EURL.US,D,20200626,000000,15.5308,15.5308,14.7574,14.8641,64643.029837114,0
+EURL.US,D,20200629,000000,15.2286,15.4024,14.9816,15.2948,23985.132458943,0
+EURL.US,D,20200630,000000,14.9816,15.4518,14.8641,15.353,26773.206694632,0
+EURL.US,D,20200701,000000,15.2948,15.7274,15.2859,15.6296,27509.201599986,0
+EURL.US,D,20200702,000000,16.2164,16.4416,16.0119,16.0702,52337.640463551,0
+EURL.US,D,20200706,000000,16.8337,17.0007,16.6875,16.9029,82893.071321048,0
+EURL.US,D,20200707,000000,16.5404,16.6944,16.1186,16.1867,53898.719066104,0
+EURL.US,D,20200708,000000,16.2559,16.7369,16.2559,16.727,17512.021833311,0
+EURL.US,D,20200709,000000,16.6579,16.6579,15.7175,16.0514,78865.852980609,0
+EURL.US,D,20200710,000000,16.1867,16.5502,16.0415,16.5206,25633.275108072,0
+EURL.US,D,20200713,000000,16.9315,17.1962,16.168,16.246,67106.132457096,0
+EURL.US,D,20200714,000000,16.2855,17.1182,16.2855,17.0402,72550.672485974,0
+EURL.US,D,20200715,000000,17.863,17.9697,17.4619,17.6279,78239.194319792,0
+EURL.US,D,20200716,000000,17.4323,17.6674,17.3039,17.4224,55712.890827307,0
+EURL.US,D,20200717,000000,17.618,17.8136,17.5202,17.8136,49767.226344301,0
+EURL.US,D,20200720,000000,17.9894,18.2265,17.8037,18.2265,89728.611349867,0
+EURL.US,D,20200721,000000,18.5297,18.6611,18.2848,18.3628,183891.41483928,0
+EURL.US,D,20200722,000000,18.5297,18.7154,18.3914,18.6572,83374.960695118,0
+EURL.US,D,20200723,000000,18.51,18.667,17.9697,18.1475,189361.26418403,0
+EURL.US,D,20200724,000000,17.7741,17.8926,17.6378,17.7464,45740.008003863,0
+EURL.US,D,20200727,000000,18.0882,18.431,18.0882,18.3045,81044.478890268,0
+EURL.US,D,20200728,000000,18.1573,18.4013,18.0388,18.0783,97678.773649381,0
+EURL.US,D,20200729,000000,18.4112,18.8419,18.3253,18.7056,92019.610621967,0
+EURL.US,D,20200730,000000,17.4422,18.0388,16.8831,18.0092,174995.69649905,0
+EURL.US,D,20200731,000000,17.8432,17.8432,16.484,16.8337,145934.52765022,0
+EURL.US,D,20200803,000000,17.4323,17.8136,17.2782,17.8136,91591.376997531,0
+EURL.US,D,20200804,000000,17.5005,17.9795,17.373,17.9697,64741.22998267,0
+EURL.US,D,20200805,000000,18.588,18.7184,18.2946,18.3332,68888.920666626,0
+EURL.US,D,20200806,000000,18.1475,18.4507,17.9331,18.3914,22328.890828738,0
+EURL.US,D,20200807,000000,17.8432,18.1376,17.7464,18.1178,45454.518920905,0
+EURL.US,D,20200810,000000,18.0783,18.2166,17.9598,18.2067,74103.652107451,0
+EURL.US,D,20200811,000000,19.0691,19.1718,18.4013,18.4161,97979.448321857,0
+EURL.US,D,20200812,000000,19.5185,19.8504,19.3822,19.6637,131367.49781097,0
+EURL.US,D,20200813,000000,19.6469,19.7793,19.0098,19.313,45041.470885989,0
+EURL.US,D,20200814,000000,18.7737,18.9387,18.6177,18.7638,40034.275835257,0
+EURL.US,D,20200817,000000,19.2064,19.3032,19.1669,19.235,40345.074234079,0
+EURL.US,D,20200818,000000,19.5778,19.5975,19.1273,19.1866,25203.016738367,0
+EURL.US,D,20200819,000000,19.5284,19.558,18.8616,18.911,37149.013826647,0
+EURL.US,D,20200820,000000,18.3628,18.8616,18.2946,18.8616,69157.199414795,0
+EURL.US,D,20200821,000000,17.8827,18.3914,17.8571,18.3885,123386.96433241,0
+EURL.US,D,20200824,000000,19.2646,19.2646,18.9209,19.157,55719.977435749,0
+EURL.US,D,20200825,000000,19.558,19.558,18.8419,19.2449,34619.094612782,0
+EURL.US,D,20200826,000000,19.2419,19.7338,19.2419,19.7269,77607.473795801,0
+EURL.US,D,20200827,000000,19.7832,19.7832,18.8913,19.0009,36618.530566117,0
+EURL.US,D,20200828,000000,19.3526,19.5076,19.1352,19.4592,14815.061134736,0
+EURL.US,D,20200831,000000,19.4108,19.5432,19.0296,19.0394,18786.598980272,0
+EURL.US,D,20200901,000000,19.0296,19.0296,18.6868,18.8122,45335.058950023,0
+EURL.US,D,20200902,000000,19.3822,19.7526,19.2261,19.7319,35800.53347736,0
+EURL.US,D,20200903,000000,19.6963,19.6963,18.0438,18.2561,69075.197231393,0
+EURL.US,D,20200904,000000,18.4803,18.6177,17.3237,18.4013,66950.227071367,0
+EURL.US,D,20200908,000000,17.5499,18.1791,17.5202,17.6378,49328.86899352,0
+EURL.US,D,20200909,000000,18.6769,19.1273,18.6177,18.8814,55533.700870983,0
+EURL.US,D,20200910,000000,19.24,19.3427,18.1277,18.1277,30123.147742523,0
+EURL.US,D,20200911,000000,18.6572,18.832,18.4211,18.6088,23875.796214406,0
+EURL.US,D,20200914,000000,18.8913,19.0878,18.7836,18.8439,21377.260552214,0
+EURL.US,D,20200915,000000,19.4207,19.4474,19.0829,19.1372,16733.507277303,0
+EURL.US,D,20200916,000000,19.3328,19.5778,19.0928,19.0928,18327.994176798,0
+EURL.US,D,20200917,000000,18.7935,19.313,18.7935,19.1866,17630.469431559,0
+EURL.US,D,20200918,000000,18.9802,19.0928,18.6957,18.7836,29615.949052588,0
+EURL.US,D,20200921,000000,17.05,17.1281,16.4515,16.9908,97655.489078785,0
+EURL.US,D,20200922,000000,17.05,17.05,16.4228,16.893,52470.261278683,0
+EURL.US,D,20200923,000000,17.0984,17.0984,16.163,16.168,36898.957785901,0
+EURL.US,D,20200924,000000,16.0415,16.5897,15.9181,16.1867,26418.876272522,0
+EURL.US,D,20200925,000000,15.8736,16.3833,15.6197,16.2954,30667.804219938,0
+EURL.US,D,20200928,000000,17.8334,21.0476,17.0688,17.1962,44984.778018451,0
+EURL.US,D,20200929,000000,17.3256,17.704,17.1478,17.1676,8458.373362083,0
+EURL.US,D,20200930,000000,17.1864,17.5104,16.9127,17.0589,24841.599707815,0
+EURL.US,D,20201001,000000,17.4126,17.4175,17.1883,17.3928,14159.043667516,0
+EURL.US,D,20201002,000000,16.7863,17.5104,16.7863,17.4126,5681.4352253752,0
+EURL.US,D,20201005,000000,17.9598,18.343,17.9598,18.3144,17380.413390813,0
+EURL.US,D,20201006,000000,18.431,18.431,17.5983,17.6279,15636.095341397,0
+EURL.US,D,20201007,000000,17.9894,18.0783,17.8669,18.0289,5294.708878958,0
+EURL.US,D,20201008,000000,18.267,18.5011,18.267,18.5011,11579.518194555,0
+EURL.US,D,20201009,000000,18.8814,19.078,18.7935,19.0098,44433.034932594,0
+EURL.US,D,20201012,000000,19.1767,19.4405,19.1767,19.4405,32970.951963653,0
+EURL.US,D,20201013,000000,18.6177,18.7253,18.4211,18.5297,34763.863899529,0
+EURL.US,D,20201014,000000,18.667,18.7885,18.3045,18.3727,11986.491993664,0
+EURL.US,D,20201015,000000,17.0984,17.5499,17.0105,17.54,47519.759095489,0
+EURL.US,D,20201016,000000,17.8235,18.1465,17.8136,17.9193,24436.650653975,0
+EURL.US,D,20201019,000000,18.2166,18.2512,17.5884,17.6279,15134.97088727,0
+EURL.US,D,20201020,000000,18.3045,18.3618,18.0289,18.0645,8922.0400287298,0
+EURL.US,D,20201021,000000,17.7267,18.0191,17.5499,17.5676,23533.614263912,0
+EURL.US,D,20201022,000000,17.3681,17.5933,17.1478,17.4837,27957.682677114,0
+EURL.US,D,20201023,000000,17.9223,17.946,17.7119,17.946,14506.287481183,0
+EURL.US,D,20201026,000000,17.1281,17.1676,16.4613,16.7073,50783.64846944,0
+EURL.US,D,20201027,000000,16.4811,16.5107,16.002,16.0129,56711.090245023,0
+EURL.US,D,20201028,000000,14.5599,14.6636,14.1005,14.2378,70719.290389983,0
+EURL.US,D,20201029,000000,14.0907,14.5016,13.9138,14.3465,103523.20086893,0
+EURL.US,D,20201030,000000,14.2971,14.2971,13.904,14.1094,54642.812952535,0
+EURL.US,D,20201102,000000,14.6389,14.8068,14.5016,14.7969,18702.5720516,0
+EURL.US,D,20201103,000000,15.7758,16.2707,15.7462,16.2173,71158.660113399,0
+EURL.US,D,20201104,000000,16.3635,17.2101,16.2737,16.8337,57119.076416767,0
+EURL.US,D,20201105,000000,17.9321,18.1277,17.7366,17.9795,63688.362442686,0
+EURL.US,D,20201106,000000,18.2749,18.3727,18.1376,18.2136,40637.649925479,0
+EURL.US,D,20201109,000000,20.7434,20.7829,19.6963,19.7734,97126.018190889,0
+EURL.US,D,20201110,000000,20.6554,20.9508,20.4302,20.6554,77509.273650245,0
+EURL.US,D,20201111,000000,21.0762,21.1839,20.8727,21.175,61189.826780493,0
+EURL.US,D,20201112,000000,20.7335,20.9113,20.1922,20.3018,79324.457784083,0
+EURL.US,D,20201113,000000,20.8421,21.2827,20.8421,21.2234,40276.232894926,0
+EURL.US,D,20201116,000000,21.9583,21.988,21.582,21.9198,71383.406838281,0
+EURL.US,D,20201117,000000,21.7143,22.0472,21.5415,21.9386,52661.599706623,0
+EURL.US,D,20201118,000000,22.1302,22.2359,21.6057,21.6057,21972.535661358,0
+EURL.US,D,20201119,000000,21.5375,22.0008,21.4743,21.9692,27846.321687308,0
+EURL.US,D,20201120,000000,21.9,22.0275,21.7825,22.0077,46140.907567164,0
+EURL.US,D,20201123,000000,22.2626,22.2764,21.7045,21.9198,73689.591699899,0
+EURL.US,D,20201124,000000,22.3801,22.9086,22.2922,22.9086,54157.886460562,0
+EURL.US,D,20201125,000000,22.6646,23.0271,22.5372,22.9589,26943.285297244,0
+EURL.US,D,20201127,000000,22.9481,23.2424,22.9086,23.2326,21817.642648265,0
+EURL.US,D,20201130,000000,23.3797,23.4558,22.0472,22.0472,43618.074961741,0
+EURL.US,D,20201201,000000,23.0765,23.7511,23.0765,23.7215,101592.60625474,0
+EURL.US,D,20201202,000000,23.3896,23.8005,23.3402,23.7017,51301.983258355,0
+EURL.US,D,20201203,000000,24.007,24.2075,23.7808,23.8697,45986.01455407,0
+EURL.US,D,20201204,000000,24.4179,24.6925,24.3655,24.4673,46886.01382623,0
+EURL.US,D,20201207,000000,24.1344,24.3408,24.007,24.0959,53130.328236443,0
+EURL.US,D,20201208,000000,24.0119,24.3408,24.007,24.3112,24427.539300263,0
+EURL.US,D,20201209,000000,24.7508,24.7508,23.84,24.2519,94923.095338,0
+EURL.US,D,20201210,000000,23.7808,24.4228,23.7146,24.1828,69552.024742289,0
+EURL.US,D,20201211,000000,23.6049,23.7413,23.3303,23.7413,39942.149925508,0
+EURL.US,D,20201214,000000,24.2124,24.3685,23.7511,23.8005,28124.724161823,0
+EURL.US,D,20201215,000000,24.1532,24.7409,24.1295,24.7409,35309.532749579,0
+EURL.US,D,20201216,000000,25.0461,25.214,24.7685,25.1528,24215.953419632,0
+EURL.US,D,20201217,000000,25.8008,26.0062,25.702,25.702,37266.449052261,0
+EURL.US,D,20201218,000000,25.7119,25.7119,25.2703,25.3691,27790.641192405,0
+EURL.US,D,20201221,000000,23.2424,24.4722,22.9184,24.3408,137999.55094023,0
+EURL.US,D,20201222,000000,24.2618,24.2756,23.9576,24.1749,24281.757640881,0
+EURL.US,D,20201223,000000,24.89,25.2229,24.89,25.1548,61811.423578138,0
+EURL.US,D,20201224,000000,25.3217,25.4007,25.057,25.3217,30676.915573649,0
+EURL.US,D,20201228,000000,25.9598,26.1663,25.7158,25.8136,45706.599706921,0
+EURL.US,D,20201229,000000,26.756,26.8824,26.264,26.3717,34684.898834031,0
+EURL.US,D,20201230,000000,26.6088,26.8044,26.269,26.269,17838.005821652,0
+EURL.US,D,20201231,000000,26.0576,26.0576,25.1745,25.4304,43298.165209207,0
+EURL.US,D,20210104,000000,27.3832,27.4721,25.9114,26.2937,79853.928671979,0
+EURL.US,D,20210105,000000,26.4507,27.2192,26.4211,27.0098,52216.155747399,0
+EURL.US,D,20210106,000000,27.482,28.452,27.3832,27.9927,53320.654291747,0
+EURL.US,D,20210107,000000,28.1388,28.3463,27.963,28.2673,53962.498542084,0
+EURL.US,D,20210108,000000,28.6594,28.6792,27.8741,28.6397,75717.374087003,0
+EURL.US,D,20210111,000000,26.8528,27.561,26.7965,27.3052,95105.322412228,0
+EURL.US,D,20210112,000000,27.237,27.7171,27.0098,27.6785,59287.57860008,0
+EURL.US,D,20210113,000000,27.5215,27.6785,27.2311,27.4227,34633.267829666,0
+EURL.US,D,20210114,000000,27.6104,28.1487,27.6104,27.9828,29760.718339336,0
+EURL.US,D,20210115,000000,26.8725,27.079,26.2591,26.589,68878.79694028,0
+EURL.US,D,20210119,000000,27.2558,27.2657,26.8725,27.2459,30736.645559091,0
+EURL.US,D,20210120,000000,27.403,27.7566,27.3743,27.7467,14632.834060508,0
+EURL.US,D,20210121,000000,28.042,28.0717,27.561,28.0717,20453.976709458,0
+EURL.US,D,20210122,000000,27.3052,27.6687,27.2173,27.4919,59606.475979979,0
+EURL.US,D,20210125,000000,26.5594,26.9713,26.2453,26.9713,55365.647013639,0
+EURL.US,D,20210126,000000,27.2558,27.3328,27.0493,27.2271,11299.090974771,0
+EURL.US,D,20210127,000000,25.5173,26.0774,24.812,25.2921,173167.35152096,0
+EURL.US,D,20210128,000000,25.7939,26.3618,25.6951,26.0092,48708.28456851,0
+EURL.US,D,20210129,000000,25.1933,25.3316,24.085,24.4772,32173.202327588,0
+EURL.US,D,20210201,000000,25.4402,25.4639,25.1646,25.3217,41386.805675083,0
+EURL.US,D,20210202,000000,25.9015,26.2739,25.7247,26.2739,36634.72852827,0
+EURL.US,D,20210203,000000,26.2156,26.3431,25.8719,26.3431,22876.584424056,0
+EURL.US,D,20210204,000000,26.0971,26.3332,26.0043,26.3332,22640.701600194,0
+EURL.US,D,20210205,000000,26.6275,26.8429,26.3431,26.8429,20207.970159251,0
+EURL.US,D,20210208,000000,27.1382,27.3299,26.9565,27.0592,14028.447597652,0
+EURL.US,D,20210209,000000,27.2271,27.6104,27.1679,27.5511,7563.4359530966,0
+EURL.US,D,20210210,000000,27.7368,27.8445,26.9219,27.1876,46061.942501665,0
+EURL.US,D,20210211,000000,27.6104,27.8247,27.4128,27.8247,28452.732895433,0
+EURL.US,D,20210212,000000,27.562,28.287,27.562,28.2692,19666.35079974,0
+EURL.US,D,20210216,000000,29.1908,29.2787,28.9548,29.1217,33340.467975282,0
+EURL.US,D,20210217,000000,28.2969,28.3463,27.3832,28.2376,49681.17467036,0
+EURL.US,D,20210218,000000,27.8247,27.963,27.398,27.9531,12683.004366269,0
+EURL.US,D,20210219,000000,28.3809,28.5419,28.0025,28.1487,13273.217612241,0
+EURL.US,D,20210222,000000,28.0025,28.4154,27.8642,27.9038,17302.460697949,0
+EURL.US,D,20210223,000000,27.5906,28.0025,26.8824,27.8741,79261.690680738,0
+EURL.US,D,20210224,000000,27.805,28.6298,27.64,28.5517,11477.26855846,0
+EURL.US,D,20210225,000000,28.9054,29.0506,27.0987,27.3052,57993.766373061,0
+EURL.US,D,20210226,000000,27.1975,27.1975,26.2532,26.2937,44669.93012909,0
+EURL.US,D,20210301,000000,27.1481,27.6005,26.991,27.5808,29590.639736723,0
+EURL.US,D,20210302,000000,27.805,28.048,27.5916,27.8741,36789.621541364,0
+EURL.US,D,20210303,000000,27.6104,27.7951,27.1965,27.3052,30418.760551826,0
+EURL.US,D,20210304,000000,27.2953,27.64,25.9796,26.4112,27580.067684408,0
+EURL.US,D,20210305,000000,26.912,26.912,25.8828,26.8241,16512.810042961,0
+EURL.US,D,20210308,000000,26.7362,27.3348,26.51,26.834,17036.206695049,0
+EURL.US,D,20210309,000000,27.8642,28.1685,27.8642,28.0618,13405.838427373,0
+EURL.US,D,20210310,000000,28.5132,28.6545,28.2406,28.6199,12405.614264388,0
+EURL.US,D,20210311,000000,29.014,29.4368,28.857,29.3864,29840.69577747,0
+EURL.US,D,20210312,000000,28.6001,29.3094,28.5903,29.3094,8290.3195047394,0
+EURL.US,D,20210315,000000,29.0525,29.2205,28.4539,29.2205,20431.704511497,0
+EURL.US,D,20210316,000000,29.3667,29.4358,29.2205,29.3173,17291.324598968,0
+EURL.US,D,20210317,000000,28.9745,29.8388,28.8668,29.7302,19909.320232044,0
+EURL.US,D,20210318,000000,29.1908,29.661,28.6298,28.6792,21903.694322206,0
+EURL.US,D,20210319,000000,28.4154,28.7977,28.1112,28.6693,9018.2154290168,0
+EURL.US,D,20210322,000000,28.7582,29.1839,28.7384,28.9291,10027.550945713,0
+EURL.US,D,20210323,000000,28.4668,28.5517,27.6785,27.7823,27766.344249174,0
+EURL.US,D,20210324,000000,27.7269,28.1211,27.5906,27.5906,6457.9250361134,0
+EURL.US,D,20210325,000000,27.3644,28.0322,27.1679,28.0124,52876.222705158,0
+EURL.US,D,20210326,000000,28.287,29.1513,28.287,29.0723,19243.179038477,0
+EURL.US,D,20210329,000000,28.6693,28.9054,28.4747,28.7681,15966.128820277,0
+EURL.US,D,20210330,000000,28.5419,28.9429,28.5419,28.8668,13805.72561804,0
+EURL.US,D,20210331,000000,28.8372,29.0921,28.7582,28.7582,14886.939591793,0
+EURL.US,D,20210401,000000,29.4309,30.2122,29.3746,30.1519,18298.635370395,0
+EURL.US,D,20210405,000000,30.9866,31.7334,30.874,31.6939,50205.583695083,0
+EURL.US,D,20210406,000000,30.6142,30.8493,30.4364,30.8394,37298.844976568,0
+EURL.US,D,20210407,000000,30.9283,31.114,30.8296,30.9669,18650.941047236,0
+EURL.US,D,20210408,000000,31.4884,31.7136,31.2829,31.6652,31378.489809427,0
+EURL.US,D,20210409,000000,31.4341,31.8213,31.4341,31.8213,13916.074235212,0
+EURL.US,D,20210412,000000,31.4489,31.4686,30.9767,31.3007,24583.444685992,0
+EURL.US,D,20210413,000000,31.36,31.8806,31.36,31.8806,23571.072051392,0
+EURL.US,D,20210414,000000,32.0475,32.2045,31.8114,32.0179,15530.808587399,0
+EURL.US,D,20210415,000000,32.3023,32.7537,32.3023,32.7044,22117.304948106,0
+EURL.US,D,20210416,000000,33.216,33.9124,33.1963,33.9124,52051.139007959,0
+EURL.US,D,20210419,000000,34.1396,34.1495,33.7366,34.0013,26856.221250669,0
+EURL.US,D,20210420,000000,32.892,33.0293,31.9586,32.3418,68149.888643368,0
+EURL.US,D,20210421,000000,31.8213,33.0876,31.8213,33.0679,32697.611352311,0
+EURL.US,D,20210422,000000,33.216,33.2644,32.4703,32.6945,15831.483259875,0
+EURL.US,D,20210423,000000,32.9315,33.8838,32.9315,33.6704,24051.949052827,0
+EURL.US,D,20210426,000000,33.8927,34.0705,33.864,33.9519,30212.236534368,0
+EURL.US,D,20210427,000000,33.7465,34.0606,33.6576,34.0507,9467.7088787792,0
+EURL.US,D,20210428,000000,33.8541,34.3638,33.8215,34.3154,13945.433041615,0
+EURL.US,D,20210429,000000,34.7086,34.7086,33.6674,34.3154,25687.94323034,0
+EURL.US,D,20210430,000000,33.7761,33.8146,32.4505,32.7933,88431.762004945,0
+EURL.US,D,20210503,000000,33.4995,34.1692,33.4995,34.0902,60695.788934808,0
+EURL.US,D,20210504,000000,32.7636,32.9809,31.7926,32.3616,63092.074960907,0
+EURL.US,D,20210505,000000,33.384,33.8393,33.384,33.7267,19183.449053035,0
+EURL.US,D,20210506,000000,33.786,34.4725,33.5272,34.4725,18837.217612002,0
+EURL.US,D,20210507,000000,34.9012,36.1023,34.835,36.0342,83736.37772567,0
+EURL.US,D,20210510,000000,36.0539,36.131,35.2578,35.2578,58533.360987303,0
+EURL.US,D,20210511,000000,33.384,34.2078,33.2555,34.0309,77537.620084014,0
+EURL.US,D,20210512,000000,33.7662,34.11,32.6945,32.892,53397.594611977,0
+EURL.US,D,20210513,000000,32.9809,33.8255,32.9632,33.7079,21598.970159191,0
+EURL.US,D,20210514,000000,34.7086,35.6321,34.6463,35.6223,47092.537843688,0
+EURL.US,D,20210517,000000,35.16,35.5531,35.0869,35.5531,36421.11790237,0
+EURL.US,D,20210518,000000,36.1211,36.1408,35.6223,35.6223,66292.184858877,0
+EURL.US,D,20210519,000000,34.1198,34.8854,33.5489,34.4132,50724.930856633,0
+EURL.US,D,20210520,000000,35.1017,36.1596,35.0819,36.0045,41316.951963295,0
+EURL.US,D,20210521,000000,36.2199,36.2791,35.8178,36.0638,28654.195049718,0
+EURL.US,D,20210524,000000,36.4075,36.8678,36.2791,36.7898,72328.962878997,0
+EURL.US,D,20210525,000000,37.1632,37.1829,36.6624,36.8096,43086.579328576,0
+EURL.US,D,20210526,000000,36.535,36.7701,36.3512,36.4757,53284.208876902,0
+EURL.US,D,20210527,000000,36.8115,36.9567,36.6179,36.9567,49960.58951751,0
+EURL.US,D,20210528,000000,37.1237,37.4289,36.9567,37.1928,43634.272923895,0
+EURL.US,D,20210601,000000,38.2833,38.4285,37.8329,37.8892,56171.495630781,0
+EURL.US,D,20210602,000000,37.7124,38.1944,37.6433,38.0957,29734.396650837,0
+EURL.US,D,20210603,000000,37.3104,37.3795,36.8194,37.3104,40320.777290849,0
+EURL.US,D,20210604,000000,38.0364,38.2438,37.8507,38.2241,31910.997815227,0
+EURL.US,D,20210607,000000,38.5668,38.7822,38.4285,38.7535,64711.871176267,0
+EURL.US,D,20210608,000000,38.9106,38.9106,38.4878,38.6656,47238.319503071,0
+EURL.US,D,20210609,000000,38.792,38.8711,38.4878,38.6063,62130.320958037,0
+EURL.US,D,20210610,000000,38.5076,38.8414,38.3999,38.7239,43451.033477032,0
+EURL.US,D,20210611,000000,38.9501,39.2731,38.5569,39.0094,43197.940318382,0
+EURL.US,D,20210614,000000,39.0094,39.362,38.9303,39.362,87893.179763337,0
+EURL.US,D,20210615,000000,39.3521,39.3521,39.0973,39.3324,41337.199415987,0
+EURL.US,D,20210616,000000,39.3225,39.4213,37.9969,38.2636,47288.938134801,0
+EURL.US,D,20210617,000000,37.3894,37.5376,36.6525,37.1039,91304.875541939,0
+EURL.US,D,20210618,000000,35.3753,35.5037,34.7293,35.0128,87039.74963237,0
+EURL.US,D,20210621,000000,35.5432,36.6723,35.4741,36.6723,97475.286749826,0
+EURL.US,D,20210622,000000,36.1507,36.7118,35.8722,36.4757,25253.635370097,0
+EURL.US,D,20210623,000000,36.6426,36.6723,35.7388,35.8672,34426.743812208,0
+EURL.US,D,20210624,000000,36.6525,36.9567,36.6278,36.9074,66912.769283887,0
+EURL.US,D,20210625,000000,37.094,37.1138,36.8669,37.094,22202.344249413,0
+EURL.US,D,20210628,000000,36.7602,36.7602,36.0934,36.2693,50347.315863927,0
+EURL.US,D,20210629,000000,36.4372,36.5448,36.1408,36.3285,30232.48398706,0
+EURL.US,D,20210630,000000,35.2676,35.7181,34.9743,35.4148,60543.933039618,0
+EURL.US,D,20210701,000000,35.7191,35.9848,35.5037,35.9848,60883.077872209,0
+EURL.US,D,20210702,000000,35.8475,36.2989,35.6025,36.2989,31210.435952083,0
+EURL.US,D,20210706,000000,36.3186,36.4075,35.2094,35.5531,45876.678309534,0
+EURL.US,D,20210707,000000,35.9354,36.3285,35.6124,36.2693,54316.828964194,0
+EURL.US,D,20210708,000000,34.4922,35.0227,34.2374,34.8854,59095.227799506,0
+EURL.US,D,20210709,000000,35.642,36.5152,35.642,36.4757,78146.056037409,0
+EURL.US,D,20210712,000000,36.5152,37.0644,36.4905,36.9953,54437.301307711,0
+EURL.US,D,20210713,000000,36.4273,36.6377,36.1715,36.2791,48948.21688291,0
+EURL.US,D,20210714,000000,36.6624,36.6624,36.3088,36.4955,53948.325325199,0
+EURL.US,D,20210715,000000,35.4741,35.642,34.9634,35.3753,36080.960697144,0
+EURL.US,D,20210716,000000,35.2578,35.3358,34.4527,34.6493,49264.077144905,0
+EURL.US,D,20210719,000000,32.7044,32.7735,32.0672,32.5779,108444.34424572,0
+EURL.US,D,20210720,000000,32.0771,33.2259,31.9191,33.0392,65852.815135461,0
+EURL.US,D,20210721,000000,34.0408,34.9832,34.0408,34.9832,45337.083695292,0
+EURL.US,D,20210722,000000,35.4049,35.4346,34.9101,35.1106,40088.943957525,0
+EURL.US,D,20210723,000000,36.0638,36.2021,35.7685,36.0727,45658.00582046,0
+EURL.US,D,20210726,000000,36.0727,36.4757,36.0727,36.4757,45853.393738938,0
+EURL.US,D,20210727,000000,35.9749,36.289,35.6628,36.2693,29478.266374283,0
+EURL.US,D,20210728,000000,36.2199,36.8234,35.9848,36.6821,15899.312226393,0
+EURL.US,D,20210729,000000,37.7519,37.8655,37.5939,37.5939,38374.997087148,0
+EURL.US,D,20210730,000000,37.3203,37.5563,36.9567,37.1039,30008.749634813,0
+EURL.US,D,20210802,000000,37.8606,38.0068,37.4289,37.584,37514.480347738,0
+EURL.US,D,20210803,000000,38.0068,38.476,37.7914,38.39,40214.478164216,0
+EURL.US,D,20210804,000000,38.7535,38.9698,38.2636,38.3703,33160.265646323,0
+EURL.US,D,20210805,000000,38.7535,39.039,38.7535,38.9007,43778.029838008,0
+EURL.US,D,20210806,000000,38.5965,38.636,38.145,38.2438,13293.465064933,0
+EURL.US,D,20210809,000000,38.2833,38.3406,38.1352,38.1352,16017.759824641,0
+EURL.US,D,20210810,000000,38.39,38.468,38.2942,38.468,16063.316593198,0
+EURL.US,D,20210811,000000,39.0686,39.2731,38.8414,39.2731,28732.147742583,0
+EURL.US,D,20210812,000000,39.1763,39.2731,38.9797,39.2632,17406.735079312,0
+EURL.US,D,20210813,000000,39.7551,40.1374,39.5833,40.1176,68536.614989785,0
+EURL.US,D,20210816,000000,39.2731,39.5289,38.7822,39.519,33365.777291147,0
+EURL.US,D,20210817,000000,38.7634,38.7871,38.0364,38.4977,25508.753274016,0
+EURL.US,D,20210818,000000,38.6557,38.8118,38.1747,38.1747,11621.025472573,0
+EURL.US,D,20210819,000000,36.692,37.2116,36.5251,36.937,85303.530564031,0
+EURL.US,D,20210820,000000,36.6426,37.4674,36.613,37.4674,15333.395923652,0
+EURL.US,D,20210823,000000,38.1154,38.5866,38.0364,38.4483,29556.219067147,0
+EURL.US,D,20210824,000000,38.1154,38.6162,38.1105,38.4582,11133.061862696,0
+EURL.US,D,20210825,000000,38.3051,38.7634,38.2952,38.6656,12124.17467197,0
+EURL.US,D,20210826,000000,38.3703,38.4631,37.9969,38.0166,12535.197961617,0
+EURL.US,D,20210827,000000,38.2241,39.3422,38.2241,39.3324,23184.345704975,0
+EURL.US,D,20210830,000000,39.2928,39.4213,39.04,39.3027,33035.743812267,0
+EURL.US,D,20210831,000000,39.2632,39.2632,38.6676,38.9303,20300.096068999,0
+EURL.US,D,20210901,000000,39.5981,40.1631,39.5981,39.8045,46811.098251269,0
+EURL.US,D,20210902,000000,40.1868,40.5532,40.1651,40.3735,20402.345705094,0
+EURL.US,D,20210903,000000,39.8825,40.0791,39.5586,39.9418,13771.304948464,0
+EURL.US,D,20210907,000000,40.0307,40.0554,39.4311,39.5092,17071.63973726,0
+EURL.US,D,20210908,000000,38.7239,38.7822,38.0561,38.1944,52473.298396587,0
+EURL.US,D,20210909,000000,38.2043,38.5372,37.8892,37.9672,16663.653565516,0
+EURL.US,D,20210910,000000,38.6261,38.6261,37.5168,37.5168,20130.017466386,0
+EURL.US,D,20210913,000000,38.3801,38.8809,38.0018,38.2043,11622.037845208,0
+EURL.US,D,20210914,000000,38.7436,38.7436,37.7954,37.9287,14434.409024127,0
+EURL.US,D,20210915,000000,37.7618,37.8991,37.261,37.8991,30647.556767246,0
+EURL.US,D,20210916,000000,37.6334,37.8991,37.261,37.8892,16410.560406866,0
+EURL.US,D,20210917,000000,37.4477,37.4477,35.8376,36.1705,125195.06185781,0
+EURL.US,D,20210920,000000,33.8927,34.2571,33.137,33.9914,114489.22124691,0
+EURL.US,D,20210921,000000,35.3694,35.5571,35.0059,35.075,37242.15210903,0
+EURL.US,D,20210922,000000,36.0786,36.8441,35.9137,35.9798,35618.306403132,0
+EURL.US,D,20210923,000000,37.179,37.6828,37.179,37.4131,24983.331876659,0
+EURL.US,D,20210924,000000,36.049,36.4362,35.9304,36.1764,46529.658658851,0
+EURL.US,D,20210927,000000,35.7438,36.0658,35.642,35.9798,26172.869722314,0
+EURL.US,D,20210928,000000,34.2285,34.2285,33.1449,33.4314,98490.69650233,0
+EURL.US,D,20210929,000000,33.7257,33.7257,32.9879,33.0758,62382.401744052,0
+EURL.US,D,20210930,000000,33.3326,33.4235,32.5839,32.7705,16457.129548058,0
+EURL.US,D,20211001,000000,33.0856,33.4837,32.5256,33.2486,19535.754729876,0
+EURL.US,D,20211004,000000,33.4116,33.4482,32.4466,32.8298,21691.09606894,0
+EURL.US,D,20211005,000000,32.7715,33.5874,32.7528,33.3622,18089.074235033,0
+EURL.US,D,20211006,000000,31.7373,32.6718,31.522,32.6421,42189.61717432,0
+EURL.US,D,20211007,000000,33.2141,33.7455,33.2141,33.3919,64559.002908442,0
+EURL.US,D,20211008,000000,33.5776,33.5776,33.3039,33.4175,7896.50654988,0
+EURL.US,D,20211011,000000,33.303,33.5647,32.8496,32.8496,12533.173216348,0
+EURL.US,D,20211012,000000,33.2338,33.3701,33.1153,33.2141,9275.3580782052,0
+EURL.US,D,20211013,000000,33.942,34.6612,33.942,34.6414,15038.795486983,0
+EURL.US,D,20211014,000000,35.5669,35.8524,35.4929,35.7536,24857.797669968,0
+EURL.US,D,20211015,000000,36.2367,36.6298,36.2367,36.6298,33204.810042245,0
+EURL.US,D,20211018,000000,35.9216,36.1665,35.6825,36.1665,22734.852255212,0
+EURL.US,D,20211019,000000,36.4727,36.8066,36.4727,36.6891,21387.38427856,0
+EURL.US,D,20211020,000000,36.9054,37.2798,36.6495,37.1612,20763.762735646,0
+EURL.US,D,20211021,000000,36.8165,37.1612,36.7967,37.1276,13142.621542377,0
+EURL.US,D,20211022,000000,37.661,37.8211,37.2106,37.7025,32081.076417839,0
+EURL.US,D,20211025,000000,37.418,37.418,37.2106,37.2491,14614.611353086,0
+EURL.US,D,20211026,000000,37.8991,37.9979,37.4368,37.7223,16250.605530599,0
+EURL.US,D,20211027,000000,37.8793,37.9277,37.3291,37.3291,16516.859533499,0
+EURL.US,D,20211028,000000,37.8211,38.6379,37.8211,38.5787,33584.44978022,0
+EURL.US,D,20211029,000000,37.6828,37.8211,37.26,37.7124,37797.944685426,0
+EURL.US,D,20211101,000000,38.0966,38.7752,37.9781,38.6577,16907.635370455,0
+EURL.US,D,20211102,000000,38.4799,38.5935,38.3041,38.389,8397.631004007,0
+EURL.US,D,20211103,000000,38.4305,39.6425,38.3722,39.5141,71295.33041907,0
+EURL.US,D,20211104,000000,39.2089,39.2089,38.7377,39.2089,15118.772925116,0
+EURL.US,D,20211105,000000,39.2573,39.3462,38.8839,39.3166,33829.443957794,0
+EURL.US,D,20211108,000000,39.6228,39.7699,39.3561,39.4539,20372.98689869,0
+EURL.US,D,20211109,000000,39.7403,39.7403,39.121,39.4746,13626.535661716,0
+EURL.US,D,20211110,000000,38.9135,39.1704,37.9979,38.0828,27662.06986781,0
+EURL.US,D,20211111,000000,38.4503,38.632,38.3228,38.3633,6120.8049487916,0
+EURL.US,D,20211112,000000,38.6478,38.8246,38.4394,38.7456,9511.240902067,0
+EURL.US,D,20211115,000000,38.9432,38.9432,38.3041,38.3525,10817.201600701,0
+EURL.US,D,20211116,000000,38.2547,38.4898,38.0473,38.0473,8490.7692863902,0
+EURL.US,D,20211117,000000,38.067,38.2744,38.067,38.2744,8108.0924305114,0
+EURL.US,D,20211118,000000,38.1954,38.3624,37.7717,38.3624,14541.720523394,0
+EURL.US,D,20211119,000000,37.1316,37.3687,36.777,36.8757,31843.168848708,0
+EURL.US,D,20211122,000000,36.6397,36.8461,35.9304,35.9897,33017.521104844,0
+EURL.US,D,20211123,000000,35.6163,35.7131,35.0256,35.5768,24813.253274046,0
+EURL.US,D,20211124,000000,34.4537,34.8874,33.9618,34.8775,45883.764917976,0
+EURL.US,D,20211126,000000,33.1548,33.1844,32.0524,32.4169,120562.44468188,0
+EURL.US,D,20211129,000000,33.2733,33.2733,32.5937,33.0066,21515.955603154,0
+EURL.US,D,20211130,000000,32.978,33.2437,31.4874,32.3577,44449.232894748,0
+EURL.US,D,20211201,000000,33.5677,34.0606,31.8391,31.8391,36448.451963504,0
+EURL.US,D,20211202,000000,32.4169,33.0165,32.412,32.7014,42718.075689582,0
+EURL.US,D,20211203,000000,32.9681,32.9681,31.3926,32.0327,27532.486170582,0
+EURL.US,D,20211206,000000,32.731,33.2891,32.5058,33.135,18677.262735735,0
+EURL.US,D,20211207,000000,34.4537,35.2212,34.4537,35.0533,143715.40683518,0
+EURL.US,D,20211208,000000,35.4682,35.6845,35.1728,35.5966,22651.837699175,0
+EURL.US,D,20211209,000000,35.0256,35.0256,34.4251,34.5604,22850.262735557,0
+EURL.US,D,20211210,000000,34.6809,34.7935,34.4043,34.751,12380.304948523,0
+EURL.US,D,20211213,000000,34.513,34.513,33.6961,33.7455,15251.393740249,0
+EURL.US,D,20211214,000000,33.3425,33.6171,32.6323,33.0165,32740.131002964,0
+EURL.US,D,20211215,000000,33.1252,34.2967,32.7824,34.2285,15318.210334133,0
+EURL.US,D,20211216,000000,34.8775,35.3101,34.0902,34.4843,35164.763462831,0
+EURL.US,D,20211217,000000,33.7158,33.9322,33.0106,33.0392,20190.759824462,0
+EURL.US,D,20211220,000000,32.5157,33.0363,32.3774,33.0363,31885.688499362,0
+EURL.US,D,20211221,000000,33.6971,34.2986,33.5094,34.19,44903.788207683,0
+EURL.US,D,20211222,000000,34.3085,35.6677,34.3085,35.6489,31258.01746591,0
+EURL.US,D,20211223,000000,35.5897,36.4757,35.5897,36.2001,23227.877728262,0
+EURL.US,D,20211227,000000,36.4372,37.4329,36.4372,37.4329,15285.814409825,0
+EURL.US,D,20211228,000000,37.4516,37.827,37.4516,37.5899,37783.771468541,0
+EURL.US,D,20211229,000000,37.3835,37.822,37.3331,37.7608,24920.564773314,0
+EURL.US,D,20211230,000000,37.7381,37.8171,37.2551,37.259,13894.814409885,0
+EURL.US,D,20211231,000000,37.2452,37.827,36.9597,37.2817,14031.484715556,0
+EURL.US,D,20220103,000000,38.0137,38.2705,37.6887,38.2211,47219.084423013,0
+EURL.US,D,20220104,000000,38.5757,38.8513,38.1855,38.4473,34695.022560377,0
+EURL.US,D,20220105,000000,38.8414,39.1081,37.4329,37.4516,51461.938134622,0
+EURL.US,D,20220106,000000,37.1958,37.3637,36.8313,37.0131,36765.324598134,0
+EURL.US,D,20220107,000000,36.9982,37.6294,36.9795,37.5524,23245.088063051,0
+EURL.US,D,20220110,000000,35.8653,36.1408,35.1373,36.1201,89843.009457577,0
+EURL.US,D,20220111,000000,36.3186,37.2946,35.9739,37.2551,35634.504365285,0
+EURL.US,D,20220112,000000,37.8467,38.4078,37.8467,38.3485,24112.691410903,0
+EURL.US,D,20220113,000000,38.6646,38.8217,37.4813,37.5504,22535.414846196,0
+EURL.US,D,20220114,000000,36.9696,37.5504,36.5844,37.2916,33241.255457091,0
+EURL.US,D,20220118,000000,36.2989,36.2989,35.4217,35.7072,56037.862443014,0
+EURL.US,D,20220119,000000,36.4866,36.5942,35.806,35.806,16209.098252581,0
+EURL.US,D,20220120,000000,36.2594,36.6041,35.0572,35.1165,16384.238718366,0
+EURL.US,D,20220121,000000,34.6335,34.6335,33.5193,33.5193,46083.202326992,0
+EURL.US,D,20220124,000000,31.4993,31.9922,29.5474,31.9922,96421.406837208,0
+EURL.US,D,20220125,000000,30.8977,32.0119,30.3465,31.3807,19257.352255361,0
+EURL.US,D,20220126,000000,32.8397,32.9483,31.2336,31.5684,25335.6375535,0
+EURL.US,D,20220127,000000,32.0218,32.4851,31.1842,31.4005,15404.262008074,0
+EURL.US,D,20220128,000000,30.7703,31.6761,30.4344,31.6761,12666.806404115,0
+EURL.US,D,20220131,000000,31.6376,33.1548,31.6376,33.1054,18380.637553798,0
+EURL.US,D,20220201,000000,33.9924,34.3184,33.3435,34.3184,7919.7911204758,0
+EURL.US,D,20220202,000000,35.1165,35.2153,34.5841,34.9486,22160.836971394,0
+EURL.US,D,20220203,000000,33.943,34.4952,33.4116,33.539,10863.770741893,0
+EURL.US,D,20220204,000000,32.9483,33.6872,32.5345,33.1943,24490.306403609,0
+EURL.US,D,20220207,000000,33.056,33.7267,33.056,33.3128,5255.2263462086,0
+EURL.US,D,20220208,000000,32.9385,33.6181,32.5631,33.5785,12290.203784044,0
+EURL.US,D,20220209,000000,35.0572,35.3822,34.9881,35.2933,17891.661571286,0
+EURL.US,D,20220210,000000,33.8749,35.4464,33.7544,34.1603,18888.848616367,0
+EURL.US,D,20220211,000000,33.9825,34.2196,31.8638,31.9823,18030.356622226,0
+EURL.US,D,20220214,000000,31.4598,31.4894,30.4443,31.2039,27269.269285586,0
+EURL.US,D,20220215,000000,32.5443,33.2437,32.5246,33.1745,19587.385734241,0
+EURL.US,D,20220216,000000,32.9088,33.7959,32.9088,33.5746,11271.756913636,0
+EURL.US,D,20220217,000000,32.8397,32.8397,31.7867,31.8835,9793.6928671204,0
+EURL.US,D,20220218,000000,31.7354,31.7354,31.036,31.194,13231.710334222,0
+EURL.US,D,20220222,000000,30.0601,30.632,29.1731,29.7845,25086.593885388,0
+EURL.US,D,20220223,000000,30.9372,30.9471,28.9073,29.0545,13849.257641328,0
+EURL.US,D,20220224,000000,25.0333,27.6361,25.0333,27.3101,83300.045120157,0
+EURL.US,D,20220225,000000,28.5428,29.9218,28.3947,29.9218,71803.54148164,0
+EURL.US,D,20220228,000000,27.7931,29.094,27.4188,27.7536,59271.380637926,0
+EURL.US,D,20220301,000000,27.478,27.5748,25.0264,25.6842,92945.931582626,0
+EURL.US,D,20220302,000000,26.1376,26.8962,26.0833,26.7589,29248.457786229,0
+EURL.US,D,20220303,000000,26.266,26.266,24.2253,24.4426,151029.79912017,0
+EURL.US,D,20220304,000000,21.7914,22.0739,20.6969,21.4466,151816.41265725,0
+EURL.US,D,20220307,000000,21.3676,21.6827,18.8448,19.2972,144947.46433149,0
+EURL.US,D,20220308,000000,20.3028,21.9682,19.7121,20.5201,108132.53347426,0
+EURL.US,D,20220309,000000,22.6685,24.4031,22.4976,23.762,157629.45632512,0
+EURL.US,D,20220310,000000,22.4018,22.9935,22.0077,22.2942,78418.384276116,0
+EURL.US,D,20220311,000000,23.1417,23.2938,21.7025,21.7025,43248.558950112,0
+EURL.US,D,20220314,000000,23.1614,23.8114,22.8127,23.0429,48398.498542322,0
+EURL.US,D,20220315,000000,23.2889,23.6138,22.7377,23.4183,22905.94323046,0
+EURL.US,D,20220316,000000,25.1716,26.2759,24.492,26.2759,119912.50145047,0
+EURL.US,D,20220317,000000,25.8126,27.0938,25.3592,26.7392,42154.184132109,0
+EURL.US,D,20220318,000000,25.8028,27.5077,25.3395,27.3595,47045.968702497,0
+EURL.US,D,20220321,000000,27.1234,27.1333,26.3549,26.5811,64327.169575119,0
+EURL.US,D,20220322,000000,27.2824,27.6973,27.1935,27.6487,48182.863171152,0
+EURL.US,D,20220323,000000,26.2255,26.6312,26.0774,26.2058,37177.360260416,0
+EURL.US,D,20220324,000000,26.1761,26.5237,25.9786,26.4922,27107.28966405,0
+EURL.US,D,20220325,000000,26.7095,26.9565,26.1761,26.8083,32432.369722046,0
+EURL.US,D,20220328,000000,26.7688,26.7886,26.0675,26.7787,13963.655749038,0
+EURL.US,D,20220329,000000,28.7345,29.2086,28.043,28.7937,251963.35078979,0
+EURL.US,D,20220330,000000,28.3986,28.8496,27.9839,28.5073,40255.985442234,0
+EURL.US,D,20220331,000000,27.8751,28.0825,26.7765,26.8379,23470.847160566,0
+EURL.US,D,20220401,000000,27.3911,27.6379,27.1145,27.6282,64876.887915706,0
+EURL.US,D,20220404,000000,27.5096,27.8455,27.4099,27.7763,21463.312226155,0
+EURL.US,D,20220405,000000,27.4504,27.7269,26.749,27.0651,12569.618631194,0
+EURL.US,D,20220406,000000,25.8304,26.1052,25.4551,26.0872,18818.994904579,0
+EURL.US,D,20220407,000000,26.2848,26.5811,25.7909,26.4428,19095.372633825,0
+EURL.US,D,20220408,000000,26.0971,26.7095,26.028,26.4626,9627.663755046,0
+EURL.US,D,20220411,000000,26.5219,26.5488,25.8205,25.8241,35154.639736485,0
+EURL.US,D,20220412,000000,25.8798,26.0971,25.0402,25.2773,18821.019649849,0
+EURL.US,D,20220413,000000,25.1785,26.0971,25.1785,26.0872,9448.4737987218,0
+EURL.US,D,20220414,000000,25.9489,25.9786,25.7316,25.7316,5702.6950507018,0
+EURL.US,D,20220418,000000,25.5341,25.9786,25.4155,25.4872,6308.0938861926,0
+EURL.US,D,20220419,000000,25.2871,25.7472,25.1982,25.7472,16519.896651403,0
+EURL.US,D,20220420,000000,26.5614,26.7184,26.3638,26.3923,9884.8064042344,0
+EURL.US,D,20220421,000000,27.3516,27.5788,25.5933,25.6862,28336.310042454,0
+EURL.US,D,20220422,000000,25.5341,25.5637,24.4476,24.4772,32512.347160179,0
+EURL.US,D,20220425,000000,23.5585,23.9926,22.9264,23.9635,21478.497815674,0
+EURL.US,D,20220426,000000,23.2326,23.2326,21.5336,21.5731,12637.447597712,0
+EURL.US,D,20220427,000000,21.7706,22.1164,21.4694,21.8673,11990.541484202,0
+EURL.US,D,20220428,000000,22.225,22.7871,21.5435,22.6498,13143.633915012,0
+EURL.US,D,20220429,000000,22.8671,23.1314,21.8689,21.8689,13933.28457,0
+EURL.US,D,20220502,000000,21.7114,22.0571,20.9014,21.5815,62603.098978395,0
+EURL.US,D,20220503,000000,22.0472,22.293,21.8793,22.1057,7720.3537114596,0
+EURL.US,D,20220504,000000,22.0373,23.253,21.5533,23.193,15363.76710269,0
+EURL.US,D,20220505,000000,22.067,22.146,20.3877,20.852,32900.085879231,0
+EURL.US,D,20220506,000000,20.2198,20.2198,19.6764,19.9382,15700.887190011,0
+EURL.US,D,20220509,000000,18.8666,18.985,17.9677,18.2048,37693.670304062,0
+EURL.US,D,20220510,000000,19.2419,19.2419,18.343,18.5892,15312.136098325,0
+EURL.US,D,20220511,000000,18.8666,19.5975,18.3332,18.3332,9899.9919937534,0
+EURL.US,D,20220512,000000,17.9578,18.3233,17.7405,18.106,18519.332604738,0
+EURL.US,D,20220513,000000,18.995,19.7259,18.906,19.637,27098.178310338,0
+EURL.US,D,20220516,000000,19.481,20.1606,19.4395,19.8445,12978.617175572,0
+EURL.US,D,20220517,000000,21.0792,21.3064,20.7927,21.29,16044.081513141,0
+EURL.US,D,20220518,000000,20.4766,20.5557,19.3605,19.4197,22021.129547819,0
+EURL.US,D,20220519,000000,19.2617,20.1813,19.2518,19.9926,7501.681222386,0
+EURL.US,D,20220520,000000,20.5359,20.5952,19.5086,20.2099,11309.214701117,0
+EURL.US,D,20220523,000000,21.0199,21.6916,20.9903,21.5404,41866.670303883,0
+EURL.US,D,20220524,000000,21.4447,21.5716,21.1681,21.5114,13607.300581659,0
+EURL.US,D,20220525,000000,20.9212,21.7508,20.9212,21.5533,11757.695778244,0
+EURL.US,D,20220526,000000,22.1854,22.4226,22.0965,22.3838,6796.0574960698,0
+EURL.US,D,20220527,000000,22.8177,23.1534,22.8177,23.1224,13464.55604018,0
+EURL.US,D,20220531,000000,23.0152,23.361,22.8572,23.008,13297.514555471,0
+EURL.US,D,20220601,000000,22.8473,23.0152,21.6027,21.8694,25957.234351144,0
+EURL.US,D,20220602,000000,22.4028,23.3806,22.2942,23.3741,8596.0560403886,0
+EURL.US,D,20220603,000000,22.7584,22.7584,22.3436,22.5411,7711.2423577482,0
+EURL.US,D,20220606,000000,23.361,23.44,22.6893,22.8361,5366.5873360146,0
+EURL.US,D,20220607,000000,22.1756,23.0632,22.1756,22.9681,18011.121542169,0
+EURL.US,D,20220608,000000,22.3623,22.5312,21.9287,22.0051,5291.6717610542,0
+EURL.US,D,20220609,000000,21.4249,21.583,20.3285,20.4075,31574.890100539,0
+EURL.US,D,20220610,000000,18.9851,19.0345,18.4813,18.7184,34911.670304181,0
+EURL.US,D,20220613,000000,17.1281,17.2367,16.5947,16.6737,105471.0058179,0
+EURL.US,D,20220614,000000,16.5157,16.5453,15.8242,16.0443,19698.746724047,0
+EURL.US,D,20220615,000000,16.9009,17.4622,16.4465,17.1762,35124.268557447,0
+EURL.US,D,20220616,000000,15.7946,16.1916,15.6563,16.0016,20448.914846285,0
+EURL.US,D,20220617,000000,16.0613,16.3576,15.676,15.844,16877.264191417,0
+EURL.US,D,20220621,000000,16.9009,17.0194,16.6046,16.6935,13315.737262894,0
+EURL.US,D,20220622,000000,16.002,16.7388,15.844,16.391,10317.089519209,0
+EURL.US,D,20220623,000000,16.0218,16.1008,15.4785,16.0535,12034.07350749,0
+EURL.US,D,20220624,000000,16.7922,17.6022,16.7922,17.6022,27525.399562139,0
+EURL.US,D,20220627,000000,17.5429,17.8492,17.3355,17.4738,24347.56186213,0
+EURL.US,D,20220628,000000,17.9558,17.9677,17.0076,17.0076,8532.2765644088,0
+EURL.US,D,20220629,000000,16.8219,16.9898,16.6638,16.6638,21238.565501273,0
+EURL.US,D,20220630,000000,15.6168,16.3675,15.5487,16.3477,17235.644104065,0
+EURL.US,D,20220701,000000,15.7057,16.321,15.4538,16.321,21952.288208666,0
+EURL.US,D,20220705,000000,14.5599,15.0044,14.3623,14.9945,43203.002181555,0
+EURL.US,D,20220706,000000,14.8957,15.1525,14.6488,14.9945,27454.533477717,0
+EURL.US,D,20220707,000000,15.4686,15.7242,15.4291,15.7242,20088.510188368,0
+EURL.US,D,20220708,000000,15.5575,15.9526,15.3995,15.7847,22380.521833102,0
+EURL.US,D,20220711,000000,15.1723,15.3615,14.9846,14.9846,29571.404656666,0
+EURL.US,D,20220712,000000,15.0587,15.3897,15.0587,15.0658,25687.94323034,0
+EURL.US,D,20220713,000000,14.4907,15.1525,14.4907,15.0636,14463.76783053,0
+EURL.US,D,20220714,000000,13.9771,14.303,13.5523,14.2141,31444.294030676,0
+EURL.US,D,20220715,000000,14.6784,15.0439,14.4216,14.9045,18435.305676066,0
+EURL.US,D,20220718,000000,15.7847,15.9526,15.3007,15.36,49841.129546627,0
+EURL.US,D,20220719,000000,16.3082,16.8713,16.3082,16.7922,72398.816590784,0
+EURL.US,D,20220720,000000,16.6441,16.7316,16.0514,16.2885,46670.37845506,0
+EURL.US,D,20220721,000000,16.2687,16.8713,16.2687,16.8614,8419.9032019682,0
+EURL.US,D,20220722,000000,17.0194,17.3256,16.4564,16.6638,44306.488353269,0
+EURL.US,D,20220725,000000,17.1083,17.1873,16.8713,17.0491,8040.2634639932,0
+EURL.US,D,20220726,000000,16.5749,16.6342,16.2786,16.2885,49808.73362232,0
+EURL.US,D,20220727,000000,16.6638,17.5231,16.565,17.4047,35704.358077073,0
+EURL.US,D,20220728,000000,17.2565,17.8393,17.0095,17.8393,24444.749635052,0
+EURL.US,D,20220729,000000,17.9282,18.6196,17.9035,18.5801,20861.962881202,0
+EURL.US,D,20220801,000000,18.5505,18.6937,18.2245,18.4122,7144.3136823722,0
+EURL.US,D,20220802,000000,18.0368,18.0961,17.6417,17.6417,14823.160115813,0
+EURL.US,D,20220803,000000,17.9677,18.2145,17.7545,18.106,12556.457786944,0
+EURL.US,D,20220804,000000,18.3727,18.5701,18.2344,18.4912,26581.868266692,0
+EURL.US,D,20220805,000000,17.7405,18.1751,17.6467,18.0072,12434.973070792,0
+EURL.US,D,20220808,000000,18.4559,18.6493,18.0467,18.2541,11203.927947118,0
+EURL.US,D,20220809,000000,18.1356,18.185,17.8788,17.9283,5064.9002909038,0
+EURL.US,D,20220810,000000,18.9555,19.3209,18.9258,19.153,39501.767829457,0
+EURL.US,D,20220811,000000,19.3802,19.4691,18.9653,19.1333,24462.972342474,0
+EURL.US,D,20220812,000000,19.0246,19.3012,18.8271,19.2814,6457.9250361134,0
+EURL.US,D,20220815,000000,18.6295,18.9751,18.6097,18.7678,11317.313682193,0
+EURL.US,D,20220816,000000,18.6986,18.8962,18.6404,18.8617,4405.8457057792,0
+EURL.US,D,20220817,000000,18.1949,18.2749,17.9776,18.2541,53425.941045746,0
+EURL.US,D,20220818,000000,18.2048,18.2048,17.859,17.9479,69370.810040696,0
+EURL.US,D,20220819,000000,17.6022,17.6022,17.138,17.2664,30827.759096205,0
+EURL.US,D,20220822,000000,16.5058,16.5058,16.0119,16.0777,27894.915573768,0
+EURL.US,D,20220823,000000,16.0218,16.4169,15.9724,16.0218,5719.90538549,0
+EURL.US,D,20220824,000000,15.8645,16.3181,15.8645,16.2298,9125.5269282844,0
+EURL.US,D,20220825,000000,16.2588,16.6045,16.2588,16.5947,5768.4992719508,0
+EURL.US,D,20220826,000000,16.6144,16.6539,15.1624,15.2513,18278.387917703,0
+EURL.US,D,20220829,000000,15.1822,15.4192,14.9945,15.2019,24662.409751491,0
+EURL.US,D,20220830,000000,15.4884,15.5575,14.7449,15.1031,48597.935951338,0
+EURL.US,D,20220831,000000,14.8463,15.2216,14.4611,14.4611,7915.7416299374,0
+EURL.US,D,20220901,000000,13.8289,13.8684,13.335,13.74,31133.495631854,0
+EURL.US,D,20220902,000000,14.2141,14.6981,13.4338,13.4535,31534.395195155,0
+EURL.US,D,20220906,000000,14.0067,14.1154,13.6215,13.9672,18555.778019583,0
+EURL.US,D,20220907,000000,13.4634,14.2882,13.4634,14.1055,57322.563316321,0
+EURL.US,D,20220908,000000,13.74,14.2832,13.582,14.0956,24854.760552065,0
+EURL.US,D,20220909,000000,14.9945,15.6267,14.9945,15.2809,82240.090971731,0
+EURL.US,D,20220912,000000,16.1996,16.6237,16.0218,16.1897,69118.72925468,0
+EURL.US,D,20220913,000000,15.3303,15.5081,14.3919,14.3919,31630.570595442,0
+EURL.US,D,20220914,000000,14.3129,14.5697,14.2767,14.4512,9107.3042208616,0
+EURL.US,D,20220915,000000,14.145,14.4759,13.9672,13.9968,13549.595341486,0
+EURL.US,D,20220916,000000,13.582,13.898,13.3449,13.6116,52633.253272854,0
+EURL.US,D,20220919,000000,12.93,13.9079,12.8609,13.74,52519.867537779,0
+EURL.US,D,20220920,000000,12.9879,13.3567,12.56,12.84,45588,0
+EURL.US,D,20220921,000000,12.88,13.16,12.37,12.38,25362,0
+EURL.US,D,20220922,000000,12.5,12.5,11.96,12.14,231663,0
+EURL.US,D,20220923,000000,11.16,11.2399,10.51,10.7,69919,0
+EURL.US,D,20220926,000000,10.42,10.64,10.05,10.12,51686,0
+EURL.US,D,20220927,000000,10.37,10.52,9.7724,10.01,94645,0
+EURL.US,D,20220928,000000,9.98,10.88,9.81,10.78,168643,0
+EURL.US,D,20220929,000000,10.12,10.3991,9.84,10.31,60175,0
+EURL.US,D,20220930,000000,10.28,10.84,10.28,10.37,39083,0
+EURL.US,D,20221003,000000,10.67,11.3299,10.61,11.04,68508,0
+EURL.US,D,20221004,000000,12.16,12.65,12.16,12.53,134521,0
+EURL.US,D,20221005,000000,11.8,12.25,11.6,12.04,78837,0
+EURL.US,D,20221006,000000,11.52,11.62,11.19,11.27,45027,0
+EURL.US,D,20221007,000000,10.94,10.98,10.47,10.61,48574,0
+EURL.US,D,20221010,000000,10.68,10.739,10.3,10.43,40379,0
+EURL.US,D,20221011,000000,10.21,10.6,9.95,10.07,39347,0
+EURL.US,D,20221012,000000,9.97,10.115,9.9528,10,47677,0
+EURL.US,D,20221013,000000,9.55,10.9,9.4572,10.85,114430,0
+EURL.US,D,20221014,000000,11.03,11.2,10.31,10.31,94594,0
+EURL.US,D,20221017,000000,11.23,11.55,11.23,11.35,43252,0
+EURL.US,D,20221018,000000,12.05,12.05,11.51,11.78,66623,0
+EURL.US,D,20221019,000000,11.34,11.4138,10.95,11.2,28284,0
+EURL.US,D,20221020,000000,11.18,11.4966,11.0209,11.13,38161,0
+EURL.US,D,20221021,000000,10.8,11.76,10.74,11.65,35957,0
+EURL.US,D,20221024,000000,11.78,12.13,11.75,11.93,42051,0
+EURL.US,D,20221025,000000,12.55,12.85,12.17,12.79,43882,0
+EURL.US,D,20221026,000000,12.8,13.5,12.8,13.22,38182,0
+EURL.US,D,20221027,000000,13.14,13.3613,12.8622,12.88,37615,0
+EURL.US,D,20221028,000000,12.78,13.3,12.78,13.27,44500,0
+EURL.US,D,20221031,000000,12.78,12.95,12.772,12.86,14405,0
+EURL.US,D,20221101,000000,13.61,13.63,13,13.13,21004,0
+EURL.US,D,20221102,000000,13,13.4004,12.4101,12.53,22593,0
+EURL.US,D,20221103,000000,11.85,12.18,11.77,12,78373,0
+EURL.US,D,20221104,000000,13.16,13.69,13.12,13.63,92840,0
+EURL.US,D,20221107,000000,13.9,14.02,13.701,13.88,60275,0
+EURL.US,D,20221108,000000,13.9921,14.55,13.99,14.31,50345,0
+EURL.US,D,20221109,000000,14.02,14.26,13.77,13.77,16755,0
+EURL.US,D,20221110,000000,15.47,16.2,15.37,16.17,66060,0
+EURL.US,D,20221111,000000,16.57,17.27,16.3734,17.14,82605,0
+EURL.US,D,20221114,000000,16.81,17.02,16.54,16.54,52834,0
+EURL.US,D,20221115,000000,17.37,17.4,16.12,16.681,62335,0
+EURL.US,D,20221116,000000,16.89,16.895,16.5689,16.64,15935,0
+EURL.US,D,20221117,000000,15.95,16.5862,15.95,16.52,87839,0
+EURL.US,D,20221118,000000,16.8,16.93,16.54,16.73,40722,0
+EURL.US,D,20221121,000000,16.28,16.5899,16.1656,16.33,16402,0
+EURL.US,D,20221122,000000,16.69,17.1,16.69,17.06,25507,0
+EURL.US,D,20221123,000000,17.2,17.8,17.18,17.73,53495,0
+EURL.US,D,20221125,000000,17.77,18.34,17.41,17.9479,34534,0
+EURL.US,D,20221128,000000,17.74,17.86,17.04,17.22,57585,0
+EURL.US,D,20221129,000000,17.43,17.55,17.1,17.19,36567,0
+EURL.US,D,20221130,000000,17.79,18.36,17.175,18.24,49220,0
+EURL.US,D,20221201,000000,18.91,19.1,18.3307,18.88,121870,0
+EURL.US,D,20221202,000000,18.24,19.03,18.24,18.87,38018,0
+EURL.US,D,20221205,000000,18.87,18.87,18.132,18.19,27106,0
+EURL.US,D,20221206,000000,18.28,18.35,17.71,17.9,27643,0
+EURL.US,D,20221207,000000,17.86,18.12,17.66,17.66,14847,0
+EURL.US,D,20221208,000000,17.8,18.16,17.62,18.08,53571,0
+EURL.US,D,20221209,000000,18.15,18.4703,18,18.09,19444,0
+EURL.US,D,20221212,000000,17.98,18.29,17.9512,18.24,29185,0
+EURL.US,D,20221213,000000,19.7,19.86,18.76,19.08,33185,0
+EURL.US,D,20221214,000000,19.19,19.65,18.8285,19.18,49996,0
+EURL.US,D,20221215,000000,18.35,18.4,17.38,17.58,49212,0
+EURL.US,D,20221216,000000,16.98,17.32,16.63,16.88,144618,0
+EURL.US,D,20221219,000000,17.01,17.1388,16.7,16.86,32464,0
+EURL.US,D,20221220,000000,16.62,17.008,16.6,16.79,9078,0
+EURL.US,D,20221221,000000,17.14,17.6399,16.97,17.59,17906,0
+EURL.US,D,20221222,000000,17.3,17.3,16.58,16.98,16361,0
+EURL.US,D,20221223,000000,17.02,17.425,16.98,17.03,19953,0
+EURL.US,D,20221227,000000,17.19,17.4048,17.0709,17.37,15719,0
+EURL.US,D,20221228,000000,17.28,17.4,16.835,16.8351,22654,0
+EURL.US,D,20221229,000000,17.19,17.759,17.19,17.6516,20065,0
+EURL.US,D,20221230,000000,17.23,17.3646,16.9,16.92,37388,0
+EURL.US,D,20230103,000000,17.875,18.04,17.42,17.66,40176,0
+EURL.US,D,20230104,000000,18.5,18.77,18.25,18.67,41117,0
+EURL.US,D,20230105,000000,18.22,18.28,18.05,18.14,14911,0
+EURL.US,D,20230106,000000,18.26,19.55,18.1699,19.51,31987,0
+EURL.US,D,20230109,000000,20.02,20.48,19.81,19.81,57862,0
+EURL.US,D,20230110,000000,19.87,20.17,19.87,20.165,30081,0
+EURL.US,D,20230111,000000,20.45,20.68,20.21,20.56,65133,0
+EURL.US,D,20230112,000000,21.01,21.6799,20.3001,21.5,75865,0
+EURL.US,D,20230113,000000,21.07,21.79,21.07,21.57,56277,0
+EURL.US,D,20230117,000000,21.91,22.3408,21.59,21.8,51063,0
+EURL.US,D,20230118,000000,22.48,22.7973,21.56,21.56,62448,0
+EURL.US,D,20230119,000000,21.06,21.34,20.755,21.2,57677,0
+EURL.US,D,20230120,000000,21.19,21.95,20.9895,21.58,24345,0
+EURL.US,D,20230123,000000,21.58,22.18,21.4745,21.91,49584,0
+EURL.US,D,20230124,000000,21.61,21.9,21.37,21.83,37440,0
+EURL.US,D,20230125,000000,21.45,22.15,21.4,22.15,39492,0
+EURL.US,D,20230126,000000,22.15,22.43,21.675,22.18,29099,0
+EURL.US,D,20230127,000000,21.69,22.41,21.52,21.9,64656,0
+EURL.US,D,20230130,000000,21.47,22.2231,21.42,21.5,19287,0
+EURL.US,D,20230131,000000,21.35,22,21.22,21.91,41118,0
+EURL.US,D,20230201,000000,22.1,23.2399,21.5101,22.75,74244,0
+EURL.US,D,20230202,000000,23.3,23.47,22.44,22.73,102727,0
+EURL.US,D,20230203,000000,22.18,22.78,22,22.06,34722,0
+EURL.US,D,20230206,000000,21.58,21.58,21.08,21.3,38653,0
+EURL.US,D,20230207,000000,21.03,22.0299,20.8,21.73,37019,0
+EURL.US,D,20230208,000000,21.84,21.915,21.46,21.46,4804,0
+EURL.US,D,20230209,000000,22.43,22.582,21.5201,21.75,27484,0
+EURL.US,D,20230210,000000,21.24,21.264,20.83,21.13,48074,0
+EURL.US,D,20230213,000000,21.41,22.1099,21.4,22.07,33084,0
+EURL.US,D,20230214,000000,21.93,22.57,21.65,22.31,44959,0
+EURL.US,D,20230215,000000,21.725,22.2299,21.7,22.14,20022,0
+EURL.US,D,20230216,000000,21.72,22.31,21.5273,22.01,30835,0
+EURL.US,D,20230217,000000,21.5098,22.33,21.5098,22.07,44492,0
+EURL.US,D,20230221,000000,21.76,21.92,21.36,21.4,25271,0
+EURL.US,D,20230222,000000,21.28,21.4428,20.9043,21.2,18920,0
+EURL.US,D,20230223,000000,21.6,21.62,20.88,21.36,20452,0
+EURL.US,D,20230224,000000,20.43,20.43,20.0094,20.34,19698,0
+EURL.US,D,20230227,000000,21.02,21.33,20.89,21.24,49387,0
+EURL.US,D,20230228,000000,21.02,21.16,20.5742,20.7,22511,0
+EURL.US,D,20230301,000000,21.12,21.21,20.581,21.07,11588,0
+EURL.US,D,20230302,000000,20.36,21.17,20.36,21,25473,0
+EURL.US,D,20230303,000000,21.34,21.89,21.2887,21.81,11286,0
+EURL.US,D,20230306,000000,21.65,21.8778,21.5801,21.78,19505,0
+EURL.US,D,20230307,000000,20.96,21.0365,20.26,20.29,19599,0
+EURL.US,D,20230308,000000,20.29,20.6,20.29,20.52,29757,0
+EURL.US,D,20230309,000000,20.4949,20.5623,19.835,19.92,55234,0
+EURL.US,D,20230310,000000,19.8,20,19.36,19.46,32574,0
+EURL.US,D,20230313,000000,18.56,19.34,18.56,18.97,28441,0
+EURL.US,D,20230314,000000,19.98,20.08,19.676,20.07,21280,0
+EURL.US,D,20230315,000000,17.14,18.09,17,17.77,118473,0
+EURL.US,D,20230316,000000,17.5,18.58,17.14,18.47,37085,0
+EURL.US,D,20230317,000000,17.84,17.9488,17.49,17.76,19553,0
+EURL.US,D,20230320,000000,18.26,18.8,18.26,18.69,69990,0
+EURL.US,D,20230321,000000,19.64,19.9142,19.432,19.7,32129,0
+EURL.US,D,20230322,000000,19.7,20.55,19.43,19.43,10760,0
+EURL.US,D,20230323,000000,20.03,20.31,19.24,19.4571,10383,0
+EURL.US,D,20230324,000000,18.77,18.99,18.28,18.86,20182,0
+EURL.US,D,20230327,000000,19.38,19.69,19.21,19.65,63257,0
+EURL.US,D,20230328,000000,19.39,19.608,19.27,19.52,11281,0
+EURL.US,D,20230329,000000,20.32,20.65,20.1352,20.54,27533,0
+EURL.US,D,20230330,000000,21.46,21.5,21.1553,21.44,55701,0
+EURL.US,D,20230331,000000,21.62,21.81,21.2701,21.39,27028,0
+EURL.US,D,20230403,000000,21.66,22.06,21.54,22.02,60474,0
+EURL.US,D,20230404,000000,22.14,22.53,21.8801,22.23,43674,0
+EURL.US,D,20230405,000000,21.83,21.95,21.4501,21.65,23809,0
+EURL.US,D,20230406,000000,21.7607,22.4826,21.76,22.13,9055,0
+EURL.US,D,20230410,000000,21.54,22.1184,21.54,22.1,19457,0
+EURL.US,D,20230411,000000,22.34,22.5,22.28,22.42,14428,0
+EURL.US,D,20230412,000000,23.12,23.2915,22.8,22.97,36822,0
+EURL.US,D,20230413,000000,23.61,23.98,23.4072,23.819,45658,0
+EURL.US,D,20230414,000000,23.81,24.04,23.37,23.74,21409,0
+EURL.US,D,20230417,000000,23.48,23.5,23.1,23.3919,11889,0
+EURL.US,D,20230418,000000,23.64,23.88,23.64,23.87,9678,0
+EURL.US,D,20230419,000000,23.43,23.8719,23.43,23.65,19136,0
+EURL.US,D,20230420,000000,23.41,23.78,23.41,23.61,19891,0
+EURL.US,D,20230421,000000,23.6,24.09,23.4865,23.99,24146,0
+EURL.US,D,20230424,000000,24.1,24.42,24.1,24.36,34934,0
+EURL.US,D,20230425,000000,23.98,23.98,23.11,23.12,31179,0
+EURL.US,D,20230426,000000,23.61,23.73,23.07,23.16,54546,0
+EURL.US,D,20230427,000000,23.53,24.085,22.9001,23.9,44327,0
+EURL.US,D,20230428,000000,23.805,24.25,23.4464,24.11,39140,0
+EURL.US,D,20230501,000000,24.03,24.7029,23.98,23.98,37952,0
+EURL.US,D,20230502,000000,23.4,23.494,22.7901,23.22,50614,0
+EURL.US,D,20230503,000000,23.41,23.85,23.2137,23.47,16506,0
+EURL.US,D,20230504,000000,23.14,23.3036,22.7101,23,83950,0
+EURL.US,D,20230505,000000,23.45,24.085,23.2601,24,12940,0
+EURL.US,D,20230508,000000,24.43,24.64,23.9,24.0935,20725,0
+EURL.US,D,20230509,000000,23.1,23.74,23.091,23.57,10127,0
+EURL.US,D,20230510,000000,23.72,23.72,22.96,23.45,17391,0
+EURL.US,D,20230511,000000,22.85,23.09,22.5,22.99,46571,0
+EURL.US,D,20230512,000000,23.01,23.1794,22.55,22.79,19013,0
+EURL.US,D,20230515,000000,23.03,23.4399,22.86,23.28,35715,0
+EURL.US,D,20230516,000000,23.07,23.19,22.63,22.63,15942,0
+EURL.US,D,20230517,000000,22.6,23.03,22.26,22.8921,50847,0
+EURL.US,D,20230518,000000,22.81,22.86,22.3,22.72,39362,0
+EURL.US,D,20230519,000000,23.11,23.4,23.11,23.25,7127,0
+EURL.US,D,20230522,000000,23.035,23.6499,22.99,23.1,16983,0
+EURL.US,D,20230523,000000,22.67,22.8399,22.1,22.16,33772,0
+EURL.US,D,20230524,000000,21.54,21.61,21.03,21.06,39936,0
+EURL.US,D,20230525,000000,21.11,21.11,20.59,20.97,18422,0
+EURL.US,D,20230526,000000,21.18,21.7,21.18,21.47,21924,0
+EURL.US,D,20230530,000000,21.42,21.7773,20.78,20.96,18939,0
+EURL.US,D,20230531,000000,20.31,20.4693,19.69,20.34,26169,0
+EURL.US,D,20230601,000000,20.4274,21.0799,20.4274,20.8613,36990,0
+EURL.US,D,20230602,000000,21.6,21.9202,21.52,21.68,37312,0
+EURL.US,D,20230605,000000,21.56,21.62,21.0345,21.27,25582,0
+EURL.US,D,20230606,000000,21.21,21.4899,21.1501,21.43,4003,0
+EURL.US,D,20230607,000000,21.48,21.7,21.058,21.24,10516,0
+EURL.US,D,20230608,000000,21.52,21.8792,21.52,21.761,23838,0
+EURL.US,D,20230609,000000,21.6,21.88,21.3301,21.51,17092,0
+EURL.US,D,20230612,000000,21.64,21.8172,21.38,21.7791,15613,0
+EURL.US,D,20230613,000000,22.02,22.55,21.8001,22.13,34256,0
+EURL.US,D,20230614,000000,22.61,22.8661,22.0515,22.45,35304,0
+EURL.US,D,20230615,000000,22.67,23.4148,22.55,23.21,20504,0
+EURL.US,D,20230616,000000,23.66,23.8,23.0721,23.09,29500,0
+EURL.US,D,20230620,000000,22.52,22.6,21.8126,22.37,56946,0
+EURL.US,D,20230621,000000,21.8,22.2856,21.36,22.05,33325,0
+EURL.US,D,20230622,000000,21.8585,22.04,21.5001,21.57,21056,0
+EURL.US,D,20230623,000000,20.92,21.2699,20.8,20.82,24196,0
+EURL.US,D,20230626,000000,20.98,21.4256,20.8701,20.9,7206,0
+EURL.US,D,20230627,000000,21.19,21.731,21.1043,21.5643,12507,0
+EURL.US,D,20230628,000000,21.65,21.78,21.2001,21.5974,3694,0
+EURL.US,D,20230629,000000,21.32,21.6999,21.13,21.4238,11278,0
+EURL.US,D,20230630,000000,22.23,22.555,22.171,22.48,42181,0
+EURL.US,D,20230703,000000,22.27,22.72,22.1741,22.38,28236,0
+EURL.US,D,20230705,000000,21.81,21.81,21.24,21.4792,16423,0
+EURL.US,D,20230706,000000,20.55,20.67,19.85,20.27,45112,0
+EURL.US,D,20230707,000000,19.99,20.9484,19.99,20.5,24813,0
+EURL.US,D,20230710,000000,20.75,21.0299,20.6701,20.9195,21911,0
+EURL.US,D,20230711,000000,21.26,21.69,21.26,21.69,9204,0
+EURL.US,D,20230712,000000,22.81,23.25,22.5954,23.24,30929,0
+EURL.US,D,20230713,000000,24,24.35,23.93,24.3,64026,0
+EURL.US,D,20230714,000000,24.4,24.6943,23.8,23.94,33518,0
+EURL.US,D,20230717,000000,23.65,24.0577,23.4,23.66,27125,0
+EURL.US,D,20230718,000000,23.71,24.33,23.71,24.24,8300,0
+EURL.US,D,20230719,000000,24.26,24.424,23.9529,24.27,16699,0
+EURL.US,D,20230720,000000,24.295,24.295,23.65,23.81,24093,0
+EURL.US,D,20230721,000000,24.11,24.22,24.0081,24.07,13085,0
+EURL.US,D,20230724,000000,23.69,23.932,23.69,23.7251,21911,0
+EURL.US,D,20230725,000000,24.0613,24.2161,23.87,23.87,4410,0
+EURL.US,D,20230726,000000,23.3711,24.17,23.23,24.049,13337,0
+EURL.US,D,20230727,000000,24.6,24.6,23.52,23.53,23411,0
+EURL.US,D,20230728,000000,23.98,24.36,23.9508,24.15,12934,0
+EURL.US,D,20230731,000000,24.4,24.5,24.11,24.13,12992,0
+EURL.US,D,20230801,000000,23.53,23.79,23.04,23.3388,18218,0
+EURL.US,D,20230802,000000,22.52,22.58,21.901,22.0867,15678,0
+EURL.US,D,20230803,000000,21.46,22.07,21.28,21.85,30669,0
+EURL.US,D,20230804,000000,22.02,22.6699,21.9329,21.9329,12823,0
+EURL.US,D,20230807,000000,22.27,22.59,22.1658,22.59,6214,0
+EURL.US,D,20230808,000000,21.87,22.2995,21.68,22.18,11604,0
+EURL.US,D,20230809,000000,22.44,22.59,22.34,22.3566,3333,0
+EURL.US,D,20230810,000000,22.92,23.41,22.55,22.55,9598,0
+EURL.US,D,20230811,000000,21.97,22.1711,21.8501,21.96,8350,0
+EURL.US,D,20230814,000000,21.51,21.9269,21.335,21.8422,5058,0
+EURL.US,D,20230815,000000,21.59,21.595,20.91,20.9921,12142,0
+EURL.US,D,20230816,000000,21,21.1699,20.62,20.62,4589,0
+EURL.US,D,20230817,000000,20.68,20.68,20.03,20.07,19323,0
+EURL.US,D,20230818,000000,19.56,20.0152,19.53,20,9634,0
+EURL.US,D,20230821,000000,20.29,20.33,19.9,20.33,13558,0
+EURL.US,D,20230822,000000,20.7,20.7,20.01,20.01,26330,0
+EURL.US,D,20230823,000000,20.09,20.63,20.09,20.5362,36606,0
+EURL.US,D,20230824,000000,20.34,20.41,19.6851,19.6851,22582,0
+EURL.US,D,20230825,000000,20.36,20.36,19.54,20.0347,16466,0
+EURL.US,D,20230828,000000,20.52,20.73,20.52,20.73,14361,0
+EURL.US,D,20230829,000000,20.68,21.65,20.68,21.59,30386,0
+EURL.US,D,20230830,000000,21.59,21.93,21.49,21.55,18926,0
+EURL.US,D,20230831,000000,21.32,21.38,20.89,20.89,8956,0
+EURL.US,D,20230901,000000,21.3304,21.3658,20.6,20.6699,24579,0
+EURL.US,D,20230905,000000,20.3898,20.39,19.9233,19.9233,16189,0
+EURL.US,D,20230906,000000,19.74,19.9,19.52,19.71,28421,0
+EURL.US,D,20230907,000000,19.38,19.5588,19.325,19.4665,7149,0
+EURL.US,D,20230908,000000,19.6999,19.72,19.48,19.5129,59634,0
+EURL.US,D,20230911,000000,19.99,20.22,19.94,20.1142,6223,0
+EURL.US,D,20230912,000000,19.77,19.95,19.7,19.7691,16943,0
+EURL.US,D,20230913,000000,19.55,19.835,19.425,19.4714,6167,0
+EURL.US,D,20230914,000000,19.712,20.19,19.712,20.1718,11381,0
+EURL.US,D,20230915,000000,20.4132,20.4132,20.0101,20.0338,4654,0
+EURL.US,D,20230918,000000,19.62,19.78,19.45,19.6012,8059,0
+EURL.US,D,20230919,000000,19.5,19.575,19.2772,19.4386,9243,0
+EURL.US,D,20230920,000000,19.95,20.2412,19.51,19.51,5443,0
+EURL.US,D,20230921,000000,19.17,19.1963,18.7018,18.7018,9850,0
+EURL.US,D,20230922,000000,18.75,19.04,18.45,18.51,30062,0
+EURL.US,D,20230925,000000,18,18.21,17.81,18.19,5753,0
+EURL.US,D,20230926,000000,17.73,17.86,17.42,17.4782,8033,0
+EURL.US,D,20230927,000000,17.54,17.54,16.92,17.22,14737,0
+EURL.US,D,20230928,000000,17.44,17.8,17.44,17.78,3351,0
+EURL.US,D,20230929,000000,18.56,18.56,17.7197,17.8395,19160,0
+EURL.US,D,20231002,000000,17.49,17.49,16.798,16.9,9279,0
+EURL.US,D,20231003,000000,16.49,16.6,16.16,16.28,8024,0
+EURL.US,D,20231004,000000,16.63,16.63,16.1,16.6,29635,0
+EURL.US,D,20231005,000000,16.73,16.88,16.61,16.84,20903,0
+EURL.US,D,20231006,000000,16.68,17.62,16.5249,17.49,23999,0
+EURL.US,D,20231009,000000,16.88,17.42,16.81,17.34,19022,0
+EURL.US,D,20231010,000000,17.93,18.3199,17.93,18.1452,27830,0
+EURL.US,D,20231011,000000,18.6,18.64,18.11,18.51,34122,0
+EURL.US,D,20231012,000000,18.48,18.61,17.7,17.82,19196,0
+EURL.US,D,20231013,000000,17.64,17.83,17.26,17.33,15821,0
+EURL.US,D,20231016,000000,17.545,17.8106,17.52,17.8101,7224,0
+EURL.US,D,20231017,000000,17.29,18,17.29,17.7357,7770,0
+EURL.US,D,20231018,000000,16.8,17.0582,16.745,16.793,7147,0
+EURL.US,D,20231019,000000,16.65,16.78,16.21,16.34,21990,0
+EURL.US,D,20231020,000000,16.1299,16.18,15.86,15.89,9660,0
+EURL.US,D,20231023,000000,15.64,16.21,15.64,15.93,11871,0
+EURL.US,D,20231024,000000,16.02,16.17,15.95,16.1378,7625,0
+EURL.US,D,20231025,000000,15.73,16.09,15.714,15.714,6207,0
+EURL.US,D,20231026,000000,15.65,15.73,15.33,15.47,9976,0
+EURL.US,D,20231027,000000,15.61,15.61,15.046,15.14,6818,0
+EURL.US,D,20231030,000000,15.81,15.87,15.5768,15.87,23714,0
+EURL.US,D,20231031,000000,15.93,16.05,15.71,15.95,22173,0
+EURL.US,D,20231101,000000,15.95,16.25,15.93,16.2495,5162,0
+EURL.US,D,20231102,000000,17.2101,17.35,17.04,17.3007,20022,0
+EURL.US,D,20231103,000000,17.79,17.905,17.63,17.7268,29688,0
+EURL.US,D,20231106,000000,17.8,17.82,17.49,17.59,5194,0
+EURL.US,D,20231107,000000,17.2799,17.359,17.24,17.3001,5949,0
+EURL.US,D,20231108,000000,17.6,17.6,17.43,17.5509,4130,0
+EURL.US,D,20231109,000000,18,18.055,17.4814,17.4847,11415,0
+EURL.US,D,20231110,000000,17.33,17.71,17.231,17.71,9389,0
+EURL.US,D,20231113,000000,17.55,17.93,17.55,17.93,7894,0
+EURL.US,D,20231114,000000,19.02,19.5199,19.02,19.5,17633,0
+EURL.US,D,20231115,000000,19.639,19.66,19.44,19.4632,17221,0
+EURL.US,D,20231116,000000,19.3,19.54,19.155,19.2913,11634,0
+EURL.US,D,20231117,000000,19.87,20.105,19.84,20.1,29692,0
+EURL.US,D,20231120,000000,20.05,20.45,20.05,20.4,29513,0
+EURL.US,D,20231121,000000,20.405,20.405,20.05,20.16,5861,0
+EURL.US,D,20231122,000000,20.06,20.21,19.83,20.21,39780,0
+EURL.US,D,20231124,000000,20.55,20.84,20.4928,20.84,19195,0
+EURL.US,D,20231127,000000,20.57,20.659,20.48,20.6106,5642,0
+EURL.US,D,20231128,000000,20.34,20.75,20.33,20.5763,26794,0
+EURL.US,D,20231129,000000,20.95,21.06,20.761,21.04,24654,0
+EURL.US,D,20231130,000000,20.84,20.85,20.6464,20.7262,11963,0
+EURL.US,D,20231201,000000,20.721,21.42,20.711,21.3377,24212,0
+EURL.US,D,20231204,000000,20.85,21.0449,20.7201,21.0449,7517,0
+EURL.US,D,20231205,000000,20.852,21.07,20.8,20.9003,6004,0
+EURL.US,D,20231206,000000,21.2045,21.4,20.83,20.83,6694,0
+EURL.US,D,20231207,000000,20.86,21.199,20.78,21.14,9451,0
+EURL.US,D,20231208,000000,21,21.5,21,21.4136,26502,0
+EURL.US,D,20231211,000000,21.24,21.5,21.24,21.4752,7544,0
+EURL.US,D,20231212,000000,21.52,21.669,21.29,21.5656,15120,0
+EURL.US,D,20231213,000000,21.77,22.53,21.38,22.42,19872,0
+EURL.US,D,20231214,000000,23.15,23.56,22.9698,23.28,43522,0
+EURL.US,D,20231215,000000,22.86,22.875,22.5,22.5,21817,0
+EURL.US,D,20231218,000000,22.75,22.8,22.53,22.72,18201,0
+EURL.US,D,20231219,000000,23,23.41,23,23.3762,11456,0
+EURL.US,D,20231220,000000,23.24,23.4315,22.3001,22.3001,14189,0
+EURL.US,D,20231221,000000,22.86,23.3235,22.86,23.3235,11895,0
+EURL.US,D,20231222,000000,23.565,23.6,23.29,23.37,11659,0
+EURL.US,D,20231226,000000,23.3,23.9099,23.3,23.38,9337,0
+EURL.US,D,20231227,000000,23.69,24.29,23.69,24.2152,30456,0
+EURL.US,D,20231228,000000,24.13,24.13,23.6775,23.6775,7532,0
+EURL.US,D,20231229,000000,23.65,24.0044,23.65,23.71,15952,0
+EURL.US,D,20240102,000000,23.03,23.275,22.81,22.85,25159,0
+EURL.US,D,20240103,000000,22.12,22.3085,21.92,22.2688,16859,0
+EURL.US,D,20240104,000000,22.83,22.8799,22.62,22.6308,7363,0
+EURL.US,D,20240105,000000,22.38,23.0228,22.38,22.4731,8952,0
+EURL.US,D,20240108,000000,22.66,23.26,22.66,23.26,15127,0
+EURL.US,D,20240109,000000,22.6,22.6595,22.45,22.5478,15627,0
+EURL.US,D,20240110,000000,22.749,22.8187,22.749,22.8187,6082,0
+EURL.US,D,20240111,000000,22.685,22.685,22.0355,22.5131,10912,0
+EURL.US,D,20240112,000000,23.01,23.01,22.61,22.6712,5858,0
+EURL.US,D,20240116,000000,21.64,21.689,21.2301,21.33,26235,0
+EURL.US,D,20240117,000000,20.49,20.8618,20.425,20.8618,15029,0
+EURL.US,D,20240118,000000,21.01,21.38,20.9325,21.38,19243,0
+EURL.US,D,20240119,000000,21.1,21.41,20.975,21.405,14880,0
+EURL.US,D,20240122,000000,21.57,21.619,21.4475,21.54,6181,0
+EURL.US,D,20240123,000000,21.3,21.3475,21.05,21.3475,8102,0
+EURL.US,D,20240124,000000,22.264,22.279,21.9848,21.9848,12654,0
+EURL.US,D,20240125,000000,21.99,22.3452,21.89,22.265,22079,0
+EURL.US,D,20240126,000000,22.95,23,22.8,22.8816,12035,0
+EURL.US,D,20240129,000000,22.67,23.0873,22.52,23.0682,5049,0
+EURL.US,D,20240130,000000,23.12,23.12,22.81,23.06,12513,0
+EURL.US,D,20240131,000000,23.3463,23.5,22.491,22.5691,7292,0
+EURL.US,D,20240201,000000,22.8,23.23,22.5947,23.1974,26905,0
+EURL.US,D,20240202,000000,22.7,22.7,22.3,22.544,12718,0
+EURL.US,D,20240205,000000,22.02,22.2119,21.75,22.1374,23734,0
+EURL.US,D,20240206,000000,22.13,22.64,22.13,22.64,7655,0
+EURL.US,D,20240207,000000,22.39,22.53,22.27,22.39,9210,0
+EURL.US,D,20240208,000000,22.41,22.44,22.35,22.3881,2780,0
+EURL.US,D,20240209,000000,22.37,22.63,22.2,22.5873,38507,0
+EURL.US,D,20240212,000000,22.73,22.83,22.53,22.6412,8160,0
+EURL.US,D,20240213,000000,21.71,21.71,21.24,21.3309,16987,0
+EURL.US,D,20240214,000000,21.97,22.2,21.88,22.2,17796,0
+EURL.US,D,20240215,000000,22.62,22.96,22.62,22.96,12066,0
+EURL.US,D,20240216,000000,22.96,23.3,22.929,23.0159,29389,0
+EURL.US,D,20240220,000000,23.39,23.815,23.211,23.3659,12304,0
+EURL.US,D,20240221,000000,23.16,23.4726,23.16,23.4726,3212,0
+EURL.US,D,20240222,000000,23.84,24.1367,23.84,24.1367,12230,0
+EURL.US,D,20240223,000000,24.29,24.32,24.1,24.27,24319,0
+EURL.US,D,20240226,000000,24.185,24.1999,24.06,24.1569,4818,0
+EURL.US,D,20240227,000000,24.1,24.27,24.1,24.2668,2340,0
+EURL.US,D,20240228,000000,23.8,23.98,23.8,23.85,21789,0
+EURL.US,D,20240229,000000,24.08,24.14,23.6,23.8894,7806,0
+EURL.US,D,20240301,000000,23.79,24.45,23.7,24.4468,28682,0
+EURL.US,D,20240304,000000,24.31,24.47,24.23,24.3683,16247,0
+EURL.US,D,20240305,000000,24.15,24.3,23.875,24.0759,8901,0
+EURL.US,D,20240306,000000,24.63,24.96,24.63,24.8018,9470,0
+EURL.US,D,20240307,000000,25.4,26,25.4,25.91,36312,0
+EURL.US,D,20240308,000000,26.0912,26.15,25.545,25.57,13376,0
+EURL.US,D,20240311,000000,25.8244,25.8244,24.8,25.5729,7778,0
+EURL.US,D,20240312,000000,25.68,26.33,25.68,26.3276,7407,0
+EURL.US,D,20240313,000000,26.37,26.59,26.37,26.472,5739,0
+EURL.US,D,20240314,000000,26.2,26.2,25.57,25.7827,24951,0
+EURL.US,D,20240315,000000,25.81,26.17,25.5292,26.12,8792,0
+EURL.US,D,20240318,000000,25.81,26.1699,25.27,25.3351,30196,0
+EURL.US,D,20240319,000000,25.05,25.46,25.03,25.2865,6717,0
+EURL.US,D,20240320,000000,25.36,26.28,25.261,26.06,11729,0
+EURL.US,D,20240321,000000,26.215,26.215,25.9411,25.9731,7885,0
+EURL.US,D,20240322,000000,25.85,25.85,25.75,25.7743,4141,0
+EURL.US,D,20240325,000000,25.64,26.06,25.64,25.836,14536,0
+EURL.US,D,20240326,000000,26.2,26.2295,25.9877,25.9877,7714,0
+EURL.US,D,20240327,000000,26.06,26.4482,26.06,26.37,5467,0
+EURL.US,D,20240328,000000,26.3312,26.3312,26.18,26.2756,7589,0
+EURL.US,D,20240401,000000,26.46,26.66,25.89,26.39,14770,0
+EURL.US,D,20240402,000000,25.44,25.6395,25.16,25.4428,23666,0
+EURL.US,D,20240403,000000,25.29,26.04,25.29,25.8863,13740,0
+EURL.US,D,20240404,000000,26.47,26.4716,25.29,25.2932,13212,0
+EURL.US,D,20240405,000000,25,25.5759,24.98,25.4964,8921,0
+EURL.US,D,20240408,000000,25.86,26.039,25.815,25.9,8513,0
+EURL.US,D,20240409,000000,26.05,26.05,25.42,25.6932,5957,0
+EURL.US,D,20240410,000000,24.67,24.9999,24.3601,24.7895,21812,0
+EURL.US,D,20240411,000000,24.82,24.86,23.99,24.7872,17005,0
+EURL.US,D,20240412,000000,24.175,24.175,23.437,23.6,14051,0
+EURL.US,D,20240415,000000,24.36,24.54,23.27,23.3759,21177,0
+EURL.US,D,20240416,000000,22.749,23.3965,22.66,22.9263,22527,0
+EURL.US,D,20240417,000000,23.355,23.355,22.83,23.1103,11785,0
+EURL.US,D,20240418,000000,23,23.28,22.81,22.8921,11422,0
+EURL.US,D,20240419,000000,23.2,23.22,22.8,22.9,36883,0
+EURL.US,D,20240422,000000,23.47,23.9999,23.27,23.8502,24175,0
+EURL.US,D,20240423,000000,24.31,25,24.09,24.7884,49197,0
+EURL.US,D,20240424,000000,24.82,24.82,24.16,24.6489,26434,0
+EURL.US,D,20240425,000000,23.68,24.3385,23.33,24.15,8094,0
+EURL.US,D,20240426,000000,24.5,24.94,24.5,24.8734,15692,0
+EURL.US,D,20240429,000000,25.01,25.14,24.7501,25.0497,20402,0
+EURL.US,D,20240430,000000,24.66,24.82,23.98,23.9848,13768,0
+EURL.US,D,20240501,000000,23.74,24.61,23.56,23.74,19141,0
+EURL.US,D,20240502,000000,24.32,24.86,24.06,24.4522,19147,0
+EURL.US,D,20240503,000000,25.15,25.59,24.875,25.1845,14005,0
+EURL.US,D,20240506,000000,25.72,25.99,25.55,25.8393,16870,0
+EURL.US,D,20240507,000000,26.24,26.43,26.2149,26.2538,6463,0
+EURL.US,D,20240508,000000,26.29,26.57,26.29,26.5503,15857,0
+EURL.US,D,20240509,000000,26.81,27.25,26.77,27.04,69619,0
+EURL.US,D,20240510,000000,27.75,27.96,27.5,27.657,135833,0
+EURL.US,D,20240513,000000,27.77,27.95,27.5,27.6602,53564,0
+EURL.US,D,20240514,000000,27.98,28.67,27.915,28.5,95991,0
+EURL.US,D,20240515,000000,28.9,29.59,28.6505,29.18,79556,0
+EURL.US,D,20240516,000000,29.07,29.3828,28.6201,28.8647,34947,0
+EURL.US,D,20240517,000000,28.73,29,28.28,28.9054,34929,0
+EURL.US,D,20240520,000000,29.11,29.22,28.59,28.826,14334,0
+EURL.US,D,20240521,000000,28.7,28.85,28.47,28.6916,63793,0
+EURL.US,D,20240522,000000,28.25,28.58,27.74,28.1394,55685,0
+EURL.US,D,20240523,000000,28.735,28.735,27.5317,27.79,14400,0
+EURL.US,D,20240524,000000,27.93,28.42,27.92,28.28,20890,0
+EURL.US,D,20240528,000000,28.46,28.68,27.89,28.11,20234,0
+EURL.US,D,20240529,000000,27.22,27.36,26.86,26.87,17999,0
+EURL.US,D,20240530,000000,27.32,27.8745,27.32,27.6763,12278,0
+EURL.US,D,20240531,000000,27.9803,28.4099,27.7301,28.29,18277,0
+EURL.US,D,20240603,000000,28.59,28.64,28.06,28.64,42312,0
+EURL.US,D,20240604,000000,28.29,28.6799,28,28.2803,18183,0
+EURL.US,D,20240605,000000,29,29.09,28.4701,29.06,44336,0
+EURL.US,D,20240606,000000,29.05,29.4599,28.83,29.3908,50816,0
+EURL.US,D,20240607,000000,28.67,28.67,28.14,28.24,27977,0
+EURL.US,D,20240610,000000,27.28,28.2,27.12,27.65,38861,0
+EURL.US,D,20240611,000000,26.95,27.47,26.34,27.07,46074,0
+EURL.US,D,20240612,000000,28.36,28.68,28.04,28.1734,21678,0
+EURL.US,D,20240613,000000,27.52,27.61,26.51,26.8663,28261,0
+EURL.US,D,20240614,000000,25.53,25.74,25,25.57,61244,0
+EURL.US,D,20240617,000000,25.77,26.035,25.42,26.0058,11284,0
+EURL.US,D,20240618,000000,26.32,26.52,26.3,26.46,13078,0
+EURL.US,D,20240620,000000,26.6,27,26.35,27,29866,0
+EURL.US,D,20240621,000000,26.08,26.14,25.68,26.0262,19994,0
+EURL.US,D,20240624,000000,26.61,27.1,26.4301,26.63,30651,0
+EURL.US,D,20240625,000000,26.01,26.34,25.7,25.91,8511,0
+EURL.US,D,20240626,000000,25.21,25.6185,25.21,25.5617,6449,0
+EURL.US,D,20240627,000000,25.69,25.69,25.22,25.3628,5341,0
+EURL.US,D,20240628,000000,25.2,25.69,25.01,25.3,24351,0
+EURL.US,D,20240701,000000,25.46,26.185,25.42,25.6869,35607,0
+EURL.US,D,20240702,000000,25,25.8599,24.8101,25.4839,23165,0
+EURL.US,D,20240703,000000,26.03,26.48,26.03,26.4326,16889,0
+EURL.US,D,20240705,000000,27.1,27.22,26.57,27.0659,18878,0
+EURL.US,D,20240708,000000,27.46,27.46,26.66,26.66,15851,0
+EURL.US,D,20240709,000000,26.36,26.53,25.92,26,10440,0
+EURL.US,D,20240710,000000,26.51,27.03,26.41,27.0268,19601,0
+EURL.US,D,20240711,000000,27.6652,27.79,27.2101,27.2866,20778,0
+EURL.US,D,20240712,000000,28.17,28.68,28.16,28.3047,30443,0
+EURL.US,D,20240715,000000,28.09,28.25,27.3101,27.4252,13687,0
+EURL.US,D,20240716,000000,27.17,27.7226,27,27.7226,11477,0
+EURL.US,D,20240717,000000,27.32,27.8318,27.041,27.2269,12881,0
+EURL.US,D,20240718,000000,27.48,27.48,26.4901,26.6079,9742,0
+EURL.US,D,20240719,000000,26.13,26.5999,25.94,26.0331,25116,0
+EURL.US,D,20240722,000000,26.86,27.15,26.74,27.0209,25968,0
+EURL.US,D,20240723,000000,26.69,26.76,26.36,26.6711,15055,0
+EURL.US,D,20240724,000000,26.33,26.4,25.6001,25.7117,15825,0
+EURL.US,D,20240725,000000,25.12,25.9199,25.05,25.38,20927,0
+EURL.US,D,20240726,000000,26.12,26.5,26.1,26.3716,13537,0
+EURL.US,D,20240729,000000,26.084,26.1799,25.7,25.76,9290,0
+EURL.US,D,20240730,000000,26.17,26.4,25.82,26.2085,6383,0
+EURL.US,D,20240731,000000,26.86,27.365,26.74,26.9836,5572,0
+EURL.US,D,20240801,000000,26.4,26.4,24.7901,25.1672,15293,0
+EURL.US,D,20240802,000000,24.56,24.72,24.145,24.5551,16947,0
+EURL.US,D,20240805,000000,22.33,23.35,22.18,22.8954,22506,0
+EURL.US,D,20240806,000000,22.46,23.84,22.46,23.1873,9301,0
+EURL.US,D,20240807,000000,24.33,24.33,23.0601,23.1666,5718,0
+EURL.US,D,20240808,000000,23.6599,24.16,23.45,24.1537,8986,0
+EURL.US,D,20240809,000000,24.12,24.65,24,24.6273,17613,0
+EURL.US,D,20240812,000000,24.47,24.6299,24.2,24.3735,3534,0
+EURL.US,D,20240813,000000,24.82,25.3589,24.68,25.3589,2923,0
+EURL.US,D,20240814,000000,25.64,26.1936,25.56,25.923,8408,0
+EURL.US,D,20240815,000000,26.35,26.98,26.24,26.4601,20221,0
+EURL.US,D,20240816,000000,26.5,26.95,26.5,26.88,15653,0
+EURL.US,D,20240819,000000,27.33,28,27.33,27.8335,22829,0
+EURL.US,D,20240820,000000,27.73,27.92,27.42,27.6508,19046,0
+EURL.US,D,20240821,000000,27.93,28.3961,27.8566,28.2645,15315,0
+EURL.US,D,20240822,000000,28.53,28.53,27.78,27.78,12583,0
+EURL.US,D,20240823,000000,28.3,29.44,28.295,29.1869,18687,0
+EURL.US,D,20240826,000000,29.125,29.16,28.79,28.96,9168,0
+EURL.US,D,20240827,000000,29.04,29.308,29.04,29.26,2187,0
+EURL.US,D,20240828,000000,28.975,29.1,28.82,28.901,3996,0
+EURL.US,D,20240829,000000,29.2,29.53,28.9433,29.01,15636,0
+EURL.US,D,20240830,000000,29.36,29.36,28.78,29.3344,5718,0
+EURL.US,D,20240903,000000,28.8,28.8,27.5,27.6666,24834,0
+EURL.US,D,20240904,000000,27.2,27.61,27.02,27.46,28913,0
+EURL.US,D,20240905,000000,27.42,27.42,27.06,27.1026,7445,0
+EURL.US,D,20240906,000000,27.31,27.31,25.95,26.0226,13208,0
+EURL.US,D,20240909,000000,26.42,26.89,26.42,26.7099,2868,0
+EURL.US,D,20240910,000000,26.37,26.4273,25.65,26.3148,4241,0
+EURL.US,D,20240911,000000,26.39,26.6599,25.51,26.6546,5577,0
+EURL.US,D,20240912,000000,26.57,27.1609,26.57,27.14,5343,0
+EURL.US,D,20240913,000000,27.53,28.28,27.41,27.7087,20664,0
+EURL.US,D,20240916,000000,27.92,28.35,27.79,28.2872,16324,0
+EURL.US,D,20240917,000000,28.34,28.34,27.75,27.9049,22719,0
+EURL.US,D,20240918,000000,27.95,28.7199,27.61,27.82,29908,0
+EURL.US,D,20240919,000000,29.09,29.31,28.7652,29.1353,14285,0
+EURL.US,D,20240920,000000,28.34,28.37,27.64,27.9619,18053,0
+EURL.US,D,20240923,000000,27.99,28.3499,27.7001,28.1242,13727,0
+EURL.US,D,20240924,000000,28.49,28.7434,28.31,28.7434,9371,0
+EURL.US,D,20240925,000000,28.72,28.72,28.3327,28.4317,8332,0
+EURL.US,D,20240926,000000,29.64,30.2,29.46,30.2,48131,0
+EURL.US,D,20240927,000000,30.29,30.37,29.6801,29.9611,16979,0
+EURL.US,D,20240930,000000,29.34,29.5699,28.66,29.2378,9170,0
+EURL.US,D,20241001,000000,29,29.065,27.88,28.2373,24565,0
+EURL.US,D,20241002,000000,27.87,28.14,27.57,27.77,12644,0
+EURL.US,D,20241003,000000,27.28,27.28,26.79,26.9829,10575,0
+EURL.US,D,20241004,000000,26.91,27.7232,26.77,27.7232,17888,0
+EURL.US,D,20241007,000000,27.14,27.275,26.61,26.9944,12193,0
+EURL.US,D,20241008,000000,26.6895,26.7,26.5,26.55,14092,0
+EURL.US,D,20241009,000000,26.58,27.5865,26.57,27.1921,17223,0
+EURL.US,D,20241010,000000,26.51,27.1121,26.428,26.9645,9850,0
+EURL.US,D,20241011,000000,27.22,27.36,27.171,27.2968,8775,0
+EURL.US,D,20241014,000000,27.615,27.63,27.339,27.5622,8917,0
+EURL.US,D,20241015,000000,27.32,27.37,26.31,26.376,7449,0
+EURL.US,D,20241016,000000,26.55,26.615,26.3116,26.3936,12239,0
+EURL.US,D,20241017,000000,26.75,26.75,26.34,26.62,6922,0
+EURL.US,D,20241018,000000,27.01,27.125,26.876,27.1064,8854,0
+EURL.US,D,20241021,000000,26.76,26.78,26.13,26.1644,6760,0
+EURL.US,D,20241022,000000,25.76,26.08,25.65,25.921,26580,0
+EURL.US,D,20241023,000000,25.49,25.651,25.04,25.4131,6547,0
+EURL.US,D,20241024,000000,25.99,25.99,25.46,25.725,47114,0
+EURL.US,D,20241025,000000,25.66,25.8499,25.19,25.4645,7463,0
+EURL.US,D,20241028,000000,25.79,26.1,25.79,26.0476,14146,0
+EURL.US,D,20241029,000000,25.52,25.6912,25.22,25.3885,7643,0
+EURL.US,D,20241030,000000,24.59,25.11,24.59,24.7883,24881,0
+EURL.US,D,20241031,000000,24.32,24.3634,23.6982,24.3634,16022,0
+EURL.US,D,20241101,000000,25.07,25.07,24.29,24.29,9919,0
+EURL.US,D,20241104,000000,24.84,25.06,24.48,24.4804,8236,0
+EURL.US,D,20241105,000000,24.57,25.0812,24.57,24.9639,10998,0
+EURL.US,D,20241106,000000,23.49,23.5,23.0101,23.346,65993,0
+EURL.US,D,20241107,000000,24.25,24.5801,24.16,24.57,10769,0
+EURL.US,D,20241108,000000,23.59,23.59,22.97,23.3118,30146,0
+EURL.US,D,20241111,000000,23.68,23.68,23.39,23.39,10032,0
+EURL.US,D,20241112,000000,22.5,22.83,21.58,22.081,76692,0
+EURL.US,D,20241113,000000,21.73,21.74,21.21,21.58,92090,0
+EURL.US,D,20241114,000000,21.94,22.27,21.7586,21.7586,13328,0
+EURL.US,D,20241115,000000,21.68,21.7999,21.3689,21.6,8591,0
+EURL.US,D,20241118,000000,21.7699,21.9585,21.41,21.8252,11600,0
+EURL.US,D,20241119,000000,21.1174,21.99,21.04,21.7294,11803,0
+EURL.US,D,20241120,000000,21.72,21.72,21.07,21.4546,14547,0
+EURL.US,D,20241121,000000,21.18,21.4684,20.99,21.3407,17477,0
+EURL.US,D,20241122,000000,21.576,21.64,21.3,21.5577,12661,0
+EURL.US,D,20241125,000000,22.05,22.2742,21.7677,21.9584,20157,0
+EURL.US,D,20241126,000000,21.95,22,21.35,21.5147,16985,0
+EURL.US,D,20241127,000000,21.75,22.1261,21.6337,21.841,4260,0
+EURL.US,D,20241129,000000,22.034,22.8299,22.034,22.677,15999,0
+EURL.US,D,20241202,000000,22.6,22.99,22.07,22.99,44455,0
+EURL.US,D,20241203,000000,22.935,23.22,22.83,22.9884,19123,0
+EURL.US,D,20241204,000000,23.12,23.48,23,23.12,68244,0
+EURL.US,D,20241205,000000,23.785,23.95,23.62,23.76,56676,0
+EURL.US,D,20241206,000000,24.27,24.42,23.6542,23.79,22362,0
+EURL.US,D,20241209,000000,24.2,24.27,23.7501,23.7752,23162,0
+EURL.US,D,20241210,000000,23.41,23.6098,23.13,23.15,34510,0
+EURL.US,D,20241211,000000,23.3876,23.48,23.1501,23.4594,17588,0
+EURL.US,D,20241212,000000,23.211,23.4,22.87,22.8799,15045,0
+EURL.US,D,20241213,000000,23.13,23.1445,22.69,22.8831,5716,0
+EURL.US,D,20241216,000000,22.5739,22.9258,22.55,22.71,26866,0
+EURL.US,D,20241217,000000,22.46,22.68,22.3593,22.3745,18329,0
+EURL.US,D,20241218,000000,22.43,22.6764,20.69,20.9307,78239,0
+EURL.US,D,20241219,000000,21.049,21.049,20.6,20.64,16226,0
+EURL.US,D,20241220,000000,19.9517,20.84,19.86,20.48,20796,0
+EURL.US,D,20241223,000000,20.33,20.67,20.14,20.6362,10566,0
+EURL.US,D,20241224,000000,20.48,20.95,20.32,20.95,5629,0
+EURL.US,D,20241226,000000,21.035,21.239,20.63,21.1203,6246,0
+EURL.US,D,20241227,000000,20.75,20.92,20.64,20.8234,10935,0
+EURL.US,D,20241230,000000,20.42,20.5051,20.16,20.4565,28492,0
+EURL.US,D,20241231,000000,20.83,20.839,20.25,20.4008,35575,0
+EURL.US,D,20250102,000000,20.4611,20.52,19.98,20.16,9310,0
+EURL.US,D,20250103,000000,20.35,20.363,20.17,20.33,8027,0
+EURL.US,D,20250106,000000,21.01,21.58,20.86,21.1543,34247,0
+EURL.US,D,20250107,000000,21.64,21.65,21.01,21.1392,38393,0
+EURL.US,D,20250108,000000,20.525,20.91,20.525,20.8354,14848,0
+EURL.US,D,20250110,000000,20.49,20.75,20.0901,20.2256,18722,0
+EURL.US,D,20250113,000000,19.406,19.98,19.406,19.9492,29568,0
+EURL.US,D,20250114,000000,20.16,20.28,20.02,20.175,7100,0
+EURL.US,D,20250115,000000,21.09,21.1232,20.8,20.96,13425,0
+EURL.US,D,20250116,000000,21.21,21.68,21.1601,21.5401,10429,0
+EURL.US,D,20250117,000000,21.9309,22.245,21.73,21.7661,35062,0
+EURL.US,D,20250121,000000,22.75,23.29,22.6,23.23,22274,0
+EURL.US,D,20250122,000000,23.3153,23.48,23.15,23.2,16089,0
+EURL.US,D,20250123,000000,23.42,23.85,23.26,23.7778,35486,0
+EURL.US,D,20250124,000000,24.169,24.3,23.9105,24.06,49621,0
+EURL.US,D,20250127,000000,23.89,24.31,23.87,24.2646,27871,0
+EURL.US,D,20250128,000000,24.12,24.12,23.655,24.0321,16993,0
+EURL.US,D,20250129,000000,24.1,24.35,23.8601,24.0567,14721,0
+EURL.US,D,20250130,000000,24.61,25.18,24.5469,24.7862,64731,0
+EURL.US,D,20250131,000000,24.67,24.9527,24.1301,24.2063,37089,0
+EURL.US,D,20250203,000000,22.64,23.6399,22.6,23.32,142031,0
+EURL.US,D,20250204,000000,23.67,24.08,23.62,23.99,132501,0
+EURL.US,D,20250205,000000,24.45,24.79,24.3345,24.7733,9054,0
+EURL.US,D,20250206,000000,24.96,25.29,24.94,25.16,27723,0
+EURL.US,D,20250207,000000,25.2051,25.2051,24.3512,24.42,28973,0
+EURL.US,D,20250210,000000,24.72,24.938,24.6401,24.921,14896,0
+EURL.US,D,20250211,000000,25,25.56,24.98,25.56,41153,0
+EURL.US,D,20250212,000000,25.15,26.15,25.07,26.07,63829,0
+EURL.US,D,20250213,000000,26.33,26.91,26.26,26.91,92498,0
+EURL.US,D,20250214,000000,27.38,27.51,26.93,27.05,106385,0
+EURL.US,D,20250218,000000,27.58,27.74,27.4105,27.551,82234,0
+EURL.US,D,20250219,000000,26.6,26.8,26.2329,26.49,89808,0
+EURL.US,D,20250220,000000,26.8987,27.11,26.5807,26.9967,32603,0
+EURL.US,D,20250221,000000,27.1,27.1,26.445,26.6025,75880,0
+EURL.US,D,20250224,000000,27.02,27.159,26.501,26.67,73141,0
+EURL.US,D,20250225,000000,27.72,27.72,27.2,27.58,114397,0
+EURL.US,D,20250226,000000,27.8,28.255,27.2901,27.5711,51301,0
+EURL.US,D,20250227,000000,27.25,27.25,26.4161,26.4464,67710,0
+EURL.US,D,20250228,000000,26.64,27.06,26.05,26.92,60887,0
+EURL.US,D,20250303,000000,28.6,28.78,27.5,27.99,99932,0
+EURL.US,D,20250304,000000,27.176,28.92,26.56,28.13,95308,0
+EURL.US,D,20250305,000000,29.5,30.4,29.42,30.29,224718,0
+EURL.US,D,20250306,000000,29.53,30.35,29.12,29.26,133679,0
+EURL.US,D,20250307,000000,29.579,30.57,29.5,30.54,109467,0
+EURL.US,D,20250310,000000,28.9,29.12,27.49,28.19,212405,0
+EURL.US,D,20250311,000000,28.3801,28.5599,27.35,27.97,125663,0
+EURL.US,D,20250312,000000,28.38,28.59,27.87,28.16,102138,0
+EURL.US,D,20250313,000000,27.73,27.95,27.41,27.61,50190,0
+EURL.US,D,20250314,000000,28.56,29.34,28.35,29.29,117528,0
+EURL.US,D,20250317,000000,29.5801,30.31,29.42,30.29,193154,0
+EURL.US,D,20250318,000000,30.34,30.63,30,30.57,146195,0
+EURL.US,D,20250319,000000,30.122,31.19,29.851,30.54,77639,0
+EURL.US,D,20250320,000000,29.06,29.64,28.96,29.42,81012,0
+EURL.US,D,20250321,000000,28.81,29,28.45,28.83,59704,0
+EURL.US,D,20250324,000000,28.6001,28.8657,28.2513,28.73,76255,0
+EURL.US,D,20250325,000000,29.3,29.46,28.8001,28.87,49250,0
+EURL.US,D,20250326,000000,28.285,28.5199,27.49,27.66,87811,0
+EURL.US,D,20250327,000000,27.615,28.16,27.5,27.975,43491,0
+EURL.US,D,20250328,000000,27.89,27.89,27.3223,27.63,33996,0
+EURL.US,D,20250331,000000,26.02,26.79,25.9501,26.69,115275,0
+EURL.US,D,20250401,000000,27.08,27.17,26.415,26.62,38037,0
+EURL.US,D,20250402,000000,26.2301,27.19,26.2301,27.19,65833,0
+EURL.US,D,20250403,000000,26.75,27.0399,25.8119,26,68475,0
+EURL.US,D,20250404,000000,22.852,23.41,20.71,20.71,263328,0
+EURL.US,D,20250407,000000,18.39,21.57,18.1274,19.23,225159,0
+EURL.US,D,20250408,000000,21,21.09,18.099,18.63,131664,0
+EURL.US,D,20250409,000000,18.76,23.099,18.43,22.68,320417,0
+EURL.US,D,20250410,000000,21.685,21.9699,20.31,21.88,67136,0
+EURL.US,D,20250411,000000,22.04,23.66,22.01,23.56,56338,0
+EURL.US,D,20250414,000000,23.82,24.37,23.535,24.12,63637,0
+EURL.US,D,20250415,000000,24.66,25.1444,24.51,24.81,68785,0
+EURL.US,D,20250416,000000,24.83,25.215,24.2001,24.51,76034,0
+EURL.US,D,20250417,000000,24.8983,25.515,24.6401,25.21,46221,0
+EURL.US,D,20250421,000000,25.36,25.67,24.21,24.79,74550,0
+EURL.US,D,20250422,000000,25.7,26.499,25.49,26.16,81493,0
+EURL.US,D,20250423,000000,26.81,27.24,26.24,26.45,120492,0
+EURL.US,D,20250424,000000,26.76,27.55,26.735,27.45,58397,0
+EURL.US,D,20250425,000000,27.31,27.89,27.0827,27.89,81877,0
+EURL.US,D,20250428,000000,28,28.4,27.75,28.38,19778,0
+EURL.US,D,20250429,000000,28.4,28.6032,28.22,28.52,46838,0
+EURL.US,D,20250430,000000,27.8765,28.68,27.5001,28.26,28695,0
+EURL.US,D,20250501,000000,28.45,29.04,27.8947,28.02,68253,0
+EURL.US,D,20250502,000000,29.72,30.1635,29.65,29.9,76935,0
+EURL.US,D,20250505,000000,30.16,30.337,29.7966,29.88,60970,0
+EURL.US,D,20250506,000000,29.88,30.13,29.61,29.77,42824,0
+EURL.US,D,20250507,000000,29.58,30.0075,29.19,29.54,49977,0
+EURL.US,D,20250508,000000,29.82,29.8299,29,29.01,31683,0
+EURL.US,D,20250509,000000,29.6101,29.8376,29.46,29.7,35218,0
+EURL.US,D,20250512,000000,29.4501,29.93,29.05,29.93,68520,0
+EURL.US,D,20250513,000000,30.19,30.41,29.9,30.26,73528,0
+EURL.US,D,20250514,000000,30.5867,30.5867,29.94,30.12,27552,0
+EURL.US,D,20250515,000000,30.3535,30.94,30.3101,30.94,29380,0
+EURL.US,D,20250516,000000,30.91,31.18,30.5789,31.11,49375,0
+EURL.US,D,20250519,000000,31.31,32.32,31.15,32.3,46119,0
+EURL.US,D,20250520,000000,32.59,32.99,32.431,32.94,64158,0
+EURL.US,D,20250521,000000,33.01,33.63,32.36,32.42,81460,0
+EURL.US,D,20250522,000000,31.53,32.9824,31.53,32.22,33016,0
+EURL.US,D,20250523,000000,30.85,32.38,30.76,32.08,75066,0
+EURL.US,D,20250527,000000,33.77,33.79,33,33.25,56896,0
+EURL.US,D,20250528,000000,32.5,32.76,32.0801,32.29,63193,0
+EURL.US,D,20250529,000000,32.67,33.0693,32.33,32.88,41088,0
+EURL.US,D,20250530,000000,32.65,32.96,32.1341,32.93,30070,0
+EURL.US,D,20250602,000000,33,33.7799,32.4818,33.7,61934,0
+EURL.US,D,20250603,000000,32.7,33.15,32.3219,32.84,51033,0
+EURL.US,D,20250604,000000,33.5989,33.81,33.2795,33.5,46513,0
+EURL.US,D,20250605,000000,33.99,34.14,33.5,33.62,37293,0
+EURL.US,D,20250606,000000,33.6963,33.9499,33.6916,33.87,50882,0
+EURL.US,D,20250609,000000,33.665,34.38,33.47,33.85,31259,0
+EURL.US,D,20250610,000000,34.12,34.33,33.6918,33.8398,21286,0
+EURL.US,D,20250611,000000,34.19,34.5,33.84,34.22,20318,0
+EURL.US,D,20250612,000000,34.7089,35.1299,34.5,34.81,21648,0
+EURL.US,D,20250613,000000,33.1048,33.77,32.9,33.16,166296,0
+EURL.US,D,20250616,000000,33.9,35,33.2318,33.29,34313,0
+EURL.US,D,20250617,000000,33.05,33.05,31.8,31.88,83218,0
+EURL.US,D,20250618,000000,32.165,32.9499,31.8,31.88,25417,0
+EURL.US,D,20250620,000000,32.0133,32.1199,31.35,31.38,22102,0
+EURL.US,D,20250623,000000,30.75,32.2899,30.6,32.01,67010,0
+EURL.US,D,20250624,000000,32.71,33.4882,32.34,33.24,93749,0
+EURL.US,D,20250625,000000,32.4721,32.8899,32.1101,32.33,35435,0
+EURL.US,D,20250626,000000,33,33.5,32.8,33.4,48144,0
+EURL.US,D,20250627,000000,34.06,34.6699,33.75,34.3,50938,0
+EURL.US,D,20250630,000000,34.064,34.57,33.5901,34.57,68778,0
+EURL.US,D,20250701,000000,34.07,34.8399,33.9493,34.52,26737,0
+EURL.US,D,20250702,000000,34.15,34.8999,33.7201,34.86,38851,0
+EURL.US,D,20250703,000000,34.7,34.97,34.3546,34.8,49643,0
+EURL.US,D,20250707,000000,34.43,34.6312,33.53,33.84,39312,0
+EURL.US,D,20250708,000000,34.11,35.12,33.985,34.77,24948,0
+EURL.US,D,20250709,000000,35.53,36.0999,35.31,35.995,48242,0
+EURL.US,D,20250710,000000,35.76,36.06,35.4401,35.8798,36454,0
+EURL.US,D,20250711,000000,34.48,34.97,34.4766,34.65,51831,0
+EURL.US,D,20250714,000000,34.53,35.0445,34.1701,34.26,18189,0
+EURL.US,D,20250715,000000,34.1797,34.58,33.1261,33.2,48951,0
+EURL.US,D,20250716,000000,33.35,34.2999,33.05,33.9,18594,0
+EURL.US,D,20250717,000000,33.73,34.29,33.2001,33.97,39425,0
+EURL.US,D,20250718,000000,34.45,34.52,33.6122,33.63,24648,0
+EURL.US,D,20250721,000000,34.07,34.98,33.8501,33.92,24302,0
+EURL.US,D,20250722,000000,34.06,34.8899,33.9501,34.88,19728,0
+EURL.US,D,20250723,000000,35.41,36.93,35.2,36.93,83037,0
+EURL.US,D,20250724,000000,35.98,36.335,35.69,35.77,39502,0
+EURL.US,D,20250725,000000,35.13,35.95,34.8501,35.94,47513,0
+EURL.US,D,20250728,000000,34.73,34.99,33.7633,34,96953,0
+EURL.US,D,20250729,000000,33.92,34.2128,33.4997,34.04,52257,0
+EURL.US,D,20250730,000000,33.09,33.56,32.2401,32.63,87044,0
+EURL.US,D,20250731,000000,32.14,32.5892,31.38,31.6,76398,0
+EURL.US,D,20250801,000000,30.94,31.204,30.3401,31.09,82785,0
+EURL.US,D,20250804,000000,31.99,32.18,31.7298,32.18,39127,0
+EURL.US,D,20250805,000000,32.23,32.94,31.7701,32.38,21769,0
+EURL.US,D,20250806,000000,32.6345,33.2599,32.4,33.2599,42688,0
+EURL.US,D,20250807,000000,33.89,34.1099,33.2,33.65,20333,0
+EURL.US,D,20250808,000000,33.86,34.22,33.63,34,63720,0
+EURL.US,D,20250811,000000,33.5255,33.9999,33.0301,33.43,36983,0
+EURL.US,D,20250812,000000,33.665,34.47,33.5248,34.29,60908,0
+EURL.US,D,20250813,000000,34.79,35.2899,34.63,35.16,24829,0
+EURL.US,D,20250814,000000,34.58,35.47,34.57,35.47,30812,0
+EURL.US,D,20250815,000000,35.655,36,35.16,35.49,26308,0
+EURL.US,D,20250818,000000,35.14,35.42,34.895,35.18,33824,0
+EURL.US,D,20250819,000000,35.97,36.45,35.134,35.44,23064,0
+EURL.US,D,20250820,000000,36.11,36.41,35.8501,36.24,33246,0
+EURL.US,D,20250821,000000,35.75,35.81,35.01,35.57,23584,0
+EURL.US,D,20250822,000000,36.09,37.3399,36.0401,37.23,28314,0
+EURL.US,D,20250825,000000,36.9,37.02,35.57,35.59,59837,0
+EURL.US,D,20250826,000000,35.2389,35.6899,35.1843,35.39,18450,0
+EURL.US,D,20250827,000000,34.75,35.105,34.34,34.92,28536,0
+EURL.US,D,20250828,000000,35.02,35.4,35.01,35.34,30817,0
+EURL.US,D,20250829,000000,35,35,34.4701,34.7,19841,0
+EURL.US,D,20250902,000000,32.92,33.83,32.6301,33.4,41651,0
+EURL.US,D,20250903,000000,33.4393,33.81,33.25,33.78,18566,0
+EURL.US,D,20250904,000000,34.02,34.29,33.82,34.15,18554,0
+EURL.US,D,20250905,000000,35.22,35.475,34.38,34.86,44149,0
+EURL.US,D,20250908,000000,35.35,36.2526,35.0455,35.51,23225,0
+EURL.US,D,20250909,000000,35.19,35.8714,35.15,35.21,12103,0
+EURL.US,D,20250910,000000,35.33,35.55,34.81,35.04,35072,0
+EURL.US,D,20250911,000000,35.4701,36.18,35.4701,36.18,25529,0
+EURL.US,D,20250912,000000,35.8,36.17,35.5,36.17,82304,0
+EURL.US,D,20250915,000000,36.45,36.81,35.7108,36.13,38265,0
+EURL.US,D,20250916,000000,36.33,36.5,35.66,35.98,13326,0
+EURL.US,D,20250917,000000,36.13,36.62,35.3,35.78,21338,0
+EURL.US,D,20250918,000000,35.7,36.34,35.7,36.01,10705,0
+EURL.US,D,20250919,000000,35.855,35.99,35.4634,35.682,6201,0
+EURL.US,D,20250922,000000,35.83,36.094,35.32,36,21931,0
+EURL.US,D,20250923,000000,36.43,36.615,35.75,35.91,27749,0
+EURL.US,D,20250924,000000,35.48,35.66,35,35.01,26954,0
+EURL.US,D,20250925,000000,34.32,34.65,33.8521,34.22,40199,0
+EURL.US,D,20250926,000000,34.84,35.3659,34.62,35.26,14522,0
+EURL.US,D,20250929,000000,35.4452,35.7,35.33,35.47,5806,0
+EURL.US,D,20250930,000000,35.64,36.7764,35.42,36.48,27870,0
+EURL.US,D,20251001,000000,37,37.91,36.9,37.69,47504,0
+EURL.US,D,20251002,000000,38.05,38.5635,37.36,37.82,19808,0
+EURL.US,D,20251003,000000,38.065,38.67,37.8801,38.44,30495,0
+EURL.US,D,20251006,000000,38.19,38.57,37.79,38,25057,0
+EURL.US,D,20251007,000000,37.77,37.78,37.1472,37.155,14972,0
+EURL.US,D,20251008,000000,37.81,38.14,37.2706,37.87,15098,0
+EURL.US,D,20251009,000000,37.6943,38.19,36.3165,36.6,51400,0
+EURL.US,D,20251010,000000,36.7853,37.02,35.0601,35.88,62950,0
+EURL.US,D,20251013,000000,35.76,36.422,35.5101,36.05,20871,0
+EURL.US,D,20251014,000000,35.4593,37.1745,35.34,36.56,11411,0
+EURL.US,D,20251015,000000,36.689,37,36.05,36.76,19306,0
+EURL.US,D,20251016,000000,37.28,37.838,36.85,37.51,21469,0
+EURL.US,D,20251017,000000,36.91,37.65,36.01,37.52,17155,0
+EURL.US,D,20251020,000000,37.6,38.1899,37.5,37.97,15711,0
+EURL.US,D,20251021,000000,37.78,37.9991,37.2516,37.66,13214,0
+EURL.US,D,20251022,000000,37.55,37.9,37.0245,37.14,13006,0
+EURL.US,D,20251023,000000,37.62,38.18,37.545,38.002,6375,0
+EURL.US,D,20251024,000000,38.1,38.26,37.87,38.15,28924,0
+EURL.US,D,20251027,000000,38.4484,38.69,38.2633,38.69,22689,0
+EURL.US,D,20251028,000000,38.42,38.8099,38.0488,38.13,43607,0
+EURL.US,D,20251029,000000,38.565,38.85,37.435,37.62,18086,0
+EURL.US,D,20251030,000000,37.2,37.46,36.5,36.94,36041,0
+EURL.US,D,20251031,000000,36.4,36.795,36.16,36.7,19190,0
+EURL.US,D,20251103,000000,36.5,36.99,36.35,36.69,28547,0
+EURL.US,D,20251104,000000,35.27,36.173,34.89,35.33,43436,0
+EURL.US,D,20251105,000000,35.52,36.42,35.1,36.11,41015,0
+EURL.US,D,20251106,000000,36.22,36.2743,35.5,35.6864,18804,0
+EURL.US,D,20251107,000000,35.4,36.15,35.25,36.15,27725,0
+EURL.US,D,20251110,000000,36.725,37.44,36.535,37.37,36952,0
+EURL.US,D,20251111,000000,38.59,38.7799,38.04,38.73,37732,0
+EURL.US,D,20251112,000000,39,39.4322,38.84,39.21,53072,0
+EURL.US,D,20251113,000000,39.53,39.65,38.01,38.37,23233,0
+EURL.US,D,20251114,000000,36.98,37.8699,36.56,37.16,40428,0
+EURL.US,D,20251117,000000,36.72,37.1026,35.5,36.44,20283,0
+EURL.US,D,20251118,000000,34.92,35.3292,34.2689,35.32,63077,0
+EURL.US,D,20251119,000000,34.9,35.15,34.2,34.91,10854,0
+EURL.US,D,20251120,000000,35.4465,35.4465,32.9,33.44,31724,0
+EURL.US,D,20251121,000000,34,35,33.66,35,25642,0
+EURL.US,D,20251124,000000,34.38,34.94,34,34.5689,22226,0
+EURL.US,D,20251125,000000,35.3,36.69,35.3,36.12,66042,0
+EURL.US,D,20251126,000000,36.6051,37.39,33.95,37.2424,51539,0
+EURL.US,D,20251128,000000,37.38,37.8537,37.21,37.58,13459,0
+EURL.US,D,20251201,000000,37.572,37.8,36.6645,37.1677,30774,0
+EURL.US,D,20251202,000000,37.25,38,37.25,38,9897,0
+EURL.US,D,20251203,000000,37.99,38.58,37.99,38.58,15400,0
+EURL.US,D,20251204,000000,38.78,39,38.32,38.41,20128,0
+EURL.US,D,20251205,000000,38.84,39,37.93,37.9974,23548,0
+EURL.US,D,20251208,000000,38.32,38.45,37.7863,38.2,31338,0
+EURL.US,D,20251209,000000,38.09,38.2,37.37,37.79,6069,0
+EURL.US,D,20251210,000000,38.2038,39.49,38.01,39.02,15258,0
+EURL.US,D,20251211,000000,39.848,40.24,39.69,40.12,17699,0
+EURL.US,D,20251212,000000,40.039,40.14,38.97,39.26,21630,0
+EURL.US,D,20251215,000000,40.05,40.38,39.61,40,21185,0
+EURL.US,D,20251216,000000,40.4,40.4999,39.56,40.0537,55274,0
+EURL.US,D,20251217,000000,39.7496,40.3,39.07,39.07,17686,0
+EURL.US,D,20251218,000000,40.0933,40.56,39.9,39.9,9287,0
+EURL.US,D,20251219,000000,40.6698,41.0999,40.41,40.42,13511,0
+EURL.US,D,20251222,000000,40.43,41.43,40.43,40.99,20725,0
+EURL.US,D,20251223,000000,41.48,41.91,41.3,41.41,23238,0
+EURL.US,D,20251224,000000,42,42.2697,41.55,41.58,17627,0
+EURL.US,D,20251226,000000,41.979,42.24,41.56,42.21,18567,0
+EURL.US,D,20251229,000000,41.942,42.11,41.4,41.89,10786,0
+EURL.US,D,20251230,000000,42.08,42.87,41.69,41.69,21856,0
+EURL.US,D,20251231,000000,41.7309,41.9732,41.22,41.22,14582,0
+EURL.US,D,20260102,000000,42.73,42.82,42.1106,42.79,42119,0
+EURL.US,D,20260105,000000,43,43.94,42.5734,43.86,59292,0
+EURL.US,D,20260106,000000,44.265,44.545,44.02,44.04,43187,0
+EURL.US,D,20260107,000000,44.135,44.27,43.615,43.77,34514,0
+EURL.US,D,20260108,000000,43.629,44.4699,43,43.59,26006,0
+EURL.US,D,20260109,000000,44.04,44.87,43.83,44.56,28897,0
+EURL.US,D,20260112,000000,44.95,45.25,44.92,45.25,44824,0
+EURL.US,D,20260113,000000,44.81,44.87,44.28,44.58,45736,0
+EURL.US,D,20260114,000000,44.78,45.24,44.45,45.24,26687,0
+EURL.US,D,20260115,000000,45.05,45.24,44.52,44.74,25569,0
+EURL.US,D,20260116,000000,45.01,45.39,44.3606,44.99,24093,0
+EURL.US,D,20260120,000000,43.08,44.01,42.93,43.06,49965,0
+EURL.US,D,20260121,000000,43.22,44.63,42.7864,44.4956,42681,0
+EURL.US,D,20260122,000000,44.98,45.4999,44.7399,45.2,43471,0
+EURL.US,D,20260123,000000,45.02,46.24,44.6618,46.13,50526,0
+EURL.US,D,20260126,000000,46.97,47.4425,46.7101,47.09,56476,0
+EURL.US,D,20260127,000000,48.3,49.54,47.74,49.35,80298,0
+EURL.US,D,20260128,000000,47.92,48.1966,46.71,47.47,82398,0
+EURL.US,D,20260129,000000,48.64,49.08,46.7004,48.29,50246,0
+EURL.US,D,20260130,000000,47.58,49.5399,46.2,46.8,47747,0
+EURL.US,D,20260202,000000,47.26,48.02,47.25,47.97,71921,0
+EURL.US,D,20260203,000000,47.39,47.92,46.5,47.35,46560,0
+EURL.US,D,20260204,000000,48.68,48.905,47.05,47.615,66590,0
+EURL.US,D,20260205,000000,45.99,47.01,45.32,45.65,70311,0
+EURL.US,D,20260206,000000,46.79,48.6499,46.37,48.33,44598,0
+EURL.US,D,20260209,000000,48.99,50.0699,48.665,49.94,89496,0
+EURL.US,D,20260210,000000,50.07,50.5,49.3079,49.38,52154,0
+EURL.US,D,20260211,000000,50,50.2499,48.815,49.78,32942,0
+EURL.US,D,20260212,000000,50.1,50.16,48.052,48.58,45565,0
+EURL.US,D,20260213,000000,48.055,48.99,47.5,48.54,39908,0
+EURL.US,D,20260217,000000,48.07,49.7199,47.7,49.3,53856,0
+EURL.US,D,20260218,000000,49.81,50.5,49.48,49.79,138309,0
diff --git a/daily/us/nyse etfs/1/eusb.us.txt b/daily/us/nyse etfs/1/eusb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2a1f77c5634c227c2a0154da5a35481de5b7317f
--- /dev/null
+++ b/daily/us/nyse etfs/1/eusb.us.txt	
@@ -0,0 +1,1418 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EUSB.US,D,20200626,000000,49.6217,49.6217,49.6217,49.6217,20.075058625027,0
+EUSB.US,D,20200630,000000,49.5859,49.5859,49.5859,49.5859,1.0037529312514,0
+EUSB.US,D,20200701,000000,49.6756,49.6756,49.6756,49.6756,1273.762469758,0
+EUSB.US,D,20200702,000000,49.6995,49.7084,49.6955,49.6955,2450.1609051846,0
+EUSB.US,D,20200706,000000,49.6995,49.6995,49.6756,49.6756,812.03612138235,0
+EUSB.US,D,20200707,000000,49.7284,49.8459,49.7234,49.826,7591.3834190541,0
+EUSB.US,D,20200708,000000,49.8021,49.8021,49.8021,49.8021,1213.5372938829,0
+EUSB.US,D,20200709,000000,49.836,49.9385,49.828,49.9385,1213.5372938829,0
+EUSB.US,D,20200710,000000,49.9157,49.9157,49.836,49.8559,6994.1504249595,0
+EUSB.US,D,20200713,000000,49.9057,49.9257,49.9057,49.9107,1541.7645024021,0
+EUSB.US,D,20200714,000000,49.9545,49.9745,49.8957,49.9057,2800.4706781913,0
+EUSB.US,D,20200715,000000,49.8957,49.9445,49.8957,49.9277,7606.4397130228,0
+EUSB.US,D,20200716,000000,50.0093,50.0093,50.0093,50.0093,119.44659881891,0
+EUSB.US,D,20200717,000000,49.9943,50.0143,49.9844,50.0143,7226.0173520786,0
+EUSB.US,D,20200720,000000,50.084,50.087,50.084,50.087,235.88193884407,0
+EUSB.US,D,20200721,000000,50.1488,50.1488,50.1488,50.1488,100.37529312514,0
+EUSB.US,D,20200722,000000,50.2076,50.2076,50.2076,50.2076,3.0112587937541,0
+EUSB.US,D,20200723,000000,50.2773,50.2773,50.2773,50.2773,5.0187646562568,0
+EUSB.US,D,20200724,000000,50.2076,50.2076,50.2076,50.2076,59.221422943831,0
+EUSB.US,D,20200727,000000,50.1438,50.1538,50.1438,50.1538,5664.1777910515,0
+EUSB.US,D,20200728,000000,50.2474,50.2474,50.2474,50.2474,1.0037529312514,0
+EUSB.US,D,20200729,000000,50.2624,50.2723,50.2624,50.2723,1463.4717737645,0
+EUSB.US,D,20200730,000000,50.3769,50.3769,50.3769,50.3769,1.0037529312514,0
+EUSB.US,D,20200731,000000,50.3221,50.3719,50.3221,50.3719,229.85942125656,0
+EUSB.US,D,20200803,000000,50.4018,50.4018,50.3819,50.3819,2149.0350258092,0
+EUSB.US,D,20200804,000000,50.5404,50.5404,50.5404,50.5404,201.75433918152,0
+EUSB.US,D,20200805,000000,50.4218,50.4218,50.4218,50.4218,10.037529312514,0
+EUSB.US,D,20200806,000000,50.5384,50.5384,50.5384,50.5384,1.0037529312514,0
+EUSB.US,D,20200807,000000,50.4656,50.4656,50.4656,50.4656,1.0037529312514,0
+EUSB.US,D,20200810,000000,50.5394,50.5394,50.4208,50.4208,483.80891286316,0
+EUSB.US,D,20200811,000000,50.2983,50.2983,50.2983,50.2983,10.037529312514,0
+EUSB.US,D,20200812,000000,50.2225,50.2225,50.2215,50.2225,809.0248625886,0
+EUSB.US,D,20200813,000000,50.1628,50.1628,50.0631,50.0631,109.4090695064,0
+EUSB.US,D,20200814,000000,50.103,50.103,50.0382,50.0382,252.94573867534,0
+EUSB.US,D,20200817,000000,50.0631,50.083,50.0283,50.0283,3100.5928046355,0
+EUSB.US,D,20200818,000000,50.0641,50.0641,50.0641,50.0641,17.063799831273,0
+EUSB.US,D,20200819,000000,50.0233,50.0233,50.0133,50.0133,708.64956946346,0
+EUSB.US,D,20200820,000000,50.1528,50.1528,50.1278,50.1278,503.88397148819,0
+EUSB.US,D,20200821,000000,50.1558,50.1558,50.1558,50.1558,3.0112587937541,0
+EUSB.US,D,20200824,000000,50.1727,50.1727,50.103,50.103,227.85191539406,0
+EUSB.US,D,20200825,000000,50.0233,50.0233,50.0233,50.0233,1.0037529312514,0
+EUSB.US,D,20200826,000000,50.0133,50.0233,50.0133,50.0233,914.41892036999,0
+EUSB.US,D,20200827,000000,49.9635,49.9635,49.8449,49.8549,4971.588268488,0
+EUSB.US,D,20200828,000000,49.9346,49.9395,49.9247,49.9395,612.28928806333,0
+EUSB.US,D,20200831,000000,50.0053,50.0402,50.0053,50.0402,703.63080480721,0
+EUSB.US,D,20200901,000000,50.1876,50.1876,50.1876,50.1876,8.0300234500109,0
+EUSB.US,D,20200902,000000,50.2574,50.2574,50.2574,50.2574,5.0187646562568,0
+EUSB.US,D,20200903,000000,50.2823,50.3421,50.2464,50.2464,8085.2298612297,0
+EUSB.US,D,20200904,000000,50.083,50.083,49.9346,49.9735,5932.1798236956,0
+EUSB.US,D,20200908,000000,50.103,50.103,50.0083,50.0083,7024.2630128971,0
+EUSB.US,D,20200909,000000,50.0033,50.0033,49.9445,49.9933,14203.103977207,0
+EUSB.US,D,20200910,000000,49.9835,50.111,49.9835,50.111,454.70007785687,0
+EUSB.US,D,20200911,000000,50.093,50.093,50.093,50.093,104.39030485014,0
+EUSB.US,D,20200914,000000,50.103,50.103,50.078,50.081,2827.5720073351,0
+EUSB.US,D,20200915,000000,50.093,50.093,50.093,50.093,7.0262705187596,0
+EUSB.US,D,20200916,000000,50.1717,50.1717,50.1,50.1,225.84440953156,0
+EUSB.US,D,20200917,000000,50.1727,50.1727,50.113,50.1278,864.23127380743,0
+EUSB.US,D,20200918,000000,50.0532,50.0532,50.0532,50.0532,1.0037529312514,0
+EUSB.US,D,20200921,000000,50.1528,50.1628,50.0432,50.0432,2028.584674059,0
+EUSB.US,D,20200922,000000,50.0482,50.0482,50.0482,50.0482,92.345269675126,0
+EUSB.US,D,20200923,000000,49.9835,49.9835,49.9445,49.9615,402.5049254318,0
+EUSB.US,D,20200924,000000,50.0233,50.0432,50.0083,50.0083,2320.6767770532,0
+EUSB.US,D,20200925,000000,49.9635,49.9835,49.8848,49.9535,6749.2347097342,0
+EUSB.US,D,20200928,000000,50.0332,50.0332,50.0133,50.0283,1288.8187637268,0
+EUSB.US,D,20200929,000000,50.108,50.113,50.083,50.083,1668.2373717398,0
+EUSB.US,D,20200930,000000,49.9346,49.9675,49.9346,49.9675,441.6512897506,0
+EUSB.US,D,20201001,000000,49.9933,50.0283,49.9933,50.0283,1517.6744320521,0
+EUSB.US,D,20201002,000000,49.9735,49.9735,49.9735,49.9735,3.0112587937541,0
+EUSB.US,D,20201005,000000,49.8748,49.8748,49.842,49.842,1543.7720082646,0
+EUSB.US,D,20201006,000000,49.8947,49.9835,49.8947,49.9346,6129.9191511521,0
+EUSB.US,D,20201007,000000,49.8449,49.9933,49.8449,49.8748,1688312.4303648,0
+EUSB.US,D,20201008,000000,49.9445,49.9445,49.8848,49.9346,77313.065776706,0
+EUSB.US,D,20201009,000000,49.9047,49.9535,49.825,49.9485,64936.792134376,0
+EUSB.US,D,20201012,000000,49.9047,50.0532,49.9047,50.0033,28158.280980395,0
+EUSB.US,D,20201013,000000,50.0581,50.0731,50.0133,50.0332,57537.125525191,0
+EUSB.US,D,20201014,000000,50.0631,50.0681,50.0163,50.0332,33512.299115689,0
+EUSB.US,D,20201015,000000,50.083,50.083,49.9933,50.0123,29623.760260022,0
+EUSB.US,D,20201016,000000,50.0233,50.0332,49.9835,50.0003,24487.556510808,0
+EUSB.US,D,20201019,000000,49.9346,49.9735,49.9247,49.9445,40286.627648704,0
+EUSB.US,D,20201020,000000,49.8649,49.9247,49.8549,49.8718,23160.595135694,0
+EUSB.US,D,20201021,000000,49.8549,49.9047,49.8449,49.8549,18204.063161174,0
+EUSB.US,D,20201022,000000,49.835,49.835,49.7802,49.7802,20991.48505126,0
+EUSB.US,D,20201023,000000,49.7952,49.8649,49.7562,49.84,29608.703966053,0
+EUSB.US,D,20201026,000000,49.8947,49.9147,49.8848,49.8947,30477.954004517,0
+EUSB.US,D,20201027,000000,49.9346,49.9725,49.9247,49.9575,9501.5252472254,0
+EUSB.US,D,20201028,000000,49.9835,49.9933,49.8748,49.9007,24852.922577784,0
+EUSB.US,D,20201029,000000,49.8947,49.8947,49.7463,49.7772,24650.164485671,0
+EUSB.US,D,20201030,000000,49.7852,49.7852,49.7055,49.7244,12465.607653211,0
+EUSB.US,D,20201102,000000,49.7852,49.813,49.7334,49.7334,18065.545256662,0
+EUSB.US,D,20201103,000000,49.6795,49.7562,49.6795,49.7522,33537.392938971,0
+EUSB.US,D,20201104,000000,50.0731,50.0731,50.0033,50.0532,31523.86455888,0
+EUSB.US,D,20201105,000000,50.0432,50.093,50.0033,50.0731,201025.61455344,0
+EUSB.US,D,20201106,000000,49.8449,50.0033,49.8449,49.9705,62535.815122823,0
+EUSB.US,D,20201109,000000,49.7952,49.825,49.6795,49.7892,82979.251073619,0
+EUSB.US,D,20201110,000000,49.7463,49.7652,49.7364,49.7374,34781.042820791,0
+EUSB.US,D,20201111,000000,49.7274,49.7652,49.7074,49.7473,19847.206709634,0
+EUSB.US,D,20201112,000000,49.8848,49.9017,49.824,49.9017,40325.774013024,0
+EUSB.US,D,20201113,000000,49.8649,49.9047,49.8489,49.8748,26109.621247711,0
+EUSB.US,D,20201116,000000,49.8748,49.9346,49.8748,49.8997,14313.516799644,0
+EUSB.US,D,20201117,000000,49.9933,50.0233,49.9735,50.0133,17443.218439286,0
+EUSB.US,D,20201118,000000,50.0133,50.0731,49.9835,50.0532,55887.959459145,0
+EUSB.US,D,20201119,000000,50.093,50.1478,50.093,50.113,10366.760273964,0
+EUSB.US,D,20201120,000000,50.1328,50.1826,50.1229,50.1628,44034.641093997,0
+EUSB.US,D,20201123,000000,50.103,50.113,50.0731,50.097,13499.4731724,0
+EUSB.US,D,20201124,000000,50.0731,50.103,50.0392,50.0681,34713.791374398,0
+EUSB.US,D,20201125,000000,50.113,50.1328,50.0651,50.0671,22018.32429993,0
+EUSB.US,D,20201127,000000,50.1528,50.1727,50.1518,50.1628,21490.350258092,0
+EUSB.US,D,20201130,000000,50.1628,50.2126,50.1428,50.1976,24277.772148176,0
+EUSB.US,D,20201201,000000,50.0432,50.0731,49.9635,50.0332,37286.410137194,0
+EUSB.US,D,20201202,000000,49.9933,49.9933,49.9147,49.9565,20108.182471759,0
+EUSB.US,D,20201203,000000,50.0033,50.0731,49.9933,50.0532,72676.730987256,0
+EUSB.US,D,20201204,000000,49.9047,49.9247,49.8649,49.8908,31435.53430093,0
+EUSB.US,D,20201207,000000,50.0133,50.0382,49.9983,50.0003,34959.710842554,0
+EUSB.US,D,20201208,000000,50.0432,50.0532,49.9914,49.9914,25254.423750284,0
+EUSB.US,D,20201209,000000,49.9247,49.9635,49.9147,49.9267,26915.634851506,0
+EUSB.US,D,20201210,000000,50.0532,50.0532,49.9535,50.0432,23959.58246897,0
+EUSB.US,D,20201211,000000,50.0731,50.113,50.0362,50.0551,15139.605462065,0
+EUSB.US,D,20201214,000000,49.9735,50.113,49.9535,50.083,32587.842666006,0
+EUSB.US,D,20201215,000000,50.0671,50.093,50.0283,50.0591,15078.376533258,0
+EUSB.US,D,20201216,000000,49.9735,50.103,49.9735,50.0631,31590.112252343,0
+EUSB.US,D,20201217,000000,50.1328,50.1528,50.0342,50.0611,14673.864101964,0
+EUSB.US,D,20201218,000000,50.113,50.113,50.0442,50.0532,15533.076611115,0
+EUSB.US,D,20201221,000000,50.0482,50.103,50.0482,50.088,18107.702879775,0
+EUSB.US,D,20201222,000000,50.113,50.1328,50.093,50.1229,30965.777929105,0
+EUSB.US,D,20201223,000000,50.093,50.093,50.0233,50.0532,26272.229222574,0
+EUSB.US,D,20201224,000000,50.1428,50.1966,50.1418,50.1528,16915.244397448,0
+EUSB.US,D,20201228,000000,50.083,50.1826,50.0631,50.1727,27945.485358969,0
+EUSB.US,D,20201229,000000,50.1428,50.1826,50.1428,50.1727,37509.243287932,0
+EUSB.US,D,20201230,000000,50.1628,50.2026,50.1428,50.2026,27403.458776094,0
+EUSB.US,D,20201231,000000,50.1926,50.2375,50.1816,50.2126,42602.285661102,0
+EUSB.US,D,20210104,000000,50.1528,50.2126,50.1528,50.1638,44250.447974217,0
+EUSB.US,D,20210105,000000,50.1428,50.1926,50.0263,50.092,30157.756819448,0
+EUSB.US,D,20210106,000000,49.8848,49.9445,49.825,49.9247,66841.915197891,0
+EUSB.US,D,20210107,000000,49.8449,49.8947,49.835,49.8748,32257.607951625,0
+EUSB.US,D,20210108,000000,49.8449,49.8549,49.7852,49.811,44716.189334317,0
+EUSB.US,D,20210111,000000,49.7752,49.7852,49.7463,49.7513,26876.488487186,0
+EUSB.US,D,20210112,000000,49.7174,49.7852,49.6646,49.7702,20894.121016928,0
+EUSB.US,D,20210113,000000,49.8748,49.9346,49.844,49.9047,16123.283334691,0
+EUSB.US,D,20210114,000000,49.8848,49.9346,49.815,49.835,135618.06229431,0
+EUSB.US,D,20210115,000000,49.9346,49.9346,49.8649,49.8698,36513.520380131,0
+EUSB.US,D,20210119,000000,49.8449,49.9346,49.8449,49.9346,32240.544151794,0
+EUSB.US,D,20210120,000000,49.8997,49.9445,49.8967,49.9247,34267.12131999,0
+EUSB.US,D,20210121,000000,49.8649,49.8878,49.835,49.8499,52522.375880659,0
+EUSB.US,D,20210122,000000,49.9047,49.9147,49.8649,49.8868,67437.140686123,0
+EUSB.US,D,20210125,000000,49.9346,49.9933,49.9346,49.9735,34216.933673428,0
+EUSB.US,D,20210126,000000,49.9535,49.9924,49.9445,49.9835,29324.641886509,0
+EUSB.US,D,20210127,000000,50.0432,50.0432,49.9595,49.9695,39244.732106066,0
+EUSB.US,D,20210128,000000,49.9445,49.9535,49.8748,49.9366,47542.757588721,0
+EUSB.US,D,20210129,000000,49.8549,49.9247,49.8549,49.8997,45629.604501756,0
+EUSB.US,D,20210201,000000,49.9147,49.9247,49.8649,49.8997,63510.459219068,0
+EUSB.US,D,20210202,000000,49.7752,49.835,49.7752,49.816,32715.319288276,0
+EUSB.US,D,20210203,000000,49.8449,49.9047,49.7374,49.7942,251090.80325839,0
+EUSB.US,D,20210204,000000,50.0332,50.0332,49.7463,49.7952,46358.329129845,0
+EUSB.US,D,20210205,000000,49.815,49.815,49.7274,49.7274,30393.638758291,0
+EUSB.US,D,20210208,000000,49.7562,49.819,49.7324,49.7852,56775.277050371,0
+EUSB.US,D,20210209,000000,49.815,49.825,49.7562,49.7622,24282.790912833,0
+EUSB.US,D,20210210,000000,49.815,49.8549,49.7872,49.8449,25371.86284324,0
+EUSB.US,D,20210211,000000,49.825,49.84,49.7842,49.81,33014.437661789,0
+EUSB.US,D,20210212,000000,49.7374,49.7453,49.6885,49.6885,32424.230938213,0
+EUSB.US,D,20210216,000000,49.5699,49.5699,49.4604,49.4654,86506.438874037,0
+EUSB.US,D,20210217,000000,49.5401,49.56,49.4903,49.558,49605.469862442,0
+EUSB.US,D,20210218,000000,49.4903,49.5501,49.4903,49.5201,40361.909118549,0
+EUSB.US,D,20210219,000000,49.4674,49.4674,49.3807,49.3807,42981.704269115,0
+EUSB.US,D,20210222,000000,49.3508,49.3906,49.2511,49.2701,38380.500832258,0
+EUSB.US,D,20210223,000000,49.2611,49.2811,49.2263,49.2511,57541.140536915,0
+EUSB.US,D,20210224,000000,49.1216,49.2611,49.0918,49.2591,33774.278630746,0
+EUSB.US,D,20210225,000000,49.0818,49.0918,48.7939,48.8407,109773.43182044,0
+EUSB.US,D,20210226,000000,48.9623,49.1615,48.9035,49.1515,51582.863137008,0
+EUSB.US,D,20210301,000000,49.0818,49.1715,49.0818,49.1456,43056.985738958,0
+EUSB.US,D,20210302,000000,49.1645,49.1914,49.1416,49.1814,43076.057044653,0
+EUSB.US,D,20210303,000000,49.042,49.0718,49.022,49.04,51884.992769314,0
+EUSB.US,D,20210304,000000,49.042,49.052,48.8537,48.8637,46039.135697706,0
+EUSB.US,D,20210305,000000,48.774,48.8537,48.774,48.8537,31430.515536274,0
+EUSB.US,D,20210308,000000,48.7939,48.7939,48.6664,48.6664,45847.418887837,0
+EUSB.US,D,20210309,000000,48.7939,48.8337,48.7839,48.8138,33414.935081358,0
+EUSB.US,D,20210310,000000,48.7939,48.9035,48.7939,48.8935,37075.622021631,0
+EUSB.US,D,20210311,000000,48.7939,48.9333,48.7939,48.9234,45069.510366118,0
+EUSB.US,D,20210312,000000,48.6962,48.6962,48.6464,48.6664,57419.686432235,0
+EUSB.US,D,20210315,000000,48.7152,48.7351,48.6764,48.7252,39750.623583417,0
+EUSB.US,D,20210316,000000,48.7351,48.754,48.6724,48.6862,52394.89925839,0
+EUSB.US,D,20210317,000000,48.5966,48.7062,48.5627,48.6852,55418.203087319,0
+EUSB.US,D,20210318,000000,48.4871,48.5567,48.4771,48.5219,71877.743653979,0
+EUSB.US,D,20210319,000000,48.497,48.5468,48.497,48.5359,46232.860013438,0
+EUSB.US,D,20210322,000000,48.5867,48.6624,48.5867,48.6544,46229.848754644,0
+EUSB.US,D,20210323,000000,48.6962,48.759,48.6882,48.754,314961.60977978,0
+EUSB.US,D,20210324,000000,48.7252,48.8337,48.6942,48.8138,74607.951626983,0
+EUSB.US,D,20210325,000000,48.8038,48.8238,48.7292,48.764,38191.795281183,0
+EUSB.US,D,20210326,000000,48.7152,48.764,48.6862,48.7152,109441.1896002,0
+EUSB.US,D,20210329,000000,48.7152,48.7152,48.6056,48.6265,30894.511470986,0
+EUSB.US,D,20210330,000000,48.5966,48.6664,48.5767,48.6564,53046.334910772,0
+EUSB.US,D,20210331,000000,48.6365,48.6962,48.6265,48.6564,65765.892055589,0
+EUSB.US,D,20210401,000000,48.7152,48.754,48.7152,48.754,38202.836563427,0
+EUSB.US,D,20210405,000000,48.6564,48.6862,48.6365,48.6862,44756.339451567,0
+EUSB.US,D,20210406,000000,48.7351,48.8627,48.7351,48.8447,45775.148676788,0
+EUSB.US,D,20210407,000000,48.8337,48.8835,48.7939,48.7989,44142.042657641,0
+EUSB.US,D,20210408,000000,48.8337,48.8935,48.8337,48.8935,56969.001366102,0
+EUSB.US,D,20210409,000000,48.8138,48.8935,48.8088,48.8437,40173.203567474,0
+EUSB.US,D,20210412,000000,48.8038,48.8238,48.7939,48.8038,62329.042018984,0
+EUSB.US,D,20210413,000000,48.8138,48.9194,48.8038,48.9145,53436.794801029,0
+EUSB.US,D,20210414,000000,48.9035,48.9085,48.8735,48.8935,71061.692520871,0
+EUSB.US,D,20210415,000000,49.012,49.1216,49.012,49.0618,102945.90438207,0
+EUSB.US,D,20210416,000000,48.9523,49.012,48.9523,48.9752,69448.661560351,0
+EUSB.US,D,20210419,000000,48.9333,48.9523,48.9135,48.9283,61483.882050872,0
+EUSB.US,D,20210420,000000,48.9035,49.0021,48.9035,48.9832,62243.723019828,0
+EUSB.US,D,20210421,000000,49.0021,49.032,48.9623,49.032,47855.928503271,0
+EUSB.US,D,20210422,000000,49.0718,49.0768,49.0071,49.0618,62287.888148804,0
+EUSB.US,D,20210423,000000,49.042,49.0618,49.0021,49.052,71992.171488142,0
+EUSB.US,D,20210426,000000,49.0618,49.0818,49.032,49.032,42573.176826096,0
+EUSB.US,D,20210427,000000,49.0021,49.012,48.9343,48.9423,51487.506608539,0
+EUSB.US,D,20210428,000000,48.9523,48.9722,48.8935,48.9722,31591.116005275,0
+EUSB.US,D,20210429,000000,48.8735,48.9333,48.8337,48.9283,40736.308961906,0
+EUSB.US,D,20210430,000000,48.9523,48.9921,48.9373,48.9921,52569.552268428,0
+EUSB.US,D,20210503,000000,48.9623,49.032,48.9523,48.9623,60603.590730163,0
+EUSB.US,D,20210504,000000,49.052,49.052,48.9732,48.9752,65898.387442515,0
+EUSB.US,D,20210505,000000,48.9333,49.032,48.9333,49.025,39151.38308346,0
+EUSB.US,D,20210506,000000,49.022,49.0618,49.02,49.042,28539.70709427,0
+EUSB.US,D,20210507,000000,49.1515,49.1515,49.024,49.052,31757.738991862,0
+EUSB.US,D,20210510,000000,49.042,49.0618,48.9523,48.9523,30725.880978536,0
+EUSB.US,D,20210511,000000,48.9135,48.9135,48.8537,48.8735,45918.685345956,0
+EUSB.US,D,20210512,000000,48.7939,48.7939,48.7152,48.7252,50560.038900063,0
+EUSB.US,D,20210513,000000,48.754,48.8138,48.751,48.8138,49226.05125443,0
+EUSB.US,D,20210514,000000,48.8735,48.9035,48.8637,48.9035,25533.467065172,0
+EUSB.US,D,20210517,000000,48.8935,48.9035,48.8627,48.8735,47991.43514899,0
+EUSB.US,D,20210518,000000,48.8238,48.8437,48.7939,48.8337,41226.140392356,0
+EUSB.US,D,20210519,000000,48.8537,48.8785,48.776,48.7849,64060.515825393,0
+EUSB.US,D,20210520,000000,48.7939,48.9035,48.7939,48.9035,69286.053585488,0
+EUSB.US,D,20210521,000000,48.9333,48.9333,48.8935,48.9234,26413.75838588,0
+EUSB.US,D,20210524,000000,48.9523,49.022,48.9523,48.9722,28919.125702283,0
+EUSB.US,D,20210525,000000,49.032,49.0968,49.012,49.0918,28930.166984527,0
+EUSB.US,D,20210526,000000,49.0818,49.1008,49.024,49.0618,102897.72424137,0
+EUSB.US,D,20210527,000000,48.9822,49.022,48.9682,49.012,66623.097058878,0
+EUSB.US,D,20210528,000000,49.0021,49.0718,49.0021,49.012,54994.619350331,0
+EUSB.US,D,20210601,000000,48.9333,48.9822,48.8935,48.9603,69247.9109741,0
+EUSB.US,D,20210602,000000,48.9921,49.038,48.9921,49.012,30184.858148591,0
+EUSB.US,D,20210603,000000,48.9523,48.9523,48.8985,48.9135,47484.539918708,0
+EUSB.US,D,20210604,000000,48.9623,49.0718,48.9623,49.0718,33746.173548671,0
+EUSB.US,D,20210607,000000,49.042,49.0618,49.042,49.0568,40237.443755073,0
+EUSB.US,D,20210608,000000,49.1416,49.1715,49.1216,49.1615,32621.970265669,0
+EUSB.US,D,20210609,000000,49.299,49.299,49.2213,49.2611,27554.021715781,0
+EUSB.US,D,20210610,000000,49.2173,49.3408,49.2173,49.3408,70939.234663259,0
+EUSB.US,D,20210611,000000,49.3309,49.3309,49.291,49.3109,24089.066597101,0
+EUSB.US,D,20210614,000000,49.301,49.301,49.2113,49.2213,23312.161828313,0
+EUSB.US,D,20210615,000000,49.1914,49.2213,49.1814,49.2153,43519.715840265,0
+EUSB.US,D,20210616,000000,49.2711,49.2811,49.052,49.0868,90670.006032867,0
+EUSB.US,D,20210617,000000,49.1018,49.3109,49.0918,49.2013,81963.453107192,0
+EUSB.US,D,20210618,000000,49.2313,49.3209,49.2013,49.2313,51135.18932967,0
+EUSB.US,D,20210621,000000,49.1814,49.2113,49.1615,49.1794,48527.439214278,0
+EUSB.US,D,20210622,000000,49.1216,49.2611,49.1216,49.2611,49793.171660586,0
+EUSB.US,D,20210623,000000,49.2611,49.2761,49.2313,49.2313,45127.72803613,0
+EUSB.US,D,20210624,000000,49.2751,49.2811,49.2431,49.2521,41894.639844569,0
+EUSB.US,D,20210625,000000,49.2313,49.2403,49.1416,49.1814,49527.177133805,0
+EUSB.US,D,20210628,000000,49.2611,49.301,49.2313,49.291,58196.591201023,0
+EUSB.US,D,20210629,000000,49.2541,49.3209,49.2541,49.3109,34590.329763853,0
+EUSB.US,D,20210630,000000,49.3508,49.3906,49.3309,49.3309,40722.256420868,0
+EUSB.US,D,20210701,000000,49.291,49.3209,49.2711,49.3209,51836.812628615,0
+EUSB.US,D,20210702,000000,49.3508,49.4206,49.3508,49.4106,40460.276905811,0
+EUSB.US,D,20210706,000000,49.4903,49.5799,49.4106,49.5521,32699.259241375,0
+EUSB.US,D,20210707,000000,49.5799,49.6497,49.5799,49.6167,50934.43874342,0
+EUSB.US,D,20210708,000000,49.7274,49.7274,49.6596,49.6895,37264.327572707,0
+EUSB.US,D,20210709,000000,49.6148,49.7762,49.5201,49.5311,28126.160886595,0
+EUSB.US,D,20210712,000000,49.5799,49.5799,49.5201,49.5351,27163.561825525,0
+EUSB.US,D,20210713,000000,49.5201,49.5291,49.4304,49.4354,50981.615131188,0
+EUSB.US,D,20210714,000000,49.4604,49.5699,49.4604,49.5699,32348.949468369,0
+EUSB.US,D,20210715,000000,49.6397,49.6587,49.5829,49.6577,47965.337572777,0
+EUSB.US,D,20210716,000000,49.6297,49.6457,49.5849,49.6247,26506.103655554,0
+EUSB.US,D,20210719,000000,49.7862,49.8609,49.7732,49.822,37550.397158114,0
+EUSB.US,D,20210720,000000,49.9655,49.9655,49.7662,49.814,63390.008867318,0
+EUSB.US,D,20210721,000000,49.7274,49.7274,49.6397,49.6696,43148.327255702,0
+EUSB.US,D,20210722,000000,49.6895,49.7862,49.6885,49.7722,27603.205609413,0
+EUSB.US,D,20210723,000000,49.6895,49.7662,49.6895,49.7662,1492915.8622498,0
+EUSB.US,D,20210726,000000,49.7962,49.7962,49.7045,49.7045,125571.4992054,0
+EUSB.US,D,20210727,000000,49.7812,49.806,49.7522,49.7962,62471.574935222,0
+EUSB.US,D,20210728,000000,49.7174,49.826,49.7174,49.825,78366.002601588,0
+EUSB.US,D,20210729,000000,49.7852,49.805,49.7662,49.7862,51233.557116932,0
+EUSB.US,D,20210730,000000,49.806,49.8559,49.806,49.826,46239.886283956,0
+EUSB.US,D,20210802,000000,49.826,49.9257,49.816,49.8758,91942.764749694,0
+EUSB.US,D,20210803,000000,49.9257,49.9356,49.8828,49.9097,62370.195889166,0
+EUSB.US,D,20210804,000000,49.9655,49.9655,49.7862,49.8957,65376.435918264,0
+EUSB.US,D,20210805,000000,49.8459,49.8639,49.7762,49.816,62272.831854835,0
+EUSB.US,D,20210806,000000,49.6497,49.6626,49.6197,49.6197,54711.561023718,0
+EUSB.US,D,20210809,000000,49.6696,49.6895,49.5401,49.565,46838.123030983,0
+EUSB.US,D,20210810,000000,49.6197,49.6197,49.4803,49.5201,36293.698488187,0
+EUSB.US,D,20210811,000000,49.5002,49.5849,49.4414,49.5401,58473.627010049,0
+EUSB.US,D,20210812,000000,49.5201,49.5371,49.4803,49.5201,59917.023725188,0
+EUSB.US,D,20210813,000000,49.5699,49.6795,49.5699,49.6795,49580.376039162,0
+EUSB.US,D,20210816,000000,49.7414,49.7662,49.6895,49.6985,71845.623560179,0
+EUSB.US,D,20210817,000000,49.6596,49.6985,49.6596,49.6596,42183.720688769,0
+EUSB.US,D,20210818,000000,49.6297,49.6795,49.6079,49.6397,29381.85580359,0
+EUSB.US,D,20210819,000000,49.7274,49.7274,49.6845,49.7174,31550.965888024,0
+EUSB.US,D,20210820,000000,49.7174,49.7374,49.6945,49.7045,37939.853295439,0
+EUSB.US,D,20210823,000000,49.6795,49.7463,49.6795,49.7374,56400.877207014,0
+EUSB.US,D,20210824,000000,49.7274,49.7274,49.6497,49.6497,60570.466883433,0
+EUSB.US,D,20210825,000000,49.6497,49.6596,49.5501,49.5799,38144.618893415,0
+EUSB.US,D,20210826,000000,49.5899,49.5999,49.561,49.5799,58119.302225317,0
+EUSB.US,D,20210827,000000,49.5799,49.7055,49.5799,49.7015,50947.487531525,0
+EUSB.US,D,20210830,000000,49.7174,49.7662,49.7055,49.7662,42936.535387208,0
+EUSB.US,D,20210831,000000,49.7374,49.7862,49.6895,49.7084,40515.48331703,0
+EUSB.US,D,20210901,000000,49.7274,49.7274,49.6547,49.6895,42085.352901507,0
+EUSB.US,D,20210902,000000,49.6985,49.7224,49.6696,49.7074,44736.264392942,0
+EUSB.US,D,20210903,000000,49.6397,49.6696,49.6297,49.6696,62348.113324679,0
+EUSB.US,D,20210907,000000,49.5699,49.5799,49.5251,49.5451,34547.168387809,0
+EUSB.US,D,20210908,000000,49.6099,49.6497,49.5999,49.5999,50459.663606937,0
+EUSB.US,D,20210909,000000,49.6397,49.7562,49.6158,49.7274,34487.946964866,0
+EUSB.US,D,20210910,000000,49.6497,49.6766,49.6297,49.6527,68105.640138336,0
+EUSB.US,D,20210913,000000,49.6696,49.7374,49.6696,49.7164,44768.384486742,0
+EUSB.US,D,20210914,000000,49.7562,49.8569,49.7562,49.816,80075.393843508,0
+EUSB.US,D,20210915,000000,49.816,49.816,49.7164,49.7612,51422.262668007,0
+EUSB.US,D,20210916,000000,49.6696,49.7562,49.6696,49.7074,44088.843752285,0
+EUSB.US,D,20210917,000000,49.6099,49.6596,49.5999,49.6447,52223.257507146,0
+EUSB.US,D,20210920,000000,49.7174,49.7662,49.6865,49.7374,61983.751010634,0
+EUSB.US,D,20210921,000000,49.7274,49.7562,49.7074,49.7264,73424.526921037,0
+EUSB.US,D,20210922,000000,49.7074,49.7862,49.7074,49.7542,45496.105361899,0
+EUSB.US,D,20210923,000000,49.6397,49.6447,49.5152,49.5351,46139.510990831,0
+EUSB.US,D,20210924,000000,49.4903,49.4903,49.4354,49.4584,43619.087380459,0
+EUSB.US,D,20210927,000000,49.3408,49.4304,49.3408,49.3916,73598.176178144,0
+EUSB.US,D,20210928,000000,49.2313,49.2811,49.1864,49.2313,79534.371013564,0
+EUSB.US,D,20210929,000000,49.291,49.3109,49.2213,49.2412,38210.866586877,0
+EUSB.US,D,20210930,000000,49.2213,49.2611,49.2113,49.2461,57254.067198578,0
+EUSB.US,D,20211001,000000,49.3309,49.3807,49.291,49.3757,39290.904740904,0
+EUSB.US,D,20211004,000000,49.3408,49.3906,49.3059,49.3608,107520.00648978,0
+EUSB.US,D,20211005,000000,49.291,49.291,49.2123,49.2393,47938.236243634,0
+EUSB.US,D,20211006,000000,49.2611,49.2811,49.2213,49.2412,79579.539895471,0
+EUSB.US,D,20211007,000000,49.1814,49.1814,49.1316,49.1346,36286.672217668,0
+EUSB.US,D,20211008,000000,49.1216,49.1216,49.032,49.0598,56507.275017726,0
+EUSB.US,D,20211011,000000,49.022,49.022,48.9722,48.9772,54169.534440842,0
+EUSB.US,D,20211012,000000,49.0818,49.1147,49.039,49.1147,50040.094881675,0
+EUSB.US,D,20211013,000000,49.1117,49.2063,49.1117,49.1983,38827.170886666,0
+EUSB.US,D,20211014,000000,49.2412,49.301,49.2213,49.2821,38116.51381134,0
+EUSB.US,D,20211015,000000,49.2113,49.2113,49.1715,49.1814,37336.597783757,0
+EUSB.US,D,20211018,000000,49.0918,49.1715,49.0818,49.1386,51321.887374882,0
+EUSB.US,D,20211019,000000,49.1018,49.1018,49.031,49.032,61432.690651378,0
+EUSB.US,D,20211020,000000,49.022,49.052,48.9921,48.9921,36528.5766741,0
+EUSB.US,D,20211021,000000,49.012,49.012,48.9035,48.9333,1291594.1405817,0
+EUSB.US,D,20211022,000000,48.9373,49.01,48.9293,48.9772,127263.8266475,0
+EUSB.US,D,20211025,000000,48.9921,49.052,48.9921,49.022,72436.834036686,0
+EUSB.US,D,20211026,000000,49.042,49.0818,49.0081,49.0818,95851.378663987,0
+EUSB.US,D,20211027,000000,49.1814,49.2811,49.1127,49.2363,113666.98944077,0
+EUSB.US,D,20211028,000000,49.1914,49.2213,49.1446,49.1814,43340.044065571,0
+EUSB.US,D,20211029,000000,49.0718,49.2113,49.0718,49.1874,82711.249040975,0
+EUSB.US,D,20211101,000000,49.012,49.1117,49.012,49.1018,319269.7173607,0
+EUSB.US,D,20211102,000000,49.1615,49.2113,49.1416,49.1914,111650.44980189,0
+EUSB.US,D,20211103,000000,49.2013,49.2113,49.042,49.1316,87283.343642825,0
+EUSB.US,D,20211104,000000,49.1416,49.2811,49.1256,49.2511,85117.244817184,0
+EUSB.US,D,20211105,000000,49.3707,49.5002,49.3309,49.4504,98909.81384551,0
+EUSB.US,D,20211108,000000,49.4006,49.4006,49.3219,49.3498,37168.971044238,0
+EUSB.US,D,20211109,000000,49.4504,49.5301,49.4504,49.4803,69391.44764327,0
+EUSB.US,D,20211110,000000,49.4206,49.4206,49.1615,49.1655,67908.904563812,0
+EUSB.US,D,20211111,000000,49.1515,49.1515,49.1018,49.1117,60452.024037544,0
+EUSB.US,D,20211112,000000,49.1316,49.1515,49.0618,49.0758,60431.948978919,0
+EUSB.US,D,20211115,000000,49.0818,49.0818,48.9293,48.9333,56147.931468339,0
+EUSB.US,D,20211116,000000,48.9523,49.0011,48.8945,48.9075,53219.984167879,0
+EUSB.US,D,20211117,000000,48.9234,49.012,48.9055,49.012,40593.776045668,0
+EUSB.US,D,20211118,000000,49.022,49.052,48.9822,49.052,58029.968214435,0
+EUSB.US,D,20211119,000000,49.1416,49.1914,49.1117,49.1246,58053.054531854,0
+EUSB.US,D,20211122,000000,49.022,49.031,48.8835,48.8985,87631.64590997,0
+EUSB.US,D,20211123,000000,48.8437,48.8437,48.7242,48.7242,56735.126933121,0
+EUSB.US,D,20211124,000000,48.6942,48.8238,48.6942,48.8238,28250.62625007,0
+EUSB.US,D,20211126,000000,49.042,49.1216,49.012,49.0568,56676.909263109,0
+EUSB.US,D,20211129,000000,48.9423,49.1266,48.9423,49.1266,54640.294565599,0
+EUSB.US,D,20211130,000000,49.291,49.3259,49.1535,49.2013,75622.745840478,0
+EUSB.US,D,20211201,000000,49.1018,49.1804,49.032,49.1625,77586.086574005,0
+EUSB.US,D,20211202,000000,49.1814,49.1814,49.0818,49.1515,35143.397628973,0
+EUSB.US,D,20211203,000000,49.1018,49.3707,49.0918,49.3309,61367.446710846,0
+EUSB.US,D,20211206,000000,49.301,49.3209,49.1645,49.2013,78757.466244776,0
+EUSB.US,D,20211207,000000,49.1715,49.2213,49.1216,49.1575,107031.17881226,0
+EUSB.US,D,20211208,000000,49.0918,49.0918,48.9672,49.012,110734.02337565,0
+EUSB.US,D,20211209,000000,49.0618,49.1127,49.032,49.042,63008.582753442,0
+EUSB.US,D,20211210,000000,49.0918,49.1316,49.022,49.032,44249.444221286,0
+EUSB.US,D,20211213,000000,49.1715,49.2363,49.1715,49.2013,75471.179147859,0
+EUSB.US,D,20211214,000000,49.1515,49.1515,49.0618,49.1286,51472.45031457,0
+EUSB.US,D,20211215,000000,49.052,49.1216,49.011,49.0818,34931.605760479,0
+EUSB.US,D,20211216,000000,49.1018,49.2213,49.1018,49.1625,78320.833719681,0
+EUSB.US,D,20211217,000000,49.2313,49.295,49.2213,49.2213,80724.821990029,0
+EUSB.US,D,20211220,000000,49.2511,49.2611,49.1356,49.1515,63167.17571658,0
+EUSB.US,D,20211221,000000,49.052,49.1117,49.022,49.1117,79497.232155108,0
+EUSB.US,D,20211222,000000,49.1416,49.1615,49.0918,49.1416,90038.64543911,0
+EUSB.US,D,20211223,000000,49.1615,49.1615,49.0618,49.1018,57199.86454029,0
+EUSB.US,D,20211227,000000,49.1018,49.1595,49.1018,49.1316,67261.483923154,0
+EUSB.US,D,20211228,000000,49.2113,49.2113,49.0928,49.1216,96042.091720925,0
+EUSB.US,D,20211229,000000,49.032,49.052,48.9722,48.9852,44590.720217911,0
+EUSB.US,D,20211230,000000,49.042,49.0818,48.9971,49.0788,37573.483475533,0
+EUSB.US,D,20211231,000000,49.0818,49.1914,49.0718,49.1914,34218.94117929,0
+EUSB.US,D,20220103,000000,48.8935,48.9214,48.7839,48.8038,79196.106275733,0
+EUSB.US,D,20220104,000000,48.7341,48.764,48.6744,48.764,61279.116452896,0
+EUSB.US,D,20220105,000000,48.7839,48.7939,48.5897,48.6096,119053.12766987,0
+EUSB.US,D,20220106,000000,48.4751,48.5627,48.4751,48.5449,37701.963850733,0
+EUSB.US,D,20220107,000000,48.495,48.495,48.3456,48.4302,30738.929766642,0
+EUSB.US,D,20220110,000000,48.3456,48.3854,48.3137,48.3754,51259.654693145,0
+EUSB.US,D,20220111,000000,48.3556,48.4651,48.3256,48.4541,50462.674865732,0
+EUSB.US,D,20220112,000000,48.5349,48.5349,48.4462,48.4472,41528.270024663,0
+EUSB.US,D,20220113,000000,48.4851,48.5449,48.4402,48.5149,36220.424524206,0
+EUSB.US,D,20220114,000000,48.4153,48.4153,48.2649,48.2958,85298.924097741,0
+EUSB.US,D,20220118,000000,48.1473,48.1573,47.988,47.9968,66364.128802615,0
+EUSB.US,D,20220119,000000,48.0576,48.1961,48.0576,48.1075,112944.28733026,0
+EUSB.US,D,20220120,000000,48.1274,48.1573,48.1125,48.1224,83402.834810607,0
+EUSB.US,D,20220121,000000,48.226,48.3156,48.226,48.2559,110316.46215625,0
+EUSB.US,D,20220124,000000,48.3456,48.3456,48.2161,48.226,73306.08407515,0
+EUSB.US,D,20220125,000000,48.2659,48.2659,48.1771,48.1861,105643.99226128,0
+EUSB.US,D,20220126,000000,48.1663,48.236,47.9391,47.968,75909.819178815,0
+EUSB.US,D,20220127,000000,48.4054,48.4054,47.7787,48.0178,1017095.8189665,0
+EUSB.US,D,20220128,000000,48.0377,48.0975,47.8195,48.0875,93257.681089633,0
+EUSB.US,D,20220131,000000,48.0676,48.1274,48.0078,48.0875,119785.86730967,0
+EUSB.US,D,20220201,000000,48.0676,48.0975,47.949,48.0258,93938.225577021,0
+EUSB.US,D,20220202,000000,48.0576,48.1811,48.0576,48.0796,67603.763672711,0
+EUSB.US,D,20220203,000000,47.9082,47.954,47.8733,47.9182,66164.381969296,0
+EUSB.US,D,20220204,000000,47.5097,47.6691,47.5097,47.6094,58797.839206842,0
+EUSB.US,D,20220207,000000,47.6292,47.6592,47.5794,47.6592,67529.485955798,0
+EUSB.US,D,20220208,000000,47.5794,47.5794,47.5197,47.5326,67495.358356136,0
+EUSB.US,D,20220209,000000,47.5994,47.6492,47.5595,47.5695,97985.357395827,0
+EUSB.US,D,20220210,000000,47.4001,47.4231,47.1411,47.1411,71142.996508303,0
+EUSB.US,D,20220211,000000,47.3712,47.4201,47.1141,47.3613,36062.835313999,0
+EUSB.US,D,20220214,000000,47.2318,47.2616,47.1092,47.1521,75195.147091765,0
+EUSB.US,D,20220215,000000,47.1221,47.162,47.0723,47.0853,60185.025757832,0
+EUSB.US,D,20220216,000000,47.1321,47.1919,47.0475,47.1421,80113.536454897,0
+EUSB.US,D,20220217,000000,47.2318,47.2916,47.1819,47.2218,59788.543349988,0
+EUSB.US,D,20220218,000000,47.3014,47.3314,47.2616,47.3314,30964.774176173,0
+EUSB.US,D,20220222,000000,47.2916,47.3014,47.162,47.2816,81484.662958986,0
+EUSB.US,D,20220223,000000,47.162,47.1909,47.0425,47.0663,62707.456874067,0
+EUSB.US,D,20220224,000000,47.172,47.1919,47.0623,47.1023,51795.658758433,0
+EUSB.US,D,20220225,000000,47.1122,47.172,47.0564,47.162,58109.264696004,0
+EUSB.US,D,20220228,000000,47.3513,47.4997,47.0325,47.4897,4607704.744592,0
+EUSB.US,D,20220301,000000,47.5296,47.7687,47.2816,47.5934,93076.001809076,0
+EUSB.US,D,20220302,000000,47.4201,47.4201,47.1023,47.1023,42104.424207201,0
+EUSB.US,D,20220303,000000,47.1221,47.2816,47.0953,47.2218,75254.368514709,0
+EUSB.US,D,20220304,000000,47.4101,47.5187,47.3214,47.3593,35136.371358455,0
+EUSB.US,D,20220307,000000,47.2318,47.2916,47.0923,47.1819,39470.576515598,0
+EUSB.US,D,20220308,000000,46.9528,47.0116,46.8532,46.9229,54434.525214693,0
+EUSB.US,D,20220309,000000,46.903,46.913,46.8332,46.8711,44570.645159286,0
+EUSB.US,D,20220310,000000,46.7337,46.7337,46.5493,46.6639,50830.048438569,0
+EUSB.US,D,20220311,000000,46.6639,46.6937,46.5852,46.624,350724.32296733,0
+EUSB.US,D,20220314,000000,46.4357,46.4357,46.1668,46.2265,81989.550683406,0
+EUSB.US,D,20220315,000000,46.3561,46.3611,46.2066,46.2664,62299.933183978,0
+EUSB.US,D,20220316,000000,46.2364,46.3351,46.0781,46.2863,51790.639993776,0
+EUSB.US,D,20220317,000000,46.4656,46.4856,46.3162,46.3859,64034.418249181,0
+EUSB.US,D,20220318,000000,46.3361,46.5454,46.3361,46.4656,52809.449218997,0
+EUSB.US,D,20220321,000000,46.3561,46.3561,45.9924,46.0871,58557.942256273,0
+EUSB.US,D,20220322,000000,46.0373,46.0373,45.9077,45.9575,50925.404967038,0
+EUSB.US,D,20220323,000000,46.0373,46.1169,45.9356,46.1169,98006.436207383,0
+EUSB.US,D,20220324,000000,45.9973,46.0871,45.9476,46.0173,65874.297372164,0
+EUSB.US,D,20220325,000000,45.9177,45.9177,45.6297,45.6895,57640.51207711,0
+EUSB.US,D,20220328,000000,45.7294,45.8678,45.6995,45.7393,77610.176644356,0
+EUSB.US,D,20220329,000000,45.9675,46.0373,45.8878,46.0273,74978.336458614,0
+EUSB.US,D,20220330,000000,45.9775,46.1269,45.9376,46.1269,31445.571830243,0
+EUSB.US,D,20220331,000000,46.1668,46.2564,46.1119,46.2364,347321.60053039,0
+EUSB.US,D,20220401,000000,45.9177,46.1253,45.8679,46.0173,39302.949776078,0
+EUSB.US,D,20220404,000000,46.1269,46.1269,45.9776,46.0771,58915.278299799,0
+EUSB.US,D,20220405,000000,45.9973,46.0123,45.6089,45.6188,48458.180262022,0
+EUSB.US,D,20220406,000000,45.5192,45.6368,45.3897,45.4892,36513.520380131,0
+EUSB.US,D,20220407,000000,45.4694,45.4794,45.3996,45.4794,42395.512557264,0
+EUSB.US,D,20220408,000000,45.2999,45.3597,45.1905,45.2303,150365.20036025,0
+EUSB.US,D,20220411,000000,45.1605,45.1605,45.0111,45.041,94293.554114685,0
+EUSB.US,D,20220412,000000,45.2701,45.3782,45.1306,45.1526,142221.752829,0
+EUSB.US,D,20220413,000000,45.2103,45.3548,45.2103,45.2303,254860.89926818,0
+EUSB.US,D,20220414,000000,45.1705,45.1804,44.8616,44.8915,73990.643574264,0
+EUSB.US,D,20220418,000000,44.8815,44.9716,44.7949,44.8018,56381.805901321,0
+EUSB.US,D,20220419,000000,44.7222,44.7461,44.5627,44.6624,44207.286598173,0
+EUSB.US,D,20220420,000000,44.6325,44.8264,44.6325,44.7421,93906.105483222,0
+EUSB.US,D,20220421,000000,44.7022,44.7022,44.4533,44.5329,53582.338976061,0
+EUSB.US,D,20220422,000000,44.5927,44.5927,44.4282,44.4801,100995.61243665,0
+EUSB.US,D,20220425,000000,44.7122,44.9214,44.6823,44.8018,76795.129264179,0
+EUSB.US,D,20220426,000000,44.9613,44.9613,44.8417,44.8517,55789.591671882,0
+EUSB.US,D,20220427,000000,44.9115,44.9313,44.6817,44.7022,39569.948055792,0
+EUSB.US,D,20220428,000000,44.6723,44.6823,44.5727,44.6823,62354.135842266,0
+EUSB.US,D,20220429,000000,44.483,44.6022,44.4332,44.4332,184394.43223553,0
+EUSB.US,D,20220502,000000,44.2439,44.2909,44.1144,44.2041,41375.699579113,0
+EUSB.US,D,20220503,000000,44.3834,44.4432,44.2242,44.2639,42802.032494421,0
+EUSB.US,D,20220504,000000,44.1842,44.503,44.1456,44.503,61032.193231808,0
+EUSB.US,D,20220505,000000,44.2539,44.2539,43.9452,44.0945,38094.431246852,0
+EUSB.US,D,20220506,000000,44.2838,44.2838,43.886,43.8953,36200.349465581,0
+EUSB.US,D,20220509,000000,43.9849,44.1244,43.9053,44.0945,55458.353204569,0
+EUSB.US,D,20220510,000000,44.2339,44.3234,44.1941,44.2041,355429.91670904,0
+EUSB.US,D,20220511,000000,44.0846,44.3934,44.0496,44.3868,59366.967118862,0
+EUSB.US,D,20220512,000000,44.483,44.5129,44.3934,44.4195,58375.259222785,0
+EUSB.US,D,20220513,000000,44.3137,44.3536,44.2473,44.2639,44123.975104879,0
+EUSB.US,D,20220516,000000,44.4432,44.4632,44.3336,44.3834,73072.209642168,0
+EUSB.US,D,20220517,000000,44.1842,44.2339,44.1244,44.1478,38968.700049972,0
+EUSB.US,D,20220518,000000,44.0846,44.2872,44.0646,44.2339,444136.58200837,0
+EUSB.US,D,20220519,000000,44.4532,44.493,44.1045,44.3436,65930.507536315,0
+EUSB.US,D,20220520,000000,44.4532,44.5722,44.4332,44.5528,90473.270458342,0
+EUSB.US,D,20220523,000000,44.4134,44.4781,44.3038,44.3436,71372.855929559,0
+EUSB.US,D,20220524,000000,44.503,44.6968,44.483,44.6823,44259.481750598,0
+EUSB.US,D,20220525,000000,44.7919,44.8318,44.722,44.8318,48253.414664047,0
+EUSB.US,D,20220526,000000,44.9214,44.9495,44.8218,44.9313,52318.614035615,0
+EUSB.US,D,20220527,000000,44.9812,45.041,44.9092,45.021,86303.680781924,0
+EUSB.US,D,20220531,000000,44.782,44.782,44.4632,44.4632,68581.41902775,0
+EUSB.US,D,20220601,000000,44.6524,44.7322,44.4035,44.4731,62650.242956985,0
+EUSB.US,D,20220602,000000,44.5129,44.5329,44.4093,44.4931,33468.133986715,0
+EUSB.US,D,20220603,000000,44.4034,44.4632,44.3735,44.4232,37268.342584432,0
+EUSB.US,D,20220606,000000,44.4034,44.4034,44.1644,44.1721,35684.420458917,0
+EUSB.US,D,20220607,000000,44.2639,44.3833,44.2339,44.3237,46082.29707375,0
+EUSB.US,D,20220608,000000,44.2439,44.2934,44.1482,44.1692,31691.4912984,0
+EUSB.US,D,20220609,000000,44.1941,44.1941,44.0546,44.0846,49210.99496046,0
+EUSB.US,D,20220610,000000,43.9251,44.0546,43.676,43.7857,93517.653098827,0
+EUSB.US,D,20220613,000000,43.2377,43.3174,42.61,42.9986,66839.907692028,0
+EUSB.US,D,20220614,000000,43.1481,43.1979,42.7098,42.7534,33038.527732139,0
+EUSB.US,D,20220615,000000,43.0983,43.2676,42.9588,43.2178,52059.645779353,0
+EUSB.US,D,20220616,000000,42.8791,43.2975,42.8791,43.2975,76151.723635247,0
+EUSB.US,D,20220617,000000,43.3872,43.4071,43.2029,43.3374,72263.18477958,0
+EUSB.US,D,20220621,000000,43.1979,43.3074,43.1281,43.168,373272.62881496,0
+EUSB.US,D,20220622,000000,43.4469,43.4966,43.4171,43.4469,186540.45600255,0
+EUSB.US,D,20220623,000000,43.6462,43.8652,43.6163,43.6362,101390.08733864,0
+EUSB.US,D,20220624,000000,43.6163,43.7645,43.5964,43.6662,46154.5672848,0
+EUSB.US,D,20220627,000000,43.4769,43.5853,43.4171,43.442,42126.506771688,0
+EUSB.US,D,20220628,000000,43.4669,43.4669,43.3572,43.4469,34432.740553647,0
+EUSB.US,D,20220629,000000,43.4171,43.6462,43.4171,43.6367,39013.868931878,0
+EUSB.US,D,20220630,000000,43.8455,43.9193,43.7775,43.8255,169856.07477928,0
+EUSB.US,D,20220701,000000,44.0949,44.3245,44.085,44.1448,60653.468741138,0
+EUSB.US,D,20220705,000000,44.2346,44.2945,44.1849,44.2546,89268.020117734,0
+EUSB.US,D,20220706,000000,44.3344,44.3344,43.9952,43.9952,58757.390178307,0
+EUSB.US,D,20220707,000000,43.9852,44.0248,43.8655,43.8954,38858.586825465,0
+EUSB.US,D,20220708,000000,43.7956,43.8255,43.7358,43.7557,36468.445508154,0
+EUSB.US,D,20220711,000000,43.9253,44.0001,43.9055,43.9253,28628.581556236,0
+EUSB.US,D,20220712,000000,43.9752,44.085,43.9652,43.9652,46121.209100749,0
+EUSB.US,D,20220713,000000,43.6958,44.0949,43.6958,44.055,35268.8651489,0
+EUSB.US,D,20220714,000000,43.8754,44.0004,43.7856,43.9353,64384.494369796,0
+EUSB.US,D,20220715,000000,44.1648,44.1648,43.9952,44.1249,55525.438082572,0
+EUSB.US,D,20220718,000000,44.065,44.065,43.9264,43.9903,32867.700119014,0
+EUSB.US,D,20220719,000000,44.0151,44.0151,43.8872,43.9552,45587.060118725,0
+EUSB.US,D,20220720,000000,44.0151,44.0635,43.9127,43.9153,38911.701076961,0
+EUSB.US,D,20220721,000000,43.9952,44.2415,43.9863,44.2346,659730.11351795,0
+EUSB.US,D,20220722,000000,44.514,44.6737,44.4731,44.5939,38467.746106911,0
+EUSB.US,D,20220725,000000,44.3943,44.4935,44.3943,44.4741,60442.013890843,0
+EUSB.US,D,20220726,000000,44.9531,44.9531,44.4168,44.4342,25364.560478466,0
+EUSB.US,D,20220727,000000,44.524,44.6904,44.5141,44.6338,70266.146106189,0
+EUSB.US,D,20220728,000000,44.8433,44.9132,44.8159,44.9032,263326.42873654,0
+EUSB.US,D,20220729,000000,44.8533,45.0379,44.8334,44.8932,55649.705387958,0
+EUSB.US,D,20220801,000000,44.805,45.018,44.805,45.013,77794.339638952,0
+EUSB.US,D,20220802,000000,44.9731,45.003,44.493,44.5041,84150.011016053,0
+EUSB.US,D,20220803,000000,44.4841,44.7336,44.3843,44.6837,35018.32622675,0
+EUSB.US,D,20220804,000000,44.7835,44.8533,44.7237,44.8533,34764.780837534,0
+EUSB.US,D,20220805,000000,44.4542,44.4542,44.2846,44.3544,68124.539399651,0
+EUSB.US,D,20220808,000000,44.5041,44.5989,44.5041,44.554,15662.691257129,0
+EUSB.US,D,20220809,000000,44.4542,44.5034,44.4214,44.4442,36094.641436306,0
+EUSB.US,D,20220810,000000,44.5939,44.7135,44.544,44.554,61848.038321949,0
+EUSB.US,D,20220811,000000,44.7336,44.7336,44.3544,44.3943,28774.896286772,0
+EUSB.US,D,20220812,000000,44.514,44.54,44.4043,44.524,39756.518322451,0
+EUSB.US,D,20220815,000000,44.6438,44.6737,44.6039,44.6238,43263.061076862,0
+EUSB.US,D,20220816,000000,44.5639,44.5639,44.4542,44.554,55145.621076592,0
+EUSB.US,D,20220817,000000,44.3544,44.3644,44.2047,44.3045,41489.24550804,0
+EUSB.US,D,20220818,000000,44.3544,44.4242,44.3344,44.3743,25190.18538865,0
+EUSB.US,D,20220819,000000,44.1548,44.1548,44.065,44.0949,34760.77221478,0
+EUSB.US,D,20220822,000000,43.9952,44.0029,43.8839,43.9153,42026.40095713,0
+EUSB.US,D,20220823,000000,43.8954,44.055,43.8455,43.8854,56790.158561585,0
+EUSB.US,D,20220824,000000,43.8355,43.8355,43.7357,43.7537,43829.279040921,0
+EUSB.US,D,20220825,000000,43.8056,44.0351,43.7756,44.0151,66726.532214054,0
+EUSB.US,D,20220826,000000,43.9852,43.9977,43.8804,43.9153,56907.410777151,0
+EUSB.US,D,20220829,000000,43.7657,43.7657,43.6858,43.7058,57442.561914863,0
+EUSB.US,D,20220830,000000,43.7557,43.8201,43.6309,43.7257,47329.808861201,0
+EUSB.US,D,20220831,000000,43.6758,43.7556,43.5461,43.5761,51523.830417992,0
+EUSB.US,D,20220901,000000,43.2867,43.2867,43.128,43.2667,59732.487663314,0
+EUSB.US,D,20220902,000000,43.4164,43.8754,43.3866,43.6309,54922.140358034,0
+EUSB.US,D,20220906,000000,43.2368,43.2368,42.8378,43.0572,97226.138440906,0
+EUSB.US,D,20220907,000000,43.1669,43.3266,43.1446,43.3266,24267.199999449,0
+EUSB.US,D,20220908,000000,43.2867,43.3266,43.1869,43.1869,40652.445508059,0
+EUSB.US,D,20220909,000000,43.2967,43.3565,43.1749,43.2168,43977.598082834,0
+EUSB.US,D,20220912,000000,43.3266,43.3329,43.137,43.157,29191.793053229,0
+EUSB.US,D,20220913,000000,42.8975,42.9474,42.8576,42.9075,68250.811016414,0
+EUSB.US,D,20220914,000000,42.8676,42.9774,42.8676,42.954,42592.618921189,0
+EUSB.US,D,20220915,000000,42.8776,42.907,42.7986,42.8177,22444.278801886,0
+EUSB.US,D,20220916,000000,42.7279,42.8456,42.6799,42.7778,26578.171017361,0
+EUSB.US,D,20220919,000000,42.6082,42.7778,42.6082,42.7179,51474.72478925,0
+EUSB.US,D,20220920,000000,42.5483,42.6281,42.4934,42.5483,33439.931017205,0
+EUSB.US,D,20220921,000000,42.5882,42.698,42.4535,42.6754,74434.111615076,0
+EUSB.US,D,20220922,000000,42.3687,42.3886,42.1891,42.1905,47343.839040841,0
+EUSB.US,D,20220923,000000,42.1392,42.1685,41.8797,42.1092,80986.205507143,0
+EUSB.US,D,20220926,000000,41.9695,41.9695,41.5305,41.5604,360708.90346486,0
+EUSB.US,D,20220927,000000,41.5504,41.6203,41.3909,41.4407,63948.556645255,0
+EUSB.US,D,20220928,000000,41.8099,42.0438,41.7201,42.0394,68997.417004421,0
+EUSB.US,D,20220929,000000,41.8198,41.8897,41.7102,41.8198,56830.244789129,0
+EUSB.US,D,20220930,000000,41.9396,41.9496,41.6914,41.75,52422.764070666,0
+EUSB.US,D,20221003,000000,42.01,42.2411,41.98,42.1,49061,0
+EUSB.US,D,20221004,000000,42.29,42.33,42.2,42.26,75830,0
+EUSB.US,D,20221005,000000,42.02,42.025,41.87,41.985,49710,0
+EUSB.US,D,20221006,000000,41.96,41.96,41.66,41.66,70016,0
+EUSB.US,D,20221007,000000,41.64,41.675,41.5578,41.64,24982,0
+EUSB.US,D,20221010,000000,41.61,41.61,41.37,41.425,65159,0
+EUSB.US,D,20221011,000000,41.47,41.63,41.43,41.43,39266,0
+EUSB.US,D,20221012,000000,41.4,41.52,41.3801,41.52,25571,0
+EUSB.US,D,20221013,000000,40.98,41.44,40.98,41.36,47365,0
+EUSB.US,D,20221014,000000,41.53,41.53,41.1393,41.15,58328,0
+EUSB.US,D,20221017,000000,41.39,41.4,41.22,41.25,56583,0
+EUSB.US,D,20221018,000000,41.32,41.3787,41.225,41.33,50212,0
+EUSB.US,D,20221019,000000,41.12,41.12,40.9949,41.01,53947,0
+EUSB.US,D,20221020,000000,40.91,40.97,40.69,40.69,888110,0
+EUSB.US,D,20221021,000000,40.64,40.84,40.62,40.84,123113,0
+EUSB.US,D,20221024,000000,40.82,40.9094,40.7001,40.81,31495,0
+EUSB.US,D,20221025,000000,41.01,41.2035,41.01,41.13,70006,0
+EUSB.US,D,20221026,000000,41.21,41.339,41.195,41.31,212320,0
+EUSB.US,D,20221027,000000,41.31,41.555,41.31,41.46,159189,0
+EUSB.US,D,20221028,000000,41.36,41.51,41.36,41.47,119414,0
+EUSB.US,D,20221031,000000,41.42,41.42,41.19,41.27,267233,0
+EUSB.US,D,20221101,000000,41.4,41.4,41.18,41.2657,91344,0
+EUSB.US,D,20221102,000000,41.25,41.44,41.13,41.19,39179,0
+EUSB.US,D,20221103,000000,40.89,41.08,40.86,41.05,72670,0
+EUSB.US,D,20221104,000000,41.06,41.18,40.97,41.06,56082,0
+EUSB.US,D,20221107,000000,41.11,41.11,40.92,40.92,29961,0
+EUSB.US,D,20221108,000000,41.04,41.18,41.02,41.12,62259,0
+EUSB.US,D,20221109,000000,40.99,41.1799,40.99,41.1,44027,0
+EUSB.US,D,20221110,000000,41.71,41.97,41.6708,41.97,48566,0
+EUSB.US,D,20221111,000000,41.83,41.97,41.7807,41.96,38886,0
+EUSB.US,D,20221114,000000,41.93,41.93,41.8241,41.84,36722,0
+EUSB.US,D,20221115,000000,42.06,42.13,41.99,42.13,44834,0
+EUSB.US,D,20221116,000000,42.25,42.3952,42.1805,42.35,126179,0
+EUSB.US,D,20221117,000000,42.19,42.21,42.0711,42.21,36750,0
+EUSB.US,D,20221118,000000,42.21,42.23,42.0701,42.13,46529,0
+EUSB.US,D,20221121,000000,42.19,42.21,42.0701,42.09,73869,0
+EUSB.US,D,20221122,000000,42.23,42.3099,42.2178,42.3,139844,0
+EUSB.US,D,20221123,000000,42.38,42.52,42.38,42.52,63412,0
+EUSB.US,D,20221125,000000,42.49,42.53,42.4402,42.5211,51938,0
+EUSB.US,D,20221128,000000,42.61,42.6313,42.46,42.51,77260,0
+EUSB.US,D,20221129,000000,42.39,42.585,42.3301,42.37,47029,0
+EUSB.US,D,20221130,000000,42.29,42.7,42.2401,42.63,222930,0
+EUSB.US,D,20221201,000000,42.67,42.9053,42.65,42.9,64367,0
+EUSB.US,D,20221202,000000,42.76,43.07,42.6617,43.07,78347,0
+EUSB.US,D,20221205,000000,42.96,42.96,42.671,42.74,49361,0
+EUSB.US,D,20221206,000000,42.79,42.9,42.79,42.86,48600,0
+EUSB.US,D,20221207,000000,43.03,43.19,42.9979,43.19,38352,0
+EUSB.US,D,20221208,000000,43.1,43.155,43.04,43.13,31117,0
+EUSB.US,D,20221209,000000,43.08,43.08,42.8805,42.89,76326,0
+EUSB.US,D,20221212,000000,43.08,43.08,42.83,42.83,46884,0
+EUSB.US,D,20221213,000000,43.33,43.49,43.12,43.16,64159,0
+EUSB.US,D,20221214,000000,43.17,43.28,43.05,43.22,65559,0
+EUSB.US,D,20221215,000000,43.13,43.25,43.0839,43.17,83726,0
+EUSB.US,D,20221216,000000,42.96,43.1254,42.96,43.11,48593,0
+EUSB.US,D,20221219,000000,43.15,43.15,42.79,42.88,122084,0
+EUSB.US,D,20221220,000000,42.64,42.64,42.5615,42.6,68563,0
+EUSB.US,D,20221221,000000,42.77,42.7899,42.62,42.71,57420,0
+EUSB.US,D,20221222,000000,42.71,42.72,42.65,42.67,135265,0
+EUSB.US,D,20221223,000000,42.52,42.589,42.5101,42.53,40005,0
+EUSB.US,D,20221227,000000,42.38,42.4011,42.24,42.29,33916,0
+EUSB.US,D,20221228,000000,42.35,42.38,42.181,42.205,44697,0
+EUSB.US,D,20221229,000000,42.22,42.3563,42.22,42.3394,50657,0
+EUSB.US,D,20221230,000000,42.26,42.2954,42.15,42.2,86247,0
+EUSB.US,D,20230103,000000,42.56,42.56,42.35,42.42,50196,0
+EUSB.US,D,20230104,000000,42.68,42.6956,42.5085,42.5945,51139,0
+EUSB.US,D,20230105,000000,42.39,42.57,42.39,42.57,34817,0
+EUSB.US,D,20230106,000000,42.65,43.03,42.63,43.03,46006,0
+EUSB.US,D,20230109,000000,43,43.17,43,43.099,20668,0
+EUSB.US,D,20230110,000000,43,43.07,42.876,42.97,31763,0
+EUSB.US,D,20230111,000000,43.06,43.19,43.035,43.19,5497872,0
+EUSB.US,D,20230112,000000,43.3,43.496,43,43.48,183182,0
+EUSB.US,D,20230113,000000,43.37,43.48,43.2852,43.34,89473,0
+EUSB.US,D,20230117,000000,43.25,43.3687,43.08,43.29,82363,0
+EUSB.US,D,20230118,000000,43.7,43.735,43.31,43.67,60537,0
+EUSB.US,D,20230119,000000,43.62,43.62,43.46,43.58,125382,0
+EUSB.US,D,20230120,000000,43.44,43.47,43.32,43.4151,37131,0
+EUSB.US,D,20230123,000000,43.29,43.4127,43.29,43.36,219002,0
+EUSB.US,D,20230124,000000,43.46,43.51,43.13,43.51,152627,0
+EUSB.US,D,20230125,000000,43.5,43.5581,43.43,43.54,64982,0
+EUSB.US,D,20230126,000000,43.53,43.5496,43.43,43.49,40077,0
+EUSB.US,D,20230127,000000,43.34,43.45,43.34,43.42,29917,0
+EUSB.US,D,20230130,000000,43.39,43.41,43.31,43.34,41164,0
+EUSB.US,D,20230131,000000,43.5,43.57,43.19,43.57,226511,0
+EUSB.US,D,20230201,000000,43.49,43.6899,43.33,43.6592,64066,0
+EUSB.US,D,20230202,000000,43.82,43.8647,43.71,43.76,31378,0
+EUSB.US,D,20230203,000000,43.63,43.63,43.32,43.38,65667,0
+EUSB.US,D,20230206,000000,43.11,43.18,43.0677,43.098,17730,0
+EUSB.US,D,20230207,000000,43.07,43.17,43,43.05,69835,0
+EUSB.US,D,20230208,000000,43.03,43.11,42.99,43.11,28744,0
+EUSB.US,D,20230209,000000,43.23,43.23,42.9051,42.96,24689,0
+EUSB.US,D,20230210,000000,42.89,42.9118,42.72,42.76,24608,0
+EUSB.US,D,20230213,000000,42.78,42.84,42.75,42.83,34282,0
+EUSB.US,D,20230214,000000,42.83,42.8493,42.63,42.72,28414,0
+EUSB.US,D,20230215,000000,42.68,42.68,42.5601,42.63,49813,0
+EUSB.US,D,20230216,000000,42.5,42.5699,42.45,42.4794,41597,0
+EUSB.US,D,20230217,000000,42.39,42.55,42.39,42.55,16459,0
+EUSB.US,D,20230221,000000,42.37,42.37,42.16,42.2,24545,0
+EUSB.US,D,20230222,000000,42.33,42.61,42.27,42.32,29003,0
+EUSB.US,D,20230223,000000,42.35,42.44,42.3092,42.4,27452,0
+EUSB.US,D,20230224,000000,42.29,42.29,42.14,42.23,29405,0
+EUSB.US,D,20230227,000000,42.34,42.34,42.27,42.31,116934,0
+EUSB.US,D,20230228,000000,42.22,42.31,42.055,42.29,58201,0
+EUSB.US,D,20230301,000000,42.12,42.123,41.86,41.95,67684,0
+EUSB.US,D,20230302,000000,41.81,41.9,41.78,41.9,50541,0
+EUSB.US,D,20230303,000000,42.03,42.17,42.01,42.17,73201,0
+EUSB.US,D,20230306,000000,42.12,42.27,42.09,42.11,26583,0
+EUSB.US,D,20230307,000000,42.18,42.18,41.95,42.03,24409,0
+EUSB.US,D,20230308,000000,42.11,42.1599,41.96,41.97,63668,0
+EUSB.US,D,20230309,000000,42.05,42.19,42.03,42.15,38694,0
+EUSB.US,D,20230310,000000,42.51,42.585,42.4848,42.58,13695,0
+EUSB.US,D,20230313,000000,43.03,43.15,42.79,42.89,24849,0
+EUSB.US,D,20230314,000000,42.68,42.715,42.5291,42.625,36874,0
+EUSB.US,D,20230315,000000,43.08,43.1951,42.81,42.9377,27358,0
+EUSB.US,D,20230316,000000,43.16,43.17,42.7,42.86,105738,0
+EUSB.US,D,20230317,000000,42.97,43.2199,42.97,43.12,82697,0
+EUSB.US,D,20230320,000000,43.2,43.2,42.65,42.95,25309,0
+EUSB.US,D,20230321,000000,43.19,43.19,42.76,42.76,79408,0
+EUSB.US,D,20230322,000000,42.79,43.23,42.705,43.23,48242,0
+EUSB.US,D,20230323,000000,43.12,43.36,42.89,43.3,32334,0
+EUSB.US,D,20230324,000000,43.37,43.42,43.28,43.32,37226,0
+EUSB.US,D,20230327,000000,43.03,43.13,42.923,42.95,43769,0
+EUSB.US,D,20230328,000000,42.93,43.05,42.82,42.9,63054,0
+EUSB.US,D,20230329,000000,42.78,42.9524,42.78,42.91,44292,0
+EUSB.US,D,20230330,000000,42.96,43.04,42.96,43.03,49273,0
+EUSB.US,D,20230331,000000,43.05,43.24,43.01,43.23,26334,0
+EUSB.US,D,20230403,000000,43.07,43.3,43.0265,43.26,45173,0
+EUSB.US,D,20230404,000000,43.12,43.5,43.11,43.435,26755,0
+EUSB.US,D,20230405,000000,43.51,43.89,43.51,43.55,29305,0
+EUSB.US,D,20230406,000000,43.55,43.602,43.5,43.5,20308,0
+EUSB.US,D,20230410,000000,43.29,43.46,43.12,43.25,42517,0
+EUSB.US,D,20230411,000000,43.23,43.32,43.168,43.24,54732,0
+EUSB.US,D,20230412,000000,43.36,43.4617,43.1933,43.3098,30282,0
+EUSB.US,D,20230413,000000,43.42,43.42,43.14,43.14,42664,0
+EUSB.US,D,20230414,000000,43.18,43.21,43.0701,43.13,21064,0
+EUSB.US,D,20230417,000000,43.02,43.0875,42.9,42.96,29043,0
+EUSB.US,D,20230418,000000,42.94,43.009,42.92,42.97,32648,0
+EUSB.US,D,20230419,000000,42.92,43.22,42.825,42.92,29858,0
+EUSB.US,D,20230420,000000,43.07,43.08,43.01,43.0443,69169,0
+EUSB.US,D,20230421,000000,43.12,43.12,42.94,43.02,22259,0
+EUSB.US,D,20230424,000000,43.11,43.18,43.09,43.18,24424,0
+EUSB.US,D,20230425,000000,43.34,43.4399,43.3374,43.43,49925,0
+EUSB.US,D,20230426,000000,43.34,43.4039,43.23,43.27,64384,0
+EUSB.US,D,20230427,000000,43.21,43.24,43.08,43.13,23626,0
+EUSB.US,D,20230428,000000,43.33,43.33,43.24,43.33,20143,0
+EUSB.US,D,20230501,000000,43.09,43.1,42.79,42.82,23165,0
+EUSB.US,D,20230502,000000,42.91,43.22,42.91,43.22,29120,0
+EUSB.US,D,20230503,000000,43.28,43.455,43.23,43.39,28735,0
+EUSB.US,D,20230504,000000,43.32,43.47,43.32,43.37,28562,0
+EUSB.US,D,20230505,000000,43.21,43.21,43.06,43.2,14581,0
+EUSB.US,D,20230508,000000,43.03,43.1099,42.9901,43,22517,0
+EUSB.US,D,20230509,000000,42.98,43.01,42.9216,42.97,34048,0
+EUSB.US,D,20230510,000000,43.13,43.22,43.11,43.22,23657,0
+EUSB.US,D,20230511,000000,43.39,43.3956,43.28,43.33,26895,0
+EUSB.US,D,20230512,000000,43.31,43.31,43.09,43.09,26819,0
+EUSB.US,D,20230515,000000,43.09,43.09,42.99,43.02,34787,0
+EUSB.US,D,20230516,000000,42.87,42.93,42.8501,42.91,102529,0
+EUSB.US,D,20230517,000000,42.91,42.91,42.82,42.87,39789,0
+EUSB.US,D,20230518,000000,42.74,42.74,42.66,42.7,28243,0
+EUSB.US,D,20230519,000000,42.61,42.685,42.5,42.54,50825,0
+EUSB.US,D,20230522,000000,42.61,42.61,42.5318,42.56,18935,0
+EUSB.US,D,20230523,000000,42.54,42.63,42.4996,42.61,90600,0
+EUSB.US,D,20230524,000000,42.66,42.66,42.46,42.485,73095,0
+EUSB.US,D,20230525,000000,42.43,42.4499,42.31,42.34,31584,0
+EUSB.US,D,20230526,000000,42.27,42.3599,42.2394,42.3451,16746,0
+EUSB.US,D,20230530,000000,42.46,42.6202,42.46,42.6202,60116,0
+EUSB.US,D,20230531,000000,42.67,42.905,42.62,42.89,86762,0
+EUSB.US,D,20230601,000000,42.76,42.81,42.74,42.79,24686,0
+EUSB.US,D,20230602,000000,42.79,42.79,42.56,42.61,47832,0
+EUSB.US,D,20230605,000000,42.5,42.68,42.5,42.57,14405,0
+EUSB.US,D,20230606,000000,42.61,42.67,42.535,42.67,25259,0
+EUSB.US,D,20230607,000000,42.62,42.6417,42.4101,42.49,23159,0
+EUSB.US,D,20230608,000000,42.46,42.62,42.46,42.62,64287,0
+EUSB.US,D,20230609,000000,42.5,42.5899,42.5,42.57,21404,0
+EUSB.US,D,20230612,000000,42.59,42.6,42.4601,42.6,44111,0
+EUSB.US,D,20230613,000000,42.7,42.7,42.3847,42.45,29021,0
+EUSB.US,D,20230614,000000,42.55,42.85,42.36,42.48,62775,0
+EUSB.US,D,20230615,000000,42.65,42.7299,42.58,42.63,42696,0
+EUSB.US,D,20230616,000000,42.61,42.6401,42.53,42.6132,26720,0
+EUSB.US,D,20230620,000000,42.63,42.74,42.63,42.7,42243,0
+EUSB.US,D,20230621,000000,42.68,42.76,42.555,42.76,26666,0
+EUSB.US,D,20230622,000000,42.69,42.69,42.52,42.57,22075,0
+EUSB.US,D,20230623,000000,42.76,42.76,42.5601,42.64,19508,0
+EUSB.US,D,20230626,000000,42.74,42.7696,42.6594,42.73,34265,0
+EUSB.US,D,20230627,000000,42.75,42.7787,42.5801,42.65,31486,0
+EUSB.US,D,20230628,000000,42.72,42.77,42.63,42.77,44803,0
+EUSB.US,D,20230629,000000,42.55,42.55,42.41,42.48,22161,0
+EUSB.US,D,20230630,000000,42.46,42.6,42.46,42.58,148952,0
+EUSB.US,D,20230703,000000,42.48,42.53,42.3883,42.411,26179,0
+EUSB.US,D,20230705,000000,42.34,42.38,42.18,42.2101,36235,0
+EUSB.US,D,20230706,000000,42.13,42.13,41.87,41.98,63263,0
+EUSB.US,D,20230707,000000,41.94,42.1232,41.9285,41.96,94290,0
+EUSB.US,D,20230710,000000,41.98,42.1499,41.9636,42.11,87428,0
+EUSB.US,D,20230711,000000,42.23,42.25,42.12,42.16,51111,0
+EUSB.US,D,20230712,000000,42.39,42.55,42.36,42.51,63119,0
+EUSB.US,D,20230713,000000,42.65,42.74,42.6,42.6,213667,0
+EUSB.US,D,20230714,000000,42.68,42.691,42.55,42.57,44850,0
+EUSB.US,D,20230717,000000,42.58,42.635,42.5191,42.5854,37383,0
+EUSB.US,D,20230718,000000,42.72,42.74,42.65,42.67,30330,0
+EUSB.US,D,20230719,000000,42.75,42.7826,42.68,42.74,34270,0
+EUSB.US,D,20230720,000000,42.7,42.89,42.47,42.57,249478,0
+EUSB.US,D,20230721,000000,42.64,42.64,42.5601,42.59,70606,0
+EUSB.US,D,20230724,000000,42.72,42.72,42.535,42.54,84014,0
+EUSB.US,D,20230725,000000,42.46,42.5375,42.4116,42.5,24271,0
+EUSB.US,D,20230726,000000,42.61,42.62,42.4806,42.6,34497,0
+EUSB.US,D,20230727,000000,42.67,42.67,42.27,42.32,60794,0
+EUSB.US,D,20230728,000000,42.4,42.44,42.35,42.4329,19860,0
+EUSB.US,D,20230731,000000,42.44,42.56,42.43,42.51,227261,0
+EUSB.US,D,20230801,000000,42.34,42.34,42.1001,42.15,60555,0
+EUSB.US,D,20230802,000000,42.06,42.06,41.9001,42.05,24854,0
+EUSB.US,D,20230803,000000,41.8,41.84,41.7501,41.79,38060,0
+EUSB.US,D,20230804,000000,41.94,42.14,41.9374,42.14,13890,0
+EUSB.US,D,20230807,000000,42.09,42.1014,42.03,42.07,34246,0
+EUSB.US,D,20230808,000000,42.22,42.244,42.1601,42.21,23993,0
+EUSB.US,D,20230809,000000,42.22,42.262,42.1874,42.25,56090,0
+EUSB.US,D,20230810,000000,42.27,42.28,42.03,42.03,30353,0
+EUSB.US,D,20230811,000000,41.87,41.96,41.85,41.85,28998,0
+EUSB.US,D,20230814,000000,41.8,41.9099,41.7301,41.8056,55009,0
+EUSB.US,D,20230815,000000,41.73,41.83,41.67,41.67,116073,0
+EUSB.US,D,20230816,000000,41.74,41.77,41.615,41.64,52200,0
+EUSB.US,D,20230817,000000,41.57,41.5974,41.47,41.5,48455,0
+EUSB.US,D,20230818,000000,41.63,41.7,41.5639,41.61,52252,0
+EUSB.US,D,20230821,000000,41.5,41.52,41.4008,41.45,247275,0
+EUSB.US,D,20230822,000000,41.47,41.54,41.465,41.49,23006,0
+EUSB.US,D,20230823,000000,41.68,42.18,41.68,41.86,45560,0
+EUSB.US,D,20230824,000000,41.77,41.85,41.72,41.72,27608,0
+EUSB.US,D,20230825,000000,41.75,41.835,41.6529,41.78,31692,0
+EUSB.US,D,20230828,000000,41.87,41.87,41.7801,41.81,56132,0
+EUSB.US,D,20230829,000000,41.79,42.17,41.75,42.11,67253,0
+EUSB.US,D,20230830,000000,42.14,42.16,42.08,42.08,27968,0
+EUSB.US,D,20230831,000000,42.12,42.2125,42.04,42.04,104110,0
+EUSB.US,D,20230901,000000,42.07,42.07,41.82,41.88,140739,0
+EUSB.US,D,20230905,000000,41.77,41.7843,41.61,41.66,21350,0
+EUSB.US,D,20230906,000000,41.7,41.7,41.52,41.6142,69725,0
+EUSB.US,D,20230907,000000,41.65,41.72,41.58,41.72,24319,0
+EUSB.US,D,20230908,000000,41.8,41.83,41.6901,41.73,32301,0
+EUSB.US,D,20230911,000000,41.66,41.7393,41.61,41.67,28001,0
+EUSB.US,D,20230912,000000,41.72,41.7352,41.63,41.69,32195,0
+EUSB.US,D,20230913,000000,41.68,41.8,41.65,41.73,27575,0
+EUSB.US,D,20230914,000000,41.79,41.79,41.66,41.75,74481,0
+EUSB.US,D,20230915,000000,41.66,41.7007,41.6,41.61,48468,0
+EUSB.US,D,20230918,000000,41.57,41.6794,41.5411,41.67,38713,0
+EUSB.US,D,20230919,000000,41.62,41.68,41.56,41.59,27757,0
+EUSB.US,D,20230920,000000,41.6,41.7744,41.5,41.5,31107,0
+EUSB.US,D,20230921,000000,41.3,41.37,41.24,41.2602,44450,0
+EUSB.US,D,20230922,000000,41.3,41.45,41.29,41.43,101603,0
+EUSB.US,D,20230925,000000,41.19,41.26,41.1201,41.1648,42177,0
+EUSB.US,D,20230926,000000,41.16,41.2132,41.02,41.05,61871,0
+EUSB.US,D,20230927,000000,41.22,41.23,40.8401,40.97,27730,0
+EUSB.US,D,20230928,000000,40.88,41.01,40.79,41.01,25389,0
+EUSB.US,D,20230929,000000,41.2,41.25,40.85,40.85,92562,0
+EUSB.US,D,20231002,000000,40.74,40.8299,40.555,40.66,42618,0
+EUSB.US,D,20231003,000000,40.53,40.63,40.27,40.33,37842,0
+EUSB.US,D,20231004,000000,40.55,40.61,40.3545,40.6,18118,0
+EUSB.US,D,20231005,000000,40.66,40.68,40.54,40.6,28401,0
+EUSB.US,D,20231006,000000,40.36,40.54,40.315,40.52,24995,0
+EUSB.US,D,20231009,000000,40.74,40.8828,40.6475,40.835,29935,0
+EUSB.US,D,20231010,000000,40.59,40.884,40.59,40.84,20339,0
+EUSB.US,D,20231011,000000,40.94,40.99,40.87,40.99,54771,0
+EUSB.US,D,20231012,000000,40.91,40.915,40.58,40.58,42900,0
+EUSB.US,D,20231013,000000,40.86,40.89,40.77,40.84,24922,0
+EUSB.US,D,20231016,000000,40.74,40.74,40.57,40.64,12736,0
+EUSB.US,D,20231017,000000,40.38,40.4399,40.29,40.31,21496,0
+EUSB.US,D,20231018,000000,40.3,40.3499,40.1242,40.21,30817,0
+EUSB.US,D,20231019,000000,40.08,40.18,39.79,39.96,1396853,0
+EUSB.US,D,20231020,000000,40.11,40.24,40.08,40.2,81111,0
+EUSB.US,D,20231023,000000,40.07,40.3363,40.07,40.24,30261,0
+EUSB.US,D,20231024,000000,40.33,40.42,40.22,40.42,74494,0
+EUSB.US,D,20231025,000000,40.25,40.31,40.1011,40.11,41299,0
+EUSB.US,D,20231026,000000,40.16,40.41,40.16,40.35,34867,0
+EUSB.US,D,20231027,000000,40.31,40.42,39.9382,40.35,74655,0
+EUSB.US,D,20231030,000000,40.25,40.3672,40.2,40.27,44121,0
+EUSB.US,D,20231031,000000,40.34,40.4199,40.07,40.27,93833,0
+EUSB.US,D,20231101,000000,40.23,40.56,40.2,40.56,31999,0
+EUSB.US,D,20231102,000000,40.85,40.9376,40.6801,40.79,23837,0
+EUSB.US,D,20231103,000000,41.1,41.32,41.011,41.02,39440,0
+EUSB.US,D,20231106,000000,41.05,41.09,40.83,40.83,41380,0
+EUSB.US,D,20231107,000000,41.04,41.23,40.95,41.08,43375,0
+EUSB.US,D,20231108,000000,41.19,41.2699,41.0701,41.21,37545,0
+EUSB.US,D,20231109,000000,41.21,41.2383,40.85,40.99,23187,0
+EUSB.US,D,20231110,000000,41.01,41.0893,40.89,40.89,107798,0
+EUSB.US,D,20231113,000000,40.87,41.05,40.7617,40.93,49965,0
+EUSB.US,D,20231114,000000,41.46,41.49,41.31,41.46,26941,0
+EUSB.US,D,20231115,000000,41.32,41.32,41.145,41.2,60178,0
+EUSB.US,D,20231116,000000,41.41,41.5498,41.34,41.46,35096,0
+EUSB.US,D,20231117,000000,41.52,41.56,41.37,41.49,22221,0
+EUSB.US,D,20231120,000000,41.55,41.57,41.41,41.57,56515,0
+EUSB.US,D,20231121,000000,41.69,41.71,41.48,41.61,34887,0
+EUSB.US,D,20231122,000000,41.76,41.76,41.55,41.65,15404,0
+EUSB.US,D,20231124,000000,41.51,41.5954,41.45,41.515,16038,0
+EUSB.US,D,20231127,000000,41.63,41.78,41.57,41.73,23065,0
+EUSB.US,D,20231128,000000,41.73,41.9193,41.6747,41.9,25866,0
+EUSB.US,D,20231129,000000,42,42.1378,41.97,42.12,17048,0
+EUSB.US,D,20231130,000000,42.07,42.07,41.91,41.98,178322,0
+EUSB.US,D,20231201,000000,41.9,42.24,41.9,42.19,26344,0
+EUSB.US,D,20231204,000000,42.17,42.9,41.95,42.08,15324,0
+EUSB.US,D,20231205,000000,42.27,42.33,42.1725,42.29,224976,0
+EUSB.US,D,20231206,000000,42.4,42.49,42.29,42.36,30359,0
+EUSB.US,D,20231207,000000,42.41,42.5,42.27,42.46,28070,0
+EUSB.US,D,20231208,000000,42.29,42.37,42.14,42.23,15609,0
+EUSB.US,D,20231211,000000,42.27,42.3,42.1001,42.26,24552,0
+EUSB.US,D,20231212,000000,42.28,42.405,42.19,42.36,24796,0
+EUSB.US,D,20231213,000000,42.49,42.88,42.32,42.85,33797,0
+EUSB.US,D,20231214,000000,43,43.1,42.85,43.09,37358,0
+EUSB.US,D,20231215,000000,43.07,43.1292,42.91,43.03,32781,0
+EUSB.US,D,20231218,000000,42.99,43.01,42.84,42.9875,32079,0
+EUSB.US,D,20231219,000000,42.92,43.0734,42.92,43.02,34133,0
+EUSB.US,D,20231220,000000,43.1,43.17,42.96,43.16,61402,0
+EUSB.US,D,20231221,000000,43.17,43.21,43.0423,43.1,25318,0
+EUSB.US,D,20231222,000000,43.24,43.24,43.05,43.16,43600,0
+EUSB.US,D,20231226,000000,43.16,43.2397,43.09,43.1454,26975,0
+EUSB.US,D,20231227,000000,43.29,43.44,43.29,43.44,23806,0
+EUSB.US,D,20231228,000000,43.39,43.4285,43.25,43.33,23112,0
+EUSB.US,D,20231229,000000,43.17,43.35,43.17,43.26,110947,0
+EUSB.US,D,20240102,000000,43.17,43.17,43.01,43.08,29305,0
+EUSB.US,D,20240103,000000,42.95,43.19,42.8524,43.1265,31902,0
+EUSB.US,D,20240104,000000,42.85,42.97,42.81,42.94,19040,0
+EUSB.US,D,20240105,000000,42.8,42.99,42.7201,42.82,17627,0
+EUSB.US,D,20240108,000000,42.87,43.06,42.85,42.94,30409,0
+EUSB.US,D,20240109,000000,42.94,42.99,42.83,42.98,18593,0
+EUSB.US,D,20240110,000000,43.04,43.04,42.86,42.9915,16364,0
+EUSB.US,D,20240111,000000,42.98,43.14,42.8601,43.06,18100,0
+EUSB.US,D,20240112,000000,43.11,43.2835,43.11,43.175,9830,0
+EUSB.US,D,20240116,000000,43.08,43.1199,42.86,42.86,20511,0
+EUSB.US,D,20240117,000000,42.79,42.87,42.6904,42.74,19043,0
+EUSB.US,D,20240118,000000,42.75,42.8435,42.68,42.68,24065,0
+EUSB.US,D,20240119,000000,42.76,42.76,42.6105,42.76,26108,0
+EUSB.US,D,20240122,000000,42.93,42.93,42.7501,42.83,21187,0
+EUSB.US,D,20240123,000000,42.79,42.8033,42.63,42.73,35519,0
+EUSB.US,D,20240124,000000,42.92,42.94,42.6001,42.66,18393,0
+EUSB.US,D,20240125,000000,42.82,42.86,42.7,42.86,112825,0
+EUSB.US,D,20240126,000000,42.92,42.92,42.71,42.79,34807,0
+EUSB.US,D,20240129,000000,42.95,43,42.81,42.91,16457,0
+EUSB.US,D,20240130,000000,43.04,43.04,42.8613,43.02,26246,0
+EUSB.US,D,20240131,000000,43.21,43.36,43.11,43.18,120859,0
+EUSB.US,D,20240201,000000,43.27,43.37,43.21,43.2708,28845,0
+EUSB.US,D,20240202,000000,43,43.019,42.8201,42.91,25816,0
+EUSB.US,D,20240205,000000,42.78,42.78,42.5301,42.59,48190,0
+EUSB.US,D,20240206,000000,42.7,42.85,42.66,42.8,20168,0
+EUSB.US,D,20240207,000000,42.75,42.88,42.68,42.74,22946,0
+EUSB.US,D,20240208,000000,42.7,42.7,42.5737,42.61,19674,0
+EUSB.US,D,20240209,000000,42.66,42.66,42.53,42.58,30123,0
+EUSB.US,D,20240212,000000,42.67,42.6888,42.5401,42.64,52786,0
+EUSB.US,D,20240213,000000,42.37,42.4338,42.2,42.24,19948,0
+EUSB.US,D,20240214,000000,42.32,42.44,42.23,42.34,41087,0
+EUSB.US,D,20240215,000000,42.61,42.61,42.41,42.495,36436,0
+EUSB.US,D,20240216,000000,42.37,42.4,42.25,42.34,30638,0
+EUSB.US,D,20240220,000000,42.45,42.54,42.42,42.48,32585,0
+EUSB.US,D,20240221,000000,42.56,42.56,42.24,42.33,33938,0
+EUSB.US,D,20240222,000000,42.51,42.51,42.23,42.36,34899,0
+EUSB.US,D,20240223,000000,42.43,42.545,42.37,42.52,24169,0
+EUSB.US,D,20240226,000000,42.45,42.52,42.3207,42.42,48461,0
+EUSB.US,D,20240227,000000,42.45,42.4614,42.27,42.36,37777,0
+EUSB.US,D,20240228,000000,42.43,42.48,42.32,42.48,15740,0
+EUSB.US,D,20240229,000000,42.55,42.62,42.43,42.55,192498,0
+EUSB.US,D,20240301,000000,42.47,42.6,42.41,42.59,31565,0
+EUSB.US,D,20240304,000000,42.5,42.57,42.43,42.52,21138,0
+EUSB.US,D,20240305,000000,42.6,42.73,42.6,42.6852,27086,0
+EUSB.US,D,20240306,000000,42.8,42.82,42.6809,42.69,32825,0
+EUSB.US,D,20240307,000000,42.85,42.8817,42.76,42.82,28355,0
+EUSB.US,D,20240308,000000,42.98,42.98,42.81,42.89,40712,0
+EUSB.US,D,20240311,000000,42.95,42.98,42.7508,42.85,25157,0
+EUSB.US,D,20240312,000000,42.77,42.83,42.63,42.705,22324,0
+EUSB.US,D,20240313,000000,42.86,42.86,42.6,42.65,16264,0
+EUSB.US,D,20240314,000000,42.52,42.52,42.4,42.44,122334,0
+EUSB.US,D,20240315,000000,42.44,42.48,42.39,42.42,29847,0
+EUSB.US,D,20240318,000000,42.71,42.71,42.29,42.38,32276,0
+EUSB.US,D,20240319,000000,42.49,42.52,42.44,42.49,110456,0
+EUSB.US,D,20240320,000000,42.68,42.68,42.45,42.6,20940,0
+EUSB.US,D,20240321,000000,42.9,42.9,42.54,42.54,40053,0
+EUSB.US,D,20240322,000000,42.9,42.9,42.69,42.75,41713,0
+EUSB.US,D,20240325,000000,42.69,42.7,42.61,42.68,49034,0
+EUSB.US,D,20240326,000000,42.88,43.59,42.59,42.72,59550,0
+EUSB.US,D,20240327,000000,42.8,42.96,42.7,42.85,18729,0
+EUSB.US,D,20240328,000000,42.75,43.32,42.7,42.83,93629,0
+EUSB.US,D,20240401,000000,42.59,42.59,42.31,42.38,47431,0
+EUSB.US,D,20240402,000000,42.32,42.42,42.17,42.35,29537,0
+EUSB.US,D,20240403,000000,42.27,42.68,42.17,42.37,62015,0
+EUSB.US,D,20240404,000000,42.44,42.49,42.32,42.49,20155,0
+EUSB.US,D,20240405,000000,42.3,42.3699,42.24,42.27,25452,0
+EUSB.US,D,20240408,000000,42.21,42.34,42.18,42.26,35562,0
+EUSB.US,D,20240409,000000,42.49,42.5299,42.31,42.38,27774,0
+EUSB.US,D,20240410,000000,42.38,42.38,41.8182,41.94,17220,0
+EUSB.US,D,20240411,000000,42.11,42.11,41.83,41.92,30364,0
+EUSB.US,D,20240412,000000,42.02,42.19,41.945,42.01,14610,0
+EUSB.US,D,20240415,000000,41.79,41.87,41.67,41.79,37511,0
+EUSB.US,D,20240416,000000,41.8,41.8,41.52,41.63,41787,0
+EUSB.US,D,20240417,000000,41.69,41.99,41.67,41.72,20504,0
+EUSB.US,D,20240418,000000,41.79,41.79,41.66,41.71,13502,0
+EUSB.US,D,20240419,000000,41.75,41.79,41.65,41.6764,16449,0
+EUSB.US,D,20240422,000000,41.85,43.1893,41.68,41.78,21500,0
+EUSB.US,D,20240423,000000,41.6,41.92,41.6,41.79,16850,0
+EUSB.US,D,20240424,000000,41.85,41.85,41.65,41.69,25669,0
+EUSB.US,D,20240425,000000,41.6,41.66,41.5001,41.57,33256,0
+EUSB.US,D,20240426,000000,41.69,41.875,41.65,41.66,24987,0
+EUSB.US,D,20240429,000000,41.81,41.88,41.5696,41.8393,19782,0
+EUSB.US,D,20240430,000000,41.89,41.89,41.6,41.62,63117,0
+EUSB.US,D,20240501,000000,41.64,41.86,41.225,41.64,42936,0
+EUSB.US,D,20240502,000000,41.71,41.9,41.68,41.88,28214,0
+EUSB.US,D,20240503,000000,42.22,42.22,41.98,42.01,29422,0
+EUSB.US,D,20240506,000000,42.19,42.19,42.02,42.05,25359,0
+EUSB.US,D,20240507,000000,42.37,42.37,42.14,42.19,27387,0
+EUSB.US,D,20240508,000000,42.02,42.18,42.02,42.0874,28173,0
+EUSB.US,D,20240509,000000,42.08,42.23,42.01,42.2257,30706,0
+EUSB.US,D,20240510,000000,42.29,42.29,41.79,42.13,36721,0
+EUSB.US,D,20240513,000000,42.36,42.36,42.11,42.13,39901,0
+EUSB.US,D,20240514,000000,42.27,42.29,42.19,42.28,38399,0
+EUSB.US,D,20240515,000000,42.48,42.56,42.39,42.5,28631,0
+EUSB.US,D,20240516,000000,42.5,42.53,42.43,42.4402,17648,0
+EUSB.US,D,20240517,000000,42.38,42.405,42.28,42.31,29768,0
+EUSB.US,D,20240520,000000,42.37,42.435,42.26,42.27,10358,0
+EUSB.US,D,20240521,000000,42.31,42.4295,42.31,42.35,33160,0
+EUSB.US,D,20240522,000000,42.35,42.41,42.29,42.34,19902,0
+EUSB.US,D,20240523,000000,42.39,42.88,42.1318,42.17,16940,0
+EUSB.US,D,20240524,000000,42.41,42.41,42.1429,42.3,36268,0
+EUSB.US,D,20240528,000000,42.26,42.31,42.05,42.13,60139,0
+EUSB.US,D,20240529,000000,41.96,42.4,41.85,41.9,34482,0
+EUSB.US,D,20240530,000000,42.03,42.17,42.02,42.06,29925,0
+EUSB.US,D,20240531,000000,42.25,42.3,42.1701,42.29,79378,0
+EUSB.US,D,20240603,000000,42.32,42.4,42.174,42.34,50252,0
+EUSB.US,D,20240604,000000,42.46,42.57,42.39,42.5,40559,0
+EUSB.US,D,20240605,000000,42.48,42.62,42.46,42.61,22511,0
+EUSB.US,D,20240606,000000,42.5,42.68,42.5,42.66,90855,0
+EUSB.US,D,20240607,000000,42.29,42.4,42.276,42.34,33049,0
+EUSB.US,D,20240610,000000,42.28,42.37,42.2,42.28,105898,0
+EUSB.US,D,20240611,000000,42.35,42.449,42.24,42.3987,26238,0
+EUSB.US,D,20240612,000000,42.74,42.8,42.55,42.5988,29670,0
+EUSB.US,D,20240613,000000,42.73,42.7999,42.6644,42.73,44579,0
+EUSB.US,D,20240614,000000,42.83,42.85,42.77,42.82,29725,0
+EUSB.US,D,20240617,000000,42.62,42.72,42.52,42.63,24197,0
+EUSB.US,D,20240618,000000,42.69,42.87,42.69,42.75,16867,0
+EUSB.US,D,20240620,000000,42.78,42.81,42.65,42.7,40003,0
+EUSB.US,D,20240621,000000,42.85,42.85,42.68,42.68,24997,0
+EUSB.US,D,20240624,000000,42.83,42.83,42.71,42.75,31229,0
+EUSB.US,D,20240625,000000,42.72,42.85,42.71,42.73,36504,0
+EUSB.US,D,20240626,000000,42.6,42.6799,42.57,42.57,24200,0
+EUSB.US,D,20240627,000000,42.81,43.06,42.64,42.65,19423,0
+EUSB.US,D,20240628,000000,42.82,42.82,42.47,42.55,57438,0
+EUSB.US,D,20240701,000000,42.33,42.33,42.081,42.09,37363,0
+EUSB.US,D,20240702,000000,42.24,42.28,42.18,42.23,22764,0
+EUSB.US,D,20240703,000000,42.4,42.5411,42.31,42.44,29238,0
+EUSB.US,D,20240705,000000,42.66,42.71,42.53,42.69,47686,0
+EUSB.US,D,20240708,000000,42.77,42.78,42.64,42.7058,14803,0
+EUSB.US,D,20240709,000000,42.77,43.13,42.4,42.64,28588,0
+EUSB.US,D,20240710,000000,42.79,42.79,42.63,42.725,30163,0
+EUSB.US,D,20240711,000000,43.12,43.12,42.9,42.9,47666,0
+EUSB.US,D,20240712,000000,43,43,42.9,42.9721,23948,0
+EUSB.US,D,20240715,000000,43.04,43.0485,42.8919,42.94,17487,0
+EUSB.US,D,20240716,000000,43.06,44.3599,42.9201,43,74896,0
+EUSB.US,D,20240717,000000,43.06,43.1,42.96,43.05,40956,0
+EUSB.US,D,20240718,000000,43.13,43.13,42.96,43.06,25924,0
+EUSB.US,D,20240719,000000,42.96,42.9877,42.86,42.98,9406,0
+EUSB.US,D,20240722,000000,43.01,43.04,42.8086,42.84,32728,0
+EUSB.US,D,20240723,000000,42.87,43.0353,42.87,42.87,39909,0
+EUSB.US,D,20240724,000000,42.96,43.03,42.77,42.7825,13353,0
+EUSB.US,D,20240725,000000,42.85,43,42.8,42.805,31306,0
+EUSB.US,D,20240726,000000,42.97,43.07,42.94,42.95,17666,0
+EUSB.US,D,20240729,000000,43.21,43.21,43.0221,43.131,31264,0
+EUSB.US,D,20240730,000000,43.07,43.23,43.0401,43.09,14213,0
+EUSB.US,D,20240731,000000,43.28,43.369,43.17,43.31,212892,0
+EUSB.US,D,20240801,000000,43.23,43.51,43.23,43.5,22278,0
+EUSB.US,D,20240802,000000,43.6,43.88,43.54,43.8219,16817,0
+EUSB.US,D,20240805,000000,44.03,44.07,43.295,43.87,22911,0
+EUSB.US,D,20240806,000000,43.69,43.8068,43.51,43.63,43762,0
+EUSB.US,D,20240807,000000,43.6,43.6,43.3816,43.43,28137,0
+EUSB.US,D,20240808,000000,43.39,43.44,43.3021,43.41,26132,0
+EUSB.US,D,20240809,000000,43.63,43.63,43.4501,43.5383,19963,0
+EUSB.US,D,20240812,000000,43.54,43.68,43.45,43.56,20361,0
+EUSB.US,D,20240813,000000,43.73,43.79,43.65,43.7444,36018,0
+EUSB.US,D,20240814,000000,43.99,43.99,43.77,43.78,27456,0
+EUSB.US,D,20240815,000000,43.54,43.699,43.54,43.58,26401,0
+EUSB.US,D,20240816,000000,43.76,43.82,43.6332,43.82,16772,0
+EUSB.US,D,20240819,000000,46.01,46.01,43.7301,43.76,27268,0
+EUSB.US,D,20240820,000000,43.79,44,43.79,43.935,20506,0
+EUSB.US,D,20240821,000000,43.91,44.12,43.91,43.99,37043,0
+EUSB.US,D,20240822,000000,43.98,44.01,43.79,43.94,33702,0
+EUSB.US,D,20240823,000000,44.12,44.12,43.93,44.0461,24824,0
+EUSB.US,D,20240826,000000,44.16,44.16,43.98,43.98,46960,0
+EUSB.US,D,20240827,000000,43.94,44.09,43.8901,44.09,26471,0
+EUSB.US,D,20240828,000000,44.07,44.12,43.865,43.95,32958,0
+EUSB.US,D,20240829,000000,43.97,44.04,43.8701,43.89,28691,0
+EUSB.US,D,20240830,000000,43.9,44.04,43.655,43.91,46849,0
+EUSB.US,D,20240903,000000,43.87,43.9099,43.79,43.9,21062,0
+EUSB.US,D,20240904,000000,43.94,44.15,43.93,44.136,20679,0
+EUSB.US,D,20240905,000000,44.1,44.24,44.05,44.18,264532,0
+EUSB.US,D,20240906,000000,44.27,44.41,44.1281,44.17,30775,0
+EUSB.US,D,20240909,000000,44.5,44.5,44.18,44.22,24996,0
+EUSB.US,D,20240910,000000,44.22,44.48,44.22,44.35,65351,0
+EUSB.US,D,20240911,000000,44.43,44.5199,44.34,44.34,15861,0
+EUSB.US,D,20240912,000000,44.41,44.43,44.26,44.3,28986,0
+EUSB.US,D,20240913,000000,44.51,44.54,44.37,44.52,28607,0
+EUSB.US,D,20240916,000000,44.54,44.64,44.4601,44.64,32512,0
+EUSB.US,D,20240917,000000,44.61,44.6153,44.47,44.47,20596,0
+EUSB.US,D,20240918,000000,44.5,44.66,44.35,44.4406,23609,0
+EUSB.US,D,20240919,000000,44.39,44.46,44.2821,44.43,23739,0
+EUSB.US,D,20240920,000000,44.31,44.4757,44.05,44.43,31389,0
+EUSB.US,D,20240923,000000,44.37,44.4199,44.25,44.345,19577,0
+EUSB.US,D,20240924,000000,44.29,44.62,44.26,44.43,24396,0
+EUSB.US,D,20240925,000000,44.39,44.39,44.21,44.33,32405,0
+EUSB.US,D,20240926,000000,44.39,44.5,44.15,44.22,18496,0
+EUSB.US,D,20240927,000000,44.36,44.39,44.2404,44.38,16980,0
+EUSB.US,D,20240930,000000,44.35,44.39,44.1601,44.3,62486,0
+EUSB.US,D,20241001,000000,44.63,44.63,44.2017,44.29,28111,0
+EUSB.US,D,20241002,000000,44.17,44.392,44.09,44.23,20638,0
+EUSB.US,D,20241003,000000,44.07,44.37,44.01,44.01,23088,0
+EUSB.US,D,20241004,000000,43.84,43.85,43.69,43.75,32288,0
+EUSB.US,D,20241007,000000,43.67,43.7199,43.57,43.66,51013,0
+EUSB.US,D,20241008,000000,43.71,43.71,43.5264,43.71,11657,0
+EUSB.US,D,20241009,000000,43.71,43.72,43.54,43.66,16103,0
+EUSB.US,D,20241010,000000,43.66,43.66,43.48,43.65,18753,0
+EUSB.US,D,20241011,000000,43.71,43.77,43.48,43.635,59699,0
+EUSB.US,D,20241014,000000,43.81,43.81,43.371,43.5,28500,0
+EUSB.US,D,20241015,000000,43.86,43.98,43.5955,43.98,50496,0
+EUSB.US,D,20241016,000000,44.03,44.03,43.69,43.745,44982,0
+EUSB.US,D,20241017,000000,43.68,43.68,43.5555,43.64,19449,0
+EUSB.US,D,20241018,000000,43.71,43.74,43.59,43.5965,12979,0
+EUSB.US,D,20241021,000000,43.55,43.55,43.31,43.4,23600,0
+EUSB.US,D,20241022,000000,43.63,43.63,43.26,43.36,28917,0
+EUSB.US,D,20241023,000000,43.2,43.3,43.1411,43.26,41924,0
+EUSB.US,D,20241024,000000,43.3,43.39,43.21,43.27,30877,0
+EUSB.US,D,20241025,000000,43.41,43.41,43.2,43.25,22498,0
+EUSB.US,D,20241028,000000,43.15,43.2444,43.1,43.12,22240,0
+EUSB.US,D,20241029,000000,43.09,43.24,43.06,43.23,32832,0
+EUSB.US,D,20241030,000000,43.36,43.38,43.18,43.1932,47620,0
+EUSB.US,D,20241031,000000,43.17,43.27,43.04,43.17,59690,0
+EUSB.US,D,20241101,000000,43.47,43.47,42.81,42.8101,36983,0
+EUSB.US,D,20241104,000000,43.1,43.29,42.93,43,55573,0
+EUSB.US,D,20241105,000000,43.02,43.17,42.89,43.17,50544,0
+EUSB.US,D,20241106,000000,42.7,43.14,42.7,42.71,91099,0
+EUSB.US,D,20241107,000000,42.98,43.11,42.9201,43.11,23077,0
+EUSB.US,D,20241108,000000,43.15,43.32,42.85,43.07,1124057,0
+EUSB.US,D,20241111,000000,42.95,43.0699,42.9209,43.05,47807,0
+EUSB.US,D,20241112,000000,42.92,42.94,42.66,42.83,33703,0
+EUSB.US,D,20241113,000000,42.999,42.999,42.7402,42.76,33266,0
+EUSB.US,D,20241114,000000,42.8723,42.95,42.725,42.815,48314,0
+EUSB.US,D,20241115,000000,42.72,42.87,42.6211,42.75,64655,0
+EUSB.US,D,20241118,000000,42.75,42.89,42.71,42.87,62867,0
+EUSB.US,D,20241119,000000,42.87,43.14,42.7,42.94,33664,0
+EUSB.US,D,20241120,000000,42.82,42.92,42.82,42.8488,36185,0
+EUSB.US,D,20241121,000000,42.88,42.9499,42.58,42.88,18484,0
+EUSB.US,D,20241122,000000,43.02,43.02,42.8,42.8,122666,0
+EUSB.US,D,20241125,000000,43.113,43.44,43.1101,43.17,23764,0
+EUSB.US,D,20241126,000000,43.165,43.39,43.08,43.19,30976,0
+EUSB.US,D,20241127,000000,43.27,43.54,43.0394,43.32,17636,0
+EUSB.US,D,20241129,000000,43.3979,43.43,43.3401,43.43,67635,0
+EUSB.US,D,20241202,000000,43.15,43.34,43.08,43.31,38801,0
+EUSB.US,D,20241203,000000,43.3,43.35,43.06,43.25,31941,0
+EUSB.US,D,20241204,000000,43.23,43.53,43.07,43.38,84711,0
+EUSB.US,D,20241205,000000,43.435,43.44,43.325,43.37,86716,0
+EUSB.US,D,20241206,000000,43.53,43.765,43.43,43.47,49971,0
+EUSB.US,D,20241209,000000,43.43,43.4799,43.39,43.39,66319,0
+EUSB.US,D,20241210,000000,43.34,43.4337,43.2901,43.32,31142,0
+EUSB.US,D,20241211,000000,43.41,43.61,43.25,43.29,50192,0
+EUSB.US,D,20241212,000000,43.17,43.25,43.08,43.13,75033,0
+EUSB.US,D,20241213,000000,43.0372,43.04,42.8901,42.95,28335,0
+EUSB.US,D,20241216,000000,42.99,43.03,42.9201,42.9537,34369,0
+EUSB.US,D,20241217,000000,42.96,42.9957,42.9417,42.95,38304,0
+EUSB.US,D,20241218,000000,42.81,43.08,42.4644,42.5,28981,0
+EUSB.US,D,20241219,000000,42.48,43.34,42.3101,42.39,36516,0
+EUSB.US,D,20241220,000000,42.53,42.62,42.51,42.56,53631,0
+EUSB.US,D,20241223,000000,42.5247,43.0344,42.38,42.43,45298,0
+EUSB.US,D,20241224,000000,42.7016,42.9,42.2385,42.44,24267,0
+EUSB.US,D,20241226,000000,42.4,42.5199,42.3611,42.51,42812,0
+EUSB.US,D,20241227,000000,42.475,42.52,42.4,42.41,21594,0
+EUSB.US,D,20241230,000000,42.5343,42.6,42.51,42.57,26125,0
+EUSB.US,D,20241231,000000,42.58,42.6099,42.48,42.48,93821,0
+EUSB.US,D,20250102,000000,42.6,42.6223,42.48,42.52,23326,0
+EUSB.US,D,20250103,000000,42.51,42.5449,42.45,42.4627,21646,0
+EUSB.US,D,20250106,000000,42.36,42.5199,42.29,42.45,75238,0
+EUSB.US,D,20250107,000000,42.42,42.43,42.28,42.33,31741,0
+EUSB.US,D,20250108,000000,42.24,42.38,42.19,42.3,36829,0
+EUSB.US,D,20250110,000000,42.07,42.24,42.07,42.1488,55926,0
+EUSB.US,D,20250113,000000,42.015,42.2432,42.0128,42.09,250049,0
+EUSB.US,D,20250114,000000,42.0601,42.11,42.03,42.09,56573,0
+EUSB.US,D,20250115,000000,42.4,42.4374,42.3501,42.4055,88891,0
+EUSB.US,D,20250116,000000,42.375,42.54,42.375,42.49,24144,0
+EUSB.US,D,20250117,000000,42.58,42.58,42.49,42.49,27363,0
+EUSB.US,D,20250121,000000,42.6,42.63,42.5518,42.63,53099,0
+EUSB.US,D,20250122,000000,42.62,42.64,42.406,42.57,163807,0
+EUSB.US,D,20250123,000000,42.42,42.491,42.36,42.46,25299,0
+EUSB.US,D,20250124,000000,42.47,42.56,42.47,42.56,18796,0
+EUSB.US,D,20250127,000000,42.7,42.77,42.6501,42.75,44374,0
+EUSB.US,D,20250128,000000,42.72,42.78,42.68,42.7658,40345,0
+EUSB.US,D,20250129,000000,42.85,42.85,42.621,42.74,29228,0
+EUSB.US,D,20250130,000000,42.82,42.8474,42.73,42.8,20877,0
+EUSB.US,D,20250131,000000,42.84,42.85,42.7001,42.79,112236,0
+EUSB.US,D,20250203,000000,42.67,42.7795,42.61,42.66,52790,0
+EUSB.US,D,20250204,000000,42.53,42.74,42.53,42.73,54859,0
+EUSB.US,D,20250205,000000,42.87,42.97,42.85,42.92,53442,0
+EUSB.US,D,20250206,000000,42.88,42.96,42.86,42.93,153290,0
+EUSB.US,D,20250207,000000,42.8,42.82,42.74,42.79,73280,0
+EUSB.US,D,20250210,000000,42.79,42.8468,42.77,42.79,40590,0
+EUSB.US,D,20250211,000000,42.71,42.73,42.69,42.7,37063,0
+EUSB.US,D,20250212,000000,42.505,42.56,42.43,42.5,46669,0
+EUSB.US,D,20250213,000000,42.67,42.79,42.6401,42.74,38657,0
+EUSB.US,D,20250214,000000,42.9,42.97,42.8656,42.89,49008,0
+EUSB.US,D,20250218,000000,42.771,42.97,42.68,42.73,33034,0
+EUSB.US,D,20250219,000000,42.6824,42.78,42.6824,42.74,33936,0
+EUSB.US,D,20250220,000000,42.83,42.9,42.81,42.87,51165,0
+EUSB.US,D,20250221,000000,42.89,43.03,42.87,43,32461,0
+EUSB.US,D,20250224,000000,42.97,43.09,42.97,43.03,27960,0
+EUSB.US,D,20250225,000000,43.2202,43.3093,43.22,43.27,21106,0
+EUSB.US,D,20250226,000000,43.2601,43.39,43.25,43.34,33082,0
+EUSB.US,D,20250227,000000,43.32,43.3692,43.24,43.28,79712,0
+EUSB.US,D,20250228,000000,43.425,43.47,43.34,43.45,156840,0
+EUSB.US,D,20250303,000000,43.2987,43.42,43.24,43.4128,40284,0
+EUSB.US,D,20250304,000000,43.47,43.5,43.27,43.28,43005,0
+EUSB.US,D,20250305,000000,43.3899,43.3899,43.14,43.21,70594,0
+EUSB.US,D,20250306,000000,43.17,43.21,43.03,43.13,64925,0
+EUSB.US,D,20250307,000000,43.3,43.31,43.0601,43.1,21114,0
+EUSB.US,D,20250310,000000,43.2541,43.3371,43.23,43.26,73355,0
+EUSB.US,D,20250311,000000,43.27,43.31,43.13,43.15,143292,0
+EUSB.US,D,20250312,000000,43.09,43.12,43.03,43.06,53181,0
+EUSB.US,D,20250313,000000,43.02,43.17,42.96,43.14,71526,0
+EUSB.US,D,20250314,000000,43.11,43.14,43.08,43.1,69906,0
+EUSB.US,D,20250317,000000,43.11,43.23,43.09,43.1,57790,0
+EUSB.US,D,20250318,000000,43.08,43.25,43.08,43.16,50629,0
+EUSB.US,D,20250319,000000,43.1283,43.314,43.09,43.31,92898,0
+EUSB.US,D,20250320,000000,43.49,43.49,43.3,43.33,87952,0
+EUSB.US,D,20250321,000000,43.37,43.4,43.25,43.28,44101,0
+EUSB.US,D,20250324,000000,43.21,43.24,43.09,43.13,24906,0
+EUSB.US,D,20250325,000000,43.1524,43.2165,43.13,43.16,57004,0
+EUSB.US,D,20250326,000000,43.1105,43.14,43.06,43.07,24355,0
+EUSB.US,D,20250327,000000,43.08,43.0898,43.0301,43.0764,25952,0
+EUSB.US,D,20250328,000000,43.2596,43.31,43.2,43.27,164424,0
+EUSB.US,D,20250331,000000,43.37,43.43,43.24,43.32,214007,0
+EUSB.US,D,20250401,000000,43.26,43.4444,43.25,43.28,20117,0
+EUSB.US,D,20250402,000000,43.38,43.39,43.2,43.27,23169,0
+EUSB.US,D,20250403,000000,43.53,43.61,43.47,43.51,54545,0
+EUSB.US,D,20250404,000000,43.6399,43.98,43.448,43.56,75632,0
+EUSB.US,D,20250407,000000,43.3401,43.59,42.92,43.03,60570,0
+EUSB.US,D,20250408,000000,42.93,43.08,42.75,42.78,37417,0
+EUSB.US,D,20250409,000000,42.55,42.96,42.32,42.96,44747,0
+EUSB.US,D,20250410,000000,42.79,42.8597,42.54,42.56,31993,0
+EUSB.US,D,20250411,000000,42.3332,42.87,42.17,42.54,68852,0
+EUSB.US,D,20250414,000000,42.695,42.8,42.6502,42.71,31856,0
+EUSB.US,D,20250415,000000,42.7875,42.9445,42.76,42.87,68187,0
+EUSB.US,D,20250416,000000,42.88,43.0199,42.8,42.96,40411,0
+EUSB.US,D,20250417,000000,43,43.0162,42.8637,42.9,71577,0
+EUSB.US,D,20250421,000000,42.81,42.8887,42.68,42.6802,45220,0
+EUSB.US,D,20250422,000000,42.8087,42.8362,42.73,42.73,51432,0
+EUSB.US,D,20250423,000000,43.09,43.12,42.8144,42.83,35804,0
+EUSB.US,D,20250424,000000,43.0053,43.1,42.964,43.09,22623,0
+EUSB.US,D,20250425,000000,43.185,43.2374,43.13,43.2,36817,0
+EUSB.US,D,20250428,000000,43.15,43.3288,43.15,43.29,28147,0
+EUSB.US,D,20250429,000000,43.2675,43.42,43.2675,43.4,25351,0
+EUSB.US,D,20250430,000000,43.4,43.45,43.33,43.39,23787,0
+EUSB.US,D,20250501,000000,43.32,43.41,43.1101,43.18,55745,0
+EUSB.US,D,20250502,000000,42.98,43.06,42.9247,42.9846,25666,0
+EUSB.US,D,20250505,000000,42.9208,42.95,42.8526,42.95,119699,0
+EUSB.US,D,20250506,000000,42.92,43.0196,42.87,43,57908,0
+EUSB.US,D,20250507,000000,43.065,43.12,43.0338,43.08,17232,0
+EUSB.US,D,20250508,000000,43.06,43.1,42.87,42.9,42081,0
+EUSB.US,D,20250509,000000,42.995,43.04,42.89,42.91,33959,0
+EUSB.US,D,20250512,000000,42.77,42.8784,42.77,42.8,21059,0
+EUSB.US,D,20250513,000000,42.7804,42.83,42.72,42.77,16500,0
+EUSB.US,D,20250514,000000,42.76,42.8,42.6101,42.65,35047,0
+EUSB.US,D,20250515,000000,42.74,42.87,42.7105,42.82,31119,0
+EUSB.US,D,20250516,000000,43,43.015,42.86,42.86,32569,0
+EUSB.US,D,20250519,000000,42.69,42.8799,42.66,42.87,24858,0
+EUSB.US,D,20250520,000000,42.7884,42.89,42.73,42.8,589189,0
+EUSB.US,D,20250521,000000,42.677,42.72,42.5135,42.56,74016,0
+EUSB.US,D,20250522,000000,42.55,42.66,42.52,42.64,23982,0
+EUSB.US,D,20250523,000000,42.74,42.83,42.65,42.71,48237,0
+EUSB.US,D,20250527,000000,42.85,42.92,42.7936,42.88,45563,0
+EUSB.US,D,20250528,000000,42.86,42.865,42.8,42.83,36222,0
+EUSB.US,D,20250529,000000,42.92,43.03,42.9105,42.99,19636,0
+EUSB.US,D,20250530,000000,42.98,43.11,42.97,43.09,308837,0
+EUSB.US,D,20250602,000000,42.81,43.09,42.7639,42.93,38436,0
+EUSB.US,D,20250603,000000,42.84,42.8498,42.7618,42.7829,23071,0
+EUSB.US,D,20250604,000000,42.945,43.085,42.92,43.05,45109,0
+EUSB.US,D,20250605,000000,43.0311,43.13,42.95,42.96,89265,0
+EUSB.US,D,20250606,000000,42.8115,42.83,42.73,42.73,14063,0
+EUSB.US,D,20250609,000000,42.79,42.86,42.75,42.815,18358,0
+EUSB.US,D,20250610,000000,42.92,42.93,42.8421,42.9,31053,0
+EUSB.US,D,20250611,000000,42.96,43.04,42.93,43.03,28458,0
+EUSB.US,D,20250612,000000,43.13,43.16,43.08,43.14,44866,0
+EUSB.US,D,20250613,000000,43.0899,43.09,42.94,42.99,19529,0
+EUSB.US,D,20250616,000000,43.0298,43.0599,42.9346,42.95,18588,0
+EUSB.US,D,20250617,000000,43.02,43.0767,42.9701,43.04,53972,0
+EUSB.US,D,20250618,000000,43.125,43.17,43.0566,43.08,69166,0
+EUSB.US,D,20250620,000000,43.05,43.16,43.03,43.11,45232,0
+EUSB.US,D,20250623,000000,43.2,43.3,43.17,43.2,43338,0
+EUSB.US,D,20250624,000000,43.22,43.37,43.19,43.345,44875,0
+EUSB.US,D,20250625,000000,43.2896,43.38,43.28,43.37,25575,0
+EUSB.US,D,20250626,000000,43.415,43.494,43.37,43.494,38501,0
+EUSB.US,D,20250627,000000,43.38,43.51,43.26,43.41,117576,0
+EUSB.US,D,20250630,000000,43.48,43.58,43.442,43.55,166191,0
+EUSB.US,D,20250701,000000,43.405,43.4127,43.325,43.38,45996,0
+EUSB.US,D,20250702,000000,43.3,43.37,43.28,43.37,37601,0
+EUSB.US,D,20250703,000000,43.28,43.3,43.2446,43.28,32663,0
+EUSB.US,D,20250707,000000,43.19,43.2,43.105,43.16,119509,0
+EUSB.US,D,20250708,000000,43.0427,43.12,43.0427,43.12,59996,0
+EUSB.US,D,20250709,000000,43.17,43.29,43.15,43.29,46397,0
+EUSB.US,D,20250710,000000,43.2335,43.28,43.2,43.27,107481,0
+EUSB.US,D,20250711,000000,43.13,43.13,43.0867,43.12,24425,0
+EUSB.US,D,20250714,000000,43.0821,43.109,43.05,43.09,31368,0
+EUSB.US,D,20250715,000000,43.13,43.2,42.955,42.97,59043,0
+EUSB.US,D,20250716,000000,43.049,43.08,42.96,43.04,85999,0
+EUSB.US,D,20250717,000000,43.05,43.105,43.0347,43.068,23784,0
+EUSB.US,D,20250718,000000,43.13,43.17,43.11,43.11,94377,0
+EUSB.US,D,20250721,000000,43.25,43.319,43.2497,43.2497,79154,0
+EUSB.US,D,20250722,000000,43.289,43.35,43.28,43.32,242247,0
+EUSB.US,D,20250723,000000,43.2813,43.285,43.23,43.245,60667,0
+EUSB.US,D,20250724,000000,43.1632,43.25,43.14,43.21,57209,0
+EUSB.US,D,20250725,000000,43.2201,43.289,43.1918,43.28,22323,0
+EUSB.US,D,20250728,000000,43.24,43.24,43.185,43.225,52363,0
+EUSB.US,D,20250729,000000,43.295,43.42,43.27,43.41,72134,0
+EUSB.US,D,20250730,000000,43.32,43.41,43.2903,43.315,28394,0
+EUSB.US,D,20250731,000000,43.36,43.4,43.3106,43.32,73064,0
+EUSB.US,D,20250801,000000,43.4,43.525,43.39,43.52,25402,0
+EUSB.US,D,20250804,000000,43.56,43.565,43.48,43.5552,46501,0
+EUSB.US,D,20250805,000000,43.53,43.586688,43.5101,43.55,63535,0
+EUSB.US,D,20250806,000000,43.53,43.5494,43.4,43.54,63230,0
+EUSB.US,D,20250807,000000,43.58,43.5891,43.5028,43.52,27887,0
+EUSB.US,D,20250808,000000,43.47,43.49,43.4211,43.43,25839,0
+EUSB.US,D,20250811,000000,43.455,43.4935,43.455,43.465,15179,0
+EUSB.US,D,20250812,000000,43.4398,43.47,43.3921,43.465,23374,0
+EUSB.US,D,20250813,000000,43.6,43.6399,43.59,43.625,27736,0
+EUSB.US,D,20250814,000000,43.5501,43.565,43.4917,43.51,16896,0
+EUSB.US,D,20250815,000000,43.5099,43.5198,43.43,43.455,20443,0
+EUSB.US,D,20250818,000000,43.4696,43.48,43.3962,43.44,43343,0
+EUSB.US,D,20250819,000000,43.4612,43.56,43.4612,43.505,74204,0
+EUSB.US,D,20250820,000000,43.5043,43.57,43.46,43.46,103374,0
+EUSB.US,D,20250821,000000,43.49,43.49,43.3881,43.44,24003,0
+EUSB.US,D,20250822,000000,43.4917,43.67,43.4917,43.67,26848,0
+EUSB.US,D,20250825,000000,43.585,43.65,43.57,43.59,37071,0
+EUSB.US,D,20250826,000000,43.58,43.65,43.565,43.6491,25155,0
+EUSB.US,D,20250827,000000,43.5802,43.68,43.5692,43.67,25380,0
+EUSB.US,D,20250828,000000,43.69,43.74,43.68,43.74,24310,0
+EUSB.US,D,20250829,000000,43.6982,43.73,43.675,43.71,30259,0
+EUSB.US,D,20250902,000000,43.4203,43.47,43.415,43.45,40987,0
+EUSB.US,D,20250903,000000,43.495,43.63,43.48,43.595,27056,0
+EUSB.US,D,20250904,000000,43.69,43.81,43.65,43.77,47518,0
+EUSB.US,D,20250905,000000,43.9784,43.9999,43.94,43.96,38774,0
+EUSB.US,D,20250908,000000,44.05,44.0791,44.0198,44.0783,18508,0
+EUSB.US,D,20250909,000000,44.0613,44.0613,43.98,44.005,20600,0
+EUSB.US,D,20250910,000000,44.03,44.1109,44.03,44.07,32967,0
+EUSB.US,D,20250911,000000,44.14,44.2,44.12,44.17,24926,0
+EUSB.US,D,20250912,000000,44.0501,44.1298,44.05,44.11,25230,0
+EUSB.US,D,20250915,000000,44.1814,44.2,44.11,44.195,33552,0
+EUSB.US,D,20250916,000000,44.1274,44.1797,43.97,44.13,2431466,0
+EUSB.US,D,20250917,000000,44.18,44.25,44.06,44.079,135876,0
+EUSB.US,D,20250918,000000,43.93,43.991,43.91,43.93,42310,0
+EUSB.US,D,20250919,000000,43.955,43.98,43.9,43.93,43411,0
+EUSB.US,D,20250922,000000,43.9224,43.96,43.87,43.87,50647,0
+EUSB.US,D,20250923,000000,43.93,43.99,43.87,43.99,31557,0
+EUSB.US,D,20250924,000000,43.94,43.97,43.82,43.92,73230,0
+EUSB.US,D,20250925,000000,43.84,43.8656,43.76,43.8197,61547,0
+EUSB.US,D,20250926,000000,43.85,43.89,43.8101,43.84,32598,0
+EUSB.US,D,20250929,000000,43.905,43.96,43.905,43.935,20711,0
+EUSB.US,D,20250930,000000,43.9986,44.013,43.91,43.92,71793,0
+EUSB.US,D,20251001,000000,43.89,43.905,43.83,43.87,51857,0
+EUSB.US,D,20251002,000000,43.88,43.97,43.8735,43.96,38955,0
+EUSB.US,D,20251003,000000,43.96,43.99,43.88,43.89,54040,0
+EUSB.US,D,20251006,000000,43.865,43.8989,43.8,43.82,88602,0
+EUSB.US,D,20251007,000000,43.87,43.93,43.8576,43.88,58597,0
+EUSB.US,D,20251008,000000,43.965,43.97,43.88,43.88,44587,0
+EUSB.US,D,20251009,000000,43.865,43.9,43.83,43.85,23129,0
+EUSB.US,D,20251010,000000,43.975,44.04,43.95,44,35906,0
+EUSB.US,D,20251013,000000,44.04,44.08,43.98,44.06,32836,0
+EUSB.US,D,20251014,000000,44.0705,44.16,44.05,44.13,22211,0
+EUSB.US,D,20251015,000000,44.2021,44.2177,44.09,44.13,29660,0
+EUSB.US,D,20251016,000000,44.125,44.27,44.11,44.25,22978,0
+EUSB.US,D,20251017,000000,44.2302,44.26,44.189,44.22,25453,0
+EUSB.US,D,20251020,000000,44.27,44.2799,44.24,44.27,32993,0
+EUSB.US,D,20251021,000000,44.35,44.37,44.31,44.32,22992,0
+EUSB.US,D,20251022,000000,44.32,44.33,44.29,44.3296,35279,0
+EUSB.US,D,20251023,000000,44.285,44.3101,44.24,44.24,28791,0
+EUSB.US,D,20251024,000000,44.3626,44.3626,44.25,44.3,15809,0
+EUSB.US,D,20251027,000000,44.32,44.35,44.27,44.34,44099,0
+EUSB.US,D,20251028,000000,44.35,44.39,44.35,44.3827,43447,0
+EUSB.US,D,20251029,000000,44.3801,44.39,44.1743,44.2,23296,0
+EUSB.US,D,20251030,000000,44.05,44.17,44.05,44.11,20855,0
+EUSB.US,D,20251031,000000,44.14,44.16,44.08,44.15,85848,0
+EUSB.US,D,20251103,000000,43.9155,44.1,43.87,43.91,47314,0
+EUSB.US,D,20251104,000000,43.93,43.9777,43.91,43.945,47184,0
+EUSB.US,D,20251105,000000,43.95,43.95,43.81,43.8282,22782,0
+EUSB.US,D,20251106,000000,43.9599,44,43.95,43.99,33240,0
+EUSB.US,D,20251107,000000,43.97,44.02,43.93,43.98,31648,0
+EUSB.US,D,20251110,000000,43.9702,43.99,43.95,43.955,40293,0
+EUSB.US,D,20251111,000000,44.0598,44.1,44.03,44.088,34663,0
+EUSB.US,D,20251112,000000,44.06,44.096,44.04,44.06,23355,0
+EUSB.US,D,20251113,000000,43.99,44.02,43.945,43.96,28469,0
+EUSB.US,D,20251114,000000,43.9601,44.01,43.85,43.85,29331,0
+EUSB.US,D,20251117,000000,43.8972,43.931,43.8815,43.8899,31871,0
+EUSB.US,D,20251118,000000,43.964,43.9782,43.89,43.93,36131,0
+EUSB.US,D,20251119,000000,43.94,44.02,43.89,43.895,36316,0
+EUSB.US,D,20251120,000000,43.955,43.99,43.93,43.97,37112,0
+EUSB.US,D,20251121,000000,44.04,44.07,44,44.07,29147,0
+EUSB.US,D,20251124,000000,44.14,44.16,44.09,44.16,34245,0
+EUSB.US,D,20251125,000000,44.145,44.26,44.145,44.24,65501,0
+EUSB.US,D,20251126,000000,44.23,44.3,44.159,44.3,136743,0
+EUSB.US,D,20251128,000000,44.28,44.28,44.18,44.18,205134,0
+EUSB.US,D,20251201,000000,43.9,43.93,43.885,43.91,27732,0
+EUSB.US,D,20251202,000000,43.9073,43.97,43.9073,43.965,38853,0
+EUSB.US,D,20251203,000000,43.98,44.0399,43.97,44.0245,24567,0
+EUSB.US,D,20251204,000000,43.96,43.975,43.9232,43.957,32182,0
+EUSB.US,D,20251205,000000,43.94,43.95,43.8601,43.895,21828,0
+EUSB.US,D,20251208,000000,43.8957,43.91,43.7787,43.831,32810,0
+EUSB.US,D,20251209,000000,43.895,43.92,43.79,43.805,35706,0
+EUSB.US,D,20251210,000000,43.81,43.941,43.7573,43.9255,13650,0
+EUSB.US,D,20251211,000000,44.0124,44.02,43.92,43.93,33770,0
+EUSB.US,D,20251212,000000,43.82,43.83,43.8,43.8,21458,0
+EUSB.US,D,20251215,000000,43.9037,43.9294,43.84,43.8571,19872,0
+EUSB.US,D,20251216,000000,43.86,43.95,43.86,43.94,24244,0
+EUSB.US,D,20251217,000000,43.93,43.9463,43.899,43.925,76566,0
+EUSB.US,D,20251218,000000,44.05,44.05,43.99,44.03,34448,0
+EUSB.US,D,20251219,000000,43.86,43.87,43.8165,43.82,26345,0
+EUSB.US,D,20251222,000000,43.8152,43.83,43.77,43.82,78204,0
+EUSB.US,D,20251223,000000,43.75,43.82,43.7201,43.79,62084,0
+EUSB.US,D,20251224,000000,43.865,43.935,43.8498,43.9151,39767,0
+EUSB.US,D,20251226,000000,43.9468,43.9555,43.89,43.9,47640,0
+EUSB.US,D,20251229,000000,43.9486,43.98,43.93,43.975,94789,0
+EUSB.US,D,20251230,000000,43.94,43.98,43.91,43.96,48877,0
+EUSB.US,D,20251231,000000,43.945,43.97,43.89,43.91,92136,0
+EUSB.US,D,20260102,000000,43.8703,43.96,43.82,43.85,34265,0
+EUSB.US,D,20260105,000000,43.88,43.97,43.875,43.92,27790,0
+EUSB.US,D,20260106,000000,43.895,43.92,43.8437,43.919,16352,0
+EUSB.US,D,20260107,000000,43.945,43.9884,43.9237,43.955,13944,0
+EUSB.US,D,20260108,000000,43.89,43.9162,43.875,43.89,31238,0
+EUSB.US,D,20260109,000000,43.9,44.0055,43.89,44,39444,0
+EUSB.US,D,20260112,000000,43.94,43.99,43.921,43.9463,31886,0
+EUSB.US,D,20260113,000000,43.97,44,43.95,43.985,20385,0
+EUSB.US,D,20260114,000000,44.0355,44.07,44.02,44.0556,16668,0
+EUSB.US,D,20260115,000000,44.06,44.08,43.99,43.99,29254,0
+EUSB.US,D,20260116,000000,44,44.03,43.93,43.935,22491,0
+EUSB.US,D,20260120,000000,43.785,43.88,43.7738,43.8,27390,0
+EUSB.US,D,20260121,000000,43.81,43.91,43.7901,43.91,48089,0
+EUSB.US,D,20260122,000000,43.869,43.94,43.869,43.94,139734,0
+EUSB.US,D,20260123,000000,43.93,44,43.9079,43.96,41177,0
+EUSB.US,D,20260126,000000,44.001,44.022,43.98,44.005,30197,0
+EUSB.US,D,20260127,000000,44.0174,44.043,43.9701,43.9733,22712,0
+EUSB.US,D,20260128,000000,43.9602,43.98,43.91,43.965,33607,0
+EUSB.US,D,20260129,000000,43.95,44.01,43.91,43.975,39905,0
+EUSB.US,D,20260130,000000,43.99,44.0094,43.95,43.97,167301,0
+EUSB.US,D,20260202,000000,43.84,43.85,43.76,43.79,32766,0
+EUSB.US,D,20260203,000000,43.74,43.78,43.73,43.775,79297,0
+EUSB.US,D,20260204,000000,43.7518,43.8,43.75,43.76,22244,0
+EUSB.US,D,20260205,000000,43.84,43.95,43.83,43.93,54841,0
+EUSB.US,D,20260206,000000,43.95,43.95,43.8919,43.94,44425,0
+EUSB.US,D,20260209,000000,43.9325,43.9619,43.9018,43.93,47220,0
+EUSB.US,D,20260210,000000,44.05,44.08,44.04,44.07,66476,0
+EUSB.US,D,20260211,000000,43.9855,44.035,43.9618,43.98,15558,0
+EUSB.US,D,20260212,000000,44.07,44.18,44.06,44.18,25325,0
+EUSB.US,D,20260213,000000,44.27,44.295,44.25,44.29,44758,0
+EUSB.US,D,20260217,000000,44.2815,44.305,44.265,44.29,30782,0
+EUSB.US,D,20260218,000000,44.249,44.2699,44.225,44.23,44365,0
diff --git a/daily/us/nyse etfs/1/ewj.us.txt b/daily/us/nyse etfs/1/ewj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f289c254be959475972e58257c0a794b4cd2729
--- /dev/null
+++ b/daily/us/nyse etfs/1/ewj.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EWJ.US,D,20050225,000000,35.6808,35.8828,35.5739,35.8135,1594174.1459575,0
+EWJ.US,D,20050228,000000,36.2819,36.3839,36.0225,36.1849,3779007.7447805,0
+EWJ.US,D,20050301,000000,36.3196,36.4849,36.3196,36.4523,2205182.8159055,0
+EWJ.US,D,20050302,000000,36.0819,36.4523,36.0819,36.2819,2233443.7100345,0
+EWJ.US,D,20050303,000000,36.3839,36.4176,35.9858,36.1849,2253011.3523838,0
+EWJ.US,D,20050304,000000,36.5176,36.891,36.5176,36.7553,4151313.9992405,0
+EWJ.US,D,20050307,000000,36.4849,36.7553,36.4849,36.684,2221134.4128811,0
+EWJ.US,D,20050308,000000,36.7187,36.7187,36.4849,36.5176,1578788.029409,0
+EWJ.US,D,20050309,000000,36.7553,37.0514,36.6503,36.6503,2576620.6539954,0
+EWJ.US,D,20050310,000000,36.7553,36.9514,36.684,36.9256,1587362.1263843,0
+EWJ.US,D,20050311,000000,37.0138,37.1158,36.9256,36.987,1409395.3381225,0
+EWJ.US,D,20050314,000000,36.586,36.684,36.4176,36.5503,2566673.2474115,0
+EWJ.US,D,20050315,000000,36.5503,36.684,36.3522,36.3839,2204792.0285389,0
+EWJ.US,D,20050316,000000,36.586,36.6503,36.3196,36.3839,1824542.7936515,0
+EWJ.US,D,20050317,000000,36.2819,36.4849,36.1492,36.4176,1473777.3043167,0
+EWJ.US,D,20050318,000000,36.6157,36.6503,36.4176,36.586,1786448.5988105,0
+EWJ.US,D,20050321,000000,36.4523,36.5176,36.3522,36.4523,1206840.2491482,0
+EWJ.US,D,20050322,000000,36.4523,36.8246,36.1146,36.2146,3851396.30795,0
+EWJ.US,D,20050323,000000,35.9858,36.0819,35.8502,35.9512,1988019.1459698,0
+EWJ.US,D,20050324,000000,35.7818,35.9185,35.6125,35.8502,1842615.9520151,0
+EWJ.US,D,20050328,000000,35.9185,36.0225,35.7491,35.8502,1751168.6788805,0
+EWJ.US,D,20050329,000000,35.0153,35.2441,34.7093,34.7776,6478894.0437975,0
+EWJ.US,D,20050330,000000,34.9133,35.1114,34.8113,35.052,2898046.7972439,0
+EWJ.US,D,20050331,000000,35.2441,35.2807,35.0153,35.1114,2568553.4698315,0
+EWJ.US,D,20050401,000000,35.5739,35.5739,34.9817,35.0153,2695851.1922554,0
+EWJ.US,D,20050404,000000,34.9817,35.1114,34.8113,34.9817,3116224.2928024,0
+EWJ.US,D,20050405,000000,35.2104,35.4164,35.1114,35.3827,2085739.2126989,0
+EWJ.US,D,20050406,000000,35.4164,35.4857,35.2807,35.3827,3181383.7945838,0
+EWJ.US,D,20050407,000000,35.5471,35.6461,35.4164,35.5194,2016189.1593159,0
+EWJ.US,D,20050408,000000,35.5194,35.6125,35.3481,35.4164,2782461.5881656,0
+EWJ.US,D,20050411,000000,35.3481,35.4511,35.3124,35.3124,1274866.5347375,0
+EWJ.US,D,20050412,000000,35.0153,35.3827,34.641,35.3124,3618458.7634587,0
+EWJ.US,D,20050413,000000,35.1441,35.1738,34.8787,34.9133,3926352.7581303,0
+EWJ.US,D,20050414,000000,34.5727,34.742,34.2756,34.4112,3503737.9316046,0
+EWJ.US,D,20050415,000000,33.9805,34.1716,33.6725,33.7061,7734102.0554027,0
+EWJ.US,D,20050418,000000,33.1724,33.4061,33.004,33.2704,5871888.167444,0
+EWJ.US,D,20050419,000000,33.6041,33.9805,33.6041,33.9438,3414231.4680786,0
+EWJ.US,D,20050420,000000,33.6725,33.7735,33.3041,33.4397,4507365.7207819,0
+EWJ.US,D,20050421,000000,33.8418,34.2053,33.6725,34.1379,5155420.427208,0
+EWJ.US,D,20050422,000000,34.0062,34.4112,33.6378,33.9121,7382561.0500536,0
+EWJ.US,D,20050425,000000,34.3786,34.4459,34.1716,34.4112,3205912.5178941,0
+EWJ.US,D,20050426,000000,34.0745,34.1023,33.6725,33.8775,5507498.6389628,0
+EWJ.US,D,20050427,000000,33.8775,34.2053,33.7418,34.0745,3047541.6460031,0
+EWJ.US,D,20050428,000000,33.8775,34.1379,33.6041,33.7061,3782056.2901542,0
+EWJ.US,D,20050429,000000,34.2409,34.3419,33.9438,34.3082,4387269.7955113,0
+EWJ.US,D,20050502,000000,34.4459,34.5519,34.3419,34.5152,2070325.8319155,0
+EWJ.US,D,20050503,000000,34.5152,34.6083,34.3419,34.4459,2653548.2073786,0
+EWJ.US,D,20050504,000000,34.641,35.0787,34.6083,34.947,3219117.4956526,0
+EWJ.US,D,20050505,000000,35.0787,35.2441,34.8787,34.9817,4470857.9004961,0
+EWJ.US,D,20050506,000000,35.1738,35.2441,34.9817,35.052,3200592.9627338,0
+EWJ.US,D,20050509,000000,34.9133,35.052,34.7776,34.9817,2520246.294563,0
+EWJ.US,D,20050510,000000,34.7776,34.7776,34.5152,34.5519,3635399.9511816,0
+EWJ.US,D,20050511,000000,34.6083,34.742,34.3786,34.7093,4633023.5499674,0
+EWJ.US,D,20050512,000000,34.2409,34.3419,33.9121,34.0062,4278521.850668,0
+EWJ.US,D,20050513,000000,34.0409,34.0745,33.5724,33.7061,4059508.2519067,0
+EWJ.US,D,20050516,000000,33.4754,33.8418,33.4397,33.7735,3801445.2002972,0
+EWJ.US,D,20050517,000000,33.3714,33.6725,33.3397,33.6378,4640580.7919605,0
+EWJ.US,D,20050518,000000,33.4061,33.9805,33.3714,33.8775,5647704.4619209,0
+EWJ.US,D,20050519,000000,34.0062,34.1023,33.9121,34.0062,3421192.9360504,0
+EWJ.US,D,20050520,000000,33.7418,33.7735,33.5724,33.6725,2925354.4529387,0
+EWJ.US,D,20050523,000000,34.0409,34.2053,33.9805,34.1379,2592154.1993696,0
+EWJ.US,D,20050524,000000,33.9805,34.0745,33.9438,34.0062,1965910.8808446,0
+EWJ.US,D,20050525,000000,33.8418,33.8775,33.5378,33.5724,2327701.2189342,0
+EWJ.US,D,20050526,000000,33.7061,33.8418,33.5724,33.8081,3118228.718959,0
+EWJ.US,D,20050527,000000,33.8081,34.1023,33.7735,34.0062,2711747.2509747,0
+EWJ.US,D,20050531,000000,34.0062,34.0745,33.8081,33.8775,3104304.773229,0
+EWJ.US,D,20050601,000000,34.0409,34.3786,33.9438,34.0745,4084572.1620498,0
+EWJ.US,D,20050602,000000,34.1716,34.3082,34.0409,34.3082,2104800.9520233,0
+EWJ.US,D,20050603,000000,34.2409,34.2409,33.9805,34.0409,3513896.3835622,0
+EWJ.US,D,20050606,000000,34.3082,34.4112,34.1023,34.3786,2122456.0587854,0
+EWJ.US,D,20050607,000000,34.3419,34.6083,34.3419,34.4806,3193635.533908,0
+EWJ.US,D,20050608,000000,34.6083,34.641,34.3082,34.4459,3158830.2136222,0
+EWJ.US,D,20050609,000000,33.9805,34.3082,33.9805,34.2409,3309279.310602,0
+EWJ.US,D,20050610,000000,34.3419,34.3786,33.8418,34.0745,3004972.0774964,0
+EWJ.US,D,20050613,000000,33.8081,33.9121,33.6378,33.8081,3197874.617538,0
+EWJ.US,D,20050614,000000,33.9121,33.9805,33.7735,33.9438,2609573.0160961,0
+EWJ.US,D,20050615,000000,34.0745,34.1379,33.8775,34.0745,3579144.7465535,0
+EWJ.US,D,20050616,000000,34.2756,34.4459,34.2053,34.4112,2433308.7278343,0
+EWJ.US,D,20050617,000000,34.641,34.7093,34.5152,34.641,2764233.932471,0
+EWJ.US,D,20050620,000000,34.3419,34.3786,34.1379,34.2409,1674684.4217607,0
+EWJ.US,D,20050621,000000,34.4459,34.6756,34.4112,34.641,2153256.5659038,0
+EWJ.US,D,20050622,000000,34.5727,34.641,34.3786,34.5152,2603837.4289073,0
+EWJ.US,D,20050623,000000,34.641,34.641,34.2756,34.2756,2622807.2776623,0
+EWJ.US,D,20050624,000000,34.3419,34.3786,34.1023,34.2053,2597117.2999035,0
+EWJ.US,D,20050627,000000,34.0745,34.2053,34.0062,34.0745,2618296.56147,0
+EWJ.US,D,20050628,000000,34.0745,34.3419,34.0745,34.3082,2127267.6913479,0
+EWJ.US,D,20050629,000000,34.2053,34.2409,34.0409,34.1023,2231590.7518494,0
+EWJ.US,D,20050630,000000,34.0409,34.1379,33.9121,33.9438,1521694.702005,0
+EWJ.US,D,20050701,000000,34.1023,34.1379,33.9438,33.9438,1216310.0267285,0
+EWJ.US,D,20050705,000000,33.8775,34.1716,33.8418,34.1379,2813413.5632555,0
+EWJ.US,D,20050706,000000,34.0062,34.0409,33.7418,33.7735,1950167.2998832,0
+EWJ.US,D,20050707,000000,33.4754,33.7735,33.3397,33.7735,4098971.7172104,0
+EWJ.US,D,20050708,000000,33.7735,34.5519,33.6725,34.2409,3711164.2305434,0
+EWJ.US,D,20050711,000000,34.1379,34.3786,34.0745,34.3082,2511163.2652033,0
+EWJ.US,D,20050712,000000,34.2756,34.5152,34.1379,34.4459,1721801.0587729,0
+EWJ.US,D,20050713,000000,34.1716,34.2053,34.0062,34.0409,3120739.0481406,0
+EWJ.US,D,20050714,000000,34.3082,34.3419,34.0745,34.1023,3168120.2492097,0
+EWJ.US,D,20050715,000000,34.1023,34.3786,34.1023,34.2053,1859583.3941864,0
+EWJ.US,D,20050718,000000,34.2053,34.3786,34.1379,34.1716,2178232.6246235,0
+EWJ.US,D,20050719,000000,34.1023,34.2409,33.9805,34.2409,2956992.0730465,0
+EWJ.US,D,20050720,000000,33.9805,34.3419,33.8418,34.1379,4291219.915615,0
+EWJ.US,D,20050721,000000,34.5519,34.7776,34.4112,34.7776,6050599.1683392,0
+EWJ.US,D,20050722,000000,34.4112,34.4806,34.2053,34.3419,3615889.8666615,0
+EWJ.US,D,20050725,000000,34.3082,34.3419,34.1379,34.1379,1914526.886181,0
+EWJ.US,D,20050726,000000,33.9438,33.9805,33.8418,33.9438,1627960.5916881,0
+EWJ.US,D,20050727,000000,34.1379,34.4112,34.1023,34.3419,1598655.578342,0
+EWJ.US,D,20050728,000000,34.3082,34.5519,34.1716,34.5519,2170436.0632353,0
+EWJ.US,D,20050729,000000,34.4112,34.5152,34.2409,34.3082,2453026.8283688,0
+EWJ.US,D,20050801,000000,34.7093,34.7776,34.5727,34.6083,1921843.7989927,0
+EWJ.US,D,20050802,000000,34.742,35.052,34.742,35.052,2264871.294555,0
+EWJ.US,D,20050803,000000,34.9133,35.052,34.8113,34.947,2324294.1993612,0
+EWJ.US,D,20050804,000000,34.641,34.8787,34.5727,34.5727,3950821.9040385,0
+EWJ.US,D,20050805,000000,34.2053,34.2409,33.9805,34.0409,2270937.0819218,0
+EWJ.US,D,20050808,000000,34.1379,34.4112,34.0745,34.1023,2593739.5641383,0
+EWJ.US,D,20050809,000000,34.641,34.8113,34.5727,34.7093,2630216.0810434,0
+EWJ.US,D,20050810,000000,35.5739,36.0482,35.5471,35.7491,6583905.7786763,0
+EWJ.US,D,20050811,000000,36.1849,36.7553,36.1492,36.7187,7521570.2760366,0
+EWJ.US,D,20050812,000000,36.4523,36.7187,36.4176,36.6503,2818967.3888785,0
+EWJ.US,D,20050815,000000,36.7553,37.1158,36.6503,37.0861,4456189.7421327,0
+EWJ.US,D,20050816,000000,36.9256,36.9514,36.5176,36.5176,6078567.2243899,0
+EWJ.US,D,20050817,000000,36.5503,36.891,36.5503,36.8573,6139332.1354239,0
+EWJ.US,D,20050818,000000,36.4176,36.5503,36.3196,36.4849,4687036.0188303,0
+EWJ.US,D,20050819,000000,36.586,36.6503,36.4849,36.5503,2678166.8016854,0
+EWJ.US,D,20050822,000000,37.3257,37.5891,37.2534,37.5891,5328665.4539038,0
+EWJ.US,D,20050823,000000,37.2534,37.394,37.0861,37.2891,6528815.8676425,0
+EWJ.US,D,20050824,000000,37.2217,37.3257,36.9514,37.0514,4960544.7643905,0
+EWJ.US,D,20050825,000000,37.0514,37.2534,37.0514,37.1524,5134416.8684884,0
+EWJ.US,D,20050826,000000,37.4218,37.4218,37.0138,37.0138,7002069.4664118,0
+EWJ.US,D,20050829,000000,36.7187,37.0514,36.684,36.987,3410556.8550892,0
+EWJ.US,D,20050830,000000,36.891,36.891,36.6157,36.787,4948445.5028243,0
+EWJ.US,D,20050831,000000,36.8246,37.3584,36.787,37.2534,4382728.7857247,0
+EWJ.US,D,20050901,000000,37.5238,37.7545,37.4594,37.5891,4287694.7510242,0
+EWJ.US,D,20050902,000000,37.7912,37.9248,37.7545,37.8585,4318196.3613454,0
+EWJ.US,D,20050906,000000,37.8932,38.2962,37.8932,38.1932,5357257.5579972,0
+EWJ.US,D,20050907,000000,37.8238,37.9615,37.7218,37.8932,4471128.5232719,0
+EWJ.US,D,20050908,000000,37.5891,37.6169,37.4218,37.4594,2941725.1113022,0
+EWJ.US,D,20050909,000000,38.2229,38.6963,38.0932,38.6963,5397740.9076426,0
+EWJ.US,D,20050912,000000,38.7607,38.8944,38.5596,38.726,9217766.1791147,0
+EWJ.US,D,20050913,000000,38.527,38.527,38.2229,38.3883,9673572.6871362,0
+EWJ.US,D,20050914,000000,38.4913,38.627,38.2606,38.2606,4875427.8426796,0
+EWJ.US,D,20050915,000000,38.827,38.932,38.726,38.8944,7142033.950402,0
+EWJ.US,D,20050916,000000,38.932,39.0984,38.7607,39.0984,5077596.1834333,0
+EWJ.US,D,20050919,000000,38.827,38.932,38.6606,38.6963,4597203.3942723,0
+EWJ.US,D,20050920,000000,39.2647,39.4311,38.932,39.029,8047463.0340602,0
+EWJ.US,D,20050921,000000,39.3281,39.5321,39.0617,39.2964,8323152.9184105,0
+EWJ.US,D,20050922,000000,39.3598,39.4311,39.1627,39.3598,5952940.6985853,0
+EWJ.US,D,20050923,000000,39.2964,39.3598,39.1924,39.2301,3975586.9173845,0
+EWJ.US,D,20050926,000000,39.7658,39.9995,39.7658,39.8659,7092740.2137456,0
+EWJ.US,D,20050927,000000,39.5668,39.6985,39.3598,39.6351,7853931.3970435,0
+EWJ.US,D,20050928,000000,40.3026,40.4987,40.2659,40.3026,7300045.3383073,0
+EWJ.US,D,20050929,000000,41.1344,41.4711,41.0067,41.4711,7893097.985123,0
+EWJ.US,D,20050930,000000,40.7314,40.8364,40.6343,40.8037,8182826.9308616,0
+EWJ.US,D,20051003,000000,40.6026,40.6343,40.3372,40.6026,6260743.812474,0
+EWJ.US,D,20051004,000000,40.769,40.871,40.3719,40.4343,12922982.767309,0
+EWJ.US,D,20051005,000000,40.2659,40.3026,39.6985,39.7282,9996136.8597441,0
+EWJ.US,D,20051006,000000,39.2647,39.3974,38.3883,38.8944,12292496.326008,0
+EWJ.US,D,20051007,000000,39.2301,39.4311,39.0984,39.3598,7851752.2778263,0
+EWJ.US,D,20051010,000000,39.3598,39.3974,39.0984,39.2301,5753644.1905719,0
+EWJ.US,D,20051011,000000,40.1362,40.2342,39.8332,39.9995,8790550.7654003,0
+EWJ.US,D,20051012,000000,39.9995,40.0679,39.6005,39.7658,7707184.177288,0
+EWJ.US,D,20051013,000000,39.6351,40.0312,39.4311,39.9995,10245234.017225,0
+EWJ.US,D,20051014,000000,39.7965,40.3719,39.6985,40.3026,16442376.428452,0
+EWJ.US,D,20051017,000000,39.5668,39.6985,39.4608,39.6351,10966155.925611,0
+EWJ.US,D,20051018,000000,39.1924,39.2964,39.029,39.0617,7557301.5705217,0
+EWJ.US,D,20051019,000000,38.726,39.3974,38.627,39.3974,9073348.5367615,0
+EWJ.US,D,20051020,000000,39.0984,39.1291,38.4913,38.4913,10327960.774345,0
+EWJ.US,D,20051021,000000,39.0617,39.0984,38.6606,38.9954,6571325.858747,0
+EWJ.US,D,20051024,000000,38.827,39.3598,38.726,39.2964,7631570.3561113,0
+EWJ.US,D,20051025,000000,39.2964,39.6005,39.1627,39.4311,6684945.0135549,0
+EWJ.US,D,20051026,000000,39.5321,39.8332,38.932,39.6005,7404338.1052144,0
+EWJ.US,D,20051027,000000,39.9995,40.0996,39.4975,39.5321,6719268.6656912,0
+EWJ.US,D,20051028,000000,39.8332,40.0312,39.6351,40.0312,7038097.6381211,0
+EWJ.US,D,20051031,000000,40.4987,40.569,40.3719,40.5333,5483242.5580012,0
+EWJ.US,D,20051101,000000,40.9374,41.0404,40.769,40.9374,6352640.4405907,0
+EWJ.US,D,20051102,000000,40.769,41.2345,40.6997,41.2008,8907871.7974324,0
+EWJ.US,D,20051103,000000,41.2345,41.4068,41.0404,41.3731,13017716.895426,0
+EWJ.US,D,20051104,000000,41.2691,41.3394,40.8364,41.0404,11340789.7379,0
+EWJ.US,D,20051107,000000,41.2345,41.5078,41.0067,41.4385,9710498.5590234,0
+EWJ.US,D,20051108,000000,41.3394,41.4068,41.1344,41.3394,8304332.5180541,0
+EWJ.US,D,20051109,000000,41.2345,41.2345,40.9374,41.1047,6396678.2386348,0
+EWJ.US,D,20051110,000000,40.871,40.9374,40.6343,40.9077,6316968.7235077,0
+EWJ.US,D,20051111,000000,41.2345,41.3731,41.1344,41.3048,4258775.4761122,0
+EWJ.US,D,20051114,000000,40.769,40.8037,40.4343,40.769,9094741.8730611,0
+EWJ.US,D,20051115,000000,40.3026,40.4343,40.0996,40.2659,8061207.2377973,0
+EWJ.US,D,20051116,000000,40.569,40.7314,40.4343,40.7314,5449243.0473239,0
+EWJ.US,D,20051117,000000,41.4711,41.7742,41.4385,41.7742,8247000.8810416,0
+EWJ.US,D,20051118,000000,42.0742,42.1416,41.7742,42.0039,6316939.4396999,0
+EWJ.US,D,20051121,000000,42.2426,42.2753,41.9425,42.2753,7768277.2689269,0
+EWJ.US,D,20051122,000000,41.6415,42.1416,41.5415,42.1416,9257828.4477993,0
+EWJ.US,D,20051123,000000,42.1792,42.4446,42.1416,42.4446,7226671.2235363,0
+EWJ.US,D,20051125,000000,42.0039,42.0742,41.8088,41.9079,3487813.5988638,0
+EWJ.US,D,20051128,000000,42.0742,42.2426,41.8742,42.1089,10220590.178257,0
+EWJ.US,D,20051129,000000,42.1792,42.3763,42.0742,42.1416,7961930.0803209,0
+EWJ.US,D,20051130,000000,41.8742,41.9425,41.6415,41.7088,5906156.281324,0
+EWJ.US,D,20051201,000000,42.3763,42.7793,42.3763,42.6803,5225478.4031888,0
+EWJ.US,D,20051202,000000,42.7793,42.812,42.511,42.6447,12565168.968366,0
+EWJ.US,D,20051205,000000,42.9754,43.0131,42.611,42.9111,6841011.5527057,0
+EWJ.US,D,20051206,000000,42.9111,43.3805,42.8487,43.2478,6481401.3436197,0
+EWJ.US,D,20051207,000000,43.1487,43.1814,42.812,43.0804,9597690.2627566,0
+EWJ.US,D,20051208,000000,42.3763,42.7457,42.2753,42.3763,9072810.3205693,0
+EWJ.US,D,20051209,000000,43.1487,43.3141,43.0438,43.2794,5456175.2314879,0
+EWJ.US,D,20051212,000000,43.9459,44.1163,43.8489,44.0479,5553089.4886083,0
+EWJ.US,D,20051213,000000,44.1163,44.453,43.9459,44.4153,5899372.5357722,0
+EWJ.US,D,20051214,000000,44.1519,44.4153,44.0479,44.1846,8351413.8125395,0
+EWJ.US,D,20051215,000000,43.9459,44.0479,43.7528,43.8489,6918178.4254839,0
+EWJ.US,D,20051216,000000,44.3183,44.6213,44.2232,44.453,4998755.0846764,0
+EWJ.US,D,20051219,000000,44.651,44.7184,44.3183,44.3183,5417546.8596005,0
+EWJ.US,D,20051220,000000,44.8164,44.8164,44.5896,44.751,4438474.0481819,0
+EWJ.US,D,20051221,000000,45.2888,45.4195,45.1937,45.3829,4748040.2492592,0
+EWJ.US,D,20051222,000000,45.5235,45.7928,45.3829,45.7928,4611392.9138457,0
+EWJ.US,D,20051223,000000,45.4859,45.7928,45.4512,45.6928,3093998.8924458,0
+EWJ.US,D,20051227,000000,45.4195,45.4195,44.651,44.7184,5209824.6932239,0
+EWJ.US,D,20051228,000000,45.6928,45.6928,45.3502,45.5235,4265557.2020911,0
+EWJ.US,D,20051229,000000,45.6245,45.6611,45.4512,45.5552,4547698.6122423,0
+EWJ.US,D,20051230,000000,45.16,45.2561,44.9174,45.2561,3474997.388899,0
+EWJ.US,D,20060103,000000,45.7621,46.7594,45.7235,46.697,7705003.0384979,0
+EWJ.US,D,20060104,000000,46.8257,47.2328,46.7327,47.1278,6798857.006441,0
+EWJ.US,D,20060105,000000,46.697,46.8584,46.6623,46.797,4968192.8871665,0
+EWJ.US,D,20060106,000000,47.2644,47.5952,46.8584,47.4962,7666853.3054006,0
+EWJ.US,D,20060109,000000,47.6299,47.8636,47.4338,47.7309,5340141.6772138,0
+EWJ.US,D,20060110,000000,46.595,46.8584,46.496,46.8584,6449465.8365012,0
+EWJ.US,D,20060111,000000,47.1605,47.4338,47.0604,47.3635,7574152.8872482,0
+EWJ.US,D,20060112,000000,47.4962,47.4962,46.9941,47.0278,7171788.3187303,0
+EWJ.US,D,20060113,000000,46.8941,47.0941,46.7327,47.0941,5948160.3694037,0
+EWJ.US,D,20060117,000000,45.3502,45.6611,45.2888,45.6611,9349128.2921082,0
+EWJ.US,D,20060118,000000,44.4837,44.8521,44.1519,44.3183,25535891.410943,0
+EWJ.US,D,20060119,000000,45.1937,45.6245,45.1937,45.5235,15774664.20868,0
+EWJ.US,D,20060120,000000,45.5552,45.6245,44.0796,44.2232,16596919.199809,0
+EWJ.US,D,20060123,000000,44.8857,45.0541,44.6213,44.8857,13301739.537784,0
+EWJ.US,D,20060124,000000,45.3829,45.6611,45.16,45.6611,12573352.277974,0
+EWJ.US,D,20060125,000000,45.4512,45.4512,44.9531,45.2561,11886313.754821,0
+EWJ.US,D,20060126,000000,46.1256,46.4227,45.9236,46.2939,11442753.937192,0
+EWJ.US,D,20060127,000000,46.9634,47.3635,46.697,47.3318,9932679.8579628,0
+EWJ.US,D,20060130,000000,47.0278,47.0941,46.8584,47.0941,7294160.3027199,0
+EWJ.US,D,20060131,000000,47.0941,47.1981,46.8257,46.9277,10984498.696964,0
+EWJ.US,D,20060201,000000,46.6623,46.9277,46.595,46.797,9378165.7120379,0
+EWJ.US,D,20060202,000000,46.595,46.6623,46.0246,46.0959,9762303.6346478,0
+EWJ.US,D,20060203,000000,46.3573,46.6623,45.9929,46.496,6331042.1176363,0
+EWJ.US,D,20060206,000000,46.5257,46.5613,46.2583,46.391,5493188.9547986,0
+EWJ.US,D,20060207,000000,46.496,46.496,45.8869,46.0563,11878901.922081,0
+EWJ.US,D,20060208,000000,45.5235,45.8216,45.2195,45.7928,10777135.004786,0
+EWJ.US,D,20060209,000000,45.8869,46.0563,45.6245,45.6611,5250842.2199156,0
+EWJ.US,D,20060210,000000,45.5235,45.6245,45.0541,45.4512,8556148.020731,0
+EWJ.US,D,20060213,000000,44.5203,44.7184,44.3836,44.4837,7875290.4006029,0
+EWJ.US,D,20060214,000000,45.0541,45.6245,44.9531,45.5552,6247867.0153205,0
+EWJ.US,D,20060215,000000,44.9174,45.3205,44.651,44.9848,6454396.6238679,0
+EWJ.US,D,20060216,000000,45.0541,45.4859,44.8521,45.4859,4987430.3293379,0
+EWJ.US,D,20060217,000000,44.3836,44.651,44.1519,44.5203,5530985.262629,0
+EWJ.US,D,20060221,000000,44.5896,44.7184,44.3183,44.6213,12167438.30999,0
+EWJ.US,D,20060222,000000,44.5896,45.0541,44.5203,44.9174,7521570.2760366,0
+EWJ.US,D,20060223,000000,45.5898,45.6611,45.3205,45.3829,5454590.8765056,0
+EWJ.US,D,20060224,000000,45.7928,46.2583,45.7928,46.2583,7179587.9094779,0
+EWJ.US,D,20060227,000000,46.697,46.8941,46.6277,46.8257,4999172.1264913,0
+EWJ.US,D,20060228,000000,46.6623,46.6623,46.1256,46.19,6964009.604311,0
+EWJ.US,D,20060301,000000,46.2583,46.6277,46.0246,46.6277,5528503.2074688,0
+EWJ.US,D,20060302,000000,46.0246,46.0246,45.5552,45.9236,5557330.5918113,0
+EWJ.US,D,20060303,000000,45.2561,45.6928,45.0897,45.2888,5268619.5108414,0
+EWJ.US,D,20060306,000000,45.4195,45.4195,44.8857,44.9848,5517597.5135183,0
+EWJ.US,D,20060307,000000,44.7837,44.9174,44.4153,44.4837,5972808.2475183,0
+EWJ.US,D,20060308,000000,44.4837,44.9174,44.2856,44.7837,5998500.2448501,0
+EWJ.US,D,20060309,000000,45.6245,45.6928,45.2195,45.2561,5353433.4966092,0
+EWJ.US,D,20060310,000000,45.3205,45.7928,45.1274,45.7928,6936761.5260183,0
+EWJ.US,D,20060313,000000,46.0959,46.2939,46.0246,46.2583,4307890.4805622,0
+EWJ.US,D,20060314,000000,45.9563,46.7594,45.7928,46.7327,6590268.4432672,0
+EWJ.US,D,20060315,000000,46.4583,46.6623,46.2583,46.595,6230033.176352,0
+EWJ.US,D,20060316,000000,46.0959,46.496,46.0246,46.1573,4256086.4147242,0
+EWJ.US,D,20060317,000000,46.6277,46.8584,46.496,46.797,6029361.3391571,0
+EWJ.US,D,20060320,000000,47.5308,47.5952,47.1605,47.3635,5916880.2137087,0
+EWJ.US,D,20060321,000000,47.0941,47.2644,46.697,46.797,9708198.2654291,0
+EWJ.US,D,20060322,000000,47.0604,47.4962,46.9941,47.3981,4155765.1380307,0
+EWJ.US,D,20060323,000000,46.797,46.9634,46.3573,46.595,6842835.227083,0
+EWJ.US,D,20060324,000000,46.496,47.0941,46.4227,47.0941,4364323.4076102,0
+EWJ.US,D,20060327,000000,47.2328,47.3635,47.0941,47.2644,4234099.3239762,0
+EWJ.US,D,20060328,000000,47.2328,47.3635,46.595,46.697,5774044.9067647,0
+EWJ.US,D,20060329,000000,47.2644,48.0349,47.1981,47.9973,8145094.2395793,0
+EWJ.US,D,20060330,000000,48.1022,48.6043,48.0676,48.3677,4789956.4859154,0
+EWJ.US,D,20060331,000000,48.0676,48.232,47.9636,48.2003,3955989.9912273,0
+EWJ.US,D,20060403,000000,48.639,49.1748,48.5687,49.0014,6878476.6505716,0
+EWJ.US,D,20060404,000000,48.8727,49.1054,48.8024,49.0014,5706680.0313178,0
+EWJ.US,D,20060405,000000,48.9321,49.2718,48.838,49.2421,4215188.0428368,0
+EWJ.US,D,20060406,000000,49.5709,49.6055,49.3401,49.4718,4974077.9227539,0
+EWJ.US,D,20060407,000000,49.6392,49.8739,49.0351,49.1391,5006434.5108332,0
+EWJ.US,D,20060410,000000,49.2421,49.4332,49.1054,49.4015,3590703.7723546,0
+EWJ.US,D,20060411,000000,49.1391,49.1748,48.6717,48.838,5079328.9770276,0
+EWJ.US,D,20060412,000000,48.3993,48.5013,48.232,48.4627,3336227.482311,0
+EWJ.US,D,20060413,000000,48.2003,48.533,48.1656,48.4627,3557692.8426383,0
+EWJ.US,D,20060417,000000,48.1389,48.1656,47.8636,47.9636,3223777.6602435,0
+EWJ.US,D,20060418,000000,48.6717,49.5392,48.6717,49.5392,4623879.9334191,0
+EWJ.US,D,20060419,000000,48.9638,49.5709,48.8727,49.4718,6383800.4316949,0
+EWJ.US,D,20060420,000000,49.1054,49.4332,49.0351,49.1748,4095626.2946124,0
+EWJ.US,D,20060421,000000,49.6055,49.7105,49.2421,49.4718,5046915.8409056,0
+EWJ.US,D,20060424,000000,49.1391,49.2718,48.9638,49.1748,4805223.4476596,0
+EWJ.US,D,20060425,000000,49.6055,49.7105,49.1748,49.2718,4160992.8026216,0
+EWJ.US,D,20060426,000000,49.5065,49.8056,49.5065,49.7739,5331236.370274,0
+EWJ.US,D,20060427,000000,49.2718,50.2136,49.2421,49.7442,5274204.6398451,0
+EWJ.US,D,20060428,000000,49.5709,49.8739,49.5392,49.5392,3034995.0490276,0
+EWJ.US,D,20060501,000000,50.1769,50.272,49.4718,49.7105,4626985.0268355,0
+EWJ.US,D,20060502,000000,50.3087,50.5424,50.2136,50.5107,3131612.4289238,0
+EWJ.US,D,20060503,000000,50.3087,50.4087,50.0383,50.377,2172378.8924169,0
+EWJ.US,D,20060504,000000,50.3087,50.8811,50.3087,50.6473,3421014.203844,0
+EWJ.US,D,20060505,000000,51.0108,51.6198,51.0108,51.5862,3556588.1362326,0
+EWJ.US,D,20060508,000000,51.8486,51.9496,51.6495,51.8486,4973929.4841418,0
+EWJ.US,D,20060509,000000,51.7109,52.0506,51.7109,52.0506,4654321.9663382,0
+EWJ.US,D,20060510,000000,51.5168,51.8119,51.2128,51.3108,3669278.2874816,0
+EWJ.US,D,20060511,000000,51.2128,51.2128,50.1096,50.3087,12322700.049319,0
+EWJ.US,D,20060512,000000,50.3403,50.4087,49.6055,49.6709,6221936.7083802,0
+EWJ.US,D,20060515,000000,49.9066,50.2453,49.7105,50.1443,4675353.799079,0
+EWJ.US,D,20060516,000000,49.7105,49.8739,49.5065,49.6055,10941716.06351,0
+EWJ.US,D,20060517,000000,49.6392,49.7739,47.7309,48.0349,10570246.92204,0
+EWJ.US,D,20060518,000000,48.533,48.8024,47.9349,48.0676,7758540.9077167,0
+EWJ.US,D,20060519,000000,48.5013,48.639,47.8636,48.4627,4459777.5134851,0
+EWJ.US,D,20060522,000000,46.9941,47.4962,46.5257,47.1981,14011725.458625,0
+EWJ.US,D,20060523,000000,47.1605,47.6982,46.5257,46.5257,7878460.1203539,0
+EWJ.US,D,20060524,000000,47.0604,47.0604,45.9929,46.6277,10663279.559943,0
+EWJ.US,D,20060525,000000,46.797,47.3021,46.7594,47.1981,7102629.0527139,0
+EWJ.US,D,20060526,000000,47.5952,47.9349,47.3635,47.7972,7076726.0100084,0
+EWJ.US,D,20060530,000000,47.3635,47.3635,46.3573,46.5257,3892953.0606203,0
+EWJ.US,D,20060531,000000,46.6277,47.0278,46.4227,46.8584,7378258.3498756,0
+EWJ.US,D,20060601,000000,46.3573,47.0941,46.1573,47.0604,4834231.5837815,0
+EWJ.US,D,20060602,000000,46.8584,47.7665,46.8584,47.5952,7130833.3988002,0
+EWJ.US,D,20060605,000000,47.2328,47.2328,46.2583,46.391,7049331.5126766,0
+EWJ.US,D,20060606,000000,45.8216,45.8869,45.0224,45.6611,9899548.7636557,0
+EWJ.US,D,20060607,000000,45.1274,45.3205,44.6213,44.651,7243431.6594799,0
+EWJ.US,D,20060608,000000,43.2794,43.4112,42.3456,43.2171,21789505.828086,0
+EWJ.US,D,20060609,000000,43.6498,43.8489,43.0131,43.0131,7930144.021601,0
+EWJ.US,D,20060612,000000,43.5815,43.6498,42.5397,42.611,9014375.996724,0
+EWJ.US,D,20060613,000000,41.7742,42.1089,41.074,41.1344,18803056.263935,0
+EWJ.US,D,20060614,000000,41.8385,42.1792,41.4068,42.1792,12161552.264616,0
+EWJ.US,D,20060615,000000,42.511,43.8211,42.4753,43.6845,15841675.65886,0
+EWJ.US,D,20060616,000000,43.6498,43.6845,43.1487,43.2794,9034451.5616713,0
+EWJ.US,D,20060619,000000,43.6498,43.6845,43.0131,43.0438,5880672.3000065,0
+EWJ.US,D,20060620,000000,43.2794,43.3805,42.812,43.1487,11254539.835762,0
+EWJ.US,D,20060621,000000,42.9754,44.0133,42.9398,43.7191,12200958.172091,0
+EWJ.US,D,20060622,000000,43.8211,44.0133,43.2171,43.5112,9034540.4228812,0
+EWJ.US,D,20060623,000000,43.4775,43.7528,43.3141,43.3141,5032452.669197,0
+EWJ.US,D,20060626,000000,43.7528,43.7825,43.5448,43.6845,4368685.6851904,0
+EWJ.US,D,20060627,000000,43.7528,43.7825,42.812,42.9111,9153356.9486857,0
+EWJ.US,D,20060628,000000,43.2478,43.4775,42.9754,43.4428,5817575.7919974,0
+EWJ.US,D,20060629,000000,43.9152,45.3829,43.9152,45.2888,9407532.3223591,0
+EWJ.US,D,20060630,000000,45.7621,45.9929,45.4195,45.6611,7426834.1283468,0
+EWJ.US,D,20060703,000000,46.0246,46.4583,45.8869,46.4583,1620254.9110828,0
+EWJ.US,D,20060705,000000,45.3502,45.4195,44.6857,44.9174,5565814.8177902,0
+EWJ.US,D,20060706,000000,45.16,45.5898,45.1274,45.3205,5174720.476141,0
+EWJ.US,D,20060707,000000,45.4859,45.7621,44.8521,45.1274,6229435.3827577,0
+EWJ.US,D,20060710,000000,45.9563,46.0246,45.4512,45.7928,6780333.4833088,0
+EWJ.US,D,20060711,000000,45.4859,45.8562,45.1274,45.7928,3847843.8791242,0
+EWJ.US,D,20060712,000000,44.8521,44.9174,44.2509,44.5203,4971775.6095865,0
+EWJ.US,D,20060713,000000,44.2232,44.2509,43.2478,43.3805,10142644.760105,0
+EWJ.US,D,20060714,000000,43.0438,43.1487,42.4753,43.0131,7454590.1292374,0
+EWJ.US,D,20060717,000000,42.5743,42.6447,42.2426,42.4753,4004298.1762822,0
+EWJ.US,D,20060718,000000,42.1089,42.1089,41.3731,42.0742,5930356.8240294,0
+EWJ.US,D,20060719,000000,41.7088,43.2478,41.7088,42.9398,10099712.678253,0
+EWJ.US,D,20060720,000000,43.4112,43.4428,42.5397,42.713,10603738.510119,0
+EWJ.US,D,20060721,000000,43.1814,43.2171,42.6447,42.7457,7632196.4237269,0
+EWJ.US,D,20060724,000000,43.0131,44.0479,42.9754,43.5448,7558077.086536,0
+EWJ.US,D,20060725,000000,43.6152,44.1846,43.4428,43.8806,6893203.3765507,0
+EWJ.US,D,20060726,000000,43.3805,43.8211,43.2794,43.6498,4225313.1718407,0
+EWJ.US,D,20060727,000000,44.5203,44.7184,44.0479,44.2509,6304153.5233294,0
+EWJ.US,D,20060728,000000,44.9848,45.6245,44.9531,45.4512,5275908.1496317,0
+EWJ.US,D,20060731,000000,45.3205,45.4512,45.1274,45.4195,4527981.5214943,0
+EWJ.US,D,20060801,000000,44.9174,44.9848,44.6213,44.7184,3533914.3906802,0
+EWJ.US,D,20060802,000000,45.3502,45.8562,45.3205,45.7621,5498986.1389625,0
+EWJ.US,D,20060803,000000,45.0897,45.6928,45.0541,45.3829,2841554.2927938,0
+EWJ.US,D,20060804,000000,45.8216,45.9563,45.3829,45.5552,3092236.8150436,0
+EWJ.US,D,20060807,000000,44.7837,44.7837,44.4837,44.555,2505818.4653811,0
+EWJ.US,D,20060808,000000,44.9174,45.2561,44.6213,44.7837,3641163.8123918,0
+EWJ.US,D,20060809,000000,45.4195,45.7928,44.9531,44.9531,5112131.8907297,0
+EWJ.US,D,20060810,000000,45.4195,45.6611,45.1937,45.4512,4131835.2181011,0
+EWJ.US,D,20060811,000000,45.1274,45.2195,44.8521,45.0224,2003074.0525539,0
+EWJ.US,D,20060814,000000,45.5235,45.7928,45.2888,45.2888,2444690.0312155,0
+EWJ.US,D,20060815,000000,46.1256,46.496,46.1256,46.3246,3828692.2688034,0
+EWJ.US,D,20060816,000000,46.797,47.0604,46.697,46.8257,4483467.1042332,0
+EWJ.US,D,20060817,000000,46.8257,47.1605,46.6623,46.7327,2739916.2545343,0
+EWJ.US,D,20060818,000000,46.797,47.1981,46.6623,46.9634,2489382.1708966,0
+EWJ.US,D,20060821,000000,46.5257,46.6623,46.4583,46.5613,2116869.9199952,0
+EWJ.US,D,20060822,000000,46.5257,46.7594,46.391,46.697,1958530.3514849,0
+EWJ.US,D,20060823,000000,46.7327,46.8584,46.3246,46.3573,2835578.3764235,0
+EWJ.US,D,20060824,000000,46.4583,46.4583,45.9929,45.9929,3831437.8782341,0
+EWJ.US,D,20060825,000000,45.7621,46.0563,45.6928,45.7621,2104740.3648347,0
+EWJ.US,D,20060828,000000,45.5898,45.7621,45.3829,45.6611,2253429.4039853,0
+EWJ.US,D,20060829,000000,45.8562,46.0563,45.5898,46.0246,3196680.0401359,0
+EWJ.US,D,20060830,000000,45.8562,45.9236,45.6928,45.7235,2408093.3497197,0
+EWJ.US,D,20060831,000000,46.19,46.2583,45.8869,45.8869,2784251.9395891,0
+EWJ.US,D,20060901,000000,46.1573,46.4227,46.0246,46.2939,2634371.3523958,0
+EWJ.US,D,20060905,000000,46.8584,46.9941,46.7594,46.9277,3549687.2554494,0
+EWJ.US,D,20060906,000000,46.595,46.6277,46.1256,46.2276,3365834.4218138,0
+EWJ.US,D,20060907,000000,45.7235,46.0563,45.5898,45.8562,3705874.9689774,0
+EWJ.US,D,20060908,000000,45.8562,45.8562,45.6928,45.8562,2486128.638868,0
+EWJ.US,D,20060911,000000,45.3502,45.4195,44.8164,45.16,4663493.8569078,0
+EWJ.US,D,20060912,000000,44.9848,45.5552,44.8521,45.5235,4987878.6745337,0
+EWJ.US,D,20060913,000000,44.8521,45.1274,44.751,44.9531,4363485.2848344,0
+EWJ.US,D,20060914,000000,44.9174,44.9848,44.7837,44.9174,4206731.0810928,0
+EWJ.US,D,20060915,000000,45.16,45.2195,44.7837,44.8857,2977846.1833674,0
+EWJ.US,D,20060918,000000,44.7184,45.0224,44.6857,45.0224,2368452.161996,0
+EWJ.US,D,20060919,000000,45.0224,45.0541,44.3183,44.651,5185355.5473157,0
+EWJ.US,D,20060920,000000,44.7837,44.9531,44.6213,44.8164,3617561.0632807,0
+EWJ.US,D,20060921,000000,44.9848,45.0897,44.5896,44.8164,4760439.4174091,0
+EWJ.US,D,20060922,000000,44.6213,44.6213,44.1163,44.1846,4076445.4004837,0
+EWJ.US,D,20060925,000000,44.5896,44.5896,44.0133,44.453,4640940.2759463,0
+EWJ.US,D,20060926,000000,44.2856,44.4837,44.1163,44.4837,5235276.3613742,0
+EWJ.US,D,20060927,000000,44.9531,45.2561,44.8857,45.16,5379782.8649374,0
+EWJ.US,D,20060928,000000,45.2195,45.4859,45.0541,45.3829,2442807.7892225,0
+EWJ.US,D,20060929,000000,45.4195,45.4512,45.2561,45.3205,5538212.3044442,0
+EWJ.US,D,20061002,000000,45.6928,46.1256,45.5552,45.7928,8508018.5678825,0
+EWJ.US,D,20061003,000000,45.5552,45.7621,45.3829,45.6245,4074474.2972808,0
+EWJ.US,D,20061004,000000,45.3829,46.0246,45.2561,45.9929,3457490.720749,0
+EWJ.US,D,20061005,000000,46.2939,46.496,46.0959,46.391,4744364.6264833,0
+EWJ.US,D,20061006,000000,46.0959,46.0959,45.6611,45.8562,3771360.6317909,0
+EWJ.US,D,20061009,000000,45.4859,45.5235,45.2195,45.4195,4529354.8311029,0
+EWJ.US,D,20061010,000000,45.7928,45.7928,45.4859,45.7928,4928401.2412578,0
+EWJ.US,D,20061011,000000,45.3829,45.6611,45.0224,45.3502,2877403.7322967,0
+EWJ.US,D,20061012,000000,45.3502,45.8869,45.3502,45.8216,2864109.8933283,0
+EWJ.US,D,20061013,000000,45.7235,45.8869,45.5235,45.6928,3642330.1157726,0
+EWJ.US,D,20061016,000000,46.1573,46.2939,46.0563,46.19,7637128.2208801,0
+EWJ.US,D,20061017,000000,46.0246,46.0959,45.6245,45.9236,6040297.3267019,0
+EWJ.US,D,20061018,000000,46.19,46.3246,45.8869,46.19,4149312.6024433,0
+EWJ.US,D,20061019,000000,46.0563,46.3573,45.9563,46.19,3352986.9084682,0
+EWJ.US,D,20061020,000000,46.3246,46.3246,45.9236,46.1573,4968284.7777359,0
+EWJ.US,D,20061023,000000,46.2583,46.697,46.0959,46.6623,3414411.2100715,0
+EWJ.US,D,20061024,000000,46.4583,46.7327,46.3573,46.697,2303202.7892181,0
+EWJ.US,D,20061025,000000,46.4227,46.8584,46.391,46.8257,6817888.4521711,0
+EWJ.US,D,20061026,000000,46.8257,47.2328,46.7594,47.1278,4600190.342671,0
+EWJ.US,D,20061027,000000,46.8257,46.8941,46.4227,46.595,4759096.4013948,0
+EWJ.US,D,20061030,000000,46.2276,46.496,46.1256,46.3246,3576843.4431727,0
+EWJ.US,D,20061031,000000,46.0959,46.3573,45.9236,46.2276,3738320.4182667,0
+EWJ.US,D,20061101,000000,46.595,46.6277,45.8562,46.0246,4251065.7563611,0
+EWJ.US,D,20061102,000000,46.0246,46.2276,45.9563,46.1256,3064989.7465374,0
+EWJ.US,D,20061103,000000,46.0959,46.1573,45.7928,45.8869,2359756.8906434,0
+EWJ.US,D,20061106,000000,45.8562,46.3246,45.8562,46.19,7677398.5055789,0
+EWJ.US,D,20061107,000000,46.19,46.496,45.9929,46.1256,4253813.3853647,0
+EWJ.US,D,20061108,000000,45.4512,45.8216,45.3502,45.6245,4862643.9458821,0
+EWJ.US,D,20061109,000000,45.1937,45.4195,44.9531,45.0541,8222349.9735675,0
+EWJ.US,D,20061110,000000,45.1274,45.2195,44.8521,44.9848,4779560.7341357,0
+EWJ.US,D,20061113,000000,44.7184,44.8164,44.5203,44.5203,4855083.6745295,0
+EWJ.US,D,20061114,000000,45.6245,45.9236,45.2888,45.8216,5649766.4459067,0
+EWJ.US,D,20061115,000000,45.2888,45.8869,45.2888,45.6611,5599307.4156561,0
+EWJ.US,D,20061116,000000,45.16,45.3502,45.0224,45.2888,5308800.9343302,0
+EWJ.US,D,20061117,000000,44.6857,44.9531,44.5203,44.8857,8124900.5296143,0
+EWJ.US,D,20061120,000000,43.8489,43.9836,43.7191,43.9459,7296250.5607271,0
+EWJ.US,D,20061121,000000,43.7825,43.9836,43.6152,43.9836,4824043.8480161,0
+EWJ.US,D,20061122,000000,44.3836,44.555,44.2856,44.3836,4242016.0499551,0
+EWJ.US,D,20061124,000000,44.2856,44.3836,44.1846,44.2232,4599682.4200731,0
+EWJ.US,D,20061127,000000,44.5896,44.6213,44.0796,44.1846,4694951.7350227,0
+EWJ.US,D,20061128,000000,44.5896,44.9848,44.453,44.9174,5021966.0366344,0
+EWJ.US,D,20061129,000000,45.5898,45.7928,45.3829,45.7928,5813482.1176201,0
+EWJ.US,D,20061130,000000,46.1573,46.391,46.0246,46.2276,5332912.6158256,0
+EWJ.US,D,20061201,000000,46.2276,46.2939,45.8562,46.2939,9725795.814362,0
+EWJ.US,D,20061204,000000,46.4227,46.9277,46.391,46.8257,4202071.9262884,0
+EWJ.US,D,20061205,000000,46.697,46.9277,46.5257,46.8584,4460162.2421328,0
+EWJ.US,D,20061206,000000,46.9634,47.1605,46.8584,47.1605,4006181.4280616,0
+EWJ.US,D,20061207,000000,47.3635,47.4338,47.0941,47.1981,5294250.9209846,0
+EWJ.US,D,20061208,000000,47.1981,47.3635,46.8941,46.9941,2878091.3968874,0
+EWJ.US,D,20061211,000000,46.8941,47.1981,46.797,47.0604,5285047.7270341,0
+EWJ.US,D,20061212,000000,46.9941,47.1605,46.7327,47.1278,4909607.0953497,0
+EWJ.US,D,20061213,000000,47.0278,47.0604,46.797,46.8941,3088830.805257,0
+EWJ.US,D,20061214,000000,47.2328,47.6299,47.1981,47.3635,3331508.7501045,0
+EWJ.US,D,20061215,000000,47.4625,47.8636,47.3318,47.3635,4261972.4600981,0
+EWJ.US,D,20061218,000000,47.3981,47.4625,47.0604,47.0604,6758646.2991444,0
+EWJ.US,D,20061219,000000,46.797,47.0604,46.7327,46.8584,5888977.793779,0
+EWJ.US,D,20061220,000000,47.1278,47.1981,46.8584,46.8584,3657505.1869475,0
+EWJ.US,D,20061221,000000,47.0604,47.4338,47.0604,47.1278,3476462.589077,0
+EWJ.US,D,20061222,000000,47.2644,47.3318,46.8941,47.3021,2632157.9004384,0
+EWJ.US,D,20061226,000000,47.2644,47.3021,47.0278,47.2644,1685532.557882,0
+EWJ.US,D,20061227,000000,47.4625,47.6299,47.3318,47.4625,2777739.8265996,0
+EWJ.US,D,20061228,000000,47.4962,47.6645,47.3981,47.4962,2653967.2687665,0
+EWJ.US,D,20061229,000000,47.5308,47.7309,47.4962,47.5615,2244945.1780064,0
+EWJ.US,D,20070103,000000,47.5615,47.8982,47.2644,47.5308,6092129.6665612,0
+EWJ.US,D,20070104,000000,47.5615,48.0349,47.3981,48.0349,4507606.0499634,0
+EWJ.US,D,20070105,000000,47.2328,47.3318,46.797,46.797,5520827.8204579,0
+EWJ.US,D,20070108,000000,47.0941,47.1981,46.8257,47.0604,3038669.662017,0
+EWJ.US,D,20070109,000000,47.3635,47.5308,47.1605,47.3635,4441493.3097479,0
+EWJ.US,D,20070110,000000,46.5613,46.8941,46.391,46.6623,4645662.0375123,0
+EWJ.US,D,20070111,000000,46.2939,46.6623,46.2939,46.4227,4613424.6042372,0
+EWJ.US,D,20070112,000000,46.797,47.1981,46.7327,47.0278,3480463.3630985,0
+EWJ.US,D,20070116,000000,47.1981,47.3635,47.0941,47.1981,4468558.6166882,0
+EWJ.US,D,20070117,000000,47.1981,47.4338,47.1278,47.1981,4292324.6220208,0
+EWJ.US,D,20070118,000000,47.3635,47.7972,47.1605,47.1605,4808120.5250618,0
+EWJ.US,D,20070119,000000,47.3021,47.6645,47.2644,47.4962,3299329.8844451,0
+EWJ.US,D,20070122,000000,47.6299,47.6982,47.2328,47.4962,3165282.7492096,0
+EWJ.US,D,20070123,000000,47.5952,47.9973,47.5308,47.7665,3938273.2874901,0
+EWJ.US,D,20070124,000000,48.0676,48.6043,47.9636,48.3993,5278506.3302367,0
+EWJ.US,D,20070125,000000,47.9636,48.0349,47.4338,47.5952,6251452.7671,0
+EWJ.US,D,20070126,000000,47.6645,47.8636,47.3635,47.6299,3249442.3933404,0
+EWJ.US,D,20070129,000000,47.7309,48.0349,47.6982,47.7972,4232543.2430153,0
+EWJ.US,D,20070130,000000,47.7309,48.1022,47.6645,48.1022,4213991.4458617,0
+EWJ.US,D,20070131,000000,47.5308,48.1022,47.3981,47.8982,7005086.7084048,0
+EWJ.US,D,20070201,000000,48.533,48.7747,48.3677,48.533,4256206.579315,0
+EWJ.US,D,20070202,000000,48.334,48.3993,48.1656,48.232,3972990.7563524,0
+EWJ.US,D,20070205,000000,47.7972,48.0676,47.7309,47.8636,3277731.5614907,0
+EWJ.US,D,20070206,000000,48.2003,48.4627,47.9973,48.2686,4639176.1789711,0
+EWJ.US,D,20070207,000000,48.1389,48.2973,48.0349,48.232,3560322.3266241,0
+EWJ.US,D,20070208,000000,47.5308,47.6982,47.3635,47.6299,5013572.6914384,0
+EWJ.US,D,20070209,000000,48.1022,48.2686,47.6982,47.7665,4421236.9930212,0
+EWJ.US,D,20070212,000000,47.9349,47.9973,47.6299,47.7309,2683034.9822906,0
+EWJ.US,D,20070213,000000,48.5013,48.8727,48.4627,48.742,5172999.7999843,0
+EWJ.US,D,20070214,000000,49.0014,49.8739,48.9638,49.5392,5500513.9459021,0
+EWJ.US,D,20070215,000000,49.6709,50.0066,49.5709,49.9363,6584802.4690677,0
+EWJ.US,D,20070216,000000,49.7739,49.9066,49.7105,49.9066,4232843.149599,0
+EWJ.US,D,20070220,000000,49.8056,49.9363,49.5065,49.7442,8952683.0919178,0
+EWJ.US,D,20070221,000000,49.4718,49.7739,49.2421,49.7739,4468648.4876846,0
+EWJ.US,D,20070222,000000,49.9363,50.1096,49.7442,49.9066,6416814.3907707,0
+EWJ.US,D,20070223,000000,50.2453,50.477,50.1443,50.3403,6583099.9690677,0
+EWJ.US,D,20070226,000000,50.6473,50.7404,50.272,50.678,6763749.7599986,0
+EWJ.US,D,20070227,000000,50.2136,50.377,48.8024,49.4718,22711276.2863,0
+EWJ.US,D,20070228,000000,49.5065,49.8056,49.1054,49.4015,12691211.526199,0
+EWJ.US,D,20070301,000000,48.639,49.2055,48.2003,49.1748,10414400.516341,0
+EWJ.US,D,20070302,000000,48.6717,48.8024,48.1656,48.3677,9381361.6862373,0
+EWJ.US,D,20070305,000000,47.8982,48.1022,47.0278,47.6645,13063591.495072,0
+EWJ.US,D,20070306,000000,48.5013,48.9321,48.3993,48.8024,8268778.9459889,0
+EWJ.US,D,20070307,000000,48.639,48.838,48.431,48.7073,6318582.3622978,0
+EWJ.US,D,20070308,000000,49.2055,49.5065,49.1391,49.1391,5932686.4014316,0
+EWJ.US,D,20070309,000000,49.3698,49.4718,49.0014,49.1748,8150176.4949176,0
+EWJ.US,D,20070312,000000,49.3698,49.6392,49.1391,49.5709,5941857.2822148,0
+EWJ.US,D,20070313,000000,49.1391,49.2055,48.3677,48.6717,8476679.8445719,0
+EWJ.US,D,20070314,000000,48.2003,48.2686,47.2644,48.232,8778511.0812362,0
+EWJ.US,D,20070315,000000,48.232,48.533,48.232,48.2686,5022472.9494458,0
+EWJ.US,D,20070316,000000,48.232,48.5013,47.9973,48.232,4883405.1558471,0
+EWJ.US,D,20070319,000000,48.533,48.838,48.431,48.7747,4557586.4414241,0
+EWJ.US,D,20070320,000000,48.7747,49.3094,48.7073,49.2055,4747192.0286186,0
+EWJ.US,D,20070321,000000,49.0698,50.0779,48.9321,49.7442,4905941.5704386,0
+EWJ.US,D,20070322,000000,49.9066,50.0779,49.7105,49.8056,6745053.5633788,0
+EWJ.US,D,20070323,000000,49.8739,50.0779,49.7739,49.8739,3353655.3871159,0
+EWJ.US,D,20070326,000000,49.6392,49.6392,49.0698,49.6055,5400338.0784612,0
+EWJ.US,D,20070327,000000,49.3698,49.5065,49.1748,49.4015,4266459.9512014,0
+EWJ.US,D,20070328,000000,48.9321,49.5392,48.838,49.0351,6545397.5713797,0
+EWJ.US,D,20070329,000000,49.3401,49.3401,48.8024,49.1054,3970689.4529715,0
+EWJ.US,D,20070330,000000,49.1054,49.3698,48.742,48.7747,5274503.5366423,0
+EWJ.US,D,20070402,000000,48.431,48.742,48.334,48.5013,6691543.9681814,0
+EWJ.US,D,20070403,000000,48.7073,49.0698,48.7073,48.8975,4881551.1878755,0
+EWJ.US,D,20070404,000000,49.1391,49.3401,49.0014,49.2718,2412739.3772999,0
+EWJ.US,D,20070405,000000,48.9638,49.2055,48.8727,49.1391,2091324.3417026,0
+EWJ.US,D,20070409,000000,49.2055,49.3094,49.0351,49.0698,3063317.5401317,0
+EWJ.US,D,20070410,000000,49.2421,49.3698,49.1391,49.2421,6652572.2688919,0
+EWJ.US,D,20070411,000000,49.2421,49.2718,48.838,49.0351,4508023.0917784,0
+EWJ.US,D,20070412,000000,48.8024,49.1391,48.639,48.9638,4719873.2652726,0
+EWJ.US,D,20070413,000000,48.7747,48.838,48.5013,48.5687,3283293.4654055,0
+EWJ.US,D,20070416,000000,48.8975,49.3401,48.8975,49.2718,4776596.0010395,0
+EWJ.US,D,20070417,000000,48.9321,49.1054,48.7747,48.9638,5902107.0375517,0
+EWJ.US,D,20070418,000000,49.1054,49.3094,48.8975,49.0351,3784181.8906881,0
+EWJ.US,D,20070419,000000,48.6717,48.9638,48.533,48.8024,5460637.4779293,0
+EWJ.US,D,20070420,000000,48.9321,49.0698,48.8024,49.0014,2781654.7687705,0
+EWJ.US,D,20070423,000000,48.4627,48.7073,48.2686,48.4627,5742075.0669061,0
+EWJ.US,D,20070424,000000,48.3993,48.4627,48.1656,48.3993,4599644.048187,0
+EWJ.US,D,20070425,000000,48.2973,48.7073,47.9636,48.6717,7189371.7306525,0
+EWJ.US,D,20070426,000000,48.2686,48.431,47.9636,48.431,6634157.8026992,0
+EWJ.US,D,20070427,000000,47.8636,48.1656,47.7309,48.1656,4420976.4681102,0
+EWJ.US,D,20070430,000000,47.7309,48.2003,47.5615,47.7972,3395134.3862275,0
+EWJ.US,D,20070501,000000,47.7665,47.8982,47.4962,47.7972,5396746.2679629,0
+EWJ.US,D,20070502,000000,47.7972,48.1656,47.7972,48.0676,5247927.9761433,0
+EWJ.US,D,20070503,000000,48.1022,48.2003,47.9349,48.1389,4773192.0108259,0
+EWJ.US,D,20070504,000000,48.334,48.431,48.232,48.2973,6242049.6354271,0
+EWJ.US,D,20070507,000000,48.6043,48.7073,48.533,48.533,4482329.0748737,0
+EWJ.US,D,20070508,000000,48.533,48.5687,48.2686,48.431,7935699.866797,0
+EWJ.US,D,20070509,000000,48.838,49.1748,48.8024,49.0351,5172927.095358,0
+EWJ.US,D,20070510,000000,48.4627,48.5687,48.1389,48.2973,14369278.732657,0
+EWJ.US,D,20070511,000000,48.431,48.8024,48.3993,48.6717,5941398.8391543,0
+EWJ.US,D,20070514,000000,48.5687,48.639,48.2973,48.533,3581678.3008241,0
+EWJ.US,D,20070515,000000,48.1022,48.431,48.0349,48.1389,4010496.2456774,0
+EWJ.US,D,20070516,000000,48.0676,48.334,47.8636,48.232,3589479.9111446,0
+EWJ.US,D,20070517,000000,47.7309,47.8339,47.4962,47.8339,5138632.7270295,0
+EWJ.US,D,20070518,000000,47.6299,47.8339,47.5615,47.6982,4021855.333756,0
+EWJ.US,D,20070521,000000,47.6299,47.8339,47.5308,47.6982,7614981.5838687,0
+EWJ.US,D,20070522,000000,48.1656,48.3677,48.0676,48.1656,6157523.4388052,0
+EWJ.US,D,20070523,000000,48.4627,48.639,48.2003,48.232,9359075.6986921,0
+EWJ.US,D,20070524,000000,48.3677,48.5013,47.7972,47.9973,6095929.4930738,0
+EWJ.US,D,20070525,000000,47.8339,47.9636,47.7665,47.7972,3126396.8817707,0
+EWJ.US,D,20070529,000000,48.3677,48.4627,48.1389,48.2973,4278301.717216,0
+EWJ.US,D,20070530,000000,48.0349,48.431,47.9636,48.3993,7573773.2075329,0
+EWJ.US,D,20070531,000000,48.7747,49.0014,48.7073,48.8727,5467496.9574669,0
+EWJ.US,D,20070601,000000,49.1391,49.3094,49.0351,49.1391,3551972.4022466,0
+EWJ.US,D,20070604,000000,49.1391,49.3094,48.9321,49.3094,3483198.8746644,0
+EWJ.US,D,20070605,000000,49.3698,49.3698,49.1391,49.2421,4065998.1495937,0
+EWJ.US,D,20070606,000000,49.2718,49.3094,48.838,49.0351,4094759.8978153,0
+EWJ.US,D,20070607,000000,49.1391,49.3094,48.6043,48.838,6692603.2341957,0
+EWJ.US,D,20070608,000000,48.7073,49.2055,48.5687,49.0698,4860552.6780884,0
+EWJ.US,D,20070611,000000,48.9321,49.2718,48.8975,49.0014,3007702.5401299,0
+EWJ.US,D,20070612,000000,48.6043,48.8727,48.2686,48.3677,4529711.2857293,0
+EWJ.US,D,20070613,000000,48.3677,48.6717,48.2686,48.5013,4135898.5988842,0
+EWJ.US,D,20070614,000000,48.431,48.7747,48.3677,48.5687,3797321.2323255,0
+EWJ.US,D,20070615,000000,48.9638,49.0351,48.838,49.0014,4800727.8782645,0
+EWJ.US,D,20070618,000000,49.0351,49.1054,48.742,48.8975,5255437.758172,0
+EWJ.US,D,20070619,000000,48.8727,48.9321,48.7073,48.8727,3395259.5997506,0
+EWJ.US,D,20070620,000000,49.0014,49.0014,48.3993,48.533,5016658.5989118,0
+EWJ.US,D,20070621,000000,48.6717,48.8975,48.533,48.7747,4526338.5988964,0
+EWJ.US,D,20070622,000000,48.533,48.6043,47.9349,48.2973,3840105.8853518,0
+EWJ.US,D,20070625,000000,48.2003,48.3993,47.9349,48.0349,5519931.1300664,0
+EWJ.US,D,20070626,000000,48.4627,48.4627,48.1022,48.1022,4692114.2350226,0
+EWJ.US,D,20070627,000000,47.9349,48.2973,47.8339,48.2003,4289523.4743338,0
+EWJ.US,D,20070628,000000,48.1022,48.3677,48.0349,48.1022,3222074.1504569,0
+EWJ.US,D,20070629,000000,48.6043,48.742,48.3993,48.5687,4921244.884496,0
+EWJ.US,D,20070702,000000,49.0351,49.5065,48.9321,49.4332,4359481.4814535,0
+EWJ.US,D,20070703,000000,49.4015,49.4718,49.3094,49.3401,1863227.7135816,0
+EWJ.US,D,20070705,000000,49.2055,49.2055,48.8975,49.2055,2911172.0018707,0
+EWJ.US,D,20070706,000000,48.9638,49.1748,48.7747,48.9638,2349574.2038104,0
+EWJ.US,D,20070709,000000,49.3094,49.3094,48.8975,48.9638,3717070.4716468,0
+EWJ.US,D,20070710,000000,49.0014,49.0698,48.8727,48.9321,4048420.7963903,0
+EWJ.US,D,20070711,000000,48.8024,49.0014,48.7073,48.8975,4172344.8221949,0
+EWJ.US,D,20070712,000000,48.8024,49.2718,48.8024,49.2421,5145056.9885955,0
+EWJ.US,D,20070713,000000,49.3401,49.5065,49.2055,49.4718,4032323.7901621,0
+EWJ.US,D,20070716,000000,49.4332,49.5392,49.2421,49.3698,4376445.8942654,0
+EWJ.US,D,20070717,000000,49.2055,49.2718,49.0014,49.1054,3935235.8497676,0
+EWJ.US,D,20070718,000000,48.838,48.9638,48.6043,48.8727,6353714.8534021,0
+EWJ.US,D,20070719,000000,49.1748,49.2718,49.0698,49.1054,4027123.389806,0
+EWJ.US,D,20070720,000000,49.2055,49.2055,48.7073,48.8975,9083423.1764415,0
+EWJ.US,D,20070723,000000,49.1054,49.3698,49.1054,49.2055,7278683.3053884,0
+EWJ.US,D,20070724,000000,49.3094,49.3401,48.838,49.0351,5540302.5624514,0
+EWJ.US,D,20070725,000000,49.2718,49.4015,48.742,49.0698,6430465.6941519,0
+EWJ.US,D,20070726,000000,48.7073,48.742,47.6982,48.2003,7736294.3018441,0
+EWJ.US,D,20070727,000000,48.2003,48.2686,47.5615,47.7309,12498538.207687,0
+EWJ.US,D,20070730,000000,48.5013,48.742,48.3677,48.533,14415414.867,0
+EWJ.US,D,20070731,000000,48.6717,48.8024,48.2686,48.2973,8061308.216445,0
+EWJ.US,D,20070801,000000,47.7309,47.9636,47.3981,47.9349,12269694.337573,0
+EWJ.US,D,20070802,000000,47.7309,47.8339,47.4625,47.6982,7510789.7956092,0
+EWJ.US,D,20070803,000000,47.5308,47.6645,46.7327,47.0278,9613091.5261022,0
+EWJ.US,D,20070806,000000,47.6645,47.7972,47.3635,47.7309,5229764.9467833,0
+EWJ.US,D,20070807,000000,47.4625,47.8982,47.3635,47.6299,7826598.4966868,0
+EWJ.US,D,20070808,000000,47.8339,48.1389,47.7309,48.0349,9726885.3739706,0
+EWJ.US,D,20070809,000000,47.4625,47.5615,47.0941,47.2644,8508171.0456405,0
+EWJ.US,D,20070810,000000,46.4227,46.8941,46.19,46.595,8185041.3926055,0
+EWJ.US,D,20070813,000000,46.8584,46.9277,46.6277,46.6623,6182294.5108701,0
+EWJ.US,D,20070814,000000,46.8584,46.9277,46.3246,46.5257,10096397.549249,0
+EWJ.US,D,20070815,000000,46.0246,46.2939,45.6245,45.7621,10958048.349988,0
+EWJ.US,D,20070816,000000,45.5235,46.0246,45.0897,45.8562,19020364.333337,0
+EWJ.US,D,20070817,000000,45.7928,46.0246,45.0897,45.5235,12767724.05734,0
+EWJ.US,D,20070820,000000,45.7928,45.7928,44.651,45.0224,11872450.39628,0
+EWJ.US,D,20070821,000000,45.4195,45.7621,45.3205,45.5898,11499390.841108,0
+EWJ.US,D,20070822,000000,45.8562,46.3573,45.8562,46.19,7181440.867663,0
+EWJ.US,D,20070823,000000,46.797,46.8257,46.4227,46.5257,6327860.2804476,0
+EWJ.US,D,20070824,000000,46.391,46.9277,46.3246,46.7594,4661761.0633135,0
+EWJ.US,D,20070827,000000,46.6277,46.6623,46.3573,46.391,4676280.7830648,0
+EWJ.US,D,20070828,000000,46.4583,46.5257,45.6928,45.9563,4908860.8631433,0
+EWJ.US,D,20070829,000000,46.0959,46.595,46.0246,46.391,6264473.9637196,0
+EWJ.US,D,20070830,000000,45.8216,46.4227,45.7235,46.0959,5014286.6104776,0
+EWJ.US,D,20070831,000000,47.1278,47.1981,46.8257,47.0941,4422550.7252277,0
+EWJ.US,D,20070904,000000,46.697,46.9941,46.5613,46.8257,6128705.142541,0
+EWJ.US,D,20070905,000000,45.9236,46.0563,45.7235,45.9236,4382047.1798527,0
+EWJ.US,D,20070906,000000,46.0246,46.19,45.7621,45.9563,3209642.6691398,0
+EWJ.US,D,20070907,000000,45.5552,45.7928,45.4512,45.7235,4166868.7501307,0
+EWJ.US,D,20070910,000000,45.5898,45.6611,45.0224,45.3205,4463985.2937343,0
+EWJ.US,D,20070911,000000,45.6245,45.8216,45.5552,45.7928,4808034.6932113,0
+EWJ.US,D,20070912,000000,45.5235,45.7928,45.4512,45.6611,6927853.1897191,0
+EWJ.US,D,20070913,000000,45.3502,45.5235,45.1274,45.3205,7259377.1977366,0
+EWJ.US,D,20070914,000000,45.4859,45.5898,45.3829,45.4512,5427117.6158286,0
+EWJ.US,D,20070917,000000,45.3829,45.4512,45.0541,45.2195,5067749.755497,0
+EWJ.US,D,20070918,000000,44.9531,45.6928,44.7837,45.6928,8618907.2600568,0
+EWJ.US,D,20070919,000000,46.4583,46.5613,46.19,46.19,5139559.7110153,0
+EWJ.US,D,20070920,000000,46.3246,46.391,45.7928,46.0246,5491044.1683217,0
+EWJ.US,D,20070921,000000,46.0246,46.3246,45.9929,46.1256,5905582.7226052,0
+EWJ.US,D,20070924,000000,46.3573,46.391,46.0959,46.2939,4572666.5926701,0
+EWJ.US,D,20070925,000000,46.595,46.6623,46.3573,46.5613,6294699.9023327,0
+EWJ.US,D,20070926,000000,46.9634,47.0604,46.797,46.9634,5999362.6025013,0
+EWJ.US,D,20070927,000000,47.8982,48.1022,47.7309,48.0349,7921632.5313873,0
+EWJ.US,D,20070928,000000,47.9349,48.1022,47.8339,47.9973,6003214.9379107,0
+EWJ.US,D,20071001,000000,47.9349,48.7747,47.8636,48.533,6139256.4014381,0
+EWJ.US,D,20071002,000000,48.533,48.7073,48.2973,48.3993,6033255.075812,0
+EWJ.US,D,20071003,000000,48.334,48.6717,48.334,48.431,4792749.5553105,0
+EWJ.US,D,20071004,000000,48.4627,48.6043,48.3677,48.3993,2137790.6762236,0
+EWJ.US,D,20071005,000000,48.742,49.2055,48.639,49.0351,5635912.1754437,0
+EWJ.US,D,20071008,000000,48.742,48.8727,48.5687,48.7747,2673852.9938561,0
+EWJ.US,D,20071009,000000,48.639,48.8727,48.533,48.639,4464091.3213144,0
+EWJ.US,D,20071010,000000,48.3677,48.8024,48.2973,48.533,3390182.3933448,0
+EWJ.US,D,20071011,000000,48.9638,49.1391,48.5013,48.6043,8783711.4815922,0
+EWJ.US,D,20071012,000000,48.431,49.0014,48.431,48.6043,4054668.3453229,0
+EWJ.US,D,20071015,000000,48.1656,48.2686,47.8982,48.0349,4227563.9858977,0
+EWJ.US,D,20071016,000000,47.4625,47.4962,47.0604,47.1605,3450049.6042007,0
+EWJ.US,D,20071017,000000,47.3318,47.4338,46.9941,47.2328,4279881.0232659,0
+EWJ.US,D,20071018,000000,47.3021,47.5615,47.2644,47.4338,4644518.9592204,0
+EWJ.US,D,20071019,000000,47.1605,47.2328,46.3246,46.496,5317311.4147575,0
+EWJ.US,D,20071022,000000,46.5613,46.9634,46.4583,46.7594,5363753.5144031,0
+EWJ.US,D,20071023,000000,46.8941,47.0278,46.6277,46.8941,4519913.3275439,0
+EWJ.US,D,20071024,000000,46.797,46.8941,46.0959,46.697,7045986.0900787,0
+EWJ.US,D,20071025,000000,46.5613,46.595,46.19,46.5257,5473114.3996379,0
+EWJ.US,D,20071026,000000,47.1605,47.5615,47.0278,47.3318,5508427.6425215,0
+EWJ.US,D,20071029,000000,47.8339,47.9973,47.7309,47.9636,4210495.5650787,0
+EWJ.US,D,20071030,000000,47.6982,47.9349,47.6299,47.7309,3052890.4849712,0
+EWJ.US,D,20071031,000000,47.8982,48.2003,47.7665,48.0676,4028677.451194,0
+EWJ.US,D,20071101,000000,47.8636,47.9349,47.2328,47.4625,7977048.6034531,0
+EWJ.US,D,20071102,000000,47.3981,47.4625,46.8941,47.3318,4921138.8569159,0
+EWJ.US,D,20071105,000000,46.4227,46.7594,46.4227,46.5257,3227901.6282151,0
+EWJ.US,D,20071106,000000,46.8941,47.1605,46.8941,47.0604,4560653.1629544,0
+EWJ.US,D,20071107,000000,46.496,46.6623,45.9563,46.19,5096644.7955335,0
+EWJ.US,D,20071108,000000,45.9236,46.0563,45.3205,45.4512,9471290.2405106,0
+EWJ.US,D,20071109,000000,44.9848,45.1274,44.4153,44.8521,10383695.938938,0
+EWJ.US,D,20071112,000000,44.6857,45.3205,44.6857,44.8857,5264967.1131545,0
+EWJ.US,D,20071113,000000,45.1937,45.7235,45.0897,45.6611,4405516.6371489,0
+EWJ.US,D,20071114,000000,45.9929,46.1256,45.6611,45.7928,7237651.6416861,0
+EWJ.US,D,20071115,000000,45.4859,45.7235,45.2195,45.3829,5442533.0161849,0
+EWJ.US,D,20071116,000000,45.3829,45.4195,44.9174,45.0541,4395663.1407073,0
+EWJ.US,D,20071119,000000,44.7837,44.8164,44.1163,44.2856,5394337.9272155,0
+EWJ.US,D,20071120,000000,45.16,45.6928,45.0224,45.4512,7508533.9326199,0
+EWJ.US,D,20071121,000000,44.651,44.8521,44.2232,44.651,7927772.0331668,0
+EWJ.US,D,20071123,000000,45.3502,45.6928,45.3502,45.6611,1815448.6566406,0
+EWJ.US,D,20071126,000000,46.0246,46.0959,45.5235,45.6611,5544922.3355832,0
+EWJ.US,D,20071127,000000,45.9929,46.5257,45.9929,46.391,6603563.2920221,0
+EWJ.US,D,20071128,000000,46.19,46.9634,46.1573,46.8257,10330669.021676,0
+EWJ.US,D,20071129,000000,46.8941,47.3635,46.8941,46.9941,5440586.1478575,0
+EWJ.US,D,20071130,000000,47.3981,47.6299,46.9634,47.0941,4251134.4218415,0
+EWJ.US,D,20071203,000000,47.2644,47.3318,46.9277,47.1605,3801741.0677349,0
+EWJ.US,D,20071204,000000,46.5613,46.797,46.496,46.6623,4794413.6834244,0
+EWJ.US,D,20071205,000000,47.3021,47.6645,47.2328,47.5308,5616842.3578274,0
+EWJ.US,D,20071206,000000,47.4962,48.1389,47.3981,48.1389,4134123.3942578,0
+EWJ.US,D,20071207,000000,47.7309,47.8636,47.4962,47.6982,3411021.3568686,0
+EWJ.US,D,20071210,000000,47.6982,47.9636,47.5952,47.8339,2440506.4858417,0
+EWJ.US,D,20071211,000000,47.8636,47.9349,46.6277,46.797,4786013.2697231,0
+EWJ.US,D,20071212,000000,47.6982,47.8339,46.8584,47.1605,5913170.2581926,0
+EWJ.US,D,20071213,000000,46.1256,46.2939,45.6611,46.19,5168026.6015856,0
+EWJ.US,D,20071214,000000,45.3502,45.4512,44.3836,44.3836,8217424.2351332,0
+EWJ.US,D,20071217,000000,44.2856,44.453,43.6152,43.6152,4613381.1834187,0
+EWJ.US,D,20071218,000000,44.1846,44.5203,43.7528,44.3836,5907803.2430679,0
+EWJ.US,D,20071219,000000,44.2509,44.35,43.8806,44.0796,5153359.4530086,0
+EWJ.US,D,20071220,000000,44.1846,44.4153,43.9836,44.2509,3763639.8043885,0
+EWJ.US,D,20071221,000000,44.5203,45.0897,44.4153,44.9174,8429196.6550687,0
+EWJ.US,D,20071224,000000,44.1163,44.6213,44.1163,44.3836,3305790.4983243,0
+EWJ.US,D,20071226,000000,44.35,44.8164,44.2232,44.5896,3349396.1077563,0
+EWJ.US,D,20071227,000000,44.5203,44.5203,43.8806,43.8806,4293841.3213091,0
+EWJ.US,D,20071228,000000,44.3836,44.5203,44.1519,44.3836,4532185.2625977,0
+EWJ.US,D,20071231,000000,44.4153,44.4837,43.9836,44.4837,3681383.6077667,0
+EWJ.US,D,20080102,000000,44.4153,44.6213,44.0796,44.2856,4419408.2697116,0
+EWJ.US,D,20080103,000000,44.35,44.555,44.2509,44.453,5473082.0864706,0
+EWJ.US,D,20080104,000000,43.9459,44.0796,43.0131,43.3141,7043137.4824273,0
+EWJ.US,D,20080107,000000,43.2171,43.3141,42.9111,43.0438,4627398.0295046,0
+EWJ.US,D,20080108,000000,43.5112,43.6845,42.9398,42.9398,10707477.914037,0
+EWJ.US,D,20080109,000000,43.7825,43.8806,43.2478,43.8806,6209297.2110489,0
+EWJ.US,D,20080110,000000,43.0804,43.7528,43.0438,43.5112,7647125.1070014,0
+EWJ.US,D,20080111,000000,42.9398,43.0131,42.5743,42.7793,8948031.0056187,0
+EWJ.US,D,20080114,000000,43.3141,43.4112,43.0131,43.3141,4906008.2163461,0
+EWJ.US,D,20080115,000000,42.409,42.511,41.6415,42.1089,11463081.948758,0
+EWJ.US,D,20080116,000000,41.4068,41.6415,40.9077,41.3394,10705734.012791,0
+EWJ.US,D,20080117,000000,41.5078,41.7742,40.666,40.769,10352263.305485,0
+EWJ.US,D,20080118,000000,41.7088,41.9425,41.0404,41.8385,9664089.7823316,0
+EWJ.US,D,20080122,000000,39.3974,40.769,39.1627,40.3026,12952337.260193,0
+EWJ.US,D,20080123,000000,39.2301,40.469,38.827,40.4343,17371286.077057,0
+EWJ.US,D,20080124,000000,40.975,41.1681,40.6343,41.1047,35786423.777813,0
+EWJ.US,D,20080125,000000,42.3763,42.4753,41.3731,41.7385,9903917.0999548,0
+EWJ.US,D,20080128,000000,41.1681,41.7742,40.871,41.5078,7638341.9842253,0
+EWJ.US,D,20080129,000000,41.9722,42.2109,41.8742,42.2109,5313249.043761,0
+EWJ.US,D,20080130,000000,41.6078,42.611,41.5415,42.0039,5393441.236824,0
+EWJ.US,D,20080131,000000,41.9079,42.8487,41.8088,42.5743,9422195.4317902,0
+EWJ.US,D,20080201,000000,42.812,43.0438,42.6803,42.9398,6780324.3952305,0
+EWJ.US,D,20080204,000000,42.8487,43.1121,42.6803,42.812,4376216.6727351,0
+EWJ.US,D,20080205,000000,42.1089,42.1792,41.3048,41.3731,7756627.3623429,0
+EWJ.US,D,20080206,000000,41.3394,41.4068,40.8364,40.8364,6319883.9770666,0
+EWJ.US,D,20080207,000000,40.8037,41.3048,40.6997,41.074,9152329.9958387,0
+EWJ.US,D,20080208,000000,40.469,40.569,39.8659,40.0312,5254132.1042573,0
+EWJ.US,D,20080211,000000,40.4343,40.6343,40.0312,40.4343,4623219.5330632,0
+EWJ.US,D,20080212,000000,40.9077,41.2345,40.7314,41.0404,4374631.3079664,0
+EWJ.US,D,20080213,000000,40.6997,40.871,40.469,40.7314,5308896.8640455,0
+EWJ.US,D,20080214,000000,41.7385,41.7742,41.1047,41.1344,5806176.3124597,0
+EWJ.US,D,20080215,000000,41.5078,41.6415,41.074,41.6415,4465163.7145529,0
+EWJ.US,D,20080219,000000,42.4446,42.5397,41.9079,42.0435,8540238.8347874,0
+EWJ.US,D,20080220,000000,40.8364,41.4068,40.769,41.1681,6726237.2021683,0
+EWJ.US,D,20080221,000000,41.8088,42.0039,41.3731,41.4711,4182657.7714835,0
+EWJ.US,D,20080222,000000,41.7385,41.8742,41.1047,41.8088,7656578.7279982,0
+EWJ.US,D,20080225,000000,42.2426,42.7457,42.0435,42.6803,6060684.9156705,0
+EWJ.US,D,20080226,000000,42.5397,43.2478,42.4446,43.1487,4582571.588222,0
+EWJ.US,D,20080227,000000,42.8794,43.3141,42.7457,42.9111,12065037.882941,0
+EWJ.US,D,20080228,000000,42.713,42.7793,42.409,42.4446,4806645.2270191,0
+EWJ.US,D,20080229,000000,42.2426,42.2753,41.8742,41.9425,8753367.3979614,0
+EWJ.US,D,20080303,000000,41.7742,41.9079,41.5415,41.9079,8748025.6274986,0
+EWJ.US,D,20080304,000000,41.0067,41.2691,40.4987,40.9374,9098108.501175,0
+EWJ.US,D,20080305,000000,41.2691,41.6078,41.0067,41.1681,8738050.9566798,0
+EWJ.US,D,20080306,000000,41.3731,41.4711,40.769,40.8037,5043055.4272044,0
+EWJ.US,D,20080307,000000,40.4987,40.6997,40.1976,40.1976,5997393.5188714,0
+EWJ.US,D,20080310,000000,40.4987,40.6026,39.9995,40.0312,6264094.2840043,0
+EWJ.US,D,20080311,000000,40.975,41.3048,40.5333,41.2008,7620040.614118,0
+EWJ.US,D,20080312,000000,41.4385,41.6078,41.1344,41.2008,4628053.3809281,0
+EWJ.US,D,20080313,000000,40.4343,41.5722,40.1976,41.3394,19032511.054867,0
+EWJ.US,D,20080314,000000,40.666,40.9077,38.5963,38.5963,12166682.989705,0
+EWJ.US,D,20080317,000000,39.2647,40.0996,39.1924,39.6985,12908433.76375,0
+EWJ.US,D,20080318,000000,40.4056,40.975,40.3026,40.8364,10124811.930923,0
+EWJ.US,D,20080319,000000,40.6343,40.8364,39.6005,39.6005,5087258.8302307,0
+EWJ.US,D,20080320,000000,39.6985,40.6026,39.3598,40.3372,7130759.6843874,0
+EWJ.US,D,20080324,000000,41.3394,41.6415,41.2691,41.5722,4804255.0624283,0
+EWJ.US,D,20080325,000000,41.7742,42.1792,41.5722,42.0039,7506020.5740788,0
+EWJ.US,D,20080326,000000,42.0742,42.1416,41.5722,41.6742,7799624.0705293,0
+EWJ.US,D,20080327,000000,41.9722,42.0435,41.5415,41.5415,4284527.0508461,0
+EWJ.US,D,20080328,000000,41.8385,42.2109,41.7088,41.7088,6676520.3649781,0
+EWJ.US,D,20080331,000000,41.3048,41.6742,41.2691,41.4068,4134515.1914108,0
+EWJ.US,D,20080401,000000,42.1416,42.611,42.0742,42.611,4605479.604237,0
+EWJ.US,D,20080402,000000,42.5743,42.7793,42.409,42.5397,5030650.2003357,0
+EWJ.US,D,20080403,000000,42.6447,42.9754,42.611,42.7457,5801632.2733136,0
+EWJ.US,D,20080404,000000,42.8487,43.1121,42.611,42.7793,4068274.2083127,0
+EWJ.US,D,20080407,000000,43.3478,43.3478,43.0131,43.0804,3883019.7910471,0
+EWJ.US,D,20080408,000000,42.308,42.5397,42.308,42.4446,2818313.0472414,0
+EWJ.US,D,20080409,000000,42.0039,42.0742,41.7385,41.8088,6805074.2617793,0
+EWJ.US,D,20080410,000000,41.9079,42.1416,41.6742,41.6742,6901488.6745937,0
+EWJ.US,D,20080411,000000,41.9722,42.2426,41.7742,41.9425,7885170.1514929,0
+EWJ.US,D,20080414,000000,41.7742,41.9722,41.6415,41.6742,4052385.2180986,0
+EWJ.US,D,20080415,000000,41.9722,42.0435,41.6415,41.9722,3180636.5525909,0
+EWJ.US,D,20080416,000000,42.812,43.3141,42.812,43.3141,7102514.946842,0
+EWJ.US,D,20080417,000000,42.7457,43.0131,42.5743,42.6803,9582119.3552828,0
+EWJ.US,D,20080418,000000,43.3141,43.8489,43.1814,43.8489,6146612.6959223,0
+EWJ.US,D,20080421,000000,43.4112,43.7528,43.3478,43.7191,3456448.6211049,0
+EWJ.US,D,20080422,000000,43.0804,43.1487,42.812,42.8794,5189463.3587037,0
+EWJ.US,D,20080423,000000,43.0804,43.4112,42.9111,43.3478,3447805.8586491,0
+EWJ.US,D,20080424,000000,43.0131,43.3141,42.6447,43.0131,5860397.8071233,0
+EWJ.US,D,20080425,000000,43.8489,43.9836,43.6152,43.8489,5923831.5838157,0
+EWJ.US,D,20080428,000000,44.2232,44.751,44.1519,44.651,9512997.451366,0
+EWJ.US,D,20080429,000000,44.5203,44.651,44.1846,44.2509,6327339.2306255,0
+EWJ.US,D,20080430,000000,44.3183,44.7837,44.2232,44.453,5661458.7635228,0
+EWJ.US,D,20080501,000000,44.1519,44.8521,44.1163,44.8521,5586498.2741966,0
+EWJ.US,D,20080502,000000,44.9848,45.0541,44.5203,44.751,3583882.6647032,0
+EWJ.US,D,20080505,000000,44.6213,44.9174,44.555,44.8164,2592148.1406507,0
+EWJ.US,D,20080506,000000,44.5896,45.0897,44.555,45.0224,3794490.8008308,0
+EWJ.US,D,20080507,000000,45.0897,45.2195,44.3836,44.453,12382476.379392,0
+EWJ.US,D,20080508,000000,44.651,44.8164,44.4153,44.651,4753913.1674089,0
+EWJ.US,D,20080509,000000,43.8489,44.1163,43.8211,43.9459,5961489.5508987,0
+EWJ.US,D,20080512,000000,43.8489,44.1519,43.8489,44.1163,3435282.4867626,0
+EWJ.US,D,20080513,000000,44.3183,44.3183,43.8806,44.1519,7673248.2831588,0
+EWJ.US,D,20080514,000000,44.453,44.751,44.453,44.555,8208471.468229,0
+EWJ.US,D,20080515,000000,45.0541,45.4512,44.9174,45.4195,6428058.3631909,0
+EWJ.US,D,20080516,000000,45.3502,45.7235,45.3205,45.5898,4060695.7608035,0
+EWJ.US,D,20080519,000000,45.7235,45.9236,45.4859,45.5235,6065667.2021475,0
+EWJ.US,D,20080520,000000,45.4195,45.4512,45.0897,45.1274,6179518.6078451,0
+EWJ.US,D,20080521,000000,44.8857,44.9848,44.2856,44.3183,6923295.0135623,0
+EWJ.US,D,20080522,000000,44.9848,45.1274,44.751,44.9531,4501376.6771875,0
+EWJ.US,D,20080523,000000,44.9531,44.9848,44.3836,44.5896,5068244.5508707,0
+EWJ.US,D,20080527,000000,44.4153,44.7184,44.2232,44.7184,5736712.0909273,0
+EWJ.US,D,20080528,000000,44.1519,44.2856,43.9152,44.2232,8063847.8294344,0
+EWJ.US,D,20080529,000000,44.3183,44.8164,44.2856,44.7184,7813332.9317397,0
+EWJ.US,D,20080530,000000,45.2561,45.4859,45.2195,45.3205,7268985.3160643,0
+EWJ.US,D,20080602,000000,45.6245,45.6245,45.2561,45.4195,5086369.2083446,0
+EWJ.US,D,20080603,000000,45.6611,45.7928,45.1937,45.3829,4502507.6380416,0
+EWJ.US,D,20080604,000000,45.6611,46.1573,45.6245,45.9236,7447145.9833297,0
+EWJ.US,D,20080605,000000,45.6245,46.2939,45.6245,46.2939,5745721.4058742,0
+EWJ.US,D,20080606,000000,45.4195,45.5552,44.651,44.651,8502048.7102311,0
+EWJ.US,D,20080609,000000,44.8521,45.0224,44.5203,44.7184,5002987.0998011,0
+EWJ.US,D,20080610,000000,43.6845,43.9836,43.6498,43.7528,6174804.9245709,0
+EWJ.US,D,20080611,000000,43.7528,43.9836,43.0804,43.1121,9108670.8677234,0
+EWJ.US,D,20080612,000000,43.1121,43.3141,42.9111,43.0131,7818411.1479321,0
+EWJ.US,D,20080613,000000,42.9754,43.5112,42.9398,43.4428,5434627.3978573,0
+EWJ.US,D,20080616,000000,43.6498,43.9459,43.5815,43.8489,6015348.5322171,0
+EWJ.US,D,20080617,000000,44.2509,44.35,44.0133,44.1519,2834156.597064,0
+EWJ.US,D,20080618,000000,43.9152,44.0133,43.6845,43.6845,5787940.5784734,0
+EWJ.US,D,20080619,000000,43.3478,43.5815,43.1121,43.5448,5652743.2964406,0
+EWJ.US,D,20080620,000000,42.4753,42.611,42.0435,42.1089,7996467.8071903,0
+EWJ.US,D,20080623,000000,42.3456,42.511,42.1792,42.409,5707864.5108552,0
+EWJ.US,D,20080624,000000,42.1089,42.4753,41.9425,42.0742,6687471.4993201,0
+EWJ.US,D,20080625,000000,42.3456,42.812,42.308,42.511,7434094.4931157,0
+EWJ.US,D,20080626,000000,41.8088,41.9079,41.074,41.4385,7989839.5687559,0
+EWJ.US,D,20080627,000000,41.6415,41.8088,41.3731,41.6742,7302867.6915102,0
+EWJ.US,D,20080630,000000,41.8742,42.1089,41.7385,41.7385,7823795.3294269,0
+EWJ.US,D,20080701,000000,41.5078,41.9425,41.1344,41.9079,8475845.760942,0
+EWJ.US,D,20080702,000000,41.5722,41.7088,40.9374,41.0067,6903795.0269069,0
+EWJ.US,D,20080703,000000,41.3048,41.4068,40.9374,41.1344,4899237.5980184,0
+EWJ.US,D,20080707,000000,41.1681,41.5415,40.975,41.1344,7997628.0518523,0
+EWJ.US,D,20080708,000000,40.6026,41.0404,40.4343,40.975,6422526.7528705,0
+EWJ.US,D,20080709,000000,40.9374,41.0067,40.3026,40.3026,7865070.3516702,0
+EWJ.US,D,20080710,000000,40.5333,40.8364,40.3026,40.666,8313613.4655633,0
+EWJ.US,D,20080711,000000,40.1679,40.3719,39.7658,40.1362,7567907.3578886,0
+EWJ.US,D,20080714,000000,40.6997,40.7314,40.1976,40.4056,8791660.5207384,0
+EWJ.US,D,20080715,000000,39.8332,40.1976,39.5321,39.7282,7626611.2947232,0
+EWJ.US,D,20080716,000000,40.0679,40.871,39.9995,40.7314,8138332.70933,0
+EWJ.US,D,20080717,000000,40.9077,41.0404,40.3719,40.5333,7171003.7146377,0
+EWJ.US,D,20080718,000000,40.4056,40.4343,40.1362,40.3719,4540329.1905339,0
+EWJ.US,D,20080721,000000,40.5333,40.6026,40.2659,40.3719,3737133.9191564,0
+EWJ.US,D,20080722,000000,40.469,40.9374,40.3719,40.9077,6800636.2502133,0
+EWJ.US,D,20080723,000000,41.1047,41.4068,41.0067,41.1681,6288349.3551794,0
+EWJ.US,D,20080724,000000,41.6078,41.6742,41.0067,41.1344,9046266.063451,0
+EWJ.US,D,20080725,000000,40.8037,40.975,40.569,40.666,6357740.8720855,0
+EWJ.US,D,20080728,000000,40.6997,40.871,40.1679,40.1976,4541640.9031674,0
+EWJ.US,D,20080729,000000,40.0679,40.469,39.9312,40.4343,5138120.7652857,0
+EWJ.US,D,20080730,000000,40.7314,40.871,40.4987,40.8037,6812532.5446977,0
+EWJ.US,D,20080731,000000,40.3372,40.5333,40.0996,40.1679,5875571.8685117,0
+EWJ.US,D,20080801,000000,39.8659,39.9312,39.4608,39.6005,6289040.0491296,0
+EWJ.US,D,20080804,000000,38.8607,38.8944,38.5596,38.5963,7030142.5402561,0
+EWJ.US,D,20080805,000000,39.1924,39.6678,39.0984,39.4608,7606106.5705233,0
+EWJ.US,D,20080806,000000,39.1924,39.2964,39.029,39.2301,4281986.4280702,0
+EWJ.US,D,20080807,000000,38.6606,38.7943,38.2962,38.3586,5435191.8684979,0
+EWJ.US,D,20080808,000000,38.0932,38.9954,38.0625,38.932,6265318.1452143,0
+EWJ.US,D,20080811,000000,39.0617,39.2647,38.8944,39.1627,8505612.2467081,0
+EWJ.US,D,20080812,000000,38.932,39.029,38.726,38.8944,6277309.3596275,0
+EWJ.US,D,20080813,000000,38.4606,38.4913,38.0625,38.2229,6760949.6220982,0
+EWJ.US,D,20080814,000000,37.8238,38.2229,37.7912,37.9882,8113919.101678,0
+EWJ.US,D,20080815,000000,37.8932,38.0625,37.6872,37.7218,4093002.8693455,0
+EWJ.US,D,20080818,000000,38.4913,38.5596,37.8585,38.0625,8003037.478009,0
+EWJ.US,D,20080819,000000,37.5555,37.6169,37.3257,37.4594,6397676.9174605,0
+EWJ.US,D,20080820,000000,37.6169,37.8585,37.4594,37.8585,3860734.8132884,0
+EWJ.US,D,20080821,000000,37.6872,38.1269,37.5891,38.0932,2972966.895111,0
+EWJ.US,D,20080822,000000,37.6872,37.8932,37.5238,37.8238,8951097.7271491,0
+EWJ.US,D,20080825,000000,37.8932,37.9248,37.2891,37.4951,3052941.9840815,0
+EWJ.US,D,20080826,000000,37.5891,37.7912,37.5555,37.6872,4802282.9494389,0
+EWJ.US,D,20080827,000000,37.6872,37.8585,37.5555,37.8585,3506524.9422808,0
+EWJ.US,D,20080828,000000,38.0625,38.1536,37.9615,38.1536,2769856.4235744,0
+EWJ.US,D,20080829,000000,38.4606,38.5963,38.1269,38.1932,3789699.3639979,0
+EWJ.US,D,20080902,000000,38.0625,38.1536,37.5891,37.6872,3924712.8648918,0
+EWJ.US,D,20080903,000000,37.5238,37.8585,37.4951,37.8585,3884833.3675596,0
+EWJ.US,D,20080904,000000,37.2217,37.3257,36.586,36.6503,7021423.0340281,0
+EWJ.US,D,20080905,000000,36.5176,36.7553,36.2146,36.6503,7255731.868555,0
+EWJ.US,D,20080908,000000,37.6169,37.7218,37.0514,37.5555,9387920.2494048,0
+EWJ.US,D,20080909,000000,37.1524,37.2534,36.4849,36.5176,5766683.5633481,0
+EWJ.US,D,20080910,000000,37.1158,37.2217,36.7553,36.987,8945391.4237681,0
+EWJ.US,D,20080911,000000,36.3196,36.891,36.1849,36.787,8902007.9673611,0
+EWJ.US,D,20080912,000000,36.7553,37.0514,36.6503,37.0138,5272707.1264999,0
+EWJ.US,D,20080915,000000,35.6808,36.1492,35.4857,35.9858,9146389.4219951,0
+EWJ.US,D,20080916,000000,35.1738,35.7491,34.9133,35.6461,11335818.559074,0
+EWJ.US,D,20080917,000000,35.0787,35.4164,34.2053,34.3786,11459965.74769,0
+EWJ.US,D,20080918,000000,35.2807,36.3196,34.4112,35.9185,14990727.58499,0
+EWJ.US,D,20080919,000000,36.9514,38.0625,36.3839,37.8585,6539270.1870378,0
+EWJ.US,D,20080922,000000,37.2891,37.2891,36.3196,36.5503,7462255.4183835,0
+EWJ.US,D,20080923,000000,36.5176,36.787,35.8135,36.2146,7085962.5269126,0
+EWJ.US,D,20080924,000000,36.8246,36.9514,36.3839,36.7187,8664375.9255387,0
+EWJ.US,D,20080925,000000,36.9256,37.5238,36.891,37.3584,12998632.940799,0
+EWJ.US,D,20080926,000000,36.7553,37.2534,36.6503,37.1524,5903040.0802563,0
+EWJ.US,D,20080929,000000,35.8135,35.9185,33.7735,34.2756,8873999.5198513,0
+EWJ.US,D,20080930,000000,35.0153,35.7491,34.843,35.6808,10407676.348191,0
+EWJ.US,D,20081001,000000,35.1738,35.6125,35.0153,35.2441,7713351.9530889,0
+EWJ.US,D,20081002,000000,34.6756,34.7776,33.6378,33.7418,8434912.0465279,0
+EWJ.US,D,20081003,000000,33.7061,34.2756,33.0704,33.0704,8156066.5794373,0
+EWJ.US,D,20081006,000000,32.1325,32.3662,28.8526,31.9652,14956378.688192,0
+EWJ.US,D,20081007,000000,32.1682,32.3009,30.8283,30.8283,8918283.7057957,0
+EWJ.US,D,20081008,000000,29.7231,30.8283,29.4538,29.6904,13407054.208606,0
+EWJ.US,D,20081009,000000,30.5599,30.6956,28.2862,28.3179,10286933.149789,0
+EWJ.US,D,20081010,000000,26.5442,27.7484,25.6401,27.08,16440583.047669,0
+EWJ.US,D,20081013,000000,28.9863,31.7315,28.9527,31.7315,17637564.751443,0
+EWJ.US,D,20081014,000000,32.8703,32.9703,30.3926,31.1977,15892002.407082,0
+EWJ.US,D,20081015,000000,30.4252,30.4946,27.8821,27.9495,10810955.783257,0
+EWJ.US,D,20081016,000000,29.022,29.6904,27.482,29.6568,12962693.6303,0
+EWJ.US,D,20081017,000000,28.7506,30.2618,28.6873,29.2557,8161577.9940282,0
+EWJ.US,D,20081020,000000,30.3926,31.5641,30.2272,31.5641,9715205.1737923,0
+EWJ.US,D,20081021,000000,30.6956,31.2621,30.1915,30.4252,14562648.803838,0
+EWJ.US,D,20081022,000000,29.4894,29.5548,28.0495,28.5853,14989531.997801,0
+EWJ.US,D,20081023,000000,28.8526,29.6904,27.9495,29.5548,15406717.202441,0
+EWJ.US,D,20081024,000000,26.877,28.3505,26.8106,27.7811,11496851.228119,0
+EWJ.US,D,20081027,000000,26.8453,27.3791,26.0095,26.1085,13806770.107195,0
+EWJ.US,D,20081028,000000,27.5137,29.3884,26.6779,29.2904,21722802.362781,0
+EWJ.US,D,20081029,000000,28.8209,29.8231,28.5546,28.6169,17153074.248759,0
+EWJ.US,D,20081030,000000,30.4252,30.6956,29.6231,30.1589,12366064.319783,0
+EWJ.US,D,20081031,000000,29.2904,30.4946,29.1547,30.1262,11125478.016363,0
+EWJ.US,D,20081103,000000,30.1915,30.5272,29.9241,30.3252,9108953.607937,0
+EWJ.US,D,20081104,000000,31.4304,31.9988,31.2621,31.9988,13991506.503998,0
+EWJ.US,D,20081105,000000,32.1008,32.4336,31.1294,31.3294,14252156.628561,0
+EWJ.US,D,20081106,000000,30.3926,30.6263,28.5179,28.6169,12523600.098258,0
+EWJ.US,D,20081107,000000,29.9935,30.3252,29.7231,30.2906,8041672.9184017,0
+EWJ.US,D,20081110,000000,30.964,31.1294,30.1915,30.5599,8547847.5758909,0
+EWJ.US,D,20081111,000000,29.4894,29.8231,28.7883,29.2904,9069684.0216368,0
+EWJ.US,D,20081112,000000,29.1547,29.2904,28.3842,28.4842,11721138.941649,0
+EWJ.US,D,20081113,000000,29.0863,30.5272,28.1505,30.4252,15022297.549404,0
+EWJ.US,D,20081114,000000,29.1893,29.8231,28.6873,28.7883,12725257.487054,0
+EWJ.US,D,20081117,000000,28.7189,29.3201,28.3179,28.7189,9463311.9175566,0
+EWJ.US,D,20081118,000000,28.2515,28.7189,27.8158,28.7189,11662842.958551,0
+EWJ.US,D,20081119,000000,28.0158,28.3505,26.6779,26.877,9371355.7120377,0
+EWJ.US,D,20081120,000000,26.978,27.179,25.7401,26.1085,19029196.93565,0
+EWJ.US,D,20081121,000000,27.3137,27.8158,26.2085,27.7168,12995164.324251,0
+EWJ.US,D,20081124,000000,28.2862,29.6904,28.0495,29.022,14918804.533386,0
+EWJ.US,D,20081125,000000,29.2904,29.424,28.2178,28.8863,11183315.556401,0
+EWJ.US,D,20081126,000000,28.2178,29.4538,28.1842,29.424,8352370.0803332,0
+EWJ.US,D,20081128,000000,28.6536,29.2557,28.6536,28.9863,2942929.7865692,0
+EWJ.US,D,20081201,000000,28.6873,28.7506,27.2464,27.3137,11848474.026172,0
+EWJ.US,D,20081202,000000,28.2515,28.7883,27.9158,28.6873,11322300.547508,0
+EWJ.US,D,20081203,000000,27.9158,29.0547,27.8821,28.9527,13034479.350943,0
+EWJ.US,D,20081204,000000,27.9831,28.5853,27.4484,27.8158,8844215.8677151,0
+EWJ.US,D,20081205,000000,27.7168,28.3842,27.0453,28.2515,6583115.1158648,0
+EWJ.US,D,20081208,000000,29.121,29.7588,29.022,29.5251,8668963.3855032,0
+EWJ.US,D,20081209,000000,29.1893,29.8568,29.022,29.3201,8940477.8027715,0
+EWJ.US,D,20081210,000000,29.7895,30.0578,29.4894,29.9578,9062025.800996,0
+EWJ.US,D,20081211,000000,30.3252,30.6619,29.6904,29.8568,9611954.5065292,0
+EWJ.US,D,20081212,000000,29.8231,30.7283,29.7231,30.5272,15744584.689106,0
+EWJ.US,D,20081215,000000,30.5926,30.6619,29.9935,30.3599,12062751.726357,0
+EWJ.US,D,20081216,000000,30.4609,31.8998,30.3252,31.8998,14306954.711303,0
+EWJ.US,D,20081217,000000,31.4651,32.0325,31.3967,31.8305,13843987.807374,0
+EWJ.US,D,20081218,000000,31.4987,31.5304,30.3926,30.7283,17987405.276365,0
+EWJ.US,D,20081219,000000,30.5926,31.1977,30.4252,30.5926,13123217.36696,0
+EWJ.US,D,20081222,000000,31.2304,31.2304,30.0252,30.5272,13526853.256652,0
+EWJ.US,D,20081223,000000,30.2618,30.3926,29.4894,29.7588,7364392.9717612,0
+EWJ.US,D,20081224,000000,30.0252,30.1262,29.8231,30.1262,3389618.9324907,0
+EWJ.US,D,20081226,000000,29.7895,30.7283,29.5251,30.6956,3440962.5356951,0
+EWJ.US,D,20081229,000000,31.063,31.1294,30.5599,30.9293,5876888.6300776,0
+EWJ.US,D,20081230,000000,31.063,31.7988,31.0274,31.7988,5284803.3587067,0
+EWJ.US,D,20081231,000000,31.5978,32.2009,31.5978,32.0662,4708613.1362687,0
+EWJ.US,D,20090102,000000,32.0325,32.5346,31.7651,32.2355,5627139.1505324,0
+EWJ.US,D,20090105,000000,31.5978,31.7988,31.2304,31.4304,9999653.9460432,0
+EWJ.US,D,20090106,000000,31.162,31.3641,30.8283,31.1294,7735603.6078939,0
+EWJ.US,D,20090107,000000,31.0274,31.162,30.5599,30.8283,6352605.098064,0
+EWJ.US,D,20090108,000000,31.063,31.2967,30.7936,31.2621,6854468.9770833,0
+EWJ.US,D,20090109,000000,31.0274,31.0967,30.5272,30.7283,9710827.7494149,0
+EWJ.US,D,20090112,000000,30.7283,30.761,30.1589,30.3599,8365792.1621841,0
+EWJ.US,D,20090113,000000,29.7231,30.0578,29.5548,29.7895,12080833.972799,0
+EWJ.US,D,20090114,000000,29.3201,29.3537,28.6536,28.921,11494077.344667,0
+EWJ.US,D,20090115,000000,29.3537,29.5874,28.6536,29.2904,11073813.301059,0
+EWJ.US,D,20090116,000000,29.9578,30.0252,28.9863,29.4894,6981708.1318916,0
+EWJ.US,D,20090120,000000,29.1893,29.2904,28.1505,28.2178,8237586.6417175,0
+EWJ.US,D,20090121,000000,28.7189,29.4538,28.5546,29.4538,12674002.745059,0
+EWJ.US,D,20090122,000000,28.6536,28.8863,28.1505,28.7189,8276256.4148503,0
+EWJ.US,D,20090123,000000,27.9495,28.7883,27.8485,28.6536,8097941.250254,0
+EWJ.US,D,20090126,000000,28.4516,28.921,28.3842,28.6169,11100630.200526,0
+EWJ.US,D,20090127,000000,29.424,29.7588,29.3201,29.5251,8919181.4059737,0
+EWJ.US,D,20090128,000000,29.9241,30.2618,29.7895,30.0578,12725762.380292,0
+EWJ.US,D,20090129,000000,29.3884,29.4538,28.8863,28.921,9748573.5679214,0
+EWJ.US,D,20090130,000000,29.0863,29.0863,28.1158,28.2178,6165354.3329336,0
+EWJ.US,D,20090202,000000,28.1505,28.4189,27.9831,28.2178,6846268.5011044,0
+EWJ.US,D,20090203,000000,28.5546,28.9527,28.3505,28.7506,9417642.3045659,0
+EWJ.US,D,20090204,000000,29.1547,29.3537,28.7883,28.9863,7876626.3481118,0
+EWJ.US,D,20090205,000000,28.5853,29.0863,28.3179,28.921,7024826.0144552,0
+EWJ.US,D,20090206,000000,28.6169,29.1547,28.5546,29.0863,6967941.712852,0
+EWJ.US,D,20090209,000000,28.4516,28.8209,28.4189,28.5546,4595218.1540587,0
+EWJ.US,D,20090210,000000,28.3179,28.4842,27.4484,27.5474,10415737.473636,0
+EWJ.US,D,20090211,000000,27.8158,27.9158,27.3474,27.6821,8131902.3890451,0
+EWJ.US,D,20090212,000000,27.281,27.6821,27.0126,27.6474,8538593.8926166,0
+EWJ.US,D,20090213,000000,27.3137,27.4484,26.9126,26.9126,6469062.7626584,0
+EWJ.US,D,20090217,000000,26.3769,26.5096,25.9401,26.0095,13693068.149896,0
+EWJ.US,D,20090218,000000,26.4432,26.4779,26.0095,26.2085,10722141.023468,0
+EWJ.US,D,20090219,000000,26.3769,26.5442,25.7738,25.8411,7377760.5251424,0
+EWJ.US,D,20090220,000000,25.037,25.7738,25.0033,25.5064,12213992.495935,0
+EWJ.US,D,20090223,000000,25.4717,25.5064,24.3695,24.4359,10840296.13913,0
+EWJ.US,D,20090224,000000,24.7349,25.5391,24.4675,25.439,17921519.738107,0
+EWJ.US,D,20090225,000000,25.1707,25.238,24.5686,24.7696,13191579.911446,0
+EWJ.US,D,20090226,000000,25.1043,25.2053,24.3339,24.4675,9714363.0118705,0
+EWJ.US,D,20090227,000000,24.6359,25.137,24.6359,24.6706,11932729.600018,0
+EWJ.US,D,20090302,000000,24.3695,24.5369,23.7001,23.7991,13437777.971952,0
+EWJ.US,D,20090303,000000,24.0328,24.0675,23.4307,23.7317,17064593.728293,0
+EWJ.US,D,20090304,000000,24.1992,24.7349,24.1001,24.3695,10767379.457633,0
+EWJ.US,D,20090305,000000,24.1358,24.3012,23.5654,23.8991,13299019.173015,0
+EWJ.US,D,20090306,000000,24.0001,24.2338,23.195,23.8318,12203160.516397,0
+EWJ.US,D,20090309,000000,22.9276,23.497,22.8949,22.995,13054958.830481,0
+EWJ.US,D,20090310,000000,23.6644,24.3339,23.6327,24.1655,13374455.271772,0
+EWJ.US,D,20090311,000000,24.3695,24.5369,24.0328,24.2685,10707403.189838,0
+EWJ.US,D,20090312,000000,23.6644,24.3339,23.4624,24.2338,14325386.343866,0
+EWJ.US,D,20090313,000000,24.3339,24.5369,24.0675,24.4675,10228531.139111,0
+EWJ.US,D,20090316,000000,24.9716,25.4717,24.7696,24.9023,9503718.5234298,0
+EWJ.US,D,20090317,000000,24.8706,25.7738,24.8369,25.7738,11485342.691641,0
+EWJ.US,D,20090318,000000,25.4054,26.6433,25.2717,26.3769,18924882.963227,0
+EWJ.US,D,20090319,000000,26.8106,26.8453,26.1758,26.2432,15191772.033395,0
+EWJ.US,D,20090320,000000,26.1422,26.2759,25.5737,25.6737,10074103.483412,0
+EWJ.US,D,20090323,000000,27.0453,27.7168,26.8106,27.6821,14278572.642797,0
+EWJ.US,D,20090324,000000,27.0126,27.3137,26.8106,26.9126,9183547.544772,0
+EWJ.US,D,20090325,000000,27.4137,28.0495,27.08,27.7168,18535832.429407,0
+EWJ.US,D,20090326,000000,28.0495,28.1505,27.6821,28.0158,11999460.329558,0
+EWJ.US,D,20090327,000000,27.6147,27.7168,27.3791,27.5474,8278514.2974127,0
+EWJ.US,D,20090330,000000,26.7789,26.7789,26.3412,26.4779,7832817.771598,0
+EWJ.US,D,20090331,000000,26.3769,26.7443,26.2432,26.4432,11035359.622232,0
+EWJ.US,D,20090401,000000,26.6106,27.2464,26.5096,27.2127,27221535.045338,0
+EWJ.US,D,20090402,000000,27.9158,28.5179,27.8821,28.1842,19792024.982827,0
+EWJ.US,D,20090403,000000,27.9158,28.0842,27.6821,27.9495,17059152.998756,0
+EWJ.US,D,20090406,000000,27.3791,27.4484,27.08,27.3474,7168218.7235344,0
+EWJ.US,D,20090407,000000,27.3474,27.4137,27.1127,27.179,4340276.3524493,0
+EWJ.US,D,20090408,000000,27.4484,27.6147,27.2127,27.3791,7249168.2564551,0
+EWJ.US,D,20090409,000000,28.3179,28.5179,28.1842,28.3842,6848101.26356,0
+EWJ.US,D,20090413,000000,27.9831,28.5853,27.8821,28.4516,6809869.7377581,0
+EWJ.US,D,20090414,000000,28.2515,28.4842,28.1158,28.1842,12015198.861587,0
+EWJ.US,D,20090415,000000,27.9831,28.3179,27.8821,28.3179,12183147.558211,0
+EWJ.US,D,20090416,000000,28.2515,28.5853,28.0158,28.4189,8044180.2182238,0
+EWJ.US,D,20090417,000000,28.6169,28.6873,28.4189,28.5546,8433499.3552467,0
+EWJ.US,D,20090420,000000,28.2515,28.3179,27.8821,27.9158,7909383.8214225,0
+EWJ.US,D,20090421,000000,27.8158,28.3505,27.8158,28.2515,6820561.3569755,0
+EWJ.US,D,20090422,000000,28.1158,28.7883,28.0842,28.3505,8553833.5901259,0
+EWJ.US,D,20090423,000000,28.5546,28.6873,28.2515,28.5179,5919445.07136,0
+EWJ.US,D,20090424,000000,28.9863,29.221,28.8209,28.9527,6465420.4628362,0
+EWJ.US,D,20090427,000000,28.6873,29.0863,28.6536,28.8863,11910600.129377,0
+EWJ.US,D,20090428,000000,28.2862,28.6169,28.1842,28.4189,6273788.2341825,0
+EWJ.US,D,20090429,000000,28.6169,29.022,28.5546,28.6536,12574370.142743,0
+EWJ.US,D,20090430,000000,28.7506,29.022,28.3842,28.4842,12026387.295751,0
+EWJ.US,D,20090501,000000,28.7189,28.9527,28.5853,28.921,6042602.6692287,0
+EWJ.US,D,20090504,000000,29.0547,29.7231,29.022,29.6904,13071947.478168,0
+EWJ.US,D,20090505,000000,29.6231,29.7231,29.3884,29.5874,8064341.6150216,0
+EWJ.US,D,20090506,000000,29.9935,30.3599,29.7895,30.2906,11407358.901603,0
+EWJ.US,D,20090507,000000,30.0578,30.1589,29.3884,29.5874,14857569.061854,0
+EWJ.US,D,20090508,000000,30.3252,30.7936,30.1915,30.7936,9635273.5056403,0
+EWJ.US,D,20090511,000000,30.4946,30.6619,30.3599,30.4946,12010345.827779,0
+EWJ.US,D,20090512,000000,30.7283,30.8947,30.3926,30.6619,11286133.025265,0
+EWJ.US,D,20090513,000000,30.2906,30.3252,29.8568,30.0915,9007975.9700334,0
+EWJ.US,D,20090514,000000,29.9241,30.4252,29.8568,30.1262,6459472.8204873,0
+EWJ.US,D,20090515,000000,30.5599,30.7283,30.2618,30.4252,7256709.3418646,0
+EWJ.US,D,20090518,000000,30.3926,30.7283,30.3599,30.6956,5449550.0224129,0
+EWJ.US,D,20090519,000000,30.6263,30.861,30.4946,30.4946,4809544.3239943,0
+EWJ.US,D,20090520,000000,30.964,31.2967,30.861,30.8947,4500311.3524543,0
+EWJ.US,D,20090521,000000,30.6956,30.7936,30.3252,30.4946,7329172.6292334,0
+EWJ.US,D,20090522,000000,30.964,31.0274,30.5599,30.5926,4260438.5944397,0
+EWJ.US,D,20090526,000000,30.6956,31.6998,30.6619,31.5978,10199589.648896,0
+EWJ.US,D,20090527,000000,31.4651,31.4651,30.7936,30.9957,4885634.7643881,0
+EWJ.US,D,20090528,000000,30.8283,30.9957,30.5272,30.7936,6184447.3756388,0
+EWJ.US,D,20090529,000000,31.162,31.3641,30.9293,31.3641,13797085.245095,0
+EWJ.US,D,20090601,000000,31.8998,32.0662,31.7315,31.8671,9057615.0536649,0
+EWJ.US,D,20090602,000000,31.7988,32.0325,31.6998,31.8998,6932731.468189,0
+EWJ.US,D,20090603,000000,31.4651,31.5641,30.9957,31.1977,6373030.0491323,0
+EWJ.US,D,20090604,000000,31.4987,31.6651,31.3641,31.4304,6212253.8658532,0
+EWJ.US,D,20090605,000000,31.3641,31.3967,30.964,31.063,6851180.1025281,0
+EWJ.US,D,20090608,000000,31.0967,31.4651,30.7936,31.2304,5333195.3560392,0
+EWJ.US,D,20090609,000000,31.3641,31.6304,31.162,31.4987,6316104.3462835,0
+EWJ.US,D,20090610,000000,31.8671,31.8998,31.1977,31.5304,6754421.352525,0
+EWJ.US,D,20090611,000000,31.8305,32.3662,31.7988,32.0662,6461717.5758255,0
+EWJ.US,D,20090612,000000,31.9988,32.1008,31.8305,32.0325,4423419.1415978,0
+EWJ.US,D,20090615,000000,31.6651,31.6998,31.1294,31.4651,15888424.733594,0
+EWJ.US,D,20090616,000000,31.5641,31.5978,31.0274,31.1294,7216969.1950662,0
+EWJ.US,D,20090617,000000,31.4987,31.6651,31.1977,31.4987,9032702.6114933,0
+EWJ.US,D,20090618,000000,31.3641,31.5978,31.2304,31.2304,5624345.0713508,0
+EWJ.US,D,20090619,000000,31.5304,31.7988,31.4651,31.7315,6664937.1043016,0
+EWJ.US,D,20090622,000000,31.3967,31.4304,30.7936,31.0274,9499142.1711165,0
+EWJ.US,D,20090623,000000,30.8947,31.2304,30.7936,31.063,8391202.4290888,0
+EWJ.US,D,20090624,000000,31.3294,31.6304,31.0274,31.1294,7759604.2128768,0
+EWJ.US,D,20090625,000000,31.063,31.8998,30.9957,31.8671,6469036.50821,0
+EWJ.US,D,20090626,000000,31.9652,32.1008,31.7651,31.9652,4762469.0882277,0
+EWJ.US,D,20090629,000000,31.7651,31.9652,31.6651,31.7988,4771108.821324,0
+EWJ.US,D,20090630,000000,31.6651,31.7651,31.2621,31.5641,7587777.9361811,0
+EWJ.US,D,20090701,000000,31.7315,32.1008,31.6998,31.9345,9304311.9486904,0
+EWJ.US,D,20090702,000000,31.2621,31.3294,30.9957,31.2304,5813320.5517838,0
+EWJ.US,D,20090706,000000,31.3967,31.5978,31.2967,31.4304,8659163.4077449,0
+EWJ.US,D,20090707,000000,31.3641,31.3967,30.964,31.0967,6476150.4539398,0
+EWJ.US,D,20090708,000000,30.964,31.0967,30.7936,31.0967,13388270.160562,0
+EWJ.US,D,20090709,000000,31.063,31.162,30.9293,31.0967,9474748.759194,0
+EWJ.US,D,20090710,000000,30.6619,30.9293,30.5272,30.761,5376137.5357558,0
+EWJ.US,D,20090713,000000,30.6619,31.0274,30.4609,30.8283,6890953.5722802,0
+EWJ.US,D,20090714,000000,30.8947,30.9957,30.7283,30.8283,8787523.4255425,0
+EWJ.US,D,20090715,000000,30.964,31.2621,30.9293,31.162,12101923.363369,0
+EWJ.US,D,20090716,000000,30.9293,31.1294,30.8283,31.0274,5225662.1843276,0
+EWJ.US,D,20090717,000000,30.9293,31.0967,30.861,31.0274,4111817.2109831,0
+EWJ.US,D,20090720,000000,31.2621,31.4987,31.1977,31.4304,7024774.5153449,0
+EWJ.US,D,20090721,000000,31.8305,31.9345,31.5641,31.6998,6381844.4752891,0
+EWJ.US,D,20090722,000000,31.8305,32.1325,31.7315,32.0662,5949598.3053468,0
+EWJ.US,D,20090723,000000,31.7988,32.3662,31.7315,32.2009,13021237.011085,0
+EWJ.US,D,20090724,000000,32.2355,32.4692,32.1325,32.3662,2982049.9244708,0
+EWJ.US,D,20090727,000000,32.1008,32.3662,31.9652,32.3009,5764333.7902164,0
+EWJ.US,D,20090728,000000,32.2682,32.4029,32.1325,32.2682,5866796.8240274,0
+EWJ.US,D,20090729,000000,32.3346,32.5009,32.1008,32.5009,7211028.6212226,0
+EWJ.US,D,20090730,000000,32.8703,33.205,32.8366,32.8703,7816873.2431277,0
+EWJ.US,D,20090731,000000,33.004,33.3397,32.8366,33.0367,7079337.3178377,0
+EWJ.US,D,20090803,000000,33.5378,33.7061,33.4061,33.6041,6517509.2884607,0
+EWJ.US,D,20090804,000000,33.4061,33.5724,33.3041,33.5724,4149750.8497743,0
+EWJ.US,D,20090805,000000,33.2397,33.3714,32.903,33.3397,8794368.7680694,0
+EWJ.US,D,20090806,000000,33.4397,33.4754,33.004,33.3041,8311993.7680543,0
+EWJ.US,D,20090807,000000,33.205,33.3714,33.0367,33.1724,5816274.1772287,0
+EWJ.US,D,20090810,000000,33.004,33.205,32.9367,33.1724,5068388.9503369,0
+EWJ.US,D,20090811,000000,33.2397,33.2704,33.0704,33.1724,5471472.4868264,0
+EWJ.US,D,20090812,000000,33.1377,33.6041,33.105,33.3397,5502112.437895,0
+EWJ.US,D,20090813,000000,33.5091,33.7418,33.3041,33.6378,5007894.6620788,0
+EWJ.US,D,20090814,000000,33.8418,33.8775,33.3714,33.7735,3634105.4049183,0
+EWJ.US,D,20090817,000000,32.903,32.9703,32.6366,32.8366,9424343.2476266,0
+EWJ.US,D,20090818,000000,33.0367,33.2704,32.9367,33.105,3941983.2430062,0
+EWJ.US,D,20090819,000000,32.8366,33.4754,32.8366,33.205,4316634.2216656,0
+EWJ.US,D,20090820,000000,33.3714,33.7735,33.3041,33.6041,7142129.8801173,0
+EWJ.US,D,20090821,000000,33.8081,34.1023,33.7735,33.9805,7585363.5367148,0
+EWJ.US,D,20090824,000000,33.8418,34.0062,33.8081,33.9121,6287933.323151,0
+EWJ.US,D,20090825,000000,34.1716,34.3786,34.0409,34.1716,7865554.0393926,0
+EWJ.US,D,20090826,000000,34.0745,34.2053,33.9438,34.2053,7050369.5731749,0
+EWJ.US,D,20090827,000000,34.1379,34.4459,33.8775,34.3082,7807704.3819175,0
+EWJ.US,D,20090828,000000,34.4112,34.4459,34.1379,34.2756,8744476.2280323,0
+EWJ.US,D,20090831,000000,33.9805,34.2053,33.9121,34.2053,4239466.3391009,0
+EWJ.US,D,20090901,000000,33.9805,34.2756,33.5378,33.7061,10624398.741436,0
+EWJ.US,D,20090902,000000,33.7061,33.9438,33.6378,33.8081,5363496.0188515,0
+EWJ.US,D,20090903,000000,33.6725,33.7735,33.4061,33.7061,6424352.4468207,0
+EWJ.US,D,20090904,000000,33.4754,33.8418,33.2704,33.6378,7421796.3036136,0
+EWJ.US,D,20090908,000000,34.0062,34.0409,33.8081,33.9438,6042227.0286593,0
+EWJ.US,D,20090909,000000,33.8418,34.2053,33.7735,34.0745,8582058.1319418,0
+EWJ.US,D,20090910,000000,34.3082,34.6083,34.0745,34.4806,6590299.746648,0
+EWJ.US,D,20090911,000000,34.5152,34.742,34.4112,34.4459,6149501.6950327,0
+EWJ.US,D,20090914,000000,33.9121,34.3419,33.9121,34.3082,7958346.3481144,0
+EWJ.US,D,20090915,000000,33.8775,34.1716,33.7418,34.0409,10562564.466523,0
+EWJ.US,D,20090916,000000,34.1379,34.2756,33.9121,34.2053,7735404.6799579,0
+EWJ.US,D,20090917,000000,33.9438,34.2053,33.8081,33.8775,9489880.4095503,0
+EWJ.US,D,20090918,000000,34.3082,34.3082,33.9121,34.0409,34717380.001089,0
+EWJ.US,D,20090921,000000,33.5378,33.9121,33.4754,33.7061,7809556.3303161,0
+EWJ.US,D,20090922,000000,34.2756,34.2756,34.0409,34.1379,6797629.1060851,0
+EWJ.US,D,20090923,000000,34.1716,34.4112,33.7418,33.7735,8701483.5589918,0
+EWJ.US,D,20090924,000000,34.3786,34.4806,33.6725,33.8081,16152664.649083,0
+EWJ.US,D,20090925,000000,33.7418,33.9805,33.5091,33.5378,12695445.560896,0
+EWJ.US,D,20090928,000000,33.6041,34.0062,33.5378,33.8081,6011378.05179,0
+EWJ.US,D,20090929,000000,33.3397,33.4397,33.004,33.105,8973220.129285,0
+EWJ.US,D,20090930,000000,33.4754,33.5378,33.0704,33.2704,8544202.2467093,0
+EWJ.US,D,20091001,000000,33.0704,33.105,32.4029,32.4336,9443031.3659545,0
+EWJ.US,D,20091002,000000,32.0325,32.3346,31.8671,31.9988,12141506.993263,0
+EWJ.US,D,20091005,000000,31.9345,32.3662,31.8305,32.2682,6856480.4717453,0
+EWJ.US,D,20091006,000000,32.6019,32.8703,32.5009,32.6366,9738967.4691667,0
+EWJ.US,D,20091007,000000,32.6693,32.9703,32.6366,32.9367,9149519.7600735,0
+EWJ.US,D,20091008,000000,33.3714,33.5724,33.205,33.3041,8450577.8739305,0
+EWJ.US,D,20091009,000000,33.2397,33.3714,33.105,33.3041,6946535.2493282,0
+EWJ.US,D,20091012,000000,33.4754,33.6378,33.3397,33.3714,4043421.3435432,0
+EWJ.US,D,20091013,000000,33.2704,33.3041,33.0704,33.205,6668000.7964725,0
+EWJ.US,D,20091014,000000,33.5091,33.6041,33.4061,33.5724,5559254.2350498,0
+EWJ.US,D,20091015,000000,33.1377,33.4397,33.1377,33.4061,4990581.8729323,0
+EWJ.US,D,20091016,000000,32.6366,32.903,32.5693,32.803,5641330.6896787,0
+EWJ.US,D,20091019,000000,33.1724,33.4754,33.0367,33.3397,7539081.993119,0
+EWJ.US,D,20091020,000000,33.4397,33.4754,32.9367,33.2397,5188387.9361058,0
+EWJ.US,D,20091021,000000,33.0704,33.5091,33.0367,33.1377,6310141.5571374,0
+EWJ.US,D,20091022,000000,32.8366,33.2704,32.6366,33.205,6529896.3391728,0
+EWJ.US,D,20091023,000000,32.7356,32.8366,32.2009,32.4336,7844840.289392,0
+EWJ.US,D,20091026,000000,32.7039,32.903,32.1682,32.3346,8825029.924654,0
+EWJ.US,D,20091027,000000,32.3009,32.4336,32.1325,32.2009,7854737.2066521,0
+EWJ.US,D,20091028,000000,32.0662,32.1325,31.7988,31.8671,9525691.4771671,0
+EWJ.US,D,20091029,000000,32.2355,32.5009,32.2009,32.3662,6284070.8898768,0
+EWJ.US,D,20091030,000000,32.3662,32.4336,31.7315,31.9652,11407449.782386,0
+EWJ.US,D,20091102,000000,32.3009,32.5346,32.0325,32.2682,12642926.566233,0
+EWJ.US,D,20091103,000000,31.8671,32.2355,31.7988,32.2355,7259380.227096,0
+EWJ.US,D,20091104,000000,32.3009,32.4692,32.1008,32.1682,7132939.813391,0
+EWJ.US,D,20091105,000000,32.2682,32.5009,32.2009,32.4029,4980486.0277363,0
+EWJ.US,D,20091106,000000,31.9652,32.3009,31.9345,32.2009,7631922.7715917,0
+EWJ.US,D,20091109,000000,32.3009,32.7039,32.2355,32.5693,5510818.8168988,0
+EWJ.US,D,20091110,000000,32.2355,32.3662,32.1325,32.3346,5850829.0704682,0
+EWJ.US,D,20091111,000000,32.4336,32.5693,32.2682,32.3009,4175192.4200598,0
+EWJ.US,D,20091112,000000,31.9345,32.1008,31.6651,31.7651,6769347.0064401,0
+EWJ.US,D,20091113,000000,31.8998,32.2355,31.8305,32.0662,8683978.9104147,0
+EWJ.US,D,20091116,000000,32.0662,32.6019,31.9988,32.3662,9648354.2796621,0
+EWJ.US,D,20091117,000000,31.9652,32.0662,31.7988,31.9988,6538018.0518065,0
+EWJ.US,D,20091118,000000,31.8305,31.8671,31.4651,31.6651,7369796.3391991,0
+EWJ.US,D,20091119,000000,31.162,31.162,30.7936,30.9293,10167820.756547,0
+EWJ.US,D,20091120,000000,31.0274,31.2304,30.9293,31.162,10360482.967407,0
+EWJ.US,D,20091123,000000,31.6304,31.6998,31.3294,31.4987,9415497.5180889,0
+EWJ.US,D,20091124,000000,31.1294,31.4987,30.8947,31.0967,10777797.424715,0
+EWJ.US,D,20091125,000000,31.5304,31.6998,31.4304,31.6304,8507945.8632562,0
+EWJ.US,D,20091127,000000,31.1294,31.6304,31.0967,31.3641,6319778.959273,0
+EWJ.US,D,20091130,000000,32.0325,32.2355,31.8998,31.9988,11369698.914947,0
+EWJ.US,D,20091201,000000,32.6693,33.2397,32.6693,33.105,22597575.338787,0
+EWJ.US,D,20091202,000000,33.004,33.205,32.8366,32.9703,17899397.335971,0
+EWJ.US,D,20091203,000000,33.4754,33.6725,33.3397,33.4397,13487662.433697,0
+EWJ.US,D,20091204,000000,33.6041,34.0062,33.205,33.4397,19490777.402747,0
+EWJ.US,D,20091207,000000,33.3397,33.4754,33.1377,33.1724,10032650.738749,0
+EWJ.US,D,20091208,000000,33.3041,33.4061,33.1724,33.2704,10613258.777023,0
+EWJ.US,D,20091209,000000,33.2704,33.4061,33.105,33.3714,8804126.3347957,0
+EWJ.US,D,20091210,000000,33.1377,33.2397,33.0367,33.105,7113020.7653477,0
+EWJ.US,D,20091211,000000,33.1724,33.3714,33.0704,33.3041,10210894.208505,0
+EWJ.US,D,20091214,000000,33.3397,33.4061,33.205,33.3397,6112916.1211882,0
+EWJ.US,D,20091215,000000,32.9703,33.205,32.9703,33.0704,6715900.0180042,0
+EWJ.US,D,20091216,000000,33.5091,33.8081,33.4754,33.5724,7377188.9859965,0
+EWJ.US,D,20091217,000000,33.105,33.2397,33.004,33.105,7114471.828515,0
+EWJ.US,D,20091218,000000,33.105,33.1724,32.8703,33.0367,6511563.6656847,0
+EWJ.US,D,20091221,000000,32.9703,33.1724,32.903,32.9367,7521407.7004139,0
+EWJ.US,D,20091222,000000,32.8366,32.903,32.6693,32.903,8379619.1684123,0
+EWJ.US,D,20091223,000000,32.9367,33.0704,32.8703,33.004,4356310.751916,0
+EWJ.US,D,20091224,000000,33.0367,33.2397,33.004,33.2397,3616547.2376579,0
+EWJ.US,D,20091228,000000,33.2704,33.3041,33.0704,33.105,3239516.1922724,0
+EWJ.US,D,20091229,000000,33.3397,33.3714,33.1377,33.2397,3282851.1789286,0
+EWJ.US,D,20091230,000000,32.7356,32.903,32.5346,32.8703,6422236.9441516,0
+EWJ.US,D,20091231,000000,32.8703,32.903,32.5693,32.6019,4265335.0490662,0
+EWJ.US,D,20100104,000000,33.0367,33.4397,33.0367,33.4397,7085110.2671261,0
+EWJ.US,D,20100105,000000,33.5724,33.7735,33.4397,33.6378,9322792.0510042,0
+EWJ.US,D,20100106,000000,33.5378,33.8775,33.5378,33.7735,11610306.797517,0
+EWJ.US,D,20100107,000000,33.4397,33.5724,33.3714,33.4754,9570965.2538589,0
+EWJ.US,D,20100108,000000,33.8418,33.9438,33.6725,33.8775,5044159.1238237,0
+EWJ.US,D,20100111,000000,34.0745,34.1716,33.9438,34.1716,6223403.9281311,0
+EWJ.US,D,20100112,000000,34.4112,34.5519,34.3082,34.4112,9108453.7636309,0
+EWJ.US,D,20100113,000000,34.3082,34.641,34.2756,34.6083,10613714.190724,0
+EWJ.US,D,20100114,000000,34.843,35.1738,34.843,35.1114,7741489.6532677,0
+EWJ.US,D,20100115,000000,35.1441,35.2104,34.6756,35.052,11228775.133804,0
+EWJ.US,D,20100119,000000,34.7776,35.1114,34.742,35.0153,5186376.4414438,0
+EWJ.US,D,20100120,000000,34.2756,34.3082,33.9438,34.2409,9994011.2592103,0
+EWJ.US,D,20100121,000000,34.6083,34.6756,34.2053,34.4112,16854183.510315,0
+EWJ.US,D,20100122,000000,34.3786,34.5519,34.0062,34.0409,8434998.8881649,0
+EWJ.US,D,20100125,000000,34.4112,34.4459,34.1716,34.3082,5032264.8489123,0
+EWJ.US,D,20100126,000000,33.9438,34.2409,33.8418,33.9438,8194229.4397588,0
+EWJ.US,D,20100127,000000,33.6725,33.8418,33.4754,33.7418,8608435.7742914,0
+EWJ.US,D,20100128,000000,33.7061,33.7418,33.2397,33.4061,12044118.136499,0
+EWJ.US,D,20100129,000000,33.205,33.4061,32.903,32.9367,11153987.317966,0
+EWJ.US,D,20100201,000000,33.2704,33.3397,33.1377,33.2704,9735203.9949673,0
+EWJ.US,D,20100202,000000,33.6041,33.9121,33.5378,33.9121,12453845.05822,0
+EWJ.US,D,20100203,000000,33.6041,33.7061,33.3714,33.5724,10025428.745866,0
+EWJ.US,D,20100204,000000,32.9703,33.0367,32.7039,32.9367,13744555.14278,0
+EWJ.US,D,20100205,000000,32.803,32.9367,32.3662,32.8703,13287070.369634,0
+EWJ.US,D,20100208,000000,32.7703,32.903,32.5009,32.6366,8276112.0153841,0
+EWJ.US,D,20100209,000000,32.9367,33.0704,32.6693,32.8366,11153951.975439,0
+EWJ.US,D,20100210,000000,32.903,33.0367,32.5693,32.8366,9565336.7040367,0
+EWJ.US,D,20100211,000000,32.7703,33.0704,32.6366,33.004,4743920.3204335,0
+EWJ.US,D,20100212,000000,32.7039,32.8703,32.6019,32.803,4969601.5393018,0
+EWJ.US,D,20100216,000000,32.7703,33.205,32.6366,33.1377,6109233.4299069,0
+EWJ.US,D,20100217,000000,33.205,33.3397,33.105,33.1377,4555923.3230966,0
+EWJ.US,D,20100218,000000,33.105,33.2704,33.004,33.205,4318109.5197084,0
+EWJ.US,D,20100219,000000,32.6693,32.8366,32.5346,32.6693,8835780.1114871,0
+EWJ.US,D,20100222,000000,33.004,33.105,32.8703,33.0704,5997753.0028572,0
+EWJ.US,D,20100223,000000,32.9703,33.0367,32.7356,32.9367,7994248.2965141,0
+EWJ.US,D,20100224,000000,32.903,33.205,32.8703,33.004,4820596.4369839,0
+EWJ.US,D,20100225,000000,32.803,33.0704,32.6693,33.0704,5444200.1736583,0
+EWJ.US,D,20100226,000000,33.1724,33.3714,33.0367,33.2704,5740386.7039167,0
+EWJ.US,D,20100301,000000,33.5724,33.7418,33.4754,33.6041,7410404.9023677,0
+EWJ.US,D,20100302,000000,33.8081,33.9805,33.7061,33.7061,4712166.5748809,0
+EWJ.US,D,20100303,000000,33.9438,34.1379,33.8418,33.9438,4333092.7314526,0
+EWJ.US,D,20100304,000000,33.7061,33.7061,33.4397,33.6041,4719792.4823544,0
+EWJ.US,D,20100305,000000,33.7061,34.0062,33.6725,33.9438,5179557.3533653,0
+EWJ.US,D,20100308,000000,34.1716,34.2409,34.0409,34.1716,4785003.4832462,0
+EWJ.US,D,20100309,000000,33.9805,34.2756,33.9438,34.0409,5502904.1104929,0
+EWJ.US,D,20100310,000000,33.8418,34.0062,33.7735,33.8081,12132631.979918,0
+EWJ.US,D,20100311,000000,34.0062,34.1716,33.9438,34.1379,5452994.4040856,0
+EWJ.US,D,20100312,000000,34.3786,34.4806,34.2053,34.4806,4442746.4547657,0
+EWJ.US,D,20100315,000000,34.2409,34.3786,34.1023,34.3082,4410409.0526294,0
+EWJ.US,D,20100316,000000,34.4459,34.6756,34.3786,34.641,6413902.1665713,0
+EWJ.US,D,20100317,000000,34.5519,34.9133,34.5519,34.7776,7823042.0287151,0
+EWJ.US,D,20100318,000000,34.6083,34.6756,34.4459,34.5519,6838984.9112465,0
+EWJ.US,D,20100319,000000,34.641,34.7093,34.3419,34.4806,5309402.7670704,0
+EWJ.US,D,20100322,000000,34.3082,34.7093,34.2756,34.641,4988593.6033593,0
+EWJ.US,D,20100323,000000,34.6756,35.0153,34.641,34.9817,7872184.2973999,0
+EWJ.US,D,20100324,000000,34.3786,34.5727,34.3082,34.4112,7938751.4415301,0
+EWJ.US,D,20100325,000000,34.5152,34.6756,34.1716,34.2053,7644142.1977487,0
+EWJ.US,D,20100326,000000,34.5727,34.843,34.5152,34.742,13199801.592941,0
+EWJ.US,D,20100329,000000,35.052,35.1738,34.947,35.1738,4351600.0980013,0
+EWJ.US,D,20100330,000000,35.3481,35.4857,35.2104,35.3827,6176351.9174535,0
+EWJ.US,D,20100331,000000,35.1441,35.1738,34.8113,34.947,11251335.783271,0
+EWJ.US,D,20100401,000000,35.2104,35.4857,35.1114,35.4857,17801576.290594,0
+EWJ.US,D,20100405,000000,35.2807,35.5739,35.1738,35.3827,6047802.0597982,0
+EWJ.US,D,20100406,000000,35.2807,35.5471,35.2441,35.4857,5096545.8364588,0
+EWJ.US,D,20100407,000000,35.4164,35.5739,35.3124,35.4857,7949433.9726693,0
+EWJ.US,D,20100408,000000,35.2441,35.5194,35.1738,35.5194,6521375.7608807,0
+EWJ.US,D,20100409,000000,35.3827,35.6461,35.3481,35.6125,6436805.1336539,0
+EWJ.US,D,20100412,000000,35.4857,35.6461,35.4511,35.5471,5564995.8809575,0
+EWJ.US,D,20100413,000000,35.5194,35.5739,35.2104,35.4857,4312624.3595659,0
+EWJ.US,D,20100414,000000,35.5194,35.7115,35.4164,35.6461,7594360.734224,0
+EWJ.US,D,20100415,000000,35.6125,35.8502,35.5471,35.8135,6951561.9664102,0
+EWJ.US,D,20100416,000000,35.5471,35.6808,34.9133,35.1441,11446892.042174,0
+EWJ.US,D,20100419,000000,34.9133,35.1114,34.7093,35.0787,10076874.337505,0
+EWJ.US,D,20100420,000000,35.1114,35.1441,34.9133,34.947,6716990.5873993,0
+EWJ.US,D,20100421,000000,35.1114,35.1114,34.9133,35.0787,5541906.1033767,0
+EWJ.US,D,20100422,000000,34.641,34.843,34.4459,34.7776,6560315.1470029,0
+EWJ.US,D,20100423,000000,34.6756,35.052,34.6083,35.0153,5271333.8168913,0
+EWJ.US,D,20100426,000000,35.2104,35.3827,35.1738,35.2441,4078694.1949678,0
+EWJ.US,D,20100427,000000,35.1441,35.2807,34.5519,34.6083,10543695.596416,0
+EWJ.US,D,20100428,000000,34.7093,34.8113,34.3786,34.4806,7715682.5402776,0
+EWJ.US,D,20100429,000000,34.742,34.9817,34.7093,34.8787,5432614.8934088,0
+EWJ.US,D,20100430,000000,34.947,34.9817,34.6083,34.7776,10933027.860663,0
+EWJ.US,D,20100503,000000,34.641,35.0153,34.641,34.8787,4423125.293733,0
+EWJ.US,D,20100504,000000,34.3082,34.3419,33.6378,33.8081,7772425.471774,0
+EWJ.US,D,20100505,000000,33.3041,33.8081,33.2704,33.7735,7550247.2021941,0
+EWJ.US,D,20100506,000000,33.6725,34.0409,31.7988,33.5724,15102134.297627,0
+EWJ.US,D,20100507,000000,33.5378,33.8081,33.0367,33.2704,12229199.880277,0
+EWJ.US,D,20100510,000000,34.2409,34.4459,34.0745,34.2053,8792350.2049021,0
+EWJ.US,D,20100511,000000,33.4754,33.9438,33.3714,33.4397,8393956.1168113,0
+EWJ.US,D,20100512,000000,33.6378,33.8775,33.5724,33.7418,6217223.025106,0
+EWJ.US,D,20100513,000000,33.6378,33.7735,33.4397,33.4754,7422051.7795922,0
+EWJ.US,D,20100514,000000,33.3397,33.3714,32.8703,33.2397,5697170.8720648,0
+EWJ.US,D,20100517,000000,33.3041,33.4061,32.8703,33.1724,8454062.6470623,0
+EWJ.US,D,20100518,000000,33.1377,33.2397,32.5346,32.6019,6666001.4192482,0
+EWJ.US,D,20100519,000000,32.6693,32.9367,32.5693,32.8366,7122660.1870561,0
+EWJ.US,D,20100520,000000,32.4029,32.6019,32.1682,32.3346,9274075.9122126,0
+EWJ.US,D,20100521,000000,31.8998,32.6693,31.8671,32.6366,8849864.6132669,0
+EWJ.US,D,20100524,000000,32.3009,32.4336,32.1325,32.2009,6222973.759092,0
+EWJ.US,D,20100525,000000,31.3967,31.9988,31.2967,31.9988,9749520.7476368,0
+EWJ.US,D,20100526,000000,31.7315,31.9345,31.4987,31.5978,5492444.7421652,0
+EWJ.US,D,20100527,000000,32.2009,32.4029,32.0325,32.3662,8320707.2155635,0
+EWJ.US,D,20100528,000000,32.2355,32.3009,31.8305,31.8305,8551380.8187736,0
+EWJ.US,D,20100601,000000,31.8305,32.2355,31.6998,31.6998,7329935.0180235,0
+EWJ.US,D,20100602,000000,31.5304,31.9345,31.4304,31.8998,5355084.4974989,0
+EWJ.US,D,20100603,000000,32.0662,32.1682,31.6304,31.8305,11485505.267264,0
+EWJ.US,D,20100604,000000,31.4651,31.5978,31.063,31.2304,10115597.629321,0
+EWJ.US,D,20100607,000000,30.9957,31.162,30.6263,30.7283,5942481.3302576,0
+EWJ.US,D,20100608,000000,30.8283,31.1294,30.6956,31.0274,6485744.4352568,0
+EWJ.US,D,20100609,000000,31.0967,31.3294,30.861,31.063,4900730.0624313,0
+EWJ.US,D,20100610,000000,31.3294,31.6651,31.2967,31.5978,4997131.3480215,0
+EWJ.US,D,20100611,000000,31.2621,31.5641,31.1977,31.5304,4926749.2305816,0
+EWJ.US,D,20100614,000000,31.7315,31.8998,31.5978,31.7315,5489467.8916313,0
+EWJ.US,D,20100615,000000,32.0325,32.3346,31.9345,32.3009,4940108.705671,0
+EWJ.US,D,20100616,000000,32.3009,32.5346,32.2355,32.4336,3481244.9378316,0
+EWJ.US,D,20100617,000000,32.5346,32.5346,32.2355,32.3662,4982608.5989107,0
+EWJ.US,D,20100618,000000,32.2355,32.4336,32.1008,32.4336,3469503.1406782,0
+EWJ.US,D,20100621,000000,32.7703,32.8366,32.5346,32.6693,4824792.0997955,0
+EWJ.US,D,20100622,000000,32.6366,32.7039,32.1325,32.2682,8684897.8161087,0
+EWJ.US,D,20100623,000000,32.1325,32.1325,31.7315,31.8998,4063444.3995936,0
+EWJ.US,D,20100624,000000,31.9988,32.0325,31.6304,31.7988,9812143.6657882,0
+EWJ.US,D,20100625,000000,31.8998,32.0662,31.6998,31.9345,4180061.6104514,0
+EWJ.US,D,20100628,000000,31.7651,31.8671,31.4987,31.5641,4505481.4592161,0
+EWJ.US,D,20100629,000000,31.1977,31.2304,30.7283,30.7936,7398960.992225,0
+EWJ.US,D,20100630,000000,30.861,31.1313,30.7926,30.7926,5833680.8765175,0
+EWJ.US,D,20100701,000000,30.964,31.0274,30.6619,30.8947,6828980.9566199,0
+EWJ.US,D,20100702,000000,31.1294,31.2304,30.8283,31.0274,4804706.4369834,0
+EWJ.US,D,20100706,000000,31.9988,32.2682,31.5641,31.6651,4893337.4156339,0
+EWJ.US,D,20100707,000000,31.7988,32.3009,31.7988,32.2682,5989268.7768782,0
+EWJ.US,D,20100708,000000,32.1682,32.3662,32.0325,32.3346,4544995.4138436,0
+EWJ.US,D,20100709,000000,31.8998,32.1682,31.8671,32.1325,3516526.8773345,0
+EWJ.US,D,20100712,000000,31.8998,32.0662,31.8305,31.9652,3148515.2447607,0
+EWJ.US,D,20100713,000000,32.0662,32.2682,32.0325,32.1325,2727182.8470606,0
+EWJ.US,D,20100714,000000,32.2682,32.4029,32.2009,32.3662,7498467.3712316,0
+EWJ.US,D,20100715,000000,32.0662,32.1682,31.7988,32.1008,5033697.735923,0
+EWJ.US,D,20100716,000000,31.5978,31.6304,31.2304,31.2967,7569462.429063,0
+EWJ.US,D,20100719,000000,31.3294,31.4651,31.1294,31.3967,7086504.7822507,0
+EWJ.US,D,20100720,000000,31.1294,31.5978,31.0967,31.5978,4135164.4841155,0
+EWJ.US,D,20100721,000000,31.4651,31.4987,31.0274,31.0274,5259478.9236525,0
+EWJ.US,D,20100722,000000,31.5304,31.7988,31.5304,31.5978,13125378.31002,0
+EWJ.US,D,20100723,000000,31.7988,32.0662,31.7315,32.0662,3395310.0890745,0
+EWJ.US,D,20100726,000000,31.7988,32.1325,31.6651,32.1008,7132158.2386579,0
+EWJ.US,D,20100727,000000,32.0662,32.1008,31.7651,31.9345,7265378.3587688,0
+EWJ.US,D,20100728,000000,32.2355,32.4029,32.2009,32.3009,5883698.6300778,0
+EWJ.US,D,20100729,000000,32.6366,32.7356,32.2682,32.5009,5236031.6816589,0
+EWJ.US,D,20100730,000000,32.1325,32.3346,32.0662,32.2355,5477549.3818444,0
+EWJ.US,D,20100802,000000,32.6366,32.9367,32.5346,32.9367,5364146.3213426,0
+EWJ.US,D,20100803,000000,32.7703,32.8703,32.6019,32.803,6228583.1229712,0
+EWJ.US,D,20100804,000000,32.6693,32.803,32.5009,32.7356,3592684.9734223,0
+EWJ.US,D,20100805,000000,32.6366,32.803,32.5693,32.7039,3985391.9440752,0
+EWJ.US,D,20100806,000000,33.0367,33.0704,32.6693,33.004,6905957.9895405,0
+EWJ.US,D,20100809,000000,32.9703,33.105,32.8703,33.0367,5923463.0117516,0
+EWJ.US,D,20100810,000000,32.5009,32.903,32.4029,32.8366,3558459.2705742,0
+EWJ.US,D,20100811,000000,31.9652,31.9988,31.6651,31.7315,7721223.2386763,0
+EWJ.US,D,20100812,000000,31.4987,31.6998,31.4651,31.6304,6915476.2368717,0
+EWJ.US,D,20100813,000000,31.7315,31.8305,31.5304,31.5978,3987410.5072425,0
+EWJ.US,D,20100816,000000,31.6998,31.8998,31.6304,31.8305,2809699.5685935,0
+EWJ.US,D,20100817,000000,32.1008,32.3009,31.9988,31.9988,3265216.267896,0
+EWJ.US,D,20100818,000000,32.1682,32.3662,32.0662,32.2009,2988864.9734034,0
+EWJ.US,D,20100819,000000,32.4336,32.4692,31.8998,32.1325,6980960.8898987,0
+EWJ.US,D,20100820,000000,31.7988,31.8998,31.6304,31.8305,3171119.3150461,0
+EWJ.US,D,20100823,000000,31.9345,32.0325,31.6304,31.6304,2558755.5116461,0
+EWJ.US,D,20100824,000000,31.5978,31.7651,31.4651,31.5978,8129972.6870877,0
+EWJ.US,D,20100825,000000,31.2967,31.6304,31.2304,31.4987,6643242.8516319,0
+EWJ.US,D,20100826,000000,31.5978,31.6998,31.3294,31.4651,4978946.103359,0
+EWJ.US,D,20100827,000000,31.8671,31.9652,31.5978,31.8671,4923475.5028235,0
+EWJ.US,D,20100830,000000,31.8305,31.9652,31.6998,31.7651,10984777.398031,0
+EWJ.US,D,20100831,000000,31.3294,31.6304,31.162,31.3967,6655754.1060806,0
+EWJ.US,D,20100901,000000,31.7651,32.2682,31.7315,32.2682,5814375.7786521,0
+EWJ.US,D,20100902,000000,31.9988,32.2009,31.8998,32.1682,4345461.6060082,0
+EWJ.US,D,20100903,000000,32.4029,32.5346,32.2682,32.4029,4468059.7821686,0
+EWJ.US,D,20100907,000000,32.6366,32.6366,32.3346,32.4029,5668090.0313166,0
+EWJ.US,D,20100908,000000,32.3662,32.5693,32.3346,32.4692,4424777.3044092,0
+EWJ.US,D,20100909,000000,32.7703,32.803,32.5009,32.5693,7108222.2600094,0
+EWJ.US,D,20100910,000000,32.6693,32.8366,32.6019,32.803,4193099.9734411,0
+EWJ.US,D,20100913,000000,32.903,33.1377,32.903,33.1377,2850954.3951072,0
+EWJ.US,D,20100914,000000,32.8703,33.2704,32.8366,33.2397,9513347.8472735,0
+EWJ.US,D,20100915,000000,32.803,33.205,32.6693,33.1724,4490550.7563686,0
+EWJ.US,D,20100916,000000,32.6366,32.7703,32.5346,32.7356,3712537.540152,0
+EWJ.US,D,20100917,000000,32.7356,32.7703,32.5009,32.6366,3592556.7305397,0
+EWJ.US,D,20100920,000000,32.803,33.205,32.7356,33.205,3694588.5855251,0
+EWJ.US,D,20100921,000000,32.9367,33.1724,32.7039,32.8366,5951639.0838166,0
+EWJ.US,D,20100922,000000,32.9367,33.0367,32.7039,32.7356,7851862.3445523,0
+EWJ.US,D,20100923,000000,32.5346,32.803,32.5009,32.6019,4548384.2572601,0
+EWJ.US,D,20100924,000000,32.903,33.1377,32.8703,33.0367,5002843.7101213,0
+EWJ.US,D,20100927,000000,33.1724,33.2704,33.0704,33.205,4019984.1994143,0
+EWJ.US,D,20100928,000000,33.3041,33.4061,33.0704,33.3397,5258280.3071044,0
+EWJ.US,D,20100929,000000,33.5091,33.6041,33.4061,33.5091,3883644.8488763,0
+EWJ.US,D,20100930,000000,33.3041,33.3714,32.903,33.105,5474247.3800649,0
+EWJ.US,D,20101001,000000,33.105,33.205,32.9703,33.1724,3744536.6638185,0
+EWJ.US,D,20101004,000000,32.6693,32.803,32.4336,32.5346,7019035.8987967,0
+EWJ.US,D,20101005,000000,33.2704,33.6725,33.2397,33.5724,6574000.7831243,0
+EWJ.US,D,20101006,000000,33.8081,33.9438,33.7418,33.9438,7931948.5100353,0
+EWJ.US,D,20101007,000000,34.2409,34.2409,33.8418,34.0745,4245024.2038698,0
+EWJ.US,D,20101008,000000,34.0409,34.2756,33.9121,34.2409,5611435.9610301,0
+EWJ.US,D,20101011,000000,34.2409,34.3082,34.1379,34.1716,2287269.3683991,0
+EWJ.US,D,20101012,000000,33.7735,34.0062,33.6378,33.8775,4462765.4716702,0
+EWJ.US,D,20101013,000000,33.8081,34.1379,33.8081,33.9805,8463950.4762441,0
+EWJ.US,D,20101014,000000,34.2409,34.3082,34.0062,34.2053,9106189.8223497,0
+EWJ.US,D,20101015,000000,34.1379,34.1716,33.9121,33.9438,4882251.9796905,0
+EWJ.US,D,20101018,000000,34.1716,34.4112,34.1379,34.1716,4209379.7510217,0
+EWJ.US,D,20101019,000000,33.9438,34.2053,33.7418,33.8775,6682005.5251206,0
+EWJ.US,D,20101020,000000,33.8775,34.3419,33.8418,34.1379,8070810.3071926,0
+EWJ.US,D,20101021,000000,33.9121,34.1716,33.6041,33.7061,7197568.1674855,0
+EWJ.US,D,20101022,000000,33.9438,34.0062,33.8418,33.9805,3679130.7741368,0
+EWJ.US,D,20101025,000000,34.1023,34.2053,33.9438,34.0062,4278838.9236218,0
+EWJ.US,D,20101026,000000,33.5724,33.7418,33.4754,33.6725,7317704.4842153,0
+EWJ.US,D,20101027,000000,33.5378,33.5724,33.2397,33.5724,4797909.5642074,0
+EWJ.US,D,20101028,000000,33.6725,33.7061,33.4754,33.6725,4692222.2821756,0
+EWJ.US,D,20101029,000000,33.5625,33.6289,33.4288,33.5259,5796366.2368366,0
+EWJ.US,D,20101101,000000,33.3714,33.4754,33.0367,33.205,5281792.1754326,0
+EWJ.US,D,20101102,000000,33.4061,33.5091,33.3397,33.4397,4374325.3426639,0
+EWJ.US,D,20101103,000000,33.4397,33.5724,33.004,33.5378,6879020.9254827,0
+EWJ.US,D,20101104,000000,33.9805,34.3419,33.9805,34.3082,6625466.5704925,0
+EWJ.US,D,20101105,000000,34.4459,34.6083,34.3786,34.6083,5225866.1611959,0
+EWJ.US,D,20101108,000000,34.6083,34.7093,34.5152,34.6083,3595325.5650594,0
+EWJ.US,D,20101109,000000,34.9817,35.052,34.2756,34.3786,6558880.2404192,0
+EWJ.US,D,20101110,000000,34.8113,34.8787,34.3786,34.7776,8469040.8098742,0
+EWJ.US,D,20101111,000000,34.5727,34.641,34.4112,34.5727,8043335.0269427,0
+EWJ.US,D,20101112,000000,34.4806,34.6756,34.2409,34.3082,7522629.5420509,0
+EWJ.US,D,20101115,000000,34.5727,34.6083,34.3082,34.3082,4533902.9093949,0
+EWJ.US,D,20101116,000000,34.0745,34.1023,33.6041,33.7061,5981381.3347072,0
+EWJ.US,D,20101117,000000,34.2053,34.3082,34.1023,34.2053,4927429.826667,0
+EWJ.US,D,20101118,000000,35.052,35.1441,34.9817,35.0787,8304027.562538,0
+EWJ.US,D,20101119,000000,34.947,35.1441,34.742,35.1114,4282631.681629,0
+EWJ.US,D,20101122,000000,34.8787,35.052,34.5727,35.0153,8739687.8205588,0
+EWJ.US,D,20101123,000000,34.3786,34.4112,34.0745,34.3419,12340388.479035,0
+EWJ.US,D,20101124,000000,34.7093,34.947,34.7093,34.947,5276360.5339733,0
+EWJ.US,D,20101126,000000,34.4112,34.4806,34.3082,34.3786,5504270.3515961,0
+EWJ.US,D,20101129,000000,34.4112,34.7093,34.1379,34.5519,14007625.725528,0
+EWJ.US,D,20101130,000000,34.1716,34.4806,34.1023,34.3786,6933564.5420324,0
+EWJ.US,D,20101201,000000,34.7776,35.1441,34.742,35.0787,9328744.7422855,0
+EWJ.US,D,20101202,000000,34.947,35.5194,34.9133,35.4164,10867716.89091,0
+EWJ.US,D,20101203,000000,35.4164,35.6461,35.3124,35.6125,5066585.4716892,0
+EWJ.US,D,20101206,000000,35.4857,35.8135,35.4857,35.7818,10851632.00212,0
+EWJ.US,D,20101207,000000,35.7491,35.8135,35.3481,35.3481,12250866.868712,0
+EWJ.US,D,20101208,000000,35.3481,35.5471,35.1114,35.4511,7956585.2804987,0
+EWJ.US,D,20101209,000000,35.5194,35.5471,35.2441,35.5194,5051482.0953542,0
+EWJ.US,D,20101210,000000,35.4511,35.4857,35.3124,35.4164,5438814.982377,0
+EWJ.US,D,20101213,000000,35.8502,36.0819,35.7491,35.8828,5983593.7768781,0
+EWJ.US,D,20101214,000000,36.0225,36.3196,35.9512,36.0225,7094700.2092973,0
+EWJ.US,D,20101215,000000,35.7818,35.9512,35.6125,35.7818,4816781.4636742,0
+EWJ.US,D,20101216,000000,35.7491,36.0225,35.6461,35.9858,4663631.1878687,0
+EWJ.US,D,20101217,000000,35.7491,35.9512,35.6461,35.8828,4529135.7074374,0
+EWJ.US,D,20101220,000000,35.9858,36.0225,35.7491,35.9185,3143903.5499207,0
+EWJ.US,D,20101221,000000,35.9185,35.9512,35.8135,35.8828,5715003.7012469,0
+EWJ.US,D,20101222,000000,35.9512,36.0482,35.8828,36.0225,3800287.9849946,0
+EWJ.US,D,20101223,000000,35.9858,36.0482,35.8828,35.9858,2538400.2358447,0
+EWJ.US,D,20101227,000000,36.0225,36.1492,36.0225,36.0819,2353655.76075,0
+EWJ.US,D,20101228,000000,36.4523,36.4849,36.2146,36.3522,2598761.2322879,0
+EWJ.US,D,20101229,000000,36.6691,36.8058,36.6335,36.6691,3258574.9022374,0
+EWJ.US,D,20101230,000000,36.5315,36.5681,36.1958,36.3988,3638770.6184415,0
+EWJ.US,D,20101231,000000,36.3592,36.6979,36.3592,36.5255,2110184.1237317,0
+EWJ.US,D,20110103,000000,36.7553,36.9256,36.684,36.8573,5400010.9076427,0
+EWJ.US,D,20110104,000000,36.891,36.9256,36.6157,36.891,4785670.9521074,0
+EWJ.US,D,20110105,000000,36.3522,36.787,36.3522,36.6157,9475288.9949591,0
+EWJ.US,D,20110106,000000,36.9256,36.9256,36.5176,36.6157,13562091.775336,0
+EWJ.US,D,20110107,000000,36.8246,36.9256,36.586,36.7553,4476599.5464038,0
+EWJ.US,D,20110110,000000,36.6157,36.7553,36.3522,36.7553,10728856.103539,0
+EWJ.US,D,20110111,000000,36.987,37.1158,36.8246,37.0138,12140185.182765,0
+EWJ.US,D,20110112,000000,37.1524,37.394,37.0861,37.3584,5642587.8738425,0
+EWJ.US,D,20110113,000000,37.4594,37.6169,37.2891,37.3257,7703389.3997078,0
+EWJ.US,D,20110114,000000,37.1158,37.4951,37.0514,37.3257,11596615.102677,0
+EWJ.US,D,20110118,000000,37.2891,37.4951,37.2534,37.4218,3553398.220752,0
+EWJ.US,D,20110119,000000,37.6505,37.6505,37.2534,37.3584,4748668.3364479,0
+EWJ.US,D,20110120,000000,37.0514,37.1524,36.787,37.0138,5686412.6069399,0
+EWJ.US,D,20110121,000000,36.684,36.8246,36.5176,36.6503,6348195.3605194,0
+EWJ.US,D,20110124,000000,36.5503,36.9256,36.5503,36.891,3955707.2510138,0
+EWJ.US,D,20110125,000000,37.0861,37.2534,36.9514,37.2217,5556657.0642312,0
+EWJ.US,D,20110126,000000,37.1524,37.2891,37.0138,37.1524,6207878.4610488,0
+EWJ.US,D,20110127,000000,37.0138,37.2534,36.987,37.1851,4811954.6843146,0
+EWJ.US,D,20110128,000000,37.0514,37.1524,36.5176,36.5503,9970951.7752238,0
+EWJ.US,D,20110131,000000,36.6979,36.8424,36.5612,36.5939,6355720.2893453,0
+EWJ.US,D,20110201,000000,36.987,37.4218,36.9514,37.3257,4897625.9788013,0
+EWJ.US,D,20110202,000000,37.5555,37.7545,37.5238,37.6872,4995055.227025,0
+EWJ.US,D,20110203,000000,37.5555,38.0625,37.394,37.9882,14293330.672157,0
+EWJ.US,D,20110204,000000,37.8932,38.0269,37.6505,37.9882,12892413.501294,0
+EWJ.US,D,20110207,000000,37.8238,38.0269,37.8238,37.9615,6790095.0891809,0
+EWJ.US,D,20110208,000000,38.0269,38.2606,37.8932,38.1932,9389923.6657749,0
+EWJ.US,D,20110209,000000,37.8238,38.0625,37.7218,37.9248,13265735.60095,0
+EWJ.US,D,20110210,000000,37.6169,37.9248,37.5238,37.8932,12936812.802897,0
+EWJ.US,D,20110211,000000,37.6169,37.9882,37.5891,37.9248,4787231.0722142,0
+EWJ.US,D,20110214,000000,38.0932,38.2606,38.0269,38.2606,7209746.192397,0
+EWJ.US,D,20110215,000000,38.0932,38.1269,37.9248,37.9882,6765942.00644,0
+EWJ.US,D,20110216,000000,38.323,38.5963,38.2606,38.527,10264269.502101,0
+EWJ.US,D,20110218,000000,38.726,38.932,38.627,38.827,5515458.7857602,0
+EWJ.US,D,20110222,000000,38.0625,38.323,37.7545,37.7545,9969454.2618785,0
+EWJ.US,D,20110223,000000,37.8238,37.9615,37.4594,37.8238,7756340.5829835,0
+EWJ.US,D,20110224,000000,37.7218,37.8238,37.4594,37.7218,6228072.1710139,0
+EWJ.US,D,20110225,000000,38.0269,38.2962,37.9882,38.2229,8077053.8169793,0
+EWJ.US,D,20110228,000000,38.6299,38.73,38.4913,38.5963,4637257.584665,0
+EWJ.US,D,20110301,000000,38.827,38.8944,38.323,38.527,10291260.084842,0
+EWJ.US,D,20110302,000000,38.1536,38.4606,38.1269,38.1932,6735383.848076,0
+EWJ.US,D,20110303,000000,38.2606,38.627,38.2606,38.5596,12476318.86605,0
+EWJ.US,D,20110304,000000,38.2962,38.3586,37.9615,38.2962,7710781.0367187,0
+EWJ.US,D,20110307,000000,38.1932,38.2606,37.5555,37.5555,10180773.287686,0
+EWJ.US,D,20110308,000000,37.5891,37.8932,37.4594,37.7218,6631264.7644429,0
+EWJ.US,D,20110309,000000,37.7218,37.7545,37.4951,37.7218,6676120.4895332,0
+EWJ.US,D,20110310,000000,37.0861,37.1158,36.787,36.787,10256775.876656,0
+EWJ.US,D,20110311,000000,36.1146,36.3196,35.9858,36.1849,18794377.149166,0
+EWJ.US,D,20110314,000000,33.004,33.8775,32.8366,33.6378,61290882.555303,0
+EWJ.US,D,20110315,000000,31.2304,33.8418,30.9293,33.5724,118480403.22881,0
+EWJ.US,D,20110316,000000,33.1724,33.2704,31.6651,32.3346,72059053.685534,0
+EWJ.US,D,20110317,000000,33.9438,34.3082,33.3714,33.8081,37140225.32145,0
+EWJ.US,D,20110318,000000,34.0409,34.9817,33.8775,34.7093,42201844.663245,0
+EWJ.US,D,20110321,000000,35.1738,35.7818,35.0787,35.7115,43038015.521813,0
+EWJ.US,D,20110322,000000,35.4857,35.6125,35.0153,35.5739,28171701.709069,0
+EWJ.US,D,20110323,000000,35.0787,35.5471,34.8787,35.3827,25461592.331759,0
+EWJ.US,D,20110324,000000,35.052,35.5471,35.0153,35.4511,16723000.129528,0
+EWJ.US,D,20110325,000000,34.843,35.0153,34.5152,34.5727,19229077.100247,0
+EWJ.US,D,20110328,000000,34.6756,34.7776,34.4806,34.5152,9914701.6195281,0
+EWJ.US,D,20110329,000000,34.2409,34.5152,34.1716,34.4459,13484096.877647,0
+EWJ.US,D,20110330,000000,34.9133,35.1114,34.8113,34.9817,12380857.691669,0
+EWJ.US,D,20110331,000000,34.6826,34.7489,34.4806,34.5519,8616626.1524055,0
+EWJ.US,D,20110401,000000,34.3082,34.6083,34.1379,34.4806,14555946.85099,0
+EWJ.US,D,20110404,000000,34.1716,34.2053,34.0062,34.0062,11267436.828645,0
+EWJ.US,D,20110405,000000,33.3714,33.5724,33.2704,33.3397,16547591.130412,0
+EWJ.US,D,20110406,000000,33.105,33.1724,33.004,33.0367,11653610.480793,0
+EWJ.US,D,20110407,000000,33.105,33.1377,32.4692,32.7703,29267243.292733,0
+EWJ.US,D,20110408,000000,33.5091,33.6041,33.3397,33.4061,15665871.833232,0
+EWJ.US,D,20110411,000000,33.4061,33.5724,33.1377,33.1724,12556316.170323,0
+EWJ.US,D,20110412,000000,33.1724,33.3041,33.0704,33.2397,9356867.2956671,0
+EWJ.US,D,20110413,000000,33.6041,33.6378,33.3041,33.3714,7961354.5020291,0
+EWJ.US,D,20110414,000000,33.5724,33.7061,33.5091,33.6041,10946860.92561,0
+EWJ.US,D,20110415,000000,33.6725,33.7735,33.5378,33.5724,10063495.676472,0
+EWJ.US,D,20110418,000000,33.205,33.5091,33.105,33.4754,9065227.8339142,0
+EWJ.US,D,20110419,000000,33.5378,33.6041,33.3397,33.5724,6209620.3427215,0
+EWJ.US,D,20110420,000000,34.0062,34.1379,33.9438,34.0745,8908080.8232331,0
+EWJ.US,D,20110421,000000,34.2409,34.2756,34.1379,34.2053,2973217.3221573,0
+EWJ.US,D,20110425,000000,34.1379,34.2053,34.0062,34.1716,5269588.9058592,0
+EWJ.US,D,20110426,000000,34.0409,34.2756,34.0062,34.2053,3069283.3586372,0
+EWJ.US,D,20110427,000000,34.1379,34.3082,33.9438,34.2756,11115386.210313,0
+EWJ.US,D,20110428,000000,34.8113,35.1738,34.8113,35.1738,14071779.479979,0
+EWJ.US,D,20110429,000000,35.1272,35.2263,35.1272,35.2263,4574852.7803926,0
+EWJ.US,D,20110502,000000,35.4857,35.6125,35.2807,35.3481,14371499.25312,0
+EWJ.US,D,20110503,000000,35.4511,35.4857,35.1114,35.3481,6703623.0340181,0
+EWJ.US,D,20110504,000000,35.3124,35.3124,35.052,35.2807,6271536.4103391,0
+EWJ.US,D,20110505,000000,35.1114,35.2104,34.8113,35.0153,8830644.3374656,0
+EWJ.US,D,20110506,000000,35.4164,35.5471,35.1114,35.2104,6545769.1728032,0
+EWJ.US,D,20110509,000000,35.1441,35.3481,35.0787,35.3481,7093795.440614,0
+EWJ.US,D,20110510,000000,35.4857,35.5471,35.3827,35.5194,7047578.5233527,0
+EWJ.US,D,20110511,000000,35.052,35.1738,34.8113,34.9133,8774836.4682468,0
+EWJ.US,D,20110512,000000,34.9133,35.0787,34.7093,35.0153,6211087.5624724,0
+EWJ.US,D,20110513,000000,34.7776,34.8113,34.2409,34.2756,19224537.100247,0
+EWJ.US,D,20110516,000000,34.1716,34.3786,34.0409,34.0745,11480310.925627,0
+EWJ.US,D,20110517,000000,33.9121,34.1716,33.7061,34.1023,12507933.261068,0
+EWJ.US,D,20110518,000000,34.2409,34.4806,34.2053,34.3786,7616293.2965022,0
+EWJ.US,D,20110519,000000,33.8775,33.9805,33.6725,33.8775,9692122.4647168,0
+EWJ.US,D,20110520,000000,33.7061,33.7061,33.4397,33.5091,6156092.5713675,0
+EWJ.US,D,20110523,000000,33.004,33.105,32.903,33.004,8939663.9148711,0
+EWJ.US,D,20110524,000000,33.3041,33.5091,33.205,33.4061,14172342.09564,0
+EWJ.US,D,20110525,000000,33.1724,33.5378,33.1724,33.4754,6052065.3783037,0
+EWJ.US,D,20110526,000000,33.6725,33.8775,33.5724,33.7735,8261549.8846008,0
+EWJ.US,D,20110527,000000,33.7418,33.9805,33.6725,33.7735,11132587.922947,0
+EWJ.US,D,20110531,000000,34.3063,34.4439,34.131,34.3746,6700117.0553703,0
+EWJ.US,D,20110601,000000,34.3082,34.3419,33.8775,33.9438,9200863.3632779,0
+EWJ.US,D,20110602,000000,34.0062,34.0745,33.7418,33.9805,5351854.1905593,0
+EWJ.US,D,20110603,000000,33.6725,33.8775,33.6041,33.6725,7423155.4762115,0
+EWJ.US,D,20110606,000000,33.5724,33.5724,33.3041,33.3397,4903792.7448157,0
+EWJ.US,D,20110607,000000,33.7656,33.8695,33.5625,33.5962,3376020.1380062,0
+EWJ.US,D,20110608,000000,33.7002,33.8339,33.5625,33.5625,3738997.9849927,0
+EWJ.US,D,20110609,000000,33.7656,33.9725,33.7299,33.8012,5013332.3622569,0
+EWJ.US,D,20110610,000000,33.7002,33.8012,33.3615,33.4645,6955759.6487947,0
+EWJ.US,D,20110613,000000,33.5091,33.6041,33.3397,33.4754,7463896.3214085,0
+EWJ.US,D,20110614,000000,33.8775,34.2756,33.8418,34.1379,7710915.3383202,0
+EWJ.US,D,20110615,000000,33.7061,33.8418,33.3714,33.4754,7998461.1256957,0
+EWJ.US,D,20110616,000000,33.2902,33.5962,33.1575,33.3615,9963789.3597431,0
+EWJ.US,D,20110617,000000,33.5259,33.6289,33.4288,33.4645,8495074.1150351,0
+EWJ.US,D,20110620,000000,33.3714,33.6041,33.3714,33.5091,8720552.3668216,0
+EWJ.US,D,20110621,000000,33.7299,34.131,33.7299,34.0706,7209671.4681977,0
+EWJ.US,D,20110622,000000,34.131,34.4439,33.9993,34.0339,5283031.1834397,0
+EWJ.US,D,20110623,000000,33.7656,33.9993,33.5962,33.9725,7263971.7262065,0
+EWJ.US,D,20110624,000000,34.3746,34.4112,34.0983,34.1676,3637546.7572315,0
+EWJ.US,D,20110627,000000,33.9052,34.131,33.9052,33.9993,8063569.1283668,0
+EWJ.US,D,20110628,000000,34.131,34.4439,34.0983,34.4112,6925695.2760179,0
+EWJ.US,D,20110629,000000,34.742,34.9846,34.6083,34.947,13387798.590278,0
+EWJ.US,D,20110630,000000,35.0302,35.3708,34.9955,35.2263,8422218.0207268,0
+EWJ.US,D,20110701,000000,35.0817,35.5818,35.0193,35.5263,9303248.6435302,0
+EWJ.US,D,20110705,000000,35.4233,35.6868,35.352,35.5818,29009021.704647,0
+EWJ.US,D,20110706,000000,35.7234,35.7888,35.5263,35.7888,10268489.399788,0
+EWJ.US,D,20110707,000000,35.861,36.0928,35.7888,36.0304,16049007.03787,0
+EWJ.US,D,20110708,000000,35.6204,35.8244,35.5541,35.7234,9607267.0777035,0
+EWJ.US,D,20110711,000000,35.4927,35.5818,35.2144,35.2837,7204611.4281619,0
+EWJ.US,D,20110712,000000,35.4233,35.7531,35.352,35.3907,12159272.166751,0
+EWJ.US,D,20110713,000000,35.965,36.2958,35.861,36.0631,10921885.876677,0
+EWJ.US,D,20110714,000000,36.0304,36.0928,35.6511,35.7234,11298069.711208,0
+EWJ.US,D,20110715,000000,35.9967,36.1284,35.9294,35.9967,4219031.2901679,0
+EWJ.US,D,20110718,000000,35.6204,35.7531,35.352,35.5541,8829356.8597075,0
+EWJ.US,D,20110719,000000,35.9294,36.0304,35.861,35.9967,4994932.0330748,0
+EWJ.US,D,20110720,000000,36.1611,36.3988,36.0631,36.3671,5255433.719026,0
+EWJ.US,D,20110721,000000,36.3671,36.7731,36.3354,36.6691,7059681.8240648,0
+EWJ.US,D,20110722,000000,36.7731,36.8058,36.5968,36.7375,8456011.5349627,0
+EWJ.US,D,20110725,000000,36.4988,36.7008,36.4334,36.5968,8143111.0189387,0
+EWJ.US,D,20110726,000000,36.7008,36.8424,36.5681,36.6691,5711602.7403927,0
+EWJ.US,D,20110727,000000,36.4334,36.4334,35.9967,36.0631,5798186.8818545,0
+EWJ.US,D,20110728,000000,36.1284,36.3354,35.8927,35.9967,4991322.0464199,0
+EWJ.US,D,20110729,000000,35.8927,36.1958,35.7888,36.1611,6189474.0927208,0
+EWJ.US,D,20110801,000000,36.4721,36.4988,35.6868,35.8244,23692722.095939,0
+EWJ.US,D,20110802,000000,35.861,36.0631,35.5263,35.5263,9829919.9469275,0
+EWJ.US,D,20110803,000000,35.5263,35.6204,35.1153,35.5818,9295663.1275158,0
+EWJ.US,D,20110804,000000,34.1676,34.2716,33.2902,33.4288,17658138.141123,0
+EWJ.US,D,20110805,000000,33.9052,34.0706,32.9208,33.7299,14855479.813633,0
+EWJ.US,D,20110808,000000,33.1902,33.4645,32.0761,32.1107,13960472.736203,0
+EWJ.US,D,20110809,000000,33.1575,33.7656,32.3474,33.7656,11503736.962105,0
+EWJ.US,D,20110810,000000,32.9892,33.0218,32.1434,32.2118,14687997.638361,0
+EWJ.US,D,20110811,000000,32.6524,33.6289,32.5831,33.4288,10683533.857097,0
+EWJ.US,D,20110812,000000,33.3268,33.4288,33.0218,33.1258,8922424.8401375,0
+EWJ.US,D,20110815,000000,33.3942,33.5625,33.2902,33.5259,4022825.7385603,0
+EWJ.US,D,20110816,000000,33.1575,33.4288,32.9892,33.2595,7292155.8765632,0
+EWJ.US,D,20110817,000000,33.4645,33.5625,33.1902,33.2902,3182331.9840856,0
+EWJ.US,D,20110818,000000,32.4475,32.4821,32.0097,32.1434,11367057.313524,0
+EWJ.US,D,20110819,000000,32.0761,32.6524,31.8077,31.8394,6418886.4726213,0
+EWJ.US,D,20110822,000000,32.3138,32.3474,31.8394,31.9087,3827315.9298353,0
+EWJ.US,D,20110823,000000,32.0761,32.5504,31.9087,32.5148,4842683.4965932,0
+EWJ.US,D,20110824,000000,31.9761,32.3138,31.8394,32.1434,4256689.257251,0
+EWJ.US,D,20110825,000000,32.2791,32.3801,31.57,31.7067,4940600.4716852,0
+EWJ.US,D,20110826,000000,32.0434,32.4821,31.8077,32.3801,5385117.5668949,0
+EWJ.US,D,20110829,000000,32.6841,32.8198,32.5504,32.8198,3307350.6184311,0
+EWJ.US,D,20110830,000000,32.6168,32.8881,32.4821,32.6841,4793685.6273746,0
+EWJ.US,D,20110831,000000,33.1793,33.4576,33.0426,33.2506,8763966.1168229,0
+EWJ.US,D,20110901,000000,33.0218,33.2595,32.9208,32.9555,5592356.0455491,0
+EWJ.US,D,20110902,000000,32.497,32.6346,32.3583,32.4286,3130554.1726961,0
+EWJ.US,D,20110906,000000,31.37,31.7067,31.3343,31.7067,5884152.0242059,0
+EWJ.US,D,20110907,000000,32.0434,32.3474,31.9761,32.3138,4979817.5490886,0
+EWJ.US,D,20110908,000000,32.0434,32.2118,31.8077,31.9087,16427218.523647,0
+EWJ.US,D,20110909,000000,31.469,31.5354,31.065,31.165,8298477.776061,0
+EWJ.US,D,20110912,000000,31.0987,31.5037,30.965,31.469,13108674.422119,0
+EWJ.US,D,20110913,000000,31.8394,32.1107,31.774,32.0097,6347029.0571386,0
+EWJ.US,D,20110914,000000,31.9087,32.4475,31.7067,32.1434,5156645.2982044,0
+EWJ.US,D,20110915,000000,32.3474,32.5831,32.1801,32.5148,4733472.059757,0
+EWJ.US,D,20110916,000000,32.7515,32.8881,32.4821,32.8535,8527688.1986661,0
+EWJ.US,D,20110919,000000,32.2118,32.5148,32.0097,32.3801,8867428.8392461,0
+EWJ.US,D,20110920,000000,32.3801,32.7208,32.2444,32.3474,8022174.9513192,0
+EWJ.US,D,20110921,000000,32.5148,32.6168,31.8741,31.9434,5792471.4903952,0
+EWJ.US,D,20110922,000000,31.5037,31.6384,31.065,31.4354,18957335.481022,0
+EWJ.US,D,20110923,000000,31.3343,31.7394,31.265,31.5354,6393387.3445066,0
+EWJ.US,D,20110926,000000,31.57,31.7394,31.265,31.7067,7336474.3952479,0
+EWJ.US,D,20110927,000000,32.4168,32.6524,32.1434,32.2118,7530194.8623358,0
+EWJ.US,D,20110928,000000,32.7208,32.7515,32.2118,32.2118,5109839.6754272,0
+EWJ.US,D,20110929,000000,32.7851,32.8881,32.4475,32.7851,5737935.9521373,0
+EWJ.US,D,20110930,000000,32.291,32.3266,31.9176,31.9503,6488278.9993138,0
+EWJ.US,D,20111003,000000,31.9434,32.2118,31.4354,31.4354,5264089.608706,0
+EWJ.US,D,20111004,000000,31.2333,31.8394,31.0283,31.8394,6693794.7822384,0
+EWJ.US,D,20111005,000000,31.37,31.774,31.2333,31.7067,3551742.1709299,0
+EWJ.US,D,20111006,000000,31.7067,32.0097,31.6037,31.8394,10283900.760999,0
+EWJ.US,D,20111007,000000,31.9434,31.9761,31.6037,31.672,4444400.4850148,0
+EWJ.US,D,20111010,000000,32.1107,32.4821,32.1107,32.4821,2729206.4591603,0
+EWJ.US,D,20111011,000000,32.2118,32.3801,32.1434,32.2118,8165063.7769465,0
+EWJ.US,D,20111012,000000,32.4168,32.6524,32.3138,32.4168,4390195.1469349,0
+EWJ.US,D,20111013,000000,32.4168,32.5148,32.2444,32.4168,3000775.4048984,0
+EWJ.US,D,20111014,000000,32.3801,32.4821,32.1107,32.4821,4743267.9983694,0
+EWJ.US,D,20111017,000000,32.4475,32.5148,32.2444,32.3474,5559800.5295338,0
+EWJ.US,D,20111018,000000,32.2444,32.7851,32.0761,32.6524,3949030.5428285,0
+EWJ.US,D,20111019,000000,32.3474,32.4475,32.1107,32.1434,2944546.4547187,0
+EWJ.US,D,20111020,000000,32.0434,32.1434,31.8077,32.0434,2595399.6531063,0
+EWJ.US,D,20111021,000000,32.4168,32.4821,32.2791,32.3801,3593836.130006,0
+EWJ.US,D,20111024,000000,32.5831,32.8198,32.5504,32.7208,2940620.4048965,0
+EWJ.US,D,20111025,000000,32.4821,32.5148,32.1801,32.2444,2946857.8559643,0
+EWJ.US,D,20111026,000000,32.5831,32.6168,32.1434,32.3138,7898565.9788954,0
+EWJ.US,D,20111027,000000,33.4942,33.7299,33.3268,33.5625,7444121.6728314,0
+EWJ.US,D,20111028,000000,33.4942,33.7299,33.4288,33.7002,7076629.0705067,0
+EWJ.US,D,20111031,000000,32.0523,32.1553,31.677,31.7453,7114964.6043157,0
+EWJ.US,D,20111101,000000,31.3343,31.57,31.265,31.3343,4300595.783053,0
+EWJ.US,D,20111102,000000,31.4007,31.469,31.2333,31.4007,3377463.1228817,0
+EWJ.US,D,20111103,000000,31.7067,31.8077,31.3343,31.672,3928350.1157816,0
+EWJ.US,D,20111104,000000,31.6423,31.6423,31.371,31.574,2626851.4725023,0
+EWJ.US,D,20111107,000000,31.6384,31.9434,31.469,31.8741,4824423.5277314,0
+EWJ.US,D,20111108,000000,31.6037,31.8077,31.37,31.7394,3730765.1958466,0
+EWJ.US,D,20111109,000000,31.37,31.4354,30.9967,31.165,4039469.0392726,0
+EWJ.US,D,20111110,000000,31.2333,31.3007,30.965,31.1313,5131620.7697339,0
+EWJ.US,D,20111111,000000,31.3007,31.5354,31.265,31.469,2267157.4511387,0
+EWJ.US,D,20111114,000000,31.37,31.469,31.2333,31.3343,1959056.4502394,0
+EWJ.US,D,20111115,000000,31.3007,31.5354,31.1313,31.3343,3995630.1691645,0
+EWJ.US,D,20111116,000000,31.0987,31.2007,30.7273,30.76,4455269.8266522,0
+EWJ.US,D,20111117,000000,31.065,31.1313,30.6936,30.7926,6350353.2742205,0
+EWJ.US,D,20111118,000000,31.065,31.0987,30.8283,30.9293,3374943.7056219,0
+EWJ.US,D,20111121,000000,30.4579,30.4906,30.1846,30.3213,5350005.2715201,0
+EWJ.US,D,20111122,000000,30.5906,30.6936,30.3896,30.557,3187380.9164701,0
+EWJ.US,D,20111123,000000,30.2212,30.2212,29.8132,29.8489,7173868.4788727,0
+EWJ.US,D,20111125,000000,29.9489,30.1846,29.8132,29.8489,3424694.8755523,0
+EWJ.US,D,20111128,000000,30.6243,30.6936,30.5233,30.6936,5104424.1905516,0
+EWJ.US,D,20111129,000000,30.8283,30.9293,30.6599,30.8283,4032227.8604468,0
+EWJ.US,D,20111130,000000,31.6423,31.8463,31.5057,31.8463,9985761.303694,0
+EWJ.US,D,20111201,000000,31.4354,31.6384,31.4007,31.4007,3168186.8951172,0
+EWJ.US,D,20111202,000000,31.8127,31.881,31.471,31.5057,4973994.1104763,0
+EWJ.US,D,20111205,000000,31.8077,31.8741,31.57,31.7394,3838657.8515439,0
+EWJ.US,D,20111206,000000,31.4027,31.6077,31.3007,31.371,2826397.3977755,0
+EWJ.US,D,20111207,000000,31.5393,31.8463,31.471,31.8127,4198768.9147224,0
+EWJ.US,D,20111208,000000,31.677,31.677,30.9947,31.0254,6587086.6060785,0
+EWJ.US,D,20111209,000000,31.3353,31.78,31.3353,31.7453,4537041.3257651,0
+EWJ.US,D,20111212,000000,31.265,31.3007,31.0283,31.2007,4014606.0766384,0
+EWJ.US,D,20111213,000000,31.4373,31.574,30.8897,31.062,4741492.793743,0
+EWJ.US,D,20111214,000000,30.961,31.265,30.6867,30.7204,6576517.1710248,0
+EWJ.US,D,20111215,000000,30.8283,30.861,30.557,30.6599,5641176.1923478,0
+EWJ.US,D,20111216,000000,30.549,30.6867,30.3787,30.549,6041170.7920044,0
+EWJ.US,D,20111219,000000,30.4797,30.4797,30.0697,30.1044,3251405.4182514,0
+EWJ.US,D,20111220,000000,30.6184,30.8897,30.5827,30.8897,4965124.1460632,0
+EWJ.US,D,20111221,000000,30.5827,30.652,30.3787,30.5827,5346449.813335,0
+EWJ.US,D,20111222,000000,30.5154,30.7857,30.4114,30.7857,7984791.6461579,0
+EWJ.US,D,20111223,000000,30.857,31.0254,30.754,31.0254,2032064.0125193,0
+EWJ.US,D,20111227,000000,30.754,30.7857,30.6184,30.652,2643634.1237484,0
+EWJ.US,D,20111228,000000,30.652,30.6867,30.243,30.2747,3852611.0810817,0
+EWJ.US,D,20111229,000000,30.5154,30.8897,30.447,30.8897,3321705.7429867,0
+EWJ.US,D,20111230,000000,30.9838,31.1888,30.9105,31.1185,4198584.1237972,0
+EWJ.US,D,20120103,000000,31.574,31.78,31.574,31.7453,4683646.1656273,0
+EWJ.US,D,20120104,000000,31.677,31.8127,31.6077,31.7107,4914507.5891221,0
+EWJ.US,D,20120105,000000,31.371,31.4373,31.265,31.3353,3573422.286589,0
+EWJ.US,D,20120106,000000,31.1997,31.1997,30.961,30.9947,4214637.7092069,0
+EWJ.US,D,20120109,000000,31.1294,31.1997,30.9253,31.0967,4643599.04374,0
+EWJ.US,D,20120110,000000,31.471,31.5393,31.371,31.471,5984577.3089066,0
+EWJ.US,D,20120111,000000,31.1997,31.4373,31.164,31.3353,3726194.9022521,0
+EWJ.US,D,20120112,000000,31.2323,31.3007,31.1294,31.1997,10483860.698727,0
+EWJ.US,D,20120113,000000,31.2323,31.3007,31.0967,31.265,4058301.5570668,0
+EWJ.US,D,20120117,000000,31.371,31.4373,31.265,31.265,3467300.7963721,0
+EWJ.US,D,20120118,000000,31.4373,31.7107,31.4373,31.6423,4390360.7519171,0
+EWJ.US,D,20120119,000000,31.881,31.9503,31.78,31.881,4668099.493029,0
+EWJ.US,D,20120120,000000,32.191,32.291,32.0523,32.291,7509313.48778,0
+EWJ.US,D,20120123,000000,32.3583,32.4633,32.291,32.4286,5832584.2484036,0
+EWJ.US,D,20120124,000000,32.0187,32.1553,31.985,32.1207,4480664.9467598,0
+EWJ.US,D,20120125,000000,32.2573,32.5653,32.086,32.5306,3900205.3470974,0
+EWJ.US,D,20120126,000000,32.6346,32.7703,32.3583,32.4633,6363881.3836516,0
+EWJ.US,D,20120127,000000,32.5306,32.7703,32.497,32.6346,4153925.3070698,0
+EWJ.US,D,20120130,000000,32.4286,32.599,32.395,32.4286,7359697.4646437,0
+EWJ.US,D,20120131,000000,32.6713,32.6713,32.396,32.6386,6237338.9815124,0
+EWJ.US,D,20120201,000000,32.7356,32.907,32.7356,32.8386,3888699.8399796,0
+EWJ.US,D,20120202,000000,32.9416,33.009,32.8723,32.9416,2961914.7821214,0
+EWJ.US,D,20120203,000000,32.9416,33.0763,32.907,33.0426,4804395.4227486,0
+EWJ.US,D,20120206,000000,32.907,33.009,32.8723,32.9416,2583552.8381593,0
+EWJ.US,D,20120207,000000,33.1129,33.316,33.0426,33.2823,4472133.2608164,0
+EWJ.US,D,20120208,000000,33.3863,33.4576,33.2506,33.4209,3096458.7323035,0
+EWJ.US,D,20120209,000000,33.4576,33.5229,33.2823,33.316,4833542.9094043,0
+EWJ.US,D,20120210,000000,32.8723,32.9743,32.8386,32.907,3005256.8372829,0
+EWJ.US,D,20120213,000000,33.214,33.316,33.214,33.2506,2771918.4075603,0
+EWJ.US,D,20120214,000000,33.316,33.3506,32.9743,33.1456,5502984.893411,0
+EWJ.US,D,20120215,000000,33.8656,33.9012,33.621,33.6933,7096614.7644575,0
+EWJ.US,D,20120216,000000,33.6566,34.0339,33.6566,34.0339,5800679.0348795,0
+EWJ.US,D,20120217,000000,34.131,34.2023,33.9993,34.0706,3765674.5241395,0
+EWJ.US,D,20120221,000000,33.9993,34.0706,33.8656,34.0339,8794092.0865748,0
+EWJ.US,D,20120222,000000,34.0983,34.1676,34.0339,34.131,4282452.9494226,0
+EWJ.US,D,20120223,000000,34.0706,34.3786,33.9993,34.3419,4957389.1816502,0
+EWJ.US,D,20120224,000000,34.4806,34.5806,34.3786,34.4152,4130429.5953253,0
+EWJ.US,D,20120227,000000,33.9993,34.3063,33.9389,34.2023,4853759.8444583,0
+EWJ.US,D,20120228,000000,34.6489,34.8192,34.6113,34.7489,4582808.8880441,0
+EWJ.US,D,20120229,000000,34.637,34.6727,34.0844,34.1181,6093790.7653157,0
+EWJ.US,D,20120301,000000,34.0983,34.3419,34.0706,34.3419,3802373.1940694,0
+EWJ.US,D,20120302,000000,34.0339,34.0983,33.9389,33.9993,3398448.5054447,0
+EWJ.US,D,20120305,000000,33.8656,33.9389,33.7269,33.7953,4082248.6433665,0
+EWJ.US,D,20120306,000000,33.4209,33.5229,33.316,33.5229,5425066.739494,0
+EWJ.US,D,20120307,000000,33.7616,33.8656,33.6933,33.7269,5042167.8248912,0
+EWJ.US,D,20120308,000000,34.2716,34.3786,34.2023,34.3063,10261801.583952,0
+EWJ.US,D,20120309,000000,34.4152,34.4806,34.2379,34.4459,10976392.131127,0
+EWJ.US,D,20120312,000000,34.0983,34.131,33.9993,34.0983,3671118.1184425,0
+EWJ.US,D,20120313,000000,34.131,34.4152,34.0339,34.4152,6436873.7991343,0
+EWJ.US,D,20120314,000000,34.2716,34.2716,33.9993,34.0339,4307876.3435515,0
+EWJ.US,D,20120315,000000,34.3419,34.4459,34.2379,34.3063,4400174.8666861,0
+EWJ.US,D,20120316,000000,34.5519,34.6489,34.4806,34.5192,3518080.9387224,0
+EWJ.US,D,20120319,000000,34.4152,34.6489,34.4152,34.6113,2458063.6433155,0
+EWJ.US,D,20120320,000000,34.2023,34.3419,34.0983,34.2716,2495778.1584413,0
+EWJ.US,D,20120321,000000,33.9686,34.131,33.9012,34.0983,3166539.9333733,0
+EWJ.US,D,20120322,000000,34.0339,34.2716,34.0339,34.131,5118684.3951783,0
+EWJ.US,D,20120323,000000,33.9686,34.1676,33.9389,34.131,3110060.5561474,0
+EWJ.US,D,20120326,000000,34.2379,34.4152,34.2023,34.3786,3616394.7598999,0
+EWJ.US,D,20120327,000000,34.7489,34.7489,34.6113,34.6489,4508527.9850169,0
+EWJ.US,D,20120328,000000,34.7489,34.7489,34.5519,34.7172,6137135.8498366,0
+EWJ.US,D,20120329,000000,34.6113,34.6826,34.4152,34.6826,3595361.9173726,0
+EWJ.US,D,20120330,000000,34.8074,34.843,34.637,34.7737,4092630.2581355,0
+EWJ.US,D,20120402,000000,34.5806,34.8905,34.5192,34.8192,3603446.2679066,0
+EWJ.US,D,20120403,000000,34.5806,34.6113,34.2023,34.3786,3243904.724301,0
+EWJ.US,D,20120404,000000,33.621,33.6566,33.3506,33.5903,4167439.2794901,0
+EWJ.US,D,20120405,000000,33.5903,33.7269,33.5229,33.621,3144075.2136217,0
+EWJ.US,D,20120409,000000,33.2506,33.5229,33.2506,33.3863,5694545.4272249,0
+EWJ.US,D,20120410,000000,33.2823,33.3506,32.9416,32.9743,9189599.1951281,0
+EWJ.US,D,20120411,000000,33.3506,33.4873,33.214,33.4209,5748249.9112123,0
+EWJ.US,D,20120412,000000,33.316,33.6566,33.316,33.5903,3951590.3515474,0
+EWJ.US,D,20120413,000000,33.4209,33.4576,33.214,33.214,2657891.2990158,0
+EWJ.US,D,20120416,000000,33.3506,33.4576,33.2506,33.2823,4202208.2474628,0
+EWJ.US,D,20120417,000000,33.4209,33.621,33.3863,33.4873,3225404.4262578,0
+EWJ.US,D,20120418,000000,33.3506,33.5229,33.2823,33.4209,3035959.395113,0
+EWJ.US,D,20120419,000000,33.3863,33.4873,33.0763,33.214,3021880.9520521,0
+EWJ.US,D,20120420,000000,33.214,33.3506,33.1793,33.2823,2105679.4662582,0
+EWJ.US,D,20120423,000000,32.8723,32.9743,32.7703,32.907,3499015.1602521,0
+EWJ.US,D,20120424,000000,33.1129,33.2823,33.0763,33.1129,5198858.4120848,0
+EWJ.US,D,20120425,000000,33.214,33.3506,33.1129,33.2823,4632206.6327076,0
+EWJ.US,D,20120426,000000,33.2823,33.5556,33.2506,33.4576,4510366.8061913,0
+EWJ.US,D,20120427,000000,33.3506,33.3863,33.214,33.3506,3153634.8621986,0
+EWJ.US,D,20120430,000000,33.2902,33.3615,33.1902,33.2902,3289884.3417402,0
+EWJ.US,D,20120501,000000,32.8386,33.0426,32.7703,32.9416,6611150.8276095,0
+EWJ.US,D,20120502,000000,32.703,32.804,32.6346,32.7703,4667407.7892923,0
+EWJ.US,D,20120503,000000,32.599,32.6346,32.3266,32.497,2840254.697598,0
+EWJ.US,D,20120504,000000,32.395,32.395,32.1553,32.2573,2254838.0561205,0
+EWJ.US,D,20120507,000000,32.3266,32.5306,32.2573,32.395,4789185.009047,0
+EWJ.US,D,20120508,000000,32.086,32.1207,31.78,32.1207,8750560.1915556,0
+EWJ.US,D,20120509,000000,31.7453,31.985,31.6423,31.8463,6390199.448599,0
+EWJ.US,D,20120510,000000,32.1207,32.1553,31.9503,31.985,6476799.7466444,0
+EWJ.US,D,20120511,000000,31.6077,31.8463,31.574,31.6423,4836980.2225716,0
+EWJ.US,D,20120514,000000,31.4027,31.471,31.265,31.3007,4308883.100669,0
+EWJ.US,D,20120515,000000,31.062,31.2323,30.8897,30.8897,5872910.0713586,0
+EWJ.US,D,20120516,000000,30.6867,30.7857,30.549,30.549,5411509.3462551,0
+EWJ.US,D,20120517,000000,30.857,30.961,30.754,30.8233,3418457.4244844,0
+EWJ.US,D,20120518,000000,30.6867,30.7204,30.343,30.3787,3158219.2928037,0
+EWJ.US,D,20120521,000000,30.4114,30.7204,30.3787,30.6867,2580967.7847785,0
+EWJ.US,D,20120522,000000,30.652,30.7857,30.4797,30.652,3564587.6647026,0
+EWJ.US,D,20120523,000000,30.3094,30.447,30.0351,30.4114,3838384.1994086,0
+EWJ.US,D,20120524,000000,30.4114,30.4797,30.14,30.3094,5933550.7786559,0
+EWJ.US,D,20120525,000000,30.243,30.2747,30.0697,30.1044,4933363.3320053,0
+EWJ.US,D,20120529,000000,30.447,30.549,30.3094,30.4797,4793966.3480151,0
+EWJ.US,D,20120530,000000,30.243,30.2747,30.0351,30.0697,3574180.6362331,0
+EWJ.US,D,20120531,000000,30.4272,30.4985,30.2232,30.3945,3113985.5961831,0
+EWJ.US,D,20120601,000000,29.9014,29.9331,29.526,29.5558,3278507.077505,0
+EWJ.US,D,20120604,000000,29.8647,29.9014,29.6261,29.9014,3275027.3533056,0
+EWJ.US,D,20120605,000000,30.1192,30.3242,30.0836,30.2886,3402688.5988612,0
+EWJ.US,D,20120606,000000,30.3242,30.7402,30.2886,30.7402,4970785.0090527,0
+EWJ.US,D,20120607,000000,30.7738,30.8095,30.4985,30.5322,4315986.948534,0
+EWJ.US,D,20120608,000000,30.0489,30.3242,29.9816,30.2886,2381215.863064,0
+EWJ.US,D,20120611,000000,30.4797,30.5154,30.1044,30.14,2360173.9324584,0
+EWJ.US,D,20120612,000000,30.343,30.4797,30.2064,30.4797,1858090.9297736,0
+EWJ.US,D,20120613,000000,30.4114,30.549,30.243,30.3094,1809999.8488112,0
+EWJ.US,D,20120614,000000,30.3787,30.6867,30.343,30.549,2777315.7162793,0
+EWJ.US,D,20120615,000000,30.7738,31.0491,30.7402,30.9838,8390496.5883415,0
+EWJ.US,D,20120618,000000,31.0254,31.164,30.9947,31.062,2962063.2207335,0
+EWJ.US,D,20120619,000000,31.164,31.371,31.1294,31.2323,3040440.8274975,0
+EWJ.US,D,20120620,000000,31.4373,31.574,31.2323,31.5057,3331910.6451223,0
+EWJ.US,D,20120621,000000,31.6017,31.6017,31.0125,31.0491,3474914.5864079,0
+EWJ.US,D,20120622,000000,31.2244,31.2918,31.0858,31.2571,1941888.0605591,0
+EWJ.US,D,20120625,000000,30.9471,30.9838,30.7045,30.7738,2618038.0561319,0
+EWJ.US,D,20120626,000000,31.0125,31.1511,30.9105,31.1185,6553548.5678212,0
+EWJ.US,D,20120627,000000,31.2244,31.4294,31.1888,31.3611,6282129.0704817,0
+EWJ.US,D,20120628,000000,31.6017,31.8424,31.5314,31.8087,3341723.7501048,0
+EWJ.US,D,20120629,000000,32.292,32.4653,32.2227,32.4653,3470150.4138099,0
+EWJ.US,D,20120702,000000,32.3276,32.4296,32.2227,32.3593,3532784.4396126,0
+EWJ.US,D,20120703,000000,32.4999,32.7743,32.4653,32.7743,2833023.6166369,0
+EWJ.US,D,20120705,000000,32.3276,32.4653,32.2573,32.3593,2676459.252753,0
+EWJ.US,D,20120706,000000,32.1543,32.2573,32.0157,32.2227,3167855.6851527,0
+EWJ.US,D,20120709,000000,31.9137,32.084,31.8424,32.0513,3682024.8221795,0
+EWJ.US,D,20120710,000000,32.0157,32.0157,31.6017,31.7067,4186030.4583164,0
+EWJ.US,D,20120711,000000,31.8087,31.8424,31.5671,31.775,2488937.8648468,0
+EWJ.US,D,20120712,000000,31.2244,31.3611,31.1511,31.2918,3307745.4449436,0
+EWJ.US,D,20120713,000000,31.1185,31.6017,31.1185,31.6017,3881494.0036805,0
+EWJ.US,D,20120716,000000,31.4641,31.6017,31.3611,31.4641,2292839.3506057,0
+EWJ.US,D,20120717,000000,31.2918,31.3611,31.1185,31.3254,3079964.8799898,0
+EWJ.US,D,20120718,000000,31.2571,31.5314,31.2244,31.4294,2963229.5241143,0
+EWJ.US,D,20120719,000000,31.6364,31.7404,31.5671,31.6711,2796317.8782016,0
+EWJ.US,D,20120720,000000,30.9838,31.0491,30.8441,30.9105,4124008.3631187,0
+EWJ.US,D,20120723,000000,30.3945,30.5322,30.2886,30.4985,2866181.9751789,0
+EWJ.US,D,20120724,000000,30.4272,30.4649,30.0489,30.2232,8494367.2645013,0
+EWJ.US,D,20120725,000000,30.2599,30.3242,30.0489,30.2232,3389852.1931668,0
+EWJ.US,D,20120726,000000,30.6352,30.7738,30.5322,30.6708,4356730.8230904,0
+EWJ.US,D,20120727,000000,30.9471,31.3254,30.8768,31.2244,3533359.0081179,0
+EWJ.US,D,20120730,000000,31.0125,31.1185,30.9838,31.0491,4475596.8284322,0
+EWJ.US,D,20120731,000000,31.1888,31.2571,30.9471,31.0125,3744514.448516,0
+EWJ.US,D,20120801,000000,31.1511,31.1511,30.8768,30.9105,2094764.6842294,0
+EWJ.US,D,20120802,000000,30.7738,30.9471,30.5669,30.7738,3695843.7501159,0
+EWJ.US,D,20120803,000000,30.9105,31.2244,30.9105,31.1185,3166497.5223413,0
+EWJ.US,D,20120806,000000,31.4294,31.6017,31.3957,31.4294,3588430.7429951,0
+EWJ.US,D,20120807,000000,31.877,32.0157,31.8087,31.8087,4985191.6327186,0
+EWJ.US,D,20120808,000000,31.6017,31.8087,31.6017,31.7404,2075188.9635882,0
+EWJ.US,D,20120809,000000,31.8424,31.9473,31.775,31.8087,2196466.3390369,0
+EWJ.US,D,20120810,000000,31.6711,31.877,31.6364,31.8424,3750559.0303667,0
+EWJ.US,D,20120813,000000,31.9137,31.982,31.7404,31.775,2675087.9627174,0
+EWJ.US,D,20120814,000000,31.775,31.8424,31.7067,31.7404,2183287.6157268,0
+EWJ.US,D,20120815,000000,31.5671,31.6711,31.5314,31.5671,2129808.3141237,0
+EWJ.US,D,20120816,000000,31.877,32.084,31.8087,31.982,2700256.8906541,0
+EWJ.US,D,20120817,000000,32.292,32.3276,32.1543,32.2227,1510333.5943534,0
+EWJ.US,D,20120820,000000,32.1543,32.19,32.0513,32.1543,2162215.3915269,0
+EWJ.US,D,20120821,000000,32.292,32.396,32.084,32.1543,2334331.4769415,0
+EWJ.US,D,20120822,000000,31.9137,32.2227,31.877,32.1187,3358006.5570448,0
+EWJ.US,D,20120823,000000,32.19,32.2227,32.0513,32.1187,1901430.9653621,0
+EWJ.US,D,20120824,000000,31.9473,32.19,31.877,32.084,2293765.324805,0
+EWJ.US,D,20120827,000000,32.084,32.1187,31.9137,31.982,2416794.6797911,0
+EWJ.US,D,20120828,000000,31.6364,31.8087,31.6364,31.7067,2267153.4119928,0
+EWJ.US,D,20120829,000000,31.8424,31.877,31.7404,31.8087,2049766.5792458,0
+EWJ.US,D,20120830,000000,31.4641,31.4641,31.2244,31.2244,5661203.2875441,0
+EWJ.US,D,20120831,000000,31.2571,31.4294,31.0125,31.2571,4643588.9458752,0
+EWJ.US,D,20120904,000000,30.8095,30.9105,30.6708,30.8441,3802723.5899769,0
+EWJ.US,D,20120905,000000,30.5322,30.5669,30.4272,30.4649,4295435.7741561,0
+EWJ.US,D,20120906,000000,30.6352,30.9838,30.6015,30.8768,7417138.1585956,0
+EWJ.US,D,20120907,000000,31.2244,31.3957,31.2244,31.2918,3754117.5179113,0
+EWJ.US,D,20120910,000000,31.3957,31.4641,31.2571,31.2918,2721932.9671672,0
+EWJ.US,D,20120911,000000,31.3957,31.5314,31.3611,31.4294,3274843.5721668,0
+EWJ.US,D,20120912,000000,31.8087,31.877,31.7067,31.775,3186100.5072174,0
+EWJ.US,D,20120913,000000,31.9137,32.4296,31.8424,32.292,4221412.3666804,0
+EWJ.US,D,20120914,000000,32.6019,32.7743,32.5336,32.6386,11308436.17918,0
+EWJ.US,D,20120917,000000,32.4296,32.5336,32.292,32.3276,2961969.3105911,0
+EWJ.US,D,20120918,000000,32.3276,32.4296,32.2573,32.396,7632979.0082465,0
+EWJ.US,D,20120919,000000,32.4653,32.5336,32.3593,32.4653,4173754.4841167,0
+EWJ.US,D,20120920,000000,32.19,32.2227,32.0513,32.1187,5566819.5553347,0
+EWJ.US,D,20120921,000000,32.396,32.4296,32.2573,32.292,2566926.7038172,0
+EWJ.US,D,20120924,000000,32.0513,32.292,32.0157,32.2227,1881654.297212,0
+EWJ.US,D,20120925,000000,32.4296,32.4999,32.1543,32.2227,3261650.7118461,0
+EWJ.US,D,20120926,000000,31.9473,31.982,31.775,31.877,2482215.71627,0
+EWJ.US,D,20120927,000000,32.2227,32.396,32.1543,32.2573,2299005.1068337,0
+EWJ.US,D,20120928,000000,31.7404,31.7404,31.5314,31.6364,5330085.2136903,0
+EWJ.US,D,20121001,000000,31.6017,31.775,31.5314,31.5314,2600571.779441,0
+EWJ.US,D,20121002,000000,31.5671,31.6017,31.3254,31.3957,5228195.7385981,0
+EWJ.US,D,20121003,000000,31.2918,31.3611,31.1888,31.2571,4986210.5072738,0
+EWJ.US,D,20121004,000000,31.5671,31.7067,31.5314,31.6364,2513867.4733885,0
+EWJ.US,D,20121005,000000,31.7404,31.8087,31.5671,31.6364,4001300.1202323,0
+EWJ.US,D,20121008,000000,31.4997,31.5314,31.3957,31.4641,2661310.4360265,0
+EWJ.US,D,20121009,000000,31.0858,31.1185,30.9105,30.9471,3919596.2768133,0
+EWJ.US,D,20121010,000000,30.7045,30.7738,30.5669,30.7045,2495037.9849537,0
+EWJ.US,D,20121011,000000,30.8441,30.9838,30.8095,30.8768,3900680.956528,0
+EWJ.US,D,20121012,000000,30.8441,30.9471,30.7738,30.9105,2966256.863972,0
+EWJ.US,D,20121015,000000,31.0858,31.1511,30.9105,31.1185,3689022.6424645,0
+EWJ.US,D,20121016,000000,31.4641,31.6017,31.4294,31.5671,3266826.8773267,0
+EWJ.US,D,20121017,000000,31.775,31.8424,31.7067,31.7404,3078075.5694916,0
+EWJ.US,D,20121018,000000,31.8424,32.0157,31.8424,31.9473,3136058.5187816,0
+EWJ.US,D,20121019,000000,31.8087,31.8424,31.4641,31.5314,3663025.6896167,0
+EWJ.US,D,20121022,000000,31.9473,32.0157,31.8087,31.982,10904281.259239,0
+EWJ.US,D,20121023,000000,31.2571,31.3957,31.1511,31.3254,7178593.2697981,0
+EWJ.US,D,20121024,000000,31.4641,31.5671,31.3254,31.3957,3435476.3657661,0
+EWJ.US,D,20121025,000000,31.7404,31.775,31.5314,31.6364,4496392.3711375,0
+EWJ.US,D,20121026,000000,31.3957,31.4641,31.2571,31.4641,3664021.3390829,0
+EWJ.US,D,20121031,000000,31.3957,31.4294,31.1888,31.2571,3398629.257224,0
+EWJ.US,D,20121101,000000,31.2918,31.6017,31.2244,31.5671,2635519.47962,0
+EWJ.US,D,20121102,000000,31.5314,31.5314,31.3254,31.3254,2912961.3435077,0
+EWJ.US,D,20121105,000000,31.2571,31.3957,31.1888,31.3254,2173781.4858333,0
+EWJ.US,D,20121106,000000,31.3611,31.4641,31.2571,31.3957,7108398.9726429,0
+EWJ.US,D,20121107,000000,31.1888,31.1888,30.8441,31.0125,4895794.2261322,0
+EWJ.US,D,20121108,000000,30.9105,31.0125,30.8095,30.8768,4403823.2252271,0
+EWJ.US,D,20121109,000000,30.8441,31.0125,30.7738,30.8768,3808445.040155,0
+EWJ.US,D,20121112,000000,30.6015,30.7045,30.5322,30.5669,3556633.576624,0
+EWJ.US,D,20121113,000000,30.4649,30.7402,30.4649,30.6015,3877142.8337515,0
+EWJ.US,D,20121114,000000,30.4985,30.5322,30.1856,30.2232,3965278.0072418,0
+EWJ.US,D,20121115,000000,30.6352,30.7738,30.5322,30.7045,25779332.754367,0
+EWJ.US,D,20121116,000000,31.3254,31.3611,31.0858,31.2571,5935012.9494744,0
+EWJ.US,D,20121119,000000,31.7404,31.8087,31.6711,31.7067,13865480.102748,0
+EWJ.US,D,20121120,000000,31.5314,31.6711,31.4294,31.6364,5495357.976151,0
+EWJ.US,D,20121121,000000,31.6017,31.7404,31.6017,31.6711,4805641.4992611,0
+EWJ.US,D,20121123,000000,32.0157,32.1187,31.9137,32.0513,2896911.7972439,0
+EWJ.US,D,20121126,000000,32.0157,32.0513,31.9137,32.0513,3710822.9227143,0
+EWJ.US,D,20121127,000000,31.982,32.0157,31.8424,31.877,5330213.4565729,0
+EWJ.US,D,20121128,000000,31.5671,31.9137,31.4997,31.9137,5279381.8151122,0
+EWJ.US,D,20121129,000000,32.1543,32.3276,32.0513,32.292,25059689.235661,0
+EWJ.US,D,20121130,000000,32.084,32.2573,32.084,32.19,7268644.0082351,0
+EWJ.US,D,20121203,000000,32.2227,32.2227,32.0157,32.0513,3079446.8595272,0
+EWJ.US,D,20121204,000000,32.1187,32.19,32.0157,32.084,4136602.4200586,0
+EWJ.US,D,20121205,000000,32.1187,32.2227,31.9473,32.084,4451248.8569012,0
+EWJ.US,D,20121206,000000,32.19,32.2573,32.084,32.2573,3387648.8390742,0
+EWJ.US,D,20121207,000000,32.2573,32.396,32.2227,32.3593,3444303.9191472,0
+EWJ.US,D,20121210,000000,32.2573,32.292,32.1543,32.2573,3812247.896027,0
+EWJ.US,D,20121211,000000,32.2227,32.3276,32.1543,32.2227,5689373.3008902,0
+EWJ.US,D,20121212,000000,32.3593,32.4999,32.2227,32.3593,12378231.237043,0
+EWJ.US,D,20121213,000000,32.2227,32.292,32.084,32.2227,10265467.108863,0
+EWJ.US,D,20121214,000000,32.292,32.4653,32.292,32.396,6108609.3818642,0
+EWJ.US,D,20121217,000000,32.4999,32.7079,32.4653,32.7079,8441293.8970619,0
+EWJ.US,D,20121218,000000,32.7079,32.8792,32.6019,32.8446,12521674.435446,0
+EWJ.US,D,20121219,000000,33.2595,33.3972,33.1902,33.3615,15035419.724671,0
+EWJ.US,D,20121220,000000,33.5011,33.8121,33.4675,33.8121,10061252.940707,0
+EWJ.US,D,20121221,000000,33.2595,33.6358,33.2248,33.6002,11713908.870474,0
+EWJ.US,D,20121224,000000,33.5338,33.6358,33.4675,33.6002,4754431.1878715,0
+EWJ.US,D,20121226,000000,33.6002,33.6358,33.4318,33.5655,8213904.1194747,0
+EWJ.US,D,20121227,000000,33.5011,33.6358,33.2902,33.6002,10024521.95761,0
+EWJ.US,D,20121228,000000,33.3972,33.4318,33.2902,33.3615,5317300.3071063,0
+EWJ.US,D,20121231,000000,33.3268,33.7061,33.2902,33.6358,8833481.8374657,0
+EWJ.US,D,20130102,000000,34.1488,34.4667,34.1181,34.4667,10003474.978072,0
+EWJ.US,D,20130103,000000,34.2924,34.437,34.0844,34.1488,11102888.083088,0
+EWJ.US,D,20130104,000000,33.9517,34.0844,33.8794,34.0201,9011143.6702115,0
+EWJ.US,D,20130107,000000,33.6002,33.8121,33.5338,33.7061,11715207.455883,0
+EWJ.US,D,20130108,000000,33.4318,33.4318,33.0852,33.2595,10517923.825953,0
+EWJ.US,D,20130109,000000,33.6002,33.7061,33.5655,33.7061,5897869.9734946,0
+EWJ.US,D,20130110,000000,33.9844,34.0201,33.8794,33.9844,7479380.3872453,0
+EWJ.US,D,20130111,000000,34.0844,34.0844,33.9517,34.0844,8835739.720028,0
+EWJ.US,D,20130114,000000,34.2924,34.3261,34.1864,34.2924,9014922.291208,0
+EWJ.US,D,20130115,000000,34.0844,34.2201,33.9844,34.1864,8607761.2369248,0
+EWJ.US,D,20130116,000000,33.6725,33.8487,33.5655,33.7774,6861763.6745924,0
+EWJ.US,D,20130117,000000,33.8487,33.9844,33.6725,33.9161,16170115.778977,0
+EWJ.US,D,20130118,000000,34.0844,34.0844,33.8794,34.0527,14119540.360763,0
+EWJ.US,D,20130122,000000,33.6725,33.7418,33.5338,33.7061,11276879.341991,0
+EWJ.US,D,20130123,000000,33.5338,33.5655,33.3268,33.4318,11778882.571544,0
+EWJ.US,D,20130124,000000,33.6358,33.9161,33.6002,33.8121,9870028.66579,0
+EWJ.US,D,20130125,000000,34.1181,34.1488,33.8121,34.0527,13273584.671235,0
+EWJ.US,D,20130128,000000,33.6358,33.7061,33.4318,33.5338,7944833.3854805,0
+EWJ.US,D,20130129,000000,34.0201,34.1181,33.9161,33.9844,12251617.140064,0
+EWJ.US,D,20130130,000000,34.3261,34.5043,34.2567,34.3261,9620314.5287715,0
+EWJ.US,D,20130131,000000,34.437,34.5043,34.3261,34.4003,9200331.2058046,0
+EWJ.US,D,20130201,000000,34.2201,34.4667,34.1488,34.2924,10445186.886449,0
+EWJ.US,D,20130204,000000,34.4667,34.4667,34.2567,34.3261,10370152.68271,0
+EWJ.US,D,20130205,000000,34.1864,34.3261,34.1181,34.2201,8240004.0705432,0
+EWJ.US,D,20130206,000000,34.4003,34.738,34.3261,34.6727,14486526.050276,0
+EWJ.US,D,20130207,000000,34.7737,34.8074,34.5043,34.7737,11541258.608013,0
+EWJ.US,D,20130208,000000,34.5043,34.738,34.4667,34.637,15581464.791414,0
+EWJ.US,D,20130211,000000,34.9173,35.0837,34.8074,35.0232,9177362.602601,0
+EWJ.US,D,20130212,000000,34.738,34.8787,34.6727,34.7737,7334131.6906215,0
+EWJ.US,D,20130213,000000,34.637,34.7054,34.54,34.637,6328256.1167465,0
+EWJ.US,D,20130214,000000,34.3261,34.4003,34.1864,34.2924,10252769.043916,0
+EWJ.US,D,20130215,000000,34.2924,34.3261,34.1488,34.1864,8366221.3214368,0
+EWJ.US,D,20130219,000000,34.54,34.7054,34.5043,34.7054,6993115.6897211,0
+EWJ.US,D,20130220,000000,35.0837,35.1193,34.8074,34.8074,9967361.9842984,0
+EWJ.US,D,20130221,000000,34.5043,34.5687,34.1864,34.4003,10019011.552805,0
+EWJ.US,D,20130222,000000,34.738,34.951,34.6727,34.951,7867411.0367236,0
+EWJ.US,D,20130225,000000,35.052,35.052,34.437,34.4667,11367363.278826,0
+EWJ.US,D,20130226,000000,35.052,35.154,34.8787,35.1193,11491393.332211,0
+EWJ.US,D,20130227,000000,34.843,35.1193,34.7737,35.0837,6360869.190591,0
+EWJ.US,D,20130228,000000,35.2372,35.4471,35.1332,35.2372,8043620.7965156,0
+EWJ.US,D,20130301,000000,35.4342,35.6006,35.3253,35.5659,8049069.604345,0
+EWJ.US,D,20130304,000000,35.6006,35.7739,35.4709,35.7739,8278511.2680533,0
+EWJ.US,D,20130305,000000,35.7046,35.9155,35.7046,35.8462,5903273.3409325,0
+EWJ.US,D,20130306,000000,36.1571,36.3314,36.0512,36.2918,11995490.858917,0
+EWJ.US,D,20130307,000000,35.9858,36.1205,35.8828,35.9512,9552984.9958512,0
+EWJ.US,D,20130308,000000,35.9512,36.2215,35.8096,36.1205,12808012.518195,0
+EWJ.US,D,20130311,000000,36.2592,36.3314,36.1571,36.3314,6389423.9325848,0
+EWJ.US,D,20130312,000000,36.0225,36.1205,35.9155,35.9512,7485075.582975,0
+EWJ.US,D,20130313,000000,35.9512,36.2918,35.9512,36.1571,4812172.7981936,0
+EWJ.US,D,20130314,000000,36.3631,36.4334,36.1918,36.3631,6718900.0936271,0
+EWJ.US,D,20130315,000000,36.5315,36.7088,36.4988,36.7088,9836124.0750416,0
+EWJ.US,D,20130318,000000,36.4721,36.7088,36.3988,36.5315,9468401.2414002,0
+EWJ.US,D,20130319,000000,36.7088,36.781,36.4721,36.7454,11682848.848231,0
+EWJ.US,D,20130320,000000,36.9177,37.0514,36.8137,37.0138,9405145.1871277,0
+EWJ.US,D,20130321,000000,37.0861,37.1158,36.9474,37.0138,5986325.2492981,0
+EWJ.US,D,20130322,000000,36.9177,37.1524,36.8504,37.1524,7059407.1621431,0
+EWJ.US,D,20130325,000000,37.1158,37.1158,36.7454,36.8137,5704953.2964423,0
+EWJ.US,D,20130326,000000,36.9474,37.1524,36.9177,37.1524,9795806.3303784,0
+EWJ.US,D,20130327,000000,37.1891,37.3693,37.0514,37.3336,5400216.904084,0
+EWJ.US,D,20130328,000000,37.0861,37.2604,37.0514,37.2604,9791537.9629406,0
+EWJ.US,D,20130401,000000,36.0849,36.1571,35.7739,35.8096,8695361.2235823,0
+EWJ.US,D,20130402,000000,35.9858,36.2592,35.9155,36.2592,20853861.913465,0
+EWJ.US,D,20130403,000000,36.5315,36.5315,36.0849,36.1205,13492920.391882,0
+EWJ.US,D,20130404,000000,37.4703,37.6684,37.4317,37.608,13537193.470175,0
+EWJ.US,D,20130405,000000,37.5357,37.9169,37.4703,37.8149,19009711.086006,0
+EWJ.US,D,20130408,000000,37.8149,38.2606,37.7773,38.1932,16744327.829707,0
+EWJ.US,D,20130409,000000,37.7773,38.0189,37.608,37.8813,14968680.91684,0
+EWJ.US,D,20130410,000000,38.4685,38.7438,38.4349,38.6755,11848142.816208,0
+EWJ.US,D,20130411,000000,38.9528,39.4638,38.9161,39.1211,43117614.970214,0
+EWJ.US,D,20130412,000000,39.1558,39.2618,38.9845,39.1895,18427891.303959,0
+EWJ.US,D,20130415,000000,39.0538,39.1558,38.8141,38.8805,16212421.793213,0
+EWJ.US,D,20130416,000000,39.0904,39.2618,38.9528,39.2618,9797698.6702361,0
+EWJ.US,D,20130417,000000,39.1558,39.1895,38.7438,38.9845,15630272.820775,0
+EWJ.US,D,20130418,000000,38.7795,38.8141,38.5388,38.7102,12420716.993272,0
+EWJ.US,D,20130419,000000,38.7795,39.1211,38.7102,39.1211,11647220.551967,0
+EWJ.US,D,20130422,000000,38.8448,39.1558,38.7795,39.0904,10277511.841959,0
+EWJ.US,D,20130423,000000,39.1211,39.5391,39.0904,39.4638,14934121.984454,0
+EWJ.US,D,20130424,000000,39.5737,39.8837,39.5391,39.7054,12368416.112488,0
+EWJ.US,D,20130425,000000,39.8837,40.1253,39.847,39.9154,9077220.0581139,0
+EWJ.US,D,20130426,000000,39.8124,39.9154,39.646,39.8124,9261287.9762691,0
+EWJ.US,D,20130429,000000,39.8837,40.158,39.847,40.054,5465701.5571109,0
+EWJ.US,D,20130430,000000,40.2283,40.3719,40.158,40.3719,6198161.2857816,0
+EWJ.US,D,20130501,000000,40.0897,40.0897,39.9154,39.9154,6882722.802707,0
+EWJ.US,D,20130502,000000,40.0164,40.262,40.0164,40.0897,9960429.8001345,0
+EWJ.US,D,20130503,000000,40.4343,40.7423,40.4026,40.6363,14380536.842088,0
+EWJ.US,D,20130506,000000,40.5373,40.5729,40.469,40.469,7060709.7866983,0
+EWJ.US,D,20130507,000000,40.469,40.6066,40.4343,40.5373,8701829.9157534,0
+EWJ.US,D,20130508,000000,40.6066,40.9195,40.6066,40.8829,12861057.611613,0
+EWJ.US,D,20130509,000000,40.469,40.7779,40.2956,40.5729,29521219.73847,0
+EWJ.US,D,20130510,000000,40.4026,40.6066,40.3679,40.5729,12515031.050215,0
+EWJ.US,D,20130513,000000,41.0245,41.1562,40.9195,41.0899,11483354.422068,0
+EWJ.US,D,20130514,000000,40.9512,41.4672,40.9512,41.3672,15846796.286084,0
+EWJ.US,D,20130515,000000,41.6078,41.7781,41.5038,41.7455,18608831.913395,0
+EWJ.US,D,20130516,000000,41.2949,41.4355,41.0899,41.1255,12365051.503947,0
+EWJ.US,D,20130517,000000,41.5038,41.7781,41.4355,41.7781,10982676.032373,0
+EWJ.US,D,20130520,000000,42.0198,42.0881,41.9148,42.0525,9397770.7164869,0
+EWJ.US,D,20130521,000000,42.1604,42.401,42.1228,42.2971,8821112.9629101,0
+EWJ.US,D,20130522,000000,42.5714,42.8863,41.7455,41.8455,27632075.854959,0
+EWJ.US,D,20130523,000000,38.9528,40.158,38.4349,40.0897,42222171.665025,0
+EWJ.US,D,20130524,000000,38.9528,39.4014,38.7102,39.3638,42209569.529794,0
+EWJ.US,D,20130528,000000,39.2618,39.6084,38.8805,39.1211,17842396.908923,0
+EWJ.US,D,20130529,000000,38.5309,38.6032,38.1457,38.4606,18831050.574434,0
+EWJ.US,D,20130530,000000,37.9546,38.3962,37.9546,38.2606,39281136.237887,0
+EWJ.US,D,20130531,000000,37.4951,37.8387,37.3901,37.3901,17597408.572616,0
+EWJ.US,D,20130603,000000,36.8137,37.1158,36.3988,36.9474,25830327.981237,0
+EWJ.US,D,20130604,000000,38.1853,38.2903,37.6961,38.011,21345805.650136,0
+EWJ.US,D,20130605,000000,36.9682,37.0365,36.4849,36.5543,25371186.148483,0
+EWJ.US,D,20130606,000000,36.381,36.5899,35.7561,36.5176,29978132.972471,0
+EWJ.US,D,20130607,000000,36.9177,38.0189,36.8137,37.9546,27086943.635191,0
+EWJ.US,D,20130610,000000,38.6072,38.6418,38.2259,38.4349,18299129.391143,0
+EWJ.US,D,20130611,000000,37.8387,38.1209,37.4594,37.6614,28603618.68862,0
+EWJ.US,D,20130612,000000,38.4349,38.4685,37.6684,37.7773,18094591.081528,0
+EWJ.US,D,20130613,000000,38.1239,38.7795,37.8476,38.6755,19741505.365388,0
+EWJ.US,D,20130614,000000,37.8387,38.0843,37.4218,37.4594,20461096.375197,0
+EWJ.US,D,20130617,000000,38.8141,39.1558,38.2962,38.4685,18560170.303073,0
+EWJ.US,D,20130618,000000,39.1211,39.3974,39.0508,39.1211,14451893.403478,0
+EWJ.US,D,20130619,000000,39.2964,39.5014,38.6072,38.6418,12752436.899866,0
+EWJ.US,D,20130620,000000,37.8476,37.8813,36.9177,37.0514,15859666.014732,0
+EWJ.US,D,20130621,000000,38.3883,38.4943,37.7327,38.3883,20028779.520201,0
+EWJ.US,D,20130624,000000,37.2861,37.5238,36.7672,37.3178,12035396.610698,0
+EWJ.US,D,20130625,000000,37.4951,37.8704,37.3178,37.803,8620321.970911,0
+EWJ.US,D,20130626,000000,37.4594,37.7327,37.3901,37.6248,11873196.628486,0
+EWJ.US,D,20130627,000000,38.323,38.6715,38.2903,38.5676,22156163.336994,0
+EWJ.US,D,20130628,000000,38.7022,39.1211,38.6379,38.8765,15503157.869703,0
+EWJ.US,D,20130701,000000,39.3242,39.5737,39.2231,39.3598,8172379.6799716,0
+EWJ.US,D,20130702,000000,39.8837,40.057,39.4311,39.643,9479289.7689806,0
+EWJ.US,D,20130703,000000,39.3974,39.8124,39.3242,39.6747,5815861.1745596,0
+EWJ.US,D,20130705,000000,40.1897,40.262,39.7391,40.1897,9249452.2689734,0
+EWJ.US,D,20130708,000000,39.7054,40.1253,39.6747,39.9154,20607852.683031,0
+EWJ.US,D,20130709,000000,40.158,40.2283,39.9857,40.1253,7647553.2564676,0
+EWJ.US,D,20130710,000000,40.057,40.3719,39.952,39.9857,11757161.054639,0
+EWJ.US,D,20130711,000000,40.7462,41.1602,40.6403,41.1602,10799288.710303,0
+EWJ.US,D,20130712,000000,40.9265,41.1968,40.8898,41.0938,15432669.724683,0
+EWJ.US,D,20130715,000000,41.3018,41.4751,41.1968,41.4751,8859988.7324843,0
+EWJ.US,D,20130716,000000,41.2652,41.3018,41.0275,41.1255,9204164.3552709,0
+EWJ.US,D,20130717,000000,41.5454,41.5791,41.3018,41.5117,8586260.8632586,0
+EWJ.US,D,20130718,000000,41.5791,41.7524,41.5791,41.7167,9481261.88197,0
+EWJ.US,D,20130719,000000,41.2652,41.4751,41.1968,41.4097,10473480.093745,0
+EWJ.US,D,20130722,000000,41.2652,41.5454,41.1968,41.5117,7085950.4094749,0
+EWJ.US,D,20130723,000000,41.6524,41.6851,41.3731,41.4751,10324118.536801,0
+EWJ.US,D,20130724,000000,41.4097,41.4424,40.9265,41.1255,12297231.214799,0
+EWJ.US,D,20130725,000000,40.158,40.4719,40.1253,40.3719,15140572.829656,0
+EWJ.US,D,20130726,000000,39.6747,39.7054,39.2935,39.4311,12149611.539527,0
+EWJ.US,D,20130729,000000,38.8062,38.8409,38.4606,38.5676,18152145.881352,0
+EWJ.US,D,20130730,000000,39.1855,39.2578,38.8765,38.9132,15797298.57256,0
+EWJ.US,D,20130731,000000,38.8062,39.0508,38.7022,38.9132,9851503.1230848,0
+EWJ.US,D,20130801,000000,40.262,40.2986,39.952,39.952,13579236.939928,0
+EWJ.US,D,20130802,000000,40.2986,40.7106,40.2283,40.5729,12824108.514637,0
+EWJ.US,D,20130805,000000,40.5373,40.7106,40.4383,40.6779,5603373.8257985,0
+EWJ.US,D,20130806,000000,40.8195,40.8542,40.6403,40.7106,10441566.801929,0
+EWJ.US,D,20130807,000000,40.1897,40.2986,39.952,39.952,6774595.876547,0
+EWJ.US,D,20130808,000000,39.7391,39.9154,39.3974,39.7767,7591886.7573556,0
+EWJ.US,D,20130809,000000,39.7767,39.952,39.643,39.7767,6194159.5019736,0
+EWJ.US,D,20130812,000000,39.6084,39.7767,39.5737,39.7391,4411893.4387505,0
+EWJ.US,D,20130813,000000,39.952,40.1253,39.6084,40.0897,12834020.578694,0
+EWJ.US,D,20130814,000000,40.0194,40.0897,39.8124,39.8837,8092497.491357,0
+EWJ.US,D,20130815,000000,39.5391,39.5737,39.2578,39.3242,8432305.787631,0
+EWJ.US,D,20130816,000000,39.3974,39.5737,39.2231,39.3242,7635987.1621612,0
+EWJ.US,D,20130819,000000,39.5014,39.5737,39.1518,39.2231,7077989.252891,0
+EWJ.US,D,20130820,000000,38.8062,39.0508,38.7716,38.8765,10954122.300166,0
+EWJ.US,D,20130821,000000,38.5309,38.7022,38.1853,38.323,9588261.8864217,0
+EWJ.US,D,20130822,000000,38.6715,38.8409,38.5676,38.5676,12317613.754835,0
+EWJ.US,D,20130823,000000,39.1211,39.2231,38.9805,39.2231,6624476.9797451,0
+EWJ.US,D,20130826,000000,38.8409,39.0191,38.7379,38.7716,10056010.129319,0
+EWJ.US,D,20130827,000000,38.6379,38.7716,38.323,38.3546,14281667.638348,0
+EWJ.US,D,20130828,000000,38.3883,38.7022,38.323,38.4606,11515205.107123,0
+EWJ.US,D,20130829,000000,38.4269,38.7022,38.3883,38.4269,4923647.1665245,0
+EWJ.US,D,20130830,000000,37.907,37.907,37.5594,37.6614,6664906.8107073,0
+EWJ.US,D,20130903,000000,38.7379,38.8409,38.4269,38.6032,20298626.779996,0
+EWJ.US,D,20130904,000000,38.8765,39.3974,38.8062,39.1855,13761674.052923,0
+EWJ.US,D,20130905,000000,38.9488,39.1855,38.9132,39.0865,6045504.7955633,0
+EWJ.US,D,20130906,000000,39.0865,39.3598,38.8409,39.2231,6068569.3284822,0
+EWJ.US,D,20130909,000000,39.8124,40.2283,39.7767,40.2283,9982974.2930177,0
+EWJ.US,D,20130910,000000,40.4056,40.5729,40.3333,40.5373,8023082.749362,0
+EWJ.US,D,20130911,000000,39.9857,40.2986,39.8837,40.262,4234935.4271791,0
+EWJ.US,D,20130912,000000,40.0897,40.1897,39.8837,39.9857,9602455.445141,0
+EWJ.US,D,20130913,000000,40.0897,40.1897,39.952,40.1897,7554223.7413401,0
+EWJ.US,D,20130916,000000,40.7106,40.8542,40.5729,40.7106,8627337.9673525,0
+EWJ.US,D,20130917,000000,40.158,40.5729,40.158,40.5373,13514336.953271,0
+EWJ.US,D,20130918,000000,40.6779,41.8257,40.5729,41.79,12749587.282428,0
+EWJ.US,D,20130919,000000,41.7524,41.79,41.4097,41.5791,9435594.2885522,0
+EWJ.US,D,20130920,000000,41.4424,41.4751,41.1968,41.2305,8389341.3926119,0
+EWJ.US,D,20130923,000000,41.3018,41.3731,41.0938,41.3731,5374205.8142255,0
+EWJ.US,D,20130924,000000,41.4424,41.5791,41.3018,41.4097,5832571.1211794,0
+EWJ.US,D,20130925,000000,41.3018,41.4424,41.1968,41.3018,3784654.4707593,0
+EWJ.US,D,20130926,000000,41.8257,41.993,41.6851,41.9613,7087607.4690835,0
+EWJ.US,D,20130927,000000,41.5454,41.79,41.4751,41.6524,9954332.709387,0
+EWJ.US,D,20130930,000000,41.0938,41.4751,41.0641,41.3018,10326078.532352,0
+EWJ.US,D,20131001,000000,40.9592,41.3394,40.8898,41.1255,6767576.8507461,0
+EWJ.US,D,20131002,000000,40.7462,40.9592,40.5046,40.9265,7417647.09098,0
+EWJ.US,D,20131003,000000,40.7462,40.7819,40.4056,40.6106,10581997.807271,0
+EWJ.US,D,20131004,000000,40.3719,40.7462,40.262,40.6779,8047017.7182239,0
+EWJ.US,D,20131007,000000,39.8124,40.1253,39.7767,39.9154,8893493.4477878,0
+EWJ.US,D,20131008,000000,39.9857,40.057,39.7054,39.7767,12155163.345577,0
+EWJ.US,D,20131009,000000,40.5046,40.8195,40.262,40.7106,8763499.5954706,0
+EWJ.US,D,20131010,000000,41.0641,41.4097,41.0275,41.3018,7982271.2191116,0
+EWJ.US,D,20131011,000000,41.1255,41.4097,41.0938,41.3731,4917314.7955279,0
+EWJ.US,D,20131014,000000,41.0641,41.5791,41.0275,41.4424,5167053.1674219,0
+EWJ.US,D,20131015,000000,41.1602,41.2305,40.8898,41.0938,5015485.2270256,0
+EWJ.US,D,20131016,000000,41.1255,41.5117,41.1255,41.4751,7416990.72977,0
+EWJ.US,D,20131017,000000,41.4751,41.8257,41.4424,41.8257,5438465.596256,0
+EWJ.US,D,20131018,000000,41.8564,41.9613,41.7524,41.8564,3890037.8070615,0
+EWJ.US,D,20131021,000000,41.8564,41.9267,41.7524,41.893,9746719.5999498,0
+EWJ.US,D,20131022,000000,41.9267,42.2069,41.893,42.1,11811023.065317,0
+EWJ.US,D,20131023,000000,41.2305,41.3018,41.0275,41.2305,9489607.7672016,0
+EWJ.US,D,20131024,000000,41.6147,41.7524,41.5117,41.6524,4753969.7154516,0
+EWJ.US,D,20131025,000000,41.1602,41.1968,40.8542,41.0275,10946491.34376,0
+EWJ.US,D,20131028,000000,41.3018,41.3394,41.1255,41.1602,9341447.8561649,0
+EWJ.US,D,20131029,000000,41.3731,41.5117,41.3394,41.4751,6758051.5349095,0
+EWJ.US,D,20131030,000000,41.5791,41.6147,41.2652,41.4751,8443721.4237524,0
+EWJ.US,D,20131031,000000,41.2305,41.4751,41.1255,41.2652,6314186.7617639,0
+EWJ.US,D,20131101,000000,40.7106,40.8542,40.5729,40.8195,6363670.3382779,0
+EWJ.US,D,20131104,000000,40.7462,40.9265,40.6403,40.8542,5800653.7902175,0
+EWJ.US,D,20131105,000000,40.5729,40.6106,40.4383,40.5046,5197334.6442911,0
+EWJ.US,D,20131106,000000,41.0275,41.0938,40.9265,41.0641,12232598.821558,0
+EWJ.US,D,20131107,000000,40.7462,40.7462,39.9857,40.2986,10945861.236998,0
+EWJ.US,D,20131108,000000,40.262,40.6106,40.262,40.6106,5775421.2457328,0
+EWJ.US,D,20131111,000000,40.5046,40.6403,40.4719,40.5373,5229749.7999861,0
+EWJ.US,D,20131112,000000,40.9592,41.0641,40.8898,41.0641,6029776.3613991,0
+EWJ.US,D,20131113,000000,40.9958,41.4424,40.9592,41.3731,7900374.5064756,0
+EWJ.US,D,20131114,000000,41.6147,41.893,41.5791,41.7167,7055528.5722854,0
+EWJ.US,D,20131115,000000,42.2406,42.3802,42.1713,42.308,13137384.671231,0
+EWJ.US,D,20131118,000000,42.2733,42.4446,42.0633,42.2406,15976089.346587,0
+EWJ.US,D,20131119,000000,41.9613,42.1713,41.8257,41.993,7522903.1941861,0
+EWJ.US,D,20131120,000000,42.1,42.2069,41.9613,41.993,16692308.679349,0
+EWJ.US,D,20131121,000000,42.1337,42.2733,42.1,42.1713,8687678.7680661,0
+EWJ.US,D,20131122,000000,41.993,42.2069,41.9613,42.1337,5949034.8444926,0
+EWJ.US,D,20131125,000000,41.9267,41.993,41.7524,41.8257,6104311.7306185,0
+EWJ.US,D,20131126,000000,41.6524,41.7524,41.5791,41.6524,8308938.1541752,0
+EWJ.US,D,20131127,000000,41.79,41.8564,41.7167,41.8257,5033114.0793394,0
+EWJ.US,D,20131129,000000,41.9267,41.9613,41.79,41.79,5136267.8071006,0
+EWJ.US,D,20131202,000000,41.7524,41.8564,41.6147,41.6851,12074286.517283,0
+EWJ.US,D,20131203,000000,41.4097,41.5117,41.2305,41.5117,10970890.814401,0
+EWJ.US,D,20131204,000000,40.8898,41.2305,40.8542,41.1968,16742961.588603,0
+EWJ.US,D,20131205,000000,40.9265,41.0275,40.7106,40.8542,16169380.654422,0
+EWJ.US,D,20131206,000000,41.3018,41.4097,41.2305,41.3731,8560591.0812294,0
+EWJ.US,D,20131209,000000,41.4097,41.4424,41.2652,41.3731,8174506.290292,0
+EWJ.US,D,20131210,000000,41.1968,41.4424,41.1968,41.4424,7815640.2938394,0
+EWJ.US,D,20131211,000000,41.2652,41.2652,41.0275,41.0641,6101824.6265259,0
+EWJ.US,D,20131212,000000,41.1602,41.3018,41.0641,41.1968,15120335.698873,0
+EWJ.US,D,20131213,000000,40.8898,40.9265,40.7819,40.8542,12266044.969246,0
+EWJ.US,D,20131216,000000,40.6106,40.7819,40.5729,40.6106,13931085.930152,0
+EWJ.US,D,20131217,000000,40.6403,40.6403,40.5046,40.6403,13187560.961268,0
+EWJ.US,D,20131218,000000,41.1929,41.5117,40.7037,41.4385,19207073.852916,0
+EWJ.US,D,20131219,000000,41.1562,41.1929,41.0245,41.0899,13180848.910556,0
+EWJ.US,D,20131220,000000,41.1255,41.2978,41.0899,41.2265,6301110.026888,0
+EWJ.US,D,20131223,000000,41.4385,41.6524,41.4068,41.6147,7480350.7920496,0
+EWJ.US,D,20131224,000000,41.0899,41.1255,41.0245,41.0602,3296499.4529504,0
+EWJ.US,D,20131226,000000,41.6851,41.7167,41.6147,41.7167,3519990.4449503,0
+EWJ.US,D,20131227,000000,42.104,42.1376,41.9267,41.9267,4806434.1816454,0
+EWJ.US,D,20131230,000000,42.3832,42.4169,42.2753,42.3119,3176122.8070391,0
+EWJ.US,D,20131231,000000,42.3832,42.4169,42.3119,42.3832,2304816.4280082,0
+EWJ.US,D,20140102,000000,42.1753,42.1753,41.6524,41.6851,6484147.9628368,0
+EWJ.US,D,20140103,000000,41.8257,41.993,41.6851,41.9267,5511556.9708134,0
+EWJ.US,D,20140106,000000,41.8257,41.8564,41.5454,41.79,15937268.105482,0
+EWJ.US,D,20140107,000000,41.79,41.993,41.7524,41.9643,8863931.9486766,0
+EWJ.US,D,20140108,000000,42.104,42.1376,41.9267,42.0317,7045493.3142779,0
+EWJ.US,D,20140109,000000,41.9267,41.9643,41.6851,41.893,8374247.1043552,0
+EWJ.US,D,20140110,000000,41.993,42.2109,41.893,42.1753,5052299.012614,0
+EWJ.US,D,20140113,000000,41.9267,42.0663,41.7167,41.893,11831399.546634,0
+EWJ.US,D,20140114,000000,41.6524,41.9267,41.5454,41.79,12864230.360724,0
+EWJ.US,D,20140115,000000,41.9643,42.1376,41.893,42.104,8684412.1088133,0
+EWJ.US,D,20140116,000000,41.8564,42.0317,41.79,41.9643,6588151.9308116,0
+EWJ.US,D,20140117,000000,42.1376,42.2109,42.0317,42.0663,13886654.315382,0
+EWJ.US,D,20140121,000000,42.1376,42.2109,41.9643,42.1376,6588388.2208472,0
+EWJ.US,D,20140122,000000,42.1376,42.2426,42.0317,42.2426,9866673.1453273,0
+EWJ.US,D,20140123,000000,41.7524,41.7524,41.2265,41.4068,11622486.842002,0
+EWJ.US,D,20140124,000000,40.9195,41.0899,40.7383,40.774,15001281.873246,0
+EWJ.US,D,20140127,000000,40.6026,40.67,39.9708,40.2521,13717019.275341,0
+EWJ.US,D,20140128,000000,40.3224,40.6026,40.2887,40.6026,12311984.195226,0
+EWJ.US,D,20140129,000000,40.361,40.6026,40.2887,40.565,17683872.549487,0
+EWJ.US,D,20140130,000000,40.4947,40.7383,40.3967,40.6343,8798103.9682475,0
+EWJ.US,D,20140131,000000,39.5202,39.9372,39.3786,39.5559,13779141.3394,0
+EWJ.US,D,20140203,000000,39.2736,39.3063,38.6141,38.7518,14685041.993343,0
+EWJ.US,D,20140204,000000,38.3309,38.8191,38.2259,38.7825,14533560.894584,0
+EWJ.US,D,20140205,000000,38.8567,38.9954,38.5775,38.8567,12152861.03241,0
+EWJ.US,D,20140206,000000,38.8567,39.4153,38.8567,39.3063,12731811.001289,0
+EWJ.US,D,20140207,000000,39.6648,40.0421,39.5905,39.9372,8313240.8543533,0
+EWJ.US,D,20140210,000000,39.8688,39.9015,39.6648,39.7619,10444679.973637,0
+EWJ.US,D,20140211,000000,39.8688,40.4274,39.8332,40.3224,19558724.924991,0
+EWJ.US,D,20140212,000000,40.2164,40.3224,40.0798,40.2521,8704220.0803442,0
+EWJ.US,D,20140213,000000,39.4153,40.0075,39.3786,39.9015,16865507.255867,0
+EWJ.US,D,20140214,000000,39.3786,39.8332,39.3786,39.7242,9287730.2449532,0
+EWJ.US,D,20140218,000000,40.3967,40.6343,40.2521,40.6026,21885839.457982,0
+EWJ.US,D,20140219,000000,40.3224,40.4947,40.0075,40.1144,8076518.6301466,0
+EWJ.US,D,20140220,000000,39.7965,39.9372,39.5905,39.8688,8973902.7449434,0
+EWJ.US,D,20140221,000000,40.3967,40.462,40.1144,40.1778,11971774.003934,0
+EWJ.US,D,20140224,000000,40.4947,40.8472,40.4947,40.6343,7631192.6959689,0
+EWJ.US,D,20140225,000000,40.565,40.7037,40.361,40.4947,13288092.273548,0
+EWJ.US,D,20140226,000000,40.565,40.6026,40.2164,40.3224,9234735.640859,0
+EWJ.US,D,20140227,000000,40.1511,40.3967,40.0421,40.3224,7361576.6772772,0
+EWJ.US,D,20140228,000000,40.3967,40.7037,40.3224,40.5304,10597548.519016,0
+EWJ.US,D,20140303,000000,39.6965,39.7965,39.3786,39.5905,10301786.099078,0
+EWJ.US,D,20140304,000000,40.4947,40.6343,40.462,40.6026,12935096.165886,0
+EWJ.US,D,20140305,000000,40.2164,40.2887,40.1144,40.1511,6030927.5179828,0
+EWJ.US,D,20140306,000000,40.8472,40.9512,40.67,40.9195,16918207.00231,0
+EWJ.US,D,20140307,000000,40.7037,40.774,40.4274,40.6343,9313525.2405056,0
+EWJ.US,D,20140310,000000,40.3967,40.4947,40.2521,40.462,6487876.0945095,0
+EWJ.US,D,20140311,000000,40.2887,40.3224,39.9708,40.0421,8931729.0127357,0
+EWJ.US,D,20140312,000000,39.4509,39.7965,39.342,39.6648,14862095.93463,0
+EWJ.US,D,20140313,000000,39.5905,39.6648,38.7825,38.9954,20017424.471268,0
+EWJ.US,D,20140314,000000,38.4002,38.7825,38.3655,38.5418,15832293.732703,0
+EWJ.US,D,20140317,000000,38.7825,38.9637,38.7518,38.9637,11132293.065296,0
+EWJ.US,D,20140318,000000,38.7518,39.1013,38.7141,38.928,8728297.4290994,0
+EWJ.US,D,20140319,000000,38.8914,38.928,38.4725,38.7141,10422949.368654,0
+EWJ.US,D,20140320,000000,38.0189,38.2259,37.914,38.1536,20594126.65545,0
+EWJ.US,D,20140321,000000,38.3309,38.4388,37.9843,37.9843,23802738.332597,0
+EWJ.US,D,20140324,000000,38.3655,38.4388,38.0912,38.1239,21488920.667934,0
+EWJ.US,D,20140325,000000,38.4388,38.4725,38.2645,38.2992,10927216.539489,0
+EWJ.US,D,20140326,000000,38.8567,38.9637,38.5052,38.5775,11447188.919398,0
+EWJ.US,D,20140327,000000,38.928,39.1697,38.8567,39.137,20228619.293339,0
+EWJ.US,D,20140328,000000,39.5202,39.6965,39.4153,39.5559,9917183.6746883,0
+EWJ.US,D,20140331,000000,39.7619,39.8332,39.4826,39.5559,20117731.610951,0
+EWJ.US,D,20140401,000000,39.5202,39.6965,39.5202,39.6648,6435355.080273,0
+EWJ.US,D,20140402,000000,39.7619,40.0075,39.6965,40.0075,7655439.6888522,0
+EWJ.US,D,20140403,000000,39.9372,39.9372,39.7242,39.7965,3614633.6922842,0
+EWJ.US,D,20140404,000000,40.0075,40.0421,39.4826,39.6272,9319420.3739578,0
+EWJ.US,D,20140407,000000,39.4509,39.4826,39.2043,39.242,12474022.611601,0
+EWJ.US,D,20140408,000000,38.5418,38.6141,38.2992,38.4002,18977644.306645,0
+EWJ.US,D,20140409,000000,38.5775,39.029,38.4725,38.9637,13357982.624974,0
+EWJ.US,D,20140410,000000,38.4002,38.4388,37.811,37.8436,11094623.990562,0
+EWJ.US,D,20140411,000000,37.8773,38.0566,37.6644,37.7,14489796.748675,0
+EWJ.US,D,20140414,000000,38.3309,38.3309,37.9843,38.2259,10835813.696959,0
+EWJ.US,D,20140415,000000,38.0912,38.2645,37.8436,38.1932,14933290.930184,0
+EWJ.US,D,20140416,000000,38.8567,39.029,38.6824,38.928,11551911.855345,0
+EWJ.US,D,20140417,000000,38.8914,39.1013,38.8191,39.029,6398622.0776028,0
+EWJ.US,D,20140421,000000,38.8914,39.029,38.8567,39.029,3135335.5116642,0
+EWJ.US,D,20140422,000000,38.6824,38.8914,38.6141,38.7518,5086797.3578108,0
+EWJ.US,D,20140423,000000,38.928,38.9637,38.8191,38.8567,8314407.1577341,0
+EWJ.US,D,20140424,000000,38.6824,38.7141,38.4002,38.7141,4825944.2661656,0
+EWJ.US,D,20140425,000000,38.7141,38.7518,38.4388,38.4725,9356998.5679091,0
+EWJ.US,D,20140428,000000,38.5775,38.7141,38.3655,38.6824,5518614.3685005,0
+EWJ.US,D,20140429,000000,38.7825,38.928,38.6824,38.7825,5154993.2875282,0
+EWJ.US,D,20140430,000000,38.5052,38.7141,38.4725,38.6824,19175180.756829,0
+EWJ.US,D,20140501,000000,39.1013,39.2043,39.029,39.1697,9005209.1550867,0
+EWJ.US,D,20140502,000000,39.342,39.3786,38.9954,39.1013,11454874.404274,0
+EWJ.US,D,20140505,000000,38.928,39.0647,38.8191,38.9954,2759257.7047129,0
+EWJ.US,D,20140506,000000,38.9637,38.9637,38.7825,38.8914,4241162.7803821,0
+EWJ.US,D,20140507,000000,38.5775,38.7518,38.4388,38.7141,8722316.4637967,0
+EWJ.US,D,20140508,000000,38.5418,38.7825,38.5052,38.5775,4964056.8017571,0
+EWJ.US,D,20140509,000000,38.8191,38.928,38.6824,38.8914,4523372.8560138,0
+EWJ.US,D,20140512,000000,38.7518,38.9954,38.7518,38.928,4875995.3426796,0
+EWJ.US,D,20140513,000000,39.2736,39.4509,39.2043,39.4509,8438626.0411899,0
+EWJ.US,D,20140514,000000,39.3786,39.4826,39.137,39.242,5863342.34449,0
+EWJ.US,D,20140515,000000,39.242,39.2736,38.6824,38.8567,14774355.587652,0
+EWJ.US,D,20140516,000000,38.9637,38.9954,38.8191,38.928,5281885.0757884,0
+EWJ.US,D,20140519,000000,38.5775,38.9954,38.5418,38.9954,11110643.243231,0
+EWJ.US,D,20140520,000000,38.6458,38.7141,38.4725,38.5418,5871342.8827464,0
+EWJ.US,D,20140521,000000,38.8567,39.0647,38.8191,38.9954,5652583.7501773,0
+EWJ.US,D,20140522,000000,39.2736,39.4509,39.242,39.3786,10098033.403342,0
+EWJ.US,D,20140523,000000,39.4826,39.8332,39.4826,39.7619,8105314.7111083,0
+EWJ.US,D,20140527,000000,39.9015,40.0798,39.8332,40.0798,10493962.602642,0
+EWJ.US,D,20140528,000000,39.9372,40.0421,39.7965,39.9015,4516605.2670456,0
+EWJ.US,D,20140529,000000,40.1778,40.3967,40.1144,40.361,5287750.9254328,0
+EWJ.US,D,20140530,000000,40.3967,40.4947,40.361,40.4274,4122878.412051,0
+EWJ.US,D,20140602,000000,40.9195,41.0245,40.7037,40.9195,11735233.541293,0
+EWJ.US,D,20140603,000000,40.774,40.8829,40.7037,40.8472,3754779.9378402,0
+EWJ.US,D,20140604,000000,40.8829,41.2265,40.8472,41.1255,6450315.0669283,0
+EWJ.US,D,20140605,000000,41.0602,41.2978,40.8116,41.2265,15157444.342112,0
+EWJ.US,D,20140606,000000,41.1929,41.2622,41.1255,41.2265,6110927.8516152,0
+EWJ.US,D,20140609,000000,40.9889,41.1929,40.9889,41.1929,5332164.3640463,0
+EWJ.US,D,20140610,000000,40.7383,40.8472,40.67,40.8472,4180029.2972841,0
+EWJ.US,D,20140611,000000,40.9512,41.0602,40.8829,40.9512,5800184.2395058,0
+EWJ.US,D,20140612,000000,41.3701,41.4068,40.9889,41.0899,5608546.9619197,0
+EWJ.US,D,20140613,000000,41.2978,41.4068,41.2622,41.2978,7423332.1888449,0
+EWJ.US,D,20140616,000000,41.1929,41.3355,41.1562,41.2978,4755777.2332453,0
+EWJ.US,D,20140617,000000,41.2622,41.3701,41.1929,41.2265,7296529.2617947,0
+EWJ.US,D,20140618,000000,41.5454,41.893,41.3355,41.79,10692455.32062,0
+EWJ.US,D,20140619,000000,42.3486,42.5219,42.3119,42.5219,12381284.831349,0
+EWJ.US,D,20140620,000000,42.5536,42.5892,42.4852,42.5536,10479812.464742,0
+EWJ.US,D,20140623,000000,42.1753,42.2426,42.0317,42.2109,5248124.8845062,0
+EWJ.US,D,20140624,000000,42.3119,42.5219,42.104,42.2109,8483604.9602305,0
+EWJ.US,D,20140625,000000,42.0396,42.4605,42.0396,42.3585,11438984.404273,0
+EWJ.US,D,20140626,000000,42.2188,42.2862,42.0742,42.2188,8503783.5233984,0
+EWJ.US,D,20140627,000000,42,42.1455,41.9693,42.1089,7694899.11501,0
+EWJ.US,D,20140630,000000,42.3228,42.4268,42.2862,42.3228,4029665.0223684,0
+EWJ.US,D,20140701,000000,42.816,43.0586,42.816,43.0586,7634049.381912,0
+EWJ.US,D,20140702,000000,42.914,42.9863,42.8487,42.9507,7711005.2093166,0
+EWJ.US,D,20140703,000000,42.6724,42.816,42.6387,42.816,5105089.6398398,0
+EWJ.US,D,20140707,000000,42.5991,42.5991,42.4268,42.4971,3679983.0339233,0
+EWJ.US,D,20140708,000000,42.5635,42.5635,42.2545,42.3585,5973524.1861304,0
+EWJ.US,D,20140709,000000,42.4971,42.6724,42.4605,42.6387,3269009.0259032,0
+EWJ.US,D,20140710,000000,41.6553,42,41.6187,41.8999,13947439.422146,0
+EWJ.US,D,20140711,000000,42.0396,42.0742,41.8999,41.9693,3555343.0695065,0
+EWJ.US,D,20140714,000000,42.4268,42.5328,42.3951,42.4605,5391534.7599556,0
+EWJ.US,D,20140715,000000,42.5991,42.6387,42.3951,42.5991,13298266.88209,0
+EWJ.US,D,20140716,000000,42.709,42.7457,42.5635,42.6724,2795208.1228635,0
+EWJ.US,D,20140717,000000,42.5328,42.6724,42.2862,42.3951,8288263.7858472,0
+EWJ.US,D,20140718,000000,42.3951,42.6387,42.3951,42.5991,8953881.7084659,0
+EWJ.US,D,20140721,000000,42.4268,42.5635,42.2862,42.5328,4977679.831117,0
+EWJ.US,D,20140722,000000,42.6724,42.7457,42.6387,42.6724,2747529.0347837,0
+EWJ.US,D,20140723,000000,42.6387,42.709,42.5328,42.709,4432705.1380394,0
+EWJ.US,D,20140724,000000,42.5635,42.5635,42.4268,42.4971,6097668.345387,0
+EWJ.US,D,20140725,000000,42.7823,42.7823,42.5328,42.6387,8060622.5714272,0
+EWJ.US,D,20140728,000000,42.8487,43.0249,42.709,42.8863,8043599.5909996,0
+EWJ.US,D,20140729,000000,42.9863,43.0249,42.709,42.7823,5314867.7314834,0
+EWJ.US,D,20140730,000000,42.8863,42.9863,42.7457,42.816,3757983.9903314,0
+EWJ.US,D,20140731,000000,42.4605,42.4971,42.1455,42.1822,11242691.001242,0
+EWJ.US,D,20140801,000000,42.1822,42.3585,42.1089,42.1455,6824762.0687194,0
+EWJ.US,D,20140804,000000,42.0742,42.3228,42,42.2188,3580748.2874789,0
+EWJ.US,D,20140805,000000,41.7979,41.7979,41.3731,41.5484,8554858.5234,0
+EWJ.US,D,20140806,000000,41.0899,41.4097,41.0602,41.3394,11818153.16763,0
+EWJ.US,D,20140807,000000,41.5484,41.5821,41.0899,41.1929,9155513.8526003,0
+EWJ.US,D,20140808,000000,40.9512,41.3731,40.8829,41.2652,4991514.915637,0
+EWJ.US,D,20140811,000000,41.6187,41.7247,41.5821,41.6553,6817274.5019932,0
+EWJ.US,D,20140812,000000,41.6187,41.687,41.5147,41.5821,4859429.7955261,0
+EWJ.US,D,20140813,000000,41.8999,42.0396,41.8633,41.9346,3692889.1148845,0
+EWJ.US,D,20140814,000000,41.9693,42.0396,41.8633,42,3557415.1513571,0
+EWJ.US,D,20140815,000000,42.1089,42.1455,41.8316,42.0742,5927384.0126414,0
+EWJ.US,D,20140818,000000,42.1089,42.2545,42.0742,42.2188,7993577.7982934,0
+EWJ.US,D,20140819,000000,42.1822,42.2862,42.1455,42.2545,2321556.6682223,0
+EWJ.US,D,20140820,000000,41.8316,42.0396,41.8316,42,3652814.7287623,0
+EWJ.US,D,20140821,000000,42.1455,42.2862,42.1455,42.2188,5600645.3827379,0
+EWJ.US,D,20140822,000000,41.8999,41.9693,41.8316,41.8999,3495664.6887217,0
+EWJ.US,D,20140825,000000,41.9693,42.1089,41.9693,42.0396,10620090.992326,0
+EWJ.US,D,20140826,000000,41.7979,41.8999,41.7583,41.8316,4511018.1184689,0
+EWJ.US,D,20140827,000000,41.7583,41.7583,41.6187,41.6553,4146622.5312689,0
+EWJ.US,D,20140828,000000,41.4791,41.6187,41.4791,41.5484,2623033.4698332,0
+EWJ.US,D,20140829,000000,41.5484,41.5484,41.4097,41.4791,9001234.6355136,0
+EWJ.US,D,20140902,000000,42.0742,42.0742,41.8316,41.8999,15079588.794957,0
+EWJ.US,D,20140903,000000,42.0396,42.0396,41.8633,41.9346,4208241.7216622,0
+EWJ.US,D,20140904,000000,41.8316,41.9693,41.687,41.7979,5774568.9859462,0
+EWJ.US,D,20140905,000000,41.5147,41.6553,41.4097,41.6187,4770628.162961,0
+EWJ.US,D,20140908,000000,41.5821,41.7247,41.5147,41.5821,4976982.0686614,0
+EWJ.US,D,20140909,000000,41.3018,41.3018,41.0899,41.2305,6082272.1309737,0
+EWJ.US,D,20140910,000000,41.6187,41.7583,41.5147,41.687,5266218.2385993,0
+EWJ.US,D,20140911,000000,41.4791,41.5821,41.4097,41.5821,4574430.6896453,0
+EWJ.US,D,20140912,000000,41.5484,41.5484,41.3018,41.4424,6348428.6211956,0
+EWJ.US,D,20140915,000000,41.4097,41.4791,41.3018,41.4791,4472195.867578,0
+EWJ.US,D,20140916,000000,41.3394,41.6553,41.3394,41.5484,3317561.5792856,0
+EWJ.US,D,20140917,000000,41.2305,41.3731,40.9512,41.1929,8850241.2636228,0
+EWJ.US,D,20140918,000000,41.3731,41.4791,41.3394,41.4424,5882692.8827468,0
+EWJ.US,D,20140919,000000,41.5821,41.5821,41.4424,41.5147,7470443.7769247,0
+EWJ.US,D,20140922,000000,41.5484,41.5821,41.4424,41.4791,7720349.7733738,0
+EWJ.US,D,20140923,000000,41.4424,41.5484,41.3394,41.4097,9298579.3908611,0
+EWJ.US,D,20140924,000000,41.5484,41.7979,41.5147,41.6553,10633684.737878,0
+EWJ.US,D,20140925,000000,41.8999,41.8999,41.4424,41.5484,7541972.0020159,0
+EWJ.US,D,20140926,000000,41.7979,42.0396,41.7979,41.8633,4751216.0277291,0
+EWJ.US,D,20140929,000000,41.4791,41.6553,41.4424,41.6187,9752060.3606262,0
+EWJ.US,D,20140930,000000,41.3394,41.4097,41.1562,41.3731,10911954.626677,0
+EWJ.US,D,20141001,000000,40.9889,40.9889,40.5987,40.7037,8749837.1844381,0
+EWJ.US,D,20141002,000000,40.0352,40.0718,39.4717,39.9312,10536893.674708,0
+EWJ.US,D,20141003,000000,40.357,40.4907,40.1748,40.4234,7697181.2324478,0
+EWJ.US,D,20141006,000000,40.4234,40.4581,40.1748,40.3194,12621554.435449,0
+EWJ.US,D,20141007,000000,40.3194,40.3937,39.9995,40.0718,6640436.6550126,0
+EWJ.US,D,20141008,000000,39.8619,40.4234,39.7203,40.3194,9671070.4362464,0
+EWJ.US,D,20141009,000000,39.7203,39.8262,39.1924,39.2994,9093694.7244845,0
+EWJ.US,D,20141010,000000,39.1924,39.3677,38.7379,38.7379,11511337.624916,0
+EWJ.US,D,20141013,000000,38.9488,39.0191,38.3814,38.3814,11439951.779718,0
+EWJ.US,D,20141014,000000,38.7379,38.8765,38.4873,38.6299,13108680.480838,0
+EWJ.US,D,20141015,000000,38.319,38.524,37.8932,38.419,18428043.781717,0
+EWJ.US,D,20141016,000000,37.7506,38.4873,37.7159,38.2824,9819162.6915891,0
+EWJ.US,D,20141017,000000,38.2824,38.524,38.1051,38.4537,9262933.9282265,0
+EWJ.US,D,20141020,000000,38.9488,39.3321,38.9488,39.2301,5453403.3676088,0
+EWJ.US,D,20141021,000000,38.9132,39.2301,38.8765,39.1598,10833670.930055,0
+EWJ.US,D,20141022,000000,39.4054,39.5806,39.0865,39.1924,6093834.1861342,0
+EWJ.US,D,20141023,000000,39.4054,39.6896,39.3677,39.439,6250937.7759968,0
+EWJ.US,D,20141024,000000,39.4717,39.6539,39.3321,39.5806,4985934.8355656,0
+EWJ.US,D,20141027,000000,39.546,39.7203,39.439,39.6539,5364234.1727661,0
+EWJ.US,D,20141028,000000,39.7203,39.8946,39.6539,39.8619,3641950.4360573,0
+EWJ.US,D,20141029,000000,40.2481,40.357,39.8619,40.0718,6091358.1896928,0
+EWJ.US,D,20141030,000000,40.0352,40.5611,39.9639,40.3937,4372946.9841229,0
+EWJ.US,D,20141031,000000,42.3228,42.4268,42,42.3951,38212029.854401,0
+EWJ.US,D,20141103,000000,42.3585,43.0586,42.2545,42.6724,27037518.626293,0
+EWJ.US,D,20141104,000000,41.3018,41.6553,41.1929,41.5484,18357924.208761,0
+EWJ.US,D,20141105,000000,41.5147,41.5484,41.2305,41.3394,8947527.1221668,0
+EWJ.US,D,20141106,000000,40.8116,40.9195,40.7037,40.8116,9383807.3890844,0
+EWJ.US,D,20141107,000000,40.5264,40.7037,40.357,40.666,15227029.738022,0
+EWJ.US,D,20141110,000000,40.774,41.0602,40.7037,40.9889,6603917.7270755,0
+EWJ.US,D,20141111,000000,41.2305,41.3394,41.1255,41.2305,7513443.5144705,0
+EWJ.US,D,20141112,000000,40.8116,41.1929,40.8116,41.0245,9366029.0883721,0
+EWJ.US,D,20141113,000000,41.4097,41.5484,41.2652,41.3731,8637242.9629044,0
+EWJ.US,D,20141114,000000,41.2652,41.4097,41.1929,41.3731,6032247.3089081,0
+EWJ.US,D,20141117,000000,40.5987,40.8116,40.5987,40.7037,11328014.929181,0
+EWJ.US,D,20141118,000000,41.0899,41.3394,41.0245,41.2652,23697993.181348,0
+EWJ.US,D,20141119,000000,40.9889,41.0899,40.8829,41.0245,9041820.9833797,0
+EWJ.US,D,20141120,000000,40.4581,40.7383,40.4234,40.5987,5928131.2546343,0
+EWJ.US,D,20141121,000000,41.2305,41.2305,40.8116,40.9195,6970177.3801119,0
+EWJ.US,D,20141124,000000,41.0245,41.0899,40.9195,40.9889,8643450.1203779,0
+EWJ.US,D,20141125,000000,41.0602,41.1255,40.8829,41.0899,5199007.8604834,0
+EWJ.US,D,20141126,000000,40.9512,41.0899,40.8829,40.9889,10892542.491445,0
+EWJ.US,D,20141128,000000,40.9195,40.9512,40.8472,40.8472,2980967.4333675,0
+EWJ.US,D,20141201,000000,41.1929,41.1929,40.9889,41.0602,13693141.864308,0
+EWJ.US,D,20141202,000000,41.3731,41.4791,41.3018,41.4097,5690827.3934169,0
+EWJ.US,D,20141203,000000,41.2652,41.4097,41.1562,41.3731,6853462.2199659,0
+EWJ.US,D,20141204,000000,41.2652,41.3731,41.1255,41.2652,6788077.5358001,0
+EWJ.US,D,20141205,000000,41.3394,41.4097,41.1929,41.3018,7349263.3409778,0
+EWJ.US,D,20141208,000000,40.8116,40.9889,40.5987,40.6304,17317871.401789,0
+EWJ.US,D,20141209,000000,40.5987,40.8829,40.4581,40.8472,8713309.1684228,0
+EWJ.US,D,20141210,000000,40.6304,40.6304,40.0718,40.2125,18756576.80219,0
+EWJ.US,D,20141211,000000,40.4907,40.7037,40.2481,40.3194,6941683.2253067,0
+EWJ.US,D,20141212,000000,40.2848,40.3937,39.8946,39.9312,6970591.3925674,0
+EWJ.US,D,20141215,000000,39.7906,39.8262,39.0191,39.1598,12616936.68189,0
+EWJ.US,D,20141216,000000,39.2647,39.6539,39.1598,39.1924,17270629.551253,0
+EWJ.US,D,20141217,000000,39.6044,40.1362,39.5361,39.851,17941725.565509,0
+EWJ.US,D,20141218,000000,40.3868,40.5234,40.3125,40.4868,7955015.0625271,0
+EWJ.US,D,20141219,000000,40.7353,40.8789,40.5947,40.6997,6964624.5642754,0
+EWJ.US,D,20141222,000000,40.6274,40.6997,40.5234,40.5947,12290903.892734,0
+EWJ.US,D,20141223,000000,40.6274,40.771,40.6274,40.6621,6085956.8418279,0
+EWJ.US,D,20141224,000000,40.5947,40.6997,40.5234,40.5947,1464092.4422167,0
+EWJ.US,D,20141226,000000,40.8076,40.9849,40.8076,40.8789,2435832.1842401,0
+EWJ.US,D,20141229,000000,40.4194,40.4868,40.3491,40.4501,3433510.3114956,0
+EWJ.US,D,20141230,000000,39.956,40.0996,39.9233,39.956,4692163.71456,0
+EWJ.US,D,20141231,000000,39.9926,40.1362,39.7431,39.7431,4505836.9040559,0
+EWJ.US,D,20150102,000000,40.0996,40.2045,39.7431,39.8163,8135026.6684046,0
+EWJ.US,D,20150105,000000,39.5698,39.6044,39.2162,39.3558,9810170.5430123,0
+EWJ.US,D,20150106,000000,39.1806,39.2162,38.5052,38.722,9258711.0011801,0
+EWJ.US,D,20150107,000000,39.3558,39.4975,39.2162,39.2855,10841864.337529,0
+EWJ.US,D,20150108,000000,39.5361,39.851,39.4975,39.7797,5659645.1870103,0
+EWJ.US,D,20150109,000000,39.7094,39.7431,39.2855,39.3558,12312076.085795,0
+EWJ.US,D,20150112,000000,39.2855,39.3935,39.0033,39.2162,9956803.6568959,0
+EWJ.US,D,20150113,000000,39.7797,39.956,39.2855,39.5361,9282858.0252022,0
+EWJ.US,D,20150114,000000,39.3558,39.5698,39.2162,39.4608,8287467.0643169,0
+EWJ.US,D,20150115,000000,40.1679,40.1679,39.7094,39.7431,11532799.626696,0
+EWJ.US,D,20150116,000000,39.9233,40.2045,39.851,40.0996,12904249.20859,0
+EWJ.US,D,20150120,000000,40.5571,40.5947,40.2045,40.4194,8036828.972672,0
+EWJ.US,D,20150121,000000,40.2045,40.4868,40.1362,40.4868,6435007.713725,0
+EWJ.US,D,20150122,000000,40.3125,40.7353,40.1362,40.6621,5974930.8186927,0
+EWJ.US,D,20150123,000000,40.7353,40.771,40.4868,40.5234,6233086.7706581,0
+EWJ.US,D,20150126,000000,40.8076,41.0899,40.771,40.9849,4520125.3827041,0
+EWJ.US,D,20150127,000000,41.0206,41.1929,40.9849,41.0562,5531958.6967927,0
+EWJ.US,D,20150128,000000,41.4424,41.5147,40.9156,40.9849,11254923.554623,0
+EWJ.US,D,20150129,000000,41.0899,41.4097,40.9849,41.3394,8259169.8178747,0
+EWJ.US,D,20150130,000000,40.8789,41.0562,40.5947,40.6274,9086598.9549113,0
+EWJ.US,D,20150202,000000,41.0899,41.1929,40.8443,41.0562,6089674.8756358,0
+EWJ.US,D,20150203,000000,40.7353,40.9849,40.6997,40.9849,6462265.8898824,0
+EWJ.US,D,20150204,000000,41.1562,41.3731,41.1255,41.1929,8301831.2769508,0
+EWJ.US,D,20150205,000000,41.3018,41.5821,41.2652,41.5484,6541802.7315219,0
+EWJ.US,D,20150206,000000,41.2305,41.4791,41.0899,41.1929,5799768.2074773,0
+EWJ.US,D,20150209,000000,40.8789,41.0206,40.771,40.8076,7362688.4521882,0
+EWJ.US,D,20150210,000000,41.1929,41.4097,41.1255,41.3394,4928762.7448165,0
+EWJ.US,D,20150211,000000,41.1562,41.4097,41.1562,41.4097,7628640.9655418,0
+EWJ.US,D,20150212,000000,41.4097,41.691,41.3731,41.691,26457629.55599,0
+EWJ.US,D,20150213,000000,42.1129,42.2931,42.0772,42.1861,8986011.0945879,0
+EWJ.US,D,20150217,000000,42.1861,42.401,42.1495,42.1495,12102953.345575,0
+EWJ.US,D,20150218,000000,42.8972,42.9972,42.7892,42.8972,13302700.85451,0
+EWJ.US,D,20150219,000000,43.1418,43.3557,43.1052,43.2141,14330810.91682,0
+EWJ.US,D,20150220,000000,43.3557,43.635,43.2478,43.6013,7949933.8169753,0
+EWJ.US,D,20150223,000000,43.3181,43.3844,43.2141,43.3557,4798258.9503284,0
+EWJ.US,D,20150224,000000,43.3844,43.635,43.3181,43.5637,6571414.719957,0
+EWJ.US,D,20150225,000000,43.4191,43.6013,43.3557,43.4547,13215264.453261,0
+EWJ.US,D,20150226,000000,43.8172,43.9499,43.6736,43.8489,23570886.308568,0
+EWJ.US,D,20150227,000000,43.8172,43.8172,43.6013,43.6736,10829953.906034,0
+EWJ.US,D,20150302,000000,43.6013,43.7786,43.5637,43.7786,11515556.512817,0
+EWJ.US,D,20150303,000000,43.527,43.6013,43.4191,43.5637,7407286.681727,0
+EWJ.US,D,20150304,000000,43.2814,43.4191,43.1052,43.3557,4648609.6042383,0
+EWJ.US,D,20150305,000000,43.6736,43.7459,43.527,43.6013,7245584.5242486,0
+EWJ.US,D,20150306,000000,43.7083,43.8489,43.527,43.527,12877956.388304,0
+EWJ.US,D,20150309,000000,43.2814,43.4934,43.2478,43.3844,6303364.8800909,0
+EWJ.US,D,20150310,000000,42.8239,42.8972,42.6803,42.7526,10958534.057283,0
+EWJ.US,D,20150311,000000,42.9972,43.2478,42.9249,43.1418,8804670.6097068,0
+EWJ.US,D,20150312,000000,43.9192,44.1301,43.8806,44.0212,14678747.994233,0
+EWJ.US,D,20150313,000000,43.9875,44.1658,43.9192,44.1301,8460391.9886995,0
+EWJ.US,D,20150316,000000,44.3074,44.449,44.2737,44.3074,7279492.1443564,0
+EWJ.US,D,20150317,000000,44.3074,44.4837,44.2034,44.4114,8185684.6265913,0
+EWJ.US,D,20150318,000000,44.5926,45.1937,44.5203,45.1234,12290675.68099,0
+EWJ.US,D,20150319,000000,44.6609,44.7649,44.555,44.5926,12038223.003047,0
+EWJ.US,D,20150320,000000,45.0155,45.365,45.0155,45.2997,10277813.768116,0
+EWJ.US,D,20150323,000000,45.5453,45.6166,45.4007,45.5086,4873347.6825372,0
+EWJ.US,D,20150324,000000,45.5086,45.5809,45.365,45.4007,7533333.278706,0
+EWJ.US,D,20150325,000000,45.5453,45.6542,45.2274,45.2997,6607682.2110613,0
+EWJ.US,D,20150326,000000,44.8362,45.0511,44.6976,44.8362,7708408.038498,0
+EWJ.US,D,20150327,000000,44.8362,45.1234,44.8362,45.0155,8252425.4539955,0
+EWJ.US,D,20150330,000000,45.1234,45.264,45.0858,45.1937,14931457.157942,0
+EWJ.US,D,20150331,000000,44.3767,44.4837,44.2737,44.3074,8220724.2173397,0
+EWJ.US,D,20150401,000000,44.3074,44.4837,44.0588,44.4837,19390333.941889,0
+EWJ.US,D,20150402,000000,44.8699,45.0511,44.6609,44.8699,7051275.3516447,0
+EWJ.US,D,20150406,000000,45.2274,45.6166,45.16,45.4007,5608703.4788236,0
+EWJ.US,D,20150407,000000,45.6166,45.7225,45.5086,45.6166,7740018.3943709,0
+EWJ.US,D,20150408,000000,45.8295,45.8978,45.5809,45.6859,8124176.5127103,0
+EWJ.US,D,20150409,000000,45.6166,45.6859,45.4363,45.6859,6095101.4681627,0
+EWJ.US,D,20150410,000000,45.5809,45.7928,45.5086,45.7582,4715772.5223899,0
+EWJ.US,D,20150413,000000,45.473,45.5453,45.365,45.4363,3122580.8986745,0
+EWJ.US,D,20150414,000000,45.7225,45.7928,45.5453,45.7582,6341287.4112309,0
+EWJ.US,D,20150415,000000,45.9345,46.0761,45.8978,45.9701,7776016.2724859,0
+EWJ.US,D,20150416,000000,46.0068,46.1801,45.8978,46.0761,5814875.6229582,0
+EWJ.US,D,20150417,000000,45.6859,45.7582,45.5809,45.7225,8807921.1123759,0
+EWJ.US,D,20150420,000000,45.7582,45.8978,45.7582,45.8622,6063839.4886244,0
+EWJ.US,D,20150421,000000,46.6069,46.6772,46.5356,46.5732,9433779.7022532,0
+EWJ.US,D,20150422,000000,46.8871,46.9941,46.7485,46.9248,8927363.705796,0
+EWJ.US,D,20150423,000000,46.6415,46.9248,46.6069,46.8871,9781817.7583139,0
+EWJ.US,D,20150424,000000,47.0634,47.0634,46.9604,47.0634,5765071.944131,0
+EWJ.US,D,20150427,000000,47.0317,47.1723,46.9604,46.9604,10320230.858865,0
+EWJ.US,D,20150428,000000,47.0634,47.209,46.9941,47.101,9551620.7743209,0
+EWJ.US,D,20150429,000000,46.7138,46.8871,46.4266,46.6772,10488752.104422,0
+EWJ.US,D,20150430,000000,45.8295,45.9701,45.4363,45.473,23552788.915329,0
+EWJ.US,D,20150501,000000,45.6859,46.0761,45.6542,46.0404,9467941.7885532,0
+EWJ.US,D,20150504,000000,46.0761,46.2533,46.0068,46.2533,6566758.594512,0
+EWJ.US,D,20150505,000000,46.0068,46.0404,45.264,45.365,13257553.301128,0
+EWJ.US,D,20150506,000000,45.4363,45.5086,45.0858,45.3343,12402145.000389,0
+EWJ.US,D,20150507,000000,45.2274,45.4007,45.16,45.4007,12220360.209458,0
+EWJ.US,D,20150508,000000,46.0761,46.5019,46.0761,46.4653,8614461.170199,0
+EWJ.US,D,20150511,000000,45.9345,45.9701,45.7225,45.7225,10516267.776131,0
+EWJ.US,D,20150512,000000,45.6859,45.7928,45.5453,45.7225,9300280.8810746,0
+EWJ.US,D,20150513,000000,46.286,46.3246,45.9701,46.0068,8284178.1897616,0
+EWJ.US,D,20150514,000000,46.0068,46.2533,45.9345,46.2533,8520432.8828295,0
+EWJ.US,D,20150515,000000,46.393,46.5019,46.393,46.4653,11983574.368703,0
+EWJ.US,D,20150518,000000,46.8515,46.8871,46.7138,46.8515,7096543.0696176,0
+EWJ.US,D,20150519,000000,46.8871,47.0634,46.5732,46.8871,7622862.9673209,0
+EWJ.US,D,20150520,000000,46.8168,47.0634,46.7138,46.8871,11276491.583984,0
+EWJ.US,D,20150521,000000,46.8168,47.101,46.8168,47.0634,4643969.635377,0
+EWJ.US,D,20150522,000000,46.8168,47.0317,46.8168,46.9604,7606123.7368934,0
+EWJ.US,D,20150526,000000,46.6415,46.6772,46.2533,46.3573,12548876.063561,0
+EWJ.US,D,20150527,000000,46.6069,46.6772,46.5019,46.6772,5565237.2199254,0
+EWJ.US,D,20150528,000000,46.3246,46.6069,46.2157,46.5732,7144242.3534269,0
+EWJ.US,D,20150529,000000,46.1801,46.2157,45.9701,46.1434,11539283.465664,0
+EWJ.US,D,20150601,000000,46.5732,46.6415,46.3573,46.3573,6724547.8293924,0
+EWJ.US,D,20150602,000000,46.1434,46.393,46.0404,46.2533,5395551.6905607,0
+EWJ.US,D,20150603,000000,46.286,46.5019,46.2533,46.4266,7788526.5171482,0
+EWJ.US,D,20150604,000000,46.1801,46.286,46.0068,46.1117,8217130.3872684,0
+EWJ.US,D,20150605,000000,45.7225,46.0404,45.6542,45.8295,5906375.4049895,0
+EWJ.US,D,20150608,000000,45.5086,45.5809,45.4007,45.5809,4504043.5232729,0
+EWJ.US,D,20150609,000000,45.1937,45.2274,44.9778,45.1234,4516328.5855509,0
+EWJ.US,D,20150610,000000,45.7225,45.9701,45.6859,45.8622,7232028.1407962,0
+EWJ.US,D,20150611,000000,46.1117,46.1434,45.9345,46.0761,8130269.564312,0
+EWJ.US,D,20150612,000000,45.7225,45.8295,45.5809,45.8295,5598576.3302468,0
+EWJ.US,D,20150615,000000,45.7225,46.0068,45.6166,45.9701,10480834.368656,0
+EWJ.US,D,20150616,000000,45.473,45.7928,45.473,45.7582,4110476.2145417,0
+EWJ.US,D,20150617,000000,45.2274,45.4363,44.9432,45.365,8185910.8187621,0
+EWJ.US,D,20150618,000000,45.16,45.5809,45.16,45.4007,7216288.5989808,0
+EWJ.US,D,20150619,000000,45.473,45.5809,45.4363,45.4363,4065170.1246827,0
+EWJ.US,D,20150622,000000,46.1117,46.3246,46.1117,46.1434,6263998.354289,0
+EWJ.US,D,20150623,000000,46.5356,46.7485,46.5356,46.6772,8754365.0670006,0
+EWJ.US,D,20150624,000000,46.2157,46.286,46.1117,46.1801,8568309.8890588,0
+EWJ.US,D,20150625,000000,46.488,46.488,46.2395,46.2722,4522329.7465831,0
+EWJ.US,D,20150626,000000,46.4504,46.5574,46.3801,46.488,4443514.9022746,0
+EWJ.US,D,20150629,000000,45.6681,45.776,45.2422,45.3125,6937247.2333137,0
+EWJ.US,D,20150630,000000,45.776,45.8107,45.5274,45.5274,8495110.4673483,0
+EWJ.US,D,20150701,000000,45.9156,45.9899,45.7384,45.8453,4745654.1238143,0
+EWJ.US,D,20150702,000000,45.7384,45.88,45.6681,45.8453,3768950.2714705,0
+EWJ.US,D,20150706,000000,45.4898,45.776,45.4195,45.5274,6653681.0144436,0
+EWJ.US,D,20150707,000000,45.5978,45.7384,45.2046,45.6364,13959725.49421,0
+EWJ.US,D,20150708,000000,44.3866,44.4233,43.6815,43.7528,17732501.846642,0
+EWJ.US,D,20150709,000000,44.4946,44.5668,44.141,44.2856,13893042.224635,0
+EWJ.US,D,20150710,000000,44.8857,45.1006,44.7481,44.9917,17629577.340411,0
+EWJ.US,D,20150713,000000,45.5274,45.6364,45.4898,45.5978,6413614.3774254,0
+EWJ.US,D,20150714,000000,45.6364,45.9543,45.6364,45.88,8402077.829445,0
+EWJ.US,D,20150715,000000,45.776,45.9899,45.7037,45.8453,10130408.167578,0
+EWJ.US,D,20150716,000000,46.1296,46.1652,45.9543,46.0246,6929399.1728152,0
+EWJ.US,D,20150717,000000,46.1652,46.2018,46.0602,46.1296,3383975.2358713,0
+EWJ.US,D,20150720,000000,46.1296,46.3088,46.0602,46.1296,5552833.0028432,0
+EWJ.US,D,20150721,000000,45.9899,46.0246,45.8107,45.9899,4915070.0401898,0
+EWJ.US,D,20150722,000000,45.6364,45.88,45.6364,45.776,6246167.5446799,0
+EWJ.US,D,20150723,000000,45.88,45.9156,45.6364,45.7384,13066476.455036,0
+EWJ.US,D,20150724,000000,45.6681,45.7037,45.2779,45.3125,9835572.7316252,0
+EWJ.US,D,20150727,000000,44.957,45.1729,44.8521,45.1373,16874478.198928,0
+EWJ.US,D,20150728,000000,45.1006,45.3462,44.9204,45.3462,5855844.679899,0
+EWJ.US,D,20150729,000000,45.2046,45.6364,45.1729,45.5274,6343126.2324054,0
+EWJ.US,D,20150730,000000,45.4195,45.6364,45.3125,45.5978,5655478.8080066,0
+EWJ.US,D,20150731,000000,45.9156,46.0246,45.8107,45.9543,6956720.9655207,0
+EWJ.US,D,20150803,000000,45.7037,45.8453,45.5978,45.776,6050577.9628232,0
+EWJ.US,D,20150804,000000,45.5631,45.776,45.5631,45.7037,7231229.399693,0
+EWJ.US,D,20150805,000000,46.0602,46.1296,45.9543,45.9899,7775040.8187492,0
+EWJ.US,D,20150806,000000,45.9156,45.9543,45.7037,45.8453,5051938.5188417,0
+EWJ.US,D,20150807,000000,45.9156,46.0602,45.8453,45.9899,6203877.6870273,0
+EWJ.US,D,20150810,000000,46.3801,46.7,46.3801,46.6623,6246812.7982386,0
+EWJ.US,D,20150811,000000,45.8107,45.9899,45.7384,45.8453,9279879.1550953,0
+EWJ.US,D,20150812,000000,45.2422,45.5978,44.9204,45.5631,23266342.785427,0
+EWJ.US,D,20150813,000000,45.5631,45.9899,45.5274,45.9156,15541248.025398,0
+EWJ.US,D,20150814,000000,45.7037,46.0246,45.6681,45.9156,5048104.3595889,0
+EWJ.US,D,20150817,000000,45.8107,46.0246,45.7384,46.0246,8205768.2698303,0
+EWJ.US,D,20150818,000000,45.6364,45.7384,45.5631,45.7037,7081087.2778022,0
+EWJ.US,D,20150819,000000,45.2779,45.4195,45.065,45.2046,12969656.108058,0
+EWJ.US,D,20150820,000000,44.3866,44.4599,43.8548,43.8548,19228148.096689,0
+EWJ.US,D,20150821,000000,43.534,43.7152,42.3664,42.3664,24140179.689369,0
+EWJ.US,D,20150824,000000,40.2313,41.5117,39.6648,40.871,36807809.671973,0
+EWJ.US,D,20150825,000000,42.611,42.6486,41.0483,41.1176,31563022.131773,0
+EWJ.US,D,20150826,000000,42.2574,42.8259,41.7583,42.7566,35417255.939723,0
+EWJ.US,D,20150827,000000,43.0378,43.7152,42.9645,43.534,48163641.189233,0
+EWJ.US,D,20150828,000000,43.5716,43.8548,43.5003,43.7528,14213272.780695,0
+EWJ.US,D,20150831,000000,43.2171,43.325,42.9289,43.0735,14938542.82965,0
+EWJ.US,D,20150901,000000,41.1899,41.5791,40.978,41.1176,27023925.890527,0
+EWJ.US,D,20150902,000000,41.9039,41.9722,41.4068,41.8663,17742858.216749,0
+EWJ.US,D,20150903,000000,42.1495,42.4347,42.0772,42.1861,13747964.181926,0
+EWJ.US,D,20150904,000000,40.9077,41.1176,40.6541,40.8364,29365997.380814,0
+EWJ.US,D,20150908,000000,41.5454,41.7979,41.4068,41.7979,17587678.270125,0
+EWJ.US,D,20150909,000000,42.401,42.4684,41.687,41.7247,25013760.107546,0
+EWJ.US,D,20150910,000000,41.687,41.8663,41.4751,41.687,19016639.231024,0
+EWJ.US,D,20150911,000000,41.4751,41.7583,41.3355,41.7247,15943216.757618,0
+EWJ.US,D,20150914,000000,41.4751,41.6147,41.3701,41.6147,10842327.829522,0
+EWJ.US,D,20150915,000000,41.5791,42.0435,41.4751,41.9386,8706443.6301663,0
+EWJ.US,D,20150916,000000,42.0435,42.3297,42.0435,42.2931,8784105.2983182,0
+EWJ.US,D,20150917,000000,42.0435,42.7189,41.9386,42.2574,20052403.474828,0
+EWJ.US,D,20150918,000000,41.0126,41.2622,40.871,40.9077,15196448.354569,0
+EWJ.US,D,20150921,000000,41.1176,41.3355,40.9077,41.1523,13071148.737065,0
+EWJ.US,D,20150922,000000,40.4422,40.6928,40.2659,40.5502,13255841.713049,0
+EWJ.US,D,20150923,000000,40.6195,40.6541,40.3372,40.5502,16560436.624185,0
+EWJ.US,D,20150924,000000,40.158,40.3026,39.6985,40.2659,21959090.378803,0
+EWJ.US,D,20150925,000000,41.4751,41.5454,40.978,41.2622,12895543.839372,0
+EWJ.US,D,20150928,000000,40.8364,40.9077,40.158,40.2659,8805245.1782121,0
+EWJ.US,D,20150929,000000,39.7698,39.948,39.5905,39.7698,12721936.299331,0
+EWJ.US,D,20150930,000000,40.2659,40.6541,40.0897,40.6195,13398498.287787,0
+EWJ.US,D,20151001,000000,40.7997,40.9413,40.5502,40.9077,12367910.209463,0
+EWJ.US,D,20151002,000000,40.5155,41.4068,40.4085,41.4068,16057454.911536,0
+EWJ.US,D,20151005,000000,42.2228,42.5397,42.1495,42.4347,12200494.680098,0
+EWJ.US,D,20151006,000000,42.1495,42.2574,41.9386,42.0772,12012674.395395,0
+EWJ.US,D,20151007,000000,42.7189,42.8645,42.4347,42.7566,12313772.527077,0
+EWJ.US,D,20151008,000000,42.611,42.9645,42.4684,42.8972,11904739.328665,0
+EWJ.US,D,20151009,000000,43.0378,43.1091,42.8645,43.0012,5465241.0944775,0
+EWJ.US,D,20151012,000000,43.0735,43.0735,42.8972,43.0735,5232888.2163563,0
+EWJ.US,D,20151013,000000,42.6486,42.8972,42.4684,42.611,14632013.056509,0
+EWJ.US,D,20151014,000000,42.2574,42.4347,41.9722,42.1129,15129990.267378,0
+EWJ.US,D,20151015,000000,42.8972,43.2547,42.8259,43.1814,9628028.2876685,0
+EWJ.US,D,20151016,000000,43.325,43.427,43.1458,43.3914,16711508.759421,0
+EWJ.US,D,20151019,000000,42.9645,43.2171,42.9289,43.1814,7454140.7742552,0
+EWJ.US,D,20151020,000000,42.8972,43.0378,42.8645,42.9289,5059780.5206213,0
+EWJ.US,D,20151021,000000,43.6815,43.7152,43.427,43.5003,18103212.638468,0
+EWJ.US,D,20151022,000000,43.7152,44.249,43.7152,44.0321,14160628.572508,0
+EWJ.US,D,20151023,000000,44.3183,44.6025,44.2153,44.4599,14287106.348313,0
+EWJ.US,D,20151026,000000,44.4233,44.5312,44.2856,44.4233,9206729.2129222,0
+EWJ.US,D,20151027,000000,43.9974,44.0697,43.8885,44.0697,11619087.90072,0
+EWJ.US,D,20151028,000000,44.2153,44.5312,44.0321,44.4946,14359868.532479,0
+EWJ.US,D,20151029,000000,43.8885,44.0321,43.8548,43.9974,7147520.1203309,0
+EWJ.US,D,20151030,000000,44.0697,44.0697,43.7528,43.7865,11627444.893603,0
+EWJ.US,D,20151102,000000,43.6815,44.1777,43.6815,44.1064,8046604.7155549,0
+EWJ.US,D,20151103,000000,43.9974,44.2153,43.9618,44.0697,8505142.6959963,0
+EWJ.US,D,20151104,000000,43.9261,43.9974,43.7528,43.8548,8252224.5064866,0
+EWJ.US,D,20151105,000000,44.2153,44.3539,44.0697,44.1777,15702165.578784,0
+EWJ.US,D,20151106,000000,44.1064,44.249,43.9261,44.0697,7851799.7377908,0
+EWJ.US,D,20151109,000000,44.1777,44.1777,43.7528,43.8885,8425576.570549,0
+EWJ.US,D,20151110,000000,44.2153,44.4233,44.1777,44.3539,7573352.1265721,0
+EWJ.US,D,20151111,000000,44.6401,44.7808,44.5312,44.5312,6496138.1674635,0
+EWJ.US,D,20151112,000000,44.2153,44.3539,44.0321,44.1064,11614501.450542,0
+EWJ.US,D,20151113,000000,44.1064,44.2153,43.8548,43.8885,10247699.915802,0
+EWJ.US,D,20151116,000000,44.0321,44.3866,43.9974,44.3183,7488264.488669,0
+EWJ.US,D,20151117,000000,44.3866,44.6401,44.3183,44.4233,14232660.681051,0
+EWJ.US,D,20151118,000000,44.3539,44.7114,44.3183,44.6401,7865109.7333428,0
+EWJ.US,D,20151119,000000,44.7114,44.7808,44.6025,44.6401,5921713.0517872,0
+EWJ.US,D,20151120,000000,44.7808,44.9204,44.7808,44.8521,6500022.8160402,0
+EWJ.US,D,20151123,000000,44.7808,44.8521,44.6025,44.6401,6260291.4281323,0
+EWJ.US,D,20151124,000000,44.6758,44.957,44.5668,44.8521,5297852.8293477,0
+EWJ.US,D,20151125,000000,44.5668,44.6758,44.5312,44.5668,5527115.7608495,0
+EWJ.US,D,20151127,000000,44.4599,44.4599,44.2856,44.3539,1866014.7242578,0
+EWJ.US,D,20151130,000000,44.1064,44.1064,43.8251,43.9974,12692644.41321,0
+EWJ.US,D,20151201,000000,44.4946,44.6758,44.4946,44.6758,10117503.096403,0
+EWJ.US,D,20151202,000000,44.6025,44.6025,44.2153,44.3183,8761082.1666449,0
+EWJ.US,D,20151203,000000,44.249,44.249,43.6082,43.8885,10169556.5795,0
+EWJ.US,D,20151204,000000,43.6082,44.1777,43.6082,44.141,9709178.7680981,0
+EWJ.US,D,20151207,000000,44.0697,44.1064,43.8251,44.0321,10124992.682702,0
+EWJ.US,D,20151208,000000,43.2893,43.4627,43.1458,43.4627,8516550.2538258,0
+EWJ.US,D,20151209,000000,43.2893,43.534,42.9289,42.9645,13242503.443476,0
+EWJ.US,D,20151210,000000,43.534,43.5716,43.2893,43.3616,9160441.6106076,0
+EWJ.US,D,20151211,000000,42.7922,42.8645,42.5397,42.6833,17258331.361751,0
+EWJ.US,D,20151214,000000,43.0735,43.1458,42.5743,43.0735,13721489.600075,0
+EWJ.US,D,20151215,000000,42.8972,43.0735,42.7922,42.8972,9065365.1648751,0
+EWJ.US,D,20151216,000000,43.6082,43.9974,43.3616,43.9618,11419060.307298,0
+EWJ.US,D,20151217,000000,44.0321,44.0697,43.5003,43.534,12109835.040415,0
+EWJ.US,D,20151218,000000,42.9645,43.1458,42.8259,43.0012,17001857.714056,0
+EWJ.US,D,20151221,000000,43.2101,43.2478,42.816,43.1388,7051874.1550255,0
+EWJ.US,D,20151222,000000,43.2478,43.4973,43.0299,43.4587,10990811.882017,0
+EWJ.US,D,20151223,000000,43.7122,43.9618,43.6776,43.9261,8611619.631053,0
+EWJ.US,D,20151224,000000,43.3557,43.4973,43.3181,43.3874,4676206.0588655,0
+EWJ.US,D,20151228,000000,43.4587,43.4973,43.3181,43.423,10956391.290379,0
+EWJ.US,D,20151229,000000,44.0321,44.249,44.0321,44.0697,4958405.0268459,0
+EWJ.US,D,20151230,000000,43.8509,43.9261,43.7489,43.8211,5905709.9557013,0
+EWJ.US,D,20151231,000000,43.5676,43.7013,43.3874,43.3874,7319624.0883079,0
+EWJ.US,D,20160104,000000,42.5635,42.816,42.3872,42.709,13833022.536021,0
+EWJ.US,D,20160105,000000,43.1388,43.3111,42.9754,43.2478,17324590.521006,0
+EWJ.US,D,20160106,000000,42.3525,42.5991,42.2426,42.4931,15839769.181991,0
+EWJ.US,D,20160107,000000,41.9227,42.1713,41.7425,41.8485,14711609.47555,0
+EWJ.US,D,20160108,000000,41.7781,41.8158,40.8829,40.9552,15980973.683775,0
+EWJ.US,D,20160111,000000,41.4206,41.4939,40.7859,41.2414,14961684.106341,0
+EWJ.US,D,20160112,000000,41.2414,41.3117,40.7037,41.0275,12318472.07334,0
+EWJ.US,D,20160113,000000,41.4939,41.5543,40.5611,40.666,18954036.508602,0
+EWJ.US,D,20160114,000000,40.8116,41.3483,40.5611,41.1681,19615400.200793,0
+EWJ.US,D,20160115,000000,39.9887,40.2739,39.7361,40.0075,16911216.25053,0
+EWJ.US,D,20160119,000000,40.666,40.666,39.952,40.3452,15696315.885724,0
+EWJ.US,D,20160120,000000,39.0231,39.0944,38.0912,38.8062,25781384.640488,0
+EWJ.US,D,20160121,000000,38.2338,39.0231,38.0724,38.6646,27016883.639637,0
+EWJ.US,D,20160122,000000,39.7361,40.4541,39.6678,40.4155,45301598.328823,0
+EWJ.US,D,20160125,000000,39.9154,40.0966,39.5598,39.5598,14369842.193511,0
+EWJ.US,D,20160126,000000,39.6985,40.1332,39.6123,40.0966,10948293.812621,0
+EWJ.US,D,20160127,000000,40.3452,40.7383,39.9342,40.1332,19309553.04331,0
+EWJ.US,D,20160128,000000,40.3452,40.3828,39.8619,40.2016,10980172.771697,0
+EWJ.US,D,20160129,000000,40.4541,41.1681,40.4006,41.1681,20405436.94459,0
+EWJ.US,D,20160201,000000,40.8116,41.1315,40.67,40.9195,13057737.762865,0
+EWJ.US,D,20160202,000000,40.8116,40.8829,40.2739,40.4907,16957683.594838,0
+EWJ.US,D,20160203,000000,40.2739,40.2739,39.342,39.9887,26073194.756156,0
+EWJ.US,D,20160204,000000,39.6985,40.1253,39.5935,39.8797,11043626.744119,0
+EWJ.US,D,20160205,000000,39.6678,39.6985,39.0231,39.2004,16385063.977382,0
+EWJ.US,D,20160208,000000,39.3063,39.3063,38.6993,39.0944,14747448.817189,0
+EWJ.US,D,20160209,000000,38.0566,38.627,38.0566,38.3744,24356419.404679,0
+EWJ.US,D,20160210,000000,38.0189,38.4111,37.5891,37.6961,25560652.385143,0
+EWJ.US,D,20160211,000000,37.0514,37.2683,36.6652,36.9474,23904705.561248,0
+EWJ.US,D,20160212,000000,36.6573,37.3762,36.4453,37.2683,13522327.393663,0
+EWJ.US,D,20160216,000000,38.4844,38.6646,38.2338,38.627,17872782.393799,0
+EWJ.US,D,20160217,000000,38.8409,39.1291,38.8062,38.9488,13568072.740639,0
+EWJ.US,D,20160218,000000,39.4153,39.4509,38.8409,38.9488,13642532.375873,0
+EWJ.US,D,20160219,000000,38.6646,38.8409,38.5557,38.7716,7471596.9530813,0
+EWJ.US,D,20160222,000000,39.342,39.5598,39.2707,39.4153,9263432.7627461,0
+EWJ.US,D,20160223,000000,39.1291,39.1489,38.6993,38.7716,9964678.9816293,0
+EWJ.US,D,20160224,000000,38.6646,39.2004,38.4111,39.1667,16859491.957824,0
+EWJ.US,D,20160225,000000,39.4153,39.6678,39.238,39.6312,12920704.689017,0
+EWJ.US,D,20160226,000000,39.9154,40.0233,39.5242,39.5935,7467827.4201631,0
+EWJ.US,D,20160229,000000,39.342,39.4509,38.9845,38.9845,14415549.168602,0
+EWJ.US,D,20160301,000000,39.5242,40.0233,39.4153,39.952,9154017.3490416,0
+EWJ.US,D,20160302,000000,40.3085,40.5611,40.3085,40.5264,8284501.3214342,0
+EWJ.US,D,20160303,000000,40.774,40.9195,40.7037,40.8116,15805406.148183,0
+EWJ.US,D,20160304,000000,41.3483,41.4206,41.0978,41.2414,15273620.27628,0
+EWJ.US,D,20160307,000000,40.6304,40.9195,40.5987,40.8116,8876147.3356877,0
+EWJ.US,D,20160308,000000,40.5264,40.7037,40.3828,40.4155,8770888.2031221,0
+EWJ.US,D,20160309,000000,40.4907,40.5611,40.2739,40.3828,8035856.5482948,0
+EWJ.US,D,20160310,000000,40.8472,40.9918,39.8797,40.2016,22875625.094134,0
+EWJ.US,D,20160311,000000,40.9918,41.3117,40.975,41.2751,10045868.843731,0
+EWJ.US,D,20160314,000000,41.3483,41.4939,41.2751,41.4563,5225041.1656443,0
+EWJ.US,D,20160315,000000,40.8472,40.9552,40.774,40.9195,9809345.5474607,0
+EWJ.US,D,20160316,000000,40.5987,41.1315,40.5987,40.9918,7246128.7991597,0
+EWJ.US,D,20160317,000000,40.8472,41.2414,40.7383,41.1315,12946392.647203,0
+EWJ.US,D,20160318,000000,40.8829,41.0978,40.7383,40.9918,12608157.59826,0
+EWJ.US,D,20160321,000000,40.9918,41.2048,40.9195,41.1681,5055514.1727564,0
+EWJ.US,D,20160322,000000,41.3483,41.4939,41.2751,41.4206,8566649.8000908,0
+EWJ.US,D,20160323,000000,41.1315,41.1681,40.8472,40.8829,6790967.544697,0
+EWJ.US,D,20160324,000000,40.4155,40.666,40.3828,40.6304,6575403.3765408,0
+EWJ.US,D,20160328,000000,41.2048,41.384,41.2048,41.2414,5126033.6211572,0
+EWJ.US,D,20160329,000000,41.1681,41.6712,41.1315,41.6712,7318852.6114395,0
+EWJ.US,D,20160330,000000,41.5296,41.7425,41.5296,41.5296,11106802.015473,0
+EWJ.US,D,20160331,000000,40.9918,41.0978,40.8829,40.9007,10097568.901562,0
+EWJ.US,D,20160401,000000,39.6678,40.0233,39.5242,39.8431,12525127.905197,0
+EWJ.US,D,20160404,000000,39.952,39.9887,39.7054,39.8431,8029797.8294334,0
+EWJ.US,D,20160405,000000,38.9132,39.1291,38.8409,38.9845,9357229.8090124,0
+EWJ.US,D,20160406,000000,39.2004,39.6312,39.0231,39.6312,14709566.677508,0
+EWJ.US,D,20160407,000000,39.7738,39.8797,39.238,39.4153,32903996.357794,0
+EWJ.US,D,20160408,000000,40.6304,40.774,40.4907,40.5611,17748496.864436,0
+EWJ.US,D,20160411,000000,40.5987,40.7383,40.3085,40.3085,11019246.45942,0
+EWJ.US,D,20160412,000000,41.0978,41.4563,40.9552,41.2414,15141398.834994,0
+EWJ.US,D,20160413,000000,42.2426,42.4931,42.1713,42.3872,14275422.108989,0
+EWJ.US,D,20160414,000000,42.6189,42.7823,42.4565,42.5635,16254330.961364,0
+EWJ.US,D,20160415,000000,42.3872,42.3872,42.1337,42.1713,10524807.540366,0
+EWJ.US,D,20160418,000000,42.0633,42.4931,41.993,42.4931,8142538.4700063,0
+EWJ.US,D,20160419,000000,43.2101,43.3557,43.0299,43.1388,9216214.1372997,0
+EWJ.US,D,20160420,000000,43.2814,43.7489,43.22,43.3874,16945503.550354,0
+EWJ.US,D,20160421,000000,43.4587,43.5676,43.2478,43.3874,9820749.0661443,0
+EWJ.US,D,20160422,000000,43.6776,43.8509,43.53,43.7122,9835920.0981733,0
+EWJ.US,D,20160425,000000,43.3181,43.423,43.1388,43.423,7371279.7155337,0
+EWJ.US,D,20160426,000000,43.1012,43.3082,43.0299,43.2478,7111254.6487996,0
+EWJ.US,D,20160427,000000,42.9586,43.2478,42.921,43.2101,11320312.277935,0
+EWJ.US,D,20160428,000000,41.7781,42.1,41.0107,41.2414,28485680.67705,0
+EWJ.US,D,20160429,000000,41.1315,41.2414,40.7383,40.8829,19231535.930319,0
+EWJ.US,D,20160502,000000,41.5969,41.7979,41.4563,41.6712,9219930.1515347,0
+EWJ.US,D,20160503,000000,41.384,41.4563,41.0978,41.2414,16639161.597497,0
+EWJ.US,D,20160504,000000,41.0275,41.1146,40.774,40.8829,17508503.94183,0
+EWJ.US,D,20160505,000000,41.0978,41.2048,40.9552,41.0978,10463980.02257,0
+EWJ.US,D,20160506,000000,41.0978,41.4563,41.0641,41.3117,11694369.502146,0
+EWJ.US,D,20160509,000000,41.5969,41.6712,41.2751,41.2751,11252858.541278,0
+EWJ.US,D,20160510,000000,41.8861,42.3525,41.8861,42.3159,11079062.171166,0
+EWJ.US,D,20160511,000000,41.9227,41.9613,41.5296,41.5613,9632786.4015477,0
+EWJ.US,D,20160512,000000,42.1,42.1,41.6712,41.8485,8376608.9949247,0
+EWJ.US,D,20160513,000000,41.3117,41.5117,41.2048,41.2751,6564184.6487824,0
+EWJ.US,D,20160516,000000,41.5613,41.9227,41.5613,41.8485,5929927.6647767,0
+EWJ.US,D,20160517,000000,41.8861,41.9227,41.5296,41.5613,6964305.4717487,0
+EWJ.US,D,20160518,000000,41.6712,42.0277,41.5613,41.5969,10174614.599963,0
+EWJ.US,D,20160519,000000,41.2414,41.4206,41.1315,41.3117,6807831.9886477,0
+EWJ.US,D,20160520,000000,41.5296,41.6712,41.4206,41.5969,9048835.9700347,0
+EWJ.US,D,20160523,000000,41.5296,41.5969,41.4206,41.4206,6300121.4459271,0
+EWJ.US,D,20160524,000000,41.4939,41.8158,41.4939,41.7247,9279907.4291167,0
+EWJ.US,D,20160525,000000,41.8861,42.1713,41.8861,42.0277,6795628.7190744,0
+EWJ.US,D,20160526,000000,41.8861,42.0277,41.8485,41.993,5263087.900521,0
+EWJ.US,D,20160527,000000,41.8158,41.9613,41.8158,41.8663,3983803.549947,0
+EWJ.US,D,20160531,000000,42.3525,42.4238,42.1337,42.2069,12228153.741487,0
+EWJ.US,D,20160601,000000,42.1713,42.2426,42.0277,42.1713,4039419.5597352,0
+EWJ.US,D,20160602,000000,41.6712,41.8485,41.5969,41.8485,11437330.374024,0
+EWJ.US,D,20160603,000000,41.9227,41.993,41.6712,41.993,7404042.2377767,0
+EWJ.US,D,20160606,000000,42.3525,42.5991,42.2545,42.4238,6421333.1852548,0
+EWJ.US,D,20160607,000000,42.6724,42.8526,42.6724,42.709,5712442.8827415,0
+EWJ.US,D,20160608,000000,42.9586,43.0299,42.8903,42.9586,3622739.2483343,0
+EWJ.US,D,20160609,000000,42.4565,42.5288,42.3159,42.4565,6378274.8800933,0
+EWJ.US,D,20160610,000000,41.8485,41.8485,41.4939,41.7058,7671332.7182121,0
+EWJ.US,D,20160613,000000,41.0641,41.3117,40.8829,40.9552,8324707.989585,0
+EWJ.US,D,20160614,000000,40.7037,40.8294,40.4541,40.774,12846907.473713,0
+EWJ.US,D,20160615,000000,41.0978,41.384,41.0275,41.1681,9382215.9655968,0
+EWJ.US,D,20160616,000000,40.6304,41.0275,40.3452,40.9918,9134353.7769769,0
+EWJ.US,D,20160617,000000,40.8116,41.1315,40.5987,40.9195,14322764.938172,0
+EWJ.US,D,20160620,000000,41.9613,42.1713,41.7781,41.8485,9812103.2743291,0
+EWJ.US,D,20160621,000000,42.3525,42.5288,42.1,42.1337,14057039.626775,0
+EWJ.US,D,20160622,000000,41.996,42.1792,41.7455,41.7455,12602885.503064,0
+EWJ.US,D,20160623,000000,42.504,42.6833,42.3585,42.6486,16380749.159766,0
+EWJ.US,D,20160624,000000,40.7542,41.384,40.7353,40.9512,17918559.044156,0
+EWJ.US,D,20160627,000000,40.9156,40.9512,40.2313,40.6997,20860368.977523,0
+EWJ.US,D,20160628,000000,41.2751,41.384,40.9512,41.3117,12006543.981693,0
+EWJ.US,D,20160629,000000,41.7088,41.9267,41.5999,41.8524,6576004.1994945,0
+EWJ.US,D,20160630,000000,41.3483,41.5821,41.2048,41.5296,30622794.796334,0
+EWJ.US,D,20160701,000000,41.384,41.5999,41.3483,41.4206,14906455.85456,0
+EWJ.US,D,20160705,000000,41.5652,41.6742,41.3483,41.4206,6806576.8240569,0
+EWJ.US,D,20160706,000000,41.2048,41.4206,40.9889,41.4206,13388969.942591,0
+EWJ.US,D,20160707,000000,41.4563,41.6187,41.3117,41.4563,7133183.1719319,0
+EWJ.US,D,20160708,000000,41.3483,41.8197,41.3483,41.7455,7013903.1541346,0
+EWJ.US,D,20160711,000000,42.5397,42.9368,42.5397,42.7566,13191966.659666,0
+EWJ.US,D,20160712,000000,43.0804,43.1893,42.9903,43.0091,12851462.62051,0
+EWJ.US,D,20160713,000000,42.9368,42.9715,42.7922,42.9368,8066100.6630644,0
+EWJ.US,D,20160714,000000,42.9715,43.1527,42.9368,43.0091,7778280.2137671,0
+EWJ.US,D,20160715,000000,42.8645,42.9715,42.7922,42.8645,19268643.563772,0
+EWJ.US,D,20160718,000000,42.8645,43.0438,42.8298,42.9715,9439374.9291217,0
+EWJ.US,D,20160719,000000,42.7566,42.7922,42.5743,42.6833,10666551.268128,0
+EWJ.US,D,20160720,000000,42.9715,43.116,42.918,43.0438,6934032.0731712,0
+EWJ.US,D,20160721,000000,42.6486,42.7566,42.5397,42.7189,7736726.4904562,0
+EWJ.US,D,20160722,000000,42.7922,42.9011,42.7566,42.7922,4554278.3809258,0
+EWJ.US,D,20160725,000000,42.7566,42.7922,42.504,42.6486,5397857.0330875,0
+EWJ.US,D,20160726,000000,42.8259,42.9368,42.611,42.6833,10163872.491422,0
+EWJ.US,D,20160727,000000,42.9715,42.9715,42.5397,42.7566,9260010.5963759,0
+EWJ.US,D,20160728,000000,42.5397,42.8645,42.3951,42.7566,15582581.615257,0
+EWJ.US,D,20160729,000000,43.4775,43.6221,43.4042,43.5151,12827188.363392,0
+EWJ.US,D,20160801,000000,43.6577,43.8023,43.5855,43.6944,6458291.3703093,0
+EWJ.US,D,20160802,000000,43.2616,43.2616,42.8259,43.116,16320785.009409,0
+EWJ.US,D,20160803,000000,42.7189,42.9368,42.6833,42.9011,7185809.203962,0
+EWJ.US,D,20160804,000000,43.3696,43.5151,43.2616,43.5151,9203270.6942388,0
+EWJ.US,D,20160805,000000,43.5488,43.6944,43.4775,43.6577,5157137.0642187,0
+EWJ.US,D,20160808,000000,43.9123,43.9459,43.7647,43.8548,5047368.2252473,0
+EWJ.US,D,20160809,000000,44.0905,44.343,44.0905,44.2361,11421083.919397,0
+EWJ.US,D,20160810,000000,44.5589,44.5589,44.343,44.3797,6226222.2421882,0
+EWJ.US,D,20160811,000000,44.6322,44.7411,44.5243,44.7045,5557442.6781103,0
+EWJ.US,D,20160812,000000,44.5589,44.7045,44.4153,44.4876,10546993.55905,0
+EWJ.US,D,20160815,000000,44.6688,44.8481,44.6688,44.7411,4492471.3702477,0
+EWJ.US,D,20160816,000000,44.343,44.453,44.3074,44.343,4584654.7777239,0
+EWJ.US,D,20160817,000000,44.5589,44.7411,44.453,44.7045,6900236.5393623,0
+EWJ.US,D,20160818,000000,44.343,44.5589,44.3074,44.4876,4929682.660297,0
+EWJ.US,D,20160819,000000,44.2361,44.3797,44.1628,44.3797,3458727.7091832,0
+EWJ.US,D,20160822,000000,44.453,44.6322,44.343,44.6322,10193188.612419,0
+EWJ.US,D,20160823,000000,44.6688,44.7768,44.5956,44.6688,4541839.8311033,0
+EWJ.US,D,20160824,000000,44.7045,44.7045,44.5589,44.6322,5422715.9565758,0
+EWJ.US,D,20160825,000000,44.453,44.5589,44.3797,44.4153,3457429.1237739,0
+EWJ.US,D,20160826,000000,44.2698,44.5243,43.8736,44.0905,9992485.4718437,0
+EWJ.US,D,20160829,000000,44.1628,44.3074,44.0549,44.2361,13173192.709488,0
+EWJ.US,D,20160830,000000,44.2361,44.343,44.1994,44.2361,12660812.914098,0
+EWJ.US,D,20160831,000000,44.3074,44.3074,44.0549,44.2698,7747794.7600295,0
+EWJ.US,D,20160901,000000,44.5956,44.6688,44.4678,44.6322,6380605.467282,0
+EWJ.US,D,20160902,000000,44.8857,44.9917,44.8124,44.957,6173462.9183431,0
+EWJ.US,D,20160906,000000,44.9204,45.2462,44.9204,45.2086,6918038.0651636,0
+EWJ.US,D,20160907,000000,45.6433,45.678,45.3541,45.4274,7589419.8489925,0
+EWJ.US,D,20160908,000000,45.3165,45.3908,45.1006,45.2086,7640215.13814,0
+EWJ.US,D,20160909,000000,44.8124,44.8659,44.453,44.4876,8077704.1194704,0
+EWJ.US,D,20160912,000000,44.3797,44.8857,44.3262,44.8481,9662854.8134703,0
+EWJ.US,D,20160913,000000,44.3797,44.453,43.8736,44.0905,11211995.511918,0
+EWJ.US,D,20160914,000000,43.7647,43.9836,43.635,43.7647,8633078.6034736,0
+EWJ.US,D,20160915,000000,43.6577,44.0905,43.5855,43.9836,6528332.1799201,0
+EWJ.US,D,20160916,000000,43.6944,43.7647,43.5151,43.6221,4340467.2020934,0
+EWJ.US,D,20160919,000000,43.9459,44.0549,43.7647,43.7647,3599109.2349883,0
+EWJ.US,D,20160920,000000,44.453,44.5589,44.343,44.3797,10703164.106208,0
+EWJ.US,D,20160921,000000,45.6057,45.8216,45.3165,45.678,14041238.487985,0
+EWJ.US,D,20160922,000000,46.3652,46.4346,46.1464,46.2563,10219140.124876,0
+EWJ.US,D,20160923,000000,45.6057,45.678,45.5344,45.6057,5218199.8622633,0
+EWJ.US,D,20160926,000000,45.1373,45.2086,45.065,45.2086,3832000.3293017,0
+EWJ.US,D,20160927,000000,45.57,45.7503,45.4799,45.7156,6669827.5002092,0
+EWJ.US,D,20160928,000000,45.6057,45.678,45.3908,45.6433,11054202.237891,0
+EWJ.US,D,20160929,000000,45.4611,45.5344,45.2086,45.3165,6456763.5633698,0
+EWJ.US,D,20160930,000000,45.1006,45.3908,45.065,45.2462,13699165.240643,0
+EWJ.US,D,20161003,000000,45.0293,45.1373,44.9917,45.1006,4452375.7786094,0
+EWJ.US,D,20161004,000000,45.1729,45.2462,44.7768,44.8481,12048810.614257,0
+EWJ.US,D,20161005,000000,45.065,45.1729,45.0065,45.1373,7131863.3810066,0
+EWJ.US,D,20161006,000000,44.8124,44.957,44.7768,44.9204,21214599.04426,0
+EWJ.US,D,20161007,000000,44.9204,44.957,44.6322,44.9204,5812623.7991147,0
+EWJ.US,D,20161010,000000,45.0293,45.1729,45.0293,45.065,2050148.2785341,0
+EWJ.US,D,20161011,000000,44.8857,44.9204,44.5956,44.6688,8334493.8303326,0
+EWJ.US,D,20161012,000000,44.6322,44.6322,44.453,44.5956,3886483.3586628,0
+EWJ.US,D,20161013,000000,44.3074,44.5886,44.1994,44.5243,6496563.2875703,0
+EWJ.US,D,20161014,000000,44.5956,44.6688,44.453,44.5243,5884085.3782984,0
+EWJ.US,D,20161017,000000,44.5956,44.6688,44.5243,44.5589,2925549.3417288,0
+EWJ.US,D,20161018,000000,44.8124,44.957,44.7768,44.8124,4531626.8506759,0
+EWJ.US,D,20161019,000000,45.0293,45.1373,44.957,44.957,3324156.4947662,0
+EWJ.US,D,20161020,000000,45.2809,45.4611,45.1729,45.3541,9015441.3214572,0
+EWJ.US,D,20161021,000000,45.1373,45.3908,45.1006,45.3541,2575419.0080879,0
+EWJ.US,D,20161024,000000,45.4274,45.4611,45.2809,45.4274,2850290.9653919,0
+EWJ.US,D,20161025,000000,45.3165,45.4611,45.2462,45.4611,3337578.5766171,0
+EWJ.US,D,20161026,000000,45.3165,45.4611,45.3165,45.3908,3051572.7136188,0
+EWJ.US,D,20161027,000000,45.4611,45.5344,45.3165,45.4611,3516507.6913914,0
+EWJ.US,D,20161028,000000,45.3541,45.5344,45.3165,45.5344,7887296.7618132,0
+EWJ.US,D,20161031,000000,45.5344,45.6433,45.4274,45.57,7706831.7618076,0
+EWJ.US,D,20161101,000000,45.57,45.57,45.2086,45.3908,6111942.6870244,0
+EWJ.US,D,20161102,000000,45.2462,45.3541,44.9917,45.1006,7572563.4833336,0
+EWJ.US,D,20161103,000000,45.2462,45.3165,45.065,45.2086,7044337.1087619,0
+EWJ.US,D,20161104,000000,44.7045,44.8481,44.5956,44.6688,6179882.1309768,0
+EWJ.US,D,20161107,000000,44.8758,44.9828,44.8293,44.9828,9113570.3517093,0
+EWJ.US,D,20161108,000000,44.7411,45.0957,44.7045,44.9303,12390816.205905,0
+EWJ.US,D,20161109,000000,44.4242,44.8481,44.352,44.549,21533330.067401,0
+EWJ.US,D,20161110,000000,44.651,44.8085,44.3084,44.5876,22211034.124362,0
+EWJ.US,D,20161111,000000,44.5876,44.7095,44.4698,44.651,8264849.8668073,0
+EWJ.US,D,20161114,000000,44.6134,44.7124,44.4777,44.7045,11347923.879359,0
+EWJ.US,D,20161115,000000,44.6134,44.8382,44.6045,44.7768,17140838.666018,0
+EWJ.US,D,20161116,000000,44.7045,44.8035,44.549,44.5589,15998379.373278,0
+EWJ.US,D,20161117,000000,44.8857,45.2462,44.8758,45.2274,17966555.20519,0
+EWJ.US,D,20161118,000000,44.6134,44.6728,44.5104,44.549,8941819.8089993,0
+EWJ.US,D,20161121,000000,44.7223,44.9491,44.7223,44.9125,6038330.2626449,0
+EWJ.US,D,20161122,000000,45.0293,45.0551,44.8223,45.0204,10446331.984313,0
+EWJ.US,D,20161123,000000,44.7223,45.0551,44.6956,45.0204,8206017.6870901,0
+EWJ.US,D,20161125,000000,44.5876,44.6639,44.5332,44.6421,9053058.8970811,0
+EWJ.US,D,20161128,000000,44.9125,45.065,44.8897,45.0293,10342120.000324,0
+EWJ.US,D,20161129,000000,45.0204,45.2739,44.9521,45.0719,11657355.778835,0
+EWJ.US,D,20161130,000000,45.1907,45.1997,44.957,45.0016,10619464.92471,0
+EWJ.US,D,20161201,000000,44.757,44.7936,44.554,44.6233,7773460.5029129,0
+EWJ.US,D,20161202,000000,44.6421,44.7669,44.5876,44.757,5844709.7644182,0
+EWJ.US,D,20161205,000000,44.6589,44.8758,44.6589,44.7045,14605209.284266,0
+EWJ.US,D,20161206,000000,44.7768,44.9828,44.7273,44.9036,9970442.8428394,0
+EWJ.US,D,20161207,000000,45.1194,45.6522,45.1194,45.57,7639811.2235492,0
+EWJ.US,D,20161208,000000,45.9671,46.1711,45.9582,46.0959,10021076.566151,0
+EWJ.US,D,20161209,000000,46.1296,46.2563,46.0711,46.2296,5042858.5188414,0
+EWJ.US,D,20161212,000000,45.9503,45.986,45.7305,45.778,5222560.1202706,0
+EWJ.US,D,20161213,000000,46.183,46.3553,46.1464,46.3187,8940344.5109566,0
+EWJ.US,D,20161214,000000,46.0365,46.086,45.5255,45.6057,15754592.682878,0
+EWJ.US,D,20161215,000000,45.5067,45.6245,45.4274,45.6057,11113327.255687,0
+EWJ.US,D,20161216,000000,45.2541,45.3343,45.1095,45.2086,9480889.27076,0
+EWJ.US,D,20161219,000000,45.4977,45.6958,45.4977,45.5958,5842657.8782971,0
+EWJ.US,D,20161220,000000,45.5869,45.6681,45.57,45.6433,6237534.8800889,0
+EWJ.US,D,20161221,000000,45.3908,45.4185,45.3076,45.3997,4970177.1175936,0
+EWJ.US,D,20161222,000000,45.2066,45.3244,45.1898,45.3244,5295042.5935825,0
+EWJ.US,D,20161223,000000,45.3908,45.4403,45.3343,45.4086,6065502.6069518,0
+EWJ.US,D,20161227,000000,45.1442,45.1898,45.0977,45.1264,4296975.6985334,0
+EWJ.US,D,20161228,000000,45.163,45.1898,45.0264,45.061,4106110.9076021,0
+EWJ.US,D,20161229,000000,44.652,44.7134,44.5233,44.6045,5362473.1051504,0
+EWJ.US,D,20161230,000000,44.7065,44.751,44.5322,44.5876,3720585.5383729,0
+EWJ.US,D,20170103,000000,44.7689,44.9739,44.652,44.9521,10534164.221861,0
+EWJ.US,D,20170104,000000,45.6087,45.883,45.6087,45.8562,11856322.086671,0
+EWJ.US,D,20170105,000000,46.0949,46.2117,46.0553,46.1206,8083021.6550578,0
+EWJ.US,D,20170106,000000,46.0018,46.1335,45.9652,46.0454,3973159.390694,0
+EWJ.US,D,20170109,000000,46.0751,46.1028,45.9929,46.0949,5230655.5784559,0
+EWJ.US,D,20170110,000000,45.9186,46.0553,45.883,45.9186,5678006.1345197,0
+EWJ.US,D,20170111,000000,45.9652,46.2405,45.9523,46.2207,8143088.8036362,0
+EWJ.US,D,20170112,000000,46.1385,46.1751,45.883,46.1464,9362758.3899734,0
+EWJ.US,D,20170113,000000,46.2642,46.4672,46.2117,46.4385,8386109.0660993,0
+EWJ.US,D,20170117,000000,45.9285,46.0553,45.8275,45.9186,9349809.8979801,0
+EWJ.US,D,20170118,000000,45.8919,45.9889,45.7829,45.9097,5429158.3942984,0
+EWJ.US,D,20170119,000000,45.883,45.9057,45.6463,45.7829,5813752.7403959,0
+EWJ.US,D,20170120,000000,46.1385,46.1791,45.9612,46.0751,6362874.6265341,0
+EWJ.US,D,20170123,000000,45.9652,46.1751,45.9236,46.1028,10527672.304601,0
+EWJ.US,D,20170124,000000,46.0018,46.2563,45.9681,46.2207,6554058.509992,0
+EWJ.US,D,20170125,000000,46.4385,46.7128,46.394,46.7039,15726617.558322,0
+EWJ.US,D,20170126,000000,46.9604,46.9951,46.7624,46.7673,8648417.2600577,0
+EWJ.US,D,20170127,000000,46.5207,46.5574,46.3217,46.386,7045491.294705,0
+EWJ.US,D,20170130,000000,46.2731,46.3108,45.9978,46.2563,8056061.365911,0
+EWJ.US,D,20170131,000000,46.1553,46.2207,45.9186,46.1464,11301133.403379,0
+EWJ.US,D,20170201,000000,46.5029,46.5574,46.3385,46.394,10556485.551933,0
+EWJ.US,D,20170202,000000,46.2563,46.4029,46.2028,46.3771,4392556.0277178,0
+EWJ.US,D,20170203,000000,46.4187,46.6495,46.394,46.5851,6936101.1256624,0
+EWJ.US,D,20170206,000000,46.3583,46.5296,46.2821,46.5128,3652434.0392605,0
+EWJ.US,D,20170207,000000,46.4672,46.5296,46.4435,46.4861,3408011.1833809,0
+EWJ.US,D,20170208,000000,46.6396,46.6584,46.5445,46.6227,3352467.878219,0
+EWJ.US,D,20170209,000000,46.394,46.6495,46.2821,46.5574,6345830.4405905,0
+EWJ.US,D,20170210,000000,46.8148,46.9198,46.7772,46.8861,4715285.805308,0
+EWJ.US,D,20170213,000000,46.9951,47.1743,46.9901,47.0694,2996544.3995602,0
+EWJ.US,D,20170214,000000,46.6227,46.7723,46.4385,46.7317,8884973.8792822,0
+EWJ.US,D,20170215,000000,46.4861,46.7227,46.4583,46.6861,6116595.78311,0
+EWJ.US,D,20170216,000000,46.6148,46.7485,46.5336,46.7396,8197373.9148479,0
+EWJ.US,D,20170217,000000,46.5128,46.7227,46.4772,46.7128,4956015.8720416,0
+EWJ.US,D,20170221,000000,46.9852,47.1793,46.9852,47.106,4600648.7857315,0
+EWJ.US,D,20170222,000000,47.0882,47.1694,47.0129,47.1595,11740166.348233,0
+EWJ.US,D,20170223,000000,47.1971,47.2328,47.0228,47.1149,5399434.3195644,0
+EWJ.US,D,20170224,000000,46.8762,47.0327,46.8723,47.0129,6108354.915672,0
+EWJ.US,D,20170227,000000,46.7772,46.8762,46.7317,46.8673,3920208.2074183,0
+EWJ.US,D,20170228,000000,46.8406,46.8861,46.6861,46.7485,6441624.8445081,0
+EWJ.US,D,20170301,000000,47.1694,47.4209,47.1407,47.2981,7299709.0794105,0
+EWJ.US,D,20170302,000000,47.0327,47.0416,46.8049,46.8505,6023514.6754558,0
+EWJ.US,D,20170303,000000,46.8049,46.8961,46.7039,46.8762,5466547.7581786,0
+EWJ.US,D,20170306,000000,46.7485,46.8049,46.6762,46.7673,4502754.0259419,0
+EWJ.US,D,20170307,000000,46.7317,46.8049,46.6584,46.6584,4545146.8818152,0
+EWJ.US,D,20170308,000000,46.6049,46.6316,46.4772,46.5128,3528725.0979754,0
+EWJ.US,D,20170309,000000,46.4118,46.5485,46.394,46.5128,4154906.8195253,0
+EWJ.US,D,20170310,000000,46.8049,46.8812,46.7485,46.8505,5573781.0233065,0
+EWJ.US,D,20170313,000000,47.0694,47.1288,47.0228,47.0882,5255414.533083,0
+EWJ.US,D,20170314,000000,46.8317,46.8505,46.7227,46.7574,14559528.563624,0
+EWJ.US,D,20170315,000000,46.8505,47.3397,46.8406,47.2328,10441139.662249,0
+EWJ.US,D,20170316,000000,47.5071,47.5338,47.1179,47.1407,11698506.597342,0
+EWJ.US,D,20170317,000000,47.2684,47.3704,47.2169,47.2981,5859286.0322122,0
+EWJ.US,D,20170320,000000,47.3704,47.4447,47.207,47.307,4877074.8044234,0
+EWJ.US,D,20170321,000000,47.4447,47.4615,46.8762,46.9416,11819438.625816,0
+EWJ.US,D,20170322,000000,46.8861,47.0416,46.8,47.004,6449053.8436186,0
+EWJ.US,D,20170323,000000,46.9416,47.1694,46.8911,47.0416,6493936.8329439,0
+EWJ.US,D,20170324,000000,47.3258,47.4833,47.3258,47.3348,6633463.0696031,0
+EWJ.US,D,20170327,000000,47.1327,47.4259,47.0981,47.3605,6406259.0927276,0
+EWJ.US,D,20170328,000000,47.5427,47.8002,47.5338,47.7616,8892236.2636241,0
+EWJ.US,D,20170329,000000,47.6249,47.7071,47.6071,47.6982,5585855.0402108,0
+EWJ.US,D,20170330,000000,47.4259,47.4873,47.3962,47.4358,4763678.812427,0
+EWJ.US,D,20170331,000000,46.8317,47.0129,46.8,46.9951,7652836.4593148,0
+EWJ.US,D,20170403,000000,47.0515,47.2585,46.9555,47.2328,6267404.3640756,0
+EWJ.US,D,20170404,000000,46.9782,47.1506,46.8861,47.0694,13453424.613411,0
+EWJ.US,D,20170405,000000,46.9505,47.0466,46.7396,46.7396,9605662.5269917,0
+EWJ.US,D,20170406,000000,46.394,46.5079,46.3682,46.5029,4935779.7510445,0
+EWJ.US,D,20170407,000000,46.6227,46.7178,46.5386,46.6049,5633218.0651233,0
+EWJ.US,D,20170410,000000,46.4484,46.5485,46.3979,46.496,3518314.1993986,0
+EWJ.US,D,20170411,000000,46.6396,46.7396,46.4534,46.7317,5432074.6576437,0
+EWJ.US,D,20170412,000000,46.5128,46.6316,46.4336,46.5762,4797041.1478373,0
+EWJ.US,D,20170413,000000,46.292,46.292,46.1553,46.183,4029106.6104467,0
+EWJ.US,D,20170417,000000,46.6049,46.7227,46.5762,46.6762,5592441.8773996,0
+EWJ.US,D,20170418,000000,46.5029,46.5296,46.4029,46.5296,5978605.4316822,0
+EWJ.US,D,20170419,000000,46.6396,46.6673,46.4484,46.5029,4512446.9663337,0
+EWJ.US,D,20170420,000000,46.7128,46.8317,46.7,46.7861,11431919.938081,0
+EWJ.US,D,20170421,000000,46.9505,47.004,46.9099,46.9604,7030380.8498646,0
+EWJ.US,D,20170424,000000,47.2882,47.3159,47.1971,47.2882,4786010.2403636,0
+EWJ.US,D,20170425,000000,47.4972,47.5853,47.4447,47.4615,3987221.6771713,0
+EWJ.US,D,20170426,000000,47.5338,47.6536,47.5071,47.517,8228557.131041,0
+EWJ.US,D,20170427,000000,47.5714,47.6041,47.4645,47.5516,7760913.9059374,0
+EWJ.US,D,20170428,000000,47.3704,47.3872,47.307,47.3258,6887474.8578673,0
+EWJ.US,D,20170501,000000,47.4972,47.5516,47.4447,47.5071,4100887.2821571,0
+EWJ.US,D,20170502,000000,47.7438,47.7616,47.6358,47.6536,3802023.8079484,0
+EWJ.US,D,20170503,000000,47.5903,47.8537,47.5269,47.7715,4197515.7697046,0
+EWJ.US,D,20170504,000000,47.7071,47.9091,47.6586,47.8903,6992218.9993296,0
+EWJ.US,D,20170505,000000,47.9458,48.1736,47.9091,48.1557,6429847.704828,0
+EWJ.US,D,20170508,000000,48.2557,48.2825,48.1458,48.1736,13211921.050236,0
+EWJ.US,D,20170509,000000,48.0369,48.0735,47.9458,48.0181,7901582.2111019,0
+EWJ.US,D,20170510,000000,47.8804,47.8903,47.8002,47.8002,5604311.9174356,0
+EWJ.US,D,20170511,000000,47.7438,47.7715,47.6536,47.6725,7588104.0972131,0
+EWJ.US,D,20170512,000000,47.7814,47.8626,47.7537,47.7903,5116733.487705,0
+EWJ.US,D,20170515,000000,47.9289,47.9983,47.9002,47.9289,4418465.1291421,0
+EWJ.US,D,20170516,000000,48.0369,48.0646,47.8537,47.9616,4306474.7599216,0
+EWJ.US,D,20170517,000000,47.9983,48.0646,47.8388,47.8903,7747606.9397448,0
+EWJ.US,D,20170518,000000,47.8359,48.0646,47.7487,48.0181,5622047.8071158,0
+EWJ.US,D,20170519,000000,48.2458,48.437,48.2092,48.4112,7652676.9130514,0
+EWJ.US,D,20170522,000000,48.3657,48.4281,48.328,48.3835,3044108.3719816,0
+EWJ.US,D,20170523,000000,48.4934,48.5291,48.4281,48.4459,3644621.3212887,0
+EWJ.US,D,20170524,000000,48.2736,48.3746,48.2043,48.3746,3128847.6335501,0
+EWJ.US,D,20170525,000000,48.4459,48.537,48.4112,48.5033,2595226.9796188,0
+EWJ.US,D,20170526,000000,48.3924,48.5291,48.3429,48.5291,2797631.610408,0
+EWJ.US,D,20170530,000000,48.5845,48.6954,48.5469,48.6311,3812191.3479843,0
+EWJ.US,D,20170531,000000,48.7202,48.7202,48.5746,48.6311,3100220.18693,0
+EWJ.US,D,20170601,000000,49.0034,49.0718,48.9301,49.0678,6844827.5358019,0
+EWJ.US,D,20170602,000000,49.8343,50.0987,49.7828,50.0987,6788136.1034158,0
+EWJ.US,D,20170605,000000,49.8977,49.965,49.8729,49.9066,4259689.3328738,0
+EWJ.US,D,20170606,000000,49.9343,50.0126,49.8977,49.9432,3891643.3675598,0
+EWJ.US,D,20170607,000000,50.0264,50.0423,49.8977,49.9254,3242227.4689629,0
+EWJ.US,D,20170608,000000,49.8343,49.8531,49.7333,49.8066,10386984.813493,0
+EWJ.US,D,20170609,000000,49.4124,49.5887,49.2035,49.3599,9779921.3793103,0
+EWJ.US,D,20170612,000000,49.451,49.56,49.4045,49.5154,4844070.9432124,0
+EWJ.US,D,20170613,000000,49.7244,49.8105,49.6877,49.7887,3798548.1228949,0
+EWJ.US,D,20170614,000000,49.863,49.9254,49.6422,49.761,7506314.4219436,0
+EWJ.US,D,20170615,000000,49.15,49.3233,49.05,49.2777,11894974.693434,0
+EWJ.US,D,20170616,000000,49.3332,49.4877,49.2966,49.4788,8977929.7734133,0
+EWJ.US,D,20170619,000000,49.5887,49.6679,49.5511,49.6333,9076941.3570463,0
+EWJ.US,D,20170620,000000,49.6481,49.7273,49.6224,49.6481,12812076.908765,0
+EWJ.US,D,20170621,000000,49.5768,49.5966,49.5124,49.5768,7695349.4797787,0
+EWJ.US,D,20170622,000000,49.6402,49.6818,49.5966,49.6768,10784722.540374,0
+EWJ.US,D,20170623,000000,49.6055,49.6669,49.558,49.6402,3728774.9067006,0
+EWJ.US,D,20170626,000000,49.7065,49.7412,49.4847,49.5025,5142301.2813001,0
+EWJ.US,D,20170627,000000,49.4926,49.5025,49.3372,49.3847,4203014.0570713,0
+EWJ.US,D,20170628,000000,49.3847,49.6323,49.3461,49.6055,7401112.8472072,0
+EWJ.US,D,20170629,000000,49.3847,49.453,48.9232,49.1084,8169503.8080854,0
+EWJ.US,D,20170630,000000,49.3292,49.3698,49.1173,49.2738,5912849.1460929,0
+EWJ.US,D,20170703,000000,49.2173,49.2223,48.9985,49.0361,6661643.1808139,0
+EWJ.US,D,20170705,000000,48.9509,49.0698,48.8806,49.044,4723562.0152727,0
+EWJ.US,D,20170706,000000,48.7697,48.7697,48.6123,48.6845,24694175.814831,0
+EWJ.US,D,20170707,000000,48.5033,48.6756,48.5033,48.6598,4645293.4654482,0
+EWJ.US,D,20170710,000000,48.5301,48.642,48.5043,48.5301,7159156.8996907,0
+EWJ.US,D,20170711,000000,48.7222,48.8707,48.6667,48.8608,6111314.5998358,0
+EWJ.US,D,20170712,000000,49.1272,49.2362,49.1272,49.2005,5244098.8658228,0
+EWJ.US,D,20170713,000000,49.0698,49.1549,49.0163,49.1361,3731987.0374836,0
+EWJ.US,D,20170714,000000,49.3292,49.3372,49.1589,49.255,6162767.2599798,0
+EWJ.US,D,20170717,000000,49.255,49.3659,49.1678,49.1906,6439446.7350774,0
+EWJ.US,D,20170718,000000,49.3936,49.4679,49.3659,49.4481,5458528.033979,0
+EWJ.US,D,20170719,000000,49.5966,49.6768,49.5669,49.6481,3681618.8880158,0
+EWJ.US,D,20170720,000000,49.8155,49.9106,49.76,49.8343,6032033.234175,0
+EWJ.US,D,20170721,000000,49.8155,49.962,49.7878,49.9254,4735337.1353798,0
+EWJ.US,D,20170724,000000,49.8254,49.8442,49.6818,49.8254,3145713.0872873,0
+EWJ.US,D,20170725,000000,49.7145,49.8254,49.6402,49.6481,4988349.2350319,0
+EWJ.US,D,20170726,000000,49.6867,49.8343,49.5768,49.8155,6060327.4512577,0
+EWJ.US,D,20170727,000000,50.0433,50.0433,49.8719,49.9809,6944497.5002178,0
+EWJ.US,D,20170728,000000,49.971,50.1453,49.9432,50.1284,3085813.563264,0
+EWJ.US,D,20170731,000000,50.2195,50.3295,50.173,50.2928,3107668.3719836,0
+EWJ.US,D,20170801,000000,50.7058,50.7691,50.5879,50.5879,5233778.8480289,0
+EWJ.US,D,20170802,000000,50.6236,50.6394,50.5503,50.5592,2642152.7669868,0
+EWJ.US,D,20170803,000000,50.5681,50.7384,50.5592,50.687,8841835.8009891,0
+EWJ.US,D,20170804,000000,50.6602,50.682,50.5097,50.6414,4258859.2883898,0
+EWJ.US,D,20170807,000000,50.5047,50.6374,50.4859,50.6236,2684211.3835361,0
+EWJ.US,D,20170808,000000,50.5681,50.6513,50.4899,50.5681,5058031.5704433,0
+EWJ.US,D,20170809,000000,50.3027,50.3027,50.1819,50.2562,9493097.5892657,0
+EWJ.US,D,20170810,000000,50.1284,50.1453,49.6669,49.7323,6032792.5936056,0
+EWJ.US,D,20170811,000000,49.7511,49.8155,49.6481,49.658,6475973.7413063,0
+EWJ.US,D,20170814,000000,49.962,50.073,49.9432,50.0274,7019836.6594729,0
+EWJ.US,D,20170815,000000,50.0433,50.0829,49.9205,49.962,3770455.8631076,0
+EWJ.US,D,20170816,000000,49.971,50.1453,49.9521,50.1284,3731279.1771633,0
+EWJ.US,D,20170817,000000,50.0829,50.1284,49.7788,49.7878,7198838.4788735,0
+EWJ.US,D,20170818,000000,49.9432,50.1284,49.9383,50.0086,6925963.8792208,0
+EWJ.US,D,20170821,000000,49.8977,49.9432,49.8056,49.8977,2405853.6433139,0
+EWJ.US,D,20170822,000000,49.9066,50.0581,49.8888,50.0007,5048844.5330765,0
+EWJ.US,D,20170823,000000,50.0175,50.0631,49.9343,50.0175,3583647.384454,0
+EWJ.US,D,20170824,000000,49.8343,49.8531,49.7323,49.76,4402723.5677538,0
+EWJ.US,D,20170825,000000,49.8799,50.0274,49.8343,49.9254,3597562.2421057,0
+EWJ.US,D,20170828,000000,50.0343,50.0532,49.9343,49.9809,4749434.7643838,0
+EWJ.US,D,20170829,000000,49.9432,50.0333,49.8749,49.8799,5476091.2501718,0
+EWJ.US,D,20170830,000000,49.7788,49.8719,49.7115,49.8531,6592787.8605271,0
+EWJ.US,D,20170831,000000,50.0532,50.3027,50.0532,50.2463,4184210.823085,0
+EWJ.US,D,20170901,000000,50.173,50.2195,50.0343,50.0433,9219945.2983319,0
+EWJ.US,D,20170905,000000,49.8155,49.8799,49.6323,49.8254,8084661.5482963,0
+EWJ.US,D,20170906,000000,50.0532,50.1542,50.0056,50.0343,6064166.6594429,0
+EWJ.US,D,20170907,000000,50.3572,50.4404,50.2562,50.3295,5117655.4227584,0
+EWJ.US,D,20170908,000000,50.4859,50.5503,50.4315,50.4859,5220357.7759645,0
+EWJ.US,D,20170911,000000,50.8078,50.9088,50.6959,50.7157,3728607.2821454,0
+EWJ.US,D,20170912,000000,50.8365,50.8622,50.7256,50.7533,4513063.9458711,0
+EWJ.US,D,20170913,000000,50.687,50.7018,50.5592,50.6513,4479242.1576138,0
+EWJ.US,D,20170914,000000,50.4404,50.678,50.4315,50.6602,8124544.0749879,0
+EWJ.US,D,20170915,000000,50.6602,50.7533,50.5592,50.7335,8083526.5482962,0
+EWJ.US,D,20170918,000000,50.7434,50.8107,50.678,50.7434,2659804.8443895,0
+EWJ.US,D,20170919,000000,51.0464,51.0692,50.9167,51.0375,5198885.6763197,0
+EWJ.US,D,20170920,000000,51.1474,51.2762,50.9355,51.0563,4417338.2074339,0
+EWJ.US,D,20170921,000000,50.9543,50.9543,50.8266,50.8533,8678013.0919092,0
+EWJ.US,D,20170922,000000,50.8989,50.9256,50.8533,50.9088,2386224.4039894,0
+EWJ.US,D,20170925,000000,50.9444,51.0563,50.9088,51.0177,11808035.107132,0
+EWJ.US,D,20170926,000000,51.0563,51.0821,50.9088,51.0177,11842607.166742,0
+EWJ.US,D,20170927,000000,50.9444,51.1474,50.9167,51.1197,6515957.2466457,0
+EWJ.US,D,20170928,000000,51.0177,51.2118,51.0177,51.1564,4045743.8524401,0
+EWJ.US,D,20170929,000000,51.1564,51.2029,51.0415,51.1643,6768125.164803,0
+EWJ.US,D,20171002,000000,51.0464,51.193,50.9642,51.1643,5731174.4218879,0
+EWJ.US,D,20171003,000000,51.2029,51.4792,51.1643,51.4693,11169677.380244,0
+EWJ.US,D,20171004,000000,51.395,51.495,51.3802,51.4792,9783686.8730827,0
+EWJ.US,D,20171005,000000,51.3851,51.4643,51.3495,51.4495,4527002.0286117,0
+EWJ.US,D,20171006,000000,51.2574,51.4416,51.2237,51.4228,7152131.815171,0
+EWJ.US,D,20171009,000000,51.5525,51.5792,51.4693,51.4861,2202815.8764036,0
+EWJ.US,D,20171010,000000,51.8466,51.8852,51.8001,51.8545,6932356.8374061,0
+EWJ.US,D,20171011,000000,52.01,52.1477,51.9922,52.1199,9382666.3303655,0
+EWJ.US,D,20171012,000000,52.112,52.1566,52.0189,52.0556,6193064.8934327,0
+EWJ.US,D,20171013,000000,52.6062,52.6993,52.5438,52.6993,9444194.6399759,0
+EWJ.US,D,20171016,000000,52.9478,52.9835,52.8726,52.9389,7330319.7466712,0
+EWJ.US,D,20171017,000000,52.7824,52.9013,52.7171,52.8825,6150603.372079,0
+EWJ.US,D,20171018,000000,52.7735,52.829,52.6725,52.829,4820589.3684786,0
+EWJ.US,D,20171019,000000,52.525,52.7171,52.4883,52.7092,5652765.5117431,0
+EWJ.US,D,20171020,000000,52.7092,52.8349,52.6438,52.829,13895683.826059,0
+EWJ.US,D,20171023,000000,53.1211,53.1211,52.93,52.9548,12584968.861605,0
+EWJ.US,D,20171024,000000,53.2489,53.4806,53.233,53.3964,8537004.4887019,0
+EWJ.US,D,20171025,000000,53.0934,53.0934,52.8112,52.9637,12789186.05912,0
+EWJ.US,D,20171026,000000,53.2489,53.3697,53.2043,53.2489,8928461.3436964,0
+EWJ.US,D,20171027,000000,53.5262,53.6628,53.4252,53.6549,6370810.5384561,0
+EWJ.US,D,20171030,000000,53.5895,53.6549,53.5361,53.6361,9634467.6960317,0
+EWJ.US,D,20171031,000000,53.7193,53.8847,53.6361,53.8649,8671334.364151,0
+EWJ.US,D,20171101,000000,54.2144,54.2758,54.1085,54.1689,12346044.293092,0
+EWJ.US,D,20171102,000000,54.0748,54.2521,53.9381,54.2323,14193963.643684,0
+EWJ.US,D,20171103,000000,54.2224,54.3669,54.1372,54.362,12707771.014633,0
+EWJ.US,D,20171106,000000,54.159,54.362,54.1421,54.3531,6448523.7057183,0
+EWJ.US,D,20171107,000000,54.6928,54.8165,54.5907,54.7848,13347012.304689,0
+EWJ.US,D,20171108,000000,55.1711,55.2434,55.1136,55.1235,8200584.0260579,0
+EWJ.US,D,20171109,000000,54.5185,54.7195,54.0946,54.665,17723212.820841,0
+EWJ.US,D,20171110,000000,54.262,54.3719,54.1332,54.262,9332147.7227126,0
+EWJ.US,D,20171113,000000,53.6361,54.058,53.546,54.0233,9575862.7182719,0
+EWJ.US,D,20171114,000000,53.8015,53.9579,53.6906,53.7371,8565616.7885249,0
+EWJ.US,D,20171115,000000,52.8924,53.439,52.8726,53.342,12170060.725471,0
+EWJ.US,D,20171116,000000,53.9114,54.2798,53.8748,54.1689,10788724.324182,0
+EWJ.US,D,20171117,000000,54.0233,54.058,53.8926,53.9025,8856151.5438721,0
+EWJ.US,D,20171120,000000,54.1421,54.2758,54.0748,54.1689,4910589.6175917,0
+EWJ.US,D,20171121,000000,54.5452,54.6838,54.5086,54.665,8569892.2244681,0
+EWJ.US,D,20171122,000000,54.7294,54.7848,54.4907,54.6997,8194120.3828193,0
+EWJ.US,D,20171124,000000,55.1136,55.18,55.0681,55.1513,3421868.4832034,0
+EWJ.US,D,20171127,000000,55.0413,55.0998,54.9037,54.9116,7375353.1941815,0
+EWJ.US,D,20171128,000000,54.9958,55.0879,54.8482,55.078,9477624.6310802,0
+EWJ.US,D,20171129,000000,55.1879,55.1978,54.8433,54.9681,7498150.2982779,0
+EWJ.US,D,20171130,000000,55.2335,55.2622,55.0235,55.0235,8208640.1025706,0
+EWJ.US,D,20171201,000000,54.8116,54.871,54.3798,54.7759,16283983.341258,0
+EWJ.US,D,20171204,000000,54.5185,54.563,54.1867,54.1966,9439922.2333922,0
+EWJ.US,D,20171205,000000,54.4452,54.6046,54.3145,54.3343,11589926.277054,0
+EWJ.US,D,20171206,000000,54.0679,54.3145,54.0411,54.1332,11581744.987018,0
+EWJ.US,D,20171207,000000,54.3798,54.665,54.3432,54.4818,7994087.7404643,0
+EWJ.US,D,20171208,000000,54.7195,54.7482,54.563,54.7393,4709232.135379,0
+EWJ.US,D,20171211,000000,54.8116,54.9314,54.7848,54.9215,4614699.9645576,0
+EWJ.US,D,20171212,000000,54.9393,55.1513,54.9116,55.0235,6231986.1033983,0
+EWJ.US,D,20171213,000000,55.0324,55.3384,55.0324,55.2434,11734424.702325,0
+EWJ.US,D,20171214,000000,55.0968,55.1136,54.9591,54.9859,9476280.6052794,0
+EWJ.US,D,20171215,000000,54.977,55.1037,54.9116,55.0146,13246984.87586,0
+EWJ.US,D,20171218,000000,55.5751,55.7445,55.5454,55.6741,9514460.631971,0
+EWJ.US,D,20171219,000000,55.3236,55.3691,55.079,55.1097,6849561.4148056,0
+EWJ.US,D,20171220,000000,55.3414,55.3602,55.1572,55.1849,11543015.636483,0
+EWJ.US,D,20171221,000000,55.2859,55.4246,55.2127,55.2216,6235149.7644304,0
+EWJ.US,D,20171222,000000,55.4246,55.5088,55.3137,55.482,6208969.0304439,0
+EWJ.US,D,20171226,000000,55.4721,55.5088,55.4167,55.5088,2996456.5481367,0
+EWJ.US,D,20171227,000000,55.482,55.5642,55.3602,55.4335,4913285.7474851,0
+EWJ.US,D,20171228,000000,55.4533,55.482,55.3048,55.3048,3656105.6228905,0
+EWJ.US,D,20171229,000000,55.4919,55.5543,55.379,55.4078,4035379.4040412,0
+EWJ.US,D,20180102,000000,55.5444,55.7672,55.4721,55.7405,8821504.7600632,0
+EWJ.US,D,20180103,000000,56,56.5615,55.9613,56.507,12517510.076015,0
+EWJ.US,D,20180104,000000,57.0527,57.2646,56.9922,57.2012,11812139.889161,0
+EWJ.US,D,20180105,000000,57.2279,57.3834,57.1448,57.3577,9584965.9433611,0
+EWJ.US,D,20180108,000000,57.6052,57.7181,57.5131,57.6914,9672018.6257482,0
+EWJ.US,D,20180109,000000,57.6637,57.7548,57.5419,57.7271,13837482.76289,0
+EWJ.US,D,20180110,000000,58.0776,58.1697,57.9459,58.0964,11478605.396268,0
+EWJ.US,D,20180111,000000,58.1054,58.4846,58.0776,58.4846,9827264.2084933,0
+EWJ.US,D,20180112,000000,58.1994,58.6758,58.144,58.6708,29552916.93598,0
+EWJ.US,D,20180116,000000,59.0234,59.0669,58.5857,58.6708,12594156.908758,0
+EWJ.US,D,20180117,000000,58.957,59.3175,58.8976,59.1422,11215468.167612,0
+EWJ.US,D,20180118,000000,58.5322,58.7203,58.4569,58.6431,10773874.404253,0
+EWJ.US,D,20180119,000000,59.1066,59.1066,58.8649,59.0135,9604267.0020806,0
+EWJ.US,D,20180122,000000,58.9382,59.262,58.9026,59.262,7221725.2893724,0
+EWJ.US,D,20180123,000000,59.5383,59.7007,59.4373,59.6245,12557416.837582,0
+EWJ.US,D,20180124,000000,59.7245,59.7869,59.3502,59.6413,11540716.352675,0
+EWJ.US,D,20180125,000000,59.5136,59.5958,59.1788,59.3551,11785885.440761,0
+EWJ.US,D,20180126,000000,59.5294,59.8315,59.4551,59.7869,9352375.7654179,0
+EWJ.US,D,20180129,000000,59.364,59.4185,59.1788,59.2789,10115181.597292,0
+EWJ.US,D,20180130,000000,58.6619,58.6886,58.4312,58.5223,12030625.369594,0
+EWJ.US,D,20180131,000000,58.3559,58.4312,58.0964,58.1905,12230981.143622,0
+EWJ.US,D,20180201,000000,58.3183,58.6708,58.3074,58.4747,9801872.1177452,0
+EWJ.US,D,20180202,000000,58.1727,58.2163,57.6052,57.6152,10067194.524337,0
+EWJ.US,D,20180205,000000,56.4981,56.8407,54.7502,54.8898,29015124.854113,0
+EWJ.US,D,20180206,000000,55.2216,56.3495,55.1285,56.2218,41815062.109852,0
+EWJ.US,D,20180207,000000,55.9712,56.4892,55.7128,55.7227,16626390.827924,0
+EWJ.US,D,20180208,000000,55.7672,55.7851,54.057,54.0659,22137745.841442,0
+EWJ.US,D,20180209,000000,55.0186,55.1196,53.235,54.6115,32484311.931624,0
+EWJ.US,D,20180212,000000,55.1483,55.8475,54.973,55.6741,12569397.954131,0
+EWJ.US,D,20180213,000000,54.6016,55.0938,54.5383,54.9908,12682356.708583,0
+EWJ.US,D,20180214,000000,54.5927,55.8554,54.5293,55.8217,20039214.653653,0
+EWJ.US,D,20180215,000000,56.1455,56.202,55.6474,56.0911,11226867.647149,0
+EWJ.US,D,20180216,000000,56.6546,57.014,56.6357,56.9516,12829091.810901,0
+EWJ.US,D,20180220,000000,56.6357,56.914,56.3961,56.4892,8514054.0616549,0
+EWJ.US,D,20180221,000000,56.4793,56.7387,55.9148,55.9247,7159993.0028936,0
+EWJ.US,D,20180222,000000,56.2218,56.4981,56.0614,56.1822,10627191.810832,0
+EWJ.US,D,20180223,000000,56.6189,57.0051,56.5159,57.0051,8475011.6773121,0
+EWJ.US,D,20180226,000000,57.3309,57.7548,57.2646,57.7459,11515891.761927,0
+EWJ.US,D,20180227,000000,57.4874,57.6251,56.9427,56.9615,9947507.5625896,0
+EWJ.US,D,20180228,000000,57.014,57.0576,56.4515,56.4614,12477677.028861,0
+EWJ.US,D,20180301,000000,55.7494,55.9544,54.77,54.8235,32384973.177172,0
+EWJ.US,D,20180302,000000,54.6016,55.4533,54.458,55.4434,18365743.995238,0
+EWJ.US,D,20180305,000000,54.9908,55.7593,54.9631,55.694,13228520.93013,0
+EWJ.US,D,20180306,000000,56.1921,56.2753,55.9247,56.0346,21068770.730198,0
+EWJ.US,D,20180307,000000,55.4919,55.7405,55.2691,55.5642,8590461.5750025,0
+EWJ.US,D,20180308,000000,55.7306,55.9376,55.6563,55.9049,6033846.8106875,0
+EWJ.US,D,20180309,000000,55.6207,56.0663,55.5405,56.0435,8249295.1159171,0
+EWJ.US,D,20180312,000000,56.202,56.3169,56.0307,56.101,8292038.3676978,0
+EWJ.US,D,20180313,000000,56.4337,56.5803,55.8653,56.0089,14861083.118794,0
+EWJ.US,D,20180314,000000,56.4238,56.4515,56.0138,56.2485,7244466.6906187,0
+EWJ.US,D,20180315,000000,56.507,56.6189,56.2257,56.3594,6644666.6505643,0
+EWJ.US,D,20180316,000000,56.0534,56.2168,55.9811,56.1099,6346295.9521564,0
+EWJ.US,D,20180319,000000,55.6296,55.6563,54.8056,55.1572,10132001.610638,0
+EWJ.US,D,20180320,000000,55.4434,55.6108,55.3503,55.4721,13465792.47818,0
+EWJ.US,D,20180321,000000,55.4167,55.8306,55.3137,55.5444,7443574.3685609,0
+EWJ.US,D,20180322,000000,55.5642,55.6375,54.9908,55.0374,13622109.444377,0
+EWJ.US,D,20180323,000000,54.6769,54.8195,53.8718,53.8817,18587326.490797,0
+EWJ.US,D,20180326,000000,54.4363,54.6769,54.0609,54.6492,11628330.476343,0
+EWJ.US,D,20180327,000000,55.6375,55.6741,54.6591,54.7789,21494222.046938,0
+EWJ.US,D,20180328,000000,55.4434,55.7029,55.1245,55.3979,15357955.623258,0
+EWJ.US,D,20180329,000000,55.7405,56.3872,55.6474,56.101,14191697.682829,0
+EWJ.US,D,20180402,000000,55.5355,55.6474,54.7839,54.973,11740326.904283,0
+EWJ.US,D,20180403,000000,55.4919,55.6642,55.2404,55.6642,9905096.5305598,0
+EWJ.US,D,20180404,000000,54.87,55.7494,54.8235,55.7227,10386067.927372,0
+EWJ.US,D,20180405,000000,55.9049,56.1455,55.8405,56,8891603.1275031,0
+EWJ.US,D,20180406,000000,55.5355,55.6791,54.9166,55.1196,11318760.23612,0
+EWJ.US,D,20180409,000000,55.7029,56.0257,55.6009,55.6108,6977391.2947028,0
+EWJ.US,D,20180410,000000,55.9336,56.0406,55.7494,55.9148,9999544.8891037,0
+EWJ.US,D,20180411,000000,55.7306,56.101,55.7128,55.7761,4957089.2750665,0
+EWJ.US,D,20180412,000000,55.591,55.8306,55.5811,55.684,6655429.9646216,0
+EWJ.US,D,20180413,000000,55.7761,55.7851,55.5088,55.684,4434579.3017405,0
+EWJ.US,D,20180416,000000,55.9811,55.9901,55.795,55.8405,6655476.4147995,0
+EWJ.US,D,20180417,000000,55.898,56.201,55.7999,56.0534,5148192.3756063,0
+EWJ.US,D,20180418,000000,56.3961,56.5258,56.3684,56.4337,6955560.7208587,0
+EWJ.US,D,20180419,000000,56.202,56.2852,56.0534,56.2218,5153260.4939339,0
+EWJ.US,D,20180420,000000,56.2485,56.2703,56.0435,56.1099,4114847.5802002,0
+EWJ.US,D,20180423,000000,56.0614,56.1099,55.8405,56.0346,8778600.9522326,0
+EWJ.US,D,20180424,000000,56.202,56.2485,55.6741,55.8306,7806994.5020242,0
+EWJ.US,D,20180425,000000,56.0089,56.0713,55.8039,56.0089,6124147.9761707,0
+EWJ.US,D,20180426,000000,56.2852,56.3961,56.1921,56.3495,7997433.1630622,0
+EWJ.US,D,20180427,000000,56.3594,56.4139,56.1733,56.1921,5286889.577568,0
+EWJ.US,D,20180430,000000,56.2753,56.4793,56.0435,56.0614,6181704.7955676,0
+EWJ.US,D,20180501,000000,55.9811,56.0911,55.8039,56.0188,8206341.8285492,0
+EWJ.US,D,20180502,000000,55.7761,55.9811,55.6375,55.684,7286691.9219367,0
+EWJ.US,D,20180503,000000,55.6296,55.8752,55.2958,55.7405,12886393.154319,0
+EWJ.US,D,20180504,000000,55.591,56.2307,55.4919,56.1455,5020960.2893034,0
+EWJ.US,D,20180507,000000,56.1455,56.2753,56.1148,56.2119,5804675.769755,0
+EWJ.US,D,20180508,000000,56.2485,56.405,56.2307,56.3862,7366659.9424019,0
+EWJ.US,D,20180509,000000,55.7405,55.9425,55.684,55.9049,7926864.2351241,0
+EWJ.US,D,20180510,000000,56.1554,56.3456,56.1198,56.2307,6679739.5642665,0
+EWJ.US,D,20180511,000000,56.6635,56.7021,56.6031,56.6546,9464576.1702257,0
+EWJ.US,D,20180514,000000,56.9041,57.0012,56.8506,56.9695,3929690.1024364,0
+EWJ.US,D,20180515,000000,56.4981,56.503,56.3357,56.3862,5914443.59894,0
+EWJ.US,D,20180516,000000,56.4892,56.6635,56.4337,56.5525,4074157.2243271,0
+EWJ.US,D,20180517,000000,56.5258,56.7051,56.4614,56.5436,4772047.9227475,0
+EWJ.US,D,20180518,000000,56.5258,56.5486,56.3961,56.405,4536039.61758,0
+EWJ.US,D,20180521,000000,56.3862,56.507,56.3684,56.4704,2923270.2536504,0
+EWJ.US,D,20180522,000000,56.4892,56.5159,56.2901,56.3406,3683063.8924643,0
+EWJ.US,D,20180523,000000,56,56.1386,55.8504,56.1198,8066727.7404665,0
+EWJ.US,D,20180524,000000,55.8603,55.9148,55.3741,55.7761,14776943.670392,0
+EWJ.US,D,20180525,000000,55.6375,55.7227,55.5177,55.591,8324510.0714355,0
+EWJ.US,D,20180529,000000,55.2691,55.3929,55.0968,55.2216,14041860.516455,0
+EWJ.US,D,20180530,000000,55.3414,55.6514,55.2859,55.6108,9193467.6871211,0
+EWJ.US,D,20180531,000000,55.4622,55.4622,55.1196,55.2305,7313200.8365283,0
+EWJ.US,D,20180601,000000,55.591,55.684,55.4999,55.6108,6088775.1558849,0
+EWJ.US,D,20180604,000000,56.0911,56.1455,55.9336,55.9425,6572132.6781421,0
+EWJ.US,D,20180605,000000,55.8702,55.898,55.7593,55.8405,6373304.711054,0
+EWJ.US,D,20180606,000000,55.9336,56.101,55.8554,56.0812,5795461.4681533,0
+EWJ.US,D,20180607,000000,56.302,56.3287,56.0386,56.0812,5678618.0651247,0
+EWJ.US,D,20180608,000000,56.0911,56.302,56.0713,56.2485,7822061.5260461,0
+EWJ.US,D,20180611,000000,56.4238,56.5565,56.3862,56.4238,7832743.0473987,0
+EWJ.US,D,20180612,000000,56.1921,56.2654,56.0356,56.0713,5535797.9049779,0
+EWJ.US,D,20180613,000000,56.2485,56.3119,55.9425,56.1198,5583838.4966164,0
+EWJ.US,D,20180614,000000,56.1386,56.2119,56.0188,56.0614,6003198.7813271,0
+EWJ.US,D,20180615,000000,55.8039,55.8405,55.5286,55.7672,8548901.7929728,0
+EWJ.US,D,20180618,000000,55.2216,55.379,55.177,55.3602,7437479.2973863,0
+EWJ.US,D,20180619,000000,54.7076,54.8007,54.5868,54.7749,10929131.094649,0
+EWJ.US,D,20180620,000000,54.9611,54.9978,54.667,54.7928,7182188.1096559,0
+EWJ.US,D,20180621,000000,54.6333,54.7928,54.4561,54.5868,9124728.4922791,0
+EWJ.US,D,20180622,000000,55.0819,55.1463,54.8433,54.8571,5860863.3186892,0
+EWJ.US,D,20180625,000000,54.4848,54.5036,53.9718,54.1124,16621221.730948,0
+EWJ.US,D,20180626,000000,54.466,54.5779,54.2263,54.4283,10170398.741422,0
+EWJ.US,D,20180627,000000,54.3818,54.5868,53.9817,54.0649,13521281.254873,0
+EWJ.US,D,20180628,000000,53.9916,54.1758,53.851,54.1322,10434810.320612,0
+EWJ.US,D,20180629,000000,54.0005,54.1411,53.8847,53.954,6024439.6398687,0
+EWJ.US,D,20180702,000000,52.8092,53.1528,52.7616,53.0954,8547188.1853215,0
+EWJ.US,D,20180703,000000,53.2637,53.2835,52.9845,53.032,6074440.2270589,0
+EWJ.US,D,20180705,000000,52.9548,53.0221,52.823,52.9478,16170378.323461,0
+EWJ.US,D,20180706,000000,53.1043,53.4182,53.0409,53.2934,5213581.098918,0
+EWJ.US,D,20180709,000000,53.8797,54.056,53.8134,54.0283,8401778.9326479,0
+EWJ.US,D,20180710,000000,53.7589,53.8609,53.7213,53.8223,5365808.4298836,0
+EWJ.US,D,20180711,000000,53.2934,53.437,52.8914,53.0785,13313352.082268,0
+EWJ.US,D,20180712,000000,53.1043,53.1578,52.9557,53.134,6935709.3285094,0
+EWJ.US,D,20180713,000000,53.546,53.6549,53.4133,53.6272,5997441.9886223,0
+EWJ.US,D,20180716,000000,53.7401,53.7906,53.6371,53.647,6496868.2430863,0
+EWJ.US,D,20180717,000000,53.9163,54.1491,53.8698,54.1223,8183260.1292602,0
+EWJ.US,D,20180718,000000,54.0005,54.1956,53.9718,54.0382,7326802.6603722,0
+EWJ.US,D,20180719,000000,53.8322,54.0976,53.7906,54.0481,8427260.8943924,0
+EWJ.US,D,20180720,000000,53.9639,54.2233,53.9342,54.2144,5523882.4245505,0
+EWJ.US,D,20180723,000000,54.4481,54.5224,54.3778,54.4848,3633900.4182634,0
+EWJ.US,D,20180724,000000,54.8661,54.9463,54.6333,54.7076,7105211.0767353,0
+EWJ.US,D,20180725,000000,54.8106,55.276,54.7175,55.0621,17007448.901779,0
+EWJ.US,D,20180726,000000,55.2949,55.4078,55.1463,55.2028,5841943.959258,0
+EWJ.US,D,20180727,000000,55.5464,55.6494,55.3186,55.3691,7954806.0367264,0
+EWJ.US,D,20180730,000000,55.285,55.3236,54.9126,54.9512,8458862.162187,0
+EWJ.US,D,20180731,000000,54.5323,54.8007,54.4759,54.5323,9272813.6791165,0
+EWJ.US,D,20180801,000000,54.9512,55.0344,54.7175,54.8859,5599336.6994639,0
+EWJ.US,D,20180802,000000,54.4283,54.6145,54.3778,54.5779,3747464.0348151,0
+EWJ.US,D,20180803,000000,54.2531,54.5779,54.2144,54.568,6697958.1318827,0
+EWJ.US,D,20180806,000000,54.0728,54.2144,54.0431,54.158,5195521.0677786,0
+EWJ.US,D,20180807,000000,54.663,54.6977,54.5492,54.6145,4814855.8008628,0
+EWJ.US,D,20180808,000000,54.6056,54.672,54.4947,54.5591,2786781.4547137,0
+EWJ.US,D,20180809,000000,54.4759,54.568,54.3253,54.3551,4913837.0909015,0
+EWJ.US,D,20180810,000000,53.6925,53.7222,53.4697,53.5697,6575091.3525194,0
+EWJ.US,D,20180813,000000,53.338,53.4044,53.1429,53.2538,5667153.9592525,0
+EWJ.US,D,20180814,000000,53.4697,53.5361,53.3281,53.4697,5209602.540199,0
+EWJ.US,D,20180815,000000,52.8815,52.935,52.5923,52.8191,7977275.8054104,0
+EWJ.US,D,20180816,000000,53.0043,53.1994,52.9756,53.1043,8532977.4602321,0
+EWJ.US,D,20180817,000000,53.1627,53.4499,53.0954,53.2835,6036185.476168,0
+EWJ.US,D,20180820,000000,53.4321,53.5697,53.3885,53.4965,3088724.777677,0
+EWJ.US,D,20180821,000000,53.442,53.5796,53.4133,53.4885,6995771.4281554,0
+EWJ.US,D,20180822,000000,53.7213,53.8748,53.6965,53.7114,4305794.1638361,0
+EWJ.US,D,20180823,000000,53.4044,53.5628,53.3855,53.4885,5251115.8720508,0
+EWJ.US,D,20180824,000000,53.5361,53.7401,53.5163,53.6737,4748502.7314657,0
+EWJ.US,D,20180827,000000,54.2432,54.4848,54.2332,54.4848,6516603.5099909,0
+EWJ.US,D,20180828,000000,54.4283,54.466,54.2976,54.3154,3535465.4227088,0
+EWJ.US,D,20180829,000000,54.4382,54.567,54.3858,54.5135,4031390.7474574,0
+EWJ.US,D,20180830,000000,54.1857,54.2719,53.9916,54.1322,6044900.9432501,0
+EWJ.US,D,20180831,000000,54.2432,54.3729,54.0481,54.2432,4111406.227887,0
+EWJ.US,D,20180904,000000,53.5361,53.6094,53.4172,53.5697,8728514.5331919,0
+EWJ.US,D,20180905,000000,53.0221,53.0785,52.8627,53.0043,12105342.50038,0
+EWJ.US,D,20180906,000000,52.9478,53.1241,52.8141,53.1241,6820899.6354453,0
+EWJ.US,D,20180907,000000,52.8716,52.9795,52.6963,52.7993,6885076.6149846,0
+EWJ.US,D,20180910,000000,53.0043,53.0607,52.8438,52.9211,5178165.8676001,0
+EWJ.US,D,20180911,000000,52.8191,53.0875,52.8191,53.032,5009047.8382354,0
+EWJ.US,D,20180912,000000,53.0043,53.1706,52.8716,53.134,5512581.9040875,0
+EWJ.US,D,20180913,000000,53.8054,53.8173,53.4885,53.546,5171676.9796996,0
+EWJ.US,D,20180914,000000,54.158,54.2332,54.0104,54.1491,9981906.9487117,0
+EWJ.US,D,20180917,000000,54.4382,54.5036,54.1491,54.1758,5271706.4281013,0
+EWJ.US,D,20180918,000000,55.0988,55.6444,55.0918,55.4731,12566646.285981,0
+EWJ.US,D,20180919,000000,55.6494,55.8207,55.6227,55.6672,13151157.148989,0
+EWJ.US,D,20180920,000000,55.8445,55.9296,55.7336,55.8168,11074713.02081,0
+EWJ.US,D,20180921,000000,55.7702,56.0396,55.7157,55.9376,7205569.7155285,0
+EWJ.US,D,20180924,000000,55.7613,55.8078,55.6425,55.687,6914400.8142738,0
+EWJ.US,D,20180925,000000,56.2545,56.301,56.0673,56.1059,8031133.7769423,0
+EWJ.US,D,20180926,000000,56.3763,56.5704,56.3287,56.3763,12756113.532429,0
+EWJ.US,D,20180927,000000,56.0495,56.4555,56.0257,56.2277,8018221.6372622,0
+EWJ.US,D,20180928,000000,56.0396,56.2832,55.9762,56.1158,6676017.4913126,0
+EWJ.US,D,20181001,000000,56.3476,56.6744,56.3476,56.4971,12018814.906961,0
+EWJ.US,D,20181002,000000,56.1713,56.4605,56.0772,56.3674,9437390.6986946,0
+EWJ.US,D,20181003,000000,55.9762,56.0316,55.789,55.8742,11273698.514588,0
+EWJ.US,D,20181004,000000,55.4632,55.4999,54.8205,55.1176,9122385.7876527,0
+EWJ.US,D,20181005,000000,55.276,55.4345,54.8859,55.1265,12107923.514615,0
+EWJ.US,D,20181008,000000,54.9879,55.4295,54.8482,55.3691,12384607.028858,0
+EWJ.US,D,20181009,000000,54.6432,55.1265,54.5412,55.0522,15576889.448887,0
+EWJ.US,D,20181010,000000,54.876,54.876,53.5995,53.7015,21498673.185728,0
+EWJ.US,D,20181011,000000,53.3123,53.647,52.3596,52.7319,31612129.057931,0
+EWJ.US,D,20181012,000000,52.828,52.9548,52.1982,52.8528,25979588.559534,0
+EWJ.US,D,20181015,000000,52.4725,52.9845,52.3002,52.6963,11815595.378484,0
+EWJ.US,D,20181016,000000,53.2449,53.7767,53.237,53.6737,10568380.83663,0
+EWJ.US,D,20181017,000000,53.6737,53.7589,53.3281,53.6371,16013474.671321,0
+EWJ.US,D,20181018,000000,53.2736,53.3707,52.4348,52.6686,15679245.445332,0
+EWJ.US,D,20181019,000000,52.9647,53.2538,52.6686,52.7805,9315923.4833883,0
+EWJ.US,D,20181022,000000,52.7993,52.831,52.3507,52.4537,7831507.068751,0
+EWJ.US,D,20181023,000000,51.3643,52.0199,51.0138,51.8496,17450392.749658,0
+EWJ.US,D,20181024,000000,51.3911,51.4673,50.1611,50.1898,15234068.959553,0
+EWJ.US,D,20181025,000000,50.6374,51.1673,50.4176,50.9345,12412782.091137,0
+EWJ.US,D,20181026,000000,50.069,50.5998,49.5649,50.2819,23905057.976728,0
+EWJ.US,D,20181029,000000,50.4879,50.682,49.3748,49.8175,15261343.292294,0
+EWJ.US,D,20181030,000000,50.1423,50.6325,50.0393,50.5998,15788978.941776,0
+EWJ.US,D,20181031,000000,51.093,51.3079,50.9672,51.093,10671746.619552,0
+EWJ.US,D,20181101,000000,50.7662,50.987,50.5998,50.9722,9492118.0963831,0
+EWJ.US,D,20181102,000000,51.6069,51.6891,50.9246,51.2613,15381145.3697,0
+EWJ.US,D,20181105,000000,51.1128,51.2891,51.0138,51.0752,8001884.3018524,0
+EWJ.US,D,20181106,000000,51.5505,51.709,51.4386,51.6515,7092076.7840303,0
+EWJ.US,D,20181107,000000,51.8397,52.2299,51.6802,52.1932,7102970.3605431,0
+EWJ.US,D,20181108,000000,52.006,52.0724,51.6891,51.8585,6394587.9806276,0
+EWJ.US,D,20181109,000000,51.3178,51.3911,51.1029,51.3366,6398482.727069,0
+EWJ.US,D,20181112,000000,51.2712,51.2712,50.5572,50.6374,9301916.7351672,0
+EWJ.US,D,20181113,000000,50.3859,50.8612,50.2443,50.4493,13539475.587613,0
+EWJ.US,D,20181114,000000,50.8979,50.9533,50.377,50.6275,11978127.580447,0
+EWJ.US,D,20181115,000000,50.5166,50.9999,50.3295,50.9246,18270248.488118,0
+EWJ.US,D,20181116,000000,50.5354,51.0831,50.478,50.9632,8010865.342778,0
+EWJ.US,D,20181119,000000,51.1306,51.1306,50.6186,50.7404,14282875.342975,0
+EWJ.US,D,20181120,000000,50.1522,50.3671,49.7977,49.8076,13615407.49153,0
+EWJ.US,D,20181121,000000,50.5166,50.8375,50.4493,50.5711,7935613.0251599,0
+EWJ.US,D,20181123,000000,50.3483,50.6236,50.3483,50.3859,3898713.892471,0
+EWJ.US,D,20181126,000000,50.9821,51.1544,50.889,51.0662,10765992.011014,0
+EWJ.US,D,20181127,000000,50.9722,51.0781,50.8187,51.0187,10011374.537681,0
+EWJ.US,D,20181128,000000,51.2613,51.7733,51.0058,51.6891,11148252.740563,0
+EWJ.US,D,20181129,000000,51.5129,51.6891,51.3465,51.5129,7417559.2395565,0
+EWJ.US,D,20181130,000000,51.5208,51.6802,51.4673,51.5604,6836116.1078657,0
+EWJ.US,D,20181203,000000,52.3596,52.3784,52.0427,52.2586,12079433.398955,0
+EWJ.US,D,20181204,000000,51.4931,51.5604,50.275,50.3295,16490170.63219,0
+EWJ.US,D,20181206,000000,49.7808,50.3295,49.2292,50.2552,29559014.026728,0
+EWJ.US,D,20181207,000000,50.3295,50.5255,49.6867,49.8818,18422399.075311,0
+EWJ.US,D,20181210,000000,49.5471,49.6966,48.8886,49.4996,19514404.386733,0
+EWJ.US,D,20181211,000000,49.6669,49.7977,49.1282,49.4639,15330323.826104,0
+EWJ.US,D,20181212,000000,50.1987,50.4255,50.0442,50.0591,12108031.561768,0
+EWJ.US,D,20181213,000000,50.0789,50.1898,49.8175,49.9096,12845423.087592,0
+EWJ.US,D,20181214,000000,49.3055,49.5748,49.2669,49.3411,16880122.905334,0
+EWJ.US,D,20181217,000000,49.3411,49.4075,48.739,48.95,22544628.194657,0
+EWJ.US,D,20181218,000000,49.251,49.4382,48.9044,49.0916,16111828.883957,0
+EWJ.US,D,20181219,000000,48.9044,49.4679,48.1429,48.3686,25678794.373581,0
+EWJ.US,D,20181220,000000,48.1993,48.3409,47.7299,48.1151,24389117.300587,0
+EWJ.US,D,20181221,000000,46.9971,47.4655,46.5465,46.6316,26212313.039078,0
+EWJ.US,D,20181224,000000,46.3316,46.6217,46.0018,46.1246,17450959.239871,0
+EWJ.US,D,20181226,000000,46.6217,47.1387,46.083,46.9971,30222076.179774,0
+EWJ.US,D,20181227,000000,46.9238,47.6695,46.5653,47.6259,26200688.377156,0
+EWJ.US,D,20181228,000000,47.8992,47.9458,47.4873,47.6843,18474721.161612,0
+EWJ.US,D,20181231,000000,47.9458,48.0597,47.4655,47.5982,11385641.423845,0
+EWJ.US,D,20190102,000000,47.0822,48.021,47.0723,47.928,13325857.277998,0
+EWJ.US,D,20190103,000000,47.9636,48.0498,47.3635,47.6546,11437834.257476,0
+EWJ.US,D,20190104,000000,48.2835,49.3441,48.2033,49.2698,19917136.517529,0
+EWJ.US,D,20190107,000000,49.2609,49.7432,49.1668,49.3926,9201049.1639897,0
+EWJ.US,D,20190108,000000,49.7878,49.7878,49.4194,49.6273,7848346.2680398,0
+EWJ.US,D,20190109,000000,49.8719,50.0482,49.6729,49.8987,15131736.188197,0
+EWJ.US,D,20190110,000000,49.7204,50.2086,49.6541,50.1987,9127102.5002863,0
+EWJ.US,D,20190111,000000,49.6729,49.7264,49.5184,49.6184,8614368.2698431,0
+EWJ.US,D,20190114,000000,49.3441,49.6679,49.3084,49.4382,9053109.386405,0
+EWJ.US,D,20190115,000000,50.0126,50.2235,49.8799,50.0383,11025614.172944,0
+EWJ.US,D,20190116,000000,50.1799,50.3829,50.0967,50.2829,16836435.503197,0
+EWJ.US,D,20190117,000000,49.7878,50.3592,49.7878,50.1799,8446850.7520443,0
+EWJ.US,D,20190118,000000,50.7711,50.9137,50.5949,50.8474,9770292.0554666,0
+EWJ.US,D,20190122,000000,50.2661,50.278,49.7481,49.9363,15336259.351015,0
+EWJ.US,D,20190123,000000,50.1066,50.17,49.6224,49.7947,7140423.3409713,0
+EWJ.US,D,20190124,000000,50.0383,50.1898,49.9541,50.0878,6359808.9147902,0
+EWJ.US,D,20190125,000000,50.6137,50.7711,50.4572,50.6315,7527349.2840439,0
+EWJ.US,D,20190128,000000,50.2086,50.3126,50.0967,50.2661,5194446.6549672,0
+EWJ.US,D,20190129,000000,50.5384,50.6414,50.3126,50.3126,10258346.094628,0
+EWJ.US,D,20190130,000000,50.5008,51.1197,50.4146,50.8751,8424740.4673461,0
+EWJ.US,D,20190131,000000,50.8939,51.0811,50.8107,50.9692,9759538.8392741,0
+EWJ.US,D,20190201,000000,50.8296,50.9009,50.5949,50.7632,9461679.0928235,0
+EWJ.US,D,20190204,000000,50.7058,50.9603,50.6503,50.8751,6473655.2715554,0
+EWJ.US,D,20190205,000000,51.1108,51.2019,50.9979,51.0811,10795078.910481,0
+EWJ.US,D,20190206,000000,50.8107,50.884,50.58,50.6592,5006965.65852,0
+EWJ.US,D,20190207,000000,50.1799,50.2463,49.7878,49.9541,9991572.6248686,0
+EWJ.US,D,20190208,000000,49.2995,49.556,49.2312,49.5144,10922396.828634,0
+EWJ.US,D,20190211,000000,49.561,49.6135,49.4283,49.561,5445998.6033737,0
+EWJ.US,D,20190212,000000,50.3879,50.5057,50.3502,50.4344,11803494.097345,0
+EWJ.US,D,20190213,000000,50.7157,50.7909,50.5384,50.5552,7394636.0767444,0
+EWJ.US,D,20190214,000000,50.5107,50.6503,50.2928,50.5186,10479964.9425,0
+EWJ.US,D,20190215,000000,50.9038,51.2395,50.8385,51.1663,7487799.9868897,0
+EWJ.US,D,20190219,000000,51.091,51.4,51.0553,51.2504,6692438.6389999,0
+EWJ.US,D,20190220,000000,51.4099,51.5327,51.2554,51.3079,10171975.018113,0
+EWJ.US,D,20190221,000000,51.2891,51.3465,51.1286,51.2326,6130145.098057,0
+EWJ.US,D,20190222,000000,51.3722,51.499,51.3079,51.3465,5656549.1816721,0
+EWJ.US,D,20190225,000000,51.7872,51.8615,51.5901,51.6357,7190873.2831437,0
+EWJ.US,D,20190226,000000,51.6545,51.9833,51.6446,51.8149,13214538.416785,0
+EWJ.US,D,20190227,000000,51.6159,51.6832,51.4584,51.5426,6528384.6888169,0
+EWJ.US,D,20190228,000000,51.1851,51.2504,50.989,51.0454,11750276.33044,0
+EWJ.US,D,20190301,000000,51.1851,51.2494,50.9543,51.195,5803965.8898618,0
+EWJ.US,D,20190304,000000,51.2415,51.298,50.884,51.0355,8518444.6132565,0
+EWJ.US,D,20190305,000000,51.091,51.2415,50.9979,51.0811,9696985.5963896,0
+EWJ.US,D,20190306,000000,50.9603,50.989,50.7711,50.781,12584939.577797,0
+EWJ.US,D,20190307,000000,50.5463,50.5651,50.0829,50.1799,13748178.256659,0
+EWJ.US,D,20190308,000000,49.7204,50.1155,49.7026,50.0967,9328505.4228905,0
+EWJ.US,D,20190311,000000,50.2562,50.687,50.2284,50.6404,13930889.021789,0
+EWJ.US,D,20190312,000000,50.8107,50.9217,50.7058,50.7632,10402426.468298,0
+EWJ.US,D,20190313,000000,50.7256,51.0781,50.7058,50.9603,8151041.8819283,0
+EWJ.US,D,20190314,000000,50.3879,50.5156,50.3027,50.4146,7630076.8819119,0
+EWJ.US,D,20190315,000000,50.8385,51.0653,50.7711,50.9979,8548341.3614781,0
+EWJ.US,D,20190318,000000,51.1009,51.1752,51.0157,51.1385,7524908.6301293,0
+EWJ.US,D,20190319,000000,51.2891,51.3554,51.0653,51.1573,7513195.1069972,0
+EWJ.US,D,20190320,000000,51.0355,51.4584,50.8751,51.1851,10479195.485204,0
+EWJ.US,D,20190321,000000,51.0454,51.5426,51.0256,51.5228,8103212.3356634,0
+EWJ.US,D,20190322,000000,51.3812,51.4099,50.9137,50.9692,13083006.659663,0
+EWJ.US,D,20190325,000000,50.6959,50.9979,50.6038,50.9979,10495981.16581,0
+EWJ.US,D,20190326,000000,51.7773,51.8436,51.4396,51.5614,11608333.674741,0
+EWJ.US,D,20190327,000000,51.6446,51.7397,51.1573,51.3812,14008186.157023,0
+EWJ.US,D,20190328,000000,51.3178,51.4485,51.1663,51.4099,5510749.1416319,0
+EWJ.US,D,20190329,000000,51.4396,51.4584,51.2792,51.3812,8909316.8018809,0
+EWJ.US,D,20190401,000000,51.8525,52.1051,51.7773,52.0308,10349915.551926,0
+EWJ.US,D,20190402,000000,51.6832,51.7525,51.599,51.6733,5877978.1896861,0
+EWJ.US,D,20190403,000000,52.1051,52.1427,51.8763,51.9833,4378445.2714896,0
+EWJ.US,D,20190404,000000,51.8337,51.9565,51.8238,51.9565,6947257.2466592,0
+EWJ.US,D,20190405,000000,51.9268,52.0407,51.8892,51.9932,8013201.9886855,0
+EWJ.US,D,20190408,000000,51.8714,51.907,51.7307,51.8714,4782514.3595806,0
+EWJ.US,D,20190409,000000,51.7218,51.7575,51.5327,51.5901,4116345.0935455,0
+EWJ.US,D,20190410,000000,51.6258,51.6832,51.5178,51.599,8876062.5136236,0
+EWJ.US,D,20190411,000000,51.4683,51.504,51.2891,51.4396,10236359.00388,0
+EWJ.US,D,20190412,000000,51.702,51.7397,51.5901,51.702,5881046.9307894,0
+EWJ.US,D,20190415,000000,51.7872,51.805,51.6644,51.6921,8002541.6728489,0
+EWJ.US,D,20190416,000000,52.0684,52.0972,51.8971,51.8971,5331153.5677829,0
+EWJ.US,D,20190417,000000,52.0783,52.0972,51.8971,51.8971,9638394.7556404,0
+EWJ.US,D,20190418,000000,52.0209,52.0684,51.8842,51.9744,17377298.345741,0
+EWJ.US,D,20190422,000000,51.6446,51.8149,51.6446,51.7872,3671695.7163073,0
+EWJ.US,D,20190423,000000,51.7872,52.0972,51.7624,52.0783,4966693.3542483,0
+EWJ.US,D,20190424,000000,51.5426,51.5901,51.4099,51.4396,8496064.715569,0
+EWJ.US,D,20190425,000000,51.6545,51.7357,51.5139,51.5525,8079756.0055915,0
+EWJ.US,D,20190426,000000,51.8714,52.0486,51.7624,52.0209,5886040.3249177,0
+EWJ.US,D,20190429,000000,52.0972,52.2566,52.0259,52.2269,7461958.5411593,0
+EWJ.US,D,20190430,000000,52.2269,52.2269,51.9694,52.0407,11672071.397163,0
+EWJ.US,D,20190501,000000,52.0882,52.2932,51.805,51.8615,9451613.5412217,0
+EWJ.US,D,20190502,000000,51.8525,52.0308,51.6644,51.8813,9113690.5163001,0
+EWJ.US,D,20190503,000000,52.1229,52.5755,52.1229,52.5477,5910138.8791889,0
+EWJ.US,D,20190506,000000,51.4851,52.0437,51.4683,52.012,11203917.220102,0
+EWJ.US,D,20190507,000000,51.5426,51.6159,50.9137,51.0653,17472926.13489,0
+EWJ.US,D,20190508,000000,50.6503,50.9088,50.5701,50.7553,14045620.961295,0
+EWJ.US,D,20190509,000000,50.068,50.4909,49.8531,50.4245,10284824.715625,0
+EWJ.US,D,20190510,000000,50.3215,50.787,49.9313,50.7711,8657150.9032964,0
+EWJ.US,D,20190513,000000,49.9452,49.9937,49.5431,49.6273,14665539.987115,0
+EWJ.US,D,20190514,000000,50.2284,50.4344,50.1611,50.3215,7434401.4682047,0
+EWJ.US,D,20190515,000000,49.9452,50.4711,49.8898,50.3958,7440924.6888455,0
+EWJ.US,D,20190516,000000,50.5285,50.8345,50.5107,50.6038,4922768.6522896,0
+EWJ.US,D,20190517,000000,50.5285,50.7632,50.3958,50.4146,6259163.4966376,0
+EWJ.US,D,20190520,000000,50.1522,50.2928,50.0383,50.1423,4290914.960099,0
+EWJ.US,D,20190521,000000,50.379,50.5186,50.2928,50.4909,7510889.7644705,0
+EWJ.US,D,20190522,000000,50.0878,50.1898,50.0165,50.0779,4906182.9094066,0
+EWJ.US,D,20190523,000000,49.7779,49.867,49.6333,49.7026,6507283.1808091,0
+EWJ.US,D,20190524,000000,50.4344,50.481,50.2661,50.4711,3740489.4396191,0
+EWJ.US,D,20190528,000000,50.5384,50.6038,50.0383,50.0482,7238095.9477359,0
+EWJ.US,D,20190529,000000,49.9363,50.0036,49.6442,49.8145,6689906.0945159,0
+EWJ.US,D,20190530,000000,49.9363,50.0631,49.865,50.0383,5965602.4112191,0
+EWJ.US,D,20190531,000000,49.3837,49.6491,49.2995,49.5045,12227275.227252,0
+EWJ.US,D,20190603,000000,49.7392,49.8333,49.5699,49.7947,13037928.781548,0
+EWJ.US,D,20190604,000000,49.8719,50.4057,49.7907,50.3691,8655591.7929761,0
+EWJ.US,D,20190605,000000,50.6038,50.6226,50.2829,50.3958,5414296.3569314,0
+EWJ.US,D,20190606,000000,50.4433,50.5463,50.3502,50.4523,5337901.970808,0
+EWJ.US,D,20190607,000000,50.7909,51.091,50.7662,51.0653,6695595.2315267,0
+EWJ.US,D,20190610,000000,51.2891,51.4198,51.2603,51.298,3053037.9137968,0
+EWJ.US,D,20190611,000000,51.6079,51.6357,51.4,51.4683,3787876.6994071,0
+EWJ.US,D,20190612,000000,51.1752,51.2415,50.8751,50.8939,5915946.1612176,0
+EWJ.US,D,20190613,000000,50.9692,51.0019,50.687,50.8385,4696640.0980121,0
+EWJ.US,D,20190614,000000,50.7355,50.7553,50.6226,50.7058,5117225.2537192,0
+EWJ.US,D,20190617,000000,50.8395,50.9157,50.8107,50.8583,4344924.3996025,0
+EWJ.US,D,20190618,000000,50.8018,51.19,50.8018,51.1603,8250687.6114688,0
+EWJ.US,D,20190619,000000,51.398,51.6723,51.3227,51.6149,7811109.3819176,0
+EWJ.US,D,20190620,000000,52.1942,52.2229,51.8397,52.1179,6174594.8889837,0
+EWJ.US,D,20190621,000000,51.6347,51.7803,51.5891,51.6069,5817049.693243,0
+EWJ.US,D,20190624,000000,51.5891,51.6436,51.5119,51.6069,4886821.2634985,0
+EWJ.US,D,20190625,000000,51.7119,51.7575,51.3782,51.3782,4809752.3400085,0
+EWJ.US,D,20190626,000000,51.4832,51.502,51.2851,51.3039,3302909.5775057,0
+EWJ.US,D,20190627,000000,51.5119,51.6485,51.502,51.5119,3064609.0570356,0
+EWJ.US,D,20190628,000000,51.8248,51.8446,51.6822,51.7218,8041485.098117,0
+EWJ.US,D,20190701,000000,52.6686,52.6785,52.3081,52.4596,8204246.5216096,0
+EWJ.US,D,20190702,000000,52.5735,52.6864,52.526,52.62,7358561.4548571,0
+EWJ.US,D,20190703,000000,52.6963,52.8013,52.625,52.7725,3295487.6469005,0
+EWJ.US,D,20190705,000000,52.4596,52.5547,52.1902,52.5458,3959881.7083093,0
+EWJ.US,D,20190708,000000,52.2417,52.2883,52.1655,52.2417,4131265.6985282,0
+EWJ.US,D,20190709,000000,51.7476,51.8446,51.7218,51.7773,4828219.3150981,0
+EWJ.US,D,20190710,000000,52.1467,52.2229,52.015,52.0912,5416893.52775,0
+EWJ.US,D,20190711,000000,52.2417,52.2417,52.0427,52.1853,3580816.9529593,0
+EWJ.US,D,20190712,000000,52.1269,52.2516,52.0714,52.2031,3208736.89067,0
+EWJ.US,D,20190715,000000,52.318,52.318,52.1655,52.2417,3162946.1033021,0
+EWJ.US,D,20190716,000000,51.8902,51.9486,51.7872,51.8535,4595414.0526352,0
+EWJ.US,D,20190717,000000,51.8724,51.9367,51.7971,51.806,2381350.1646654,0
+EWJ.US,D,20190718,000000,51.1702,51.6723,51.1326,51.6723,4750575.8231027,0
+EWJ.US,D,20190719,000000,51.9674,52.0288,51.806,51.806,3757506.3613278,0
+EWJ.US,D,20190722,000000,51.8724,51.9338,51.7773,51.8823,2919445.1824759,0
+EWJ.US,D,20190723,000000,52.2883,52.3229,52.1704,52.2982,3827303.8123976,0
+EWJ.US,D,20190724,000000,52.2615,52.3933,52.2417,52.3635,5044843.759055,0
+EWJ.US,D,20190725,000000,52.1467,52.1467,51.7595,51.806,6086503.1363119,0
+EWJ.US,D,20190726,000000,51.8624,52.0051,51.8446,51.9387,3551176.6905028,0
+EWJ.US,D,20190729,000000,51.8991,51.9189,51.806,51.8724,2620735.1958117,0
+EWJ.US,D,20190730,000000,51.6535,51.6822,51.502,51.5406,5769469.5642379,0
+EWJ.US,D,20190731,000000,51.7218,51.8902,51.1148,51.502,9357889.1995818,0
+EWJ.US,D,20190801,000000,51.7218,52.1655,51.2851,51.4931,17389619.760332,0
+EWJ.US,D,20190802,000000,51.398,51.4267,50.9524,51.2277,11991049.817992,0
+EWJ.US,D,20190805,000000,50.5939,50.6305,49.759,49.9571,9479073.6746745,0
+EWJ.US,D,20190806,000000,50.4691,50.6127,50.1383,50.5939,10180406.735195,0
+EWJ.US,D,20190807,000000,50.5176,51.0088,50.2988,50.9434,9855347.3802024,0
+EWJ.US,D,20190808,000000,50.8018,51.3326,50.7553,51.3039,11266024.137364,0
+EWJ.US,D,20190809,000000,51.0385,51.0771,50.5889,50.7632,7424267.2511225,0
+EWJ.US,D,20190812,000000,50.6028,50.6444,50.2037,50.275,6102493.1051736,0
+EWJ.US,D,20190813,000000,50.4116,50.9623,50.3473,50.8484,9643466.9131139,0
+EWJ.US,D,20190814,000000,50.0145,50.0522,49.5887,49.6174,10621274.462077,0
+EWJ.US,D,20190815,000000,50.1849,50.2621,49.9294,50.0908,6421844.1372121,0
+EWJ.US,D,20190816,000000,50.3176,50.6592,50.2789,50.6127,6170485.0580227,0
+EWJ.US,D,20190819,000000,50.7058,50.7632,50.6028,50.6028,3905577.4111545,0
+EWJ.US,D,20190820,000000,50.6771,50.68,50.4691,50.4988,4643756.5704304,0
+EWJ.US,D,20190821,000000,50.7454,50.8305,50.6394,50.6691,7461014.3908034,0
+EWJ.US,D,20190822,000000,50.687,50.7256,50.4077,50.5939,4874551.3480177,0
+EWJ.US,D,20190823,000000,50.4503,50.7454,49.9868,50.0244,14909313.55029,0
+EWJ.US,D,20190826,000000,50.8771,50.886,50.6127,50.7553,6227294.6354266,0
+EWJ.US,D,20190827,000000,50.8107,50.8395,50.5642,50.5939,4894567.3355628,0
+EWJ.US,D,20190828,000000,50.5265,50.7256,50.4404,50.5741,3923516.2679167,0
+EWJ.US,D,20190829,000000,51.0187,51.0187,50.7672,50.9335,3506198.7812488,0
+EWJ.US,D,20190830,000000,51.2178,51.2376,50.9286,51.095,7356044.0571702,0
+EWJ.US,D,20190903,000000,51.0484,51.1514,51.0187,51.1237,6513237.8916634,0
+EWJ.US,D,20190904,000000,51.3138,51.4455,51.2554,51.4069,3783384.1593713,0
+EWJ.US,D,20190905,000000,51.7119,51.9288,51.7119,51.7773,5676027.9628115,0
+EWJ.US,D,20190906,000000,51.8724,52.0239,51.806,51.9585,5576581.1612069,0
+EWJ.US,D,20190909,000000,52.3378,52.3546,52.1754,52.2982,15926402.802991,0
+EWJ.US,D,20190910,000000,52.318,52.4497,52.2417,52.4497,4413525.2536972,0
+EWJ.US,D,20190911,000000,52.9151,52.934,52.7963,52.9151,7638031.9797769,0
+EWJ.US,D,20190912,000000,53.2459,53.3786,53.0855,53.2647,10153513.091955,0
+EWJ.US,D,20190913,000000,53.7391,53.9906,53.7391,53.8906,8439467.1933252,0
+EWJ.US,D,20190916,000000,53.7203,53.8332,53.5767,53.6064,6507572.989528,0
+EWJ.US,D,20190917,000000,53.4915,53.8064,53.4737,53.8064,7208504.1550304,0
+EWJ.US,D,20190918,000000,53.5499,53.7153,53.3222,53.6915,6697239.1639111,0
+EWJ.US,D,20190919,000000,54.0599,54.2937,54.0332,54.0887,6258760.5918333,0
+EWJ.US,D,20190920,000000,54.0599,54.1738,53.8995,53.9669,7211167.9717564,0
+EWJ.US,D,20190923,000000,53.7203,53.9758,53.7203,53.9094,5592621.6193925,0
+EWJ.US,D,20190924,000000,54.3253,54.3976,53.957,53.9857,12674472.295771,0
+EWJ.US,D,20190925,000000,53.957,54.2511,53.8381,54.2035,6158133.3498373,0
+EWJ.US,D,20190926,000000,54.4303,54.4402,54.2035,54.2976,6727922.5357982,0
+EWJ.US,D,20190927,000000,53.749,53.7965,53.445,53.5212,7281221.9085914,0
+EWJ.US,D,20190930,000000,53.3687,53.7678,53.3043,53.7678,5680527.5713526,0
+EWJ.US,D,20191001,000000,53.8064,53.8134,53.4162,53.5311,8690825.2627281,0
+EWJ.US,D,20191002,000000,53.2083,53.2083,52.7191,52.8666,8711506.6995615,0
+EWJ.US,D,20191003,000000,52.83,53.1419,52.62,53.132,9799093.1853607,0
+EWJ.US,D,20191004,000000,53.2548,53.7678,53.2459,53.749,5532316.1612056,0
+EWJ.US,D,20191007,000000,53.4915,53.7104,53.3974,53.4073,5739637.4423508,0
+EWJ.US,D,20191008,000000,53.3222,53.4261,53.0805,53.0934,7297098.7813677,0
+EWJ.US,D,20191009,000000,53.5113,53.6064,53.3885,53.5598,4970708.2652805,0
+EWJ.US,D,20191010,000000,53.2845,53.6064,53.237,53.4915,8420014.6666342,0
+EWJ.US,D,20191011,000000,53.9193,54.3927,53.8817,54.156,15203935.921295,0
+EWJ.US,D,20191014,000000,53.8817,54.0599,53.8619,53.9193,2463154.9867321,0
+EWJ.US,D,20191015,000000,54.365,54.8373,54.3452,54.7244,9251738.4255571,0
+EWJ.US,D,20191016,000000,54.4977,54.6591,54.4531,54.6106,4443603.7634846,0
+EWJ.US,D,20191017,000000,54.5175,54.6007,54.2907,54.468,5101045.4449999,0
+EWJ.US,D,20191018,000000,54.2709,54.4491,54.1867,54.365,5604911.7306028,0
+EWJ.US,D,20191021,000000,54.7631,54.8661,54.7145,54.7532,4484415.293735,0
+EWJ.US,D,20191022,000000,54.9136,55.0374,54.7819,54.8195,7356769.0838606,0
+EWJ.US,D,20191023,000000,54.9136,55.1414,54.8859,55.0463,8349674.9602263,0
+EWJ.US,D,20191024,000000,55.0552,55.0978,54.876,55.075,4703557.1353788,0
+EWJ.US,D,20191025,000000,54.8562,55.0978,54.8274,55.0463,4699047.428973,0
+EWJ.US,D,20191028,000000,55.0285,55.2275,55.0186,55.2077,5550107.5891421,0
+EWJ.US,D,20191029,000000,55.3315,55.4741,55.3117,55.4444,6220747.1799104,0
+EWJ.US,D,20191030,000000,55.4444,55.6058,55.2226,55.5959,7175655.8009368,0
+EWJ.US,D,20191031,000000,55.5107,55.6058,55.2919,55.6058,7682296.9797783,0
+EWJ.US,D,20191101,000000,56.1455,56.3159,56.0723,56.1554,7497848.3721213,0
+EWJ.US,D,20191104,000000,56.4773,56.5525,56.402,56.5347,8668194.9379943,0
+EWJ.US,D,20191105,000000,56.6199,56.7041,56.4684,56.611,8213541.6061295,0
+EWJ.US,D,20191106,000000,56.506,56.5862,56.4109,56.4872,14329623.407923,0
+EWJ.US,D,20191107,000000,56.9328,56.9992,56.7991,56.8189,9699777.6559982,0
+EWJ.US,D,20191108,000000,56.5525,56.7991,56.4397,56.7892,7500840.3694524,0
+EWJ.US,D,20191111,000000,56.4109,56.6872,56.4109,56.6476,2720865.6228611,0
+EWJ.US,D,20191112,000000,56.7714,56.8893,56.6575,56.7714,4854787.8070918,0
+EWJ.US,D,20191113,000000,56.2683,56.6199,56.2683,56.5714,7693582.3534442,0
+EWJ.US,D,20191114,000000,56.1079,56.3347,56.1029,56.3258,6539734.6888172,0
+EWJ.US,D,20191115,000000,56.4595,56.6575,56.4496,56.6575,5350895.9031927,0
+EWJ.US,D,20191118,000000,56.5525,56.7239,56.4595,56.7041,4569072.7625988,0
+EWJ.US,D,20191119,000000,56.6199,56.6575,56.3733,56.5248,4194510.6451494,0
+EWJ.US,D,20191120,000000,56.3921,56.5397,56.1455,56.3545,7863224.4619904,0
+EWJ.US,D,20191121,000000,56.3921,56.4307,56.2317,56.4109,3345842.6691441,0
+EWJ.US,D,20191122,000000,56.4307,56.4961,56.3208,56.4496,4136926.5615177,0
+EWJ.US,D,20191125,000000,56.6971,56.8378,56.6773,56.8378,7253341.7039642,0
+EWJ.US,D,20191126,000000,56.6773,56.7803,56.611,56.7427,5842975.9610374,0
+EWJ.US,D,20191127,000000,56.7892,56.8645,56.7714,56.8556,7276772.7893741,0
+EWJ.US,D,20191129,000000,56.2782,56.3733,56.2594,56.3159,3913792.0241441,0
+EWJ.US,D,20191202,000000,56.4307,56.4397,55.8475,56.203,15680048.225581,0
+EWJ.US,D,20191203,000000,55.995,56.4545,55.8623,56.4208,6687238.2386439,0
+EWJ.US,D,20191204,000000,56.8942,57.0556,56.8477,57.0556,6532358.1986035,0
+EWJ.US,D,20191205,000000,56.9615,56.9615,56.7764,56.8288,6992776.4014649,0
+EWJ.US,D,20191206,000000,57.3408,57.5191,57.3408,57.4824,10913270.378456,0
+EWJ.US,D,20191209,000000,57.3488,57.4161,57.1408,57.1596,4474691.0499624,0
+EWJ.US,D,20191210,000000,57.1507,57.2973,57.0358,57.1309,11760310.578661,0
+EWJ.US,D,20191211,000000,57.0358,57.3161,57.017,57.2537,5835825.6629944,0
+EWJ.US,D,20191212,000000,56.9893,57.5092,56.9615,57.3963,8207381.9086204,0
+EWJ.US,D,20191213,000000,57.2448,57.5676,57.1794,57.5478,13189623.95504,0
+EWJ.US,D,20191216,000000,57.6023,57.831,57.6023,57.8132,7599829.7377829,0
+EWJ.US,D,20191217,000000,57.6498,57.8033,57.5854,57.6884,8444442.4112969,0
+EWJ.US,D,20191218,000000,57.3804,57.4587,57.3339,57.4587,5412405.0268602,0
+EWJ.US,D,20191219,000000,57.324,57.4963,57.324,57.4003,3887352.7848194,0
+EWJ.US,D,20191220,000000,57.3804,57.4498,57.3042,57.3626,6722403.0429155,0
+EWJ.US,D,20191223,000000,57.2279,57.3527,57.1804,57.3141,4112583.638919,0
+EWJ.US,D,20191224,000000,57.122,57.1705,57.0457,57.0843,3886539.9067055,0
+EWJ.US,D,20191226,000000,57.1606,57.2507,57.122,57.2369,3706573.7412195,0
+EWJ.US,D,20191227,000000,57.2854,57.3339,57.0794,57.1319,3902185.5383786,0
+EWJ.US,D,20191230,000000,57.0942,57.1032,56.5862,56.6239,6781919.857864,0
+EWJ.US,D,20191231,000000,56.5951,56.8259,56.5278,56.8061,5333020.6629787,0
+EWJ.US,D,20200102,000000,57.3438,57.4963,57.2458,57.4003,13065654.488844,0
+EWJ.US,D,20200103,000000,56.7021,57.1903,56.6427,56.7674,8750645.0136197,0
+EWJ.US,D,20200106,000000,56.7021,57.0061,56.7021,56.9695,5614496.6238416,0
+EWJ.US,D,20200107,000000,57.2458,57.3002,57.0457,57.0655,5228454.2439362,0
+EWJ.US,D,20200108,000000,56.9606,57.2953,56.912,57.0754,8048079.0038112,0
+EWJ.US,D,20200109,000000,57.4003,57.5052,57.2953,57.4775,7418023.7413359,0
+EWJ.US,D,20200110,000000,57.324,57.3904,56.9982,57.0754,5138293.4387733,0
+EWJ.US,D,20200113,000000,57.0843,57.4201,56.9883,57.4003,7846796.2457977,0
+EWJ.US,D,20200114,000000,57.2557,57.4874,57.2369,57.4201,12114582.046643,0
+EWJ.US,D,20200115,000000,57.122,57.2606,57.119,57.2101,5501242.0019519,0
+EWJ.US,D,20200116,000000,57.1606,57.2953,57.1121,57.2458,4365271.597112,0
+EWJ.US,D,20200117,000000,57.2458,57.324,57.1269,57.2854,3709508.1807213,0
+EWJ.US,D,20200121,000000,57.22,57.2606,56.9784,56.9784,7283991.7528975,0
+EWJ.US,D,20200122,000000,57.3527,57.4003,57.1705,57.2369,7362176.4904444,0
+EWJ.US,D,20200123,000000,57.2458,57.3715,57.0358,57.3042,4828891.8328917,0
+EWJ.US,D,20200124,000000,57.4587,57.4874,56.9883,57.0843,5944604.9112185,0
+EWJ.US,D,20200127,000000,56.1921,56.4129,56.0574,56.0574,10528521.535028,0
+EWJ.US,D,20200128,000000,56.2683,56.5664,56.1921,56.5565,8531343.6257124,0
+EWJ.US,D,20200129,000000,56.5753,56.5753,56.3743,56.3743,5182188.8569241,0
+EWJ.US,D,20200130,000000,55.8475,56.307,55.689,56.298,17032547.144662,0
+EWJ.US,D,20200131,000000,55.684,55.7237,55.1958,55.3771,14944688.390148,0
+EWJ.US,D,20200203,000000,55.7791,56.0475,55.7702,55.7989,7317100.6319021,0
+EWJ.US,D,20200204,000000,56.6239,56.7575,56.5664,56.6427,8306052.1844242,0
+EWJ.US,D,20200205,000000,57.1319,57.2369,56.9695,57.1517,9231718.3988661,0
+EWJ.US,D,20200206,000000,57.5339,57.6023,57.3904,57.5835,9996882.0821641,0
+EWJ.US,D,20200207,000000,57.2369,57.3042,57.0259,57.0259,6774157.629216,0
+EWJ.US,D,20200210,000000,56.7962,57.016,56.7962,56.9606,7832854.1239112,0
+EWJ.US,D,20200211,000000,57.4003,57.5052,57.1854,57.2458,9889450.8988867,0
+EWJ.US,D,20200212,000000,57.0259,57.0942,56.9606,56.9695,12224373.100917,0
+EWJ.US,D,20200213,000000,56.5278,56.7199,56.4515,56.4713,8761052.8828371,0
+EWJ.US,D,20200214,000000,56.2317,56.2317,55.992,56.0475,12151376.646289,0
+EWJ.US,D,20200218,000000,55.3097,55.4543,55.1661,55.2146,18531089.462325,0
+EWJ.US,D,20200219,000000,55.3672,55.4206,55.1186,55.1186,7566447.206643,0
+EWJ.US,D,20200220,000000,54.7839,54.8542,54.3709,54.7641,17562873.875106,0
+EWJ.US,D,20200221,000000,54.3996,54.4373,54.1461,54.3026,14773088.305624,0
+EWJ.US,D,20200224,000000,52.3853,52.933,52.3457,52.4715,20467148.025553,0
+EWJ.US,D,20200225,000000,53.133,53.2093,52.1546,52.3853,23115072.732042,0
+EWJ.US,D,20200226,000000,52.8082,53.1716,52.5398,52.6438,24181900.027449,0
+EWJ.US,D,20200227,000000,51.5218,52.0496,50.8414,50.8414,32388702.318632,0
+EWJ.US,D,20200228,000000,49.9393,50.8226,49.5659,50.784,36117363.11946,0
+EWJ.US,D,20200302,000000,50.7365,51.503,50.3334,51.4267,24756059.569282,0
+EWJ.US,D,20200303,000000,51.3505,51.8496,50.3631,50.7652,26995767.994619,0
+EWJ.US,D,20200304,000000,51.3505,51.8951,51.0435,51.8674,19500868.19901,0
+EWJ.US,D,20200305,000000,50.9464,51.2346,50.7464,50.9276,14252980.614326,0
+EWJ.US,D,20200306,000000,50.1888,50.5929,50.0215,50.4384,19881448.643862,0
+EWJ.US,D,20200309,000000,47.5041,48.7757,47.3704,47.8685,20431514.680356,0
+EWJ.US,D,20200310,000000,49.3946,49.5441,47.9646,49.2985,24482920.405572,0
+EWJ.US,D,20200311,000000,48.3389,48.5835,47.4576,47.6289,12154962.398068,0
+EWJ.US,D,20200312,000000,44.0905,44.4074,41.8851,42.9596,22275220.19198,0
+EWJ.US,D,20200313,000000,44.8877,44.9828,42.3466,44.3698,12087420.809988,0
+EWJ.US,D,20200316,000000,40.975,42.5714,39.9005,41.4444,9585401.1613327,0
+EWJ.US,D,20200317,000000,42.5565,43.7934,41.9812,43.4765,16640298.61707,0
+EWJ.US,D,20200318,000000,42.0198,43.4003,41.588,42.5565,17418898.51923,0
+EWJ.US,D,20200319,000000,43.3141,44.4262,42.8437,43.1517,15205281.966669,0
+EWJ.US,D,20200320,000000,44.2925,45.0828,43.1992,43.2567,16481303.697136,0
+EWJ.US,D,20200323,000000,43.4399,43.4627,42.3169,42.8051,13037813.665889,0
+EWJ.US,D,20200324,000000,45.9899,46.2197,45.4334,45.778,18163213.141139,0
+EWJ.US,D,20200325,000000,45.7978,47.102,45.0016,46.6415,14113922.918592,0
+EWJ.US,D,20200326,000000,47.006,48.233,46.9773,48.1755,16994444.871529,0
+EWJ.US,D,20200327,000000,47.9745,48.7321,47.715,48.1191,12366142.073342,0
+EWJ.US,D,20200330,000000,48.1854,48.7608,47.9745,48.7024,7703131.9041562,0
+EWJ.US,D,20200331,000000,46.7941,47.7824,46.7327,47.3605,15299873.714893,0
+EWJ.US,D,20200401,000000,45.1848,45.8879,45.0679,45.1076,10962070.329525,0
+EWJ.US,D,20200402,000000,44.9065,45.7542,44.8283,45.6829,10790431.873114,0
+EWJ.US,D,20200403,000000,44.9442,45.0313,44.4648,44.657,7227637.5891947,0
+EWJ.US,D,20200406,000000,46.4405,47.3605,46.3256,47.2942,9834481.1524437,0
+EWJ.US,D,20200407,000000,49.5659,49.6244,47.6833,47.8022,10819516.753008,0
+EWJ.US,D,20200408,000000,47.6091,47.9121,47.1694,47.6863,6975174.813386,0
+EWJ.US,D,20200409,000000,48.1191,48.6469,47.9933,48.3102,7322275.7875962,0
+EWJ.US,D,20200413,000000,48.0805,48.1854,47.7626,48.1092,4186766.592658,0
+EWJ.US,D,20200414,000000,48.9618,49.3748,48.8767,48.9906,8071917.0331713,0
+EWJ.US,D,20200415,000000,48.435,48.7559,48.2815,48.5023,6601031.7573245,0
+EWJ.US,D,20200416,000000,48.0022,48.2627,47.8022,48.0894,10952341.03682,0
+EWJ.US,D,20200417,000000,48.7707,48.8866,48.2716,48.7321,6846303.8436311,0
+EWJ.US,D,20200420,000000,48.2716,48.642,47.9646,47.9844,5355611.6060399,0
+EWJ.US,D,20200421,000000,47.927,48.0607,47.4189,47.5338,10927996.094649,0
+EWJ.US,D,20200422,000000,48.2627,48.4439,48.0319,48.3587,8856881.6194949,0
+EWJ.US,D,20200423,000000,48.6836,49.2104,48.4251,48.4251,12827076.277093,0
+EWJ.US,D,20200424,000000,48.6925,48.9193,48.4825,48.8004,6779789.2083977,0
+EWJ.US,D,20200427,000000,49.3847,49.5659,49.2738,49.4709,8721237.0020529,0
+EWJ.US,D,20200428,000000,50.583,50.6305,50.1037,50.1888,9768018.0163206,0
+EWJ.US,D,20200429,000000,51.1385,51.4554,50.9949,51.0722,6076554.7199415,0
+EWJ.US,D,20200430,000000,49.8452,49.9304,49.3599,49.6343,9486613.7502976,0
+EWJ.US,D,20200501,000000,48.9519,49.049,48.5875,48.7608,7561460.8810201,0
+EWJ.US,D,20200504,000000,48.129,48.5499,48.0022,48.5211,6622301.8996739,0
+EWJ.US,D,20200505,000000,49.1064,49.2985,48.7905,48.9906,5219096.5526548,0
+EWJ.US,D,20200506,000000,49.3748,49.3847,48.6172,48.6172,6353236.2146121,0
+EWJ.US,D,20200507,000000,49.3649,49.4709,49.0965,49.3451,5948691.5170905,0
+EWJ.US,D,20200508,000000,50.0452,50.2086,49.9393,50.1888,7283641.35699,0
+EWJ.US,D,20200511,000000,50.4968,50.7464,50.4582,50.6691,7934019.5820994,0
+EWJ.US,D,20200512,000000,50.583,50.6394,49.969,50.0076,8783658.9726954,0
+EWJ.US,D,20200513,000000,50.5632,50.5681,50.0165,50.2473,10069327.193376,0
+EWJ.US,D,20200514,000000,49.0203,49.5431,48.741,49.4986,9465202.2378414,0
+EWJ.US,D,20200515,000000,49.4986,49.7293,49.2886,49.5857,5449322.8204556,0
+EWJ.US,D,20200518,000000,50.2671,50.8801,50.2136,50.8226,7210811.5171301,0
+EWJ.US,D,20200519,000000,50.4285,50.6642,50.2185,50.2284,4299200.258142,0
+EWJ.US,D,20200520,000000,51.1009,51.3465,50.8325,50.986,16822794.297681,0
+EWJ.US,D,20200521,000000,50.7464,50.7989,50.3096,50.4384,4627200.1113551,0
+EWJ.US,D,20200522,000000,50.4087,50.5136,50.2849,50.5067,3933554.5552835,0
+EWJ.US,D,20200526,000000,52.1259,52.3952,52.0407,52.2229,7715126.1479288,0
+EWJ.US,D,20200527,000000,52.9518,53.0191,52.5398,52.8934,6218684.1861381,0
+EWJ.US,D,20200528,000000,53.8134,54.159,53.5836,53.5836,10855106.677387,0
+EWJ.US,D,20200529,000000,53.1231,53.2202,52.5775,53.133,6090081.819586,0
+EWJ.US,D,20200601,000000,53.334,53.9579,53.2776,53.9381,9711368.9949665,0
+EWJ.US,D,20200602,000000,54.159,54.361,53.9579,54.1778,6036142.0553495,0
+EWJ.US,D,20200603,000000,54.2362,54.6492,54.2174,54.5521,5954953.2030338,0
+EWJ.US,D,20200604,000000,54.2362,54.4373,53.852,53.9381,6227587.4735049,0
+EWJ.US,D,20200605,000000,54.7641,54.9562,54.5521,54.7155,8607413.8703767,0
+EWJ.US,D,20200608,000000,54.9166,55.5296,54.7254,55.5206,8709830.4540098,0
+EWJ.US,D,20200609,000000,54.8987,55.3444,54.7928,55.2335,9813761.3437242,0
+EWJ.US,D,20200610,000000,55.2146,55.3721,54.8888,55.2047,7050907.7893671,0
+EWJ.US,D,20200611,000000,53.9381,54.1778,52.8082,52.8835,12519630.627617,0
+EWJ.US,D,20200612,000000,54.0352,54.1213,53.3172,53.8332,12860039.746845,0
+EWJ.US,D,20200615,000000,52.3952,53.343,52.2556,53.2449,8021717.5180452,0
+EWJ.US,D,20200616,000000,54.4442,54.5937,53.7866,54.2709,11025835.316182,0
+EWJ.US,D,20200617,000000,54.6759,54.8215,54.4254,54.5125,6686122.4245869,0
+EWJ.US,D,20200618,000000,54.2511,54.4927,54.158,54.4155,5305256.5837963,0
+EWJ.US,D,20200619,000000,54.7928,54.8017,54.1303,54.154,6552958.8525187,0
+EWJ.US,D,20200622,000000,54.2224,54.5313,54.1055,54.5224,5331680.6763238,0
+EWJ.US,D,20200623,000000,55.0522,55.1394,54.5937,54.667,7241872.5491595,0
+EWJ.US,D,20200624,000000,54.058,54.1154,53.3806,53.5262,6688391.4148005,0
+EWJ.US,D,20200625,000000,53.641,54.154,53.4965,54.1352,6207484.6443228,0
+EWJ.US,D,20200626,000000,54.0193,54.058,53.4776,53.6133,6220739.1016186,0
+EWJ.US,D,20200629,000000,53.4588,53.641,53.1687,53.6212,4567695.4138443,0
+EWJ.US,D,20200630,000000,53.139,53.439,53.0429,53.0815,8468775.2360308,0
+EWJ.US,D,20200701,000000,52.83,53.0627,52.7428,52.9746,6227073.4921882,0
+EWJ.US,D,20200702,000000,53.4291,53.6608,53.2845,53.3222,5530905.4894973,0
+EWJ.US,D,20200706,000000,53.9906,54.1629,53.845,54.0094,3849494.880014,0
+EWJ.US,D,20200707,000000,53.7193,53.9074,53.5064,53.5262,4920070.5028234,0
+EWJ.US,D,20200708,000000,53.2548,53.4965,53.0528,53.4875,7422524.3596634,0
+EWJ.US,D,20200709,000000,53.4776,53.4875,52.8339,53.2261,5281918.3987422,0
+EWJ.US,D,20200710,000000,53.5262,53.951,53.4687,53.9213,6499321.0144387,0
+EWJ.US,D,20200713,000000,54.0956,54.3273,53.5935,53.641,6249212.0509078,0
+EWJ.US,D,20200714,000000,53.6995,54.1253,53.6262,54.0669,8711436.0145081,0
+EWJ.US,D,20200715,000000,54.9661,55.1295,54.7145,54.7532,5280903.5633329,0
+EWJ.US,D,20200716,000000,54.261,54.362,54.1154,54.1926,3021155.9253617,0
+EWJ.US,D,20200717,000000,54.2412,54.3174,54.0382,54.2808,2969101.4324775,0
+EWJ.US,D,20200720,000000,54.2025,54.3422,54.0778,54.3174,3080892.8737621,0
+EWJ.US,D,20200721,000000,54.3471,54.5501,54.2946,54.3471,4097755.9342922,0
+EWJ.US,D,20200722,000000,54.1055,54.2808,54.0669,54.2025,4240823.4921259,0
+EWJ.US,D,20200723,000000,54.1827,54.3719,53.8589,54.0193,3761469.7732497,0
+EWJ.US,D,20200724,000000,53.9124,54.1629,53.8351,53.9609,4315469.9378578,0
+EWJ.US,D,20200727,000000,54.975,55.2028,54.9572,55.0344,3356749.3728811,0
+EWJ.US,D,20200728,000000,54.7343,54.8888,54.6858,54.6947,2766499.8933252,0
+EWJ.US,D,20200729,000000,54.4343,54.8294,54.3471,54.7244,5033630.0802291,0
+EWJ.US,D,20200730,000000,53.4776,53.9956,53.1875,53.9025,6594785.2181784,0
+EWJ.US,D,20200731,000000,52.8775,52.9458,52.2982,52.5111,8874000.5296378,0
+EWJ.US,D,20200803,000000,53.0528,53.5935,52.9746,53.5836,7504569.5109115,0
+EWJ.US,D,20200804,000000,53.7391,54.1827,53.7044,54.1827,3561704.724311,0
+EWJ.US,D,20200805,000000,54.4442,54.5264,54.0857,54.1451,4345291.9618801,0
+EWJ.US,D,20200806,000000,53.9807,54.1778,53.8926,54.1055,3922631.6949629,0
+EWJ.US,D,20200807,000000,53.9312,54.1451,53.8351,54.1253,4136298.474329,0
+EWJ.US,D,20200810,000000,54.2025,54.4056,54.0758,54.3858,5142439.6220474,0
+EWJ.US,D,20200811,000000,55.5751,55.5751,54.7878,54.8294,10424264.110647,0
+EWJ.US,D,20200812,000000,55.9514,56.203,55.8673,55.991,6581640.8276086,0
+EWJ.US,D,20200813,000000,55.9613,56.0723,55.787,55.9227,4492730.8853722,0
+EWJ.US,D,20200814,000000,55.7593,56.0009,55.7593,55.9128,3117088.6700266,0
+EWJ.US,D,20200817,000000,55.9425,56.1782,55.9326,56.1455,3169248.1807044,0
+EWJ.US,D,20200818,000000,56.2901,56.4347,56.0871,56.3377,5106643.7012278,0
+EWJ.US,D,20200819,000000,56.4258,56.4743,56.0198,56.0376,4096084.737673,0
+EWJ.US,D,20200820,000000,55.6326,55.9227,55.589,55.8356,3394136.7171883,0
+EWJ.US,D,20200821,000000,55.5068,55.7157,55.4206,55.6811,4178235.9165012,0
+EWJ.US,D,20200824,000000,56.2802,56.3238,56.0772,56.3,2987431.0766062,0
+EWJ.US,D,20200825,000000,56.3773,56.3971,56.0425,56.2228,3786333.7456704,0
+EWJ.US,D,20200826,000000,56.2426,56.4644,56.203,56.3773,4850589.1149208,0
+EWJ.US,D,20200827,000000,56.2703,56.3,55.6613,55.8554,5789832.9183311,0
+EWJ.US,D,20200828,000000,56.0871,56.1653,55.8356,56.1554,7332000.0313688,0
+EWJ.US,D,20200831,000000,56.097,56.2852,55.898,56.0772,8151719.4486543,0
+EWJ.US,D,20200901,000000,56.0574,56.2614,55.9425,56.2327,9504719.2218284,0
+EWJ.US,D,20200902,000000,56.5605,56.8219,56.3971,56.7922,6854640.6407844,0
+EWJ.US,D,20200903,000000,56.4832,56.4931,55.6236,55.7969,8383157.4602274,0
+EWJ.US,D,20200904,000000,56.0574,56.2614,55.2463,56.1059,10671317.460299,0
+EWJ.US,D,20200908,000000,55.4295,55.8653,55.3038,55.6425,9206613.0874774,0
+EWJ.US,D,20200909,000000,55.8158,55.9514,55.6613,55.8356,7388262.3045022,0
+EWJ.US,D,20200910,000000,56.2703,56.3773,55.8306,55.8653,8936901.1390703,0
+EWJ.US,D,20200911,000000,56.5793,56.71,56.4654,56.5892,9664807.7405167,0
+EWJ.US,D,20200914,000000,57.1111,57.2279,56.9705,56.9962,5199561.2234727,0
+EWJ.US,D,20200915,000000,57.2953,57.3121,57.0784,57.2557,6655023.0206714,0
+EWJ.US,D,20200916,000000,57.4012,57.6528,57.3587,57.4597,10005044.186257,0
+EWJ.US,D,20200917,000000,57.1893,57.5359,57.1408,57.527,10193455.196049,0
+EWJ.US,D,20200918,000000,57.527,57.6241,57.1596,57.2755,6616097.7715598,0
+EWJ.US,D,20200921,000000,56.3,56.5842,55.8554,56.4258,11222617.455868,0
+EWJ.US,D,20200922,000000,56.3188,56.6189,56.0475,56.5991,5399831.1656498,0
+EWJ.US,D,20200923,000000,57.219,57.2953,56.8506,56.9279,9455105.3828588,0
+EWJ.US,D,20200924,000000,56.503,56.9279,56.3277,56.7051,9051227.144412,0
+EWJ.US,D,20200925,000000,56.3476,56.7922,56.2079,56.7922,4015631.0099124,0
+EWJ.US,D,20200928,000000,57.4211,57.5854,57.2854,57.5854,6093149.5509029,0
+EWJ.US,D,20200929,000000,57.6627,57.7875,57.431,57.5359,7327262.1132191,0
+EWJ.US,D,20200930,000000,56.9091,57.2953,56.8694,57.0923,7005378.5366966,0
+EWJ.US,D,20201001,000000,56.9675,57.1457,56.8893,57.1022,5851945.8943117,0
+EWJ.US,D,20201002,000000,56.3971,56.8595,56.3575,56.8219,6556100.2982483,0
+EWJ.US,D,20201005,000000,57.0824,57.2854,57.0586,57.2854,6081955.0580199,0
+EWJ.US,D,20201006,000000,57.4012,57.4983,57.014,57.1596,6130320.800904,0
+EWJ.US,D,20201007,000000,57.4012,57.4597,57.3141,57.4597,8386320.111473,0
+EWJ.US,D,20201008,000000,57.6241,57.6577,57.3814,57.4795,9196528.3499326,0
+EWJ.US,D,20201009,000000,57.4111,57.5171,57.3913,57.4696,6288772.4557133,0
+EWJ.US,D,20201012,000000,57.5072,57.7498,57.4012,57.6241,3476968.4921019,0
+EWJ.US,D,20201013,000000,57.4409,57.527,57.3141,57.4409,3166963.0339072,0
+EWJ.US,D,20201014,000000,57.5656,57.7399,57.5171,57.527,4315221.5303845,0
+EWJ.US,D,20201015,000000,56.812,57.0735,56.7318,57.0437,3509932.9716403,0
+EWJ.US,D,20201016,000000,56.8595,57.0635,56.7823,56.9279,4078951.6905194,0
+EWJ.US,D,20201019,000000,57.2557,57.3141,56.919,56.9962,4619903.394273,0
+EWJ.US,D,20201020,000000,56.8694,57.1259,56.8694,57.0041,3925272.2866,0
+EWJ.US,D,20201021,000000,57.4211,57.6241,57.3864,57.4508,4742098.6656292,0
+EWJ.US,D,20201022,000000,57.2557,57.3389,57.014,57.2854,3079904.2928012,0
+EWJ.US,D,20201023,000000,57.3537,57.3537,57.1408,57.3141,2767453.1317594,0
+EWJ.US,D,20201026,000000,56.8694,56.8893,56.6189,56.7635,4471807.0997844,0
+EWJ.US,D,20201027,000000,57.0338,57.0536,56.8992,56.9675,3795499.5775212,0
+EWJ.US,D,20201028,000000,56.609,56.7021,56.1931,56.1931,7129335.8854549,0
+EWJ.US,D,20201029,000000,56.7447,56.8407,56.5119,56.6189,7067234.0171256,0
+EWJ.US,D,20201030,000000,56.1455,56.3,55.9613,56.2901,6214694.5197679,0
+EWJ.US,D,20201102,000000,56.919,56.9625,56.6872,56.8794,6042035.1692287,0
+EWJ.US,D,20201103,000000,57.7211,58.2806,57.6914,58.0776,7522563.9059299,0
+EWJ.US,D,20201104,000000,57.6815,58.4223,57.5656,57.9806,8891455.6986775,0
+EWJ.US,D,20201105,000000,59.2759,59.4551,59.0154,59.4116,11744210.543073,0
+EWJ.US,D,20201106,000000,59.5472,59.7017,59.3155,59.4601,5489867.7670761,0
+EWJ.US,D,20201109,000000,62.2141,62.2924,61.1614,61.21,15037308.025383,0
+EWJ.US,D,20201110,000000,60.8039,61.4407,60.6445,60.9782,8313636.6906522,0
+EWJ.US,D,20201111,000000,61.306,61.4853,61.1228,61.3456,9200089.8668366,0
+EWJ.US,D,20201112,000000,60.5722,60.8564,60.3108,60.3979,10287089.666693,0
+EWJ.US,D,20201113,000000,60.5336,61.3793,60.4365,61.2575,7908136.7351235,0
+EWJ.US,D,20201116,000000,62.0597,62.1379,61.7319,62.128,7641373.363229,0
+EWJ.US,D,20201117,000000,61.7507,62.1131,61.7022,61.8873,12229807.771736,0
+EWJ.US,D,20201118,000000,61.7606,62.0507,61.4605,61.4704,5487101.9619159,0
+EWJ.US,D,20201119,000000,61.5576,61.9052,61.4605,61.8774,7132100.6808287,0
+EWJ.US,D,20201120,000000,62.224,62.639,62.1428,62.5726,8947156.5305297,0
+EWJ.US,D,20201123,000000,63.0361,63.1421,62.5439,62.6113,6176074.2261724,0
+EWJ.US,D,20201124,000000,63.4124,63.664,63.2401,63.558,7461156.7706967,0
+EWJ.US,D,20201125,000000,62.8242,63.2876,62.6212,63.1044,7710658.852555,0
+EWJ.US,D,20201127,000000,63.9066,64.1383,63.8392,64.0125,6198628.8169204,0
+EWJ.US,D,20201130,000000,63.1242,63.2005,62.2042,62.2339,13710168.883882,0
+EWJ.US,D,20201201,000000,63.3748,63.7174,63.3164,63.5105,14531174.769139,0
+EWJ.US,D,20201202,000000,63.2678,63.5481,63.1807,63.4025,7006566.0455934,0
+EWJ.US,D,20201203,000000,63.6352,63.8293,63.4807,63.558,4639237.7759462,0
+EWJ.US,D,20201204,000000,63.6451,63.8482,63.6026,63.8482,7863905.0580758,0
+EWJ.US,D,20201207,000000,63.0163,63.1955,62.7034,62.9103,7083307.7982649,0
+EWJ.US,D,20201208,000000,62.8242,63.1282,62.7459,63.0559,4345036.4859014,0
+EWJ.US,D,20201209,000000,63.6739,63.6739,63.0163,63.5006,6934315.8231712,0
+EWJ.US,D,20201210,000000,63.1906,63.7026,63.152,63.6075,5414540.7252588,0
+EWJ.US,D,20201211,000000,63.5778,63.7709,63.5006,63.7422,5503413.0428772,0
+EWJ.US,D,20201214,000000,64.3433,64.3968,63.8878,63.9551,4442518.2430219,0
+EWJ.US,D,20201215,000000,64.1106,64.4215,64.0432,64.4116,5296071.5660024,0
+EWJ.US,D,20201216,000000,64.276,64.4166,64.0809,64.4017,5953122.4601511,0
+EWJ.US,D,20201217,000000,64.8286,64.8959,64.678,64.78,7271329.0304772,0
+EWJ.US,D,20201218,000000,64.8682,64.8682,64.4691,64.5958,5040802.5935745,0
+EWJ.US,D,20201221,000000,63.3243,63.9848,63.2857,63.8977,9413207.3223593,0
+EWJ.US,D,20201222,000000,63.7521,63.9403,63.3243,63.868,11562484.319758,0
+EWJ.US,D,20201223,000000,63.965,64.2463,63.965,64.1007,5099928.6211564,0
+EWJ.US,D,20201224,000000,63.8878,63.9452,63.8482,63.868,2477509.1015012,0
+EWJ.US,D,20201228,000000,64.4889,64.582,64.4215,64.5186,4125923.9280654,0
+EWJ.US,D,20201229,000000,65.5465,65.6347,65.2742,65.3237,8313157.0420757,0
+EWJ.US,D,20201230,000000,65.5752,65.7991,65.3287,65.3524,4926715.9076278,0
+EWJ.US,D,20201231,000000,65.6248,65.6822,65.3623,65.5564,8784290.0892435,0
+EWJ.US,D,20210104,000000,65.6149,65.6277,64.6642,64.78,9493368.2120415,0
+EWJ.US,D,20210105,000000,65.0128,65.5673,65.0128,65.3821,5932100.725275,0
+EWJ.US,D,20210106,000000,65.3138,66.3566,65.2841,66.1585,8103789.9335282,0
+EWJ.US,D,20210107,000000,65.8575,66.1585,65.7991,66.0219,8622873.7013381,0
+EWJ.US,D,20210108,000000,67.0894,67.2697,66.517,67.235,9849470.4229068,0
+EWJ.US,D,20210111,000000,66.3814,66.8904,66.3041,66.6052,5770459.1549853,0
+EWJ.US,D,20210112,000000,66.5368,66.9934,66.4596,66.9538,6084728.941472,0
+EWJ.US,D,20210113,000000,67.0211,67.2934,66.9637,67.1479,6054349.5153145,0
+EWJ.US,D,20210114,000000,67.643,68.05,67.6133,67.846,6005676.7973414,0
+EWJ.US,D,20210115,000000,66.7983,66.9201,66.2843,66.6824,6521480.7786743,0
+EWJ.US,D,20210119,000000,66.9835,67.1241,66.721,67.0706,6357601.5215517,0
+EWJ.US,D,20210120,000000,66.9637,67.4578,66.8666,67.4103,5037387.4957096,0
+EWJ.US,D,20210121,000000,67.2063,67.2449,66.6923,67.1479,4969717.6647466,0
+EWJ.US,D,20210122,000000,66.8379,67.2885,66.7884,67.1865,5001544.1149256,0
+EWJ.US,D,20210125,000000,66.8854,67.4677,66.517,67.4489,7087430.7564501,0
+EWJ.US,D,20210126,000000,67.2835,67.5361,67.2598,67.4578,4877396.9263096,0
+EWJ.US,D,20210127,000000,66.6329,66.6428,65.8674,65.9833,11118841.699637,0
+EWJ.US,D,20210128,000000,65.8476,66.7329,65.808,66.4101,5591288.701243,0
+EWJ.US,D,20210129,000000,65.4396,65.6634,64.6444,65.0029,9494701.130191,0
+EWJ.US,D,20210201,000000,65.5564,65.7406,65.2841,65.6822,5856506.0900413,0
+EWJ.US,D,20210202,000000,65.8961,66.2695,65.7505,66.2071,7491627.0776371,0
+EWJ.US,D,20210203,000000,66.517,66.6923,66.42,66.5953,9839353.3721947,0
+EWJ.US,D,20210204,000000,66.2942,66.6824,66.2695,66.6725,4547170.4939149,0
+EWJ.US,D,20210205,000000,67.1865,67.2647,66.9736,67.1964,4234765.783051,0
+EWJ.US,D,20210208,000000,68.4382,68.4996,68.2639,68.3996,6573059.6621279,0
+EWJ.US,D,20210209,000000,68.6224,68.8938,68.5452,68.768,4158325.9565361,0
+EWJ.US,D,20210210,000000,68.9235,68.9938,68.3511,68.6422,5362104.5330863,0
+EWJ.US,D,20210211,000000,68.9136,69.0255,68.6809,69.0017,4388250.2981803,0
+EWJ.US,D,20210212,000000,68.972,69.4325,68.972,69.4275,4003500.4449654,0
+EWJ.US,D,20210216,000000,69.9039,70.1336,69.686,69.7286,5445244.2928754,0
+EWJ.US,D,20210217,000000,69.486,69.7682,69.2731,69.6316,7823863.9949073,0
+EWJ.US,D,20210218,000000,68.5551,68.8512,68.3422,68.7977,5971604.5820378,0
+EWJ.US,D,20210219,000000,69.0691,69.3553,69.0017,69.2245,4623290.2181165,0
+EWJ.US,D,20210222,000000,68.866,69.4275,68.8462,69.0592,6244558.9548222,0
+EWJ.US,D,20210223,000000,68.7878,69.1077,68.2639,68.9037,7025969.0927471,0
+EWJ.US,D,20210224,000000,67.7985,68.4679,67.6628,68.3323,7251758.3587684,0
+EWJ.US,D,20210225,000000,68.2738,68.3996,66.9538,67.1568,11272615.013699,0
+EWJ.US,D,20210226,000000,66.6626,66.6824,65.9783,66.1972,19585005.627838,0
+EWJ.US,D,20210301,000000,66.7884,67.342,66.7884,67.2934,6805664.9868683,0
+EWJ.US,D,20210302,000000,66.7597,66.934,66.517,66.6329,9817103.7369627,0
+EWJ.US,D,20210303,000000,66.5467,66.7161,66.2259,66.2358,10917221.67294,0
+EWJ.US,D,20210304,000000,65.9932,66.319,65.2168,65.605,12116827.811768,0
+EWJ.US,D,20210305,000000,66.0219,66.1972,65.1197,66.1387,7046285.9966623,0
+EWJ.US,D,20210308,000000,65.5376,65.8674,65.3336,65.4019,7632266.0989938,0
+EWJ.US,D,20210309,000000,65.8674,66.3229,65.7119,66.1189,6906801.1612487,0
+EWJ.US,D,20210310,000000,66.2645,66.4735,66.0268,66.3517,6302596.432582,0
+EWJ.US,D,20210311,000000,66.1288,66.3229,65.906,66.0219,4232806.7972858,0
+EWJ.US,D,20210312,000000,66.4873,66.9003,66.4774,66.8953,6377230.7608762,0
+EWJ.US,D,20210315,000000,66.9439,67.2647,66.7696,67.2548,6642337.0731621,0
+EWJ.US,D,20210316,000000,67.5648,67.6856,67.4143,67.4776,5411594.1683192,0
+EWJ.US,D,20210317,000000,67.3618,68.0065,67.3123,67.9144,5388240.8364679,0
+EWJ.US,D,20210318,000000,68.1372,68.6957,68.0748,68.0986,9811570.1070693,0
+EWJ.US,D,20210319,000000,68.5452,68.6422,67.7401,68.5937,9092147.7316019,0
+EWJ.US,D,20210322,000000,67.9243,68.3897,67.8757,68.1372,5086727.6825439,0
+EWJ.US,D,20210323,000000,67.3905,67.5262,66.9637,67.1191,6655411.788465,0
+EWJ.US,D,20210324,000000,66.3041,66.7933,66.2071,66.3814,9711130.685358,0
+EWJ.US,D,20210325,000000,66.4774,67.2211,66.3467,67.1389,8470520.1470628,0
+EWJ.US,D,20210326,000000,67.342,68.0411,67.3023,68.0312,4543202.0330607,0
+EWJ.US,D,20210329,000000,67.546,67.75,67.2647,67.6232,9440463.4789438,0
+EWJ.US,D,20210330,000000,66.9934,67.3271,66.8765,67.129,5798765.4895057,0
+EWJ.US,D,20210331,000000,66.3041,66.9052,66.2942,66.4873,7469780.3472094,0
+EWJ.US,D,20210401,000000,66.6428,67.1865,66.5854,67.0894,5317684.0259675,0
+EWJ.US,D,20210405,000000,67.439,67.9391,67.4103,67.9045,5329137.0241885,0
+EWJ.US,D,20210406,000000,66.828,67.0023,66.6725,66.8765,4818203.2430337,0
+EWJ.US,D,20210407,000000,66.7785,67.0795,66.7785,67.0706,4786208.1585131,0
+EWJ.US,D,20210408,000000,67.1667,67.1756,67.0112,67.1389,4042031.877351,0
+EWJ.US,D,20210409,000000,67.2548,67.6034,67.2548,67.6034,5113869.7332565,0
+EWJ.US,D,20210412,000000,67.2835,67.3618,67.036,67.1865,2934882.7981348,0
+EWJ.US,D,20210413,000000,67.2647,67.648,67.2013,67.6133,3005866.7483149,0
+EWJ.US,D,20210414,000000,67.3618,67.7302,67.3123,67.4875,5798944.2217121,0
+EWJ.US,D,20210415,000000,67.7985,67.8856,67.7104,67.8084,6503626.7439762,0
+EWJ.US,D,20210416,000000,67.8559,67.8856,67.7203,67.8856,3281688.9146937,0
+EWJ.US,D,20210419,000000,67.6905,67.7401,67.0023,67.235,11394186.237012,0
+EWJ.US,D,20210420,000000,66.0318,66.1288,65.5465,65.7802,9311577.3623917,0
+EWJ.US,D,20210421,000000,65.5951,66.3764,65.5663,66.3417,7247039.6265618,0
+EWJ.US,D,20210422,000000,66.8854,66.934,66.3328,66.4596,7234142.6336789,0
+EWJ.US,D,20210423,000000,66.6923,67.2548,66.6527,67.0508,10766027.353541,0
+EWJ.US,D,20210426,000000,66.8854,66.9934,66.6527,66.7983,6194578.5633616,0
+EWJ.US,D,20210427,000000,65.9734,66.1189,65.8624,65.9833,3970590.4938968,0
+EWJ.US,D,20210428,000000,65.9357,66.1635,65.8278,65.9635,4732690.4850239,0
+EWJ.US,D,20210429,000000,66.109,66.1774,65.6347,66.0219,5812188.5811432,0
+EWJ.US,D,20210430,000000,65.6842,65.7901,65.193,65.4198,6745975.4984322,0
+EWJ.US,D,20210503,000000,65.8961,66.2259,65.7802,66.1972,5599964.7866525,0
+EWJ.US,D,20210504,000000,65.6535,65.808,65.0227,65.3623,8256718.0563088,0
+EWJ.US,D,20210505,000000,65.8575,66.3715,65.8575,66.1486,6470313.8881033,0
+EWJ.US,D,20210506,000000,66.1486,66.6923,66.0516,66.6824,12646109.413208,0
+EWJ.US,D,20210507,000000,66.6329,67.0795,66.517,67.0112,7622664.039385,0
+EWJ.US,D,20210510,000000,67.4677,67.5172,66.8379,66.8765,8542647.1755348,0
+EWJ.US,D,20210511,000000,65.3237,65.8525,65.1385,65.7406,10262920.427368,0
+EWJ.US,D,20210512,000000,64.5374,64.7602,63.2956,63.4897,14370807.549383,0
+EWJ.US,D,20210513,000000,63.4411,64.1185,63.4411,64.0135,9762780.2538649,0
+EWJ.US,D,20210514,000000,64.7127,65.0425,64.6731,65.0227,7000075.1381199,0
+EWJ.US,D,20210517,000000,64.4503,64.5523,64.2562,64.479,5144661.1522966,0
+EWJ.US,D,20210518,000000,65.5752,65.7169,65.2465,65.294,6390424.6309834,0
+EWJ.US,D,20210519,000000,64.78,65.2267,64.6246,64.9652,7309457.5580584,0
+EWJ.US,D,20210520,000000,65.2841,65.7703,65.2465,65.5564,6466175.783121,0
+EWJ.US,D,20210521,000000,65.9258,66.0516,65.5663,65.9159,7305596.1345708,0
+EWJ.US,D,20210524,000000,66.0902,66.2843,66.0219,66.2071,4167988.6033336,0
+EWJ.US,D,20210525,000000,66.2744,66.3041,65.8763,66.0516,3498039.7065154,0
+EWJ.US,D,20210526,000000,66.1774,66.319,66.1189,66.1972,3210184.9244779,0
+EWJ.US,D,20210527,000000,66.2546,66.3913,66.0516,66.2457,5658659.6354088,0
+EWJ.US,D,20210528,000000,66.6626,66.828,66.517,66.5467,4922588.9102967,0
+EWJ.US,D,20210601,000000,66.5269,66.5705,66.0952,66.1288,5682483.5277583,0
+EWJ.US,D,20210602,000000,66.721,66.8953,66.6428,66.7408,5929130.9432465,0
+EWJ.US,D,20210603,000000,66.7309,66.8953,66.5319,66.7597,5011147.1843209,0
+EWJ.US,D,20210604,000000,67.342,67.6529,67.2449,67.4875,7557751.9352904,0
+EWJ.US,D,20210607,000000,67.7005,67.75,67.4291,67.75,5950868.6167347,0
+EWJ.US,D,20210608,000000,67.6331,67.7203,67.3667,67.4192,6795731.717295,0
+EWJ.US,D,20210609,000000,67.2251,67.2548,66.9052,66.9439,4733350.8853798,0
+EWJ.US,D,20210610,000000,67.2568,67.4133,67.1201,67.2271,9911333.9816276,0
+EWJ.US,D,20210611,000000,67.237,67.3548,67.0904,67.3251,3629546.2189751,0
+EWJ.US,D,20210614,000000,67.2182,67.3152,67.0518,67.3053,3032063.6388851,0
+EWJ.US,D,20210615,000000,67.5598,67.648,67.4133,67.6282,5295073.8969632,0
+EWJ.US,D,20210616,000000,67.6965,67.7896,67.1885,67.5212,5875567.8293658,0
+EWJ.US,D,20210617,000000,67.2182,67.3548,66.9983,67.2667,6023404.6087299,0
+EWJ.US,D,20210618,000000,65.8783,65.9961,65.6535,65.7317,6873064.1950554,0
+EWJ.US,D,20210621,000000,65.8,66.4844,65.6733,66.4259,5591147.3311362,0
+EWJ.US,D,20210622,000000,66.4655,66.6953,66.2992,66.5042,5745657.7893261,0
+EWJ.US,D,20210623,000000,66.0348,66.1526,65.8298,65.9961,5013535.3293387,0
+EWJ.US,D,20210624,000000,66.3972,66.6022,66.3477,66.5725,3421930.0801785,0
+EWJ.US,D,20210625,000000,66.8755,66.9151,66.6755,66.8755,3614251.9929959,0
+EWJ.US,D,20210628,000000,66.7191,66.7191,66.5091,66.6022,5128098.6345025,0
+EWJ.US,D,20210629,000000,66.8171,66.8468,66.5626,66.6507,4366611.5837669,0
+EWJ.US,D,20210630,000000,65.9466,66.1576,65.7179,66.0159,5182683.6522978,0
+EWJ.US,D,20210701,000000,65.703,65.9961,65.6446,65.9664,5209084.5197363,0
+EWJ.US,D,20210702,000000,66.2496,66.3873,66.0694,66.3774,5375071.2012362,0
+EWJ.US,D,20210706,000000,66.4259,66.4457,65.7961,66.1328,4562039.5997872,0
+EWJ.US,D,20210707,000000,66.1526,66.2942,65.8783,66.1625,5570823.3587157,0
+EWJ.US,D,20210708,000000,65.0286,65.3554,64.8771,65.1356,6454768.2252914,0
+EWJ.US,D,20210709,000000,66.4556,66.8953,66.4061,66.8854,6692663.8213843,0
+EWJ.US,D,20210712,000000,66.7775,67.1003,66.7389,67.0805,6068952.0375569,0
+EWJ.US,D,20210713,000000,67.0805,67.1538,66.6359,66.8656,3823312.1264544,0
+EWJ.US,D,20210714,000000,67.2469,67.3736,67.0805,67.1984,3305352.2509934,0
+EWJ.US,D,20210715,000000,66.319,66.5339,66.2011,66.3774,4158261.3302016,0
+EWJ.US,D,20210716,000000,66.1714,66.1813,65.5782,65.703,4925024.515279,0
+EWJ.US,D,20210719,000000,65.1752,65.3019,64.3146,64.7642,10900039.146249,0
+EWJ.US,D,20210720,000000,65.0286,65.6832,64.9405,65.5366,7160177.7938189,0
+EWJ.US,D,20210721,000000,65.4485,66.0496,65.4099,66.006,3875060.6540361,0
+EWJ.US,D,20210722,000000,66.1328,66.1595,65.8733,65.9664,3997130.7118691,0
+EWJ.US,D,20210723,000000,66.2496,66.3824,66.0744,66.3378,4989306.512612,0
+EWJ.US,D,20210726,000000,65.81,66.113,65.7515,66.1031,4841179.9245291,0
+EWJ.US,D,20210727,000000,65.7911,65.8981,65.3366,65.7416,5338035.2626229,0
+EWJ.US,D,20210728,000000,65.9179,66.2496,65.7812,66.0942,4963276.2368105,0
+EWJ.US,D,20210729,000000,66.3774,66.4992,66.2615,66.319,4517538.3097502,0
+EWJ.US,D,20210730,000000,65.6347,65.9278,65.5168,65.5951,5108468.3853915,0
+EWJ.US,D,20210802,000000,66.5725,66.6903,66.113,66.2308,5184804.2038993,0
+EWJ.US,D,20210803,000000,66.4556,66.7389,66.1328,66.7191,3825890.11133,0
+EWJ.US,D,20210804,000000,66.2992,66.3675,65.9585,66.0348,3235734.5419164,0
+EWJ.US,D,20210805,000000,66.4061,66.4943,66.3328,66.4259,2671561.78834,0
+EWJ.US,D,20210806,000000,66.3091,66.3873,66.1526,66.2893,2767164.332827,0
+EWJ.US,D,20210809,000000,66.1526,66.3526,66.0447,66.2496,3668833.9814318,0
+EWJ.US,D,20210810,000000,66.0744,66.2893,66.0466,66.2893,2351742.2153763,0
+EWJ.US,D,20210811,000000,67.0617,67.1399,66.8953,67.1102,3775811.7705811,0
+EWJ.US,D,20210812,000000,66.7191,66.8854,66.4844,66.8854,3663116.5703996,0
+EWJ.US,D,20210813,000000,66.9637,67.1201,66.8953,67.0904,3022394.9333688,0
+EWJ.US,D,20210816,000000,66.416,66.6309,66.1912,66.6309,3266962.1887146,0
+EWJ.US,D,20210817,000000,65.8298,66.1031,65.7466,66.0744,4097708.4743278,0
+EWJ.US,D,20210818,000000,65.9763,66.1476,65.7129,65.7317,3703845.2981589,0
+EWJ.US,D,20210819,000000,64.9207,65.2633,64.8721,65.1068,6175730.8987702,0
+EWJ.US,D,20210820,000000,64.7444,65.2039,64.6671,65.1554,5059215.0401943,0
+EWJ.US,D,20210823,000000,65.8496,66.1427,65.81,66.0159,4123845.7874959,0
+EWJ.US,D,20210824,000000,66.4358,66.7874,66.4061,66.6022,6163419.5820439,0
+EWJ.US,D,20210825,000000,66.3091,66.524,66.2407,66.4744,4548857.8471178,0
+EWJ.US,D,20210826,000000,66.2496,66.3229,66.0348,66.1328,3784131.4013642,0
+EWJ.US,D,20210827,000000,65.9961,66.6022,65.9565,66.5923,4151543.2207708,0
+EWJ.US,D,20210830,000000,66.5824,66.5923,66.4259,66.5042,4316260.6006692,0
+EWJ.US,D,20210831,000000,67.0518,67.135,66.8468,66.8557,5142729.4307663,0
+EWJ.US,D,20210901,000000,67.8143,68.1263,67.7549,67.9411,9018414.1328451,0
+EWJ.US,D,20210902,000000,68.2441,68.4788,68.1075,68.254,9369391.6773401,0
+EWJ.US,D,20210903,000000,69.4365,70.297,69.4365,70.1891,14649715.623235,0
+EWJ.US,D,20210907,000000,70.3654,71.0398,70.2673,70.9219,9231174.123955,0
+EWJ.US,D,20210908,000000,71.0784,71.1517,70.5902,70.6189,4532194.350676,0
+EWJ.US,D,20210909,000000,71.0497,71.3913,70.9714,71.2448,8197686.9486557,0
+EWJ.US,D,20210910,000000,71.9291,71.9875,71.1081,71.1665,8635751.508278,0
+EWJ.US,D,20210913,000000,72.0657,72.1925,71.8112,72.144,6657871.6283227,0
+EWJ.US,D,20210914,000000,72.1925,72.1925,71.6993,71.7429,7309050.6141083,0
+EWJ.US,D,20210915,000000,71.9578,72.447,71.9093,72.447,5699705.4361218,0
+EWJ.US,D,20210916,000000,71.9192,72.3341,71.8508,72.2806,7192784.8089445,0
+EWJ.US,D,20210917,000000,71.8023,71.8944,71.5042,71.7726,8614519.7378147,0
+EWJ.US,D,20210920,000000,70.6189,70.8793,70.2574,70.7367,12607175.076018,0
+EWJ.US,D,20210921,000000,71.6557,71.6557,71.2448,71.3715,9165990.3872982,0
+EWJ.US,D,20210922,000000,70.7556,71.225,70.6585,70.8536,7990790.7876172,0
+EWJ.US,D,20210923,000000,71.0101,71.3913,71.0101,71.2646,5610331.2546244,0
+EWJ.US,D,20210924,000000,70.8833,71.1279,70.8734,71.02,5045751.5570978,0
+EWJ.US,D,20210927,000000,70.8051,71.0398,70.7466,70.9615,6434517.9672837,0
+EWJ.US,D,20210928,000000,69.9544,70.0227,69.2998,69.4266,14501932.362555,0
+EWJ.US,D,20210929,000000,69.5048,69.691,69.28,69.3879,6794057.4913163,0
+EWJ.US,D,20210930,000000,68.9572,69.075,68.5274,68.664,13780216.761998,0
+EWJ.US,D,20211001,000000,68.1956,68.5274,67.6381,68.3511,13773719.795806,0
+EWJ.US,D,20211004,000000,67.2469,67.335,65.9961,66.4556,13854050.329616,0
+EWJ.US,D,20211005,000000,66.5438,67.0904,66.4744,66.827,11176048.123126,0
+EWJ.US,D,20211006,000000,65.4485,66.3091,65.0969,66.2496,14315094.600093,0
+EWJ.US,D,20211007,000000,66.4358,66.9785,66.4061,66.6309,11664516.174743,0
+EWJ.US,D,20211008,000000,66.6121,66.6606,66.2209,66.3279,8963520.1203879,0
+EWJ.US,D,20211011,000000,67.2964,67.4182,66.622,66.622,4092644.3951462,0
+EWJ.US,D,20211012,000000,66.3477,66.4943,66.1278,66.1912,4482069.5597491,0
+EWJ.US,D,20211013,000000,66.1031,66.2209,65.7911,66.1526,4414711.7528075,0
+EWJ.US,D,20211014,000000,66.8656,66.9052,66.6507,66.7775,5589222.6781113,0
+EWJ.US,D,20211015,000000,67.4816,67.6529,67.3548,67.4816,8627982.2111247,0
+EWJ.US,D,20211018,000000,66.8854,67.2766,66.7874,67.1488,5176783.4699133,0
+EWJ.US,D,20211019,000000,67.5014,67.7599,67.4232,67.5697,5174952.7270306,0
+EWJ.US,D,20211020,000000,67.4133,67.6529,67.3697,67.5014,5138442.8871718,0
+EWJ.US,D,20211021,000000,66.3576,66.7092,66.2209,66.3279,12207117.8696,0
+EWJ.US,D,20211022,000000,66.8953,67.1588,66.7389,66.8755,9136220.8721727,0
+EWJ.US,D,20211025,000000,66.7389,67.1102,66.5725,66.9052,7588963.4255049,0
+EWJ.US,D,20211026,000000,67.3548,67.3647,66.8557,66.9151,7301855.8854603,0
+EWJ.US,D,20211027,000000,66.7488,66.9934,66.3873,66.4259,8267469.2529284,0
+EWJ.US,D,20211028,000000,66.7587,67.0756,66.7389,66.9538,8523981.2725094,0
+EWJ.US,D,20211029,000000,66.5042,66.9201,66.4655,66.8557,6626792.4201367,0
+EWJ.US,D,20211101,000000,67.8143,67.9015,67.5895,67.8629,8886366.3748339,0
+EWJ.US,D,20211102,000000,67.7064,67.946,67.6866,67.7846,6568527.7404195,0
+EWJ.US,D,20211103,000000,67.7361,68.3471,67.5499,68.1956,6226282.8293768,0
+EWJ.US,D,20211104,000000,68.4689,68.6987,68.3422,68.6838,7654135.0447241,0
+EWJ.US,D,20211105,000000,68.6541,68.8106,68.4937,68.772,5896384.5775871,0
+EWJ.US,D,20211108,000000,68.5373,68.6254,68.4392,68.6254,5659414.9556935,0
+EWJ.US,D,20211109,000000,68.3026,68.3471,67.951,68.1956,8155223.4077291,0
+EWJ.US,D,20211110,000000,67.746,67.8728,67.0241,67.13,5871640.7697571,0
+EWJ.US,D,20211111,000000,67.6866,67.7262,67.4667,67.5212,4290308.0784264,0
+EWJ.US,D,20211112,000000,68.1758,68.5175,68.0976,68.4986,13783383.45239,0
+EWJ.US,D,20211115,000000,68.5274,68.5808,68.3709,68.4392,5536013.999284,0
+EWJ.US,D,20211116,000000,68.3422,68.4105,68.261,68.3026,7524057.3801292,0
+EWJ.US,D,20211117,000000,67.8143,68.0292,67.7262,68.0193,4529448.7412453,0
+EWJ.US,D,20211118,000000,68.0292,68.1956,67.748,68.1956,6944788.3187232,0
+EWJ.US,D,20211119,000000,68.2738,68.4986,68.2006,68.3323,5970635.18702,0
+EWJ.US,D,20211122,000000,68.2828,68.4986,67.9411,67.9797,8422433.1052464,0
+EWJ.US,D,20211123,000000,67.8728,68.1174,67.6767,68.058,7002755.1114296,0
+EWJ.US,D,20211124,000000,66.9052,67.2271,66.7874,67.2271,7375987.340089,0
+EWJ.US,D,20211126,000000,66.0744,66.1328,65.2039,65.4485,8785696.7218058,0
+EWJ.US,D,20211129,000000,65.8,66.0348,65.3901,65.6347,9866341.9353628,0
+EWJ.US,D,20211130,000000,64.9405,65.1554,63.9145,64.8325,13610869.511103,0
+EWJ.US,D,20211201,000000,65.9377,66.0942,64.4324,64.4909,15275608.545853,0
+EWJ.US,D,20211202,000000,64.8622,65.6446,64.8137,65.4584,12571055.013739,0
+EWJ.US,D,20211203,000000,65.9179,66.0744,65.3415,65.8397,11138729.4443,0
+EWJ.US,D,20211206,000000,65.6446,65.9763,65.5218,65.8783,6957316.7395421,0
+EWJ.US,D,20211207,000000,66.934,67.4519,66.8953,67.4133,8376227.2956364,0
+EWJ.US,D,20211208,000000,67.2083,67.4232,67.0805,67.335,6555561.0722697,0
+EWJ.US,D,20211209,000000,66.8072,67.0072,66.6606,66.7874,4873336.574886,0
+EWJ.US,D,20211210,000000,66.8072,66.924,66.6705,66.8854,4978276.6149248,0
+EWJ.US,D,20211213,000000,66.4497,66.4992,66.1276,66.2417,6300099.2306247,0
+EWJ.US,D,20211214,000000,66.0734,66.2516,65.8407,66.1625,6971658.7368735,0
+EWJ.US,D,20211215,000000,66.6676,67.3608,66.5091,67.3014,9328974.9736022,0
+EWJ.US,D,20211216,000000,67.6282,67.6975,67.2816,67.3806,6540124.4663973,0
+EWJ.US,D,20211217,000000,66.8062,66.9498,66.5339,66.5586,7413290.8721186,0
+EWJ.US,D,20211220,000000,65.7466,66.0734,65.6277,65.9941,5506013.2430553,0
+EWJ.US,D,20211221,000000,66.1526,66.4398,66.0833,66.3804,4058486.3479921,0
+EWJ.US,D,20211222,000000,65.9842,66.5091,65.8951,66.4893,3066412.5356834,0
+EWJ.US,D,20211223,000000,66.4893,66.9349,66.4497,66.7468,2992606.2323003,0
+EWJ.US,D,20211227,000000,66.4299,66.727,66.3804,66.6874,3324819.9244815,0
+EWJ.US,D,20211228,000000,66.6874,66.9746,66.6775,66.7666,2754937.8381647,0
+EWJ.US,D,20211229,000000,66.4299,66.4991,66.2813,66.4497,3587199.8132798,0
+EWJ.US,D,20211230,000000,66.4497,66.5264,66.1724,66.2615,3396692.4867613,0
+EWJ.US,D,20211231,000000,66.1724,66.5834,66.1724,66.311,5074742.5268496,0
+EWJ.US,D,20220103,000000,66.519,66.5289,66.1774,66.3804,6448485.3338322,0
+EWJ.US,D,20220104,000000,67.0934,67.3311,67.0736,67.2518,5851242.0731373,0
+EWJ.US,D,20220105,000000,67.7074,67.8163,66.925,66.9448,8163379.453103,0
+EWJ.US,D,20220106,000000,66.4695,66.6775,66.2813,66.4497,7540868.3053967,0
+EWJ.US,D,20220107,000000,65.8753,66.1509,65.4841,66.0239,4854723.1807573,0
+EWJ.US,D,20220110,000000,65.8159,65.9743,65.3207,65.8654,7604763.554509,0
+EWJ.US,D,20220111,000000,65.8456,66.4844,65.6426,66.3804,5969726.3791908,0
+EWJ.US,D,20220112,000000,67.1033,67.3806,67.0043,67.3311,5452098.7234806,0
+EWJ.US,D,20220113,000000,67.3311,67.3608,66.5339,66.6577,7142620.636345,0
+EWJ.US,D,20220114,000000,66.42,66.6478,66.2566,66.5784,5414433.6878922,0
+EWJ.US,D,20220118,000000,65.6574,65.8555,65.3703,65.5287,8180747.7805057,0
+EWJ.US,D,20220119,000000,65.0831,65.2168,64.6473,64.7167,14536082.331417,0
+EWJ.US,D,20220120,000000,64.9147,65.3901,64.3899,64.4295,6966727.9495068,0
+EWJ.US,D,20220121,000000,64.8652,64.9345,64.1522,64.1819,10062309.177362,0
+EWJ.US,D,20220124,000000,63.8551,63.9591,62.736,63.9046,14426883.012018,0
+EWJ.US,D,20220125,000000,63.4392,64.1472,62.9737,63.6768,8446776.027845,0
+EWJ.US,D,20220126,000000,63.964,63.964,62.6073,62.7955,9070362.5981493,0
+EWJ.US,D,20220127,000000,62.1419,62.5083,61.6665,61.9042,7685299.0749742,0
+EWJ.US,D,20220128,000000,61.518,62.1518,61.1813,62.1419,6569670.8187114,0
+EWJ.US,D,20220131,000000,62.429,63.459,62.4191,63.459,6982839.0927457,0
+EWJ.US,D,20220201,000000,63.35,63.4788,62.845,63.4788,6817911.6772601,0
+EWJ.US,D,20220202,000000,64.5483,64.6374,64.1621,64.4493,3652657.2020719,0
+EWJ.US,D,20220203,000000,63.6075,63.8452,63.043,63.1024,5641943.6300702,0
+EWJ.US,D,20220204,000000,63.2411,63.8452,63.152,63.5976,4880637.3311139,0
+EWJ.US,D,20220207,000000,63.7461,64.0185,63.5976,63.6372,4701231.5971225,0
+EWJ.US,D,20220208,000000,63.6768,64.073,63.5877,64.0036,4689963.3898268,0
+EWJ.US,D,20220209,000000,64.6671,64.8949,64.5681,64.885,3629979.4173736,0
+EWJ.US,D,20220210,000000,63.766,64.6275,63.7561,63.8551,5007032.3044275,0
+EWJ.US,D,20220211,000000,63.8848,64.0977,63.2411,63.3401,11696369.889157,0
+EWJ.US,D,20220214,000000,63.4193,63.5233,63.0331,63.3401,7389690.1425805,0
+EWJ.US,D,20220215,000000,63.6669,64.1076,63.6669,64.0432,4116037.10867,0
+EWJ.US,D,20220216,000000,63.657,64.1918,63.6471,64.0531,4716880.2581551,0
+EWJ.US,D,20220217,000000,63.5679,63.6224,63.043,63.1124,5843854.4752723,0
+EWJ.US,D,20220218,000000,63.1619,63.2807,62.8054,63.0133,6215337.7537537,0
+EWJ.US,D,20220222,000000,62.6271,62.9935,62.3003,62.5083,9556577.816136,0
+EWJ.US,D,20220223,000000,62.7856,62.8351,61.7556,61.8646,10967562.558173,0
+EWJ.US,D,20220224,000000,60.597,61.5279,60.2454,61.5081,16349934.515637,0
+EWJ.US,D,20220225,000000,62.1419,62.9539,62.0329,62.9341,11737096.597343,0
+EWJ.US,D,20220228,000000,62.2805,62.7856,62.1419,62.33,7914626.6328105,0
+EWJ.US,D,20220301,000000,62.231,62.3548,61.2605,61.4783,8960214.0794625,0
+EWJ.US,D,20220302,000000,61.409,61.7507,61.2902,61.6863,5629107.2243758,0
+EWJ.US,D,20220303,000000,61.6962,61.7358,61.0624,61.3793,6071177.606952,0
+EWJ.US,D,20220304,000000,60.3494,60.7356,60.2603,60.5871,7302786.908592,0
+EWJ.US,D,20220307,000000,59.4581,59.4779,58.3391,58.4579,9823246.2681017,0
+EWJ.US,D,20220308,000000,57.8637,58.4678,57.3686,57.6161,14192093.519128,0
+EWJ.US,D,20220309,000000,58.8441,59.2601,58.5371,59.1709,7483057.0198077,0
+EWJ.US,D,20220310,000000,59.062,59.2997,58.6857,58.9233,16078691.730931,0
+EWJ.US,D,20220311,000000,59.0224,59.0719,57.8984,57.9727,5807366.850716,0
+EWJ.US,D,20220314,000000,58.3391,58.6164,57.9033,58.0519,4891122.9538901,0
+EWJ.US,D,20220315,000000,58.3589,59.1511,58.2697,59.0026,11503788.461215,0
+EWJ.US,D,20220316,000000,59.874,60.3989,59.1709,60.3197,11301394.938077,0
+EWJ.US,D,20220317,000000,60.4484,60.9139,60.3395,60.8842,7886968.5812082,0
+EWJ.US,D,20220318,000000,60.9931,61.7507,60.9238,61.6665,8799040.0403116,0
+EWJ.US,D,20220321,000000,61.7655,61.9884,61.4288,61.6467,5965321.6905786,0
+EWJ.US,D,20220322,000000,61.5576,61.9636,61.5378,61.8349,7481277.7760354,0
+EWJ.US,D,20220323,000000,61.815,61.9834,61.4189,61.4684,5529044.4530204,0
+EWJ.US,D,20220324,000000,61.8943,62.1815,61.7952,62.1419,3261456.8328425,0
+EWJ.US,D,20220325,000000,61.9537,62.2161,61.7655,62.1319,3414925.1913883,0
+EWJ.US,D,20220328,000000,61.0327,61.2209,60.9436,61.2011,4712407.9138489,0
+EWJ.US,D,20220329,000000,62.3696,62.6172,61.9685,62.4092,4759562.9227472,0
+EWJ.US,D,20220330,000000,61.9339,62.2409,61.4783,61.7556,9650520.271655,0
+EWJ.US,D,20220331,000000,61.5378,61.7804,60.9535,61.0129,6019874.3952066,0
+EWJ.US,D,20220401,000000,61.0723,61.3645,60.9436,61.3298,5870728.9325685,0
+EWJ.US,D,20220404,000000,61.3991,61.8794,61.3397,61.825,5222527.8071033,0
+EWJ.US,D,20220405,000000,60.8743,60.9337,60.082,60.2107,5408654.6798849,0
+EWJ.US,D,20220406,000000,59.369,59.577,59.0174,59.3096,6298676.4414787,0
+EWJ.US,D,20220407,000000,58.9134,59.3789,58.7451,59.1016,5589264.0793568,0
+EWJ.US,D,20220408,000000,58.7253,59.0917,58.6807,58.854,4898876.0944597,0
+EWJ.US,D,20220411,000000,58.141,58.2846,57.8289,57.933,5894922.4067685,0
+EWJ.US,D,20220412,000000,57.6954,57.7647,57.0616,57.1705,5807083.100716,0
+EWJ.US,D,20220413,000000,57.5171,58.0618,57.4874,57.9925,5320947.6558608,0
+EWJ.US,D,20220414,000000,58.349,58.5074,57.7993,57.834,6141596.0767051,0
+EWJ.US,D,20220418,000000,57.2299,57.4676,56.9873,57.1408,6266386.4993069,0
+EWJ.US,D,20220419,000000,56.5961,57.1903,56.5664,57.1507,5648992.9494654,0
+EWJ.US,D,20220420,000000,57.7845,57.8786,57.4908,57.6855,6093732.1977,0
+EWJ.US,D,20220421,000000,58.1608,58.3094,57.1705,57.2101,10268764.06171,0
+EWJ.US,D,20220422,000000,57.1408,57.2299,56.299,56.3584,8263914.8045297,0
+EWJ.US,D,20220425,000000,56.3287,56.7348,56.0812,56.7051,9543003.2565271,0
+EWJ.US,D,20220426,000000,56.3684,56.3882,55.487,55.5068,10272041.828614,0
+EWJ.US,D,20220427,000000,55.8633,56.2098,55.6702,55.7247,12113578.318885,0
+EWJ.US,D,20220428,000000,56.299,56.8586,55.8583,56.7447,9633894.1373128,0
+EWJ.US,D,20220429,000000,56.9427,57.3785,55.9871,56.0713,12069144.684542,0
+EWJ.US,D,20220502,000000,55.9029,56.1208,55.4919,56.0515,9817171.3926567,0
+EWJ.US,D,20220503,000000,56.2693,56.6753,56.096,56.4971,7645534.6933003,0
+EWJ.US,D,20220504,000000,56.4971,57.631,55.8732,57.4973,8867162.2556162,0
+EWJ.US,D,20220505,000000,56.8536,56.9031,55.5662,55.9227,13338570.489742,0
+EWJ.US,D,20220506,000000,56.0812,56.3981,55.7544,56.1406,12861350.449692,0
+EWJ.US,D,20220509,000000,55.0611,55.1404,54.4571,54.5561,9220722.8339191,0
+EWJ.US,D,20220510,000000,55.1404,55.2295,54.3382,54.6353,7413276.735108,0
+EWJ.US,D,20220511,000000,54.3679,54.9918,54.0114,54.0411,9802498.1853608,0
+EWJ.US,D,20220512,000000,54.5561,54.9968,54.2689,54.6452,8645764.5509829,0
+EWJ.US,D,20220513,000000,55.4177,55.8039,55.378,55.7742,5437429.5553307,0
+EWJ.US,D,20220516,000000,55.4276,55.6999,55.2988,55.4771,3975783.8257475,0
+EWJ.US,D,20220517,000000,55.6949,55.9178,55.5662,55.8831,4718889.7332441,0
+EWJ.US,D,20220518,000000,55.9425,56.0515,55.2295,55.3483,5462496.4948333,0
+EWJ.US,D,20220519,000000,55.5563,56.1158,55.5563,55.8237,7883567.620354,0
+EWJ.US,D,20220520,000000,56.6952,56.715,55.9178,56.5367,10074854.764551,0
+EWJ.US,D,20220523,000000,56.8536,57.2448,56.8338,57.0814,7297326.9931114,0
+EWJ.US,D,20220524,000000,56.8239,57.0071,56.611,56.8635,5713930.2982219,0
+EWJ.US,D,20220525,000000,56.5466,57.1408,56.5466,56.9823,2953228.5988471,0
+EWJ.US,D,20220526,000000,56.9922,57.5765,56.9922,57.428,3082638.7945807,0
+EWJ.US,D,20220527,000000,57.5171,57.8142,57.4775,57.7746,2572794.5730344,0
+EWJ.US,D,20220531,000000,57.2497,57.3884,56.9449,57.0418,4736602.3978354,0
+EWJ.US,D,20220601,000000,57.7944,57.8588,56.9031,57.0715,5013337.4111893,0
+EWJ.US,D,20220602,000000,57.2002,57.6657,56.9328,57.6558,3108254.0481402,0
+EWJ.US,D,20220603,000000,56.6753,56.7546,56.3832,56.4575,3169088.634441,0
+EWJ.US,D,20220606,000000,57.1705,57.2596,56.6407,56.7645,3596600.9253797,0
+EWJ.US,D,20220607,000000,56.2792,56.9477,56.2792,56.9427,2323068.3185782,0
+EWJ.US,D,20220608,000000,56.3287,56.5664,56.1356,56.2,3036886.3790988,0
+EWJ.US,D,20220609,000000,56.5,56.65,55.775,55.8,3797753,0
+EWJ.US,D,20220610,000000,55.29,55.36,54.705,54.79,12990570,0
+EWJ.US,D,20220613,000000,53.86,54.03,53.13,53.26,6839066,0
+EWJ.US,D,20220614,000000,53.3,53.475,52.5,52.9,5853991,0
+EWJ.US,D,20220615,000000,52.94,53.735,52.475,53.49,12453180,0
+EWJ.US,D,20220616,000000,52.52,52.985,52.245,52.64,6355188,0
+EWJ.US,D,20220617,000000,52.12,52.35,51.73,52.06,6988508,0
+EWJ.US,D,20220621,000000,52.43,52.75,52.43,52.6,4359818,0
+EWJ.US,D,20220622,000000,52.12,52.695,52.11,52.34,4038724,0
+EWJ.US,D,20220623,000000,52.61,52.82,52.285,52.66,4152157,0
+EWJ.US,D,20220624,000000,53.02,53.74,53.02,53.7,5458608,0
+EWJ.US,D,20220627,000000,53.4,53.495,53.17,53.23,4542834,0
+EWJ.US,D,20220628,000000,53.92,54.06,53.11,53.15,4698857,0
+EWJ.US,D,20220629,000000,53.02,53.1,52.75,52.91,3677727,0
+EWJ.US,D,20220630,000000,52.31,52.88,52.105,52.83,6955691,0
+EWJ.US,D,20220701,000000,52.34,53.08,52.285,53.05,5005262,0
+EWJ.US,D,20220705,000000,52.2,52.74,52.06,52.71,5572022,0
+EWJ.US,D,20220706,000000,52.73,52.78,52.395,52.7,4402455,0
+EWJ.US,D,20220707,000000,53.13,53.495,53.13,53.45,4022105,0
+EWJ.US,D,20220708,000000,53.48,53.84,53.375,53.72,3224741,0
+EWJ.US,D,20220711,000000,53.34,53.395,52.93,52.99,2243887,0
+EWJ.US,D,20220712,000000,52.84,53.29,52.84,53.01,3077067,0
+EWJ.US,D,20220713,000000,52.26,52.87,52.195,52.73,2901867,0
+EWJ.US,D,20220714,000000,51.8,52.28,51.56,52.21,4250690,0
+EWJ.US,D,20220715,000000,52.47,52.77,52.31,52.76,5483089,0
+EWJ.US,D,20220718,000000,53.16,53.335,52.8,52.86,3237184,0
+EWJ.US,D,20220719,000000,53.34,53.66,53.325,53.62,3139269,0
+EWJ.US,D,20220720,000000,53.91,54.08,53.7,53.85,3041273,0
+EWJ.US,D,20220721,000000,53.91,54.55,53.905,54.53,3068363,0
+EWJ.US,D,20220722,000000,55,55.24,54.49,54.7,4480382,0
+EWJ.US,D,20220725,000000,54.68,54.765,54.5,54.69,2552799,0
+EWJ.US,D,20220726,000000,54.44,54.525,54.07,54.09,3191764,0
+EWJ.US,D,20220727,000000,54.58,55.2454,54.465,55.18,3818525,0
+EWJ.US,D,20220728,000000,55.43,55.72,55.06,55.63,3916106,0
+EWJ.US,D,20220729,000000,55.47,56.18,55.345,56.15,4488609,0
+EWJ.US,D,20220801,000000,56.68,57.06,56.57,56.87,5002968,0
+EWJ.US,D,20220802,000000,56.39,56.51,55.78,55.79,4891867,0
+EWJ.US,D,20220803,000000,55.6,55.8099,55.265,55.67,2552179,0
+EWJ.US,D,20220804,000000,55.44,55.74,55.39,55.65,2513504,0
+EWJ.US,D,20220805,000000,55.17,55.415,55,55.31,3092298,0
+EWJ.US,D,20220808,000000,55.68,55.92,55.255,55.29,4977510,0
+EWJ.US,D,20220809,000000,54.96,55.015,54.675,54.74,3482892,0
+EWJ.US,D,20220810,000000,56.08,56.48,56.015,56.31,4594160,0
+EWJ.US,D,20220811,000000,56.58,56.78,56.21,56.29,3955576,0
+EWJ.US,D,20220812,000000,56.75,57.03,56.6,57.03,3663134,0
+EWJ.US,D,20220815,000000,57.09,57.3167,57.06,57.26,2352575,0
+EWJ.US,D,20220816,000000,56.62,57.025,56.605,56.99,2498642,0
+EWJ.US,D,20220817,000000,56.7,57.105,56.475,56.81,4082018,0
+EWJ.US,D,20220818,000000,56.75,56.78,56.44,56.61,2159727,0
+EWJ.US,D,20220819,000000,55.76,55.84,55.5,55.63,2351249,0
+EWJ.US,D,20220822,000000,55.38,55.405,54.96,55.06,2795622,0
+EWJ.US,D,20220823,000000,54.98,55.76,54.94,55.19,3634982,0
+EWJ.US,D,20220824,000000,55.06,55.365,54.995,55.17,2006755,0
+EWJ.US,D,20220825,000000,55.37,55.8,55.24,55.8,3034285,0
+EWJ.US,D,20220826,000000,55.58,55.68,54.44,54.44,4462716,0
+EWJ.US,D,20220829,000000,53.9,54.1,53.79,53.89,3589280,0
+EWJ.US,D,20220830,000000,54.49,54.555,53.75,53.83,4059729,0
+EWJ.US,D,20220831,000000,53.96,54.105,53.59,53.59,5129208,0
+EWJ.US,D,20220901,000000,52.96,53.06,52.59,52.95,6209674,0
+EWJ.US,D,20220902,000000,52.92,53.17,52.29,52.37,5161404,0
+EWJ.US,D,20220906,000000,51.92,51.95,51.42,51.55,5610115,0
+EWJ.US,D,20220907,000000,50.83,51.515,50.8,51.47,4663297,0
+EWJ.US,D,20220908,000000,51.63,52.12,51.55,52.09,4333947,0
+EWJ.US,D,20220909,000000,52.72,53.09,52.7,53.07,5370115,0
+EWJ.US,D,20220912,000000,53.12,53.405,53.06,53.09,6672632,0
+EWJ.US,D,20220913,000000,52.13,52.32,51.315,51.34,10922401,0
+EWJ.US,D,20220914,000000,52.2,52.35,51.835,52.08,5156220,0
+EWJ.US,D,20220915,000000,51.79,52.1201,51.6,51.67,3567205,0
+EWJ.US,D,20220916,000000,51.56,51.77,51.445,51.63,3814545,0
+EWJ.US,D,20220919,000000,51.22,51.885,51.22,51.8,3877641,0
+EWJ.US,D,20220920,000000,51.32,51.42,51.055,51.26,4299584,0
+EWJ.US,D,20220921,000000,51.07,51.54,50.57,50.67,5299849,0
+EWJ.US,D,20220922,000000,51.35,51.42,50.845,51.07,5896206,0
+EWJ.US,D,20220923,000000,50.25,50.35,49.73,50.04,5641135,0
+EWJ.US,D,20220926,000000,49.39,49.665,49.015,49.23,4535647,0
+EWJ.US,D,20220927,000000,49.25,49.375,48.615,48.82,5212925,0
+EWJ.US,D,20220928,000000,48.96,49.86,48.88,49.74,6345387,0
+EWJ.US,D,20220929,000000,49.3,49.41,48.86,49.26,4598969,0
+EWJ.US,D,20220930,000000,48.86,49.305,48.71,48.85,6318412,0
+EWJ.US,D,20221003,000000,49.31,49.9,49.1658,49.73,5328738,0
+EWJ.US,D,20221004,000000,50.67,51.35,50.595,51.32,5520769,0
+EWJ.US,D,20221005,000000,50.61,51.02,50.39,50.78,4109960,0
+EWJ.US,D,20221006,000000,50.63,50.78,50.315,50.32,4414007,0
+EWJ.US,D,20221007,000000,50.27,50.33,49.65,49.81,4116808,0
+EWJ.US,D,20221010,000000,49.7,49.735,49.32,49.61,3597653,0
+EWJ.US,D,20221011,000000,49.3,49.67,49.005,49.1,3240515,0
+EWJ.US,D,20221012,000000,48.78,48.97,48.685,48.74,3881686,0
+EWJ.US,D,20221013,000000,47.69,49.295,47.64,49.17,6222540,0
+EWJ.US,D,20221014,000000,49.27,49.41,48.4,48.46,6519889,0
+EWJ.US,D,20221017,000000,48.82,49.09,48.78,48.95,3169718,0
+EWJ.US,D,20221018,000000,49.28,49.28,48.56,48.78,4612092,0
+EWJ.US,D,20221019,000000,48.57,48.78,48.26,48.48,3546838,0
+EWJ.US,D,20221020,000000,48.65,49.065,48.355,48.44,3781657,0
+EWJ.US,D,20221021,000000,47.79,49.485,47.665,49.29,12892222,0
+EWJ.US,D,20221024,000000,48.77,49.03,48.563,48.97,5453231,0
+EWJ.US,D,20221025,000000,49.5,50.145,49.5,50.09,3839147,0
+EWJ.US,D,20221026,000000,50.12,50.715,50.11,50.38,3891620,0
+EWJ.US,D,20221027,000000,50.18,50.44,49.74,49.75,4126727,0
+EWJ.US,D,20221028,000000,49.68,50.28,49.68,50.28,3756410,0
+EWJ.US,D,20221031,000000,49.87,50.05,49.8,49.99,4453599,0
+EWJ.US,D,20221101,000000,50.85,50.86,50.165,50.37,5872367,0
+EWJ.US,D,20221102,000000,50.73,51.345,49.98,50.04,5510923,0
+EWJ.US,D,20221103,000000,49.78,50.12,49.665,49.9,3569374,0
+EWJ.US,D,20221104,000000,50.48,50.95,50.28,50.87,4596184,0
+EWJ.US,D,20221107,000000,51.21,51.29,50.96,51.16,2903980,0
+EWJ.US,D,20221108,000000,51.69,52.185,51.615,51.9,4415129,0
+EWJ.US,D,20221109,000000,51.33,51.68,50.935,51.02,3874956,0
+EWJ.US,D,20221110,000000,52.97,53.9,52.81,53.87,6381855,0
+EWJ.US,D,20221111,000000,54.53,55,54.315,54.94,6372575,0
+EWJ.US,D,20221114,000000,54.15,54.52,54.03,54.19,3736341,0
+EWJ.US,D,20221115,000000,55,55.04,54.38,54.55,3360317,0
+EWJ.US,D,20221116,000000,54.5,54.6,54.195,54.36,3336996,0
+EWJ.US,D,20221117,000000,53.81,54.31,53.81,54.26,2996653,0
+EWJ.US,D,20221118,000000,54.47,54.48,54.135,54.24,1908272,0
+EWJ.US,D,20221121,000000,53.87,54.025,53.69,53.8,1972240,0
+EWJ.US,D,20221122,000000,54.48,54.95,54.445,54.95,2729617,0
+EWJ.US,D,20221123,000000,55.12,55.745,55.06,55.58,3675182,0
+EWJ.US,D,20221125,000000,55.83,56.045,55.79,55.96,1951030,0
+EWJ.US,D,20221128,000000,55.77,55.995,55.47,55.53,2778948,0
+EWJ.US,D,20221129,000000,55.2,55.52,55.16,55.19,2403836,0
+EWJ.US,D,20221130,000000,55.07,56.02,54.73,55.8,7965549,0
+EWJ.US,D,20221201,000000,56.25,56.35,55.78,56.18,4397602,0
+EWJ.US,D,20221202,000000,55.37,56.135,55.36,55.93,10397867,0
+EWJ.US,D,20221205,000000,55.21,55.47,54.585,54.76,5890522,0
+EWJ.US,D,20221206,000000,54.9,55.065,54.35,54.59,4416114,0
+EWJ.US,D,20221207,000000,54.8,54.96,54.62,54.75,3521811,0
+EWJ.US,D,20221208,000000,54.84,55.145,54.675,55.09,2374473,0
+EWJ.US,D,20221209,000000,55.36,55.68,55.25,55.26,2386692,0
+EWJ.US,D,20221212,000000,55.17,55.3,54.97,55.25,3164302,0
+EWJ.US,D,20221213,000000,56.62,56.62,55.79,55.92,6082700,0
+EWJ.US,D,20221214,000000,56.16,56.455,55.47,55.87,5829202,0
+EWJ.US,D,20221215,000000,55.17,55.265,54.29,54.51,4615160,0
+EWJ.US,D,20221216,000000,54.23,54.65,54.13,54.55,3742123,0
+EWJ.US,D,20221219,000000,54.48,54.61,54.085,54.2,3185363,0
+EWJ.US,D,20221220,000000,55.02,55.55,54.85,54.97,6279339,0
+EWJ.US,D,20221221,000000,54.98,55.25,54.825,54.89,4500686,0
+EWJ.US,D,20221222,000000,54.91,54.93,54.295,54.73,3898645,0
+EWJ.US,D,20221223,000000,54.58,54.845,54.435,54.77,2062851,0
+EWJ.US,D,20221227,000000,54.58,54.755,54.4,54.52,1957297,0
+EWJ.US,D,20221228,000000,54.62,54.755,53.87,53.87,2674663,0
+EWJ.US,D,20221229,000000,54.62,55.02,54.59,54.87,2845751,0
+EWJ.US,D,20221230,000000,54.58,54.74,54.365,54.44,4266153,0
+EWJ.US,D,20230103,000000,55.05,55.31,54.57,54.7,4802748,0
+EWJ.US,D,20230104,000000,54.68,54.74,54.02,54.16,7988000,0
+EWJ.US,D,20230105,000000,53.41,53.695,53.27,53.43,3930836,0
+EWJ.US,D,20230106,000000,53.86,54.83,53.57,54.77,4643211,0
+EWJ.US,D,20230109,000000,55,55.38,54.86,54.89,3307087,0
+EWJ.US,D,20230110,000000,54.7,54.82,54.41,54.76,2293263,0
+EWJ.US,D,20230111,000000,55.16,55.23,54.95,55.2,4146409,0
+EWJ.US,D,20230112,000000,56.07,56.53,55.48,56.53,4269626,0
+EWJ.US,D,20230113,000000,56.37,56.7875,56.33,56.77,5024156,0
+EWJ.US,D,20230117,000000,57.11,57.35,57.06,57.31,8498485,0
+EWJ.US,D,20230118,000000,57.98,58.075,57.21,57.23,4175724,0
+EWJ.US,D,20230119,000000,57.19,57.34,57,57.2,5455266,0
+EWJ.US,D,20230120,000000,57.12,57.85,57.02,57.85,4456759,0
+EWJ.US,D,20230123,000000,57.37,57.805,57.2702,57.69,4207549,0
+EWJ.US,D,20230124,000000,57.81,58.23,57.58,58.08,3058173,0
+EWJ.US,D,20230125,000000,58.35,58.82,58.27,58.78,2967644,0
+EWJ.US,D,20230126,000000,58.75,58.81,58.25,58.66,2231014,0
+EWJ.US,D,20230127,000000,58.6,58.905,58.515,58.82,3369751,0
+EWJ.US,D,20230130,000000,58.58,58.86,58.47,58.47,3389112,0
+EWJ.US,D,20230131,000000,58.33,58.69,58.13,58.67,3092009,0
+EWJ.US,D,20230201,000000,58.33,59.035,57.94,58.87,5407816,0
+EWJ.US,D,20230202,000000,59,59.01,58.415,58.73,5095614,0
+EWJ.US,D,20230203,000000,58.15,58.49,57.845,58.06,4618642,0
+EWJ.US,D,20230206,000000,57.47,57.59,57.15,57.53,2711403,0
+EWJ.US,D,20230207,000000,57.54,58.39,57.37,58.37,4250197,0
+EWJ.US,D,20230208,000000,57.94,58.02,57.625,57.73,3460635,0
+EWJ.US,D,20230209,000000,58.56,58.58,57.705,57.79,3748018,0
+EWJ.US,D,20230210,000000,58.23,58.31,57.93,58.12,2958988,0
+EWJ.US,D,20230213,000000,57.53,58.09,57.49,58.09,4087583,0
+EWJ.US,D,20230214,000000,57.49,58.12,57.37,57.8,4342179,0
+EWJ.US,D,20230215,000000,56.98,57.24,56.9038,57.23,3486123,0
+EWJ.US,D,20230216,000000,56.81,57.33,56.755,57.04,3376675,0
+EWJ.US,D,20230217,000000,56.83,57.095,56.65,57.02,1972733,0
+EWJ.US,D,20230221,000000,56.55,56.73,56.29,56.32,3245899,0
+EWJ.US,D,20230222,000000,56.21,56.23,55.77,55.9,2807680,0
+EWJ.US,D,20230223,000000,56.09,56.47,55.88,56.46,2875420,0
+EWJ.US,D,20230224,000000,55.56,55.81,55.44,55.62,3795119,0
+EWJ.US,D,20230227,000000,56.2,56.28,56.03,56.15,2106699,0
+EWJ.US,D,20230228,000000,55.87,56.16,55.79,55.94,4853170,0
+EWJ.US,D,20230301,000000,56.05,56.245,55.89,56.03,5942251,0
+EWJ.US,D,20230302,000000,55.76,56.17,55.74,56.09,4457505,0
+EWJ.US,D,20230303,000000,56.84,57.48,56.71,57.38,8397442,0
+EWJ.US,D,20230306,000000,57.39,57.565,57.27,57.38,5144761,0
+EWJ.US,D,20230307,000000,57.6,57.68,56.8303,56.87,5951720,0
+EWJ.US,D,20230308,000000,57.45,57.725,57.33,57.57,8046680,0
+EWJ.US,D,20230309,000000,58.06,58.155,57.355,57.47,5245619,0
+EWJ.US,D,20230310,000000,57.33,57.49,56.71,56.78,9355678,0
+EWJ.US,D,20230313,000000,56.49,56.82,56.23,56.24,9131158,0
+EWJ.US,D,20230314,000000,55.75,56.13,55.675,56.08,6264386,0
+EWJ.US,D,20230315,000000,55.03,55.13,54.555,54.94,12286053,0
+EWJ.US,D,20230316,000000,55.38,56.07,55.34,56.06,7079360,0
+EWJ.US,D,20230317,000000,56.04,56.14,55.71,55.71,5380248,0
+EWJ.US,D,20230320,000000,56.33,56.68,56.28,56.52,6567477,0
+EWJ.US,D,20230321,000000,56.74,56.89,56.55,56.87,4640861,0
+EWJ.US,D,20230322,000000,56.85,57.505,56.6701,56.71,6113097,0
+EWJ.US,D,20230323,000000,57.21,57.485,56.75,56.96,7151304,0
+EWJ.US,D,20230324,000000,56.99,57.14,56.76,57.13,4122984,0
+EWJ.US,D,20230327,000000,57.21,57.435,57.15,57.38,3751814,0
+EWJ.US,D,20230328,000000,57.47,57.54,57.38,57.49,3848940,0
+EWJ.US,D,20230329,000000,57.68,57.81,57.605,57.71,5225392,0
+EWJ.US,D,20230330,000000,57.96,58.1,57.91,57.98,4803015,0
+EWJ.US,D,20230331,000000,58.2,58.71,58.16,58.69,8427616,0
+EWJ.US,D,20230403,000000,58.69,58.97,58.5801,58.96,8723277,0
+EWJ.US,D,20230404,000000,58.82,59.09,58.765,58.94,5677077,0
+EWJ.US,D,20230405,000000,58.21,58.41,57.904,58.06,6077001,0
+EWJ.US,D,20230406,000000,57.83,57.95,57.665,57.81,6155266,0
+EWJ.US,D,20230410,000000,57.25,57.69,57.25,57.69,5444194,0
+EWJ.US,D,20230411,000000,57.88,57.97,57.72,57.88,4389194,0
+EWJ.US,D,20230412,000000,58.35,58.39,57.955,58.07,3776741,0
+EWJ.US,D,20230413,000000,58.54,58.96,58.54,58.88,4864382,0
+EWJ.US,D,20230414,000000,58.7,58.94,58.23,58.44,4492541,0
+EWJ.US,D,20230417,000000,58.45,58.63,58.35,58.61,2705292,0
+EWJ.US,D,20230418,000000,59.02,59.09,58.79,58.96,3137904,0
+EWJ.US,D,20230419,000000,58.43,58.575,58.37,58.49,4101491,0
+EWJ.US,D,20230420,000000,58.47,58.82,58.47,58.68,3552364,0
+EWJ.US,D,20230421,000000,58.88,59.025,58.615,59.01,6477179,0
+EWJ.US,D,20230424,000000,58.75,59,58.73,58.98,3370038,0
+EWJ.US,D,20230425,000000,58.95,58.99,58.54,58.57,5477141,0
+EWJ.US,D,20230426,000000,58.69,58.705,58.3,58.36,6306409,0
+EWJ.US,D,20230427,000000,58.9,59.35,58.82,59.31,5940617,0
+EWJ.US,D,20230428,000000,58.53,58.86,58.37,58.84,8999190,0
+EWJ.US,D,20230501,000000,58.75,58.9,58.621,58.77,4921411,0
+EWJ.US,D,20230502,000000,58.16,58.32,57.91,58.28,6373512,0
+EWJ.US,D,20230503,000000,58.67,59,58.57,58.63,7567088,0
+EWJ.US,D,20230504,000000,58.57,58.95,58.57,58.74,4384002,0
+EWJ.US,D,20230505,000000,59.06,59.62,59.01,59.53,7127007,0
+EWJ.US,D,20230508,000000,59.41,59.475,59.3,59.4,4012595,0
+EWJ.US,D,20230509,000000,59.84,60.1,59.79,60.04,12313993,0
+EWJ.US,D,20230510,000000,59.94,59.94,59.51,59.74,5274238,0
+EWJ.US,D,20230511,000000,59.86,59.93,59.6,59.91,4593420,0
+EWJ.US,D,20230512,000000,60.41,60.48,59.97,60.2,4825242,0
+EWJ.US,D,20230515,000000,60.23,60.606,60.23,60.56,6085669,0
+EWJ.US,D,20230516,000000,60.63,60.72,60.41,60.44,6518747,0
+EWJ.US,D,20230517,000000,60.73,60.9199,60.595,60.85,7118999,0
+EWJ.US,D,20230518,000000,60.98,61.005,60.6,60.86,7947705,0
+EWJ.US,D,20230519,000000,60.66,60.98,60.66,60.96,9201278,0
+EWJ.US,D,20230522,000000,61.13,61.35,61.094,61.23,6471197,0
+EWJ.US,D,20230523,000000,60.31,60.62,60.245,60.35,15764460,0
+EWJ.US,D,20230524,000000,59.92,59.93,59.67,59.71,8184162,0
+EWJ.US,D,20230525,000000,60.1,60.1,59.795,60.05,9127520,0
+EWJ.US,D,20230526,000000,60.02,60.4099,59.97,60.25,5308460,0
+EWJ.US,D,20230530,000000,60.07,60.09,59.71,59.86,5522917,0
+EWJ.US,D,20230531,000000,59.26,59.41,58.93,59.34,7626219,0
+EWJ.US,D,20230601,000000,60.31,60.845,60.255,60.83,11298275,0
+EWJ.US,D,20230602,000000,62,62.09,61.78,62,14768988,0
+EWJ.US,D,20230605,000000,62.19,62.205,61.75,61.78,8439939,0
+EWJ.US,D,20230606,000000,62.54,63.08,62.5,63.04,11346511,0
+EWJ.US,D,20230607,000000,61.32,61.655,60.98,61,10400827,0
+EWJ.US,D,20230608,000000,60.95,61.595,60.83,61.52,14393221,0
+EWJ.US,D,20230609,000000,62.29,62.36,62.05,62.22,5957309,0
+EWJ.US,D,20230612,000000,62.47,62.64,62.39,62.61,5169055,0
+EWJ.US,D,20230613,000000,63.68,63.83,63.4,63.51,10623345,0
+EWJ.US,D,20230614,000000,63.84,64.11,63.36,63.8,9214681,0
+EWJ.US,D,20230615,000000,63.14,63.8,63.1,63.71,9803431,0
+EWJ.US,D,20230616,000000,63.77,63.77,63.06,63.1,5663589,0
+EWJ.US,D,20230620,000000,62.39,62.495,62.12,62.23,11658780,0
+EWJ.US,D,20230621,000000,62.81,63.135,62.6903,62.97,6679562,0
+EWJ.US,D,20230622,000000,62.5,62.69,62.405,62.45,3494324,0
+EWJ.US,D,20230623,000000,60.95,61.03,60.76,60.91,6295808,0
+EWJ.US,D,20230626,000000,60.93,61.05,60.825,60.91,4205915,0
+EWJ.US,D,20230627,000000,60.97,61.19,60.78,61.14,4398855,0
+EWJ.US,D,20230628,000000,61.67,61.97,61.55,61.82,4924549,0
+EWJ.US,D,20230629,000000,61.45,61.619,61.38,61.51,5542278,0
+EWJ.US,D,20230630,000000,61.66,62.03,61.61,61.9,6036503,0
+EWJ.US,D,20230703,000000,62.18,62.41,62.075,62.09,4219416,0
+EWJ.US,D,20230705,000000,61.68,61.69,61.495,61.58,6195031,0
+EWJ.US,D,20230706,000000,60.83,60.87,60.41,60.77,9312886,0
+EWJ.US,D,20230707,000000,61.07,61.92,61.07,61.64,6669978,0
+EWJ.US,D,20230710,000000,61.25,61.575,61.25,61.55,6002253,0
+EWJ.US,D,20230711,000000,61.5,61.83,61.39,61.82,6165863,0
+EWJ.US,D,20230712,000000,61.97,62.62,61.915,62.25,10371427,0
+EWJ.US,D,20230713,000000,63.13,63.24,63.04,63.18,10043277,0
+EWJ.US,D,20230714,000000,62.55,62.68,62.37,62.42,8611575,0
+EWJ.US,D,20230717,000000,62.23,62.52,62.115,62.45,9923477,0
+EWJ.US,D,20230718,000000,63.15,63.38,63.025,63.31,9943390,0
+EWJ.US,D,20230719,000000,63.35,63.46,63.175,63.32,6073399,0
+EWJ.US,D,20230720,000000,62.55,62.68,62.345,62.48,7279038,0
+EWJ.US,D,20230721,000000,62.51,62.575,62.3,62.41,7566264,0
+EWJ.US,D,20230724,000000,62.41,62.65,62.31,62.5,6047346,0
+EWJ.US,D,20230725,000000,62.34,62.64,62.34,62.58,5303146,0
+EWJ.US,D,20230726,000000,62.67,63.035,62.615,62.83,4351693,0
+EWJ.US,D,20230727,000000,63.52,63.79,63.235,63.34,13156036,0
+EWJ.US,D,20230728,000000,63.87,64.065,63.68,63.7,5952299,0
+EWJ.US,D,20230731,000000,63.32,63.65,63.295,63.42,9700006,0
+EWJ.US,D,20230801,000000,62.92,62.99,62.6,62.67,6392462,0
+EWJ.US,D,20230802,000000,61.92,62.055,61.45,61.49,11901976,0
+EWJ.US,D,20230803,000000,60.87,61.27,60.8,61.19,4989476,0
+EWJ.US,D,20230804,000000,61.8,62.29,61.71,61.78,5821287,0
+EWJ.US,D,20230807,000000,62.28,62.355,62.11,62.3,4209421,0
+EWJ.US,D,20230808,000000,61.65,61.78,61.48,61.75,4519579,0
+EWJ.US,D,20230809,000000,61.52,61.57,61.12,61.21,4421269,0
+EWJ.US,D,20230810,000000,61.93,62.185,61.43,61.47,7154449,0
+EWJ.US,D,20230811,000000,61.48,61.64,61.31,61.37,5682845,0
+EWJ.US,D,20230814,000000,60.57,60.87,60.46,60.82,5623576,0
+EWJ.US,D,20230815,000000,60.46,60.46,60.07,60.17,9804215,0
+EWJ.US,D,20230816,000000,59.72,59.935,59.405,59.42,6043244,0
+EWJ.US,D,20230817,000000,59.69,59.7471,59.075,59.17,7489725,0
+EWJ.US,D,20230818,000000,59.07,59.465,59.04,59.32,3962626,0
+EWJ.US,D,20230821,000000,59.32,59.47,59.1,59.37,3872196,0
+EWJ.US,D,20230822,000000,60,60.005,59.61,59.66,5166261,0
+EWJ.US,D,20230823,000000,60.16,60.64,60.15,60.45,5227425,0
+EWJ.US,D,20230824,000000,60.13,60.275,59.64,59.66,5996826,0
+EWJ.US,D,20230825,000000,59.9,60.185,59.53,59.97,4403904,0
+EWJ.US,D,20230828,000000,60.5,60.74,60.48,60.68,3398812,0
+EWJ.US,D,20230829,000000,60.21,61.135,60.19,61.1,4342040,0
+EWJ.US,D,20230830,000000,60.98,61.145,60.85,60.99,4736888,0
+EWJ.US,D,20230831,000000,61.49,61.72,61.425,61.64,6259040,0
+EWJ.US,D,20230901,000000,62.52,62.52,61.8,62.04,5084198,0
+EWJ.US,D,20230905,000000,62.22,62.24,62.01,62.07,4909608,0
+EWJ.US,D,20230906,000000,62.44,62.55,62.07,62.23,5076050,0
+EWJ.US,D,20230907,000000,62.25,62.31,62.055,62.23,5362869,0
+EWJ.US,D,20230908,000000,61.67,61.81,61.53,61.61,5631384,0
+EWJ.US,D,20230911,000000,62.15,62.4,62.065,62.32,6489585,0
+EWJ.US,D,20230912,000000,62.2,62.47,62.2,62.31,3647219,0
+EWJ.US,D,20230913,000000,62.27,62.43,62.16,62.28,5859952,0
+EWJ.US,D,20230914,000000,63.19,63.43,63.06,63.34,5157190,0
+EWJ.US,D,20230915,000000,63.23,63.395,62.96,62.99,4669872,0
+EWJ.US,D,20230918,000000,62.99,63.165,62.81,63.14,4545215,0
+EWJ.US,D,20230919,000000,63.51,63.635,63.3399,63.45,4046835,0
+EWJ.US,D,20230920,000000,63.03,63.3,62.58,62.6,8086215,0
+EWJ.US,D,20230921,000000,61.81,62.035,61.61,61.63,5040089,0
+EWJ.US,D,20230922,000000,61.98,62.17,61.77,61.8,6319745,0
+EWJ.US,D,20230925,000000,61.52,61.746,61.35,61.72,6078325,0
+EWJ.US,D,20230926,000000,61.1,61.245,60.715,60.77,8765694,0
+EWJ.US,D,20230927,000000,61.4,61.425,60.78,61.03,8211503,0
+EWJ.US,D,20230928,000000,60.71,61.255,60.685,61.15,8296870,0
+EWJ.US,D,20230929,000000,60.82,60.87,60.12,60.29,9032670,0
+EWJ.US,D,20231002,000000,60,60.055,59.57,59.77,6944448,0
+EWJ.US,D,20231003,000000,58.78,59.48,58.42,58.73,15392841,0
+EWJ.US,D,20231004,000000,57.92,58.11,57.7001,58.09,8756893,0
+EWJ.US,D,20231005,000000,59.07,59.3169,58.855,59.23,6329026,0
+EWJ.US,D,20231006,000000,58.92,59.46,58.595,59.38,7078778,0
+EWJ.US,D,20231009,000000,59.03,59.67,59.015,59.55,5133521,0
+EWJ.US,D,20231010,000000,60.14,60.545,60.08,60.33,5054712,0
+EWJ.US,D,20231011,000000,60.32,60.415,59.94,60.18,5427411,0
+EWJ.US,D,20231012,000000,60.81,60.81,60.115,60.33,6965066,0
+EWJ.US,D,20231013,000000,59.95,60.055,59.46,59.58,5528090,0
+EWJ.US,D,20231016,000000,59.38,59.8,59.37,59.77,7738775,0
+EWJ.US,D,20231017,000000,59.42,60.145,59.42,59.89,5662903,0
+EWJ.US,D,20231018,000000,59.55,59.6,58.84,58.95,4984407,0
+EWJ.US,D,20231019,000000,58.93,59.22,58.415,58.52,7199264,0
+EWJ.US,D,20231020,000000,58.47,58.595,58.12,58.13,4356765,0
+EWJ.US,D,20231023,000000,57.76,58.365,57.6001,57.99,6251539,0
+EWJ.US,D,20231024,000000,58.15,58.39,58.07,58.36,5974747,0
+EWJ.US,D,20231025,000000,58.53,58.575,58.08,58.13,6311545,0
+EWJ.US,D,20231026,000000,57.66,57.78,57.2,57.34,5833109,0
+EWJ.US,D,20231027,000000,58.22,58.23,57.68,57.82,4639641,0
+EWJ.US,D,20231030,000000,58.05,58.26,57.76,58.25,6445917,0
+EWJ.US,D,20231031,000000,58.73,59.0264,58.54,58.96,6625258,0
+EWJ.US,D,20231101,000000,59.43,59.98,59.385,59.97,7375187,0
+EWJ.US,D,20231102,000000,60.54,60.99,60.3738,60.95,7777779,0
+EWJ.US,D,20231103,000000,61.65,62.245,61.5,62,7669097,0
+EWJ.US,D,20231106,000000,61.44,61.475,61.075,61.2,5945349,0
+EWJ.US,D,20231107,000000,60.43,60.705,60.285,60.64,5801674,0
+EWJ.US,D,20231108,000000,59.87,59.98,59.51,59.64,6847765,0
+EWJ.US,D,20231109,000000,60.5,60.56,59.87,59.89,6913029,0
+EWJ.US,D,20231110,000000,60.1,60.47,59.83,60.47,4877812,0
+EWJ.US,D,20231113,000000,60.14,60.545,60.05,60.44,4932615,0
+EWJ.US,D,20231114,000000,61.04,61.69,61.02,61.64,5383249,0
+EWJ.US,D,20231115,000000,61.37,61.52,61.05,61.18,6442902,0
+EWJ.US,D,20231116,000000,61.31,61.495,61.2,61.39,5942999,0
+EWJ.US,D,20231117,000000,62.11,62.405,62.04,62.35,5164652,0
+EWJ.US,D,20231120,000000,62.09,62.42,62.05,62.36,7479468,0
+EWJ.US,D,20231121,000000,62.41,62.525,62,62.1,4413842,0
+EWJ.US,D,20231122,000000,62.4,62.515,62.16,62.49,4539943,0
+EWJ.US,D,20231124,000000,62.46,62.635,62.4105,62.61,1370435,0
+EWJ.US,D,20231127,000000,62.46,62.64,62.385,62.56,4047008,0
+EWJ.US,D,20231128,000000,62.24,62.74,62.14,62.55,4405444,0
+EWJ.US,D,20231129,000000,62.48,62.675,62.3199,62.49,4010417,0
+EWJ.US,D,20231130,000000,62.66,62.68,62.0231,62.61,6671844,0
+EWJ.US,D,20231201,000000,62.37,63.22,62.345,63.21,4504606,0
+EWJ.US,D,20231204,000000,62.32,62.545,62.12,62.25,4531336,0
+EWJ.US,D,20231205,000000,62.07,62.245,61.965,62.02,3818136,0
+EWJ.US,D,20231206,000000,63.1,63.17,62.65,62.67,6475064,0
+EWJ.US,D,20231207,000000,62.76,63.54,62.49,63.15,8769552,0
+EWJ.US,D,20231208,000000,62.48,62.83,62.41,62.78,5921375,0
+EWJ.US,D,20231211,000000,62.98,63.2,62.932,63.14,5440823,0
+EWJ.US,D,20231212,000000,62.78,63.07,62.63,63.05,3134072,0
+EWJ.US,D,20231213,000000,62.96,64.05,62.77,64.01,5657394,0
+EWJ.US,D,20231214,000000,63.52,63.93,63.43,63.72,12694783,0
+EWJ.US,D,20231215,000000,63.68,63.715,63.12,63.17,7283197,0
+EWJ.US,D,20231218,000000,63.18,63.23,62.86,63.05,5017617,0
+EWJ.US,D,20231219,000000,63.34,63.575,63.09,63.24,5975486,0
+EWJ.US,D,20231220,000000,62.73,62.78,61.935,62.05,11485346,0
+EWJ.US,D,20231221,000000,62.73,63.16,62.715,63.13,5743012,0
+EWJ.US,D,20231222,000000,63.31,63.595,63.19,63.33,4500013,0
+EWJ.US,D,20231226,000000,63.11,63.415,63.06,63.31,3942969,0
+EWJ.US,D,20231227,000000,63.4,63.7,63.385,63.66,4275234,0
+EWJ.US,D,20231228,000000,64.06,64.26,63.985,64.04,4144179,0
+EWJ.US,D,20231229,000000,64.11,64.275,63.96,64.14,7236637,0
+EWJ.US,D,20240102,000000,63.57,63.95,63.44,63.56,6827966,0
+EWJ.US,D,20240103,000000,63.3,63.5,62.975,63.21,7952815,0
+EWJ.US,D,20240104,000000,63.05,63.45,63.01,63.06,3649572,0
+EWJ.US,D,20240105,000000,63.56,64.19,63.46,63.53,6507587,0
+EWJ.US,D,20240108,000000,63.68,64.48,63.57,64.46,5785480,0
+EWJ.US,D,20240109,000000,64.04,64.235,63.965,64.07,5218761,0
+EWJ.US,D,20240110,000000,65.23,65.41,65.12,65.22,11832761,0
+EWJ.US,D,20240111,000000,65.79,65.9,65.255,65.8,9210430,0
+EWJ.US,D,20240112,000000,66.54,66.79,66.3347,66.43,9227028,0
+EWJ.US,D,20240116,000000,66.51,66.58,65.79,65.94,11987527,0
+EWJ.US,D,20240117,000000,64.95,65.135,64.7517,65.12,10639400,0
+EWJ.US,D,20240118,000000,65.39,65.745,65.345,65.73,11142898,0
+EWJ.US,D,20240119,000000,65.56,65.9,65.28,65.9,11186023,0
+EWJ.US,D,20240122,000000,66.56,66.85,66.485,66.68,8696494,0
+EWJ.US,D,20240123,000000,65.9,66.13,65.785,66.09,7538629,0
+EWJ.US,D,20240124,000000,66.33,66.555,66.12,66.17,15995536,0
+EWJ.US,D,20240125,000000,66.22,66.22,65.715,65.92,11018610,0
+EWJ.US,D,20240126,000000,65.4,65.62,65.305,65.39,6299775,0
+EWJ.US,D,20240129,000000,65.87,66.285,65.75,66.17,8571453,0
+EWJ.US,D,20240130,000000,66.02,66.07,65.81,65.93,8448022,0
+EWJ.US,D,20240131,000000,66.55,66.91,66.065,66.21,11841385,0
+EWJ.US,D,20240201,000000,66.54,66.94,66.285,66.92,8340185,0
+EWJ.US,D,20240202,000000,66.29,66.53,66.0801,66.51,8473446,0
+EWJ.US,D,20240205,000000,66.26,66.41,65.92,66.19,9790790,0
+EWJ.US,D,20240206,000000,65.81,66.18,65.8,66.18,9294498,0
+EWJ.US,D,20240207,000000,66.52,66.64,66.405,66.56,9171321,0
+EWJ.US,D,20240208,000000,66.3,66.4,65.9601,66.39,6381928,0
+EWJ.US,D,20240209,000000,66.35,66.645,66.28,66.63,7062181,0
+EWJ.US,D,20240212,000000,66.79,67.2,66.77,66.97,4820826,0
+EWJ.US,D,20240213,000000,67.15,67.245,66.51,66.74,6513557,0
+EWJ.US,D,20240214,000000,66.79,67.02,66.645,67,7383967,0
+EWJ.US,D,20240215,000000,67.2,67.7,67.17,67.64,8261872,0
+EWJ.US,D,20240216,000000,67.58,67.94,67.43,67.63,12441141,0
+EWJ.US,D,20240220,000000,67.98,68.08,67.665,67.93,6051971,0
+EWJ.US,D,20240221,000000,67.78,67.98,67.565,67.79,5552449,0
+EWJ.US,D,20240222,000000,68.78,68.965,68.64,68.9,8163344,0
+EWJ.US,D,20240223,000000,69,69.216,68.97,69.01,6588180,0
+EWJ.US,D,20240226,000000,69.27,69.27,68.9,69,7376319,0
+EWJ.US,D,20240227,000000,69.08,69.256,69.04,69.18,8569568,0
+EWJ.US,D,20240228,000000,68.67,68.826,68.59,68.67,7658978,0
+EWJ.US,D,20240229,000000,69.25,69.38,68.815,69.12,7563877,0
+EWJ.US,D,20240301,000000,69.97,70.395,69.815,70.33,8224955,0
+EWJ.US,D,20240304,000000,70,70.1,69.8299,69.92,6406617,0
+EWJ.US,D,20240305,000000,70.62,70.77,70.165,70.3,9841708,0
+EWJ.US,D,20240306,000000,71.34,71.64,71.165,71.37,8644217,0
+EWJ.US,D,20240307,000000,71.25,71.43,71.13,71.34,6776639,0
+EWJ.US,D,20240308,000000,71.68,71.755,71.11,71.18,8613295,0
+EWJ.US,D,20240311,000000,69.81,69.89,69.44,69.6,18476756,0
+EWJ.US,D,20240312,000000,69.58,70.035,69.325,69.98,9823936,0
+EWJ.US,D,20240313,000000,69.2,69.51,69.08,69.37,8687143,0
+EWJ.US,D,20240314,000000,69.67,69.715,68.8201,69.06,10113754,0
+EWJ.US,D,20240315,000000,69.44,69.64,69.27,69.57,11684639,0
+EWJ.US,D,20240318,000000,70.5,70.71,70.29,70.65,17599720,0
+EWJ.US,D,20240319,000000,70.59,71.055,70.4956,70.92,7411314,0
+EWJ.US,D,20240320,000000,71.02,71.515,70.865,71.47,7308540,0
+EWJ.US,D,20240321,000000,71.68,71.9283,71.66,71.83,10859925,0
+EWJ.US,D,20240322,000000,72.04,72.065,71.74,71.82,5767984,0
+EWJ.US,D,20240325,000000,70.93,71.175,70.89,70.99,10403522,0
+EWJ.US,D,20240326,000000,71.48,71.58,71.28,71.3,7997760,0
+EWJ.US,D,20240327,000000,71.49,71.615,71.275,71.61,8787005,0
+EWJ.US,D,20240328,000000,71.06,71.52,71.06,71.35,11319670,0
+EWJ.US,D,20240401,000000,70.27,70.41,70.07,70.28,8227905,0
+EWJ.US,D,20240402,000000,69.88,69.94,69.57,69.92,10631954,0
+EWJ.US,D,20240403,000000,69.87,70.515,69.87,70.4,11686934,0
+EWJ.US,D,20240404,000000,70.79,70.79,69.63,69.67,11481156,0
+EWJ.US,D,20240405,000000,69.72,70.0454,69.595,69.87,11909976,0
+EWJ.US,D,20240408,000000,70.29,70.5099,70.19,70.22,6555421,0
+EWJ.US,D,20240409,000000,70.82,70.82,70.2,70.48,7474953,0
+EWJ.US,D,20240410,000000,69.49,69.68,69.1101,69.38,9034989,0
+EWJ.US,D,20240411,000000,69.96,70.105,69.27,69.99,8337176,0
+EWJ.US,D,20240412,000000,69.56,69.655,68.9931,69.06,7815466,0
+EWJ.US,D,20240415,000000,69.64,69.82,68.66,68.77,8202740,0
+EWJ.US,D,20240416,000000,67.95,68.13,67.63,67.81,8224470,0
+EWJ.US,D,20240417,000000,67.34,67.425,66.84,67.09,9147328,0
+EWJ.US,D,20240418,000000,67.18,67.415,66.805,66.89,7985359,0
+EWJ.US,D,20240419,000000,66.72,66.85,66.35,66.49,8553739,0
+EWJ.US,D,20240422,000000,66.83,67.37,66.715,67.17,6622892,0
+EWJ.US,D,20240423,000000,66.93,67.415,66.91,67.32,7323831,0
+EWJ.US,D,20240424,000000,67.78,67.78,67.335,67.61,6188320,0
+EWJ.US,D,20240425,000000,66,66.67,65.84,66.56,5284795,0
+EWJ.US,D,20240426,000000,66.79,67.205,66.79,67.13,7598444,0
+EWJ.US,D,20240429,000000,67.62,67.98,67.47,67.74,6870955,0
+EWJ.US,D,20240430,000000,67.98,68.11,67.27,67.27,6197994,0
+EWJ.US,D,20240501,000000,67.34,67.915,67.016,67.11,7950891,0
+EWJ.US,D,20240502,000000,68.35,68.58,67.943,68.47,6796041,0
+EWJ.US,D,20240503,000000,69.19,69.36,68.76,69.26,6222479,0
+EWJ.US,D,20240506,000000,69.47,69.7261,69.43,69.67,3575509,0
+EWJ.US,D,20240507,000000,69.02,69.13,68.8023,68.91,6954778,0
+EWJ.US,D,20240508,000000,67.73,68.0953,67.715,68.04,7164946,0
+EWJ.US,D,20240509,000000,67.72,68.34,67.68,68.34,6729108,0
+EWJ.US,D,20240510,000000,68.24,68.27,67.83,67.95,4261894,0
+EWJ.US,D,20240513,000000,67.82,67.895,67.565,67.68,4876896,0
+EWJ.US,D,20240514,000000,67.97,68.22,67.875,68.21,4711797,0
+EWJ.US,D,20240515,000000,68.61,68.98,68.4,68.97,9293483,0
+EWJ.US,D,20240516,000000,68.93,68.93,68.25,68.27,7235063,0
+EWJ.US,D,20240517,000000,68.77,68.94,68.591,68.73,4290405,0
+EWJ.US,D,20240520,000000,69.1,69.435,69.0818,69.22,4019744,0
+EWJ.US,D,20240521,000000,68.89,69.02,68.63,68.82,3046464,0
+EWJ.US,D,20240522,000000,68.1,68.2663,67.895,68.02,4191735,0
+EWJ.US,D,20240523,000000,68.68,68.71,67.59,67.72,4825752,0
+EWJ.US,D,20240524,000000,68.35,68.565,68.28,68.46,3952841,0
+EWJ.US,D,20240528,000000,69.08,69.12,68.66,68.85,3373997,0
+EWJ.US,D,20240529,000000,67.78,67.83,67.4,67.47,6813173,0
+EWJ.US,D,20240530,000000,68.06,68.26,67.865,68.06,4101617,0
+EWJ.US,D,20240531,000000,68.95,69.05,68.44,68.97,5484282,0
+EWJ.US,D,20240603,000000,69.44,69.585,69.145,69.4,6184579,0
+EWJ.US,D,20240604,000000,69.55,69.7,69.26,69.48,3651253,0
+EWJ.US,D,20240605,000000,69.01,69.3,68.7,69.28,5379938,0
+EWJ.US,D,20240606,000000,69.23,69.255,68.99,69.24,4391936,0
+EWJ.US,D,20240607,000000,68.77,69.035,68.625,68.73,3652823,0
+EWJ.US,D,20240610,000000,69.02,69.43,68.985,69.34,3371319,0
+EWJ.US,D,20240611,000000,68.18,68.21,67.825,68.06,3847963,0
+EWJ.US,D,20240612,000000,68.79,69.02,68.31,68.39,5941301,0
+EWJ.US,D,20240613,000000,67.43,67.43,66.9,67.15,4839180,0
+EWJ.US,D,20240614,000000,67.07,67.245,66.845,67.13,4766991,0
+EWJ.US,D,20240617,000000,66.14,66.69,66.045,66.61,4484489,0
+EWJ.US,D,20240618,000000,66.39,66.68,66.37,66.66,8101069,0
+EWJ.US,D,20240620,000000,66.45,66.615,66.205,66.48,4028269,0
+EWJ.US,D,20240621,000000,66.12,66.145,65.925,66.01,4106826,0
+EWJ.US,D,20240624,000000,66.64,66.87,66.495,66.51,3009792,0
+EWJ.US,D,20240625,000000,67.44,67.66,67.265,67.56,5500173,0
+EWJ.US,D,20240626,000000,67.33,67.505,67.22,67.31,3634168,0
+EWJ.US,D,20240627,000000,67.56,67.8353,67.5005,67.65,3628504,0
+EWJ.US,D,20240628,000000,68.21,68.62,67.965,68.24,4208039,0
+EWJ.US,D,20240701,000000,68.15,68.3,67.695,67.79,5401147,0
+EWJ.US,D,20240702,000000,68.5,68.8999,68.39,68.86,5328588,0
+EWJ.US,D,20240703,000000,69.23,69.495,69.15,69.49,2933774,0
+EWJ.US,D,20240705,000000,70,70,69.575,69.96,6710097,0
+EWJ.US,D,20240708,000000,69.82,69.985,69.58,69.62,3454249,0
+EWJ.US,D,20240709,000000,70.07,70.12,69.83,70,8444135,0
+EWJ.US,D,20240710,000000,71.02,71.38,70.99,71.28,7060734,0
+EWJ.US,D,20240711,000000,71.43,71.59,70.97,71.01,6523467,0
+EWJ.US,D,20240712,000000,71.1,71.6564,71.09,71.4,9138786,0
+EWJ.US,D,20240715,000000,71.5,71.5,70.99,71.06,10546419,0
+EWJ.US,D,20240716,000000,71.32,71.96,71.23,71.9,6357903,0
+EWJ.US,D,20240717,000000,71.49,71.73,71.34,71.48,5174590,0
+EWJ.US,D,20240718,000000,71.29,71.34,70.24,70.4,8310485,0
+EWJ.US,D,20240719,000000,70.22,70.32,69.885,69.96,3713410,0
+EWJ.US,D,20240722,000000,70.25,70.385,70.01,70.3,2190850,0
+EWJ.US,D,20240723,000000,70.13,70.415,70.01,70.24,2688576,0
+EWJ.US,D,20240724,000000,69.79,69.84,68.86,68.86,3129754,0
+EWJ.US,D,20240725,000000,67.7,68.465,67.42,67.78,7596378,0
+EWJ.US,D,20240726,000000,68.31,68.8385,68.24,68.69,4355633,0
+EWJ.US,D,20240729,000000,68.9,68.995,68.585,68.85,5189725,0
+EWJ.US,D,20240730,000000,69.05,69.175,68.645,68.94,6537082,0
+EWJ.US,D,20240731,000000,71,71.19,70.51,70.97,7564025,0
+EWJ.US,D,20240801,000000,68.62,68.825,67.02,67.55,9297706,0
+EWJ.US,D,20240802,000000,65.12,65.33,63.84,64.65,13888826,0
+EWJ.US,D,20240805,000000,60.77,63.87,60.62,63.43,28253750,0
+EWJ.US,D,20240806,000000,62.46,63.63,61.9708,63.12,17198207,0
+EWJ.US,D,20240807,000000,65.68,65.92,64.12,64.17,14686479,0
+EWJ.US,D,20240808,000000,65.26,65.71,64.62,65.53,8481074,0
+EWJ.US,D,20240809,000000,64.87,65.405,64.685,65.37,8193163,0
+EWJ.US,D,20240812,000000,65.4,66.08,65.33,65.73,7620842,0
+EWJ.US,D,20240813,000000,67,67.71,66.94,67.61,8950207,0
+EWJ.US,D,20240814,000000,67.51,67.765,67.13,67.71,5515186,0
+EWJ.US,D,20240815,000000,68.61,69.2,68.57,69.01,5031359,0
+EWJ.US,D,20240816,000000,69.17,69.565,69.085,69.37,6661645,0
+EWJ.US,D,20240819,000000,69.87,70.4554,69.85,70.36,5268854,0
+EWJ.US,D,20240820,000000,70.11,70.43,69.91,70.02,6518691,0
+EWJ.US,D,20240821,000000,70.88,71.02,70.525,70.83,7388154,0
+EWJ.US,D,20240822,000000,71.25,71.31,70.19,70.31,7426111,0
+EWJ.US,D,20240823,000000,71.19,72.04,71.1001,71.93,8212277,0
+EWJ.US,D,20240826,000000,71.38,71.51,70.9,71.03,6751079,0
+EWJ.US,D,20240827,000000,71.58,71.91,71.49,71.73,4898071,0
+EWJ.US,D,20240828,000000,71.91,72.095,71.12,71.42,9908257,0
+EWJ.US,D,20240829,000000,71.8,72.255,71.405,71.54,6345922,0
+EWJ.US,D,20240830,000000,72.22,72.325,71.69,71.97,6495650,0
+EWJ.US,D,20240903,000000,71.78,72.045,70.715,70.89,8228752,0
+EWJ.US,D,20240904,000000,69.88,70.58,69.8202,70.16,5105480,0
+EWJ.US,D,20240905,000000,70.37,70.705,70.105,70.58,5091210,0
+EWJ.US,D,20240906,000000,69.53,69.76,67.93,68.09,11533396,0
+EWJ.US,D,20240909,000000,69.27,69.75,69.165,69.33,4790569,0
+EWJ.US,D,20240910,000000,69.15,69.18,68.395,69.14,4699287,0
+EWJ.US,D,20240911,000000,69.07,69.64,68.145,69.56,5874049,0
+EWJ.US,D,20240912,000000,69.48,70.26,69.275,70.25,3155868,0
+EWJ.US,D,20240913,000000,69.88,70.255,69.725,69.87,3882340,0
+EWJ.US,D,20240916,000000,70.22,70.57,70.09,70.54,5148617,0
+EWJ.US,D,20240917,000000,69.95,70.16,69.46,69.71,4484704,0
+EWJ.US,D,20240918,000000,69.54,70.2,69.14,69.39,4204179,0
+EWJ.US,D,20240919,000000,71.07,71.415,70.64,71.23,6376082,0
+EWJ.US,D,20240920,000000,71.5,71.54,70.865,71.27,6623050,0
+EWJ.US,D,20240923,000000,71.52,71.885,71.47,71.7,3480511,0
+EWJ.US,D,20240924,000000,71.14,71.265,70.8951,71.08,5007147,0
+EWJ.US,D,20240925,000000,71.31,71.34,70.84,70.95,3972412,0
+EWJ.US,D,20240926,000000,72.86,73.24,72.45,72.99,6694540,0
+EWJ.US,D,20240927,000000,71.68,72.17,70.82,71.08,8990238,0
+EWJ.US,D,20240930,000000,71.84,71.93,71.14,71.54,5043426,0
+EWJ.US,D,20241001,000000,72.19,72.35,71.225,71.64,5127986,0
+EWJ.US,D,20241002,000000,71.1,71.42,70.81,71.23,4396319,0
+EWJ.US,D,20241003,000000,70.55,71.045,70.49,70.95,3879301,0
+EWJ.US,D,20241004,000000,71.46,71.93,71.44,71.88,4021766,0
+EWJ.US,D,20241007,000000,71.17,71.335,70.77,71.04,2930407,0
+EWJ.US,D,20241008,000000,71.18,71.479,71.16,71.26,2883643,0
+EWJ.US,D,20241009,000000,70.54,70.98,70.51,70.89,2758466,0
+EWJ.US,D,20241010,000000,70.39,70.92,70.21,70.9,2604780,0
+EWJ.US,D,20241011,000000,70.62,71.12,70.59,71.05,3398152,0
+EWJ.US,D,20241014,000000,70.88,71.215,70.83,71.17,2416148,0
+EWJ.US,D,20241015,000000,70.75,70.77,69.62,69.71,6168135,0
+EWJ.US,D,20241016,000000,70.01,70.205,69.8131,70.13,6439898,0
+EWJ.US,D,20241017,000000,70.27,70.27,69.71,69.76,3022097,0
+EWJ.US,D,20241018,000000,69.99,70.13,69.915,70.13,2005763,0
+EWJ.US,D,20241021,000000,69.45,69.5,68.785,68.97,3082702,0
+EWJ.US,D,20241022,000000,68.11,68.19,67.85,68.06,3750056,0
+EWJ.US,D,20241023,000000,66.6,66.78,66.39,66.67,7336845,0
+EWJ.US,D,20241024,000000,67.02,67.25,66.925,67.22,4179440,0
+EWJ.US,D,20241025,000000,67.49,67.675,67.045,67.24,3168174,0
+EWJ.US,D,20241028,000000,67.59,67.9,67.49,67.7,2905530,0
+EWJ.US,D,20241029,000000,68.24,68.53,68.09,68.36,4447978,0
+EWJ.US,D,20241030,000000,68.75,68.91,68.385,68.42,6802446,0
+EWJ.US,D,20241031,000000,68.21,68.21,67.405,68.07,5205558,0
+EWJ.US,D,20241101,000000,67.7,68.29,67.7,67.98,3371635,0
+EWJ.US,D,20241104,000000,68.11,68.62,67.9175,68.04,2371882,0
+EWJ.US,D,20241105,000000,68.25,69.18,68.18,69.07,3278743,0
+EWJ.US,D,20241106,000000,69.3,69.46,68.54,69.38,3993233,0
+EWJ.US,D,20241107,000000,69.71,70.12,69.56,69.98,4614818,0
+EWJ.US,D,20241108,000000,69.4,69.495,69.17,69.43,5076777,0
+EWJ.US,D,20241111,000000,69.475,69.7839,69.44,69.6,2468496,0
+EWJ.US,D,20241112,000000,69.1,69.165,68.145,68.5,8155653,0
+EWJ.US,D,20241113,000000,67.95,68.0384,67.46,67.74,4318640,0
+EWJ.US,D,20241114,000000,68.06,68.17,67.7801,67.82,4324038,0
+EWJ.US,D,20241115,000000,67.52,67.565,67.245,67.49,5632378,0
+EWJ.US,D,20241118,000000,67.5,68.03,67.41,67.88,3377876,0
+EWJ.US,D,20241119,000000,67.56,67.945,67.44,67.78,3934157,0
+EWJ.US,D,20241120,000000,67.175,67.29,66.85,67.28,3348747,0
+EWJ.US,D,20241121,000000,67.432,67.69,67.235,67.47,3260729,0
+EWJ.US,D,20241122,000000,67.61,68.025,67.54,67.95,7229321,0
+EWJ.US,D,20241125,000000,68.45,68.59,68.185,68.42,4668628,0
+EWJ.US,D,20241126,000000,67.97,68.09,67.68,68.07,5239089,0
+EWJ.US,D,20241127,000000,68.2,68.3582,67.76,67.88,4889842,0
+EWJ.US,D,20241129,000000,68.92,69.7,68.92,69.69,4501897,0
+EWJ.US,D,20241202,000000,70.295,70.665,70.16,70.54,5485092,0
+EWJ.US,D,20241203,000000,71.47,71.66,71.2,71.55,9106545,0
+EWJ.US,D,20241204,000000,71.35,71.37,71.04,71.15,6875639,0
+EWJ.US,D,20241205,000000,71.15,71.295,70.94,71.02,2903903,0
+EWJ.US,D,20241206,000000,71.1,71.18,70.925,71.08,2825432,0
+EWJ.US,D,20241209,000000,70.96,71.01,70.46,70.46,2658456,0
+EWJ.US,D,20241210,000000,70.39,70.39,70.05,70.08,2204382,0
+EWJ.US,D,20241211,000000,70.82,71.215,70.8,71.07,5726403,0
+EWJ.US,D,20241212,000000,70.54,70.735,70.365,70.37,2526971,0
+EWJ.US,D,20241213,000000,69.749,69.775,69.365,69.54,3062703,0
+EWJ.US,D,20241216,000000,69.11,69.3387,69.06,69.18,3234138,0
+EWJ.US,D,20241217,000000,67.8,68.11,67.735,67.88,3230857,0
+EWJ.US,D,20241218,000000,67.91,67.995,66.15,66.18,4300763,0
+EWJ.US,D,20241219,000000,66.8,66.9,66.1203,66.39,4716040,0
+EWJ.US,D,20241220,000000,65.72,66.84,65.72,66.21,5425542,0
+EWJ.US,D,20241223,000000,66.03,66.545,65.84,66.49,5074039,0
+EWJ.US,D,20241224,000000,66.48,66.53,66.31,66.45,1630497,0
+EWJ.US,D,20241226,000000,67.02,67.305,66.93,67.22,2345093,0
+EWJ.US,D,20241227,000000,67.84,67.935,67.45,67.73,4033461,0
+EWJ.US,D,20241230,000000,67.14,67.4,66.905,67.16,3564864,0
+EWJ.US,D,20241231,000000,67.05,67.49,66.99,67.1,2758969,0
+EWJ.US,D,20250102,000000,67.17,67.46,66.805,67.01,4486345,0
+EWJ.US,D,20250103,000000,66.92,67.39,66.81,67.28,3699950,0
+EWJ.US,D,20250106,000000,67.37,67.87,67.34,67.43,5238661,0
+EWJ.US,D,20250107,000000,67.9,67.945,67.175,67.27,4052347,0
+EWJ.US,D,20250108,000000,66.83,67.15,66.665,67.1,3607320,0
+EWJ.US,D,20250110,000000,65.73,65.775,65.15,65.24,3805183,0
+EWJ.US,D,20250113,000000,64.712,65.44,64.69,65.42,4544636,0
+EWJ.US,D,20250114,000000,65.205,65.45,64.965,65.29,3784782,0
+EWJ.US,D,20250115,000000,66.28,66.309,65.88,66.27,3968345,0
+EWJ.US,D,20250116,000000,65.962,66.09,65.75,65.85,4016376,0
+EWJ.US,D,20250117,000000,66.07,66.335,65.95,66.18,2116626,0
+EWJ.US,D,20250121,000000,67.09,67.335,66.855,67.33,4044717,0
+EWJ.US,D,20250122,000000,67.48,67.48,67.215,67.25,2769597,0
+EWJ.US,D,20250123,000000,67.34,67.835,67.31,67.82,2686848,0
+EWJ.US,D,20250124,000000,67.985,68.66,67.972,68.48,2731590,0
+EWJ.US,D,20250127,000000,67.65,67.89,67.6,67.74,3199646,0
+EWJ.US,D,20250128,000000,68.1132,68.31,67.905,68.31,2162598,0
+EWJ.US,D,20250129,000000,68.23,68.36,67.95,68.1,7954008,0
+EWJ.US,D,20250130,000000,68.96,69.36,68.865,69.12,2437075,0
+EWJ.US,D,20250131,000000,68.97,69.19,68.27,68.31,5203258,0
+EWJ.US,D,20250203,000000,67.45,68.105,67.26,67.66,5195548,0
+EWJ.US,D,20250204,000000,67.67,68.31,67.65,68.27,2502498,0
+EWJ.US,D,20250205,000000,68.68,69.14,68.525,69.12,4840195,0
+EWJ.US,D,20250206,000000,69.265,69.52,69.21,69.4,3382848,0
+EWJ.US,D,20250207,000000,69.1003,69.25,68.31,68.48,7605571,0
+EWJ.US,D,20250210,000000,68.75,68.86,68.62,68.75,2548019,0
+EWJ.US,D,20250211,000000,68.41,68.87,68.4,68.74,2063668,0
+EWJ.US,D,20250212,000000,67.56,68.08,67.45,68.02,3842951,0
+EWJ.US,D,20250213,000000,68.68,69.26,68.64,69.26,3080393,0
+EWJ.US,D,20250214,000000,69.46,69.5352,69.195,69.37,2238030,0
+EWJ.US,D,20250218,000000,69.968,70.12,69.875,70.1,2859684,0
+EWJ.US,D,20250219,000000,69.44,69.675,69.3332,69.62,3409422,0
+EWJ.US,D,20250220,000000,69.825,69.89,69.49,69.71,3018237,0
+EWJ.US,D,20250221,000000,69.605,69.63,68.9801,69.09,2675624,0
+EWJ.US,D,20250224,000000,69,69.16,68.62,68.79,3263426,0
+EWJ.US,D,20250225,000000,69.73,69.81,69.155,69.47,3972327,0
+EWJ.US,D,20250226,000000,69.53,70.045,69.46,69.51,2597333,0
+EWJ.US,D,20250227,000000,69.895,69.895,68.98,69,4446755,0
+EWJ.US,D,20250228,000000,68.11,68.55,67.955,68.47,6836492,0
+EWJ.US,D,20250303,000000,69.86,70.105,69.045,69.21,5563126,0
+EWJ.US,D,20250304,000000,68.7,69.455,68.01,68.64,5134804,0
+EWJ.US,D,20250305,000000,69.385,70.33,69.385,70.15,4002026,0
+EWJ.US,D,20250306,000000,70.04,70.34,69.58,69.61,4748722,0
+EWJ.US,D,20250307,000000,69.735,70.23,69.37,70.17,4235869,0
+EWJ.US,D,20250310,000000,69.16,69.31,68.325,68.68,5837118,0
+EWJ.US,D,20250311,000000,68.49,68.65,67.83,68.26,6966709,0
+EWJ.US,D,20250312,000000,69.2164,69.69,68.96,69.52,4705436,0
+EWJ.US,D,20250313,000000,69.345,69.56,69.07,69.26,2933969,0
+EWJ.US,D,20250314,000000,69.83,70.39,69.74,70.35,7266232,0
+EWJ.US,D,20250317,000000,70.67,71.245,70.66,71.09,3315500,0
+EWJ.US,D,20250318,000000,70.66,71.05,70.43,70.89,3352295,0
+EWJ.US,D,20250319,000000,71.05,71.875,70.96,71.7,3473227,0
+EWJ.US,D,20250320,000000,70.77,71.34,70.76,71.32,2640384,0
+EWJ.US,D,20250321,000000,71.17,71.42,71.045,71.33,3482127,0
+EWJ.US,D,20250324,000000,71.11,71.21,70.94,71.17,3396853,0
+EWJ.US,D,20250325,000000,71.3,71.73,71.17,71.68,12540278,0
+EWJ.US,D,20250326,000000,71.13,71.26,70.68,70.75,8323211,0
+EWJ.US,D,20250327,000000,70.73,70.84,70.515,70.65,4608563,0
+EWJ.US,D,20250328,000000,69.3,69.595,68.98,69.22,7782264,0
+EWJ.US,D,20250331,000000,68.23,68.737,67.89,68.56,4204581,0
+EWJ.US,D,20250401,000000,67.87,68.405,67.505,68.2,4730951,0
+EWJ.US,D,20250402,000000,67.37,68.26,67.315,68.22,3999180,0
+EWJ.US,D,20250403,000000,66.07,66.42,65.215,65.41,9542644,0
+EWJ.US,D,20250404,000000,63.04,63.341,61.34,61.51,15532650,0
+EWJ.US,D,20250407,000000,60.2,63.14,59.84,61.32,19735340,0
+EWJ.US,D,20250408,000000,64.33,64.44,61.02,61.65,13116011,0
+EWJ.US,D,20250409,000000,61.355,66.49,61.08,66.34,18189338,0
+EWJ.US,D,20250410,000000,64.88,65.04,62.72,64.22,11273664,0
+EWJ.US,D,20250411,000000,64.47,65.895,64.315,65.82,6951810,0
+EWJ.US,D,20250414,000000,66.55,67.23,66.355,66.9,5196246,0
+EWJ.US,D,20250415,000000,67.25,67.745,67.21,67.44,3788707,0
+EWJ.US,D,20250416,000000,67.3,67.495,66.505,66.78,7811682,0
+EWJ.US,D,20250417,000000,68.14,68.5682,68.045,68.07,4224167,0
+EWJ.US,D,20250421,000000,68.29,68.3471,67.45,67.92,4567801,0
+EWJ.US,D,20250422,000000,69.05,69.61,69,69.27,3457905,0
+EWJ.US,D,20250423,000000,69.76,70.31,69.325,69.48,4085873,0
+EWJ.US,D,20250424,000000,69.53,70.285,69.43,70.28,2697032,0
+EWJ.US,D,20250425,000000,70.195,70.79,70.05,70.77,3110138,0
+EWJ.US,D,20250428,000000,71.129,71.855,71.085,71.74,4233947,0
+EWJ.US,D,20250429,000000,71.5401,72.155,71.5401,72.02,3204661,0
+EWJ.US,D,20250430,000000,70.83,71.625,70.565,71.43,5619263,0
+EWJ.US,D,20250501,000000,71.405,71.615,71.15,71.17,2985744,0
+EWJ.US,D,20250502,000000,71.665,72.02,71.505,71.89,4918891,0
+EWJ.US,D,20250505,000000,72.358,72.53,72.21,72.39,2882774,0
+EWJ.US,D,20250506,000000,72.315,72.69,72.3,72.43,3265337,0
+EWJ.US,D,20250507,000000,71.93,72.27,71.775,71.98,4633253,0
+EWJ.US,D,20250508,000000,72.04,72.325,71.8,71.83,3117927,0
+EWJ.US,D,20250509,000000,72.32,72.32,71.745,72.01,2150814,0
+EWJ.US,D,20250512,000000,72.45,72.83,72.26,72.8,3030845,0
+EWJ.US,D,20250513,000000,71.88,72.475,71.855,72.25,3858871,0
+EWJ.US,D,20250514,000000,72.405,72.415,71.31,71.45,17474875,0
+EWJ.US,D,20250515,000000,72.05,72.335,71.9,72.3,4360432,0
+EWJ.US,D,20250516,000000,72.29,72.535,72.145,72.49,1920055,0
+EWJ.US,D,20250519,000000,71.9656,72.59,71.9629,72.57,3200856,0
+EWJ.US,D,20250520,000000,72.8,73.025,72.77,72.99,3722394,0
+EWJ.US,D,20250521,000000,72.74,73.1,72.305,72.31,5208961,0
+EWJ.US,D,20250522,000000,72.21,72.545,72.125,72.37,2797296,0
+EWJ.US,D,20250523,000000,72.345,73.14,72.31,73.03,8336325,0
+EWJ.US,D,20250527,000000,74.535,74.975,74.375,74.95,6062666,0
+EWJ.US,D,20250528,000000,73.76,73.835,73.51,73.61,5543942,0
+EWJ.US,D,20250529,000000,74.0092,74.05,73.595,74.03,3182222,0
+EWJ.US,D,20250530,000000,74.085,74.19,73.535,74.12,5838952,0
+EWJ.US,D,20250602,000000,74.41,75.045,74.14,75.04,6737768,0
+EWJ.US,D,20250603,000000,74.182,74.29,73.945,74.13,3350696,0
+EWJ.US,D,20250604,000000,73.925,74.295,73.84,74.08,5388432,0
+EWJ.US,D,20250605,000000,73.57,73.595,73.19,73.39,5196953,0
+EWJ.US,D,20250606,000000,73.86,73.995,73.635,73.82,3500422,0
+EWJ.US,D,20250609,000000,73.96,74.13,73.885,73.93,3937883,0
+EWJ.US,D,20250610,000000,73.995,74.01,73.65,73.88,3281031,0
+EWJ.US,D,20250611,000000,73.95,74.08,73.645,73.67,3675429,0
+EWJ.US,D,20250612,000000,74.09,74.31,74.06,74.21,2871310,0
+EWJ.US,D,20250613,000000,73.46,73.943,73.43,73.6,3509624,0
+EWJ.US,D,20250616,000000,73.31,73.73,73.1,73.15,3040775,0
+EWJ.US,D,20250617,000000,72.7,72.775,72.205,72.28,4327707,0
+EWJ.US,D,20250618,000000,73.16,73.45,72.925,73.05,4523054,0
+EWJ.US,D,20250620,000000,72.31,72.45,71.71,71.76,5251017,0
+EWJ.US,D,20250623,000000,71.15,72.065,71.09,72.02,4849455,0
+EWJ.US,D,20250624,000000,72.452,72.79,72.38,72.74,4095856,0
+EWJ.US,D,20250625,000000,72.53,72.5499,72.31,72.44,3226226,0
+EWJ.US,D,20250626,000000,73.66,74.04,73.51,73.97,4326433,0
+EWJ.US,D,20250627,000000,75.08,75.5,74.95,75.28,10262559,0
+EWJ.US,D,20250630,000000,74.965,75.005,74.79,74.97,6464268,0
+EWJ.US,D,20250701,000000,74.66,74.91,74.42,74.42,7652638,0
+EWJ.US,D,20250702,000000,74.2,74.485,74.16,74.46,3670427,0
+EWJ.US,D,20250703,000000,74.44,74.72,74.41,74.6,1990415,0
+EWJ.US,D,20250707,000000,73.61,73.7,72.58,72.82,11486022,0
+EWJ.US,D,20250708,000000,72.925,73.2453,72.86,73.19,4668104,0
+EWJ.US,D,20250709,000000,73.13,73.33,72.905,73.3,4077741,0
+EWJ.US,D,20250710,000000,72.75,73.005,72.55,72.94,2427719,0
+EWJ.US,D,20250711,000000,72.41,72.46,72.215,72.36,3110761,0
+EWJ.US,D,20250714,000000,72.25,72.485,72.21,72.41,2233562,0
+EWJ.US,D,20250715,000000,72.245,72.255,71.61,71.69,4302518,0
+EWJ.US,D,20250716,000000,71.71,72.03,71.515,72.02,7632856,0
+EWJ.US,D,20250717,000000,72.14,72.5,72.09,72.39,4096277,0
+EWJ.US,D,20250718,000000,72.17,72.17,71.71,71.81,5679228,0
+EWJ.US,D,20250721,000000,72.3904,72.975,72.3904,72.61,4380139,0
+EWJ.US,D,20250722,000000,73,73.03,72.73,72.98,9150675,0
+EWJ.US,D,20250723,000000,76.2,76.59,76.08,76.49,19572542,0
+EWJ.US,D,20250724,000000,76.77,76.925,76.53,76.55,7504516,0
+EWJ.US,D,20250725,000000,75.51,75.73,75.45,75.68,9017884,0
+EWJ.US,D,20250728,000000,74.57,74.66,74.12,74.27,6767808,0
+EWJ.US,D,20250729,000000,74.2,74.24,73.81,73.88,6473676,0
+EWJ.US,D,20250730,000000,74.31,74.455,73.715,73.98,7624858,0
+EWJ.US,D,20250731,000000,74.26,74.26,73.34,73.62,8368163,0
+EWJ.US,D,20250801,000000,74.11,74.15,73.42,74.07,7790785,0
+EWJ.US,D,20250804,000000,74.8,75.34,74.8,75.29,5963559,0
+EWJ.US,D,20250805,000000,75.15,75.215,74.795,75.03,4310036,0
+EWJ.US,D,20250806,000000,75.67,76.185,75.52,76.03,5501593,0
+EWJ.US,D,20250807,000000,76.98,77.015,76.33,76.62,5575650,0
+EWJ.US,D,20250808,000000,77.76,78.13,77.63,77.93,7746951,0
+EWJ.US,D,20250811,000000,77.985,78.105,77.72,77.79,3296457,0
+EWJ.US,D,20250812,000000,78.66,79.34,78.55,79.23,8737725,0
+EWJ.US,D,20250813,000000,79.29,79.435,79.165,79.27,5795622,0
+EWJ.US,D,20250814,000000,78.72,79.02,78.59,78.8,4498868,0
+EWJ.US,D,20250815,000000,80.325,80.38,80.035,80.15,5581968,0
+EWJ.US,D,20250818,000000,80.28,80.45,80.195,80.3,3725727,0
+EWJ.US,D,20250819,000000,80.21,80.33,79.9,80.02,5465035,0
+EWJ.US,D,20250820,000000,79.665,79.73,79.345,79.64,5201941,0
+EWJ.US,D,20250821,000000,78.92,79.035,78.63,78.7,6606198,0
+EWJ.US,D,20250822,000000,78.98,80.245,78.97,80.02,5437296,0
+EWJ.US,D,20250825,000000,79.422,79.565,79.04,79.05,5422143,0
+EWJ.US,D,20250826,000000,78.52,78.94,78.505,78.92,2945564,0
+EWJ.US,D,20250827,000000,78.105,78.68,78.06,78.63,3481756,0
+EWJ.US,D,20250828,000000,79.2872,79.505,79.24,79.29,5493560,0
+EWJ.US,D,20250829,000000,78.415,78.4599,78.1,78.28,6054033,0
+EWJ.US,D,20250902,000000,77.55,78.18,77.38,78.15,5760944,0
+EWJ.US,D,20250903,000000,77.6,77.93,77.6,77.93,5068256,0
+EWJ.US,D,20250904,000000,78.14,78.735,78.14,78.73,3655291,0
+EWJ.US,D,20250905,000000,79.614,79.88,78.97,79.18,5648004,0
+EWJ.US,D,20250908,000000,80.5,81.0157,80.39,80.96,6346497,0
+EWJ.US,D,20250909,000000,79.85,80.12,79.64,80.06,6070700,0
+EWJ.US,D,20250910,000000,80.58,80.82,80.315,80.36,6028108,0
+EWJ.US,D,20250911,000000,80.97,81.455,80.95,81.32,4782018,0
+EWJ.US,D,20250912,000000,80.81,81.005,80.595,80.76,5509422,0
+EWJ.US,D,20250915,000000,81.02,81.42,81.002,81.35,4639452,0
+EWJ.US,D,20250916,000000,81.35,81.435,81.16,81.35,4636816,0
+EWJ.US,D,20250917,000000,81.3536,81.84,80.81,81.17,5829457,0
+EWJ.US,D,20250918,000000,81.3,81.7,81.105,81.49,5465435,0
+EWJ.US,D,20250919,000000,80.83,80.95,80.575,80.79,5099558,0
+EWJ.US,D,20250922,000000,80.91,81.29,80.84,81.25,3429098,0
+EWJ.US,D,20250923,000000,81.32,81.535,81.025,81.09,4353365,0
+EWJ.US,D,20250924,000000,81.125,81.2009,80.78,80.85,4906028,0
+EWJ.US,D,20250925,000000,80.445,80.59,80.17,80.46,4855950,0
+EWJ.US,D,20250926,000000,80.36,80.575,80.22,80.44,9649880,0
+EWJ.US,D,20250929,000000,80.51,80.7199,80.38,80.51,5053588,0
+EWJ.US,D,20250930,000000,80.11,80.3056,79.89,80.21,9629289,0
+EWJ.US,D,20251001,000000,80.57,80.77,80.07,80.21,6794769,0
+EWJ.US,D,20251002,000000,80.32,80.42,79.805,80.15,6800982,0
+EWJ.US,D,20251003,000000,81.69,82.04,81.535,81.78,8651754,0
+EWJ.US,D,20251006,000000,83.06,83.6,83,83.27,8346517,0
+EWJ.US,D,20251007,000000,82.5,82.545,81.945,81.96,6994422,0
+EWJ.US,D,20251008,000000,81.74,81.905,81.615,81.75,11043435,0
+EWJ.US,D,20251009,000000,82.16,82.19,81.4185,81.55,4539821,0
+EWJ.US,D,20251010,000000,79.7861,80.07,78.205,78.36,11311861,0
+EWJ.US,D,20251013,000000,79.03,79.47,78.84,79.29,7861596,0
+EWJ.US,D,20251014,000000,79.32,80.45,79.175,80.04,6700866,0
+EWJ.US,D,20251015,000000,81.33,81.545,80.87,81.29,7589028,0
+EWJ.US,D,20251016,000000,81.785,81.91,81.24,81.55,5636303,0
+EWJ.US,D,20251017,000000,81.74,82.0775,81.645,82,6222293,0
+EWJ.US,D,20251020,000000,83.33,83.79,83.29,83.54,5450864,0
+EWJ.US,D,20251021,000000,82.72,82.8558,82.425,82.57,5126791,0
+EWJ.US,D,20251022,000000,82.39,82.52,81.84,82.18,7076378,0
+EWJ.US,D,20251023,000000,81.99,82.3351,81.975,82.22,3620433,0
+EWJ.US,D,20251024,000000,82.4552,82.68,82.415,82.5,3653247,0
+EWJ.US,D,20251027,000000,83.608,83.61,83.365,83.53,2985745,0
+EWJ.US,D,20251028,000000,83.56,84.065,83.545,83.93,4523249,0
+EWJ.US,D,20251029,000000,83.57,83.69,82.7,83.23,8550189,0
+EWJ.US,D,20251030,000000,83.1,83.555,83.03,83.21,6073718,0
+EWJ.US,D,20251031,000000,83.705,83.835,83.19,83.45,9755498,0
+EWJ.US,D,20251103,000000,83.575,83.7085,83.25,83.64,5288161,0
+EWJ.US,D,20251104,000000,83.02,83.345,82.775,82.83,6613755,0
+EWJ.US,D,20251105,000000,82.36,82.985,82.35,82.8,5594783,0
+EWJ.US,D,20251106,000000,83.32,83.375,82.66,82.96,5396031,0
+EWJ.US,D,20251107,000000,82.835,83.31,82.3,83.29,5604501,0
+EWJ.US,D,20251110,000000,83.31,83.745,83.07,83.68,5038368,0
+EWJ.US,D,20251111,000000,83.495,83.905,83.365,83.75,6582671,0
+EWJ.US,D,20251112,000000,84.225,84.54,84.13,84.34,6539016,0
+EWJ.US,D,20251113,000000,83.96,84.03,82.96,83.01,7215645,0
+EWJ.US,D,20251114,000000,83.54,84.21,83.4,83.98,6153942,0
+EWJ.US,D,20251117,000000,83.02,83.35,82.135,82.47,6967744,0
+EWJ.US,D,20251118,000000,80.69,81.1,80.29,80.78,6922399,0
+EWJ.US,D,20251119,000000,80.66,81.15,80.39,80.68,6066068,0
+EWJ.US,D,20251120,000000,81.155,81.365,79.475,79.49,11263141,0
+EWJ.US,D,20251121,000000,80.72,81.435,80.3,81.19,8907886,0
+EWJ.US,D,20251124,000000,81.08,81.8676,80.9601,81.74,3799808,0
+EWJ.US,D,20251125,000000,81.32,81.965,81.005,81.92,5197012,0
+EWJ.US,D,20251126,000000,82.62,83.365,82.545,83.26,3711406,0
+EWJ.US,D,20251128,000000,82.985,83.035,82.75,83.01,2711789,0
+EWJ.US,D,20251201,000000,82.485,82.87,82.45,82.53,5020911,0
+EWJ.US,D,20251202,000000,82.705,82.73,82.255,82.47,3848351,0
+EWJ.US,D,20251203,000000,82.13,82.645,82.025,82.61,5501541,0
+EWJ.US,D,20251204,000000,84.205,84.275,83.475,83.62,4692430,0
+EWJ.US,D,20251205,000000,83.65,83.8,83.44,83.7,4187221,0
+EWJ.US,D,20251208,000000,83.49,83.55,83.0601,83.19,3589592,0
+EWJ.US,D,20251209,000000,83.58,83.72,83.295,83.31,3387150,0
+EWJ.US,D,20251210,000000,83.22,84.06,83.105,83.91,5887635,0
+EWJ.US,D,20251211,000000,83.93,84.375,83.88,84.22,4377906,0
+EWJ.US,D,20251212,000000,84.395,84.45,83.685,84,6361733,0
+EWJ.US,D,20251215,000000,85.26,85.31,84.695,84.87,4439301,0
+EWJ.US,D,20251216,000000,81.09,81.27,80.645,80.85,6206017,0
+EWJ.US,D,20251217,000000,80.43,80.57,79.71,79.74,6592781,0
+EWJ.US,D,20251218,000000,80.29,80.4456,79.82,79.97,6214791,0
+EWJ.US,D,20251219,000000,80.42,80.8,80.4,80.58,5596108,0
+EWJ.US,D,20251222,000000,80.225,80.555,80.155,80.46,5963107,0
+EWJ.US,D,20251223,000000,81.326,81.45,81.055,81.14,6126645,0
+EWJ.US,D,20251224,000000,80.9068,81.1283,80.76,81,1767593,0
+EWJ.US,D,20251226,000000,80.95,80.99,80.715,80.97,2340271,0
+EWJ.US,D,20251229,000000,80.97,81.13,80.775,81.09,4629350,0
+EWJ.US,D,20251230,000000,81.23,81.2698,80.97,80.98,3748915,0
+EWJ.US,D,20251231,000000,80.67,80.995,80.54,80.74,4444987,0
+EWJ.US,D,20260102,000000,81.51,81.565,80.82,81.33,7874021,0
+EWJ.US,D,20260105,000000,82.355,83.18,82.355,83.13,6465725,0
+EWJ.US,D,20260106,000000,83.15,83.27,82.895,83.07,9209118,0
+EWJ.US,D,20260107,000000,83.14,83.14,82.78,82.92,6011471,0
+EWJ.US,D,20260108,000000,82.56,82.91,82.52,82.86,5791159,0
+EWJ.US,D,20260109,000000,84.11,84.9238,84.065,84.61,7885495,0
+EWJ.US,D,20260112,000000,84.99,85.3,84.93,85.29,6171009,0
+EWJ.US,D,20260113,000000,84.755,84.785,84.29,84.45,5177347,0
+EWJ.US,D,20260114,000000,85.07,85.335,84.905,85.04,7045965,0
+EWJ.US,D,20260115,000000,85.8993,86,85.39,85.42,5601606,0
+EWJ.US,D,20260116,000000,85.525,85.605,85.26,85.48,4181218,0
+EWJ.US,D,20260120,000000,83.83,84.315,83.6,83.72,9402486,0
+EWJ.US,D,20260121,000000,84.21,85,84.05,84.78,12139332,0
+EWJ.US,D,20260122,000000,84.85,85.06,84.665,84.86,5129808,0
+EWJ.US,D,20260123,000000,84.05,84.82,83.94,84.56,13051023,0
+EWJ.US,D,20260126,000000,85.105,85.26,84.62,84.63,12120837,0
+EWJ.US,D,20260127,000000,85.44,85.97,85.44,85.84,14767496,0
+EWJ.US,D,20260128,000000,85.075,85.27,84.79,85.21,9157681,0
+EWJ.US,D,20260129,000000,86.15,86.305,84.84,86.09,13444021,0
+EWJ.US,D,20260130,000000,85.975,86.17,85.4,85.72,7254148,0
+EWJ.US,D,20260202,000000,85.33,86.01,85.08,85.89,7060258,0
+EWJ.US,D,20260203,000000,86.32,86.74,85.92,86.68,12779774,0
+EWJ.US,D,20260204,000000,87.67,88.235,87.19,87.49,11696687,0
+EWJ.US,D,20260205,000000,86.34,86.755,86.02,86.1,9245226,0
+EWJ.US,D,20260206,000000,88.64,89.465,88.58,89.4,7409030,0
+EWJ.US,D,20260209,000000,90.295,91.48,90.2,91.29,9877554,0
+EWJ.US,D,20260210,000000,93.195,93.57,92.97,93.1,21601711,0
+EWJ.US,D,20260211,000000,93.91,94.2,93.215,93.97,12280215,0
+EWJ.US,D,20260212,000000,94.01,94.28,93.135,93.37,10269692,0
+EWJ.US,D,20260213,000000,93.58,93.935,92.91,93.85,11219185,0
+EWJ.US,D,20260217,000000,91.41,92.07,90.87,91.87,21815183,0
+EWJ.US,D,20260218,000000,91.66,92.02,91.27,91.38,9329439,0
diff --git a/daily/us/nyse etfs/1/eza.us.txt b/daily/us/nyse etfs/1/eza.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3bb8c49da512db56f13a9947900e03abdc8f2993
--- /dev/null
+++ b/daily/us/nyse etfs/1/eza.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EZA.US,D,20050225,000000,23.149,23.8022,23.1367,23.7566,116464.33738545,0
+EZA.US,D,20050228,000000,23.9161,23.9562,23.2356,23.2356,204851.52270675,0
+EZA.US,D,20050301,000000,23.3224,23.3678,23.2689,23.3162,50260.454709816,0
+EZA.US,D,20050302,000000,22.8494,23.0438,22.8494,22.9825,79377.966553133,0
+EZA.US,D,20050303,000000,22.9825,22.9825,22.649,22.7803,33621.550228618,0
+EZA.US,D,20050304,000000,23.05,23.599,23.05,23.5945,44022.864025101,0
+EZA.US,D,20050307,000000,23.2243,23.3327,23.1779,23.3224,108144.88514485,0
+EZA.US,D,20050308,000000,23.6445,23.7891,23.6218,23.6577,98436.763868625,0
+EZA.US,D,20050309,000000,23.7427,23.9562,23.7146,23.9004,68282.318238834,0
+EZA.US,D,20050310,000000,23.5245,23.5641,23.3451,23.4046,157711.00533685,0
+EZA.US,D,20050311,000000,23.3985,23.5579,23.1882,23.2076,27036.792284995,0
+EZA.US,D,20050314,000000,23.0123,23.0123,22.8205,22.9064,54417.32583621,0
+EZA.US,D,20050315,000000,22.514,22.514,22.0535,22.0535,179548.28272117,0
+EZA.US,D,20050316,000000,22.0981,22.1157,21.9703,21.9703,59269.673477982,0
+EZA.US,D,20050317,000000,21.9379,22.3652,21.8389,22.359,120620.06651429,0
+EZA.US,D,20050318,000000,22.2864,22.3871,22.1971,22.2031,84225.746204655,0
+EZA.US,D,20050321,000000,22.1157,22.1157,21.5499,21.5561,128940.66075244,0
+EZA.US,D,20050322,000000,21.6664,21.9238,21.2407,21.2407,127205.96645547,0
+EZA.US,D,20050323,000000,21.1079,21.1533,20.8004,20.8241,106760.78409947,0
+EZA.US,D,20050324,000000,20.8004,20.9842,20.7829,20.8563,71751.706832786,0
+EZA.US,D,20050328,000000,20.436,20.5702,20.436,20.4842,33971.00148265,0
+EZA.US,D,20050329,000000,20.5123,20.5702,20.2934,20.2934,63083.945335717,0
+EZA.US,D,20050330,000000,20.6156,20.9904,20.529,20.9904,60313.459249829,0
+EZA.US,D,20050331,000000,21.2041,21.2041,21.0306,21.1182,69323.820015557,0
+EZA.US,D,20050401,000000,21.4817,21.5052,21.3836,21.4361,74870.502175144,0
+EZA.US,D,20050404,000000,21.2156,21.2156,20.9449,21.0614,44366.605291322,0
+EZA.US,D,20050405,000000,21.078,21.2453,21.078,21.2407,31195.947406513,0
+EZA.US,D,20050406,000000,21.5396,21.5868,21.5106,21.5806,41248.951946526,0
+EZA.US,D,20050407,000000,21.5396,21.6086,21.493,21.5281,25302.097988019,0
+EZA.US,D,20050408,000000,21.458,21.5106,21.4178,21.493,12477.465364556,0
+EZA.US,D,20050411,000000,21.5052,21.5052,21.4178,21.4178,36395.462307192,0
+EZA.US,D,20050412,000000,21.1585,21.43,21.1471,21.43,50605.337973599,0
+EZA.US,D,20050413,000000,20.9747,21.1585,20.9747,21.021,37092.080820132,0
+EZA.US,D,20050414,000000,20.7723,20.7723,20.6156,20.6156,38479.6078582,0
+EZA.US,D,20050415,000000,20.599,20.7374,20.3862,20.3862,51646.839750323,0
+EZA.US,D,20050418,000000,20.3109,20.4956,20.2252,20.4956,37782.98934526,0
+EZA.US,D,20050419,000000,20.8871,21.1296,20.8406,21.1296,63775.995858408,0
+EZA.US,D,20050420,000000,20.8871,21.177,20.8871,21.0946,31195.947406513,0
+EZA.US,D,20050421,000000,21.0885,21.2917,21.021,21.2917,121315.54302967,0
+EZA.US,D,20050422,000000,21.2041,21.2041,20.8967,20.9282,70363.037797155,0
+EZA.US,D,20050425,000000,20.9169,20.9624,20.8871,20.922,55456.543617809,0
+EZA.US,D,20050426,000000,21.1017,21.1079,20.922,20.9449,38821.065129297,0
+EZA.US,D,20050427,000000,20.9449,21.0614,20.922,21.0482,68630.627495304,0
+EZA.US,D,20050428,000000,20.6401,20.6401,20.3739,20.3905,20104.867082464,0
+EZA.US,D,20050429,000000,20.8004,20.8004,20.542,20.6919,67935.150979927,0
+EZA.US,D,20050502,000000,20.831,20.831,20.5228,20.599,63083.945335717,0
+EZA.US,D,20050503,000000,20.7129,20.8056,20.7129,20.7444,30501.612888698,0
+EZA.US,D,20050504,000000,21.1079,21.3968,21.1079,21.3775,161522.99319947,0
+EZA.US,D,20050505,000000,21.5692,21.6375,21.4755,21.5911,64125.44711244,0
+EZA.US,D,20050506,000000,21.4817,21.7531,21.4414,21.7531,85268.389978941,0
+EZA.US,D,20050509,000000,21.7942,21.8276,21.7076,21.7706,45060.939809137,0
+EZA.US,D,20050510,000000,21.5692,21.5692,21.339,21.339,9704.6952835432,0
+EZA.US,D,20050511,000000,21.4361,21.4361,21.3601,21.3836,108838.07766511,0
+EZA.US,D,20050512,000000,21.2506,21.2506,20.7601,20.7723,72443.757355478,0
+EZA.US,D,20050513,000000,20.5702,20.599,20.3494,20.3801,26343.599764742,0
+EZA.US,D,20050516,000000,20.472,20.6559,20.472,20.6559,15942.285968259,0
+EZA.US,D,20050517,000000,20.415,20.415,20.2531,20.3968,60313.459249829,0
+EZA.US,D,20050518,000000,20.5534,20.7942,20.5534,20.7942,76258.029213213,0
+EZA.US,D,20050519,000000,20.7723,20.8477,20.7129,20.7723,134139.03365557,0
+EZA.US,D,20050520,000000,20.4842,20.4956,20.3494,20.436,34657.34201753,0
+EZA.US,D,20050523,000000,20.5936,20.599,20.4894,20.5815,36044.869055598,0
+EZA.US,D,20050524,000000,20.4308,20.5167,20.3336,20.5167,78680.206042631,0
+EZA.US,D,20050525,000000,20.6156,20.7601,20.599,20.7093,10397.887803796,0
+EZA.US,D,20050526,000000,20.599,20.7093,20.5167,20.7093,79719.423824229,0
+EZA.US,D,20050527,000000,20.6156,20.9747,20.5702,20.9747,25648.123249364,0
+EZA.US,D,20050531,000000,20.3862,20.4256,19.6884,19.9642,222185.90370333,0
+EZA.US,D,20050601,000000,19.5709,19.7452,19.5026,19.5885,96702.069571649,0
+EZA.US,D,20050602,000000,19.7338,20.0342,19.7338,19.958,84921.222720032,0
+EZA.US,D,20050603,000000,20.0395,20.1962,19.8546,19.8766,72094.306101445,0
+EZA.US,D,20050606,000000,20.4842,20.5815,20.4256,20.5605,88734.352580206,0
+EZA.US,D,20050607,000000,20.789,20.789,20.5534,20.6156,64125.44711244,0
+EZA.US,D,20050608,000000,20.5352,20.5352,20.0911,20.0911,25648.123249364,0
+EZA.US,D,20050609,000000,19.3275,20.1437,19.3275,20.1437,25302.097988019,0
+EZA.US,D,20050610,000000,20.1656,20.2059,20.127,20.1498,33971.00148265,0
+EZA.US,D,20050613,000000,20.0911,20.2872,20.0518,20.2408,19062.223308178,0
+EZA.US,D,20050614,000000,20.2348,20.2348,20.0675,20.1385,13867.276397748,0
+EZA.US,D,20050615,000000,20.3267,20.4956,20.3047,20.4956,3808.5618699243,0
+EZA.US,D,20050616,000000,20.5815,20.7189,20.529,20.6805,31544.256662983,0
+EZA.US,D,20050617,000000,20.8871,21.1296,20.8714,21.0561,100864.65068585,0
+EZA.US,D,20050620,000000,20.831,20.8406,20.7539,20.8406,32926.07371324,0
+EZA.US,D,20050621,000000,20.6559,20.8406,20.6559,20.8189,55805.994871841,0
+EZA.US,D,20050622,000000,20.8406,20.8406,20.8004,20.8406,26343.599764742,0
+EZA.US,D,20050623,000000,20.6559,20.8004,20.6279,20.6455,51994.00700923,0
+EZA.US,D,20050624,000000,20.6744,20.7129,20.6401,20.6744,20104.867082464,0
+EZA.US,D,20050627,000000,20.5754,20.8056,20.5754,20.8056,19755.415828432,0
+EZA.US,D,20050628,000000,20.8406,20.9449,20.8406,20.8871,46795.634106113,0
+EZA.US,D,20050629,000000,20.8563,20.8563,20.7723,20.789,41248.951946526,0
+EZA.US,D,20050630,000000,20.951,20.951,20.831,20.9116,12477.465364556,0
+EZA.US,D,20050701,000000,20.8871,20.8871,20.5018,20.5018,23223.662424822,0
+EZA.US,D,20050705,000000,20.529,20.7776,20.5167,20.7444,91850.863927439,0
+EZA.US,D,20050706,000000,20.7496,20.9449,20.6612,20.7829,148698.36057601,0
+EZA.US,D,20050707,000000,20.6612,20.8563,20.6612,20.8563,60659.484511175,0
+EZA.US,D,20050708,000000,20.7129,20.8633,20.7129,20.8633,20452.034341372,0
+EZA.US,D,20050711,000000,21.0614,21.6542,21.0482,21.6542,213169.83294979,0
+EZA.US,D,20050712,000000,22.1848,22.4326,22.1218,22.4037,194452.49290539,0
+EZA.US,D,20050713,000000,22.359,22.359,22.1795,22.2145,41248.951946526,0
+EZA.US,D,20050714,000000,22.3818,22.649,22.3818,22.5325,97743.571348371,0
+EZA.US,D,20050715,000000,22.4397,22.4397,22.324,22.3696,8663.1935068202,0
+EZA.US,D,20050718,000000,22.3372,22.4037,22.2723,22.3293,88037.734067266,0
+EZA.US,D,20050719,000000,22.1411,22.3871,22.0981,22.3871,20452.034341372,0
+EZA.US,D,20050720,000000,22.1411,22.6638,22.1411,22.6638,57537.26317613,0
+EZA.US,D,20050721,000000,22.5202,22.7338,22.5202,22.7174,48525.76041284,0
+EZA.US,D,20050722,000000,22.6008,22.7067,22.5956,22.7067,62042.443558994,0
+EZA.US,D,20050725,000000,22.613,22.6988,22.5605,22.5605,38821.065129297,0
+EZA.US,D,20050726,000000,22.2145,22.3696,22.2145,22.3004,60313.459249829,0
+EZA.US,D,20050727,000000,22.5605,22.6357,22.5605,22.613,28072.584073906,0
+EZA.US,D,20050728,000000,22.7226,22.8039,22.7067,22.7338,54417.32583621,0
+EZA.US,D,20050729,000000,22.6638,22.74,22.6638,22.7067,17679.264260359,0
+EZA.US,D,20050801,000000,23.0919,23.2881,23.0919,23.1779,57887.856427725,0
+EZA.US,D,20050802,000000,23.388,23.4501,23.3678,23.388,25648.123249364,0
+EZA.US,D,20050803,000000,23.5945,23.7891,23.5945,23.7891,39169.374385767,0
+EZA.US,D,20050804,000000,23.7716,23.8748,23.7566,23.7819,114384.75982469,0
+EZA.US,D,20050805,000000,23.7275,23.7275,23.5421,23.5421,49561.552201752,0
+EZA.US,D,20050808,000000,23.7716,23.8932,23.7716,23.796,44022.864025101,0
+EZA.US,D,20050809,000000,23.825,23.8363,23.8022,23.8363,35012.503259373,0
+EZA.US,D,20050810,000000,24.494,24.5394,24.3618,24.3766,127554.27571195,0
+EZA.US,D,20050811,000000,24.4984,24.7032,24.4984,24.7032,57537.26317613,0
+EZA.US,D,20050812,000000,24.4896,24.5919,24.4896,24.5919,55115.086346712,0
+EZA.US,D,20050815,000000,24.3442,24.5272,24.3031,24.5272,42287.027730563,0
+EZA.US,D,20050816,000000,24.3547,24.3679,24.2697,24.3321,45752.990331827,0
+EZA.US,D,20050817,000000,23.7347,23.8538,23.7085,23.7146,79377.966553133,0
+EZA.US,D,20050818,000000,23.4843,23.5885,23.473,23.5421,63083.945335717,0
+EZA.US,D,20050819,000000,23.7716,23.8696,23.5771,23.5841,58578.764952854,0
+EZA.US,D,20050822,000000,24.0789,24.1191,23.7819,23.7819,34313.600751309,0
+EZA.US,D,20050823,000000,23.9458,23.9807,23.7891,23.9562,40554.617428711,0
+EZA.US,D,20050824,000000,23.8415,23.9004,23.6577,23.6577,89081.519839114,0
+EZA.US,D,20050825,000000,23.796,23.8302,23.7347,23.8022,7628.5437154705,0
+EZA.US,D,20050826,000000,23.6401,23.677,23.5885,23.6445,34657.34201753,0
+EZA.US,D,20050829,000000,23.5841,23.8065,23.5519,23.7627,31889.139926766,0
+EZA.US,D,20050830,000000,23.6052,23.6052,23.3809,23.473,39513.115651988,0
+EZA.US,D,20050831,000000,23.677,24.4247,23.677,24.409,72094.306101445,0
+EZA.US,D,20050901,000000,24.655,25.1165,24.655,25.0535,105373.2570614,0
+EZA.US,D,20050902,000000,25.2724,25.3976,25.2041,25.3766,86997.374288105,0
+EZA.US,D,20050906,000000,25.2724,25.2898,25.0771,25.1113,355631.74483864,0
+EZA.US,D,20050907,000000,25.0535,25.2382,25.0481,25.1909,163254.26150376,0
+EZA.US,D,20050908,000000,25.3125,25.3302,25.0858,25.1297,75213.101443803,0
+EZA.US,D,20050909,000000,25.3766,25.4046,25.2724,25.3722,55456.543617809,0
+EZA.US,D,20050912,000000,25.2497,25.3652,25.1909,25.2785,189252.97800472,0
+EZA.US,D,20050913,000000,25.2303,25.2303,25.1297,25.1499,54764.493095119,0
+EZA.US,D,20050914,000000,25.2163,25.2303,25.1113,25.169,62042.443558994,0
+EZA.US,D,20050915,000000,25.169,25.2303,25.1463,25.2303,100171.4581656,0
+EZA.US,D,20050916,000000,25.4746,25.5333,25.36,25.5263,63431.112594624,0
+EZA.US,D,20050919,000000,25.4984,25.5104,25.2898,25.4843,111955.7310099,0
+EZA.US,D,20050920,000000,25.6261,25.6419,25.2041,25.3241,68974.368761525,0
+EZA.US,D,20050921,000000,25.5439,25.6647,25.5263,25.6647,65509.548157821,0
+EZA.US,D,20050922,000000,25.5605,25.7059,25.5202,25.6481,50605.337973599,0
+EZA.US,D,20050923,000000,25.3125,25.3818,25.1909,25.3818,41597.261202995,0
+EZA.US,D,20050926,000000,25.3188,25.4572,25.2898,25.3879,60313.459249829,0
+EZA.US,D,20050927,000000,25.6007,25.6525,25.3652,25.3818,102598.20298527,0
+EZA.US,D,20050928,000000,25.6481,25.8214,25.6321,25.8047,376425.2364511,0
+EZA.US,D,20050929,000000,26.0807,26.4082,26.0395,26.3863,185787.01540345,0
+EZA.US,D,20050930,000000,26.4564,26.5596,26.4564,26.542,110571.62996452,0
+EZA.US,D,20051003,000000,26.12,26.1777,25.9939,26.1392,316115.20319397,0
+EZA.US,D,20051004,000000,26.0982,26.1087,25.7627,25.7627,102255.60371661,0
+EZA.US,D,20051005,000000,25.3976,25.479,25.3354,25.3652,178857.37419604,0
+EZA.US,D,20051006,000000,25.0255,25.0255,24.564,24.5982,181282.97701814,0
+EZA.US,D,20051007,000000,24.3618,24.6104,24.3031,24.6043,198613.93202203,0
+EZA.US,D,20051010,000000,24.6726,24.6726,24.5796,24.5796,81108.092859859,0
+EZA.US,D,20051011,000000,24.902,24.9389,24.7592,24.8049,94282.176737355,0
+EZA.US,D,20051012,000000,24.7478,24.8108,24.5456,24.655,110225.60470318,0
+EZA.US,D,20051013,000000,23.9125,23.9292,23.6856,23.9292,187866.59296421,0
+EZA.US,D,20051014,000000,23.6577,23.8538,23.6218,23.8538,147663.71078465,0
+EZA.US,D,20051017,000000,24.4318,24.6043,24.4011,24.6043,157364.98007551,0
+EZA.US,D,20051018,000000,24.2233,24.2504,23.9004,23.9004,98091.880604842,0
+EZA.US,D,20051019,000000,23.3985,23.8136,23.3678,23.8136,68282.318238834,0
+EZA.US,D,20051020,000000,23.8302,24.0096,23.6218,23.6218,80068.875078261,0
+EZA.US,D,20051021,000000,23.6717,23.7146,23.4089,23.5885,53380.392049736,0
+EZA.US,D,20051024,000000,23.8136,24.3898,23.8136,24.3898,71058.514312533,0
+EZA.US,D,20051025,000000,24.2093,24.31,24.0448,24.057,60313.459249829,0
+EZA.US,D,20051026,000000,24.3679,24.3898,24.2033,24.2233,70017.01253581,0
+EZA.US,D,20051027,000000,24.2504,24.2758,23.7427,23.7427,65509.548157821,0
+EZA.US,D,20051028,000000,23.8696,24.0385,23.7681,24.0385,87347.9675397,0
+EZA.US,D,20051031,000000,23.9807,24.113,23.9807,24.1025,179896.59197764,0
+EZA.US,D,20051101,000000,24.4633,24.4826,24.4353,24.4536,75561.410700273,0
+EZA.US,D,20051102,000000,24.7181,24.944,24.6611,24.944,95663.993787612,0
+EZA.US,D,20051103,000000,25.5052,25.6419,25.4352,25.4467,105373.2570614,0
+EZA.US,D,20051104,000000,25.2846,25.3241,24.6909,24.9649,341072.4179182,0
+EZA.US,D,20051107,000000,24.9649,25.2548,24.944,25.0928,174349.90981805,0
+EZA.US,D,20051108,000000,24.7119,24.7119,24.564,24.6857,88037.734067266,0
+EZA.US,D,20051109,000000,24.4536,24.6971,24.4247,24.6787,355976.62810242,0
+EZA.US,D,20051110,000000,24.7417,25.0429,24.7356,24.9843,136911.80373658,0
+EZA.US,D,20051111,000000,24.9563,25.0481,24.944,25.0481,29808.420368445,0
+EZA.US,D,20051114,000000,25.3818,25.4572,25.3125,25.3188,105373.2570614,0
+EZA.US,D,20051115,000000,25.3354,25.5052,25.2724,25.36,81108.092859859,0
+EZA.US,D,20051116,000000,25.3416,25.6481,25.3022,25.6481,124784.93162361,0
+EZA.US,D,20051117,000000,25.9019,25.9669,25.6875,25.9669,85616.69923541,0
+EZA.US,D,20051118,000000,26.1271,26.2191,26.0684,26.2191,285264.13905124,0
+EZA.US,D,20051121,000000,26.5071,26.6524,26.4738,26.6524,220102.90014988,0
+EZA.US,D,20051122,000000,26.156,26.5553,26.156,26.5553,106064.16558653,0
+EZA.US,D,20051123,000000,26.4834,26.7147,26.444,26.6744,187520.56770287,0
+EZA.US,D,20051125,000000,26.9291,26.9291,26.7216,26.7768,51994.00700923,0
+EZA.US,D,20051128,000000,26.5553,26.6349,26.4834,26.5702,166030.45757745,0
+EZA.US,D,20051129,000000,26.3863,26.3863,26.2014,26.2259,90469.046877182,0
+EZA.US,D,20051130,000000,26.0684,26.0684,25.8626,25.8802,130673.0710543,0
+EZA.US,D,20051201,000000,26.022,26.4082,26.022,26.3818,1544879.4561707,0
+EZA.US,D,20051202,000000,26.599,26.7445,26.5596,26.5596,386477.09899356,0
+EZA.US,D,20051205,000000,26.5141,26.8836,26.4955,26.8022,337605.31331937,0
+EZA.US,D,20051206,000000,27.0325,27.4825,27.0211,27.4133,352164.64023981,0
+EZA.US,D,20051207,000000,27.6506,27.7469,27.5806,27.6672,194801.94415943,0
+EZA.US,D,20051208,000000,27.4659,27.7469,27.4082,27.5396,285957.33157148,0
+EZA.US,D,20051209,000000,27.4361,27.4992,27.3486,27.3968,275561.72776281,0
+EZA.US,D,20051212,000000,27.8092,27.9159,27.6971,27.7532,240898.67575747,0
+EZA.US,D,20051213,000000,27.7872,28.0316,27.6848,28.0316,192372.91534464,0
+EZA.US,D,20051214,000000,27.6971,27.8285,27.6394,27.662,180587.50050277,0
+EZA.US,D,20051215,000000,27.6971,27.7426,27.4949,27.5228,66898.217193452,0
+EZA.US,D,20051216,000000,27.6902,27.6902,27.5228,27.5396,94629.343996262,0
+EZA.US,D,20051219,000000,28.1734,28.4458,28.0999,28.1402,211091.39738659,0
+EZA.US,D,20051220,000000,28.2111,28.3363,28.1175,28.1297,180935.80975924,0
+EZA.US,D,20051221,000000,28.2155,28.4458,28.1682,28.4238,200001.45906011,0
+EZA.US,D,20051222,000000,28.5903,29.0106,28.4764,28.9361,136570.34646547,0
+EZA.US,D,20051223,000000,28.3425,28.5017,28.2723,28.4632,169845.87143275,0
+EZA.US,D,20051227,000000,28.5342,28.7234,28.233,28.233,273481.00820449,0
+EZA.US,D,20051228,000000,28.2723,28.3704,28.0999,28.2855,261695.59336263,0
+EZA.US,D,20051229,000000,28.3555,28.6534,28.3259,28.6315,82839.361164149,0
+EZA.US,D,20051230,000000,28.4518,28.4518,28.2723,28.3425,114384.75982469,0
+EZA.US,D,20060103,000000,29.0062,30.1427,28.9485,30.0149,322010.19461002,0
+EZA.US,D,20060104,000000,29.5131,29.9685,29.473,29.9308,386131.07373221,0
+EZA.US,D,20060105,000000,29.3695,29.697,29.3695,29.6594,327552.30877936,0
+EZA.US,D,20060106,000000,30.2058,30.7112,30.12,30.7112,337605.31331937,0
+EZA.US,D,20060109,000000,30.6095,31.0491,30.5342,30.9326,299131.41544898,0
+EZA.US,D,20060110,000000,30.6384,30.8197,30.5115,30.8197,207973.7440418,0
+EZA.US,D,20060111,000000,31.0263,31.5912,30.9397,31.4807,266898.534256,0
+EZA.US,D,20060112,000000,31.015,31.1463,30.8415,30.8705,259269.99054052,0
+EZA.US,D,20060113,000000,31.0263,31.4746,31.0263,31.3608,269319.56908785,0
+EZA.US,D,20060117,000000,30.4827,30.5815,30.2644,30.5308,618021.67271908,0
+EZA.US,D,20060118,000000,30.2864,30.3792,30.0737,30.3093,288386.36038627,0
+EZA.US,D,20060119,000000,31.4474,32.0115,31.4301,32.0115,404508.09850308,0
+EZA.US,D,20060120,000000,31.8495,31.9133,31.2907,31.2907,433618.75836102,0
+EZA.US,D,20060123,000000,31.7934,32.1104,31.7934,32.092,429461.88723462,0
+EZA.US,D,20060124,000000,31.8056,32.1674,31.747,32.0543,419756.04995352,0
+EZA.US,D,20060125,000000,32.2541,32.3249,31.9668,32.071,360134.64122638,0
+EZA.US,D,20060126,000000,31.8924,32.036,31.7811,31.9369,439166.58251817,0
+EZA.US,D,20060127,000000,32.3818,32.6875,32.3407,32.5998,303289.42857294,0
+EZA.US,D,20060130,000000,32.085,32.4843,31.8924,32.4327,775385.51079703,0
+EZA.US,D,20060131,000000,32.6875,33.1778,32.6682,33.1499,269666.73634676,0
+EZA.US,D,20060201,000000,33.6095,33.6647,33.4547,33.6455,764639.31373677,0
+EZA.US,D,20060202,000000,33.5877,33.7531,33.1306,33.3565,945572.83950088,0
+EZA.US,D,20060203,000000,32.5071,32.9178,32.3249,32.6297,802768.32834337,0
+EZA.US,D,20060206,000000,32.8433,33.3205,32.7164,33.3205,441243.87608379,0
+EZA.US,D,20060207,000000,33.0797,33.1306,32.1384,32.3311,600690.71771519,0
+EZA.US,D,20060208,000000,31.4641,32.2138,31.4106,32.1918,530673.70517938,0
+EZA.US,D,20060209,000000,32.1349,32.7566,32.1349,32.5133,290813.10520595,0
+EZA.US,D,20060210,000000,32.8591,32.9756,32.2602,32.6682,256842.10372329,0
+EZA.US,D,20060213,000000,31.4474,31.7182,31.0263,31.2102,682144.8358364,0
+EZA.US,D,20060214,000000,30.783,31.5404,30.5342,31.4301,555627.49391093,0
+EZA.US,D,20060215,000000,31.3608,31.5614,31.2102,31.3362,349394.15415393,0
+EZA.US,D,20060216,000000,31.3022,31.7874,31.227,31.7646,469670.47940199,0
+EZA.US,D,20060217,000000,32.3687,32.9178,32.2943,32.9178,242281.63480529,0
+EZA.US,D,20060221,000000,32.8022,32.9178,32.6122,32.7566,332405.79841869,0
+EZA.US,D,20060222,000000,32.8022,33.0325,32.6944,32.9133,206934.5262602,0
+EZA.US,D,20060223,000000,32.7724,32.8723,32.4983,32.4983,233964.46655982,0
+EZA.US,D,20060224,000000,32.6244,32.6244,32.1918,32.4747,415245.15958284,0
+EZA.US,D,20060227,000000,32.0815,32.1165,31.9369,32.0463,203467.42166137,0
+EZA.US,D,20060228,000000,31.0886,31.4405,30.853,30.923,621833.6605817,0
+EZA.US,D,20060301,000000,31.1017,31.4178,30.9457,31.4178,512650.6996528,0
+EZA.US,D,20060302,000000,31.3608,31.7934,31.2732,31.7811,1697390.9466069,0
+EZA.US,D,20060303,000000,31.2163,31.2163,30.8118,30.9107,305372.43212639,0
+EZA.US,D,20060306,000000,30.6681,30.7995,30.0386,30.1664,412826.40874611,0
+EZA.US,D,20060307,000000,29.4273,29.7102,28.6874,29.0421,850949.20549243,0
+EZA.US,D,20060308,000000,28.9948,29.5534,28.8048,29.5438,595492.34481208,0
+EZA.US,D,20060309,000000,29.9073,30.092,29.6288,29.6454,160836.65266459,0
+EZA.US,D,20060310,000000,29.7909,30.1593,29.473,30.1593,1751808.2724431,0
+EZA.US,D,20060313,000000,30.4484,30.5115,30.2934,30.3968,351816.33098334,0
+EZA.US,D,20060314,000000,30.8705,31.5176,30.7601,31.5044,384053.78016658,0
+EZA.US,D,20060315,000000,32,32.2382,31.8697,32.2382,266206.4837333,0
+EZA.US,D,20060316,000000,31.9422,31.9939,31.7348,31.873,266206.4837333,0
+EZA.US,D,20060317,000000,32.3582,32.3582,32.0421,32.1507,139343.11654649,0
+EZA.US,D,20060320,000000,32.3469,32.3469,31.8697,31.9133,171574.85574192,0
+EZA.US,D,20060321,000000,32.1603,32.1603,31.4474,31.4474,272439.50642777,0
+EZA.US,D,20060322,000000,31.5912,32.092,31.5789,32.092,138994.80729002,0
+EZA.US,D,20060323,000000,32.092,32.4914,32.092,32.2434,449910.49558331,0
+EZA.US,D,20060324,000000,32.3057,32.9826,32.3057,32.8591,209007.25183559,0
+EZA.US,D,20060327,000000,33.1243,33.1656,32.7961,33.0622,294625.09306855,0
+EZA.US,D,20060328,000000,32.6682,32.9579,32.2829,32.3818,396531.24553114,0
+EZA.US,D,20060329,000000,32.2434,32.8723,32.1734,32.8723,156668.36156257,0
+EZA.US,D,20060330,000000,33.535,33.7943,33.2698,33.535,346274.216814,0
+EZA.US,D,20060331,000000,33.4388,33.4388,33.0054,33.1831,195145.68542564,0
+EZA.US,D,20060403,000000,34.043,34.579,33.7531,34.2391,1911253.9720769,0
+EZA.US,D,20060404,000000,34.4467,34.7751,34.2681,34.7479,381276.44209532,0
+EZA.US,D,20060405,000000,34.7173,34.7812,34.3651,34.6901,552162.67330722,0
+EZA.US,D,20060406,000000,34.1884,34.2391,33.7137,34.2173,418022.4976541,0
+EZA.US,D,20060407,000000,33.8223,33.9466,33.4073,33.4659,375039.99340816,0
+EZA.US,D,20060410,000000,33.7093,33.8223,33.3967,33.5254,204851.52270675,0
+EZA.US,D,20060411,000000,33.8862,33.9921,33.2759,33.3337,360831.25973932,0
+EZA.US,D,20060412,000000,33.4659,33.881,33.4659,33.7829,171225.40448788,0
+EZA.US,D,20060413,000000,33.535,33.7829,33.3758,33.7093,192720.08260354,0
+EZA.US,D,20060417,000000,34.1761,34.3959,34.0536,34.2856,216635.79555106,0
+EZA.US,D,20060418,000000,34.6901,35.3994,34.6595,35.3994,211781.16391416,0
+EZA.US,D,20060419,000000,34.9792,35.5308,34.8408,35.5308,398262.51383542,0
+EZA.US,D,20060420,000000,35.2251,35.2829,34.2173,34.4879,369839.33650992,0
+EZA.US,D,20060421,000000,34.4879,34.8337,34.3784,34.7812,287346.00060712,0
+EZA.US,D,20060424,000000,34.4187,34.4747,34.0727,34.2627,248177.76821891,0
+EZA.US,D,20060425,000000,34.0894,34.2856,33.9676,34.0141,202079.8946233,0
+EZA.US,D,20060426,000000,34.1305,34.3959,34.0781,34.3214,295667.73684284,0
+EZA.US,D,20060427,000000,33.8546,34.3083,33.7137,33.7601,258927.39127186,0
+EZA.US,D,20060428,000000,34.5054,34.8222,34.3372,34.8162,255805.16993682,0
+EZA.US,D,20060501,000000,35.1122,35.191,34.8222,34.8504,289081.83690165,0
+EZA.US,D,20060502,000000,34.6778,35.2557,34.6778,35.2251,1795483.9692093,0
+EZA.US,D,20060503,000000,35.1953,35.2952,34.7637,35.1454,502944.86237169,0
+EZA.US,D,20060504,000000,34.8504,35.382,34.8101,35.2829,193757.01639002,0
+EZA.US,D,20060505,000000,35.7688,35.8442,35.4283,35.8197,274524.79397634,0
+EZA.US,D,20060508,000000,35.5543,35.5543,35.1042,35.3574,458574.83108769,0
+EZA.US,D,20060509,000000,35.3574,36.1201,35.3417,36.0929,348349.22638451,0
+EZA.US,D,20060510,000000,35.7688,36.1795,35.7688,35.9528,235704.87084461,0
+EZA.US,D,20060511,000000,36.007,36.0149,35.2891,35.3285,203467.42166137,0
+EZA.US,D,20060512,000000,34.3416,34.9792,33.3678,33.4485,1059957.5993256,0
+EZA.US,D,20060515,000000,31.4474,31.8056,25.9669,31.4301,1290115.7880106,0
+EZA.US,D,20060516,000000,31.4923,31.7698,31.156,31.5614,256842.10372329,0
+EZA.US,D,20060517,000000,31.5745,31.8329,30.2644,30.4309,679719.23301429,0
+EZA.US,D,20060518,000000,30.6681,30.9843,30.1366,30.3093,366723.96716025,0
+EZA.US,D,20060519,000000,30.3792,30.6446,29.1384,30.6384,1672784.3251342,0
+EZA.US,D,20060522,000000,28.9948,29.4273,28.4694,29.1444,1229456.3034994,0
+EZA.US,D,20060523,000000,29.7049,30.5176,29.4273,29.4273,591334.33168812,0
+EZA.US,D,20060524,000000,29.169,29.3695,28.2618,28.7584,394802.26122197,0
+EZA.US,D,20060525,000000,29.4975,30.2934,29.2427,30.2864,342110.49370224,0
+EZA.US,D,20060526,000000,30.2522,30.6953,30.0317,30.5929,486648.55715916,0
+EZA.US,D,20060530,000000,30.6953,30.7558,28.8389,28.9896,355631.74483864,0
+EZA.US,D,20060531,000000,29.4273,29.6594,29.1104,29.3801,387865.76802919,0
+EZA.US,D,20060601,000000,28.9361,29.9187,28.7811,29.86,364298.36433814,0
+EZA.US,D,20060602,000000,30.6681,30.6681,29.86,30.1664,526516.83405299,0
+EZA.US,D,20060605,000000,30.4081,30.4081,29.4273,29.4273,382668.53712364,0
+EZA.US,D,20060606,000000,28.5622,29.1104,27.7828,28.3259,523744.06397198,0
+EZA.US,D,20060607,000000,27.8521,28.331,27.6394,27.6394,736216.13641126,0
+EZA.US,D,20060608,000000,26.3967,26.8468,25.4572,26.3967,1189246.5693345,0
+EZA.US,D,20060609,000000,27.5228,27.6848,27.049,27.1883,540033.51719914,0
+EZA.US,D,20060612,000000,27.4082,27.5517,26.2645,26.3161,397226.72204651,0
+EZA.US,D,20060613,000000,25.5333,26.156,25.1341,25.4352,801730.25255933,0
+EZA.US,D,20060614,000000,25.7348,26.1446,25.6944,26.0167,868280.16049632,0
+EZA.US,D,20060615,000000,27.1191,27.9736,26.8767,27.8003,602768.01128083,0
+EZA.US,D,20060616,000000,27.7776,28.0316,27.3267,27.8977,231540.00573528,0
+EZA.US,D,20060619,000000,27.5517,27.8977,26.5666,26.5666,443329.16363237,0
+EZA.US,D,20060620,000000,26.838,27.2688,26.6349,26.8767,201385.56010548,0
+EZA.US,D,20060621,000000,26.8468,27.9773,26.8311,27.7076,383362.87164145,0
+EZA.US,D,20060622,000000,26.8197,27.2172,26.5816,26.8582,367763.18494184,0
+EZA.US,D,20060623,000000,25.4572,26.2645,25.3879,26.2191,504327.82141952,0
+EZA.US,D,20060626,000000,25.7059,25.831,25.5052,25.8214,329287.00307634,0
+EZA.US,D,20060627,000000,26.2067,26.2259,25.4221,25.4221,254417.64289875,0
+EZA.US,D,20060628,000000,26.7611,26.7611,26.2645,26.599,355283.43558217,0
+EZA.US,D,20060629,000000,26.6173,28.4299,26.6173,28.3425,494277.10087462,0
+EZA.US,D,20060630,000000,28.3582,28.4764,28.0701,28.2723,319232.85653876,0
+EZA.US,D,20060703,000000,28.8494,29.3801,28.8494,29.2767,417330.44713141,0
+EZA.US,D,20060705,000000,28.1857,28.3494,27.7241,27.9736,279718.59888921,0
+EZA.US,D,20060706,000000,28.0316,28.3582,27.9773,28.3021,156324.62029635,0
+EZA.US,D,20060707,000000,28.1297,28.7119,27.8695,27.8977,389599.3203286,0
+EZA.US,D,20060710,000000,28.4764,28.733,28.1297,28.2723,421834.48551671,0
+EZA.US,D,20060711,000000,28.4176,28.7016,27.9967,28.6534,288386.36038627,0
+EZA.US,D,20060712,000000,28.8914,28.8977,28.1577,28.3425,258579.08201539,0
+EZA.US,D,20060713,000000,27.1191,27.8573,25.8214,27.0683,576772.72077256,0
+EZA.US,D,20060714,000000,27.2628,27.4239,26.9562,27.1997,337261.57205315,0
+EZA.US,D,20060717,000000,26.7829,26.9012,26.2829,26.3511,318889.11527254,0
+EZA.US,D,20060718,000000,26.9231,27.0726,26.2531,26.5702,722011.97073267,0
+EZA.US,D,20060719,000000,26.4834,28.4694,26.4834,28.2541,327205.14152045,0
+EZA.US,D,20060720,000000,28.205,28.205,27.3555,27.3555,266206.4837333,0
+EZA.US,D,20060721,000000,27.4082,27.4082,26.542,26.5876,211781.16391416,0
+EZA.US,D,20060724,000000,26.8889,27.9562,26.8889,27.9335,825642.53951416,0
+EZA.US,D,20060725,000000,27.5806,28.2505,27.4361,28.1857,1844013.1556148,0
+EZA.US,D,20060726,000000,27.7374,28.2723,27.5062,28.1647,208663.51056936,0
+EZA.US,D,20060727,000000,28.8494,28.9659,28.2855,28.2855,156668.36156257,0
+EZA.US,D,20060728,000000,28.3582,28.8459,28.2794,28.6603,126169.03266899,0
+EZA.US,D,20060731,000000,28.5622,28.8215,28.4458,28.7067,279377.14161811,0
+EZA.US,D,20060801,000000,28.0823,28.3187,27.9844,28.2207,306755.3911742,0
+EZA.US,D,20060802,000000,28.5492,28.733,28.2794,28.4694,133789.58240153,0
+EZA.US,D,20060803,000000,28.1857,28.6779,28.1857,28.4518,164295.76328047,0
+EZA.US,D,20060804,000000,28.8494,29.098,28.4694,28.6192,154246.18473315,0
+EZA.US,D,20060807,000000,28.5622,28.7462,28.4238,28.5622,78333.038783722,0
+EZA.US,D,20060808,000000,28.6315,28.9038,28.5683,28.5903,88037.734067266,0
+EZA.US,D,20060809,000000,29.0823,29.2706,28.6936,28.6936,303638.87982697,0
+EZA.US,D,20060810,000000,28.8048,28.8783,28.5683,28.8154,156668.36156257,0
+EZA.US,D,20060811,000000,28.7742,29.1104,28.7637,28.7637,48876.353664435,0
+EZA.US,D,20060814,000000,28.6779,28.9606,28.3021,28.3425,425995.92463335,0
+EZA.US,D,20060815,000000,28.6192,28.9038,28.4764,28.8609,130673.0710543,0
+EZA.US,D,20060816,000000,29.1743,29.4975,29.1147,29.4273,129633.8532727,0
+EZA.US,D,20060817,000000,29.4851,29.803,29.3355,29.3355,159444.55763627,0
+EZA.US,D,20060818,000000,28.9134,29.0228,28.4518,28.494,432581.82457455,0
+EZA.US,D,20060821,000000,28.2916,28.6139,28.2723,28.6139,167764.00987687,0
+EZA.US,D,20060822,000000,28.3993,28.5956,28.2268,28.3073,255111.97741656,0
+EZA.US,D,20060823,000000,28.5728,28.7067,27.7872,27.8906,160836.65266459,0
+EZA.US,D,20060824,000000,28.2268,28.2268,27.8863,27.9562,313693.02636454,0
+EZA.US,D,20060825,000000,28.1472,28.331,28.1175,28.1175,134139.03365557,0
+EZA.US,D,20060828,000000,28.3187,28.4982,28.2794,28.4982,124784.93162361,0
+EZA.US,D,20060829,000000,28.7067,28.9606,28.2443,28.8389,524780.99775845,0
+EZA.US,D,20060830,000000,29.0867,29.1551,28.9413,29.0517,176083.46211746,0
+EZA.US,D,20060831,000000,28.733,28.8389,28.2855,28.4982,434311.95088127,0
+EZA.US,D,20060901,000000,28.5622,28.6716,28.4054,28.6192,203121.39640003,0
+EZA.US,D,20060905,000000,28.9134,29.0421,28.7067,29,360484.09248041,0
+EZA.US,D,20060906,000000,28.6192,28.6192,28.0999,28.239,205197.5479681,0
+EZA.US,D,20060907,000000,27.5806,27.8415,27.212,27.4773,262387.64388531,0
+EZA.US,D,20060908,000000,27.2688,27.4082,27.1079,27.1883,313343.57511052,0
+EZA.US,D,20060911,000000,26.3967,26.5492,25.9063,26.1087,464815.84776509,0
+EZA.US,D,20060912,000000,26.2479,26.8836,26.2479,26.8767,553550.2003453,0
+EZA.US,D,20060913,000000,26.6858,27.1191,26.6349,27.1191,156668.36156257,0
+EZA.US,D,20060914,000000,26.5299,26.7093,26.1856,26.2259,286305.64082795,0
+EZA.US,D,20060915,000000,26.6594,26.9291,26.4151,26.7382,290463.65395191,0
+EZA.US,D,20060918,000000,27.0726,27.4082,27.0272,27.2628,232581.50751199,0
+EZA.US,D,20060919,000000,27.3486,27.3486,26.733,26.8889,192028.03208085,0
+EZA.US,D,20060920,000000,27.049,27.2628,26.9012,27.0604,161178.10993568,0
+EZA.US,D,20060921,000000,27.1191,27.1708,26.2531,26.3047,576772.72077256,0
+EZA.US,D,20060922,000000,26.5299,26.5299,26.1392,26.2829,320967.55083574,0
+EZA.US,D,20060925,000000,26.2531,26.4492,25.7873,26.4082,297054.12188334,0
+EZA.US,D,20060926,000000,26.4564,26.9291,26.4564,26.8836,181977.31153597,0
+EZA.US,D,20060927,000000,26.8767,26.8767,26.4685,26.5876,176083.46211746,0
+EZA.US,D,20060928,000000,26.7574,26.9169,26.6349,26.8435,225303.55704812,0
+EZA.US,D,20060929,000000,26.4564,26.6401,26.3232,26.3232,153555.27620802,0
+EZA.US,D,20061002,000000,26.4082,26.6121,26.2645,26.3634,169845.87143275,0
+EZA.US,D,20061003,000000,26.2986,26.2986,25.7742,25.8214,341072.4179182,0
+EZA.US,D,20061004,000000,25.6481,26.2259,25.3879,26.1856,448871.27780171,0
+EZA.US,D,20061005,000000,26.1042,26.4492,26.0395,26.2829,233271.27403956,0
+EZA.US,D,20061006,000000,26.0807,26.2986,26.022,26.1856,307449.72569202,0
+EZA.US,D,20061009,000000,26.3119,26.6462,26.0638,26.5666,150429.62888029,0
+EZA.US,D,20061010,000000,26.4564,26.9747,26.4564,26.9694,165687.85830879,0
+EZA.US,D,20061011,000000,26.6173,26.9747,26.599,26.7382,497397.03821455,0
+EZA.US,D,20061012,000000,26.9642,27.8695,26.9169,27.8285,497397.03821455,0
+EZA.US,D,20061013,000000,28.0359,28.205,27.9266,28.134,180935.80975924,0
+EZA.US,D,20061016,000000,28.2723,28.5342,28.1979,28.5088,217678.43932534,0
+EZA.US,D,20061017,000000,28.0256,28.0545,27.6261,27.9493,249564.15325942,0
+EZA.US,D,20061018,000000,28.2723,28.331,27.8092,27.9335,232927.53277335,0
+EZA.US,D,20061019,000000,28.1472,28.3643,28.1297,28.3021,160836.65266459,0
+EZA.US,D,20061020,000000,28.3021,28.4397,28.2443,28.3187,118891.08220512,0
+EZA.US,D,20061023,000000,27.9159,27.9562,27.4992,27.8521,171925.44899351,0
+EZA.US,D,20061024,000000,27.8047,28.0359,27.5806,27.9773,174695.9350794,0
+EZA.US,D,20061025,000000,28.1857,28.5622,28.1577,28.5492,178509.06493957,0
+EZA.US,D,20061026,000000,28.6192,28.6315,28.3643,28.5272,104331.75528468,0
+EZA.US,D,20061027,000000,28.3898,28.5622,28.2155,28.2268,197920.73950179,0
+EZA.US,D,20061030,000000,28.2723,28.3425,28.0823,28.1297,211091.39738659,0
+EZA.US,D,20061031,000000,28.9606,29.3695,28.9413,29.3695,340720.68266905,0
+EZA.US,D,20061101,000000,29.7742,29.9354,29.2268,29.3985,505716.49045514,0
+EZA.US,D,20061102,000000,29.2487,29.3398,29.071,29.2829,140721.50760406,0
+EZA.US,D,20061103,000000,29.7155,29.7909,29.4851,29.7102,216635.79555106,0
+EZA.US,D,20061106,000000,30.1997,30.4904,30.1366,30.4484,347660.60185451,0
+EZA.US,D,20061107,000000,30.7321,30.7558,30.3626,30.3897,272439.50642777,0
+EZA.US,D,20061108,000000,30.3512,30.783,30.2058,30.6805,419065.14142839,0
+EZA.US,D,20061109,000000,30.6271,30.8809,30.5394,30.7259,345927.0495551,0
+EZA.US,D,20061110,000000,30.8197,30.8197,30.5525,30.7558,131716.85682615,0
+EZA.US,D,20061113,000000,30.4081,30.6489,30.2934,30.5815,239859.45797587,0
+EZA.US,D,20061114,000000,30.9274,31.1709,30.6857,31.1709,288386.36038627,0
+EZA.US,D,20061115,000000,30.5115,30.9905,30.4309,30.8652,331020.55537575,0
+EZA.US,D,20061116,000000,30.7259,30.7259,29.9921,30.0149,376774.68770514,0
+EZA.US,D,20061117,000000,29.4615,29.7487,29.1901,29.7049,316810.67970934,0
+EZA.US,D,20061120,000000,30.0509,30.3267,29.8704,30.0114,244369.20634898,0
+EZA.US,D,20061121,000000,30.6323,30.8977,30.4827,30.859,247139.69243487,0
+EZA.US,D,20061122,000000,31.3468,31.3889,31.015,31.2198,214906.81124189,0
+EZA.US,D,20061124,000000,31.3362,31.7015,31.2865,31.5334,211781.16391416,0
+EZA.US,D,20061127,000000,31.7348,31.7348,31.1017,31.1017,327205.14152045,0
+EZA.US,D,20061128,000000,30.6953,31.3205,30.6805,31.2803,247139.69243487,0
+EZA.US,D,20061129,000000,31.4178,31.6779,31.227,31.5745,160836.65266459,0
+EZA.US,D,20061130,000000,31.156,31.9133,31.156,31.6034,269666.73634676,0
+EZA.US,D,20061201,000000,31.9738,32.1384,31.1287,31.3468,2098429.6565159,0
+EZA.US,D,20061204,000000,31.5614,32.0115,31.5614,31.9081,269319.56908785,0
+EZA.US,D,20061205,000000,31.8697,32.3529,31.7811,32.2829,307798.03494849,0
+EZA.US,D,20061206,000000,32.0229,32.3014,31.8792,31.9546,77989.297517502,0
+EZA.US,D,20061207,000000,32.1218,32.1849,31.7811,31.8924,146622.20900793,0
+EZA.US,D,20061208,000000,31.9886,32.2829,31.8495,31.8872,141418.126117,0
+EZA.US,D,20061211,000000,31.8547,32.1035,31.7348,32.0587,159444.55763627,0
+EZA.US,D,20061212,000000,31.6665,31.8792,31.3144,31.7182,169152.6789125,0
+EZA.US,D,20061213,000000,31.7348,32.1674,31.7348,32.0753,135177.1094396,0
+EZA.US,D,20061214,000000,32.1674,32.5553,32.1674,32.444,102598.20298527,0
+EZA.US,D,20061215,000000,32.8906,32.8906,32.3687,32.4625,151817.15591836,0
+EZA.US,D,20061218,000000,32.6297,32.8661,32.318,32.444,236392.35337705,0
+EZA.US,D,20061219,000000,32.3311,32.7724,32.2084,32.7278,221835.31045173,0
+EZA.US,D,20061220,000000,32.3109,32.7278,32.2198,32.4625,131716.85682615,0
+EZA.US,D,20061221,000000,32.9579,33.0325,32.571,32.6524,166030.45757745,0
+EZA.US,D,20061222,000000,33.1499,33.3607,32.6682,32.7102,128596.91948623,0
+EZA.US,D,20061226,000000,32.8951,33.1778,32.7864,33.1085,135873.72795254,0
+EZA.US,D,20061227,000000,33.2408,33.4659,33.1708,33.3801,179896.59197764,0
+EZA.US,D,20061228,000000,33.3511,33.5517,33.2637,33.3337,67935.150979927,0
+EZA.US,D,20061229,000000,33.4659,33.5254,33.0903,33.1831,118891.08220512,0
+EZA.US,D,20070103,000000,33.1778,33.8223,32.1734,32.4107,2825283.6969123,0
+EZA.US,D,20070104,000000,31.9369,32.0229,31.6779,31.8792,537258.46312301,0
+EZA.US,D,20070105,000000,31.2453,31.3302,30.5815,31.1463,990984.37256161,0
+EZA.US,D,20070108,000000,31.0194,31.5912,31.0194,31.4344,291852.32298755,0
+EZA.US,D,20070109,000000,31.4589,31.5614,30.6681,31.2102,611435.7727779,0
+EZA.US,D,20070110,000000,30.6384,31.1287,30.5815,31.1017,694279.70193229,0
+EZA.US,D,20070111,000000,31.156,31.8697,31.1524,31.4641,391329.44663533,0
+EZA.US,D,20070112,000000,31.7234,32.036,31.6594,31.9886,265857.03247927,0
+EZA.US,D,20070116,000000,32.1674,32.4843,32.1674,32.3057,158055.88860064,0
+EZA.US,D,20070117,000000,32.3249,32.7391,32.2304,32.5492,287346.00060712,0
+EZA.US,D,20070118,000000,33.0622,33.1376,32.4571,32.5762,394105.64270903,0
+EZA.US,D,20070119,000000,32.5946,32.7724,32.4571,32.7164,195492.85268456,0
+EZA.US,D,20070122,000000,33.1306,33.1778,32.7391,32.9449,154592.2099945,0
+EZA.US,D,20070123,000000,33.0054,33.5465,32.9405,33.535,840204.15042972,0
+EZA.US,D,20070124,000000,33.3511,33.8127,33.1604,33.6841,450607.11409625,0
+EZA.US,D,20070125,000000,33.3259,33.4388,32.3529,32.3985,559096.88250488,0
+EZA.US,D,20070126,000000,32.8775,33.0168,32.6944,32.9641,381623.60935423,0
+EZA.US,D,20070129,000000,32.4677,32.6524,32.0421,32.3407,261695.59336263,0
+EZA.US,D,20070130,000000,32.2829,32.8906,32.2829,32.8906,64125.44711244,0
+EZA.US,D,20070131,000000,32.9178,33.5579,32.8591,33.3801,211439.70664306,0
+EZA.US,D,20070201,000000,33.8862,34.0781,33.6095,34.0781,384053.78016658,0
+EZA.US,D,20070202,000000,33.6392,33.7023,33.3511,33.7023,382321.36986472,0
+EZA.US,D,20070205,000000,33.1778,33.3337,33.0745,33.1656,90812.788143403,0
+EZA.US,D,20070206,000000,33.67,33.9099,33.5299,33.9099,242281.63480529,0
+EZA.US,D,20070207,000000,33.6963,33.7829,33.4782,33.6841,676254.41241059,0
+EZA.US,D,20070208,000000,33.3511,33.5991,33.0859,33.5991,402421.66895693,0
+EZA.US,D,20070209,000000,33.5709,33.593,32.8197,33.0508,221488.14319283,0
+EZA.US,D,20070212,000000,33.0508,33.1376,32.6944,32.8319,569840.79557002,0
+EZA.US,D,20070213,000000,33.1243,33.5072,33.1243,33.4939,253128.32765103,0
+EZA.US,D,20070214,000000,33.6963,34.2505,33.6963,34.0474,845748.54859419,0
+EZA.US,D,20070215,000000,34.3784,34.5097,34.2444,34.402,270015.04560323,0
+EZA.US,D,20070216,000000,34.3627,34.8564,34.3627,34.8564,1292889.7000891,0
+EZA.US,D,20070220,000000,34.9371,35.0805,34.8162,35.0805,213864.16746761,0
+EZA.US,D,20070221,000000,34.7067,35.1262,34.6192,35.1262,322699.96113759,0
+EZA.US,D,20070222,000000,35.4869,35.6464,35.2706,35.4808,323396.57965053,0
+EZA.US,D,20070223,000000,35.5543,35.7041,35.4808,35.6254,236045.18611814,0
+EZA.US,D,20070226,000000,35.7627,35.8197,35.3748,35.6183,242414.10652251,0
+EZA.US,D,20070227,000000,34.1761,34.1761,32.3311,32.4502,1685264.074494,0
+EZA.US,D,20070228,000000,33.444,33.7023,33.1192,33.4485,549043.87796487,0
+EZA.US,D,20070301,000000,32.4914,33.0694,32.036,32.7443,559386.94988568,0
+EZA.US,D,20070302,000000,32.1787,32.7164,31.8056,32.0753,524780.99775845,0
+EZA.US,D,20070305,000000,30.4957,31.5334,30.4651,30.8242,989596.84552354,0
+EZA.US,D,20070306,000000,31.5614,32.0115,31.3144,31.9493,388561.24454456,0
+EZA.US,D,20070307,000000,31.3083,32.0166,31.3083,31.6709,284573.2305261,0
+EZA.US,D,20070308,000000,32.4037,32.7618,32.092,32.5133,244023.18108764,0
+EZA.US,D,20070309,000000,33.1778,33.2873,32.8197,33.0622,306755.3911742,0
+EZA.US,D,20070312,000000,33.0508,33.5517,33.0168,33.4782,440896.70882489,0
+EZA.US,D,20070313,000000,32.5998,32.8022,31.5404,31.5841,550772.86227403,0
+EZA.US,D,20070314,000000,31.6034,32.0587,30.9782,32.0062,424261.23033638,0
+EZA.US,D,20070315,000000,31.9546,32.6682,31.9081,32.4502,264471.78943633,0
+EZA.US,D,20070316,000000,32.2671,32.5553,31.9369,32.1289,95663.993787612,0
+EZA.US,D,20070319,000000,32.8906,32.9869,32.6814,32.8433,189949.59651766,0
+EZA.US,D,20070320,000000,33.1778,33.4992,33.0903,33.4134,168804.36965603,0
+EZA.US,D,20070321,000000,33.5072,34.4072,33.3511,34.4072,446445.6749796,0
+EZA.US,D,20070322,000000,34.5911,35.0001,34.4668,34.8626,434311.95088127,0
+EZA.US,D,20070323,000000,34.7533,35.162,34.7348,34.9677,179896.59197764,0
+EZA.US,D,20070326,000000,35.1953,35.2891,34.5342,35.0753,340720.68266905,0
+EZA.US,D,20070327,000000,34.8294,34.8337,34.3845,34.5054,642974.31945307,0
+EZA.US,D,20070328,000000,34.3311,34.4694,33.9344,34.2803,521663.34441366,0
+EZA.US,D,20070329,000000,34.7067,34.8872,34.3627,34.7242,245754.44939193,0
+EZA.US,D,20070330,000000,35.382,35.4624,34.6901,35.0246,307798.03494849,0
+EZA.US,D,20070402,000000,35.5089,35.6822,35.3417,35.641,435353.452658,0
+EZA.US,D,20070403,000000,35.8442,36.2049,35.8048,36.1726,1256489.6697918,0
+EZA.US,D,20070404,000000,36.4606,36.5352,36.1673,36.346,358402.23092453,0
+EZA.US,D,20070405,000000,36.3389,36.5807,36.219,36.5018,233964.46655982,0
+EZA.US,D,20070409,000000,36.6674,36.7952,36.507,36.5807,138994.80729002,0
+EZA.US,D,20070410,000000,36.7549,36.8985,36.6007,36.8118,146273.89975146,0
+EZA.US,D,20070411,000000,36.9842,36.9842,36.1997,36.3223,669666.22847428,0
+EZA.US,D,20070412,000000,36.5352,36.9563,36.3512,36.9563,268979.25381432,0
+EZA.US,D,20070413,000000,37.135,37.3609,37.0089,37.3031,258233.05675405,0
+EZA.US,D,20070416,000000,37.8513,38.1979,37.8391,38.0246,426341.9498947,0
+EZA.US,D,20070417,000000,38.2899,38.4966,38.1787,38.2549,514385.39394978,0
+EZA.US,D,20070418,000000,38.0544,38.4292,37.9826,38.3023,328245.50129961,0
+EZA.US,D,20070419,000000,37.7478,38.1358,37.5044,38.0701,362217.64477982,0
+EZA.US,D,20070420,000000,38.7348,38.9352,38.4861,38.705,305024.12286992,0
+EZA.US,D,20070423,000000,38.6752,38.7584,38.4055,38.5158,329287.00307634,0
+EZA.US,D,20070424,000000,38.5728,38.8038,38.1166,38.4162,360831.25973932,0
+EZA.US,D,20070425,000000,38.6349,39.1681,38.4966,39.1218,291161.41446242,0
+EZA.US,D,20070426,000000,38.6752,38.7584,38.1358,38.3075,851991.84926671,0
+EZA.US,D,20070427,000000,37.7943,38.3994,37.7943,38.2732,327205.14152045,0
+EZA.US,D,20070430,000000,38.1551,38.4861,37.6778,37.6778,549264.28349438,0
+EZA.US,D,20070501,000000,37.9712,37.9712,37.5044,37.9213,250267.62375773,0
+EZA.US,D,20070502,000000,38.2102,38.6883,38.2102,38.6481,590646.84915568,0
+EZA.US,D,20070503,000000,38.6481,38.9483,38.4239,38.839,542456.83602612,0
+EZA.US,D,20070504,000000,39.1883,39.2654,38.7584,38.9834,864813.05589749,0
+EZA.US,D,20070507,000000,39.2365,39.3687,39.1797,39.2365,370535.95502286,0
+EZA.US,D,20070508,000000,38.7216,38.839,38.4162,38.6752,470010.79467552,0
+EZA.US,D,20070509,000000,38.7996,39.064,38.6481,38.9791,884223.58846214,0
+EZA.US,D,20070510,000000,38.4336,38.5273,37.4362,37.4599,974346.61007797,0
+EZA.US,D,20070511,000000,37.9388,38.7855,37.9388,38.6192,1080759.084921,0
+EZA.US,D,20070514,000000,38.4572,38.5439,37.7768,38.0597,749571.79790114,0
+EZA.US,D,20070515,000000,37.9326,38.3127,37.592,37.7768,560829.29280674,0
+EZA.US,D,20070516,000000,38.2207,38.4966,37.6489,38.142,812830.46886388,0
+EZA.US,D,20070517,000000,37.9712,37.9712,37.2461,37.3257,718190.84688956,0
+EZA.US,D,20070518,000000,37.7093,38.1358,37.5562,38.0544,616634.14568101,0
+EZA.US,D,20070521,000000,38.1051,38.452,37.9388,38.1927,309536.15523815,0
+EZA.US,D,20070522,000000,38.3127,38.3459,37.9142,37.9142,995490.69494203,0
+EZA.US,D,20070523,000000,38.4711,38.8801,38.2899,38.4336,581973.3776708,0
+EZA.US,D,20070524,000000,38.2497,38.452,37.1252,37.17,1302594.3953727,0
+EZA.US,D,20070525,000000,37.4878,37.7943,37.2969,37.7093,371235.99952848,0
+EZA.US,D,20070529,000000,37.8643,37.8643,36.9563,37.43,326861.40025423,0
+EZA.US,D,20070530,000000,36.3389,37.3609,36.2244,37.3609,503647.19087244,0
+EZA.US,D,20070531,000000,36.9913,37.1279,36.8005,37.0482,611087.46352143,0
+EZA.US,D,20070601,000000,37.2637,37.6156,37.2005,37.6156,794448.87610277,0
+EZA.US,D,20070604,000000,36.9221,37.1648,36.7024,37.0168,361178.42699822,0
+EZA.US,D,20070605,000000,36.698,36.7374,36.2706,36.4222,365682.46538352,0
+EZA.US,D,20070606,000000,36.1953,36.2778,35.924,36.086,231546.85772065,0
+EZA.US,D,20070607,000000,36.149,36.3336,35.1682,35.2085,1386584.8900795,0
+EZA.US,D,20070608,000000,35.0535,35.8494,34.9205,35.7234,672435.57256261,0
+EZA.US,D,20070611,000000,35.6595,36.2909,35.4555,36.0325,372267.22332715,0
+EZA.US,D,20070612,000000,35.6183,35.7444,35.0246,35.0246,387514.03278003,0
+EZA.US,D,20070613,000000,35.4869,35.7688,35.2085,35.7234,640897.02588743,0
+EZA.US,D,20070614,000000,36.0571,36.5237,36.0571,36.4677,222530.78696711,0
+EZA.US,D,20070615,000000,36.8985,37.2005,36.8582,37.1534,292200.63224401,0
+EZA.US,D,20070618,000000,37.5237,37.6156,37.2461,37.3801,256150.0532006,0
+EZA.US,D,20070619,000000,37.4939,37.7584,37.1876,37.6489,456499.82151718,0
+EZA.US,D,20070620,000000,37.8643,37.8643,36.7252,36.8118,594449.70103779,0
+EZA.US,D,20070621,000000,36.9842,37.3433,36.6875,37.2331,228075.18513158,0
+EZA.US,D,20070622,000000,36.8819,36.9563,36.3512,36.3967,728591.01868848,0
+EZA.US,D,20070625,000000,36.3512,36.6622,35.93,36.007,907790.99215318,0
+EZA.US,D,20070626,000000,35.909,36.0263,35.3417,35.3417,339340.00761635,0
+EZA.US,D,20070627,000000,35.1515,36.0115,35.064,36.0115,617674.50546018,0
+EZA.US,D,20070628,000000,35.8442,36.2838,35.8442,36.007,1429802.6458234,0
+EZA.US,D,20070629,000000,36.2522,36.4159,35.775,36.1323,1145922.6078174,0
+EZA.US,D,20070702,000000,36.9842,37.2164,36.7549,37.2164,489773.06248932,0
+EZA.US,D,20070703,000000,37.2164,37.2392,36.9292,37.0272,241940.17753419,0
+EZA.US,D,20070705,000000,37.0667,37.0667,36.5237,36.8932,572613.56565104,0
+EZA.US,D,20070706,000000,36.888,37.5693,36.853,37.5044,341766.75243601,0
+EZA.US,D,20070709,000000,38.043,38.4292,38.043,38.3187,328245.50129961,0
+EZA.US,D,20070710,000000,38.3415,38.3415,37.2164,37.2969,403465.45472879,0
+EZA.US,D,20070711,000000,36.9975,37.7243,36.9975,37.7243,365682.46538352,0
+EZA.US,D,20070712,000000,37.7478,38.5666,37.7138,38.4389,276602.08754198,0
+EZA.US,D,20070713,000000,38.0824,38.4861,38.0028,38.4162,675904.96115655,0
+EZA.US,D,20070716,000000,38.6131,38.6131,38.0824,38.2593,865854.55767421,0
+EZA.US,D,20070717,000000,38.0639,38.1927,37.8845,37.9712,797225.07217647,0
+EZA.US,D,20070718,000000,37.8802,38.0999,37.7015,38.0999,724085.83830561,0
+EZA.US,D,20070719,000000,38.3712,39.0045,38.2382,38.9791,251993.18207421,0
+EZA.US,D,20070720,000000,39.3975,39.3975,38.4055,38.5965,370535.95502286,0
+EZA.US,D,20070723,000000,39.5245,39.9004,39.4905,39.6517,684916.46391985,0
+EZA.US,D,20070724,000000,38.902,39.2365,38.2549,38.3521,820098.1413497,0
+EZA.US,D,20070725,000000,38.7392,38.8205,37.846,38.5273,497048.72895807,0
+EZA.US,D,20070726,000000,36.9292,36.98,35.3021,36.1997,1092198.4745015,0
+EZA.US,D,20070727,000000,36.0624,36.086,34.8162,35.0115,812474.16562448,0
+EZA.US,D,20070730,000000,35.3118,36.1953,35.064,36.0745,966376.60909141,0
+EZA.US,D,20070731,000000,36.2111,36.5352,35.3118,35.3695,686652.30021439,0
+EZA.US,D,20070801,000000,35.0981,35.5194,34.5342,35.3923,487000.29240832,0
+EZA.US,D,20070802,000000,35.1953,35.585,35.0246,35.5543,503638.05489195,0
+EZA.US,D,20070803,000000,35.4869,35.5429,33.8994,33.8994,610047.10374226,0
+EZA.US,D,20070806,000000,34.3311,35.0596,33.7531,34.9371,546273.39187898,0
+EZA.US,D,20070807,000000,34.4747,35.2163,34.3031,35.0753,386477.09899356,0
+EZA.US,D,20070808,000000,35.641,36.437,35.5027,35.8775,399994.92413727,0
+EZA.US,D,20070809,000000,34.6498,35.2777,34.2338,34.2391,442978.57038077,0
+EZA.US,D,20070810,000000,33.9676,34.9371,33.6288,34.3651,604498.13758756,0
+EZA.US,D,20070813,000000,34.8162,34.8977,34.2803,34.3031,274524.79397634,0
+EZA.US,D,20070814,000000,34.3889,34.494,33.0622,33.0622,325475.01521372,0
+EZA.US,D,20070815,000000,32.5492,33.1376,31.8495,31.8495,390294.79684398,0
+EZA.US,D,20070816,000000,31.6253,31.6472,29.8249,31.62,560829.29280674,0
+EZA.US,D,20070817,000000,32.3057,33.3109,30.9843,32.1787,404154.07925879,0
+EZA.US,D,20070820,000000,32.3818,32.6576,31.747,32.4283,440550.68356355,0
+EZA.US,D,20070821,000000,32.1507,32.6428,31.8276,32.092,293239.85002561,0
+EZA.US,D,20070822,000000,33.2637,34.0386,33.1708,33.9266,377810.47949406,0
+EZA.US,D,20070823,000000,34.1113,34.3477,33.1778,33.7943,365333.0141295,0
+EZA.US,D,20070824,000000,33.4659,35.0246,33.3511,34.8222,563251.46963616,0
+EZA.US,D,20070827,000000,34.6367,34.7173,34.2742,34.3214,981967.15981051,0
+EZA.US,D,20070828,000000,34.2173,34.2173,33.2698,33.2873,273829.31746096,0
+EZA.US,D,20070829,000000,34.2444,35.4555,33.9676,35.3994,388906.12780835,0
+EZA.US,D,20070830,000000,34.9792,35.7041,34.043,35.1515,418714.54817679,0
+EZA.US,D,20070831,000000,36.0929,36.5018,35.7295,36.0517,396185.22026978,0
+EZA.US,D,20070904,000000,36.149,37.0272,35.9363,36.8118,379547.45778615,0
+EZA.US,D,20070905,000000,36.0325,36.0325,35.3485,35.6595,527550.34184677,0
+EZA.US,D,20070906,000000,35.901,36.3634,35.6254,36.1839,169845.87143275,0
+EZA.US,D,20070907,000000,35.6874,35.6874,35.0805,35.3748,139343.11654649,0
+EZA.US,D,20070910,000000,35.9363,36.149,35.2329,35.7383,461349.88516383,0
+EZA.US,D,20070911,000000,36.5474,37.0727,36.4834,37.0727,328940.97781498,0
+EZA.US,D,20070912,000000,36.698,37.4362,36.4948,37.0272,308493.51146386,0
+EZA.US,D,20070913,000000,37.17,37.6839,37.0779,37.2969,216290.91228727,0
+EZA.US,D,20070914,000000,36.5939,37.0168,36.5474,36.888,768800.75285341,0
+EZA.US,D,20070917,000000,36.3223,36.4904,36.1541,36.2461,149737.5783576,0
+EZA.US,D,20070918,000000,36.6121,38.0246,36.191,38.0185,462045.36167921,0
+EZA.US,D,20070919,000000,37.9826,38.2155,37.3898,37.7303,460660.11863626,0
+EZA.US,D,20070920,000000,37.8391,38.4809,37.5745,37.6611,750081.12881388,0
+EZA.US,D,20070921,000000,37.8391,38.2732,37.8391,38.036,380933.84282666,0
+EZA.US,D,20070924,000000,38.4162,38.4162,37.5044,37.7768,230501.92995124,0
+EZA.US,D,20070925,000000,37.7303,38.2207,37.6261,38.2207,191682.00681951,0
+EZA.US,D,20070926,000000,38.2786,38.5439,38.0482,38.4162,586687.54360755,0
+EZA.US,D,20070927,000000,38.8916,39.0404,38.4861,38.9073,204158.3301865,0
+EZA.US,D,20070928,000000,39.2365,39.2479,38.1734,38.3301,239511.1487194,0
+EZA.US,D,20071001,000000,38.3415,39.1681,38.3415,39.0404,324085.20418053,0
+EZA.US,D,20071002,000000,39.0684,39.261,38.839,39.092,1707097.9258855,0
+EZA.US,D,20071003,000000,39.8486,40.2173,39.4905,39.5193,3899458.0238897,0
+EZA.US,D,20071004,000000,39.6691,40.3329,39.6691,40.2013,388561.24454456,0
+EZA.US,D,20071005,000000,40.627,41.3827,40.5219,41.254,606583.42513613,0
+EZA.US,D,20071008,000000,40.9221,40.9221,40.4712,40.6331,204504.35544784,0
+EZA.US,D,20071009,000000,40.6095,41.2155,40.4352,41.1577,447142.29349254,0
+EZA.US,D,20071010,000000,40.9038,41.0184,40.3836,40.8985,436392.67043959,0
+EZA.US,D,20071011,000000,41.2917,42.1104,40.5219,41.1236,1050252.904042,0
+EZA.US,D,20071012,000000,41.5429,41.7514,41.254,41.5912,754588.59319187,0
+EZA.US,D,20071015,000000,41.6069,41.6069,39.9756,40.4248,763597.81196004,0
+EZA.US,D,20071016,000000,40.2908,40.3628,39.733,40.0552,378508.24000455,0
+EZA.US,D,20071017,000000,41.0834,41.2033,39.9571,40.5403,767762.67706937,0
+EZA.US,D,20071018,000000,40.5692,41.0763,40.4352,41.0123,731020.04750327,0
+EZA.US,D,20071019,000000,41.254,41.254,39.5894,39.7828,554590.56012446,0
+EZA.US,D,20071022,000000,39.5071,40.1015,39.219,39.994,872832.16277923,0
+EZA.US,D,20071023,000000,41.0834,41.8328,40.7486,41.7626,1607272.4929813,0
+EZA.US,D,20071024,000000,42.0869,42.0869,40.8153,41.8328,803462.66286118,0
+EZA.US,D,20071025,000000,42.17,42.6017,41.8328,42.6017,978159.73993815,0
+EZA.US,D,20071026,000000,43.6621,44.0422,43.4826,43.9677,936561.33673758,0
+EZA.US,D,20071029,000000,43.9782,44.162,43.6436,43.8749,729631.37846764,0
+EZA.US,D,20071030,000000,43.6796,43.8521,43.1655,43.4196,397573.88930542,0
+EZA.US,D,20071031,000000,43.627,44.3495,43.0045,44.226,498781.13925992,0
+EZA.US,D,20071101,000000,43.0439,43.0728,41.9143,42.1209,914035.43482327,0
+EZA.US,D,20071102,000000,42.6814,43.4265,42.1262,43.4265,646787.44931325,0
+EZA.US,D,20071105,000000,42.3118,42.9861,42.0229,42.7033,495317.46065379,0
+EZA.US,D,20071106,000000,43.0158,44.1131,43.0158,44.0326,357013.56188889,0
+EZA.US,D,20071107,000000,43.8014,44.2373,42.6874,42.7033,619058.60650555,0
+EZA.US,D,20071108,000000,43.4651,44.3661,42.7138,43.7952,933790.8506517,0
+EZA.US,D,20071109,000000,42.7794,43.9677,42.7794,43.0973,778157.13888048,0
+EZA.US,D,20071112,000000,43.1306,43.1306,40.0552,40.3679,1067010.5762697,0
+EZA.US,D,20071113,000000,41.3995,42.9239,41.3995,42.7567,724085.83830561,0
+EZA.US,D,20071114,000000,42.9861,43.3731,42.3294,42.5473,1898084.4561897,0
+EZA.US,D,20071115,000000,41.7295,42.2251,40.7539,41.0947,924984.9074496,0
+EZA.US,D,20071116,000000,41.1813,41.9825,40.7295,41.6245,2884906.2476371,0
+EZA.US,D,20071119,000000,42.2014,42.2014,38.9483,39.6805,1125121.1222221,0
+EZA.US,D,20071120,000000,40.3906,41.7864,40.3084,41.3995,1006581.7752661,0
+EZA.US,D,20071121,000000,41.5052,41.5052,39.3171,39.5824,422652.15577125,0
+EZA.US,D,20071123,000000,39.8757,40.5763,39.8757,40.2637,481479.87619266,0
+EZA.US,D,20071126,000000,39.057,39.7208,37.0089,37.0089,858379.04163207,0
+EZA.US,D,20071127,000000,37.2164,38.8038,37.2164,38.6604,1797490.458926,0
+EZA.US,D,20071128,000000,38.9834,40.2224,38.7584,40.1464,535178.88556225,0
+EZA.US,D,20071129,000000,40.4712,41.0482,40.1015,40.7251,441592.18534026,0
+EZA.US,D,20071130,000000,40.7759,41.8328,40.1814,40.6674,785437.37333948,0
+EZA.US,D,20071203,000000,41.5377,41.5377,40.1814,40.5465,375742.32190891,0
+EZA.US,D,20071204,000000,40.0211,40.8057,39.9756,40.5361,736912.7549242,0
+EZA.US,D,20071205,000000,40.9729,41.5429,40.8293,41.2724,1028416.7686553,0
+EZA.US,D,20071206,000000,40.7208,41.7741,40.557,41.6708,1153547.7255402,0
+EZA.US,D,20071207,000000,41.7417,41.7417,40.9091,41.3827,598265.11489309,0
+EZA.US,D,20071210,000000,41.1104,41.8267,41.1104,41.817,480412.10847201,0
+EZA.US,D,20071211,000000,41.4808,41.9773,39.7208,39.9274,1119229.5567987,0
+EZA.US,D,20071212,000000,41.3995,41.8854,40.2013,40.8232,881451.96037869,0
+EZA.US,D,20071213,000000,39.5579,40.1526,39.4739,39.9624,483187.16254814,0
+EZA.US,D,20071214,000000,37.5044,38.8557,37.5044,38.1979,892886.78196895,0
+EZA.US,D,20071217,000000,37.6778,37.7943,36.8363,36.9177,941727.73370896,0
+EZA.US,D,20071218,000000,37.4756,37.5281,36.6148,37.2637,1276909.7282014,0
+EZA.US,D,20071219,000000,37.135,37.135,36.1541,36.4904,4805966.5527805,0
+EZA.US,D,20071220,000000,36.2049,36.2426,35.6314,35.9764,2499430.6805055,0
+EZA.US,D,20071221,000000,37.0779,37.4239,36.8118,37.3959,901554.54346602,0
+EZA.US,D,20071224,000000,37.5044,38.0701,37.5044,37.9388,231540.00573528,0
+EZA.US,D,20071226,000000,37.8916,38.2899,37.8285,38.0482,170880.52122411,0
+EZA.US,D,20071227,000000,39.0168,39.2295,38.4239,38.5728,351472.58971712,0
+EZA.US,D,20071228,000000,39.3004,39.451,38.5369,38.902,156846.51318227,0
+EZA.US,D,20071231,000000,38.3075,38.3075,37.4485,37.5403,239564.82260483,0
+EZA.US,D,20080102,000000,38.5492,38.8916,37.6384,38.0124,606928.3083999,0
+EZA.US,D,20080103,000000,38.128,38.7855,38.128,38.3652,363951.19707924,0
+EZA.US,D,20080104,000000,38.3712,38.3712,37.0413,37.3311,779891.83317746,0
+EZA.US,D,20080107,000000,37.2969,37.6489,36.9177,37.2111,604835.0268684,0
+EZA.US,D,20080108,000000,38.008,38.5613,37.0219,37.2005,700964.95566139,0
+EZA.US,D,20080109,000000,37.8845,38.3712,37.2566,38.3712,649218.76212316,0
+EZA.US,D,20080110,000000,37.2699,38.4458,37.0727,38.1471,580583.5666376,0
+EZA.US,D,20080111,000000,37.4536,37.8338,36.7952,37.1252,549906.08612432,0
+EZA.US,D,20080114,000000,38.2277,38.4711,37.9142,38.4336,600174.53481708,0
+EZA.US,D,20080115,000000,37.5334,37.6954,36.4029,36.6674,481825.901454,0
+EZA.US,D,20080116,000000,35.6,36.1839,34.4597,34.88,790204.07116409,0
+EZA.US,D,20080117,000000,35.5387,35.6,33.5832,33.7531,710219.70390543,0
+EZA.US,D,20080118,000000,35.0805,35.0805,33.6647,34.2909,1467778.6327566,0
+EZA.US,D,20080122,000000,32.3469,34.2803,32.3469,33.8223,2040455.0082736,0
+EZA.US,D,20080123,000000,31.8101,34.1236,31.2865,33.8292,1330000.0528703,0
+EZA.US,D,20080124,000000,34.1069,35.3923,34.0894,35.2557,826095.91254635,0
+EZA.US,D,20080125,000000,34.2173,34.4344,33.0325,33.3801,814645.10299021,0
+EZA.US,D,20080128,000000,32.8373,33.3511,32.3014,33.3511,408997.29092006,0
+EZA.US,D,20080129,000000,33.8705,33.8705,33.1883,33.593,290616.68162524,0
+EZA.US,D,20080130,000000,33.7943,34.5622,32.3109,33.212,588207.54236282,0
+EZA.US,D,20080131,000000,32.2769,34.1305,32.2198,33.8546,637779.37254264,0
+EZA.US,D,20080201,000000,33.7829,34.9835,33.7724,34.9371,1081794.8767099,0
+EZA.US,D,20080204,000000,34.5508,34.5728,34.0141,34.0781,709495.67745099,0
+EZA.US,D,20080205,000000,32.733,32.8951,31.7348,31.8547,1046123.4408571,0
+EZA.US,D,20080206,000000,32.4037,32.8827,31.6253,31.9493,765448.99000837,0
+EZA.US,D,20080207,000000,31.5404,32.4625,31.3836,31.8924,634311.12594624,0
+EZA.US,D,20080208,000000,31.3608,31.8101,31.0833,31.5176,321279.31617022,0
+EZA.US,D,20080211,000000,31.1077,32.1787,30.7995,31.5044,688632.52398724,0
+EZA.US,D,20080212,000000,32.4571,33.1085,32.1165,32.3469,1147021.2094723,0
+EZA.US,D,20080213,000000,33.0447,33.0903,32.2138,32.9405,510568.83809691,0
+EZA.US,D,20080214,000000,33.7724,33.7724,32.9579,33.0168,915598.82948591,0
+EZA.US,D,20080215,000000,33.247,33.2637,32.733,33.0054,301208.70901462,0
+EZA.US,D,20080219,000000,34.2627,34.521,33.593,33.7531,543004.99485598,0
+EZA.US,D,20080220,000000,32.9756,34.0536,32.7917,33.8223,625642.22245162,0
+EZA.US,D,20080221,000000,34.3311,34.4344,33.5072,33.6219,1417668.921725,0
+EZA.US,D,20080222,000000,34.6262,34.6262,33.4887,34.2681,537955.08163595,0
+EZA.US,D,20080225,000000,34.5674,35.0535,34.1464,35.0246,610394.27100118,0
+EZA.US,D,20080226,000000,35.4808,36.5474,35.4116,36.4606,1232394.663227,0
+EZA.US,D,20080227,000000,36.0115,36.6333,35.7172,36.1323,487758.57878961,0
+EZA.US,D,20080228,000000,35.881,35.9178,35.3994,35.4975,797482.02162796,0
+EZA.US,D,20080229,000000,35.4152,35.4152,34.1305,34.1927,672510.94440171,0
+EZA.US,D,20080303,000000,35.064,35.4353,34.6551,35.1682,816221.05962604,0
+EZA.US,D,20080304,000000,35.0535,35.0535,33.9099,34.5674,252788.0123775,0
+EZA.US,D,20080305,000000,34.2803,34.7812,33.9519,34.5622,633617.933426,0
+EZA.US,D,20080306,000000,34.2856,34.3845,33.1831,33.2408,499570.25957541,0
+EZA.US,D,20080307,000000,33.4388,33.8223,32.8275,33.2015,716813.59782954,0
+EZA.US,D,20080310,000000,33.4887,33.5832,32.8433,32.9826,282637.54465819,0
+EZA.US,D,20080311,000000,34.4275,35.4869,34.2217,35.4869,953758.67802669,0
+EZA.US,D,20080312,000000,35.3073,35.6595,35.0491,35.2829,838124.57286897,0
+EZA.US,D,20080313,000000,34.402,35.4869,34.2391,35.1042,460556.1968581,0
+EZA.US,D,20080314,000000,34.9792,35.0001,33.916,34.4275,355976.62810242,0
+EZA.US,D,20080317,000000,32.0982,33.2294,31.8872,32.9002,564777.17837924,0
+EZA.US,D,20080318,000000,33.6392,34.579,33.6148,34.579,448871.27780171,0
+EZA.US,D,20080319,000000,34.2803,34.2803,32.3353,32.4571,567374.08083568,0
+EZA.US,D,20080320,000000,32.0815,32.2304,31.3144,32.2198,375022.86344473,0
+EZA.US,D,20080324,000000,32.3057,33.0622,32.3057,32.6875,506587.8345951,0
+EZA.US,D,20080325,000000,32.7864,33.1778,32.5553,33.1306,391680.03988692,0
+EZA.US,D,20080326,000000,33.3205,33.6963,33.0622,33.3337,746273.70894152,0
+EZA.US,D,20080327,000000,33.8942,33.9921,33.4248,33.5192,1251563.0923084,0
+EZA.US,D,20080328,000000,33.0745,33.212,32.571,32.6576,226512.93246649,0
+EZA.US,D,20080331,000000,32.4571,32.7504,32.3014,32.6682,846960.20800768,0
+EZA.US,D,20080401,000000,32.6297,33.9519,32.5998,33.7663,754673.10101148,0
+EZA.US,D,20080402,000000,34.521,35.0246,34.2217,34.6367,797454.61368647,0
+EZA.US,D,20080403,000000,34.579,35.4353,34.402,35.0414,384396.37943524,0
+EZA.US,D,20080404,000000,35.0535,35.1848,34.5911,34.6034,616634.14568101,0
+EZA.US,D,20080407,000000,35.4869,36.0325,35.3871,35.5596,337733.21704634,0
+EZA.US,D,20080408,000000,35.3748,36.0263,35.3748,35.7627,395490.88575197,0
+EZA.US,D,20080409,000000,35.7383,35.8686,35.2251,35.5387,476895.897978,0
+EZA.US,D,20080410,000000,35.4869,36.0263,35.1568,35.6314,202002.23878907,0
+EZA.US,D,20080411,000000,35.6358,35.9948,35.2163,35.3356,404230.59309546,0
+EZA.US,D,20080414,000000,35.2654,35.3248,34.3627,34.9309,866385.58654063,0
+EZA.US,D,20080415,000000,35.3994,35.5387,35.0298,35.4555,374104.69740472,0
+EZA.US,D,20080416,000000,35.7839,36.2987,35.6464,36.149,437168.08678432,0
+EZA.US,D,20080417,000000,35.7839,36.4222,35.7172,36.3967,281777.62049385,0
+EZA.US,D,20080418,000000,36.5877,36.6333,36.3223,36.3512,697428.18921127,0
+EZA.US,D,20080421,000000,36.507,36.698,36.409,36.5807,168420.65847513,0
+EZA.US,D,20080422,000000,36.8407,37.2005,36.6674,36.9046,351204.22029,0
+EZA.US,D,20080423,000000,36.7496,36.853,36.4222,36.7663,239256.48326304,0
+EZA.US,D,20080424,000000,36.149,36.5237,35.909,36.1541,422936.51316424,0
+EZA.US,D,20080425,000000,36.4492,36.7076,36.0325,36.3845,248520.36748757,0
+EZA.US,D,20080428,000000,36.7199,36.9913,36.4904,36.5132,505796.4302845,0
+EZA.US,D,20080429,000000,36.6333,36.8363,36.219,36.3336,549759.91043637,0
+EZA.US,D,20080430,000000,36.1953,36.5237,36.0624,36.2111,864114.15338942,0
+EZA.US,D,20080501,000000,36.0624,36.3801,35.8686,36.2838,486528.64741513,0
+EZA.US,D,20080502,000000,36.8469,37.1086,36.4765,36.5939,222976.16601637,0
+EZA.US,D,20080505,000000,36.8696,37.1534,36.8118,37.0613,272897.44745021,0
+EZA.US,D,20080506,000000,37.4362,38.5035,37.3959,38.4861,526914.24920463,0
+EZA.US,D,20080507,000000,38.4809,38.6604,37.6332,37.6332,758398.29705936,0
+EZA.US,D,20080508,000000,37.9677,38.3582,37.8643,38.3582,278519.5014489,0
+EZA.US,D,20080509,000000,37.6665,37.8968,37.5334,37.7138,522598.64041709,0
+EZA.US,D,20080512,000000,37.9562,38.6699,37.9562,38.4642,255502.54058284,0
+EZA.US,D,20080513,000000,38.3888,38.6883,38.1104,38.4711,231078.63872015,0
+EZA.US,D,20080514,000000,38.8557,38.8557,37.8117,37.8643,458111.18007744,0
+EZA.US,D,20080515,000000,38.3249,39.035,38.1104,38.9939,281856.41832564,0
+EZA.US,D,20080516,000000,39.4905,39.6691,39.0746,39.4905,459765.93454506,0
+EZA.US,D,20080519,000000,39.6174,40.0211,39.2365,39.4046,315861.67973516,0
+EZA.US,D,20080520,000000,38.8608,39.1358,38.4239,38.7741,439595.97360155,0
+EZA.US,D,20080521,000000,39.0447,39.2759,38.1551,38.2102,436876.87740597,0
+EZA.US,D,20080522,000000,38.5273,38.9598,38.5273,38.6349,946237.48208207,0
+EZA.US,D,20080523,000000,38.2899,38.4809,38.1867,38.3249,275514.90586276,0
+EZA.US,D,20080527,000000,37.2637,37.5868,36.98,37.5237,575175.06618304,0
+EZA.US,D,20080528,000000,37.3205,37.7243,37.0552,37.5403,232566.66154369,0
+EZA.US,D,20080529,000000,37.9886,37.9886,37.3257,37.5281,1150961.1010619,0
+EZA.US,D,20080530,000000,37.5868,37.7015,37.3898,37.4432,432749.69821619,0
+EZA.US,D,20080602,000000,37.0552,37.0552,36.149,36.3573,816307.85144077,0
+EZA.US,D,20080603,000000,36.3573,36.4948,35.7041,35.8731,1408586.6151128,0
+EZA.US,D,20080604,000000,35.6254,36.1262,35.3871,35.6314,540599.94798999,0
+EZA.US,D,20080605,000000,35.7839,36.4677,35.775,36.4274,621874.77249394,0
+EZA.US,D,20080606,000000,35.8889,36.219,35.3653,35.5429,767131.15241747,0
+EZA.US,D,20080609,000000,35.4283,35.4502,34.6103,35.064,437973.19506567,0
+EZA.US,D,20080610,000000,34.4072,34.6778,34.1708,34.2444,317173.83493412,0
+EZA.US,D,20080611,000000,33.7943,33.9466,33.3565,33.4659,3020838.2174653,0
+EZA.US,D,20080612,000000,33.6778,33.8223,33.1883,33.2934,754542.91328939,0
+EZA.US,D,20080613,000000,33.3915,34.0386,33.3758,34.0386,434508.37446196,0
+EZA.US,D,20080616,000000,34.2173,34.4668,33.8354,34.2173,315334.07686142,0
+EZA.US,D,20080617,000000,34.2391,34.2391,33.5192,33.7829,658144.61506928,0
+EZA.US,D,20080618,000000,33.6332,33.6332,33.0508,33.3511,823541.26399972,0
+EZA.US,D,20080619,000000,33.6778,33.9852,33.4134,33.6577,709614.44519747,0
+EZA.US,D,20080620,000000,32.9756,32.9756,32.4222,32.6524,387765.27224372,0
+EZA.US,D,20080623,000000,32.3109,32.5666,32.0463,32.4677,543563.43166389,0
+EZA.US,D,20080624,000000,32.2138,32.6988,31.74,32.2304,452656.99972039,0
+EZA.US,D,20080625,000000,31.9081,32.7102,31.8329,32.3635,759708.16826319,0
+EZA.US,D,20080626,000000,32.2829,32.5307,31.5841,31.8967,939998.74939979,0
+EZA.US,D,20080627,000000,32.6988,32.8135,32.3014,32.6576,785207.83182947,0
+EZA.US,D,20080630,000000,32.9641,33.2234,32.6122,32.8433,1306529.7189721,0
+EZA.US,D,20080701,000000,31.7934,32.1568,31.4055,31.9546,520159.33362425,0
+EZA.US,D,20080702,000000,32.3687,32.3879,31.0368,31.0368,272532.0082303,0
+EZA.US,D,20080703,000000,31.1937,31.4641,30.6271,30.8242,810570.45568829,0
+EZA.US,D,20080707,000000,31.2102,31.4984,30.5886,30.8861,246819.93311746,0
+EZA.US,D,20080708,000000,31.234,31.5972,30.7777,31.5972,529990.79063719,0
+EZA.US,D,20080709,000000,31.6839,31.8276,30.6384,30.656,599635.51196772,0
+EZA.US,D,20080710,000000,31.2453,31.5272,30.7777,31.3302,530363.08184247,0
+EZA.US,D,20080711,000000,30.7995,31.8792,30.7995,31.5404,185697.93959359,0
+EZA.US,D,20080714,000000,31.7698,31.9369,31.2033,31.4055,167831.38773304,0
+EZA.US,D,20080715,000000,31.1132,31.4474,30.6271,30.7425,712234.18760514,0
+EZA.US,D,20080716,000000,31.3468,31.6428,31.0588,31.6253,310582.22500512,0
+EZA.US,D,20080717,000000,32.3353,33.2408,32.3109,32.8539,362910.83730007,0
+EZA.US,D,20080718,000000,32.5622,32.5622,31.8442,32.1349,411006.06463196,0
+EZA.US,D,20080721,000000,32.1603,32.1787,31.7286,31.8635,259500.67404809,0
+EZA.US,D,20080722,000000,31.4405,32.3014,31.4405,32.3014,378169.06672858,0
+EZA.US,D,20080723,000000,31.9318,32.1349,31.6839,31.7584,227619.52810426,0
+EZA.US,D,20080724,000000,32.1568,32.4502,30.8469,30.8809,490307.51734843,0
+EZA.US,D,20080725,000000,31.3083,31.6087,31.156,31.5912,234498.92141893,0
+EZA.US,D,20080728,000000,31.9369,32.1674,31.5044,31.5404,54023.336677253,0
+EZA.US,D,20080729,000000,32.2304,32.8275,32.1507,32.5622,229575.7699283,0
+EZA.US,D,20080730,000000,32.6988,33.5465,32.6744,33.5465,194129.30759529,0
+EZA.US,D,20080731,000000,33.3678,33.7488,33.1148,33.2234,114207.75020256,0
+EZA.US,D,20080801,000000,32.9133,32.9133,32.198,32.4983,171004.99895838,0
+EZA.US,D,20080804,000000,31.8967,32.0649,31.3144,31.4474,148250.69753162,0
+EZA.US,D,20080805,000000,31.5272,32.1445,31.4344,31.8153,289233.72257743,0
+EZA.US,D,20080806,000000,32.0753,32.4677,31.6594,32.4625,394413.98205083,0
+EZA.US,D,20080807,000000,31.902,31.902,31.0097,31.043,243854.16544844,0
+EZA.US,D,20080808,000000,30.3093,31.2732,30.0737,30.8705,790571.79437911,0
+EZA.US,D,20080811,000000,31.015,31.0263,30.4598,30.5237,284769.6541068,0
+EZA.US,D,20080812,000000,30.5981,30.5981,30.0737,30.2934,158084.43853969,0
+EZA.US,D,20080813,000000,30.0685,30.8861,30.0114,30.7112,349697.92550547,0
+EZA.US,D,20080814,000000,31.0263,31.6779,30.8861,31.2567,548685.29073034,0
+EZA.US,D,20080815,000000,30.691,30.8809,30.4536,30.853,236256.45566715,0
+EZA.US,D,20080818,000000,31.2033,31.4589,30.3739,30.4309,98990.632686289,0
+EZA.US,D,20080819,000000,29.7549,30.2934,29.5604,30.0272,297844.38419639,0
+EZA.US,D,20080820,000000,30.0001,30.2644,29.803,30.1892,189120.5062875,0
+EZA.US,D,20080821,000000,30.1366,31.4106,30.1366,31.227,195531.68060167,0
+EZA.US,D,20080822,000000,31.156,31.4589,30.8809,30.9397,400475.70511096,0
+EZA.US,D,20080825,000000,30.8977,30.9457,30.1541,30.2986,210421.04481758,0
+EZA.US,D,20080826,000000,30.007,30.3837,30.007,30.281,171580.56572973,0
+EZA.US,D,20080827,000000,30.6446,31.4178,30.6446,31.3836,199369.93440821,0
+EZA.US,D,20080828,000000,32.1445,32.4571,32.0289,32.198,260655.23358346,0
+EZA.US,D,20080829,000000,31.8967,32.1384,31.6779,31.7698,140753.4835358,0
+EZA.US,D,20080902,000000,30.3661,31.1132,30.2644,30.5053,326003.76008502,0
+EZA.US,D,20080903,000000,30.5237,30.7189,30.007,30.24,156209.27854256,0
+EZA.US,D,20080904,000000,30.564,30.6095,28.8556,28.9606,319094.67483373,0
+EZA.US,D,20080905,000000,29.0823,29.5079,28.74,29.4851,1275666.0928562,0
+EZA.US,D,20080908,000000,30.8415,30.8415,29.5893,30.2365,667931.53417731,0
+EZA.US,D,20080909,000000,29.9563,29.9563,28.3425,28.459,1413561.1564937,0
+EZA.US,D,20080910,000000,28.8048,29.0279,28.3187,28.5219,521557.13864037,0
+EZA.US,D,20080911,000000,27.4423,28.5219,27.2758,28.494,622354.41147006,0
+EZA.US,D,20080912,000000,28.4054,29.6812,28.2916,29.3801,586558.49788301,0
+EZA.US,D,20080915,000000,27.7374,28.867,27.6971,27.6971,667671.15873312,0
+EZA.US,D,20080916,000000,26.5492,28.2961,26.5492,28.233,881581.00610321,0
+EZA.US,D,20080917,000000,27.0543,27.4239,26.3119,26.5194,1227895.1928319,0
+EZA.US,D,20080918,000000,26.6927,28.2723,25.6321,27.586,2002018.7963226,0
+EZA.US,D,20080919,000000,29.6638,30.5815,28.8311,29.3985,705386.77022221,0
+EZA.US,D,20080922,000000,29.7337,30.3161,29.3985,29.4326,235308.59769053,0
+EZA.US,D,20080923,000000,28.4764,28.7637,27.1357,27.4082,747791.42370168,0
+EZA.US,D,20080924,000000,27.2758,27.7654,27.2278,27.5167,293049.13643273,0
+EZA.US,D,20080925,000000,27.9773,28.6603,27.6786,28.3582,484590.67755208,0
+EZA.US,D,20080926,000000,28.0937,28.2916,27.3442,28.1857,993801.68054755,0
+EZA.US,D,20080929,000000,27.0841,27.0841,23.8022,24.8415,658532.89424043,0
+EZA.US,D,20080930,000000,26.4834,28.3073,26.3451,28.3073,1083536.4229922,0
+EZA.US,D,20081001,000000,27.3731,27.7532,26.733,27.5579,269241.91325362,0
+EZA.US,D,20081002,000000,26.2645,26.4564,24.5736,24.6857,445825.57030333,0
+EZA.US,D,20081003,000000,24.7085,25.9527,24.113,24.113,1796914.8921547,0
+EZA.US,D,20081006,000000,22.6357,23.0351,21.078,22.4109,917556.21330752,0
+EZA.US,D,20081007,000000,22.1724,22.6988,20.768,20.8714,979308.58948571,0
+EZA.US,D,20081008,000000,20.6218,22.4903,20.415,21.6664,802217.88551839,0
+EZA.US,D,20081009,000000,22.5044,23.0561,19.9072,19.9072,871301.88604589,0
+EZA.US,D,20081010,000000,20.0797,21.3775,18.4633,20.4842,2034199.1456279,0
+EZA.US,D,20081013,000000,22.071,23.1735,21.6375,23.1735,1656059.7708358,0
+EZA.US,D,20081014,000000,24.0648,24.1191,21.9028,22.5254,994635.33876795,0
+EZA.US,D,20081015,000000,21.3276,21.3276,17.3092,18.0027,1192141.5331546,0
+EZA.US,D,20081016,000000,18.8275,19.6646,17.4423,19.6068,977868.53055978,0
+EZA.US,D,20081017,000000,18.0202,19.4448,18.0158,18.4185,1114314.399291,0
+EZA.US,D,20081020,000000,18.5789,19.6305,18.5789,19.6305,633014.95871315,0
+EZA.US,D,20081021,000000,17.9457,18.621,17.6691,17.6691,655358.14101753,0
+EZA.US,D,20081022,000000,17.0788,17.2873,14.8336,15.1418,560140.66827673,0
+EZA.US,D,20081023,000000,15.6831,16.733,14.7477,16.105,1091495.0040032,0
+EZA.US,D,20081024,000000,14.3214,16.0133,14.3214,15.521,705429.02413201,0
+EZA.US,D,20081027,000000,14.7409,15.9887,14.7409,14.9265,803081.23567541,0
+EZA.US,D,20081028,000000,16.5937,18.8389,15.9607,18.3495,1449394.7560003,0
+EZA.US,D,20081029,000000,18.1173,20.1962,18.1173,18.7356,710044.97827841,0
+EZA.US,D,20081030,000000,19.9983,19.9983,18.817,19.6008,1114845.4281574,0
+EZA.US,D,20081031,000000,19.7567,20.6455,19.3275,19.9178,450957.70734784,0
+EZA.US,D,20081103,000000,20.127,20.2758,19.6068,19.6884,393954.89903082,0
+EZA.US,D,20081104,000000,20.0271,21.4817,20.0271,21.4817,897244.6446663,0
+EZA.US,D,20081105,000000,20.0158,20.6156,19.0631,19.1428,597462.29060686,0
+EZA.US,D,20081106,000000,19.1113,19.1804,17.479,17.8582,698457.12901481,0
+EZA.US,D,20081107,000000,17.9905,18.9309,17.7995,18.8101,765691.09349154,0
+EZA.US,D,20081110,000000,19.4046,19.8355,18.6787,19.1857,723225.91414129,0
+EZA.US,D,20081111,000000,18.5981,19.0061,18.0158,18.3022,1133869.9655461,0
+EZA.US,D,20081112,000000,17.663,17.9615,16.789,16.8204,926904.60535165,0
+EZA.US,D,20081113,000000,17.2925,19.2609,16.2136,19.2609,1213006.9706135,0
+EZA.US,D,20081114,000000,18.5911,18.9554,17.599,17.8748,869158.35662164,0
+EZA.US,D,20081117,000000,18.2391,18.4185,17.4256,17.4256,507593.93444739,0
+EZA.US,D,20081118,000000,16.9931,17.8985,16.641,17.6516,483469.235946,0
+EZA.US,D,20081119,000000,17.6095,18.0308,16.2075,16.3572,787933.78001044,0
+EZA.US,D,20081120,000000,15.9887,16.733,14.9458,15.0088,728107.95371967,0
+EZA.US,D,20081121,000000,16.4895,17.8345,15.9352,17.8345,396589.48740681,0
+EZA.US,D,20081124,000000,17.7837,19.1498,17.7837,18.4475,892200.44143408,0
+EZA.US,D,20081125,000000,19.6068,20.1708,18.6945,19.3064,490061.98787256,0
+EZA.US,D,20081126,000000,19.5132,20.4308,19.1402,20.415,431056.11583145,0
+EZA.US,D,20081128,000000,19.7567,20.3739,19.6884,20.3739,281537.80100579,0
+EZA.US,D,20081201,000000,19.3985,19.3985,17.8056,18.0263,742543.94490339,0
+EZA.US,D,20081202,000000,17.8109,18.7514,17.8109,18.6603,628565.73621084,0
+EZA.US,D,20081203,000000,17.8651,19.1761,17.8651,19.0999,480111.76311315,0
+EZA.US,D,20081204,000000,18.6716,19.0876,17.9667,18.1865,809455.86606759,0
+EZA.US,D,20081205,000000,18.2225,19.295,17.6787,19.0481,923788.09400442,0
+EZA.US,D,20081208,000000,19.5763,20.1025,19.3862,19.8266,502863.78054478,0
+EZA.US,D,20081209,000000,19.8266,20.339,19.4852,19.7917,560973.18449958,0
+EZA.US,D,20081210,000000,20.2191,21.2575,20.2191,20.9685,1379602.7169843,0
+EZA.US,D,20081211,000000,20.5754,21.3486,20.2348,20.4842,703090.21312463,0
+EZA.US,D,20081212,000000,19.5596,20.4842,19.4702,20.2872,705328.52834654,0
+EZA.US,D,20081215,000000,20.3905,20.4956,19.8031,20.0158,472503.77535379,0
+EZA.US,D,20081216,000000,19.7917,21.7172,19.7619,21.5692,1080982.9164432,0
+EZA.US,D,20081217,000000,21.0088,21.9238,21.0088,21.3276,434141.79324451,0
+EZA.US,D,20081218,000000,21.5631,22.0412,21.0614,21.0719,637971.22813308,0
+EZA.US,D,20081219,000000,20.7942,21.177,20.4799,20.733,535303.36329653,0
+EZA.US,D,20081222,000000,20.8363,21.2347,20.1314,20.4028,424427.96198046,0
+EZA.US,D,20081223,000000,20.1778,20.6919,20.1778,20.415,373527.98863581,0
+EZA.US,D,20081224,000000,20.2191,20.3695,19.7619,20.155,65069.879096376,0
+EZA.US,D,20081226,000000,20.6523,20.7723,19.9642,20.6612,103580.32088876,0
+EZA.US,D,20081229,000000,21.2784,21.3424,20.9282,21.1017,125353.64640958,0
+EZA.US,D,20081230,000000,21.4466,21.9238,21.1296,21.9238,217265.03620783,0
+EZA.US,D,20081231,000000,21.9676,22.2662,21.4239,22.2304,303828.4514223,0
+EZA.US,D,20090102,000000,22.2216,22.9413,21.8353,22.7863,683927.49403099,0
+EZA.US,D,20090105,000000,22.5499,22.9581,22.3372,22.7119,1941721.3250388,0
+EZA.US,D,20090106,000000,22.9467,23.5377,22.7565,23.2076,1373217.808614,0
+EZA.US,D,20090107,000000,22.7286,22.7916,21.6323,21.8564,1405884.6488807,0
+EZA.US,D,20090108,000000,21.3424,21.7644,21.113,21.7242,621340.31763483,0
+EZA.US,D,20090109,000000,21.9905,22.1042,21.269,21.4642,1314015.5129923,0
+EZA.US,D,20090112,000000,21.1471,21.2636,20.2129,20.2191,727732.2365217,0
+EZA.US,D,20090113,000000,20.0518,20.4256,19.8958,20.1437,371918.91407068,0
+EZA.US,D,20090114,000000,19.4405,19.6646,18.6086,18.7287,1130165.3254543,0
+EZA.US,D,20090115,000000,19.3275,19.8206,18.5499,19.5824,984236.3089666,0
+EZA.US,D,20090116,000000,19.9642,20.1025,18.9667,19.7567,658312.48871092,0
+EZA.US,D,20090120,000000,18.7173,18.9948,17.9799,18.1602,457286.65783753,0
+EZA.US,D,20090121,000000,18.6086,19.4702,18.2794,19.4221,542598.44372384,0
+EZA.US,D,20090122,000000,18.2269,19.1761,18.2269,18.8205,399074.47410215,0
+EZA.US,D,20090123,000000,17.7952,19.0122,17.6095,18.7864,505143.20767893,0
+EZA.US,D,20090126,000000,18.9257,19.3862,18.7085,19.0631,764860.86126382,0
+EZA.US,D,20090127,000000,19.543,19.9536,19.4448,19.8206,558321.46616016,0
+EZA.US,D,20090128,000000,20.2252,20.7444,20.1385,20.5754,760481.30061281,0
+EZA.US,D,20090129,000000,19.7724,19.9948,19.2312,19.5596,488480.32124892,0
+EZA.US,D,20090130,000000,19.6174,19.6174,18.8845,19.133,484954.97477443,0
+EZA.US,D,20090202,000000,18.4922,19.0317,18.4062,18.9186,1106605.9157462,0
+EZA.US,D,20090203,000000,18.9186,19.5824,18.8389,19.4782,560936.64057758,0
+EZA.US,D,20090204,000000,19.2312,19.7338,19.0412,19.225,1564735.3677846,0
+EZA.US,D,20090205,000000,19.1682,20.0044,19.0999,19.8266,807766.8516731,0
+EZA.US,D,20090206,000000,20.0797,21.2156,20.0797,21.1428,314708.26219734,0
+EZA.US,D,20090209,000000,21.339,21.3538,20.8056,20.9282,333314.8284782,0
+EZA.US,D,20090210,000000,20.7829,20.8633,19.3933,19.4448,313238.51133479,0
+EZA.US,D,20090211,000000,19.9694,20.2934,19.7969,20.0615,624829.12018733,0
+EZA.US,D,20090212,000000,19.5132,20.4422,19.4782,20.4422,534184.20568558,0
+EZA.US,D,20090213,000000,19.6576,19.9694,19.3064,19.7672,492087.89154789,0
+EZA.US,D,20090217,000000,18.7514,19.0692,18.7128,18.8048,611128.57543366,0
+EZA.US,D,20090218,000000,18.9554,19.1164,18.5675,18.9257,630307.28249319,0
+EZA.US,D,20090219,000000,19.4852,19.5824,18.7085,18.7987,534940.20807174,0
+EZA.US,D,20090220,000000,18.4633,18.9554,18.3083,18.7585,664628.87722743,0
+EZA.US,D,20090223,000000,18.9948,19.0412,18.0771,18.084,451085.61107481,0
+EZA.US,D,20090224,000000,18.1235,19.2714,18.0421,19.0876,664767.05893246,0
+EZA.US,D,20090225,000000,18.648,19.1279,18.3196,18.6156,638036.32199413,0
+EZA.US,D,20090226,000000,19.1052,19.3416,18.6716,18.7417,1162528.3943694,0
+EZA.US,D,20090227,000000,18.0202,18.2566,17.6734,17.6734,647215.69839906,0
+EZA.US,D,20090302,000000,17.4318,17.7085,16.5876,16.6813,490113.37776287,0
+EZA.US,D,20090303,000000,16.9528,17.2067,16.5254,16.8897,496237.91068891,0
+EZA.US,D,20090304,000000,17.3038,17.8582,17.149,17.5762,452598.75784472,0
+EZA.US,D,20090305,000000,16.9405,17.1261,16.4037,16.5876,653991.16993558,0
+EZA.US,D,20090306,000000,16.971,17.281,16.4851,17.0149,846528.53292917,0
+EZA.US,D,20090309,000000,16.5377,16.8302,16.3887,16.5017,431064.10981439,0
+EZA.US,D,20090310,000000,16.9809,17.7137,16.9809,17.7015,832190.75353579,0
+EZA.US,D,20090311,000000,17.9457,18.4536,17.9161,18.3135,492351.69298476,0
+EZA.US,D,20090312,000000,18.2916,19.6428,18.2916,19.4335,352250.29005698,0
+EZA.US,D,20090313,000000,19.5132,19.6822,19.133,19.3985,563283.44556789,0
+EZA.US,D,20090316,000000,19.6646,19.9755,19.3862,19.4405,742112.26982488,0
+EZA.US,D,20090317,000000,19.2312,19.6884,18.9667,19.6464,553945.33150181,0
+EZA.US,D,20090318,000000,19.6008,20.2348,18.9554,20.127,887005.49452365,0
+EZA.US,D,20090319,000000,20.922,21.0614,20.5123,20.6279,838752.67152817,0
+EZA.US,D,20090320,000000,20.8363,21.0614,20.529,20.8128,805569.64836344,0
+EZA.US,D,20090323,000000,21.5726,22.5044,21.5561,22.4511,762130.34509262,0
+EZA.US,D,20090324,000000,21.8162,22.1577,21.6603,21.7531,459401.63732271,0
+EZA.US,D,20090325,000000,21.7408,22.5044,21.5447,22.1724,1148055.8592637,0
+EZA.US,D,20090326,000000,22.5044,22.6875,22.2304,22.613,663924.26473156,0
+EZA.US,D,20090327,000000,21.5631,21.6664,20.8871,21.0885,948890.34241906,0
+EZA.US,D,20090330,000000,20.1962,20.5647,20.155,20.5647,673585.56410774,0
+EZA.US,D,20090331,000000,21.3662,21.7031,21.17,21.4642,672279.11889659,0
+EZA.US,D,20090401,000000,21.5447,22.4448,21.3836,22.3179,671446.60267375,0
+EZA.US,D,20090402,000000,22.7916,23.4046,22.7462,22.9064,621838.22857194,0
+EZA.US,D,20090403,000000,22.7462,23.1621,22.5561,23.12,454537.86970532,0
+EZA.US,D,20090406,000000,22.2723,22.6008,22.0753,22.4284,365168.56648054,0
+EZA.US,D,20090407,000000,21.8512,22.0929,21.6664,21.7644,243874.72140456,0
+EZA.US,D,20090408,000000,22.1095,22.48,21.7995,22.2382,316702.18994093,0
+EZA.US,D,20090409,000000,22.6638,22.8546,22.5762,22.7671,279172.72405448,0
+EZA.US,D,20090413,000000,22.8652,23.3057,22.7514,23.0692,369017.09826514,0
+EZA.US,D,20090414,000000,23.3678,23.3678,22.6183,22.6183,616184.1986415,0
+EZA.US,D,20090415,000000,22.3871,22.8318,22.3293,22.8318,450989.68327958,0
+EZA.US,D,20090416,000000,23.0919,23.3162,22.5956,23.1682,244259.57458302,0
+EZA.US,D,20090417,000000,22.8713,22.9361,22.4633,22.5762,830525.72109011,0
+EZA.US,D,20090420,000000,21.9204,21.9238,21.4178,21.4178,435661.79199978,0
+EZA.US,D,20090421,000000,21.1296,21.7767,20.7829,21.6725,1001206.3927408,0
+EZA.US,D,20090422,000000,21.5963,22.1042,21.2784,21.6147,537276.735084,0
+EZA.US,D,20090423,000000,22.2145,22.3179,21.8758,22.2951,622522.2851117,0
+EZA.US,D,20090424,000000,22.649,23.2128,22.5499,23.0281,393394.17822777,0
+EZA.US,D,20090427,000000,22.8845,22.9413,22.394,22.5106,817406.4530956,0
+EZA.US,D,20090428,000000,22.5431,23.388,22.3004,23.099,720016.9009915,0
+EZA.US,D,20090429,000000,23.4957,24.0255,23.3119,23.825,1049681.9052609,0
+EZA.US,D,20090430,000000,23.825,23.9921,23.2996,23.3985,505628.55664286,0
+EZA.US,D,20090501,000000,23.3512,23.9292,23.3512,23.8136,501999.2883902,0
+EZA.US,D,20090504,000000,24.6322,25.6875,24.6322,25.6383,604071.0304993,0
+EZA.US,D,20090505,000000,25.0307,25.2785,24.7234,24.944,536912.43786166,0
+EZA.US,D,20090506,000000,25.0061,25.9019,24.8529,25.5964,428725.298807,0
+EZA.US,D,20090507,000000,25.5052,25.6183,24.5237,24.6673,1101091.2095183,0
+EZA.US,D,20090508,000000,25.36,25.9019,24.9649,25.8485,857251.89003819,0
+EZA.US,D,20090511,000000,25.1865,25.5439,24.9265,25.0535,436265.90871018,0
+EZA.US,D,20090512,000000,25.169,25.5676,24.8748,25.4746,656936.38164848,0
+EZA.US,D,20090513,000000,24.6787,24.7934,24.17,24.2855,567686.98816772,0
+EZA.US,D,20090514,000000,24.1525,24.9563,23.9458,24.6971,837848.20945891,0
+EZA.US,D,20090515,000000,24.7032,25.0184,23.9685,24.2802,617416.41401112,0
+EZA.US,D,20090518,000000,24.3321,25.2679,24.3321,25.1909,540451.48830691,0
+EZA.US,D,20090519,000000,25.4352,26.191,25.3933,25.6481,618695.45128078,0
+EZA.US,D,20090520,000000,26.0271,26.7147,26.0271,26.2067,573707.59931563,0
+EZA.US,D,20090521,000000,25.6321,26.1271,25.0998,26.12,754070.12629863,0
+EZA.US,D,20090522,000000,26.4564,26.5596,26.1331,26.2479,381019.49264383,0
+EZA.US,D,20090526,000000,25.6183,26.599,25.479,26.5772,637062.19807358,0
+EZA.US,D,20090527,000000,26.8582,27.1191,26.3451,26.4955,1237633.0060447,0
+EZA.US,D,20090528,000000,27.0683,27.4309,26.7724,27.4309,1318231.7679918,0
+EZA.US,D,20090529,000000,27.6672,28.0483,27.3442,27.7076,1201213.5617888,0
+EZA.US,D,20090601,000000,28.2961,28.5622,28.0132,28.3643,1022052.4162412,0
+EZA.US,D,20090602,000000,27.9388,28.4518,27.6848,28.3774,1194870.9073283,0
+EZA.US,D,20090603,000000,27.8003,27.8003,26.8767,27.3442,1524485.663705,0
+EZA.US,D,20090604,000000,27.586,28.0657,27.2846,27.9493,604501.56358024,0
+EZA.US,D,20090605,000000,27.9335,27.9335,27.0726,27.5062,492769.66409253,0
+EZA.US,D,20090608,000000,26.9012,27.3844,26.5553,27.2688,804539.56656234,0
+EZA.US,D,20090609,000000,27.3669,27.5631,27.0902,27.2917,443358.85556899,0
+EZA.US,D,20090610,000000,27.7076,27.7076,26.8311,27.2812,661979.44288314,0
+EZA.US,D,20090611,000000,27.2812,27.9896,27.2278,27.5938,715062.9155667,0
+EZA.US,D,20090612,000000,27.4028,27.5228,27.1543,27.5228,538803.58582465,0
+EZA.US,D,20090615,000000,27.148,27.1646,26.5876,26.8644,1004353.7380222,0
+EZA.US,D,20090616,000000,27.1191,27.3214,26.5702,26.6594,1082161.4579274,0
+EZA.US,D,20090617,000000,26.3757,26.6927,25.9816,26.4955,976890.98064654,0
+EZA.US,D,20090618,000000,26.2312,26.542,26.0753,26.3119,1164242.5327102,0
+EZA.US,D,20090619,000000,26.5666,26.5816,26.2014,26.339,541389.06830547,0
+EZA.US,D,20090622,000000,25.8258,25.8887,25.1865,25.1865,986100.0489881,0
+EZA.US,D,20090623,000000,24.6322,25.2303,24.6322,24.9957,632416.55199056,0
+EZA.US,D,20090624,000000,25.5052,25.9476,25.3722,25.6383,856072.20655644,0
+EZA.US,D,20090625,000000,25.7234,26.3863,25.6525,26.3634,760811.33790829,0
+EZA.US,D,20090626,000000,26.4029,26.8529,26.4029,26.6594,828913.22053228,0
+EZA.US,D,20090629,000000,27.1997,27.212,26.7611,26.9291,627357.50279004,0
+EZA.US,D,20090630,000000,27.3731,27.3731,26.8705,27.2758,1007522.7812573,0
+EZA.US,D,20090701,000000,27.817,27.817,27.458,27.5806,807517.89620454,0
+EZA.US,D,20090702,000000,26.9169,26.9904,26.7033,26.7147,320236.67239593,0
+EZA.US,D,20090706,000000,25.9019,26.3232,25.6822,26.3232,414831.75646533,0
+EZA.US,D,20090707,000000,26.1139,26.3232,25.6718,25.7987,892546.46669542,0
+EZA.US,D,20090708,000000,25.6419,25.8258,24.8469,25.106,952878.19790624,0
+EZA.US,D,20090709,000000,25.9747,26.212,25.6944,25.9669,891248.01546721,0
+EZA.US,D,20090710,000000,25.5142,25.7987,25.3652,25.7812,383765.99678091,0
+EZA.US,D,20090713,000000,25.4923,26.0525,25.3485,26.022,926454.65831215,0
+EZA.US,D,20090714,000000,26.191,26.5246,26.1139,26.3818,437225.18666244,0
+EZA.US,D,20090715,000000,27.0902,27.7374,27.0387,27.6437,705902.95312032,0
+EZA.US,D,20090716,000000,27.4082,28.008,27.1595,27.7532,930312.32607725,0
+EZA.US,D,20090717,000000,27.5298,27.9447,27.1997,27.8092,332163.6949355,0
+EZA.US,D,20090720,000000,28.2855,28.733,28.1051,28.6655,799320.6377031,0
+EZA.US,D,20090721,000000,29.0867,29.0867,28.3363,28.733,575155.65222448,0
+EZA.US,D,20090722,000000,28.4518,29.3695,28.4518,28.9309,558046.24474767,0
+EZA.US,D,20090723,000000,28.9896,29.6454,28.8389,29.3695,674807.50149928,0
+EZA.US,D,20090724,000000,29.098,29.2592,28.7637,29.1612,751814.68111331,0
+EZA.US,D,20090727,000000,28.4299,29.0482,28.4299,29.0352,552943.79963977,0
+EZA.US,D,20090728,000000,28.1525,28.3643,27.6971,28.3425,684927.88389547,0
+EZA.US,D,20090729,000000,27.7872,27.9493,27.5298,27.7776,774809.94402568,0
+EZA.US,D,20090730,000000,28.4807,28.6086,27.9844,27.9844,833821.52605461,0
+EZA.US,D,20090731,000000,28.3363,29.0279,28.2268,28.7119,1673471.8076667,0
+EZA.US,D,20090803,000000,29.2881,29.7549,29.2829,29.6288,1823780.3848053,0
+EZA.US,D,20090804,000000,28.7584,29.5438,28.7584,29.2881,772506.53494273,0
+EZA.US,D,20090805,000000,29.1104,29.2007,28.5272,29.0279,632083.0887024,0
+EZA.US,D,20090806,000000,28.718,28.7462,28.2268,28.5903,506406.25698271,0
+EZA.US,D,20090807,000000,28.8977,29.2007,28.494,28.8389,833150.03148804,0
+EZA.US,D,20090810,000000,28.4458,28.557,28.134,28.4764,652267.89561422,0
+EZA.US,D,20090811,000000,28.1472,28.3494,27.8749,28.2961,902714.81298922,0
+EZA.US,D,20090812,000000,27.9493,28.5272,27.7828,28.2671,388427.63082978,0
+EZA.US,D,20090813,000000,28.9134,29.0279,28.4125,28.7278,595019.55782133,0
+EZA.US,D,20090814,000000,28.6534,28.7742,28.2155,28.5088,410798.22107565,0
+EZA.US,D,20090817,000000,27.7129,27.9335,26.8889,27.2758,867851.91141049,0
+EZA.US,D,20090818,000000,27.9493,28.3774,27.8239,28.2111,384480.88725483,0
+EZA.US,D,20090819,000000,27.6323,28.543,27.6034,28.2505,347299.73062486,0
+EZA.US,D,20090820,000000,28.395,29.0279,28.2671,28.9134,367514.22947329,0
+EZA.US,D,20090821,000000,29.6006,30.0317,29.6006,29.6812,319390.45220235,0
+EZA.US,D,20090824,000000,29.9921,30.3093,29.7155,29.7216,783147.66822728,0
+EZA.US,D,20090825,000000,30.2575,30.5674,29.8704,30.007,284709.128236,0
+EZA.US,D,20090826,000000,29.768,29.9187,29.6358,29.7155,395677.03135461,0
+EZA.US,D,20090827,000000,29.9125,30.6384,29.5938,30.3267,664676.84112504,0
+EZA.US,D,20090828,000000,30.6681,30.7033,30.1593,30.4257,602437.97398535,0
+EZA.US,D,20090831,000000,29.9308,30.1427,29.9187,30.0982,752727.13716549,0
+EZA.US,D,20090901,000000,29.9633,30.1593,29.0352,29.12,1298306.1945266,0
+EZA.US,D,20090902,000000,29.098,29.7049,28.579,29.5193,904030.39418087,0
+EZA.US,D,20090903,000000,29.895,30.5815,29.7777,30.5115,979442.20320049,0
+EZA.US,D,20090904,000000,30.5815,30.8652,30.1489,30.853,530899.8206967,0
+EZA.US,D,20090908,000000,31.3415,31.4984,31.0097,31.0097,870644.09545007,0
+EZA.US,D,20090909,000000,31.7698,31.7698,30.9843,31.0719,866054.4072476,0
+EZA.US,D,20090910,000000,31.2515,31.6839,30.9152,31.4746,540705.01176571,0
+EZA.US,D,20090911,000000,31.839,32.4037,31.7995,31.8872,446897.90601423,0
+EZA.US,D,20090914,000000,31.4807,31.902,31.394,31.902,508399.04272874,0
+EZA.US,D,20090915,000000,32.0463,32.4283,31.8924,32.3739,779810.75135054,0
+EZA.US,D,20090916,000000,32.9074,33.2873,32.6814,33.1831,884059.14081318,0
+EZA.US,D,20090917,000000,33.2294,33.4073,32.733,33.0447,1053054.2240621,0
+EZA.US,D,20090918,000000,33.0447,33.0447,32.5133,32.93,1096170.3420228,0
+EZA.US,D,20090921,000000,32.1035,32.4222,31.6665,32.3469,668901.09010761,0
+EZA.US,D,20090922,000000,32.8951,32.9405,32.5946,32.7164,954482.70448113,0
+EZA.US,D,20090923,000000,32.3635,32.6524,31.8276,31.9369,1338232.7132961,0
+EZA.US,D,20090924,000000,32.0587,32.198,31.0263,31.4106,715961.66764816,0
+EZA.US,D,20090925,000000,31.6375,32.092,31.5745,31.839,1408862.9785229,0
+EZA.US,D,20090928,000000,31.7348,32.289,31.5745,31.9369,384521.99916708,0
+EZA.US,D,20090929,000000,31.6893,31.9318,31.5044,31.6839,417579.40259997,0
+EZA.US,D,20090930,000000,31.747,31.8276,30.8118,31.5912,748140.87495572,0
+EZA.US,D,20091001,000000,31.2102,31.2567,30.1427,30.2522,1294499.9166518,0
+EZA.US,D,20091002,000000,29.8373,30.6095,29.7742,30.3161,490521.07089257,0
+EZA.US,D,20091005,000000,30.5009,31.5501,30.5009,31.3792,445995.72794009,0
+EZA.US,D,20091006,000000,31.6709,32.1218,31.5448,31.8635,793564.96998963,0
+EZA.US,D,20091007,000000,31.7348,32.2434,31.62,32.2434,389457.71263089,0
+EZA.US,D,20091008,000000,32.7443,32.8951,32.2602,32.6944,575969.89648633,0
+EZA.US,D,20091009,000000,32.5202,32.5202,31.9493,32.248,246822.21711258,0
+EZA.US,D,20091012,000000,32.7058,33.1306,32.5553,32.7504,366811.90097254,0
+EZA.US,D,20091013,000000,32.8319,33.1778,32.5254,33.0622,803564.30064422,0
+EZA.US,D,20091014,000000,33.7943,33.8942,33.4843,33.7663,321103.44854564,0
+EZA.US,D,20091015,000000,33.1831,33.8583,33.0054,33.6734,795707.35741631,0
+EZA.US,D,20091016,000000,33.0797,33.1883,32.6814,32.9579,427619.8451668,0
+EZA.US,D,20091019,000000,33.2059,33.5832,32.9074,33.578,399489.01921723,0
+EZA.US,D,20091020,000000,33.5832,33.5832,32.6122,32.8827,1405064.694631,0
+EZA.US,D,20091021,000000,32.8082,33.3459,32.5377,32.5666,1053401.391321,0
+EZA.US,D,20091022,000000,32.6367,33.4843,32.2724,33.3511,1097102.2120336,0
+EZA.US,D,20091023,000000,33.2759,33.2759,32.6191,32.8275,500015.63862467,0
+EZA.US,D,20091026,000000,32.5762,32.8022,31.4344,31.6665,488371.83148051,0
+EZA.US,D,20091027,000000,31.6428,31.6428,31.015,31.0543,474158.52982141,0
+EZA.US,D,20091028,000000,30.4957,30.7663,29.473,29.5893,1258164.9802154,0
+EZA.US,D,20091029,000000,30.5588,31.4239,30.5394,31.2653,570635.62587332,0
+EZA.US,D,20091030,000000,30.7777,30.7995,29.5079,29.9073,714906.46190068,0
+EZA.US,D,20091102,000000,29.6751,30.2058,28.7637,29.4396,1261376.2773604,0
+EZA.US,D,20091103,000000,28.9134,29.888,28.9134,29.888,1421231.954119,0
+EZA.US,D,20091104,000000,30.5394,30.8242,30.2453,30.3792,1780127.5279904,0
+EZA.US,D,20091105,000000,30.6681,30.8907,30.4484,30.8345,513927.45292733,0
+EZA.US,D,20091106,000000,30.6743,31.1184,30.6622,31.0018,767834.62291579,0
+EZA.US,D,20091109,000000,31.5789,32.2434,31.5789,32.1787,847217.15745917,0
+EZA.US,D,20091110,000000,32.4037,32.4037,31.8967,32.2084,681928.99829714,0
+EZA.US,D,20091111,000000,32.7961,32.9405,32.1218,32.4914,610646.65246241,0
+EZA.US,D,20091112,000000,32.2032,32.4037,31.7348,31.7348,571566.35388651,0
+EZA.US,D,20091113,000000,31.8635,32.5946,31.7995,32.2943,691929.4709493,0
+EZA.US,D,20091116,000000,32.5492,33.0903,32.5254,32.8135,297405.85713251,0
+EZA.US,D,20091117,000000,32.4283,32.6944,32.0463,32.5622,740996.53820662,0
+EZA.US,D,20091118,000000,32.5833,32.8022,32.2602,32.5202,485150.25635756,0
+EZA.US,D,20091119,000000,31.7646,32.1349,31.5552,31.9886,521949.98580177,0
+EZA.US,D,20091120,000000,31.5789,31.775,31.4746,31.6893,299326.69703211,0
+EZA.US,D,20091123,000000,32.3739,32.6875,32.2943,32.4283,478114.40937687,0
+EZA.US,D,20091124,000000,32.3353,32.6875,32.2198,32.6244,664023.61851947,0
+EZA.US,D,20091125,000000,32.8433,33.254,32.7443,33.1883,392071.74505076,0
+EZA.US,D,20091127,000000,31.4106,32.4327,31.3302,32.2251,596343.13299591,0
+EZA.US,D,20091130,000000,32.2434,32.4843,32.0115,32.3353,333953.20511547,0
+EZA.US,D,20091201,000000,32.9133,33.444,32.8723,33.2294,465636.94401231,0
+EZA.US,D,20091202,000000,33.1778,33.6095,33.1604,33.254,379300.78631272,0
+EZA.US,D,20091203,000000,33.0745,33.254,32.3469,32.3469,2223726.2030474,0
+EZA.US,D,20091204,000000,32.8661,33.0116,31.5912,32.1445,1611592.669759,0
+EZA.US,D,20091207,000000,32.0421,32.5133,31.9133,32.0229,1768493.9988243,0
+EZA.US,D,20091208,000000,31.7646,31.9738,31.4474,31.5334,1507115.880784,0
+EZA.US,D,20091209,000000,31.261,31.6839,31.156,31.5912,819764.67806154,0
+EZA.US,D,20091210,000000,31.9546,32.0649,31.7111,31.8224,860425.50126353,0
+EZA.US,D,20091211,000000,32.0543,32.3529,31.9422,32.2084,480408.68247931,0
+EZA.US,D,20091214,000000,32.4107,33.1192,32.4107,32.9449,389084.27942805,0
+EZA.US,D,20091215,000000,32.3739,32.6367,32.1218,32.4983,302043.50923259,0
+EZA.US,D,20091216,000000,32.9449,33.0116,32.571,32.5998,245881.21112133,0
+EZA.US,D,20091217,000000,32.4283,32.444,32.1349,32.3582,248190.33019209,0
+EZA.US,D,20091218,000000,32.1849,32.3687,31.8924,32.2829,231723.8673428,0
+EZA.US,D,20091221,000000,32.036,32.0543,31.4923,31.6533,551852.04997031,0
+EZA.US,D,20091222,000000,31.2567,31.4012,30.8747,31.261,451899.85533665,0
+EZA.US,D,20091223,000000,31.6472,31.9598,31.3022,31.7646,91701.262246791,0
+EZA.US,D,20091224,000000,32.0166,32.2382,31.9886,32.2084,79692.015882736,0
+EZA.US,D,20091228,000000,32.4914,32.7225,32.3635,32.444,234280.79988455,0
+EZA.US,D,20091229,000000,32.6682,32.7443,32.3582,32.3818,196111.81536326,0
+EZA.US,D,20091230,000000,32.3109,32.5202,32.3109,32.4571,74151.04371096,0
+EZA.US,D,20091231,000000,32.8906,32.9449,32.2943,32.2943,153173.84902224,0
+EZA.US,D,20100104,000000,32.9983,33.535,32.9983,33.444,217394.08193235,0
+EZA.US,D,20100105,000000,33.3758,33.8416,33.3758,33.7137,413931.86238632,0
+EZA.US,D,20100106,000000,33.4659,33.8862,33.3915,33.7269,372463.64690785,0
+EZA.US,D,20100107,000000,33.212,33.3398,32.9002,33.0447,489326.54144251,0
+EZA.US,D,20100108,000000,33.3607,33.6507,33.1438,33.5192,459619.7588571,0
+EZA.US,D,20100111,000000,33.5991,33.6577,33.1883,33.2873,514387.6779449,0
+EZA.US,D,20100112,000000,32.7102,32.9922,32.2671,32.6428,622599.94094593,0
+EZA.US,D,20100113,000000,33.212,33.3109,32.6244,33.2059,249245.53593956,0
+EZA.US,D,20100114,000000,32.7566,33.0903,32.5438,32.9074,294446.94144885,0
+EZA.US,D,20100115,000000,32.7794,32.7794,32.3582,32.4843,299782.35405943,0
+EZA.US,D,20100119,000000,32.3057,33.023,32.3057,32.9248,310010.08422646,0
+EZA.US,D,20100120,000000,32.5254,32.5254,31.839,32.3582,532757.85073039,0
+EZA.US,D,20100121,000000,32.0815,32.3014,31.1017,31.1411,432971.24574325,0
+EZA.US,D,20100122,000000,30.7033,31.3415,30.4904,30.6095,371530.63489953,0
+EZA.US,D,20100125,000000,31.234,31.5104,30.8861,31.135,586915.94311999,0
+EZA.US,D,20100126,000000,30.4827,31.2102,30.4827,30.8118,462520.43266508,0
+EZA.US,D,20100127,000000,30.6209,30.8809,30.2864,30.7189,1074688.2258803,0
+EZA.US,D,20100128,000000,31.065,31.296,30.2934,30.6095,567737.23606046,0
+EZA.US,D,20100129,000000,30.8747,31.2453,30.2172,30.3661,818056.24970849,0
+EZA.US,D,20100201,000000,30.7066,31.3836,30.7066,31.2567,837644.93389284,0
+EZA.US,D,20100202,000000,31.6839,31.9255,31.4344,31.9255,269417.78087819,0
+EZA.US,D,20100203,000000,31.8101,31.8495,31.3608,31.4589,255556.21446826,0
+EZA.US,D,20100204,000000,30.9037,30.9037,29.881,29.9125,510830.35553866,0
+EZA.US,D,20100205,000000,29.6751,29.881,28.6086,29.6051,859840.79851168,0
+EZA.US,D,20100208,000000,29.5534,29.9457,29.3985,29.4502,665553.89525281,0
+EZA.US,D,20100209,000000,30.0272,30.8118,29.9073,30.4484,433767.2180441,0
+EZA.US,D,20100210,000000,30.4081,30.5342,29.768,29.9633,312416.27309001,0
+EZA.US,D,20100211,000000,30.3197,31.1524,30.0552,31.0368,408950.46902001,0
+EZA.US,D,20100212,000000,30.1489,30.5815,29.8477,30.3968,390058.40334861,0
+EZA.US,D,20100216,000000,30.7112,31.4239,30.6271,31.3889,482780.611416,0
+EZA.US,D,20100217,000000,31.6375,31.6893,31.1761,31.3722,456349.07783896,0
+EZA.US,D,20100218,000000,31.3205,31.775,31.1227,31.6963,428669.34092646,0
+EZA.US,D,20100219,000000,31.0368,31.4239,30.9152,31.261,422580.20992483,0
+EZA.US,D,20100222,000000,31.135,31.2163,30.8345,30.9326,295406.2194011,0
+EZA.US,D,20100223,000000,30.7777,30.8747,30.0386,30.0386,468535.33382517,0
+EZA.US,D,20100224,000000,30.2365,30.5308,30.1305,30.5176,415965.76004459,0
+EZA.US,D,20100225,000000,29.9414,30.6044,29.7337,30.5745,329984.76358683,0
+EZA.US,D,20100226,000000,30.564,31.1287,30.564,30.7558,459900.6902574,0
+EZA.US,D,20100301,000000,31.3022,31.7068,31.3022,31.5745,201149.16661012,0
+EZA.US,D,20100302,000000,31.8224,32.2541,31.8101,31.9369,167182.73311771,0
+EZA.US,D,20100303,000000,32.4843,32.8591,32.3469,32.5833,178429.12511022,0
+EZA.US,D,20100304,000000,32.8319,33.0168,32.5307,32.6191,357583.41867244,0
+EZA.US,D,20100305,000000,32.9352,33.5192,32.8022,33.3915,328791.37613434,0
+EZA.US,D,20100308,000000,33.5991,33.7312,33.4022,33.593,229369.06836954,0
+EZA.US,D,20100309,000000,33.3398,33.7488,33.1148,33.6332,727480.99705802,0
+EZA.US,D,20100310,000000,33.5192,33.8756,33.4326,33.7384,636347.30759964,0
+EZA.US,D,20100311,000000,33.0745,33.7312,32.9449,33.7269,657748.3419152,0
+EZA.US,D,20100312,000000,33.7488,33.8083,33.4843,33.5832,195356.95497465,0
+EZA.US,D,20100315,000000,33.5579,33.7943,33.4022,33.6647,113173.1004112,0
+EZA.US,D,20100316,000000,33.7137,34.198,33.7093,34.0833,273097.29702359,0
+EZA.US,D,20100317,000000,34.7707,34.8915,34.6131,34.7067,405707.19594338,0
+EZA.US,D,20100318,000000,34.9747,35.3021,34.88,35.0359,643519.05229023,0
+EZA.US,D,20100319,000000,35.0414,35.191,34.528,34.6778,758030.57384433,0
+EZA.US,D,20100322,000000,34.3416,34.9747,34.1884,34.9606,268046.241806,0
+EZA.US,D,20100323,000000,34.6954,35.0001,34.521,34.9792,733661.48786463,0
+EZA.US,D,20100324,000000,34.1647,34.3651,34.0263,34.0894,574340.26596508,0
+EZA.US,D,20100325,000000,34.1113,34.2173,33.535,33.6332,713336.21525266,0
+EZA.US,D,20100326,000000,33.9791,34.1236,33.6148,33.8223,530397.34176933,0
+EZA.US,D,20100329,000000,34.1464,34.3311,34.0587,34.2742,668484.2609974,0
+EZA.US,D,20100330,000000,34.5403,34.5403,34.1586,34.3477,451271.75667745,0
+EZA.US,D,20100331,000000,34.6034,34.9835,34.3889,34.8671,606761.57675583,0
+EZA.US,D,20100401,000000,35.1122,35.6183,34.9792,35.6183,788224.98938881,0
+EZA.US,D,20100405,000000,35.7627,36.2111,35.4975,36.0991,667093.30796665,0
+EZA.US,D,20100406,000000,35.8372,36.1795,35.7041,36.0624,987522.9779506,0
+EZA.US,D,20100407,000000,35.8686,36.0929,35.6874,35.7444,900640.94541627,0
+EZA.US,D,20100408,000000,35.4063,35.8048,35.1953,35.7627,619366.94584735,0
+EZA.US,D,20100409,000000,35.5387,36.007,35.5387,35.881,306788.5091035,0
+EZA.US,D,20100412,000000,35.8154,35.8547,35.5656,35.5656,350723.43931632,0
+EZA.US,D,20100413,000000,35.5141,35.5429,34.9835,35.3073,339306.88968704,0
+EZA.US,D,20100414,000000,35.4152,35.7295,35.2163,35.7172,480386.98452564,0
+EZA.US,D,20100415,000000,35.3073,35.6595,35.2085,35.4502,415576.33887588,0
+EZA.US,D,20100416,000000,34.9606,35.0868,34.1586,34.5403,1094918.7126946,0
+EZA.US,D,20100419,000000,33.9921,34.3627,33.7384,34.2803,495374.56053189,0
+EZA.US,D,20100420,000000,34.5403,34.8294,34.3959,34.7173,340302.71156127,0
+EZA.US,D,20100421,000000,34.5622,34.7173,34.3477,34.7129,278600.58327582,0
+EZA.US,D,20100422,000000,33.881,34.4536,33.7384,34.4405,485971.35260477,0
+EZA.US,D,20100423,000000,34.0727,34.7533,33.8467,34.7418,281530.94902041,0
+EZA.US,D,20100426,000000,35.1217,35.3574,34.9835,35.0929,420716.46990333,0
+EZA.US,D,20100427,000000,34.579,34.874,33.6288,33.7531,830240.22169956,0
+EZA.US,D,20100428,000000,34.198,34.3031,33.4721,34.1814,401966.01192963,0
+EZA.US,D,20100429,000000,34.6262,34.9205,34.5001,34.6131,486999.15041075,0
+EZA.US,D,20100430,000000,34.9606,34.9835,34.3627,34.4747,321446.0478143,0
+EZA.US,D,20100503,000000,34.7129,35.1042,34.4879,34.9606,409167.44855683,0
+EZA.US,D,20100504,000000,34.0332,34.0587,33.1306,33.3459,698419.44309526,0
+EZA.US,D,20100505,000000,32.3635,32.8951,32.1104,32.3879,850063.01538417,0
+EZA.US,D,20100506,000000,32.318,32.7504,13.2723,31.0588,932186.34407682,0
+EZA.US,D,20100507,000000,31.1937,31.8329,30.5815,31.1988,1077248.5844148,0
+EZA.US,D,20100510,000000,33.0694,33.3607,32.7917,33.1017,641035.20759245,0
+EZA.US,D,20100511,000000,32.8827,33.6647,32.7618,33.2015,592346.14152822,0
+EZA.US,D,20100512,000000,33.9791,34.402,33.7137,34.2391,402774.54620366,0
+EZA.US,D,20100513,000000,33.8354,34.1069,33.3967,33.4022,876185.06762184,0
+EZA.US,D,20100514,000000,33.1499,33.2408,32.2724,32.7102,493259.58104671,0
+EZA.US,D,20100517,000000,32.7961,32.9579,31.873,32.7794,761319.52682346,0
+EZA.US,D,20100518,000000,33.2408,33.2408,31.8792,32.1104,874486.91724685,0
+EZA.US,D,20100519,000000,31.5272,32.0062,30.9274,31.8547,326062.00196069,0
+EZA.US,D,20100520,000000,30.2864,30.5745,29.4213,29.7102,544371.96593792,0
+EZA.US,D,20100521,000000,29.169,30.8118,29.169,30.4143,892730.32830294,0
+EZA.US,D,20100524,000000,30.9037,31.2567,30.6489,30.6805,639625.98260071,0
+EZA.US,D,20100525,000000,29.6113,30.6622,29.3932,30.5745,686587.20635335,0
+EZA.US,D,20100526,000000,31.3792,32.2198,31.1524,31.2198,546014.15843236,0
+EZA.US,D,20100527,000000,32.2769,33.2294,32.036,33.1778,579053.28990426,0
+EZA.US,D,20100528,000000,32.4502,32.7794,32.1849,32.4799,571757.06747939,0
+EZA.US,D,20100601,000000,31.747,32.3932,31.3836,31.4746,304369.75826678,0
+EZA.US,D,20100602,000000,32.0543,33.0797,31.9546,33.0745,491609.39456934,0
+EZA.US,D,20100603,000000,32.6122,32.6682,31.5334,32.0229,597716.95606323,0
+EZA.US,D,20100604,000000,31.1875,31.4344,30.2986,30.3792,322112.97439062,0
+EZA.US,D,20100607,000000,30.7259,30.9274,30.2522,30.2522,436476.03626163,0
+EZA.US,D,20100608,000000,30.4484,30.8907,30.3093,30.7995,490994.99988088,0
+EZA.US,D,20100609,000000,30.9782,31.3792,30.3837,30.4431,386310.36734947,0
+EZA.US,D,20100610,000000,31.1761,31.8792,31.1638,31.7874,298636.93050455,0
+EZA.US,D,20100611,000000,31.065,31.6314,31.065,31.6139,383804.82469802,0
+EZA.US,D,20100614,000000,32.2602,32.4283,31.5841,31.6779,222890.5161992,0
+EZA.US,D,20100615,000000,32.2251,33.0745,32.2251,33.0116,830253.92567031,0
+EZA.US,D,20100616,000000,32.7164,33.254,32.6122,33.0447,273709.40771693,0
+EZA.US,D,20100617,000000,33.3511,33.4547,32.9579,33.2873,364533.61583596,0
+EZA.US,D,20100618,000000,33.2181,33.3801,33.0054,33.2934,362334.12853117,0
+EZA.US,D,20100621,000000,33.7384,33.8705,32.9449,33.2015,262638.88334901,0
+EZA.US,D,20100622,000000,33.2294,33.3967,32.5666,32.6944,760522.41252505,0
+EZA.US,D,20100623,000000,32.8135,33.0694,32.2602,32.8951,337751.48900734,0
+EZA.US,D,20100624,000000,32.1507,32.571,31.902,31.9598,435661.79199978,0
+EZA.US,D,20100625,000000,32.1787,32.7058,31.9369,32.4502,588556.99361686,0
+EZA.US,D,20100628,000000,32.198,32.5622,31.9318,32.0649,205871.32652979,0
+EZA.US,D,20100629,000000,31.4474,31.5044,30.9326,31.1988,660741.51752571,0
+EZA.US,D,20100630,000000,30.9947,31.2889,30.3652,30.3766,488488.31523185,0
+EZA.US,D,20100701,000000,30.5929,30.789,30.0439,30.4536,455108.86848642,0
+EZA.US,D,20100702,000000,30.783,31.0763,30.5053,30.789,300290.54297461,0
+EZA.US,D,20100706,000000,31.5912,31.9133,31.2163,31.5176,1373324.0143874,0
+EZA.US,D,20100707,000000,31.8056,32.4625,31.7348,32.4625,689916.12924715,0
+EZA.US,D,20100708,000000,32.5438,32.5885,32.1568,32.4914,1581583.2578196,0
+EZA.US,D,20100709,000000,32.3582,32.6814,32.3582,32.5946,679957.9105048,0
+EZA.US,D,20100712,000000,32.3985,32.5666,32.1507,32.3818,112282.3423127,0
+EZA.US,D,20100713,000000,33.0859,33.254,32.9074,33.1148,538995.4414151,0
+EZA.US,D,20100714,000000,32.7917,33.1831,32.6297,32.9133,317843.04550557,0
+EZA.US,D,20100715,000000,33.254,33.2873,32.6191,33.1376,262949.50668592,0
+EZA.US,D,20100716,000000,32.8082,33.023,32.3879,32.5833,558500.75977742,0
+EZA.US,D,20100719,000000,32.5133,32.606,32.1674,32.4037,267518.63893227,0
+EZA.US,D,20100720,000000,32.2032,33.1306,32.071,33.0272,887938.50653196,0
+EZA.US,D,20100721,000000,33.5124,33.5517,32.8373,32.9519,619590.77736953,0
+EZA.US,D,20100722,000000,33.9973,34.5054,33.9729,34.3477,358976.65569831,0
+EZA.US,D,20100723,000000,34.2856,34.8504,34.1016,34.7242,435579.56817531,0
+EZA.US,D,20100726,000000,35.0184,35.3118,34.7751,35.3118,513252.53236808,0
+EZA.US,D,20100727,000000,35.5596,35.5596,34.7348,35.2495,1696526.4544522,0
+EZA.US,D,20100728,000000,34.7348,35.0298,34.6034,34.8294,550119.63966846,0
+EZA.US,D,20100729,000000,35.0246,35.191,34.4467,34.8294,433809.4719539,0
+EZA.US,D,20100730,000000,34.6725,35.1682,34.5569,34.9949,302395.24448174,0
+EZA.US,D,20100802,000000,35.8092,35.8311,35.4808,35.7234,615980.92307543,0
+EZA.US,D,20100803,000000,35.3248,35.4283,35.0414,35.3356,511692.56369812,0
+EZA.US,D,20100804,000000,35.2163,35.4555,35.0596,35.3923,318648.15378691,0
+EZA.US,D,20100805,000000,35.4221,35.4555,35.2023,35.3748,338058.68635156,0
+EZA.US,D,20100806,000000,35.0929,35.585,35.0053,35.4923,423327.0763305,0
+EZA.US,D,20100809,000000,35.9406,35.9589,35.6,35.8442,623949.78206444,0
+EZA.US,D,20100810,000000,34.9677,35.4869,34.7479,35.3197,877931.18189444,0
+EZA.US,D,20100811,000000,34.3959,34.402,33.9973,34.1402,652274.7475996,0
+EZA.US,D,20100812,000000,33.6778,34.2627,33.6778,34.1761,497635.71570504,0
+EZA.US,D,20100813,000000,34.3477,34.402,34.0474,34.2217,649644.72721385,0
+EZA.US,D,20100816,000000,34.1647,34.6262,34.1113,34.4344,421012.24727193,0
+EZA.US,D,20100817,000000,34.6367,34.9792,34.5728,34.6954,488490.59922698,0
+EZA.US,D,20100818,000000,34.3152,34.521,34.043,34.3556,431319.91726831,0
+EZA.US,D,20100819,000000,34.3372,34.5001,33.7829,34.0386,390761.87384691,0
+EZA.US,D,20100820,000000,33.6734,33.7829,33.3845,33.7663,116634.49502222,0
+EZA.US,D,20100823,000000,34.1516,34.2742,33.8994,33.9212,231715.87335986,0
+EZA.US,D,20100824,000000,33.2584,33.7269,33.0745,33.4073,883098.72086337,0
+EZA.US,D,20100825,000000,32.9922,33.2181,32.5666,33.0797,950885.41216022,0
+EZA.US,D,20100826,000000,33.4195,33.7269,33.1306,33.2356,437443.30819681,0
+EZA.US,D,20100827,000000,33.2584,33.8994,32.9922,33.7436,354581.10708142,0
+EZA.US,D,20100830,000000,33.6095,33.9344,33.3967,33.444,606264.80781627,0
+EZA.US,D,20100831,000000,33.4134,34.0097,33.3398,33.6963,782459.04369727,0
+EZA.US,D,20100901,000000,34.4879,35.0805,34.3889,34.9423,718000.13329667,0
+EZA.US,D,20100902,000000,35.1217,35.4063,34.9835,35.3748,251987.4720864,0
+EZA.US,D,20100903,000000,35.6646,35.7908,35.4686,35.7295,460266.1294773,0
+EZA.US,D,20100907,000000,35.2023,35.2163,34.7479,34.8337,571063.87495913,0
+EZA.US,D,20100908,000000,34.8872,35.3285,34.8872,35.162,742508.54297896,0
+EZA.US,D,20100909,000000,35.7627,35.775,35.2207,35.2829,494672.23203114,0
+EZA.US,D,20100910,000000,35.5656,35.8731,35.5141,35.8197,410315.15610684,0
+EZA.US,D,20100913,000000,36.7374,36.7838,36.4834,36.6375,347049.63315874,0
+EZA.US,D,20100914,000000,36.7777,37.2699,36.5939,36.8985,782964.94861732,0
+EZA.US,D,20100915,000000,36.7549,36.944,36.4765,36.9292,535247.40541598,0
+EZA.US,D,20100916,000000,36.6454,36.6576,36.3845,36.6333,264821.24069036,0
+EZA.US,D,20100917,000000,36.5018,36.6121,36.2987,36.3512,325534.39908695,0
+EZA.US,D,20100920,000000,36.853,37.2461,36.8469,37.2269,401900.91806857,0
+EZA.US,D,20100921,000000,37.2225,37.5868,36.888,37.3257,1008213.6897825,0
+EZA.US,D,20100922,000000,37.4485,37.7821,37.3311,37.5105,676309.22829358,0
+EZA.US,D,20100923,000000,37.3092,37.7478,37.1411,37.2733,761345.79276738,0
+EZA.US,D,20100924,000000,37.9493,38.1051,37.8285,37.9388,625213.97336579,0
+EZA.US,D,20100927,000000,37.9782,38.142,37.8513,37.8916,771663.74074183,0
+EZA.US,D,20100928,000000,38.043,38.6542,37.9326,38.607,800970.82418048,0
+EZA.US,D,20100929,000000,38.5439,38.7855,38.4292,38.5544,330772.74190475,0
+EZA.US,D,20100930,000000,38.6604,38.8976,38.3459,38.7855,929410.14800312,0
+EZA.US,D,20101001,000000,38.9834,39.2548,38.9483,39.2067,1178144.0690348,0
+EZA.US,D,20101004,000000,38.9116,39.0168,38.3023,38.7628,1129794.1762466,0
+EZA.US,D,20101005,000000,39.1218,39.8136,39.1218,39.7032,918182.02797161,0
+EZA.US,D,20101006,000000,39.6927,40.1015,39.676,39.8363,771009.3761387,0
+EZA.US,D,20101007,000000,39.7269,39.7427,38.9878,39.2548,1053748.5585799,0
+EZA.US,D,20101008,000000,39.3809,39.8696,39.3057,39.7427,844649.94693935,0
+EZA.US,D,20101011,000000,39.7154,39.9239,39.5245,39.7154,558697.18335811,0
+EZA.US,D,20101012,000000,39.5824,40.0141,39.2654,39.8871,627734.36198556,0
+EZA.US,D,20101013,000000,40.2287,40.8522,40.1814,40.6157,641732.96810296,0
+EZA.US,D,20101014,000000,40.557,40.7952,40.2224,40.4765,1015244.9687729,0
+EZA.US,D,20101015,000000,40.297,40.4765,39.8136,40.1243,990364.26788534,0
+EZA.US,D,20101018,000000,40.1086,40.9038,39.9685,40.9038,736860.22303635,0
+EZA.US,D,20101019,000000,39.4607,39.5701,38.839,39.0447,919011.11820175,0
+EZA.US,D,20101020,000000,39.2699,39.7549,39.1218,39.4099,490597.58472923,0
+EZA.US,D,20101021,000000,39.8933,40.1587,38.9239,39.4327,855437.25591186,0
+EZA.US,D,20101022,000000,39.4248,39.4843,39.1507,39.4843,337547.0714437,0
+EZA.US,D,20101025,000000,39.676,39.7734,39.3171,39.5482,303807.89546617,0
+EZA.US,D,20101026,000000,39.2365,39.3923,38.768,39.156,942307.86847055,0
+EZA.US,D,20101027,000000,38.7855,38.7855,37.9826,38.5211,661382.1781581,0
+EZA.US,D,20101028,000000,38.641,39.0291,38.6296,38.9301,494072.68331099,0
+EZA.US,D,20101029,000000,39.0676,39.4485,38.9677,39.0798,1010931.6439805,0
+EZA.US,D,20101101,000000,39.1736,39.4905,39.064,39.2934,939288.42691611,0
+EZA.US,D,20101102,000000,39.6569,40.1778,39.6383,40.0088,744520.74268355,0
+EZA.US,D,20101103,000000,40.233,40.8293,40.049,40.7697,500652.87326436,0
+EZA.US,D,20101104,000000,41.4345,41.5571,41.0947,41.5429,1414658.6161511,0
+EZA.US,D,20101105,000000,41.4055,41.6543,41.2155,41.5377,586801.74336377,0
+EZA.US,D,20101108,000000,41.2374,41.5797,41.0438,41.5797,970549.46818367,0
+EZA.US,D,20101109,000000,41.9143,42.114,40.7952,40.8862,1077403.8960832,0
+EZA.US,D,20101110,000000,41.3652,41.5912,40.9616,41.3827,1623380.3685961,0
+EZA.US,D,20101111,000000,41.2094,41.4274,40.9792,41.3941,801134.12983186,0
+EZA.US,D,20101112,000000,41.1288,41.5973,40.5631,40.684,632738.59530311,0
+EZA.US,D,20101115,000000,41.0123,41.3092,40.7251,40.7349,407683.99372354,0
+EZA.US,D,20101116,000000,40.2224,40.4248,39.4327,39.6053,988746.05733971,0
+EZA.US,D,20101117,000000,40.1015,40.5692,39.994,40.1148,1003065.5647721,0
+EZA.US,D,20101118,000000,40.5518,40.8522,40.297,40.6331,402509.60276923,0
+EZA.US,D,20101119,000000,40.4073,40.811,40.1148,40.7539,366795.91300667,0
+EZA.US,D,20101122,000000,40.3084,40.5631,39.9072,40.4352,380030.52275496,0
+EZA.US,D,20101123,000000,39.542,39.5894,38.9483,39.0746,416164.4676204,0
+EZA.US,D,20101124,000000,39.6174,39.8426,39.5131,39.7549,297653.6706035,0
+EZA.US,D,20101126,000000,39.1681,39.4046,39.0236,39.114,234866.64463396,0
+EZA.US,D,20101129,000000,38.8608,39.2067,38.3023,39.1621,755595.83504173,0
+EZA.US,D,20101130,000000,38.452,38.6481,38.0928,38.4966,487063.10227423,0
+EZA.US,D,20101201,000000,39.1086,39.536,39.0236,39.3521,467425.31219471,0
+EZA.US,D,20101202,000000,39.8136,40.9091,39.7032,40.8794,988662.69151767,0
+EZA.US,D,20101203,000000,40.7697,41.5255,40.6892,41.4694,499315.59411903,0
+EZA.US,D,20101206,000000,41.2155,41.7172,41.1962,41.6936,551569.97657245,0
+EZA.US,D,20101207,000000,41.5615,41.6832,41.0028,41.0535,1183195.1242524,0
+EZA.US,D,20101208,000000,41.0763,41.3399,40.811,41.1637,261853.18902622,0
+EZA.US,D,20101209,000000,41.4625,41.5159,41.1743,41.3775,716972.33549069,0
+EZA.US,D,20101210,000000,41.2845,41.5797,41.0991,41.487,424648.36750996,0
+EZA.US,D,20101213,000000,41.493,41.8504,41.4694,41.6428,656058.18552315,0
+EZA.US,D,20101214,000000,41.5615,42.001,41.5615,41.7469,363568.6278959,0
+EZA.US,D,20101215,000000,41.7864,42.0807,41.3485,41.4055,508035.88750397,0
+EZA.US,D,20101216,000000,41.6832,41.8811,41.2776,41.6708,414042.63614985,0
+EZA.US,D,20101217,000000,41.4625,41.6874,41.4055,41.5797,488334.14556096,0
+EZA.US,D,20101220,000000,41.7864,41.8854,41.5429,41.7357,335016.40484588,0
+EZA.US,D,20101221,000000,41.3592,41.5615,41.2917,41.4975,492381.38492138,0
+EZA.US,D,20101222,000000,41.4625,41.586,41.3485,41.55,321403.79390449,0
+EZA.US,D,20101223,000000,41.5377,41.9423,41.5159,41.9071,412981.72041457,0
+EZA.US,D,20101227,000000,41.6708,41.8854,41.5159,41.803,565983.12780492,0
+EZA.US,D,20101228,000000,42.0167,42.2811,41.994,42.1385,387074.36371858,0
+EZA.US,D,20101229,000000,42.3099,42.6403,42.3099,42.5307,284205.50731107,0
+EZA.US,D,20101230,000000,42.7049,42.9046,42.4379,42.8241,374141.24132671,0
+EZA.US,D,20101231,000000,42.8189,43.3162,42.7926,43.0911,276764.25119581,0
+EZA.US,D,20110103,000000,43.2407,43.4309,43.022,43.1718,955503.65030174,0
+EZA.US,D,20110104,000000,42.7138,42.7891,42.3179,42.7838,671149.68330757,0
+EZA.US,D,20110105,000000,42.0701,42.5473,41.8328,42.3678,401581.15875117,0
+EZA.US,D,20110106,000000,42.0334,42.0518,41.3731,41.5316,830601.09292921,0
+EZA.US,D,20110107,000000,41.1236,41.6657,40.8153,41.2225,601935.49505799,0
+EZA.US,D,20110110,000000,40.859,41.0834,40.5806,41.0535,422817.74541776,0
+EZA.US,D,20110111,000000,41.254,41.4573,40.8985,41.0702,820775.34590408,0
+EZA.US,D,20110112,000000,41.55,41.8854,41.3399,41.6489,794258.16250989,0
+EZA.US,D,20110113,000000,41.9071,41.9071,41.3092,41.3538,478574.63439443,0
+EZA.US,D,20110114,000000,40.9327,41.5052,40.8232,41.3827,344312.26500215,0
+EZA.US,D,20110118,000000,40.8733,41.2654,40.8733,41.2654,280982.79019055,0
+EZA.US,D,20110119,000000,40.6157,40.7821,39.8757,39.9992,830417.2313217,0
+EZA.US,D,20110120,000000,39.5579,39.5939,38.9791,39.3337,875495.30109427,0
+EZA.US,D,20110121,000000,39.5824,39.5939,39.1797,39.3276,262457.30573661,0
+EZA.US,D,20110124,000000,39.4099,39.8486,39.3687,39.6691,463117.69739011,0
+EZA.US,D,20110125,000000,39.0291,39.0868,38.7173,38.972,641919.1137056,0
+EZA.US,D,20110126,000000,39.1271,39.3573,38.9984,39.2759,336608.34944757,0
+EZA.US,D,20110127,000000,39.2699,39.5193,39.1024,39.2295,490112.2357653,0
+EZA.US,D,20110128,000000,38.2382,38.4162,37.2225,37.3898,1080971.4964675,0
+EZA.US,D,20110131,000000,37.5526,37.9344,37.5105,37.8442,800268.49567972,0
+EZA.US,D,20110201,000000,37.8916,38.5324,37.8802,38.4711,1134948.0112447,0
+EZA.US,D,20110202,000000,38.4809,38.7216,38.3941,38.4336,477461.18677129,0
+EZA.US,D,20110203,000000,38.4711,38.6604,38.0246,38.5369,673803.68564212,0
+EZA.US,D,20110204,000000,38.7855,38.8434,38.4055,38.6996,863543.15460832,0
+EZA.US,D,20110207,000000,38.3459,38.6131,38.1051,38.3818,514238.07626426,0
+EZA.US,D,20110208,000000,38.2593,38.9423,38.2497,38.9301,637452.76123985,0
+EZA.US,D,20110209,000000,38.4389,38.5439,37.8117,38.0246,1038493.7551441,0
+EZA.US,D,20110210,000000,37.7348,38.043,37.4702,37.8583,838822.33337946,0
+EZA.US,D,20110211,000000,37.9029,38.7925,37.8688,38.6542,598622.56013005,0
+EZA.US,D,20110214,000000,38.3712,38.3712,38.008,38.1734,448430.46674271,0
+EZA.US,D,20110215,000000,38.3023,38.3023,37.8688,37.9213,418166.38934694,0
+EZA.US,D,20110216,000000,38.1927,38.5369,38.1227,38.4458,457669.22702086,0
+EZA.US,D,20110218,000000,39.0684,39.4151,38.9239,39.4151,300771.3239483,0
+EZA.US,D,20110222,000000,39.1621,39.3617,38.2497,38.3712,545109.6963631,0
+EZA.US,D,20110223,000000,38.7584,38.866,38.0928,38.5324,710240.25986154,0
+EZA.US,D,20110224,000000,38.4966,38.7173,38.0824,38.6699,329821.45793545,0
+EZA.US,D,20110225,000000,39.2365,39.4949,39.064,39.4151,254369.67900114,0
+EZA.US,D,20110228,000000,39.7558,40.0299,39.6219,40.0255,303618.32387085,0
+EZA.US,D,20110301,000000,39.6463,39.9125,39.0447,39.2067,691969.44086397,0
+EZA.US,D,20110302,000000,39.9624,40.2013,39.7962,40.0684,799480.51736181,0
+EZA.US,D,20110303,000000,40.5806,40.6559,40.2013,40.5631,424128.75861917,0
+EZA.US,D,20110304,000000,40.4712,40.4712,39.9756,40.2881,262070.16856302,0
+EZA.US,D,20110307,000000,40.6034,40.845,39.8547,39.9756,548616.7708766,0
+EZA.US,D,20110308,000000,40.1086,40.5692,39.8599,40.3959,489238.60763021,0
+EZA.US,D,20110309,000000,40.5843,40.5843,40.1814,40.4195,385143.24584091,0
+EZA.US,D,20110310,000000,39.4151,39.4151,38.8801,39.0447,331693.19193989,0
+EZA.US,D,20110311,000000,39.2418,40.1243,39.2418,39.8292,673369.72656848,0
+EZA.US,D,20110314,000000,39.4327,40.2075,39.261,40.1884,493016.33556597,0
+EZA.US,D,20110315,000000,37.6839,38.6542,37.5403,38.452,620422.15159482,0
+EZA.US,D,20110316,000000,38.4108,38.8038,37.0779,37.4187,453523.77587009,0
+EZA.US,D,20110317,000000,37.6954,38.1051,37.5562,37.6332,441036.03252748,0
+EZA.US,D,20110318,000000,38.1734,38.2899,37.62,37.7532,567894.83172405,0
+EZA.US,D,20110321,000000,38.6604,38.8258,38.4389,38.6752,684757.72625871,0
+EZA.US,D,20110322,000000,38.8557,39.3617,38.8205,39.2252,378959.32904162,0
+EZA.US,D,20110323,000000,39.3975,40.0026,39.2252,39.825,446696.91444328,0
+EZA.US,D,20110324,000000,40.1376,40.5843,39.9624,40.4011,422686.41569811,0
+EZA.US,D,20110325,000000,40.1376,40.6559,40.1376,40.5001,110779.47352084,0
+EZA.US,D,20110328,000000,40.282,40.3084,40.1086,40.1587,193953.43997071,0
+EZA.US,D,20110329,000000,40.4607,40.9966,40.4248,40.9091,349246.8364684,0
+EZA.US,D,20110330,000000,41.5571,42.0167,41.3301,41.7417,336132.13646414,0
+EZA.US,D,20110331,000000,41.7574,42.1464,41.6866,42.0799,420707.33392282,0
+EZA.US,D,20110401,000000,42.4554,42.9466,42.2321,42.8145,616432.0121125,0
+EZA.US,D,20110404,000000,43.135,43.135,42.7567,42.9818,440069.90258986,0
+EZA.US,D,20110405,000000,42.7733,43.2576,42.6996,43.0674,607788.23256424,0
+EZA.US,D,20110406,000000,43.3084,43.7235,43.3084,43.627,463442.02469777,0
+EZA.US,D,20110407,000000,43.6515,43.7365,43.1095,43.5001,407097.00697657,0
+EZA.US,D,20110408,000000,43.6436,43.8486,43.3626,43.6333,461221.98143686,0
+EZA.US,D,20110411,000000,43.3793,43.4485,42.8067,42.8696,456239.446073,0
+EZA.US,D,20110412,000000,42.6508,42.7445,42.0071,42.1786,464297.38087185,0
+EZA.US,D,20110413,000000,42.3416,42.3985,41.4415,41.7417,538369.62675102,0
+EZA.US,D,20110414,000000,40.9659,41.6245,40.7952,41.5615,474222.4816849,0
+EZA.US,D,20110415,000000,41.142,41.5377,40.7601,41.5159,413448.7974175,0
+EZA.US,D,20110418,000000,40.3906,40.3906,39.6349,40.3135,755970.41024214,0
+EZA.US,D,20110419,000000,40.5054,41.0184,40.4248,41.008,538417.59064864,0
+EZA.US,D,20110420,000000,41.6297,42.17,41.4415,42.0229,535689.35847255,0
+EZA.US,D,20110421,000000,42.4554,42.8601,42.3863,42.8067,230306.64836811,0
+EZA.US,D,20110425,000000,42.8067,42.9398,42.3294,42.5247,401376.74118753,0
+EZA.US,D,20110426,000000,42.8258,43.1192,42.663,43.1192,550233.83942468,0
+EZA.US,D,20110427,000000,43.4265,43.7654,42.6935,43.6839,780682.0954905,0
+EZA.US,D,20110428,000000,43.1131,43.8066,43.1035,43.7777,563450.17721198,0
+EZA.US,D,20110429,000000,44.2217,44.5378,43.9711,44.353,879014.93758096,0
+EZA.US,D,20110502,000000,44.5089,44.7654,44.0719,44.2435,561209.57799494,0
+EZA.US,D,20110503,000000,43.5001,43.5001,42.663,43.0045,582723.67006915,0
+EZA.US,D,20110504,000000,42.6296,42.6394,41.8504,42.1953,377450.75026195,0
+EZA.US,D,20110505,000000,41.2033,41.4274,40.627,41.0299,1342242.266737,0
+EZA.US,D,20110506,000000,41.7934,42.4554,41.261,41.5797,658329.61867436,0
+EZA.US,D,20110509,000000,41.4231,41.5429,40.9966,41.4177,530488.70157431,0
+EZA.US,D,20110510,000000,41.2917,41.8854,41.1637,41.7803,242641.36403738,0
+EZA.US,D,20110511,000000,41.5377,41.5377,40.2075,40.5763,652352.40343383,0
+EZA.US,D,20110512,000000,40.0789,40.7662,39.825,40.5763,440204.6583022,0
+EZA.US,D,20110513,000000,40.2698,40.3547,39.2759,39.5579,614719.01576921,0
+EZA.US,D,20110516,000000,39.7094,40.3084,39.6517,39.9396,1046722.9895773,0
+EZA.US,D,20110517,000000,39.6569,40.1376,39.4667,40.0684,550542.17876648,0
+EZA.US,D,20110518,000000,40.2224,40.8005,40.0026,40.6962,457388.29562057,0
+EZA.US,D,20110519,000000,40.7539,40.9792,40.5219,40.8399,362635.61588758,0
+EZA.US,D,20110520,000000,40.8643,40.9267,40.2908,40.4536,341719.93053596,0
+EZA.US,D,20110523,000000,39.057,39.373,38.8038,39.1831,439970.54880195,0
+EZA.US,D,20110524,000000,39.663,40.0448,39.663,39.8599,179212.53543789,0
+EZA.US,D,20110525,000000,39.3573,40.0903,39.3004,39.8827,175755.70881712,0
+EZA.US,D,20110526,000000,40.1936,40.6157,40.0026,40.5631,469469.48783104,0
+EZA.US,D,20110527,000000,40.8643,41.2033,40.7138,40.8794,358222.93730726,0
+EZA.US,D,20110531,000000,42.0578,42.1219,41.6613,42.0518,736179.59248927,0
+EZA.US,D,20110601,000000,41.874,42.0754,41.1743,41.234,642470.69852814,0
+EZA.US,D,20110602,000000,41.6708,41.9722,41.2094,41.9143,334970.72494338,0
+EZA.US,D,20110603,000000,41.261,41.8433,41.261,41.5105,348754.63551909,0
+EZA.US,D,20110606,000000,41.1637,41.4527,40.5167,40.5806,455835.17893598,0
+EZA.US,D,20110607,000000,41.6121,41.6884,41.2233,41.2391,613855.66561218,0
+EZA.US,D,20110608,000000,41.2567,41.3513,41.007,41.1515,494529.48233587,0
+EZA.US,D,20110609,000000,41.0834,41.5159,41.0123,41.2391,562496.60924755,0
+EZA.US,D,20110610,000000,40.7435,40.8319,40.1376,40.3985,279848.7866113,0
+EZA.US,D,20110613,000000,40.6507,40.6507,40.0325,40.2453,456958.90453718,0
+EZA.US,D,20110614,000000,40.4011,40.8399,40.3906,40.6427,322669.12720341,0
+EZA.US,D,20110615,000000,40.2453,40.4319,39.4327,39.6288,290343.74420788,0
+EZA.US,D,20110616,000000,39.3933,39.7032,38.9081,39.325,679020.33050623,0
+EZA.US,D,20110617,000000,39.8206,40.0063,39.5245,39.7339,505426.42307435,0
+EZA.US,D,20110620,000000,39.8074,40.1376,39.7619,39.9335,174908.34662597,0
+EZA.US,D,20110621,000000,40.3049,41.0228,40.2925,40.9536,459497.56511794,0
+EZA.US,D,20110622,000000,40.0378,40.4283,39.74,39.7689,292821.87891785,0
+EZA.US,D,20110623,000000,39.0552,39.7908,38.8285,39.7164,380312.59615282,0
+EZA.US,D,20110624,000000,39.3933,39.4291,39.015,39.114,295339.98354249,0
+EZA.US,D,20110627,000000,39.1305,39.7269,39.0552,39.4704,646294.10636638,0
+EZA.US,D,20110628,000000,39.7689,40.3872,39.7164,40.359,329940.22568191,0
+EZA.US,D,20110629,000000,40.3337,40.9649,40.1174,40.8626,380529.57568964,0
+EZA.US,D,20110630,000000,41.1743,41.5159,40.9792,41.5098,467218.61063595,0
+EZA.US,D,20110701,000000,41.0702,41.8836,40.9361,41.8415,264353.02168986,0
+EZA.US,D,20110705,000000,41.7706,42.1394,41.6664,41.8924,297853.52017688,0
+EZA.US,D,20110706,000000,41.7129,42.0518,41.4685,41.7891,374158.37129014,0
+EZA.US,D,20110707,000000,42.2138,42.5649,42.1979,42.4379,200562.17986314,0
+EZA.US,D,20110708,000000,41.5037,41.7768,41.2515,41.6884,459318.27150067,0
+EZA.US,D,20110711,000000,40.9536,41.0228,40.2987,40.4283,386362.89923734,0
+EZA.US,D,20110712,000000,40.3222,41.0482,40.1892,40.4747,402888.74595988,0
+EZA.US,D,20110713,000000,40.6735,41.4449,40.5342,40.9055,354377.83151535,0
+EZA.US,D,20110714,000000,41.3627,41.4852,40.7548,40.8827,611612.78240003,0
+EZA.US,D,20110715,000000,41.0938,41.4502,40.9431,41.2935,312319.20329722,0
+EZA.US,D,20110718,000000,40.4054,40.4694,40.0483,40.4169,208674.93054498,0
+EZA.US,D,20110719,000000,40.8319,40.931,40.4283,40.8766,433597.06040733,0
+EZA.US,D,20110720,000000,40.9258,41.0482,40.7216,40.9536,230994.13090055,0
+EZA.US,D,20110721,000000,41.1236,41.7479,41.0299,41.6664,314269.73513345,0
+EZA.US,D,20110722,000000,41.3627,41.6069,40.9649,41.5185,239601.36652682,0
+EZA.US,D,20110725,000000,41.2051,41.7479,41.2051,41.4563,331656.64801789,0
+EZA.US,D,20110726,000000,41.9065,42.1394,41.684,41.8189,212094.0712462,0
+EZA.US,D,20110727,000000,41.987,41.987,41.0123,41.1429,288448.02825464,0
+EZA.US,D,20110728,000000,41.007,41.2357,40.4887,40.557,542898.7890827,0
+EZA.US,D,20110729,000000,40.6683,40.9949,40.4807,40.7716,828376.48167806,0
+EZA.US,D,20110801,000000,41.4563,41.5797,40.726,41.2935,327232.54946194,0
+EZA.US,D,20110802,000000,40.8766,41.0991,39.867,39.9257,458496.03325589,0
+EZA.US,D,20110803,000000,40.6735,40.8898,39.832,40.5044,717852.81561115,0
+EZA.US,D,20110804,000000,39.1788,39.1883,36.9196,36.9196,838126.85686408,0
+EZA.US,D,20110805,000000,38.2741,38.6744,36.6428,37.8766,1149497.0601872,0
+EZA.US,D,20110808,000000,37.099,37.3031,34.5114,34.6989,672009.60747191,0
+EZA.US,D,20110809,000000,34.9142,36.6148,33.5475,36.4388,1716598.2036054,0
+EZA.US,D,20110810,000000,36.0131,36.8416,35.1148,35.1148,1005816.6368994,0
+EZA.US,D,20110811,000000,36.2101,38.0754,35.9712,37.4029,1009874.1542379,0
+EZA.US,D,20110812,000000,37.7471,37.8862,37.0124,37.6375,338203.72004196,0
+EZA.US,D,20110815,000000,37.5667,38.5885,37.5667,38.5534,401469.24299007,0
+EZA.US,D,20110816,000000,37.9161,38.1402,37.2979,37.6876,276543.84566631,0
+EZA.US,D,20110817,000000,38.0841,38.6008,37.8706,38.1612,302020.66928133,0
+EZA.US,D,20110818,000000,37.2207,37.2207,36.2041,36.6096,576213.14196708,0
+EZA.US,D,20110819,000000,36.7058,37.5955,36.479,36.5376,332419.50238944,0
+EZA.US,D,20110822,000000,37.5728,37.6244,36.9633,37.1184,391131.88105707,0
+EZA.US,D,20110823,000000,36.7768,37.6184,36.4502,37.5369,1079392.113839,0
+EZA.US,D,20110824,000000,37.3031,37.5544,36.7374,37.3678,269840.31997621,0
+EZA.US,D,20110825,000000,37.3031,37.508,36.3801,36.7453,541242.89261751,0
+EZA.US,D,20110826,000000,36.7374,37.8117,36.3749,37.6839,347526.98813973,0
+EZA.US,D,20110829,000000,38.8809,39.2006,38.7392,39.12,272517.162262,0
+EZA.US,D,20110830,000000,38.9204,39.6043,38.6996,39.325,538949.76151262,0
+EZA.US,D,20110831,000000,39.9257,40.3188,39.7654,40.2173,472888.62853225,0
+EZA.US,D,20110901,000000,40.5973,41.0228,40.1235,40.1778,839986.02889535,0
+EZA.US,D,20110902,000000,39.3511,39.825,39.1401,39.3135,781349.02206682,0
+EZA.US,D,20110906,000000,38.1664,38.6349,37.9851,38.5885,463250.16910732,0
+EZA.US,D,20110907,000000,39.0482,40.043,38.8626,40.0018,251459.86921266,0
+EZA.US,D,20110908,000000,39.4887,39.979,39.1024,39.2829,376703.88385628,0
+EZA.US,D,20110909,000000,38.7216,38.9142,37.9929,38.3669,429764.5165886,0
+EZA.US,D,20110912,000000,37.5902,38.1095,37.0306,37.923,571534.37795476,0
+EZA.US,D,20110913,000000,37.8117,38.5946,37.5667,38.4606,281240.88163961,0
+EZA.US,D,20110914,000000,38.3433,38.8057,37.4503,38.3433,544127.57845962,0
+EZA.US,D,20110915,000000,38.7392,39.0727,38.3135,38.8442,513069.81275812,0
+EZA.US,D,20110916,000000,38.6061,38.8626,38.3477,38.7348,194839.63007897,0
+EZA.US,D,20110919,000000,37.5019,37.7296,37.0061,37.508,223737.87839035,0
+EZA.US,D,20110920,000000,37.3205,37.7951,36.9466,37.0754,346258.22884814,0
+EZA.US,D,20110921,000000,36.825,36.8363,35.2637,35.2952,479083.96530717,0
+EZA.US,D,20110922,000000,34.2663,34.4247,32.9993,33.3381,660393.20826924,0
+EZA.US,D,20110923,000000,33.4022,33.8154,32.8766,33.5832,688286.49872589,0
+EZA.US,D,20110926,000000,34.1332,34.8564,33.5727,34.8328,630623.61581792,0
+EZA.US,D,20110927,000000,35.8608,36.479,35.5098,35.7969,571581.19985481,0
+EZA.US,D,20110928,000000,36.0359,36.3389,34.8389,34.9371,485544.24551651,0
+EZA.US,D,20110929,000000,35.2637,35.2637,33.7576,34.4275,617270.23832315,0
+EZA.US,D,20110930,000000,33.226,34.2803,32.7986,33.0245,654316.6392408,0
+EZA.US,D,20111003,000000,33.3548,34.0394,32.7837,32.8354,686450.16664587,0
+EZA.US,D,20111004,000000,32.4274,33.6673,31.9116,33.6673,1611069.6348756,0
+EZA.US,D,20111005,000000,33.3601,34.1901,33.0325,34.1034,912047.21706748,0
+EZA.US,D,20111006,000000,34.0605,35.0386,33.4659,34.9564,905002.2341063,0
+EZA.US,D,20111007,000000,35.0264,35.2637,34.2417,34.6,441095.41640071,0
+EZA.US,D,20111010,000000,35.7093,36.2172,35.7093,36.1647,451262.62069694,0
+EZA.US,D,20111011,000000,35.416,35.804,34.9205,35.6804,486494.38748826,0
+EZA.US,D,20111012,000000,36.2654,36.8994,36.2654,36.3336,460797.15834372,0
+EZA.US,D,20111013,000000,35.9974,36.177,35.353,35.9904,246695.45538319,0
+EZA.US,D,20111014,000000,36.0359,36.3336,35.8083,36.3336,167673.79206945,0
+EZA.US,D,20111017,000000,35.825,35.8731,35.0665,35.1831,655458.636803,0
+EZA.US,D,20111018,000000,35.0562,36.4572,34.6331,36.2172,469643.07146049,0
+EZA.US,D,20111019,000000,35.825,35.825,34.88,35.0499,375204.44105712,0
+EZA.US,D,20111020,000000,34.8328,34.9564,33.7576,34.3477,566429.64885175,0
+EZA.US,D,20111021,000000,34.8153,35.5623,34.8092,35.5281,436191.67886865,0
+EZA.US,D,20111024,000000,35.7557,36.7952,35.669,36.7768,343387.24697677,0
+EZA.US,D,20111025,000000,36.4038,36.7716,36.0028,36.1358,1523144.958567,0
+EZA.US,D,20111026,000000,36.6787,36.9196,35.8547,36.754,382327.07985253,0
+EZA.US,D,20111027,000000,37.9982,39.5412,37.8468,39.0273,793905.28526317,0
+EZA.US,D,20111028,000000,38.3608,39.0325,38.2977,38.9757,551499.17272359,0
+EZA.US,D,20111031,000000,37.8249,37.8495,36.903,37.0298,330878.94767803,0
+EZA.US,D,20111101,000000,35.3417,36.5273,35.2637,35.9835,405003.72544506,0
+EZA.US,D,20111102,000000,36.6734,37.3031,36.4695,37.0124,429332.84151009,0
+EZA.US,D,20111103,000000,37.6184,38.2741,37.2392,38.0807,166024.74758964,0
+EZA.US,D,20111104,000000,37.5105,37.5464,36.9861,37.4739,656415.63076011,0
+EZA.US,D,20111107,000000,37.3678,38.0841,37.2514,38.0342,298391.40102867,0
+EZA.US,D,20111108,000000,38.1147,38.6744,37.6375,38.5823,388877.57786929,0
+EZA.US,D,20111109,000000,37.0579,37.0579,35.8442,36.0281,1085121.5156086,0
+EZA.US,D,20111110,000000,36.8994,37.381,36.4975,36.8775,400332.95541569,0
+EZA.US,D,20111111,000000,37.2979,37.7768,37.2392,37.4712,247010.64671035,0
+EZA.US,D,20111114,000000,37.2628,37.381,36.698,36.8539,206884.27836747,0
+EZA.US,D,20111115,000000,36.6026,36.9536,36.1418,36.6333,294547.43723432,0
+EZA.US,D,20111116,000000,36.4231,37.1751,36.2101,36.3223,350979.24677026,0
+EZA.US,D,20111117,000000,36.2593,36.479,34.9606,35.1997,625197.98539993,0
+EZA.US,D,20111118,000000,35.7427,35.7557,35.2243,35.2243,274256.42454923,0
+EZA.US,D,20111121,000000,34.7619,34.9142,33.9212,34.2365,518433.77530776,0
+EZA.US,D,20111122,000000,34.1549,34.5475,33.8277,34.1725,372001.13789516,0
+EZA.US,D,20111123,000000,33.7514,33.7514,33.1612,33.1612,288152.25088602,0
+EZA.US,D,20111125,000000,33.6753,34.1839,33.2977,33.2977,385555.50696086,0
+EZA.US,D,20111128,000000,35.0895,35.4511,34.9371,35.2952,588904.16087576,0
+EZA.US,D,20111129,000000,34.6393,35.1008,34.4755,34.733,406675.60987612,0
+EZA.US,D,20111130,000000,36.4931,37.8381,36.3967,37.8381,730976.6515959,0
+EZA.US,D,20111201,000000,37.2005,37.6139,36.987,37.2979,372815.382157,0
+EZA.US,D,20111202,000000,37.6709,37.7303,36.6718,36.7181,812061.90450452,0
+EZA.US,D,20111205,000000,37.6771,37.959,37.2059,37.4781,627910.22961013,0
+EZA.US,D,20111206,000000,37.254,37.9082,36.9757,37.5641,744523.02667868,0
+EZA.US,D,20111207,000000,37.254,38.106,37.0825,37.8144,440687.72327101,0
+EZA.US,D,20111208,000000,37.2181,37.2181,35.9274,35.9625,455236.77221339,0
+EZA.US,D,20111209,000000,36.5807,37.5237,36.5807,37.3609,714278.36324147,0
+EZA.US,D,20111212,000000,36.3284,36.3284,35.4755,35.6804,537003.79766663,0
+EZA.US,D,20111213,000000,35.7969,36.1418,34.6664,34.7269,432651.48642584,0
+EZA.US,D,20111214,000000,34.8021,35.0176,34.2994,34.381,548589.36293512,0
+EZA.US,D,20111215,000000,35.1008,35.2068,34.3959,34.5885,439537.73172588,0
+EZA.US,D,20111216,000000,34.9168,35.3327,34.8222,34.9992,656629.18430425,0
+EZA.US,D,20111219,000000,34.8635,34.8985,33.9896,34.0526,554469.50838287,0
+EZA.US,D,20111220,000000,35.2251,35.8924,35.2251,35.8389,469685.32537029,0
+EZA.US,D,20111221,000000,35.5114,35.5894,35.0298,35.5579,344648.01228544,0
+EZA.US,D,20111222,000000,35.7321,36.3389,35.7321,36.0167,417602.24255122,0
+EZA.US,D,20111223,000000,36.2391,36.4038,36.1533,36.262,191133.84798965,0
+EZA.US,D,20111227,000000,36.262,36.4502,36.2391,36.4335,132197.63779983,0
+EZA.US,D,20111228,000000,36.4809,36.5466,35.7786,35.7969,436913.42132795,0
+EZA.US,D,20111229,000000,35.9126,36.255,35.7321,36.1603,335755.27726861,0
+EZA.US,D,20111230,000000,36.4231,36.6996,36.2778,36.332,405461.66646751,0
+EZA.US,D,20120103,000000,37.3311,37.6524,37.1962,37.3022,970010.44533431,0
+EZA.US,D,20120104,000000,36.9992,37.1962,36.5744,36.9159,356287.25143934,0
+EZA.US,D,20120105,000000,36.3336,36.6121,36.0771,36.4703,449461.69054137,0
+EZA.US,D,20120106,000000,36.7242,36.8801,36.4458,36.458,323580.44125804,0
+EZA.US,D,20120109,000000,36.7312,36.9292,36.5404,36.6778,687195.89105399,0
+EZA.US,D,20120110,000000,37.3898,37.4152,37.0298,37.0947,379187.72855406,0
+EZA.US,D,20120111,000000,36.903,37.0825,36.6165,37.0825,472446.67547569,0
+EZA.US,D,20120112,000000,37.4274,37.6357,37.135,37.5412,181499.95655496,0
+EZA.US,D,20120113,000000,36.8686,36.8686,36.2479,36.7453,482121.67882261,0
+EZA.US,D,20120117,000000,37.572,37.9142,37.4274,37.572,475857.82219396,0
+EZA.US,D,20120118,000000,37.8495,38.8128,37.7602,38.7776,701128.26131278,0
+EZA.US,D,20120119,000000,38.7006,38.938,38.5176,38.8425,632488.49783698,0
+EZA.US,D,20120120,000000,38.5701,38.9511,38.3679,38.839,442154.04814087,0
+EZA.US,D,20120123,000000,38.7418,39.057,38.5816,38.8984,269458.89279044,0
+EZA.US,D,20120124,000000,38.2366,38.7137,38.0631,38.6822,226323.36087117,0
+EZA.US,D,20120125,000000,38.1235,39.3441,37.7138,39.2181,301350.31671233,0
+EZA.US,D,20120126,000000,39.5631,39.6288,39.1471,39.3363,410309.44611903,0
+EZA.US,D,20120127,000000,39.3511,40.0141,39.3363,39.8136,409669.9274842,0
+EZA.US,D,20120130,000000,38.7137,39.1926,38.6112,39.0291,364594.14170676,0
+EZA.US,D,20120131,000000,39.4598,39.6586,39.2252,39.5816,579138.93972142,0
+EZA.US,D,20120201,000000,40.1769,41.093,40.1769,40.8836,924357.95078796,0
+EZA.US,D,20120202,000000,40.8766,41.4204,40.7278,40.9606,556311.55045069,0
+EZA.US,D,20120203,000000,41.276,41.7882,40.9195,41.7706,274686.95763017,0
+EZA.US,D,20120206,000000,40.7654,41.1095,40.6288,41.0737,463592.76837598,0
+EZA.US,D,20120207,000000,40.9983,41.2584,40.6393,41.1331,402109.90362247,0
+EZA.US,D,20120208,000000,40.9853,41.3301,40.7697,40.944,454133.60256831,0
+EZA.US,D,20120209,000000,40.9729,41.1637,40.8302,41.05,197051.67935696,0
+EZA.US,D,20120210,000000,39.9615,40.0982,39.6944,40.0746,570376.3924267,0
+EZA.US,D,20120213,000000,40.5806,40.6761,40.3118,40.6034,525724.28774483,0
+EZA.US,D,20120214,000000,40.2847,40.3056,39.866,40.2013,295117.29401786,0
+EZA.US,D,20120215,000000,40.3241,40.4011,39.8547,39.9668,386728.33845724,0
+EZA.US,D,20120216,000000,39.3511,40.1227,39.057,40.1227,255761.77402946,0
+EZA.US,D,20120217,000000,40.1358,40.2233,39.8774,40.0387,259863.82927286,0
+EZA.US,D,20120221,000000,40.3669,40.5332,40.008,40.0929,297417.27710813,0
+EZA.US,D,20120222,000000,40.0798,40.1227,39.747,39.9379,449213.87707037,0
+EZA.US,D,20120223,000000,40.5622,40.8171,40.2409,40.7032,191750.52667323,0
+EZA.US,D,20120224,000000,40.9564,41.3346,40.9484,41.2698,176082.3201199,0
+EZA.US,D,20120227,000000,40.5263,41.4555,40.4921,41.1577,258977.6391646,0
+EZA.US,D,20120228,000000,41.4239,42.0563,41.395,42.0036,335824.93911991,0
+EZA.US,D,20120229,000000,42.4633,42.5605,41.3713,41.4712,859631.8129578,0
+EZA.US,D,20120301,000000,41.8844,42.5159,41.8844,42.4484,706205.58247431,0
+EZA.US,D,20120302,000000,41.9187,42.1865,41.7225,41.8792,517320.32768462,0
+EZA.US,D,20120305,000000,41.4484,41.5876,41.1919,41.3652,1488139.307293,0
+EZA.US,D,20120306,000000,40.2847,40.3188,39.6472,39.8136,1408407.3214955,0
+EZA.US,D,20120307,000000,40.2013,40.7531,40.0798,40.6393,387275.35528954,0
+EZA.US,D,20120308,000000,41.1025,41.5876,41.0387,41.4484,340878.27833262,0
+EZA.US,D,20120309,000000,41.4309,41.7951,41.3301,41.4134,279100.77820806,0
+EZA.US,D,20120312,000000,41.1464,41.4134,40.9195,41.2181,231579.97564995,0
+EZA.US,D,20120313,000000,41.3346,41.7951,41.2891,41.7162,715888.57980417,0
+EZA.US,D,20120314,000000,41.2181,41.4607,40.6217,40.7891,585950.95517992,0
+EZA.US,D,20120315,000000,41.0867,41.4843,40.8766,41.3399,241605.57224847,0
+EZA.US,D,20120316,000000,41.2515,41.5159,41.2303,41.3775,280143.42198234,0
+EZA.US,D,20120319,000000,41.1971,41.5194,41.1095,41.3775,280264.47372394,0
+EZA.US,D,20120320,000000,40.6393,41.6928,40.3669,40.7417,592707.01275788,0
+EZA.US,D,20120321,000000,40.7593,40.7593,40.4205,40.5692,216909.87496598,0
+EZA.US,D,20120322,000000,39.8907,40.008,39.6472,39.9257,358690.0143102,0
+EZA.US,D,20120323,000000,39.9213,40.1578,39.6105,40.1358,277946.21867268,0
+EZA.US,D,20120326,000000,41.0623,41.4555,40.8617,41.402,437405.62227725,0
+EZA.US,D,20120327,000000,41.4309,41.6035,41.3775,41.3775,259107.82688669,0
+EZA.US,D,20120328,000000,40.9371,41.0317,40.1936,40.4624,404458.9926079,0
+EZA.US,D,20120329,000000,40.0141,40.6454,39.8503,40.5072,376239.09084846,0
+EZA.US,D,20120330,000000,40.7417,41.008,40.3188,40.9956,573557.99763498,0
+EZA.US,D,20120402,000000,40.7697,41.6752,40.6814,41.4484,711485.03720434,0
+EZA.US,D,20120403,000000,41.1682,41.3897,40.3906,40.7241,1090746.9955999,0
+EZA.US,D,20120404,000000,39.91,39.91,39.1401,39.3022,815777.96457191,0
+EZA.US,D,20120405,000000,39.5333,39.9554,39.4563,39.6874,730326.85498302,0
+EZA.US,D,20120409,000000,39.0291,39.332,39.015,39.1104,233410.59774215,0
+EZA.US,D,20120410,000000,39.0991,39.1665,38.3023,38.5107,597755.78398034,0
+EZA.US,D,20120411,000000,38.9966,39.0755,38.6349,38.6472,209934.55385609,0
+EZA.US,D,20120412,000000,38.867,39.6769,38.8319,39.5746,505996.27985789,0
+EZA.US,D,20120413,000000,39.3784,39.3784,38.9441,38.9511,478814.45388249,0
+EZA.US,D,20120416,000000,39.015,39.2479,38.6752,39.0868,779831.30730666,0
+EZA.US,D,20120417,000000,39.6997,40.0456,39.5631,39.8907,423493.80797459,0
+EZA.US,D,20120418,000000,39.6805,40.1227,39.6805,39.9737,211223.86910381,0
+EZA.US,D,20120419,000000,39.8136,39.931,39.3363,39.5675,298861.9040243,0
+EZA.US,D,20120420,000000,40.0333,40.4205,39.9931,40.1227,516824.70074262,0
+EZA.US,D,20120423,000000,39.7242,39.7242,39.2829,39.6219,518469.17723219,0
+EZA.US,D,20120424,000000,39.8434,40.0569,39.7242,39.8065,434351.92079594,0
+EZA.US,D,20120425,000000,40.1804,40.487,40.0868,40.4248,577083.34410947,0
+EZA.US,D,20120426,000000,40.3827,40.5806,40.1639,40.5203,449211.59307524,0
+EZA.US,D,20120427,000000,40.6875,40.7241,40.4493,40.6698,306569.24557157,0
+EZA.US,D,20120430,000000,40.6997,40.8495,40.6017,40.8136,504468.28711966,0
+EZA.US,D,20120501,000000,40.6875,41.5746,40.6875,41.3301,918556.603172,0
+EZA.US,D,20120502,000000,40.9195,40.9983,40.6034,40.9134,416669.2305429,0
+EZA.US,D,20120503,000000,40.9895,41.0973,40.4362,40.5447,408201.31861921,0
+EZA.US,D,20120504,000000,40.6698,40.7278,40.1455,40.2295,661209.73652622,0
+EZA.US,D,20120507,000000,39.9213,40.3906,39.9213,40.2847,239689.30033911,0
+EZA.US,D,20120508,000000,39.7059,39.7304,38.887,39.4607,547952.12829541,0
+EZA.US,D,20120509,000000,38.4133,39.057,38.0631,38.7137,742427.46115204,0
+EZA.US,D,20120510,000000,39.1165,39.2418,38.902,39.1401,414574.80701384,0
+EZA.US,D,20120511,000000,38.5527,39.1524,38.4563,38.4922,385415.04126072,0
+EZA.US,D,20120514,000000,37.7785,37.8381,37.4029,37.4334,497358.21029744,0
+EZA.US,D,20120515,000000,37.381,37.4571,36.7015,36.8625,1425608.0887773,0
+EZA.US,D,20120516,000000,37.2181,37.8442,37.0526,37.1199,820948.92953353,0
+EZA.US,D,20120517,000000,37.1648,37.3898,36.8916,36.8916,562824.36254789,0
+EZA.US,D,20120518,000000,36.9922,37.1252,36.3451,36.4737,652298.7295484,0
+EZA.US,D,20120521,000000,36.7058,37.4519,36.5744,37.3977,496016.36316185,0
+EZA.US,D,20120522,000000,37.499,37.8249,36.8801,37.1542,412274.82392357,0
+EZA.US,D,20120523,000000,36.6165,37.0298,35.9213,37.0115,711440.49929941,0
+EZA.US,D,20120524,000000,37.0947,37.2365,36.6235,37.0947,334837.1112286,0
+EZA.US,D,20120525,000000,36.6778,37.0947,36.6594,36.8801,242420.95850788,0
+EZA.US,D,20120529,000000,37.3144,37.8074,37.1279,37.5105,333974.90306915,0
+EZA.US,D,20120530,000000,36.5466,36.6655,36.2006,36.4283,500835.59287432,0
+EZA.US,D,20120531,000000,36.7654,37.2365,36.2864,37.0421,588721.44126582,0
+EZA.US,D,20120601,000000,36.7015,36.8686,36.3451,36.4737,403993.05760253,0
+EZA.US,D,20120604,000000,36.9159,37.2671,36.761,37.1279,692936.71279915,0
+EZA.US,D,20120605,000000,37.3634,37.4781,36.9641,37.4064,907669.94041159,0
+EZA.US,D,20120606,000000,37.5973,38.452,37.5149,38.3066,457431.69152793,0
+EZA.US,D,20120607,000000,38.9658,39.0482,38.1244,38.1979,414336.12952333,0
+EZA.US,D,20120608,000000,37.4599,38.0053,37.3031,37.9194,309365.99760139,0
+EZA.US,D,20120611,000000,38.0588,38.1376,36.9922,37.0763,390074.39131448,0
+EZA.US,D,20120612,000000,37.6839,38.0115,37.4152,37.9082,458216.24385316,0
+EZA.US,D,20120613,000000,37.9029,38.4265,37.8074,37.9923,385910.66820271,0
+EZA.US,D,20120614,000000,37.8968,38.2532,37.7085,38.1235,327910.89601389,0
+EZA.US,D,20120615,000000,37.9572,38.6446,37.9326,38.5474,372838.22210824,0
+EZA.US,D,20120618,000000,38.5578,39.3555,38.3976,39.2706,313827.78207688,0
+EZA.US,D,20120619,000000,39.5465,40.0456,39.4746,39.7952,671132.55334414,0
+EZA.US,D,20120620,000000,39.7725,40.4082,39.5221,39.9615,370900.2522452,0
+EZA.US,D,20120621,000000,39.4012,39.5552,38.1664,38.2225,509263.53488333,0
+EZA.US,D,20120622,000000,38.578,38.6263,37.9194,38.1069,124928.82331645,0
+EZA.US,D,20120625,000000,37.6848,37.8039,37.3459,37.7321,457904.47851868,0
+EZA.US,D,20120626,000000,37.8599,38.0544,37.3775,37.98,402926.43187943,0
+EZA.US,D,20120627,000000,37.8039,37.9923,37.5754,37.6848,204824.11476526,0
+EZA.US,D,20120628,000000,37.1594,37.3328,36.7768,37.268,335700.46138563,0
+EZA.US,D,20120629,000000,38.0597,38.6446,38.0597,38.6087,470996.33857169,0
+EZA.US,D,20120702,000000,38.5299,38.7226,38.1716,38.6638,373354.40500636,0
+EZA.US,D,20120703,000000,39.092,39.423,38.8809,39.3697,263823.134821,0
+EZA.US,D,20120705,000000,39.1595,39.6655,38.9598,39.4055,399566.67505144,0
+EZA.US,D,20120706,000000,38.7226,38.8495,38.5053,38.7838,122286.24095753,0
+EZA.US,D,20120709,000000,38.3864,38.6263,38.1664,38.5606,150073.32564088,0
+EZA.US,D,20120710,000000,39.1323,39.2724,38.1244,38.2513,1484472.3531208,0
+EZA.US,D,20120711,000000,38.283,38.4389,37.9845,38.2287,147967.48213619,0
+EZA.US,D,20120712,000000,37.5263,37.7935,37.1883,37.5456,192222.17166643,0
+EZA.US,D,20120713,000000,37.7093,38.2225,37.7093,38.1542,290382.57212499,0
+EZA.US,D,20120716,000000,38.2348,38.578,38.0771,38.4817,122803.56585321,0
+EZA.US,D,20120717,000000,38.6087,38.9658,38.1393,38.9344,315173.05520515,0
+EZA.US,D,20120718,000000,38.5474,39.0071,38.5474,38.9658,343249.06527174,0
+EZA.US,D,20120719,000000,38.839,39.0972,38.6376,39.0552,501789.16083875,0
+EZA.US,D,20120720,000000,38.5132,38.5658,38.3249,38.445,327387.8611304,0
+EZA.US,D,20120723,000000,37.2181,37.4545,36.8739,37.268,332521.14017248,0
+EZA.US,D,20120724,000000,37.3931,37.4503,36.8871,37.2243,342160.74159498,0
+EZA.US,D,20120725,000000,37.9256,38.2461,37.6657,38.0053,294204.83796566,0
+EZA.US,D,20120726,000000,38.4143,39.0202,38.3301,38.8616,377522.69610837,0
+EZA.US,D,20120727,000000,39.4598,40.24,39.3583,40.1918,445782.17439597,0
+EZA.US,D,20120730,000000,39.6903,40.1086,39.6903,39.9492,274106.82286858,0
+EZA.US,D,20120731,000000,39.5939,39.6174,38.9274,38.9528,525753.97968144,0
+EZA.US,D,20120801,000000,39.5089,39.7391,38.9844,39.0387,435528.178285,0
+EZA.US,D,20120802,000000,38.7602,39.3398,38.6988,38.9887,576687.07095539,0
+EZA.US,D,20120803,000000,40.5499,40.9825,40.3495,40.6927,591665.51098116,0
+EZA.US,D,20120806,000000,40.6516,40.9528,40.6516,40.7662,227955.27538755,0
+EZA.US,D,20120807,000000,40.5788,40.9414,40.494,40.7697,711796.80253882,0
+EZA.US,D,20120808,000000,40.3311,40.9649,40.2453,40.8074,269478.30674899,0
+EZA.US,D,20120809,000000,40.783,41.0123,40.6437,40.8784,234808.40275828,0
+EZA.US,D,20120810,000000,40.4343,41.1762,40.3732,41.134,297032.42392967,0
+EZA.US,D,20120813,000000,40.6997,40.7776,40.2645,40.4755,151128.53138835,0
+EZA.US,D,20120814,000000,40.5788,40.7479,40.3916,40.5001,232627.18741449,0
+EZA.US,D,20120815,000000,40.1446,40.4091,40.0824,40.1446,1106483.722007,0
+EZA.US,D,20120816,000000,40.3618,40.9281,40.1918,40.7479,291493.73575301,0
+EZA.US,D,20120817,000000,39.7427,39.8645,39.4598,39.6655,572889.92906109,0
+EZA.US,D,20120820,000000,39.6359,39.7925,39.4853,39.7016,430285.26747696,0
+EZA.US,D,20120821,000000,40.3363,40.5736,40.0228,40.1797,334036.57093751,0
+EZA.US,D,20120822,000000,39.7986,40.3977,39.7016,40.3311,236403.77335267,0
+EZA.US,D,20120823,000000,40.1174,40.199,39.7085,39.8189,255444.29870717,0
+EZA.US,D,20120824,000000,39.6305,39.8705,39.4493,39.7016,169432.46831524,0
+EZA.US,D,20120827,000000,39.7085,39.8827,39.3828,39.4493,134497.62089009,0
+EZA.US,D,20120828,000000,39.6305,39.6787,39.2628,39.3153,1003946.0448925,0
+EZA.US,D,20120829,000000,39.6174,39.7391,39.3828,39.4432,326602.16680761,0
+EZA.US,D,20120830,000000,39.0315,39.0315,38.578,38.6797,247864.86088687,0
+EZA.US,D,20120831,000000,38.8495,39.3828,38.472,39.1392,608549.94493823,0
+EZA.US,D,20120904,000000,39.2628,39.3521,38.9476,39.1769,536489.89876365,0
+EZA.US,D,20120905,000000,38.9231,39.0676,38.6376,38.7356,704324.71248938,0
+EZA.US,D,20120906,000000,39.2969,40.6997,39.2067,40.4091,3024830.6409427,0
+EZA.US,D,20120907,000000,40.4431,40.8434,40.3977,40.8434,722763.4051286,0
+EZA.US,D,20120910,000000,40.5167,40.6692,40.24,40.2576,576954.29838494,0
+EZA.US,D,20120911,000000,40.2576,40.783,40.2155,40.5299,270542.64847696,0
+EZA.US,D,20120912,000000,40.0824,40.1384,39.5457,39.8888,671685.28016424,0
+EZA.US,D,20120913,000000,39.7016,41.5194,39.4432,41.2068,831371.94128369,0
+EZA.US,D,20120914,000000,40.6875,40.9956,40.3977,40.663,1359987.766856,0
+EZA.US,D,20120917,000000,40.9239,40.9239,40.3732,40.5596,360305.94086071,0
+EZA.US,D,20120918,000000,40.9239,41.3214,40.7032,41.261,677550.57964368,0
+EZA.US,D,20120919,000000,41.0858,41.1025,40.7969,40.9528,273932.09724156,0
+EZA.US,D,20120920,000000,40.2155,40.7662,40.0097,40.7662,435330.61270674,0
+EZA.US,D,20120921,000000,40.8074,41.1095,40.5736,40.6875,523226.7390763,0
+EZA.US,D,20120924,000000,40.451,40.8434,40.3433,40.6997,134881.33207099,0
+EZA.US,D,20120925,000000,41.0184,41.2855,40.4091,40.451,402136.16956639,0
+EZA.US,D,20120926,000000,40.3495,40.3977,39.9492,40.2514,321455.18379479,0
+EZA.US,D,20120927,000000,40.5499,40.7969,40.1384,40.6201,351521.69561229,0
+EZA.US,D,20120928,000000,40.1471,40.6157,40.0097,40.3311,502521.18127612,0
+EZA.US,D,20121001,000000,40.5001,40.8784,40.1621,40.2995,351930.53073956,0
+EZA.US,D,20121002,000000,40.6157,40.7417,40.3241,40.6331,692674.05335985,0
+EZA.US,D,20121003,000000,40.2093,40.2093,39.6655,39.7146,397873.09266671,0
+EZA.US,D,20121004,000000,39.5011,39.5939,39.2847,39.5333,527990.01090822,0
+EZA.US,D,20121005,000000,38.8557,39.0315,38.0228,38.2112,958802.88125892,0
+EZA.US,D,20121008,000000,37.3634,37.5149,37.2181,37.5019,637375.10540562,0
+EZA.US,D,20121009,000000,37.867,38.029,37.4669,37.7986,1355966.7934395,0
+EZA.US,D,20121010,000000,38.4887,38.6323,38.1499,38.2164,535102.37172557,0
+EZA.US,D,20121011,000000,38.5658,38.8994,38.5658,38.7409,593102.1439144,0
+EZA.US,D,20121012,000000,39.1095,39.4134,38.4389,38.5245,334142.77671079,0
+EZA.US,D,20121015,000000,38.5299,38.7129,38.3013,38.5053,427597.00521556,0
+EZA.US,D,20121016,000000,39.219,39.4371,39.092,39.304,346540.302246,0
+EZA.US,D,20121017,000000,40.1009,40.3977,39.8599,39.9379,2847541.2293995,0
+EZA.US,D,20121018,000000,39.3898,39.6735,39.1822,39.4301,437930.94115587,0
+EZA.US,D,20121019,000000,39.2909,39.4493,38.9152,38.9476,465611.82006594,0
+EZA.US,D,20121022,000000,39.5089,39.8284,39.3898,39.6787,322065.01049301,0
+EZA.US,D,20121023,000000,38.8495,38.9231,38.3784,38.6988,1002842.8752475,0
+EZA.US,D,20121024,000000,39.0676,39.0868,38.5912,38.6691,250974.52024873,0
+EZA.US,D,20121025,000000,39.3626,39.4055,38.8942,39.1235,312875.35611002,0
+EZA.US,D,20121026,000000,39.2969,39.6533,39.2252,39.4739,426467.56962654,0
+EZA.US,D,20121031,000000,39.5221,39.8118,39.2252,39.6533,287057.07522388,0
+EZA.US,D,20121101,000000,39.641,39.9677,39.641,39.8888,904456.35927157,0
+EZA.US,D,20121102,000000,40.2093,40.2934,39.4739,39.6235,812550.67946114,0
+EZA.US,D,20121105,000000,39.931,40.2576,39.8416,40.1174,667845.88436014,0
+EZA.US,D,20121106,000000,40.1797,40.8022,40.1621,40.7278,503004.24624494,0
+EZA.US,D,20121107,000000,40.6752,40.6752,39.7986,40.3845,485227.91219179,0
+EZA.US,D,20121108,000000,40.1857,40.4755,39.6971,39.7391,1472561.318547,0
+EZA.US,D,20121109,000000,39.9432,40.2767,39.804,39.9677,614612.80999592,0
+EZA.US,D,20121112,000000,39.994,40.1148,39.8645,40.0159,475037.86794431,0
+EZA.US,D,20121113,000000,39.6971,40.0412,39.6787,39.7857,851497.36432228,0
+EZA.US,D,20121114,000000,39.2067,39.3933,38.445,38.5299,753989.04447172,0
+EZA.US,D,20121115,000000,38.3301,38.6376,38.1787,38.3477,622194.53181134,0
+EZA.US,D,20121116,000000,38.7776,39.092,38.4939,39.0622,486920.35257896,0
+EZA.US,D,20121119,000000,39.3398,39.641,39.304,39.5939,647963.7068023,0
+EZA.US,D,20121120,000000,39.1595,39.6655,39.0676,39.5552,952862.20994038,0
+EZA.US,D,20121121,000000,39.0132,39.2252,38.8136,39.1392,391027.95927891,0
+EZA.US,D,20121123,000000,39.2724,39.5518,39.0676,39.5221,314158.96136992,0
+EZA.US,D,20121126,000000,39.3583,39.516,39.2724,39.4956,209710.72233389,0
+EZA.US,D,20121127,000000,39.4598,39.5894,39.2558,39.3267,208101.64776877,0
+EZA.US,D,20121128,000000,38.8994,39.5552,38.8082,39.4055,495903.30540319,0
+EZA.US,D,20121129,000000,39.6655,39.8767,39.479,39.8599,456972.60850792,0
+EZA.US,D,20121130,000000,39.2724,39.4012,38.8809,39.0807,677784.68914393,0
+EZA.US,D,20121203,000000,39.2374,39.3153,39.0482,39.0482,402010.54983455,0
+EZA.US,D,20121204,000000,39.3267,39.641,39.268,39.5518,412889.21861204,0
+EZA.US,D,20121205,000000,39.7986,40.1009,39.6787,39.8118,291470.89580177,0
+EZA.US,D,20121206,000000,40.3241,40.6157,40.2767,40.5667,592506.02118694,0
+EZA.US,D,20121207,000000,40.4581,40.719,40.4431,40.719,164899.87999088,0
+EZA.US,D,20121210,000000,40.4343,41.0973,40.4343,41.05,920887.42019644,0
+EZA.US,D,20121211,000000,40.7417,41.169,40.7417,41.0123,472534.60928797,0
+EZA.US,D,20121212,000000,41.261,41.5255,41.0256,41.2487,952759.43015978,0
+EZA.US,D,20121213,000000,41.134,41.3101,40.9588,41.0676,475547.19885705,0
+EZA.US,D,20121214,000000,40.9825,41.3101,40.8932,41.2426,311468.41511338,0
+EZA.US,D,20121217,000000,41.3521,41.7733,41.3276,41.7139,614331.87859562,0
+EZA.US,D,20121218,000000,41.142,41.8223,40.9825,41.7934,1139712.4250743,0
+EZA.US,D,20121219,000000,41.6604,41.9546,41.5194,41.6963,724566.6192793,0
+EZA.US,D,20121220,000000,41.6419,42.2803,41.5946,42.2584,416230.70347901,0
+EZA.US,D,20121221,000000,41.4362,41.8529,41.4362,41.8109,535796.7062434,0
+EZA.US,D,20121224,000000,41.5326,41.7139,41.4055,41.5255,83442.335876989,0
+EZA.US,D,20121226,000000,41.6543,41.8583,41.5631,41.6543,227767.98778734,0
+EZA.US,D,20121227,000000,42.247,42.5841,42.1245,42.4327,523223.31308362,0
+EZA.US,D,20121228,000000,42.2707,42.7156,42.2208,42.5299,568350.48875136,0
+EZA.US,D,20121231,000000,42.5605,43.2558,42.5605,43.2506,262683.42125393,0
+EZA.US,D,20130102,000000,42.7881,43.3337,42.5465,43.3276,966373.18309872,0
+EZA.US,D,20130103,000000,42.7041,43.2558,42.6568,42.7295,784841.25061202,0
+EZA.US,D,20130104,000000,42.7532,43.1052,42.5229,43.0071,1168282.9200852,0
+EZA.US,D,20130107,000000,42.7103,42.9108,42.6148,42.8564,560063.0124425,0
+EZA.US,D,20130108,000000,42.6333,42.7348,42.2584,42.4633,794415.75817346,0
+EZA.US,D,20130109,000000,42.3592,42.5973,42.3373,42.4388,480241.95083523,0
+EZA.US,D,20130110,000000,42.2532,42.2803,42.0098,42.2277,789489.18069015,0
+EZA.US,D,20130111,000000,41.6051,41.7139,41.3766,41.4843,659546.98807566,0
+EZA.US,D,20130114,000000,41.4196,41.5518,41.1166,41.5326,1040534.5047877,0
+EZA.US,D,20130115,000000,40.6331,40.6997,40.3618,40.6997,793271.47661614,0
+EZA.US,D,20130116,000000,40.5097,40.7697,40.3679,40.6752,442685.07700729,0
+EZA.US,D,20130117,000000,41.0019,41.093,40.8136,40.8574,356734.91448372,0
+EZA.US,D,20130118,000000,40.3977,40.6437,40.3363,40.5097,473045.08219828,0
+EZA.US,D,20130122,000000,40.5054,40.6393,40.3977,40.6201,354004.39831251,0
+EZA.US,D,20130123,000000,40.0097,40.0666,39.6359,39.6971,541392.49429816,0
+EZA.US,D,20130124,000000,39.7925,40.0763,39.6489,39.7558,331508.1883348,0
+EZA.US,D,20130125,000000,40.2051,40.4379,40.1314,40.3433,446031.12986452,0
+EZA.US,D,20130128,000000,39.7085,39.8416,39.2724,39.5333,719499.57609584,0
+EZA.US,D,20130129,000000,39.8224,40.0937,39.7488,39.9808,593692.55665406,0
+EZA.US,D,20130130,000000,39.2767,39.6053,39.2767,39.5011,982256.08519375,0
+EZA.US,D,20130131,000000,40.0097,40.24,39.9747,40.0228,685035.23166631,0
+EZA.US,D,20130201,000000,40.4581,40.91,40.3495,40.8268,537024.35362276,0
+EZA.US,D,20130204,000000,40.1243,40.4755,40.1243,40.3916,637698.29071572,0
+EZA.US,D,20130205,000000,40.7479,41.0973,40.7417,40.9239,755674.63287352,0
+EZA.US,D,20130206,000000,40.2934,40.5963,40.1797,40.5596,353898.19253923,0
+EZA.US,D,20130207,000000,40.7776,40.9281,40.4273,40.7601,545119.97434116,0
+EZA.US,D,20130208,000000,40.8993,41.0623,40.8688,41.0456,419679.53611684,0
+EZA.US,D,20130211,000000,40.9281,41.1095,40.7776,41.0123,342280.65133901,0
+EZA.US,D,20130212,000000,40.4379,41.0377,40.4379,40.8636,317741.40772254,0
+EZA.US,D,20130213,000000,40.8136,41.0456,40.7776,40.9702,456287.40997061,0
+EZA.US,D,20130214,000000,40.8022,41.3713,40.627,41.3644,283753.27627645,0
+EZA.US,D,20130215,000000,41.0553,41.093,40.6201,40.663,363843.84930839,0
+EZA.US,D,20130219,000000,40.4343,40.7278,40.3775,40.6086,322574.34140575,0
+EZA.US,D,20130220,000000,40.5229,40.5596,39.8416,39.931,476278.07729685,0
+EZA.US,D,20130221,000000,39.7488,39.7488,39.2137,39.3749,818388.57099909,0
+EZA.US,D,20130222,000000,39.6053,39.6655,39.3749,39.6489,338159.18213704,0
+EZA.US,D,20130225,000000,40.1621,40.3188,39.4012,39.4012,819306.7370391,0
+EZA.US,D,20130226,000000,39.9615,40.1148,39.6831,39.9432,254409.64891582,0
+EZA.US,D,20130227,000000,39.3329,39.8539,39.1524,39.8416,537390.93484022,0
+EZA.US,D,20130228,000000,39.1831,39.36,38.9397,38.9641,1250292.0490217,0
+EZA.US,D,20130301,000000,39.3214,39.7269,39.1935,39.7269,618170.13240216,0
+EZA.US,D,20130304,000000,38.9098,39.0421,38.7129,38.9528,340121.13394889,0
+EZA.US,D,20130305,000000,39.7016,39.9677,39.6971,39.9379,341754.19046283,0
+EZA.US,D,20130306,000000,39.7016,39.7427,39.4134,39.6586,1383925.1777572,0
+EZA.US,D,20130307,000000,39.4012,39.5518,39.3398,39.3583,720289.83840887,0
+EZA.US,D,20130308,000000,40.0763,40.1541,39.7488,40.1009,357144.89160855,0
+EZA.US,D,20130311,000000,39.8189,40.1541,39.7811,40.1471,429296.2975881,0
+EZA.US,D,20130312,000000,39.6359,39.8363,39.3521,39.3828,643885.6335077,0
+EZA.US,D,20130313,000000,39.1471,39.1471,38.6507,38.6691,568187.18309997,0
+EZA.US,D,20130314,000000,38.9887,39.2558,38.8082,39.092,221705.12272965,0
+EZA.US,D,20130315,000000,39.0807,39.0807,38.7647,38.8434,602418.56002679,0
+EZA.US,D,20130318,000000,38.6446,38.9344,38.5912,38.6323,405731.17789219,0
+EZA.US,D,20130319,000000,38.5474,38.6323,37.9923,38.24,762020.71332665,0
+EZA.US,D,20130320,000000,38.3249,38.4572,38.1867,38.2287,410829.05500983,0
+EZA.US,D,20130321,000000,38.2225,38.24,38.0639,38.1244,1408013.3323366,0
+EZA.US,D,20130322,000000,37.9326,38.0473,37.7628,38.0473,688964.84527783,0
+EZA.US,D,20130325,000000,38.1867,38.3433,37.9256,38.1919,512898.5131238,0
+EZA.US,D,20130326,000000,38.7356,38.9598,38.5912,38.8258,947735.78288368,0
+EZA.US,D,20130327,000000,37.9388,38.3477,37.8468,38.3381,928764.91938047,0
+EZA.US,D,20130328,000000,38.4817,38.6026,38.3731,38.578,446077.95176458,0
+EZA.US,D,20130401,000000,38.4336,38.578,38.2225,38.2953,276208.09838301,0
+EZA.US,D,20130402,000000,38.5474,38.5474,38.1787,38.2042,415045.31000946,0
+EZA.US,D,20130403,000000,38.0115,38.0597,37.4064,37.5395,606605.1230898,0
+EZA.US,D,20130404,000000,37.4967,37.8836,37.4362,37.7811,523339.79683495,0
+EZA.US,D,20130405,000000,37.268,37.7698,37.1594,37.7321,747502.49831844,0
+EZA.US,D,20130408,000000,38.0342,38.4389,37.9326,38.4336,350235.80635726,0
+EZA.US,D,20130409,000000,38.0832,38.8196,38.0711,38.6026,749437.04218881,0
+EZA.US,D,20130410,000000,38.888,39.3214,38.867,39.0972,393471.83406201,0
+EZA.US,D,20130411,000000,39.0736,39.2435,38.8994,39.1708,458321.30762889,0
+EZA.US,D,20130412,000000,38.8021,38.8557,38.0342,38.2225,1104649.6739221,0
+EZA.US,D,20130415,000000,37.2435,37.2435,36.0973,36.1253,673897.32944222,0
+EZA.US,D,20130416,000000,37.1883,37.5149,36.9948,37.4178,556317.2604385,0
+EZA.US,D,20130417,000000,36.9046,37.0089,36.4274,36.6446,575470.84355166,0
+EZA.US,D,20130418,000000,36.6576,36.7601,36.4169,36.6104,517846.78856079,0
+EZA.US,D,20130419,000000,37.2119,37.2497,36.959,37.0972,442474.94945584,0
+EZA.US,D,20130422,000000,36.8801,36.8801,36.361,36.8005,384093.75008125,0
+EZA.US,D,20130423,000000,37.177,37.4967,37.1174,37.4853,566747.12417404,0
+EZA.US,D,20130424,000000,37.4712,37.8836,37.3993,37.7628,381645.3073079,0
+EZA.US,D,20130425,000000,38.1542,38.3731,38.0544,38.0946,292930.36868626,0
+EZA.US,D,20130426,000000,38.1919,38.1919,37.6366,37.7873,607399.9533931,0
+EZA.US,D,20130429,000000,38.3187,38.7182,38.3187,38.6726,493843.141801,0
+EZA.US,D,20130430,000000,38.3958,38.8232,38.0832,38.7935,547633.51097555,0
+EZA.US,D,20130501,000000,38.7602,38.7602,38.1499,38.3066,365729.28728357,0
+EZA.US,D,20130502,000000,38.7899,39.3828,38.7899,39.3469,1084213.6275466,0
+EZA.US,D,20130503,000000,39.2137,39.7697,39.2137,39.6787,846770.63641235,0
+EZA.US,D,20130506,000000,39.4739,39.5816,39.2435,39.5675,595359.87309486,0
+EZA.US,D,20130507,000000,39.2067,39.2909,38.9658,39.0868,376469.77435603,0
+EZA.US,D,20130508,000000,39.3933,39.804,39.3521,39.804,266866.55832425,0
+EZA.US,D,20130509,000000,39.9492,39.9554,39.2628,39.423,300011.89556943,0
+EZA.US,D,20130510,000000,39.2847,39.4371,39.0736,39.4055,496216.21273524,0
+EZA.US,D,20130513,000000,39.2909,39.3583,39.0972,39.1157,467585.19185341,0
+EZA.US,D,20130514,000000,39.0421,39.2767,39.0254,39.1988,447318.16111712,0
+EZA.US,D,20130515,000000,39.1524,39.3749,39.0676,39.3521,536616.66049305,0
+EZA.US,D,20130516,000000,39.219,39.6053,39.1034,39.1874,341601.1627895,0
+EZA.US,D,20130517,000000,38.839,38.8434,38.6576,38.8196,548856.59036468,0
+EZA.US,D,20130520,000000,37.7698,38.3381,37.7698,38.3013,740723.60078925,0
+EZA.US,D,20130521,000000,37.9677,38.4572,37.7154,38.1867,371027.0139746,0
+EZA.US,D,20130522,000000,38.3784,38.839,37.4669,37.6305,1081464.8394144,0
+EZA.US,D,20130523,000000,37.1403,37.6482,37.0736,37.6227,662338.03011767,0
+EZA.US,D,20130524,000000,37.177,37.4503,37.1174,37.3215,786760.94851407,0
+EZA.US,D,20130528,000000,37.3399,37.522,37.2294,37.3215,311201.18768383,0
+EZA.US,D,20130529,000000,36.818,36.8425,36.4159,36.5255,466670.4518061,0
+EZA.US,D,20130530,000000,35.9317,36.2916,35.7435,36.0115,590711.94301672,0
+EZA.US,D,20130531,000000,35.382,36.2322,35.3459,35.6139,643286.08478755,0
+EZA.US,D,20130603,000000,35.6254,36.5772,35.3267,36.4818,1037802.846619,0
+EZA.US,D,20130604,000000,36.7199,36.8609,35.8056,35.9746,790849.29978673,0
+EZA.US,D,20130605,000000,35.6078,35.705,34.9353,34.9545,877314.50321084,0
+EZA.US,D,20130606,000000,34.6307,35.1568,34.5079,35.1568,529513.43565619,0
+EZA.US,D,20130607,000000,34.8389,35.3337,34.7733,35.0508,589725.25712298,0
+EZA.US,D,20130610,000000,34.4694,34.5114,34.1805,34.1857,502162.59404159,0
+EZA.US,D,20130611,000000,33.4073,33.8835,33.2488,33.5675,842754.23098611,0
+EZA.US,D,20130612,000000,33.993,34.0772,33.3775,33.4239,662372.29004453,0
+EZA.US,D,20130613,000000,34.0421,35.1112,34.0167,35.0963,1068703.0166569,0
+EZA.US,D,20130614,000000,35.1245,35.1848,34.6348,34.8012,711802.51252663,0
+EZA.US,D,20130617,000000,35.1339,35.3232,34.62,34.7776,463963.91758369,0
+EZA.US,D,20130618,000000,35.0141,35.6822,35.0141,35.621,763283.76263043,0
+EZA.US,D,20130619,000000,35.3748,35.642,34.1121,34.1559,858279.68784417,0
+EZA.US,D,20130620,000000,33.662,33.662,32.2531,32.3915,1179670.9197754,0
+EZA.US,D,20130621,000000,33.0658,33.6392,32.734,33.4448,1166382.6361418,0
+EZA.US,D,20130624,000000,32.6665,33.1243,32.2452,32.7173,991438.88759136,0
+EZA.US,D,20130625,000000,33.4326,33.5832,32.9913,33.2408,1009528.1289766,0
+EZA.US,D,20130626,000000,33.5972,34.0788,33.5798,33.9992,975777.53302341,0
+EZA.US,D,20130627,000000,34.3855,34.8671,34.3855,34.776,941428.53034767,0
+EZA.US,D,20130628,000000,34.7585,35.846,34.4887,35.7261,578200.2177253,0
+EZA.US,D,20130701,000000,36.1507,36.409,35.7969,35.846,529973.66067375,0
+EZA.US,D,20130702,000000,36.007,36.3713,35.1971,35.4134,796590.12153189,0
+EZA.US,D,20130703,000000,34.9238,35.0404,34.6664,34.776,409279.36431792,0
+EZA.US,D,20130705,000000,34.4169,34.6348,33.7497,34.0474,676205.30651541,0
+EZA.US,D,20130708,000000,34.1166,34.4834,34.0256,34.233,484543.85565203,0
+EZA.US,D,20130709,000000,35.1568,35.3389,34.6734,35.2637,558146.74053314,0
+EZA.US,D,20130710,000000,34.8671,35.0885,34.6307,34.6796,664052.16845852,0
+EZA.US,D,20130711,000000,35.8766,36.2811,35.5464,36.1708,726514.8671204,0
+EZA.US,D,20130712,000000,36.0167,36.1989,35.846,36.0789,515679.27718774,0
+EZA.US,D,20130715,000000,36.4274,36.6402,36.3791,36.5132,301318.34078058,0
+EZA.US,D,20130716,000000,36.4941,36.6402,36.1016,36.5562,546442.40751819,0
+EZA.US,D,20130717,000000,36.6402,36.7689,36.4818,36.6646,383702.04491742,0
+EZA.US,D,20130718,000000,36.4274,36.6718,36.0544,36.1069,658033.84130575,0
+EZA.US,D,20130719,000000,36.1901,36.1901,35.7839,35.9151,483562.87974611,0
+EZA.US,D,20130722,000000,36.0675,36.6113,35.9808,36.5562,1157315.175498,0
+EZA.US,D,20130723,000000,36.6148,37.1542,36.5562,37.1199,1061388.522271,0
+EZA.US,D,20130724,000000,37.0754,37.226,36.2749,36.5194,872737.37698156,0
+EZA.US,D,20130725,000000,36.1638,36.9528,36.1638,36.8861,728441.41700783,0
+EZA.US,D,20130726,000000,36.5132,36.698,36.2049,36.6148,833007.28179276,0
+EZA.US,D,20130729,000000,36.4703,36.6402,36.3416,36.5299,252569.89084312,0
+EZA.US,D,20130730,000000,36.7934,36.8671,36.6341,36.7567,437023.05309392,0
+EZA.US,D,20130731,000000,36.4231,36.959,36.2488,36.4449,714823.09607864,0
+EZA.US,D,20130801,000000,36.959,37.135,36.6051,37.0018,889774.83861197,0
+EZA.US,D,20130802,000000,37.0806,37.3371,36.8609,37.1279,515452.01967287,0
+EZA.US,D,20130805,000000,37.0429,37.1472,36.8609,36.9886,267117.79778794,0
+EZA.US,D,20130806,000000,36.8916,36.8916,36.4941,36.5255,363202.04667844,0
+EZA.US,D,20130807,000000,36.6296,36.6542,36.2749,36.317,569513.04226968,0
+EZA.US,D,20130808,000000,37.0429,37.43,36.8969,37.3371,618926.13478834,0
+EZA.US,D,20130809,000000,37.4599,37.8651,37.4045,37.5464,560181.78018896,0
+EZA.US,D,20130812,000000,37.5149,37.7532,37.4352,37.6375,598076.68529533,0
+EZA.US,D,20130813,000000,37.3075,37.4045,37.0385,37.2706,492735.40416566,0
+EZA.US,D,20130814,000000,37.43,37.6253,37.2908,37.522,361679.76392803,0
+EZA.US,D,20130815,000000,36.9826,37.2908,36.648,37.2155,454639.50748836,0
+EZA.US,D,20130816,000000,37.2331,37.3915,36.8793,36.9292,502604.54709816,0
+EZA.US,D,20130819,000000,36.3547,36.409,35.895,35.9019,788630.39852338,0
+EZA.US,D,20130820,000000,36.4703,36.6542,36.3109,36.4159,502915.17043508,0
+EZA.US,D,20130821,000000,36.1708,36.2557,35.4483,35.48,1347646.1992014,0
+EZA.US,D,20130822,000000,35.7602,36.3661,35.6507,36.1208,382171.76818407,0
+EZA.US,D,20130823,000000,36.4941,36.6218,36.3303,36.4941,231466.91789129,0
+EZA.US,D,20130826,000000,36.7199,36.8671,36.0991,36.2049,403185.66532605,0
+EZA.US,D,20130827,000000,35.6375,35.8056,35.3688,35.3933,994529.13299467,0
+EZA.US,D,20130828,000000,35.2959,35.4992,35.0202,35.0474,677032.11275044,0
+EZA.US,D,20130829,000000,35.3688,35.5579,35.0334,35.0404,946365.38580904,0
+EZA.US,D,20130830,000000,35.7314,35.9378,35.5098,35.6078,1226411.7379986,0
+EZA.US,D,20130903,000000,36.1341,36.1341,35.6323,35.6874,823967.22909042,0
+EZA.US,D,20130904,000000,35.6699,36.2864,35.6567,36.2557,722412.811877,0
+EZA.US,D,20130905,000000,36.317,36.818,36.29,36.7259,912161.4168237,0
+EZA.US,D,20130906,000000,37.2531,37.8591,37.0622,37.6805,751436.67992022,0
+EZA.US,D,20130909,000000,37.712,38.2662,37.572,38.248,873227.29393575,0
+EZA.US,D,20130910,000000,38.0115,38.2909,37.9126,38.2593,677884.04293184,0
+EZA.US,D,20130911,000000,38.3345,39.0736,38.3233,38.9993,501172.48215517,0
+EZA.US,D,20130912,000000,38.9878,39.2391,38.6699,38.7566,697686.28066032,0
+EZA.US,D,20130913,000000,38.9336,39.2015,38.7443,39.1603,379753.01734735,0
+EZA.US,D,20130916,000000,39.698,39.8512,39.4949,39.5631,396342.81593337,0
+EZA.US,D,20130917,000000,39.8074,39.8626,39.5631,39.7584,680522.05730052,0
+EZA.US,D,20130918,000000,39.1726,41.9475,38.9134,41.5939,1696937.5735747,0
+EZA.US,D,20130919,000000,40.9204,41.1515,40.5482,40.9204,1311544.2302676,0
+EZA.US,D,20130920,000000,40.0517,40.2067,39.3555,39.4108,807712.03579012,0
+EZA.US,D,20130923,000000,39.9239,40.1314,39.8074,39.9178,460260.41948949,0
+EZA.US,D,20130924,000000,39.7216,39.9983,39.4949,39.6053,494092.09726955,0
+EZA.US,D,20130925,000000,40.0763,40.1384,39.5011,39.5141,830299.60557279,0
+EZA.US,D,20130926,000000,39.6122,39.7515,39.1603,39.5395,417852.34001733,0
+EZA.US,D,20130927,000000,38.8364,39.1244,38.7067,38.7804,522582.65245123,0
+EZA.US,D,20130930,000000,38.9266,38.9266,38.4441,38.6533,1165728.2715386,0
+EZA.US,D,20131001,000000,38.8653,39.0632,38.5981,38.8592,786548.5369675,0
+EZA.US,D,20131002,000000,38.7935,39.3074,38.7364,39.2751,584695.89985908,0
+EZA.US,D,20131003,000000,39.2934,39.3363,38.6533,39.0552,604592.92338522,0
+EZA.US,D,20131004,000000,39.1831,39.7776,39.134,39.7278,583725.20193121,0
+EZA.US,D,20131007,000000,39.1675,39.4905,39.1104,39.1603,310826.61248343,0
+EZA.US,D,20131008,000000,39.2391,39.2874,38.3907,38.3907,571572.06387432,0
+EZA.US,D,20131009,000000,38.7804,38.9834,38.3712,38.8303,587837.53515267,0
+EZA.US,D,20131010,000000,39.0387,39.8512,39.0387,39.8074,810431.13198571,0
+EZA.US,D,20131011,000000,39.5816,40.1621,39.4843,40.1621,505404.72512066,0
+EZA.US,D,20131014,000000,39.642,40.3459,39.5552,40.3276,548689.85872059,0
+EZA.US,D,20131015,000000,40.2664,40.537,39.8512,39.9178,766737.16325852,0
+EZA.US,D,20131016,000000,40.7119,40.9817,40.6761,40.9389,479748.60788836,0
+EZA.US,D,20131017,000000,41.0727,41.2208,40.9267,41.1699,488468.9012733,0
+EZA.US,D,20131018,000000,41.3905,41.4573,41.177,41.1936,280330.70958254,0
+EZA.US,D,20131021,000000,41.1637,41.3546,41.0666,41.1936,203106.55043171,0
+EZA.US,D,20131022,000000,41.4895,42.2208,41.4633,42.0256,737119.45648296,0
+EZA.US,D,20131023,000000,41.4336,41.4764,40.9817,41.0177,680093.80821469,0
+EZA.US,D,20131024,000000,41.1998,41.3399,40.9204,41.0001,936329.51123246,0
+EZA.US,D,20131025,000000,40.7847,41.2076,40.761,41.1637,557764.17134981,0
+EZA.US,D,20131028,000000,41.2137,41.5089,41.1095,41.4527,367296.10793891,0
+EZA.US,D,20131029,000000,41.2137,41.3399,41.1515,41.2286,383914.45646399,0
+EZA.US,D,20131030,000000,41.3346,41.3844,40.3459,40.5885,520421.99306355,0
+EZA.US,D,20131031,000000,40.761,40.768,40.1086,40.1148,1114845.4281574,0
+EZA.US,D,20131101,000000,39.8512,40.0026,39.3872,39.5631,1278357.7811103,0
+EZA.US,D,20131104,000000,39.7216,40.1314,39.6918,40.1009,1245709.2128046,0
+EZA.US,D,20131105,000000,39.458,39.5395,39.1034,39.1533,1005102.888423,0
+EZA.US,D,20131106,000000,39.6489,39.7646,39.4843,39.5457,716505.25848776,0
+EZA.US,D,20131107,000000,39.5079,39.5675,38.6217,38.6752,862451.40493886,0
+EZA.US,D,20131108,000000,38.3091,38.6332,38.3047,38.5728,1258624.0632355,0
+EZA.US,D,20131111,000000,38.3451,38.5053,38.078,38.2304,814742.172783,0
+EZA.US,D,20131112,000000,38.2865,38.5193,38.0115,38.219,1218634.7346,0
+EZA.US,D,20131113,000000,38.0649,38.4195,37.9126,38.3511,593616.04281739,0
+EZA.US,D,20131114,000000,38.3047,39.3872,38.0832,39.3013,571694.25761347,0
+EZA.US,D,20131115,000000,39.4406,39.867,39.4406,39.7725,1284346.4163263,0
+EZA.US,D,20131118,000000,39.8818,40.2067,39.7032,39.7278,993649.79487177,0
+EZA.US,D,20131119,000000,39.5457,39.5457,38.8863,39.0061,728445.98499808,0
+EZA.US,D,20131120,000000,39.5894,39.9922,38.7804,38.8592,813538.50735245,0
+EZA.US,D,20131121,000000,38.8924,39.0736,38.8066,39.0202,414082.60606453,0
+EZA.US,D,20131122,000000,38.8005,39.2216,38.7443,39.1244,515850.57682208,0
+EZA.US,D,20131125,000000,39.2522,39.4343,38.719,38.8101,1058662.57409,0
+EZA.US,D,20131126,000000,38.3153,38.5193,38.1672,38.4441,613763.16380965,0
+EZA.US,D,20131127,000000,38.4117,38.6272,38.1875,38.4739,618119.88450943,0
+EZA.US,D,20131129,000000,39.0868,39.3914,38.9397,39.2322,543549.72769314,0
+EZA.US,D,20131202,000000,38.7443,38.9073,38.0597,38.1262,884659.8315309,0
+EZA.US,D,20131203,000000,37.5403,37.8452,37.0754,37.3311,1747052.9945941,0
+EZA.US,D,20131204,000000,37.2207,37.2768,36.4818,36.9405,956177.42886343,0
+EZA.US,D,20131205,000000,37.0158,37.5569,37.0158,37.113,673687.20189077,0
+EZA.US,D,20131206,000000,38.1551,38.8101,38.0956,38.6586,927467.61014981,0
+EZA.US,D,20131209,000000,38.5666,38.8162,38.4379,38.4877,503057.92013036,0
+EZA.US,D,20131210,000000,38.5053,38.6752,38.4195,38.5544,380828.77905093,0
+EZA.US,D,20131211,000000,38.2802,38.4739,37.6866,37.7838,677805.24510006,0
+EZA.US,D,20131212,000000,37.2908,37.4914,36.8373,36.9886,582012.20558791,0
+EZA.US,D,20131213,000000,37.2155,37.7234,37.1252,37.6184,431129.20367543,0
+EZA.US,D,20131216,000000,37.4967,37.9923,37.4967,37.8513,466714.98971102,0
+EZA.US,D,20131217,000000,37.9055,38.0044,37.6489,37.6866,395978.51871103,0
+EZA.US,D,20131218,000000,37.8415,39.22,36.9107,38.2768,1113184.963702,0
+EZA.US,D,20131219,000000,37.9475,38.2891,37.8477,38.0832,453840.10919483,0
+EZA.US,D,20131220,000000,38.5492,38.7715,38.3495,38.3758,538335.36682415,0
+EZA.US,D,20131223,000000,38.9598,39.4178,38.9467,39.0956,418473.58669116,0
+EZA.US,D,20131224,000000,39.1376,39.3809,39.1376,39.3074,121176.21932708,0
+EZA.US,D,20131226,000000,39.2585,39.6533,38.9895,39.0518,219188.16010256,0
+EZA.US,D,20131227,000000,39.114,39.3074,38.9658,39.0649,427233.84999078,0
+EZA.US,D,20131230,000000,39.444,39.8705,39.2803,39.8406,576506.63534056,0
+EZA.US,D,20131231,000000,39.7164,40.0456,39.2585,40.0202,245977.13891656,0
+EZA.US,D,20140102,000000,39.6297,39.6297,38.3888,38.4739,1002267.3084761,0
+EZA.US,D,20140103,000000,38.9266,38.9266,38.2504,38.3818,913986.32892809,0
+EZA.US,D,20140106,000000,38.3495,38.4327,38.1638,38.2145,329612.47238155,0
+EZA.US,D,20140107,000000,38.8924,39.0404,38.4501,38.5193,340802.90649352,0
+EZA.US,D,20140108,000000,38.3075,38.3941,37.6682,37.8802,455308.71805981,0
+EZA.US,D,20140109,000000,37.55,37.5817,37.0788,37.5063,673821.95760312,0
+EZA.US,D,20140110,000000,37.9414,38.6296,37.6814,38.5754,1224312.7464793,0
+EZA.US,D,20140113,000000,38.3556,38.5552,37.662,37.7417,811518.31366491,0
+EZA.US,D,20140114,000000,37.8415,38.1901,37.6997,38.0832,475640.84265715,0
+EZA.US,D,20140115,000000,37.9668,38.1638,37.8039,37.9905,327424.40505239,0
+EZA.US,D,20140116,000000,38.0281,38.1901,37.6489,37.9546,455749.52911881,0
+EZA.US,D,20140117,000000,38.0649,38.142,37.8802,37.937,283417.52899317,0
+EZA.US,D,20140121,000000,38.3206,38.4739,37.8171,38.1471,446384.00711125,0
+EZA.US,D,20140122,000000,38.4265,38.6787,38.2504,38.536,694818.72478165,0
+EZA.US,D,20140123,000000,38.3206,38.333,37.3581,37.7068,873630.41907521,0
+EZA.US,D,20140124,000000,36.7374,36.7558,35.8696,35.994,1639296.3886204,0
+EZA.US,D,20140127,000000,35.9553,36.043,35.1848,35.5404,1309479.4986752,0
+EZA.US,D,20140128,000000,36.2602,36.4747,36.0552,36.3653,841346.14799192,0
+EZA.US,D,20140129,000000,35.3356,35.6323,34.8267,34.9861,847070.9817712,0
+EZA.US,D,20140130,000000,35.3661,35.5334,35.204,35.3417,638458.86109215,0
+EZA.US,D,20140131,000000,34.9266,36.0009,34.8898,35.8075,768293.70593579,0
+EZA.US,D,20140203,000000,35.4702,35.5404,34.324,34.4405,1043736.6659521,0
+EZA.US,D,20140204,000000,35.1368,35.5946,35.0184,35.4109,1318396.2156408,0
+EZA.US,D,20140205,000000,35.2917,35.4212,34.8635,35.2366,741851.8943807,0
+EZA.US,D,20140206,000000,35.1226,36.0359,35.1226,35.8626,662464.79184707,0
+EZA.US,D,20140207,000000,35.9484,36.3091,35.9133,36.1603,844067.52818263,0
+EZA.US,D,20140210,000000,36.0281,36.0552,35.6454,35.7811,912332.71645804,0
+EZA.US,D,20140211,000000,35.8626,36.69,35.7811,36.6026,713072.41381579,0
+EZA.US,D,20140212,000000,36.7242,37.084,36.4511,36.6087,1053797.6644751,0
+EZA.US,D,20140213,000000,36.2277,36.8923,36.1035,36.8373,432539.57066474,0
+EZA.US,D,20140214,000000,37.3521,37.8749,37.191,37.7559,443579.26109849,0
+EZA.US,D,20140218,000000,38.1349,38.24,37.7173,37.7356,354011.25029788,0
+EZA.US,D,20140219,000000,37.6314,38.0894,37.0106,37.2059,640144.44949395,0
+EZA.US,D,20140220,000000,37.127,37.5622,36.8801,37.4948,541890.40523528,0
+EZA.US,D,20140221,000000,37.4466,37.9712,37.4011,37.8415,770979.68420207,0
+EZA.US,D,20140224,000000,38.333,38.902,38.2891,38.7173,388210.65129297,0
+EZA.US,D,20140225,000000,38.7418,38.8653,38.2277,38.3705,851717.76985179,0
+EZA.US,D,20140226,000000,38.1954,38.4117,37.8548,38.1349,1025862.1201086,0
+EZA.US,D,20140227,000000,38.6349,39.2699,38.4939,39.0894,813044.02240801,0
+EZA.US,D,20140228,000000,38.853,39.0343,38.24,38.5684,1144270.137345,0
+EZA.US,D,20140303,000000,38.4739,38.6717,37.9624,38.1471,1459193.095084,0
+EZA.US,D,20140304,000000,39.0649,39.3074,38.8863,39.2313,1327452.256309,0
+EZA.US,D,20140305,000000,39.3451,39.641,39.22,39.5877,439886.04098235,0
+EZA.US,D,20140306,000000,40.0018,40.6034,40.0018,40.4352,1174324.0871893,0
+EZA.US,D,20140307,000000,40.1804,40.1804,39.5877,40.0018,1155079.1442712,0
+EZA.US,D,20140310,000000,39.6359,39.7032,39.3565,39.7032,742209.33961767,0
+EZA.US,D,20140311,000000,39.543,39.8591,38.8863,38.9336,750620.15166325,0
+EZA.US,D,20140312,000000,38.9142,39.3013,38.7662,39.3013,726470.32921548,0
+EZA.US,D,20140313,000000,39.5044,39.6174,38.5254,38.6936,977348.92166899,0
+EZA.US,D,20140314,000000,38.6936,39.4677,38.6936,39.2699,1009153.5537761,0
+EZA.US,D,20140317,000000,39.2513,39.5727,39.085,39.4501,1162664.2920792,0
+EZA.US,D,20140318,000000,39.5175,40.0754,39.5175,39.9265,803568.86863447,0
+EZA.US,D,20140319,000000,39.5552,39.5552,38.0219,38.3023,1080635.7491843,0
+EZA.US,D,20140320,000000,38.5613,38.7173,38.17,38.649,775867.43376828,0
+EZA.US,D,20140321,000000,38.9598,39.6918,38.7996,38.8863,1314738.3974491,0
+EZA.US,D,20140324,000000,39.3923,39.5307,39.0956,39.4868,918190.02195454,0
+EZA.US,D,20140325,000000,39.91,40.4248,39.8478,40.3109,1071247.3872254,0
+EZA.US,D,20140326,000000,40.5088,40.8022,40.3985,40.4054,594779.73833327,0
+EZA.US,D,20140327,000000,39.9151,40.9457,39.8031,40.9327,591010.00438045,0
+EZA.US,D,20140328,000000,41.1498,41.4923,41.0123,41.212,1356673.6899305,0
+EZA.US,D,20140331,000000,41.1971,41.4923,41.0632,41.0886,764337.82638035,0
+EZA.US,D,20140401,000000,41.4712,41.7268,41.4231,41.684,662504.76176174,0
+EZA.US,D,20140402,000000,41.2935,41.4783,41.2261,41.3399,317534.70616377,0
+EZA.US,D,20140403,000000,41.0256,41.1735,40.6359,41.1307,933496.21528065,0
+EZA.US,D,20140404,000000,41.4231,41.6331,40.5159,40.5422,1510960.9865759,0
+EZA.US,D,20140407,000000,40.8268,41.05,40.6164,40.895,707686.75331248,0
+EZA.US,D,20140408,000000,41.5797,41.9492,41.3967,41.5272,1014380.4766183,0
+EZA.US,D,20140409,000000,41.7514,42.6034,41.3801,42.3294,1299899.281126,0
+EZA.US,D,20140410,000000,42.1979,42.3039,41.6017,41.6087,1068001.8301537,0
+EZA.US,D,20140411,000000,41.0561,41.4659,41.0561,41.2531,839703.95549749,0
+EZA.US,D,20140414,000000,41.2374,41.3171,40.7593,40.9687,570651.61383918,0
+EZA.US,D,20140415,000000,40.8337,40.9457,39.9519,40.8337,2095409.072964,0
+EZA.US,D,20140416,000000,40.6297,41.2794,40.5788,41.1735,816096.58189176,0
+EZA.US,D,20140417,000000,41.3546,41.9694,41.3119,41.7338,429510.9931298,0
+EZA.US,D,20140421,000000,41.9143,41.9143,41.5464,41.6779,831620.89675226,0
+EZA.US,D,20140422,000000,41.3485,41.6779,41.3346,41.5396,764900.83117851,0
+EZA.US,D,20140423,000000,41.3065,41.4923,40.8643,41.2724,861636.01867946,0
+EZA.US,D,20140424,000000,41.4274,41.5912,41.05,41.4108,430932.78009474,0
+EZA.US,D,20140425,000000,41.2935,41.3853,40.9573,41.1682,1000304.2146667,0
+EZA.US,D,20140428,000000,41.4423,41.627,40.9687,41.4659,1647151.0478531,0
+EZA.US,D,20140429,000000,41.2935,41.6464,41.261,41.585,829010.29032507,0
+EZA.US,D,20140430,000000,41.3119,41.6647,41.1735,41.6139,503268.04768179,0
+EZA.US,D,20140501,000000,41.4783,41.8259,41.3346,41.7338,678857.02485483,0
+EZA.US,D,20140502,000000,41.8696,42.3039,41.7706,42.0624,547120.75407013,0
+EZA.US,D,20140505,000000,41.7015,41.7268,41.1568,41.4423,267857.81220824,0
+EZA.US,D,20140506,000000,41.7891,41.987,41.6139,41.6884,1158438.9010992,0
+EZA.US,D,20140507,000000,41.6201,42.0982,41.4923,42.093,294467.49740498,0
+EZA.US,D,20140508,000000,42.5596,43.0359,42.5596,42.663,542082.26082572,0
+EZA.US,D,20140509,000000,42.6034,42.6333,42.2225,42.4581,602565.87771232,0
+EZA.US,D,20140512,000000,42.881,43.0421,42.6568,43.0062,747944.45137502,0
+EZA.US,D,20140513,000000,43.0728,43.4151,43.0421,43.2146,569495.91230624,0
+EZA.US,D,20140514,000000,43.5009,43.9668,43.3346,43.817,858813.00070571,0
+EZA.US,D,20140515,000000,43.5395,43.5395,42.5964,42.9002,628568.02020597,0
+EZA.US,D,20140516,000000,43.0543,43.1734,42.7645,43.0859,487932.16241906,0
+EZA.US,D,20140519,000000,43.1796,43.5325,43.1796,43.4344,285932.20762511,0
+EZA.US,D,20140520,000000,42.8487,43.1105,42.5964,42.9318,567974.77155339,0
+EZA.US,D,20140521,000000,43.1734,43.4527,43.0674,43.4073,301800.26375183,0
+EZA.US,D,20140522,000000,43.7374,43.9108,43.5816,43.7681,383250.95588036,0
+EZA.US,D,20140523,000000,43.8731,44.0525,43.7865,43.8311,863297.62513245,0
+EZA.US,D,20140527,000000,43.0921,43.1734,42.5018,42.7829,740140.04003497,0
+EZA.US,D,20140528,000000,42.5964,42.8625,42.4039,42.8057,921092.97975764,0
+EZA.US,D,20140529,000000,42.8739,43.198,42.8625,43.1411,377786.49754524,0
+EZA.US,D,20140530,000000,42.7383,42.7995,41.838,41.9817,936774.89028172,0
+EZA.US,D,20140602,000000,41.8319,41.9817,41.6595,41.796,384394.09544011,0
+EZA.US,D,20140603,000000,41.6087,41.8259,41.5586,41.5648,446525.61480896,0
+EZA.US,D,20140604,000000,41.585,41.7068,41.367,41.417,333568.35193701,0
+EZA.US,D,20140605,000000,42.0071,42.1734,41.7626,42.0685,361109.9071445,0
+EZA.US,D,20140606,000000,42.4466,42.9055,42.3364,42.776,477008.95573666,0
+EZA.US,D,20140609,000000,42.5693,42.7506,42.4397,42.6271,368930.30645041,0
+EZA.US,D,20140610,000000,42.521,43.0299,42.5168,42.9861,574767.37305334,0
+EZA.US,D,20140611,000000,42.4966,42.8381,42.4652,42.7111,498637.2475671,0
+EZA.US,D,20140612,000000,42.9809,43.0779,42.6079,42.7699,657939.05550808,0
+EZA.US,D,20140613,000000,42.4652,43.1298,42.3529,43.0779,494283.95286,0
+EZA.US,D,20140616,000000,42.8381,42.9257,42.417,42.5964,539621.25607919,0
+EZA.US,D,20140617,000000,42.5893,42.719,42.3294,42.6034,623492.98303956,0
+EZA.US,D,20140618,000000,42.4099,43.3154,42.2654,43.2918,1132156.9692027,0
+EZA.US,D,20140619,000000,43.2951,43.6672,42.9563,43.0859,541367.37035179,0
+EZA.US,D,20140620,000000,43.0247,43.5711,42.9992,43.5325,276885.3029374,0
+EZA.US,D,20140623,000000,43.4703,43.5263,43.0359,43.3276,271074.81934094,0
+EZA.US,D,20140624,000000,43.5763,43.7496,42.8057,42.9423,957883.57322135,0
+EZA.US,D,20140625,000000,42.8889,43.0825,42.7829,43.0825,558538.44569696,0
+EZA.US,D,20140626,000000,43.1323,43.3206,42.9195,43.2637,445601.73878114,0
+EZA.US,D,20140627,000000,43.0885,43.3837,42.9958,43.3521,441710.95308674,0
+EZA.US,D,20140630,000000,43.3521,43.3837,43.0079,43.0273,449431.99860474,0
+EZA.US,D,20140701,000000,43.2918,43.4466,43.2077,43.3721,385677.70070002,0
+EZA.US,D,20140702,000000,43.2715,43.4151,43.2077,43.3898,566908.1458303,0
+EZA.US,D,20140703,000000,42.7383,43.4213,42.7383,43.4213,276053.92871212,0
+EZA.US,D,20140707,000000,43.0447,43.2023,42.9686,43.1516,376975.67927609,0
+EZA.US,D,20140708,000000,43.6701,43.7714,43.2848,43.4527,659110.7450069,0
+EZA.US,D,20140709,000000,43.3775,43.7592,43.219,43.6341,573955.41278661,0
+EZA.US,D,20140710,000000,42.6622,43.1087,42.4554,43.0509,797930.8266699,0
+EZA.US,D,20140711,000000,43.0367,43.3775,43.0367,43.3337,275128.91068674,0
+EZA.US,D,20140714,000000,43.4466,43.5159,43.2942,43.5081,201531.73579345,0
+EZA.US,D,20140715,000000,43.7155,43.797,43.2077,43.3137,564991.87392094,0
+EZA.US,D,20140716,000000,43.9967,44.141,43.8521,43.9466,256089.5273298,0
+EZA.US,D,20140717,000000,43.3337,43.6892,42.937,42.9765,1764053.9123025,0
+EZA.US,D,20140718,000000,43.4466,43.8582,43.2637,43.7714,245826.39523835,0
+EZA.US,D,20140721,000000,43.3276,43.9291,43.219,43.7714,520080.53579245,0
+EZA.US,D,20140722,000000,44.3548,44.4615,44.2348,44.2602,372307.19324183,0
+EZA.US,D,20140723,000000,44.5159,44.7489,44.3407,44.5667,351531.97359035,0
+EZA.US,D,20140724,000000,44.6166,44.7041,44.4474,44.5798,359588.76639165,0
+EZA.US,D,20140725,000000,44.3548,44.5159,44.2541,44.5097,382428.71763558,0
+EZA.US,D,20140728,000000,44.6788,45.143,44.6034,44.9353,1172156.5758163,0
+EZA.US,D,20140729,000000,44.8486,44.9238,44.5159,44.522,479981.57539106,0
+EZA.US,D,20140730,000000,44.2671,44.2977,43.4599,43.7899,817159.78162217,0
+EZA.US,D,20140731,000000,43.4344,43.6779,43.2392,43.3004,828869.82462493,0
+EZA.US,D,20140801,000000,43.3775,43.704,42.9642,43.4826,814549.17519498,0
+EZA.US,D,20140804,000000,43.9659,44.7041,43.9599,44.6034,575545.07339319,0
+EZA.US,D,20140805,000000,44.1595,44.1971,43.4396,43.5456,459868.71432566,0
+EZA.US,D,20140806,000000,43.2023,43.3775,43.001,43.1209,1019838.0829681,0
+EZA.US,D,20140807,000000,43.2077,43.2077,42.3451,42.7584,926524.32016345,0
+EZA.US,D,20140808,000000,43.2454,43.9967,43.1762,43.9152,716372.78677054,0
+EZA.US,D,20140811,000000,44.3215,44.9108,44.3215,44.8994,675362.51231452,0
+EZA.US,D,20140812,000000,44.6551,45.0122,44.5597,44.9544,556694.11963402,0
+EZA.US,D,20140813,000000,45.0122,45.1682,44.811,45.036,1109058.9265098,0
+EZA.US,D,20140814,000000,44.6735,44.8232,44.6296,44.768,225865.41984872,0
+EZA.US,D,20140815,000000,44.4852,44.6858,43.9029,44.205,464331.64079872,0
+EZA.US,D,20140818,000000,44.3346,44.598,44.1909,44.5422,261695.59336263,0
+EZA.US,D,20140819,000000,44.374,44.5745,44.2602,44.3476,625795.25012495,0
+EZA.US,D,20140820,000000,43.9466,44.2111,43.7592,43.9844,455361.24994767,0
+EZA.US,D,20140821,000000,44.2392,44.5097,44.1787,44.3591,610926.44186516,0
+EZA.US,D,20140822,000000,43.9967,44.1349,43.7899,44.0035,699205.13741805,0
+EZA.US,D,20140825,000000,44.1157,44.3591,44.0035,44.3476,462651.76238473,0
+EZA.US,D,20140826,000000,44.6927,44.9492,44.6429,44.8924,718936.57129768,0
+EZA.US,D,20140827,000000,45.05,45.2427,44.8792,45.212,387713.88235341,0
+EZA.US,D,20140828,000000,44.5299,44.7803,44.2977,44.7304,582014.48958304,0
+EZA.US,D,20140829,000000,44.4615,44.5859,44.1787,44.205,458478.90329246,0
+EZA.US,D,20140902,000000,44.367,44.4284,44.0035,44.1524,550117.35567333,0
+EZA.US,D,20140903,000000,45.0562,45.0868,44.7978,44.9423,460772.03439735,0
+EZA.US,D,20140904,000000,45.339,45.493,44.7925,44.9544,548158.82985417,0
+EZA.US,D,20140905,000000,44.9492,45.5693,44.9492,45.5053,607071.05809519,0
+EZA.US,D,20140908,000000,45.036,45.2181,44.5045,44.6226,475599.73074491,0
+EZA.US,D,20140909,000000,44.0361,44.1734,43.4527,43.6779,819050.92958517,0
+EZA.US,D,20140910,000000,43.2768,43.5833,43.1516,43.5273,319937.46903463,0
+EZA.US,D,20140911,000000,43.3004,43.3898,42.9642,43.0956,689272.04262206,0
+EZA.US,D,20140912,000000,42.8214,42.9512,42.4992,42.6892,830733.56464643,0
+EZA.US,D,20140915,000000,42.4695,42.5815,42.2864,42.4747,448490.99261349,0
+EZA.US,D,20140916,000000,42.5201,43.5719,42.4249,43.2454,927067.91100305,0
+EZA.US,D,20140917,000000,43.057,43.4713,42.3198,42.4799,599919.86936071,0
+EZA.US,D,20140918,000000,42.6192,43.1647,42.6017,42.8941,409341.03218629,0
+EZA.US,D,20140919,000000,43.4073,43.4527,42.5254,42.7058,911259.23874957,0
+EZA.US,D,20140922,000000,42.2741,42.3556,41.3171,41.5166,716661.71215378,0
+EZA.US,D,20140923,000000,41.1349,41.4177,40.8468,40.9029,733101.90905915,0
+EZA.US,D,20140924,000000,41.1656,41.7102,40.8723,41.6359,646187.90059308,0
+EZA.US,D,20140925,000000,40.9853,40.9853,40.2269,40.3214,535060.11781577,0
+EZA.US,D,20140926,000000,40.4651,40.8617,40.3398,40.7032,237018.16804113,0
+EZA.US,D,20140929,000000,40.1095,40.3827,39.9896,40.0834,443246.9398079,0
+EZA.US,D,20140930,000000,40.0211,40.2953,39.8688,40.1647,707795.24308089,0
+EZA.US,D,20141001,000000,40.4283,40.5587,39.4195,39.6016,912732.4156048,0
+EZA.US,D,20141002,000000,40.0018,40.2777,39.3074,39.9966,1179093.069009,0
+EZA.US,D,20141003,000000,39.8757,40.2093,39.6569,40.1148,545008.05858007,0
+EZA.US,D,20141006,000000,40.9414,41.1865,40.8775,41.0098,974014.28878738,0
+EZA.US,D,20141007,000000,40.9536,41.0054,40.2777,40.3135,490535.91686087,0
+EZA.US,D,20141008,000000,40.4091,41.493,39.8389,41.3599,1190698.048236,0
+EZA.US,D,20141009,000000,41.1095,41.2523,39.9519,40.1578,899296.81428557,0
+EZA.US,D,20141010,000000,39.8888,40.0579,39.0947,39.1305,746157.22519018,0
+EZA.US,D,20141013,000000,40.0063,40.4956,39.7269,39.74,846742.08647329,0
+EZA.US,D,20141014,000000,40.1341,40.6892,39.931,40.2715,1174569.6166652,0
+EZA.US,D,20141015,000000,39.3259,39.6016,38.1376,39.3942,1148369.9085933,0
+EZA.US,D,20141016,000000,38.6359,39.9265,38.4861,39.3135,1334973.4522536,0
+EZA.US,D,20141017,000000,40.1455,40.4913,39.9265,40.1402,997968.829652,0
+EZA.US,D,20141020,000000,40.2032,40.4449,40.0333,40.2953,580240.96736894,0
+EZA.US,D,20141021,000000,41.1095,41.5483,41.0727,41.3301,546491.51341336,0
+EZA.US,D,20141022,000000,40.9414,41.1298,40.5833,40.7979,982325.74704504,0
+EZA.US,D,20141023,000000,40.9853,41.2303,40.9168,41.0342,496103.15497658,0
+EZA.US,D,20141024,000000,41.191,41.4047,40.9536,41.311,640311.18113803,0
+EZA.US,D,20141027,000000,40.9168,41.5166,40.8547,41.5061,530725.09506968,0
+EZA.US,D,20141028,000000,42.0685,42.557,42.043,42.5201,633671.60731142,0
+EZA.US,D,20141029,000000,42.8057,43.0764,42.1111,42.3871,581557.69055816,0
+EZA.US,D,20141030,000000,42.557,43.1139,42.4126,42.9275,358250.34524875,0
+EZA.US,D,20141031,000000,43.065,43.2077,42.614,42.8258,990333.43395116,0
+EZA.US,D,20141103,000000,43.1025,43.2583,42.9082,43.0079,677696.75533165,0
+EZA.US,D,20141104,000000,43.1385,43.1516,42.6953,42.937,1107286.5462932,0
+EZA.US,D,20141105,000000,42.2329,42.4126,42.0176,42.3198,457847.37864057,0
+EZA.US,D,20141106,000000,42.3381,42.4992,41.1962,41.3546,997510.88862956,0
+EZA.US,D,20141107,000000,41.5404,41.924,41.48,41.8547,710002.72436861,0
+EZA.US,D,20141110,000000,42.3319,42.4327,41.9809,42.0876,449784.87585147,0
+EZA.US,D,20141111,000000,42.3757,42.6079,42.163,42.4992,305584.84367295,0
+EZA.US,D,20141112,000000,42.5754,42.8889,42.3319,42.514,424417.6840024,0
+EZA.US,D,20141113,000000,42.9082,43.057,42.5438,42.6892,475440.99308377,0
+EZA.US,D,20141114,000000,43.4213,44.1105,43.2848,44.079,874653.64889093,0
+EZA.US,D,20141117,000000,43.3276,43.5947,43.2023,43.4949,478091.56942562,0
+EZA.US,D,20141118,000000,43.7777,44.0229,43.6839,44.0035,424977.26280787,0
+EZA.US,D,20141119,000000,43.5771,43.9529,43.3276,43.6892,542806.28728015,0
+EZA.US,D,20141120,000000,43.17,43.2138,42.9818,43.0079,418070.46155172,0
+EZA.US,D,20141121,000000,44.6621,45.0237,44.2977,44.8924,1168705.4591832,0
+EZA.US,D,20141124,000000,44.6788,44.7304,44.2917,44.367,535760.16232141,0
+EZA.US,D,20141125,000000,44.2277,44.5159,44.1228,44.1656,680872.65055211,0
+EZA.US,D,20141126,000000,44.0097,44.205,43.9029,44.205,489706.82663072,0
+EZA.US,D,20141128,000000,43.5273,43.5947,42.6017,42.6324,718008.1272796,0
+EZA.US,D,20141201,000000,42.3198,42.4327,42.0246,42.0685,717089.9612396,0
+EZA.US,D,20141202,000000,42.4554,42.6192,42.2942,42.444,519412.46721856,0
+EZA.US,D,20141203,000000,42.4126,42.4957,42.1446,42.3198,326870.53623473,0
+EZA.US,D,20141204,000000,41.6989,41.9746,41.6918,41.7864,592202.24983538,0
+EZA.US,D,20141205,000000,41.4677,41.536,41.1865,41.3599,487531.32127474,0
+EZA.US,D,20141208,000000,40.6656,40.7173,40.1201,40.3398,533963.80015607,0
+EZA.US,D,20141209,000000,40.1095,40.2199,39.931,40.2093,860474.60715871,0
+EZA.US,D,20141210,000000,39.74,39.8206,39.2934,39.3617,972614.19977612,0
+EZA.US,D,20141211,000000,39.1577,39.1752,38.4055,38.4546,1979480.3324352,0
+EZA.US,D,20141212,000000,38.5754,38.811,38.1542,38.1867,1395910.4421724,0
+EZA.US,D,20141215,000000,38.1664,38.3241,37.2592,37.4475,1339667.0622343,0
+EZA.US,D,20141216,000000,37.3581,38.1664,36.9343,37.4853,2530787.6495684,0
+EZA.US,D,20141217,000000,38.3109,39.9292,38.142,39.0291,2156531.0664879,0
+EZA.US,D,20141218,000000,40.9143,41.2751,40.7742,41.2751,1244337.6737324,0
+EZA.US,D,20141219,000000,41.2891,41.3021,40.8057,41.0727,926386.13845842,0
+EZA.US,D,20141222,000000,40.8704,40.9397,40.5963,40.7742,493128.25132706,0
+EZA.US,D,20141223,000000,40.768,40.7812,40.5719,40.6909,466261.61667883,0
+EZA.US,D,20141224,000000,40.5332,40.8319,40.5332,40.7349,137736.32597648,0
+EZA.US,D,20141226,000000,40.9457,41.2374,40.9457,41.0605,314729.96015102,0
+EZA.US,D,20141229,000000,41.4029,41.6245,41.2268,41.3021,495159.8649902,0
+EZA.US,D,20141230,000000,41.3905,41.4721,41.1498,41.3827,748010.68723363,0
+EZA.US,D,20141231,000000,41.396,41.4527,41.028,41.1429,278388.17172925,0
+EZA.US,D,20150102,000000,40.7287,40.7287,40.1717,40.3109,1126507.5072625,0
+EZA.US,D,20150105,000000,39.6446,39.6446,39.0359,39.1568,925739.76783822,0
+EZA.US,D,20150106,000000,40.0824,40.621,39.8486,40.07,1190626.1023896,0
+EZA.US,D,20150107,000000,40.9214,41.3319,40.6726,41.2689,1660064.7562865,0
+EZA.US,D,20150108,000000,41.8529,42.2287,41.6997,41.98,1145310.4971241,0
+EZA.US,D,20150109,000000,41.6997,41.7461,41.3381,41.5684,438142.21070488,0
+EZA.US,D,20150112,000000,41.2689,41.2751,40.9397,41.0973,365109.18260731,0
+EZA.US,D,20150113,000000,41.8661,42.191,41.2951,41.5746,716072.44141168,0
+EZA.US,D,20150114,000000,40.9975,41.3319,40.8179,41.1674,690694.97158456,0
+EZA.US,D,20150115,000000,41.5999,41.7523,40.8583,40.9011,502426.39547846,0
+EZA.US,D,20150116,000000,40.7812,41.396,40.6595,41.3319,2158992.0712344,0
+EZA.US,D,20150120,000000,41.2199,41.529,41.0544,41.416,631850.12119972,0
+EZA.US,D,20150121,000000,42,42.6656,41.9432,42.5973,1000812.4035819,0
+EZA.US,D,20150122,000000,42.8625,44.0326,42.5395,43.6672,823545.83198996,0
+EZA.US,D,20150123,000000,43.2059,43.3267,43.0386,43.0773,509948.73342065,0
+EZA.US,D,20150126,000000,43.6305,43.9782,43.395,43.8854,1040405.4590632,0
+EZA.US,D,20150127,000000,43.2119,43.4835,43.0526,43.2435,596168.40736889,0
+EZA.US,D,20150128,000000,44.1323,44.1375,43.3188,43.4396,671875.99375713,0
+EZA.US,D,20150129,000000,43.6875,43.8783,43.269,43.8075,577527.58116117,0
+EZA.US,D,20150130,000000,43.395,43.6043,42.8189,42.8932,952863.35193794,0
+EZA.US,D,20150202,000000,43.6305,44.3162,43.4475,44.1892,731154.80321561,0
+EZA.US,D,20150203,000000,44.6333,45.3398,44.6333,45.3319,1033436.9899387,0
+EZA.US,D,20150204,000000,44.4423,44.7286,43.8907,43.8977,1731392.7820237,0
+EZA.US,D,20150205,000000,44.6017,45.3187,44.4054,45.2987,523989.59344785,0
+EZA.US,D,20150206,000000,44.5255,44.7339,43.9301,44.0745,674137.14893028,0
+EZA.US,D,20150209,000000,44.0544,44.1323,43.8197,43.8854,542357.48223821,0
+EZA.US,D,20150210,000000,43.3828,43.5859,43.1805,43.4599,617354.74614276,0
+EZA.US,D,20150211,000000,42.6279,42.7426,41.7329,42.5833,724717.36295751,0
+EZA.US,D,20150212,000000,43.0773,43.6875,42.9773,43.5981,479736.04591519,0
+EZA.US,D,20150213,000000,43.6814,44.3109,43.6814,44.1954,676762.60132576,0
+EZA.US,D,20150217,000000,44.1762,44.1762,43.6506,43.8907,712352.95535161,0
+EZA.US,D,20150218,000000,43.0773,43.6358,42.9512,43.6043,427469.10148859,0
+EZA.US,D,20150219,000000,43.4213,43.909,43.1875,43.5421,876404.33115378,0
+EZA.US,D,20150220,000000,43.7636,44.2584,43.6672,44.1954,453804.7072704,0
+EZA.US,D,20150223,000000,44.2716,44.3162,43.9537,44.0815,511118.13892434,0
+EZA.US,D,20150224,000000,44.2164,44.9124,43.8977,44.7479,936514.51483753,0
+EZA.US,D,20150225,000000,44.4116,44.691,44.2716,44.4878,336494.14969135,0
+EZA.US,D,20150226,000000,44.2977,44.4003,44.0622,44.1262,235457.05737361,0
+EZA.US,D,20150227,000000,43.4835,43.8075,43.3898,43.4537,611158.26737028,0
+EZA.US,D,20150302,000000,42.9897,43.1218,42.7295,43.022,667067.04202272,0
+EZA.US,D,20150303,000000,42.9449,42.9449,42.6209,42.7093,738123.27234013,0
+EZA.US,D,20150304,000000,43.1613,43.1613,42.2962,42.6148,712600.76882261,0
+EZA.US,D,20150305,000000,43.1805,43.276,42.4503,42.6594,1936921.5092849,0
+EZA.US,D,20150306,000000,42.0814,42.1262,41.3381,41.536,1121440.4640791,0
+EZA.US,D,20150309,000000,41.7068,41.7329,41.3827,41.4415,914261.55034058,0
+EZA.US,D,20150310,000000,40.3556,40.6095,39.8924,39.9362,769160.4820855,0
+EZA.US,D,20150311,000000,40.4422,40.7548,40.2802,40.5719,659188.40084113,0
+EZA.US,D,20150312,000000,40.9511,41.0973,40.4327,40.4896,821309.80076319,0
+EZA.US,D,20150313,000000,40.0387,40.1201,39.5491,39.8354,926710.46576609,0
+EZA.US,D,20150316,000000,40.3355,40.6795,40.05,40.4248,680458.10543703,0
+EZA.US,D,20150317,000000,40.3169,41.0482,40.2601,41.015,672739.34391415,0
+EZA.US,D,20150318,000000,40.8748,42.7917,40.655,42.7356,1678222.5175255,0
+EZA.US,D,20150319,000000,41.8977,42.0692,41.1559,41.2751,1066141.5161249,0
+EZA.US,D,20150320,000000,41.846,42.4799,41.8277,42.3241,848408.26091654,0
+EZA.US,D,20150323,000000,42.6209,42.8678,42.4503,42.7356,527320.80033678,0
+EZA.US,D,20150324,000000,43.1944,43.5789,43.1665,43.4537,875349.12540631,0
+EZA.US,D,20150325,000000,43.1175,43.3767,42.4187,42.4327,867470.48422472,0
+EZA.US,D,20150326,000000,42.2839,42.4063,41.5746,41.8731,1118606.0261298,0
+EZA.US,D,20150327,000000,41.9615,42.2909,41.8977,42.1516,1037623.5530017,0
+EZA.US,D,20150330,000000,42.4117,42.5763,42.1516,42.4799,863535.16062539,0
+EZA.US,D,20150331,000000,42.2725,42.6788,42.0946,42.5395,762587.1441175,0
+EZA.US,D,20150401,000000,43.0728,43.5473,42.8889,43.4213,1957873.7385584,0
+EZA.US,D,20150402,000000,43.6191,44.1139,43.4599,43.9668,688020.4132939,0
+EZA.US,D,20150406,000000,44.2164,45.3241,44.1892,44.7794,470915.25674478,0
+EZA.US,D,20150407,000000,44.5579,45.2497,44.1762,44.2164,737556.84154928,0
+EZA.US,D,20150408,000000,44.7864,44.9825,44.375,44.5833,935060.75194087,0
+EZA.US,D,20150409,000000,44.9511,45.1096,44.3854,44.5439,1191991.931474,0
+EZA.US,D,20150410,000000,44.6139,44.811,44.4625,44.7533,379852.37113526,0
+EZA.US,D,20150413,000000,44.741,44.8809,44.0544,44.0938,608457.44313568,0
+EZA.US,D,20150414,000000,44.2655,44.6648,44.0544,44.501,353383.15163868,0
+EZA.US,D,20150415,000000,44.0938,44.43,43.6043,44.3109,850160.08517695,0
+EZA.US,D,20150416,000000,44.9896,45.5403,44.7479,45.2559,1170203.7599848,0
+EZA.US,D,20150417,000000,44.8048,44.8048,44.0167,44.4003,931434.90968089,0
+EZA.US,D,20150420,000000,43.8477,44.1892,43.7383,43.9668,459432.47125689,0
+EZA.US,D,20150421,000000,44.4054,44.6333,44.2164,44.2462,446825.96016781,0
+EZA.US,D,20150422,000000,44.3215,44.43,43.9991,44.1069,236000.64821321,0
+EZA.US,D,20150423,000000,44.1762,44.9186,44.0938,44.7165,216314.89423607,0
+EZA.US,D,20150424,000000,44.945,45.0465,44.691,44.887,480767.26971385,0
+EZA.US,D,20150427,000000,45.1918,45.3627,45.0132,45.0841,452168.22476376,0
+EZA.US,D,20150428,000000,45.5342,46.3837,45.5342,46.0745,739824.8487078,0
+EZA.US,D,20150429,000000,45.7549,46.0552,45.3627,45.5921,507943.38570143,0
+EZA.US,D,20150430,000000,45.185,45.185,44.7794,44.8697,793264.62463077,0
+EZA.US,D,20150501,000000,45.2751,45.3451,44.3854,44.8232,476592.12662646,0
+EZA.US,D,20150504,000000,44.43,44.501,44.2584,44.3039,707398.9699268,0
+EZA.US,D,20150505,000000,44.7084,44.887,44.3346,44.4222,1594409.0324407,0
+EZA.US,D,20150506,000000,44.0815,44.1506,43.6191,43.7146,859589.559048,0
+EZA.US,D,20150507,000000,43.1734,43.346,43.0526,43.1988,719686.86369603,0
+EZA.US,D,20150508,000000,43.8406,44.0989,43.6305,43.8197,547328.59762645,0
+EZA.US,D,20150511,000000,43.5981,43.9363,43.0281,43.1341,321243.91424579,0
+EZA.US,D,20150512,000000,42.8118,43.3119,42.6858,43.1218,380620.93549462,0
+EZA.US,D,20150513,000000,44.0255,44.3407,43.5238,43.8477,502052.96227562,0
+EZA.US,D,20150514,000000,44.1375,44.3039,43.9991,44.1813,507783.50604272,0
+EZA.US,D,20150515,000000,44.1813,44.5394,44.0989,44.5063,349190.87858786,0
+EZA.US,D,20150518,000000,44.2094,44.4423,44.0622,44.1323,389956.76556557,0
+EZA.US,D,20150519,000000,43.8652,44.2024,43.8652,44.0876,449522.21641215,0
+EZA.US,D,20150520,000000,44.0431,44.4625,43.9213,44.2848,436123.15901491,0
+EZA.US,D,20150521,000000,44.1139,44.2584,43.8406,44.1762,266415.46928718,0
+EZA.US,D,20150522,000000,44.1323,44.1323,43.7584,43.8652,495653.20793707,0
+EZA.US,D,20150526,000000,42.488,42.6594,41.9546,42.1191,1219046.99572,0
+EZA.US,D,20150527,000000,41.6997,42.2909,41.4527,42.2602,882279.90861128,0
+EZA.US,D,20150528,000000,41.8407,41.9108,41.4975,41.8661,471389.18573309,0
+EZA.US,D,20150529,000000,41.3092,41.4527,41.1359,41.2619,840370.8820738,0
+EZA.US,D,20150601,000000,41.0658,41.0781,40.5578,40.719,990219.23419494,0
+EZA.US,D,20150602,000000,40.6095,41.1183,40.4896,40.8583,1167176.3244475,0
+EZA.US,D,20150603,000000,40.1341,40.3302,39.9486,39.9615,710393.28753488,0
+EZA.US,D,20150604,000000,39.6262,39.8846,39.163,39.2137,716063.30543119,0
+EZA.US,D,20150605,000000,38.9729,39.4353,38.8564,39.1429,616336.08431728,0
+EZA.US,D,20150608,000000,39.4667,39.5737,39.1813,39.4414,381904.54075452,0
+EZA.US,D,20150609,000000,39.5884,39.8101,39.2699,39.3329,343791.51411379,0
+EZA.US,D,20150610,000000,40.3941,40.6981,40.2672,40.6025,673675.78191515,0
+EZA.US,D,20150611,000000,40.5395,40.5963,40.0824,40.3495,373066.62162068,0
+EZA.US,D,20150612,000000,40.4248,40.4755,40.0754,40.3994,609876.9461055,0
+EZA.US,D,20150615,000000,40.0011,40.0011,39.6954,39.8723,315891.37167177,0
+EZA.US,D,20150616,000000,39.917,40.064,39.663,39.9362,405532.47031636,0
+EZA.US,D,20150617,000000,39.8031,40.7032,39.543,40.4704,473595.52502325,0
+EZA.US,D,20150618,000000,40.8704,41.2619,40.7548,40.8005,867315.17255627,0
+EZA.US,D,20150619,000000,40.9773,41.2058,40.7812,40.8118,687232.43497598,0
+EZA.US,D,20150622,000000,41.726,41.8277,41.2199,41.5404,343774.38415036,0
+EZA.US,D,20150623,000000,41.797,42.0246,41.6568,41.9932,542296.95636741,0
+EZA.US,D,20150624,000000,42.0692,42.3109,41.9292,41.9432,369453.3413339,0
+EZA.US,D,20150625,000000,42.903,43.0359,42.6279,42.7365,487870.4945507,0
+EZA.US,D,20150626,000000,42.2505,42.3152,41.9055,41.9369,575397.75570767,0
+EZA.US,D,20150629,000000,41.2374,41.2576,40.6814,40.8153,692227.53231303,0
+EZA.US,D,20150630,000000,42.2384,42.2384,41.796,41.8977,772694.9645405,0
+EZA.US,D,20150701,000000,41.8162,41.9484,41.4116,41.6664,559156.26637811,0
+EZA.US,D,20150702,000000,42.0256,42.2942,41.8811,42.0325,666768.98065898,0
+EZA.US,D,20150706,000000,40.5351,40.6236,40.1769,40.3417,755953.28027869,0
+EZA.US,D,20150707,000000,39.9581,39.9905,38.8557,39.5737,1164232.2547321,0
+EZA.US,D,20150708,000000,39.0106,39.1515,38.684,38.7286,2154468.6188906,0
+EZA.US,D,20150709,000000,40.3486,40.4327,40.0149,40.0422,760795.34994241,0
+EZA.US,D,20150710,000000,40.783,41.028,40.5667,40.8153,687697.22798379,0
+EZA.US,D,20150713,000000,40.7138,41.3985,40.6945,41.2278,735802.73329375,0
+EZA.US,D,20150714,000000,41.2698,41.494,41.1307,41.4362,446912.75198255,0
+EZA.US,D,20150715,000000,41.1612,41.3923,41.0719,41.1359,423034.72495458,0
+EZA.US,D,20150716,000000,41.4187,41.7445,41.4055,41.6419,741115.30595308,0
+EZA.US,D,20150717,000000,41.7252,41.8661,41.6613,41.712,1110657.7230968,0
+EZA.US,D,20150720,000000,41.5718,41.8407,41.4187,41.7445,591487.35936146,0
+EZA.US,D,20150721,000000,41.6613,42.0587,41.5797,41.7891,420461.80444695,0
+EZA.US,D,20150722,000000,41.1307,41.1884,40.662,40.7462,408276.69045833,0
+EZA.US,D,20150723,000000,41.028,41.2137,40.6752,40.7138,355483.28515556,0
+EZA.US,D,20150724,000000,39.5929,39.8118,39.3311,39.536,1122059.4267578,0
+EZA.US,D,20150727,000000,39.6061,39.6954,39.2987,39.3942,690039.46498386,0
+EZA.US,D,20150728,000000,39.2916,39.3565,38.9204,39.1586,729088.9296256,0
+EZA.US,D,20150729,000000,39.3942,40.1384,39.247,39.7408,847635.12856693,0
+EZA.US,D,20150730,000000,39.0168,39.2548,38.8767,39.1656,472938.876425,0
+EZA.US,D,20150731,000000,39.5552,40.0149,39.5552,39.8739,1477388.5422425,0
+EZA.US,D,20150803,000000,39.4783,39.4783,38.7935,39.0106,827827.18085065,0
+EZA.US,D,20150804,000000,39.3942,40.2514,39.3942,39.7461,690197.06064745,0
+EZA.US,D,20150805,000000,39.7725,39.9845,39.3373,39.4387,427489.6574447,0
+EZA.US,D,20150806,000000,39.5614,39.7154,39.3451,39.6331,567076.01947195,0
+EZA.US,D,20150807,000000,39.3898,39.8292,39.3898,39.5238,472938.876425,0
+EZA.US,D,20150810,000000,39.472,40.233,39.374,40.1384,553219.02105226,0
+EZA.US,D,20150811,000000,39.7408,39.7522,39.0868,39.5482,1461404.0023644,0
+EZA.US,D,20150812,000000,38.9528,38.9528,37.9283,38.3443,1150328.4344124,0
+EZA.US,D,20150813,000000,38.5193,38.811,38.2602,38.6139,948218.84785249,0
+EZA.US,D,20150814,000000,38.2287,38.3705,37.9475,37.9982,413902.1704497,0
+EZA.US,D,20150817,000000,37.6208,37.8004,37.4685,37.6156,537603.34638678,0
+EZA.US,D,20150818,000000,37.3653,37.7234,37.2628,37.6786,665209.01198902,0
+EZA.US,D,20150819,000000,37.3196,37.8188,36.8539,37.3196,1189379.0410517,0
+EZA.US,D,20150820,000000,36.8916,37.064,36.3845,36.6551,792187.72092962,0
+EZA.US,D,20150821,000000,36.2838,36.4492,35.5656,35.5656,869033.87888737,0
+EZA.US,D,20150824,000000,33.6455,35.9065,33.2558,34.8819,2985721.7924277,0
+EZA.US,D,20150825,000000,37.2435,37.2899,35.0719,35.2147,1617645.2568387,0
+EZA.US,D,20150826,000000,36.1751,36.8346,35.4773,36.6944,1888474.5467038,0
+EZA.US,D,20150827,000000,36.3284,37.2067,36.3022,37.1805,1693240.9274658,0
+EZA.US,D,20150828,000000,36.8075,36.9302,36.3223,36.5973,1509721.9192209,0
+EZA.US,D,20150831,000000,36.4695,36.9494,36.1989,36.8145,2071528.7619408,0
+EZA.US,D,20150901,000000,35.5089,35.6112,34.5674,34.74,1460677.6919148,0
+EZA.US,D,20150902,000000,35.8101,35.9308,35.3485,35.9308,1167196.8804036,0
+EZA.US,D,20150903,000000,35.7523,36.1751,35.6112,35.6822,1026000.3018137,0
+EZA.US,D,20150904,000000,35.3276,35.3276,33.7733,33.9912,1177193.9270631,0
+EZA.US,D,20150908,000000,34.5674,34.9782,34.3871,34.972,1149236.684743,0
+EZA.US,D,20150909,000000,34.9895,35.2077,33.9642,34.0035,919327.45152649,0
+EZA.US,D,20150910,000000,34.1191,35.0919,33.9844,34.7854,815757.40861579,0
+EZA.US,D,20150911,000000,34.5797,34.7854,34.3039,34.7776,489649.72675261,0
+EZA.US,D,20150914,000000,34.9518,35.29,34.8889,35.1997,628346.4726789,0
+EZA.US,D,20150915,000000,35.1874,35.6042,35.1568,35.5344,663645.61732638,0
+EZA.US,D,20150916,000000,36.1157,36.8075,36.0325,36.635,1121278.3004253,0
+EZA.US,D,20150917,000000,36.5833,37.9923,36.4941,36.903,1261751.9945583,0
+EZA.US,D,20150918,000000,36.4624,36.711,35.874,36.0028,1209055.6590484,0
+EZA.US,D,20150921,000000,35.783,35.7891,35.29,35.4966,816554.5229142,0
+EZA.US,D,20150922,000000,34.5289,34.8993,34.4012,34.7854,719874.15129623,0
+EZA.US,D,20150923,000000,34.945,35.0543,34.1884,34.2217,780910.49500294,0
+EZA.US,D,20150924,000000,33.613,34.3566,33.2925,34.1252,1308501.9487619,0
+EZA.US,D,20150925,000000,34.4974,34.6253,33.8171,33.8565,552909.53971291,0
+EZA.US,D,20150928,000000,33.2995,33.4073,32.7234,32.8958,1679164.6655142,0
+EZA.US,D,20150929,000000,33.5764,33.7102,33.1778,33.3381,1182345.4780662,0
+EZA.US,D,20150930,000000,34.0938,34.4904,34.0465,34.3679,995233.74549054,0
+EZA.US,D,20151001,000000,34.9518,35.1874,34.536,34.7076,656929.52966311,0
+EZA.US,D,20151002,000000,34.522,36.2706,34.4765,36.2435,1344003.2269779,0
+EZA.US,D,20151005,000000,36.5973,37.2005,36.5973,37.1858,909305.28092065,0
+EZA.US,D,20151006,000000,37.0079,37.2294,36.711,37.0263,742675.27462304,0
+EZA.US,D,20151007,000000,37.6524,38.1069,37.4493,37.7811,1560682.4184364,0
+EZA.US,D,20151008,000000,37.6909,38.5552,37.5832,38.5045,534478.84105662,0
+EZA.US,D,20151009,000000,38.4284,38.6586,38.0115,38.1848,683013.89598123,0
+EZA.US,D,20151012,000000,38.2112,38.3381,37.9283,38.0115,416833.67819186,0
+EZA.US,D,20151013,000000,37.1341,37.6725,36.8714,36.9669,525418.23239816,0
+EZA.US,D,20151014,000000,37.7356,38.0946,37.5509,38.0115,854037.1669006,0
+EZA.US,D,20151015,000000,38.3495,39.0298,38.332,38.9914,623974.9060108,0
+EZA.US,D,20151016,000000,38.8827,39.1454,38.6385,39.1271,805777.49191975,0
+EZA.US,D,20151019,000000,38.5124,38.5613,38.1909,38.3127,544595.79746012,0
+EZA.US,D,20151020,000000,38.0508,38.2549,37.8591,38.0683,305661.35750962,0
+EZA.US,D,20151021,000000,37.7234,37.7881,37.1035,37.127,737526.00761511,0
+EZA.US,D,20151022,000000,37.9624,38.2812,37.8591,38.0824,608822.8823556,0
+EZA.US,D,20151023,000000,38.0876,38.2042,37.7951,38.0824,1530961.9318802,0
+EZA.US,D,20151026,000000,38.3495,38.3495,37.7173,37.8136,903396.58553384,0
+EZA.US,D,20151027,000000,37.1462,37.4685,37.0429,37.353,577897.58837132,0
+EZA.US,D,20151028,000000,37.9019,38.0369,36.5973,36.987,1363998.4622945,0
+EZA.US,D,20151029,000000,36.3146,36.6218,36.1989,36.2583,852165.43289616,0
+EZA.US,D,20151030,000000,36.7636,37.4685,36.4695,36.4695,700507.01463895,0
+EZA.US,D,20151102,000000,36.9239,37.4152,36.789,37.3581,688634.80798236,0
+EZA.US,D,20151103,000000,36.6604,37.7619,36.6551,37.6473,1204607.5785436,0
+EZA.US,D,20151104,000000,37.3267,37.4029,36.5596,36.6996,1193838.5415321,0
+EZA.US,D,20151105,000000,36.9808,37.1594,36.7312,37.014,731430.0246281,0
+EZA.US,D,20151106,000000,35.9178,36.2401,35.6752,36.1551,1398357.7429483,0
+EZA.US,D,20151109,000000,35.6112,35.6752,34.9378,35.0351,1513501.9311518,0
+EZA.US,D,20151110,000000,34.9266,35.0543,34.7645,34.972,912611.36386321,0
+EZA.US,D,20151111,000000,35.2698,35.29,34.972,35.169,461379.57710045,0
+EZA.US,D,20151112,000000,34.4974,34.8171,34.2856,34.3818,675986.04298348,0
+EZA.US,D,20151113,000000,33.8818,33.8818,33.3057,33.3766,949158.71184617,0
+EZA.US,D,20151116,000000,33.9774,34.6253,33.895,34.5674,758607.28261324,0
+EZA.US,D,20151117,000000,35.1236,35.1515,34.7645,34.8346,596174.1173567,0
+EZA.US,D,20151118,000000,34.7076,35.4693,34.5929,35.1822,780318.94026572,0
+EZA.US,D,20151119,000000,35.6822,35.9572,35.5719,35.8994,1629044.6765045,0
+EZA.US,D,20151120,000000,36.2401,36.4879,35.9065,36.0595,735493.25195439,0
+EZA.US,D,20151123,000000,36.1358,36.2872,35.8215,35.924,523857.12173063,0
+EZA.US,D,20151124,000000,35.9423,36.3723,35.8416,36.225,977273.54982988,0
+EZA.US,D,20151125,000000,35.6427,35.6998,35.4177,35.6112,519795.0364019,0
+EZA.US,D,20151127,000000,34.8556,34.9125,34.247,34.2925,676920.19698935,0
+EZA.US,D,20151130,000000,34.4458,34.4765,33.8749,34.1814,2175553.3198813,0
+EZA.US,D,20151201,000000,33.8171,33.9844,33.6761,33.895,1148444.1384347,0
+EZA.US,D,20151202,000000,33.7795,33.888,33.4519,33.5176,860795.50847368,0
+EZA.US,D,20151203,000000,33.5764,33.5764,32.7356,32.7679,1076699.2835874,0
+EZA.US,D,20151204,000000,32.071,32.634,31.9686,32.5509,1779459.4594165,0
+EZA.US,D,20151207,000000,32.3014,32.3337,31.8074,31.9992,869815.00521991,0
+EZA.US,D,20151208,000000,31.5579,31.8669,31.3275,31.7952,1094740.5610749,0
+EZA.US,D,20151209,000000,32.2234,32.3512,30.6288,30.86,1825531.0670683,0
+EZA.US,D,20151210,000000,29.9834,30.0789,29.0149,29.098,1941111.4983405,0
+EZA.US,D,20151211,000000,27.3844,27.9912,27.1787,27.3074,1741501.7444443,0
+EZA.US,D,20151214,000000,29.3862,29.7724,28.9388,29.7337,1839722.6707737,0
+EZA.US,D,20151215,000000,30.2443,30.6288,30.1892,30.4685,1192031.9013887,0
+EZA.US,D,20151216,000000,30.3801,31.4178,30.2777,30.9441,980865.13216299,0
+EZA.US,D,20151217,000000,30.9379,31.142,30.5911,30.5911,1010229.3154797,0
+EZA.US,D,20151218,000000,30.6944,30.86,30.4125,30.4633,1182345.4780662,0
+EZA.US,D,20151221,000000,30.9283,31.0833,30.6271,30.9002,618292.32614132,0
+EZA.US,D,20151222,000000,31.136,31.4948,31.0571,31.4168,629666.6218608,0
+EZA.US,D,20151223,000000,31.7286,31.9589,31.7102,31.9318,565823.24814622,0
+EZA.US,D,20151224,000000,31.8599,32.0562,31.7952,31.8721,84885.820795604,0
+EZA.US,D,20151228,000000,31.5526,31.7881,31.4685,31.6909,1250809.3739174,0
+EZA.US,D,20151229,000000,31.4948,31.6498,31.3642,31.3967,385920.94618076,0
+EZA.US,D,20151230,000000,30.8293,30.9668,30.5314,30.5754,754637.69908705,0
+EZA.US,D,20151231,000000,30.4264,30.6936,30.3925,30.4459,437935.50914612,0
+EZA.US,D,20160104,000000,29.592,29.7426,29.2146,29.7286,1207452.294471,0
+EZA.US,D,20160105,000000,29.8661,29.9966,29.6874,29.8327,579920.06605397,0
+EZA.US,D,20160106,000000,28.9878,29.2329,28.81,28.9266,806555.19225961,0
+EZA.US,D,20160107,000000,27.8109,28.1261,27.4343,27.4667,1324199.8472519,0
+EZA.US,D,20160108,000000,27.5973,27.6497,26.8213,26.9002,1276521.4490302,0
+EZA.US,D,20160111,000000,26.8161,26.9055,25.8355,26.2418,1001872.1773196,0
+EZA.US,D,20160112,000000,27.0693,27.2321,26.2802,26.6707,1259905.3845003,0
+EZA.US,D,20160113,000000,27.48,27.5717,26.522,26.5797,1188272.445414,0
+EZA.US,D,20160114,000000,26.691,27.0754,26.3372,26.9002,933672.08290523,0
+EZA.US,D,20160115,000000,25.557,25.6996,25.0438,25.4843,1153313.61604,0
+EZA.US,D,20160119,000000,26.0123,26.1901,25.6226,25.8188,1130722.6202647,0
+EZA.US,D,20160120,000000,25.3092,25.563,24.6507,25.3346,1477566.6938621,0
+EZA.US,D,20160121,000000,25.4073,26.2014,25.198,25.6742,1289293.5497658,0
+EZA.US,D,20160122,000000,26.6647,26.86,26.4704,26.8083,1963141.7733128,0
+EZA.US,D,20160125,000000,26.5159,26.6604,26.0912,26.1095,711434.7893116,0
+EZA.US,D,20160126,000000,26.7364,27.2189,26.7093,27.1725,1015514.4801976,0
+EZA.US,D,20160127,000000,27.1209,27.5841,26.8662,27.0885,1257600.8334197,0
+EZA.US,D,20160128,000000,28.2225,28.3651,27.9038,28.1112,1286195.3103796,0
+EZA.US,D,20160129,000000,29.0368,29.9501,28.9492,29.8704,1746593.9115741,0
+EZA.US,D,20160201,000000,28.684,29.4019,28.6332,29.2839,827798.63091158,0
+EZA.US,D,20160202,000000,27.9755,28.0657,27.5062,27.578,1490253.1447806,0
+EZA.US,D,20160203,000000,28.1753,29.0106,27.5641,28.9327,1778617.8072132,0
+EZA.US,D,20160204,000000,29.6105,29.9363,29.2329,29.4213,1125768.6348398,0
+EZA.US,D,20160205,000000,29.4948,29.5648,29.0562,29.1997,798536.08537787,0
+EZA.US,D,20160208,000000,28.6603,28.9519,28.2846,28.7576,994433.20519944,0
+EZA.US,D,20160209,000000,27.8573,28.4054,27.6944,27.9809,1139514.859496,0
+EZA.US,D,20160210,000000,28.4632,28.9327,28.2417,28.2627,1033245.1343482,0
+EZA.US,D,20160211,000000,28.2031,28.6209,27.8109,28.1112,868779.21343099,0
+EZA.US,D,20160212,000000,28.5483,29.0274,28.5483,28.9878,771901.27623477,0
+EZA.US,D,20160216,000000,29.7356,30.0219,29.4669,29.846,949202.10775354,0
+EZA.US,D,20160217,000000,30.2312,30.8434,30.135,30.6867,1216251.3856877,0
+EZA.US,D,20160218,000000,30.9782,31.2409,30.7716,30.8434,1224345.8644086,0
+EZA.US,D,20160219,000000,29.8327,30.3336,29.8327,30.0798,1210920.5410674,0
+EZA.US,D,20160222,000000,30.4326,30.7777,30.4264,30.7321,810419.71201008,0
+EZA.US,D,20160223,000000,30.2365,30.3476,29.8258,29.8906,1147190.2251115,0
+EZA.US,D,20160224,000000,29.0772,29.6638,28.803,29.506,1142092.3479938,0
+EZA.US,D,20160225,000000,29.5728,29.7749,29.24,29.7286,891140.66769635,0
+EZA.US,D,20160226,000000,29.5193,29.5648,28.5622,28.6603,1312315.0786222,0
+EZA.US,D,20160229,000000,29.1551,29.677,29.0517,29.1997,846965.91799549,0
+EZA.US,D,20160301,000000,30.2155,31.0395,30.2033,30.9082,1018409.4440177,0
+EZA.US,D,20160302,000000,30.7321,31.5421,30.7321,31.5009,1668549.7981736,0
+EZA.US,D,20160303,000000,31.1892,31.8792,31.1235,31.7698,871973.38061246,0
+EZA.US,D,20160304,000000,31.6709,32.7585,31.5999,32.3739,1110819.8867507,0
+EZA.US,D,20160307,000000,32.3739,33.1341,32.3739,32.8766,834183.53928183,0
+EZA.US,D,20160308,000000,32.3302,32.4203,31.9519,32.2059,1132032.4914685,0
+EZA.US,D,20160309,000000,31.7102,32.5106,31.6383,32.1987,833930.01582302,0
+EZA.US,D,20160310,000000,32.1017,32.1017,31.1751,31.7881,1737150.7337322,0
+EZA.US,D,20160311,000000,32.1403,32.4659,32.0692,32.4274,587451.53997665,0
+EZA.US,D,20160314,000000,32.1777,32.2443,31.6847,31.7881,700001.10971889,0
+EZA.US,D,20160315,000000,30.9002,31.0395,30.5825,31.0395,779097.00287416,0
+EZA.US,D,20160316,000000,30.5361,32.3161,30.4511,32.1726,1892437.2782446,0
+EZA.US,D,20160317,000000,33.3398,33.8854,33.0736,33.4948,1685208.1166134,0
+EZA.US,D,20160318,000000,33.718,34.0885,33.6392,33.9011,2086067.5329053,0
+EZA.US,D,20160321,000000,33.8477,34.2891,33.8021,34.1288,833907.17587177,0
+EZA.US,D,20160322,000000,33.6262,34.3566,33.5089,34.226,1033353.6241167,0
+EZA.US,D,20160323,000000,33.1174,33.4694,32.9352,33.2278,1034286.636125,0
+EZA.US,D,20160324,000000,32.479,32.929,32.2443,32.9231,913835.58524988,0
+EZA.US,D,20160328,000000,32.9747,33.2208,32.6682,32.9747,464814.70576753,0
+EZA.US,D,20160329,000000,32.5001,33.698,32.3232,33.6717,1124918.9886536,0
+EZA.US,D,20160330,000000,34.2137,34.6042,34.0176,34.1612,1695027.0116531,0
+EZA.US,D,20160331,000000,34.8652,35.0202,34.4476,34.6042,1391856.3508267,0
+EZA.US,D,20160401,000000,33.7697,34.663,33.5867,34.4606,1552613.0636619,0
+EZA.US,D,20160404,000000,34.7944,34.7944,34.2444,34.2715,479948.45746175,0
+EZA.US,D,20160405,000000,33.2162,33.5089,32.9747,33.0851,976767.64490983,0
+EZA.US,D,20160406,000000,32.7585,33.3004,32.4923,33.3004,1011374.7390346,0
+EZA.US,D,20160407,000000,32.8311,32.902,32.3679,32.5184,603840.34699173,0
+EZA.US,D,20160408,000000,33.4493,33.7506,33.3249,33.4773,890802.63641795,0
+EZA.US,D,20160411,000000,34.1998,34.4213,34.0484,34.0824,970948.02533288,0
+EZA.US,D,20160412,000000,34.5394,35.1051,34.3566,34.9423,927931.26116007,0
+EZA.US,D,20160413,000000,35.5553,35.7961,35.3722,35.7321,1168795.6769906,0
+EZA.US,D,20160414,000000,35.712,35.8547,35.4134,35.4904,522214.9292362,0
+EZA.US,D,20160415,000000,35.2628,35.5571,35.2033,35.3792,828391.32764636,0
+EZA.US,D,20160418,000000,35.3224,35.9264,35.1051,35.7565,831735.09650848,0
+EZA.US,D,20160419,000000,36.3179,36.7015,36.1296,36.5666,1124198.3881918,0
+EZA.US,D,20160420,000000,36.5194,37.1998,36.4353,36.9387,1746185.0764468,0
+EZA.US,D,20160421,000000,36.4869,36.5719,36.1622,36.3443,757737.08047085,0
+EZA.US,D,20160422,000000,35.6725,35.8942,35.5167,35.6725,772804.59630646,0
+EZA.US,D,20160425,000000,35.4702,35.5745,35.2234,35.4702,392663.29978797,0
+EZA.US,D,20160426,000000,35.7961,36.0001,35.5614,35.9204,802423.44507959,0
+EZA.US,D,20160427,000000,35.8294,36.2532,35.2234,36.148,501674.96108253,0
+EZA.US,D,20160428,000000,35.986,36.5018,35.9729,36.1358,718365.57251658,0
+EZA.US,D,20160429,000000,36.3819,36.473,35.909,36.3057,1539468.671721,0
+EZA.US,D,20160502,000000,36.2672,36.4353,35.8108,36.0176,850522.09840416,0
+EZA.US,D,20160503,000000,34.6831,34.6831,33.8854,33.9256,1506024.1311145,0
+EZA.US,D,20160504,000000,33.5535,33.6525,32.5955,32.6735,1566547.7179158,0
+EZA.US,D,20160505,000000,33.2162,33.3066,32.7585,32.8311,1203438.1730399,0
+EZA.US,D,20160506,000000,32.9869,33.3066,32.8696,33.0788,722975.81667516,0
+EZA.US,D,20160509,000000,32.5754,32.6611,31.9369,31.9369,1313997.2410313,0
+EZA.US,D,20160510,000000,32.5509,32.811,32.3818,32.7391,1009940.3900965,0
+EZA.US,D,20160511,000000,33.1296,33.2619,32.9352,32.9817,797479.73763284,0
+EZA.US,D,20160512,000000,33.1821,33.1821,32.5701,32.7015,816776.07044127,0
+EZA.US,D,20160513,000000,32.3626,32.5106,31.8022,31.8521,1784041.1536361,0
+EZA.US,D,20160516,000000,31.4746,31.8792,31.4746,31.7619,1071564.8625477,0
+EZA.US,D,20160517,000000,31.5421,31.9589,31.3783,31.592,810559.03571267,0
+EZA.US,D,20160518,000000,31.1612,31.7348,30.8355,31.1113,1499024.8280558,0
+EZA.US,D,20160519,000000,30.9984,31.3136,30.81,31.1699,1237084.8472149,0
+EZA.US,D,20160520,000000,31.775,32.0289,31.6779,31.8933,728033.72387813,0
+EZA.US,D,20160523,000000,31.626,32.0096,31.5343,31.7881,839412.74611912,0
+EZA.US,D,20160524,000000,32.2182,32.5254,32.1777,32.3023,1313893.3192531,0
+EZA.US,D,20160525,000000,32.4728,32.7986,32.4336,32.6674,1072006.8156043,0
+EZA.US,D,20160526,000000,33.3398,33.4843,32.9152,33.3915,753531.10344928,0
+EZA.US,D,20160527,000000,33.162,33.2672,32.811,32.8556,605416.30362756,0
+EZA.US,D,20160531,000000,32.8916,33.0263,32.5509,32.7322,1513458.5352444,0
+EZA.US,D,20160601,000000,33.0009,33.4169,32.929,33.2084,1086547.8705637,0
+EZA.US,D,20160602,000000,33.2873,33.8135,33.2218,33.7506,1967407.1342076,0
+EZA.US,D,20160603,000000,34.5508,35.353,34.4266,35.2873,1085154.6335379,0
+EZA.US,D,20160606,000000,35.0001,35.4975,34.9564,35.4634,902504.68543777,0
+EZA.US,D,20160607,000000,35.3862,35.6595,35.3661,35.4563,1464431.4379017,0
+EZA.US,D,20160608,000000,35.621,35.804,35.3862,35.5938,847399.87706913,0
+EZA.US,D,20160609,000000,34.8906,35.2488,34.7996,35.1953,610547.29867451,0
+EZA.US,D,20160610,000000,34.3039,34.473,33.8101,33.9844,698559.90879541,0
+EZA.US,D,20160613,000000,33.9327,34.1725,33.3845,33.4239,793906.42726072,0
+EZA.US,D,20160614,000000,32.7986,32.8958,32.3416,32.6804,1168960.1246396,0
+EZA.US,D,20160615,000000,32.7268,33.4843,32.7268,33.0911,852497.75418677,0
+EZA.US,D,20160616,000000,32.3941,33.008,31.9379,32.8625,1187077.9159638,0
+EZA.US,D,20160617,000000,33.1236,33.4448,32.929,33.431,950960.78399932,0
+EZA.US,D,20160620,000000,34.2382,34.7339,34.2382,34.473,659399.67039014,0
+EZA.US,D,20160621,000000,34.6884,35.0543,34.5186,34.9694,722416.23786968,0
+EZA.US,D,20160622,000000,35.465,35.6936,35.2435,35.3914,1196101.9807004,0
+EZA.US,D,20160623,000000,36.0097,36.8084,35.8285,36.789,2101185.2966336,0
+EZA.US,D,20160624,000000,33.4554,34.2296,33.0597,33.0876,1786271.4748751,0
+EZA.US,D,20160627,000000,32.2076,32.213,31.3399,31.7041,1424946.8721889,0
+EZA.US,D,20160628,000000,33.0999,33.3362,32.6174,33.0999,999910.22550774,0
+EZA.US,D,20160629,000000,34.0536,34.6989,34.036,34.6989,1038398.9693464,0
+EZA.US,D,20160630,000000,35.2171,35.6682,35.1368,35.5053,1229546.5213069,0
+EZA.US,D,20160701,000000,35.5579,35.8759,35.4511,35.6682,908101.6154901,0
+EZA.US,D,20160705,000000,34.6928,34.7067,34.2698,34.3845,737085.19655609,0
+EZA.US,D,20160706,000000,33.8398,34.317,33.5718,34.2296,696430.08334191,0
+EZA.US,D,20160707,000000,34.3845,34.5054,33.691,33.8722,783690.11706931,0
+EZA.US,D,20160708,000000,34.6734,35.1831,34.5176,35.0815,705574.05782241,0
+EZA.US,D,20160711,000000,35.6332,36.0692,35.6332,35.8547,703388.27448837,0
+EZA.US,D,20160712,000000,36.4274,36.7426,36.29,36.5544,690704.10756506,0
+EZA.US,D,20160713,000000,36.5544,36.5544,35.8476,36.1384,824812.30728644,0
+EZA.US,D,20160714,000000,36.613,37.0176,36.5324,36.8696,753724.10103729,0
+EZA.US,D,20160715,000000,36.783,37.064,36.7487,36.9764,873225.00994062,0
+EZA.US,D,20160718,000000,36.9302,37.5009,36.7768,37.4869,373532.55662607,0
+EZA.US,D,20160719,000000,36.8758,37.1515,36.7207,37.1199,361856.77355017,0
+EZA.US,D,20160720,000000,37.1199,37.4869,37.0972,37.3591,362825.18748292,0
+EZA.US,D,20160721,000000,37.3539,37.7707,37.2987,37.4799,520131.92568275,0
+EZA.US,D,20160722,000000,37.6087,37.8293,37.381,37.8031,252425.99915028,0
+EZA.US,D,20160725,000000,37.8442,37.8573,37.3749,37.6156,1009292.8774787,0
+EZA.US,D,20160726,000000,37.8643,38.0588,37.7173,37.9975,554266.2328168,0
+EZA.US,D,20160727,000000,38.1716,38.7112,37.7225,38.4817,451497.87219476,0
+EZA.US,D,20160728,000000,38.1192,38.529,37.8109,38.4413,360770.73386852,0
+EZA.US,D,20160729,000000,38.4413,38.9309,38.3811,38.8101,585316.00453534,0
+EZA.US,D,20160801,000000,38.5701,38.7917,38.4344,38.529,696965.68019858,0
+EZA.US,D,20160802,000000,38.1587,38.2339,37.5824,37.9098,992631.13304629,0
+EZA.US,D,20160803,000000,37.669,38.4624,37.655,38.374,425173.68638858,0
+EZA.US,D,20160804,000000,38.839,39.1471,38.6095,38.8434,675636.59172944,0
+EZA.US,D,20160805,000000,38.5018,38.8101,38.247,38.8101,1092722.6513825,0
+EZA.US,D,20160808,000000,38.9923,39.3022,38.9923,39.2479,474901.9702344,0
+EZA.US,D,20160809,000000,39.4843,39.965,39.4362,39.7584,514445.91982057,0
+EZA.US,D,20160810,000000,40.1884,40.3293,39.8197,40.0011,925735.19984796,0
+EZA.US,D,20160811,000000,39.9869,40.4073,39.8924,40.2146,735529.79587638,0
+EZA.US,D,20160812,000000,40.3566,40.5229,39.8259,40.0597,806496.95038394,0
+EZA.US,D,20160815,000000,40.1814,40.5377,40.1814,40.2953,465160.73102887,0
+EZA.US,D,20160816,000000,40.1086,40.1884,39.684,39.7111,672130.65921349,0
+EZA.US,D,20160817,000000,39.7986,40.0666,39.1131,39.8389,804928.98773105,0
+EZA.US,D,20160818,000000,40.4099,40.6787,40.2409,40.5229,509647.24606423,0
+EZA.US,D,20160819,000000,39.9396,40.1534,39.6909,40.0466,513495.77784882,0
+EZA.US,D,20160822,000000,39.5499,39.6787,39.3424,39.543,588917.86484651,0
+EZA.US,D,20160823,000000,40.0133,40.1464,38.0316,38.0526,1308327.2231349,0
+EZA.US,D,20160824,000000,37.9598,38.247,37.7899,38.2197,1261436.8032312,0
+EZA.US,D,20160825,000000,37.7225,37.8109,37.4334,37.7225,687284.96686384,0
+EZA.US,D,20160826,000000,38.0193,38.4895,36.7286,36.9615,1881694.507177,0
+EZA.US,D,20160829,000000,36.9302,37.381,36.8486,37.2663,497616.30174649,0
+EZA.US,D,20160830,000000,36.8303,36.9764,36.6604,36.7689,635351.48572541,0
+EZA.US,D,20160831,000000,35.7811,35.8608,35.2171,35.29,1235408.3947936,0
+EZA.US,D,20160901,000000,35.2969,35.8162,35.1953,35.7873,920718.40455724,0
+EZA.US,D,20160902,000000,36.6814,36.9905,36.4521,36.9239,1346181.0163291,0
+EZA.US,D,20160906,000000,37.8109,38.683,37.8109,38.5965,1118390.1885905,0
+EZA.US,D,20160907,000000,38.3214,38.374,38.0193,38.1867,479338.63076354,0
+EZA.US,D,20160908,000000,38.3336,38.5158,37.6208,37.7426,847776.73626465,0
+EZA.US,D,20160909,000000,37.0238,37.0238,36.1848,36.2244,1396883.4240955,0
+EZA.US,D,20160912,000000,35.7602,37.2005,35.6682,37.0315,940173.47502681,0
+EZA.US,D,20160913,000000,36.3258,36.3915,35.7146,35.9904,1253504.4881642,0
+EZA.US,D,20160914,000000,36.2856,36.8232,36.1787,36.4055,902558.3593232,0
+EZA.US,D,20160915,000000,36.9694,37.2119,36.5939,36.9905,740986.26022856,0
+EZA.US,D,20160916,000000,36.5868,36.7006,36.1927,36.5789,872440.4576154,0
+EZA.US,D,20160919,000000,37.1858,37.3591,36.9975,37.1199,604944.65863437,0
+EZA.US,D,20160920,000000,37.3468,37.3591,36.6411,36.69,480003.27334474,0
+EZA.US,D,20160921,000000,36.9239,38.1262,36.9054,38.0526,652354.68742894,0
+EZA.US,D,20160922,000000,38.5895,38.8502,38.0044,38.1657,869882.38307607,0
+EZA.US,D,20160923,000000,38.0989,38.1867,37.7821,37.8372,402251.51132017,0
+EZA.US,D,20160926,000000,37.6357,37.8783,37.2461,37.2663,798345.37178498,0
+EZA.US,D,20160927,000000,37.7173,38.0448,37.5483,38.0193,589563.09346915,0
+EZA.US,D,20160928,000000,37.9388,38.4817,37.6208,38.4213,758405.14904474,0
+EZA.US,D,20160929,000000,38.106,38.2197,36.9221,37.1252,1142510.3191016,0
+EZA.US,D,20160930,000000,37.6156,37.8215,37.4203,37.669,805753.50997095,0
+EZA.US,D,20161003,000000,37.7899,37.8968,37.3591,37.7566,621902.18043542,0
+EZA.US,D,20161004,000000,37.8504,37.9029,36.7426,36.8486,1205767.8480668,0
+EZA.US,D,20161005,000000,37.2715,37.6963,37.0972,37.5683,727697.97659484,0
+EZA.US,D,20161006,000000,36.8162,37.142,36.5939,36.8643,769612.71312012,0
+EZA.US,D,20161007,000000,37.1515,37.2461,36.3355,36.6604,848308.90712863,0
+EZA.US,D,20161010,000000,36.9302,37.2392,36.9302,36.9764,473967.81622853,0
+EZA.US,D,20161011,000000,35.8355,35.8355,35.0753,35.2969,1087958.2375531,0
+EZA.US,D,20161012,000000,35.1174,36.1235,35.0009,35.4992,949050.22207776,0
+EZA.US,D,20161013,000000,34.7321,35.0499,34.2164,34.5578,960650.63331456,0
+EZA.US,D,20161014,000000,35.2093,35.5185,34.6796,34.7321,901199.38222419,0
+EZA.US,D,20161017,000000,35.1095,35.29,35.008,35.029,567648.16025061,0
+EZA.US,D,20161018,000000,36.021,36.2444,35.8759,36.1848,805289.8589607,0
+EZA.US,D,20161019,000000,36.459,36.7549,36.346,36.6962,506572.9886268,0
+EZA.US,D,20161020,000000,36.2793,36.69,36.2793,36.3993,372475.06688347,0
+EZA.US,D,20161021,000000,36.1953,36.459,36.1157,36.4055,454608.67355419,0
+EZA.US,D,20161024,000000,37.0115,37.1123,36.5438,36.6814,429597.78494452,0
+EZA.US,D,20161025,000000,36.7207,37.2312,36.6411,37.0711,604462.73566312,0
+EZA.US,D,20161026,000000,36.5299,36.6411,36.29,36.4397,639333.63122479,0
+EZA.US,D,20161027,000000,36.6026,36.6026,36.1157,36.1787,562721.58276729,0
+EZA.US,D,20161028,000000,36.0097,36.1427,35.5265,35.7602,830810.07848309,0
+EZA.US,D,20161031,000000,36.8898,37.2663,36.8758,37.1515,924131.83527065,0
+EZA.US,D,20161101,000000,37.3065,37.3328,36.3057,36.6814,883255.17452939,0
+EZA.US,D,20161102,000000,37.0711,37.381,36.5115,36.7549,837246.37674363,0
+EZA.US,D,20161103,000000,36.783,37.064,36.5675,36.7067,653279.70545433,0
+EZA.US,D,20161104,000000,35.8958,35.9685,35.2689,35.3258,801039.3440342,0
+EZA.US,D,20161107,000000,36.5675,37.5334,36.4931,37.4799,1202642.200739,0
+EZA.US,D,20161108,000000,37.4135,38.4817,37.3539,38.3075,1333022.9204174,0
+EZA.US,D,20161109,000000,36.7286,36.9694,35.9764,36.5194,2229714.8382636,0
+EZA.US,D,20161110,000000,35.6524,35.7216,34.135,34.4439,2653213.2142284,0
+EZA.US,D,20161111,000000,33.4904,33.5718,32.7058,33.0937,2024558.4022078,0
+EZA.US,D,20161114,000000,32.8574,32.9449,32.3214,32.55,1864807.7892248,0
+EZA.US,D,20161115,000000,33.3083,33.8854,33.2488,33.8188,1401983.5852082,0
+EZA.US,D,20161116,000000,33.5972,33.859,33.3119,33.6516,1034131.3244565,0
+EZA.US,D,20161117,000000,33.9545,34.3372,33.7269,33.8065,865687.82603013,0
+EZA.US,D,20161118,000000,34.0455,34.1753,33.5718,33.6665,503180.11386951,0
+EZA.US,D,20161121,000000,34.2023,34.3695,34.0455,34.2417,475648.83664008,0
+EZA.US,D,20161122,000000,35.0815,35.4869,34.8337,35.4387,492396.23088969,0
+EZA.US,D,20161123,000000,34.148,34.3091,33.7795,34.135,891924.07802403,0
+EZA.US,D,20161125,000000,34.29,34.4108,34.0289,34.3845,682032.9200753,0
+EZA.US,D,20161128,000000,34.9694,35.3757,34.9475,35.2382,745802.06394834,0
+EZA.US,D,20161129,000000,34.7198,35.177,34.7198,35.0351,508988.31347084,0
+EZA.US,D,20161130,000000,34.4108,34.4247,33.9737,34.1559,925687.23595035,0
+EZA.US,D,20161201,000000,33.9659,34.036,33.5035,33.6043,1064117.8964447,0
+EZA.US,D,20161202,000000,33.3433,33.8942,33.2408,33.7522,825804.70316799,0
+EZA.US,D,20161205,000000,34.1402,34.5456,34.0815,34.5114,573778.40316448,0
+EZA.US,D,20161206,000000,34.3302,34.5054,34.2093,34.3906,1297785.4436382,0
+EZA.US,D,20161207,000000,34.9142,35.5692,34.8547,35.5053,1065117.1443116,0
+EZA.US,D,20161208,000000,35.0692,35.7943,35.0009,35.6735,972325.27439288,0
+EZA.US,D,20161209,000000,35.6061,35.8012,35.465,35.4712,678610.3533814,0
+EZA.US,D,20161212,000000,35.5807,35.7487,35.3118,35.5656,1303929.3905229,0
+EZA.US,D,20161213,000000,35.8608,36.346,35.7943,36.2793,956887.75134712,0
+EZA.US,D,20161214,000000,35.6682,35.9099,34.3634,34.4291,1081041.1583188,0
+EZA.US,D,20161215,000000,34.2627,34.3906,33.7522,34.2549,907982.84774363,0
+EZA.US,D,20161216,000000,34.021,34.2207,33.859,34.0875,585382.24039395,0
+EZA.US,D,20161219,000000,34.3302,34.3898,33.8854,33.9142,664017.90853166,0
+EZA.US,D,20161220,000000,34.5054,34.874,34.4519,34.7533,647886.05096807,0
+EZA.US,D,20161221,000000,34.8337,34.8556,34.4476,34.4476,491446.08891794,0
+EZA.US,D,20161222,000000,34.0875,34.0947,33.6725,33.8223,623516.96498837,0
+EZA.US,D,20161223,000000,33.8363,34.1016,33.7137,34.0455,491444.94692039,0
+EZA.US,D,20161227,000000,34.2374,34.4545,34.2031,34.3599,568142.64519504,0
+EZA.US,D,20161228,000000,35.0858,35.2225,34.902,35.1411,538006.47152624,0
+EZA.US,D,20161229,000000,36.092,36.5631,36.0771,36.5186,1311595.6201579,0
+EZA.US,D,20161230,000000,35.9896,35.9896,35.4125,35.5543,776625.72014957,0
+EZA.US,D,20170103,000000,35.8862,36.2611,35.6306,35.8942,1010710.0964534,0
+EZA.US,D,20170104,000000,36.2199,36.4904,36.198,36.3293,899534.3497785,0
+EZA.US,D,20170105,000000,35.9151,36.2821,35.874,36.1805,585633.47985763,0
+EZA.US,D,20170106,000000,36.4984,36.6814,36.3355,36.578,701636.45022797,0
+EZA.US,D,20170109,000000,36.4177,36.6664,36.3959,36.5124,275420.1200651,0
+EZA.US,D,20170110,000000,36.6604,36.9046,36.4406,36.5062,524293.36479939,0
+EZA.US,D,20170111,000000,36.5186,37.0673,36.1937,36.9738,915671.9173299,0
+EZA.US,D,20170112,000000,37.3267,37.4503,37.1174,37.3065,1040663.5505123,0
+EZA.US,D,20170113,000000,37.4352,37.7681,37.3547,37.6796,615849.59335578,0
+EZA.US,D,20170117,000000,37.6734,37.7681,37.4545,37.6384,520498.50690021,0
+EZA.US,D,20170118,000000,37.5569,37.734,37.1988,37.2514,898861.71321436,0
+EZA.US,D,20170119,000000,37.177,37.2243,36.7593,37.0089,1564395.052511,0
+EZA.US,D,20170120,000000,36.9205,37.0474,36.613,36.966,838442.04819125,0
+EZA.US,D,20170123,000000,37.3065,37.8153,37.3065,37.7198,663306.44405041,0
+EZA.US,D,20170124,000000,38.0737,38.4536,38.0737,38.2987,817526.36283963,0
+EZA.US,D,20170125,000000,38.1217,38.5823,38.1138,38.5351,481783.6475442,0
+EZA.US,D,20170126,000000,38.1753,38.3451,37.979,38.1681,605274.69592985,0
+EZA.US,D,20170127,000000,37.2303,37.4545,37.1437,37.4142,593576.07290271,0
+EZA.US,D,20170130,000000,36.7015,37.0404,36.6192,36.8916,747776.57773338,0
+EZA.US,D,20170131,000000,37.127,37.4622,36.9939,37.2514,724880.66860891,0
+EZA.US,D,20170201,000000,37.4503,37.5779,37.0825,37.2059,644782.10159403,0
+EZA.US,D,20170202,000000,37.4074,37.5246,37.2654,37.3065,343620.21447946,0
+EZA.US,D,20170203,000000,37.5176,37.8285,37.3879,37.6936,474424.61525341,0
+EZA.US,D,20170206,000000,37.4292,37.4292,37.0754,37.3119,472914.89447619,0
+EZA.US,D,20170207,000000,36.9405,37.0158,36.6551,36.7296,508795.31588283,0
+EZA.US,D,20170208,000000,36.5525,36.8976,36.4984,36.7558,493573.63037632,0
+EZA.US,D,20170209,000000,37.0228,37.1437,36.8092,37.0885,534563.34887622,0
+EZA.US,D,20170210,000000,37.4545,37.9029,37.4142,37.8968,543719.88532991,0
+EZA.US,D,20170213,000000,37.8897,38.0333,37.8774,37.9518,242382.13059077,0
+EZA.US,D,20170214,000000,38.1471,38.4265,37.776,38.3503,615904.40923877,0
+EZA.US,D,20170215,000000,38.3249,39.071,38.3249,39.0106,465196.1329533,0
+EZA.US,D,20170216,000000,39.0106,39.0588,38.4651,38.5221,664511.25147853,0
+EZA.US,D,20170217,000000,38.3994,38.4887,37.9982,38.2847,934031.81213732,0
+EZA.US,D,20170221,000000,38.2768,38.5421,38.1358,38.4117,474098.00395062,0
+EZA.US,D,20170222,000000,37.9835,38.6165,37.9835,38.6165,653025.03999796,0
+EZA.US,D,20170223,000000,39.1675,39.2146,38.7436,39.0518,623508.97100543,0
+EZA.US,D,20170224,000000,38.5483,38.7182,38.3731,38.5622,563195.5117556,0
+EZA.US,D,20170227,000000,38.5421,38.6507,38.0737,38.128,627939.92154676,0
+EZA.US,D,20170228,000000,37.8706,37.9712,37.2881,37.3407,880960.90142695,0
+EZA.US,D,20170301,000000,37.7811,38.2899,37.7478,38.1358,741644.05082438,0
+EZA.US,D,20170302,000000,37.9518,38.0605,37.5097,37.5641,701630.74024015,0
+EZA.US,D,20170303,000000,37.9518,38.3249,37.8362,38.2768,477977.3696694,0
+EZA.US,D,20170306,000000,38.3661,38.3932,38.0508,38.2768,622980.22613413,0
+EZA.US,D,20170307,000000,38.3661,38.5895,38.2373,38.3784,348156.2287965,0
+EZA.US,D,20170308,000000,37.9098,38.0053,37.4545,37.4957,696002.97625365,0
+EZA.US,D,20170309,000000,36.8092,37.2943,36.8092,36.8092,605981.59242085,0
+EZA.US,D,20170310,000000,37.6796,37.9518,37.5509,37.9161,627930.78556626,0
+EZA.US,D,20170313,000000,38.1358,38.5965,38.1358,38.529,426819.3048757,0
+EZA.US,D,20170314,000000,38.2164,38.4265,38.0798,38.1542,507726.40616461,0
+EZA.US,D,20170315,000000,38.4887,40.0194,38.4887,39.7646,1129823.8681832,0
+EZA.US,D,20170316,000000,40.4091,40.6472,40.1655,40.2601,1240499.4199258,0
+EZA.US,D,20170317,000000,40.0561,40.3337,39.9477,40.2321,591399.42554916,0
+EZA.US,D,20170320,000000,40.6193,41.1832,40.5317,40.9932,802481.68695526,0
+EZA.US,D,20170321,000000,41.4685,41.5982,40.4712,40.5587,1281089.439279,0
+EZA.US,D,20170322,000000,40.5238,40.8915,40.4712,40.8092,806637.41608409,0
+EZA.US,D,20170323,000000,40.9318,41.2181,40.803,41.007,721362.17411977,0
+EZA.US,D,20170324,000000,40.9467,41.1359,40.7619,40.9932,537405.78080852,0
+EZA.US,D,20170327,000000,39.8126,40.0018,39.5552,39.8723,690862.84522621,0
+EZA.US,D,20170328,000000,39.7032,39.9012,39.424,39.5474,1273990.7824324,0
+EZA.US,D,20170329,000000,39.3906,39.7786,39.1533,39.4387,708955.51260407,0
+EZA.US,D,20170330,000000,39.5939,39.9203,38.6438,38.7182,777523.33023346,0
+EZA.US,D,20170331,000000,37.9388,37.9982,37.3931,37.4756,1412431.7209048,0
+EZA.US,D,20170403,000000,37.613,37.8495,36.8846,37.177,1744323.6204204,0
+EZA.US,D,20170404,000000,37.5019,37.8906,37.4442,37.6454,577588.10703197,0
+EZA.US,D,20170405,000000,37.0404,37.2173,36.7356,36.7698,705446.15409544,0
+EZA.US,D,20170406,000000,36.8092,36.9336,36.7076,36.8319,455634.18736504,0
+EZA.US,D,20170407,000000,36.8021,37.135,36.7356,36.9205,522370.24090465,0
+EZA.US,D,20170410,000000,36.8976,36.8976,36.6333,36.6604,411893.3967378,0
+EZA.US,D,20170411,000000,37.3477,37.6322,37.1035,37.5509,613684.36597786,0
+EZA.US,D,20170412,000000,38.3057,38.6438,37.9651,38.6104,914026.29884277,0
+EZA.US,D,20170413,000000,38.7594,39.2146,38.7594,38.8275,531466.25148755,0
+EZA.US,D,20170417,000000,39.1122,39.5552,39.1122,39.5131,490240.13949226,0
+EZA.US,D,20170418,000000,38.902,39.1603,38.8469,38.8897,460483.10901412,0
+EZA.US,D,20170419,000000,38.8275,38.9781,38.5351,38.6708,798561.20932423,0
+EZA.US,D,20170420,000000,39.1865,39.4493,39.1051,39.4055,877088.38769353,0
+EZA.US,D,20170421,000000,39.1603,39.2347,38.9844,39.1926,631703.94551175,0
+EZA.US,D,20170424,000000,40.0772,40.2601,40.0228,40.1717,642017.32549595,0
+EZA.US,D,20170425,000000,40.1235,40.3695,40.043,40.1787,408125.94678011,0
+EZA.US,D,20170426,000000,39.5342,39.846,39.3626,39.5474,644940.83925517,0
+EZA.US,D,20170427,000000,39.6691,39.6691,39.1603,39.2952,339521.58522874,0
+EZA.US,D,20170428,000000,39.8802,39.9966,39.4983,39.7094,549972.32198293,0
+EZA.US,D,20170501,000000,39.9477,39.9816,39.7094,39.7384,182405.56062178,0
+EZA.US,D,20170502,000000,39.9414,40.226,39.8529,40.036,735041.02091976,0
+EZA.US,D,20170503,000000,39.5666,39.8802,39.5412,39.5737,566074.4876099,0
+EZA.US,D,20170504,000000,38.9905,38.9905,38.3503,38.529,745483.44662848,0
+EZA.US,D,20170505,000000,38.5701,39.3511,38.5221,39.303,640096.48559633,0
+EZA.US,D,20170508,000000,39.1051,39.1051,38.6359,38.7655,528804.25517006,0
+EZA.US,D,20170509,000000,38.9352,39.4983,38.9283,39.3101,568803.86178355,0
+EZA.US,D,20170510,000000,39.6893,40.049,39.6612,39.9966,695332.62368464,0
+EZA.US,D,20170511,000000,39.9335,40.2391,39.832,40.1498,441725.79905504,0
+EZA.US,D,20170512,000000,40.2462,40.3695,40.0834,40.1998,253179.71754134,0
+EZA.US,D,20170515,000000,40.7075,40.9267,40.6193,40.8985,456443.86363662,0
+EZA.US,D,20170516,000000,40.9318,41.3074,40.8775,41.2935,1193508.5042367,0
+EZA.US,D,20170517,000000,40.6349,40.79,40.3135,40.3547,726131.15593951,0
+EZA.US,D,20170518,000000,39.7786,40.226,39.5264,39.7242,2085898.517266,0
+EZA.US,D,20170519,000000,40.5587,41.0142,40.5175,40.7979,678994.06456229,0
+EZA.US,D,20170522,000000,40.9729,41.0544,40.8504,40.9467,327552.30877936,0
+EZA.US,D,20170523,000000,41.4958,41.8897,41.4221,41.8215,493949.34757428,0
+EZA.US,D,20170524,000000,41.9231,42.3039,41.8766,42.2769,717156.1970982,0
+EZA.US,D,20170525,000000,42.0596,42.2365,41.8556,41.9449,511228.91268786,0
+EZA.US,D,20170526,000000,41.9993,42.2014,41.9843,42.17,430027.1760279,0
+EZA.US,D,20170530,000000,41.212,41.3801,41.1166,41.2181,454562.99365169,0
+EZA.US,D,20170531,000000,40.6735,40.6735,40.2067,40.381,898943.93703885,0
+EZA.US,D,20170601,000000,40.4844,41.1016,40.3283,41.0947,866446.11241143,0
+EZA.US,D,20170602,000000,41.1568,41.2935,40.8915,41.1832,379975.70687198,0
+EZA.US,D,20170605,000000,41.542,41.7338,41.5105,41.5571,490209.30555809,0
+EZA.US,D,20170606,000000,40.7558,40.8504,40.5175,40.585,421982.94519979,0
+EZA.US,D,20170607,000000,40.2462,40.5658,40.0149,40.2934,500495.27760079,0
+EZA.US,D,20170608,000000,40.0834,40.1384,39.7304,39.832,392922.53323459,0
+EZA.US,D,20170609,000000,40.1498,40.2881,39.5884,39.8933,620555.7653096,0
+EZA.US,D,20170612,000000,39.9265,40.0228,39.5884,39.9477,666903.73637133,0
+EZA.US,D,20170613,000000,40.036,40.1927,39.8529,40.0903,482555.63789624,0
+EZA.US,D,20170614,000000,40.6603,40.8232,40.0903,40.3695,938053.92755138,0
+EZA.US,D,20170615,000000,39.1926,39.3363,38.8205,39.1865,837397.12042184,0
+EZA.US,D,20170616,000000,39.1997,39.3906,38.9423,39.3101,933022.28629235,0
+EZA.US,D,20170619,000000,38.9152,39.4729,38.7382,39.3101,674754.96961143,0
+EZA.US,D,20170620,000000,38.8076,38.9572,38.3144,38.3408,712091.43790987,0
+EZA.US,D,20170621,000000,38.8275,39.0536,38.6367,38.7715,524239.69091397,0
+EZA.US,D,20170622,000000,38.6761,39.2033,38.5263,38.9923,339572.97511904,0
+EZA.US,D,20170623,000000,39.5245,39.8547,39.4624,39.641,370527.96103993,0
+EZA.US,D,20170626,000000,39.9432,40.1621,39.7725,39.8608,475871.52616471,0
+EZA.US,D,20170627,000000,39.4371,39.5588,38.9923,39.0604,695455.95942136,0
+EZA.US,D,20170628,000000,39.3487,39.5727,39.1699,39.4764,401783.29231967,0
+EZA.US,D,20170629,000000,38.9231,39.0045,38.2259,38.5867,768903.53263401,0
+EZA.US,D,20170630,000000,38.6761,39.0254,38.6087,38.8275,865980.17740605,0
+EZA.US,D,20170703,000000,38.916,39.0116,38.7935,38.8818,455807.77099449,0
+EZA.US,D,20170705,000000,38.3697,38.5806,37.9914,38.5053,1022138.0660583,0
+EZA.US,D,20170706,000000,38.3697,38.3697,37.959,38.0203,666320.17561704,0
+EZA.US,D,20170707,000000,37.979,38.0807,37.6298,37.959,509551.318269,0
+EZA.US,D,20170710,000000,38.149,38.2321,37.8266,37.9914,671862.28978638,0
+EZA.US,D,20170711,000000,37.8266,37.909,37.5202,37.7935,501583.60127756,0
+EZA.US,D,20170712,000000,38.9081,39.4501,38.9081,39.3066,814536.6132218,0
+EZA.US,D,20170713,000000,39.5649,39.8197,39.4055,39.641,709566.48129986,0
+EZA.US,D,20170714,000000,40.353,40.7785,40.353,40.6892,1340191.2391154,0
+EZA.US,D,20170717,000000,40.9634,41.0858,40.8049,40.8617,510002.40730607,0
+EZA.US,D,20170718,000000,40.7837,40.9353,40.5929,40.8801,595152.02953854,0
+EZA.US,D,20170719,000000,41.4694,41.6953,41.3319,41.5037,432629.78847216,0
+EZA.US,D,20170720,000000,41.5999,41.7025,41.1612,41.4834,685663.33032553,0
+EZA.US,D,20170721,000000,41.804,41.9484,41.4494,41.7846,605090.83432234,0
+EZA.US,D,20170724,000000,41.8522,41.8872,41.6813,41.8319,358367.97099766,0
+EZA.US,D,20170725,000000,41.3881,41.5929,41.1901,41.2707,392542.24804639,0
+EZA.US,D,20170726,000000,41.6261,42.2101,41.4694,42.0448,707818.08303213,0
+EZA.US,D,20170727,000000,41.8924,41.9694,41.1279,41.4616,668717.2285001,0
+EZA.US,D,20170728,000000,41.634,41.9048,41.5228,41.9003,410823.34502202,0
+EZA.US,D,20170731,000000,41.2987,41.3592,41.0858,41.1735,599362.57455036,0
+EZA.US,D,20170801,000000,41.0177,41.3381,40.8189,41.106,804252.92517423,0
+EZA.US,D,20170802,000000,41.0719,41.3381,40.9281,41.3188,743206.30348947,0
+EZA.US,D,20170803,000000,41.0719,41.0719,40.6752,40.8617,641173.38929748,0
+EZA.US,D,20170804,000000,40.9003,41.0466,40.5991,41.0177,545519.67348793,0
+EZA.US,D,20170807,000000,41.4905,42.0308,41.3801,41.7908,624629.27061394,0
+EZA.US,D,20170808,000000,41.9888,42.1752,41.0781,41.3188,1601454.0154019,0
+EZA.US,D,20170809,000000,40.7094,41.106,40.4422,41.0246,732094.6672093,0
+EZA.US,D,20170810,000000,41.1735,41.3188,40.2977,40.3688,931852.88078865,0
+EZA.US,D,20170811,000000,40.3259,40.5587,40.1498,40.2303,774807.66003055,0
+EZA.US,D,20170814,000000,41.142,41.2163,40.9764,40.9975,494447.25851139,0
+EZA.US,D,20170815,000000,40.585,40.9573,40.585,40.8538,251166.37583918,0
+EZA.US,D,20170816,000000,41.5439,41.7706,41.4274,41.7025,449632.99017569,0
+EZA.US,D,20170817,000000,41.6613,41.7908,41.0466,41.0858,672190.04308674,0
+EZA.US,D,20170818,000000,41.4905,41.9143,41.2776,41.6752,708414.2057596,0
+EZA.US,D,20170821,000000,41.6752,41.9003,41.6481,41.825,317492.45225397,0
+EZA.US,D,20170822,000000,42.0578,42.2014,41.9625,42.0448,328658.90441712,0
+EZA.US,D,20170823,000000,42.0308,42.5438,41.9966,42.4142,367381.75775607,0
+EZA.US,D,20170824,000000,42.3662,42.578,42.2497,42.4353,482280.41648375,0
+EZA.US,D,20170825,000000,42.5998,43.2768,42.571,43.1813,660030.05304447,0
+EZA.US,D,20170828,000000,42.8389,42.9546,42.7024,42.9135,366781.06703836,0
+EZA.US,D,20170829,000000,42.818,43.0711,42.7295,42.9344,308105.23229272,0
+EZA.US,D,20170830,000000,42.578,42.6542,42.4407,42.5641,398331.03368916,0
+EZA.US,D,20170831,000000,42.6735,42.9344,42.5841,42.7978,624537.91080898,0
+EZA.US,D,20170901,000000,43.057,43.4344,43.0027,43.2506,621502.48128866,0
+EZA.US,D,20170905,000000,42.9485,43.065,42.3662,42.7567,752946.40069744,0
+EZA.US,D,20170906,000000,42.3189,42.7593,42.2147,42.6542,489795.90244057,0
+EZA.US,D,20170907,000000,42.6463,43.0027,42.5841,42.9615,198642.48196109,0
+EZA.US,D,20170908,000000,42.5299,42.6192,42.141,42.2147,440124.71847285,0
+EZA.US,D,20170911,000000,42.5106,42.726,42.3853,42.4213,335796.38918086,0
+EZA.US,D,20170912,000000,42.4081,42.4407,42.2306,42.3319,282556.46283126,0
+EZA.US,D,20170913,000000,42.0982,42.0982,41.5586,41.7846,589191.94426144,0
+EZA.US,D,20170914,000000,41.4494,41.7025,41.374,41.6613,365827.49907392,0
+EZA.US,D,20170915,000000,41.346,41.6481,41.1674,41.5308,379303.07030784,0
+EZA.US,D,20170918,000000,41.4082,41.5308,41.0045,41.0781,267282.2454369,0
+EZA.US,D,20170919,000000,41.0045,41.2303,40.9573,41.1813,536576.69057838,0
+EZA.US,D,20170920,000000,41.3065,41.5037,40.4011,41.142,700935.26372478,0
+EZA.US,D,20170921,000000,41.3258,41.5166,41.0781,41.2102,321057.76864315,0
+EZA.US,D,20170922,000000,41.4616,41.5387,41.106,41.2374,390621.40814677,0
+EZA.US,D,20170925,000000,41.0719,41.1543,40.4755,40.7173,578364.66537426,0
+EZA.US,D,20170926,000000,40.4704,40.4965,39.9151,40.2427,523774.89790616,0
+EZA.US,D,20170927,000000,39.6288,39.7986,39.4161,39.6691,870408.84395225,0
+EZA.US,D,20170928,000000,39.5877,39.8197,39.5044,39.7384,478020.76557676,0
+EZA.US,D,20170929,000000,40.2786,40.3198,40.0255,40.2165,746712.23600541,0
+EZA.US,D,20171002,000000,40.0045,40.2165,39.6612,39.7304,527688.5235518,0
+EZA.US,D,20171003,000000,39.7917,40.2042,39.6612,40.0876,378113.10884803,0
+EZA.US,D,20171004,000000,40.4704,40.7357,40.353,40.4834,328208.95737763,0
+EZA.US,D,20171005,000000,40.6201,40.9281,40.5587,40.7646,690805.74534809,0
+EZA.US,D,20171006,000000,40.4642,40.8416,40.2585,40.8189,547494.18727297,0
+EZA.US,D,20171009,000000,40.6559,40.7094,40.3941,40.6559,397667.53310552,0
+EZA.US,D,20171010,000000,41.093,41.395,41.093,41.2855,481991.49110053,0
+EZA.US,D,20171011,000000,41.7435,41.9345,41.5439,41.8118,771386.23533422,0
+EZA.US,D,20171012,000000,41.9212,42.7636,41.9212,42.141,363026.17905386,0
+EZA.US,D,20171013,000000,42.7636,43.1892,42.7146,43.0238,548706.98868402,0
+EZA.US,D,20171016,000000,43.2619,43.4344,42.9204,42.9756,525411.38041278,0
+EZA.US,D,20171017,000000,42.3853,42.578,42.1752,42.4213,568828.98572992,0
+EZA.US,D,20171018,000000,42.2086,42.4284,42.1059,42.1805,394017.70889674,0
+EZA.US,D,20171019,000000,42.0982,42.2225,41.9345,42.086,310778.64858582,0
+EZA.US,D,20171020,000000,41.5929,41.8924,41.5308,41.8522,342517.04483437,0
+EZA.US,D,20171023,000000,41.5869,41.5869,41.2374,41.4152,376280.20276071,0
+EZA.US,D,20171024,000000,41.2925,41.5648,41.148,41.148,585467.89021112,0
+EZA.US,D,20171025,000000,40.7173,40.7996,39.9432,40.4352,985226.42085302,0
+EZA.US,D,20171026,000000,40.0184,40.3329,39.8739,39.91,2089668.2512188,0
+EZA.US,D,20171027,000000,40.2786,40.8538,40.1534,40.7646,646777.17133518,0
+EZA.US,D,20171030,000000,40.846,40.9825,40.6962,40.7023,559672.44927623,0
+EZA.US,D,20171031,000000,40.7094,41.0658,40.5385,41.0106,2445698.5532067,0
+EZA.US,D,20171101,000000,41.0719,41.3258,40.8538,41.0387,592564.2630626,0
+EZA.US,D,20171102,000000,41.4494,41.5869,41.0781,41.4274,416936.45797246,0
+EZA.US,D,20171103,000000,41.093,41.1,40.6201,40.9281,652605.92689264,0
+EZA.US,D,20171106,000000,41.0246,41.4152,40.9746,41.3592,434787.02186714,0
+EZA.US,D,20171107,000000,41.5308,41.5999,40.8538,40.9825,1185939.3443943,0
+EZA.US,D,20171108,000000,41.2303,41.3881,41.1735,41.2629,595574.56863655,0
+EZA.US,D,20171109,000000,40.9281,41.1813,40.6402,41.106,664499.83150291,0
+EZA.US,D,20171110,000000,40.6814,40.7785,40.121,40.4143,506907.59391252,0
+EZA.US,D,20171113,000000,40.0666,40.3198,39.9912,40.2864,370885.40627689,0
+EZA.US,D,20171114,000000,40.4755,40.5193,40.1534,40.2977,463537.95249299,0
+EZA.US,D,20171115,000000,40.5728,40.5728,40.1691,40.3118,596284.89112024,0
+EZA.US,D,20171116,000000,41.1612,41.6121,40.9493,41.4352,536286.62319758,0
+EZA.US,D,20171117,000000,42.6192,43.0439,42.5229,42.7356,627309.53889243,0
+EZA.US,D,20171120,000000,42.7769,43.1665,42.7769,43.0299,530757.07100142,0
+EZA.US,D,20171121,000000,43.3521,43.7347,43.3521,43.5088,774602.10046937,0
+EZA.US,D,20171122,000000,43.6333,43.8092,43.2619,43.4265,1455501.0169654,0
+EZA.US,D,20171124,000000,42.7636,43.065,42.7295,42.9756,392260.17464852,0
+EZA.US,D,20171127,000000,43.6043,43.6043,43.1463,43.1892,1720321.1156582,0
+EZA.US,D,20171128,000000,44.0368,44.4257,43.846,44.1586,581100.89153328,0
+EZA.US,D,20171129,000000,44.2558,44.3294,44.0157,44.0771,651672.91488432,0
+EZA.US,D,20171130,000000,44.2558,44.4467,43.7268,43.8241,1400729.6718849,0
+EZA.US,D,20171201,000000,43.6875,43.7426,43.1813,43.4677,832022.87989415,0
+EZA.US,D,20171204,000000,43.7426,44.0028,43.4756,43.6333,1005780.0929774,0
+EZA.US,D,20171205,000000,43.6261,44.1542,43.5719,43.8652,623075.0119318,0
+EZA.US,D,20171206,000000,42.4747,42.5998,42.2147,42.5438,941443.37631598,0
+EZA.US,D,20171207,000000,41.9071,42.2435,41.7025,41.838,640372.84900639,0
+EZA.US,D,20171208,000000,42.072,42.1191,41.7093,42.0657,503921.27028738,0
+EZA.US,D,20171211,000000,41.6953,41.9345,41.5586,41.8661,487830.52463603,0
+EZA.US,D,20171212,000000,41.0588,41.1901,40.8258,40.9825,620639.13113164,0
+EZA.US,D,20171213,000000,41.1735,42.6814,41.1735,42.2225,2110602.2085314,0
+EZA.US,D,20171214,000000,42.4407,42.4931,42.0237,42.0308,419364.34478968,0
+EZA.US,D,20171215,000000,42.578,43.3389,42.5579,43.065,935324.55337773,0
+EZA.US,D,20171218,000000,44.8038,45.8706,44.8038,45.1332,1294865.3558717,0
+EZA.US,D,20171219,000000,46.0562,46.2094,45.4223,45.5458,1710231.5671962,0
+EZA.US,D,20171220,000000,45.7611,46.282,45.5946,45.5946,768747.07896799,0
+EZA.US,D,20171221,000000,46.1472,46.4598,46.0789,46.2024,1205789.5460204,0
+EZA.US,D,20171222,000000,46.2435,46.859,46.2435,46.7837,668686.39456592,0
+EZA.US,D,20171226,000000,47.0263,47.4327,47.0263,47.4188,204411.85364531,0
+EZA.US,D,20171227,000000,47.4258,47.8924,47.4108,47.8477,407252.31864503,0
+EZA.US,D,20171228,000000,47.9791,48.2689,47.5535,47.7296,431872.64408842,0
+EZA.US,D,20171229,000000,48.5946,48.9117,48.1594,48.3653,868062.03896194,0
+EZA.US,D,20180102,000000,48.3925,48.4895,47.8626,48.3319,959458.38785962,0
+EZA.US,D,20180103,000000,47.903,48.5797,47.6885,48.5377,970806.41763516,0
+EZA.US,D,20180104,000000,47.9361,48.4695,47.8477,48.3504,562494.32525242,0
+EZA.US,D,20180105,000000,48.1648,48.7795,48.1594,48.7594,481765.3755832,0
+EZA.US,D,20180108,000000,48.0964,48.3732,47.9519,48.1648,412416.43162128,0
+EZA.US,D,20180109,000000,48.3732,48.5727,47.93,48.4975,678562.38948378,0
+EZA.US,D,20180110,000000,47.5912,47.9519,47.3924,47.8547,643865.07755158,0
+EZA.US,D,20180111,000000,46.922,47.6332,46.9011,47.4826,902770.77086977,0
+EZA.US,D,20180112,000000,47.5501,48.0753,47.2951,48.0553,406102.3270999,0
+EZA.US,D,20180116,000000,48.945,49.0351,48.4142,48.4773,777429.68643336,0
+EZA.US,D,20180117,000000,49.1953,49.7829,49.0641,49.2776,559342.41198075,0
+EZA.US,D,20180118,000000,49.5474,50.1138,49.4571,49.9967,692363.43002293,0
+EZA.US,D,20180119,000000,49.5403,49.7681,49.1052,49.6366,813126.24623249,0
+EZA.US,D,20180122,000000,50.155,50.8119,50.0456,50.7838,427144.77418093,0
+EZA.US,D,20180123,000000,50.5912,51.212,50.4677,51.1709,613949.30941229,0
+EZA.US,D,20180124,000000,51.3653,51.8967,51.1622,51.7795,741031.94013104,0
+EZA.US,D,20180125,000000,52.1045,52.8846,51.8469,52.0009,1102554.1083955,0
+EZA.US,D,20180126,000000,52.0281,52.5736,51.8697,52.5063,498020.5688835,0
+EZA.US,D,20180129,000000,50.571,50.677,50.155,50.3907,1246176.2898075,0
+EZA.US,D,20180130,000000,49.1682,49.6724,48.9878,49.4642,799107.08415896,0
+EZA.US,D,20180131,000000,49.8443,50.0938,49.1245,49.8521,1039196.0836448,0
+EZA.US,D,20180201,000000,49.5211,49.7751,49.1192,49.2776,794976.4789765,0
+EZA.US,D,20180202,000000,48.297,48.4414,47.4826,47.529,1352178.7875257,0
+EZA.US,D,20180205,000000,46.8732,47.3083,45.1034,45.1034,1658786.8610144,0
+EZA.US,D,20180206,000000,45.7944,48.3653,45.6857,47.7296,1924656.4554668,0
+EZA.US,D,20180207,000000,47.4397,48.2102,46.423,46.5202,1029540.4942565,0
+EZA.US,D,20180208,000000,46.9975,47.1839,44.3512,44.5378,1539006.1627083,0
+EZA.US,D,20180209,000000,45.8985,46.3627,44.1778,45.8223,1766683.9326883,0
+EZA.US,D,20180212,000000,46.9291,48.0404,46.8521,47.1996,1397554.918662,0
+EZA.US,D,20180213,000000,47.9519,48.2689,47.7514,48.0615,477183.68136368,0
+EZA.US,D,20180214,000000,48.1796,50.2032,48.1508,49.9003,1168753.4230808,0
+EZA.US,D,20180215,000000,51.7024,52.0281,50.9573,51.8828,1368902.1998266,0
+EZA.US,D,20180216,000000,50.9091,51.8967,50.7917,51.3092,634265.44604376,0
+EZA.US,D,20180220,000000,49.8154,50.0106,49.8154,49.8154,1047827.3012199,0
+EZA.US,D,20180221,000000,50.8671,51.5868,49.9266,49.9607,753126.83631227,0
+EZA.US,D,20180222,000000,50.0587,50.5973,49.8644,49.9967,608908.53217275,0
+EZA.US,D,20180223,000000,51.3714,52.0771,51.1499,52.0281,569740.29978455,0
+EZA.US,D,20180226,000000,51.4004,52.1726,51.0886,52.0352,616484.54400036,0
+EZA.US,D,20180227,000000,51.1918,51.212,49.9967,50.0517,934185.98180821,0
+EZA.US,D,20180228,000000,50.155,50.1839,49.2583,49.3119,748951.69322488,0
+EZA.US,D,20180301,000000,49.4082,50.065,48.6499,49.2156,749352.53436921,0
+EZA.US,D,20180302,000000,48.74,49.8031,48.325,49.5755,868969.92702389,0
+EZA.US,D,20180305,000000,49.2356,50.3566,49.1953,49.9826,765611.1536622,0
+EZA.US,D,20180306,000000,51.0614,51.5036,50.5912,50.874,518889.43233508,0
+EZA.US,D,20180307,000000,50.5763,51.1166,50.2594,51.0342,554882.91150038,0
+EZA.US,D,20180308,000000,50.7637,50.8809,50.2803,50.8809,403516.84461909,0
+EZA.US,D,20180309,000000,50.7155,51.4624,50.5492,51.4073,682035.20407042,0
+EZA.US,D,20180312,000000,51.0465,51.1437,50.6936,50.9712,638071.72391857,0
+EZA.US,D,20180313,000000,51.0255,51.22,50.0027,50.2244,609426.999066,0
+EZA.US,D,20180314,000000,50.1482,50.2733,49.5343,49.9755,453666.52556537,0
+EZA.US,D,20180315,000000,49.5885,49.7715,48.8845,49.1953,543957.42082285,0
+EZA.US,D,20180316,000000,48.9949,49.3249,48.5115,48.6551,650264.83189013,0
+EZA.US,D,20180319,000000,48.4222,48.684,47.9108,48.318,786201.36970859,0
+EZA.US,D,20180320,000000,48.9598,49.6105,48.945,49.3478,561374.02564391,0
+EZA.US,D,20180321,000000,49.1744,50.5403,48.8916,49.8644,666955.12626162,0
+EZA.US,D,20180322,000000,48.7742,49.0807,47.6402,47.9922,1143116.7198071,0
+EZA.US,D,20180323,000000,48.4833,48.8355,47.1156,47.2742,1126359.0475795,0
+EZA.US,D,20180326,000000,48.31,49.5833,48.1857,49.3258,650854.10263223,0
+EZA.US,D,20180327,000000,48.8916,49.008,47.5815,47.9108,787256.57545606,0
+EZA.US,D,20180328,000000,47.0867,47.3022,46.4712,46.811,849299.01901505,0
+EZA.US,D,20180329,000000,46.7698,47.6885,46.6385,47.4747,1017217.1985628,0
+EZA.US,D,20180402,000000,47.2321,47.6332,45.7128,46.3337,737975.9546546,0
+EZA.US,D,20180403,000000,46.9641,47.0797,46.183,46.7969,797555.10947194,0
+EZA.US,D,20180404,000000,45.4493,47.0947,45.3049,47.0036,815390.82739833,0
+EZA.US,D,20180405,000000,47.1288,47.3294,46.7014,47.0666,620986.29839055,0
+EZA.US,D,20180406,000000,46.6385,46.9703,45.6235,46.0859,617193.72448649,0
+EZA.US,D,20180409,000000,46.183,46.9083,45.8853,46.2585,648728.84516898,0
+EZA.US,D,20180410,000000,46.8521,47.3495,46.4932,47.1996,534615.88076409,0
+EZA.US,D,20180411,000000,46.7014,47.177,46.3206,46.9756,570266.76066072,0
+EZA.US,D,20180412,000000,46.9143,47.1429,46.543,46.7014,518953.38419857,0
+EZA.US,D,20180413,000000,46.7356,46.8714,46.2847,46.4519,294292.77177796,0
+EZA.US,D,20180416,000000,46.7085,47.1008,46.5973,47.0263,441559.06741097,0
+EZA.US,D,20180417,000000,46.9143,47.5439,46.8319,47.3705,392696.41771728,0
+EZA.US,D,20180418,000000,48.0615,48.5054,47.8618,48.297,478269.72104532,0
+EZA.US,D,20180419,000000,48.4773,48.6018,47.6192,47.903,394086.22875047,0
+EZA.US,D,20180420,000000,47.5858,47.6192,47.0184,47.2742,641787.78398595,0
+EZA.US,D,20180423,000000,46.7548,46.811,46.0087,46.0983,778490.60216864,0
+EZA.US,D,20180424,000000,46.0789,46.4178,45.4223,45.7128,574842.74489244,0
+EZA.US,D,20180425,000000,45.0964,45.3871,44.6472,45.1453,854730.35942085,0
+EZA.US,D,20180426,000000,45.6421,46.0562,45.4292,46.0159,576712.19490176,0
+EZA.US,D,20180427,000000,45.9529,46.543,45.5385,46.4178,473604.66100376,0
+EZA.US,D,20180430,000000,46.2094,46.317,45.4082,45.4983,610596.40456968,0
+EZA.US,D,20180501,000000,45.0421,46.1464,44.1446,44.9247,955355.19061865,0
+EZA.US,D,20180502,000000,45.4983,45.7611,44.7033,44.7584,675067.87694347,0
+EZA.US,D,20180503,000000,44.9318,45.0062,43.9449,44.7033,788484.22283542,0
+EZA.US,D,20180504,000000,44.599,45.6638,44.4546,45.3601,684067.95973113,0
+EZA.US,D,20180507,000000,45.1244,45.4571,44.9169,45.1384,316406.41257232,0
+EZA.US,D,20180508,000000,44.8967,45.0694,44.4615,45.0281,483600.56566565,0
+EZA.US,D,20180509,000000,45.1997,45.4151,44.8898,45.3119,495685.18386882,0
+EZA.US,D,20180510,000000,46.1052,46.8872,46.064,46.6788,971596.67994821,0
+EZA.US,D,20180511,000000,46.922,47.3083,46.6867,46.9083,473046.22419584,0
+EZA.US,D,20180514,000000,46.8179,47.0947,46.5588,46.6314,280331.85158011,0
+EZA.US,D,20180515,000000,44.9098,45.1482,44.3783,44.606,671508.2705421,0
+EZA.US,D,20180516,000000,45.8022,46.1192,45.6288,45.8022,676023.72890303,0
+EZA.US,D,20180517,000000,44.8828,45.0694,44.3721,44.8285,1688981.2765588,0
+EZA.US,D,20180518,000000,43.8477,43.9703,43.4257,43.5833,696915.43230585,0
+EZA.US,D,20180521,000000,43.3416,43.6323,43.1332,43.4661,378993.58896848,0
+EZA.US,D,20180522,000000,44.5859,44.945,44.5299,44.6202,317396.52445875,0
+EZA.US,D,20180523,000000,43.9844,44.8898,43.8399,44.8416,443859.05050123,0
+EZA.US,D,20180524,000000,44.4817,44.8067,43.9983,44.634,495379.12852215,0
+EZA.US,D,20180525,000000,44.2197,44.8205,44.1235,44.5378,516333.64179088,0
+EZA.US,D,20180529,000000,43.0859,43.2593,42.2014,42.4642,759408.9649019,0
+EZA.US,D,20180530,000000,42.9065,43.4799,42.5465,43.4257,680888.63851799,0
+EZA.US,D,20180531,000000,43.2654,43.3968,42.7409,43.0036,895487.11041808,0
+EZA.US,D,20180601,000000,44.0605,44.4064,43.8399,44.2068,783871.69468171,0
+EZA.US,D,20180604,000000,45.1034,45.3985,45.0107,45.1384,662512.75574468,0
+EZA.US,D,20180605,000000,44.0605,44.2392,43.5071,43.5631,773365.31710951,0
+EZA.US,D,20180606,000000,44.1018,44.5299,44.0115,44.4695,486906.64860821,0
+EZA.US,D,20180607,000000,43.7987,44.0106,42.6375,42.9204,1339689.9021856,0
+EZA.US,D,20180608,000000,42.5674,43.0728,42.2225,42.9135,821381.74660961,0
+EZA.US,D,20180611,000000,42.395,42.5605,42.1533,42.2846,484114.46456865,0
+EZA.US,D,20180612,000000,42.1533,42.2365,41.5228,41.627,455377.23791354,0
+EZA.US,D,20180613,000000,42.0842,42.6227,41.261,41.7242,783662.70912783,0
+EZA.US,D,20180614,000000,42.5201,42.7338,41.6069,41.627,709793.73881473,0
+EZA.US,D,20180615,000000,41.4142,41.7452,40.9712,41.2899,708173.24427397,0
+EZA.US,D,20180618,000000,40.2743,40.2743,39.6805,39.9835,742157.94972737,0
+EZA.US,D,20180619,000000,39.0868,39.3652,38.5527,39.008,1393625.3050505,0
+EZA.US,D,20180620,000000,39.9835,40.2295,39.5552,39.5903,809221.75656734,0
+EZA.US,D,20180621,000000,39.8224,39.9134,39.3933,39.5973,506457.64687301,0
+EZA.US,D,20180622,000000,40.7548,41.0001,40.2348,40.6778,707477.7677586,0
+EZA.US,D,20180625,000000,39.7024,39.9134,39.0868,39.7391,1033799.0031659,0
+EZA.US,D,20180626,000000,39.7242,39.8994,39.1131,39.325,1362730.8450004,0
+EZA.US,D,20180627,000000,38.6507,38.8188,37.2969,37.6341,1260850.9584817,0
+EZA.US,D,20180628,000000,38.5316,38.938,38.1946,38.9178,1025477.2669302,0
+EZA.US,D,20180629,000000,39.9624,40.4335,39.5694,40.3765,2143592.2341081,0
+EZA.US,D,20180702,000000,39.4931,40.0264,39.2969,39.9072,1311951.9233973,0
+EZA.US,D,20180703,000000,40.0746,40.7548,39.8363,40.2715,749617.47780364,0
+EZA.US,D,20180705,000000,41.2742,41.5763,40.6778,40.8538,1051118.5381942,0
+EZA.US,D,20180706,000000,40.8538,41.6874,40.8538,41.1752,771541.54700268,0
+EZA.US,D,20180709,000000,42.3407,42.5719,42.1717,42.4388,897618.07786914,0
+EZA.US,D,20180710,000000,42.1516,42.459,41.8635,42.4039,996427.13294303,0
+EZA.US,D,20180711,000000,41.1962,41.4923,40.6217,40.9861,1000845.5215112,0
+EZA.US,D,20180712,000000,41.4082,41.9546,41.085,41.5396,474477.14714127,0
+EZA.US,D,20180713,000000,41.233,41.4703,41.05,41.3021,583950.17545096,0
+EZA.US,D,20180716,000000,40.9519,41.0561,40.5377,40.7759,625002.70381678,0
+EZA.US,D,20180717,000000,40.8179,41.6628,40.8179,41.5255,730603.21839307,0
+EZA.US,D,20180718,000000,41.007,41.5334,40.7821,41.4221,590628.57719468,0
+EZA.US,D,20180719,000000,40.3198,40.811,40.1735,40.4169,833002.71380252,0
+EZA.US,D,20180720,000000,41.1543,41.4808,41.0359,41.4502,764945.36908343,0
+EZA.US,D,20180723,000000,40.6217,40.8179,40.3486,40.6848,718824.65553657,0
+EZA.US,D,20180724,000000,41.4274,42.05,41.3241,41.5973,1072183.8252264,0
+EZA.US,D,20180725,000000,42.0667,42.3819,41.4082,42.3678,695017.43235747,0
+EZA.US,D,20180726,000000,42.0387,42.2566,41.6245,41.7225,444128.56192591,0
+EZA.US,D,20180727,000000,42.2068,42.579,41.8905,42.1516,1026648.956429,0
+EZA.US,D,20180730,000000,42.6561,42.81,42.3539,42.4388,364635.25361899,0
+EZA.US,D,20180731,000000,42.797,43.2278,42.6481,42.923,577392.82544883,0
+EZA.US,D,20180801,000000,42.488,42.6209,41.9825,42.2769,481354.25646082,0
+EZA.US,D,20180802,000000,41.1832,41.4002,40.8959,41.05,1482039.8983132,0
+EZA.US,D,20180803,000000,41.5483,42.0316,41.3241,41.7864,852784.39557488,0
+EZA.US,D,20180806,000000,41.212,41.4221,40.9519,41.148,443019.68229301,0
+EZA.US,D,20180807,000000,42.0176,42.2697,41.8705,41.9406,384709.28676727,0
+EZA.US,D,20180808,000000,41.8066,42.2427,41.6314,42.1097,1107787.883223,0
+EZA.US,D,20180809,000000,41.6393,42.0142,41.212,41.2601,485513.41158233,0
+EZA.US,D,20180810,000000,39.5694,39.8083,39.0291,39.289,1201735.4546747,0
+EZA.US,D,20180813,000000,38.7917,39.0649,37.8802,38.0885,889724.59071924,0
+EZA.US,D,20180814,000000,38.938,39.247,38.6996,38.7996,875771.66450433,0
+EZA.US,D,20180815,000000,36.8407,37.2469,36.0912,36.6797,2014844.5709437,0
+EZA.US,D,20180816,000000,37.0306,37.3179,36.4055,36.6096,822696.18580369,0
+EZA.US,D,20180817,000000,36.2163,37.4021,36.1245,37.2837,459252.03564207,0
+EZA.US,D,20180820,000000,37.5142,37.6341,37.15,37.466,497212.03460947,0
+EZA.US,D,20180821,000000,38.1594,38.8897,38.1594,38.4895,1225801.9113004,0
+EZA.US,D,20180822,000000,39.1061,39.8994,39.015,39.7663,668875.96616124,0
+EZA.US,D,20180823,000000,39.6252,39.7725,38.5806,38.7199,701432.03266433,0
+EZA.US,D,20180824,000000,40.0666,40.3198,39.6393,40.1034,706370.03012326,0
+EZA.US,D,20180827,000000,40.6569,41.2812,40.5518,40.98,766957.56878802,0
+EZA.US,D,20180828,000000,41.029,41.8985,40.8739,40.9861,765751.61936234,0
+EZA.US,D,20180829,000000,39.9765,40.7821,39.8574,40.6708,682513.70104899,0
+EZA.US,D,20180830,000000,39.058,39.2812,37.7251,38.0824,1546028.3057182,0
+EZA.US,D,20180831,000000,38.2373,38.6359,37.7811,38.4895,1432625.663797,0
+EZA.US,D,20180904,000000,36.2864,36.3146,35.599,35.7593,1581702.0255661,0
+EZA.US,D,20180905,000000,35.29,35.3118,34.7505,35.0719,1283955.8531601,0
+EZA.US,D,20180906,000000,35.4037,35.515,35.1411,35.4458,727567.78887275,0
+EZA.US,D,20180907,000000,35.9782,36.4125,35.4458,35.6139,1122720.6433463,0
+EZA.US,D,20180910,000000,35.8372,35.9712,35.4037,35.4589,648661.4673128,0
+EZA.US,D,20180911,000000,35.29,36.0482,35.1008,35.901,753098.2863732,0
+EZA.US,D,20180912,000000,35.6909,36.4827,35.4414,36.0413,1295339.28486,0
+EZA.US,D,20180913,000000,36.7926,37.15,36.3066,36.4703,1311404.9065651,0
+EZA.US,D,20180914,000000,36.5386,36.7434,35.803,36.0203,999196.47703137,0
+EZA.US,D,20180917,000000,35.634,36.1402,35.4817,35.8942,736291.50825036,0
+EZA.US,D,20180918,000000,36.0692,36.3713,35.9492,36.1673,591281.79980026,0
+EZA.US,D,20180919,000000,36.7207,37.1427,36.5466,37.0429,770900.88637029,0
+EZA.US,D,20180920,000000,37.7461,38.0683,37.451,37.9641,824177.35664186,0
+EZA.US,D,20180921,000000,38.0203,38.6507,37.9641,38.5107,2543737.9019236,0
+EZA.US,D,20180924,000000,38.5107,38.5107,38.0115,38.0553,780370.33015602,0
+EZA.US,D,20180925,000000,37.8513,38.1594,37.6543,38.0683,420574.86220561,0
+EZA.US,D,20180926,000000,38.2786,39.0868,38.0885,38.2575,911251.24476663,0
+EZA.US,D,20180927,000000,38.2716,38.5867,37.9835,38.0683,686237.75509931,0
+EZA.US,D,20180928,000000,37.5211,37.9641,37.3669,37.6341,741679.45274881,0
+EZA.US,D,20181001,000000,38.1104,38.2023,37.4089,37.5421,337155.36627987,0
+EZA.US,D,20181002,000000,36.9808,37.0963,36.7978,36.8056,1376167.5883172,0
+EZA.US,D,20181003,000000,36.8197,36.9257,35.3881,35.564,744101.62957822,0
+EZA.US,D,20181004,000000,35.6543,35.7261,34.4423,34.7505,1899887.6703403,0
+EZA.US,D,20181005,000000,35.0876,35.3118,34.2444,34.7864,965402.48517085,0
+EZA.US,D,20181008,000000,34.3083,34.9257,34.2181,34.7996,654084.81373568,0
+EZA.US,D,20181009,000000,34.3582,35.4309,34.2312,35.2138,855132.34256275,0
+EZA.US,D,20181010,000000,34.6734,34.881,33.6841,33.789,1758578.0339917,0
+EZA.US,D,20181011,000000,33.867,34.1796,33.0745,33.4179,1897031.5344374,0
+EZA.US,D,20181012,000000,35.6709,35.909,34.7006,35.2557,1394540.0450978,0
+EZA.US,D,20181015,000000,35.0456,35.2418,34.8136,34.9887,813723.51095752,0
+EZA.US,D,20181016,000000,35.4659,36.6996,35.332,36.4975,937872.34993899,0
+EZA.US,D,20181017,000000,35.901,36.0342,35.3206,35.4589,703535.59217389,0
+EZA.US,D,20181018,000000,35.0658,35.3049,34.1051,34.2733,820858.71172612,0
+EZA.US,D,20181019,000000,34.9257,35.0798,34.4834,34.6944,660075.73294695,0
+EZA.US,D,20181022,000000,35.599,35.7636,34.9047,35.0938,433642.74030982,0
+EZA.US,D,20181023,000000,34.2382,35.2839,33.9642,34.9816,849207.65921008,0
+EZA.US,D,20181024,000000,34.5114,34.5114,33.0597,33.0597,1094962.108602,0
+EZA.US,D,20181025,000000,33.923,34.5475,33.7962,34.1201,922551.31064456,0
+EZA.US,D,20181026,000000,33.4599,34.2382,33.1165,33.8732,1183840.352875,0
+EZA.US,D,20181029,000000,34.3022,34.3713,32.7092,33.2776,671606.48233245,0
+EZA.US,D,20181030,000000,33.7051,33.9992,33.3766,33.9642,728985.00784743,0
+EZA.US,D,20181031,000000,33.6,34.1971,33.3548,33.859,874521.17717372,0
+EZA.US,D,20181101,000000,34.9957,36.2163,34.9125,36.1323,1275064.2601409,0
+EZA.US,D,20181102,000000,36.9528,37.15,36.0203,36.6585,1249428.6988647,0
+EZA.US,D,20181105,000000,37.31,37.8014,37.2119,37.5281,3783542.9873317,0
+EZA.US,D,20181106,000000,37.0711,37.5211,36.9528,37.4861,612369.92678377,0
+EZA.US,D,20181107,000000,38.6429,39.1254,38.3986,39.058,1151574.3537528,0
+EZA.US,D,20181108,000000,38.0885,38.1946,37.0168,37.1778,977495.09735694,0
+EZA.US,D,20181109,000000,36.7146,36.7496,35.909,36.3915,3460021.9299468,0
+EZA.US,D,20181112,000000,35.6061,35.7391,35.0246,35.1997,1019349.3080114,0
+EZA.US,D,20181113,000000,35.3748,35.9572,35.1033,35.4458,952818.81403301,0
+EZA.US,D,20181114,000000,35.7673,35.7961,34.8906,35.4037,983718.98407092,0
+EZA.US,D,20181115,000000,36.0263,37.226,35.817,36.9669,1255952.9309374,0
+EZA.US,D,20181116,000000,36.7496,37.5343,36.5807,37.353,1223918.7573203,0
+EZA.US,D,20181119,000000,36.9747,37.135,36.5255,36.6996,595527.7467365,0
+EZA.US,D,20181120,000000,35.9354,36.289,35.571,35.9492,2410769.4157694,0
+EZA.US,D,20181121,000000,36.5535,36.9669,36.3915,36.4345,737645.91735914,0
+EZA.US,D,20181123,000000,36.3784,36.8407,36.3565,36.3784,499137.44249933,0
+EZA.US,D,20181126,000000,37.466,37.7742,37.2969,37.4791,728862.81410828,0
+EZA.US,D,20181127,000000,37.571,37.7103,37.2067,37.6762,979021.9480976,0
+EZA.US,D,20181128,000000,37.7811,38.8976,37.3564,38.8398,1459943.3874823,0
+EZA.US,D,20181129,000000,38.4606,38.8258,38.2497,38.4966,1407121.4322405,0
+EZA.US,D,20181130,000000,37.4449,37.6184,36.7847,37.065,1410298.4694586,0
+EZA.US,D,20181203,000000,38.5245,38.5745,38.0412,38.4468,1273102.308329,0
+EZA.US,D,20181204,000000,38.6656,38.7873,37.3031,37.458,1364214.2998337,0
+EZA.US,D,20181206,000000,36.2663,36.9318,35.48,36.9116,1757719.251825,0
+EZA.US,D,20181207,000000,36.6875,36.9669,35.4387,35.515,1273551.1133709,0
+EZA.US,D,20181210,000000,35.1918,35.3748,34.0552,34.8906,4226434.7658977,0
+EZA.US,D,20181211,000000,35.55,35.7593,35.0131,35.3748,1217049.6419838,0
+EZA.US,D,20181212,000000,36.5045,37.17,36.5045,36.6314,1741497.176454,0
+EZA.US,D,20181213,000000,36.5614,36.6585,36.0912,36.4554,851982.71328622,0
+EZA.US,D,20181214,000000,35.6909,35.9213,35.3748,35.4878,1042287.4710457,0
+EZA.US,D,20181217,000000,35.3206,35.9913,35.0386,35.1079,827340.68988915,0
+EZA.US,D,20181218,000000,35.4808,35.7961,35.2873,35.4099,1032683.2715476,0
+EZA.US,D,20181219,000000,36.255,36.6778,34.2838,34.7137,2502110.948784,0
+EZA.US,D,20181220,000000,36.0912,36.2769,35.2085,35.4808,1725333.3429587,0
+EZA.US,D,20181221,000000,35.9755,36.163,34.599,34.8574,1430166.9430456,0
+EZA.US,D,20181224,000000,35.4387,35.9467,34.8794,35.015,319456.68806095,0
+EZA.US,D,20181226,000000,35.2794,36.0991,34.9792,35.9615,605811.43478408,0
+EZA.US,D,20181227,000000,35.2873,35.8819,35.0719,35.8529,1068781.8144887,0
+EZA.US,D,20181228,000000,36.3198,36.6929,36.1105,36.2417,1180429.2061567,0
+EZA.US,D,20181231,000000,36.8425,36.9511,36.0325,36.163,577242.08177061,0
+EZA.US,D,20190102,000000,35.3661,36.254,35.2314,36.0473,811410.96589407,0
+EZA.US,D,20190103,000000,35.8529,36.514,35.5246,36.1551,683205.75157168,0
+EZA.US,D,20190104,000000,36.9931,38.2987,36.8337,38.1262,1162701.9779988,0
+EZA.US,D,20190107,000000,37.7671,37.8897,37.3371,37.6314,1266289.150873,0
+EZA.US,D,20190108,000000,37.4739,37.832,37.2173,37.6454,633955.96470441,0
+EZA.US,D,20190109,000000,38.0553,38.98,37.9958,38.6139,866444.97041387,0
+EZA.US,D,20190110,000000,38.571,39.402,38.4275,39.3942,1628855.1049092,0
+EZA.US,D,20190111,000000,38.9572,39.3153,38.7504,39.0369,731573.91632094,0
+EZA.US,D,20190114,000000,38.7067,39.2224,38.4852,38.8863,618100.47055087,0
+EZA.US,D,20190115,000000,38.9861,39.3521,38.8364,39.1665,1134841.8054715,0
+EZA.US,D,20190116,000000,39.4161,40.1866,39.402,39.9108,1350709.0366631,0
+EZA.US,D,20190117,000000,38.9012,39.6805,38.6174,39.5378,1538426.0279467,0
+EZA.US,D,20190118,000000,39.1665,39.5245,38.9738,39.2724,1310707.1460545,0
+EZA.US,D,20190122,000000,39.0868,39.1736,38.621,38.8564,1898553.8171877,0
+EZA.US,D,20190123,000000,38.9064,39.2513,38.8082,39.1805,860069.19802412,0
+EZA.US,D,20190124,000000,39.058,39.7322,38.8678,39.6314,953695.86816078,0
+EZA.US,D,20190125,000000,39.7242,40.1691,39.6884,39.9248,897096.18498322,0
+EZA.US,D,20190128,000000,39.4379,39.7531,39.2224,39.6454,1348747.0848513,0
+EZA.US,D,20190129,000000,40.2103,40.2839,39.8827,40.0325,872717.96302301,0
+EZA.US,D,20190130,000000,39.5737,41.2374,39.4878,41.1307,1335282.933593,0
+EZA.US,D,20190131,000000,41.1498,41.4406,40.9546,41.2864,1526131.2821921,0
+EZA.US,D,20190201,000000,40.6279,40.6481,40.3118,40.5123,1165593.5158263,0
+EZA.US,D,20190204,000000,39.6954,40.0676,39.5378,39.8967,963288.64768323,0
+EZA.US,D,20190205,000000,40.2103,40.9431,40.0666,40.8574,1180452.046108,0
+EZA.US,D,20190206,000000,40.3049,40.3977,39.5316,39.6673,1766335.6234317,0
+EZA.US,D,20190207,000000,39.3232,39.4949,38.6139,39.2592,1604372.9611709,0
+EZA.US,D,20190208,000000,38.8635,38.9686,38.4222,38.8714,920453.46112281,0
+EZA.US,D,20190211,000000,38.4484,38.5631,38.2049,38.2409,695272.09781385,0
+EZA.US,D,20190212,000000,38.8285,38.9012,38.5141,38.5841,2076103.6041751,0
+EZA.US,D,20190213,000000,38.3057,38.5631,37.6454,37.7093,914567.60568725,0
+EZA.US,D,20190214,000000,37.4519,37.9326,37.0579,37.7321,1173778.2123546,0
+EZA.US,D,20190215,000000,37.6814,37.8241,37.4632,37.754,716385.34874373,0
+EZA.US,D,20190219,000000,37.6752,38.7708,37.6533,38.6139,1209974.967086,0
+EZA.US,D,20190220,000000,38.6061,39.058,38.5202,38.7637,891192.05758666,0
+EZA.US,D,20190221,000000,38.8364,38.9012,38.3127,38.5631,1340207.2270812,0
+EZA.US,D,20190222,000000,38.9222,39.3373,38.8364,38.9352,688140.32303793,0
+EZA.US,D,20190225,000000,39.4161,39.9538,39.402,39.5955,1543100.2239688,0
+EZA.US,D,20190226,000000,39.48,39.9318,39.48,39.7242,1005675.0292017,0
+EZA.US,D,20190227,000000,39.3091,39.3652,38.8136,39.0658,946888.42069253,0
+EZA.US,D,20190228,000000,38.8863,38.9107,38.4162,38.4852,1382541.0767118,0
+EZA.US,D,20190301,000000,38.4117,38.5202,37.8179,37.9677,1415170.2310589,0
+EZA.US,D,20190304,000000,38.141,38.141,37.4799,37.9677,2050734.1283309,0
+EZA.US,D,20190305,000000,38.141,38.4773,38.0473,38.3477,1241884.6629688,0
+EZA.US,D,20190306,000000,38.1979,38.3705,37.8968,37.9029,755995.53418851,0
+EZA.US,D,20190307,000000,37.8241,37.8285,36.8783,36.9931,1453384.8954826,0
+EZA.US,D,20190308,000000,37.1156,37.3415,36.9931,37.2225,1587324.0795648,0
+EZA.US,D,20190311,000000,37.2723,37.5817,37.2723,37.5817,763781.67356755,0
+EZA.US,D,20190312,000000,37.6236,37.9029,37.5946,37.6963,645369.08834099,0
+EZA.US,D,20190313,000000,37.5597,37.7602,37.1156,37.3083,1004784.2711032,0
+EZA.US,D,20190314,000000,37.1437,37.2085,36.8994,37.0089,1002663.5816302,0
+EZA.US,D,20190315,000000,37.5946,37.8688,37.5736,37.7671,1240666.1515699,0
+EZA.US,D,20190318,000000,38.0326,38.219,37.8819,38.1831,1373367.4102947,0
+EZA.US,D,20190319,000000,38.0326,38.0894,37.754,37.8688,1556285.7278219,0
+EZA.US,D,20190320,000000,37.789,38.7786,37.2803,38.2759,2851194.479601,0
+EZA.US,D,20190321,000000,37.9958,38.3197,37.797,38.3197,1380265.0755703,0
+EZA.US,D,20190322,000000,37.5597,37.6752,36.613,36.6708,5058113.9045257,0
+EZA.US,D,20190325,000000,36.7496,37.2444,36.6708,37.0009,1713721.5117463,0
+EZA.US,D,20190326,000000,36.8783,37.05,36.6778,36.8923,1241586.6016051,0
+EZA.US,D,20190327,000000,36.9721,37.1017,36.4842,36.7434,977849.11660122,0
+EZA.US,D,20190328,000000,36.514,36.8145,36.3275,36.7496,1731307.1322065,0
+EZA.US,D,20190329,000000,37.4231,37.6672,37.2225,37.5097,1369663.9122005,0
+EZA.US,D,20190401,000000,38.8136,39.0466,38.7427,39.0001,2051269.7251875,0
+EZA.US,D,20190402,000000,38.98,39.0001,38.4099,38.6272,1399328.440876,0
+EZA.US,D,20190403,000000,39.2864,39.7059,39.2864,39.4519,1602143.7819294,0
+EZA.US,D,20190404,000000,39.38,39.6954,39.38,39.5089,1181767.6272997,0
+EZA.US,D,20190405,000000,39.9248,40.0325,39.7391,39.7882,1418693.2935382,0
+EZA.US,D,20190408,000000,39.8539,39.9538,39.6174,39.832,1696945.5675576,0
+EZA.US,D,20190409,000000,40.1393,40.2767,39.9108,39.9974,1901007.9699489,0
+EZA.US,D,20190410,000000,41.022,41.2506,40.9649,41.0711,1870649.1067555,0
+EZA.US,D,20190411,000000,40.5843,40.7059,40.4054,40.6359,1066205.4679883,0
+EZA.US,D,20190412,000000,41.0142,41.1079,40.7059,40.8276,1066033.0263565,0
+EZA.US,D,20190415,000000,40.7785,40.8276,40.5782,40.7417,1141651.5369348,0
+EZA.US,D,20190416,000000,40.8714,41.4362,40.8426,41.3012,829436.25541577,0
+EZA.US,D,20190417,000000,41.6664,41.7234,41.3162,41.402,896975.13324162,0
+EZA.US,D,20190418,000000,41.409,41.7821,41.3162,41.6963,961088.01838088,0
+EZA.US,D,20190422,000000,41.3801,41.4291,41.1033,41.3652,531595.29721207,0
+EZA.US,D,20190423,000000,40.9353,41.1875,40.699,41.1647,1017616.8977096,0
+EZA.US,D,20190424,000000,40.3198,40.3802,39.8539,39.9396,1949963.1214451,0
+EZA.US,D,20190425,000000,40.0536,40.2479,39.846,40.1122,880661.69806564,0
+EZA.US,D,20190426,000000,40.5054,40.9649,40.4694,40.6637,882869.17935338,0
+EZA.US,D,20190429,000000,40.5422,40.6131,40.3547,40.4406,720694.1055459,0
+EZA.US,D,20190430,000000,40.4054,40.7382,40.2321,40.5843,924472.15054418,0
+EZA.US,D,20190501,000000,40.4493,40.8276,39.7882,39.8539,1404471.9978962,0
+EZA.US,D,20190502,000000,40.1534,40.3084,39.7786,40.1534,1040845.1281247,0
+EZA.US,D,20190503,000000,40.6481,41.2155,40.592,41.1307,1044612.5780823,0
+EZA.US,D,20190506,000000,39.8827,40.4913,39.7601,40.4493,1058393.0626654,0
+EZA.US,D,20190507,000000,40.226,40.3101,39.4485,39.9396,2115298.1025072,0
+EZA.US,D,20190508,000000,40.1901,40.4887,39.7995,39.9108,3509242.0248775,0
+EZA.US,D,20190509,000000,39.2786,39.6383,38.6849,39.3373,1743312.9525779,0
+EZA.US,D,20190510,000000,40.1534,40.5981,39.7531,40.3407,1873734.7841685,0
+EZA.US,D,20190513,000000,39.3373,39.4695,38.8205,39.2374,2166710.8327572,0
+EZA.US,D,20190514,000000,39.6954,39.8363,39.2452,39.2592,1726093.9133351,0
+EZA.US,D,20190515,000000,38.6769,39.3521,38.5631,39.1438,1348563.2232438,0
+EZA.US,D,20190516,000000,39.6454,39.7452,38.9572,38.9572,1483008.312246,0
+EZA.US,D,20190517,000000,38.3267,38.5631,38.0403,38.1979,1520195.1788638,0
+EZA.US,D,20190520,000000,38.0614,38.2277,37.9098,37.9958,1257402.1258439,0
+EZA.US,D,20190521,000000,37.8897,37.9466,37.6314,37.9326,1623398.6405571,0
+EZA.US,D,20190522,000000,37.9098,38.0473,37.5667,37.6454,884002.04093507,0
+EZA.US,D,20190523,000000,36.6068,36.6708,36.255,36.3906,1474033.3534048,0
+EZA.US,D,20190524,000000,36.9641,37.0228,36.5343,36.613,1126612.5710382,0
+EZA.US,D,20190528,000000,36.177,36.2838,35.5525,35.6524,1822467.0876088,0
+EZA.US,D,20190529,000000,36.3416,37.0009,36.1333,36.9221,2122661.7027882,0
+EZA.US,D,20190530,000000,37.2583,37.5421,37.1086,37.2803,1370992.0553654,0
+EZA.US,D,20190531,000000,37.3083,38.0973,37.2373,37.8897,2139983.5218117,0
+EZA.US,D,20190603,000000,38.4195,38.7846,38.2759,38.5342,1369851.1998007,0
+EZA.US,D,20190604,000000,37.7461,37.9397,37.3512,37.9248,1474286.8768635,0
+EZA.US,D,20190605,000000,37.9466,37.9958,37.2146,37.3819,1035472.0295945,0
+EZA.US,D,20190606,000000,37.2881,37.374,36.9572,37.2505,1148366.4826005,0
+EZA.US,D,20190607,000000,37.4739,38.162,37.4739,37.5946,784693.93292649,0
+EZA.US,D,20190610,000000,38.4773,38.7504,38.3408,38.4773,891504.9649187,0
+EZA.US,D,20190611,000000,39.0369,39.3022,38.9502,39.0868,1360463.9798395,0
+EZA.US,D,20190612,000000,38.5483,38.6988,38.3197,38.4117,1241834.4150761,0
+EZA.US,D,20190613,000000,38.4055,38.4336,38.0255,38.248,1152470.8218391,0
+EZA.US,D,20190614,000000,38.3267,38.3705,38.0028,38.0403,1034623.5254058,0
+EZA.US,D,20190617,000000,38.2391,38.3864,37.9948,38.2899,952175.86940549,0
+EZA.US,D,20190618,000000,39.1122,39.6857,39.0622,39.5543,1548380.8206964,0
+EZA.US,D,20190619,000000,39.6997,40.5981,39.5167,40.325,1284850.0372513,0
+EZA.US,D,20190620,000000,40.8319,40.98,40.2743,40.5684,1959808.2824288,0
+EZA.US,D,20190621,000000,40.4143,40.7601,40.2672,40.4431,1378277.9998121,0
+EZA.US,D,20190624,000000,39.9721,40.2093,39.8189,39.8688,1001258.9246287,0
+EZA.US,D,20190625,000000,39.8337,39.9362,39.3004,39.4878,1339941.1416492,0
+EZA.US,D,20190626,000000,39.8406,40.3109,39.7743,40.0527,962735.92086312,0
+EZA.US,D,20190627,000000,40.0604,40.2093,39.9439,40.0982,581744.97815836,0
+EZA.US,D,20190628,000000,40.1936,40.3031,39.9362,40.1787,857615.04526297,0
+EZA.US,D,20190701,000000,40.7075,40.8486,40.0387,40.325,1642231.3223552,0
+EZA.US,D,20190702,000000,40.0527,40.2146,39.7743,40.2093,2559567.1301332,0
+EZA.US,D,20190703,000000,39.7962,40.1411,39.7522,40.0982,483561.73774854,0
+EZA.US,D,20190705,000000,39.4519,39.6857,39.12,39.5973,1116131.3174124,0
+EZA.US,D,20190708,000000,39.6489,39.8626,39.5973,39.7443,894639.74822693,0
+EZA.US,D,20190709,000000,39.0387,39.1797,38.9361,39.0903,821055.13530681,0
+EZA.US,D,20190710,000000,39.8031,40.2366,39.8031,40.0456,916650.6092407,0
+EZA.US,D,20190711,000000,40.4063,40.5596,39.6997,39.7811,1118989.7373107,0
+EZA.US,D,20190712,000000,39.8688,39.9845,39.6053,39.9362,835159.9471975,0
+EZA.US,D,20190715,000000,40.1341,40.3468,40.0834,40.2592,536142.73150474,0
+EZA.US,D,20190716,000000,40.5596,40.796,40.2592,40.29,1021524.8133674,0
+EZA.US,D,20190717,000000,40.0456,40.1936,39.7962,39.8557,1113993.497976,0
+EZA.US,D,20190718,000000,40.2592,40.825,40.2514,40.7883,1791005.0547703,0
+EZA.US,D,20190719,000000,40.7515,40.7515,40.2366,40.3547,863594.54449863,0
+EZA.US,D,20190722,000000,40.5385,40.6193,40.29,40.3477,542419.15010657,0
+EZA.US,D,20190723,000000,40.5833,40.6349,40.2961,40.4352,954449.58655183,0
+EZA.US,D,20190724,000000,40.3109,40.5018,40.2146,40.3775,287440.78640478,0
+EZA.US,D,20190725,000000,39.7882,39.7882,39.1577,39.3626,1239051.367017,0
+EZA.US,D,20190726,000000,39.2224,39.3417,38.7671,38.959,504794.89842245,0
+EZA.US,D,20190729,000000,39.4878,39.5832,39.2006,39.5465,436541.13012268,0
+EZA.US,D,20190730,000000,39.0693,39.1271,38.8258,39.0245,546151.19813982,0
+EZA.US,D,20190731,000000,38.6866,38.8784,37.2392,37.9817,1460817.0156175,0
+EZA.US,D,20190801,000000,37.6357,38.1946,36.8486,37.0692,1057915.7076844,0
+EZA.US,D,20190802,000000,37.3267,37.4074,36.7768,36.8127,586846.28126869,0
+EZA.US,D,20190805,000000,35.7839,35.9818,35.3792,35.6725,787799.02429811,0
+EZA.US,D,20190806,000000,36.3565,36.5772,35.6585,35.9896,1083764.8225047,0
+EZA.US,D,20190807,000000,35.4309,35.8862,35.2033,35.7908,751201.4284224,0
+EZA.US,D,20190808,000000,35.5553,35.7733,35.4309,35.7391,590650.27514836,0
+EZA.US,D,20190809,000000,35.1297,35.2689,34.6892,34.895,1098365.2613374,0
+EZA.US,D,20190812,000000,34.5701,34.8346,34.4238,34.6226,603625.65145004,0
+EZA.US,D,20190813,000000,34.3504,35.1148,34.2838,34.895,816318.12941883,0
+EZA.US,D,20190814,000000,33.8065,33.9396,33.4537,33.4537,1209044.2390727,0
+EZA.US,D,20190815,000000,33.9755,34.2925,33.8363,34.071,792289.35871266,0
+EZA.US,D,20190816,000000,33.9676,34.3504,33.9572,34.1884,425758.38914042,0
+EZA.US,D,20190819,000000,34.2549,34.4029,33.733,33.7847,571629.16375242,0
+EZA.US,D,20190820,000000,33.8521,34.1375,33.8363,33.8793,377992.05710644,0
+EZA.US,D,20190821,000000,34.6822,34.9536,34.5929,34.7707,1050523.5574643,0
+EZA.US,D,20190822,000000,34.7846,34.8732,34.2593,34.2698,576189.16001827,0
+EZA.US,D,20190823,000000,34.1305,34.5701,33.4975,33.6744,723314.98995114,0
+EZA.US,D,20190826,000000,34.1437,34.2925,33.9476,34.071,308564.31531272,0
+EZA.US,D,20190827,000000,33.9538,34.1008,33.6682,33.7032,763978.09714825,0
+EZA.US,D,20190828,000000,33.9327,34.3355,33.8652,34.1305,488790.94458584,0
+EZA.US,D,20190829,000000,34.4238,34.5193,34.1166,34.2549,335657.06547827,0
+EZA.US,D,20190830,000000,35.0184,35.2548,34.9309,35.1874,496355.53643783,0
+EZA.US,D,20190903,000000,35.085,35.4458,35.0264,35.4309,433860.8618442,0
+EZA.US,D,20190904,000000,35.7611,36.262,35.6227,36.1218,643795.41570028,0
+EZA.US,D,20190905,000000,36.4966,36.7015,36.3565,36.4599,870875.92095519,0
+EZA.US,D,20190906,000000,36.9886,37.127,36.5186,36.5553,474891.69225635,0
+EZA.US,D,20190909,000000,36.8275,36.8643,36.5045,36.5999,322779.90096694,0
+EZA.US,D,20190910,000000,36.7321,37.0115,36.5324,36.8048,859302.91765989,0
+EZA.US,D,20190911,000000,36.8714,37.3485,36.8714,37.3188,691672.5214978,0
+EZA.US,D,20190912,000000,38.1648,38.4143,37.8854,37.9152,841807.51500705,0
+EZA.US,D,20190913,000000,38.5107,38.6568,38.2977,38.4002,778875.4553471,0
+EZA.US,D,20190916,000000,38.775,39.1726,38.6349,38.7015,1189682.8124032,0
+EZA.US,D,20190917,000000,37.8854,38.1568,37.6796,38.1138,666699.31880769,0
+EZA.US,D,20190918,000000,37.9223,38.0255,37.2908,37.776,551284.4771819,0
+EZA.US,D,20190919,000000,37.6429,37.7681,37.0921,37.1954,421199.53487213,0
+EZA.US,D,20190920,000000,37.2759,37.5028,36.5186,36.8355,1009988.3539941,0
+EZA.US,D,20190923,000000,36.4159,36.8714,36.3424,36.6805,386903.06408426,0
+EZA.US,D,20190924,000000,36.7321,36.7321,36.2759,36.6357,943427.02608151,0
+EZA.US,D,20190925,000000,35.7759,35.9896,35.4825,35.9378,773061.54575796,0
+EZA.US,D,20190926,000000,36.4238,36.486,35.9712,35.9974,405746.02386049,0
+EZA.US,D,20190927,000000,35.6068,35.7391,34.9895,35.2033,1064996.09257,0
+EZA.US,D,20190930,000000,34.8275,35.1297,34.7619,34.8732,679518.24144335,0
+EZA.US,D,20191001,000000,34.7926,35.0037,34.6148,34.7112,680348.47367107,0
+EZA.US,D,20191002,000000,34.7926,34.7926,34.2925,34.5271,462576.39054562,0
+EZA.US,D,20191003,000000,34.739,35.1445,34.6307,34.9763,495593.82406384,0
+EZA.US,D,20191004,000000,35.3058,35.7329,35.247,35.6068,328765.11019041,0
+EZA.US,D,20191007,000000,35.5921,35.8285,35.3713,35.3713,605982.73441841,0
+EZA.US,D,20191008,000000,35.2839,35.4309,34.9458,35.057,895929.06347464,0
+EZA.US,D,20191009,000000,35.1525,35.416,35.085,35.2251,350732.57529682,0
+EZA.US,D,20191010,000000,35.5553,36.1874,35.5316,35.9378,513262.81034614,0
+EZA.US,D,20191011,000000,36.9002,37.3863,36.7567,37.0254,1404819.1651551,0
+EZA.US,D,20191014,000000,36.944,37.0772,36.7095,36.7838,247357.81396925,0
+EZA.US,D,20191015,000000,36.7393,37.0194,36.613,36.8127,336113.86450315,0
+EZA.US,D,20191016,000000,36.9528,37.127,36.8416,37.0036,251778.48653252,0
+EZA.US,D,20191017,000000,37.6725,37.7015,37.3424,37.4003,341934.62607765,0
+EZA.US,D,20191018,000000,37.3643,37.5324,37.1017,37.4449,361699.17788658,0
+EZA.US,D,20191021,000000,37.6577,37.8039,37.43,37.7978,343789.23011866,0
+EZA.US,D,20191022,000000,37.9598,38.2637,37.8713,38.1867,359568.21043553,0
+EZA.US,D,20191023,000000,37.4739,37.8783,37.4599,37.8117,442187.16607017,0
+EZA.US,D,20191024,000000,37.9152,37.9152,37.3188,37.3643,468055.69484904,0
+EZA.US,D,20191025,000000,37.268,37.5028,37.268,37.4519,280326.1415923,0
+EZA.US,D,20191028,000000,37.9738,38.3057,37.9441,38.0105,363083.27893197,0
+EZA.US,D,20191029,000000,37.3836,37.6945,37.3424,37.5544,275556.017775,0
+EZA.US,D,20191030,000000,36.3057,36.7321,36.0185,36.7164,596444.77077895,0
+EZA.US,D,20191031,000000,36.409,36.593,36.1507,36.4521,589632.75532045,0
+EZA.US,D,20191101,000000,36.4677,36.7768,36.4265,36.754,649906.2446556,0
+EZA.US,D,20191104,000000,37.5263,37.7899,37.4449,37.4599,608570.50089435,0
+EZA.US,D,20191105,000000,38.0553,38.0904,37.6945,37.9668,331335.74670291,0
+EZA.US,D,20191106,000000,38.1138,38.2461,37.8188,38.0105,395713.5752766,0
+EZA.US,D,20191107,000000,38.2243,38.4581,37.9668,38.1648,338844.38067435,0
+EZA.US,D,20191108,000000,37.7383,37.8415,37.43,37.5622,482083.99290306,0
+EZA.US,D,20191111,000000,37.1876,37.5028,37.127,37.3863,489907.81820167,0
+EZA.US,D,20191112,000000,37.5702,37.6061,37.0921,37.1726,263511.36948652,0
+EZA.US,D,20191113,000000,36.9886,37.3485,36.8048,37.1506,555437.9223156,0
+EZA.US,D,20191114,000000,37.2979,37.5885,37.1954,37.3925,211309.51892097,0
+EZA.US,D,20191115,000000,37.7978,37.8994,37.5763,37.6288,190206.54596915,0
+EZA.US,D,20191118,000000,37.4808,37.7173,37.4074,37.6061,306788.5091035,0
+EZA.US,D,20191119,000000,38.1946,38.1946,37.8415,37.8635,389077.42744268,0
+EZA.US,D,20191120,000000,38.2741,38.4895,37.9817,38.1568,288405.77434483,0
+EZA.US,D,20191121,000000,38.0904,38.1648,37.8415,38.0832,175125.32616279,0
+EZA.US,D,20191122,000000,38.0403,38.1122,37.7461,37.7899,154287.29664539,0
+EZA.US,D,20191125,000000,37.4221,37.6341,37.4221,37.5544,310197.37182666,0
+EZA.US,D,20191126,000000,36.8416,36.9747,36.6357,36.9002,728192.46153928,0
+EZA.US,D,20191127,000000,36.7908,37.0902,36.6288,36.7242,273123.56296753,0
+EZA.US,D,20191129,000000,36.5045,36.5631,36.29,36.4159,345483.95450097,0
+EZA.US,D,20191202,000000,35.8862,36.1437,35.7627,36.1059,506423.38694614,0
+EZA.US,D,20191203,000000,35.8144,36.0624,35.6804,36.0624,536371.13101718,0
+EZA.US,D,20191204,000000,36.4011,36.5404,36.2401,36.409,499409.23791914,0
+EZA.US,D,20191205,000000,35.9169,36.1437,35.901,36.1139,466939.96323078,0
+EZA.US,D,20191206,000000,36.2759,36.3389,36.1366,36.2401,434870.38768918,0
+EZA.US,D,20191209,000000,36.254,36.3565,35.7908,35.8206,534185.34768313,0
+EZA.US,D,20191210,000000,35.578,35.8056,35.3942,35.7391,479043.99539249,0
+EZA.US,D,20191211,000000,36.0781,36.5999,36.0124,36.5263,715413.5088183,0
+EZA.US,D,20191212,000000,36.473,37.1876,36.4599,37.0194,974224.41633882,0
+EZA.US,D,20191213,000000,37.7243,37.9441,37.3925,37.4739,614488.33226165,0
+EZA.US,D,20191216,000000,38.1578,38.4492,38.0212,38.1822,820467.00656228,0
+EZA.US,D,20191217,000000,38.5377,38.8021,38.3766,38.5867,702551.19027528,0
+EZA.US,D,20191218,000000,39.2909,39.6156,39.2909,39.4861,481917.26125898,0
+EZA.US,D,20191219,000000,39.2435,39.515,39.0001,39.38,755204.12987789,0
+EZA.US,D,20191220,000000,39.543,39.5666,39.3408,39.3714,683576.90077939,0
+EZA.US,D,20191223,000000,39.0658,39.2645,38.9677,39.227,276839.62303491,0
+EZA.US,D,20191224,000000,39.3241,39.6076,39.2601,39.3966,209424.08094578,0
+EZA.US,D,20191226,000000,39.5991,39.9151,39.5622,39.8347,258535.68610803,0
+EZA.US,D,20191227,000000,39.9151,40.0772,39.7443,40.0045,407310.56052071,0
+EZA.US,D,20191230,000000,39.9151,40.0045,39.5509,39.6639,767814.06695967,0
+EZA.US,D,20191231,000000,39.6559,39.7848,39.4861,39.7129,759105.19355036,0
+EZA.US,D,20200102,000000,39.8994,40.199,39.7286,40.0604,528774.56323345,0
+EZA.US,D,20200103,000000,39.4134,39.5351,38.839,38.9844,533665.73879234,0
+EZA.US,D,20200106,000000,38.887,39.1858,38.839,39.1788,437446.7341895,0
+EZA.US,D,20200107,000000,38.8548,38.9352,38.5955,38.7647,550336.61920528,0
+EZA.US,D,20200108,000000,38.8959,39.5552,38.684,39.1543,773288.80327283,0
+EZA.US,D,20200109,000000,39.0325,39.1463,38.7242,38.839,532175.43197367,0
+EZA.US,D,20200110,000000,39.2102,39.5017,38.9511,38.9764,534598.75080065,0
+EZA.US,D,20200113,000000,38.6122,39.0325,38.4905,38.9931,616296.11440261,0
+EZA.US,D,20200114,000000,38.9677,39.1376,38.7812,39.057,696491.75121026,0
+EZA.US,D,20200115,000000,39.38,39.4695,38.9957,39.0965,329187.64928842,0
+EZA.US,D,20200116,000000,39.1376,39.3495,39.0965,39.227,489779.9144747,0
+EZA.US,D,20200117,000000,39.2513,39.3565,38.9931,39.2909,665319.78575256,0
+EZA.US,D,20200121,000000,38.6927,38.7575,38.3688,38.4492,772956.48198224,0
+EZA.US,D,20200122,000000,39.0482,39.1708,38.7655,39.0658,979179.54376119,0
+EZA.US,D,20200123,000000,38.3206,38.5912,37.9562,38.4825,953838.61785605,0
+EZA.US,D,20200124,000000,38.5719,38.6272,38.1734,38.5464,899720.49538114,0
+EZA.US,D,20200127,000000,37.2348,37.4055,36.676,36.9757,1085839.8320752,0
+EZA.US,D,20200128,000000,36.9283,37.0089,36.6682,36.9205,912634.20381445,0
+EZA.US,D,20200129,000000,37.5587,37.6725,37.2505,37.3889,648901.28680087,0
+EZA.US,D,20200130,000000,37.1376,37.3819,36.7339,37.2592,947270.98987586,0
+EZA.US,D,20200131,000000,36.3845,36.473,35.8828,36.1585,1499157.2997731,0
+EZA.US,D,20200203,000000,36.247,36.4984,36.1751,36.4011,691721.62739298,0
+EZA.US,D,20200204,000000,37.4055,37.6482,37.219,37.2505,689656.89580053,0
+EZA.US,D,20200205,000000,38.0535,38.1988,37.6402,37.7453,949994.6540617,0
+EZA.US,D,20200206,000000,37.9397,37.9397,37.4622,37.5431,605189.04611268,0
+EZA.US,D,20200207,000000,37.0404,37.0404,36.6148,36.797,643160.4650557,0
+EZA.US,D,20200210,000000,36.6532,37.0334,36.6192,36.9676,325849.59041413,0
+EZA.US,D,20200211,000000,37.3485,37.6805,37.1227,37.43,611185.67531178,0
+EZA.US,D,20200212,000000,37.9958,38.2881,37.8346,38.1341,801039.3440342,0
+EZA.US,D,20200213,000000,38.0036,38.0535,37.4781,37.5674,562807.23258446,0
+EZA.US,D,20200214,000000,38.2708,38.296,37.6236,37.8424,826962.68869606,0
+EZA.US,D,20200218,000000,37.4055,37.761,37.3653,37.6236,400813.73638937,0
+EZA.US,D,20200219,000000,37.8916,37.9397,37.6805,37.754,494056.69534512,0
+EZA.US,D,20200220,000000,37.2111,37.3241,36.5789,36.8311,1247759.0984287,0
+EZA.US,D,20200221,000000,36.7252,37.204,36.6849,36.903,727637.45072404,0
+EZA.US,D,20200224,000000,35.2435,35.4458,34.9773,35.0658,1610762.4375313,0
+EZA.US,D,20200225,000000,35.0414,35.1463,34.1061,34.1998,1145808.4080612,0
+EZA.US,D,20200226,000000,35.3889,35.9387,34.9686,34.9843,893426.94681587,0
+EZA.US,D,20200227,000000,33.9965,34.1271,32.888,32.9352,1619804.7742288,0
+EZA.US,D,20200228,000000,32.0937,32.7504,31.1875,32.6122,1657241.7383127,0
+EZA.US,D,20200302,000000,32.3854,33.7051,32.0543,33.5684,1318452.1735214,0
+EZA.US,D,20200303,000000,33.2681,34.6725,32.8539,33.2609,1710498.7946258,0
+EZA.US,D,20200304,000000,33.867,34.2312,33.5509,33.9887,883175.23470004,0
+EZA.US,D,20200305,000000,33.3004,33.6313,32.5062,32.8143,1022564.031149,0
+EZA.US,D,20200306,000000,32.3854,32.6656,32.0044,32.3529,1347671.3231477,0
+EZA.US,D,20200309,000000,29.7383,31.4632,28.7996,29.1384,1381638.8986376,0
+EZA.US,D,20200310,000000,30.6044,31.4221,29.803,31.2847,1394884.9283616,0
+EZA.US,D,20200311,000000,30.2321,30.4345,29.0009,29.4957,1077319.3882636,0
+EZA.US,D,20200312,000000,26.9212,27.5334,24.6611,25.1235,1524706.0692344,0
+EZA.US,D,20200313,000000,27.6237,28.6936,25.6902,27.1638,1522151.4206878,0
+EZA.US,D,20200316,000000,23.0902,24.7916,22.4353,23.6166,950829.45427967,0
+EZA.US,D,20200317,000000,23.7224,25.0745,23.4886,24.7916,1380396.40529,0
+EZA.US,D,20200318,000000,22.3127,22.5965,20.3792,21.374,1238389.0084309,0
+EZA.US,D,20200319,000000,20.8731,21.2821,20.2978,20.775,1042422.226758,0
+EZA.US,D,20200320,000000,21.641,21.9248,20.5902,20.7513,922174.45144904,0
+EZA.US,D,20200323,000000,20.2417,20.345,19.528,19.8206,1954608.7675281,0
+EZA.US,D,20200324,000000,21.6323,22.1672,21.3669,21.8187,1292461.4510033,0
+EZA.US,D,20200325,000000,23.3906,24.4029,23.1305,23.7951,1130587.8645523,0
+EZA.US,D,20200326,000000,24.6532,25.3258,24.4589,25.0342,1515103.011734,0
+EZA.US,D,20200327,000000,22.9046,23.2522,22.5885,22.7916,1002758.3674278,0
+EZA.US,D,20200330,000000,22.9781,22.9781,22.1795,22.6217,1456728.6643448,0
+EZA.US,D,20200331,000000,23.156,23.5999,22.7504,22.9781,1205636.5183471,0
+EZA.US,D,20200401,000000,22.289,22.6699,22.0009,22.0869,1030121.7710156,0
+EZA.US,D,20200402,000000,22.4903,22.8888,22.2321,22.6051,891156.65566223,0
+EZA.US,D,20200403,000000,22.2007,22.3397,21.156,21.4239,1110148.3921841,0
+EZA.US,D,20200406,000000,22.6769,23.5694,22.6296,23.4065,1014477.5464111,0
+EZA.US,D,20200407,000000,25.0667,25.212,24.0227,24.1437,881415.4164567,0
+EZA.US,D,20200408,000000,24.0141,24.289,23.697,24.127,957556.96191856,0
+EZA.US,D,20200409,000000,24.7759,25.5122,24.5394,24.6611,1005990.2205289,0
+EZA.US,D,20200413,000000,24.7024,24.8153,24.176,24.6944,405249.25492094,0
+EZA.US,D,20200414,000000,25.4632,25.9861,25.2925,25.6253,1420762.593121,0
+EZA.US,D,20200415,000000,24.5552,24.7916,24.2443,24.4344,797732.11909409,0
+EZA.US,D,20200416,000000,24.9205,25.0255,23.8924,23.9896,1107588.0336496,0
+EZA.US,D,20200417,000000,24.621,24.8958,24.1997,24.4668,813624.1571696,0
+EZA.US,D,20200420,000000,24.3222,24.458,23.9491,24.0299,437266.29857467,0
+EZA.US,D,20200421,000000,23.302,23.7951,23.2365,23.536,590076.99237214,0
+EZA.US,D,20200422,000000,24.2164,24.2969,23.9089,23.9248,408911.6411029,0
+EZA.US,D,20200423,000000,24.5078,24.9931,24.0946,24.1592,397275.82794168,0
+EZA.US,D,20200424,000000,24.9125,25.0667,24.5728,24.6611,784492.94135555,0
+EZA.US,D,20200427,000000,25.1884,25.7312,25.1884,25.5194,552924.38568121,0
+EZA.US,D,20200428,000000,25.6253,25.698,25.2925,25.3582,639606.56864216,0
+EZA.US,D,20200429,000000,26.2408,26.8634,26.0779,26.726,874734.73071785,0
+EZA.US,D,20200430,000000,26.4344,26.4344,25.261,25.3661,1130633.5444548,0
+EZA.US,D,20200501,000000,24.7094,24.9625,24.3459,24.621,466800.63952819,0
+EZA.US,D,20200504,000000,24.9685,25.4142,24.7759,25.2925,991167.09217156,0
+EZA.US,D,20200505,000000,25.917,26.0211,25.3582,25.4388,464396.73465977,0
+EZA.US,D,20200506,000000,25.3661,25.4588,25.0902,25.212,323106.51226973,0
+EZA.US,D,20200507,000000,25.5281,25.881,25.3503,25.6814,584869.48348853,0
+EZA.US,D,20200508,000000,26.1753,26.5964,26.0945,26.4589,448832.44988459,0
+EZA.US,D,20200511,000000,26.1271,26.2962,25.9239,26.063,470214.07024159,0
+EZA.US,D,20200512,000000,26.5396,26.6287,25.6411,25.6734,464018.73346668,0
+EZA.US,D,20200513,000000,26.3451,26.3705,25.4632,25.7794,993285.49764943,0
+EZA.US,D,20200514,000000,25.0667,25.8031,24.8398,25.7312,992025.87433833,0
+EZA.US,D,20200515,000000,25.5122,25.698,25.3171,25.4632,326588.46283687,0
+EZA.US,D,20200518,000000,26.3451,26.7181,26.2557,26.62,765541.4918109,0
+EZA.US,D,20200519,000000,27.0019,27.1796,26.62,26.6936,318812.60143587,0
+EZA.US,D,20200520,000000,27.3818,27.5929,27.2445,27.3974,439856.34904573,0
+EZA.US,D,20200521,000000,28.0132,28.1428,27.3818,27.6734,615105.01094523,0
+EZA.US,D,20200522,000000,27.1638,27.2445,26.7907,27.2041,542078.83483303,0
+EZA.US,D,20200526,000000,27.5282,27.9485,27.3171,27.4064,953546.26648013,0
+EZA.US,D,20200527,000000,27.4387,27.9447,27.1953,27.8444,730827.04991526,0
+EZA.US,D,20200528,000000,27.8766,27.9967,27.3906,27.4869,865245.87297356,0
+EZA.US,D,20200529,000000,27.0735,27.3012,26.6287,27.1796,1000918.6093552,0
+EZA.US,D,20200601,000000,27.2199,27.7461,27.1953,27.6489,509035.13537089,0
+EZA.US,D,20200602,000000,28.5071,29.0745,28.3249,28.8556,1293335.0791384,0
+EZA.US,D,20200603,000000,29.592,30.4345,29.4624,30.3284,894428.47867792,0
+EZA.US,D,20200604,000000,29.8914,30.0455,29.5518,29.7777,560522.09546251,0
+EZA.US,D,20200605,000000,30.6279,31.2435,30.5806,31.1069,2195235.6478658,0
+EZA.US,D,20200608,000000,30.8783,31.5439,30.5886,31.4546,1328213.968683,0
+EZA.US,D,20200609,000000,30.9116,31.3976,30.6122,31.3399,820439.59862079,0
+EZA.US,D,20200610,000000,30.6612,31.1541,30.3207,31.0009,618682.8893076,0
+EZA.US,D,20200611,000000,29.5841,29.8748,28.4422,28.5963,1029107.6771804,0
+EZA.US,D,20200612,000000,29.859,29.859,28.9974,29.5762,1137173.7644935,0
+EZA.US,D,20200615,000000,28.4176,29.2094,28.2952,29.0027,536464.77481728,0
+EZA.US,D,20200616,000000,29.9843,29.9843,28.4353,28.8546,874832.9425082,0
+EZA.US,D,20200617,000000,29.7461,29.8933,29.2347,29.3985,382923.20258,0
+EZA.US,D,20200618,000000,29.0193,29.0701,28.7646,28.8801,361193.27296654,0
+EZA.US,D,20200619,000000,29.5395,29.5395,28.8468,29.1269,646600.16171304,0
+EZA.US,D,20200622,000000,29.2996,29.6629,29.226,29.5473,280181.1079019,0
+EZA.US,D,20200623,000000,29.9187,30.4615,29.9187,30.0832,384374.68148155,0
+EZA.US,D,20200624,000000,29.3985,29.6296,28.7391,29.1184,383246.3878901,0
+EZA.US,D,20200625,000000,29.0772,29.7286,28.9991,29.6384,360344.76877782,0
+EZA.US,D,20200626,000000,29.185,29.276,28.8293,29.1761,438122.79674632,0
+EZA.US,D,20200629,000000,29.3494,29.5219,29.1682,29.3819,250682.16887281,0
+EZA.US,D,20200630,000000,29.1269,29.276,28.8144,29.0447,956839.78744951,0
+EZA.US,D,20200701,000000,29.3327,29.7531,29.2584,29.5561,465076.22320927,0
+EZA.US,D,20200702,000000,30.2155,30.6182,30.1532,30.2392,463616.75032479,0
+EZA.US,D,20200706,000000,30.3136,30.5115,30.1357,30.339,381909.10874477,0
+EZA.US,D,20200707,000000,30.1234,30.4002,29.9187,30.0255,413198.69995139,0
+EZA.US,D,20200708,000000,30.9641,31.3608,30.7339,31.2785,312320.34529478,0
+EZA.US,D,20200709,000000,31.7234,31.7646,30.9896,31.3608,967892.03985644,0
+EZA.US,D,20200710,000000,31.162,31.2698,30.8819,31.1375,576092.09022549,0
+EZA.US,D,20200713,000000,31.7479,32.0615,31.0552,31.1307,640621.80447494,0
+EZA.US,D,20200714,000000,30.9318,31.7646,30.8907,31.7234,930477.91572377,0
+EZA.US,D,20200715,000000,32.1358,32.2428,31.7146,31.9116,486086.69435856,0
+EZA.US,D,20200716,000000,31.9291,32.2349,31.7646,31.8547,243106.1570452,0
+EZA.US,D,20200717,000000,31.9458,32.1183,31.7146,31.8967,542588.16574577,0
+EZA.US,D,20200720,000000,32.1104,32.3249,32.0535,32.2593,211601.87029689,0
+EZA.US,D,20200721,000000,33.0754,33.1192,32.6174,32.6875,395224.80031998,0
+EZA.US,D,20200722,000000,32.6384,32.7295,32.3372,32.5473,229509.5340697,0
+EZA.US,D,20200723,000000,32.3171,32.4983,31.5456,31.8056,389913.36965821,0
+EZA.US,D,20200724,000000,31.8801,32.1681,31.7076,32.0115,425796.07505997,0
+EZA.US,D,20200727,000000,32.7452,33.1577,32.6384,32.951,333037.32307059,0
+EZA.US,D,20200728,000000,32.8687,33.05,32.712,32.7532,506945.27983208,0
+EZA.US,D,20200729,000000,33.1988,33.4336,32.9186,33.24,407484.14415016,0
+EZA.US,D,20200730,000000,32.0028,32.1839,31.5009,31.8135,763227.80474989,0
+EZA.US,D,20200731,000000,31.4098,31.6322,30.7014,30.9318,600145.98487802,0
+EZA.US,D,20200803,000000,30.4536,30.4869,30.2732,30.4615,470983.77659852,0
+EZA.US,D,20200804,000000,29.9756,30.6603,29.9756,30.6436,402242.37533967,0
+EZA.US,D,20200805,000000,31.2198,31.4598,30.9572,31.1052,2001764.1308664,0
+EZA.US,D,20200806,000000,30.7014,31.0797,30.578,31.0719,457885.06456012,0
+EZA.US,D,20200807,000000,30.19,30.339,29.8109,30.0744,636326.75164352,0
+EZA.US,D,20200810,000000,29.8767,29.9677,29.6384,29.9344,400850.28031135,0
+EZA.US,D,20200811,000000,30.3968,30.6436,29.9274,30.0324,393263.99050569,0
+EZA.US,D,20200812,000000,30.7505,30.9239,30.5026,30.5026,476597.83661427,0
+EZA.US,D,20200813,000000,30.5026,30.9196,30.5026,30.7085,190136.88411785,0
+EZA.US,D,20200814,000000,30.7014,30.9493,30.7014,30.867,226655.68216176,0
+EZA.US,D,20200817,000000,30.6928,30.8503,30.5938,30.7085,724093.83228855,0
+EZA.US,D,20200818,000000,31.0886,31.1139,30.6436,30.9152,401382.45117534,0
+EZA.US,D,20200819,000000,30.9239,31.1307,30.388,30.4869,284400.78889422,0
+EZA.US,D,20200820,000000,30.0413,30.4536,29.8722,30.3968,362181.10085783,0
+EZA.US,D,20200821,000000,30.5692,30.9808,30.4292,30.9808,229037.8890765,0
+EZA.US,D,20200824,000000,31.9369,32.0998,31.6322,31.7724,418038.48561997,0
+EZA.US,D,20200825,000000,31.8468,31.8967,31.4598,31.7558,282495.93696047,0
+EZA.US,D,20200826,000000,31.8214,31.9537,31.6078,31.7312,539065.1032664,0
+EZA.US,D,20200827,000000,32.3083,32.3083,31.233,31.4511,331966.12935724,0
+EZA.US,D,20200828,000000,31.8301,32.1017,31.5999,31.9789,344920.94970281,0
+EZA.US,D,20200831,000000,31.1217,31.1217,30.4379,30.635,913840.15324013,0
+EZA.US,D,20200901,000000,31.6734,31.7076,31.3608,31.6165,413454.50740531,0
+EZA.US,D,20200902,000000,31.0062,31.0395,30.5858,30.9721,652979.36009547,0
+EZA.US,D,20200903,000000,30.5525,30.6603,29.8853,30.2067,618532.14562938,0
+EZA.US,D,20200904,000000,30.6103,30.8723,30.0998,30.6515,706550.46573809,0
+EZA.US,D,20200908,000000,29.9756,30.4957,29.8688,30.1157,948442.67937468,0
+EZA.US,D,20200909,000000,31.1709,31.8547,31.0963,31.6988,660821.45735507,0
+EZA.US,D,20200910,000000,31.8301,32.1271,31.2128,31.2698,494309.07680637,0
+EZA.US,D,20200911,000000,31.8301,31.9711,31.2698,31.5421,511248.32664642,0
+EZA.US,D,20200914,000000,31.69,32.1271,31.69,32.0535,640879.895924,0
+EZA.US,D,20200915,000000,32.3005,32.4037,31.9939,32.2916,451150.70493585,0
+EZA.US,D,20200916,000000,32.3652,32.691,32.07,32.177,461890.05001075,0
+EZA.US,D,20200917,000000,31.6244,32.2093,31.4012,32.085,975598.23940614,0
+EZA.US,D,20200918,000000,31.6734,31.7646,31.2951,31.3275,609688.51650773,0
+EZA.US,D,20200921,000000,29.8442,29.9501,29.0938,29.9019,710155.75204194,0
+EZA.US,D,20200922,000000,30.0097,30.0579,29.5307,29.8767,663489.16366036,0
+EZA.US,D,20200923,000000,29.8109,29.9501,29.1927,29.2427,509834.53366443,0
+EZA.US,D,20200924,000000,28.8468,29.9019,28.6902,29.5964,887698.6870439,0
+EZA.US,D,20200925,000000,28.9791,29.1436,28.6568,29.1104,663368.11191876,0
+EZA.US,D,20200928,000000,30.0744,30.1472,29.5632,29.8933,297113.50575658,0
+EZA.US,D,20200929,000000,30.0176,30.4869,30.0176,30.2732,382391.03171602,0
+EZA.US,D,20200930,000000,30.4204,30.7172,30.2802,30.4379,474533.10502182,0
+EZA.US,D,20201001,000000,30.9239,31.0797,30.5858,31.0395,360876.9396418,0
+EZA.US,D,20201002,000000,30.825,31.3853,30.7689,30.9152,429242.62370268,0
+EZA.US,D,20201005,000000,30.9975,31.4186,30.874,31.0797,394869.63907814,0
+EZA.US,D,20201006,000000,31.0886,31.1307,30.3968,30.5938,955161.05103308,0
+EZA.US,D,20201007,000000,30.874,31.0886,30.7085,30.9405,378262.71052868,0
+EZA.US,D,20201008,000000,30.8819,31.2041,30.7952,31.0963,241463.96455076,0
+EZA.US,D,20201009,000000,31.4756,31.7558,31.3775,31.5999,242486.05236892,0
+EZA.US,D,20201012,000000,31.7811,31.8801,31.6165,31.7146,183561.26215473,0
+EZA.US,D,20201013,000000,31.4756,31.5009,31.1875,31.4344,735747.91741076,0
+EZA.US,D,20201014,000000,31.5587,31.6411,31.2128,31.3196,325894.12831905,0
+EZA.US,D,20201015,000000,30.7995,31.3608,30.7837,31.2373,391328.30463777,0
+EZA.US,D,20201016,000000,31.3608,31.4186,31.1875,31.2785,302584.81607706,0
+EZA.US,D,20201019,000000,31.6322,31.7312,31.1463,31.2444,435057.67528938,0
+EZA.US,D,20201020,000000,31.4423,32.0028,31.4264,31.7811,546577.16323052,0
+EZA.US,D,20201021,000000,32.0194,32.4529,32.0194,32.1595,559637.0473518,0
+EZA.US,D,20201022,000000,32.1595,32.514,32.085,32.3993,463432.88871727,0
+EZA.US,D,20201023,000000,32.663,33.1323,32.4983,33.1236,473911.85834798,0
+EZA.US,D,20201026,000000,32.4642,32.7041,32.1681,32.4231,702309.0867921,0
+EZA.US,D,20201027,000000,32.6051,32.6051,32.036,32.1104,549048.44595511,0
+EZA.US,D,20201028,000000,30.8985,31.0474,30.3057,30.3968,629402.82042393,0
+EZA.US,D,20201029,000000,30.0097,30.4536,29.5718,30.2802,743669.95449971,0
+EZA.US,D,20201030,000000,30.5525,30.5858,30.1323,30.5281,364001.44497198,0
+EZA.US,D,20201102,000000,30.8907,31.1463,30.7592,31.1307,627798.31384904,0
+EZA.US,D,20201103,000000,31.9939,32.1104,31.7646,31.9037,741723.99065374,0
+EZA.US,D,20201104,000000,32.177,33.0579,32.0281,32.7532,512139.08474494,0
+EZA.US,D,20201105,000000,33.6437,34.4554,33.6437,34.2698,670789.95407548,0
+EZA.US,D,20201106,000000,34.402,34.7968,34.1875,34.6,1029662.6879956,0
+EZA.US,D,20201109,000000,36.0334,36.3047,35.0369,35.1358,825854.95106072,0
+EZA.US,D,20201110,000000,35.1927,35.4563,34.838,35.085,733934.42528199,0
+EZA.US,D,20201111,000000,34.7812,35.317,34.7812,35.2505,540515.44017039,0
+EZA.US,D,20201112,000000,34.7733,35.1192,34.1796,34.3355,683099.54579839,0
+EZA.US,D,20201113,000000,34.7645,35.1017,34.5333,34.9861,730302.87303421,0
+EZA.US,D,20201116,000000,35.4405,35.6052,35.2592,35.5228,454766.26921776,0
+EZA.US,D,20201117,000000,34.9371,35.353,34.9371,35.2014,277580.77945278,0
+EZA.US,D,20201118,000000,35.1761,35.3574,34.9291,34.9291,195492.85268456,0
+EZA.US,D,20201119,000000,34.402,35.028,34.402,34.9038,459668.86475227,0
+EZA.US,D,20201120,000000,34.7234,35.0193,34.6909,34.838,290534.45780077,0
+EZA.US,D,20201123,000000,34.9545,35.0772,34.3976,34.5333,408579.3198123,0
+EZA.US,D,20201124,000000,35.0028,35.6375,34.9038,35.5141,365824.07308124,0
+EZA.US,D,20201125,000000,35.2093,35.7286,35.085,35.7041,434914.92559411,0
+EZA.US,D,20201127,000000,35.3327,35.5474,35.2592,35.3574,320214.97444225,0
+EZA.US,D,20201130,000000,34.3197,34.4344,33.8416,33.8661,630320.98646394,0
+EZA.US,D,20201201,000000,34.8635,35.2917,34.7146,35.0614,780400.02209263,0
+EZA.US,D,20201202,000000,34.9545,35.663,34.8058,35.4081,1912266.9239146,0
+EZA.US,D,20201203,000000,35.7129,36.1069,35.5885,35.8942,371491.80698242,0
+EZA.US,D,20201204,000000,35.8522,36.198,35.8522,36.183,374909.80568607,0
+EZA.US,D,20201207,000000,36.149,36.536,36.0009,36.3389,455791.78302861,0
+EZA.US,D,20201208,000000,36.4948,36.6524,36.3477,36.5772,221101.00601924,0
+EZA.US,D,20201209,000000,36.8582,36.938,35.9019,36.3477,397925.62455457,0
+EZA.US,D,20201210,000000,36.0246,36.4904,35.9764,36.388,330786.4458755,0
+EZA.US,D,20201211,000000,36.4047,36.4047,36.0246,36.1744,563705.98466591,0
+EZA.US,D,20201214,000000,36.7058,36.7409,36.4659,36.5088,348860.84129238,0
+EZA.US,D,20201215,000000,37.0579,37.5911,36.9939,37.5736,463505.97656125,0
+EZA.US,D,20201216,000000,37.6771,37.8661,37.2383,37.7364,332062.05715247,0
+EZA.US,D,20201217,000000,37.9256,38.3547,37.9082,38.3293,264637.37908284,0
+EZA.US,D,20201218,000000,38.6988,38.9914,38.6217,38.7846,680887.49652042,0
+EZA.US,D,20201221,000000,37.2821,38.1499,37.084,37.7881,490746.04441232,0
+EZA.US,D,20201222,000000,37.4622,37.6341,37.0368,37.1524,471368.62977697,0
+EZA.US,D,20201223,000000,37.8136,38.0333,37.7198,37.9851,220619.083048,0
+EZA.US,D,20201224,000000,37.7111,37.7803,37.4274,37.6857,366214.63624751,0
+EZA.US,D,20201228,000000,37.8826,37.8916,37.4702,37.5649,375864.51564807,0
+EZA.US,D,20201229,000000,37.754,37.9729,37.4702,37.8057,273082.45105529,0
+EZA.US,D,20201230,000000,37.84,38.4757,37.84,38.2006,171092.93277067,0
+EZA.US,D,20201231,000000,38.0711,38.0711,37.3241,37.6508,369998.07417107,0
+EZA.US,D,20210104,000000,38.3811,38.5613,37.5439,37.8225,1628603.8654455,0
+EZA.US,D,20210105,000000,37.3241,37.8057,37.1358,37.5824,493087.13941482,0
+EZA.US,D,20210106,000000,37.1104,37.7364,37.0158,37.127,509285.23283701,0
+EZA.US,D,20210107,000000,36.8355,37.0247,36.3713,36.7058,1338512.5026989,0
+EZA.US,D,20210108,000000,37.9772,38.1323,37.3678,38.106,572318.93027999,0
+EZA.US,D,20210111,000000,36.852,37.1876,36.8092,36.9302,438666.38758592,0
+EZA.US,D,20210112,000000,37.2559,37.8661,37.17,37.8057,535519.20083578,0
+EZA.US,D,20210113,000000,37.8916,38.1657,37.7392,37.8573,405179.59306965,0
+EZA.US,D,20210114,000000,38.1323,38.6296,38.0028,38.2093,539774.28375253,0
+EZA.US,D,20210115,000000,38.1235,38.1323,37.6244,37.7277,294803.24468826,0
+EZA.US,D,20210119,000000,39.3084,39.459,38.6988,38.7418,732260.25685581,0
+EZA.US,D,20210120,000000,39.2909,39.4975,38.9651,39.4379,531148.77616526,0
+EZA.US,D,20210121,000000,39.592,39.7725,39.1017,39.5238,794499.12399551,0
+EZA.US,D,20210122,000000,38.7584,39.0334,38.6769,38.853,407397.35233543,0
+EZA.US,D,20210125,000000,38.9046,39.0334,38.2865,38.7504,630403.21028841,0
+EZA.US,D,20210126,000000,38.8101,38.9301,38.5351,38.7671,289269.12450185,0
+EZA.US,D,20210127,000000,38.0378,38.3293,37.6771,37.6771,1219824.6960598,0
+EZA.US,D,20210128,000000,38.2434,38.8706,38.1499,38.5955,483407.56807764,0
+EZA.US,D,20210129,000000,38.3459,38.4239,37.4098,37.7277,538146.9372264,0
+EZA.US,D,20210201,000000,38.4581,38.6988,38.1147,38.5351,1110276.2959111,0
+EZA.US,D,20210202,000000,38.6217,38.8188,38.3127,38.7671,338574.86924967,0
+EZA.US,D,20210203,000000,38.9389,39.1717,38.6988,38.9738,364838.52918506,0
+EZA.US,D,20210204,000000,39.2741,39.6604,38.9651,39.6262,459307.99352262,0
+EZA.US,D,20210205,000000,40.2357,40.8372,40.0903,40.7944,409977.12482843,0
+EZA.US,D,20210208,000000,40.3566,40.7173,40.3566,40.5876,489966.06007734,0
+EZA.US,D,20210209,000000,40.9573,41.3696,40.8547,41.3267,253453.79695626,0
+EZA.US,D,20210210,000000,41.8074,41.825,41.1464,41.3101,241599.86226066,0
+EZA.US,D,20210211,000000,41.7821,41.9536,41.5159,41.7908,458260.78175809,0
+EZA.US,D,20210212,000000,41.9966,42.5544,41.9712,42.4177,241111.08730405,0
+EZA.US,D,20210216,000000,42.4431,42.4431,41.7305,41.9195,407966.0671214,0
+EZA.US,D,20210217,000000,41.5841,42.022,41.4125,41.902,325408.77935511,0
+EZA.US,D,20210218,000000,41.9275,42.0053,41.2444,41.9625,1114055.1658444,0
+EZA.US,D,20210219,000000,41.8337,42.3232,41.6874,41.9625,399309.72559995,0
+EZA.US,D,20210222,000000,41.4731,42.1891,41.4002,41.6103,282220.71554798,0
+EZA.US,D,20210223,000000,41.1893,42.022,40.6656,41.8504,817435.00303466,0
+EZA.US,D,20210224,000000,41.3267,42.0396,40.9746,42.0053,399431.91933911,0
+EZA.US,D,20210225,000000,41.0684,41.417,39.5832,39.8582,714803.68212009,0
+EZA.US,D,20210226,000000,40.0903,40.1078,39.3434,39.7208,790181.23121284,0
+EZA.US,D,20210301,000000,41.1543,41.6103,40.9659,41.24,1055152.0735839,0
+EZA.US,D,20210302,000000,41.4905,41.9536,41.2663,41.7041,448413.33677926,0
+EZA.US,D,20210303,000000,41.4466,41.7216,41.0482,41.2487,454105.05262925,0
+EZA.US,D,20210304,000000,41.5586,41.9361,40.2023,40.5796,484309.74615178,0
+EZA.US,D,20210305,000000,41.3188,41.3188,40.2881,41.198,404960.3295377,0
+EZA.US,D,20210308,000000,40.6139,41.0089,40.099,40.4248,638000.9200697,0
+EZA.US,D,20210309,000000,41.4291,41.9275,41.198,41.4905,468755.73935467,0
+EZA.US,D,20210310,000000,42.1848,42.3407,41.7645,42.3145,566381.68495413,0
+EZA.US,D,20210311,000000,42.8898,43.5683,42.5893,43.3188,456296.54595111,0
+EZA.US,D,20210312,000000,41.8933,42.3232,41.7645,42.0053,621111.91812239,0
+EZA.US,D,20210315,000000,42.2969,42.3829,41.7479,42.3653,532757.85073039,0
+EZA.US,D,20210316,000000,42.374,42.4774,41.9879,42.1769,305655.64752181,0
+EZA.US,D,20210317,000000,41.8074,43.1209,41.5159,42.8644,520362.60919032,0
+EZA.US,D,20210318,000000,41.98,42.3206,41.5929,41.7041,277210.77224262,0
+EZA.US,D,20210319,000000,41.5763,42.0823,41.396,41.9108,394772.56928535,0
+EZA.US,D,20210322,000000,41.5929,42.001,41.3608,41.7558,532128.61007362,0
+EZA.US,D,20210323,000000,41.1298,41.2663,40.4205,40.5106,542686.37753612,0
+EZA.US,D,20210324,000000,40.6909,40.8284,39.9869,40.0552,449976.73144192,0
+EZA.US,D,20210325,000000,40.1848,40.4931,39.9869,40.3652,767591.37743504,0
+EZA.US,D,20210326,000000,41.3188,42.3232,41.1893,42.3145,627008.051536,0
+EZA.US,D,20210329,000000,41.7479,42.4685,41.7041,42.2707,349110.9387585,0
+EZA.US,D,20210330,000000,42.0396,42.169,41.8074,42.0132,347950.6692353,0
+EZA.US,D,20210331,000000,42.1341,42.5291,42.0132,42.409,442942.02645878,0
+EZA.US,D,20210401,000000,43.1647,43.4651,43.0359,43.2067,517802.25065586,0
+EZA.US,D,20210405,000000,43.3793,43.86,43.1823,43.6366,499219.66632381,0
+EZA.US,D,20210406,000000,43.7488,44.1778,43.6709,44.1183,383792.26272483,0
+EZA.US,D,20210407,000000,43.3715,43.3715,42.9239,43.1734,869128.66468503,0
+EZA.US,D,20210408,000000,43.3452,43.3452,43.0107,43.0788,342546.73677099,0
+EZA.US,D,20210409,000000,42.6664,42.8294,42.5982,42.7093,254093.31559109,0
+EZA.US,D,20210412,000000,42.4265,42.5291,42.2111,42.409,158888.40482348,0
+EZA.US,D,20210413,000000,42.4949,43.3188,42.4949,43.0702,347540.69211048,0
+EZA.US,D,20210414,000000,43.4738,43.8774,43.396,43.5596,358836.18999816,0
+EZA.US,D,20210415,000000,44.2812,44.9687,44.2217,44.8135,457252.39791067,0
+EZA.US,D,20210416,000000,44.5903,44.9081,44.3075,44.7873,308870.37065939,0
+EZA.US,D,20210419,000000,44.5737,44.7278,44.2899,44.5386,462619.78645299,0
+EZA.US,D,20210420,000000,43.8004,43.8819,43.2681,43.3793,411458.2956666,0
+EZA.US,D,20210421,000000,43.4221,44.3075,43.3626,44.213,336603.78145733,0
+EZA.US,D,20210422,000000,43.7575,43.7575,43.0614,43.2681,365237.08633427,0
+EZA.US,D,20210423,000000,43.4905,43.8774,43.4046,43.7828,305412.40204106,0
+EZA.US,D,20210426,000000,43.7743,43.8434,43.4651,43.585,508647.99819731,0
+EZA.US,D,20210427,000000,43.31,43.4905,43.2243,43.2768,242996.52527923,0
+EZA.US,D,20210428,000000,43.7654,44.4178,43.6157,44.255,373726.69621163,0
+EZA.US,D,20210429,000000,43.9887,43.9887,43.3626,43.8774,331936.43742063,0
+EZA.US,D,20210430,000000,42.7611,42.8644,42.1516,42.3653,488430.07335618,0
+EZA.US,D,20210503,000000,42.2707,42.6753,42.099,42.5291,643413.98851452,0
+EZA.US,D,20210504,000000,41.9712,42.2068,41.5841,42.0823,443173.85196391,0
+EZA.US,D,20210505,000000,42.6753,43.0526,42.6753,42.9072,179708.16237988,0
+EZA.US,D,20210506,000000,43.5343,43.9116,43.4136,43.9029,332935.68528756,0
+EZA.US,D,20210507,000000,44.402,44.8907,44.2373,44.8135,509558.17025438,0
+EZA.US,D,20210510,000000,44.9852,44.9852,44.0832,44.213,464743.90191867,0
+EZA.US,D,20210511,000000,43.7918,44.5299,43.7918,44.3759,627776.61589536,0
+EZA.US,D,20210512,000000,44.1778,44.367,43.1734,43.2417,379749.59135466,0
+EZA.US,D,20210513,000000,42.7952,43.1052,42.255,42.6489,404240.87107352,0
+EZA.US,D,20210514,000000,43.4817,43.7918,43.2856,43.6542,229759.63153581,0
+EZA.US,D,20210517,000000,43.5256,44.1516,43.5256,44.1516,215682.22758662,0
+EZA.US,D,20210518,000000,44.2724,44.6454,44.0535,44.3583,269390.37293671,0
+EZA.US,D,20210519,000000,43.6629,44.1954,43.4861,43.86,472185.15803394,0
+EZA.US,D,20210520,000000,44.0326,44.332,43.98,44.1867,166109.25540925,0
+EZA.US,D,20210521,000000,44.402,44.5851,43.5081,43.7225,294752.99679552,0
+EZA.US,D,20210524,000000,43.7059,44.0194,43.6709,43.8521,87713.406759603,0
+EZA.US,D,20210525,000000,44.402,44.6245,44.2295,44.367,353696.05897072,0
+EZA.US,D,20210526,000000,44.3932,44.9852,44.3932,44.874,225987.61358788,0
+EZA.US,D,20210527,000000,45.0281,45.2347,44.8994,45.0886,132057.17209968,0
+EZA.US,D,20210528,000000,45.3714,45.7409,45.347,45.5956,140518.23203799,0
+EZA.US,D,20210601,000000,46.6,46.8661,46.2392,46.6857,671783.49195459,0
+EZA.US,D,20210602,000000,46.8487,47.6043,46.7629,47.5535,388160.40340023,0
+EZA.US,D,20210603,000000,46.6682,46.677,46.1271,46.3074,347202.66083207,0
+EZA.US,D,20210604,000000,46.557,47.0719,46.5055,46.9774,201388.98609818,0
+EZA.US,D,20210607,000000,46.5055,46.5055,46.1708,46.4625,220742.41878471,0
+EZA.US,D,20210608,000000,46.0072,46.1105,45.8013,46.0159,169828.74146932,0
+EZA.US,D,20210609,000000,46.2742,46.4625,45.7233,45.7672,167052.54539562,0
+EZA.US,D,20210610,000000,45.8364,46.3741,45.8013,46.2697,164736.57433949,0
+EZA.US,D,20210611,000000,45.8101,45.8101,45.134,45.325,664056.73644878,0
+EZA.US,D,20210614,000000,45.585,45.7672,45.2725,45.3767,224457.33685454,0
+EZA.US,D,20210615,000000,45.1603,45.1691,44.5535,44.796,147736.79862863,0
+EZA.US,D,20210616,000000,44.952,45.4896,43.7602,43.9983,384259.33972777,0
+EZA.US,D,20210617,000000,43.6867,43.8774,43.2016,43.3573,980353.51725513,0
+EZA.US,D,20210618,000000,42.8548,42.8548,42.0132,42.1349,473893.58638698,0
+EZA.US,D,20210621,000000,42.2479,42.6981,42.0396,42.6113,664060.16244146,0
+EZA.US,D,20210622,000000,41.7532,42.0396,41.4677,41.8661,402514.17075948,0
+EZA.US,D,20210623,000000,42.3512,42.6463,42.0998,42.1349,204900.62860192,0
+EZA.US,D,20210624,000000,42.5947,42.7847,42.3687,42.6725,292721.38313238,0
+EZA.US,D,20210625,000000,43.0536,43.1376,42.6901,42.9932,209742.69826564,0
+EZA.US,D,20210628,000000,42.1524,42.3084,41.8661,41.9966,240408.7588033,0
+EZA.US,D,20210629,000000,42.3775,42.6814,42.239,42.62,324596.8190884,0
+EZA.US,D,20210630,000000,42.6113,42.6901,42.1613,42.3512,289077.26891141,0
+EZA.US,D,20210701,000000,42.5596,42.5947,41.91,42.1524,449680.9540733,0
+EZA.US,D,20210702,000000,42.36,42.6725,42.1524,42.5596,191407.92740457,0
+EZA.US,D,20210706,000000,42.3084,42.3346,41.5368,41.8924,329301.84904464,0
+EZA.US,D,20210707,000000,42.6113,42.733,42.17,42.4729,387129.17960157,0
+EZA.US,D,20210708,000000,41.7619,41.8924,41.4677,41.6061,180680.00230531,0
+EZA.US,D,20210709,000000,42.1262,42.4379,42.0921,42.36,136968.90361469,0
+EZA.US,D,20210712,000000,41.7882,42.2566,41.7366,42.1953,372993.5337767,0
+EZA.US,D,20210713,000000,41.0342,41.2943,40.6525,40.7051,509587.86219099,0
+EZA.US,D,20210714,000000,41.8486,42.3512,41.6752,42.1865,260271.52240257,0
+EZA.US,D,20210715,000000,41.8661,42.0308,41.6149,41.8574,255608.74635613,0
+EZA.US,D,20210716,000000,42.2645,42.2645,41.5457,41.5973,225227.04321146,0
+EZA.US,D,20210719,000000,41.0167,41.0517,40.2321,40.5492,254567.2445794,0
+EZA.US,D,20210720,000000,40.6359,40.9038,40.5229,40.7654,190632.51105985,0
+EZA.US,D,20210721,000000,40.7138,41.4239,40.6525,41.3286,344769.06402703,0
+EZA.US,D,20210722,000000,41.6752,41.6752,41.0605,41.346,245602.56371616,0
+EZA.US,D,20210723,000000,41.4852,41.4852,40.7391,40.8696,235178.40996844,0
+EZA.US,D,20210726,000000,40.3756,40.6525,40.219,40.4099,354536.56917649,0
+EZA.US,D,20210727,000000,39.951,40.4878,39.6909,40.3923,382313.37588179,0
+EZA.US,D,20210728,000000,40.7567,41.2943,40.4704,41.2419,382209.45410363,0
+EZA.US,D,20210729,000000,42.2306,42.43,42.0308,42.1437,1207665.8480151,0
+EZA.US,D,20210730,000000,41.9011,42.3346,41.8319,41.9615,367085.98038746,0
+EZA.US,D,20210802,000000,42.6814,42.7416,42.1524,42.2645,394247.25040674,0
+EZA.US,D,20210803,000000,42.3171,42.9151,42.0833,42.8548,360761.59788803,0
+EZA.US,D,20210804,000000,43.0973,43.2961,42.4379,42.5247,313661.05043281,0
+EZA.US,D,20210805,000000,42.8284,43.0359,41.8924,42.1613,514751.97516724,0
+EZA.US,D,20210806,000000,42.2306,42.2306,41.6061,41.7706,162587.33492743,0
+EZA.US,D,20210809,000000,42.0053,42.0053,41.346,41.4588,269708.99025656,0
+EZA.US,D,20210810,000000,41.5718,41.7706,41.4152,41.4327,422445.45421248,0
+EZA.US,D,20210811,000000,41.979,42.3346,41.91,42.2041,197012.85143984,0
+EZA.US,D,20210812,000000,41.4677,41.7619,41.2943,41.684,177971.18408778,0
+EZA.US,D,20210813,000000,41.5105,42.1088,41.494,41.9966,75942.837886046,0
+EZA.US,D,20210816,000000,41.684,42.0132,41.6543,41.979,246114.17862402,0
+EZA.US,D,20210817,000000,41.1472,41.3546,40.8171,41.0517,1176049.6455057,0
+EZA.US,D,20210818,000000,40.9904,41.4239,40.7576,40.8258,393850.97725265,0
+EZA.US,D,20210819,000000,39.8985,40.0378,39.4222,39.6559,265283.74970305,0
+EZA.US,D,20210820,000000,39.0061,39.2663,38.7286,39.0491,247670.7213013,0
+EZA.US,D,20210823,000000,39.9335,40.3231,39.7251,40.2366,341307.66941601,0
+EZA.US,D,20210824,000000,40.7051,41.0342,40.557,40.9038,247468.58773279,0
+EZA.US,D,20210825,000000,40.9124,40.9124,40.6095,40.7051,254531.84265497,0
+EZA.US,D,20210826,000000,40.9389,40.9649,40.627,40.7479,123540.15428082,0
+EZA.US,D,20210827,000000,41.0256,41.9615,40.9124,41.8486,161616.63699957,0
+EZA.US,D,20210830,000000,41.7015,41.8319,41.4502,41.5105,184558.22602652,0
+EZA.US,D,20210831,000000,42.4554,42.9414,42.3863,42.8373,384332.42757175,0
+EZA.US,D,20210901,000000,43.0622,43.2706,42.8714,42.9843,502750.72278613,0
+EZA.US,D,20210902,000000,42.7847,42.7847,41.8232,41.8924,303384.2143706,0
+EZA.US,D,20210903,000000,42.5508,42.8373,42.3687,42.6463,116865.17852978,0
+EZA.US,D,20210907,000000,42.4039,42.5947,42.2216,42.3687,118069.9859579,0
+EZA.US,D,20210908,000000,42.239,42.36,41.9187,42.213,192476.83712279,0
+EZA.US,D,20210909,000000,41.5194,41.5631,41.1298,41.3031,181509.09253546,0
+EZA.US,D,20210910,000000,41.4588,41.5368,40.93,41.0167,177113.54391856,0
+EZA.US,D,20210913,000000,41.6928,42.0921,41.5631,41.8661,320796.2512014,0
+EZA.US,D,20210914,000000,42.0921,42.0921,41.4152,41.6061,165488.00873542,0
+EZA.US,D,20210915,000000,41.7366,41.8232,41.3985,41.7532,251519.25308589,0
+EZA.US,D,20210916,000000,40.1498,40.4493,39.916,40.4099,397471.10952482,0
+EZA.US,D,20210917,000000,40.4704,40.6008,39.8723,40.0026,352177.202213,0
+EZA.US,D,20210920,000000,39.3091,39.4222,38.6155,39.1797,315996.43544749,0
+EZA.US,D,20210921,000000,39.6988,40.0806,39.5001,40.0631,244715.23161034,0
+EZA.US,D,20210922,000000,40.5744,41.2251,40.3669,40.4965,351985.34662255,0
+EZA.US,D,20210923,000000,41.1637,41.5543,41.0858,41.1472,291393.23996754,0
+EZA.US,D,20210924,000000,40.1848,40.4362,40.0133,40.2453,363915.79515481,0
+EZA.US,D,20210927,000000,40.0544,40.7138,39.7943,40.5317,312176.45360195,0
+EZA.US,D,20210928,000000,40.1936,40.2366,39.8118,40.0631,264651.08305359,0
+EZA.US,D,20210929,000000,40.3836,40.4187,40.0202,40.1587,480278.49475723,0
+EZA.US,D,20210930,000000,40.7051,41.2076,40.4878,40.7654,339209.81989426,0
+EZA.US,D,20211001,000000,40.8258,41.0342,40.6008,40.8784,326213.88763646,0
+EZA.US,D,20211004,000000,40.7303,40.7391,40.3145,40.557,289289.68045798,0
+EZA.US,D,20211005,000000,40.6525,40.9992,40.5054,40.8872,180810.19002739,0
+EZA.US,D,20211006,000000,40.4187,41.1472,40.297,41.0947,200822.55530732,0
+EZA.US,D,20211007,000000,41.1298,41.7532,41.1298,41.5019,227474.49441386,0
+EZA.US,D,20211008,000000,41.8486,41.91,41.5543,41.797,155184.90672927,0
+EZA.US,D,20211011,000000,41.6585,41.9704,41.3985,41.4239,137124.21528314,0
+EZA.US,D,20211012,000000,41.8486,42.0745,41.7191,41.8319,221500.70516601,0
+EZA.US,D,20211013,000000,42.1953,42.5247,41.944,42.4554,395999.07466715,0
+EZA.US,D,20211014,000000,42.5596,42.7681,42.3486,42.5421,572762.02533412,0
+EZA.US,D,20211015,000000,42.6551,43.3311,42.5596,43.2881,1404581.6296622,0
+EZA.US,D,20211018,000000,42.6725,42.9669,42.6289,42.6901,218456.13966519,0
+EZA.US,D,20211019,000000,43.2095,43.5045,43.0193,43.4265,360503.50643897,0
+EZA.US,D,20211020,000000,43.6867,44.0071,43.4694,43.9116,235639.77698356,0
+EZA.US,D,20211021,000000,42.8022,42.8548,42.2566,42.395,866164.03901356,0
+EZA.US,D,20211022,000000,42.5947,42.8458,42.1174,42.2216,709864.54266359,0
+EZA.US,D,20211025,000000,42.5334,42.7681,42.4747,42.6113,273860.15139514,0
+EZA.US,D,20211026,000000,42.7847,42.8022,42.1262,42.3171,203507.39157604,0
+EZA.US,D,20211027,000000,41.9615,42.0482,41.6061,41.684,186386.56412361,0
+EZA.US,D,20211028,000000,41.4152,41.6236,41.2855,41.5718,737021.24469261,0
+EZA.US,D,20211029,000000,40.7742,40.895,40.5054,40.7654,354744.41273281,0
+EZA.US,D,20211101,000000,40.6437,40.93,40.627,40.7916,260795.69928362,0
+EZA.US,D,20211102,000000,40.7742,40.7916,40.4791,40.6183,284430.48083083,0
+EZA.US,D,20211103,000000,40.8872,41.7191,40.6613,41.6498,277714.39316755,0
+EZA.US,D,20211104,000000,42.057,42.1865,41.4073,41.6664,300950.61756556,0
+EZA.US,D,20211105,000000,41.8836,42.057,41.4588,41.9615,311181.77372527,0
+EZA.US,D,20211108,000000,41.9615,42.2566,41.9011,42.1786,120656.61043627,0
+EZA.US,D,20211109,000000,42.0053,42.0053,41.3897,41.7191,135351.83506662,0
+EZA.US,D,20211110,000000,41.3546,41.5194,40.6359,40.7138,656568.65843345,0
+EZA.US,D,20211111,000000,41.8057,42.0167,41.6928,41.7619,290679.49149117,0
+EZA.US,D,20211112,000000,41.4415,41.6489,41.2592,41.3897,123887.32153973,0
+EZA.US,D,20211115,000000,41.8749,42.057,41.7366,41.9704,223231.9734703,0
+EZA.US,D,20211116,000000,41.8661,41.979,41.3207,41.4239,464148.92118877,0
+EZA.US,D,20211117,000000,41.5973,41.6236,41.1298,41.3371,307578.77141655,0
+EZA.US,D,20211118,000000,40.9476,41.1551,40.6613,40.8872,308535.76537367,0
+EZA.US,D,20211119,000000,40.3836,40.4099,40.0115,40.1235,295111.58403005,0
+EZA.US,D,20211122,000000,40.1068,40.2715,39.7339,39.7339,444549.95902635,0
+EZA.US,D,20211123,000000,39.8031,39.9424,39.5867,39.8382,326895.66018109,0
+EZA.US,D,20211124,000000,38.9274,39.2576,38.6849,39.1797,242892.60350106,0
+EZA.US,D,20211126,000000,37.0036,37.0298,36.4231,36.7785,315764.60994237,0
+EZA.US,D,20211129,000000,38.1217,38.1734,37.7146,37.8706,1437813.7587221,0
+EZA.US,D,20211130,000000,38.9711,39.3091,38.1998,38.9107,950163.66970091,0
+EZA.US,D,20211201,000000,40.297,40.5317,38.6849,38.754,739698.08697839,0
+EZA.US,D,20211202,000000,40.0456,40.4011,39.3784,39.6122,545694.39911495,0
+EZA.US,D,20211203,000000,40.219,40.3145,39.2489,39.6648,338649.09909122,0
+EZA.US,D,20211206,000000,40.0378,40.3101,39.8557,40.0806,229142.95285223,0
+EZA.US,D,20211207,000000,40.1936,40.8092,40.1936,40.6875,343944.54178712,0
+EZA.US,D,20211208,000000,40.4624,41.0858,40.4624,40.9124,416526.48084762,0
+EZA.US,D,20211209,000000,39.9335,40.1323,39.8292,39.881,272905.44143315,0
+EZA.US,D,20211210,000000,39.5342,39.6735,39.2137,39.3959,133287.10347417,0
+EZA.US,D,20211213,000000,39.1244,39.2645,38.7216,38.8092,314355.38495062,0
+EZA.US,D,20211214,000000,39.0543,39.3259,38.7216,39.0457,230622.98169283,0
+EZA.US,D,20211215,000000,39.1858,39.5754,38.5728,39.5273,426363.64784838,0
+EZA.US,D,20211216,000000,39.9563,40.1402,39.6235,39.9912,213149.27699367,0
+EZA.US,D,20211217,000000,40.07,40.254,39.6936,39.8074,249269.51788837,0
+EZA.US,D,20211220,000000,39.5273,39.5622,39.1507,39.536,185470.68207872,0
+EZA.US,D,20211221,000000,39.7636,40.0264,39.5011,39.9563,253055.23980705,0
+EZA.US,D,20211222,000000,39.8862,40.7094,39.8512,40.6393,189145.63023387,0
+EZA.US,D,20211223,000000,40.5518,40.9895,40.3241,40.8144,139825.03951774,0
+EZA.US,D,20211227,000000,40.8495,41.4975,40.8057,41.2698,195277.01514529,0
+EZA.US,D,20211228,000000,40.508,40.7531,40.3417,40.4291,83185.386425494,0
+EZA.US,D,20211229,000000,40.5167,40.6307,40.359,40.5342,186064.52081106,0
+EZA.US,D,20211230,000000,40.6743,41.191,40.6307,41.1559,178704.3465227,0
+EZA.US,D,20211231,000000,40.5518,40.8583,40.4115,40.6307,247575.93550364,0
+EZA.US,D,20220103,000000,41.1033,41.3018,40.9457,41.2261,231503.46181328,0
+EZA.US,D,20220104,000000,41.0858,41.3399,40.9064,41.0159,234546.88531654,0
+EZA.US,D,20220105,000000,41.6813,41.9704,40.9895,41.0333,359730.37408936,0
+EZA.US,D,20220106,000000,41.331,41.5939,41.1298,41.3135,195459.73475525,0
+EZA.US,D,20220107,000000,41.5586,41.6462,41.0858,41.4274,250379.53951882,0
+EZA.US,D,20220110,000000,41.4886,41.839,41.2698,41.7951,183139.86505428,0
+EZA.US,D,20220111,000000,42.0316,42.9072,42.0053,42.8634,167910.18556483,0
+EZA.US,D,20220112,000000,43.7654,44.5623,43.6341,44.5273,299818.89798142,0
+EZA.US,D,20220113,000000,43.8792,44.1244,43.0475,43.1175,448167.80730339,0
+EZA.US,D,20220114,000000,43.3977,43.5641,43.1087,43.3802,169891.55133523,0
+EZA.US,D,20220118,000000,42.6182,42.7235,41.979,42.1717,437745.9375508,0
+EZA.US,D,20220119,000000,43.0124,43.5552,42.9422,43.3977,573750.99522298,0
+EZA.US,D,20220120,000000,44.2645,44.7199,43.6341,43.6779,376180.84897279,0
+EZA.US,D,20220121,000000,44.0808,44.3084,43.6779,43.7743,389340.08688198,0
+EZA.US,D,20220124,000000,42.5219,42.6182,41.55,42.5745,424588.98363673,0
+EZA.US,D,20220125,000000,42.2942,43.1175,42.128,42.7235,445431.58114437,0
+EZA.US,D,20220126,000000,43.3188,43.4151,41.909,42.093,477135.71746606,0
+EZA.US,D,20220127,000000,42.3993,42.6095,41.8215,41.979,710290.50775429,0
+EZA.US,D,20220128,000000,42.0842,42.2942,41.6464,42.2594,274993.01297684,0
+EZA.US,D,20220131,000000,43.1788,44.4835,43.1175,44.4222,546739.32688435,0
+EZA.US,D,20220201,000000,44.3521,44.4748,43.958,44.4308,270564.34643064,0
+EZA.US,D,20220202,000000,44.0719,44.2383,43.6954,43.8443,505393.30514504,0
+EZA.US,D,20220203,000000,43.7654,44.1857,43.6954,44.0106,372801.67818625,0
+EZA.US,D,20220204,000000,43.5991,43.9756,43.3452,43.704,224029.08776871,0
+EZA.US,D,20220207,000000,43.5027,44.0019,43.3889,43.5991,328491.03077548,0
+EZA.US,D,20220208,000000,44.1069,44.8424,44.1069,44.8249,374675.69618582,0
+EZA.US,D,20220209,000000,44.7461,45.2628,44.6411,45.1927,736337.18815286,0
+EZA.US,D,20220210,000000,44.9563,45.9808,44.7461,44.8862,540892.29936591,0
+EZA.US,D,20220211,000000,45.2452,45.6919,44.7724,44.8163,572566.74375099,0
+EZA.US,D,20220214,000000,45.2716,45.3767,44.9213,45.2716,349490.08194915,0
+EZA.US,D,20220215,000000,45.1139,45.6218,44.895,45.543,715625.92036486,0
+EZA.US,D,20220216,000000,45.7094,46.9265,45.6656,46.7515,380292.0401967,0
+EZA.US,D,20220217,000000,46.3048,46.572,46.0166,46.2261,435953.00137815,0
+EZA.US,D,20220218,000000,45.9283,46.1736,45.6044,45.7707,753887.40668869,0
+EZA.US,D,20220222,000000,45.1139,45.4729,44.9213,45.07,655723.58023743,0
+EZA.US,D,20220223,000000,45.4292,45.6131,45.2015,45.2891,527014.74499011,0
+EZA.US,D,20220224,000000,44.2295,45.0439,43.8617,44.965,1611936.4110253,0
+EZA.US,D,20220225,000000,44.8862,45.7444,44.5185,45.7006,794358.65829536,0
+EZA.US,D,20220228,000000,45.3854,46.1997,45.1139,46.1121,572884.21907328,0
+EZA.US,D,20220301,000000,46.3924,46.6289,45.7006,46.1736,595995.965737,0
+EZA.US,D,20220302,000000,46.655,47.1367,46.2873,47.0492,574242.05417472,0
+EZA.US,D,20220303,000000,47.3119,47.5921,46.7689,47.2418,703431.67039573,0
+EZA.US,D,20220304,000000,45.0439,45.9283,44.887,45.6131,726920.27625499,0
+EZA.US,D,20220307,000000,44.93,44.9957,43.923,44.1682,1148882.6654987,0
+EZA.US,D,20220308,000000,44.6149,45.149,44.2032,44.3959,1409503.6391553,0
+EZA.US,D,20220309,000000,45.0613,45.9283,45.0043,45.7444,1144919.9339579,0
+EZA.US,D,20220310,000000,46.121,46.4186,45.8846,46.3312,494251.97692826,0
+EZA.US,D,20220311,000000,46.3924,46.6637,45.7444,45.8757,347692.57778625,0
+EZA.US,D,20220314,000000,45.1752,45.4028,44.2471,44.5447,660699.26361591,0
+EZA.US,D,20220315,000000,44.0455,45.0964,43.853,44.9825,499588.5315364,0
+EZA.US,D,20220316,000000,46.5413,48.459,46.4045,48.4414,957499.86204046,0
+EZA.US,D,20220317,000000,47.4869,47.9423,47.2593,47.8811,420687.91996426,0
+EZA.US,D,20220318,000000,47.3119,47.9161,47.1017,47.8285,762780.1417055,0
+EZA.US,D,20220321,000000,47.7234,47.9861,47.4081,47.741,542987.86489255,0
+EZA.US,D,20220322,000000,48.2138,48.3529,47.9861,48.2138,595357.58909973,0
+EZA.US,D,20220323,000000,48.0474,48.3977,47.9949,48.1525,364212.71452098,0
+EZA.US,D,20220324,000000,48.599,48.9581,48.4684,48.9405,564062.28790532,0
+EZA.US,D,20220325,000000,48.1613,48.494,47.9861,48.4064,258129.1349759,0
+EZA.US,D,20220328,000000,47.9248,48.2138,47.697,48.205,291372.68401142,0
+EZA.US,D,20220329,000000,48.6692,48.8793,48.3364,48.8355,286359.31471338,0
+EZA.US,D,20220330,000000,49.0457,49.5623,49.0368,49.2558,395680.45734729,0
+EZA.US,D,20220331,000000,48.818,49.1419,48.6079,48.6253,745052.91354754,0
+EZA.US,D,20220401,000000,49.0457,49.4746,48.8005,49.4571,638189.34966747,0
+EZA.US,D,20220404,000000,49.4746,49.5098,48.9098,49.177,607109.8860123,0
+EZA.US,D,20220405,000000,48.7129,48.726,47.7695,47.8547,746296.54889276,0
+EZA.US,D,20220406,000000,48.0562,48.1262,47.4258,47.8635,355835.02040471,0
+EZA.US,D,20220407,000000,47.5657,47.8986,47.2418,47.627,1257101.7804851,0
+EZA.US,D,20220408,000000,47.8198,48.3073,47.7673,48.0737,493562.2104007,0
+EZA.US,D,20220411,000000,48.3802,48.4157,47.9686,48.0387,488247.35374624,0
+EZA.US,D,20220412,000000,48.2489,48.319,47.5044,47.6183,570404.94236575,0
+EZA.US,D,20220413,000000,47.128,47.2768,46.9091,47.1017,1388754.6854477,0
+EZA.US,D,20220414,000000,46.5062,46.5062,45.9196,46.1384,601670.55162356,0
+EZA.US,D,20220418,000000,45.9808,46.5238,45.8154,46.2523,264990.25632957,0
+EZA.US,D,20220419,000000,46.156,46.1997,45.149,45.4554,517013.13034039,0
+EZA.US,D,20220420,000000,45.2365,45.2541,44.6149,44.9563,429164.96786845,0
+EZA.US,D,20220421,000000,44.7024,44.7308,43.3276,43.5464,640021.11375722,0
+EZA.US,D,20220422,000000,43.1262,43.2619,42.592,42.6796,913167.51667599,0
+EZA.US,D,20220425,000000,41.6726,42.0316,41.3135,41.9615,636992.53622228,0
+EZA.US,D,20220426,000000,42.3206,42.4957,41.2523,41.2523,844323.33563656,0
+EZA.US,D,20220427,000000,40.9983,41.6902,40.8583,41.5413,486135.80025373,0
+EZA.US,D,20220428,000000,41.8914,42.0667,41.2785,41.8566,1123027.8406906,0
+EZA.US,D,20220429,000000,42.7058,42.8981,41.944,41.979,378287.83447505,0
+EZA.US,D,20220502,000000,41.48,41.48,40.5867,41.007,699725.88830641,0
+EZA.US,D,20220503,000000,41.6113,42.0316,41.5484,41.874,431921.7499836,0
+EZA.US,D,20220504,000000,41.3749,42.8723,41.0597,42.8284,661458.69199478,0
+EZA.US,D,20220505,000000,41.6813,41.7427,39.6235,40.254,554400.98852913,0
+EZA.US,D,20220506,000000,39.2295,39.5798,38.8273,39.2558,760880.99975958,0
+EZA.US,D,20220509,000000,38.1437,38.7392,37.9073,37.9772,377981.77912838,0
+EZA.US,D,20220510,000000,39.1157,39.2121,38.0124,38.4239,406087.48113159,0
+EZA.US,D,20220511,000000,38.9318,39.4835,38.5027,38.529,469564.2736287,0
+EZA.US,D,20220512,000000,38.0824,39.1333,37.9511,38.6604,556747.79351945,0
+EZA.US,D,20220513,000000,38.7566,39.825,38.6866,39.7374,610341.73911331,0
+EZA.US,D,20220516,000000,39.6936,40.1797,39.5184,40.0789,409829.80714291,0
+EZA.US,D,20220517,000000,40.7094,40.7883,40.3241,40.7005,303492.70413901,0
+EZA.US,D,20220518,000000,40.4555,40.5955,39.282,39.4222,386672.38057669,0
+EZA.US,D,20220519,000000,39.6149,40.5342,39.6149,40.2715,376760.98373439,0
+EZA.US,D,20220520,000000,40.4817,40.5342,39.4485,39.965,359617.3163307,0
+EZA.US,D,20220523,000000,41.0246,41.296,40.8144,41.0597,529068.05660693,0
+EZA.US,D,20220524,000000,40.5254,40.7707,40.1753,40.6831,319593.72776842,0
+EZA.US,D,20220525,000000,39.6936,40.0351,39.4571,39.9301,249920.45649882,0
+EZA.US,D,20220526,000000,40.1839,41.1735,40.1839,41.1122,186553.29576768,0
+EZA.US,D,20220527,000000,41.804,41.9879,41.6902,41.9355,190292.19578632,0
+EZA.US,D,20220531,000000,42.9773,43.0825,42.3206,42.3556,337535.65146808,0
+EZA.US,D,20220601,000000,42.5132,42.6447,41.4274,41.6638,345752.32392808,0
+EZA.US,D,20220602,000000,41.8477,42.5833,41.8127,42.5833,278025.01650448,0
+EZA.US,D,20220603,000000,42.2505,42.3381,41.7777,41.874,216194.98449204,0
+EZA.US,D,20220606,000000,42.3381,42.4519,41.6201,41.7514,118547.3409389,0
+EZA.US,D,20220607,000000,41.1822,41.48,41.1647,41.3923,222897.36818458,0
+EZA.US,D,20220608,000000,41.4449,41.7427,41.2874,41.5061,201531.73579345,0
+EZA.US,D,20220609,000000,40.9605,41.0679,39.8513,39.8602,392812.73765233,0
+EZA.US,D,20220610,000000,39.2789,39.4577,38.8316,39.082,370499.35811052,0
+EZA.US,D,20220613,000000,37.9549,38.2234,37.5435,37.6777,343519.84398917,0
+EZA.US,D,20220614,000000,37.6149,37.767,37.2394,37.4628,323520.52735576,0
+EZA.US,D,20220615,000000,38.3574,39.592,38.1875,39.1625,552102.99070408,0
+EZA.US,D,20220616,000000,37.919,38.0713,37.2483,37.785,665239.42673361,0
+EZA.US,D,20220617,000000,38.2859,38.4827,37.7761,37.8029,468082.3848432,0
+EZA.US,D,20220621,000000,39.1982,39.3683,38.7242,38.76,184520.24618196,0
+EZA.US,D,20220622,000000,38.0086,38.5631,37.919,38.2054,274747.45941839,0
+EZA.US,D,20220623,000000,38.0445,38.3127,37.5792,38.0533,406409.81357253,0
+EZA.US,D,20220624,000000,38.7242,39.5696,38.6347,39.565,262008.93437436,0
+EZA.US,D,20220627,000000,40.1913,40.1913,39.7529,39.8334,139612.89299689,0
+EZA.US,D,20220628,000000,39.3503,39.4756,38.6438,38.6526,279577.92600157,0
+EZA.US,D,20220629,000000,38.8316,38.8584,38.2949,38.5095,192708.89874428,0
+EZA.US,D,20220630,000000,37.5882,38.2142,37.3556,38.0086,553691.53340593,0
+EZA.US,D,20220701,000000,37.4182,37.919,37.123,37.9012,362850.65356017,0
+EZA.US,D,20220705,000000,37.1409,37.5165,36.7652,37.5165,228186.72505384,0
+EZA.US,D,20220706,000000,37.0156,37.1844,36.6578,37.0693,239143.30986794,0
+EZA.US,D,20220707,000000,37.8207,38.4157,37.8207,38.3843,408499.1776188,0
+EZA.US,D,20220708,000000,37.9728,38.2591,37.7134,37.9638,264124.01023073,0
+EZA.US,D,20220711,000000,37.114,37.2394,36.8098,36.9709,270117.09779203,0
+EZA.US,D,20220712,000000,36.8189,37.2366,36.6445,36.8547,214892.60133083,0
+EZA.US,D,20220713,000000,36.0496,36.6891,35.7366,36.4522,237950.50546056,0
+EZA.US,D,20220714,000000,35.173,35.2176,34.4394,35.173,267274.26591955,0
+EZA.US,D,20220715,000000,35.4144,35.8169,35.0924,35.7454,229819.98394716,0
+EZA.US,D,20220718,000000,36.3179,36.5683,35.8796,36.005,256421.64625061,0
+EZA.US,D,20220719,000000,36.5863,36.7473,36.5147,36.5774,223413.27161479,0
+EZA.US,D,20220720,000000,36.3895,36.631,36.2017,36.3716,163414.20380975,0
+EZA.US,D,20220721,000000,36.7652,37.2036,36.64,37.1677,164046.937919,0
+EZA.US,D,20220722,000000,37.5882,37.8117,37.0828,37.284,130972.60690076,0
+EZA.US,D,20220725,000000,37.4272,37.5165,37.0603,37.2483,144276.79176685,0
+EZA.US,D,20220726,000000,37.2483,37.4361,37.0156,37.1319,85583.436752631,0
+EZA.US,D,20220727,000000,37.3466,38.0533,37.132,37.9908,188646.43274954,0
+EZA.US,D,20220728,000000,38.2679,38.4112,37.919,38.3485,162945.80170413,0
+EZA.US,D,20220729,000000,37.6955,38.0175,37.4987,37.9728,323457.9246877,0
+EZA.US,D,20220801,000000,37.8117,38.1965,37.5524,37.8476,269809.6739757,0
+EZA.US,D,20220802,000000,37.1588,37.3466,36.6578,36.6668,258309.78743529,0
+EZA.US,D,20220803,000000,37.123,37.5299,36.9084,37.4808,270111.5082681,0
+EZA.US,D,20220804,000000,37.454,37.7939,37.3288,37.7044,211681.97878354,0
+EZA.US,D,20220805,000000,37.3825,38.0086,37.3466,37.9638,118391.70643164,0
+EZA.US,D,20220808,000000,38.7868,39.0999,38.7868,38.9211,223623.43771468,0
+EZA.US,D,20220809,000000,39.0373,39.0373,38.5631,38.76,206551.91371753,0
+EZA.US,D,20220810,000000,39.6278,40.066,39.5204,39.9676,186339.07726986,0
+EZA.US,D,20220811,000000,40.6296,41.0232,40.2986,40.3255,194325.38906579,0
+EZA.US,D,20220812,000000,40.4775,41.1215,40.397,41.1036,263062.0006834,0
+EZA.US,D,20220815,000000,40.1017,40.3075,39.9945,40.1734,671940.14802488,0
+EZA.US,D,20220816,000000,40.4059,40.8174,40.4059,40.6654,101860.13044646,0
+EZA.US,D,20220817,000000,39.592,39.8782,39.404,39.6278,177741.27155563,0
+EZA.US,D,20220818,000000,39.1715,39.2609,38.6168,38.8763,191013.03718291,0
+EZA.US,D,20220819,000000,37.946,38.0266,37.3108,37.5165,490110.69866441,0
+EZA.US,D,20220822,000000,37.445,37.5165,37.284,37.4808,248364.90645313,0
+EZA.US,D,20220823,000000,37.2572,37.9549,37.2572,37.7044,141549.10408739,0
+EZA.US,D,20220824,000000,37.5077,37.8745,37.4898,37.7313,140132.71872268,0
+EZA.US,D,20220825,000000,38.277,39.0696,38.2591,39.0194,182008.31412633,0
+EZA.US,D,20220826,000000,39.1805,39.2789,38.0713,38.107,196642.80568855,0
+EZA.US,D,20220829,000000,37.9996,38.2501,37.937,38.0086,148948.51587032,0
+EZA.US,D,20220830,000000,37.7224,37.8029,36.5774,36.8098,208872.68405465,0
+EZA.US,D,20220831,000000,36.488,36.4968,35.5576,35.6381,435773.81860383,0
+EZA.US,D,20220901,000000,35.495,35.5486,35.1193,35.495,187870.60682759,0
+EZA.US,D,20220902,000000,35.9512,36.1614,35.3965,35.4413,148928.39358416,0
+EZA.US,D,20220906,000000,36.2731,36.3,35.7186,35.7812,194309.73839878,0
+EZA.US,D,20220907,000000,35.2624,35.8887,35.1326,35.8528,146575.20400823,0
+EZA.US,D,20220908,000000,35.3787,35.6023,35.1639,35.495,142403.1833444,0
+EZA.US,D,20220909,000000,36.5952,36.7473,36.4789,36.6758,129246.56191015,0
+EZA.US,D,20220912,000000,37.3825,37.6241,37.2124,37.4987,119007.6719691,0
+EZA.US,D,20220913,000000,35.987,36.3806,35.5576,35.5844,152819.82014653,0
+EZA.US,D,20220914,000000,35.6917,35.8796,35.504,35.7545,194305.26677963,0
+EZA.US,D,20220915,000000,35.5754,35.9601,35.173,35.3071,386698.91637407,0
+EZA.US,D,20220916,000000,34.4751,34.8867,34.2068,34.511,321736.35131624,0
+EZA.US,D,20220919,000000,34.0547,34.5914,33.9921,34.5735,97141.454341949,0
+EZA.US,D,20220920,000000,34.4037,34.5646,34.1979,34.4751,164210.15201785,0
+EZA.US,D,20220921,000000,34.5646,34.9135,34.019,34.1621,243431.59262958,0
+EZA.US,D,20220922,000000,34.2247,34.4662,34.0279,34.2337,146855.79810968,0
+EZA.US,D,20220923,000000,32.8202,32.941,32.4625,32.7308,215657.24820491,0
+EZA.US,D,20220926,000000,32.373,32.8114,32.1137,32.2567,143758.08394584,0
+EZA.US,D,20220927,000000,33.2318,33.3392,32.5251,32.704,140788.92883246,0
+EZA.US,D,20220928,000000,32.9723,33.5807,32.8024,33.4554,346728.2307269,0
+EZA.US,D,20220929,000000,32.8382,32.8382,32.1851,32.6235,202954.49611405,0
+EZA.US,D,20220930,000000,32.7398,32.9545,32.2389,32.2389,152909.25252947,0
+EZA.US,D,20221003,000000,32.9456,33.3482,32.7845,33.1603,216518.03489064,0
+EZA.US,D,20221004,000000,34.3767,34.9135,34.3052,34.7168,266844.99048147,0
+EZA.US,D,20221005,000000,34.0279,34.3321,33.7059,34.1263,267429.65468489,0
+EZA.US,D,20221006,000000,34.3056,34.4304,33.8849,33.9027,141838.64142713,0
+EZA.US,D,20221007,000000,33.6702,33.8401,33.3749,33.4913,337617.30671559,0
+EZA.US,D,20221010,000000,33.5538,33.6523,33.1781,33.3839,98538.835325279,0
+EZA.US,D,20221011,000000,33.2944,33.8938,33.0469,33.1244,233139.04325876,0
+EZA.US,D,20221012,000000,32.8739,32.9545,32.6771,32.8114,411488.45501834,0
+EZA.US,D,20221013,000000,32.1226,33.3928,31.8721,33.1961,185381.03286769,0
+EZA.US,D,20221014,000000,33.1334,33.1961,32.1234,32.1763,137966.21924613,0
+EZA.US,D,20221017,000000,33.688,34.2613,33.688,33.9742,258546.78325006,0
+EZA.US,D,20221018,000000,34.2695,34.2695,33.5629,33.7954,126371.31079885,0
+EZA.US,D,20221019,000000,33.3301,33.5091,33.0976,33.2855,190487.62193317,0
+EZA.US,D,20221020,000000,32.8919,33.5629,32.8292,32.9366,135077.55327739,0
+EZA.US,D,20221021,000000,32.9277,34.0012,32.8292,33.9921,113889.90385575,0
+EZA.US,D,20221024,000000,32.4447,32.5431,32.1405,32.4894,130258.26574208,0
+EZA.US,D,20221025,000000,32.8024,33.3552,32.8024,33.2676,110968.8186482,0
+EZA.US,D,20221026,000000,34.5199,34.8375,34.2068,34.6989,262473.98276561,0
+EZA.US,D,20221027,000000,34.5914,35.0298,34.4662,34.6273,198852.90345178,0
+EZA.US,D,20221028,000000,34.323,34.4484,34.1532,34.4394,152702.44014393,0
+EZA.US,D,20221031,000000,33.8491,34.019,33.7417,33.9832,139667.67033143,0
+EZA.US,D,20221101,000000,34.9672,34.9672,34.1442,34.3321,217653.82615389,0
+EZA.US,D,20221102,000000,34.7168,35.0924,34.037,34.0815,237702.33059793,0
+EZA.US,D,20221103,000000,33.2586,33.7237,33.1336,33.5896,1320789.9726812,0
+EZA.US,D,20221104,000000,35.2445,36.461,35.1819,36.4343,368146.16853459,0
+EZA.US,D,20221107,000000,36.6578,36.8635,36.4789,36.6668,181371.10839793,0
+EZA.US,D,20221108,000000,36.3,37.1857,36.1677,36.9978,201663.31608545,0
+EZA.US,D,20221109,000000,36.5594,36.9888,36.3269,36.4343,124253.99913291,0
+EZA.US,D,20221110,000000,38.0533,38.7242,37.9908,38.6974,312271.05148756,0
+EZA.US,D,20221111,000000,38.93,39.3594,38.6139,39.2252,327621.00211324,0
+EZA.US,D,20221114,000000,38.6168,39.0865,38.6168,38.7242,193154.94275415,0
+EZA.US,D,20221115,000000,38.9836,39.0551,38.2234,38.76,174953.21701769,0
+EZA.US,D,20221116,000000,38.8673,38.9656,38.6526,38.751,128486.38665522,0
+EZA.US,D,20221117,000000,38.0981,38.9568,38.0533,38.939,160258.35859699,0
+EZA.US,D,20221118,000000,38.8316,38.93,38.6168,38.8673,122797.36919589,0
+EZA.US,D,20221121,000000,38.4291,38.5095,38.1517,38.4827,152162.49213197,0
+EZA.US,D,20221122,000000,38.7242,39.0105,38.6616,39.0015,99113.438385624,0
+EZA.US,D,20221123,000000,39.5383,40.0213,39.5114,40.0213,81182.245607535,0
+EZA.US,D,20221125,000000,39.5204,39.592,39.4577,39.5472,38590.073235639,0
+EZA.US,D,20221128,000000,39.4488,39.7082,39.1625,39.1625,135974.11291629,0
+EZA.US,D,20221129,000000,39.3415,39.6814,39.27,39.4936,223267.94399252,0
+EZA.US,D,20221130,000000,40.7459,40.8084,39.7082,39.7619,1324495.827049,0
+EZA.US,D,20221201,000000,38.0891,38.1159,37.5882,37.9012,686664.07197003,0
+EZA.US,D,20221202,000000,38.1428,38.6347,38.0802,38.4917,360287.29788435,0
+EZA.US,D,20221205,000000,39.2432,39.3503,38.2322,38.4917,566278.02339898,0
+EZA.US,D,20221206,000000,39.1536,39.2789,38.7242,38.8673,73848.790207019,0
+EZA.US,D,20221207,000000,39.3773,39.6007,39.0551,39.3145,179030.21577466,0
+EZA.US,D,20221208,000000,39.3325,39.3861,39.0641,39.2789,351421.19502131,0
+EZA.US,D,20221209,000000,39.0999,39.0999,38.5364,38.5722,267817.56764587,0
+EZA.US,D,20221212,000000,38.4022,38.4182,38.0266,38.2859,566870.51293591,0
+EZA.US,D,20221213,000000,39.2101,39.5281,38.8739,39.083,336190.35131548,0
+EZA.US,D,20221214,000000,39.0648,39.4554,38.6287,39.1738,169669.77972343,0
+EZA.US,D,20221215,000000,37.5931,37.8655,37.1479,37.2659,382191.24506554,0
+EZA.US,D,20221216,000000,37.2751,37.3659,36.9662,37.175,305567.85211405,0
+EZA.US,D,20221219,000000,38.8104,38.8648,38.2562,38.3652,276079.1118694,0
+EZA.US,D,20221220,000000,38.3198,38.4833,38.1109,38.2653,179301.22717176,0
+EZA.US,D,20221221,000000,38.7105,39.2738,38.7105,39.2192,185186.86711533,0
+EZA.US,D,20221222,000000,38.9557,38.9739,38.3017,38.7651,137030.73061054,0
+EZA.US,D,20221223,000000,39.2464,39.4373,39.0738,39.3736,69312.298785567,0
+EZA.US,D,20221227,000000,39.1647,39.9823,39.1647,39.8188,173641.2382827,0
+EZA.US,D,20221228,000000,39.2555,39.3621,38.8467,38.9013,144101.86414289,0
+EZA.US,D,20221229,000000,39.2282,39.6734,39.1919,39.6371,208903.34331209,0
+EZA.US,D,20221230,000000,39.0648,39.3736,38.129,38.5288,428036.93491957,0
+EZA.US,D,20230103,000000,39.6461,39.9823,39.4281,39.737,325758.6681763,0
+EZA.US,D,20230104,000000,40.264,41.2632,40.1277,41.2178,369650.55011939,0
+EZA.US,D,20230105,000000,39.7824,40.3185,39.628,40.1095,288511.93460413,0
+EZA.US,D,20230106,000000,40.1548,41.0998,40.0186,41.0634,321005.68645266,0
+EZA.US,D,20230109,000000,41.9357,42.0264,41.5176,41.554,594068.77934967,0
+EZA.US,D,20230110,000000,41.3541,41.8265,41.1997,41.6994,241996.99674454,0
+EZA.US,D,20230111,000000,41.9627,42.1627,41.6358,42.0899,237477.37123336,0
+EZA.US,D,20230112,000000,42.8713,43.1619,42.2172,43.0075,406917.09695488,0
+EZA.US,D,20230113,000000,42.7441,43.371,42.7441,43.3074,232297.30361144,0
+EZA.US,D,20230117,000000,41.5449,41.8811,41.3941,41.6358,549360.15066296,0
+EZA.US,D,20230118,000000,42.3989,42.4716,41.2997,41.5267,204218.60727322,0
+EZA.US,D,20230119,000000,41.2905,41.4268,41.0816,41.3632,368998.91390346,0
+EZA.US,D,20230120,000000,41.2724,41.99,41.2361,41.9446,341120.55167217,0
+EZA.US,D,20230123,000000,41.7175,42.0808,41.7175,41.981,95268.774474596,0
+EZA.US,D,20230124,000000,41.554,42.0899,41.5449,42.0628,235581.90237553,0
+EZA.US,D,20230125,000000,41.5358,42.1445,41.4449,42.0991,237307.85775827,0
+EZA.US,D,20230126,000000,42.1535,42.2808,41.8992,42.2444,257985.19950876,0
+EZA.US,D,20230127,000000,41.9627,42.1445,41.6448,41.8811,567869.04081652,0
+EZA.US,D,20230130,000000,41.1815,41.345,40.8999,40.9817,236999.65143992,0
+EZA.US,D,20230131,000000,40.8545,41.0724,40.6046,41.0361,128389.94632833,0
+EZA.US,D,20230201,000000,41.2541,42.2899,41.1632,42.0808,192086.28569888,0
+EZA.US,D,20230202,000000,42.4896,42.6079,41.9446,42.299,407696.41864556,0
+EZA.US,D,20230203,000000,41.2452,41.6721,40.9362,41.018,170299.40120234,0
+EZA.US,D,20230206,000000,40.3185,40.6001,40.0641,40.3456,210843.94238082,0
+EZA.US,D,20230207,000000,40.2821,40.7727,40.0276,40.5456,145463.47562787,0
+EZA.US,D,20230208,000000,40.097,40.2467,39.8369,40.0732,325282.04911971,0
+EZA.US,D,20230209,000000,40.5819,40.6728,39.5825,39.7734,229382.55242936,0
+EZA.US,D,20230210,000000,39.3646,39.3646,39.0011,39.2101,97539.594598698,0
+EZA.US,D,20230213,000000,39.5281,39.8461,39.419,39.7643,82601.494790556,0
+EZA.US,D,20230214,000000,39.5372,39.9732,39.3281,39.8643,558199.0675784,0
+EZA.US,D,20230215,000000,38.9739,39.3281,38.8603,39.3281,183544.56773328,0
+EZA.US,D,20230216,000000,38.7105,39.3101,38.6196,39.0556,164076.9357823,0
+EZA.US,D,20230217,000000,38.6922,38.8921,38.3925,38.8104,89547.144321864,0
+EZA.US,D,20230221,000000,37.8201,37.9563,37.6112,37.7566,243154.97191204,0
+EZA.US,D,20230222,000000,37.6747,37.802,37.434,37.5658,76349.309475528,0
+EZA.US,D,20230223,000000,38.2471,38.2471,37.7202,38.0382,114060.55399892,0
+EZA.US,D,20230224,000000,37.0751,37.1523,36.8026,36.9935,166463.33327578,0
+EZA.US,D,20230227,000000,37.3022,37.3022,37.0388,37.1569,82167.804471168,0
+EZA.US,D,20230228,000000,37.3477,37.5749,37.175,37.2296,163976.76872883,0
+EZA.US,D,20230301,000000,38.4015,38.4931,38.1109,38.4015,225703.88987252,0
+EZA.US,D,20230302,000000,37.5385,38.0926,37.4931,37.9926,224032.97133235,0
+EZA.US,D,20230303,000000,38.1018,38.3652,37.8837,38.3198,169713.80919748,0
+EZA.US,D,20230306,000000,38.1199,38.2925,37.9926,38.0655,92391.448345461,0
+EZA.US,D,20230307,000000,37.5749,37.5749,36.8753,36.9389,267858.80906436,0
+EZA.US,D,20230308,000000,36.9026,37.216,36.7663,36.7844,988342.81283124,0
+EZA.US,D,20230309,000000,36.7754,36.857,36.2939,36.3212,473240.89518934,0
+EZA.US,D,20230310,000000,36.9935,37.2841,36.6392,36.839,233690.8364651,0
+EZA.US,D,20230313,000000,36.5573,36.9435,36.4233,36.7208,203775.01032217,0
+EZA.US,D,20230314,000000,36.7208,36.7571,36.4301,36.6663,193114.37391794,0
+EZA.US,D,20230315,000000,35.3672,35.5671,35.1674,35.4762,237012.86028214,0
+EZA.US,D,20230316,000000,35.1946,35.8215,35.0584,35.776,289881.25124707,0
+EZA.US,D,20230317,000000,35.667,35.767,35.3722,35.6034,160826.45986059,0
+EZA.US,D,20230320,000000,35.6851,35.6851,35.4127,35.5671,105960.23151066,0
+EZA.US,D,20230321,000000,35.8579,35.8579,35.4581,35.6943,110790.26481389,0
+EZA.US,D,20230322,000000,36.2575,36.9935,36.1395,36.5209,75017.41788553,0
+EZA.US,D,20230323,000000,37.2205,37.6384,37.0478,37.175,190300.89052618,0
+EZA.US,D,20230324,000000,37.0588,37.2024,36.8663,37.2024,143908.13445707,0
+EZA.US,D,20230327,000000,36.9753,37.1569,36.7844,37.0751,144249.36288096,0
+EZA.US,D,20230328,000000,37.8201,38.2108,37.8016,38.1562,122477.88870033,0
+EZA.US,D,20230329,000000,38.1199,38.3106,37.8837,38.0109,143756.2327716,0
+EZA.US,D,20230330,000000,38.8376,38.8376,38.5378,38.7921,169435.32277412,0
+EZA.US,D,20230331,000000,38.7014,38.7894,38.129,38.3561,97996.400391962,0
+EZA.US,D,20230403,000000,38.5378,38.883,38.4606,38.8194,110428.12238984,0
+EZA.US,D,20230404,000000,39.1465,39.4826,38.9569,39.3646,368787.57242802,0
+EZA.US,D,20230405,000000,38.9193,39.0466,38.5014,38.6287,176502.05335906,0
+EZA.US,D,20230406,000000,38.2197,38.7377,38.1199,38.5922,189102.18809518,0
+EZA.US,D,20230410,000000,38.0109,38.1654,37.811,38.0563,68023.335932768,0
+EZA.US,D,20230411,000000,38.4652,38.6378,38.347,38.3652,101967.85895123,0
+EZA.US,D,20230412,000000,38.5106,38.5469,38.0019,38.0926,154570.97233501,0
+EZA.US,D,20230413,000000,39.1465,39.7097,39.1465,39.6552,249224.43490976,0
+EZA.US,D,20230414,000000,39.3827,39.5735,38.9921,39.3736,781249.08090259,0
+EZA.US,D,20230417,000000,39.0919,39.1193,38.6559,38.9102,564516.19636765,0
+EZA.US,D,20230418,000000,39.2374,39.4826,39.1374,39.3736,248971.26543398,0
+EZA.US,D,20230419,000000,38.9285,39.2782,38.7468,39.1465,172635.16480067,0
+EZA.US,D,20230420,000000,39.2101,39.6826,39.2101,39.41,273906.25732506,0
+EZA.US,D,20230421,000000,39.0919,39.2555,38.8194,39.1193,259202.61446623,0
+EZA.US,D,20230424,000000,38.8104,38.9102,38.5651,38.8467,380096.54283763,0
+EZA.US,D,20230425,000000,38.338,38.338,38.02,38.1744,266938.59305673,0
+EZA.US,D,20230426,000000,38.4289,38.5514,38.2925,38.3743,61950.570724491,0
+EZA.US,D,20230427,000000,38.5559,39.0285,38.5559,38.9739,143149.72676657,0
+EZA.US,D,20230428,000000,38.5833,39.1329,38.5559,39.0193,203494.32242511,0
+EZA.US,D,20230501,000000,38.9648,39.1738,38.7195,38.7558,86445.267875077,0
+EZA.US,D,20230502,000000,38.4015,38.5559,37.9383,38.3652,133814.37753123,0
+EZA.US,D,20230503,000000,38.4742,38.9557,38.4197,38.5288,64604.447272825,0
+EZA.US,D,20230504,000000,38.3198,38.5378,38.0655,38.1199,124607.81450748,0
+EZA.US,D,20230505,000000,38.2743,38.597,38.0563,38.5288,99207.210928323,0
+EZA.US,D,20230508,000000,38.5833,38.7831,38.4924,38.5559,110192.56470367,0
+EZA.US,D,20230509,000000,37.7838,37.8564,37.4385,37.4659,59121.677016811,0
+EZA.US,D,20230510,000000,37.3659,37.3659,36.6482,37.0388,154125.17391026,0
+EZA.US,D,20230511,000000,35.4216,35.6307,35.1492,35.5399,978413.06569623,0
+EZA.US,D,20230512,000000,35.8215,35.8215,35.5125,35.6034,145890.56152615,0
+EZA.US,D,20230515,000000,35.9941,36.4938,35.885,36.4755,703655.93878516,0
+EZA.US,D,20230516,000000,36.2484,36.4755,35.9396,35.9941,96661.206591411,0
+EZA.US,D,20230517,000000,35.6761,35.9396,35.349,35.9032,381331.56958472,0
+EZA.US,D,20230518,000000,35.1492,35.2219,34.7767,35.2219,118081.54571649,0
+EZA.US,D,20230519,000000,35.24,35.4581,35.0584,35.1674,431245.58284093,0
+EZA.US,D,20230522,000000,35.5125,35.7851,35.5125,35.6124,119905.46667899,0
+EZA.US,D,20230523,000000,35.2673,35.5852,35.0492,35.0765,170402.87046636,0
+EZA.US,D,20230524,000000,35.3672,35.3672,34.9219,34.9312,153229.17411335,0
+EZA.US,D,20230525,000000,34.4497,34.545,33.7956,33.8046,134340.52974612,0
+EZA.US,D,20230526,000000,34.1135,34.268,33.9681,34.0772,160600.80880609,0
+EZA.US,D,20230530,000000,33.8955,33.8955,33.2959,33.4413,136015.8512337,0
+EZA.US,D,20230531,000000,33.7865,33.9318,33.3867,33.6501,175606.05356216,0
+EZA.US,D,20230601,000000,33.9591,34.6132,33.9591,34.595,236436.07417209,0
+EZA.US,D,20230602,000000,35.231,35.3763,35.022,35.2582,172317.05185066,0
+EZA.US,D,20230605,000000,35.3308,35.6487,35.3308,35.5399,197649.40974504,0
+EZA.US,D,20230606,000000,35.4216,35.8805,35.1946,35.7942,204044.69085073,0
+EZA.US,D,20230607,000000,36.4234,36.8303,36.1185,36.2664,246592.91913791,0
+EZA.US,D,20230608,000000,36.7934,37.0521,36.7934,36.8857,135555.57746735,0
+EZA.US,D,20230609,000000,37.3202,37.5884,37.2647,37.4774,207640.22915986,0
+EZA.US,D,20230612,000000,37.5791,37.6623,37.348,37.4589,143881.56621384,0
+EZA.US,D,20230613,000000,37.9581,38.1522,37.8102,37.9305,89820.511311506,0
+EZA.US,D,20230614,000000,38.485,38.9565,38.3186,38.7532,133516.53773926,0
+EZA.US,D,20230615,000000,38.8549,39.2432,38.827,39.1506,168651.84246508,0
+EZA.US,D,20230616,000000,39.2801,39.2801,38.9381,39.0582,245384.63936269,0
+EZA.US,D,20230620,000000,38.2725,38.3834,37.9858,38.0968,216818.612233,0
+EZA.US,D,20230621,000000,37.69,37.69,37.3758,37.5143,390476.64878912,0
+EZA.US,D,20230622,000000,36.7934,37.0613,36.7009,37.0429,208785.76925113,0
+EZA.US,D,20230623,000000,35.9612,36.2109,35.8411,36.1554,346888.79423024,0
+EZA.US,D,20230626,000000,36.1924,36.3218,36.0075,36.0353,105466.49042404,0
+EZA.US,D,20230627,000000,36.8118,36.8118,36.3912,36.5715,158131.04649934,0
+EZA.US,D,20230628,000000,36.4883,36.627,36.2571,36.5715,92370.122260639,0
+EZA.US,D,20230629,000000,36.0907,36.3588,36.0261,36.2941,97060.454494597,0
+EZA.US,D,20230630,000000,36.5253,36.8488,36.4993,36.7748,693693.21440276,0
+EZA.US,D,20230703,000000,36.8118,37.1353,36.7887,36.8765,62657.473320981,0
+EZA.US,D,20230705,000000,36.9412,36.9412,36.5345,36.5899,108628.35415095,0
+EZA.US,D,20230706,000000,35.8042,35.8042,35.0553,35.157,201348.95326671,0
+EZA.US,D,20230707,000000,35.3603,36.1831,35.268,36.0261,131447.20988788,0
+EZA.US,D,20230710,000000,35.5638,36.0999,35.5638,35.9982,164212.46896689,0
+EZA.US,D,20230711,000000,36.4604,36.895,36.4604,36.8857,106265.88053495,0
+EZA.US,D,20230712,000000,37.9026,38.6884,37.8286,38.6422,358732.53215219,0
+EZA.US,D,20230713,000000,39.2246,39.6776,39.2246,39.6592,303124.6195251,0
+EZA.US,D,20230714,000000,39.4465,39.4465,38.9657,39.1969,486143.84961275,0
+EZA.US,D,20230717,000000,39.0397,39.5019,38.8641,39.4649,117529.8172398,0
+EZA.US,D,20230718,000000,39.576,39.9457,39.576,39.733,130870.65382684,0
+EZA.US,D,20230719,000000,39.8532,40.0197,39.5297,39.6498,287206.04730303,0
+EZA.US,D,20230720,000000,39.7238,39.8117,39.4187,39.5111,104936.44826661,0
+EZA.US,D,20230721,000000,39.6129,39.6868,39.2523,39.2801,99935.662769011,0
+EZA.US,D,20230724,000000,39.7238,40.0844,39.5944,40.0103,134433.83518723,0
+EZA.US,D,20230725,000000,40.4356,40.7408,40.3432,40.6668,236633.53517157,0
+EZA.US,D,20230726,000000,40.3247,40.8795,40.2416,40.8239,231633.83139266,0
+EZA.US,D,20230727,000000,41.129,41.1752,40.186,40.2785,160690.39291667,0
+EZA.US,D,20230728,000000,41.203,41.6236,41.203,41.5912,151834.36201274,0
+EZA.US,D,20230731,000000,41.166,41.4155,41.0365,41.2306,110175.21187571,0
+EZA.US,D,20230801,000000,40.4541,40.5557,39.7978,39.8717,370831.55568467,0
+EZA.US,D,20230802,000000,38.7901,38.8733,38.1245,38.3741,179843.30401779,0
+EZA.US,D,20230803,000000,37.5976,38.0783,37.5976,37.8564,112060.64755001,0
+EZA.US,D,20230804,000000,38.448,38.915,38.2816,38.3372,254190.91120694,0
+EZA.US,D,20230807,000000,38.3741,38.4759,37.9211,38.1522,191988.84145388,0
+EZA.US,D,20230808,000000,37.6253,37.764,37.3664,37.6993,114495.59631815,0
+EZA.US,D,20230809,000000,37.6253,37.6716,37.3572,37.5143,252632.1545766,0
+EZA.US,D,20230810,000000,38.4943,38.7162,37.9858,38.0321,112803.78828911,0
+EZA.US,D,20230811,000000,37.7269,37.8749,37.5143,37.6161,458447.52430872,0
+EZA.US,D,20230814,000000,36.7748,37.2556,36.5807,37.1261,439103.14899971,0
+EZA.US,D,20230815,000000,36.6454,36.784,36.4513,36.5807,127773.69322125,0
+EZA.US,D,20230816,000000,36.2294,36.6084,36.1369,36.1462,189385.14457031,0
+EZA.US,D,20230817,000000,36.2941,36.3958,35.8226,35.8688,245620.45403682,0
+EZA.US,D,20230818,000000,35.4437,35.7764,35.305,35.6932,129822.46841754,0
+EZA.US,D,20230821,000000,36.1092,36.1739,35.8411,36.0907,194868.37660305,0
+EZA.US,D,20230822,000000,36.5436,36.7286,35.8596,35.9428,164935.05705091,0
+EZA.US,D,20230823,000000,36.7193,37.2926,36.7102,37.2185,145225.06082513,0
+EZA.US,D,20230824,000000,36.8765,37.0799,36.5715,36.5715,194897.58300764,0
+EZA.US,D,20230825,000000,37.2278,37.3202,36.6639,37.0707,171690.39026148,0
+EZA.US,D,20230828,000000,37.1538,37.6437,37.1214,37.5421,151227.51782842,0
+EZA.US,D,20230829,000000,37.3202,37.7824,37.1631,37.7269,87259.001456799,0
+EZA.US,D,20230830,000000,37.5884,37.7732,37.1076,37.2185,144096.82823288,0
+EZA.US,D,20230831,000000,36.7286,36.7748,36.1092,36.1554,238163.08539731,0
+EZA.US,D,20230901,000000,36.8303,37.0521,36.3588,36.4234,346332.79082427,0
+EZA.US,D,20230905,000000,35.7949,35.7949,35.536,35.6655,173640.72905711,0
+EZA.US,D,20230906,000000,35.3788,35.5961,35.3234,35.5545,305140.94316073,0
+EZA.US,D,20230907,000000,35.4344,35.4344,35.0553,35.1478,96122.604391543,0
+EZA.US,D,20230908,000000,35.4898,35.7025,35.4575,35.5269,108518.01884471,0
+EZA.US,D,20230911,000000,36.3588,36.4883,36.1462,36.2664,206977.13560372,0
+EZA.US,D,20230912,000000,35.7672,36.2109,35.6334,36.1554,122462.45446001,0
+EZA.US,D,20230913,000000,35.8411,36.0907,35.6793,36.0537,170488.6007984,0
+EZA.US,D,20230914,000000,35.6655,35.9336,35.5638,35.7487,168380.33107423,0
+EZA.US,D,20230915,000000,35.7949,35.8966,35.536,35.6655,230194.06381807,0
+EZA.US,D,20230918,000000,35.4251,35.5545,35.231,35.4251,86441.222128184,0
+EZA.US,D,20230919,000000,35.5545,35.6562,35.4713,35.5823,59876.374572479,0
+EZA.US,D,20230920,000000,36.3126,36.8488,36.1739,36.2294,298297.99073638,0
+EZA.US,D,20230921,000000,35.4621,35.7579,35.305,35.342,281029.43359087,0
+EZA.US,D,20230922,000000,36.1924,36.6177,35.7672,35.7856,163845.76633144,0
+EZA.US,D,20230925,000000,35.4528,35.647,35.3124,35.4713,291903.9515678,0
+EZA.US,D,20230926,000000,35.1478,35.2495,34.8428,34.8797,272506.57204305,0
+EZA.US,D,20230927,000000,34.889,34.889,34.2604,34.5191,171599.52589164,0
+EZA.US,D,20230928,000000,34.6301,35.0553,34.5191,34.9629,260951.65301096,0
+EZA.US,D,20230929,000000,35.3788,35.3788,34.681,34.7779,139586.06130124,0
+EZA.US,D,20231002,000000,34.2418,34.2418,33.6964,33.8166,157316.51232679,0
+EZA.US,D,20231003,000000,33.5946,33.7333,33.396,33.53,370379.39727282,0
+EZA.US,D,20231004,000000,33.4838,33.5518,33.0585,33.419,294033.85566574,0
+EZA.US,D,20231005,000000,33.1417,33.4792,33.0677,33.419,262660.76853902,0
+EZA.US,D,20231006,000000,33.4006,34.2926,33.2804,34.1771,252825.78222187,0
+EZA.US,D,20231009,000000,33.8535,34.2325,33.7057,34.2049,144477.59321128,0
+EZA.US,D,20231010,000000,35.2033,35.7487,35.1016,35.6932,521489.00776417,0
+EZA.US,D,20231011,000000,36.1924,36.4328,36.0629,36.2849,309808.55930223,0
+EZA.US,D,20231012,000000,36.2201,36.2201,35.2771,35.4437,480234.42041669,0
+EZA.US,D,20231013,000000,35.9798,35.9798,35.5269,35.5638,287828.035549,0
+EZA.US,D,20231016,000000,36.0629,36.2941,35.8874,36.2017,351733.81223667,0
+EZA.US,D,20231017,000000,35.6747,36.3033,35.6747,36.0629,159314.44674471,0
+EZA.US,D,20231018,000000,35.6007,35.6007,35.0461,35.1293,107495.79468394,0
+EZA.US,D,20231019,000000,34.8428,35.1848,34.6947,34.8612,239678.5732801,0
+EZA.US,D,20231020,000000,34.5284,34.7133,34.3065,34.3342,156143.9292683,0
+EZA.US,D,20231023,000000,34.6578,34.852,34.3527,34.5653,369895.86901899,0
+EZA.US,D,20231024,000000,34.1955,34.6301,34.1955,34.4914,138783.42603426,0
+EZA.US,D,20231025,000000,34.2973,34.4174,33.9922,34.0199,268614.54820131,0
+EZA.US,D,20231026,000000,34.1309,34.4452,34.1031,34.2418,218674.84150271,0
+EZA.US,D,20231027,000000,34.5931,34.6947,34.1031,34.2418,187243.3415668,0
+EZA.US,D,20231030,000000,34.7965,34.8058,34.3998,34.4544,199277.46197796,0
+EZA.US,D,20231031,000000,34.5931,34.7133,34.2049,34.5653,164349.84724035,0
+EZA.US,D,20231101,000000,34.6301,34.9906,34.5469,34.9814,233399.19629252,0
+EZA.US,D,20231102,000000,35.7579,36.1369,35.5175,36.1185,243950.28038155,0
+EZA.US,D,20231103,000000,36.932,37.6808,36.932,37.4682,481975.9875054,0
+EZA.US,D,20231106,000000,37.4127,37.4589,37.0707,37.1908,617093.46890385,0
+EZA.US,D,20231107,000000,36.3772,36.4883,36.0726,36.3866,165324.47577882,0
+EZA.US,D,20231108,000000,36.2294,36.5807,36.2201,36.3403,261688.30343793,0
+EZA.US,D,20231109,000000,36.1369,36.2756,35.6377,35.6655,112005.47989689,0
+EZA.US,D,20231110,000000,35.5638,35.7856,35.4158,35.7672,85181.019855915,0
+EZA.US,D,20231113,000000,35.5638,35.8411,35.4251,35.6562,503053.27615362,0
+EZA.US,D,20231114,000000,36.932,37.8286,36.932,37.6993,191335.48336594,0
+EZA.US,D,20231115,000000,38.3094,38.448,38.1153,38.2725,187746.34075702,0
+EZA.US,D,20231116,000000,37.0429,37.6068,37.0429,37.2094,410352.14797426,0
+EZA.US,D,20231117,000000,37.2556,37.3664,37.1724,37.2926,100437.58024054,0
+EZA.US,D,20231120,000000,37.1076,37.653,37.1076,37.5699,185979.89413846,0
+EZA.US,D,20231121,000000,37.2185,37.3202,36.8118,36.9135,126168.4226873,0
+EZA.US,D,20231122,000000,36.7378,36.7378,36.4234,36.5436,228070.65003227,0
+EZA.US,D,20231124,000000,36.8488,37.2454,36.7563,37.2185,125643.78912331,0
+EZA.US,D,20231127,000000,37.3572,37.5699,37.237,37.5143,100114.14635264,0
+EZA.US,D,20231128,000000,37.4959,38.0228,37.3942,37.9581,169002.3193202,0
+EZA.US,D,20231129,000000,37.7362,37.9119,37.3572,37.4404,107610.45686494,0
+EZA.US,D,20231130,000000,37.311,37.4127,37.103,37.385,340348.7230387,0
+EZA.US,D,20231201,000000,37.2278,37.764,37.1169,37.7178,134910.87312892,0
+EZA.US,D,20231204,000000,37.311,37.4866,36.999,37.2094,668319.33912325,0
+EZA.US,D,20231205,000000,36.6361,36.8025,36.4143,36.7009,321128.74537888,0
+EZA.US,D,20231206,000000,37.0521,37.1538,36.6731,36.7102,214569.71907931,0
+EZA.US,D,20231207,000000,36.7009,36.9226,36.5159,36.8488,201935.24479595,0
+EZA.US,D,20231208,000000,36.3126,36.5159,36.0167,36.2571,321562.51457303,0
+EZA.US,D,20231211,000000,35.952,36.3772,35.9243,36.3681,120257.91177255,0
+EZA.US,D,20231212,000000,35.9798,36.1185,35.7864,36.0814,142899.36564455,0
+EZA.US,D,20231213,000000,35.7764,37.0892,35.4344,37.0244,487822.67701752,0
+EZA.US,D,20231214,000000,38.4759,39.0213,38.4759,38.8733,266480.31722862,0
+EZA.US,D,20231215,000000,38.8826,39.0305,38.5683,38.6699,147469.62710407,0
+EZA.US,D,20231218,000000,37.7085,37.9516,37.33,37.5143,175736.01815701,0
+EZA.US,D,20231219,000000,37.9581,38.485,37.9488,38.3834,200934.65500896,0
+EZA.US,D,20231220,000000,38.5295,38.7354,37.7995,37.9492,109183.77329589,0
+EZA.US,D,20231221,000000,38.595,38.754,38.3703,38.6605,75247.164338474,0
+EZA.US,D,20231222,000000,38.1176,38.333,37.9454,38.1364,236108.40044945,0
+EZA.US,D,20231226,000000,38.3048,38.361,38.0148,38.3423,98172.540446198,0
+EZA.US,D,20231227,000000,38.9319,39.3811,38.9319,39.2781,292567.54856317,0
+EZA.US,D,20231228,000000,38.8289,38.8383,38.2393,38.3142,190435.02471659,0
+EZA.US,D,20231229,000000,38.9787,39.3062,38.9787,39.1097,138612.24140974,0
+EZA.US,D,20240102,000000,38.3985,38.5482,38.1364,38.2113,188031.89393746,0
+EZA.US,D,20240103,000000,37.2005,37.4345,36.9946,37.2193,302733.57178801,0
+EZA.US,D,20240104,000000,37.0321,37.2193,36.9291,37.004,176629.57799966,0
+EZA.US,D,20240105,000000,36.9759,37.5281,36.873,37.1257,154904.16448196,0
+EZA.US,D,20240108,000000,36.7981,37.3783,36.7939,37.3035,142461.09737525,0
+EZA.US,D,20240109,000000,37.0976,37.107,36.7606,36.8262,53381.772994157,0
+EZA.US,D,20240110,000000,36.5922,36.6109,36.4612,36.5361,217916.62565412,0
+EZA.US,D,20240111,000000,36.9198,36.9385,36.4051,36.7981,116792.79698561,0
+EZA.US,D,20240112,000000,37.135,37.4252,36.9675,37.0508,101620.69652635,0
+EZA.US,D,20240116,000000,36.2179,36.2179,35.4879,35.5628,188656.98575862,0
+EZA.US,D,20240117,000000,34.9638,34.9638,34.6175,34.9264,877958.02508313,0
+EZA.US,D,20240118,000000,35.3288,35.4691,35.2446,35.4411,97757.949631479,0
+EZA.US,D,20240119,000000,35.4224,35.7218,35.1838,35.6658,266763.54447903,0
+EZA.US,D,20240122,000000,34.8515,35.1229,34.758,34.9732,70077.601550818,0
+EZA.US,D,20240123,000000,35.6096,35.9371,35.5442,35.8997,124339.84575974,0
+EZA.US,D,20240124,000000,36.8075,36.8636,36.2834,36.3957,122434.65137148,0
+EZA.US,D,20240125,000000,36.6203,36.6203,36.1805,36.4612,48943.086797397,0
+EZA.US,D,20240126,000000,37.107,37.2286,36.9225,37.0883,69261.242317712,0
+EZA.US,D,20240129,000000,36.8636,36.8636,36.4799,36.8075,69523.03290948,0
+EZA.US,D,20240130,000000,36.7046,36.7888,36.4706,36.7794,54941.831214491,0
+EZA.US,D,20240131,000000,37.0228,37.266,36.5361,36.7046,99476.150739902,0
+EZA.US,D,20240201,000000,36.9291,37.4625,36.9011,37.3783,258986.76110396,0
+EZA.US,D,20240202,000000,36.7794,36.7794,36.3676,36.508,297802.29186552,0
+EZA.US,D,20240205,000000,36.1805,36.1805,35.8014,36.0775,135070.05442316,0
+EZA.US,D,20240206,000000,36.5548,37.0788,36.4893,37.0508,113217.48547518,0
+EZA.US,D,20240207,000000,36.6296,36.7046,36.4051,36.6016,211687.07810305,0
+EZA.US,D,20240208,000000,36.2179,36.2179,35.8997,35.9839,68344.440980008,0
+EZA.US,D,20240209,000000,35.9184,35.9278,35.6283,35.8903,73041.712169454,0
+EZA.US,D,20240212,000000,35.7873,36.2881,35.7873,36.1243,75761.128724763,0
+EZA.US,D,20240213,000000,35.5534,35.5534,34.8235,35.0949,132971.4555569,0
+EZA.US,D,20240214,000000,35.3288,35.4879,35.2352,35.4598,131567.4031586,0
+EZA.US,D,20240215,000000,35.5908,35.7968,35.5347,35.7218,135862.90592966,0
+EZA.US,D,20240216,000000,35.8903,36.3582,35.881,36.1805,81874.206175813,0
+EZA.US,D,20240220,000000,35.7968,35.8623,35.6476,35.8155,141266.47745037,0
+EZA.US,D,20240221,000000,35.8903,36.012,35.6189,35.8155,277922.23488653,0
+EZA.US,D,20240222,000000,35.881,35.9558,35.6096,35.881,179192.98873294,0
+EZA.US,D,20240223,000000,35.4037,35.7313,35.3007,35.647,170564.58453485,0
+EZA.US,D,20240226,000000,35.2071,35.3849,35.1549,35.3101,108390.92178939,0
+EZA.US,D,20240227,000000,35.3569,35.4598,35.2633,35.3007,63818.135074983,0
+EZA.US,D,20240228,000000,34.7767,34.814,34.3555,34.5333,149574.32174016,0
+EZA.US,D,20240229,000000,34.9545,35.0097,34.6363,34.7673,195116.26791062,0
+EZA.US,D,20240301,000000,35.2071,35.6845,34.9638,35.6096,336987.53505463,0
+EZA.US,D,20240304,000000,35.5628,35.5968,35.3756,35.5441,109317.33992434,0
+EZA.US,D,20240305,000000,35.6283,35.647,35.1884,35.3194,95220.183690866,0
+EZA.US,D,20240306,000000,36.2085,36.6671,36.2085,36.5174,251773.09463446,0
+EZA.US,D,20240307,000000,36.274,36.6484,36.1477,36.6296,135469.68577549,0
+EZA.US,D,20240308,000000,36.5174,36.5922,36.3302,36.4425,153376.16225246,0
+EZA.US,D,20240311,000000,36.5174,36.8449,36.5174,36.6577,138746.87657122,0
+EZA.US,D,20240312,000000,36.4612,36.5735,36.2366,36.4893,98755.959479282,0
+EZA.US,D,20240313,000000,36.7139,37.3783,36.7139,37.107,84841.522393531,0
+EZA.US,D,20240314,000000,36.6577,36.6577,36.1617,36.274,94669.889181638,0
+EZA.US,D,20240315,000000,36.3676,36.3957,35.7593,35.8623,318640.82297028,0
+EZA.US,D,20240318,000000,35.516,35.516,35.0574,35.1322,134325.28690291,0
+EZA.US,D,20240319,000000,35.0667,35.2539,34.9545,35.1697,41887.56321598,0
+EZA.US,D,20240320,000000,35.3943,36.377,35.3799,36.3115,152454.01824962,0
+EZA.US,D,20240321,000000,36.4986,36.5829,36.1243,36.2366,94758.577422931,0
+EZA.US,D,20240322,000000,35.7873,35.9371,35.5815,35.778,930185.78240745,0
+EZA.US,D,20240325,000000,35.7593,36.2179,35.7593,35.8716,113224.96520637,0
+EZA.US,D,20240326,000000,36.3302,36.3395,35.8716,35.9558,175567.4561702,0
+EZA.US,D,20240327,000000,36.377,36.5641,36.246,36.4986,142246.3222367,0
+EZA.US,D,20240328,000000,36.4986,36.6951,36.4986,36.6577,98232.378295745,0
+EZA.US,D,20240401,000000,36.9011,37.0976,36.3864,36.5267,234659.46966399,0
+EZA.US,D,20240402,000000,36.9198,37.1646,36.8356,36.9104,77343.626138677,0
+EZA.US,D,20240403,000000,36.7701,37.2033,36.7419,37.0788,95780.094997342,0
+EZA.US,D,20240404,000000,37.7527,37.8931,37.0367,37.135,84700.476033885,0
+EZA.US,D,20240405,000000,37.4064,37.8276,37.2099,37.6779,117830.34255544,0
+EZA.US,D,20240408,000000,38.0428,38.1176,37.7995,37.8089,105649.0660405,0
+EZA.US,D,20240409,000000,38.6137,38.726,38.2674,38.5295,99577.661377526,0
+EZA.US,D,20240410,000000,37.6685,37.9586,37.4252,37.5655,459089.87265452,0
+EZA.US,D,20240411,000000,37.7995,38.1831,37.3877,38.0896,525674.43973803,0
+EZA.US,D,20240412,000000,37.6965,37.7059,36.9104,37.0601,324319.00747909,0
+EZA.US,D,20240415,000000,37.2005,37.2005,36.4285,36.4706,181091.77192303,0
+EZA.US,D,20240416,000000,36.1337,36.1992,35.8155,35.8716,339640.70256223,0
+EZA.US,D,20240417,000000,36.171,36.2647,35.7079,35.8528,227498.16131284,0
+EZA.US,D,20240418,000000,36.1243,36.1524,35.75,35.8061,202726.36013338,0
+EZA.US,D,20240419,000000,35.6938,36.0307,35.6938,35.9371,106971.9099287,0
+EZA.US,D,20240422,000000,35.8155,36.0448,35.75,35.8623,118742.86976103,0
+EZA.US,D,20240423,000000,35.9184,36.3676,35.881,36.3489,123660.25875417,0
+EZA.US,D,20240424,000000,36.2927,36.4519,36.0962,36.2834,115882.40684608,0
+EZA.US,D,20240425,000000,36.0307,36.6109,35.8623,36.5174,97097.596220405,0
+EZA.US,D,20240426,000000,37.266,37.6029,37.2473,37.4719,628124.31789381,0
+EZA.US,D,20240429,000000,38.0803,38.5763,37.9866,38.4546,204640.10278586,0
+EZA.US,D,20240430,000000,38.0054,38.141,37.5187,37.5468,214359.47920515,0
+EZA.US,D,20240501,000000,38.0334,38.5669,37.7807,37.9118,90750.510036305,0
+EZA.US,D,20240502,000000,38.2674,38.8289,38.0148,38.5295,211768.28661315,0
+EZA.US,D,20240503,000000,38.9599,38.9599,38.6651,38.9038,80715.916373866,0
+EZA.US,D,20240506,000000,39.3062,39.3062,38.9805,39.0722,90883.008131731,0
+EZA.US,D,20240507,000000,38.988,39.0349,38.6605,38.8102,711244.43357984,0
+EZA.US,D,20240508,000000,38.4827,38.857,38.4827,38.7822,50605.724188383,0
+EZA.US,D,20240509,000000,39.1846,39.3904,39.0254,39.3436,76705.711921184,0
+EZA.US,D,20240510,000000,40.0175,40.1017,39.6525,39.8022,102612.29517598,0
+EZA.US,D,20240513,000000,40.2421,40.3919,40.0175,40.1953,101499.95229423,0
+EZA.US,D,20240514,000000,40.0549,40.3169,39.966,40.2514,169926.67031736,0
+EZA.US,D,20240515,000000,40.7006,41.047,40.4995,40.9815,112057.05860717,0
+EZA.US,D,20240516,000000,41.0657,41.075,40.8598,40.8972,98150.101252617,0
+EZA.US,D,20240517,000000,40.8504,41.1592,40.6913,41.075,115278.68568547,0
+EZA.US,D,20240520,000000,41.1031,41.3839,40.9533,41.309,64157.928577768,0
+EZA.US,D,20240521,000000,41.3557,41.6412,41.337,41.5429,288201.52261229,0
+EZA.US,D,20240522,000000,41.3183,41.337,40.5416,40.6351,163132.93732771,0
+EZA.US,D,20240523,000000,40.7475,40.7475,39.6993,39.7742,188352.45384575,0
+EZA.US,D,20240524,000000,40.0549,40.3731,39.98,40.1298,155334.7832921,0
+EZA.US,D,20240528,000000,40.1204,40.2421,39.952,40.0549,115095.96653774,0
+EZA.US,D,20240529,000000,39.9052,39.9239,39.4934,39.6525,224576.79201531,0
+EZA.US,D,20240530,000000,38.492,38.6698,37.9586,38.0709,471406.85286397,0
+EZA.US,D,20240531,000000,38.1458,38.2488,37.5562,37.9866,316079.54930306,0
+EZA.US,D,20240603,000000,38.623,39.0442,38.5669,39.0254,470599.04189508,0
+EZA.US,D,20240604,000000,38.4733,38.4733,37.9024,38.0896,404190.78276113,0
+EZA.US,D,20240605,000000,37.6591,37.6872,37.2286,37.6591,588406.94525694,0
+EZA.US,D,20240606,000000,37.4625,37.8837,37.4345,37.7714,280919.47002902,0
+EZA.US,D,20240607,000000,37.6029,37.6217,37.2194,37.3128,160489.38661737,0
+EZA.US,D,20240610,000000,37.4439,37.7152,37.3362,37.631,160542.81326875,0
+EZA.US,D,20240611,000000,37.8559,37.9795,37.5992,37.9415,436245.30760854,0
+EZA.US,D,20240612,000000,38.8446,39.1488,38.683,38.8256,356684.03773627,0
+EZA.US,D,20240613,000000,38.7781,38.8351,38.1126,38.3883,134998.65641693,0
+EZA.US,D,20240614,000000,39.1679,39.32,38.8066,39.2724,283727.54083923,0
+EZA.US,D,20240617,000000,39.5766,39.7715,39.3437,39.7002,161356.7391074,0
+EZA.US,D,20240618,000000,41.2784,41.9818,41.1643,41.9533,586752.92608103,0
+EZA.US,D,20240620,000000,41.9628,42.1815,41.7157,41.9914,357080.59760435,0
+EZA.US,D,20240621,000000,42.4857,42.4857,41.9771,42.0769,167498.68358939,0
+EZA.US,D,20240624,000000,41.6776,42.1434,41.6016,41.8107,226548.23614726,0
+EZA.US,D,20240625,000000,41.2689,41.3639,40.8886,41.0882,282245.4377779,0
+EZA.US,D,20240626,000000,41.0597,41.2593,40.8125,41.2213,310996.55415505,0
+EZA.US,D,20240627,000000,40.3372,40.5131,39.8904,40.1185,387828.1878001,0
+EZA.US,D,20240628,000000,41.421,41.4679,41.0502,41.1833,156322.42736039,0
+EZA.US,D,20240701,000000,41.7727,41.9533,40.8696,41.0502,363199.40066167,0
+EZA.US,D,20240702,000000,40.3277,40.4323,40.0615,40.3847,390799.75710334,0
+EZA.US,D,20240703,000000,41.0977,41.7241,41.0977,41.3164,120701.46350732,0
+EZA.US,D,20240705,000000,42.153,42.21,41.5921,42.134,373350.07102495,0
+EZA.US,D,20240708,000000,42.1815,42.2766,42.0246,42.134,185350.18895055,0
+EZA.US,D,20240709,000000,41.8773,42.1625,41.8297,41.9343,71424.955337558,0
+EZA.US,D,20240710,000000,42.2576,42.2956,42.0009,42.1815,170551.24787895,0
+EZA.US,D,20240711,000000,42.7899,42.7899,42.4192,42.5332,153243.56599735,0
+EZA.US,D,20240712,000000,42.7234,43.1227,42.7234,42.8755,123765.59850921,0
+EZA.US,D,20240715,000000,42.1815,42.4286,41.8868,42.1625,315971.96045747,0
+EZA.US,D,20240716,000000,42.3336,42.904,42.3289,42.847,163610.92424611,0
+EZA.US,D,20240717,000000,42.0009,42.0674,41.478,41.7727,517653.68392204,0
+EZA.US,D,20240718,000000,41.9914,41.9914,41.1643,41.2118,162688.42290843,0
+EZA.US,D,20240719,000000,41.1072,41.3639,41.0407,41.1358,151114.55492841,0
+EZA.US,D,20240722,000000,41.6871,41.8012,41.364,41.7062,274520.40947242,0
+EZA.US,D,20240723,000000,41.3639,41.5852,41.1358,41.4115,171223.4010771,0
+EZA.US,D,20240724,000000,41.6206,41.7062,41.1184,41.1358,140379.03765094,0
+EZA.US,D,20240725,000000,41.0122,41.7822,40.9266,41.3544,234566.73979278,0
+EZA.US,D,20240726,000000,41.8202,41.9724,41.6491,41.7062,176382.88689387,0
+EZA.US,D,20240729,000000,41.5065,41.5065,41.1072,41.3449,101405.72287064,0
+EZA.US,D,20240730,000000,41.7822,42.0389,41.6967,41.9628,129969.60408461,0
+EZA.US,D,20240731,000000,43.1512,43.4364,43.0086,43.2653,125751.55349842,0
+EZA.US,D,20240801,000000,43.0561,43.077,42.0864,42.3051,250217.70604514,0
+EZA.US,D,20240802,000000,42.2576,42.2576,41.535,41.7252,230085.71847179,0
+EZA.US,D,20240805,000000,39.8809,40.9361,39.6527,40.6129,157126.06592594,0
+EZA.US,D,20240806,000000,40.1471,40.9551,40.0238,40.4893,128161.41731213,0
+EZA.US,D,20240807,000000,41.5445,41.6206,40.5178,40.5368,337493.4853935,0
+EZA.US,D,20240808,000000,41.3924,41.8202,41.3363,41.6871,133920.47640425,0
+EZA.US,D,20240809,000000,41.8963,42.0199,41.6016,41.9724,72572.559624226,0
+EZA.US,D,20240812,000000,41.9628,42.0579,41.6967,41.7442,129932.78818174,0
+EZA.US,D,20240813,000000,42.1625,42.6854,42.1197,42.6093,87415.679779277,0
+EZA.US,D,20240814,000000,43.0941,43.1892,42.7994,43.0371,143227.53665029,0
+EZA.US,D,20240815,000000,43.7216,43.8547,43.598,43.7311,207588.04616818,0
+EZA.US,D,20240816,000000,44.1589,44.6533,44.1589,44.5867,188633.1156038,0
+EZA.US,D,20240819,000000,44.9004,45.6134,44.8149,45.5659,112609.32805606,0
+EZA.US,D,20240820,000000,45.0811,45.0811,44.6913,44.948,68083.12323972,0
+EZA.US,D,20240821,000000,44.9004,45.3377,44.6628,45.1951,55305.901177258,0
+EZA.US,D,20240822,000000,44.6818,44.7388,43.9878,44.0924,203915.92282743,0
+EZA.US,D,20240823,000000,44.6628,45.4899,44.4726,45.4328,112216.97571973,0
+EZA.US,D,20240826,000000,45.2997,45.4899,45.1476,45.2046,86199.703101562,0
+EZA.US,D,20240827,000000,45.1381,45.5184,45.1143,45.4899,78630.353471078,0
+EZA.US,D,20240828,000000,44.9385,45.0929,44.6076,44.7578,142933.00942731,0
+EZA.US,D,20240829,000000,45.1476,45.3562,44.9765,44.9765,94489.592545397,0
+EZA.US,D,20240830,000000,44.9194,44.9812,44.3585,44.6438,129055.51781045,0
+EZA.US,D,20240903,000000,43.8167,43.9498,43.1417,43.2463,873028.12739901,0
+EZA.US,D,20240904,000000,43.2177,43.7786,43.2177,43.3889,181349.87813278,0
+EZA.US,D,20240905,000000,43.9878,44.1542,43.8452,43.9688,265662.50324141,0
+EZA.US,D,20240906,000000,43.9403,44.0163,43.0751,43.1417,209584.51998678,0
+EZA.US,D,20240909,000000,43.4459,43.598,43.0276,43.3698,94728.369972595,0
+EZA.US,D,20240910,000000,43.2938,43.3081,42.9515,43.2463,110378.28434201,0
+EZA.US,D,20240911,000000,42.8565,43.541,42.4952,43.522,121599.7715374,0
+EZA.US,D,20240912,000000,43.2177,44.0353,43.2177,43.9688,200920.16021659,0
+EZA.US,D,20240913,000000,44.1684,44.2255,43.9212,44.0829,275253.57188104,0
+EZA.US,D,20240916,000000,44.4251,44.5392,44.1123,44.4631,87713.36265107,0
+EZA.US,D,20240917,000000,44.8814,45.2427,44.6978,44.8719,420099.95637476,0
+EZA.US,D,20240918,000000,44.7673,45.8036,44.7388,44.8909,184667.51692301,0
+EZA.US,D,20240919,000000,45.9652,46.0888,45.642,45.7655,119472.86423434,0
+EZA.US,D,20240920,000000,45.9937,46.1268,45.6557,46.0603,103776.66701559,0
+EZA.US,D,20240923,000000,47.068,47.3151,46.9016,46.9729,192894.2933905,0
+EZA.US,D,20240924,000000,47.8285,48.2373,47.4815,48.1803,169465.70468569,0
+EZA.US,D,20240925,000000,48.3419,48.3704,47.6859,47.7334,236218.19600733,0
+EZA.US,D,20240926,000000,48.5796,49.0359,48.323,48.9313,245503.16671164,0
+EZA.US,D,20240927,000000,49.0454,49.1276,48.8172,49.0074,267337.10088062,0
+EZA.US,D,20240930,000000,47.9707,48.2088,47.6051,47.9141,364124.00576523,0
+EZA.US,D,20241001,000000,48.2468,48.2468,47.3056,47.6859,395054.6235924,0
+EZA.US,D,20241002,000000,48.0472,48.088,47.6289,47.9046,137291.76122438,0
+EZA.US,D,20241003,000000,47.106,47.3532,46.8113,47.3056,205015.1404989,0
+EZA.US,D,20241004,000000,47.1155,47.4222,47.0288,47.3437,108725.77624453,0
+EZA.US,D,20241007,000000,47.5243,47.5338,47.1251,47.2296,103417.97493333,0
+EZA.US,D,20241008,000000,46.5166,46.6307,46.2008,46.5831,217696.64121389,0
+EZA.US,D,20241009,000000,45.8606,46.3973,45.601,46.3074,119301.40731525,0
+EZA.US,D,20241010,000000,46.6402,46.8636,46.3264,46.8588,139927.77987002,0
+EZA.US,D,20241011,000000,47.106,47.5908,47.1012,47.5908,107289.95603252,0
+EZA.US,D,20241014,000000,46.9539,47.3912,46.7638,47.125,55152.326268134,0
+EZA.US,D,20241015,000000,46.8873,46.8873,46.5926,46.6592,174762.98716751,0
+EZA.US,D,20241016,000000,47.1535,47.3437,46.9634,47.2676,88196.176920163,0
+EZA.US,D,20241017,000000,47.068,47.4007,47.032,47.2486,50696.550137683,0
+EZA.US,D,20241018,000000,47.8475,48.2183,47.838,48.0472,96513.415320418,0
+EZA.US,D,20241021,000000,48.1327,48.2938,47.6194,47.9236,89029.26820801,0
+EZA.US,D,20241022,000000,47.5908,48.1137,47.4492,48.0852,39373.030297195,0
+EZA.US,D,20241023,000000,47.2201,47.4424,46.6212,47.0109,67871.694768941,0
+EZA.US,D,20241024,000000,47.6954,47.7143,47.3532,47.6859,116585.44556623,0
+EZA.US,D,20241025,000000,47.743,47.8856,47.1916,47.2296,82355.070958786,0
+EZA.US,D,20241028,000000,47.6099,47.9141,47.4402,47.762,46200.802455542,0
+EZA.US,D,20241029,000000,47.4387,47.7585,47.3294,47.6669,76359.338205346,0
+EZA.US,D,20241030,000000,47.2201,47.5207,47.087,47.2296,191556.29829183,0
+EZA.US,D,20241031,000000,47.1916,47.1916,46.412,46.9254,68553.314913542,0
+EZA.US,D,20241101,000000,47.3152,47.5623,46.9729,47.0109,788332.6169005,0
+EZA.US,D,20241104,000000,47.3342,47.5718,47.087,47.3152,63860.865121771,0
+EZA.US,D,20241105,000000,47.9901,48.3484,47.8645,48.1803,88303.468979962,0
+EZA.US,D,20241106,000000,46.336,47.125,46.1458,46.9729,151820.36838061,0
+EZA.US,D,20241107,000000,47.8285,48.1945,47.743,48.0757,100277.05247688,0
+EZA.US,D,20241108,000000,47.2391,47.5243,46.2694,46.5926,272846.86371615,0
+EZA.US,D,20241111,000000,45.7085,45.8036,45.0079,45.3282,142253.49304859,0
+EZA.US,D,20241112,000000,44.5688,44.9011,44.3871,44.7008,119229.87927538,0
+EZA.US,D,20241113,000000,44.8814,44.9194,43.9688,44.0448,293820.35764086,0
+EZA.US,D,20241114,000000,44.1494,44.3776,43.8832,43.9783,62716.416483922,0
+EZA.US,D,20241115,000000,44.3681,44.3681,43.9545,44.1114,137739.86335648,0
+EZA.US,D,20241118,000000,44.7951,45.3685,44.7951,45.2902,85255.11222216,0
+EZA.US,D,20241119,000000,45.1191,45.1762,44.8339,45.0906,52878.155353584,0
+EZA.US,D,20241120,000000,45.1001,45.1476,44.8909,45.1096,54609.554671507,0
+EZA.US,D,20241121,000000,45.6134,45.8986,45.4043,45.718,231107.09680575,0
+EZA.US,D,20241122,000000,45.5707,45.6134,45.3758,45.5184,253494.32140075,0
+EZA.US,D,20241125,000000,45.3096,45.3473,44.6723,44.9099,117669.93687655,0
+EZA.US,D,20241126,000000,44.796,45.0335,44.7492,44.929,46472.188253856,0
+EZA.US,D,20241127,000000,44.8244,44.9194,44.3967,44.5297,106951.2497261,0
+EZA.US,D,20241129,000000,44.6438,45.1552,44.5202,45.1096,57208.75741427,0
+EZA.US,D,20241202,000000,45.0145,45.1936,44.6247,45.1191,430036.04261844,0
+EZA.US,D,20241203,000000,45.0485,45.2046,44.7768,45.1191,78478.882327834,0
+EZA.US,D,20241204,000000,45.3473,45.4898,45.2064,45.3948,37378.660244472,0
+EZA.US,D,20241205,000000,45.8511,46.1363,45.8511,46.0888,202436.97541492,0
+EZA.US,D,20241206,000000,46.2076,46.2979,45.9176,45.9652,37123.052690246,0
+EZA.US,D,20241209,000000,47.2011,47.2296,46.7447,46.8018,147136.33365236,0
+EZA.US,D,20241210,000000,46.6592,46.8636,46.4738,46.7923,132173.29884224,0
+EZA.US,D,20241211,000000,46.8778,47.2391,46.8683,47.1155,73625.494446365,0
+EZA.US,D,20241212,000000,46.8759,47.0395,46.5303,46.5546,59573.390261592,0
+EZA.US,D,20241213,000000,46.7352,46.7447,46.4025,46.6021,211420.05571569,0
+EZA.US,D,20241216,000000,46.6402,46.7923,46.5071,46.5546,226617.66042125,0
+EZA.US,D,20241217,000000,45.09,45.3,44.79,45.28,317042,0
+EZA.US,D,20241218,000000,44.865,45.005,43.11,43.32,436291,0
+EZA.US,D,20241219,000000,43.77,43.875,43.32,43.42,316290,0
+EZA.US,D,20241220,000000,43.51,44.15,43.51,43.71,234274,0
+EZA.US,D,20241223,000000,43.1224,43.47,42.92,43.37,83505,0
+EZA.US,D,20241224,000000,43.2,43.24,43.03,43.24,29630,0
+EZA.US,D,20241226,000000,42.91,42.985,42.65,42.85,101081,0
+EZA.US,D,20241227,000000,42.535,42.89,42.535,42.8,268697,0
+EZA.US,D,20241230,000000,42.17,42.26,41.99,42.15,72628,0
+EZA.US,D,20241231,000000,41.68,42.15,41.68,41.91,75859,0
+EZA.US,D,20250102,000000,42.45,42.57,42.1697,42.33,140160,0
+EZA.US,D,20250103,000000,42.72,42.85,42.625,42.78,282793,0
+EZA.US,D,20250106,000000,43.15,43.27,42.37,42.43,238164,0
+EZA.US,D,20250107,000000,42.81,42.89,41.85,41.97,131671,0
+EZA.US,D,20250108,000000,41.58,41.745,41.41,41.7,130633,0
+EZA.US,D,20250110,000000,41.34,41.45,41.05,41.13,107305,0
+EZA.US,D,20250113,000000,40.36,40.84,40.36,40.83,205470,0
+EZA.US,D,20250114,000000,41.1,41.3,41.01,41.18,171623,0
+EZA.US,D,20250115,000000,42.3,42.47,42.1,42.42,217851,0
+EZA.US,D,20250116,000000,41.96,42.33,41.89,42.03,157956,0
+EZA.US,D,20250117,000000,42.67,43,42.55,42.67,153532,0
+EZA.US,D,20250121,000000,43.66,43.66,43.39,43.55,186966,0
+EZA.US,D,20250122,000000,43.56,43.66,43.32,43.37,51307,0
+EZA.US,D,20250123,000000,42.96,43.185,42.77,43.14,118786,0
+EZA.US,D,20250124,000000,43.68,43.68,43.37,43.38,157220,0
+EZA.US,D,20250127,000000,42.54,42.77,42.49,42.71,231715,0
+EZA.US,D,20250128,000000,42.9,43.2,42.705,43.16,176081,0
+EZA.US,D,20250129,000000,43.53,43.81,43.34,43.68,81226,0
+EZA.US,D,20250130,000000,44.31,44.74,44.27,44.61,150055,0
+EZA.US,D,20250131,000000,44.09,44.35,43.64,43.75,217619,0
+EZA.US,D,20250203,000000,43.39,44.06,43.34,43.76,775389,0
+EZA.US,D,20250204,000000,44.35,44.74,44.24,44.63,145694,0
+EZA.US,D,20250205,000000,44.61,45,44.56,44.84,220796,0
+EZA.US,D,20250206,000000,45.13,45.675,45.06,45.61,203779,0
+EZA.US,D,20250207,000000,45.77,45.91,45.365,45.43,3178897,0
+EZA.US,D,20250210,000000,45.99,46.18,45.8926,46.05,240132,0
+EZA.US,D,20250211,000000,45.78,45.95,45.63,45.66,160485,0
+EZA.US,D,20250212,000000,45.68,46.085,45.57,45.88,132250,0
+EZA.US,D,20250213,000000,45.5,46.115,45.3701,46.08,161986,0
+EZA.US,D,20250214,000000,46.74,46.74,46.15,46.21,63475,0
+EZA.US,D,20250218,000000,46.58,46.78,46.4,46.73,101143,0
+EZA.US,D,20250219,000000,45.89,46.27,45.84,46.22,229595,0
+EZA.US,D,20250220,000000,46.58,46.91,46.44,46.83,84251,0
+EZA.US,D,20250221,000000,46.86,47.05,46.48,46.58,81457,0
+EZA.US,D,20250224,000000,46.15,46.27,45.88,46.06,67880,0
+EZA.US,D,20250225,000000,46.53,46.53,45.78,46.13,42502,0
+EZA.US,D,20250226,000000,46.06,46.56,45.97,46.1,87969,0
+EZA.US,D,20250227,000000,45.54,45.77,45.16,45.21,114481,0
+EZA.US,D,20250228,000000,44.8,44.8,43.87,44.4,413939,0
+EZA.US,D,20250303,000000,45.12,45.27,44.331,44.54,131959,0
+EZA.US,D,20250304,000000,44.75,45.48,44.46,45.07,79313,0
+EZA.US,D,20250305,000000,45.72,46.48,45.63,46.39,100501,0
+EZA.US,D,20250306,000000,46.52,47.02,46.5,46.57,82336,0
+EZA.US,D,20250307,000000,46.65,46.955,46.3,46.84,225044,0
+EZA.US,D,20250310,000000,46.475,46.55,45.52,45.77,69847,0
+EZA.US,D,20250311,000000,46.42,46.54,46.06,46.31,128526,0
+EZA.US,D,20250312,000000,45.9,46.17,45.63,45.97,87889,0
+EZA.US,D,20250313,000000,45.8831,46.03,45.78,45.86,121898,0
+EZA.US,D,20250314,000000,46.7137,47.13,46.7137,47,113851,0
+EZA.US,D,20250317,000000,47.17,47.88,47.01,47.74,29364,0
+EZA.US,D,20250318,000000,48.1,48.1,47.6,47.69,32226,0
+EZA.US,D,20250319,000000,48.51,48.92,48.3,48.77,48721,0
+EZA.US,D,20250320,000000,47.96,48.09,47.85,48.03,127839,0
+EZA.US,D,20250321,000000,47.18,47.66,47.18,47.6,60627,0
+EZA.US,D,20250324,000000,48.102,48.115,47.58,47.71,122283,0
+EZA.US,D,20250325,000000,48.32,48.4,47.81,47.93,88161,0
+EZA.US,D,20250326,000000,48.25,48.4,47.9673,48.16,35533,0
+EZA.US,D,20250327,000000,47.95,48.35,47.9,48.21,39800,0
+EZA.US,D,20250328,000000,48.72,48.93,47.56,47.6,111102,0
+EZA.US,D,20250331,000000,47.5014,48.205,47.4,48.13,119522,0
+EZA.US,D,20250401,000000,48.2,48.5592,48.02,48.1,287690,0
+EZA.US,D,20250402,000000,47.03,47.31,46.45,46.65,671880,0
+EZA.US,D,20250403,000000,44.4,45.4,44.26,44.88,260038,0
+EZA.US,D,20250404,000000,42.855,43.14,41.28,41.29,471446,0
+EZA.US,D,20250407,000000,40.67,42.87,39.74,40.77,354834,0
+EZA.US,D,20250408,000000,42.71,42.86,40.16,40.54,321441,0
+EZA.US,D,20250409,000000,41.48,44.56,40.96,44.27,340640,0
+EZA.US,D,20250410,000000,43.77,44.31,42.8,43.94,146659,0
+EZA.US,D,20250411,000000,44.98,45.695,44.675,45.62,169103,0
+EZA.US,D,20250414,000000,46.21,47.34,46.21,47.22,364858,0
+EZA.US,D,20250415,000000,47.65,47.8,46.96,47.1,127107,0
+EZA.US,D,20250416,000000,48.18,48.3519,47.22,47.43,182232,0
+EZA.US,D,20250417,000000,47.87,48.14,47.73,47.9,100960,0
+EZA.US,D,20250421,000000,48.35,48.41,47.11,47.6,111238,0
+EZA.US,D,20250422,000000,48.37,48.5,48.095,48.16,66226,0
+EZA.US,D,20250423,000000,47.86,48.08,47.38,47.55,325429,0
+EZA.US,D,20250424,000000,48.12,48.255,47.73,47.96,58257,0
+EZA.US,D,20250425,000000,48.03,48.4,47.82,48.38,45825,0
+EZA.US,D,20250428,000000,48.65,49.13,48.5,49.09,136478,0
+EZA.US,D,20250429,000000,49.3035,49.3035,48.9174,49.14,66597,0
+EZA.US,D,20250430,000000,49.11,49.65,48.98,49.52,89491,0
+EZA.US,D,20250501,000000,49.4,49.46,49.03,49.27,812728,0
+EZA.US,D,20250502,000000,50.225,50.37,49.84,50.19,175303,0
+EZA.US,D,20250505,000000,50.32,50.5026,50.2553,50.44,45905,0
+EZA.US,D,20250506,000000,50.4393,50.87,50.23,50.71,214954,0
+EZA.US,D,20250507,000000,50.0985,50.395,49.9,50.23,45907,0
+EZA.US,D,20250508,000000,50.19,50.32,49.78,49.85,74356,0
+EZA.US,D,20250509,000000,50.44,50.85,50.29,50.64,106197,0
+EZA.US,D,20250512,000000,50.14,50.33,49.78,50.19,141679,0
+EZA.US,D,20250513,000000,49.35,50.56,49.35,50.41,207916,0
+EZA.US,D,20250514,000000,50.16,50.31,50.02,50.22,99567,0
+EZA.US,D,20250515,000000,50.645,51.22,50.5748,51.09,49680,0
+EZA.US,D,20250516,000000,50.3276,51.25,50.3276,51.24,66925,0
+EZA.US,D,20250519,000000,50.58,51.1507,50.5429,51.08,134032,0
+EZA.US,D,20250520,000000,50.98,51.64,50.92,51.61,97963,0
+EZA.US,D,20250521,000000,52.14,52.21,51.41,51.45,141471,0
+EZA.US,D,20250522,000000,51.18,51.65,51.02,51.43,84161,0
+EZA.US,D,20250523,000000,51.7516,52.59,51.66,52.52,110096,0
+EZA.US,D,20250527,000000,51.96,52.14,51.72,51.91,144396,0
+EZA.US,D,20250528,000000,51.96,52.21,51.86,52.03,64893,0
+EZA.US,D,20250529,000000,53.4375,53.4375,52.8,53.05,96846,0
+EZA.US,D,20250530,000000,52.14,52.3099,51.75,52.21,155879,0
+EZA.US,D,20250602,000000,52.76,53.34,52.64,53.27,105751,0
+EZA.US,D,20250603,000000,52.68,53.2152,52.59,53.13,84131,0
+EZA.US,D,20250604,000000,53.56,53.76,53.33,53.46,150122,0
+EZA.US,D,20250605,000000,54.36,54.48,53.8579,54.03,257975,0
+EZA.US,D,20250606,000000,54.16,54.18,53.79,53.94,212451,0
+EZA.US,D,20250609,000000,54.1969,54.5666,54.171,54.44,122391,0
+EZA.US,D,20250610,000000,54.79,54.94,54.48,54.66,95291,0
+EZA.US,D,20250611,000000,54.17,54.35,53.98,54.08,332643,0
+EZA.US,D,20250612,000000,54.35,54.94,54.34,54.77,80739,0
+EZA.US,D,20250613,000000,53.31,53.59,53.13,53.3,152633,0
+EZA.US,D,20250616,000000,53.33,53.6162,52.99,53.04,219781,0
+EZA.US,D,20250617,000000,52.23,52.34,51.5,51.56,160904,0
+EZA.US,D,20250618,000000,51.48,52.16,51.48,51.8,111896,0
+EZA.US,D,20250620,000000,52.02,52.2,51.69,51.73,73863,0
+EZA.US,D,20250623,000000,51.4357,52.39,51.265,52.35,75591,0
+EZA.US,D,20250624,000000,52.9165,53.58,52.77,53.46,107816,0
+EZA.US,D,20250625,000000,52.49,52.9839,52.47,52.89,156539,0
+EZA.US,D,20250626,000000,53.015,53.305,52.725,52.98,86509,0
+EZA.US,D,20250627,000000,52.48,52.81,52.445,52.64,73176,0
+EZA.US,D,20250630,000000,53.31,53.79,53.13,53.75,163710,0
+EZA.US,D,20250701,000000,54.17,54.28,54,54.21,44663,0
+EZA.US,D,20250702,000000,53.59,54.33,53.52,54.31,76521,0
+EZA.US,D,20250703,000000,54.42,54.82,54.42,54.79,87529,0
+EZA.US,D,20250707,000000,53.84,54.152,53.46,53.84,345403,0
+EZA.US,D,20250708,000000,54.06,54.17,53.49,53.81,199763,0
+EZA.US,D,20250709,000000,53.77,54.055,53.68,54,38989,0
+EZA.US,D,20250710,000000,54.045,54.045,53.74,53.95,60079,0
+EZA.US,D,20250711,000000,53.09,53.14,52.82,52.98,40378,0
+EZA.US,D,20250714,000000,52.83,53.095,52.82,52.99,100060,0
+EZA.US,D,20250715,000000,53.64,53.67,52.74,52.86,157541,0
+EZA.US,D,20250716,000000,53,53.55,52.74,53.43,158817,0
+EZA.US,D,20250717,000000,52.98,53.57,52.97,53.57,39503,0
+EZA.US,D,20250718,000000,54.73,55,54.69,54.81,270549,0
+EZA.US,D,20250721,000000,55.1799,55.78,55.0722,55.7,104705,0
+EZA.US,D,20250722,000000,55.635,55.775,55.4201,55.74,129124,0
+EZA.US,D,20250723,000000,55.96,56.27,55.88,56.27,77187,0
+EZA.US,D,20250724,000000,55.2964,55.75,55.1838,55.44,288808,0
+EZA.US,D,20250725,000000,54.28,54.77,54.28,54.74,137200,0
+EZA.US,D,20250728,000000,54.3687,54.3687,53.95,54.22,116215,0
+EZA.US,D,20250729,000000,54.22,54.586,54.14,54.54,141579,0
+EZA.US,D,20250730,000000,54.25,54.516,53.745,53.99,135665,0
+EZA.US,D,20250731,000000,53.59,53.69,52.96,53.05,178581,0
+EZA.US,D,20250801,000000,53.45,53.64,53,53.43,813389,0
+EZA.US,D,20250804,000000,54.36,55.05,54.3,55.05,291120,0
+EZA.US,D,20250805,000000,54.88,55.54,54.69,55.4,134551,0
+EZA.US,D,20250806,000000,55.79,56.18,55.71,56.17,81516,0
+EZA.US,D,20250807,000000,56.74,56.81,56.33,56.66,177398,0
+EZA.US,D,20250808,000000,56.68,56.72,56.34,56.45,105247,0
+EZA.US,D,20250811,000000,56.0386,56.48,55.91,56.36,74384,0
+EZA.US,D,20250812,000000,57.01,57.595,56.85,57.5,119735,0
+EZA.US,D,20250813,000000,58.04,58.39,58.04,58.36,186319,0
+EZA.US,D,20250814,000000,57.33,57.75,57.3,57.64,83665,0
+EZA.US,D,20250815,000000,57.86,57.86,57.52,57.62,41621,0
+EZA.US,D,20250818,000000,57.255,57.33,56.76,57.11,86024,0
+EZA.US,D,20250819,000000,56.965,57.17,56.59,56.67,114995,0
+EZA.US,D,20250820,000000,56.52,57.14,56.47,57.11,54393,0
+EZA.US,D,20250821,000000,57.01,57.16,56.81,56.91,74109,0
+EZA.US,D,20250822,000000,57.69,58.85,57.43,58.8,187867,0
+EZA.US,D,20250825,000000,58.35,58.58,58.14,58.35,138746,0
+EZA.US,D,20250826,000000,57.89,58.19,57.71,58.1,102560,0
+EZA.US,D,20250827,000000,56.85,57.47,56.84,57.38,53635,0
+EZA.US,D,20250828,000000,57.14,57.34,57.02,57.15,310539,0
+EZA.US,D,20250829,000000,57.11,57.7,56.93,57.67,105613,0
+EZA.US,D,20250902,000000,56.66,57.32,56.55,57.25,164387,0
+EZA.US,D,20250903,000000,57.74,57.94,57.44,57.7,148345,0
+EZA.US,D,20250904,000000,56.51,56.88,56.28,56.57,102048,0
+EZA.US,D,20250905,000000,58.15,58.45,57.68,57.92,128321,0
+EZA.US,D,20250908,000000,58.946,59.43,58.66,59.34,119356,0
+EZA.US,D,20250909,000000,59.12,59.36,58.87,59.03,108144,0
+EZA.US,D,20250910,000000,59.4,59.85,59.4,59.73,85974,0
+EZA.US,D,20250911,000000,59.85,60.63,59.84,60.56,153407,0
+EZA.US,D,20250912,000000,60.56,60.865,60.415,60.57,55114,0
+EZA.US,D,20250915,000000,60.69,61,60.61,60.93,28712,0
+EZA.US,D,20250916,000000,61.215,61.215,60.66,61,52058,0
+EZA.US,D,20250917,000000,60.73,61.825,60.53,60.86,80710,0
+EZA.US,D,20250918,000000,61.06,61.52,60.78,61.48,61199,0
+EZA.US,D,20250919,000000,61.34,62.54,61.08,62.54,254296,0
+EZA.US,D,20250922,000000,62.585,62.67,61.97,62.46,68661,0
+EZA.US,D,20250923,000000,63.005,63.21,62.73,62.87,247396,0
+EZA.US,D,20250924,000000,62.69,62.77,61.95,61.97,119687,0
+EZA.US,D,20250925,000000,61.825,62.01,61.4,61.67,143921,0
+EZA.US,D,20250926,000000,62.285,63.3536,62.285,63.3,65855,0
+EZA.US,D,20250929,000000,63.57,63.71,63.3,63.42,149423,0
+EZA.US,D,20250930,000000,63.34,64.1,63.2201,64.1,219949,0
+EZA.US,D,20251001,000000,64.6,65.25,64.44,64.75,255158,0
+EZA.US,D,20251002,000000,64.86,64.88,63.4,64.21,273503,0
+EZA.US,D,20251003,000000,64.85,65.34,64.66,65.06,371274,0
+EZA.US,D,20251006,000000,65.17,65.58,65.11,65.32,258234,0
+EZA.US,D,20251007,000000,65.26,65.39,64.65,64.79,103560,0
+EZA.US,D,20251008,000000,66.28,66.8,66.075,66.8,131664,0
+EZA.US,D,20251009,000000,66.76,66.8,64.63,65.06,343521,0
+EZA.US,D,20251010,000000,65.12,65.235,63.16,63.32,332018,0
+EZA.US,D,20251013,000000,65.635,66.2,65.38,66.01,197326,0
+EZA.US,D,20251014,000000,64.72,65.95,64.51,65.31,142559,0
+EZA.US,D,20251015,000000,65.66,66.27,65.37,66.03,224711,0
+EZA.US,D,20251016,000000,66.59,67.71,66.47,67.33,153318,0
+EZA.US,D,20251017,000000,65.6203,65.84,64.82,65.41,276338,0
+EZA.US,D,20251020,000000,65.95,66.37,65.77,66.21,128734,0
+EZA.US,D,20251021,000000,63.71,63.79,63.14,63.27,386257,0
+EZA.US,D,20251022,000000,62.92,63.83,62.835,63.58,610793,0
+EZA.US,D,20251023,000000,64.86,65.08,64.65,64.93,214377,0
+EZA.US,D,20251024,000000,64.76,65.49,64.71,65.18,175059,0
+EZA.US,D,20251027,000000,64.34,64.49,63.59,64.2,371813,0
+EZA.US,D,20251028,000000,64.37,65.38,64.31,65.23,84197,0
+EZA.US,D,20251029,000000,66.35,66.39,64.5,64.75,453892,0
+EZA.US,D,20251030,000000,63.81,64.575,63.62,64.37,232548,0
+EZA.US,D,20251031,000000,64.25,64.27,63.5701,63.77,241508,0
+EZA.US,D,20251103,000000,63.725,64,63.36,63.76,251045,0
+EZA.US,D,20251104,000000,61.6784,62.17,61.37,61.44,388018,0
+EZA.US,D,20251105,000000,62.925,63.5,62.88,63.4,128552,0
+EZA.US,D,20251106,000000,64.05,64.51,63.555,63.7,97020,0
+EZA.US,D,20251107,000000,63.31,64.28,63.17,64.24,131424,0
+EZA.US,D,20251110,000000,65.8624,66.815,65.77,66.62,370445,0
+EZA.US,D,20251111,000000,66.12,66.62,65.895,66.53,84640,0
+EZA.US,D,20251112,000000,67.245,68.36,67.2109,68.08,562934,0
+EZA.US,D,20251113,000000,69.16,69.38,67.68,67.83,379285,0
+EZA.US,D,20251114,000000,66.45,67.36,66.28,66.99,141745,0
+EZA.US,D,20251117,000000,66.805,67.36,65.83,66.13,231297,0
+EZA.US,D,20251118,000000,66.11,66.41,65.37,66.16,315726,0
+EZA.US,D,20251119,000000,66.68,67.27,66.2,66.57,121242,0
+EZA.US,D,20251120,000000,66.89,67.17,64.82,64.93,568520,0
+EZA.US,D,20251121,000000,64.42,65.16,63.8301,64.86,208213,0
+EZA.US,D,20251124,000000,64.85,66.01,64.66,65.89,215522,0
+EZA.US,D,20251125,000000,65.64,66.44,65.31,66.3,311162,0
+EZA.US,D,20251126,000000,66.91,68,66.91,67.83,447501,0
+EZA.US,D,20251128,000000,66.695,67,66.45,66.74,260285,0
+EZA.US,D,20251201,000000,67.43,67.755,67.1573,67.45,133168,0
+EZA.US,D,20251202,000000,67.14,67.14,66.065,66.5,129944,0
+EZA.US,D,20251203,000000,67.12,67.295,66.86,66.92,363966,0
+EZA.US,D,20251204,000000,67.07,67.19,66.85,67.05,472969,0
+EZA.US,D,20251205,000000,68.215,68.7,67.705,67.88,151239,0
+EZA.US,D,20251208,000000,67.34,67.34,66.39,66.39,113962,0
+EZA.US,D,20251209,000000,66.22,66.99,66.19,66.91,257941,0
+EZA.US,D,20251210,000000,67.14,68.5811,67.02,68.18,174114,0
+EZA.US,D,20251211,000000,68.26,69.75,68.24,69.5,379738,0
+EZA.US,D,20251212,000000,70.04,70.11,68.37,68.63,316466,0
+EZA.US,D,20251215,000000,69.7755,69.92,69.37,69.61,226567,0
+EZA.US,D,20251216,000000,65.87,66.77,65.68,65.7,516318,0
+EZA.US,D,20251217,000000,67.13,67.39,66.31,66.64,254713,0
+EZA.US,D,20251218,000000,66.9,68.03,66.81,67.51,193590,0
+EZA.US,D,20251219,000000,67.63,68.05,67.52,67.6,123950,0
+EZA.US,D,20251222,000000,68.57,68.95,68.45,68.79,375521,0
+EZA.US,D,20251223,000000,69.01,69.54,69.01,69.54,122006,0
+EZA.US,D,20251224,000000,69.625,69.92,69.19,69.92,26377,0
+EZA.US,D,20251226,000000,70.26,70.46,69.8,70.31,93872,0
+EZA.US,D,20251229,000000,68.8,68.91,68.0701,68.43,112178,0
+EZA.US,D,20251230,000000,69.64,69.64,69.03,69.23,125492,0
+EZA.US,D,20251231,000000,68.8546,69.06,68.54,68.8,521842,0
+EZA.US,D,20260102,000000,69.34,69.52,68.78,69.4,235762,0
+EZA.US,D,20260105,000000,69.83,70.609,69.83,70.24,440161,0
+EZA.US,D,20260106,000000,71.99,72.7599,71.93,72.74,354203,0
+EZA.US,D,20260107,000000,71.24,71.5677,70.662,71.45,150862,0
+EZA.US,D,20260108,000000,70,70.45,69.93,70.34,150984,0
+EZA.US,D,20260109,000000,70.85,70.89,70.275,70.69,618333,0
+EZA.US,D,20260112,000000,72.24,73.06,72.24,72.78,113315,0
+EZA.US,D,20260113,000000,73.25,73.365,72.73,73.09,431484,0
+EZA.US,D,20260114,000000,73.71,73.71,72.77,73.39,160561,0
+EZA.US,D,20260115,000000,73.345,74.21,73,73.74,867880,0
+EZA.US,D,20260116,000000,72.53,72.96,72.01,72.78,385929,0
+EZA.US,D,20260120,000000,73.18,73.75,72.93,73.44,287745,0
+EZA.US,D,20260121,000000,74.6893,74.6893,73.28,73.52,339183,0
+EZA.US,D,20260122,000000,74.58,75.82,74.45,75.56,308694,0
+EZA.US,D,20260123,000000,75.56,76.57,75.3,76.34,393173,0
+EZA.US,D,20260126,000000,78.06,78.925,77.28,77.38,284399,0
+EZA.US,D,20260127,000000,77.63,79.03,77.34,79.02,319645,0
+EZA.US,D,20260128,000000,79.24,80.23,78.54,80.14,646544,0
+EZA.US,D,20260129,000000,81.01,81.19,77.85,79.58,1427458,0
+EZA.US,D,20260130,000000,74.88,75.85,72.48,73.2,744939,0
+EZA.US,D,20260202,000000,72.985,73.785,72.3365,73.25,213891,0
+EZA.US,D,20260203,000000,74.81,75.18,73.58,74.56,780253,0
+EZA.US,D,20260204,000000,75.49,75.78,72.78,73.98,1188198,0
+EZA.US,D,20260205,000000,72,72.97,71.57,71.6,242793,0
+EZA.US,D,20260206,000000,73.74,74.8,73.5,74.77,685520,0
+EZA.US,D,20260209,000000,74.21,75.94,74.11,75.72,312409,0
+EZA.US,D,20260210,000000,75.79,75.79,75.03,75.41,259659,0
+EZA.US,D,20260211,000000,76.67,76.68,75.19,76.53,453376,0
+EZA.US,D,20260212,000000,76.63,77.16,74.02,74.15,361480,0
+EZA.US,D,20260213,000000,75.08,75.64,74.27,75.32,202967,0
+EZA.US,D,20260217,000000,73.9069,74.94,73.27,74.71,1011323,0
+EZA.US,D,20260218,000000,74.79,76.16,74.79,75.51,236206,0
diff --git a/daily/us/nyse etfs/1/fas.us.txt b/daily/us/nyse etfs/1/fas.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f298a7d6f60956bff7cefe9e9cf04b4b9a9699a9
--- /dev/null
+++ b/daily/us/nyse etfs/1/fas.us.txt	
@@ -0,0 +1,4346 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FAS.US,D,20081106,000000,36.8903,36.8903,32.3568,32.6672,15521.930950299,0
+FAS.US,D,20081107,000000,32.9698,34.5708,31.9488,33.8912,22731.664368067,0
+FAS.US,D,20081110,000000,39.0227,39.0227,29.2433,30.6882,21865.370779258,0
+FAS.US,D,20081111,000000,31.8941,31.8941,26.8194,29.0185,65357.931849899,0
+FAS.US,D,20081112,000000,27.5846,28.1458,23.2631,23.7288,127316.01310706,0
+FAS.US,D,20081113,000000,24.7159,28.8732,19.4292,28.8035,349015.81819393,0
+FAS.US,D,20081114,000000,27.2493,28.6363,23.4621,23.5984,416628.92732143,0
+FAS.US,D,20081117,000000,23.2631,23.7288,20.0302,20.3178,520365.07212892,0
+FAS.US,D,20081118,000000,21.286,21.286,17.4173,19.8084,1167371.8151397,0
+FAS.US,D,20081119,000000,19.4223,19.5138,13.2928,13.9386,2500550.4142118,0
+FAS.US,D,20081120,000000,13.3127,13.9386,9.18048,9.7375,9095429.444871,0
+FAS.US,D,20081121,000000,11.7335,12.5624,7.7886,10.6351,12298943.94203,0
+FAS.US,D,20081124,000000,12.3833,15.9207,11.5137,13.9515,9015728.4247386,0
+FAS.US,D,20081125,000000,16.2839,17.6948,14.4082,16.4809,9546362.3923321,0
+FAS.US,D,20081126,000000,15.3127,19.274,14.9575,19.1028,5452013.6762655,0
+FAS.US,D,20081128,000000,19.29,21.0312,18.7755,20.4193,2079370.9330967,0
+FAS.US,D,20081201,000000,18.2969,18.4192,11.3545,11.634,7624010.6896404,0
+FAS.US,D,20081202,000000,12.1724,13.3962,10.7883,13.1595,12818391.466541,0
+FAS.US,D,20081203,000000,12.0042,15.3734,11.8361,15.1217,13418033.456836,0
+FAS.US,D,20081204,000000,14.5087,17.2063,13.8659,14.5356,12507240.316033,0
+FAS.US,D,20081205,000000,13.9515,18.1137,13.8888,17.7953,15307051.950997,0
+FAS.US,D,20081208,000000,20.1726,21.7248,19.473,20.9457,14685518.460417,0
+FAS.US,D,20081209,000000,20.0511,21.6054,18.1167,18.2969,14214286.907495,0
+FAS.US,D,20081210,000000,19.262,19.3715,16.8829,18.4152,13244580.777749,0
+FAS.US,D,20081211,000000,17.3884,17.8481,13.9595,14.463,13675677.410992,0
+FAS.US,D,20081212,000000,12.4311,15.3018,12.1724,15.063,17889636.951134,0
+FAS.US,D,20081215,000000,15.2013,15.2013,12.8132,13.4809,11194970.345865,0
+FAS.US,D,20081216,000000,14.2381,17.469,14.1714,17.3406,16741006.020964,0
+FAS.US,D,20081217,000000,16.5585,18.5754,16.1834,17.0819,17908303.467512,0
+FAS.US,D,20081218,000000,17.6093,18.0172,15.1744,15.8003,12221725.224873,0
+FAS.US,D,20081219,000000,16.0043,16.9207,15.0659,15.6849,11934155.952626,0
+FAS.US,D,20081222,000000,16.0043,16.064,13.6988,14.468,9847020.5366208,0
+FAS.US,D,20081223,000000,14.7675,14.9376,13.6271,13.6271,9832528.711156,0
+FAS.US,D,20081224,000000,13.7456,14.2261,13.4411,14.058,3455214.9939081,0
+FAS.US,D,20081226,000000,14.6242,14.9575,13.8779,14.2261,3490083.8133482,0
+FAS.US,D,20081229,000000,14.455,14.4968,13.2122,13.7973,5758881.5979153,0
+FAS.US,D,20081230,000000,13.8978,15.3734,13.8978,15.2869,6622507.9672526,0
+FAS.US,D,20081231,000000,15.4063,17.0501,15.2262,16.9287,9768976.730094,0
+FAS.US,D,20090102,000000,16.8779,17.7187,15.6799,17.2063,10657444.218837,0
+FAS.US,D,20090105,000000,16.9008,17.5765,16.1923,16.5784,9870856.6750655,0
+FAS.US,D,20090106,000000,17.0968,17.9447,16.7834,17.3765,12157961.192827,0
+FAS.US,D,20090107,000000,16.5018,16.6172,14.9575,14.9884,10693036.62457,0
+FAS.US,D,20090108,000000,14.6958,15.4212,14.4082,15.1934,10408864.187974,0
+FAS.US,D,20090109,000000,15.3734,15.4212,13.5077,13.6032,12136006.378742,0
+FAS.US,D,20090112,000000,13.5266,13.5923,11.1335,11.5435,16406493.083026,0
+FAS.US,D,20090113,000000,10.9873,12.3833,10.847,11.9376,22423195.511745,0
+FAS.US,D,20090114,000000,10.9365,11.1643,9.98026,10.0907,27828833.336562,0
+FAS.US,D,20090115,000000,10.1574,10.2301,8.00831,9.02097,59905232.776619,0
+FAS.US,D,20090116,000000,10.038,10.2221,7.50561,8.51449,60915173.319159,0
+FAS.US,D,20090120,000000,7.50561,7.54541,4.98497,5.07294,108925879.5574,0
+FAS.US,D,20090121,000000,5.54359,6.66819,5.05284,6.58043,111756748.11902,0
+FAS.US,D,20090122,000000,5.79473,6.46082,5.14458,5.57106,124646202.79433,0
+FAS.US,D,20090123,000000,4.91323,6.19355,4.79353,5.98987,119648407.34829,0
+FAS.US,D,20090126,000000,6.29315,6.75963,5.52349,5.75076,110492346.39703,0
+FAS.US,D,20090127,000000,6.12977,6.34897,5.8027,6.18131,86563507.503411,0
+FAS.US,D,20090128,000000,7.40591,8.32702,7.32999,8.19986,130891972.54357,0
+FAS.US,D,20090129,000000,7.40591,7.63696,6.47256,6.56828,90178812.949544,0
+FAS.US,D,20090130,000000,6.79157,6.95904,5.81473,6.09385,123144821.53672,0
+FAS.US,D,20090202,000000,5.56319,6.21345,5.49125,6.09385,99179848.552625,0
+FAS.US,D,20090203,000000,6.35296,6.38111,5.55145,5.79473,104500758.44254,0
+FAS.US,D,20090204,000000,5.95036,6.28111,5.54359,5.60349,103547201.35187,0
+FAS.US,D,20090205,000000,5.47573,6.31305,5.07661,5.95405,167592392.9005,0
+FAS.US,D,20090206,000000,6.40071,7.2666,6.30102,7.11864,119088158.60173,0
+FAS.US,D,20090209,000000,7.31019,7.66502,6.987,7.39795,98742204.468417,0
+FAS.US,D,20090210,000000,7.15049,7.29805,5.26428,5.40786,242653183.78304,0
+FAS.US,D,20090211,000000,5.60349,6.01394,5.50339,5.97822,134320509.31287,0
+FAS.US,D,20090212,000000,5.51562,5.87444,4.91731,5.7829,207778503.29402,0
+FAS.US,D,20090213,000000,5.51145,5.75076,5.22417,5.26836,146718662.96546,0
+FAS.US,D,20090217,000000,4.66596,4.69392,3.97998,3.98833,201281844.06767,0
+FAS.US,D,20090218,000000,4.22744,4.23939,3.62106,3.88037,225538576.08964,0
+FAS.US,D,20090219,000000,4.07987,4.16744,3.29827,3.34981,187018353.29231,0
+FAS.US,D,20090220,000000,2.83956,3.58932,2.60413,3.25817,309191155.2331,0
+FAS.US,D,20090223,000000,3.54912,3.60922,2.9312,2.9312,233374370.43722,0
+FAS.US,D,20090224,000000,3.00304,3.78863,2.9114,3.73699,261907742.66189,0
+FAS.US,D,20090225,000000,3.64913,4.18765,3.19001,3.72087,338881392.19696,0
+FAS.US,D,20090226,000000,4.0957,4.37461,3.74087,3.86037,260741496.42543,0
+FAS.US,D,20090227,000000,3.22265,3.70107,3.18245,3.25817,236919566.40151,0
+FAS.US,D,20090302,000000,2.97896,3.05867,2.59209,2.63985,241782449.18337,0
+FAS.US,D,20090303,000000,2.84334,2.87946,2.40065,2.54065,276193630.44297,0
+FAS.US,D,20090304,000000,2.7717,2.77975,2.28104,2.47229,358811995.73873,0
+FAS.US,D,20090305,000000,2.31317,2.33308,1.70302,1.8265,440614656.17731,0
+FAS.US,D,20090306,000000,1.88621,1.99397,1.54331,1.75486,353065577.9147,0
+FAS.US,D,20090309,000000,1.68292,1.9661,1.6273,1.79447,446279617.27948,0
+FAS.US,D,20090310,000000,2.10183,2.51249,2.05378,2.48064,442906821.7792,0
+FAS.US,D,20090311,000000,2.74393,2.90304,2.50054,2.66791,529157762.11393,0
+FAS.US,D,20090312,000000,2.62025,3.44176,2.52443,3.35778,462237445.65707,0
+FAS.US,D,20090313,000000,3.54146,3.66126,3.0507,3.42185,523195925.61582,0
+FAS.US,D,20090316,000000,3.65728,3.92017,3.19847,3.23837,411152909.67489,0
+FAS.US,D,20090317,000000,3.21041,3.78863,3.06275,3.7329,358782432.21379,0
+FAS.US,D,20090318,000000,3.61719,4.78576,3.56922,4.75771,569805524.58185,0
+FAS.US,D,20090319,000000,5.15253,5.18467,3.78863,3.80863,539144137.33059,0
+FAS.US,D,20090320,000000,3.82863,3.8565,3.25817,3.33001,421932214.87019,0
+FAS.US,D,20090323,000000,4.1157,4.75771,3.84028,4.70198,442913929.00456,0
+FAS.US,D,20090324,000000,4.31899,4.92487,4.01988,4.06794,478155745.11851,0
+FAS.US,D,20090325,000000,4.33501,4.65412,3.65728,4.37461,620283688.21622,0
+FAS.US,D,20090326,000000,4.56606,4.65412,4.12744,4.56247,486781358.02365,0
+FAS.US,D,20090327,000000,4.23939,4.59422,4.16744,4.2152,381659822.8412,0
+FAS.US,D,20090330,000000,3.58156,3.72873,3.16264,3.22265,447292980.78717,0
+FAS.US,D,20090331,000000,3.45777,3.84028,3.32206,3.65728,456292975.22998,0
+FAS.US,D,20090401,000000,3.40175,4.01988,3.38992,3.94824,438593170.13764,0
+FAS.US,D,20090402,000000,4.51451,4.54625,4.1355,4.26704,506273566.76043,0
+FAS.US,D,20090403,000000,4.1355,4.78576,4.11968,4.78576,345957071.20428,0
+FAS.US,D,20090406,000000,4.40705,4.61819,4.26704,4.45869,379682381.09714,0
+FAS.US,D,20090407,000000,4.16744,4.38675,4.0557,4.05988,308103397.00475,0
+FAS.US,D,20090408,000000,4.2152,4.29929,3.89639,4.1157,303401133.29511,0
+FAS.US,D,20090409,000000,4.93701,5.83444,4.89332,5.79056,483741531.81056,0
+FAS.US,D,20090413,000000,5.51562,6.67992,5.39174,6.48042,497328960.83834,0
+FAS.US,D,20090414,000000,6.30102,6.46838,5.13243,5.20836,561551772.72211,0
+FAS.US,D,20090415,000000,4.91731,5.95405,4.79353,5.89046,416364092.7285,0
+FAS.US,D,20090416,000000,6.12141,6.30937,5.47573,6.01007,464637022.61914,0
+FAS.US,D,20090417,000000,5.93026,6.52849,5.69484,6.24908,481400096.01206,0
+FAS.US,D,20090420,000000,5.56319,5.59155,4.33878,4.35889,517144568.4286,0
+FAS.US,D,20090421,000000,3.77669,5.20447,3.72087,5.19254,747335334.0465,0
+FAS.US,D,20090422,000000,4.6977,5.55145,4.65412,4.72576,636653270.3585,0
+FAS.US,D,20090423,000000,4.95711,5.28408,4.66596,5.21632,456323576.90026,0
+FAS.US,D,20090424,000000,5.29592,5.85454,5.07294,5.59155,607287925.64982,0
+FAS.US,D,20090427,000000,5.19662,5.58319,5.03692,5.15253,402111025.61566,0
+FAS.US,D,20090428,000000,4.8375,5.23622,4.76586,4.94556,337626925.71676,0
+FAS.US,D,20090429,000000,5.13243,5.63523,5.12478,5.47185,395159113.02869,0
+FAS.US,D,20090430,000000,5.77453,5.9223,5.37592,5.40369,359123362.96015,0
+FAS.US,D,20090501,000000,5.37184,5.53532,5.11691,5.19662,283756669.94266,0
+FAS.US,D,20090504,000000,5.37592,6.60023,5.18467,6.59256,410243684.3044,0
+FAS.US,D,20090505,000000,6.26928,6.64809,6.18131,6.36092,337510063.51561,0
+FAS.US,D,20090506,000000,6.77167,7.709,6.70759,7.59735,543689142.62436,0
+FAS.US,D,20090507,000000,8.48663,8.82176,6.65217,6.93148,504120925.68037,0
+FAS.US,D,20090508,000000,7.38989,8.41489,7.09058,8.33916,414283040.46225,0
+FAS.US,D,20090511,000000,7.50561,7.88423,6.93943,6.99107,312202259.09031,0
+FAS.US,D,20090512,000000,7.23835,7.27028,6.03404,6.60023,495747878.56059,0
+FAS.US,D,20090513,000000,6.15365,6.22927,5.53532,5.65105,400871879.06523,0
+FAS.US,D,20090514,000000,5.53165,6.28111,5.50339,6.13355,419856354.33558,0
+FAS.US,D,20090515,000000,6.1418,6.31305,5.65493,5.81075,316122561.18354,0
+FAS.US,D,20090518,000000,6.18131,6.9472,6.12141,6.85147,323846481.05049,0
+FAS.US,D,20090519,000000,6.86749,7.11864,6.40878,6.45296,372511909.27059,0
+FAS.US,D,20090520,000000,6.85954,6.95118,5.90231,6.0221,454715889.76152,0
+FAS.US,D,20090521,000000,5.75474,6.18977,5.71494,6.0221,389466229.5355,0
+FAS.US,D,20090522,000000,6.13355,6.17355,5.83045,5.83444,221985144.30637,0
+FAS.US,D,20090526,000000,5.69484,6.51256,5.69085,6.45296,327009600.3379,0
+FAS.US,D,20090527,000000,6.58043,6.64012,5.85046,5.87444,341043249.95741,0
+FAS.US,D,20090528,000000,6.03404,6.33335,5.73494,6.29315,362796542.24491,0
+FAS.US,D,20090529,000000,6.36092,6.70759,6.14957,6.64809,257502376.45779,0
+FAS.US,D,20090601,000000,6.87157,7.22621,6.69207,6.95118,359617906.05145,0
+FAS.US,D,20090602,000000,6.78769,6.85147,6.54042,6.69207,263624905.39172,0
+FAS.US,D,20090603,000000,6.50839,6.65217,6.24908,6.43673,219108932.00875,0
+FAS.US,D,20090604,000000,6.58043,7.02709,6.52849,6.99107,275094799.33439,0
+FAS.US,D,20090605,000000,7.27825,7.35805,6.72789,6.83944,334704010.94888,0
+FAS.US,D,20090608,000000,6.70759,7.1468,6.64809,6.93148,238916767.07626,0
+FAS.US,D,20090609,000000,7.05108,7.1468,6.89128,7.0667,236558027.51556,0
+FAS.US,D,20090610,000000,7.19059,7.20641,6.60023,6.80759,280547052.19613,0
+FAS.US,D,20090611,000000,6.83944,7.17864,6.79993,6.91108,244297404.99467,0
+FAS.US,D,20090612,000000,6.9472,7.01884,6.83147,7.01117,132128452.87951,0
+FAS.US,D,20090615,000000,6.83147,6.85954,6.43266,6.47256,232919860.76252,0
+FAS.US,D,20090616,000000,6.54848,6.58043,6.11365,6.15365,244827562.6013,0
+FAS.US,D,20090617,000000,6.10171,6.13355,5.59155,5.73494,355057738.60992,0
+FAS.US,D,20090618,000000,5.7829,6.11365,5.75076,6.07006,230584979.44985,0
+FAS.US,D,20090619,000000,6.22131,6.39296,6.03404,6.33335,238644842.34264,0
+FAS.US,D,20090622,000000,6.09385,6.20161,5.33214,5.33602,344787827.1096,0
+FAS.US,D,20090623,000000,5.43583,5.61543,5.27214,5.51562,333411501.91935,0
+FAS.US,D,20090624,000000,5.69484,5.89046,5.54359,5.67095,258759971.44373,0
+FAS.US,D,20090625,000000,5.57513,5.97445,5.51145,5.97026,268243118.52362,0
+FAS.US,D,20090626,000000,5.93026,6.17355,5.8626,6.08181,202180239.76334,0
+FAS.US,D,20090629,000000,6.1418,6.34897,5.97026,6.29315,198514672.20438,0
+FAS.US,D,20090630,000000,6.32092,6.36092,6.0221,6.1418,230488389.72466,0
+FAS.US,D,20090701,000000,6.22131,6.28898,6.08181,6.09385,152782817.58024,0
+FAS.US,D,20090702,000000,5.91016,5.91016,5.53165,5.54359,218122712.03184,0
+FAS.US,D,20090706,000000,5.36418,5.55543,5.24428,5.54359,231260106.56514,0
+FAS.US,D,20090707,000000,5.53165,5.56319,5.21632,5.24428,223586047.82362,0
+FAS.US,D,20090708,000000,5.29592,5.31214,4.66596,4.99333,374488461.6065,0
+FAS.US,D,20090709,000000,5.2005,5.31214,5.05671,5.17263,385416237.66413,0
+FAS.US,D,20090710,000000,5.04467,5.10478,4.91731,4.98119,307810094.31612,0
+FAS.US,D,20090713,000000,5.24428,5.8425,5.17642,5.8223,395619637.51445,0
+FAS.US,D,20090714,000000,5.87842,5.8823,5.58727,5.79056,270898294.30358,0
+FAS.US,D,20090715,000000,6.00609,6.6239,5.98598,6.44878,426620363.62222,0
+FAS.US,D,20090716,000000,6.28898,6.60828,6.14549,6.4646,336123787.75242,0
+FAS.US,D,20090717,000000,6.45674,6.52042,6.20927,6.31694,255425476.77288,0
+FAS.US,D,20090720,000000,6.43673,6.56828,6.38509,6.51256,239219181.92727,0
+FAS.US,D,20090721,000000,6.50839,6.57226,6.18549,6.37694,253224558.41739,0
+FAS.US,D,20090722,000000,6.07384,6.5247,6.03772,6.38898,286439833.43743,0
+FAS.US,D,20090723,000000,6.38509,6.97934,6.30937,6.87157,318770014.6898,0
+FAS.US,D,20090724,000000,6.71187,6.91108,6.58828,6.84351,201837191.5221,0
+FAS.US,D,20090727,000000,6.85546,7.1468,6.78769,7.14262,230882945.25014,0
+FAS.US,D,20090728,000000,6.95904,7.14262,6.91108,7.06292,212435307.69485,0
+FAS.US,D,20090729,000000,6.94352,7.13477,6.91526,7.04282,183184403.18321,0
+FAS.US,D,20090730,000000,7.25447,7.74512,7.25447,7.51776,292240099.14636,0
+FAS.US,D,20090731,000000,7.49347,7.71268,7.40591,7.65289,235631920.47487,0
+FAS.US,D,20090803,000000,8.09975,8.26344,7.96811,8.25956,221381176.87801,0
+FAS.US,D,20090804,000000,8.14742,8.85758,8.08005,8.76186,264340981.46127,0
+FAS.US,D,20090805,000000,8.88525,9.67381,8.7538,9.5554,323659523.43725,0
+FAS.US,D,20090806,000000,10.046,10.1027,9.17191,9.37789,329658586.44013,0
+FAS.US,D,20090807,000000,9.78327,10.5484,9.62705,10.1156,333051928.77616,0
+FAS.US,D,20090810,000000,10.1156,10.2917,9.64396,9.92257,221728878.18111,0
+FAS.US,D,20090811,000000,9.74546,9.80416,8.9331,8.97719,286294422.74211,0
+FAS.US,D,20090812,000000,8.85758,9.65889,8.8533,9.45889,330849532.09368,0
+FAS.US,D,20090813,000000,9.83103,9.96338,9.38187,9.95939,294990699.87857,0
+FAS.US,D,20090814,000000,9.9176,9.94347,9.3568,9.78725,261040702.37224,0
+FAS.US,D,20090817,000000,8.96106,9.00126,8.58623,8.63817,288239628.71685,0
+FAS.US,D,20090818,000000,8.8533,9.16793,8.80166,9.04883,233960232.12857,0
+FAS.US,D,20090819,000000,8.66603,9.1962,8.62196,9.05669,239713270.76718,0
+FAS.US,D,20090820,000000,9.13261,9.70267,9.10386,9.69073,262708708.46829,0
+FAS.US,D,20090821,000000,10.0002,10.4052,9.87482,10.2957,282924224.11264,0
+FAS.US,D,20090824,000000,10.6718,10.835,9.95939,10.038,330110146.49571,0
+FAS.US,D,20090825,000000,10.2709,10.6311,10.242,10.3336,330540105.4905,0
+FAS.US,D,20090826,000000,10.2539,10.4987,10.0042,10.3216,269827359.45654,0
+FAS.US,D,20090827,000000,10.3087,10.6689,9.98026,10.5952,243840313.52389,0
+FAS.US,D,20090828,000000,10.8599,10.9445,10.3306,10.6609,249311573.59054,0
+FAS.US,D,20090831,000000,10.1226,10.5674,10.1027,10.5196,202177758.46534,0
+FAS.US,D,20090901,000000,10.3704,10.6748,8.97291,9.0527,449879799.7721,0
+FAS.US,D,20090902,000000,8.78942,9.15619,8.6937,8.75002,265989666.79834,0
+FAS.US,D,20090903,000000,9.03301,9.34048,8.84574,9.31311,203548073.1209,0
+FAS.US,D,20090904,000000,9.40097,9.53948,9.14037,9.51163,197620289.39769,0
+FAS.US,D,20090908,000000,9.89074,9.93253,9.52257,9.73152,202150039.08047,0
+FAS.US,D,20090909,000000,9.73452,10.1972,9.65889,10.1027,223803333.75232,0
+FAS.US,D,20090910,000000,10.033,10.4022,9.68277,10.3624,242460519.88789,0
+FAS.US,D,20090911,000000,10.4201,10.4579,10.1474,10.1932,211260875.88846,0
+FAS.US,D,20090914,000000,9.86984,10.6311,9.82307,10.5753,215607238.65534,0
+FAS.US,D,20090915,000000,10.6281,10.9654,10.3176,10.7086,289420579.83473,0
+FAS.US,D,20090916,000000,10.843,11.7425,10.7843,11.7047,305314231.13311,0
+FAS.US,D,20090917,000000,11.7256,12.1027,11.3674,11.5803,336584150.43624,0
+FAS.US,D,20090918,000000,11.7375,11.8052,11.3713,11.5634,208038005.45798,0
+FAS.US,D,20090921,000000,11.2977,11.432,11.1485,11.2659,158422990.82699,0
+FAS.US,D,20090922,000000,11.6599,11.9634,11.4977,11.9166,189735673.07501,0
+FAS.US,D,20090923,000000,11.9913,12.1436,11.234,11.2619,256417778.89457,0
+FAS.US,D,20090924,000000,11.4659,11.5255,10.4281,10.644,245907398.56473,0
+FAS.US,D,20090925,000000,10.4052,10.6609,10.1067,10.3306,197708015.19081,0
+FAS.US,D,20090928,000000,10.4897,11.3305,10.4351,11.3057,192327589.32337,0
+FAS.US,D,20090929,000000,11.428,11.652,11.0868,11.1295,223114578.09021,0
+FAS.US,D,20090930,000000,11.3256,11.4072,10.6201,10.9206,292298647.3272,0
+FAS.US,D,20091001,000000,10.7963,10.8678,9.63998,9.64993,299183403.0664,0
+FAS.US,D,20091002,000000,9.14744,9.95939,9.0729,9.59122,295723222.46156,0
+FAS.US,D,20091005,000000,9.94148,10.4748,9.85492,10.4241,226351916.22661,0
+FAS.US,D,20091006,000000,10.7793,11.1146,10.3744,10.8071,286641398.44895,0
+FAS.US,D,20091007,000000,10.64,11.0987,10.5793,11.0918,222541440.46281,0
+FAS.US,D,20091008,000000,11.3883,11.5555,11.1146,11.1962,239920261.67091,0
+FAS.US,D,20091009,000000,11.1256,11.5097,11.055,11.4898,156438756.4166,0
+FAS.US,D,20091012,000000,11.7256,11.7764,11.4898,11.7256,162447644.11336,0
+FAS.US,D,20091013,000000,11.5137,11.63,11.1335,11.4231,196392987.55288,0
+FAS.US,D,20091014,000000,12.0759,12.5664,11.8887,12.4838,265327989.34325,0
+FAS.US,D,20091015,000000,12.1803,12.2579,11.9087,12.2241,223099233.03591,0
+FAS.US,D,20091016,000000,11.5972,11.6887,11.3425,11.4192,213502180.40886,0
+FAS.US,D,20091019,000000,11.5684,11.7495,11.2738,11.5803,183374984.7578,0
+FAS.US,D,20091020,000000,11.5594,11.6769,11.249,11.3256,176620747.90604,0
+FAS.US,D,20091021,000000,11.1962,11.7534,10.7166,10.7485,248463991.74226,0
+FAS.US,D,20091022,000000,10.8599,11.63,10.7206,11.5803,259950460.83593,0
+FAS.US,D,20091023,000000,11.6729,11.7296,10.9176,11.1027,221348991.35774,0
+FAS.US,D,20091026,000000,11.1196,11.2132,10.1822,10.3454,266939025.07855,0
+FAS.US,D,20091027,000000,10.3584,10.4788,9.95143,10.1435,255579148.4117,0
+FAS.US,D,20091028,000000,10.038,10.1395,9.18048,9.23649,325883616.6537,0
+FAS.US,D,20091029,000000,9.70267,10.3037,9.5156,10.2837,311428584.54692,0
+FAS.US,D,20091030,000000,10.0082,10.0499,8.8135,8.98504,422370687.05871,0
+FAS.US,D,20091102,000000,9.1962,9.5763,8.48274,9.15141,456314098.92481,0
+FAS.US,D,20091103,000000,8.78574,9.34048,8.72962,9.25242,371236112.06948,0
+FAS.US,D,20091104,000000,9.62307,9.72655,8.8933,8.92942,352717025.39273,0
+FAS.US,D,20091105,000000,9.11241,9.57232,8.96893,9.56436,284689207.85653,0
+FAS.US,D,20091106,000000,9.10386,9.56436,9.08515,9.45889,256123460.17018,0
+FAS.US,D,20091109,000000,9.80416,10.4429,9.69073,10.4429,257613484.13795,0
+FAS.US,D,20091110,000000,10.3087,10.5236,10.0579,10.3454,260696738.59334,0
+FAS.US,D,20091111,000000,10.6071,11.0072,10.5066,10.7126,335987456.05511,0
+FAS.US,D,20091112,000000,10.6201,10.8311,10.0867,10.1734,294900743.02773,0
+FAS.US,D,20091113,000000,10.1972,10.3116,9.88675,10.1266,238186913.7227,0
+FAS.US,D,20091116,000000,10.4669,10.7843,10.2957,10.4709,311573066.63983,0
+FAS.US,D,20091117,000000,10.3664,10.5444,10.2798,10.4947,205557823.99789,0
+FAS.US,D,20091118,000000,10.5156,10.7485,10.4351,10.7086,211133344.80943,0
+FAS.US,D,20091119,000000,10.5066,10.5236,10.0211,10.1266,246198216.94042,0
+FAS.US,D,20091120,000000,9.8788,10.1027,9.85492,9.97228,174907631.22958,0
+FAS.US,D,20091123,000000,10.2917,10.5395,10.2052,10.3494,205900723.50196,0
+FAS.US,D,20091124,000000,10.2709,10.2917,9.98026,10.1544,194524810.3539,0
+FAS.US,D,20091125,000000,10.3336,10.3375,10.0619,10.1226,131745196.35497,0
+FAS.US,D,20091127,000000,9.28077,9.77431,9.20455,9.32186,186213246.96435,0
+FAS.US,D,20091130,000000,9.46386,10.0699,9.42486,10.025,243569705.31533,0
+FAS.US,D,20091201,000000,10.2221,10.2957,9.93651,10.1067,188712545.17229,0
+FAS.US,D,20091202,000000,10.0211,10.2301,9.94347,10.0739,182531093.19961,0
+FAS.US,D,20091203,000000,10.3037,10.5753,9.45889,9.53948,289944597.00768,0
+FAS.US,D,20091204,000000,10.0499,10.1474,9.56436,9.98923,323444570.06935,0
+FAS.US,D,20091207,000000,9.92257,10.0739,9.50765,9.59919,162132253.95317,0
+FAS.US,D,20091208,000000,9.47182,9.56038,9.30923,9.37391,194620407.1579,0
+FAS.US,D,20091209,000000,9.41282,9.59122,9.21997,9.45162,198669922.66829,0
+FAS.US,D,20091210,000000,9.53948,9.64695,9.32485,9.43172,150942808.99263,0
+FAS.US,D,20091211,000000,9.46784,9.62307,9.39212,9.61212,135112888.56192,0
+FAS.US,D,20091214,000000,9.71859,9.83402,9.47182,9.83402,121979164.21909,0
+FAS.US,D,20091215,000000,9.69471,9.74546,9.32873,9.41282,134088268.26248,0
+FAS.US,D,20091216,000000,9.57232,9.73152,9.47978,9.5763,142080791.40096,0
+FAS.US,D,20091217,000000,9.35281,9.4357,9.14037,9.15141,160286654.65647,0
+FAS.US,D,20091218,000000,9.29261,9.50765,9.14366,9.50765,156749368.89731,0
+FAS.US,D,20091221,000000,9.63998,9.85492,9.61909,9.838,104656548.58123,0
+FAS.US,D,20091222,000000,9.84198,9.96835,9.80815,9.94746,85837653.974086,0
+FAS.US,D,20091223,000000,9.98026,10.038,9.81213,9.89571,66140183.905803,0
+FAS.US,D,20091224,000000,9.96835,10.1226,9.94746,10.1107,36237336.18467,0
+FAS.US,D,20091228,000000,10.1822,10.2539,9.94746,10.0699,48693032.032169,0
+FAS.US,D,20091229,000000,10.1355,10.1544,9.96338,9.96338,51038425.445697,0
+FAS.US,D,20091230,000000,9.838,9.98026,9.80416,9.97627,52718667.184955,0
+FAS.US,D,20091231,000000,10.0171,10.0987,9.838,9.85492,52064209.513096,0
+FAS.US,D,20100104,000000,10.0699,10.4281,10.0539,10.3584,110295621.37382,0
+FAS.US,D,20100105,000000,10.3116,10.7923,10.2917,10.7564,143744984.59925,0
+FAS.US,D,20100106,000000,10.7206,10.9405,10.5753,10.8261,106146371.55281,0
+FAS.US,D,20100107,000000,10.852,11.5843,10.7993,11.443,181556570.19611,0
+FAS.US,D,20100108,000000,11.242,11.428,11.0281,11.2977,126001510.0692,0
+FAS.US,D,20100111,000000,11.5475,11.5684,11.1146,11.2937,153051129.4073,0
+FAS.US,D,20100112,000000,11.039,11.1763,10.6559,10.843,176153688.02909,0
+FAS.US,D,20100113,000000,10.8758,11.3177,10.6519,11.2002,172473601.51018,0
+FAS.US,D,20100114,000000,11.1107,11.449,11.035,11.3545,136029875.40039,0
+FAS.US,D,20100115,000000,11.1525,11.2132,10.7166,10.7843,178508495.09929,0
+FAS.US,D,20100119,000000,10.6241,11.1605,10.5356,11.1405,142625679.01354,0
+FAS.US,D,20100120,000000,10.9535,11.2171,10.7365,11.0958,182286923.02521,0
+FAS.US,D,20100121,000000,11.0748,11.2619,10.1305,10.2837,351112450.68003,0
+FAS.US,D,20100122,000000,10.1474,10.2957,9.18843,9.34436,329598895.59592,0
+FAS.US,D,20100125,000000,9.68675,9.76636,9.18048,9.45889,238567058.82618,0
+FAS.US,D,20100126,000000,9.30147,9.71063,8.99311,9.02893,240899009.61437,0
+FAS.US,D,20100127,000000,9.14744,9.66287,8.96893,9.59122,288704934.90202,0
+FAS.US,D,20100128,000000,9.83402,9.8579,9.11619,9.43869,308808838.36576,0
+FAS.US,D,20100129,000000,9.57829,9.81611,9.15619,9.22485,282900187.98299,0
+FAS.US,D,20100201,000000,9.40495,9.70267,9.37789,9.62705,191397902.54049,0
+FAS.US,D,20100202,000000,9.6778,9.96835,9.57232,9.89869,192999192.97541,0
+FAS.US,D,20100203,000000,9.80416,9.92854,9.51958,9.58724,198885378.52666,0
+FAS.US,D,20100204,000000,9.36495,9.38814,8.44275,8.45449,369134202.42836,0
+FAS.US,D,20100205,000000,8.59827,8.74175,7.95219,8.70982,446189245.3715,0
+FAS.US,D,20100208,000000,8.714,8.76972,8.20344,8.21926,276836773.03419,0
+FAS.US,D,20100209,000000,8.50633,8.60644,8.12394,8.41877,368043209.16629,0
+FAS.US,D,20100210,000000,8.43887,8.84933,8.31101,8.61012,300902071.25771,0
+FAS.US,D,20100211,000000,8.62604,8.78942,8.40295,8.68206,232984142.35976,0
+FAS.US,D,20100212,000000,8.4307,8.70982,8.27936,8.69788,246361154.50371,0
+FAS.US,D,20100216,000000,8.92534,9.31689,8.7937,9.30525,205272711.9041,0
+FAS.US,D,20100217,000000,9.47978,9.5156,9.26017,9.39709,195196441.14043,0
+FAS.US,D,20100218,000000,9.27311,9.62705,9.25242,9.54347,186469712.07585,0
+FAS.US,D,20100219,000000,9.38187,9.76237,9.37391,9.65491,196846015.88564,0
+FAS.US,D,20100222,000000,9.77034,10.1305,9.71859,9.94746,209880344.59644,0
+FAS.US,D,20100223,000000,9.8579,10.0579,9.39212,9.48675,286453599.66664,0
+FAS.US,D,20100224,000000,9.50765,9.94746,9.50765,9.91064,225782366.38124,0
+FAS.US,D,20100225,000000,9.56834,9.85492,9.38615,9.84198,281335279.86882,0
+FAS.US,D,20100226,000000,9.84198,10.0987,9.6977,9.96338,193390573.76604,0
+FAS.US,D,20100301,000000,10.0907,10.1694,9.96835,10.0778,155044281.01375,0
+FAS.US,D,20100302,000000,10.1544,10.4281,10.1355,10.2102,223359846.7088,0
+FAS.US,D,20100303,000000,10.242,10.4351,9.838,10.1892,197334864.75482,0
+FAS.US,D,20100304,000000,10.2589,10.4709,10.2141,10.4281,180000674.75122,0
+FAS.US,D,20100305,000000,10.6351,11.1107,10.5674,11.0718,230075837.00011,0
+FAS.US,D,20100308,000000,11.1196,11.2778,11.0828,11.1923,143612361.28168,0
+FAS.US,D,20100309,000000,11.035,11.5137,10.9445,11.2778,219885862.69046,0
+FAS.US,D,20100310,000000,11.5017,11.8321,11.439,11.652,273268672.5488,0
+FAS.US,D,20100311,000000,11.5764,11.9604,11.5555,11.9336,186548997.03386,0
+FAS.US,D,20100312,000000,12.2151,12.2609,11.7137,11.8569,193993449.78507,0
+FAS.US,D,20100315,000000,11.6599,11.9246,11.4748,11.848,220637432.67761,0
+FAS.US,D,20100316,000000,11.9952,12.3146,11.8927,12.3027,191741651.25347,0
+FAS.US,D,20100317,000000,12.4679,12.8738,12.451,12.7107,203865146.62422,0
+FAS.US,D,20100318,000000,12.6738,12.7276,12.3554,12.5585,158134931.12402,0
+FAS.US,D,20100319,000000,12.6311,12.6938,12.1634,12.2739,189081599.30587,0
+FAS.US,D,20100322,000000,11.9336,12.5176,11.9166,12.4948,194696873.14432,0
+FAS.US,D,20100323,000000,12.5266,12.7375,12.3396,12.7067,172656032.68918,0
+FAS.US,D,20100324,000000,12.5176,12.9217,12.5058,12.7843,215444679.96986,0
+FAS.US,D,20100325,000000,13.0281,13.6908,12.8818,12.9217,285478048.56761,0
+FAS.US,D,20100326,000000,13.1037,13.4122,12.7535,12.9545,268204356.40794,0
+FAS.US,D,20100329,000000,13.1833,13.251,12.7655,13.0242,169482810.32816,0
+FAS.US,D,20100330,000000,13.0092,13.1555,12.6938,12.7843,192772340.63294,0
+FAS.US,D,20100331,000000,12.5664,13.0052,12.5415,12.8251,201630447.84368,0
+FAS.US,D,20100401,000000,13.1187,13.2331,12.9107,13.1355,157401091.011,0
+FAS.US,D,20100405,000000,13.3425,13.5883,13.251,13.5883,134417850.76383,0
+FAS.US,D,20100406,000000,13.5266,14.1226,13.4809,14.0451,165486005.06422,0
+FAS.US,D,20100407,000000,14.0818,14.2818,13.6311,13.8221,199489493.68722,0
+FAS.US,D,20100408,000000,13.6908,14.266,13.5684,14.1465,170936312.28281,0
+FAS.US,D,20100409,000000,14.3197,14.4122,14.0938,14.3396,156188734.23806,0
+FAS.US,D,20100412,000000,14.444,14.661,14.4043,14.5207,134529771.47358,0
+FAS.US,D,20100413,000000,14.452,14.661,14.3117,14.5685,140647651.36558,0
+FAS.US,D,20100414,000000,15.1007,15.6888,15.0361,15.669,181412338.34346,0
+FAS.US,D,20100415,000000,15.7525,15.8471,15.3654,15.5028,177776257.9309,0
+FAS.US,D,20100416,000000,15.2938,15.3446,13.3007,13.8779,406140057.60409,0
+FAS.US,D,20100419,000000,13.4411,14.3475,13.4291,14.2381,376564635.69516,0
+FAS.US,D,20100420,000000,14.5833,14.8232,14.3048,14.8192,211318847.21024,0
+FAS.US,D,20100421,000000,14.847,15.2222,14.2003,14.6332,286903355.78139,0
+FAS.US,D,20100422,000000,14.266,15.063,14.0659,14.9764,260705039.73607,0
+FAS.US,D,20100423,000000,15.0461,15.2709,14.8032,15.1456,177996553.77758,0
+FAS.US,D,20100426,000000,15.1247,15.1456,14.3675,14.4212,152712970.39843,0
+FAS.US,D,20100427,000000,14.0023,14.455,12.9674,13.048,274503510.74584,0
+FAS.US,D,20100428,000000,13.5475,13.8181,13.2162,13.5475,227893406.2744,0
+FAS.US,D,20100429,000000,13.9306,14.641,13.8451,14.4252,149002758.57022,0
+FAS.US,D,20100430,000000,14.2231,14.3555,13.3376,13.4212,196371688.99136,0
+FAS.US,D,20100503,000000,13.7386,14.1714,13.5754,14.0699,130593318.33131,0
+FAS.US,D,20100504,000000,13.5475,13.6182,12.7605,13.0052,215461303.35995,0
+FAS.US,D,20100505,000000,12.3554,13.3774,12.2509,12.7803,113903279.91981,0
+FAS.US,D,20100506,000000,12.6351,12.9465,9.36495,11.234,207691595.55542,0
+FAS.US,D,20100507,000000,11.245,11.7972,10.3216,10.7883,240049085.15546,0
+FAS.US,D,20100510,000000,12.3833,12.6151,11.9634,12.4748,146652942.23548,0
+FAS.US,D,20100511,000000,11.9336,12.8988,11.9166,12.3435,122826418.44359,0
+FAS.US,D,20100512,000000,12.6043,12.8211,12.3435,12.7843,87493407.342255,0
+FAS.US,D,20100513,000000,12.7147,12.8291,12.2012,12.2351,87790057.622469,0
+FAS.US,D,20100514,000000,11.7425,11.7425,10.8181,11.1643,152199800.98999,0
+FAS.US,D,20100517,000000,11.1643,11.4659,10.4022,11.1643,136422120.47464,0
+FAS.US,D,20100518,000000,11.5137,11.5217,9.96835,10.1862,180003610.30061,0
+FAS.US,D,20100519,000000,9.91362,10.5514,9.64396,10.2052,222375157.31791,0
+FAS.US,D,20100520,000000,9.65491,9.76636,8.82952,8.84933,244337523.83466,0
+FAS.US,D,20100521,000000,8.34314,9.80815,8.32702,9.75044,274378361.47169,0
+FAS.US,D,20100524,000000,9.89074,9.89074,8.94534,9.01321,169485857.43043,0
+FAS.US,D,20100525,000000,8.27538,9.19988,8.09975,9.16793,232496460.27348,0
+FAS.US,D,20100526,000000,9.65491,9.71063,8.88922,9.03301,156700864.49619,0
+FAS.US,D,20100527,000000,9.62307,10.2052,9.45491,10.1892,143567982.32741,0
+FAS.US,D,20100528,000000,10.1196,10.1395,9.49968,9.62705,131132818.24095,0
+FAS.US,D,20100601,000000,9.31311,9.68277,8.96893,9.01321,127105619.33779,0
+FAS.US,D,20100602,000000,9.23262,9.74546,9.01321,9.7375,129068717.99357,0
+FAS.US,D,20100603,000000,9.88675,9.92457,9.36495,9.63998,134405750.79304,0
+FAS.US,D,20100604,000000,9.09291,9.23649,8.38703,8.47867,210819731.45556,0
+FAS.US,D,20100607,000000,8.62196,8.7538,7.98791,8.03598,166362644.93203,0
+FAS.US,D,20100608,000000,8.15538,8.46284,7.70483,8.40295,240043833.12496,0
+FAS.US,D,20100609,000000,8.62196,8.82554,8.11985,8.2313,148574189.4641,0
+FAS.US,D,20100610,000000,8.57022,9.05669,8.48274,9.01321,147617331.01096,0
+FAS.US,D,20100611,000000,8.75002,9.18048,8.70205,9.10037,119150895.54323,0
+FAS.US,D,20100614,000000,9.34048,9.4357,8.9331,8.96893,137488644.46026,0
+FAS.US,D,20100615,000000,9.15619,9.63601,9.01688,9.58724,127363701.46365,0
+FAS.US,D,20100616,000000,9.39212,9.74546,9.35281,9.58227,116274359.64173,0
+FAS.US,D,20100617,000000,9.66983,9.71063,9.25242,9.53948,105922377.37619,0
+FAS.US,D,20100618,000000,9.61611,9.6977,9.45889,9.64695,79409350.537795,0
+FAS.US,D,20100621,000000,9.96835,10.029,9.46386,9.60814,107053417.11961,0
+FAS.US,D,20100622,000000,9.59521,9.75441,9.11241,9.13261,114818635.67419,0
+FAS.US,D,20100623,000000,9.13261,9.26824,8.8336,9.02505,117455948.92254,0
+FAS.US,D,20100624,000000,8.86555,8.88525,8.41489,8.48274,158157873.83439,0
+FAS.US,D,20100625,000000,8.79788,9.18843,8.53847,9.09291,163294248.11518,0
+FAS.US,D,20100628,000000,9.11241,9.16396,8.79788,8.8533,82194350.763348,0
+FAS.US,D,20100629,000000,8.46284,8.50225,7.73268,7.90841,222498323.76462,0
+FAS.US,D,20100630,000000,7.87666,8.12772,7.56123,7.61348,135749300.79564,0
+FAS.US,D,20100701,000000,7.62532,7.76065,6.93943,7.46989,214984503.20753,0
+FAS.US,D,20100702,000000,7.62532,7.649,7.06292,7.25038,149748031.34667,0
+FAS.US,D,20100706,000000,7.63696,7.7689,7.07078,7.30203,158668775.00081,0
+FAS.US,D,20100707,000000,7.41009,8.25528,7.39795,8.20732,171783855.94182,0
+FAS.US,D,20100708,000000,8.49449,8.53847,8.04393,8.3912,130592641.97913,0
+FAS.US,D,20100709,000000,8.34703,8.80962,8.31916,8.7937,113495035.54866,0
+FAS.US,D,20100712,000000,8.74175,8.86136,8.50225,8.77757,95140452.195533,0
+FAS.US,D,20100713,000000,9.10037,9.51163,9.09639,9.40097,134760059.84596,0
+FAS.US,D,20100714,000000,9.27709,9.30147,8.94146,9.1962,104269594.73174,0
+FAS.US,D,20100715,000000,9.23262,9.26436,8.59827,9.14744,148239929.78136,0
+FAS.US,D,20100716,000000,8.77757,8.8533,7.97607,8.03229,173193751.77255,0
+FAS.US,D,20100719,000000,8.06791,8.16722,7.67348,8.01996,110057247.9296,0
+FAS.US,D,20100720,000000,7.57308,8.33508,7.5691,8.30294,129410613.52165,0
+FAS.US,D,20100721,000000,8.6937,8.6937,7.83666,7.89627,156019039.18279,0
+FAS.US,D,20100722,000000,8.1915,8.65788,8.17568,8.57022,157143747.54615,0
+FAS.US,D,20100723,000000,8.50225,8.82952,8.31518,8.76554,123247027.09551,0
+FAS.US,D,20100726,000000,8.78942,9.19231,8.70205,9.14744,105612101.56409,0
+FAS.US,D,20100727,000000,9.43869,9.58724,9.15141,9.21997,105290519.71619,0
+FAS.US,D,20100728,000000,9.10037,9.26824,8.88146,8.97291,83874402.561204,0
+FAS.US,D,20100729,000000,9.2161,9.28077,8.714,9.01321,114505803.19052,0
+FAS.US,D,20100730,000000,8.68613,9.16396,8.68206,9.01688,110528265.42158,0
+FAS.US,D,20100802,000000,9.36495,9.64695,9.26017,9.61909,116882160.06748,0
+FAS.US,D,20100803,000000,9.50765,9.66983,9.29649,9.36495,85257545.798739,0
+FAS.US,D,20100804,000000,9.45162,9.51958,9.28077,9.45162,87871500.274608,0
+FAS.US,D,20100805,000000,9.26824,9.37391,9.18843,9.30923,67549782.262168,0
+FAS.US,D,20100806,000000,9.06475,9.20455,8.78574,9.15619,127751159.81358,0
+FAS.US,D,20100809,000000,9.26824,9.37391,9.04883,9.30923,53479349.334483,0
+FAS.US,D,20100810,000000,9.08097,9.29261,8.88146,9.06475,96039988.544586,0
+FAS.US,D,20100811,000000,8.69001,8.6937,8.1314,8.15538,141199659.26826,0
+FAS.US,D,20100812,000000,7.91239,8.11597,7.84871,7.98413,91413410.95614,0
+FAS.US,D,20100813,000000,7.99199,8.16722,7.91627,7.93229,75005765.159952,0
+FAS.US,D,20100816,000000,7.85626,7.96811,7.76472,7.88423,68682263.148287,0
+FAS.US,D,20100817,000000,8.11189,8.28712,7.94831,8.0717,80729001.088144,0
+FAS.US,D,20100818,000000,8.09547,8.33508,7.98791,8.16364,72088380.802302,0
+FAS.US,D,20100819,000000,8.04393,8.12772,7.59735,7.649,128894146.77067,0
+FAS.US,D,20100820,000000,7.57726,7.62134,7.37755,7.57308,105405835.25163,0
+FAS.US,D,20100823,000000,7.70104,7.71676,7.42561,7.44163,71349335.892876,0
+FAS.US,D,20100824,000000,7.18661,7.29009,7.00719,7.09058,133206335.15995,0
+FAS.US,D,20100825,000000,6.97934,7.24621,6.79993,7.17059,111369753.06531,0
+FAS.US,D,20100826,000000,7.29805,7.40163,6.9472,7.00719,101508085.93616,0
+FAS.US,D,20100827,000000,7.09904,7.44163,6.87157,7.43377,109848337.51223,0
+FAS.US,D,20100830,000000,7.32999,7.37755,6.987,7.01884,79198870.340161,0
+FAS.US,D,20100831,000000,6.97098,7.22213,6.83147,7.13854,106369827.05964,0
+FAS.US,D,20100901,000000,7.39795,7.93627,7.38601,7.92035,126453674.11834,0
+FAS.US,D,20100902,000000,7.90423,8.15538,7.88423,8.1314,75584792.980766,0
+FAS.US,D,20100903,000000,8.44275,8.63399,8.34703,8.62196,109259779.45696,0
+FAS.US,D,20100907,000000,8.3912,8.40295,8.06373,8.07587,90220173.945994,0
+FAS.US,D,20100908,000000,8.17568,8.42682,8.15159,8.26752,84673290.066964,0
+FAS.US,D,20100909,000000,8.61439,8.70982,8.36693,8.49847,89708120.066417,0
+FAS.US,D,20100910,000000,8.53469,8.64226,8.45867,8.55021,49962361.175814,0
+FAS.US,D,20100913,000000,8.91748,9.09291,8.89728,9.05669,88976823.560204,0
+FAS.US,D,20100914,000000,8.95311,9.05669,8.7337,8.88146,86726228.995792,0
+FAS.US,D,20100915,000000,8.67419,9.03301,8.65419,8.98504,70198814.593518,0
+FAS.US,D,20100916,000000,8.91748,8.9331,8.77757,8.90534,57453499.312611,0
+FAS.US,D,20100917,000000,9.02893,9.06475,8.78574,8.82952,58041029.272358,0
+FAS.US,D,20100920,000000,8.8933,9.38615,8.83748,9.32485,97067378.571562,0
+FAS.US,D,20100921,000000,9.39212,9.43172,8.98913,9.09639,99782048.219468,0
+FAS.US,D,20100922,000000,8.88922,9.12873,8.63399,8.69001,83122809.459493,0
+FAS.US,D,20100923,000000,8.43887,8.65419,8.17956,8.24314,96991013.08324,0
+FAS.US,D,20100924,000000,8.52265,8.8533,8.50633,8.84166,87721064.674481,0
+FAS.US,D,20100927,000000,8.85758,8.86962,8.56215,8.61012,63969429.048897,0
+FAS.US,D,20100928,000000,8.6937,8.72962,8.37896,8.66991,86625969.080131,0
+FAS.US,D,20100929,000000,8.59429,8.714,8.40295,8.52265,76090239.11052,0
+FAS.US,D,20100930,000000,8.66206,8.92942,8.48274,8.51051,113645911.33044,0
+FAS.US,D,20101001,000000,8.7337,8.7737,8.45867,8.70205,96102975.726348,0
+FAS.US,D,20101004,000000,8.64226,8.82952,8.41489,8.55021,84277282.343992,0
+FAS.US,D,20101005,000000,8.74604,9.15141,8.55449,9.0729,137250193.63251,0
+FAS.US,D,20101006,000000,9.07679,9.16396,8.97719,9.04883,74358517.22151,0
+FAS.US,D,20101007,000000,9.16018,9.23938,8.81758,8.95311,74927055.051047,0
+FAS.US,D,20101008,000000,8.95699,9.04883,8.85758,9.00515,54984980.656585,0
+FAS.US,D,20101011,000000,9.06087,9.0729,8.8933,8.98504,42789933.656317,0
+FAS.US,D,20101012,000000,8.86136,9.29261,8.7937,9.24744,66731738.814302,0
+FAS.US,D,20101013,000000,9.41769,9.53948,9.22863,9.32873,82881643.173182,0
+FAS.US,D,20101014,000000,9.16396,9.19988,8.72195,8.94922,127301743.38239,0
+FAS.US,D,20101015,000000,9.02893,9.10386,8.43887,8.57827,122620304.88824,0
+FAS.US,D,20101018,000000,8.50633,9.08097,8.50225,9.02097,73083601.3887,0
+FAS.US,D,20101019,000000,8.88922,9.23262,8.63817,8.72962,121958164.13692,0
+FAS.US,D,20101020,000000,8.76186,9.11619,8.59429,9.03708,108005384.3304,0
+FAS.US,D,20101021,000000,9.12396,9.28873,8.82176,8.98504,84128991.373237,0
+FAS.US,D,20101022,000000,9.03708,9.13649,8.90534,8.99708,41957473.756557,0
+FAS.US,D,20101025,000000,9.20823,9.22485,8.8933,8.94146,72276893.121098,0
+FAS.US,D,20101026,000000,8.8336,8.98504,8.76186,8.94922,53286196.013607,0
+FAS.US,D,20101027,000000,8.83748,9.00126,8.7737,8.94922,70811805.745925,0
+FAS.US,D,20101028,000000,9.04485,9.09291,8.7337,8.8735,78166036.331318,0
+FAS.US,D,20101029,000000,8.8135,8.8933,8.74604,8.84574,52544069.832553,0
+FAS.US,D,20101101,000000,8.89728,9.07679,8.63399,8.8533,75134661.00313,0
+FAS.US,D,20101102,000000,8.98913,9.02893,8.88146,8.94922,56336063.996467,0
+FAS.US,D,20101103,000000,8.97291,9.18048,8.7937,9.16396,105010267.71032,0
+FAS.US,D,20101104,000000,9.40495,10.046,9.40097,10.0002,137119228.53354,0
+FAS.US,D,20101105,000000,10.042,10.7564,10.0002,10.5594,146049085.35503,0
+FAS.US,D,20101108,000000,10.5514,10.5594,10.0817,10.3306,79422614.276525,0
+FAS.US,D,20101109,000000,10.4351,10.4479,9.62307,9.76636,109372225.77176,0
+FAS.US,D,20101110,000000,9.78725,10.1027,9.5763,10.0867,114964433.28717,0
+FAS.US,D,20101111,000000,9.838,9.99322,9.6977,9.84695,81200886.883672,0
+FAS.US,D,20101112,000000,9.67381,9.78725,9.30923,9.38615,99094659.331462,0
+FAS.US,D,20101115,000000,9.52655,9.79521,9.4357,9.44366,86312270.302885,0
+FAS.US,D,20101116,000000,9.32873,9.33271,8.7737,8.97291,146663132.74243,0
+FAS.US,D,20101117,000000,8.97719,9.04485,8.78574,8.84574,99377010.742556,0
+FAS.US,D,20101118,000000,9.16793,9.34048,9.09291,9.17679,88682247.560694,0
+FAS.US,D,20101119,000000,9.02893,9.19231,8.9331,9.17679,57444851.451438,0
+FAS.US,D,20101122,000000,9.06087,9.06087,8.69788,8.8735,111600579.10251,0
+FAS.US,D,20101123,000000,8.57022,8.66206,8.44672,8.48663,111868253.77164,0
+FAS.US,D,20101124,000000,8.64594,8.86962,8.59042,8.86136,74341809.413026,0
+FAS.US,D,20101126,000000,8.63399,8.76554,8.55827,8.57022,33693177.636577,0
+FAS.US,D,20101129,000000,8.51051,8.7737,8.40295,8.72195,100353052.27229,0
+FAS.US,D,20101130,000000,8.47867,8.70982,8.45867,8.53469,81977505.016305,0
+FAS.US,D,20101201,000000,8.88525,9.02893,8.80166,9.02097,97738120.954921,0
+FAS.US,D,20101202,000000,9.13261,9.6778,9.10843,9.66983,119095642.69494,0
+FAS.US,D,20101203,000000,9.46386,9.79521,9.35281,9.74546,90032363.10391,0
+FAS.US,D,20101206,000000,9.66983,9.79521,9.5763,9.71063,58179117.676392,0
+FAS.US,D,20101207,000000,10.1027,10.1067,9.66287,9.66585,93902044.306111,0
+FAS.US,D,20101208,000000,9.71859,10.1156,9.70267,10.1027,90085146.71397,0
+FAS.US,D,20101209,000000,10.2917,10.4669,10.1395,10.4121,76925684.808717,0
+FAS.US,D,20101210,000000,10.4748,10.7166,10.3544,10.6918,68857720.764393,0
+FAS.US,D,20101213,000000,10.8311,10.9056,10.6121,10.6828,67378682.243512,0
+FAS.US,D,20101214,000000,10.7206,10.8181,10.3306,10.4311,62699877.804459,0
+FAS.US,D,20101215,000000,10.3544,10.5484,10.1395,10.1614,74848671.560956,0
+FAS.US,D,20101216,000000,10.2709,10.4281,10.0499,10.1395,74066648.640711,0
+FAS.US,D,20101217,000000,10.1734,10.3037,10.0499,10.2221,47652591.322428,0
+FAS.US,D,20101220,000000,10.3454,10.4022,10.2141,10.3176,47459400.817256,0
+FAS.US,D,20101221,000000,10.4311,10.7793,10.4241,10.7485,57850273.836057,0
+FAS.US,D,20101222,000000,10.8718,11.1843,10.8221,11.1027,72451112.600659,0
+FAS.US,D,20101223,000000,11.059,11.0828,10.8151,10.9176,41255565.908601,0
+FAS.US,D,20101227,000000,10.7564,11.1843,10.7405,11.1803,32676015.300847,0
+FAS.US,D,20101228,000000,11.1803,11.2619,11.1107,11.1883,36618085.281704,0
+FAS.US,D,20101229,000000,11.2211,11.245,11.1027,11.1525,24864820.877243,0
+FAS.US,D,20101230,000000,11.1565,11.1643,10.9683,11.059,30468929.377201,0
+FAS.US,D,20101231,000000,11.0151,11.1445,10.9873,11.1027,16631414.857075,0
+FAS.US,D,20110103,000000,11.5017,11.8052,11.454,11.7425,62739872.026803,0
+FAS.US,D,20110104,000000,11.848,11.8729,11.3843,11.63,63399790.765208,0
+FAS.US,D,20110105,000000,11.5315,12.0599,11.5057,12.0122,72856812.360025,0
+FAS.US,D,20110106,000000,12.0709,12.1356,11.8241,11.848,62035704.981646,0
+FAS.US,D,20110107,000000,11.9455,12.0002,11.1962,11.5634,97377680.513156,0
+FAS.US,D,20110110,000000,11.3803,11.5724,11.1962,11.4937,82227563.374164,0
+FAS.US,D,20110111,000000,11.7047,11.8321,11.4699,11.649,58330882.86633,0
+FAS.US,D,20110112,000000,11.9534,12.1436,11.9286,12.1276,72815276.496886,0
+FAS.US,D,20110113,000000,12.1436,12.2151,11.9246,12.0281,61637576.748844,0
+FAS.US,D,20110114,000000,11.9952,12.6043,11.9674,12.5455,65133791.951038,0
+FAS.US,D,20110118,000000,12.443,12.5296,12.247,12.4261,53586355.687339,0
+FAS.US,D,20110119,000000,12.1594,12.2609,11.5634,11.6559,86842542.477333,0
+FAS.US,D,20110120,000000,11.5922,11.8997,11.4858,11.7624,87217057.677463,0
+FAS.US,D,20110121,000000,12.0002,12.1634,11.8729,12.0042,52544368.311898,0
+FAS.US,D,20110124,000000,12.0361,12.1356,11.9206,12.0231,47873576.586051,0
+FAS.US,D,20110125,000000,11.8848,12.0679,11.6261,12.0321,67294666.840112,0
+FAS.US,D,20110126,000000,12.1316,12.2052,11.9604,12.0042,50713465.856778,0
+FAS.US,D,20110127,000000,11.9952,12.3027,11.9873,12.2739,51122425.774383,0
+FAS.US,D,20110128,000000,12.3266,12.5216,11.63,11.637,75460536.129706,0
+FAS.US,D,20110131,000000,11.7694,12.0231,11.7177,11.9455,52498219.586146,0
+FAS.US,D,20110201,000000,12.1514,12.6738,12.1474,12.6043,75795110.371482,0
+FAS.US,D,20110202,000000,12.5058,12.665,12.3714,12.4033,45781792.128118,0
+FAS.US,D,20110203,000000,12.3753,12.4798,12.0639,12.4033,56987057.498953,0
+FAS.US,D,20110204,000000,12.4261,12.4391,12.1724,12.4121,33046269.3817,0
+FAS.US,D,20110207,000000,12.5585,12.9744,12.5216,12.9067,55333184.450163,0
+FAS.US,D,20110208,000000,12.9067,13.1913,12.8291,13.1425,57008521.882328,0
+FAS.US,D,20110209,000000,12.9335,13.1147,12.6858,12.9177,60443275.46386,0
+FAS.US,D,20110210,000000,12.7236,12.9973,12.6988,12.9635,49229336.102347,0
+FAS.US,D,20110211,000000,12.842,13.5266,12.7605,13.4291,52815191.586382,0
+FAS.US,D,20110214,000000,13.3922,13.5316,13.2839,13.5007,37994868.999714,0
+FAS.US,D,20110215,000000,13.4212,13.5844,13.3087,13.4122,45653006.832845,0
+FAS.US,D,20110216,000000,13.5604,13.6759,13.4251,13.6032,50593119.38664,0
+FAS.US,D,20110218,000000,13.6381,13.6709,13.5266,13.6629,32556873.802881,0
+FAS.US,D,20110222,000000,13.0997,13.3047,12.4639,12.5415,95332776.407115,0
+FAS.US,D,20110223,000000,12.5176,12.7605,11.9286,12.3396,78922672.427495,0
+FAS.US,D,20110224,000000,12.2509,12.3873,11.8162,12.2431,85505448.472435,0
+FAS.US,D,20110225,000000,12.4878,12.8042,12.447,12.7693,57289110.556816,0
+FAS.US,D,20110228,000000,12.9933,13.1227,12.7963,12.9744,49320909.967559,0
+FAS.US,D,20110301,000000,13.053,13.063,12.1883,12.2052,86409596.679121,0
+FAS.US,D,20110302,000000,12.1634,12.3027,11.8799,12.0161,64762069.593,0
+FAS.US,D,20110303,000000,12.3714,12.7495,12.3674,12.7147,62695287.051427,0
+FAS.US,D,20110304,000000,12.644,12.653,12.0042,12.2509,78475987.534558,0
+FAS.US,D,20110307,000000,12.3475,12.4948,11.8569,12.0161,67663558.166782,0
+FAS.US,D,20110308,000000,12.1594,12.7605,12.1186,12.6988,70201886.820318,0
+FAS.US,D,20110309,000000,12.644,12.858,12.4151,12.653,63299816.264138,0
+FAS.US,D,20110310,000000,12.2509,12.2609,11.1335,11.9336,82523832.766593,0
+FAS.US,D,20110311,000000,11.7335,12.2241,11.7216,12.1514,61158298.313364,0
+FAS.US,D,20110314,000000,11.8769,11.9674,11.5684,11.8848,65218619.379056,0
+FAS.US,D,20110315,000000,11.0111,11.6182,10.843,11.428,89480716.994374,0
+FAS.US,D,20110316,000000,11.5057,11.5217,10.6788,10.8678,124168125.3111,0
+FAS.US,D,20110317,000000,11.257,11.3177,10.8718,11.229,77517990.437993,0
+FAS.US,D,20110318,000000,11.5922,11.8241,11.4937,11.5515,80980052.367193,0
+FAS.US,D,20110321,000000,11.9754,11.9843,11.7047,11.8361,52902654.074481,0
+FAS.US,D,20110322,000000,11.84,11.8848,11.6729,11.6769,39798114.378773,0
+FAS.US,D,20110323,000000,11.5634,11.6848,11.2251,11.5883,52845203.332836,0
+FAS.US,D,20110324,000000,11.6937,11.7844,11.3883,11.7455,42524669.936511,0
+FAS.US,D,20110325,000000,11.8162,11.9843,11.6887,11.8361,42051256.569923,0
+FAS.US,D,20110328,000000,11.8649,11.9913,11.7455,11.7495,30984516.76984,0
+FAS.US,D,20110329,000000,11.7256,11.8321,11.5217,11.8321,35232498.935452,0
+FAS.US,D,20110330,000000,12.0161,12.2549,11.9455,12.1514,48746483.954568,0
+FAS.US,D,20110331,000000,11.9952,12.1474,11.9494,12.0759,33530077.266374,0
+FAS.US,D,20110401,000000,12.3027,12.5058,12.2271,12.3475,47339630.201209,0
+FAS.US,D,20110404,000000,12.4151,12.5216,12.2391,12.3584,31327437.378501,0
+FAS.US,D,20110405,000000,12.2988,12.4311,12.2201,12.3356,33615657.425131,0
+FAS.US,D,20110406,000000,12.5136,12.7465,12.4072,12.7067,47049000.761935,0
+FAS.US,D,20110407,000000,12.7147,12.8211,12.4391,12.5495,52198600.592172,0
+FAS.US,D,20110408,000000,12.7028,12.7535,12.1436,12.2131,43815059.461186,0
+FAS.US,D,20110411,000000,12.2609,12.4798,12.1554,12.2311,31056027.195135,0
+FAS.US,D,20110412,000000,12.0231,12.2609,11.8848,12.0639,42295006.662285,0
+FAS.US,D,20110413,000000,12.3435,12.3554,11.7664,11.848,52784624.085458,0
+FAS.US,D,20110414,000000,11.641,11.7047,11.449,11.6221,47357708.803725,0
+FAS.US,D,20110415,000000,11.7574,11.8241,11.5724,11.6769,36466230.64846,0
+FAS.US,D,20110418,000000,11.3216,11.3345,11.035,11.2171,60888756.389605,0
+FAS.US,D,20110419,000000,11.3594,11.3883,11.1107,11.3017,39870267.991885,0
+FAS.US,D,20110420,000000,11.5972,11.6012,11.3505,11.4619,43060278.559864,0
+FAS.US,D,20110421,000000,11.5843,11.6937,11.4072,11.649,33702604.357995,0
+FAS.US,D,20110425,000000,11.5883,11.7177,11.5684,11.6261,24407267.115207,0
+FAS.US,D,20110426,000000,11.7296,11.9047,11.652,11.8241,36095723.312404,0
+FAS.US,D,20110427,000000,11.8927,12.0908,11.7455,12.0401,34505302.751561,0
+FAS.US,D,20110428,000000,11.9913,12.3226,11.9714,12.2739,33943814.863469,0
+FAS.US,D,20110429,000000,12.2391,12.2659,12.0789,12.2351,21359143.779296,0
+FAS.US,D,20110502,000000,12.3554,12.3873,12.0519,12.1236,31024697.918641,0
+FAS.US,D,20110503,000000,12.0191,12.3096,11.9754,12.2241,38358292.224972,0
+FAS.US,D,20110504,000000,12.2431,12.2509,11.8321,11.9166,41853074.324315,0
+FAS.US,D,20110505,000000,11.7495,11.8321,11.4072,11.5395,53990625.358796,0
+FAS.US,D,20110506,000000,11.8649,11.9604,11.5315,11.6261,46480091.089442,0
+FAS.US,D,20110509,000000,11.5594,11.6809,11.443,11.6052,30944933.584709,0
+FAS.US,D,20110510,000000,11.6599,11.9843,11.6599,11.9336,34288316.307183,0
+FAS.US,D,20110511,000000,11.8799,11.8957,11.439,11.5137,41499796.381864,0
+FAS.US,D,20110512,000000,11.3962,11.5555,11.1405,11.5167,39034235.384807,0
+FAS.US,D,20110513,000000,11.5057,11.5555,11.0281,11.051,46328611.314096,0
+FAS.US,D,20110516,000000,10.9246,11.3713,10.8758,11.0191,37983637.332489,0
+FAS.US,D,20110517,000000,10.9056,11.2132,10.8758,11.1923,31532851.467108,0
+FAS.US,D,20110518,000000,11.1843,11.4072,11.0868,11.3883,32192774.225435,0
+FAS.US,D,20110519,000000,11.4898,11.5097,11.2698,11.4112,28334529.706577,0
+FAS.US,D,20110520,000000,11.3216,11.428,10.9405,10.9773,38055527.640588,0
+FAS.US,D,20110523,000000,10.6032,10.7246,10.5196,10.5316,47618074.246324,0
+FAS.US,D,20110524,000000,10.6161,10.64,10.3216,10.4858,39903755.967483,0
+FAS.US,D,20110525,000000,10.3494,10.6689,10.3266,10.5156,39206247.926176,0
+FAS.US,D,20110526,000000,10.4479,10.7923,10.3783,10.6997,40752691.525126,0
+FAS.US,D,20110527,000000,10.7843,11.0151,10.7753,10.9365,31231779.270663,0
+FAS.US,D,20110531,000000,11.229,11.3057,11.039,11.253,31795939.403131,0
+FAS.US,D,20110601,000000,11.1295,11.1405,10.1694,10.1822,68505182.487929,0
+FAS.US,D,20110602,000000,10.2499,10.4091,10.025,10.234,71725596.744936,0
+FAS.US,D,20110603,000000,9.8788,10.3216,9.85492,10.0122,56387131.099045,0
+FAS.US,D,20110606,000000,9.89074,9.94148,9.4357,9.47978,58895479.160537,0
+FAS.US,D,20110607,000000,9.67381,9.75044,9.45889,9.47182,40381947.013563,0
+FAS.US,D,20110608,000000,9.38615,9.53053,9.16793,9.21222,53782464.657222,0
+FAS.US,D,20110609,000000,9.30525,9.56038,9.17679,9.45162,37538156.406743,0
+FAS.US,D,20110610,000000,9.31311,9.42486,8.87748,9.19231,83645270.921908,0
+FAS.US,D,20110613,000000,9.32485,9.49173,9.16793,9.42486,59892055.466251,0
+FAS.US,D,20110614,000000,9.65889,9.80018,9.57232,9.62307,60012363.747114,0
+FAS.US,D,20110615,000000,9.34883,9.4357,8.88525,9.03301,68975198.013887,0
+FAS.US,D,20110616,000000,9.02097,9.32186,8.88525,9.16396,82319463.858188,0
+FAS.US,D,20110617,000000,9.45491,9.48376,9.25242,9.37391,59723864.867478,0
+FAS.US,D,20110620,000000,9.24356,9.53451,9.18445,9.38615,43003725.266217,0
+FAS.US,D,20110621,000000,9.54347,9.79123,9.40894,9.7375,45454903.980734,0
+FAS.US,D,20110622,000000,9.63601,9.90267,9.54347,9.56436,48973057.917318,0
+FAS.US,D,20110623,000000,9.26017,9.36495,8.97291,9.28873,88758559.785024,0
+FAS.US,D,20110624,000000,9.31311,9.36495,8.99311,9.08892,49648310.655233,0
+FAS.US,D,20110627,000000,9.06475,9.42486,9.06475,9.34883,50578336.116696,0
+FAS.US,D,20110628,000000,9.45162,9.49173,9.32485,9.48675,39872715.120526,0
+FAS.US,D,20110629,000000,9.75044,10.1774,9.66983,10.1435,65213355.288779,0
+FAS.US,D,20110630,000000,10.2221,10.3266,10.0171,10.2261,43124785.272839,0
+FAS.US,D,20110701,000000,10.2181,10.8221,10.2012,10.7644,49041447.876728,0
+FAS.US,D,20110705,000000,10.6997,10.7166,10.4022,10.5484,41123724.466225,0
+FAS.US,D,20110706,000000,10.3624,10.4549,10.1892,10.4479,38666902.783609,0
+FAS.US,D,20110707,000000,10.7793,10.9773,10.7564,10.8928,45205584.283882,0
+FAS.US,D,20110708,000000,10.4151,10.5484,10.3306,10.5236,45678895.142414,0
+FAS.US,D,20110711,000000,10.1435,10.1514,9.61909,9.71859,55314690.790509,0
+FAS.US,D,20110712,000000,9.60317,10.0002,9.5763,9.63103,55368348.734005,0
+FAS.US,D,20110713,000000,9.81213,10.038,9.63103,9.66287,57000674.99098,0
+FAS.US,D,20110714,000000,9.88675,9.90666,9.40097,9.44366,73228034.237543,0
+FAS.US,D,20110715,000000,9.63998,9.63998,9.18843,9.40495,52787658.122981,0
+FAS.US,D,20110718,000000,9.25629,9.28077,8.7538,9.02505,77414833.16222,0
+FAS.US,D,20110719,000000,9.11241,9.41282,9.06087,9.37391,67489962.780398,0
+FAS.US,D,20110720,000000,9.49173,9.73452,9.4758,9.61909,50873579.423564,0
+FAS.US,D,20110721,000000,9.88277,10.3116,9.86984,10.2261,95493655.769394,0
+FAS.US,D,20110722,000000,10.2589,10.2749,10.033,10.1734,37307166.557648,0
+FAS.US,D,20110725,000000,9.8788,10.0579,9.72257,9.92854,44586335.115028,0
+FAS.US,D,20110726,000000,9.93253,10.0817,9.77034,9.92257,47618262.177764,0
+FAS.US,D,20110727,000000,9.76636,9.78725,9.19231,9.22485,75485846.575221,0
+FAS.US,D,20110728,000000,9.28873,9.55142,9.17679,9.23649,61033413.349202,0
+FAS.US,D,20110729,000000,8.94146,9.38187,8.8336,9.14744,85500520.0458,0
+FAS.US,D,20110801,000000,9.58227,9.59919,8.86962,9.03708,115295349.39825,0
+FAS.US,D,20110802,000000,8.90117,8.97719,8.30712,8.33121,94871135.38751,0
+FAS.US,D,20110803,000000,8.40295,8.53051,7.95627,8.50633,126320888.99884,0
+FAS.US,D,20110804,000000,8.22732,8.25528,7.21038,7.30203,129287547.57302,0
+FAS.US,D,20110805,000000,7.43765,7.55348,6.44082,6.86749,165359488.01098,0
+FAS.US,D,20110808,000000,6.19743,6.56828,4.8176,4.96925,236660592.85755,0
+FAS.US,D,20110809,000000,5.36777,6.06171,3.47738,6.02997,259392482.34136,0
+FAS.US,D,20110810,000000,5.64707,5.72687,4.92904,4.97701,241481812.14368,0
+FAS.US,D,20110811,000000,5.14458,6.01007,5.00099,5.75474,217272335.3315,0
+FAS.US,D,20110812,000000,6.08181,6.24529,5.50757,5.61125,212583032.86132,0
+FAS.US,D,20110815,000000,5.85046,6.13355,5.81075,6.12568,76553135.351347,0
+FAS.US,D,20110816,000000,5.85046,6.08976,5.68309,5.8425,120299865.15198,0
+FAS.US,D,20110817,000000,5.95405,6.12568,5.76658,5.89046,101669733.1039,0
+FAS.US,D,20110818,000000,5.27214,5.30806,4.90944,5.04109,144190148.956,0
+FAS.US,D,20110819,000000,4.79353,5.25652,4.78576,4.78954,114930821.69892,0
+FAS.US,D,20110822,000000,5.1406,5.14458,4.59024,4.62218,126268056.14471,0
+FAS.US,D,20110823,000000,4.67382,5.06895,4.46675,5.05671,188142068.73447,0
+FAS.US,D,20110824,000000,5.04109,5.45971,4.99333,5.43184,168720672.9662,0
+FAS.US,D,20110825,000000,5.8823,6.09385,5.13243,5.30806,244319233.18116,0
+FAS.US,D,20110826,000000,5.14458,5.58319,4.91323,5.4796,229773405.06443,0
+FAS.US,D,20110829,000000,5.75871,6.12977,5.75076,6.12568,121384815.46352,0
+FAS.US,D,20110830,000000,5.98987,6.16947,5.7626,6.03404,152936713.32981,0
+FAS.US,D,20110831,000000,6.18131,6.36092,6.04977,6.22549,148218000.0918,0
+FAS.US,D,20110901,000000,6.20927,6.28111,5.81473,5.83444,125395964.82074,0
+FAS.US,D,20110902,000000,5.3799,5.45563,5.1605,5.2205,65442250.757551,0
+FAS.US,D,20110906,000000,4.6977,4.96925,4.64994,4.93701,108004905.95946,0
+FAS.US,D,20110907,000000,5.25652,5.61543,5.12079,5.60349,89484514.817427,0
+FAS.US,D,20110908,000000,5.38786,5.57931,5.22417,5.26836,143378450.95791,0
+FAS.US,D,20110909,000000,5.11303,5.18855,4.7379,4.82158,191039592.65836,0
+FAS.US,D,20110912,000000,4.55432,4.95711,4.53442,4.94556,128523415.32385,0
+FAS.US,D,20110913,000000,5.03293,5.1605,4.86547,5.02905,147915734.98296,0
+FAS.US,D,20110914,000000,5.16438,5.38399,4.86148,5.22826,157138308.58919,0
+FAS.US,D,20110915,000000,5.41543,5.59155,5.2804,5.58319,148785005.32537,0
+FAS.US,D,20110916,000000,5.63921,5.77453,5.36777,5.61911,127837206.2835,0
+FAS.US,D,20110919,000000,5.30408,5.35214,5.07294,5.20836,81413041.379586,0
+FAS.US,D,20110920,000000,5.2804,5.43184,5.18467,5.19254,117873805.9366,0
+FAS.US,D,20110921,000000,5.22417,5.24428,4.58636,4.58636,164898348.47687,0
+FAS.US,D,20110922,000000,4.17958,4.25142,3.88843,4.06794,203535777.17884,0
+FAS.US,D,20110923,000000,4.00783,4.23939,3.98833,4.19948,130083435.21062,0
+FAS.US,D,20110926,000000,4.36257,4.6977,4.23132,4.65412,176899389.93241,0
+FAS.US,D,20110927,000000,4.94935,5.08447,4.64178,4.74566,205699923.28095,0
+FAS.US,D,20110928,000000,4.78178,4.84138,4.33501,4.36257,167792025.33364,0
+FAS.US,D,20110929,000000,4.6781,4.74984,4.33878,4.6781,180698096.36416,0
+FAS.US,D,20110930,000000,4.43849,4.53442,4.22744,4.2353,154666152.90706,0
+FAS.US,D,20111003,000000,4.1355,4.34307,3.72495,3.72873,221750869.17451,0
+FAS.US,D,20111004,000000,3.54515,4.10784,3.36185,4.06794,270926403.62108,0
+FAS.US,D,20111005,000000,4.04405,4.29501,3.80863,4.21112,257135559.41182,0
+FAS.US,D,20111006,000000,4.15938,4.61441,4.02783,4.59024,234181627.42443,0
+FAS.US,D,20111007,000000,4.66198,4.66596,4.13152,4.15191,238258012.10581,0
+FAS.US,D,20111010,000000,4.42277,4.74198,4.41471,4.74198,170091565.48581,0
+FAS.US,D,20111011,000000,4.56247,4.84965,4.53033,4.7178,171553569.5794,0
+FAS.US,D,20111012,000000,4.8772,5.27214,4.85342,5.04467,198506473.5697,0
+FAS.US,D,20111013,000000,4.86148,4.89761,4.56606,4.77791,184787363.89649,0
+FAS.US,D,20111014,000000,4.95711,5.03692,4.72576,4.95711,144451517.36959,0
+FAS.US,D,20111017,000000,4.82945,4.86547,4.48665,4.5184,136974058.02866,0
+FAS.US,D,20111018,000000,4.59422,5.25224,4.5184,5.11691,282433696.92526,0
+FAS.US,D,20111019,000000,5.10089,5.31214,4.82566,4.86955,206315661.04632,0
+FAS.US,D,20111020,000000,4.88129,5.13243,4.70596,5.08876,193774154.89942,0
+FAS.US,D,20111021,000000,5.27214,5.45971,5.22826,5.45155,187882004.78617,0
+FAS.US,D,20111024,000000,5.51145,5.84638,5.48368,5.81075,173053772.99933,0
+FAS.US,D,20111025,000000,5.63921,5.63921,5.26836,5.32826,150423286.09454,0
+FAS.US,D,20111026,000000,5.61125,5.68727,5.28408,5.60349,188426403.97799,0
+FAS.US,D,20111027,000000,6.3249,6.67217,6.10171,6.52849,281277206.03898,0
+FAS.US,D,20111028,000000,6.38111,6.5843,6.29315,6.51256,158237363.80853,0
+FAS.US,D,20111031,000000,6.16151,6.24121,5.85454,5.87444,57924882.617657,0
+FAS.US,D,20111101,000000,5.10896,5.48737,5.07294,5.08876,128865149.05,0
+FAS.US,D,20111102,000000,5.40786,5.55145,5.25224,5.48368,87975674.591115,0
+FAS.US,D,20111103,000000,5.69085,5.82638,5.22826,5.77453,112330997.25537,0
+FAS.US,D,20111104,000000,5.60349,5.63523,5.37184,5.57106,75552869.760523,0
+FAS.US,D,20111107,000000,5.52767,5.68309,5.3799,5.65105,133570018.67527,0
+FAS.US,D,20111108,000000,5.79852,6.00609,5.59931,5.95803,179475407.38196,0
+FAS.US,D,20111109,000000,5.48737,5.51562,5.02905,5.07294,170467701.72023,0
+FAS.US,D,20111110,000000,5.31035,5.321,5.02497,5.13661,127988922.22937,0
+FAS.US,D,20111111,000000,5.34875,5.53304,5.3397,5.47493,180023391.34088,0
+FAS.US,D,20111114,000000,5.3609,5.38149,5.07054,5.17343,155761094.73932,0
+FAS.US,D,20111115,000000,5.04577,5.34368,5.02328,5.23622,179398552.46791,0
+FAS.US,D,20111116,000000,5.08447,5.21552,4.86547,4.89332,184866676.99397,0
+FAS.US,D,20111117,000000,4.90377,4.93631,4.52496,4.59422,313927771.20196,0
+FAS.US,D,20111118,000000,4.68218,4.72576,4.56715,4.66526,219677969.31382,0
+FAS.US,D,20111121,000000,4.39511,4.43441,4.23779,4.33978,228436653.75804,0
+FAS.US,D,20111122,000000,4.34795,4.39412,4.20715,4.23709,228826805.45694,0
+FAS.US,D,20111123,000000,4.09252,4.10147,3.88197,3.88365,297585420.02382,0
+FAS.US,D,20111125,000000,3.89739,4.08694,3.88037,3.93878,108446262.44334,0
+FAS.US,D,20111128,000000,4.35033,4.37003,4.15471,4.27421,240834453.65732,0
+FAS.US,D,20111129,000000,4.25052,4.33331,4.16883,4.20495,168857658.90612,0
+FAS.US,D,20111130,000000,4.64426,4.97303,4.58636,4.94865,314871527.7183,0
+FAS.US,D,20111201,000000,4.83273,4.91323,4.70267,4.85661,178643371.58417,0
+FAS.US,D,20111202,000000,4.99393,5.26428,4.98358,5.01055,280856764.2139,0
+FAS.US,D,20111205,000000,5.28408,5.44996,5.15632,5.26985,248141520.4862,0
+FAS.US,D,20111206,000000,5.18467,5.35522,5.11044,5.26039,161621291.48292,0
+FAS.US,D,20111207,000000,5.14149,5.49065,5.04109,5.44786,249342993.31532,0
+FAS.US,D,20111208,000000,5.28636,5.29592,4.84138,4.8988,281789335.29214,0
+FAS.US,D,20111209,000000,5.03692,5.25164,4.99075,5.19432,134370809.61497,0
+FAS.US,D,20111212,000000,4.95253,4.96428,4.74736,4.86895,203563119.69586,0
+FAS.US,D,20111213,000000,4.97781,5.02258,4.51223,4.65352,221608378.95387,0
+FAS.US,D,20111214,000000,4.5184,4.75999,4.51292,4.61661,271021275.83381,0
+FAS.US,D,20111215,000000,4.83113,4.8383,4.61899,4.63651,175961916.55704,0
+FAS.US,D,20111216,000000,4.73064,4.88307,4.65481,4.70427,185316105.48493,0
+FAS.US,D,20111219,000000,4.72257,4.75869,4.38675,4.41889,179044195.17591,0
+FAS.US,D,20111220,000000,4.65581,4.93959,4.64994,4.90467,181030220.46236,0
+FAS.US,D,20111221,000000,4.87253,4.9993,4.77859,4.96925,152781824.65905,0
+FAS.US,D,20111222,000000,5.05054,5.27084,5.01711,5.24428,131262030.65313,0
+FAS.US,D,20111223,000000,5.31771,5.35762,5.22417,5.35453,89418606.15601,0
+FAS.US,D,20111227,000000,5.28736,5.41234,5.26756,5.28109,70043172.18703,0
+FAS.US,D,20111228,000000,5.29283,5.29691,5.03692,5.04637,110413724.72646,0
+FAS.US,D,20111229,000000,5.09264,5.26428,5.07502,5.25652,90847571.500485,0
+FAS.US,D,20111230,000000,5.20836,5.26199,5.17164,5.17423,62824462.279313,0
+FAS.US,D,20120103,000000,5.5001,5.67662,5.48438,5.52349,169812669.19927,0
+FAS.US,D,20120104,000000,5.39831,5.49373,5.28636,5.44378,108376682.58647,0
+FAS.US,D,20120105,000000,5.31214,5.71115,5.23472,5.63673,165846930.91179,0
+FAS.US,D,20120106,000000,5.65185,5.65951,5.44438,5.54259,152196202.15317,0
+FAS.US,D,20120109,000000,5.6207,5.68558,5.52767,5.61453,146962152.76776,0
+FAS.US,D,20120110,000000,5.86339,5.9421,5.79723,5.91186,176645354.86488,0
+FAS.US,D,20120111,000000,5.81553,6.06668,5.76121,6.04827,144991728.80575,0
+FAS.US,D,20120112,000000,6.14092,6.19206,5.91803,6.12648,177906734.60913,0
+FAS.US,D,20120113,000000,5.79235,6.00907,5.73036,6.0019,186882133.14788,0
+FAS.US,D,20120117,000000,6.00837,6.17753,5.84568,5.90768,147297564.15867,0
+FAS.US,D,20120118,000000,5.88717,6.16788,5.81245,6.15504,165713033.27837,0
+FAS.US,D,20120119,000000,6.33852,6.35365,6.22629,6.30678,177431528.3565,0
+FAS.US,D,20120120,000000,6.23286,6.41674,6.19454,6.41266,125936542.06996,0
+FAS.US,D,20120123,000000,6.41266,6.5859,6.344,6.44948,156881827.398,0
+FAS.US,D,20120124,000000,6.26271,6.4662,6.18977,6.43673,120253625.97794,0
+FAS.US,D,20120125,000000,6.33554,6.54221,6.29395,6.5037,153628542.22371,0
+FAS.US,D,20120126,000000,6.60261,6.68072,6.28668,6.38111,177777148.34403,0
+FAS.US,D,20120127,000000,6.27643,6.48142,6.25475,6.43196,133381332.49477,0
+FAS.US,D,20120130,000000,6.23763,6.29495,6.12648,6.25723,138741797.43035,0
+FAS.US,D,20120131,000000,6.38898,6.41266,6.21892,6.32977,96737606.128818,0
+FAS.US,D,20120201,000000,6.47664,6.72699,6.47097,6.6248,160205413.00052,0
+FAS.US,D,20120202,000000,6.69207,6.81555,6.62032,6.74709,102559789.46754,0
+FAS.US,D,20120203,000000,7.05108,7.24293,7.03406,7.24223,141292261.229,0
+FAS.US,D,20120206,000000,7.14034,7.16222,7.03894,7.15616,94855038.607449,0
+FAS.US,D,20120207,000000,7.06193,7.20173,7.00719,7.13854,102017129.89775,0
+FAS.US,D,20120208,000000,7.19367,7.27028,7.0866,7.25447,109197908.80905,0
+FAS.US,D,20120209,000000,7.35805,7.41606,7.11317,7.21218,122324320.9104,0
+FAS.US,D,20120210,000000,6.99009,7.0667,6.93466,7.02611,93424904.470117,0
+FAS.US,D,20120213,000000,7.28143,7.28372,7.14432,7.20411,85238164.740896,0
+FAS.US,D,20120214,000000,7.11805,7.12163,6.86581,7.03098,106554113.43349,0
+FAS.US,D,20120215,000000,7.1063,7.18103,6.88948,6.9266,125396831.11432,0
+FAS.US,D,20120216,000000,6.89048,7.21506,6.84919,7.20641,138387601.94028,0
+FAS.US,D,20120217,000000,7.25606,7.35248,7.227,7.32681,80355035.6126,0
+FAS.US,D,20120221,000000,7.35009,7.41775,7.21506,7.30203,107161514.88179,0
+FAS.US,D,20120222,000000,7.23337,7.28203,7.06541,7.0667,87612401.10802,0
+FAS.US,D,20120223,000000,7.07138,7.28442,7.01884,7.25845,90079642.433244,0
+FAS.US,D,20120224,000000,7.29805,7.32681,7.17377,7.22063,48787792.692009,0
+FAS.US,D,20120227,000000,7.05874,7.39636,6.97098,7.37148,78508184.109622,0
+FAS.US,D,20120228,000000,7.38183,7.4488,7.26013,7.38183,110334147.31898,0
+FAS.US,D,20120229,000000,7.43148,7.57726,7.25845,7.2885,120704244.36636,0
+FAS.US,D,20120301,000000,7.35805,7.57467,7.35387,7.53029,94486134.216028,0
+FAS.US,D,20120302,000000,7.51776,7.56512,7.40163,7.41945,87533941.239375,0
+FAS.US,D,20120305,000000,7.36521,7.39088,7.25845,7.36751,77000783.016045,0
+FAS.US,D,20120306,000000,7.07238,7.11217,6.82899,6.87536,139052335.54247,0
+FAS.US,D,20120307,000000,6.96292,7.14202,6.91765,7.11805,39492514.743097,0
+FAS.US,D,20120308,000000,7.25038,7.33427,7.14511,7.30522,79670957.131882,0
+FAS.US,D,20120309,000000,7.36979,7.56671,7.31725,7.4689,97078098.703478,0
+FAS.US,D,20120312,000000,7.47219,7.47219,7.29805,7.43606,80367508.431313,0
+FAS.US,D,20120313,000000,7.6075,8.20493,7.5684,8.18921,171770905.75715,0
+FAS.US,D,20120314,000000,8.2104,8.30224,7.98891,8.19398,103785598.91562,0
+FAS.US,D,20120315,000000,8.2908,8.60165,8.10463,8.56623,138252697.31593,0
+FAS.US,D,20120316,000000,8.64294,8.68613,8.5119,8.63011,97444642.394621,0
+FAS.US,D,20120319,000000,8.61439,8.99639,8.53538,8.76812,108262299.67336,0
+FAS.US,D,20120320,000000,8.63569,8.8922,8.55668,8.82713,114791392.65028,0
+FAS.US,D,20120321,000000,8.92534,8.94754,8.67848,8.72663,99699271.957593,0
+FAS.US,D,20120322,000000,8.52803,8.57757,8.32234,8.40125,107959183.34564,0
+FAS.US,D,20120323,000000,8.36693,8.63817,8.31916,8.61439,100090719.07696,0
+FAS.US,D,20120326,000000,8.83509,9.00913,8.77022,9.00276,109525446.17412,0
+FAS.US,D,20120327,000000,8.99788,9.05211,8.7737,8.78345,91167905.162038,0
+FAS.US,D,20120328,000000,8.79042,8.90614,8.57022,8.85031,113937792.97599,0
+FAS.US,D,20120329,000000,8.65419,8.70563,8.38941,8.61012,113385936.82544,0
+FAS.US,D,20120330,000000,8.74047,8.75787,8.50563,8.70563,83107264.41398,0
+FAS.US,D,20120402,000000,8.64294,9.00126,8.57827,8.90117,109535187.45459,0
+FAS.US,D,20120403,000000,8.8344,8.8922,8.58792,8.80166,91886085.661723,0
+FAS.US,D,20120404,000000,8.52981,8.58464,8.31101,8.41489,104416517.92341,0
+FAS.US,D,20120405,000000,8.29737,8.49031,8.25528,8.37399,69277115.39932,0
+FAS.US,D,20120409,000000,7.92572,8.12394,7.8708,8.00652,101060613.13814,0
+FAS.US,D,20120410,000000,7.98463,8.07418,7.48522,7.49596,179870861.36043,0
+FAS.US,D,20120411,000000,7.77677,7.89448,7.7285,7.81886,111238936.70352,0
+FAS.US,D,20120412,000000,7.8695,8.26752,7.82462,8.24463,132541586.48305,0
+FAS.US,D,20120413,000000,8.19319,8.19986,7.73666,7.7506,149735856.00232,0
+FAS.US,D,20120416,000000,7.95219,8.04871,7.72094,7.90353,128029730.4863,0
+FAS.US,D,20120417,000000,8.09478,8.28782,7.99199,8.22961,84718099.153095,0
+FAS.US,D,20120418,000000,8.05438,8.2313,8.02304,8.04393,75037108.506179,0
+FAS.US,D,20120419,000000,8.16424,8.17806,7.79995,7.96025,116277804.71648,0
+FAS.US,D,20120420,000000,8.07826,8.08353,7.87498,7.88204,81435598.177266,0
+FAS.US,D,20120423,000000,7.52303,7.69945,7.47059,7.68194,114727666.80751,0
+FAS.US,D,20120424,000000,7.70483,7.92672,7.70483,7.91547,71217291.444345,0
+FAS.US,D,20120425,000000,8.0892,8.20563,7.96811,8.16722,83420186.340942,0
+FAS.US,D,20120426,000000,8.08075,8.40444,8.07747,8.38215,75191195.202138,0
+FAS.US,D,20120427,000000,8.46414,8.47628,8.22891,8.39648,59020229.457249,0
+FAS.US,D,20120430,000000,8.34623,8.35886,8.12612,8.24384,45379377.651516,0
+FAS.US,D,20120501,000000,8.24463,8.69001,8.23916,8.49996,69323551.549627,0
+FAS.US,D,20120502,000000,8.31916,8.38703,8.13557,8.30474,83173685.615687,0
+FAS.US,D,20120503,000000,8.33986,8.36056,8.03348,8.08832,73975640.579781,0
+FAS.US,D,20120504,000000,7.91875,7.97946,7.68502,7.73666,80107972.098007,0
+FAS.US,D,20120507,000000,7.6085,7.93289,7.60522,7.85398,68941659.78924,0
+FAS.US,D,20120508,000000,7.71218,7.81189,7.51367,7.70801,89557796.019178,0
+FAS.US,D,20120509,000000,7.45685,7.65517,7.31417,7.48522,103991839.09858,0
+FAS.US,D,20120510,000000,7.7285,7.77905,7.52144,7.57865,83381269.458189,0
+FAS.US,D,20120511,000000,7.11457,7.55656,7.1071,7.37755,84289483.817845,0
+FAS.US,D,20120514,000000,7.11317,7.17297,6.95177,6.96212,84748889.759793,0
+FAS.US,D,20120515,000000,6.98521,7.09237,6.82192,6.85615,103808413.99341,0
+FAS.US,D,20120516,000000,6.98004,7.06292,6.59396,6.59635,105630219.36087,0
+FAS.US,D,20120517,000000,6.58928,6.59704,6.1839,6.1839,87130901.664615,0
+FAS.US,D,20120518,000000,6.25166,6.26041,5.91583,5.97185,107013887.19846,0
+FAS.US,D,20120521,000000,6.02041,6.2445,5.89822,6.18062,127470359.08811,0
+FAS.US,D,20120522,000000,6.2844,6.56411,6.19982,6.3225,155380959.68566,0
+FAS.US,D,20120523,000000,6.143,6.41753,5.99564,6.39445,153052018.81545,0
+FAS.US,D,20120524,000000,6.47893,6.51017,6.22459,6.4246,75127165.85512,0
+FAS.US,D,20120525,000000,6.38977,6.48749,6.29733,6.35365,65038055.454684,0
+FAS.US,D,20120529,000000,6.51336,6.60978,6.43365,6.6044,96380729.349543,0
+FAS.US,D,20120530,000000,6.39296,6.40311,6.17355,6.18231,95305519.313478,0
+FAS.US,D,20120531,000000,6.18629,6.41674,6.01086,6.27584,112280147.22868,0
+FAS.US,D,20120601,000000,5.93843,5.97345,5.61772,5.62707,131032254.82104,0
+FAS.US,D,20120604,000000,5.66448,5.68727,5.40707,5.49553,78455824.601528,0
+FAS.US,D,20120605,000000,5.46458,5.77703,5.45155,5.75006,123481925.31557,0
+FAS.US,D,20120606,000000,5.90837,6.22798,5.85594,6.22708,114165312.62583,0
+FAS.US,D,20120607,000000,6.47664,6.5247,6.15136,6.18131,130929811.08175,0
+FAS.US,D,20120608,000000,6.13126,6.38898,6.01165,6.3843,105635834.1895,0
+FAS.US,D,20120611,000000,6.6239,6.62868,6.04191,6.06171,130513606.25639,0
+FAS.US,D,20120612,000000,6.11126,6.31544,5.97026,6.31067,102888845.35886,0
+FAS.US,D,20120613,000000,6.21246,6.45674,6.13842,6.21246,129666804.27334,0
+FAS.US,D,20120614,000000,6.25793,6.5247,6.21246,6.43673,129644665.54773,0
+FAS.US,D,20120615,000000,6.53007,6.68629,6.42221,6.67376,95959731.769982,0
+FAS.US,D,20120618,000000,6.55386,6.75336,6.49714,6.62252,91298281.342173,0
+FAS.US,D,20120619,000000,6.74391,7.00222,6.72093,6.91048,78390079.752008,0
+FAS.US,D,20120620,000000,6.97098,7.0882,6.77645,6.96969,114948009.8883,0
+FAS.US,D,20120621,000000,6.99187,7.0874,6.49415,6.51584,121758408.09113,0
+FAS.US,D,20120622,000000,6.64242,6.76033,6.58201,6.70629,92087964.227306,0
+FAS.US,D,20120625,000000,6.44231,6.45296,6.24529,6.33077,91525959.779,0
+FAS.US,D,20120626,000000,6.38181,6.52042,6.28111,6.43435,102747823.41539,0
+FAS.US,D,20120627,000000,6.51256,6.68968,6.41674,6.64659,86635270.17893,0
+FAS.US,D,20120628,000000,6.43853,6.64012,6.31932,6.6239,111981957.31763,0
+FAS.US,D,20120629,000000,7.06193,7.11705,6.948,7.11457,108960758.42665,0
+FAS.US,D,20120702,000000,7.19844,7.27984,7.03486,7.27118,65020529.591697,0
+FAS.US,D,20120703,000000,7.2472,7.4488,7.21666,7.39566,51731883.413729,0
+FAS.US,D,20120705,000000,7.27905,7.30522,7.1077,7.1474,67307881.334775,0
+FAS.US,D,20120706,000000,6.88103,7.04213,6.87943,7.00063,60678226.947905,0
+FAS.US,D,20120709,000000,6.91933,7.00142,6.83396,6.946,63002289.640525,0
+FAS.US,D,20120710,000000,7.07138,7.11805,6.68311,6.77715,87993925.045376,0
+FAS.US,D,20120711,000000,6.79077,6.928,6.73176,6.87157,86348714.932473,0
+FAS.US,D,20120712,000000,6.70759,6.83396,6.6044,6.73505,96014927.334349,0
+FAS.US,D,20120713,000000,6.82122,7.23028,6.81396,7.20014,91664511.479256,0
+FAS.US,D,20120716,000000,7.23028,7.29148,7.12083,7.18521,78529449.506767,0
+FAS.US,D,20120717,000000,7.33427,7.33496,7.00561,7.31188,66616867.480441,0
+FAS.US,D,20120718,000000,7.23506,7.33496,7.15854,7.22371,44544812.316642,0
+FAS.US,D,20120719,000000,7.24223,7.29497,6.99665,7.0667,54634371.943567,0
+FAS.US,D,20120720,000000,6.91933,6.93635,6.76928,6.78212,55610987.317425,0
+FAS.US,D,20120723,000000,6.4446,6.66819,6.40878,6.62252,76330632.566472,0
+FAS.US,D,20120724,000000,6.64908,6.6648,6.38599,6.54042,76322056.058947,0
+FAS.US,D,20120725,000000,6.64322,6.70451,6.49107,6.59008,55397902.20914,0
+FAS.US,D,20120726,000000,6.90003,6.93705,6.77167,6.88182,57901299.734416,0
+FAS.US,D,20120727,000000,6.98869,7.35248,6.9273,7.26561,86241735.714103,0
+FAS.US,D,20120730,000000,7.19696,7.35387,7.18352,7.22441,38000789.342558,0
+FAS.US,D,20120731,000000,7.16799,7.22063,7.07008,7.13237,38988047.464798,0
+FAS.US,D,20120801,000000,7.19287,7.24362,7.0064,7.02531,46986727.116655,0
+FAS.US,D,20120802,000000,6.84659,6.99665,6.69983,6.88013,71188328.898016,0
+FAS.US,D,20120803,000000,7.15049,7.37516,7.13058,7.29317,70082742.307408,0
+FAS.US,D,20120806,000000,7.39466,7.49716,7.32442,7.32442,35396500.773577,0
+FAS.US,D,20120807,000000,7.40034,7.56512,7.39706,7.41945,45019855.76235,0
+FAS.US,D,20120808,000000,7.32034,7.49646,7.31257,7.42253,32926123.907753,0
+FAS.US,D,20120809,000000,7.37755,7.51288,7.35736,7.41606,28814623.181617,0
+FAS.US,D,20120810,000000,7.35736,7.45208,7.29497,7.43606,37116598.047806,0
+FAS.US,D,20120813,000000,7.39706,7.4473,7.2877,7.42661,32239950.04173,0
+FAS.US,D,20120814,000000,7.53746,7.5885,7.38183,7.43765,43831455.725573,0
+FAS.US,D,20120815,000000,7.41477,7.54541,7.3891,7.49815,27337389.606543,0
+FAS.US,D,20120816,000000,7.54413,7.67348,7.43148,7.63219,35365807.650032,0
+FAS.US,D,20120817,000000,7.67089,7.69706,7.61725,7.68413,34585441.943393,0
+FAS.US,D,20120820,000000,7.66363,7.74582,7.62064,7.72701,38018639.814396,0
+FAS.US,D,20120821,000000,7.80064,7.99279,7.70561,7.7696,51631129.047435,0
+FAS.US,D,20120822,000000,7.69706,7.81099,7.61725,7.73925,54784043.758163,0
+FAS.US,D,20120823,000000,7.69468,7.72473,7.53586,7.55656,44152577.292199,0
+FAS.US,D,20120824,000000,7.48522,7.71676,7.45367,7.66184,44359433.528485,0
+FAS.US,D,20120827,000000,7.74253,7.7512,7.6093,7.66681,44763988.614534,0
+FAS.US,D,20120828,000000,7.60682,7.75925,7.57079,7.65209,48908639.642667,0
+FAS.US,D,20120829,000000,7.68821,7.74751,7.62532,7.70263,28095690.956173,0
+FAS.US,D,20120830,000000,7.60144,7.64552,7.47775,7.59328,37301399.976892,0
+FAS.US,D,20120831,000000,7.709,7.76472,7.55885,7.709,54016062.431912,0
+FAS.US,D,20120904,000000,7.67944,7.82144,7.6093,7.75577,43173393.187004,0
+FAS.US,D,20120905,000000,7.76313,7.82144,7.69139,7.75507,37221500.97551,0
+FAS.US,D,20120906,000000,7.88423,8.25777,7.87338,8.23916,67478542.176751,0
+FAS.US,D,20120907,000000,8.32702,8.49369,8.31916,8.46414,47221728.849749,0
+FAS.US,D,20120910,000000,8.44504,8.49449,8.26105,8.28582,31732941.16658,0
+FAS.US,D,20120911,000000,8.2915,8.48573,8.24792,8.47001,33479001.118968,0
+FAS.US,D,20120912,000000,8.60404,8.65788,8.5119,8.57897,30255392.027484,0
+FAS.US,D,20120913,000000,8.58135,9.21997,8.50633,9.16396,76737772.463555,0
+FAS.US,D,20120914,000000,9.35808,9.57033,9.27311,9.37292,66304790.742468,0
+FAS.US,D,20120917,000000,9.25242,9.3568,9.06087,9.10843,34836504.277231,0
+FAS.US,D,20120918,000000,9.02097,9.08097,8.91102,8.98983,41111724.993545,0
+FAS.US,D,20120919,000000,9.06813,9.12396,8.96346,8.97221,52043698.856653,0
+FAS.US,D,20120920,000000,8.74047,8.84325,8.64294,8.82644,45931992.5627,0
+FAS.US,D,20120921,000000,9.04962,9.0527,8.76654,8.77022,43687528.382153,0
+FAS.US,D,20120924,000000,8.60942,8.88146,8.60782,8.76494,35259539.958183,0
+FAS.US,D,20120925,000000,8.83121,8.90932,8.3912,8.39488,51126235.657208,0
+FAS.US,D,20120926,000000,8.30951,8.38046,8.19886,8.2306,41779544.892268,0
+FAS.US,D,20120927,000000,8.38543,8.56385,8.29737,8.46414,41489489.297122,0
+FAS.US,D,20120928,000000,8.34135,8.49748,8.2714,8.36991,46421250.459127,0
+FAS.US,D,20121001,000000,8.53778,8.7337,8.39578,8.46593,50877456.640114,0
+FAS.US,D,20121002,000000,8.57897,8.59917,8.4108,8.52036,31177403.77076,0
+FAS.US,D,20121003,000000,8.58057,8.7937,8.45936,8.72663,37903446.886628,0
+FAS.US,D,20121004,000000,8.87101,9.07122,8.80863,9.05142,46206297.091235,0
+FAS.US,D,20121005,000000,9.24744,9.28674,8.97291,9.08515,45871512.808436,0
+FAS.US,D,20121008,000000,8.93649,9.07042,8.90534,9.02505,25284685.84326,0
+FAS.US,D,20121009,000000,9.02335,9.11908,8.77927,8.80863,51665495.376394,0
+FAS.US,D,20121010,000000,8.82873,8.92127,8.69788,8.82713,34252320.904086,0
+FAS.US,D,20121011,000000,9.08654,9.11819,8.9331,8.95311,35939984.427744,0
+FAS.US,D,20121012,000000,8.77857,8.914,8.58225,8.65419,44599950.597095,0
+FAS.US,D,20121015,000000,8.7524,8.914,8.60644,8.90783,37027092.433413,0
+FAS.US,D,20121016,000000,9.00913,9.14744,8.97291,9.07679,38806043.402709,0
+FAS.US,D,20121017,000000,9.13261,9.39809,9.10037,9.36784,39452294.400037,0
+FAS.US,D,20121018,000000,9.31311,9.51461,9.28873,9.42167,43617505.328679,0
+FAS.US,D,20121019,000000,9.34783,9.34783,8.95469,9.07858,56928483.188593,0
+FAS.US,D,20121022,000000,9.06893,9.14037,8.84096,9.05609,57003959.268763,0
+FAS.US,D,20121023,000000,8.71151,8.76345,8.53121,8.66206,73560674.895951,0
+FAS.US,D,20121024,000000,8.81111,8.84574,8.61439,8.66026,48672874.124043,0
+FAS.US,D,20121025,000000,8.8551,8.914,8.53538,8.70106,54900791.391479,0
+FAS.US,D,20121026,000000,8.65539,8.70205,8.41548,8.56703,51253326.554579,0
+FAS.US,D,20121031,000000,8.63011,8.70803,8.52036,8.70405,33951585.376263,0
+FAS.US,D,20121101,000000,8.74107,9.03301,8.68693,9.03301,31733176.332124,0
+FAS.US,D,20121102,000000,9.18645,9.18743,8.84475,8.88863,48959192.194992,0
+FAS.US,D,20121105,000000,8.80166,8.86962,8.58623,8.81449,39116993.557025,0
+FAS.US,D,20121106,000000,8.89728,9.15818,8.8735,9.08654,44443774.545716,0
+FAS.US,D,20121107,000000,8.72355,8.75847,8.2313,8.30613,105756947.46012,0
+FAS.US,D,20121108,000000,8.40533,8.54812,8.10394,8.10702,75780581.361722,0
+FAS.US,D,20121109,000000,8.03926,8.34871,7.97766,8.12772,66612044.576807,0
+FAS.US,D,20121112,000000,8.23916,8.24245,8.0906,8.15389,27679348.448425,0
+FAS.US,D,20121113,000000,7.97846,8.29996,7.93935,8.00891,55448426.621998,0
+FAS.US,D,20121114,000000,8.08075,8.12464,7.52144,7.5902,70498019.535337,0
+FAS.US,D,20121115,000000,7.59268,7.77677,7.51776,7.63855,84477455.456884,0
+FAS.US,D,20121116,000000,7.68581,7.81497,7.48292,7.79826,93589407.793742,0
+FAS.US,D,20121119,000000,8.11916,8.21458,8.0717,8.19498,62193437.748533,0
+FAS.US,D,20121120,000000,8.12682,8.37468,8.0892,8.31747,55427240.618349,0
+FAS.US,D,20121121,000000,8.35339,8.36931,8.20653,8.33508,36689335.416931,0
+FAS.US,D,20121123,000000,8.44444,8.63071,8.44195,8.61847,20258619.27779,0
+FAS.US,D,20121126,000000,8.46514,8.5538,8.39897,8.54325,43667732.267173,0
+FAS.US,D,20121127,000000,8.50156,8.58464,8.32234,8.33856,73933766.038058,0
+FAS.US,D,20121128,000000,8.20971,8.45449,8.04175,8.44374,72574845.856638,0
+FAS.US,D,20121129,000000,8.55827,8.62374,8.43628,8.56056,54131507.609902,0
+FAS.US,D,20121130,000000,8.52803,8.63569,8.47309,8.5538,51886491.694808,0
+FAS.US,D,20121203,000000,8.66206,8.71638,8.46185,8.48901,50812712.751631,0
+FAS.US,D,20121204,000000,8.48494,8.53778,8.31449,8.40533,39543592.900465,0
+FAS.US,D,20121205,000000,8.50404,8.77111,8.39897,8.67489,68762402.340119,0
+FAS.US,D,20121206,000000,8.68305,8.76186,8.61012,8.76186,41452767.292789,0
+FAS.US,D,20121207,000000,8.86066,8.915,8.76265,8.90534,58776438.160667,0
+FAS.US,D,20121210,000000,8.8336,8.93887,8.77689,8.86793,36479435.093313,0
+FAS.US,D,20121211,000000,9.00614,9.10037,8.90195,8.97002,35903450.354851,0
+FAS.US,D,20121212,000000,9.06644,9.27609,9.02505,9.07192,49364474.887258,0
+FAS.US,D,20121213,000000,9.0527,9.11908,8.88225,8.92614,42004864.638778,0
+FAS.US,D,20121214,000000,8.90295,8.94922,8.82246,8.8541,26420714.312172,0
+FAS.US,D,20121217,000000,8.97291,9.34048,8.97221,9.33461,48069974.990451,0
+FAS.US,D,20121218,000000,9.44366,9.70168,9.36685,9.69073,54765261.668973,0
+FAS.US,D,20121219,000000,9.74446,9.76436,9.52755,9.54247,43100499.907905,0
+FAS.US,D,20121220,000000,9.59521,9.90467,9.56137,9.89869,44840217.425445,0
+FAS.US,D,20121221,000000,9.41769,9.70467,9.41082,9.59222,75810795.109348,0
+FAS.US,D,20121224,000000,9.57729,9.60814,9.52755,9.55441,13878107.711123,0
+FAS.US,D,20121226,000000,9.61709,9.63899,9.43272,9.50366,36981393.939132,0
+FAS.US,D,20121227,000000,9.53053,9.60416,9.08584,9.42684,65639627.008426,0
+FAS.US,D,20121228,000000,9.22287,9.43172,9.19888,9.21798,53018837.913477,0
+FAS.US,D,20121231,000000,9.15241,9.61411,9.12396,9.56535,65430980.901048,0
+FAS.US,D,20130102,000000,10.1714,10.3554,10.1186,10.3306,62067651.31645,0
+FAS.US,D,20130103,000000,10.3077,10.4131,10.2161,10.3286,55006645.031172,0
+FAS.US,D,20130104,000000,10.3584,10.7206,10.3087,10.6828,45418833.204064,0
+FAS.US,D,20130107,000000,10.6241,10.6499,10.4758,10.6241,43929700.654406,0
+FAS.US,D,20130108,000000,10.5236,10.5962,10.4111,10.5544,36185604.789677,0
+FAS.US,D,20130109,000000,10.6301,10.7813,10.4957,10.5614,47478746.700765,0
+FAS.US,D,20130110,000000,10.7793,10.9246,10.6579,10.9246,47807939.269494,0
+FAS.US,D,20130111,000000,10.8151,10.8639,10.6629,10.848,42466858.406701,0
+FAS.US,D,20130114,000000,10.8012,10.842,10.6211,10.7923,32428901.537206,0
+FAS.US,D,20130115,000000,10.6271,10.9385,10.6071,10.9156,33674084.003289,0
+FAS.US,D,20130116,000000,10.8639,10.9634,10.7604,10.9186,35371335.04532,0
+FAS.US,D,20130117,000000,10.9126,10.9983,10.8251,10.9246,42072707.888545,0
+FAS.US,D,20130118,000000,10.9355,10.9673,10.7445,10.9535,41705461.71571,0
+FAS.US,D,20130122,000000,10.9046,11.248,10.9046,11.243,33936266.451468,0
+FAS.US,D,20130123,000000,11.1982,11.249,11.0908,11.2042,26543079.789063,0
+FAS.US,D,20130124,000000,11.3037,11.5227,11.2261,11.3694,40365899.47757,0
+FAS.US,D,20130125,000000,11.4957,11.4977,11.2888,11.4878,30704302.95325,0
+FAS.US,D,20130128,000000,11.5027,11.5385,11.239,11.3335,29277406.864576,0
+FAS.US,D,20130129,000000,11.2738,11.5137,11.2698,11.4898,26710141.794217,0
+FAS.US,D,20130130,000000,11.4231,11.4649,11.2738,11.3644,35043535.380204,0
+FAS.US,D,20130131,000000,11.3107,11.4032,11.2151,11.3525,25138588.745944,0
+FAS.US,D,20130201,000000,11.5227,11.8122,11.5127,11.7664,36938227.996874,0
+FAS.US,D,20130204,000000,11.5505,11.6182,11.3505,11.3644,41974851.887344,0
+FAS.US,D,20130205,000000,11.5764,11.8241,11.5315,11.7445,30069810.233172,0
+FAS.US,D,20130206,000000,11.6072,11.844,11.5435,11.841,30758692.522887,0
+FAS.US,D,20130207,000000,11.8549,11.9366,11.4858,11.6867,49638507.065953,0
+FAS.US,D,20130208,000000,11.7316,11.848,11.7256,11.8311,34043146.176722,0
+FAS.US,D,20130211,000000,11.8201,11.9843,11.7714,11.9226,38377374.803469,0
+FAS.US,D,20130212,000000,11.9684,12.2161,11.8799,12.1913,29262372.349392,0
+FAS.US,D,20130213,000000,12.2549,12.2808,11.9913,12.1027,36525745.620999,0
+FAS.US,D,20130214,000000,11.9913,12.2411,11.9684,12.2201,25358833.338599,0
+FAS.US,D,20130215,000000,12.2559,12.2768,11.9893,12.1366,43275470.108244,0
+FAS.US,D,20130219,000000,12.2052,12.4321,12.2002,12.4151,27050004.245813,0
+FAS.US,D,20130220,000000,12.4033,12.4381,11.8967,11.9196,47651096.915738,0
+FAS.US,D,20130221,000000,11.8689,11.8689,11.5395,11.641,45743541.547743,0
+FAS.US,D,20130222,000000,11.8689,12.0559,11.8142,12.0559,34832052.211572,0
+FAS.US,D,20130225,000000,12.2808,12.2808,11.1653,11.1743,60061849.009658,0
+FAS.US,D,20130226,000000,11.3465,11.433,11.037,11.3525,85534146.708772,0
+FAS.US,D,20130227,000000,11.3107,11.9017,11.2798,11.8599,47367740.523683,0
+FAS.US,D,20130228,000000,11.8062,12.0479,11.7127,11.7804,33462113.41889,0
+FAS.US,D,20130301,000000,11.5724,11.9346,11.3535,11.8569,39963121.19786,0
+FAS.US,D,20130304,000000,11.7574,12.1594,11.7415,12.1594,32524926.463096,0
+FAS.US,D,20130305,000000,12.3554,12.6271,12.2798,12.4659,59749403.443672,0
+FAS.US,D,20130306,000000,12.6818,12.7605,12.5038,12.66,45842749.248338,0
+FAS.US,D,20130307,000000,12.7236,12.8878,12.6898,12.863,50885669.344531,0
+FAS.US,D,20130308,000000,13.0202,13.0868,12.7336,12.9783,51286665.792996,0
+FAS.US,D,20130311,000000,12.9525,13.247,12.8868,13.2252,36240545.08888,0
+FAS.US,D,20130312,000000,13.1744,13.2182,12.9217,13.0232,36713582.592589,0
+FAS.US,D,20130313,000000,13.054,13.1704,12.9276,13.1345,27036965.622818,0
+FAS.US,D,20130314,000000,13.24,13.4072,13.2002,13.3804,35860223.108755,0
+FAS.US,D,20130315,000000,13.3555,13.5007,13.2122,13.4381,40256746.485381,0
+FAS.US,D,20130318,000000,12.9913,13.2898,12.9435,13.1137,58576049.981849,0
+FAS.US,D,20130319,000000,13.2709,13.3077,12.7226,12.9335,80638618.125372,0
+FAS.US,D,20130320,000000,13.1287,13.257,13.0709,13.1824,44108033.521042,0
+FAS.US,D,20130321,000000,12.9783,13.1515,12.7773,12.8072,51417616.822241,0
+FAS.US,D,20130322,000000,12.9714,13.061,12.8251,13.0002,35837855.247494,0
+FAS.US,D,20130325,000000,13.1704,13.256,12.7655,12.9595,59333339.315651,0
+FAS.US,D,20130326,000000,13.1077,13.2311,12.9823,13.1992,39051437.643925,0
+FAS.US,D,20130327,000000,12.9903,13.1325,12.859,13.0918,40124716.106583,0
+FAS.US,D,20130328,000000,13.0798,13.236,13.0162,13.1764,19001015.247023,0
+FAS.US,D,20130401,000000,13.1833,13.3405,12.9087,13.0212,22371138.502922,0
+FAS.US,D,20130402,000000,13.1734,13.2669,13.0938,13.1933,15709089.559738,0
+FAS.US,D,20130403,000000,13.1903,13.244,12.4719,12.5953,29149626.550264,0
+FAS.US,D,20130404,000000,12.644,12.9335,12.6351,12.9107,23146415.990953,0
+FAS.US,D,20130405,000000,12.4151,12.837,12.3156,12.7783,28307853.491935,0
+FAS.US,D,20130408,000000,12.7973,13.1515,12.6181,13.1475,19081139.36414,0
+FAS.US,D,20130409,000000,13.2062,13.4381,13.0898,13.247,21067589.757537,0
+FAS.US,D,20130410,000000,13.3922,13.7486,13.3724,13.7266,23470280.150624,0
+FAS.US,D,20130411,000000,13.6988,14.0221,13.6679,13.8481,21967706.985586,0
+FAS.US,D,20130412,000000,13.5824,13.7684,13.4889,13.6699,25632700.700416,0
+FAS.US,D,20130415,000000,13.5804,13.7266,12.7605,12.7625,40179832.277454,0
+FAS.US,D,20130416,000000,13.1684,13.3744,12.9137,13.3525,31741440.290571,0
+FAS.US,D,20130417,000000,12.9873,13.0242,12.3714,12.6241,40663787.894329,0
+FAS.US,D,20130418,000000,12.647,12.6669,12.1734,12.3126,42200231.932711,0
+FAS.US,D,20130419,000000,12.4818,12.8052,12.3644,12.7813,34295365.243648,0
+FAS.US,D,20130422,000000,12.9117,12.9197,12.4918,12.8152,21627325.963814,0
+FAS.US,D,20130423,000000,13.04,13.449,13.038,13.4122,32715446.733852,0
+FAS.US,D,20130424,000000,13.4669,13.7266,13.4639,13.6599,18923227.710642,0
+FAS.US,D,20130425,000000,13.8181,14.0779,13.7206,13.8441,27956136.284917,0
+FAS.US,D,20130426,000000,13.7923,13.8948,13.5804,13.7157,21519425.177901,0
+FAS.US,D,20130429,000000,13.8868,13.9515,13.7346,13.8868,16367023.460744,0
+FAS.US,D,20130430,000000,13.9087,14.0818,13.7754,14.0818,16928563.607846,0
+FAS.US,D,20130501,000000,13.9346,13.9933,13.5874,13.6291,25003826.828894,0
+FAS.US,D,20130502,000000,13.8152,14.0132,13.7226,13.9853,21860172.012744,0
+FAS.US,D,20130503,000000,14.3655,14.5455,14.3078,14.3535,23297070.676928,0
+FAS.US,D,20130506,000000,14.4828,14.7764,14.456,14.7505,19438871.382213,0
+FAS.US,D,20130507,000000,14.9157,15.0998,14.6868,15.0232,25475389.020551,0
+FAS.US,D,20130508,000000,14.9804,15.3594,14.9017,15.3366,20176422.88993,0
+FAS.US,D,20130509,000000,15.3614,15.3614,14.9505,15.0302,21313966.870133,0
+FAS.US,D,20130510,000000,15.0829,15.1934,14.9784,15.1784,19760858.237448,0
+FAS.US,D,20130513,000000,15.0789,15.4142,15.0431,15.3167,19783967.774657,0
+FAS.US,D,20130514,000000,15.3844,16.0431,15.3664,16.0322,24497858.109038,0
+FAS.US,D,20130515,000000,15.9725,16.5197,15.9138,16.4292,33801670.356275,0
+FAS.US,D,20130516,000000,16.3177,16.5685,16.0401,16.1147,26431351.030669,0
+FAS.US,D,20130517,000000,16.3565,16.7724,16.3407,16.7645,22251037.248136,0
+FAS.US,D,20130520,000000,16.6929,17.0232,16.655,16.8361,25261522.037078,0
+FAS.US,D,20130521,000000,16.9217,17.1198,16.8013,16.9008,22571081.475173,0
+FAS.US,D,20130522,000000,17.0381,17.5893,16.1287,16.3307,50744869.501864,0
+FAS.US,D,20130523,000000,15.6819,16.255,15.5366,16.0461,36065087.472774,0
+FAS.US,D,20130524,000000,15.7665,16.063,15.5744,16.063,26520544.095982,0
+FAS.US,D,20130528,000000,16.6809,16.8979,16.2073,16.4202,36160534.534611,0
+FAS.US,D,20130529,000000,16.1705,16.5337,15.9376,16.3247,36198158.006867,0
+FAS.US,D,20130530,000000,16.3585,16.9646,16.3097,16.7744,37495973.335865,0
+FAS.US,D,20130531,000000,16.7009,16.865,16.0401,16.066,36529039.948592,0
+FAS.US,D,20130603,000000,16.2172,16.273,15.4451,16.0461,46099302.79815,0
+FAS.US,D,20130604,000000,16.1187,16.3914,15.5565,15.6789,44897072.21338,0
+FAS.US,D,20130605,000000,15.5546,15.7266,14.8351,14.9436,51939899.398045,0
+FAS.US,D,20130606,000000,14.8829,15.5874,14.6769,15.5416,50743434.389051,0
+FAS.US,D,20130607,000000,15.7834,16.273,15.6311,16.2252,40980034.298312,0
+FAS.US,D,20130610,000000,16.4421,16.4949,16.0898,16.2839,29124898.993707,0
+FAS.US,D,20130611,000000,15.8103,15.9993,15.4749,15.5088,39061846.231743,0
+FAS.US,D,20130612,000000,15.8103,15.859,14.9754,15.0659,47558584.398308,0
+FAS.US,D,20130613,000000,15.0302,15.9555,14.8968,15.8938,32501281.271033,0
+FAS.US,D,20130614,000000,15.8133,15.9843,15.2859,15.3844,31060354.643156,0
+FAS.US,D,20130617,000000,15.7426,15.9863,15.5476,15.7853,27178008.670878,0
+FAS.US,D,20130618,000000,15.8003,16.2132,15.7913,16.072,21752419.964014,0
+FAS.US,D,20130619,000000,16.077,16.1565,15.4003,15.4093,64770835.036946,0
+FAS.US,D,20130620,000000,15.0441,15.1217,14.2381,14.3923,69180936.711343,0
+FAS.US,D,20130621,000000,14.7247,14.7395,13.9784,14.45,54970538.075188,0
+FAS.US,D,20130624,000000,13.9147,14.2162,13.3296,13.7784,57939642.773039,0
+FAS.US,D,20130625,000000,14.2341,14.644,14.0083,14.466,45019948.220598,0
+FAS.US,D,20130626,000000,14.845,15.0431,14.662,14.9087,37827077.378383,0
+FAS.US,D,20130627,000000,15.1894,15.5804,15.1654,15.4918,33949916.102886,0
+FAS.US,D,20130628,000000,15.3366,15.4521,15.0082,15.2301,39680003.991273,0
+FAS.US,D,20130701,000000,15.5147,15.871,15.4361,15.4898,26058538.268287,0
+FAS.US,D,20130702,000000,15.459,15.9108,15.2779,15.5416,25279251.911201,0
+FAS.US,D,20130703,000000,15.1854,15.4948,15.0759,15.4471,17907841.176271,0
+FAS.US,D,20130705,000000,15.7933,16.1078,15.4699,16.1078,31274678.892967,0
+FAS.US,D,20130708,000000,16.3435,16.5734,16.273,16.3963,30143953.708587,0
+FAS.US,D,20130709,000000,16.6879,16.8172,16.3535,16.7914,26468094.139602,0
+FAS.US,D,20130710,000000,16.6371,16.7526,16.2909,16.5147,34995348.553063,0
+FAS.US,D,20130711,000000,17.0809,17.1386,16.7028,17.0591,33695309.201196,0
+FAS.US,D,20130712,000000,17.1734,17.3645,17.0521,17.3138,24503162.398553,0
+FAS.US,D,20130715,000000,17.5864,17.658,17.3625,17.5406,17350558.128521,0
+FAS.US,D,20130716,000000,17.6163,17.6869,17.1665,17.3257,22410909.619492,0
+FAS.US,D,20130717,000000,17.4331,17.6948,17.3188,17.5536,24414061.791488,0
+FAS.US,D,20130718,000000,17.7048,18.2272,17.685,18.2232,21240764.056898,0
+FAS.US,D,20130719,000000,18.1177,18.2112,17.9247,18.1884,14611455.383479,0
+FAS.US,D,20130722,000000,18.2541,18.5466,18.1486,18.5317,16981199.485704,0
+FAS.US,D,20130723,000000,18.6621,18.7317,18.3147,18.4192,18151249.575107,0
+FAS.US,D,20130724,000000,18.5566,18.5794,17.8103,17.9227,23860368.535732,0
+FAS.US,D,20130725,000000,17.8023,18.0849,17.6163,18.072,39507985.420018,0
+FAS.US,D,20130726,000000,17.7973,17.9924,17.5456,17.9715,30923629.998287,0
+FAS.US,D,20130729,000000,17.8342,17.9128,17.471,17.6133,18272079.441088,0
+FAS.US,D,20130730,000000,17.8123,17.9447,17.4988,17.6033,20507136.999835,0
+FAS.US,D,20130731,000000,17.682,18.0023,17.471,17.5227,33550732.640076,0
+FAS.US,D,20130801,000000,17.9834,18.3874,17.9447,18.3197,22004086.291412,0
+FAS.US,D,20130802,000000,18.2372,18.3894,18.1585,18.3347,17654335.733714,0
+FAS.US,D,20130805,000000,18.2551,18.4024,18.1347,18.2491,17421941.926216,0
+FAS.US,D,20130806,000000,18.1645,18.1844,17.7525,17.8143,22071712.465292,0
+FAS.US,D,20130807,000000,17.5277,17.5795,17.2163,17.474,25846215.940552,0
+FAS.US,D,20130808,000000,17.7745,17.866,17.269,17.5943,26057321.236344,0
+FAS.US,D,20130809,000000,17.461,17.7168,17.3556,17.4869,16687907.851863,0
+FAS.US,D,20130812,000000,17.2411,17.3804,17.1168,17.2501,16179347.286109,0
+FAS.US,D,20130813,000000,17.3725,17.5277,16.9914,17.3864,24173037.207492,0
+FAS.US,D,20130814,000000,17.3605,17.5456,17.2053,17.2073,28640302.198978,0
+FAS.US,D,20130815,000000,16.8361,16.8601,16.3197,16.4332,27340753.277821,0
+FAS.US,D,20130816,000000,16.3814,16.6451,16.2003,16.2928,22201244.461418,0
+FAS.US,D,20130819,000000,16.2132,16.244,15.6759,15.6759,37474387.349794,0
+FAS.US,D,20130820,000000,15.7834,16.2839,15.658,16.1635,22298113.571316,0
+FAS.US,D,20130821,000000,15.9765,16.3983,15.6759,15.9008,26117636.173728,0
+FAS.US,D,20130822,000000,16.07,16.458,16.0371,16.3963,16935865.799512,0
+FAS.US,D,20130823,000000,16.5048,16.5367,16.2401,16.4421,23446312.359673,0
+FAS.US,D,20130826,000000,16.5097,16.6352,16.1565,16.1585,25264947.012195,0
+FAS.US,D,20130827,000000,15.6013,15.7565,15.0829,15.0829,39353162.073014,0
+FAS.US,D,20130828,000000,15.0282,15.4172,14.8899,15.1894,29139407.903848,0
+FAS.US,D,20130829,000000,15.0789,15.5396,15.0451,15.3058,24509082.741397,0
+FAS.US,D,20130830,000000,15.3466,15.3814,14.8968,14.9924,25217227.5012,0
+FAS.US,D,20130903,000000,15.5217,15.7296,15.05,15.3316,35994936.786718,0
+FAS.US,D,20130904,000000,15.3973,15.8222,15.2162,15.656,20627586.983013,0
+FAS.US,D,20130905,000000,15.7226,15.9515,15.6211,15.7326,16273504.957372,0
+FAS.US,D,20130906,000000,15.9515,16.0371,15.2859,15.7834,23610936.281013,0
+FAS.US,D,20130909,000000,15.9555,16.3117,15.874,16.2988,18324800.742328,0
+FAS.US,D,20130910,000000,16.6779,16.8929,16.655,16.8899,29026803.807037,0
+FAS.US,D,20130911,000000,16.7874,16.9894,16.6879,16.9844,14264194.262044,0
+FAS.US,D,20130912,000000,16.9814,17.0182,16.6202,16.6749,15832772.56667,0
+FAS.US,D,20130913,000000,16.7724,16.8899,16.6431,16.8262,15992008.785076,0
+FAS.US,D,20130916,000000,17.3913,17.4988,17.2262,17.3088,19347594.991366,0
+FAS.US,D,20130917,000000,17.4013,17.5725,17.3158,17.5536,13599778.233837,0
+FAS.US,D,20130918,000000,17.459,18.3705,17.3416,18.1585,33543496.777153,0
+FAS.US,D,20130919,000000,18.3297,18.3546,17.8302,17.9018,17674680.568298,0
+FAS.US,D,20130920,000000,17.9625,18.0222,17.5386,17.5705,17565967.75777,0
+FAS.US,D,20130923,000000,17.3933,17.4093,16.9048,16.9626,22789104.054922,0
+FAS.US,D,20130924,000000,16.9894,17.1048,16.668,16.7077,21961544.442331,0
+FAS.US,D,20130925,000000,16.7794,17.0591,16.5635,16.9267,24472267.273834,0
+FAS.US,D,20130926,000000,17.0143,17.2073,16.7476,16.9626,17659572.689504,0
+FAS.US,D,20130927,000000,16.6779,16.8849,16.658,16.7944,18926732.079253,0
+FAS.US,D,20130930,000000,16.273,16.665,16.2302,16.452,22464100.246841,0
+FAS.US,D,20131001,000000,16.5048,16.9526,16.4779,16.8571,16334286.205923,0
+FAS.US,D,20131002,000000,16.5177,16.8471,16.4073,16.7874,17899197.335021,0
+FAS.US,D,20131003,000000,16.7147,16.7764,16.077,16.3944,36316462.355692,0
+FAS.US,D,20131004,000000,16.465,16.7834,16.3914,16.7814,25582815.455449,0
+FAS.US,D,20131007,000000,16.3435,16.5217,16.2172,16.2272,31618766.284525,0
+FAS.US,D,20131008,000000,16.275,16.2958,15.5774,15.6471,34629641.006079,0
+FAS.US,D,20131009,000000,15.7266,15.9167,15.4053,15.7396,33922811.766355,0
+FAS.US,D,20131010,000000,16.3197,17.0262,16.2909,16.9894,49540959.593906,0
+FAS.US,D,20131011,000000,16.863,17.3576,16.7675,17.3386,24950444.25018,0
+FAS.US,D,20131014,000000,16.9556,17.6431,16.9426,17.5893,25905502.782414,0
+FAS.US,D,20131015,000000,17.5356,17.7068,17.1168,17.1784,27493636.006589,0
+FAS.US,D,20131016,000000,17.5476,18.2541,17.5008,18.2372,36442635.705446,0
+FAS.US,D,20131017,000000,17.8889,18.8133,17.869,18.7586,28043360.592526,0
+FAS.US,D,20131018,000000,18.9278,18.9894,18.5586,18.9248,23176507.130902,0
+FAS.US,D,20131021,000000,18.9008,18.9845,18.7208,18.8203,16861768.553221,0
+FAS.US,D,20131022,000000,19.0093,19.281,18.8819,18.9705,26912275.624963,0
+FAS.US,D,20131023,000000,18.7506,18.7904,18.4172,18.5676,18971205.501744,0
+FAS.US,D,20131024,000000,18.6989,18.7586,18.469,18.7058,19145679.241487,0
+FAS.US,D,20131025,000000,18.7436,18.9506,18.6889,18.9308,16116197.29743,0
+FAS.US,D,20131028,000000,18.9506,18.9745,18.7606,18.8859,13912241.88948,0
+FAS.US,D,20131029,000000,19.0143,19.0521,18.8203,19.0073,12633539.288407,0
+FAS.US,D,20131030,000000,19.076,19.086,18.5586,18.7277,20515928.573286,0
+FAS.US,D,20131031,000000,18.6621,18.6789,18.1585,18.1884,14073641.831897,0
+FAS.US,D,20131101,000000,18.2571,18.4172,18.06,18.3117,18978014.247757,0
+FAS.US,D,20131104,000000,18.4849,18.5039,18.2083,18.3476,13151320.554484,0
+FAS.US,D,20131105,000000,18.1367,18.2491,17.9525,18.062,12222988.485941,0
+FAS.US,D,20131106,000000,18.2869,18.4222,18.1645,18.2869,11230410.999472,0
+FAS.US,D,20131107,000000,18.4641,18.4969,17.6332,17.669,21112036.04554,0
+FAS.US,D,20131108,000000,17.66,18.6481,17.66,18.6222,30375960.598416,0
+FAS.US,D,20131111,000000,18.5377,18.8283,18.5227,18.6989,13109109.344139,0
+FAS.US,D,20131112,000000,18.5436,18.6292,18.1088,18.2869,17016022.07602,0
+FAS.US,D,20131113,000000,18.062,18.7228,18.0043,18.7228,17870415.685264,0
+FAS.US,D,20131114,000000,18.8332,19.2013,18.7128,19.1596,15413265.373875,0
+FAS.US,D,20131115,000000,19.2233,19.4511,19.1546,19.4093,14487407.568458,0
+FAS.US,D,20131118,000000,19.6073,19.7467,19.2302,19.3367,18940573.682036,0
+FAS.US,D,20131119,000000,19.4153,19.6222,19.2113,19.3178,17541434.162538,0
+FAS.US,D,20131120,000000,19.4372,19.6312,18.9845,19.1446,19596948.85757,0
+FAS.US,D,20131121,000000,19.3924,19.9834,19.2978,19.9059,22189645.976141,0
+FAS.US,D,20131122,000000,19.9477,20.1874,19.8352,20.1596,13922398.227077,0
+FAS.US,D,20131125,000000,20.3387,20.4372,20.1397,20.2481,11046645.205758,0
+FAS.US,D,20131126,000000,20.2352,20.4143,20.1726,20.1774,11808098.175683,0
+FAS.US,D,20131127,000000,20.2551,20.4163,20.1784,20.3686,13273467.950506,0
+FAS.US,D,20131129,000000,20.5198,20.5198,20.1009,20.1377,7230653.1014634,0
+FAS.US,D,20131202,000000,20.2153,20.5476,19.9676,20.0004,15774557.034513,0
+FAS.US,D,20131203,000000,19.8024,19.9099,19.286,19.5537,20148848.22231,0
+FAS.US,D,20131204,000000,19.2939,19.9257,19.1993,19.6143,20641202.465079,0
+FAS.US,D,20131205,000000,19.4472,19.5555,19.1665,19.2302,16147737.619926,0
+FAS.US,D,20131206,000000,19.7049,20.0074,19.5675,19.9447,21273797.781102,0
+FAS.US,D,20131209,000000,20.1059,20.2431,20.0501,20.1486,10068476.131334,0
+FAS.US,D,20131210,000000,19.9805,20.279,19.9556,19.9556,11991215.756676,0
+FAS.US,D,20131211,000000,20.0104,20.073,19.1665,19.2282,22210104.373575,0
+FAS.US,D,20131212,000000,19.269,19.457,19.0909,19.1973,16360336.317426,0
+FAS.US,D,20131213,000000,19.4342,19.5537,19.1735,19.3038,18888085.53638,0
+FAS.US,D,20131216,000000,19.6222,19.7765,19.5575,19.6312,12325723.669711,0
+FAS.US,D,20131217,000000,19.6472,19.6869,19.2939,19.4223,12355190.716483,0
+FAS.US,D,20131218,000000,19.6222,20.6611,19.1347,20.6531,28447303.645171,0
+FAS.US,D,20131219,000000,20.4611,20.6343,20.3138,20.4541,15959709.701954,0
+FAS.US,D,20131220,000000,20.5775,20.9755,20.5416,20.868,17630548.839337,0
+FAS.US,D,20131223,000000,21.1825,21.278,21.069,21.1785,11764528.231078,0
+FAS.US,D,20131224,000000,21.2939,21.3277,21.1317,21.289,3894171.5832511,0
+FAS.US,D,20131226,000000,21.3914,21.487,21.3039,21.4014,7329318.1123391,0
+FAS.US,D,20131227,000000,21.4014,21.4701,21.2939,21.3795,7903160.2313911,0
+FAS.US,D,20131230,000000,21.3964,21.4969,21.2939,21.3914,6561898.5704458,0
+FAS.US,D,20131231,000000,21.487,21.6751,21.4542,21.6094,8217108.2439147,0
+FAS.US,D,20140102,000000,21.5189,21.5546,21.0969,21.276,16909452.889882,0
+FAS.US,D,20140103,000000,21.3934,21.8034,21.3666,21.5845,15076987.689367,0
+FAS.US,D,20140106,000000,21.8979,22.0432,21.5865,21.6312,19077413.899716,0
+FAS.US,D,20140107,000000,21.9556,22.0124,21.5825,21.7467,19515048.939094,0
+FAS.US,D,20140108,000000,21.8243,21.9855,21.6531,21.9099,19845989.169715,0
+FAS.US,D,20140109,000000,22.1009,22.1785,21.7417,22.1039,15456491.614991,0
+FAS.US,D,20140110,000000,22.089,22.1974,21.7746,22.0412,13513795.077714,0
+FAS.US,D,20140113,000000,22.0024,22.0253,20.9984,21.1317,20699640.098029,0
+FAS.US,D,20140114,000000,21.4104,21.6751,21.1148,21.6382,15002922.602467,0
+FAS.US,D,20140115,000000,21.8939,22.3088,21.8601,22.294,19433406.295745,0
+FAS.US,D,20140116,000000,22.0621,22.1238,21.8054,21.9377,13697145.814291,0
+FAS.US,D,20140117,000000,21.9835,22.1338,21.6781,21.8034,13069602.537562,0
+FAS.US,D,20140121,000000,22.1039,22.2273,21.5696,21.9059,14505569.584395,0
+FAS.US,D,20140122,000000,22.0124,22.1496,21.8671,22.091,9207765.211766,0
+FAS.US,D,20140123,000000,21.7756,21.8054,20.8452,21.1238,25178018.168987,0
+FAS.US,D,20140124,000000,20.68,20.6969,19.6492,19.6492,29296944.699449,0
+FAS.US,D,20140127,000000,19.7397,19.9317,18.8601,19.1665,33992516.240863,0
+FAS.US,D,20140128,000000,19.459,19.9775,19.3904,19.8979,20348528.89453,0
+FAS.US,D,20140129,000000,19.2551,19.7864,19.1307,19.271,29642342.586181,0
+FAS.US,D,20140130,000000,19.7924,20.1556,19.6143,20.0153,21081921.791028,0
+FAS.US,D,20140131,000000,19.1635,19.8322,19.0581,19.3008,24584504.552595,0
+FAS.US,D,20140203,000000,19.262,19.4223,17.853,17.9247,36855456.759904,0
+FAS.US,D,20140204,000000,18.1784,18.6222,17.9495,18.3764,31055343.808081,0
+FAS.US,D,20140205,000000,18.2551,18.5039,17.9525,18.3705,24321209.590493,0
+FAS.US,D,20140206,000000,18.4939,19.1615,18.4621,19.1347,21318095.331923,0
+FAS.US,D,20140207,000000,19.4442,19.8571,19.2163,19.8172,25263071.717721,0
+FAS.US,D,20140210,000000,19.867,19.9347,19.6024,19.9317,14827150.427321,0
+FAS.US,D,20140211,000000,20.0541,20.6143,19.8521,20.4611,18754691.398417,0
+FAS.US,D,20140212,000000,20.5416,20.7705,20.2979,20.4959,15742564.470585,0
+FAS.US,D,20140213,000000,20.0661,20.7556,19.9457,20.694,18759985.638122,0
+FAS.US,D,20140214,000000,20.692,20.9009,20.5198,20.8173,16777815.458641,0
+FAS.US,D,20140218,000000,20.8571,21.0969,20.7586,20.9955,13097993.249724,0
+FAS.US,D,20140219,000000,20.8063,21.2282,20.2153,20.2919,27374346.776421,0
+FAS.US,D,20140220,000000,20.3387,20.5118,19.9556,20.3736,26322236.227756,0
+FAS.US,D,20140221,000000,20.4631,20.68,20.2661,20.4313,22458241.207835,0
+FAS.US,D,20140224,000000,20.5696,21.2302,20.4929,20.8551,19924477.177827,0
+FAS.US,D,20140225,000000,20.8323,21.0083,20.5396,20.6531,21239118.903064,0
+FAS.US,D,20140226,000000,20.8223,20.8422,20.3636,20.6113,25750916.610917,0
+FAS.US,D,20140227,000000,20.5596,20.9038,20.3904,20.9009,19706478.717621,0
+FAS.US,D,20140228,000000,20.8571,21.5189,20.8093,21.1805,29875793.633651,0
+FAS.US,D,20140303,000000,20.5416,20.7955,20.2949,20.7058,26726708.905366,0
+FAS.US,D,20140304,000000,21.2959,21.8999,21.2939,21.8342,29991911.143904,0
+FAS.US,D,20140305,000000,21.9129,22.2541,21.7914,22.1855,18463184.610765,0
+FAS.US,D,20140306,000000,22.4163,22.681,22.3338,22.5616,19501166.132092,0
+FAS.US,D,20140307,000000,22.9447,23.0542,22.495,22.7715,24204040.870154,0
+FAS.US,D,20140310,000000,22.5965,22.8323,22.3855,22.7318,15502865.456478,0
+FAS.US,D,20140311,000000,22.8273,22.88,22.278,22.4143,22731559.850048,0
+FAS.US,D,20140312,000000,22.091,22.3606,21.8561,22.3308,17181985.636983,0
+FAS.US,D,20140313,000000,22.5616,22.6133,21.4472,21.6044,36922633.707294,0
+FAS.US,D,20140314,000000,21.4661,21.8691,21.1944,21.3228,29043053.344203,0
+FAS.US,D,20140317,000000,21.6909,22.1009,21.6571,21.8909,17953453.242189,0
+FAS.US,D,20140318,000000,22.085,22.3108,21.9198,22.2074,14916431.930959,0
+FAS.US,D,20140319,000000,22.2591,22.5596,21.6352,22.091,28164118.099879,0
+FAS.US,D,20140320,000000,21.9726,23.0492,21.9556,22.9617,26019650.529982,0
+FAS.US,D,20140321,000000,23.2791,23.687,22.8323,22.9179,28107523.602014,0
+FAS.US,D,20140324,000000,23.2014,23.2771,22.4671,22.7497,22980418.260637,0
+FAS.US,D,20140325,000000,23.09,23.1934,22.4651,22.7338,21586061.445534,0
+FAS.US,D,20140326,000000,23.0422,23.0661,22.0452,22.0511,27463660.43945,0
+FAS.US,D,20140327,000000,21.9676,22.1208,21.3765,21.7487,31131094.248055,0
+FAS.US,D,20140328,000000,21.9756,22.3536,21.7417,21.9129,21035086.66328,0
+FAS.US,D,20140331,000000,22.3895,22.678,22.3238,22.6522,15490714.231672,0
+FAS.US,D,20140401,000000,22.8412,22.9666,22.5985,22.892,17793868.295389,0
+FAS.US,D,20140402,000000,22.8642,23.083,22.7417,23.0004,16975100.256249,0
+FAS.US,D,20140403,000000,23.0004,23.077,22.6183,22.871,13824426.653065,0
+FAS.US,D,20140404,000000,23.1169,23.2014,22.0412,22.087,26173403.572263,0
+FAS.US,D,20140407,000000,21.9029,22.0383,21.0601,21.1507,20015229.973593,0
+FAS.US,D,20140408,000000,21.1994,21.3377,20.7258,21.2302,18436261.170806,0
+FAS.US,D,20140409,000000,21.475,21.8173,21.1019,21.7746,14395640.746902,0
+FAS.US,D,20140410,000000,21.7636,21.8342,20.2999,20.3387,28649324.918051,0
+FAS.US,D,20140411,000000,19.8143,20.2999,19.4372,19.6222,26025862.317306,0
+FAS.US,D,20140414,000000,20.2412,20.2899,19.487,20.0561,16060981.633445,0
+FAS.US,D,20140415,000000,20.3019,20.684,19.7625,20.5885,21413729.320219,0
+FAS.US,D,20140416,000000,20.878,21.1725,20.6143,21.1625,10742575.151104,0
+FAS.US,D,20140417,000000,21.1755,21.3537,20.9705,21.1944,11118166.685845,0
+FAS.US,D,20140421,000000,21.2183,21.3109,21.0462,21.1725,8961433.3233128,0
+FAS.US,D,20140422,000000,21.2014,21.7516,21.069,21.5894,14085990.032971,0
+FAS.US,D,20140423,000000,21.5865,21.7169,21.4302,21.6939,10115922.287507,0
+FAS.US,D,20140424,000000,21.8869,21.9178,21.4154,21.6751,11544850.447685,0
+FAS.US,D,20140425,000000,21.4512,21.4661,20.9158,20.9905,11401888.890971,0
+FAS.US,D,20140428,000000,20.9725,21.1635,20.1446,20.7308,13413172.363926,0
+FAS.US,D,20140429,000000,20.9685,21.2522,20.9178,21.2362,8691270.3213198,0
+FAS.US,D,20140430,000000,21.1069,21.5287,21.0482,21.4631,7968127.225647,0
+FAS.US,D,20140501,000000,21.4382,21.7009,21.285,21.6064,7894846.0238967,0
+FAS.US,D,20140502,000000,21.6671,22.0711,21.4352,21.6024,15064613.358788,0
+FAS.US,D,20140505,000000,21.1049,21.4352,20.8063,21.4154,7777796.8962922,0
+FAS.US,D,20140506,000000,21.2621,21.267,20.5964,20.6263,11938259.289892,0
+FAS.US,D,20140507,000000,20.8422,21.3994,20.677,21.3835,10821292.294876,0
+FAS.US,D,20140508,000000,21.2362,21.8591,21.2362,21.5267,10278640.764945,0
+FAS.US,D,20140509,000000,21.5149,21.5267,21.0989,21.4631,7004069.0889036,0
+FAS.US,D,20140512,000000,21.6969,22.1138,21.6452,22.0711,9570527.1595513,0
+FAS.US,D,20140513,000000,22.0731,22.2631,21.9099,21.9676,5213801.0290003,0
+FAS.US,D,20140514,000000,21.8959,21.9815,21.4184,21.4969,6437387.4592022,0
+FAS.US,D,20140515,000000,21.3636,21.3636,20.4004,20.8551,16643994.20377,0
+FAS.US,D,20140516,000000,20.888,20.9507,20.4631,20.9377,10047824.777556,0
+FAS.US,D,20140519,000000,20.8083,21.2959,20.7705,21.2422,9155293.1458044,0
+FAS.US,D,20140520,000000,21.2492,21.267,20.6631,20.8521,9050858.5392287,0
+FAS.US,D,20140521,000000,21.069,21.4402,21.0581,21.284,9034710.5051393,0
+FAS.US,D,20140522,000000,21.2939,21.5964,21.1507,21.477,6033691.6318743,0
+FAS.US,D,20140523,000000,21.479,21.7546,21.4591,21.7009,8029025.0519898,0
+FAS.US,D,20140527,000000,22.0143,22.491,21.9476,22.299,10941862.875769,0
+FAS.US,D,20140528,000000,22.2631,22.3069,22.0313,22.1368,6662886.0923236,0
+FAS.US,D,20140529,000000,22.2034,22.3238,22.0353,22.287,6021603.7208694,0
+FAS.US,D,20140530,000000,22.1974,22.4601,22.1974,22.3955,8186385.9759217,0
+FAS.US,D,20140602,000000,22.491,22.6183,22.1626,22.5815,7438072.1270874,0
+FAS.US,D,20140603,000000,22.3975,22.6263,22.2641,22.6034,7065550.8091851,0
+FAS.US,D,20140604,000000,22.4452,22.877,22.4452,22.8442,6798640.9305643,0
+FAS.US,D,20140605,000000,22.9377,23.4791,22.671,23.4691,12261849.08976,0
+FAS.US,D,20140606,000000,23.5278,23.9567,23.5079,23.903,10937465.079082,0
+FAS.US,D,20140609,000000,23.9129,24.2283,23.8801,24.1,10134321.47895,0
+FAS.US,D,20140610,000000,23.9278,24.079,23.8313,24.0721,7051722.2711548,0
+FAS.US,D,20140611,000000,23.7139,23.8134,23.4184,23.6323,11026730.503025,0
+FAS.US,D,20140612,000000,23.5726,23.6323,23.08,23.2412,17354840.352398,0
+FAS.US,D,20140613,000000,23.2919,23.5099,23.0751,23.2323,10591681.27966,0
+FAS.US,D,20140616,000000,23.1417,23.1626,22.7695,22.9696,7602141.2989372,0
+FAS.US,D,20140617,000000,22.9029,23.6601,22.7985,23.5796,8978181.3310361,0
+FAS.US,D,20140618,000000,23.5796,24.0383,23.2751,23.9517,9520870.0452628,0
+FAS.US,D,20140619,000000,23.9995,24.0163,23.6024,23.8413,7301569.5830113,0
+FAS.US,D,20140620,000000,24.0253,24.1308,23.89,24.0333,7551097.3109219,0
+FAS.US,D,20140623,000000,23.9776,24.2253,23.8363,24.1766,5668153.9266734,0
+FAS.US,D,20140624,000000,24.0025,24.3677,23.6521,23.687,10117813.661677,0
+FAS.US,D,20140625,000000,23.5507,23.9298,23.4034,23.8034,6723483.4293589,0
+FAS.US,D,20140626,000000,23.8134,23.8213,23.1577,23.6403,10962775.524597,0
+FAS.US,D,20140627,000000,23.4691,23.8731,23.4691,23.8273,6147569.0395642,0
+FAS.US,D,20140630,000000,23.8293,23.9945,23.7228,23.9178,5483301.7485398,0
+FAS.US,D,20140701,000000,24.0542,24.6522,23.9567,24.3577,8008865.1339023,0
+FAS.US,D,20140702,000000,24.4642,24.5397,24.2652,24.3368,4495505.9614858,0
+FAS.US,D,20140703,000000,24.6392,24.8512,24.5995,24.8004,4650547.3893586,0
+FAS.US,D,20140707,000000,24.6254,24.6642,24.3119,24.492,8158891.7067772,0
+FAS.US,D,20140708,000000,24.3497,24.3497,23.7596,23.9567,10162911.177343,0
+FAS.US,D,20140709,000000,24.1238,24.1785,23.883,24.1238,7892940.5799937,0
+FAS.US,D,20140710,000000,23.3756,23.9328,23.2382,23.7498,7477149.8067941,0
+FAS.US,D,20140711,000000,23.6423,23.89,23.3547,23.8273,6097486.8183291,0
+FAS.US,D,20140714,000000,24.3955,24.4692,24.2313,24.279,8501870.6043354,0
+FAS.US,D,20140715,000000,24.6701,24.9149,24.3427,24.7209,10796939.596217,0
+FAS.US,D,20140716,000000,24.8612,24.8612,24.3995,24.5895,6314219.0025232,0
+FAS.US,D,20140717,000000,24.3119,24.5368,23.5925,23.6801,11164797.802458,0
+FAS.US,D,20140718,000000,24.0283,24.4721,23.883,24.3855,7286926.0054214,0
+FAS.US,D,20140721,000000,24.1935,24.3218,23.9517,24.2432,6403535.6804952,0
+FAS.US,D,20140722,000000,24.482,24.6194,24.3657,24.492,4786143.4406075,0
+FAS.US,D,20140723,000000,24.5298,24.7577,24.4283,24.6492,3768108.7814031,0
+FAS.US,D,20140724,000000,24.7377,24.9109,24.696,24.8004,3877842.6525887,0
+FAS.US,D,20140725,000000,24.5975,24.6074,24.2313,24.3427,6268288.35764,0
+FAS.US,D,20140728,000000,24.3477,24.4622,23.9378,24.3726,6957967.5972569,0
+FAS.US,D,20140729,000000,24.486,24.5677,23.9895,24.0025,8640575.0616981,0
+FAS.US,D,20140730,000000,24.291,24.476,23.8551,24.2363,9618224.5609648,0
+FAS.US,D,20140731,000000,23.8781,23.9328,22.8562,22.8661,15278487.377129,0
+FAS.US,D,20140801,000000,22.7815,22.9597,22.0939,22.3606,13414460.749518,0
+FAS.US,D,20140804,000000,22.5527,22.9427,22.285,22.8462,7568344.7941831,0
+FAS.US,D,20140805,000000,22.5547,22.7467,21.9776,22.2153,9593171.3905756,0
+FAS.US,D,20140806,000000,21.9059,22.7308,21.8939,22.4383,7380332.9559066,0
+FAS.US,D,20140807,000000,22.7675,22.8372,21.9924,22.1268,8202021.4697207,0
+FAS.US,D,20140808,000000,22.2631,22.7675,21.9894,22.7367,7661005.043814,0
+FAS.US,D,20140811,000000,22.9984,23.1049,22.7965,22.873,9322664.6850938,0
+FAS.US,D,20140812,000000,22.8512,23.1357,22.7367,22.9278,6234279.8019031,0
+FAS.US,D,20140813,000000,23.1288,23.4502,23.0612,23.3716,6151122.652244,0
+FAS.US,D,20140814,000000,23.4283,23.692,23.3895,23.6821,4338430.4521469,0
+FAS.US,D,20140815,000000,23.8413,23.9756,23.0174,23.4452,11494234.58156,0
+FAS.US,D,20140818,000000,23.8213,24.1935,23.7985,24.1467,7324643.9458872,0
+FAS.US,D,20140819,000000,24.291,24.4412,24.2173,24.2721,4918967.7543644,0
+FAS.US,D,20140820,000000,24.1438,24.5736,24.091,24.501,6384172.7123101,0
+FAS.US,D,20140821,000000,24.5995,25.3069,24.5338,25.1846,8430250.6361144,0
+FAS.US,D,20140822,000000,25.1398,25.3398,24.8761,24.9437,5325342.8609357,0
+FAS.US,D,20140825,000000,25.3169,25.697,25.299,25.4611,5180120.0970567,0
+FAS.US,D,20140826,000000,25.5298,25.8791,25.5228,25.6652,3342707.3752687,0
+FAS.US,D,20140827,000000,25.6652,25.7915,25.4134,25.5328,3853304.0324519,0
+FAS.US,D,20140828,000000,25.3328,25.3528,25.0303,25.2403,3493525.8731413,0
+FAS.US,D,20140829,000000,25.3626,25.6522,25.2771,25.5368,3256856.876633,0
+FAS.US,D,20140902,000000,25.7208,25.9358,25.4671,25.8353,6643548.2486625,0
+FAS.US,D,20140903,000000,26.093,26.1776,25.5945,25.7527,5120306.6451714,0
+FAS.US,D,20140904,000000,25.8433,26.1776,25.5169,25.7478,5751796.4821367,0
+FAS.US,D,20140905,000000,25.6503,25.902,25.2711,25.8811,5441846.283878,0
+FAS.US,D,20140908,000000,25.8135,26.1547,25.6681,25.899,4807189.7519031,0
+FAS.US,D,20140909,000000,25.704,25.7667,25.0831,25.1985,5625853.2730231,0
+FAS.US,D,20140910,000000,25.2443,25.6105,25.1567,25.4731,4390968.846852,0
+FAS.US,D,20140911,000000,25.1547,25.6652,25.1497,25.6005,3937456.1132627,0
+FAS.US,D,20140912,000000,25.5498,25.7786,25.1099,25.3468,4764944.3722057,0
+FAS.US,D,20140915,000000,25.3348,25.4731,25.1298,25.299,5944924.6784883,0
+FAS.US,D,20140916,000000,25.1826,25.7667,25.1547,25.6005,5424553.5764736,0
+FAS.US,D,20140917,000000,25.6721,26.2602,25.4811,25.8622,8200921.0155679,0
+FAS.US,D,20140918,000000,26.107,26.6513,26.0443,26.5319,7964900.2317797,0
+FAS.US,D,20140919,000000,26.7706,26.9656,26.083,26.2652,8920628.0813332,0
+FAS.US,D,20140922,000000,26.0811,26.2184,25.6025,25.6503,6544054.1284934,0
+FAS.US,D,20140923,000000,25.49,25.8413,25.0851,25.0999,7881003.4161331,0
+FAS.US,D,20140924,000000,25.2184,25.5836,24.9816,25.5248,5029604.0984535,0
+FAS.US,D,20140925,000000,25.3646,25.3646,24.3477,24.3557,10863933.637072,0
+FAS.US,D,20140926,000000,24.498,25.1616,24.4064,24.9886,6459490.0054884,0
+FAS.US,D,20140929,000000,24.3577,24.8711,24.2283,24.7497,6726264.2116793,0
+FAS.US,D,20140930,000000,24.891,25.0423,24.4692,24.6392,5487742.7594086,0
+FAS.US,D,20141001,000000,24.494,24.6274,23.6701,23.8243,10815149.851239,0
+FAS.US,D,20141002,000000,23.7348,24.2005,23.2919,23.9328,9258432.3319207,0
+FAS.US,D,20141003,000000,24.498,24.9926,24.3457,24.8861,7916412.9153304,0
+FAS.US,D,20141006,000000,25.1428,25.2871,24.6194,24.8104,8701999.4980647,0
+FAS.US,D,20141007,000000,24.5269,24.5825,23.4881,23.5507,10655937.752376,0
+FAS.US,D,20141008,000000,23.6024,24.7885,23.3616,24.7417,11038324.968378,0
+FAS.US,D,20141009,000000,24.5825,24.7229,23.2939,23.3348,16281805.095133,0
+FAS.US,D,20141010,000000,23.3547,23.9428,22.7318,22.7915,13348902.826457,0
+FAS.US,D,20141013,000000,22.8134,23.1706,22.1496,22.1696,14046538.500346,0
+FAS.US,D,20141014,000000,22.4432,22.9935,22.2054,22.491,11796318.793833,0
+FAS.US,D,20141015,000000,21.6641,21.8909,20.0302,21.4094,25882367.115699,0
+FAS.US,D,20141016,000000,20.3407,21.8591,20.3407,21.4889,12229503.777514,0
+FAS.US,D,20141017,000000,22.2333,22.493,21.8144,22.2004,10152225.214779,0
+FAS.US,D,20141020,000000,22.0731,22.695,22.0213,22.695,8054101.3369411,0
+FAS.US,D,20141021,000000,23.0004,23.9805,22.9765,23.9278,13673793.071689,0
+FAS.US,D,20141022,000000,23.9845,24.1567,23.3656,23.3816,7818191.1010586,0
+FAS.US,D,20141023,000000,24.0333,24.4263,23.9178,24.0163,10007598.404611,0
+FAS.US,D,20141024,000000,24.0522,24.5955,23.9378,24.5766,6401949.820538,0
+FAS.US,D,20141027,000000,24.302,24.7329,24.2253,24.7329,5604188.8984361,0
+FAS.US,D,20141028,000000,24.9398,25.505,24.8482,25.4851,6914913.2078855,0
+FAS.US,D,20141029,000000,25.4851,25.7816,25.0323,25.5975,8803845.2736836,0
+FAS.US,D,20141030,000000,25.4751,26.5089,25.4751,26.3179,13401625.132678,0
+FAS.US,D,20141031,000000,27.0085,27.3318,26.8961,27.2205,8181270.6228277,0
+FAS.US,D,20141103,000000,27.2383,27.7259,27.2253,27.5209,5277773.0921043,0
+FAS.US,D,20141104,000000,27.3667,27.5865,26.91,27.5747,4673549.3936053,0
+FAS.US,D,20141105,000000,28.0762,28.2533,27.7279,28.1876,5689689.6636973,0
+FAS.US,D,20141106,000000,28.1896,28.2931,27.7945,28.2553,4718507.2169178,0
+FAS.US,D,20141107,000000,28.2344,28.4741,27.91,28.2931,5671355.7960167,0
+FAS.US,D,20141110,000000,28.2433,28.715,28.2433,28.6971,4010267.988904,0
+FAS.US,D,20141111,000000,28.715,28.7747,28.4164,28.4851,3631202.2349804,0
+FAS.US,D,20141112,000000,28.2075,28.4284,27.9966,28.3766,3516297.7367478,0
+FAS.US,D,20141113,000000,28.4603,28.5716,27.9816,28.2831,3464062.8462932,0
+FAS.US,D,20141114,000000,28.3119,28.4026,27.9229,28.0005,3076683.889856,0
+FAS.US,D,20141117,000000,27.8194,28.1189,27.7637,28.0244,3283531.081313,0
+FAS.US,D,20141118,000000,27.9747,28.511,27.9597,28.2632,2731734.2246323,0
+FAS.US,D,20141119,000000,28.1956,28.2732,27.7398,28.1189,5146171.8401774,0
+FAS.US,D,20141120,000000,27.8264,28.2433,27.6354,28.1727,3007930.1273372,0
+FAS.US,D,20141121,000000,28.8931,29.0035,28.4364,28.5846,9058665.2313376,0
+FAS.US,D,20141124,000000,28.8205,29.1925,28.7976,29.0852,5465245.2556045,0
+FAS.US,D,20141125,000000,29.2503,29.2802,28.8473,29.0702,4814156.2799282,0
+FAS.US,D,20141126,000000,29.1458,29.2662,29.0165,29.2225,2326478.6668521,0
+FAS.US,D,20141128,000000,29.3259,29.6991,29.2205,29.309,2683419.7649084,0
+FAS.US,D,20141201,000000,28.9657,29.0732,28.5618,28.6633,5087453.8175402,0
+FAS.US,D,20141202,000000,28.715,29.4632,28.715,29.3667,4784476.1771923,0
+FAS.US,D,20141203,000000,29.319,29.8941,29.2892,29.7946,4100879.0823544,0
+FAS.US,D,20141204,000000,29.7419,30.0204,29.4015,29.9209,4819793.2181412,0
+FAS.US,D,20141205,000000,30.1896,30.8772,30.1896,30.6493,7750272.4777188,0
+FAS.US,D,20141208,000000,30.5906,31.4603,30.4901,30.9469,9529323.9451109,0
+FAS.US,D,20141209,000000,29.9389,30.8105,29.6234,30.8105,6314087.3500173,0
+FAS.US,D,20141210,000000,30.4941,30.7917,29.4692,29.5607,5823096.866412,0
+FAS.US,D,20141211,000000,30.1299,30.5747,29.7489,29.8971,3689134.3625058,0
+FAS.US,D,20141212,000000,29.3249,29.7259,28.0722,28.1169,8587528.1466265,0
+FAS.US,D,20141215,000000,28.5796,28.7289,27.0184,27.4313,10247987.840638,0
+FAS.US,D,20141216,000000,27.0731,28.1926,26.6473,26.6841,8824612.200272,0
+FAS.US,D,20141217,000000,27.0851,28.5031,26.9618,28.4633,6802199.568149,0
+FAS.US,D,20141218,000000,29.4135,30.3638,29.2145,30.3588,8790897.0989757,0
+FAS.US,D,20141219,000000,30.4255,30.7478,30.0404,30.3976,5937242.6040186,0
+FAS.US,D,20141222,000000,30.5428,31.0384,30.3767,30.9538,4510546.5065555,0
+FAS.US,D,20141223,000000,31.2115,31.7439,31.1657,31.4244,4658138.0105608,0
+FAS.US,D,20141224,000000,31.5976,31.6753,31.3289,31.3657,1784748.7044627,0
+FAS.US,D,20141226,000000,31.5856,31.717,31.322,31.3449,2671948.9122139,0
+FAS.US,D,20141229,000000,31.2245,32.0563,31.123,31.6166,4342673.4817664,0
+FAS.US,D,20141230,000000,31.4494,31.6911,31.2642,31.5289,3847071.1405287,0
+FAS.US,D,20141231,000000,31.7031,31.7718,30.3996,30.4255,4464072.1669722,0
+FAS.US,D,20150102,000000,30.9419,31.112,29.8613,30.517,5501119.0560061,0
+FAS.US,D,20150105,000000,30.0354,30.1508,28.5996,28.7846,6353874.5462829,0
+FAS.US,D,20150106,000000,28.9896,29.0483,27.2781,27.6493,8901337.4717774,0
+FAS.US,D,20150107,000000,28.4284,28.72,27.8772,28.5896,6717983.1685566,0
+FAS.US,D,20150108,000000,29.2632,29.9618,29.2155,29.8304,5585857.0407175,0
+FAS.US,D,20150109,000000,29.8434,29.9339,28.6383,28.7976,5538226.9730284,0
+FAS.US,D,20150112,000000,28.7826,28.905,27.8552,28.1627,5269448.8348002,0
+FAS.US,D,20150113,000000,28.6185,29.2155,27.2851,27.913,7564367.0795375,0
+FAS.US,D,20150114,000000,26.9169,27.0761,25.8433,26.8661,10715710.000042,0
+FAS.US,D,20150115,000000,26.6841,27.0274,25.8273,26.0005,8679300.9980684,0
+FAS.US,D,20150116,000000,25.8273,26.9338,25.5498,26.905,7935281.4328825,0
+FAS.US,D,20150120,000000,27.1856,27.4095,26.2452,26.5786,6036957.8199992,0
+FAS.US,D,20150121,000000,26.4104,27.0861,26.0452,26.7219,4515110.1251017,0
+FAS.US,D,20150122,000000,27.1667,28.6483,26.6294,28.5239,8438480.425208,0
+FAS.US,D,20150123,000000,28.3249,28.6603,27.7965,27.8224,4975789.3779273,0
+FAS.US,D,20150126,000000,27.7577,28.2602,27.4215,28.2433,3050129.2779104,0
+FAS.US,D,20150127,000000,27.3288,27.8901,27.0443,27.3895,6081457.3719932,0
+FAS.US,D,20150128,000000,27.7189,27.7995,25.9477,25.9617,9236168.9886808,0
+FAS.US,D,20150129,000000,26.1418,26.7289,25.6233,26.6005,6981587.6647949,0
+FAS.US,D,20150130,000000,26.1687,26.6652,25.4851,25.5448,8108632.6088928,0
+FAS.US,D,20150202,000000,25.8443,26.6473,25.0054,26.5587,7679085.6562923,0
+FAS.US,D,20150203,000000,26.903,27.8632,26.8174,27.8294,8126157.4668993,0
+FAS.US,D,20150204,000000,27.4712,28.3249,27.4712,27.7299,5930972.5277998,0
+FAS.US,D,20150205,000000,28.0294,28.6971,27.8772,28.6433,4773265.6145668,0
+FAS.US,D,20150206,000000,29.0921,29.7041,28.6721,28.8772,8321383.0585175,0
+FAS.US,D,20150209,000000,28.5239,28.8971,28.3099,28.5219,4495705.9526971,0
+FAS.US,D,20150210,000000,29.096,29.1925,28.4463,29.1279,4069868.3848255,0
+FAS.US,D,20150211,000000,28.8831,29.3279,28.5816,29.0682,3744757.0437818,0
+FAS.US,D,20150212,000000,29.3279,30.1757,29.2384,30.1011,6107679.3352406,0
+FAS.US,D,20150213,000000,30.1399,30.2901,29.6762,30.0374,4724464.7440575,0
+FAS.US,D,20150217,000000,29.7767,30.4842,29.7449,30.32,3479824.9676932,0
+FAS.US,D,20150218,000000,30.0831,30.1757,29.6812,29.9209,3748574.9664544,0
+FAS.US,D,20150219,000000,29.6961,29.8782,29.3985,29.5787,3857185.2689252,0
+FAS.US,D,20150220,000000,29.2921,30.3807,28.9717,30.314,6963301.0312196,0
+FAS.US,D,20150223,000000,30.1508,30.2006,29.6404,30.0781,3979791.9412467,0
+FAS.US,D,20150224,000000,30.1846,30.5867,30.0434,30.3339,5364349.1869943,0
+FAS.US,D,20150225,000000,30.2553,30.6623,30.2135,30.3688,3700235.3822065,0
+FAS.US,D,20150226,000000,30.2573,30.3558,29.8125,30.1101,3263412.3674447,0
+FAS.US,D,20150227,000000,29.9309,30.1846,29.711,29.7548,2220061.2328394,0
+FAS.US,D,20150302,000000,29.7896,30.4822,29.7229,30.4742,3266001.1984016,0
+FAS.US,D,20150303,000000,30.2713,30.4344,29.7329,30.2453,2900323.800847,0
+FAS.US,D,20150304,000000,30.0135,30.0135,29.3687,29.6662,3583198.3143736,0
+FAS.US,D,20150305,000000,29.7797,30.0931,29.5936,30.0155,2404260.1733481,0
+FAS.US,D,20150306,000000,29.9787,30.6095,29.0891,29.2254,8817573.3136176,0
+FAS.US,D,20150309,000000,29.2921,29.7419,29.2463,29.5787,3436091.2111919,0
+FAS.US,D,20150310,000000,28.8613,28.925,27.898,27.9429,6937795.6193978,0
+FAS.US,D,20150311,000000,28.1896,28.5716,28.0344,28.3399,4676044.7613327,0
+FAS.US,D,20150312,000000,28.8523,30.1011,28.8473,30.0663,7528729.4496619,0
+FAS.US,D,20150313,000000,29.9478,29.9568,28.925,29.4523,5110256.8355564,0
+FAS.US,D,20150316,000000,29.7568,30.507,29.7568,30.4055,5470079.2140294,0
+FAS.US,D,20150317,000000,30.0434,30.4433,29.709,30.2673,3273943.5629403,0
+FAS.US,D,20150318,000000,30.0523,31.0524,29.6911,30.8205,7290095.7153739,0
+FAS.US,D,20150319,000000,30.4533,30.72,29.7737,30.1728,4257293.3142206,0
+FAS.US,D,20150320,000000,30.6175,31.3777,30.3767,31.2404,8795007.4711083,0
+FAS.US,D,20150323,000000,31.3319,31.5807,30.8662,30.8872,2950475.3657686,0
+FAS.US,D,20150324,000000,30.5817,30.8702,30.1916,30.1936,4200457.6209242,0
+FAS.US,D,20150325,000000,30.2901,30.32,28.8473,28.8752,8081624.7505335,0
+FAS.US,D,20150326,000000,28.6085,29.111,28.1309,28.7289,5525662.7010478,0
+FAS.US,D,20150327,000000,28.713,28.8035,28.3478,28.6463,3529705.1877551,0
+FAS.US,D,20150330,000000,29.1438,29.9558,29.1438,29.7229,9141456.5679265,0
+FAS.US,D,20150331,000000,29.2872,29.6662,29.0732,29.2433,5191521.6060649,0
+FAS.US,D,20150401,000000,29.0762,29.4185,28.5219,29.1339,5808171.8941528,0
+FAS.US,D,20150402,000000,29.124,29.6931,29.0503,29.5717,5404469.0319581,0
+FAS.US,D,20150406,000000,29.0852,29.9528,28.8185,29.716,7098693.0713332,0
+FAS.US,D,20150407,000000,29.8414,29.9767,29.2762,29.2762,3148442.5454497,0
+FAS.US,D,20150408,000000,29.3737,29.9588,29.3737,29.6712,4331263.9329105,0
+FAS.US,D,20150409,000000,29.5567,29.8493,29.0921,29.6712,3744023.4076798,0
+FAS.US,D,20150410,000000,29.6911,29.8324,29.507,29.6424,1784492.4343176,0
+FAS.US,D,20150413,000000,29.4632,30.1239,29.4632,29.7797,3793825.2392267,0
+FAS.US,D,20150414,000000,29.9806,30.0523,29.3567,29.8702,4704879.6750799,0
+FAS.US,D,20150415,000000,29.9717,30.4503,29.8493,30.1419,3693509.0446312,0
+FAS.US,D,20150416,000000,30.1508,30.5001,29.6424,30.2085,4998153.2192636,0
+FAS.US,D,20150417,000000,29.7469,29.7617,28.7528,29.0662,9105096.3567396,0
+FAS.US,D,20150420,000000,29.517,29.6632,29.312,29.4185,4444142.3895247,0
+FAS.US,D,20150421,000000,29.6692,29.7667,29.0463,29.1478,3801783.6834609,0
+FAS.US,D,20150422,000000,29.2503,29.9687,29.0603,29.8533,6927187.0403682,0
+FAS.US,D,20150423,000000,29.6712,30.1806,29.5697,29.9648,3321584.68542,0
+FAS.US,D,20150424,000000,30.0453,30.0712,29.5976,29.7707,2482867.7741943,0
+FAS.US,D,20150427,000000,29.8802,30.2523,29.3717,29.4503,3720692.7746587,0
+FAS.US,D,20150428,000000,29.4832,29.8782,28.9747,29.8782,3698265.619522,0
+FAS.US,D,20150429,000000,29.4812,30.1916,29.4414,29.7797,6622688.8638257,0
+FAS.US,D,20150430,000000,29.6712,29.9289,28.7378,29.098,6119937.088028,0
+FAS.US,D,20150501,000000,29.4334,29.8145,29.3429,29.7041,4278186.8684101,0
+FAS.US,D,20150504,000000,29.9091,30.4842,29.8493,30.3966,8067835.4067608,0
+FAS.US,D,20150505,000000,30.2653,30.6055,29.5677,29.716,6449670.3365136,0
+FAS.US,D,20150506,000000,29.8364,30.1219,28.7528,29.3449,7778151.6545717,0
+FAS.US,D,20150507,000000,29.1309,30.1468,29.0463,29.9478,6056979.0507141,0
+FAS.US,D,20150508,000000,30.311,31.2046,30.2713,31.1946,10452036.160117,0
+FAS.US,D,20150511,000000,31.107,31.4274,30.72,30.8473,4231799.9621704,0
+FAS.US,D,20150512,000000,30.4822,30.7897,29.8274,30.5578,5241283.2383733,0
+FAS.US,D,20150513,000000,30.6593,30.905,30.3936,30.5996,3331671.6793305,0
+FAS.US,D,20150514,000000,31.0354,31.4901,30.8603,31.4802,6538269.4580791,0
+FAS.US,D,20150515,000000,31.4394,31.5837,30.8633,31.1349,3105969.035074,0
+FAS.US,D,20150518,000000,31.0454,31.727,31.0165,31.6244,5152351.4681097,0
+FAS.US,D,20150519,000000,31.8245,32.334,31.7121,32.1678,4297975.9485229,0
+FAS.US,D,20150520,000000,32.2742,32.322,31.7121,31.8543,1940851.3922309,0
+FAS.US,D,20150521,000000,31.6931,31.8245,31.5071,31.5956,1689835.2875163,0
+FAS.US,D,20150522,000000,31.4702,31.8146,31.4036,31.5757,1312042.8444708,0
+FAS.US,D,20150526,000000,31.3469,31.4324,30.512,30.7339,3288722.8129601,0
+FAS.US,D,20150527,000000,30.9737,31.6444,30.7628,31.5171,2210349.0968275,0
+FAS.US,D,20150528,000000,31.3469,31.5071,30.9538,31.4514,1096599.0458693,0
+FAS.US,D,20150529,000000,31.2026,31.3657,30.5021,30.6275,2826878.7872,0
+FAS.US,D,20150601,000000,31.115,31.2115,30.4822,30.7628,2223836.9463117,0
+FAS.US,D,20150602,000000,30.6772,31.1727,30.322,30.8971,1759422.1792521,0
+FAS.US,D,20150603,000000,31.2593,31.7956,31.0115,31.4224,3053490.9392266,0
+FAS.US,D,20150604,000000,31.3657,31.4126,30.5508,30.6862,3790795.2216278,0
+FAS.US,D,20150605,000000,31.115,31.5658,30.7827,31.0682,4055335.3551413,0
+FAS.US,D,20150608,000000,31.107,31.2692,30.5021,30.522,2690636.5331929,0
+FAS.US,D,20150609,000000,30.6275,31.0215,30.2473,30.715,2725566.6564716,0
+FAS.US,D,20150610,000000,31.0314,32.2085,31.0314,32.141,5202938.1897875,0
+FAS.US,D,20150611,000000,32.3031,32.5887,32.0633,32.3817,2798255.9244356,0
+FAS.US,D,20150612,000000,32.1021,32.322,31.7588,32.0245,2246393.7439925,0
+FAS.US,D,20150615,000000,31.4802,31.8901,31.0115,31.6046,3494495.6797692,0
+FAS.US,D,20150616,000000,31.6444,32.2085,31.3657,32.131,2884758.6557154,0
+FAS.US,D,20150617,000000,32.2842,32.514,31.7518,31.9867,3931737.7715918,0
+FAS.US,D,20150618,000000,32.2942,33.0782,32.1021,32.8892,4369086.3913964,0
+FAS.US,D,20150619,000000,32.6454,32.7717,32.0633,32.0633,2700875.2792286,0
+FAS.US,D,20150622,000000,32.8702,33.1459,32.6653,32.7329,2997385.8670892,0
+FAS.US,D,20150623,000000,32.9171,33.1748,32.7817,32.9937,2488108.7499085,0
+FAS.US,D,20150624,000000,32.7529,32.9359,32.141,32.141,3572541.4962579,0
+FAS.US,D,20150625,000000,32.5707,32.5707,31.4901,31.4901,2944102.7814917,0
+FAS.US,D,20150626,000000,31.7768,32.0633,31.5558,31.8633,2177122.4162785,0
+FAS.US,D,20150629,000000,30.8872,31.2593,29.6036,29.6424,6927036.293224,0
+FAS.US,D,20150630,000000,30.522,30.5697,29.6712,29.9568,5355565.6533908,0
+FAS.US,D,20150701,000000,31.1926,31.3269,30.725,31.2026,3737930.2081103,0
+FAS.US,D,20150702,000000,31.1827,31.4324,30.522,30.8404,2970219.2217381,0
+FAS.US,D,20150706,000000,29.9091,30.7628,29.8324,30.6374,2890293.0858704,0
+FAS.US,D,20150707,000000,30.725,30.8682,29.2582,30.8682,4682937.9257476,0
+FAS.US,D,20150708,000000,29.9568,30.2274,29.2125,29.2872,4185307.5329297,0
+FAS.US,D,20150709,000000,30.3041,30.6075,29.7469,29.8702,3173013.3249773,0
+FAS.US,D,20150710,000000,30.8404,31.1349,30.5797,31.0115,2998536.5702902,0
+FAS.US,D,20150713,000000,31.5856,31.9668,31.4802,31.8981,3636585.9179911,0
+FAS.US,D,20150714,000000,31.6733,32.322,31.5856,32.2185,2611162.6387578,0
+FAS.US,D,20150715,000000,32.4563,32.9071,32.2285,32.7717,4243124.0876445,0
+FAS.US,D,20150716,000000,33.3578,33.6435,33.2803,33.5946,4737164.688468,0
+FAS.US,D,20150717,000000,33.6533,33.6633,33.0304,33.3936,3371314.1583377,0
+FAS.US,D,20150720,000000,33.5568,33.9877,33.3838,33.6733,3322314.301598,0
+FAS.US,D,20150721,000000,33.527,34.0633,33.2603,33.4404,2563487.3469254,0
+FAS.US,D,20150722,000000,33.2901,34.1987,33.2703,34.0155,2809532.8158046,0
+FAS.US,D,20150723,000000,34.13,34.1887,32.927,33.1648,2861460.182085,0
+FAS.US,D,20150724,000000,33.1748,33.4305,32.4384,32.5887,3108134.769046,0
+FAS.US,D,20150727,000000,32.0155,32.1021,31.5856,31.8146,3209477.0492033,0
+FAS.US,D,20150728,000000,32.3817,32.4484,31.6344,32.313,3015355.9316617,0
+FAS.US,D,20150729,000000,32.3817,33.3379,32.313,33.2036,2579994.1592181,0
+FAS.US,D,20150730,000000,32.927,33.4504,32.7529,33.3936,2200737.4589118,0
+FAS.US,D,20150731,000000,33.2991,33.5658,32.9549,33.0484,1435534.9050194,0
+FAS.US,D,20150803,000000,33.0404,33.2803,32.4862,33.1071,2109890.1949355,0
+FAS.US,D,20150804,000000,33.0782,33.5181,32.8604,32.9747,1845300.8173548,0
+FAS.US,D,20150805,000000,33.3578,33.8533,33.0404,33.2603,2314826.9175846,0
+FAS.US,D,20150806,000000,33.3181,33.5181,32.4663,32.7619,2466280.5634248,0
+FAS.US,D,20150807,000000,32.6752,33.0304,32.2285,32.8971,3083266.5151538,0
+FAS.US,D,20150810,000000,33.4703,33.8633,33.4305,33.8533,2486485.7056557,0
+FAS.US,D,20150811,000000,32.9847,33.3181,32.6852,32.9847,2738016.3606226,0
+FAS.US,D,20150812,000000,32.2573,32.4484,30.8872,32.3817,5228632.53803,0
+FAS.US,D,20150813,000000,32.4762,32.9747,31.9369,32.5887,2337709.3290968,0
+FAS.US,D,20150814,000000,32.4384,33.2603,32.4384,33.2603,2036599.9483565,0
+FAS.US,D,20150817,000000,32.9648,33.5469,32.524,33.5469,2237719.7533138,0
+FAS.US,D,20150818,000000,33.3936,33.6733,33.2414,33.4404,1934632.5700411,0
+FAS.US,D,20150819,000000,33.1359,33.3748,32.2085,32.5797,4289680.8356667,0
+FAS.US,D,20150820,000000,31.8245,31.8245,30.6374,30.7727,5067734.0811137,0
+FAS.US,D,20150821,000000,29.7001,30.1508,27.908,28.0344,9222427.8839942,0
+FAS.US,D,20150824,000000,23.9278,26.7239,23.5457,24.6174,9138305.9526123,0
+FAS.US,D,20150825,000000,26.6652,26.7806,22.875,23.0472,6030297.8111673,0
+FAS.US,D,20150826,000000,24.8861,25.5448,23.3547,25.4035,9021412.5970569,0
+FAS.US,D,20150827,000000,26.7528,27.5289,25.9567,27.317,7185620.9095597,0
+FAS.US,D,20150828,000000,26.8961,27.3268,26.6274,27.2105,3545689.4099477,0
+FAS.US,D,20150831,000000,26.5896,26.9239,26.3379,26.4751,3386462.2363703,0
+FAS.US,D,20150901,000000,24.6472,25.1826,23.4979,23.9567,7859296.8323458,0
+FAS.US,D,20150902,000000,24.8363,25.0104,23.9945,25.0104,3099042.7062873,0
+FAS.US,D,20150903,000000,25.1726,26.0144,25.0104,25.299,4671343.4603948,0
+FAS.US,D,20150904,000000,24.4064,24.5687,23.4691,23.9378,5182451.6528874,0
+FAS.US,D,20150908,000000,25.1149,25.689,24.7497,25.6115,4369817.0125554,0
+FAS.US,D,20150909,000000,26.2742,26.5139,24.4642,24.6472,4735700.4312071,0
+FAS.US,D,20150910,000000,24.3119,25.4503,24.3119,24.8174,5637780.3870741,0
+FAS.US,D,20150911,000000,24.694,25.3089,24.4263,25.2493,3083164.0070958,0
+FAS.US,D,20150914,000000,25.1049,25.3448,24.896,25.0602,2767950.7235417,0
+FAS.US,D,20150915,000000,25.2891,26.299,25.0851,26.1398,3709616.8794821,0
+FAS.US,D,20150916,000000,26.1687,26.7239,25.8155,26.5806,3525628.9849754,0
+FAS.US,D,20150917,000000,26.4751,27.2005,25.6115,25.8353,7807906.1258987,0
+FAS.US,D,20150918,000000,24.8174,25.2303,24.3308,24.5119,6916480.9781854,0
+FAS.US,D,20150921,000000,25.0303,25.6025,24.8861,25.299,4788359.4236275,0
+FAS.US,D,20150922,000000,24.3875,24.6372,23.8781,24.3775,6186176.3881811,0
+FAS.US,D,20150923,000000,24.4363,24.7309,24.081,24.5219,3690051.9101237,0
+FAS.US,D,20150924,000000,23.9378,24.1288,23.3816,24.0233,6182719.2536736,0
+FAS.US,D,20150925,000000,24.7696,25.3169,24.484,24.8363,6557494.7438725,0
+FAS.US,D,20150928,000000,24.4164,24.494,22.8273,23.0273,7920965.479086,0
+FAS.US,D,20150929,000000,23.1149,23.3159,22.5985,23.1825,6131533.5633426,0
+FAS.US,D,20150930,000000,23.9278,24.1188,23.3059,24.0333,5507589.1234362,0
+FAS.US,D,20151001,000000,24.091,24.4263,23.4601,24.2552,10209437.775936,0
+FAS.US,D,20151002,000000,22.9716,24.4064,22.2541,24.4064,16754082.833235,0
+FAS.US,D,20151005,000000,24.8363,25.9767,24.8174,25.8722,10253629.803756,0
+FAS.US,D,20151006,000000,25.7478,25.9955,25.4313,25.5636,7654938.9787304,0
+FAS.US,D,20151007,000000,26.0443,26.5239,25.6701,26.2552,12440791.97984,0
+FAS.US,D,20151008,000000,26.083,26.8104,25.8353,26.7039,6202891.2315326,0
+FAS.US,D,20151009,000000,26.8583,26.9418,26.0244,26.3866,4189068.1716875,0
+FAS.US,D,20151012,000000,26.4652,26.6552,26.2075,26.5896,3234786.4897376,0
+FAS.US,D,20151013,000000,26.1597,26.7329,26.0343,26.1119,4832551.4514474,0
+FAS.US,D,20151014,000000,26.102,26.2075,25.2691,25.3945,5048198.2562031,0
+FAS.US,D,20151015,000000,25.7567,26.9806,25.7567,26.9806,5717173.8830322,0
+FAS.US,D,20151016,000000,27.0681,27.4313,26.9338,27.2871,5142123.7768645,0
+FAS.US,D,20151019,000000,26.8294,27.5747,26.8194,27.4313,3426245.412712,0
+FAS.US,D,20151020,000000,27.4413,27.9379,27.3368,27.8145,3406315.6352647,0
+FAS.US,D,20151021,000000,28.0444,28.1309,27.0293,27.116,4483072.3370302,0
+FAS.US,D,20151022,000000,27.5945,28.6771,27.4313,28.3876,6574733.182305,0
+FAS.US,D,20151023,000000,29.0583,29.2582,28.6085,29.1757,5152258.0048802,0
+FAS.US,D,20151026,000000,29.126,29.2384,28.6771,29.0383,3066967.7339203,0
+FAS.US,D,20151027,000000,28.6284,28.7249,28.1587,28.4931,3622793.5592756,0
+FAS.US,D,20151028,000000,28.705,30.4075,28.5996,30.3418,5898337.7810372,0
+FAS.US,D,20151029,000000,30.1031,30.5021,29.709,30.0056,4509296.3102395,0
+FAS.US,D,20151030,000000,30.0831,30.1319,28.8851,28.9627,4131919.9293121,0
+FAS.US,D,20151102,000000,29.116,30.2374,29.0383,30.0543,4076619.8469248,0
+FAS.US,D,20151103,000000,29.7946,30.3787,29.5289,30.0643,3423975.16072,0
+FAS.US,D,20151104,000000,30.313,30.3418,29.6911,29.8702,4236161.5795433,0
+FAS.US,D,20151105,000000,29.9289,30.4453,29.8046,30.322,3733959.5283315,0
+FAS.US,D,20151106,000000,31.7121,31.7319,30.5697,30.8872,7526428.0432602,0
+FAS.US,D,20151109,000000,31.0583,31.0971,29.4612,29.9289,6507504.9808858,0
+FAS.US,D,20151110,000000,29.8613,30.3787,29.6424,30.3319,4069860.3449779,0
+FAS.US,D,20151111,000000,30.6862,30.7429,30.1031,30.1806,3059237.4203644,0
+FAS.US,D,20151112,000000,29.7568,29.7667,28.7249,28.7628,5475200.5970091,0
+FAS.US,D,20151113,000000,28.4164,28.8662,27.8344,28.0055,5640171.2367815,0
+FAS.US,D,20151116,000000,27.9279,29.0483,27.6692,29.0483,3567107.5641991,0
+FAS.US,D,20151117,000000,29.2483,29.6523,28.7329,28.8951,5056868.226958,0
+FAS.US,D,20151118,000000,29.2205,30.4075,29.116,30.3588,5641217.4219624,0
+FAS.US,D,20151119,000000,30.2673,30.5697,30.0732,30.4075,4240785.496947,0
+FAS.US,D,20151120,000000,30.6275,30.917,30.3787,30.5697,3346552.4324274,0
+FAS.US,D,20151123,000000,30.5697,30.8682,30.2374,30.3688,3024967.5695775,0
+FAS.US,D,20151124,000000,29.8324,30.3588,29.3259,30.1219,4900672.0759604,0
+FAS.US,D,20151125,000000,30.322,30.3319,29.9956,30.1419,2713098.8626634,0
+FAS.US,D,20151127,000000,30.1896,30.512,29.9478,30.4453,1529254.4045837,0
+FAS.US,D,20151130,000000,30.6175,30.6673,30.1508,30.2085,3120776.4245607,0
+FAS.US,D,20151201,000000,30.4453,31.1827,30.3886,31.1727,4535397.6757714,0
+FAS.US,D,20151202,000000,31.2494,31.2692,29.9478,30.112,4071167.8252087,0
+FAS.US,D,20151203,000000,30.4722,30.4722,28.4563,28.6861,5567578.4469898,0
+FAS.US,D,20151204,000000,28.9985,30.907,28.9627,30.7628,6926198.1391021,0
+FAS.US,D,20151207,000000,30.5408,30.6473,29.5677,30.0354,4317369.0661368,0
+FAS.US,D,20151208,000000,29.1925,29.6812,28.8025,29.0483,4876172.6500811,0
+FAS.US,D,20151209,000000,28.7428,29.5767,27.6403,28.0841,7334604.3121966,0
+FAS.US,D,20151210,000000,28.1409,28.8662,27.8443,28.1119,3760287.0145797,0
+FAS.US,D,20151211,000000,27.0861,27.4115,25.9378,26.3279,9076054.4169144,0
+FAS.US,D,20151214,000000,26.3667,26.9706,25.6115,26.4851,7342291.4115711,0
+FAS.US,D,20151215,000000,27.2781,28.5408,27.1518,28.1976,5650305.4647972,0
+FAS.US,D,20151216,000000,28.8563,29.6523,28.1309,29.4334,9240398.9535477,0
+FAS.US,D,20151217,000000,29.7279,29.7369,28.1876,28.2264,6647554.102775,0
+FAS.US,D,20151218,000000,27.5667,27.7657,26.2354,26.2354,8640588.1264506,0
+FAS.US,D,20151221,000000,26.9418,27.1348,26.2652,26.9149,5560560.6649357,0
+FAS.US,D,20151222,000000,27.2403,27.7557,26.6941,27.5587,5229680.7331729,0
+FAS.US,D,20151223,000000,27.9767,28.6185,27.8443,28.6085,6490731.8486384,0
+FAS.US,D,20151224,000000,28.4264,28.8901,28.2642,28.5508,1509320.6072124,0
+FAS.US,D,20151228,000000,28.1409,28.4463,27.7319,28.3976,2947338.8201878,0
+FAS.US,D,20151229,000000,28.8493,29.3647,28.8205,29.297,4407436.4648871,0
+FAS.US,D,20151230,000000,29.1359,29.1925,28.5319,28.6085,2921161.0761026,0
+FAS.US,D,20151231,000000,28.1209,28.7727,27.8145,27.8234,4118630.0610772,0
+FAS.US,D,20160104,000000,26.1687,26.2881,25.3746,26.2354,9757380.2547793,0
+FAS.US,D,20160105,000000,26.4552,26.7139,25.91,26.5517,6224266.1716027,0
+FAS.US,D,20160106,000000,25.5836,25.8811,25.0602,25.4313,7258162.4453224,0
+FAS.US,D,20160107,000000,23.8681,24.5975,23.1865,23.3547,9261752.7890175,0
+FAS.US,D,20160108,000000,24.091,24.1885,22.1855,22.2631,8401625.7633881,0
+FAS.US,D,20160111,000000,22.7129,22.8084,21.8034,22.483,8436891.550308,0
+FAS.US,D,20160112,000000,23.1626,23.2104,22.0143,22.8482,7425086.7680839,0
+FAS.US,D,20160113,000000,23.2104,23.3348,20.8571,21.0581,13016083.281438,0
+FAS.US,D,20160114,000000,21.3715,22.1766,20.6551,21.7089,11050998.783283,0
+FAS.US,D,20160115,000000,20.073,20.5496,19.478,20.2809,11590007.257228,0
+FAS.US,D,20160119,000000,21.0203,21.087,19.8124,20.1486,6736050.7162824,0
+FAS.US,D,20160120,000000,19.1248,19.669,17.7645,19.0391,12323614.214672,0
+FAS.US,D,20160121,000000,19.086,19.8859,18.7685,18.9228,4790415.6146748,0
+FAS.US,D,20160122,000000,19.7148,20.2233,19.6073,19.9954,10701107.626671,0
+FAS.US,D,20160125,000000,19.8302,19.9367,18.7386,18.7784,6233882.8344232,0
+FAS.US,D,20160126,000000,19.0293,19.9079,19.0023,19.7745,5967304.5995198,0
+FAS.US,D,20160127,000000,19.6222,20.4631,19.0293,19.3536,6437399.5189738,0
+FAS.US,D,20160128,000000,19.9177,20.0153,19.0949,19.3447,6511317.8786537,0
+FAS.US,D,20160129,000000,19.6222,21.1069,19.5825,21.0482,7163950.505087,0
+FAS.US,D,20160201,000000,20.7108,21.267,20.4163,20.9158,4729939.8803358,0
+FAS.US,D,20160202,000000,20.1397,20.2233,19.1993,19.4013,6579523.9265485,0
+FAS.US,D,20160203,000000,19.678,19.7247,17.9645,19.4969,15764223.820268,0
+FAS.US,D,20160204,000000,19.1815,20.2233,19.1615,19.8979,9005596.2066848,0
+FAS.US,D,20160205,000000,19.8402,20.1297,18.7984,18.9616,7523799.0130648,0
+FAS.US,D,20160208,000000,18.272,18.2819,16.7526,17.4401,14791325.870987,0
+FAS.US,D,20160209,000000,16.7028,17.677,16.5585,17.264,5318441.6566732,0
+FAS.US,D,20160210,000000,17.6869,18.3397,17.1973,17.1973,13648226.356028,0
+FAS.US,D,20160211,000000,15.8491,16.2909,15.4381,15.869,14757001.751228,0
+FAS.US,D,20160212,000000,16.7227,17.6212,16.5864,17.5655,6714080.8274832,0
+FAS.US,D,20160216,000000,18.3397,18.6242,17.9645,18.5197,6745297.5461091,0
+FAS.US,D,20160217,000000,18.9526,19.4302,18.8551,19.2093,6023860.908109,0
+FAS.US,D,20160218,000000,19.3158,19.4272,18.6909,18.9028,5363842.6765896,0
+FAS.US,D,20160219,000000,18.671,19.1556,18.4272,19.0293,4527670.3771585,0
+FAS.US,D,20160222,000000,19.669,20.0252,19.6312,19.8124,4276151.7819631,0
+FAS.US,D,20160223,000000,19.5357,19.5745,18.7984,18.874,5283772.8284445,0
+FAS.US,D,20160224,000000,18.1277,18.9616,17.677,18.8471,7232589.6997762,0
+FAS.US,D,20160225,000000,18.8939,19.659,18.8471,19.659,4524392.1292621,0
+FAS.US,D,20160226,000000,20.0541,20.3884,19.6959,19.9177,5572609.381683,0
+FAS.US,D,20160229,000000,19.9457,20.2044,19.3158,19.3158,4188829.9911997,0
+FAS.US,D,20160301,000000,19.8124,21.2939,19.7844,21.2939,7456393.9349964,0
+FAS.US,D,20160302,000000,21.1625,21.7746,21.1168,21.7746,6356244.2913902,0
+FAS.US,D,20160303,000000,21.8124,22.1955,21.487,22.1766,5057385.7921531,0
+FAS.US,D,20160304,000000,22.6283,22.7318,21.9776,22.4073,6715926.9775093,0
+FAS.US,D,20160307,000000,22.1955,22.4263,21.8223,22.289,5840994.5723553,0
+FAS.US,D,20160308,000000,21.8323,21.9576,21.1805,21.2472,5563712.2852309,0
+FAS.US,D,20160309,000000,21.5646,21.6322,21.0969,21.3327,4608741.1863414,0
+FAS.US,D,20160310,000000,21.7646,22.0143,20.5396,21.285,7432669.3494384,0
+FAS.US,D,20160311,000000,21.8223,22.894,21.8034,22.8661,6275877.9738613,0
+FAS.US,D,20160314,000000,22.6671,22.7895,22.2541,22.5885,4309966.3763745,0
+FAS.US,D,20160315,000000,22.299,22.5407,21.9676,22.493,3768927.8408866,0
+FAS.US,D,20160316,000000,22.2153,22.8084,22.0711,22.5596,4796248.5241752,0
+FAS.US,D,20160317,000000,22.3975,23.5656,22.1766,23.3636,5644050.4632929,0
+FAS.US,D,20160318,000000,23.7646,24.1885,23.6134,23.9178,5248076.9096731,0
+FAS.US,D,20160321,000000,23.8313,24.2452,23.5945,23.8313,3423990.2354345,0
+FAS.US,D,20160322,000000,23.3914,23.9477,23.2681,23.7178,3604477.7812523,0
+FAS.US,D,20160323,000000,23.6134,23.6721,23.1925,23.2303,3114056.1168712,0
+FAS.US,D,20160324,000000,22.7318,22.8084,22.2253,22.7795,3919337.3115079,0
+FAS.US,D,20160328,000000,23.0562,23.2014,22.689,22.9915,3214710.9900508,0
+FAS.US,D,20160329,000000,22.7129,23.3914,22.475,23.3914,3972169.1606537,0
+FAS.US,D,20160330,000000,23.7348,24.2173,23.6621,23.7935,3729269.2821841,0
+FAS.US,D,20160331,000000,23.6423,24.0015,23.5457,23.7089,3330683.7830454,0
+FAS.US,D,20160401,000000,23.3059,24.3477,23.0661,24.293,4699328.1602486,0
+FAS.US,D,20160404,000000,24.2452,24.3308,23.7646,23.9079,3040923.6523032,0
+FAS.US,D,20160405,000000,23.3348,23.4303,22.875,22.9716,4392041.1615379,0
+FAS.US,D,20160406,000000,22.9517,23.4502,22.7228,23.4303,3496544.8359496,0
+FAS.US,D,20160407,000000,23.0174,23.0174,21.8511,22.1576,4796548.0085018,0
+FAS.US,D,20160408,000000,22.5985,23.0273,22.299,22.4452,4852816.8925359,0
+FAS.US,D,20160411,000000,22.7417,23.2254,22.5885,22.5885,4694790.6712075,0
+FAS.US,D,20160412,000000,22.7597,23.4979,22.5308,23.4303,5135815.5113692,0
+FAS.US,D,20160413,000000,24.1188,24.8761,23.9756,24.8661,7141359.5380535,0
+FAS.US,D,20160414,000000,24.6652,25.3418,24.5577,25.0104,5186406.2529709,0
+FAS.US,D,20160415,000000,25.095,25.2174,24.697,24.8462,3997200.2214617,0
+FAS.US,D,20160418,000000,24.5517,25.4134,24.5517,25.3746,4149333.234432,0
+FAS.US,D,20160419,000000,25.6025,26.1329,25.5547,26.0732,4377085.034869,0
+FAS.US,D,20160420,000000,26.1776,26.7806,26.102,26.6174,4553258.1974191,0
+FAS.US,D,20160421,000000,26.8005,26.8681,25.7238,25.8522,4496966.1988229,0
+FAS.US,D,20160422,000000,25.8433,26.5706,25.8353,26.4552,3898156.3327635,0
+FAS.US,D,20160425,000000,26.2164,26.3379,25.7766,26.2811,2754221.6786267,0
+FAS.US,D,20160426,000000,26.4254,26.8005,26.2742,26.6751,3035125.9171363,0
+FAS.US,D,20160427,000000,26.7806,27.0681,26.4254,26.8761,4143706.3460285,0
+FAS.US,D,20160428,000000,26.3766,26.905,25.8433,26.0732,3644157.444555,0
+FAS.US,D,20160429,000000,25.7378,25.9567,25.0303,25.5736,4840744.0562455,0
+FAS.US,D,20160502,000000,25.7865,26.4452,25.5925,26.3667,3533843.6993546,0
+FAS.US,D,20160503,000000,25.7965,25.7965,24.7975,25.4035,4142242.0887676,0
+FAS.US,D,20160504,000000,24.8861,25.2403,24.5607,24.9816,3859932.8868739,0
+FAS.US,D,20160505,000000,25.2303,25.3448,24.7786,24.9517,3163887.0928659,0
+FAS.US,D,20160506,000000,24.4263,25.3746,24.4064,25.3169,3500442.1521183,0
+FAS.US,D,20160509,000000,25.2403,25.6213,24.9906,25.299,2600402.3076031,0
+FAS.US,D,20160510,000000,25.6602,26.289,25.6025,26.2552,3614081.3793204,0
+FAS.US,D,20160511,000000,26.1119,26.2452,25.4134,25.4403,2727655.0069096,0
+FAS.US,D,20160512,000000,25.7766,25.9477,25.0303,25.5149,3750506.5398624,0
+FAS.US,D,20160513,000000,25.505,25.7567,24.5119,24.684,4075910.330366,0
+FAS.US,D,20160516,000000,24.7397,25.3596,24.684,25.0691,3532142.2665867,0
+FAS.US,D,20160517,000000,25.0761,25.1149,24.283,24.5318,3886534.7329247,0
+FAS.US,D,20160518,000000,24.3775,25.7378,24.3577,25.6025,7107184.1554769,0
+FAS.US,D,20160519,000000,25.2791,25.5348,24.4363,24.9517,5332218.9406743,0
+FAS.US,D,20160520,000000,25.3646,25.7965,25.2104,25.4035,3425552.9808296,0
+FAS.US,D,20160523,000000,25.3348,25.5836,25.095,25.3646,2098712.7966816,0
+FAS.US,D,20160524,000000,25.8353,26.6841,25.7478,26.5239,4755016.165287,0
+FAS.US,D,20160525,000000,26.9518,27.5488,26.905,27.1518,4856530.2971887,0
+FAS.US,D,20160526,000000,27.49,27.49,26.7249,26.8104,4637549.9705836,0
+FAS.US,D,20160527,000000,26.9418,27.3548,26.8483,27.317,2909977.6479632,0
+FAS.US,D,20160531,000000,27.689,27.709,26.905,27.1617,4740079.1332563,0
+FAS.US,D,20160601,000000,26.6841,27.4313,26.3667,27.3647,3417985.4741896,0
+FAS.US,D,20160602,000000,27.106,27.5797,26.9289,27.5667,2664758.2734344,0
+FAS.US,D,20160603,000000,26.4951,26.7906,25.7865,26.6274,5343699.8431784,0
+FAS.US,D,20160606,000000,26.7239,27.3368,26.6751,27.0105,3041615.0792046,0
+FAS.US,D,20160607,000000,27.116,27.2781,26.8194,26.8583,2224789.6682632,0
+FAS.US,D,20160608,000000,26.9518,27.106,26.7906,27.0781,2772057.0757504,0
+FAS.US,D,20160609,000000,26.5896,26.6652,26.1975,26.5329,3628280.7553254,0
+FAS.US,D,20160610,000000,25.7667,25.8811,25.3169,25.5736,4800995.0492564,0
+FAS.US,D,20160613,000000,25.2493,25.8622,24.8861,24.8861,4487508.3229942,0
+FAS.US,D,20160614,000000,24.7397,25.0124,23.6423,24.0721,6054108.8250881,0
+FAS.US,D,20160615,000000,24.2652,24.7885,23.9945,24.0721,4722346.2441907,0
+FAS.US,D,20160616,000000,23.6521,24.283,23.1337,24.2452,5098628.200851,0
+FAS.US,D,20160617,000000,24.3775,24.4164,23.8034,24.0721,3565256.3892681,0
+FAS.US,D,20160620,000000,25.2493,25.5448,24.5079,24.5318,4389400.0715711,0
+FAS.US,D,20160621,000000,24.7109,25.0004,24.5119,24.8264,2750981.6200069,0
+FAS.US,D,20160622,000000,24.8084,25.299,24.6741,24.7019,3138562.5776172,0
+FAS.US,D,20160623,000000,25.4592,26.1776,25.4503,26.1687,4646479.2264265,0
+FAS.US,D,20160624,000000,22.3487,23.9428,22.3388,22.4363,11022306.576832,0
+FAS.US,D,20160627,000000,21.7278,21.7646,20.2332,20.5676,8504896.6020104,0
+FAS.US,D,20160628,000000,21.6332,22.0621,21.1625,22.0621,8028983.8477704,0
+FAS.US,D,20160629,000000,22.4552,23.4979,22.4552,23.4691,8977501.9639062,0
+FAS.US,D,20160630,000000,23.6821,24.3875,23.3447,24.3875,7002399.8155266,0
+FAS.US,D,20160701,000000,24.1388,24.5607,23.9855,24.1,3893008.8202786,0
+FAS.US,D,20160705,000000,23.5169,23.6044,22.9029,23.2303,4596382.9354578,0
+FAS.US,D,20160706,000000,22.8273,23.4303,22.5407,23.3736,4682084.6969113,0
+FAS.US,D,20160707,000000,23.5358,23.898,23.1259,23.4502,3911406.0017598,0
+FAS.US,D,20160708,000000,24.2263,24.7885,24.1985,24.6741,5865668.8649219,0
+FAS.US,D,20160711,000000,24.9906,25.3348,24.9149,25.1049,4071116.5711797,0
+FAS.US,D,20160712,000000,25.6313,26.0632,25.5547,25.9767,3983000.8454568,0
+FAS.US,D,20160713,000000,25.891,26.1309,25.699,26.0244,2997976.7958946,0
+FAS.US,D,20160714,000000,27.2205,27.3448,26.5179,26.6373,4427148.1614658,0
+FAS.US,D,20160715,000000,27.0005,27.0593,26.1219,26.4851,3433729.5059323,0
+FAS.US,D,20160718,000000,26.5418,26.8393,26.4652,26.7039,2176406.8698339,0
+FAS.US,D,20160719,000000,26.4254,26.8761,26.3965,26.8761,2048937.0946397,0
+FAS.US,D,20160720,000000,27.0861,27.1716,26.7039,27.0593,2376895.5467475,0
+FAS.US,D,20160721,000000,27.0861,27.116,26.6174,26.7428,2683312.2319455,0
+FAS.US,D,20160722,000000,26.8393,27.2682,26.7139,27.2105,2186256.6882375,0
+FAS.US,D,20160725,000000,27.0593,27.2493,26.8393,27.0194,2037583.8247178,0
+FAS.US,D,20160726,000000,26.9518,27.2493,26.8005,27.1518,2906664.2257331,0
+FAS.US,D,20160727,000000,27.106,27.2303,26.7906,27.0293,3453055.2898219,0
+FAS.US,D,20160728,000000,26.8483,27.4513,26.6373,27.297,2707630.7612518,0
+FAS.US,D,20160729,000000,27.0493,27.5,26.9618,27.1716,2272993.5800813,0
+FAS.US,D,20160801,000000,27.1806,27.5,26.8294,26.9906,2607996.9487292,0
+FAS.US,D,20160802,000000,26.7726,27.0105,26.093,26.289,2767171.8632965,0
+FAS.US,D,20160803,000000,26.1119,26.9338,26.1119,26.9239,2007804.2288667,0
+FAS.US,D,20160804,000000,26.8861,27.0493,26.6373,26.8483,1431228.5615994,0
+FAS.US,D,20160805,000000,27.4215,28.1876,27.307,28.1677,4552643.1490707,0
+FAS.US,D,20160808,000000,28.3498,28.4741,28.0444,28.1776,3329509.9652824,0
+FAS.US,D,20160809,000000,28.2821,28.3976,28.103,28.2911,2306046.398924,0
+FAS.US,D,20160810,000000,28.3199,28.3498,27.6234,27.7478,2196914.5113342,0
+FAS.US,D,20160811,000000,28.0144,28.1577,27.6403,27.8244,1864333.1468036,0
+FAS.US,D,20160812,000000,27.4811,27.7945,27.3448,27.699,2317877.0348027,0
+FAS.US,D,20160815,000000,27.9577,28.2254,27.8532,28.1309,2090730.2329045,0
+FAS.US,D,20160816,000000,27.9179,28.0542,27.7567,27.8145,2264948.7074846,0
+FAS.US,D,20160817,000000,27.8811,28.1119,27.6135,28.0444,2252919.0853755,0
+FAS.US,D,20160818,000000,28.0742,28.1587,27.7657,28.0344,1926488.2043293,0
+FAS.US,D,20160819,000000,27.8045,27.9677,27.49,27.8901,2041603.7485638,0
+FAS.US,D,20160822,000000,27.8901,28.0444,27.6403,28.0055,1722056.9871038,0
+FAS.US,D,20160823,000000,28.2821,28.5219,28.1409,28.1409,2158058.9324199,0
+FAS.US,D,20160824,000000,28.1409,28.3099,27.8294,27.9477,1580764.7037652,0
+FAS.US,D,20160825,000000,27.9379,28.3299,27.8045,28.1587,1603069.2512246,0
+FAS.US,D,20160826,000000,28.4463,28.8403,27.7567,28.2164,4956964.0745567,0
+FAS.US,D,20160829,000000,28.3976,29.1657,28.2453,28.915,2828150.0881162,0
+FAS.US,D,20160830,000000,29.1359,29.5587,28.905,29.5587,3349421.6530725,0
+FAS.US,D,20160831,000000,29.509,29.6612,28.9707,29.5956,3051985.4777463,0
+FAS.US,D,20160901,000000,29.6911,29.8613,28.7428,29.3259,3668497.0784615,0
+FAS.US,D,20160902,000000,29.5289,30.0543,29.4523,29.8414,3151763.0025465,0
+FAS.US,D,20160906,000000,29.9189,29.9568,29.1558,29.7279,3017907.5783229,0
+FAS.US,D,20160907,000000,29.5389,29.9618,29.3548,29.9189,2124484.5284582,0
+FAS.US,D,20160908,000000,29.8145,30.0096,29.6324,29.7568,2481869.8280996,0
+FAS.US,D,20160909,000000,29.509,29.509,27.9477,27.9577,5741879.3300087,0
+FAS.US,D,20160912,000000,27.4115,29.1458,27.2403,28.925,4680327.9901906,0
+FAS.US,D,20160913,000000,28.103,28.1776,27.1468,27.4672,5408038.7243334,0
+FAS.US,D,20160914,000000,27.5289,27.9179,27.0194,27.2105,3680964.8722699,0
+FAS.US,D,20160915,000000,27.2592,27.9477,26.9418,27.7657,3608396.2020212,0
+FAS.US,D,20160916,000000,27.4313,27.5358,26.8393,27.0861,2602298.7066775,0
+FAS.US,D,20160919,000000,27.6234,27.9677,27.2682,27.5587,2573323.0955957,0
+FAS.US,D,20160920,000000,27.9279,28.1976,27.5289,27.5747,1880897.243011,0
+FAS.US,D,20160921,000000,27.9577,28.3786,27.4612,28.3011,5705690.9705662,0
+FAS.US,D,20160922,000000,28.715,29.0085,28.6085,28.8205,3693835.6634437,0
+FAS.US,D,20160923,000000,28.5796,28.7926,28.3976,28.4264,2105409.9898091,0
+FAS.US,D,20160926,000000,27.9577,28.103,27.4215,27.5587,2731842.7625762,0
+FAS.US,D,20160927,000000,27.3915,28.0144,27.1716,27.8632,2683967.4795324,0
+FAS.US,D,20160928,000000,28.1508,28.3976,27.5488,28.3598,2774433.8557243,0
+FAS.US,D,20160929,000000,28.2732,28.4931,26.91,27.2005,5052660.3716722,0
+FAS.US,D,20160930,000000,27.6792,28.2642,27.3836,27.898,3790162.0836221,0
+FAS.US,D,20161003,000000,27.699,27.8005,27.1806,27.3368,2453791.6650163,0
+FAS.US,D,20161004,000000,27.5388,27.7657,27.096,27.3448,4251052.3824497,0
+FAS.US,D,20161005,000000,27.5945,28.0144,27.5945,27.8244,2884649.1127906,0
+FAS.US,D,20161006,000000,27.8632,27.9577,27.3905,27.8811,1871342.88901,0
+FAS.US,D,20161007,000000,27.9477,28.1776,27.3647,27.7945,3015275.5331848,0
+FAS.US,D,20161010,000000,28.2553,28.4513,28.1409,28.1776,1838981.497069,0
+FAS.US,D,20161011,000000,28.0344,28.103,26.9706,27.317,3567880.3945585,0
+FAS.US,D,20161012,000000,27.5,27.8732,27.302,27.6592,1925794.7674658,0
+FAS.US,D,20161013,000000,27.0393,27.2205,26.3965,27.116,3993608.4195054,0
+FAS.US,D,20161014,000000,27.9279,28.0542,27.2105,27.3448,3897958.351514,0
+FAS.US,D,20161017,000000,27.4215,27.6045,27.0005,27.106,1952006.6809035,0
+FAS.US,D,20161018,000000,27.8045,27.8532,27.4313,27.6234,2392291.8550776,0
+FAS.US,D,20161019,000000,27.8811,28.3687,27.7478,28.1976,2810940.7941317,0
+FAS.US,D,20161020,000000,28.1309,28.6185,27.8344,28.0542,2496116.4382097,0
+FAS.US,D,20161021,000000,27.689,28.2075,27.5289,28.1677,1966932.6581436,0
+FAS.US,D,20161024,000000,28.5696,28.8563,28.3786,28.4075,2756233.6505116,0
+FAS.US,D,20161025,000000,28.3786,28.4841,28.0394,28.2164,1971300.3054023,0
+FAS.US,D,20161026,000000,27.9179,28.4224,27.8194,28.2732,1744574.590527,0
+FAS.US,D,20161027,000000,28.5319,28.5408,27.8532,27.9379,2346907.9198374,0
+FAS.US,D,20161028,000000,28.1677,28.4075,27.4015,27.8344,3646907.0724657,0
+FAS.US,D,20161031,000000,28.0941,28.2821,27.9677,28.103,1957360.2144854,0
+FAS.US,D,20161101,000000,28.2732,28.3199,26.905,27.4015,3563343.9104983,0
+FAS.US,D,20161102,000000,27.116,27.2682,26.4652,26.6652,3327461.8140828,0
+FAS.US,D,20161103,000000,26.8104,27.2005,26.4951,26.6274,2363866.9735627,0
+FAS.US,D,20161104,000000,26.6473,27.0593,26.2492,26.4751,2667208.4170185,0
+FAS.US,D,20161107,000000,27.7279,28.3099,27.5945,28.2364,4134855.4787006,0
+FAS.US,D,20161108,000000,28.0344,28.7628,27.7379,28.4931,3716280.9082378,0
+FAS.US,D,20161109,000000,29.2025,30.8404,28.4264,30.4643,11613309.750782,0
+FAS.US,D,20161110,000000,31.3757,32.6653,30.9349,32.2742,11724079.75734,0
+FAS.US,D,20161111,000000,31.8146,32.6554,31.7031,32.5887,6100036.4550284,0
+FAS.US,D,20161114,000000,33.0882,34.3997,33.0026,34.2185,8435507.6915239,0
+FAS.US,D,20161115,000000,33.7121,34.2086,33.1459,34.13,5345718.8499301,0
+FAS.US,D,20161116,000000,33.3479,33.6533,33.0484,33.3658,3843128.6002167,0
+FAS.US,D,20161117,000000,33.4703,34.4584,33.2991,34.2185,3885044.3461588,0
+FAS.US,D,20161118,000000,34.4096,34.5728,34.0822,34.4484,3089895.3695759,0
+FAS.US,D,20161121,000000,34.8016,34.9261,34.2644,34.7231,3793240.3403071,0
+FAS.US,D,20161122,000000,35.2136,35.2136,34.4584,35.0405,3017440.2621759,0
+FAS.US,D,20161123,000000,35.0405,35.3618,34.526,35.348,3688696.1908066,0
+FAS.US,D,20161125,000000,35.4495,35.5867,35.3002,35.5867,1172832.8816845,0
+FAS.US,D,20161128,000000,35.0981,35.4793,34.4484,34.6474,3187697.1018058,0
+FAS.US,D,20161129,000000,34.6574,35.2325,34.6285,34.9171,2639434.7631666,0
+FAS.US,D,20161130,000000,35.8932,35.9489,35.1748,35.4245,3753438.0693271,0
+FAS.US,D,20161201,000000,35.8077,36.4086,35.4892,36.0454,4055398.6689419,0
+FAS.US,D,20161202,000000,35.7102,35.9768,35.3091,35.5768,3036760.0161796,0
+FAS.US,D,20161205,000000,36.2276,36.9161,36.1897,36.7908,3988840.789824,0
+FAS.US,D,20161206,000000,37.0883,37.6127,36.6673,37.6127,3548861.1298622,0
+FAS.US,D,20161207,000000,37.6902,39.5481,37.537,39.4634,5958754.2214994,0
+FAS.US,D,20161208,000000,39.7888,40.9948,39.4077,40.4405,8219207.6491432,0
+FAS.US,D,20161209,000000,40.4675,40.6007,39.8953,40.6007,4719400.6449926,0
+FAS.US,D,20161212,000000,40.353,40.7172,39.4167,39.8356,4367533.6958108,0
+FAS.US,D,20161213,000000,40.0933,40.5908,39.3092,39.9978,5479925.0125091,0
+FAS.US,D,20161214,000000,39.3779,40.7361,38.743,39.137,9407877.020819,0
+FAS.US,D,20161215,000000,39.9321,40.7262,39.2694,39.8456,6343627.7603996,0
+FAS.US,D,20161216,000000,40.161,40.2386,39.137,39.3291,4800058.4070003,0
+FAS.US,D,20161219,000000,39.5669,39.7033,38.8982,39.6634,3098843.7200571,0
+FAS.US,D,20161220,000000,40.1988,40.6495,40.0455,40.6197,3068362.6474949,0
+FAS.US,D,20161221,000000,40.5341,40.5809,40.1988,40.1988,2518780.7688534,0
+FAS.US,D,20161222,000000,40.1988,40.2565,39.4167,39.8456,2394014.3924455,0
+FAS.US,D,20161223,000000,39.8078,40.0933,39.6534,40.0356,1313794.5262867,0
+FAS.US,D,20161227,000000,40.2963,40.4405,40.152,40.2565,1423622.8656828,0
+FAS.US,D,20161228,000000,40.5341,40.5341,39.0704,39.1937,2596122.0936881,0
+FAS.US,D,20161229,000000,39.0804,39.5281,38.4763,38.8117,1921937.6505356,0
+FAS.US,D,20161230,000000,38.9659,39.4167,38.7072,39.147,2511428.328139,0
+FAS.US,D,20170103,000000,40.1988,40.7938,39.3291,40.161,3972690.7457727,0
+FAS.US,D,20170104,000000,40.3152,41.559,40.3152,41.4157,4644293.3928353,0
+FAS.US,D,20170105,000000,41.1669,41.3073,39.8754,40.8127,4157305.7483995,0
+FAS.US,D,20170106,000000,41.1182,41.6158,40.6694,41.1749,3356030.4078753,0
+FAS.US,D,20170109,000000,40.7262,40.9948,40.2465,40.3918,3496985.0176108,0
+FAS.US,D,20170110,000000,40.4405,41.1271,40.0117,40.4306,3247533.6682532,0
+FAS.US,D,20170111,000000,40.4405,40.7649,39.8266,40.7649,4879237.8420137,0
+FAS.US,D,20170112,000000,40.2386,40.4107,39.1749,40.2465,4629987.4888484,0
+FAS.US,D,20170113,000000,40.6794,41.6158,40.2515,40.6197,5186102.7487205,0
+FAS.US,D,20170117,000000,40.0555,40.1033,38.6505,38.9082,5092376.2142895,0
+FAS.US,D,20170118,000000,39.2992,39.5848,38.3609,39.5759,3435458.0731861,0
+FAS.US,D,20170119,000000,39.6734,39.7699,38.5013,38.8515,3790187.2081462,0
+FAS.US,D,20170120,000000,39.2405,39.5948,38.9659,39.3391,3541321.7626891,0
+FAS.US,D,20170123,000000,39.1839,39.5848,38.6405,39.147,2572773.3710097,0
+FAS.US,D,20170124,000000,39.4167,40.4675,39.1271,40.151,3834909.8659136,0
+FAS.US,D,20170125,000000,41.1371,41.5191,40.7262,41.4446,3873938.3015533,0
+FAS.US,D,20170126,000000,41.559,41.8465,41.2326,41.568,3526102.3310082,0
+FAS.US,D,20170127,000000,41.5231,41.5491,40.7649,40.9182,2348130.9816675,0
+FAS.US,D,20170130,000000,40.2465,40.3062,39.3192,40.2087,3716827.6178808,0
+FAS.US,D,20170131,000000,39.7401,40.3828,39.2844,39.7221,3185476.0938808,0
+FAS.US,D,20170201,000000,40.3729,40.7938,39.2594,39.4724,3695044.6555404,0
+FAS.US,D,20170202,000000,39.147,39.8456,38.7162,39.4824,2250994.5468342,0
+FAS.US,D,20170203,000000,40.8495,41.5769,40.561,41.4256,6030387.2544729,0
+FAS.US,D,20170206,000000,40.8694,41.6913,40.8595,41.0426,2941156.1773126,0
+FAS.US,D,20170207,000000,41.4346,41.568,40.6983,40.8396,2965774.1909454,0
+FAS.US,D,20170208,000000,40.5052,40.5908,39.951,40.4405,2692390.2249707,0
+FAS.US,D,20170209,000000,40.7938,41.8167,40.6595,41.6913,3764708.9308103,0
+FAS.US,D,20170210,000000,42.0645,42.363,41.6814,42.1112,3502727.4788247,0
+FAS.US,D,20170213,000000,42.6496,43.7292,42.6217,43.2923,3617526.4540564,0
+FAS.US,D,20170214,000000,43.358,44.4088,42.9749,44.3421,4379550.2531675,0
+FAS.US,D,20170215,000000,44.8616,45.2536,44.0187,45.0805,4927064.8859712,0
+FAS.US,D,20170216,000000,44.984,45.2247,44.3521,45.0426,4184317.6266826,0
+FAS.US,D,20170217,000000,44.4676,45.0228,44.1332,44.984,3043800.9127959,0
+FAS.US,D,20170221,000000,45.4357,45.9422,45.3869,45.8177,4469770.4090238,0
+FAS.US,D,20170222,000000,45.4625,46.0676,45.378,45.8954,3115451.0304457,0
+FAS.US,D,20170223,000000,46.2009,46.2576,45.3203,46.1919,3517808.2231329,0
+FAS.US,D,20170224,000000,45.0128,45.6357,44.965,45.6267,3752358.7197744,0
+FAS.US,D,20170227,000000,45.569,46.2914,45.569,46.1561,3024430.909744,0
+FAS.US,D,20170228,000000,45.8755,45.9769,45.2635,45.7412,2914812.6113689,0
+FAS.US,D,20170301,000000,47.6656,48.9184,47.4367,48.4895,5400157.6636333,0
+FAS.US,D,20170302,000000,48.6915,48.7352,46.8038,46.8635,4449562.25185,0
+FAS.US,D,20170303,000000,47.0715,47.4277,46.6596,47.2039,3455532.567892,0
+FAS.US,D,20170306,000000,46.4576,46.7173,45.8656,46.4676,2983537.2294398,0
+FAS.US,D,20170307,000000,46.2377,46.4476,45.7989,46.0486,2480798.5183946,0
+FAS.US,D,20170308,000000,47.0248,47.176,45.5322,45.5879,3697355.1067709,0
+FAS.US,D,20170309,000000,45.8466,46.5253,45.0905,45.6357,3263472.6663025,0
+FAS.US,D,20170310,000000,46.4009,46.4278,44.8078,45.5412,3608051.4935514,0
+FAS.US,D,20170313,000000,45.6735,45.9262,45.2447,45.7412,2226134.3327897,0
+FAS.US,D,20170314,000000,45.3492,45.5222,44.7173,45.4725,2756343.1934364,0
+FAS.US,D,20170315,000000,45.7212,46.174,45.4357,45.8267,4746128.1136636,0
+FAS.US,D,20170316,000000,46.1819,46.7561,45.8656,46.1641,2942459.6376196,0
+FAS.US,D,20170317,000000,46.3053,46.3641,45.157,45.2934,2856656.3730891,0
+FAS.US,D,20170320,000000,45.0526,45.186,44.2974,44.3252,3246634.2102927,0
+FAS.US,D,20170321,000000,44.8028,44.8317,41.1749,41.3172,7498728.7579994,0
+FAS.US,D,20170322,000000,40.9182,41.6058,40.1411,41.2794,6465728.9272973,0
+FAS.US,D,20170323,000000,41.1471,42.7829,40.9849,41.6456,5039832.7946796,0
+FAS.US,D,20170324,000000,42.0098,42.3242,40.8595,41.5858,4685489.5724088,0
+FAS.US,D,20170327,000000,39.7311,41.0604,39.3192,40.9182,4960986.0083646,0
+FAS.US,D,20170328,000000,40.756,42.6317,40.756,42.2287,4323168.8112657,0
+FAS.US,D,20170329,000000,42.2097,42.2764,41.5958,41.8765,3112863.2044699,0
+FAS.US,D,20170330,000000,41.8167,43.3103,41.7799,43.0914,3199308.6518348,0
+FAS.US,D,20170331,000000,42.8606,43.1769,42.4974,42.4974,2964119.9922828,0
+FAS.US,D,20170403,000000,42.6496,42.8704,41.1371,42.2575,3998630.3093699,0
+FAS.US,D,20170404,000000,41.6256,42.3332,41.6256,41.9998,2429821.8641037,0
+FAS.US,D,20170405,000000,42.8406,43.2923,41.3271,41.4157,5589286.0357581,0
+FAS.US,D,20170406,000000,41.4645,42.4297,40.7849,42.0287,3103566.1255951,0
+FAS.US,D,20170407,000000,41.5391,42.4107,41.2236,41.7799,3178201.0367006,0
+FAS.US,D,20170410,000000,41.8068,42.4207,41.2704,41.6814,2969557.9442654,0
+FAS.US,D,20170411,000000,41.3669,41.6814,40.5252,41.6814,4049407.9774305,0
+FAS.US,D,20170412,000000,41.4943,41.6346,40.6297,40.8217,3926002.3452446,0
+FAS.US,D,20170413,000000,40.5341,41.3471,39.6236,39.6734,5264471.1640979,0
+FAS.US,D,20170417,000000,39.9888,41.4446,39.7033,41.4068,3386034.1144807,0
+FAS.US,D,20170418,000000,40.7749,41.2526,40.1411,40.8037,3359501.6121163,0
+FAS.US,D,20170419,000000,41.2614,41.6456,40.3152,40.561,3087966.8111107,0
+FAS.US,D,20170420,000000,41.157,42.2038,40.7361,42.0475,3966526.192555,0
+FAS.US,D,20170421,000000,42.0098,42.17,41.0804,41.2236,3214996.4046438,0
+FAS.US,D,20170424,000000,43.0526,43.3103,42.565,42.8894,3585261.5402876,0
+FAS.US,D,20170425,000000,43.569,44.2387,43.5501,43.7292,3483921.2700923,0
+FAS.US,D,20170426,000000,43.8466,44.5471,43.4775,43.6535,3144751.2503782,0
+FAS.US,D,20170427,000000,43.9899,44.1521,42.8406,43.376,2509052.5531461,0
+FAS.US,D,20170428,000000,43.3103,43.376,42.1312,42.2097,3080551.0565959,0
+FAS.US,D,20170501,000000,42.565,43.1948,42.2097,42.8028,3368423.8330924,0
+FAS.US,D,20170502,000000,42.9451,43.1203,42.3152,42.8207,2660290.1280796,0
+FAS.US,D,20170503,000000,42.5749,43.0436,42.4496,42.9351,2122153.9776085,0
+FAS.US,D,20170504,000000,43.4845,43.6924,42.5461,43.1281,2508935.9753546,0
+FAS.US,D,20170505,000000,43.5232,43.5411,42.7729,43.1849,1998363.4377145,0
+FAS.US,D,20170508,000000,43.4845,43.4933,42.6546,42.9252,1565184.4839191,0
+FAS.US,D,20170509,000000,43.1281,43.2923,42.0745,42.4207,1946756.6603607,0
+FAS.US,D,20170510,000000,42.16,42.8973,42.0824,42.8306,1698045.9819716,0
+FAS.US,D,20170511,000000,42.5461,42.5969,41.3471,42.2097,2371438.5001266,0
+FAS.US,D,20170512,000000,41.8366,42.0177,41.2376,41.7212,1906461.9487095,0
+FAS.US,D,20170515,000000,41.9898,42.7929,41.951,42.6406,1515514.3048782,0
+FAS.US,D,20170516,000000,42.8306,42.8794,42.1799,42.5749,1554176.9274479,0
+FAS.US,D,20170517,000000,41.0604,41.4744,39.6107,39.8953,4943413.9162528,0
+FAS.US,D,20170518,000000,39.7978,40.7361,39.5481,40.17,3113437.0485989,0
+FAS.US,D,20170519,000000,40.4973,41.6356,40.4107,41.0426,2224203.7643626,0
+FAS.US,D,20170522,000000,41.5301,41.77,40.9948,41.5301,2066248.8966825,0
+FAS.US,D,20170523,000000,41.7311,42.6028,41.3371,42.3332,2109744.472696,0
+FAS.US,D,20170524,000000,42.5461,42.7252,42.1799,42.6317,1894100.6828831,0
+FAS.US,D,20170525,000000,42.9252,43.358,42.6496,42.9351,2478542.336136,0
+FAS.US,D,20170526,000000,42.6217,43.0008,42.4008,42.7829,1170447.0568819,0
+FAS.US,D,20170530,000000,42.5939,42.5939,41.8068,42.0098,1380547.3717112,0
+FAS.US,D,20170531,000000,42.0645,42.1112,40.7042,41.5043,2599983.2305422,0
+FAS.US,D,20170601,000000,41.8366,42.7441,41.2973,42.7351,2342525.1978644,0
+FAS.US,D,20170602,000000,42.17,43.0138,42.0197,42.6028,2936355.3832595,0
+FAS.US,D,20170605,000000,42.6317,43.2536,42.4974,42.6684,1460632.2945709,0
+FAS.US,D,20170606,000000,42.0824,42.4974,41.7799,42.15,1964696.5755043,0
+FAS.US,D,20170607,000000,42.4496,43.1003,42.17,42.9252,2641383.421251,0
+FAS.US,D,20170608,000000,42.8794,44.3521,42.7978,43.8277,3870816.8306869,0
+FAS.US,D,20170609,000000,44.3601,45.561,44.2486,45.4725,7275369.7293451,0
+FAS.US,D,20170612,000000,45.561,46.0586,45.0905,45.7024,3395371.392594,0
+FAS.US,D,20170613,000000,46.1461,46.5273,45.9242,46.382,3036050.4996209,0
+FAS.US,D,20170614,000000,45.9989,46.7273,45.2476,46.585,4476593.2247715,0
+FAS.US,D,20170615,000000,45.6437,46.6685,45.2735,46.2765,2946118.7733005,0
+FAS.US,D,20170616,000000,46.4476,46.4476,45.8367,46.1819,1918920.6976891,0
+FAS.US,D,20170619,000000,46.8038,47.379,46.6685,47.167,3641031.9537648,0
+FAS.US,D,20170620,000000,47.0337,47.0715,46.1819,46.2864,1956656.7278123,0
+FAS.US,D,20170621,000000,46.4098,46.4576,45.1958,45.5222,2380471.2690085,0
+FAS.US,D,20170622,000000,45.3113,45.3492,44.5939,44.9183,2114287.991623,0
+FAS.US,D,20170623,000000,45.3113,45.359,44.4874,44.6695,1899038.154347,0
+FAS.US,D,20170626,000000,45.176,45.8854,44.8317,45.378,2133110.2800508,0
+FAS.US,D,20170627,000000,45.6079,46.5461,45.4924,45.561,3110919.5712904,0
+FAS.US,D,20170628,000000,46.1919,47.3889,46.1919,47.2527,3402033.4113877,0
+FAS.US,D,20170629,000000,49.4378,49.4378,46.5073,47.4079,6722590.0012841,0
+FAS.US,D,20170630,000000,48.0466,48.0955,47.0715,47.2715,3352547.1438627,0
+FAS.US,D,20170703,000000,47.8099,49.4576,47.7223,48.7542,3021104.4227615,0
+FAS.US,D,20170705,000000,49.1204,49.1781,48.2965,48.8039,2958422.755212,0
+FAS.US,D,20170706,000000,48.6715,48.7084,47.3591,47.3889,3398284.8324013,0
+FAS.US,D,20170707,000000,48.0069,48.4985,47.5134,48.2208,2168232.3546931,0
+FAS.US,D,20170710,000000,48.0955,48.383,47.9611,48.0168,1979688.881488,0
+FAS.US,D,20170711,000000,47.99,47.99,46.7173,47.4277,2168676.5562781,0
+FAS.US,D,20170712,000000,47.379,48.2397,47.2337,48.0168,1832099.3874446,0
+FAS.US,D,20170713,000000,48.1343,48.7542,48.0855,48.7273,2002805.4535642,0
+FAS.US,D,20170714,000000,47.8288,48.9432,47.2427,48.584,2676614.0338371,0
+FAS.US,D,20170717,000000,48.3542,48.7542,48.0268,48.4517,1770649.826554,0
+FAS.US,D,20170718,000000,47.99,48.4705,47.7124,48.373,2583751.7830331,0
+FAS.US,D,20170719,000000,48.6228,48.8417,48.3213,48.8129,1581364.6773992,0
+FAS.US,D,20170720,000000,48.8984,49.2616,48.5641,48.774,1917778.0343359,0
+FAS.US,D,20170721,000000,48.383,49.0746,48.3353,48.784,1402018.7899535,0
+FAS.US,D,20170724,000000,48.7084,49.3731,48.7044,49.2228,1509250.2585451,0
+FAS.US,D,20170725,000000,50.2497,50.9283,50.183,50.4875,2623026.4390083,0
+FAS.US,D,20170726,000000,50.8896,51.0069,49.8676,50.0955,2079367.9181539,0
+FAS.US,D,20170727,000000,50.2497,50.3273,48.7352,49.4666,2305833.3429601,0
+FAS.US,D,20170728,000000,49.1781,49.5333,48.8317,49.3104,1307232.0006082,0
+FAS.US,D,20170731,000000,49.8288,50.3084,49.5691,50.0368,1833586.7592676,0
+FAS.US,D,20170801,000000,50.6139,51.0896,50.2985,51.0169,1993190.8007056,0
+FAS.US,D,20170802,000000,51.1611,51.189,50.3672,51.0069,1693065.2963265,0
+FAS.US,D,20170803,000000,50.8109,50.8696,50.2697,50.393,1496197.5658172,0
+FAS.US,D,20170804,000000,51.2089,51.588,50.9283,51.1034,2758980.2634794,0
+FAS.US,D,20170807,000000,51.3582,51.4756,50.7791,51.0846,1375605.8803236,0
+FAS.US,D,20170808,000000,51.0646,51.9154,50.4229,50.6826,2295190.5945779,0
+FAS.US,D,20170809,000000,49.78,50.4776,49.6158,50.4776,1982551.0672662,0
+FAS.US,D,20170810,000000,49.7701,49.8438,48.0566,48.1253,3022075.2343703,0
+FAS.US,D,20170811,000000,48.3263,48.4517,47.1939,47.5511,2032105.6734966,0
+FAS.US,D,20170814,000000,48.4795,49.8188,48.4427,49.4865,2157087.1158302,0
+FAS.US,D,20170815,000000,50.393,50.393,49.5791,49.79,1323092.6101425,0
+FAS.US,D,20170816,000000,50.2218,50.4875,49.5433,49.8188,1986377.0297867,0
+FAS.US,D,20170817,000000,49.2904,49.6616,47.4736,47.5691,2496630.988462,0
+FAS.US,D,20170818,000000,47.185,48.0955,46.785,47.2715,2240790.9751322,0
+FAS.US,D,20170821,000000,47.3691,47.4646,46.7561,47.3889,1395778.8631636,0
+FAS.US,D,20170822,000000,47.9133,48.7174,47.7611,48.4705,1352774.7228402,0
+FAS.US,D,20170823,000000,47.6556,49.0159,47.5511,48.4616,1195213.807697,0
+FAS.US,D,20170824,000000,48.8895,49.0547,48.2825,48.383,992051.88142588,0
+FAS.US,D,20170825,000000,48.784,49.2149,48.574,48.7442,1383120.1229727,0
+FAS.US,D,20170828,000000,48.9959,48.9959,47.8099,48.174,1289123.248663,0
+FAS.US,D,20170829,000000,46.985,47.9034,46.7273,47.7124,1586479.0255122,0
+FAS.US,D,20170830,000000,47.9521,48.6427,47.7124,48.3542,1332798.7162686,0
+FAS.US,D,20170831,000000,48.6915,48.8984,48.3063,48.594,1373934.5969846,0
+FAS.US,D,20170901,000000,48.8129,49.5601,48.6715,48.9184,1603957.6543946,0
+FAS.US,D,20170905,000000,48.184,48.3542,46.0676,46.4775,3257576.4430014,0
+FAS.US,D,20170906,000000,46.9472,47.3292,46.5661,46.766,1575569.9571751,0
+FAS.US,D,20170907,000000,46.9103,47.0815,45.1471,45.6079,2424148.7465761,0
+FAS.US,D,20170908,000000,45.3869,46.7521,45.2347,46.2288,1880844.984001,0
+FAS.US,D,20170911,000000,47.4736,48.7273,47.3392,48.4029,2359603.844324,0
+FAS.US,D,20170912,000000,48.6994,49.5144,48.5074,49.3781,1945821.0230855,0
+FAS.US,D,20170913,000000,49.1691,49.3393,48.794,49.2616,1483218.2366995,0
+FAS.US,D,20170914,000000,49.1691,49.3393,48.9582,49.1204,1126707.2704947,0
+FAS.US,D,20170915,000000,48.8597,49.5521,48.8597,49.4477,1357259.9528714,0
+FAS.US,D,20170918,000000,49.8477,50.5751,49.8477,50.4229,1924863.1501145,0
+FAS.US,D,20170919,000000,50.585,51.3681,50.4497,51.0547,1653946.4124003,0
+FAS.US,D,20170920,000000,51.2358,51.9154,50.6637,51.6368,2402255.2363299,0
+FAS.US,D,20170921,000000,51.5681,52.1532,51.4458,51.9065,1297635.4374069,0
+FAS.US,D,20170922,000000,51.4557,51.8388,51.2448,51.7532,1154499.0140039,0
+FAS.US,D,20170925,000000,51.5333,51.9065,50.6637,51.3393,1608540.3675789,0
+FAS.US,D,20170926,000000,51.5233,51.7532,51.1034,51.2925,1131038.7384388,0
+FAS.US,D,20170927,000000,52.5771,53.0239,52.003,52.5771,2238016.2226974,0
+FAS.US,D,20170928,000000,52.8528,53.0726,52.203,53.0239,1285149.5539412,0
+FAS.US,D,20170929,000000,52.9085,53.591,52.8259,53.5712,1385561.2217281,0
+FAS.US,D,20171002,000000,53.7512,54.5563,53.5612,54.5563,1877940.5890223,0
+FAS.US,D,20171003,000000,54.8438,55.004,54.2598,55.004,1458302.7487021,0
+FAS.US,D,20171004,000000,54.7593,55.1025,54.4428,54.7115,1332028.9008522,0
+FAS.US,D,20171005,000000,54.7205,56.5095,54.605,56.2021,1907044.8376671,0
+FAS.US,D,20171006,000000,56.4707,56.7005,55.4459,56.1374,1329512.4285245,0
+FAS.US,D,20171009,000000,56.4418,56.5862,55.5802,55.7811,1419954.6851734,0
+FAS.US,D,20171010,000000,56.1663,56.613,55.8011,56.4418,1549218.3513838,0
+FAS.US,D,20171011,000000,56.2976,56.603,55.9831,56.5384,1287870.037404,0
+FAS.US,D,20171012,000000,56.9384,56.9484,55.7026,55.8776,1828150.8172469,0
+FAS.US,D,20171013,000000,55.609,56.414,54.9662,55.9443,1786722.4870712,0
+FAS.US,D,20171016,000000,56.0986,56.5005,55.8399,56.3563,1370502.5870011,0
+FAS.US,D,20171017,000000,56.7095,56.7593,55.4379,55.6936,1310024.8427002,0
+FAS.US,D,20171018,000000,56.2688,56.5931,55.7911,56.3275,1351497.3920383,0
+FAS.US,D,20171019,000000,55.3702,56.4608,55.3513,56.4418,1166136.693538,0
+FAS.US,D,20171020,000000,57.8021,57.9056,57.4051,57.9056,2026274.773958,0
+FAS.US,D,20171023,000000,58.1762,58.1952,57.3146,57.4956,1541342.3155885,0
+FAS.US,D,20171024,000000,58.0031,58.5095,57.9056,58.1852,1517593.6104875,0
+FAS.US,D,20171025,000000,58.5195,58.6081,56.6917,57.6379,2030127.8709644,0
+FAS.US,D,20171026,000000,58.0419,58.7314,58.0419,58.2588,1423567.59173,0
+FAS.US,D,20171027,000000,58.1375,58.5474,57.2469,58.4021,1561450.9796471,0
+FAS.US,D,20171030,000000,57.9255,58.432,57.5613,57.8797,1718412.9261373,0
+FAS.US,D,20171031,000000,57.831,58.1285,57.6091,57.7623,1143400.0042652,0
+FAS.US,D,20171101,000000,58.2678,58.8827,57.7434,58.0031,1353652.0712196,0
+FAS.US,D,20171102,000000,58.1375,59.3921,57.5613,59.2369,1519220.6746641,0
+FAS.US,D,20171103,000000,58.8727,58.9792,58.2409,58.8449,1631177.5637367,0
+FAS.US,D,20171106,000000,58.626,59.5146,58.5672,59.2748,1036851.9227274,0
+FAS.US,D,20171107,000000,59.2469,59.8022,57.4668,57.831,1788015.8975686,0
+FAS.US,D,20171108,000000,57.5991,57.8478,56.8747,57.4568,1215425.9847946,0
+FAS.US,D,20171109,000000,56.4807,57.3156,55.5434,56.9961,2104182.9080551,0
+FAS.US,D,20171110,000000,56.9862,57.1792,56.5185,56.7005,960917.57123875,0
+FAS.US,D,20171113,000000,56.0031,57.1891,55.9086,57.0349,686009.04914549,0
+FAS.US,D,20171114,000000,56.423,57.0837,56.0408,57.0637,771714.8305228,0
+FAS.US,D,20171115,000000,55.9931,57.4568,55.4379,56.7961,1204020.4558626,0
+FAS.US,D,20171116,000000,57.4369,57.8588,57.2289,57.2568,1085407.577882,0
+FAS.US,D,20171117,000000,56.9284,57.1792,56.4608,56.8827,623035.93711723,0
+FAS.US,D,20171120,000000,57.2369,57.7056,56.8827,57.4469,743758.27013592,0
+FAS.US,D,20171121,000000,57.9653,58.2867,57.811,58.2409,965495.25951836,0
+FAS.US,D,20171122,000000,58.2767,58.7136,57.5235,57.5613,871801.8894591,0
+FAS.US,D,20171124,000000,58.012,58.0698,57.6091,57.6758,240343.20690357,0
+FAS.US,D,20171127,000000,57.6568,58.2967,57.4369,57.4369,818692.6655679,0
+FAS.US,D,20171128,000000,57.7334,60.6051,57.5434,60.4519,2604011.1942358,0
+FAS.US,D,20171129,000000,61.5345,62.7256,61.039,61.9654,2333115.5611218,0
+FAS.US,D,20171130,000000,63.027,64.8729,62.2728,63.0659,2829514.852262,0
+FAS.US,D,20171201,000000,63.227,63.9366,59.631,63.3157,2451526.4379291,0
+FAS.US,D,20171204,000000,66.3277,66.5217,64.3485,64.3485,2691310.8754181,0
+FAS.US,D,20171205,000000,64.9027,65.2002,63.2172,63.4779,1782763.8670638,0
+FAS.US,D,20171206,000000,63.0858,63.9186,62.856,63.3624,1180836.5500619,0
+FAS.US,D,20171207,000000,62.9415,64.5893,62.6728,64.0609,950525.06311593,0
+FAS.US,D,20171208,000000,64.845,65.037,63.9763,65.0271,1229522.8527415,0
+FAS.US,D,20171211,000000,65.0839,65.2957,64.4251,64.8261,1021512.8983121,0
+FAS.US,D,20171212,000000,65.1724,67.0082,64.9227,66.4152,1626714.4432867,0
+FAS.US,D,20171213,000000,66.5217,66.655,64.5595,64.6082,1561025.8727004,0
+FAS.US,D,20171214,000000,65.1824,65.4769,63.5823,63.7644,1020326.0157966,0
+FAS.US,D,20171215,000000,64.5595,66.1863,64.2808,65.4311,1310335.3818173,0
+FAS.US,D,20171218,000000,66.655,67.4789,66.4242,66.7982,1549107.803478,0
+FAS.US,D,20171219,000000,67.4968,67.4968,65.2918,65.3982,1365954.0431693,0
+FAS.US,D,20171220,000000,66.4222,66.5844,64.5843,64.6768,1353429.9704272,0
+FAS.US,D,20171221,000000,65.3017,66.1455,65.245,65.6151,1179807.4495572,0
+FAS.US,D,20171222,000000,66.0112,66.0311,64.6768,65.5216,1032384.7823536,0
+FAS.US,D,20171226,000000,65.4529,65.8968,64.7863,65.2539,914009.07987999,0
+FAS.US,D,20171227,000000,65.245,65.6928,65.0709,65.5306,678019.45050161,0
+FAS.US,D,20171228,000000,65.847,66.4032,65.5684,66.3645,657990.179939,0
+FAS.US,D,20171229,000000,66.643,66.7874,65.3982,65.5216,1029834.1406733,0
+FAS.US,D,20180102,000000,66.2858,66.2858,64.5505,65.0997,1712563.9369415,0
+FAS.US,D,20180103,000000,65.1495,66.1555,65.0042,65.9823,1321504.7402233,0
+FAS.US,D,20180104,000000,66.5844,68.4242,66.5047,66.9963,2739283.6416151,0
+FAS.US,D,20180105,000000,67.7823,68.061,66.8829,67.9764,1837562.4639513,0
+FAS.US,D,20180108,000000,67.7635,68.3187,67.3416,68.0799,1556114.5307416,0
+FAS.US,D,20180109,000000,68.5117,69.6292,68.3993,68.7894,1728056.7234439,0
+FAS.US,D,20180110,000000,68.8551,70.0451,68.2789,69.471,2435671.8582806,0
+FAS.US,D,20180111,000000,70.1586,70.3038,69.3953,70.2651,1949492.2185379,0
+FAS.US,D,20180112,000000,70.7825,71.5099,70.2361,71.3964,2328245.4233825,0
+FAS.US,D,20180116,000000,72.8322,73.4561,70.1586,70.9645,2825417.544882,0
+FAS.US,D,20180117,000000,71.4819,73.0232,70.3606,72.7078,2320579.4286082,0
+FAS.US,D,20180118,000000,72.889,73.0044,71.8759,72.1785,1537124.4104932,0
+FAS.US,D,20180119,000000,72.6352,73.6751,72.4481,73.6751,1661151.1209132,0
+FAS.US,D,20180122,000000,73.3974,75.5258,73.3974,75.498,2088290.13913,0
+FAS.US,D,20180123,000000,75.4791,76.3427,74.6064,76.1607,2705358.4992978,0
+FAS.US,D,20180124,000000,76.9238,77.701,75.5258,77.0303,2790880.3691592,0
+FAS.US,D,20180125,000000,77.6243,77.6622,76.1407,76.8383,2024039.6962997,0
+FAS.US,D,20180126,000000,77.4035,78.2941,76.5089,78.2941,2004587.284809,0
+FAS.US,D,20180129,000000,78.5528,79.3388,76.6572,76.7626,2718318.7337774,0
+FAS.US,D,20180130,000000,74.3646,76.2612,73.8093,74.4512,2434216.6458483,0
+FAS.US,D,20180131,000000,75.0253,76.2263,74.5875,75.5059,1538557.5133443,0
+FAS.US,D,20180201,000000,75.1238,76.6861,74.7307,76.3676,1688666.4946581,0
+FAS.US,D,20180202,000000,75.4601,75.696,71.4819,71.6909,3436273.1127458,0
+FAS.US,D,20180205,000000,68.7993,71.0541,60.8658,62.3126,5195925.4326382,0
+FAS.US,D,20180206,000000,58.4499,65.5396,58.019,65.1495,5260294.463222,0
+FAS.US,D,20180207,000000,64.5943,67.8322,64.1793,65.0897,3341539.5873915,0
+FAS.US,D,20180208,000000,65.5495,65.8271,57.9713,57.9812,3934254.2439194,0
+FAS.US,D,20180209,000000,60.3574,61.5634,54.7235,60.3674,4478840.3622014,0
+FAS.US,D,20180212,000000,61.8032,63.7196,60.0429,62.5116,2695956.9024031,0
+FAS.US,D,20180213,000000,61.3833,63.7783,61.248,63.4132,1939753.953021,0
+FAS.US,D,20180214,000000,62.6091,66.8928,62.5992,66.7694,3219064.5675759,0
+FAS.US,D,20180215,000000,68.1665,68.3954,66.1256,68.252,3252431.9454595,0
+FAS.US,D,20180216,000000,67.5615,69.8511,67.3326,68.4729,2184520.081136,0
+FAS.US,D,20180220,000000,67.5615,69.7048,67.5615,67.5615,1766950.4916347,0
+FAS.US,D,20180221,000000,67.5715,70.0451,66.6909,66.6909,1611009.6058014,0
+FAS.US,D,20180222,000000,67.4471,68.463,65.5784,66.0013,2066129.3039481,0
+FAS.US,D,20180223,000000,66.8441,68.9903,66.5943,68.9903,1854718.4939449,0
+FAS.US,D,20180226,000000,69.9974,71.3864,69.0381,71.3765,1958353.1356754,0
+FAS.US,D,20180227,000000,71.3487,72.468,69.057,69.1227,2192104.6724525,0
+FAS.US,D,20180228,000000,69.8132,70.9845,66.9963,67.0261,1674941.4696669,0
+FAS.US,D,20180301,000000,67.0918,68.5297,63.1634,64.1694,3120924.156762,0
+FAS.US,D,20180302,000000,62.7623,65.1594,61.3733,64.8212,2617793.5031418,0
+FAS.US,D,20180305,000000,63.642,68.2689,63.432,67.4391,1807032.1473221,0
+FAS.US,D,20180306,000000,68.4729,68.5884,66.3843,68.2032,1753688.7628668,0
+FAS.US,D,20180307,000000,66.266,68.6749,66.1157,68.2889,1550712.7580735,0
+FAS.US,D,20180308,000000,68.7516,69.0759,67.1704,68.864,1468668.1223389,0
+FAS.US,D,20180309,000000,70.3038,73.0472,69.8412,72.9954,2862502.3473421,0
+FAS.US,D,20180312,000000,73.082,73.5805,72.2183,72.662,2030064.5571639,0
+FAS.US,D,20180313,000000,73.2929,73.7596,70.4282,70.9357,2092791.4488565,0
+FAS.US,D,20180314,000000,71.8471,71.8471,68.8739,69.4242,1649855.134906,0
+FAS.US,D,20180315,000000,70.1227,70.2551,68.9128,69.4242,1086319.0956142,0
+FAS.US,D,20180316,000000,69.6202,71.0541,69.6202,70.1127,1431758.1865661,0
+FAS.US,D,20180319,000000,69.453,69.9397,66.5585,68.2789,2015605.8960708,0
+FAS.US,D,20180320,000000,68.7316,69.5167,68.4709,68.9108,830033.87571838,0
+FAS.US,D,20180321,000000,69.056,70.7208,68.1635,68.3356,2019016.8014541,0
+FAS.US,D,20180322,000000,66.3585,66.9674,61.9156,62.1823,3963515.2695943,0
+FAS.US,D,20180323,000000,62.4888,63.1614,56.9792,57.2886,4563307.0020531,0
+FAS.US,D,20180326,000000,60.3404,62.4609,58.7752,62.1146,2860634.0877347,0
+FAS.US,D,20180327,000000,62.6928,63.1535,57.7285,58.9583,2468343.7893388,0
+FAS.US,D,20180328,000000,59.4768,60.9265,57.7773,59.5613,2094616.4942826,0
+FAS.US,D,20180329,000000,60.5126,62.6828,59.6488,61.7027,1909964.3073603,0
+FAS.US,D,20180402,000000,61.3773,61.8141,55.9066,57.9503,2955753.5257783,0
+FAS.US,D,20180403,000000,59.0519,60.3116,57.5831,59.9564,2353445.3209919,0
+FAS.US,D,20180404,000000,57.3086,62.031,57.1632,61.6559,2642444.6811463,0
+FAS.US,D,20180405,000000,62.7873,63.8639,62.0907,62.8261,2140707.9361197,0
+FAS.US,D,20180406,000000,60.9643,62.2012,57.4011,58.8041,2994183.9977459,0
+FAS.US,D,20180409,000000,59.8022,62.4698,59.1872,59.3921,2316388.6579987,0
+FAS.US,D,20180410,000000,61.9634,62.6061,60.7146,61.5783,1956864.7588714,0
+FAS.US,D,20180411,000000,60.4539,61.445,59.7076,59.9653,1958140.0797115,0
+FAS.US,D,20180412,000000,61.222,63.028,61.037,62.0857,2915352.2861452,0
+FAS.US,D,20180413,000000,63.9296,63.9793,59.226,60.1305,3546205.9701619,0
+FAS.US,D,20180416,000000,61.1265,61.9634,60.5882,61.0021,1567558.2489502,0
+FAS.US,D,20180417,000000,62.2509,62.8261,61.3285,61.7027,2220309.4631368,0
+FAS.US,D,20180418,000000,62.3186,62.5773,61.1265,61.2618,1634832.6794936,0
+FAS.US,D,20180419,000000,61.1465,62.7604,61.1465,62.4986,1873492.5432867,0
+FAS.US,D,20180420,000000,62.7505,63.3465,61.5117,62.2409,1711719.7529338,0
+FAS.US,D,20180423,000000,62.6529,62.8261,61.4161,62.0669,1403114.2192016,0
+FAS.US,D,20180424,000000,62.7315,63.6897,59.7265,60.8976,2565885.2314996,0
+FAS.US,D,20180425,000000,60.6569,61.2907,59.0906,60.5981,1617558.0617464,0
+FAS.US,D,20180426,000000,60.9643,62.5475,60.5594,61.626,1778328.8860807,0
+FAS.US,D,20180427,000000,61.5017,62.3484,61.242,61.9812,1141842.2837749,0
+FAS.US,D,20180430,000000,62.2708,63.228,60.9066,60.9166,1363457.670461,0
+FAS.US,D,20180501,000000,60.7633,61.5315,59.5852,61.434,1454205.4413221,0
+FAS.US,D,20180502,000000,61.1563,61.7614,59.619,59.839,1463648.2424363,0
+FAS.US,D,20180503,000000,59.3245,59.6688,56.6548,59.0141,3228388.7809367,0
+FAS.US,D,20180504,000000,58.228,61.7514,57.7106,61.0021,2314394.7757711,0
+FAS.US,D,20180507,000000,61.5215,62.7415,61.0021,62.1733,1632533.2830537,0
+FAS.US,D,20180508,000000,62.039,63.9116,61.9444,63.0082,1467532.4938524,0
+FAS.US,D,20180509,000000,63.4977,65.5794,63.1535,65.2172,2430961.512514,0
+FAS.US,D,20180510,000000,65.4549,67.1167,65.2172,66.7247,2095993.3181999,0
+FAS.US,D,20180511,000000,67.0311,67.663,66.2798,66.647,1171056.0753446,0
+FAS.US,D,20180514,000000,67.1854,67.3386,65.7038,66.1286,1294229.5569284,0
+FAS.US,D,20180515,000000,65.8401,66.053,64.6778,65.2938,1131854.7829795,0
+FAS.US,D,20180516,000000,65.1405,66.0241,64.8122,65.4002,592945.80214908,0
+FAS.US,D,20180517,000000,65.2659,65.6948,64.3624,65.1107,730391.01836706,0
+FAS.US,D,20180518,000000,65.0241,65.1982,63.9017,64.1018,753938.72727586,0
+FAS.US,D,20180521,000000,65.1704,65.8331,65.0907,65.5416,1088221.5245743,0
+FAS.US,D,20180522,000000,65.7436,67.1266,65.7436,66.2132,973081.86079669,0
+FAS.US,D,20180523,000000,65.3903,65.8401,64.256,65.7933,1629484.1708165,0
+FAS.US,D,20180524,000000,65.2749,65.5794,63.1614,64.8022,1433294.8024562,0
+FAS.US,D,20180525,000000,64.3146,64.7077,63.6321,64.256,1010730.4575763,0
+FAS.US,D,20180529,000000,62.8828,63.0957,58.7942,59.8787,4366446.3064106,0
+FAS.US,D,20180530,000000,61.2818,63.2957,60.9733,62.7604,2643957.1774934,0
+FAS.US,D,20180531,000000,62.3584,62.7315,61.0221,61.5962,1553333.7484211,0
+FAS.US,D,20180601,000000,63.1157,63.7276,62.7743,63.1614,2318811.6670969,0
+FAS.US,D,20180604,000000,63.9216,64.4878,63.7097,64.3723,1239380.7109928,0
+FAS.US,D,20180605,000000,64.2171,64.3575,63.0768,63.9296,1261231.0070576,0
+FAS.US,D,20180606,000000,64.5455,66.858,64.449,66.849,2601485.6770796,0
+FAS.US,D,20180607,000000,67.261,67.663,65.6569,66.5794,1928924.2781799,0
+FAS.US,D,20180608,000000,66.5884,67.3386,65.9196,67.2241,1236654.1976442,0
+FAS.US,D,20180611,000000,67.673,68.04,66.647,66.7734,1515889.1627768,0
+FAS.US,D,20180612,000000,67.0579,67.458,66.0978,66.647,1413297.6912844,0
+FAS.US,D,20180613,000000,66.9426,67.3147,65.4749,65.5794,1923985.8017351,0
+FAS.US,D,20180614,000000,66.0142,66.1863,64.5167,64.7644,1559108.3690259,0
+FAS.US,D,20180615,000000,64.3146,65.2062,63.028,64.65,1641088.6859789,0
+FAS.US,D,20180618,000000,63.5942,64.836,62.9614,64.8122,1100722.4827543,0
+FAS.US,D,20180619,000000,63.1674,64.5167,62.9853,64.245,1884127.2518213,0
+FAS.US,D,20180620,000000,65.054,65.2749,64.3037,64.4678,997538.07249469,0
+FAS.US,D,20180621,000000,64.0042,64.7644,63.0927,64.0519,1561701.2199066,0
+FAS.US,D,20180622,000000,64.7843,65.0291,63.5047,63.5724,819079.58323808,0
+FAS.US,D,20180625,000000,63.0728,63.2211,60.2141,61.4082,2937293.0304966,0
+FAS.US,D,20180626,000000,61.5504,61.9375,60.4061,61.1275,1100376.7693035,0
+FAS.US,D,20180627,000000,61.3205,62.0977,58.9911,58.9911,2121810.2741197,0
+FAS.US,D,20180628,000000,59.1056,61.233,58.7752,60.5882,2339676.0768385,0
+FAS.US,D,20180629,000000,62.2051,62.9952,60.5305,60.6181,2253038.6781099,0
+FAS.US,D,20180702,000000,59.7135,61.2529,59.6061,61.2529,1375551.6113516,0
+FAS.US,D,20180703,000000,61.628,61.9275,59.9444,60.1474,730296.55015668,0
+FAS.US,D,20180705,000000,61.0708,61.233,60.3007,61.1952,1039635.7199907,0
+FAS.US,D,20180706,000000,60.839,62.6977,60.4927,62.0887,1901746.5780381,0
+FAS.US,D,20180709,000000,62.6579,64.9614,62.5813,64.9475,2621881.7656931,0
+FAS.US,D,20180710,000000,65.3336,65.4012,64.1624,64.5445,1441312.540567,0
+FAS.US,D,20180711,000000,63.5047,64.8222,63.4082,64.0998,1204847.5551939,0
+FAS.US,D,20180712,000000,65.0341,65.0341,63.8908,64.7843,1677655.9232439,0
+FAS.US,D,20180713,000000,64.0808,64.5167,62.64,63.7843,1926623.876759,0
+FAS.US,D,20180716,000000,64.0998,65.6589,64.0141,65.5336,1987949.8249915,0
+FAS.US,D,20180717,000000,65.5903,66.3525,65.2082,65.7953,1633693.0310833,0
+FAS.US,D,20180718,000000,66.2351,67.9485,66.0172,67.7755,2279007.3861549,0
+FAS.US,D,20180719,000000,67.1526,67.3246,65.9406,66.1983,1852891.438557,0
+FAS.US,D,20180720,000000,66.0748,66.651,65.4868,66.245,1650126.4797656,0
+FAS.US,D,20180723,000000,66.2838,68.0938,66.1117,67.9117,1902688.2451991,0
+FAS.US,D,20180724,000000,68.4699,69.0461,67.4799,67.9715,2413804.4775394,0
+FAS.US,D,20180725,000000,67.8252,69.278,67.6301,69.1326,1637892.8465214,0
+FAS.US,D,20180726,000000,68.9705,69.662,68.5566,68.7028,1250093.8080424,0
+FAS.US,D,20180727,000000,69.056,69.4998,67.0829,67.9814,1674066.1312494,0
+FAS.US,D,20180730,000000,68.2082,68.4112,66.9396,67.1614,1512943.5635786,0
+FAS.US,D,20180731,000000,67.67,67.9317,66.5635,66.8928,1406946.2116078,0
+FAS.US,D,20180801,000000,67.3824,68.5466,66.6719,67.45,971750.26102271,0
+FAS.US,D,20180802,000000,66.5824,67.9415,66.0172,67.7565,748137.97716611,0
+FAS.US,D,20180803,000000,67.5645,68.7973,67.5645,68.7973,920935.40866662,0
+FAS.US,D,20180806,000000,69.1426,69.8799,68.7596,69.453,868323.65035136,0
+FAS.US,D,20180807,000000,69.9705,70.882,69.7884,70.1267,924051.85462821,0
+FAS.US,D,20180808,000000,70.2103,70.7307,69.7884,70.3844,643856.12769653,0
+FAS.US,D,20180809,000000,70.3844,70.5675,69.7018,69.7387,720261.81525615,0
+FAS.US,D,20180810,000000,68.2282,68.5277,67.3625,67.9117,1204071.7098916,0
+FAS.US,D,20180813,000000,67.845,68.4899,66.439,66.5555,1058021.8466814,0
+FAS.US,D,20180814,000000,67.0541,68.4411,66.7386,68.0182,709596.95729276,0
+FAS.US,D,20180815,000000,67.1028,67.6898,66.1983,67.0639,1098547.7039537,0
+FAS.US,D,20180816,000000,68.0749,69.7297,67.6023,69.2192,1341088.80422,0
+FAS.US,D,20180817,000000,68.862,70.1914,68.862,69.9904,765520.12787614,0
+FAS.US,D,20180820,000000,70.2202,70.7894,69.863,70.4998,722588.34618201,0
+FAS.US,D,20180821,000000,70.6053,71.672,70.5098,70.8352,795820.30386523,0
+FAS.US,D,20180822,000000,70.3356,70.8352,70.0491,70.4431,578847.92922123,0
+FAS.US,D,20180823,000000,70.2401,70.5198,69.5854,69.7884,701019.44478639,0
+FAS.US,D,20180824,000000,70.2202,70.9228,70.1068,70.673,756990.85445592,0
+FAS.US,D,20180827,000000,71.4432,73.0482,71.4432,72.6472,1340629.5279206,0
+FAS.US,D,20180828,000000,73.1079,73.1745,72.3367,72.9039,921951.44441869,0
+FAS.US,D,20180829,000000,73.1277,73.7029,72.5168,73.2222,925218.63752451,0
+FAS.US,D,20180830,000000,72.6939,72.9815,71.5864,71.9238,1073872.406406,0
+FAS.US,D,20180831,000000,71.4531,72.1646,71.06,71.8969,651453.78376544,0
+FAS.US,D,20180904,000000,71.7705,72.675,71.2202,72.675,875922.31140123,0
+FAS.US,D,20180905,000000,72.2391,72.8472,71.6929,71.8869,735527.47606127,0
+FAS.US,D,20180906,000000,72.0681,72.5307,70.9615,71.5665,720942.18736708,0
+FAS.US,D,20180907,000000,71.5864,71.5864,70.2202,70.7208,856468.89492956,0
+FAS.US,D,20180910,000000,71.2202,71.7994,70.5118,70.9914,583338.18415719,0
+FAS.US,D,20180911,000000,70.6153,71.8292,69.9715,71.3755,703769.07269705,0
+FAS.US,D,20180912,000000,71.4531,71.5864,70.0491,70.4601,668475.14631028,0
+FAS.US,D,20180913,000000,70.7705,71.7506,70.2591,70.4511,725760.06609649,0
+FAS.US,D,20180914,000000,70.7406,71.3377,70.6053,71.1357,578772.55564912,0
+FAS.US,D,20180917,000000,71.3377,71.5964,70.0391,70.3277,407181.10130241,0
+FAS.US,D,20180918,000000,70.673,71.3078,70.2401,71.06,481637.12579672,0
+FAS.US,D,20180919,000000,71.0412,73.1277,71.0412,72.7038,969029.77755995,0
+FAS.US,D,20180920,000000,73.6661,74.9914,73.5397,74.5705,1500122.0164718,0
+FAS.US,D,20180921,000000,75.3885,75.3885,73.8383,73.9845,799844.24763506,0
+FAS.US,D,20180924,000000,73.7407,73.8969,71.4054,71.6541,1223700.9980315,0
+FAS.US,D,20180925,000000,72.3288,72.4441,71.258,71.3745,642981.79426002,0
+FAS.US,D,20180926,000000,71.5377,71.7217,68.7048,69.0203,1438296.5927016,0
+FAS.US,D,20180927,000000,69.3595,69.9964,68.6351,68.7426,890970.89631866,0
+FAS.US,D,20180928,000000,68.1237,68.6063,67.5256,67.855,1146718.4514001,0
+FAS.US,D,20181001,000000,69.1158,69.3993,67.4401,67.874,1207058.5133092,0
+FAS.US,D,20181002,000000,67.5823,67.9814,66.653,67.5256,846661.28572632,0
+FAS.US,D,20181003,000000,68.6162,69.5038,68.1047,68.5008,1419891.3713728,0
+FAS.US,D,20181004,000000,68.6162,69.8481,67.2649,68.5386,1876520.5509237,0
+FAS.US,D,20181005,000000,68.7426,69.4182,66.9754,67.6212,1398345.5845393,0
+FAS.US,D,20181008,000000,67.0619,68.3834,66.2998,68.047,1174676.0167679,0
+FAS.US,D,20181009,000000,67.5256,68.3456,66.7555,67.6212,804826.94324215,0
+FAS.US,D,20181010,000000,67.65,68.1237,61.421,61.5822,2407504.2518917,0
+FAS.US,D,20181011,000000,60.8111,61.3057,55.8349,56.5772,3258113.1028348,0
+FAS.US,D,20181012,000000,59.8081,60.0012,55.0915,57.4737,2802786.3786101,0
+FAS.US,D,20181015,000000,57.2727,58.3424,56.7314,56.7702,1391573.0178398,0
+FAS.US,D,20181016,000000,57.8419,60.0787,56.8489,59.8847,1515668.0669653,0
+FAS.US,D,20181017,000000,59.5852,61.8439,58.5245,60.9086,1598705.6238897,0
+FAS.US,D,20181018,000000,60.3295,61.2548,57.8419,58.4967,1405153.3255725,0
+FAS.US,D,20181019,000000,58.8439,60.4957,58.1892,59.1026,1215113.4357155,0
+FAS.US,D,20181022,000000,59.4718,59.9434,56.432,56.4906,1528225.3040791,0
+FAS.US,D,20181023,000000,53.5871,56.3215,52.3801,55.5155,2394227.4484094,0
+FAS.US,D,20181024,000000,55.5454,55.5454,51.607,51.9184,2084093.3386348,0
+FAS.US,D,20181025,000000,53.007,55.7861,52.3811,54.6488,2151823.0255538,0
+FAS.US,D,20181026,000000,52.7761,53.6547,50.4029,51.8905,2787944.8197707,0
+FAS.US,D,20181029,000000,53.411,55.3055,50.7422,52.4269,2572724.1269426,0
+FAS.US,D,20181030,000000,52.8896,54.5911,52.3811,54.4548,1680027.678313,0
+FAS.US,D,20181031,000000,55.8249,58.5255,55.7563,56.4807,2275855.7658597,0
+FAS.US,D,20181101,000000,57.1474,57.7543,56.218,57.5136,1259093.4125526,0
+FAS.US,D,20181102,000000,58.8727,59.2001,55.5354,56.9424,1686659.5476779,0
+FAS.US,D,20181105,000000,57.2628,59.5852,57.2429,59.0071,1196237.8832968,0
+FAS.US,D,20181106,000000,59.0071,59.9812,58.7484,59.8947,969893.05620586,0
+FAS.US,D,20181107,000000,61.0818,62.828,60.0688,62.636,1867533.006185,0
+FAS.US,D,20181108,000000,61.9414,63.6181,61.6609,63.1187,1249437.5554745,0
+FAS.US,D,20181109,000000,62.3843,62.7226,60.4728,61.5822,1242941.3585394,0
+FAS.US,D,20181112,000000,61.4768,61.7664,58.1404,58.4379,1450200.5921905,0
+FAS.US,D,20181113,000000,58.8917,60.4161,58.4777,59.026,1235363.8020897,0
+FAS.US,D,20181114,000000,60.1962,60.4449,55.6021,57.215,1637526.0284704,0
+FAS.US,D,20181115,000000,56.4807,59.2548,55.3055,59.026,2151537.6109608,0
+FAS.US,D,20181116,000000,58.3702,60.0977,57.5603,59.2976,1142376.9336464,0
+FAS.US,D,20181119,000000,59.3275,59.7613,56.9712,58.1981,1327901.4440432,0
+FAS.US,D,20181120,000000,56.1742,56.605,54.3981,54.9553,2144643.4415649,0
+FAS.US,D,20181121,000000,56.2378,57.1852,54.7155,55.3622,1168277.302986,0
+FAS.US,D,20181123,000000,54.5811,55.1782,53.7791,54.1254,677784.28495662,0
+FAS.US,D,20181126,000000,55.5055,57.2239,55.3334,57.0479,1212967.8013628,0
+FAS.US,D,20181127,000000,56.6937,57.4936,56.2578,57.2916,1136017.414122,0
+FAS.US,D,20181128,000000,57.8807,60.5693,56.7702,60.5604,1554788.9608534,0
+FAS.US,D,20181129,000000,59.6638,60.3394,58.5155,59.2389,974280.80308375,0
+FAS.US,D,20181130,000000,58.9106,60.9951,58.6619,60.6191,988884.18143525,0
+FAS.US,D,20181203,000000,63.0112,63.3305,60.8986,62.0748,1395066.3316619,0
+FAS.US,D,20181204,000000,61.2548,61.4768,54.6677,55.1503,3012673.6374755,0
+FAS.US,D,20181206,000000,52.5751,54.6965,49.8835,54.6488,3316541.6909552,0
+FAS.US,D,20181207,000000,54.2916,56.0279,50.7492,51.5781,2411390.5132699,0
+FAS.US,D,20181210,000000,51.3184,51.4169,47.5193,50.1721,3668437.7845848,0
+FAS.US,D,20181211,000000,51.8905,52.4079,48.7154,49.2159,2553054.6395642,0
+FAS.US,D,20181212,000000,50.7781,51.3771,49.3223,49.3601,2020777.5280987,0
+FAS.US,D,20181213,000000,49.7193,50.1721,48.3283,48.8307,1915978.1134339,0
+FAS.US,D,20181214,000000,47.7213,48.8954,47.0088,47.4237,2577357.089175,0
+FAS.US,D,20181217,000000,46.8845,47.78,44.1799,44.962,2851668.6525772,0
+FAS.US,D,20181218,000000,45.6197,46.795,43.9889,44.6924,2380246.1532731,0
+FAS.US,D,20181219,000000,44.7401,47.2676,42.1938,43.0625,3106927.7869113,0
+FAS.US,D,20181220,000000,42.2515,43.5978,40.6704,41.5848,3680224.2013012,0
+FAS.US,D,20181221,000000,41.7113,43.7352,38.739,39.1072,4565408.4172436,0
+FAS.US,D,20181224,000000,37.7271,38.6147,36.1937,36.2236,4153373.2578972,0
+FAS.US,D,20181226,000000,36.7629,41.2486,35.4315,41.1431,5616526.0447195,0
+FAS.US,D,20181227,000000,39.351,42.3431,37.9459,42.3431,3545111.5458948,0
+FAS.US,D,20181228,000000,42.7023,43.8934,41.6833,42.2844,3417738.248873,0
+FAS.US,D,20181231,000000,42.962,43.6297,41.6883,43.3501,2678981.7689824,0
+FAS.US,D,20190102,000000,41.5868,43.9322,41.2486,43.5252,2777671.9043823,0
+FAS.US,D,20190103,000000,42.557,43.1083,40.9102,41.1232,3181131.5611843,0
+FAS.US,D,20190104,000000,42.8944,45.2785,42.7491,44.8228,3815605.1866243,0
+FAS.US,D,20190107,000000,44.7829,46.567,44.3362,45.5103,2088595.6533423,0
+FAS.US,D,20190108,000000,46.7293,46.8665,44.7929,46.2168,1873708.6141934,0
+FAS.US,D,20190109,000000,46.6993,47.3392,45.8277,46.962,1689967.9450032,0
+FAS.US,D,20190110,000000,46.1979,47.7173,45.7989,47.5621,1930287.0323637,0
+FAS.US,D,20190111,000000,46.982,47.8536,46.3223,47.6786,1526872.5997049,0
+FAS.US,D,20190114,000000,46.4775,48.5113,46.3899,48.0955,1756418.2911582,0
+FAS.US,D,20190115,000000,47.7571,49.5651,47.4755,49.2656,2926168.8962338,0
+FAS.US,D,20190116,000000,50.9114,52.3164,50.389,51.6478,3013885.6445151,0
+FAS.US,D,20190117,000000,51.1841,52.9642,50.7104,52.4607,2236248.4611862,0
+FAS.US,D,20190118,000000,53.218,54.7672,52.5791,54.6906,2293150.4832261,0
+FAS.US,D,20190122,000000,53.5473,54.2149,52.2289,53.1303,2946574.029676,0
+FAS.US,D,20190123,000000,53.7881,53.8757,51.7174,53.2557,2006857.536801,0
+FAS.US,D,20190124,000000,52.81,54.1453,52.7333,53.7194,946209.67486726,0
+FAS.US,D,20190125,000000,54.815,55.9473,54.4946,55.3005,1504627.3461222,0
+FAS.US,D,20190128,000000,53.8657,55.1443,53.7294,55.0767,967679.0831477,0
+FAS.US,D,20190129,000000,55.0269,55.2916,54.2627,54.6608,808503.1635993,0
+FAS.US,D,20190130,000000,55.2518,56.7424,54.4706,55.9194,1468328.438774,0
+FAS.US,D,20190131,000000,55.2319,56.1433,54.7861,55.8697,1176704.0683482,0
+FAS.US,D,20190201,000000,56.1623,57.1583,56.0359,56.7712,1014238.8461128,0
+FAS.US,D,20190204,000000,56.7902,57.7295,55.9623,57.7096,996755.19232568,0
+FAS.US,D,20190205,000000,57.9026,57.9713,56.9822,57.8668,1297550.0140252,0
+FAS.US,D,20190206,000000,57.4578,57.9713,56.8598,57.3234,963926.48423747,0
+FAS.US,D,20190207,000000,56.605,56.9334,55.1443,56.3921,2164518.9500404,0
+FAS.US,D,20190208,000000,55.4349,56.0737,54.2149,56.0359,1335507.1399599,0
+FAS.US,D,20190211,000000,56.3344,56.8399,56.0638,56.5394,1055281.2635994,0
+FAS.US,D,20190212,000000,57.6021,58.6399,57.5175,58.1852,1831564.7375731,0
+FAS.US,D,20190213,000000,58.9196,59.9175,58.7574,58.8529,1121270.323493,0
+FAS.US,D,20190214,000000,57.8837,58.6121,56.6448,57.5921,1486239.2094698,0
+FAS.US,D,20190215,000000,58.7663,60.2569,58.7663,60.2369,1389449.4930682,0
+FAS.US,D,20190219,000000,59.7822,60.9036,59.1623,60.5066,1067224.4573458,0
+FAS.US,D,20190220,000000,60.4678,61.0021,60.034,60.9255,1026337.8119083,0
+FAS.US,D,20190221,000000,60.5364,60.9534,59.5962,60.218,1188487.4701217,0
+FAS.US,D,20190222,000000,60.5464,60.9534,60.1315,60.6251,1412611.2892878,0
+FAS.US,D,20190225,000000,61.641,62.3096,60.7026,60.8569,1178764.2793192,0
+FAS.US,D,20190226,000000,60.2767,61.428,60.0439,60.6051,831826.76175369,0
+FAS.US,D,20190227,000000,60.2867,61.1773,60.0042,60.9823,776212.12032549,0
+FAS.US,D,20190228,000000,60.8668,61.7574,60.837,60.9534,863704.75785233,0
+FAS.US,D,20190301,000000,62.1444,62.8221,60.8081,61.7862,1129380.5198524,0
+FAS.US,D,20190304,000000,62.2619,62.7743,59.2688,60.8668,1606625.8788473,0
+FAS.US,D,20190305,000000,60.9633,60.9633,59.628,60.4967,824084.38842633,0
+FAS.US,D,20190306,000000,60.3912,60.8081,59.2886,59.3872,752867.41757091,0
+FAS.US,D,20190307,000000,58.9394,58.9394,57.1294,57.8837,2639936.2486665,0
+FAS.US,D,20190308,000000,56.1235,57.9523,56.0448,57.8468,1463917.5773339,0
+FAS.US,D,20190311,000000,58.232,59.9743,58.232,59.8588,874374.64072052,0
+FAS.US,D,20190312,000000,60.1404,60.9534,60.0579,60.4579,797052.41052402,0
+FAS.US,D,20190313,000000,61.0021,62.3962,60.8668,61.6012,1654166.5032309,0
+FAS.US,D,20190314,000000,61.7385,62.6579,61.4847,62.2419,808405.68044603,0
+FAS.US,D,20190315,000000,62.5604,63.7514,62.2798,63.0947,1688640.3651531,0
+FAS.US,D,20190318,000000,63.5872,64.7405,63.3704,64.1873,1391612.2120973,0
+FAS.US,D,20190319,000000,65.0311,65.1694,62.5863,63.1206,1794427.6761029,0
+FAS.US,D,20190320,000000,62.9156,62.9156,60.3444,60.5076,1350805.9651367,0
+FAS.US,D,20190321,000000,59.8678,61.8887,59.3265,61.3743,1537535.4477064,0
+FAS.US,D,20190322,000000,60.1504,60.5862,56.9434,57.3653,3100986.3394669,0
+FAS.US,D,20190325,000000,57.1702,58.0638,56.1433,56.9165,2116481.8650618,0
+FAS.US,D,20190326,000000,58.1026,58.8111,57.4299,58.7524,1425972.5111708,0
+FAS.US,D,20190327,000000,58.6369,59.2369,57.2389,58.1225,2169286.5797217,0
+FAS.US,D,20190328,000000,58.5484,59.625,57.8867,59.5464,1506649.3678168,0
+FAS.US,D,20190329,000000,60.5673,60.6927,59.4708,60.0439,1429400.5012304,0
+FAS.US,D,20190401,000000,61.1495,63.2549,61.1495,63.0619,1774338.1066827,0
+FAS.US,D,20190402,000000,62.849,63.5365,62.44,63.2947,1140335.8173136,0
+FAS.US,D,20190403,000000,64.3435,64.7027,63.1295,63.7504,1800568.1097777,0
+FAS.US,D,20190404,000000,63.7216,64.5286,63.5077,64.2062,1200570.3562217,0
+FAS.US,D,20190405,000000,64.8082,64.8649,64.1574,64.6241,1278607.1278819,0
+FAS.US,D,20190408,000000,64.1674,64.644,63.7405,64.644,1018233.6454348,0
+FAS.US,D,20190409,000000,63.9943,64.1136,62.9255,63.3544,1539287.1295223,0
+FAS.US,D,20190410,000000,63.6539,64.3146,63.1395,64.2161,1384952.2032655,0
+FAS.US,D,20190411,000000,64.4898,65.2947,63.9067,64.7315,1069567.067967,0
+FAS.US,D,20190412,000000,66.9246,67.6421,65.858,67.4888,2957043.9213329,0
+FAS.US,D,20190415,000000,67.4201,67.5187,66.053,66.5844,1396396.926455,0
+FAS.US,D,20190416,000000,66.9724,67.6083,66.5277,67.4003,1259116.5271146,0
+FAS.US,D,20190417,000000,67.8948,67.8948,66.263,67.3038,1569973.2182006,0
+FAS.US,D,20190418,000000,67.2649,67.5933,66.644,67.0401,1021810.3726767,0
+FAS.US,D,20190422,000000,66.9336,66.9336,65.847,66.4789,741681.97946946,0
+FAS.US,D,20190423,000000,66.4888,68.1575,66.244,67.9048,1134629.5354142,0
+FAS.US,D,20190424,000000,67.5833,68.5466,67.1486,67.9545,901264.91630726,0
+FAS.US,D,20190425,000000,67.3913,68.8749,66.7992,68.2819,846694.45009805,0
+FAS.US,D,20190426,000000,68.4391,69.9536,68.1764,69.8939,829595.70401916,0
+FAS.US,D,20190429,000000,70.1466,71.9436,70.0322,71.0123,1323273.5067156,0
+FAS.US,D,20190430,000000,71.273,72.2421,70.4003,71.9526,989336.42286792,0
+FAS.US,D,20190501,000000,72.3108,72.6053,70.3416,70.3516,1090910.8536272,0
+FAS.US,D,20190502,000000,70.4581,71.5247,69.1655,70.4969,1667516.6703234,0
+FAS.US,D,20190503,000000,71.3904,72.3596,70.9923,72.1188,1321874.5732172,0
+FAS.US,D,20190506,000000,68.8371,71.8173,68.5566,71.263,1182085.741397,0
+FAS.US,D,20190507,000000,69.5943,69.9924,66.2828,67.7505,2294791.6171362,0
+FAS.US,D,20190508,000000,67.1575,69.0799,67.0689,67.3615,1028449.2769083,0
+FAS.US,D,20190509,000000,65.7495,67.469,64.4321,67.2938,1292154.2712428,0
+FAS.US,D,20190510,000000,66.8381,69.0988,64.7982,68.5466,1512631.0144996,0
+FAS.US,D,20190513,000000,65.2759,65.5087,63.1962,63.8967,1733903.7026778,0
+FAS.US,D,20190514,000000,64.5097,66.8481,64.1873,65.5176,984406.99125178,0
+FAS.US,D,20190515,000000,64.1574,66.5017,63.8679,65.6619,994673.87675442,0
+FAS.US,D,20190516,000000,66.3217,68.7217,66.3117,67.7406,818511.76899483,0
+FAS.US,D,20190517,000000,66.4689,68.1944,65.5604,66.6042,746504.88310368,0
+FAS.US,D,20190520,000000,65.7595,67.1187,65.5266,66.2152,640798.97561166,0
+FAS.US,D,20190521,000000,67.1575,67.9943,67.1187,67.7883,555754.47170702,0
+FAS.US,D,20190522,000000,67.1774,68.1097,66.9933,67.4789,509337.41603843,0
+FAS.US,D,20190523,000000,65.7993,65.8679,63.7216,64.9445,1063601.5009796,0
+FAS.US,D,20190524,000000,65.9455,66.4689,65.3147,66.1685,384420.29248646,0
+FAS.US,D,20190528,000000,66.1187,67.0401,64.5664,64.6052,446241.69633285,0
+FAS.US,D,20190529,000000,63.1495,64.1076,62.3733,63.9356,1189966.802097,0
+FAS.US,D,20190530,000000,64.2948,65.0659,62.859,63.5962,684752.82294363,0
+FAS.US,D,20190531,000000,61.5375,62.8181,61.1593,61.7992,1061915.1429262,0
+FAS.US,D,20190603,000000,61.7514,62.8858,60.5574,61.7802,856616.6271309,0
+FAS.US,D,20190604,000000,63.6927,65.858,62.9057,65.7196,759826.91072927,0
+FAS.US,D,20190605,000000,66.2729,68.0043,65.3336,67.868,1172708.2640453,0
+FAS.US,D,20190606,000000,68.0332,69.3436,67.1973,68.8839,618245.19287378,0
+FAS.US,D,20190607,000000,69.0799,70.2631,68.7118,69.264,704786.11343008,0
+FAS.US,D,20190610,000000,70.5346,71.6521,70.4203,70.4203,670225.82314521,0
+FAS.US,D,20190611,000000,71.4382,71.8272,69.478,70.3128,552500.3433537,0
+FAS.US,D,20190612,000000,70.1566,70.467,68.8182,69.469,404964.11330135,0
+FAS.US,D,20190613,000000,69.7387,70.1764,68.8749,69.5167,408925.74825156,0
+FAS.US,D,20190614,000000,69.6132,70.5844,68.3993,70.062,352757.36231358,0
+FAS.US,D,20190617,000000,69.8162,70.6611,68.9923,69.1366,602164.49250889,0
+FAS.US,D,20190618,000000,69.652,71.5625,69.5446,70.6331,1149539.432959,0
+FAS.US,D,20190619,000000,70.8163,71.6799,70.6611,71.0023,688271.26128983,0
+FAS.US,D,20190620,000000,72.1476,72.7775,70.6331,72.3496,861450.58555569,0
+FAS.US,D,20190621,000000,72.3108,72.9029,71.1287,71.3118,864359.00045826,0
+FAS.US,D,20190624,000000,71.263,71.8969,70.3028,70.4491,937521.61445513,0
+FAS.US,D,20190625,000000,70.3616,70.5834,68.7556,68.9695,671674.00071072,0
+FAS.US,D,20190626,000000,69.6302,69.7367,67.9386,67.9685,578612.76367624,0
+FAS.US,D,20190627,000000,68.7276,69.8342,68.7276,69.6113,399394.50881275,0
+FAS.US,D,20190628,000000,71.5177,72.1626,70.7506,71.9765,1006760.7827783,0
+FAS.US,D,20190701,000000,73.8531,74.5945,72.7735,73.8333,1153829.6966836,0
+FAS.US,D,20190702,000000,73.6491,74.7984,73.4054,74.4273,593900.53406251,0
+FAS.US,D,20190703,000000,75.0979,76.5477,74.8731,76.4294,827834.97737463,0
+FAS.US,D,20190705,000000,76.7935,77.1308,75.0591,76.8124,872876.21410693,0
+FAS.US,D,20190708,000000,75.9358,76.4392,75.5656,75.9845,495008.39748943,0
+FAS.US,D,20190709,000000,74.9904,77.1218,74.9129,76.9965,647965.49484808,0
+FAS.US,D,20190710,000000,77.0532,78.1159,76.4014,76.7149,591798.11389106,0
+FAS.US,D,20190711,000000,77.0343,77.503,76.5964,77.3458,560865.80487719,0
+FAS.US,D,20190712,000000,77.7268,78.3587,76.9666,78.2413,898533.37805392,0
+FAS.US,D,20190715,000000,78.7288,79.0195,77.1706,77.6293,719682.94622233,0
+FAS.US,D,20190716,000000,77.494,77.8702,76.5289,76.8024,473782.19460168,0
+FAS.US,D,20190717,000000,76.4392,76.9488,75.2034,75.3139,434764.81375258,0
+FAS.US,D,20190718,000000,74.9129,77.1508,74.5427,76.8024,600527.37852261,0
+FAS.US,D,20190719,000000,77.5308,77.5895,74.9527,75.1179,348030.93685166,0
+FAS.US,D,20190722,000000,75.1079,75.897,74.6522,75.4511,475537.89634141,0
+FAS.US,D,20190723,000000,76.1627,77.687,75.9745,77.6194,587447.55130875,0
+FAS.US,D,20190724,000000,77.2283,79.2622,76.9965,79.2055,772326.86392835,0
+FAS.US,D,20190725,000000,79.0791,79.1657,77.4005,77.7368,481649.18556826,0
+FAS.US,D,20190726,000000,78.2801,80.1388,78.1547,79.9916,763100.13372085,0
+FAS.US,D,20190729,000000,79.8652,80.2652,78.709,78.7478,482650.14660592,0
+FAS.US,D,20190730,000000,77.5218,78.7,76.9576,78.5716,310385.35501501,0
+FAS.US,D,20190731,000000,78.709,79.2145,75.887,77.1696,695163.42072375,0
+FAS.US,D,20190801,000000,77.1696,78.5656,73.3854,73.9019,1063201.5185569,0
+FAS.US,D,20190802,000000,72.8512,74.1078,70.7406,73.0939,1031528.5385743,0
+FAS.US,D,20190805,000000,69.1237,69.3695,64.1226,66.2729,1542068.9168237,0
+FAS.US,D,20190806,000000,68.065,69.3695,66.3714,69.1237,770841.50206725,0
+FAS.US,D,20190807,000000,66.2341,69.5725,64.2599,68.8431,1317725.0068272,0
+FAS.US,D,20190808,000000,69.9227,72.5805,69.46,72.4322,902535.21224259,0
+FAS.US,D,20190809,000000,71.5457,72.482,69.9327,71.6054,618315.54154108,0
+FAS.US,D,20190812,000000,69.9526,70.3636,67.6938,68.2869,838990.26604723,0
+FAS.US,D,20190813,000000,67.8799,71.3506,67.3744,70.3714,796654.43806326,0
+FAS.US,D,20190814,000000,67.0331,67.674,63.8818,64.2301,1610242.8053277,0
+FAS.US,D,20190815,000000,65.1864,66.1585,64.1624,65.5336,826788.79219371,0
+FAS.US,D,20190816,000000,66.6639,68.862,66.6351,68.4839,920557.53582508,0
+FAS.US,D,20190819,000000,71.062,71.1457,69.8829,70.3317,710296.42404196,0
+FAS.US,D,20190820,000000,69.5525,70.0869,68.1944,68.3267,484001.84599913,0
+FAS.US,D,20190821,000000,69.7665,69.8431,69.0153,69.4292,502612.0834441,0
+FAS.US,D,20190822,000000,70.0212,70.8948,68.6003,70.3904,512365.42367542,0
+FAS.US,D,20190823,000000,69.4292,70.5834,64.3097,65.3604,1409071.7463414,0
+FAS.US,D,20190826,000000,67.0142,67.4431,65.6599,67.4033,707123.69914651,0
+FAS.US,D,20190827,000000,67.7725,68.5814,65.7186,66.3714,768682.80296196,0
+FAS.US,D,20190828,000000,65.4471,67.8122,65.1864,67.6162,709877.34698102,0
+FAS.US,D,20190829,000000,69.1625,70.8272,68.8341,70.2431,1057977.627519,0
+FAS.US,D,20190830,000000,71.0232,71.5457,69.8292,70.5645,620545.59429464,0
+FAS.US,D,20190903,000000,69.3795,69.7565,68.1904,69.4192,518859.6106486,0
+FAS.US,D,20190904,000000,70.8083,71.8501,70.5645,71.7327,444165.4056664,0
+FAS.US,D,20190905,000000,73.9218,76.0542,73.7446,74.6522,1294570.2454743,0
+FAS.US,D,20190906,000000,74.9904,75.5736,74.281,74.7487,498346.94424351,0
+FAS.US,D,20190909,000000,75.6721,75.8671,74.4372,75.499,577136.4466438,0
+FAS.US,D,20190910,000000,75.6721,75.6721,72.676,74.3975,775806.10801705,0
+FAS.US,D,20190911,000000,74.5059,75.0879,73.4939,75.0204,949918.05461518,0
+FAS.US,D,20190912,000000,74.681,77.2771,74.681,76.6949,1070704.7064154,0
+FAS.US,D,20190913,000000,77.4243,77.8801,76.5577,76.9965,735123.47371475,0
+FAS.US,D,20190916,000000,75.7388,76.9089,74.9049,76.8413,352495.06228263,0
+FAS.US,D,20190917,000000,76.5964,77.6095,76.4114,77.6095,367401.9448845,0
+FAS.US,D,20190918,000000,77.1696,78.0761,75.9815,77.8224,613243.40262842,0
+FAS.US,D,20190919,000000,77.7835,79.0493,77.2483,77.5129,726152.00867147,0
+FAS.US,D,20190920,000000,77.8134,78.1249,75.6423,76.2184,659229.32146452,0
+FAS.US,D,20190923,000000,75.2353,76.9556,74.9129,76.4989,346459.14662789,0
+FAS.US,D,20190924,000000,76.9586,77.7437,74.0462,74.9397,758625.95848028,0
+FAS.US,D,20190925,000000,74.9776,76.6164,74.1785,76.2273,371088.21505126,0
+FAS.US,D,20190926,000000,76.285,76.8611,75.4491,76.1885,277990.79870216,0
+FAS.US,D,20190927,000000,77.486,77.5617,74.2671,75.4491,496143.02099495,0
+FAS.US,D,20190930,000000,75.8562,76.3019,75.3506,75.68,308241.73062414,0
+FAS.US,D,20191001,000000,76.5189,76.5189,72.0273,72.0839,1015623.7098778,0
+FAS.US,D,20191002,000000,70.8451,71.0123,67.4053,68.3505,1186254.4024253,0
+FAS.US,D,20191003,000000,68.3505,69.5585,65.8858,69.5008,997638.57059084,0
+FAS.US,D,20191004,000000,70.0082,72.9407,70.0082,72.7277,922084.1019056,0
+FAS.US,D,20191007,000000,71.9009,73.2054,71.3138,71.7824,987300.33143993,0
+FAS.US,D,20191008,000000,70.0581,70.2949,68.04,68.2332,1451174.4187423,0
+FAS.US,D,20191009,000000,69.6272,70.7396,69.3267,70.0182,576211.86415923,0
+FAS.US,D,20191010,000000,70.2212,72.484,69.9247,71.5367,648794.60414132,0
+FAS.US,D,20191011,000000,73.8383,75.7378,73.3237,73.3994,1361011.5468007,0
+FAS.US,D,20191014,000000,73.1069,73.8969,72.8462,73.7696,250303.57321296,0
+FAS.US,D,20191015,000000,74.5507,76.7049,74.0343,75.8462,742835.69761326,0
+FAS.US,D,20191016,000000,76.1985,76.1985,74.8064,75.5716,413555.69554117,0
+FAS.US,D,20191017,000000,76.4791,77.0483,75.3477,75.7577,415932.47551512,0
+FAS.US,D,20191018,000000,75.5915,76.5089,75.0761,75.896,511994.58570062,0
+FAS.US,D,20191021,000000,77.0741,78.4602,76.9776,78.3129,702002.31616674,0
+FAS.US,D,20191022,000000,78.2931,78.4204,76.1795,76.3219,430661.4764868,0
+FAS.US,D,20191023,000000,76.0035,76.9776,75.7875,76.9099,306440.80474114,0
+FAS.US,D,20191024,000000,77.4761,78.099,76.891,77.892,331658.79200795,0
+FAS.US,D,20191025,000000,77.4263,78.8572,77.2493,78.3816,370169.66245245,0
+FAS.US,D,20191028,000000,79.1905,79.8045,79.0145,79.113,464339.39348747,0
+FAS.US,D,20191029,000000,78.9557,80.7597,78.6383,79.5796,848518.49054317,0
+FAS.US,D,20191030,000000,79.6174,80.2821,77.9607,80.0682,424446.6742209,0
+FAS.US,D,20191031,000000,79.3468,79.6572,77.6702,78.906,555257.00613109,0
+FAS.US,D,20191101,000000,79.9309,81.3637,79.8433,81.3439,770380.21580592,0
+FAS.US,D,20191104,000000,82.8562,82.8562,81.5667,81.7936,766664.80119128,0
+FAS.US,D,20191105,000000,82.3677,82.3677,80.4473,81.1607,516513.98508447,0
+FAS.US,D,20191106,000000,81.1209,82.0463,80.905,81.8821,376726.15824525,0
+FAS.US,D,20191107,000000,82.9309,84.2484,82.7777,83.0006,833793.50949534,0
+FAS.US,D,20191108,000000,83.0782,83.1667,81.922,83.1081,353851.78658065,0
+FAS.US,D,20191111,000000,82.328,83.3051,81.8821,82.9906,274264.32929694,0
+FAS.US,D,20191112,000000,83.0881,84.0653,82.3378,82.7976,610318.90803047,0
+FAS.US,D,20191113,000000,81.7638,83.0284,81.1607,82.3677,436798.89521864,0
+FAS.US,D,20191114,000000,82.2692,83.3449,81.8961,83.3449,392100.35699421,0
+FAS.US,D,20191115,000000,84.0055,84.2682,83.4991,84.132,361552.95568859,0
+FAS.US,D,20191118,000000,83.918,84.9309,83.8295,84.6782,432594.05487574,0
+FAS.US,D,20191119,000000,85.3618,86.2654,85.0961,85.7897,390620.02003792,0
+FAS.US,D,20191120,000000,85.1061,85.71,83.2951,84.9598,517426.5077975,0
+FAS.US,D,20191121,000000,85.1856,85.3469,83.3449,83.4891,472483.75919942,0
+FAS.US,D,20191122,000000,83.8295,84.7081,83.4026,84.5319,283995.5599471,0
+FAS.US,D,20191125,000000,84.9598,86.3877,84.9598,86.2374,421050.84355201,0
+FAS.US,D,20191126,000000,86.4713,87.2753,86.1031,87.1927,299925.51316776,0
+FAS.US,D,20191127,000000,87.7877,88.4206,87.1141,88.4206,445786.4399573,0
+FAS.US,D,20191129,000000,88.0604,88.5778,87.4962,87.8275,196876.77533793,0
+FAS.US,D,20191202,000000,88.1201,88.2833,85.0961,85.1856,653595.39819438,0
+FAS.US,D,20191203,000000,82.8832,83.6344,81.5966,83.4404,844802.07094756,0
+FAS.US,D,20191204,000000,84.0255,85.4543,83.3638,84.9211,362725.76847065,0
+FAS.US,D,20191205,000000,85.4872,86.0444,84.7249,85.9549,417212.82126006,0
+FAS.US,D,20191206,000000,87.6802,88.7698,87.4534,88.0803,644717.39638053,0
+FAS.US,D,20191209,000000,88.0803,88.2883,87.3489,87.6504,257230.90698055,0
+FAS.US,D,20191210,000000,87.5062,87.6792,86.6374,87.0445,327010.75506103,0
+FAS.US,D,20191211,000000,87.3688,87.3688,86.133,86.4126,265129.05235694,0
+FAS.US,D,20191212,000000,86.5211,89.8793,86.2892,89.3191,1126225.8846142,0
+FAS.US,D,20191213,000000,89.0147,90.3987,87.6704,89.1808,689550.60205381,0
+FAS.US,D,20191216,000000,90.9649,91.3251,90.341,90.341,573581.82898299,0
+FAS.US,D,20191217,000000,90.8197,91.1112,90.0206,90.6335,373423.79080577,0
+FAS.US,D,20191218,000000,91.2674,91.3749,90.2634,90.351,216775.39837555,0
+FAS.US,D,20191219,000000,90.2345,91.2316,90.0993,91.1211,272767.91264527,0
+FAS.US,D,20191220,000000,91.7261,92.8067,91.5111,91.6088,600998.71459355,0
+FAS.US,D,20191223,000000,92.6446,92.6446,90.6227,90.7609,626950.33796225,0
+FAS.US,D,20191224,000000,91.0037,91.4136,90.6405,91.1499,85155.0518104,0
+FAS.US,D,20191226,000000,91.1499,92.5649,91.1499,92.4962,280122.36332149,0
+FAS.US,D,20191227,000000,93.0326,93.1988,92.0714,92.4077,474611.30389492,0
+FAS.US,D,20191230,000000,92.8276,93.0376,91.0903,91.4326,361950.92814934,0
+FAS.US,D,20191231,000000,91.0724,92.4962,90.7609,92.361,249666.41528337,0
+FAS.US,D,20200102,000000,93.1988,93.9312,92.3789,93.9312,926172.36445697,0
+FAS.US,D,20200103,000000,90.944,93.16,90.7927,92.2435,486496.20874556,0
+FAS.US,D,20200106,000000,90.2713,92.361,90.0883,92.2913,460254.14587898,0
+FAS.US,D,20200107,000000,91.745,91.9998,90.4853,90.535,452365.04533125,0
+FAS.US,D,20200108,000000,90.7012,93.571,90.3977,92.4376,691685.18161602,0
+FAS.US,D,20200109,000000,93.8814,94.3998,93.3172,94.2436,396225.80384114,0
+FAS.US,D,20200110,000000,94.5849,94.6575,92.9361,93.2485,436345.64880501,0
+FAS.US,D,20200113,000000,94.0585,95.756,93.555,95.756,621338.52427326,0
+FAS.US,D,20200114,000000,96.2834,96.3301,94.3699,94.7809,1159244.5341041,0
+FAS.US,D,20200115,000000,94.0784,95.6675,93.6863,95.0038,426785.26491831,0
+FAS.US,D,20200116,000000,96.166,97.5412,95.9431,97.5412,856808.57849454,0
+FAS.US,D,20200117,000000,98.56,98.9601,97.8098,98.772,746957.12453635,0
+FAS.US,D,20200121,000000,97.7372,99.3551,97.6586,97.9253,495161.15459557,0
+FAS.US,D,20200122,000000,98.9502,99.7726,97.9949,98.376,436150.68249848,0
+FAS.US,D,20200123,000000,97.7849,98.8019,96.2596,98.565,432549.83571344,0
+FAS.US,D,20200124,000000,98.8118,98.8118,94.2734,95.6675,862465.6163268,0
+FAS.US,D,20200127,000000,90.7609,92.9649,90.0326,91.8028,817828.38194101,0
+FAS.US,D,20200128,000000,93.1211,95.4048,92.6147,94.2924,538455.7344168,0
+FAS.US,D,20200129,000000,95.5122,96.0804,94.0485,94.1172,355356.24308,0
+FAS.US,D,20200130,000000,92.1262,96.966,91.9311,96.762,809856.87295443,0
+FAS.US,D,20200131,000000,94.7123,94.9371,89.8226,90.8375,1187619.166571,0
+FAS.US,D,20200203,000000,92.6346,95.0755,92.135,92.9849,721442.66788591,0
+FAS.US,D,20200204,000000,95.9142,98.0238,95.9142,96.1759,665216.99803311,0
+FAS.US,D,20200205,000000,98.9601,99.5541,97.8048,99.4844,852787.64966761,0
+FAS.US,D,20200206,000000,100.699,100.867,99.1959,99.5044,500110.68583094,0
+FAS.US,D,20200207,000000,98.3958,99.2059,97.4645,98.5501,813904.93626734,0
+FAS.US,D,20200210,000000,97.7272,100.211,97.7183,100.211,493797.39543082,0
+FAS.US,D,20200211,000000,101.355,102.857,101.017,101.295,586350.11209879,0
+FAS.US,D,20200212,000000,102.479,102.679,101.564,101.912,623576.61687451,0
+FAS.US,D,20200213,000000,101.176,103.664,100.619,103.077,628182.44462105,0
+FAS.US,D,20200214,000000,103.236,104.479,103.017,104.449,444214.64973352,0
+FAS.US,D,20200218,000000,104.022,104.38,101.614,102.927,723493.83402831,0
+FAS.US,D,20200219,000000,103.714,104.838,103.395,103.942,320380.89565805,0
+FAS.US,D,20200220,000000,103.454,105.514,101.285,104.361,605585.44770181,0
+FAS.US,D,20200221,000000,103.444,103.544,100.151,101.564,710184.87115523,0
+FAS.US,D,20200224,000000,92.555,95.1093,91.1689,92.6047,1423765.5729793,0
+FAS.US,D,20200225,000000,93.1988,93.2466,81.7816,82.7479,1997990.5897777,0
+FAS.US,D,20200226,000000,84.0065,86.3171,80.513,80.5806,1965255.3449189,0
+FAS.US,D,20200227,000000,75.7288,78.8533,69.9536,70.1108,2781770.2167433,0
+FAS.US,D,20200228,000000,63.7077,67.2291,60.5384,65.7366,3468980.2181377,0
+FAS.US,D,20200302,000000,66.3615,75.498,64.8967,75.3119,2361508.2832461,0
+FAS.US,D,20200303,000000,75.7388,77.8811,66.646,68.6262,2689503.9196493,0
+FAS.US,D,20200304,000000,72.0133,75.8273,69.2898,75.7,1424772.5639028,0
+FAS.US,D,20200305,000000,70.2451,70.7446,64.46,66.7734,2257946.0001448,0
+FAS.US,D,20200306,000000,60.8181,62.7116,56.6319,61.3763,2565753.5789936,0
+FAS.US,D,20200309,000000,48.182,50.0437,42.5152,43.9272,3632893.6179387,0
+FAS.US,D,20200310,000000,48.7362,51.2557,43.5163,51.2458,3583721.9094545,0
+FAS.US,D,20200311,000000,46.5123,47.4944,40.8914,42.7829,4175789.3582433,0
+FAS.US,D,20200312,000000,32.313,39.2992,30.3996,30.928,5963941.9332227,0
+FAS.US,D,20200313,000000,35.8763,39.963,31.3061,39.7589,4633065.7455334,0
+FAS.US,D,20200316,000000,26.9428,31.112,24.2522,24.2622,7521967.937753,0
+FAS.US,D,20200317,000000,24.5637,26.9239,21.4701,25.4513,5955819.6770918,0
+FAS.US,D,20200318,000000,21.5199,22.2123,16.1118,18.7964,8591051.6098775,0
+FAS.US,D,20200319,000000,18.1725,21.08,17.0789,19.6352,6138411.6530431,0
+FAS.US,D,20200320,000000,20.9048,21.4213,17.1744,17.4401,6187596.4262796,0
+FAS.US,D,20200323,000000,16.9227,16.9227,13.9068,14.639,13628514.65945,0
+FAS.US,D,20200324,000000,17.0491,19.8621,17.0192,19.7447,10298752.443947,0
+FAS.US,D,20200325,000000,20.4909,24.486,18.9486,21.9865,15373368.634684,0
+FAS.US,D,20200326,000000,22.7248,26.3149,22.6372,25.9815,9563419.9341916,0
+FAS.US,D,20200327,000000,23.3159,26.0403,22.1446,23.8263,7520815.2245902,0
+FAS.US,D,20200330,000000,23.896,25.4791,22.3915,25.2234,7784007.6786344,0
+FAS.US,D,20200331,000000,24.5945,25.0174,22.4402,23.079,6987824.5766419,0
+FAS.US,D,20200401,000000,20.0203,20.0989,18.2979,18.9288,8585546.3241705,0
+FAS.US,D,20200402,000000,18.5724,20.6392,18.4372,20.0701,7498725.7430565,0
+FAS.US,D,20200403,000000,19.5775,20.2461,18.0123,18.8601,6764757.9974475,0
+FAS.US,D,20200406,000000,21.8014,23.7378,21.5059,23.3258,12586887.067194,0
+FAS.US,D,20200407,000000,26.906,27.1528,23.7696,23.8363,12640416.373127,0
+FAS.US,D,20200408,000000,25.2333,27.702,24.1218,27.3498,9717863.3983923,0
+FAS.US,D,20200409,000000,29.7389,31.7926,29.1797,30.8523,14343550.573706,0
+FAS.US,D,20200413,000000,31.2334,31.2732,26.6602,27.6822,9378289.3763316,0
+FAS.US,D,20200414,000000,30.2026,30.2026,27.6324,28.6573,9017761.5012237,0
+FAS.US,D,20200415,000000,25.9717,26.0662,24.7417,25.2134,8491181.626829,0
+FAS.US,D,20200416,000000,25.4403,25.4791,23.1984,23.9258,8870129.79798,0
+FAS.US,D,20200417,000000,26.5726,27.5837,25.8542,27.3398,7763565.3608966,0
+FAS.US,D,20200420,000000,25.7855,26.7498,24.8304,25.4403,7604802.4885233,0
+FAS.US,D,20200421,000000,23.8074,24.4373,22.9029,23.2074,7398496.9818046,0
+FAS.US,D,20200422,000000,24.6144,24.8901,23.9756,24.3975,4131016.4514278,0
+FAS.US,D,20200423,000000,24.7119,25.5488,23.9557,24.1218,5169539.6574941,0
+FAS.US,D,20200424,000000,24.7417,25.2333,23.7566,24.9299,4344195.0229421,0
+FAS.US,D,20200427,000000,25.686,27.6622,25.6273,27.508,5884678.0798086,0
+FAS.US,D,20200428,000000,29.6314,30.0752,27.8214,28.1369,7656610.2620693,0
+FAS.US,D,20200429,000000,30.2423,31.6494,30.1339,30.9897,6929862.2996878,0
+FAS.US,D,20200430,000000,29.514,29.7489,28.2553,28.8742,5256832.3038097,0
+FAS.US,D,20200501,000000,26.7398,27.1916,25.7756,26.1687,6514933.8001532,0
+FAS.US,D,20200504,000000,25.2333,26.0204,24.4572,25.9229,5452934.2388262,0
+FAS.US,D,20200505,000000,27.2602,27.508,26.0702,26.1487,5736565.9956653,0
+FAS.US,D,20200506,000000,26.8184,27.0035,24.8851,24.9587,4514235.7916652,0
+FAS.US,D,20200507,000000,25.8642,27.8702,25.8642,26.7597,6359199.9403979,0
+FAS.US,D,20200508,000000,27.9787,28.3717,27.4682,28.2065,4675255.8512779,0
+FAS.US,D,20200511,000000,27.3398,27.7319,26.6015,27.0035,4333742.2159615,0
+FAS.US,D,20200512,000000,27.488,27.518,24.5945,24.6044,7412729.5221813,0
+FAS.US,D,20200513,000000,24.1815,24.2114,22.1446,22.6273,10983437.933166,0
+FAS.US,D,20200514,000000,21.7129,24.0433,20.866,24.0333,12051175.935783,0
+FAS.US,D,20200515,000000,23.2761,24.0143,22.7447,23.8363,5972228.0012502,0
+FAS.US,D,20200518,000000,26.1199,27.9169,26.1199,27.4582,11092924.579035,0
+FAS.US,D,20200519,000000,27.1916,27.6871,25.9527,25.9527,5449875.0767794,0
+FAS.US,D,20200520,000000,27.2214,27.9687,27.1637,27.5747,5434575.2466216,0
+FAS.US,D,20200521,000000,27.3498,27.9179,26.7099,27.1726,3983506.3508804,0
+FAS.US,D,20200522,000000,27.3398,27.3796,26.4941,27.3597,3687979.6393811,0
+FAS.US,D,20200526,000000,29.8474,31.1747,29.8086,30.5548,9225490.0609839,0
+FAS.US,D,20200527,000000,33.3788,33.5071,30.9319,33.1349,9248021.7341407,0
+FAS.US,D,20200528,000000,33.941,34.0375,32.0812,32.4365,5383244.8390323,0
+FAS.US,D,20200529,000000,31.5309,32.514,30.7638,31.7578,6129680.3784496,0
+FAS.US,D,20200601,000000,31.9718,33.2763,31.5638,32.8882,3940948.4221039,0
+FAS.US,D,20200602,000000,33.7141,34.2554,33.1638,33.724,4550954.7810553,0
+FAS.US,D,20200603,000000,35.544,37.1678,35.2206,36.8723,10751473.252538,0
+FAS.US,D,20200604,000000,36.8913,37.6574,35.731,37.6176,7676461.6510018,0
+FAS.US,D,20200605,000000,43.0993,43.2874,40.9639,41.6823,10152745.794917,0
+FAS.US,D,20200608,000000,44.0337,44.0337,42.1302,43.6008,7841627.2570808,0
+FAS.US,D,20200609,000000,41.1321,42.4307,40.4635,41.5451,5458071.7015014,0
+FAS.US,D,20200610,000000,41.3381,41.4466,38.1221,38.1519,8582425.858285,0
+FAS.US,D,20200611,000000,33.2414,34.5997,29.8861,29.9061,15133266.623211,0
+FAS.US,D,20200612,000000,33.0066,33.1738,30.1628,32.4653,10031716.942705,0
+FAS.US,D,20200615,000000,29.4454,33.9012,29.2672,33.5469,8447673.9910439,0
+FAS.US,D,20200616,000000,37.4137,37.4335,33.3111,35.2106,9200366.5419275,0
+FAS.US,D,20200617,000000,35.4355,35.524,33.921,34.1072,4687233.214377,0
+FAS.US,D,20200618,000000,33.1449,34.4126,32.9867,33.931,3653267.596971,0
+FAS.US,D,20200619,000000,35.4156,35.6027,32.1698,32.7589,7251668.2583492,0
+FAS.US,D,20200622,000000,32.4653,33.33,31.8245,32.9966,4500217.3122333,0
+FAS.US,D,20200623,000000,34.138,34.5041,33.2314,33.3499,4961697.5348853,0
+FAS.US,D,20200624,000000,32.307,32.323,29.1747,29.8632,10070642.870287,0
+FAS.US,D,20200625,000000,29.51,31.8812,29.4612,31.7738,8298938.8187044,0
+FAS.US,D,20200626,000000,30.4055,30.8593,28.5628,28.5826,10732379.619251,0
+FAS.US,D,20200629,000000,29.2822,29.6662,28.3259,29.501,4194653.8558715,0
+FAS.US,D,20200630,000000,29.322,31.2514,29.2822,30.8195,5047825.4082664,0
+FAS.US,D,20200701,000000,31.0075,31.6871,30.4443,31.0364,4533287.2157522,0
+FAS.US,D,20200702,000000,32.5717,32.9966,30.899,31.0852,5394115.7180928,0
+FAS.US,D,20200706,000000,32.72,33.1738,31.9906,32.2972,4478695.6449429,0
+FAS.US,D,20200707,000000,31.6374,31.7738,30.307,30.5418,4360197.334792,0
+FAS.US,D,20200708,000000,30.701,31.4692,30.2344,31.2911,4776064.4865446,0
+FAS.US,D,20200709,000000,31.2514,31.3687,28.7518,29.7249,5737066.4761841,0
+FAS.US,D,20200710,000000,29.5499,31.5111,29.5399,31.4692,5884116.2954511,0
+FAS.US,D,20200713,000000,32.337,32.7937,30.711,30.919,6501478.1100597,0
+FAS.US,D,20200714,000000,30.5518,31.9011,30.1528,31.7836,5141502.6986303,0
+FAS.US,D,20200715,000000,33.4882,33.7101,32.52,33.4683,6066883.1380896,0
+FAS.US,D,20200716,000000,32.7001,33.5548,32.3967,32.9966,3442281.8939146,0
+FAS.US,D,20200717,000000,33.2911,33.3339,32.4365,33.0166,2626969.9843012,0
+FAS.US,D,20200720,000000,32.7787,33.3886,32.4543,33.0166,2601131.9237812,0
+FAS.US,D,20200721,000000,33.6563,34.5479,33.5588,34.0185,3341961.6793953,0
+FAS.US,D,20200722,000000,33.5678,34.6116,33.4981,34.5041,2877191.1490753,0
+FAS.US,D,20200723,000000,34.4245,34.9658,33.6066,34.336,2741690.5710178,0
+FAS.US,D,20200724,000000,33.9907,34.3549,33.4683,33.6862,2348459.610442,0
+FAS.US,D,20200727,000000,33.8445,33.8445,32.533,33.735,2322676.8238748,0
+FAS.US,D,20200728,000000,33.4583,34.2862,33.2713,33.7748,1930934.2401029,0
+FAS.US,D,20200729,000000,33.7847,35.8137,33.7847,35.734,2733178.382274,0
+FAS.US,D,20200730,000000,34.1678,34.7091,33.2813,34.5439,3108249.3368756,0
+FAS.US,D,20200731,000000,34.8873,34.8873,33.0951,34.4444,3384081.4364725,0
+FAS.US,D,20200803,000000,34.8276,35.0643,34.1977,34.6414,1935638.5559837,0
+FAS.US,D,20200804,000000,34.4544,34.8574,34.128,34.5817,1644223.2215978,0
+FAS.US,D,20200805,000000,35.2136,36.1768,35.2036,35.942,3064700.4968712,0
+FAS.US,D,20200806,000000,35.9032,36.3341,35.4395,36.139,1851803.0441756,0
+FAS.US,D,20200807,000000,35.7738,37.5579,35.5022,37.5082,2703061.1128199,0
+FAS.US,D,20200810,000000,38.148,38.1529,37.3002,37.5867,3296051.1341313,0
+FAS.US,D,20200811,000000,38.9649,39.7729,37.7331,37.9898,5302767.9735977,0
+FAS.US,D,20200812,000000,39.4674,39.5162,37.537,38.1878,2895992.332903,0
+FAS.US,D,20200813,000000,37.8226,38.4028,37.2127,37.5769,2662717.1571016,0
+FAS.US,D,20200814,000000,37.2505,38.2753,37.0335,37.6734,1664757.9975841,0
+FAS.US,D,20200817,000000,37.4982,37.743,37.153,37.2325,1858476.1177601,0
+FAS.US,D,20200818,000000,37.3102,37.4295,36.3439,36.6992,2370666.6747481,0
+FAS.US,D,20200819,000000,36.8863,37.349,35.9221,36.2067,2167505.753458,0
+FAS.US,D,20200820,000000,35.2236,36.2942,35.0046,36.0792,1886573.3754815,0
+FAS.US,D,20200821,000000,35.8932,36.4236,35.4872,35.8335,1286686.1698314,0
+FAS.US,D,20200824,000000,36.543,37.7032,36.0494,37.6932,2175734.5375707,0
+FAS.US,D,20200825,000000,38.4126,38.5122,37.4684,38.1878,2047061.8001656,0
+FAS.US,D,20200826,000000,38.1679,38.1778,37.4584,37.8913,1609888.0470484,0
+FAS.US,D,20200827,000000,37.9599,39.9888,37.9599,39.4674,3612056.3426829,0
+FAS.US,D,20200828,000000,40.1371,40.4435,39.2405,40.3242,2651334.7427317,0
+FAS.US,D,20200831,000000,40.2744,40.2744,38.9252,38.9252,2751795.6545857,0
+FAS.US,D,20200901,000000,38.748,39.5948,38.2246,39.4187,2110689.1547999,0
+FAS.US,D,20200902,000000,39.7142,41.4963,39.2415,41.2207,4173456.7974316,0
+FAS.US,D,20200903,000000,41.3878,42.1362,37.9201,38.738,5311845.9666228,0
+FAS.US,D,20200904,000000,40.0783,40.1341,36.4336,38.4028,4870951.7739861,0
+FAS.US,D,20200908,000000,37.1828,37.1828,35.35,35.6743,3344933.4080984,0
+FAS.US,D,20200909,000000,36.6893,37.7927,36.2464,37.0633,2350699.7130051,0
+FAS.US,D,20200910,000000,37.6734,38.0196,35.2245,35.4573,2477717.2467666,0
+FAS.US,D,20200911,000000,35.8235,35.9997,34.6604,35.4773,1913254.6150282,0
+FAS.US,D,20200914,000000,36.2654,38.0097,36.2554,37.3887,2514020.1740387,0
+FAS.US,D,20200915,000000,38.0296,38.1679,36.7549,36.934,2019583.6107164,0
+FAS.US,D,20200916,000000,37.0633,38.9649,37.0633,37.7032,2695893.5886025,0
+FAS.US,D,20200917,000000,36.3141,37.136,35.6942,36.543,2666070.7785702,0
+FAS.US,D,20200918,000000,36.749,36.7987,35.2613,35.6345,2062447.0537051,0
+FAS.US,D,20200921,000000,33.4882,33.8445,32.0603,33.2613,4535613.7466782,0
+FAS.US,D,20200922,000000,33.2414,33.8355,31.6653,32.2463,3048269.0581507,0
+FAS.US,D,20200923,000000,32.6494,33.3101,30.2344,30.2443,3620919.2697824,0
+FAS.US,D,20200924,000000,30.1946,31.7051,29.2662,30.4016,3650443.6004692,0
+FAS.US,D,20200925,000000,29.8971,31.6254,29.6085,31.3877,3216096.8587966,0
+FAS.US,D,20200928,000000,32.532,34.2584,32.4842,33.5479,3885848.330928,0
+FAS.US,D,20200929,000000,33.4285,33.4285,31.8215,32.4245,2871537.1261859,0
+FAS.US,D,20200930,000000,32.6394,34.338,32.6295,33.4086,3658361.8454648,0
+FAS.US,D,20201001,000000,34.0106,34.6624,33.0265,33.8155,2205361.3763155,0
+FAS.US,D,20201002,000000,31.929,35.1868,31.9091,34.5639,4416732.5387809,0
+FAS.US,D,20201005,000000,35.4902,36.6693,35.3828,36.3589,3427806.1481453,0
+FAS.US,D,20201006,000000,36.9997,38.0455,35.0484,35.3131,5075664.3858808,0
+FAS.US,D,20201007,000000,36.6843,37.5828,36.2892,37.0295,3262041.5734133,0
+FAS.US,D,20201008,000000,37.7002,38.8843,37.5241,38.5878,2881403.0242849,0
+FAS.US,D,20201009,000000,39.2296,39.3779,37.9431,38.6773,3192393.3778388,0
+FAS.US,D,20201012,000000,39.0037,40.3351,38.7072,39.9988,2849568.2423677,0
+FAS.US,D,20201013,000000,39.959,40.0286,37.4744,37.8794,3554472.9435512,0
+FAS.US,D,20201014,000000,38.1151,38.2933,36.6156,36.744,2570804.6133061,0
+FAS.US,D,20201015,000000,35.54,37.7102,35.54,37.6017,2769194.8899721,0
+FAS.US,D,20201016,000000,37.9171,38.4505,37.2285,37.7102,2463643.4933819,0
+FAS.US,D,20201019,000000,38.0754,38.2136,35.9092,36.0932,2530663.6637421,0
+FAS.US,D,20201020,000000,36.6544,38.2535,36.6544,36.9997,3046869.1196714,0
+FAS.US,D,20201021,000000,36.9599,37.74,36.6743,36.8236,2052860.5403134,0
+FAS.US,D,20201022,000000,36.7738,38.8644,36.6206,38.6873,2631293.4123976,0
+FAS.US,D,20201023,000000,39.1997,39.8406,38.351,39.2594,2285655.3352152,0
+FAS.US,D,20201026,000000,37.9171,37.9171,35.6335,36.7141,3702734.7698577,0
+FAS.US,D,20201027,000000,36.6056,36.7738,34.526,34.5459,2988283.7545209,0
+FAS.US,D,20201028,000000,32.7479,33.3399,31.5259,32.117,3737351.3390764,0
+FAS.US,D,20201029,000000,32.137,33.5877,30.707,32.8772,3382376.9887618,0
+FAS.US,D,20201030,000000,32.4245,33.3698,31.6156,33.1539,2788726.6949587,0
+FAS.US,D,20201102,000000,34.2484,35.4445,33.5976,35.0574,3049793.6142693,0
+FAS.US,D,20201103,000000,36.4086,38.3033,36.4086,37.3549,5083642.9297341,0
+FAS.US,D,20201104,000000,36.4086,37.9669,34.5559,36.0634,4496760.1777257,0
+FAS.US,D,20201105,000000,37.0495,39.3331,37.0097,38.5978,5306600.9709848,0
+FAS.US,D,20201106,000000,38.9739,39.2395,37.3748,37.7002,2466255.4389008,0
+FAS.US,D,20201109,000000,43.9162,48.2656,43.9162,46.2536,10431993.824803,0
+FAS.US,D,20201110,000000,46.2636,47.8218,45.3252,47.4964,2981240.8479428,0
+FAS.US,D,20201111,000000,48.3542,48.3542,45.9183,46.6965,2845743.2848282,0
+FAS.US,D,20201112,000000,45.2775,45.3153,43.166,44.4376,3266694.635265,0
+FAS.US,D,20201113,000000,45.3153,47.0625,45.2585,46.5293,2210068.7071392,0
+FAS.US,D,20201116,000000,49.6368,49.8138,48.2955,49.7463,3235571.3798685,0
+FAS.US,D,20201117,000000,48.2158,49.7463,47.1571,49.4974,2207192.4516274,0
+FAS.US,D,20201118,000000,50.0398,51.2448,48.1373,48.177,2818468.1015332,0
+FAS.US,D,20201119,000000,47.4864,48.6984,46.5293,48.6587,2183911.0626735,0
+FAS.US,D,20201120,000000,48.0775,48.4338,47.1402,47.3671,1575418.20505,0
+FAS.US,D,20201123,000000,48.7979,50.2477,48.4158,49.795,2549343.2448734,0
+FAS.US,D,20201124,000000,52.0915,54.9632,51.985,54.9334,3645506.1290054,0
+FAS.US,D,20201125,000000,53.9612,54.2528,52.3791,54.1134,2486760.0654582,0
+FAS.US,D,20201127,000000,54.1931,54.2428,53.0886,53.4527,1035837.8969372,0
+FAS.US,D,20201130,000000,52.7035,53.1851,50.1233,50.584,2251744.2626315,0
+FAS.US,D,20201201,000000,52.9901,53.8687,52.4577,52.7224,2398453.3933525,0
+FAS.US,D,20201202,000000,52.1512,54.3741,52.1015,54.2031,1649429.0229784,0
+FAS.US,D,20201203,000000,54.1533,55.1215,53.403,54.2627,2258248.4994143,0
+FAS.US,D,20201204,000000,55.0915,56.4727,55.0369,56.3533,1920295.5116445,0
+FAS.US,D,20201207,000000,55.5244,55.5543,54.3682,55.022,1765025.9530934,0
+FAS.US,D,20201208,000000,54.1134,55.5145,53.6896,55.1503,1311354.4325122,0
+FAS.US,D,20201209,000000,55.9404,56.0776,54.1831,54.8538,2266637.0754999,0
+FAS.US,D,20201210,000000,53.7194,55.3384,53.2677,55.21,1459882.5787736,0
+FAS.US,D,20201211,000000,53.5224,54.1036,52.4279,53.7294,1895844.3248513,0
+FAS.US,D,20201214,000000,55.4369,55.5642,51.9353,51.9452,1982925.9251649,0
+FAS.US,D,20201215,000000,53.2478,55.0747,52.4776,54.6388,1809890.3131765,0
+FAS.US,D,20201216,000000,55.022,55.0717,54.1602,54.9135,1201211.5340752,0
+FAS.US,D,20201217,000000,55.1901,55.5941,54.4896,55.3871,1313629.7094091,0
+FAS.US,D,20201218,000000,55.4369,55.7174,53.0398,54.1533,2581621.2233947,0
+FAS.US,D,20201221,000000,55.2399,56.423,53.1085,55.8319,5332606.8633254,0
+FAS.US,D,20201222,000000,56.1274,56.226,54.2109,54.2408,1975590.569127,0
+FAS.US,D,20201223,000000,55.001,57.6876,54.9722,56.8887,3139472.0853874,0
+FAS.US,D,20201224,000000,57.2538,57.3224,55.7224,56.9662,1067933.9739045,0
+FAS.US,D,20201228,000000,58.429,59.1106,57.2936,57.8468,2072785.2928561,0
+FAS.US,D,20201229,000000,58.627,58.627,57.007,57.1951,1788771.6432516,0
+FAS.US,D,20201230,000000,57.6289,58.4687,57.4309,58.0051,1263947.4705965,0
+FAS.US,D,20201231,000000,57.8071,60.2171,57.1752,60.0599,1919860.3548882,0
+FAS.US,D,20210104,000000,60.8688,60.8688,56.1772,57.6289,3296902.3530056,0
+FAS.US,D,20210105,000000,57.4111,59.0708,56.7195,58.3992,1967450.2233389,0
+FAS.US,D,20210106,000000,60.7793,67.3486,60.7793,65.8181,5397758.7740782,0
+FAS.US,D,20210107,000000,68.9296,70.6381,68.4749,68.9595,3104762.0529392,0
+FAS.US,D,20210108,000000,69.7397,69.8172,65.8281,68.4451,2997037.1386956,0
+FAS.US,D,20210111,000000,66.6977,69.5824,66.0062,69.3148,2181230.7784491,0
+FAS.US,D,20210112,000000,70.1337,72.2183,69.8471,71.4869,2963097.926645,0
+FAS.US,D,20210113,000000,70.9943,71.7546,69.5655,71.1028,2137682.9434256,0
+FAS.US,D,20210114,000000,71.7546,72.8999,70.8948,72.0701,2498668.0848709,0
+FAS.US,D,20210115,000000,69.1366,70.0959,66.9237,68.4749,3177422.1764554,0
+FAS.US,D,20210119,000000,69.4918,69.7397,67.674,69.0481,1857774.6410489,0
+FAS.US,D,20210120,000000,69.5914,69.7008,67.4978,68.2182,1732539.9435131,0
+FAS.US,D,20210121,000000,68.1695,68.5585,65.9863,66.056,1613954.2000185,0
+FAS.US,D,20210122,000000,64.2171,65.4032,63.8131,64.8789,2008933.8274675,0
+FAS.US,D,20210125,000000,63.7336,63.8331,61.1255,63.6649,2657754.5611137,0
+FAS.US,D,20210126,000000,64.3555,64.7465,62.2221,62.3614,1488626.0392533,0
+FAS.US,D,20210127,000000,59.7435,59.7633,56.2558,56.5235,3870702.2628573,0
+FAS.US,D,20210128,000000,58.3593,61.4609,57.9355,59.6738,2760554.0636652,0
+FAS.US,D,20210129,000000,59.1603,59.6738,55.4657,56.3145,3271741.6496536,0
+FAS.US,D,20210201,000000,57.7175,58.8121,56.6508,58.5574,1834281.201112,0
+FAS.US,D,20210202,000000,60.6718,63.4759,60.5236,62.6768,2652096.5183005,0
+FAS.US,D,20210203,000000,62.9435,63.7435,62.2619,63.5554,1642975.0352437,0
+FAS.US,D,20210204,000000,64.3853,67.664,64.237,67.5655,2367011.5589911,0
+FAS.US,D,20210205,000000,68.8501,69.1366,67.261,67.863,2041141.4573215,0
+FAS.US,D,20210208,000000,68.6531,70.3327,68.6272,70.2531,2171232.2228632,0
+FAS.US,D,20210209,000000,69.671,71.3884,69.275,70.885,1454664.7176215,0
+FAS.US,D,20210210,000000,71.6162,72.1765,69.8172,70.7078,1760907.5411132,0
+FAS.US,D,20210211,000000,71.1128,71.7944,68.8799,70.5198,2081554.756726,0
+FAS.US,D,20210212,000000,70.0262,72.4561,69.9466,72.2879,1530838.254579,0
+FAS.US,D,20210216,000000,74.3616,76.693,73.7099,76.0323,2583707.5638707,0
+FAS.US,D,20210217,000000,75.1826,77.0483,74.3268,76.7437,1735363.9400149,0
+FAS.US,D,20210218,000000,75.1526,76.6144,73.7198,75.6153,1935866.6866619,0
+FAS.US,D,20210219,000000,76.9209,78.7686,76.6442,78.1467,1980518.9957621,0
+FAS.US,D,20210222,000000,77.2174,80.8423,77.2075,80.0026,2346489.8477574,0
+FAS.US,D,20210223,000000,80.9607,81.5139,78.5298,81.1787,2935947.3609892,0
+FAS.US,D,20210224,000000,81.8403,86.4832,81.5339,86.0484,3089041.1357586,0
+FAS.US,D,20210225,000000,88.1728,88.1728,80.5975,81.2971,3663156.6096321,0
+FAS.US,D,20210226,000000,80.4185,81.5727,75.8442,76.8721,4280488.2748119,0
+FAS.US,D,20210301,000000,80.901,85.2086,80.8433,83.9051,2179035.9000292,0
+FAS.US,D,20210302,000000,84.0235,84.7847,82.5617,83.0742,1627676.2100668,0
+FAS.US,D,20210303,000000,83.3329,88.1728,83.3329,84.4772,2478929.2538062,0
+FAS.US,D,20210304,000000,84.103,86.0683,77.8602,81.4344,3405755.8608691,0
+FAS.US,D,20210305,000000,84.8344,86.5519,79.0353,85.9389,2910387.6801955,0
+FAS.US,D,20210308,000000,87.9151,92.6963,86.8693,89.3977,3457439.0167759,0
+FAS.US,D,20210309,000000,88.0036,90.9569,84.7249,87.5111,2256889.7651543,0
+FAS.US,D,20210310,000000,88.6465,93.2893,88.2216,92.2625,2523431.8207432,0
+FAS.US,D,20210311,000000,91.9261,93.743,89.7529,91.7281,2203557.4354896,0
+FAS.US,D,20210312,000000,94.3351,95.6197,93.7033,94.7113,1759448.3087571,0
+FAS.US,D,20210315,000000,95.8177,95.8177,90.9281,93.6545,2203581.5550328,0
+FAS.US,D,20210316,000000,92.3789,92.4485,88.8335,90.8395,1985615.2542179,0
+FAS.US,D,20210317,000000,92.2425,93.8415,89.7032,92.3987,2296785.4993638,0
+FAS.US,D,20210318,000000,94.8306,99.1561,92.8246,93.8814,3869585.7290091,0
+FAS.US,D,20210319,000000,92.1828,92.1828,87.8414,90.7799,2859003.0036342,0
+FAS.US,D,20210322,000000,89.0017,89.3589,86.3141,87.2435,2574827.552095,0
+FAS.US,D,20210323,000000,86.1459,87.4017,82.712,83.6026,2283975.0070476,0
+FAS.US,D,20210324,000000,85.0474,88.2276,84.1717,84.2464,1762262.2554493,0
+FAS.US,D,20210325,000000,83.6324,88.5888,81.9418,88.1041,2032687.5574733,0
+FAS.US,D,20210326,000000,91.2206,92.8226,89.0843,92.4366,2414588.3626894,0
+FAS.US,D,20210329,000000,88.7868,91.8038,87.2623,90.0036,2130997.8100697,0
+FAS.US,D,20210330,000000,91.0127,93.0117,90.756,92.2595,1432751.1077561,0
+FAS.US,D,20210331,000000,91.6953,92.6555,89.7171,89.8943,1481978.090193,0
+FAS.US,D,20210401,000000,89.2714,92.9918,89.2714,92.9819,1972414.8292886,0
+FAS.US,D,20210405,000000,95.5929,96.6894,93.4853,95.1282,1865383.3519083,0
+FAS.US,D,20210406,000000,94.762,95.9102,93.6545,94.8316,995929.09797533,0
+FAS.US,D,20210407,000000,95.0486,96.4336,93.951,95.7909,1130005.6180103,0
+FAS.US,D,20210408,000000,95.2177,96.2456,93.1093,95.9491,1704519.0643447,0
+FAS.US,D,20210409,000000,97.4437,98.2436,96.2556,98.1263,1640405.2989251,0
+FAS.US,D,20210412,000000,98.7919,99.7527,98.2735,99.584,1477417.4865897,0
+FAS.US,D,20210413,000000,98.9202,98.9202,95.4048,97.1162,1648448.1615599,0
+FAS.US,D,20210414,000000,96.6615,100.778,95.8307,98.9202,1764922.4400544,0
+FAS.US,D,20210415,000000,99.9222,100.072,95.9004,98.6347,2064274.1090931,0
+FAS.US,D,20210416,000000,100.37,101.405,99.3949,100.559,1824678.6080249,0
+FAS.US,D,20210419,000000,100.41,101.405,98.8805,99.7726,1046653.5020449,0
+FAS.US,D,20210420,000000,98.185,98.3541,93.3421,94.6526,1810689.2730409,0
+FAS.US,D,20210421,000000,93.7232,98.6546,92.7331,98.4128,1292815.5487155,0
+FAS.US,D,20210422,000000,98.4327,98.4427,94.6526,95.4943,1580981.7796528,0
+FAS.US,D,20210423,000000,95.3849,101.952,95.0486,100.827,2705057.0050094,0
+FAS.US,D,20210426,000000,101.792,104.449,101.365,101.764,1195319.3306979,0
+FAS.US,D,20210427,000000,102.211,104.559,101.584,104.529,989499.22978368,0
+FAS.US,D,20210428,000000,105.226,105.992,104.042,104.828,1003922.7165431,0
+FAS.US,D,20210429,000000,107.356,110.151,106.918,109.963,2324965.1655241,0
+FAS.US,D,20210430,000000,108.111,109.395,106.629,107.007,1624894.4227654,0
+FAS.US,D,20210503,000000,109.355,110.39,107.336,108.649,1573120.818572,0
+FAS.US,D,20210504,000000,107.534,110.987,105.096,110.938,2148607.086477,0
+FAS.US,D,20210505,000000,112.151,114.848,112.151,113.932,1055995.805063,0
+FAS.US,D,20210506,000000,114.748,118.41,112.937,118.41,2112969.4566015,0
+FAS.US,D,20210507,000000,115.305,120.201,113.972,120.132,2110602.7264371,0
+FAS.US,D,20210510,000000,121.604,124.391,119.166,119.336,2047161.2932808,0
+FAS.US,D,20210511,000000,115.345,118.947,111.803,113.594,2534492.6412054,0
+FAS.US,D,20210512,000000,116.132,117.147,107.883,108.818,2438529.0191541,0
+FAS.US,D,20210513,000000,108.151,116.589,108.141,114.898,2604339.8230103,0
+FAS.US,D,20210514,000000,116.799,120.908,116.241,120.341,1773930.0844122,0
+FAS.US,D,20210517,000000,119.027,120.868,117.306,120.769,1475212.5583602,0
+FAS.US,D,20210518,000000,120.629,121.406,115.644,116.112,1197324.2677161,0
+FAS.US,D,20210519,000000,111.415,113.763,108.141,113.644,2470292.4474231,0
+FAS.US,D,20210520,000000,113.723,116.022,111.565,114.231,1377894.2219728,0
+FAS.US,D,20210521,000000,115.265,118.699,115.246,116.937,1676352.4629368,0
+FAS.US,D,20210524,000000,118.132,119.127,116.719,118.201,1234190.9893076,0
+FAS.US,D,20210525,000000,118.858,121.376,114.162,114.748,1511153.6924862,0
+FAS.US,D,20210526,000000,116.152,117.107,113.256,115.942,1010201.8375905,0
+FAS.US,D,20210527,000000,118.48,120.499,116.907,120.032,1188753.7900766,0
+FAS.US,D,20210528,000000,121.047,121.097,117.714,120.45,1470333.3757922,0
+FAS.US,D,20210601,000000,123.465,124.54,121.156,122.181,1503115.8547561,0
+FAS.US,D,20210602,000000,123.116,123.445,120.639,122.559,1150413.7663955,0
+FAS.US,D,20210603,000000,121.186,125.286,120.161,123.376,1678303.1309831,0
+FAS.US,D,20210604,000000,123.863,124.45,120.799,123.953,1700525.2700037,0
+FAS.US,D,20210607,000000,124.659,124.778,120.967,121.624,1289015.7157001,0
+FAS.US,D,20210608,000000,120.132,121.973,117.147,121.156,1927442.9362426,0
+FAS.US,D,20210609,000000,119.833,119.833,116.957,117.892,1447905.2156745,0
+FAS.US,D,20210610,000000,120.589,121.306,113.575,114.012,2002508.9841806,0
+FAS.US,D,20210611,000000,114.768,115.992,114.241,115.734,1622548.7972013,0
+FAS.US,D,20210614,000000,115.315,115.734,110.241,112.201,2106025.0381575,0
+FAS.US,D,20210615,000000,112.39,114.46,110.41,112.937,1671892.3574297,0
+FAS.US,D,20210616,000000,111.783,114.778,108.599,112.957,2508618.4013707,0
+FAS.US,D,20210617,000000,114.32,114.44,101.832,103.196,4092399.0530013,0
+FAS.US,D,20210618,000000,99.5741,99.9222,94.9789,95.554,3971359.1459988,0
+FAS.US,D,20210621,000000,97.7491,102.221,97.5024,102.221,2499205.7496853,0
+FAS.US,D,20210622,000000,103.047,103.494,99.5541,102.509,1879769.6543722,0
+FAS.US,D,20210623,000000,102.967,104.311,102.201,103.196,1055999.8249868,0
+FAS.US,D,20210624,000000,104.499,107.326,103.116,106.629,1943224.152281,0
+FAS.US,D,20210625,000000,108.968,111.335,106.38,110.828,2819913.2641559,0
+FAS.US,D,20210628,000000,110.191,110.221,106.449,108.141,2262797.043246,0
+FAS.US,D,20210629,000000,109.644,111.246,106.261,107.346,1950470.0650134,0
+FAS.US,D,20210630,000000,106.291,108.928,106.161,108.271,1343064.5967903,0
+FAS.US,D,20210701,000000,109.525,110.997,108.201,110.918,1565379.4502257,0
+FAS.US,D,20210702,000000,110.997,111.146,109.037,110.34,1261675.2086427,0
+FAS.US,D,20210706,000000,109.455,109.455,103.037,105.096,2438602.3827643,0
+FAS.US,D,20210707,000000,103.326,106.121,102.43,105.694,1932289.9594199,0
+FAS.US,D,20210708,000000,99.9521,102.301,97.7242,99.2457,2812497.509641,0
+FAS.US,D,20210709,000000,103.027,107.823,102.659,107.485,2707148.3703903,0
+FAS.US,D,20210712,000000,105.893,110.958,104.41,110.639,2503525.1578578,0
+FAS.US,D,20210713,000000,109.545,109.763,105.574,106.828,2192671.4817148,0
+FAS.US,D,20210714,000000,106.609,108.858,101.872,105.196,2096065.6768291,0
+FAS.US,D,20210715,000000,102.599,108.321,102.38,106.341,1682887.8541294,0
+FAS.US,D,20210716,000000,107.654,107.893,101.415,102.231,1465287.3663845,0
+FAS.US,D,20210719,000000,96.1988,97.575,92.0375,93.8804,3241043.5012038,0
+FAS.US,D,20210720,000000,93.96,102.689,93.1968,100.669,2614239.8904619,0
+FAS.US,D,20210721,000000,103.027,107.116,102.897,105.654,2121416.3215828,0
+FAS.US,D,20210722,000000,105.196,105.336,101.395,102.649,1161271.5807035,0
+FAS.US,D,20210723,000000,104.469,106.071,102.281,103.266,1785378.8275256,0
+FAS.US,D,20210726,000000,102.529,105.544,102.529,104.858,1030836.1066919,0
+FAS.US,D,20210727,000000,102.609,105.982,101.246,104.848,1182439.4946955,0
+FAS.US,D,20210728,000000,105.793,106.539,102.231,104.778,1378141.4472893,0
+FAS.US,D,20210729,000000,106.699,109.495,105.266,107.983,2316576.5894385,0
+FAS.US,D,20210730,000000,107.126,109.693,104.957,105.972,1722710.2247287,0
+FAS.US,D,20210802,000000,107.276,111.355,105.524,105.634,2300530.0584263,0
+FAS.US,D,20210803,000000,107.166,109.693,102.549,109.136,1766607.7931269,0
+FAS.US,D,20210804,000000,106.619,110.032,105.873,107.126,1397152.672138,0
+FAS.US,D,20210805,000000,108.938,110.958,108.629,110.958,1551285.5972216,0
+FAS.US,D,20210806,000000,113.922,117.922,113.445,117.385,3429048.3046137,0
+FAS.US,D,20210809,000000,117.027,119.833,115.167,118.251,2068820.6429629,0
+FAS.US,D,20210810,000000,118.301,122.729,117.614,121.694,1903168.6260987,0
+FAS.US,D,20210811,000000,122.619,125.615,121.047,125.615,2842042.944928,0
+FAS.US,D,20210812,000000,125.993,126.699,123.753,126.052,1738641.1829304,0
+FAS.US,D,20210813,000000,126.211,126.928,122.948,123.833,1507992.0223813,0
+FAS.US,D,20210816,000000,121.156,123.087,118.221,123.077,1391890.5918236,0
+FAS.US,D,20210817,000000,120.509,122.778,116.589,119.942,1698405.7651559,0
+FAS.US,D,20210818,000000,118.549,121.256,115.555,116.012,1526748.9870467,0
+FAS.US,D,20210819,000000,112.241,115.902,110.987,113.097,2325651.5675208,0
+FAS.US,D,20210820,000000,113.265,116.261,112.181,115.754,1687385.1439321,0
+FAS.US,D,20210823,000000,117.684,120.092,117.624,118.639,1537712.3243556,0
+FAS.US,D,20210824,000000,119.206,121.584,119.047,121.146,963116.4695825,0
+FAS.US,D,20210825,000000,121.843,127.037,121.087,125.018,1970507.3754237,0
+FAS.US,D,20210826,000000,126.4,126.808,122.669,123.196,1820887.8198382,0
+FAS.US,D,20210827,000000,123.604,127.933,123.276,127.883,1855577.7526671,0
+FAS.US,D,20210830,000000,128.072,128.311,123.037,123.356,1707071.7159869,0
+FAS.US,D,20210831,000000,123.176,125.405,121.544,123.087,1387866.6480538,0
+FAS.US,D,20210901,000000,123.455,123.554,119.634,121.146,1571952.0257138,0
+FAS.US,D,20210902,000000,122.201,123.694,121.246,122.47,1007759.733854,0
+FAS.US,D,20210903,000000,122.251,122.828,119.962,120.997,1275277.6259565,0
+FAS.US,D,20210907,000000,121.156,121.764,118.162,118.321,1491363.6073925,0
+FAS.US,D,20210908,000000,117.385,119.117,115.724,117.445,1050000.0886467,0
+FAS.US,D,20210909,000000,117.097,121.724,116.769,118.321,1442684.3395795,0
+FAS.US,D,20210910,000000,120.589,120.779,115.555,115.694,1825124.8195718,0
+FAS.US,D,20210913,000000,118.112,119.863,116.937,119.346,1510762.7548922,0
+FAS.US,D,20210914,000000,120.271,121.544,113.634,114.679,2645136.0201612,0
+FAS.US,D,20210915,000000,114.629,118.868,114.3,117.912,1000881.6441536,0
+FAS.US,D,20210916,000000,119.236,120.749,115.325,117.256,1321550.9693476,0
+FAS.US,D,20210917,000000,116.957,118.719,114.55,115.475,1277749.8791218,0
+FAS.US,D,20210920,000000,107.983,108.47,102.201,107.395,3881487.7185361,0
+FAS.US,D,20210921,000000,108.868,110.081,105.714,106.808,1271668.7393238,0
+FAS.US,D,20210922,000000,109.693,113.585,109.644,111.355,1647620.0572477,0
+FAS.US,D,20210923,000000,114.3,120.749,114.022,119.356,2601424.3732409,0
+FAS.US,D,20210924,000000,118.529,121.803,118.231,120.828,1849761.9278428,0
+FAS.US,D,20210927,000000,123.276,126.221,122.938,125.425,2166069.635664,0
+FAS.US,D,20210928,000000,125.296,126.61,118.749,119.445,2208748.1621558,0
+FAS.US,D,20210929,000000,120.361,121.416,118.052,120.132,1071332.8195163,0
+FAS.US,D,20210930,000000,121.704,121.933,114.57,114.669,1874322.6575608,0
+FAS.US,D,20211001,000000,115.405,121.973,113.873,119.684,2182131.2413906,0
+FAS.US,D,20211004,000000,118.907,123.584,115.912,116.877,2134547.4028257,0
+FAS.US,D,20211005,000000,119.157,124.818,117.654,123.206,2029313.8363856,0
+FAS.US,D,20211006,000000,120.032,124.023,117.375,123.973,2339581.6086281,0
+FAS.US,D,20211007,000000,127.555,129.953,125.993,126.5,2776352.3643798,0
+FAS.US,D,20211008,000000,126.47,129.605,125.196,128.689,1994458.081698,0
+FAS.US,D,20211011,000000,129.525,132.222,124.709,125.077,2029368.1053575,0
+FAS.US,D,20211012,000000,125.136,126.291,123.096,124.191,1712710.6641618,0
+FAS.US,D,20211013,000000,124.55,124.988,117.425,122.778,2112533.2948642,0
+FAS.US,D,20211014,000000,126.778,128.958,123.704,128.918,1995009.8162459,0
+FAS.US,D,20211015,000000,132.331,136.132,131.315,134.132,2975991.8323809,0
+FAS.US,D,20211018,000000,133.505,136.351,132.36,134.321,1246041.7248056,0
+FAS.US,D,20211019,000000,136.211,138.291,134.819,138.291,946870.95233993,0
+FAS.US,D,20211020,000000,137.983,141.843,136.759,141.843,1365019.4108752,0
+FAS.US,D,20211021,000000,141.605,143.177,138.918,141.515,993482.97431505,0
+FAS.US,D,20211022,000000,142.221,146.958,141.933,146.112,1586568.4688178,0
+FAS.US,D,20211025,000000,147.277,148.042,145.127,146.322,1145414.991093,0
+FAS.US,D,20211026,000000,147.525,149.794,146.092,147.047,878971.42363841,0
+FAS.US,D,20211027,000000,145.823,147.575,139.226,139.456,1726931.144767,0
+FAS.US,D,20211028,000000,140.968,145.316,140.759,145.316,891998.99184227,0
+FAS.US,D,20211029,000000,144.828,146.003,142.371,143.545,883819.45179665,0
+FAS.US,D,20211101,000000,146.122,147.107,142.231,143.705,995163.30248267,0
+FAS.US,D,20211102,000000,144.122,146.62,142.988,145.625,808960.42993678,0
+FAS.US,D,20211103,000000,144.152,149.207,143.893,147.814,1139365.0057048,0
+FAS.US,D,20211104,000000,147.585,147.864,138.888,142.043,1954551.292698,0
+FAS.US,D,20211105,000000,144.082,146.819,140.61,142.192,1355818.8101727,0
+FAS.US,D,20211108,000000,144.252,146.908,143.048,143.963,937268.35925284,0
+FAS.US,D,20211109,000000,141.734,142.958,139.147,141.853,1158261.6627238,0
+FAS.US,D,20211110,000000,140.998,142.848,138.898,140.431,1040259.8131679,0
+FAS.US,D,20211111,000000,140.858,142.719,139.186,141.605,741476.96335332,0
+FAS.US,D,20211112,000000,142.192,142.54,138.928,142.5,711330.54945134,0
+FAS.US,D,20211115,000000,143.346,144.51,141.505,142.411,711422.00271883,0
+FAS.US,D,20211116,000000,142.778,144.54,140.789,142.112,770054.60197441,0
+FAS.US,D,20211117,000000,141.376,141.605,136.351,137.674,1635607.519815,0
+FAS.US,D,20211118,000000,138.301,138.719,133.932,135.903,859170.28375406,0
+FAS.US,D,20211119,000000,133.077,134.062,128.868,131.744,1999757.3463081,0
+FAS.US,D,20211122,000000,136.789,140.908,133.932,137.067,2231083.8640251,0
+FAS.US,D,20211123,000000,139.316,143.266,137.784,142.978,1550371.0645466,0
+FAS.US,D,20211124,000000,141.615,143.336,140.441,142.281,856950.28081012,0
+FAS.US,D,20211126,000000,129.953,131.017,124.49,129.057,3698326.9233606,0
+FAS.US,D,20211129,000000,133.445,134.261,127.256,130.41,1866213.4661826,0
+FAS.US,D,20211130,000000,125.605,127.107,120.251,120.709,3291189.0362396,0
+FAS.US,D,20211201,000000,126.211,129.385,116.569,116.729,2549093.004614,0
+FAS.US,D,20211202,000000,119.634,128.54,118.281,126.56,2129933.5352315,0
+FAS.US,D,20211203,000000,127.773,128.152,117.296,120.579,2878544.8584305,0
+FAS.US,D,20211206,000000,124.46,128.62,122.341,125.166,1921012.0630701,0
+FAS.US,D,20211207,000000,128.838,133.057,127.963,131.634,1423162.5844025,0
+FAS.US,D,20211208,000000,132.43,133.077,128.41,130.022,1167343.6756729,0
+FAS.US,D,20211209,000000,127.723,130.48,126.321,128.311,852883.12285894,0
+FAS.US,D,20211210,000000,130.6,130.938,126.112,128.748,841371.06594501,0
+FAS.US,D,20211213,000000,127.495,127.963,123.306,124.181,756636.09617651,0
+FAS.US,D,20211214,000000,123.425,129.007,123.136,126.6,1068918.8552469,0
+FAS.US,D,20211215,000000,127.157,128.55,122.808,127.665,1392069.4784347,0
+FAS.US,D,20211216,000000,131.893,134.699,129.754,131.335,1929700.1234822,0
+FAS.US,D,20211217,000000,129.246,129.246,120.828,123.316,2176872.1760191,0
+FAS.US,D,20211220,000000,117.584,117.972,111.673,116.072,3069450.0368952,0
+FAS.US,D,20211221,000000,119.429,124.729,119.396,123.316,1672994.8215445,0
+FAS.US,D,20211222,000000,123.027,125.763,122.076,125.763,1265537.3504777,0
+FAS.US,D,20211223,000000,127.823,130.792,127.539,128.152,1599780.9535186,0
+FAS.US,D,20211227,000000,129.177,132.112,127.535,131.863,786584.52882908,0
+FAS.US,D,20211228,000000,131.824,134.896,131.405,131.853,950854.69687129,0
+FAS.US,D,20211229,000000,132.937,133.874,131.087,131.634,800156.79671408,0
+FAS.US,D,20211230,000000,132.48,134.759,130.301,130.63,1359678.9420458,0
+FAS.US,D,20211231,000000,130.072,131.913,129.278,130.082,863566.07047964,0
+FAS.US,D,20220103,000000,132.937,135.933,132.502,133.874,2907352.6376917,0
+FAS.US,D,20220104,000000,138.132,145.097,137.953,143.336,3567749.7470335,0
+FAS.US,D,20220105,000000,145.277,146.729,137.814,138.062,2334410.9815813,0
+FAS.US,D,20220106,000000,142.891,144.635,138.789,144.58,1719389.7676319,0
+FAS.US,D,20220107,000000,144.878,149.734,143.725,148.919,2096675.7002727,0
+FAS.US,D,20220110,000000,151.147,151.585,142.391,147.794,2297110.1082143,0
+FAS.US,D,20220111,000000,148.809,151.854,145.067,151.555,1613496.9336811,0
+FAS.US,D,20220112,000000,152.799,154.649,149.685,152.013,1455234.5418266,0
+FAS.US,D,20220113,000000,152.919,155.044,148.43,149.664,1503250.522205,0
+FAS.US,D,20220114,000000,143.187,146.182,140.351,146.043,2444775.9808107,0
+FAS.US,D,20220118,000000,142.431,142.719,134.132,136.421,2291831.9482045,0
+FAS.US,D,20220119,000000,139.704,139.871,129.247,129.555,1680635.6917947,0
+FAS.US,D,20220120,000000,130.729,135.744,126.166,126.858,1584393.6900171,0
+FAS.US,D,20220121,000000,124.828,126.41,117.495,118.937,2667865.6745674,0
+FAS.US,D,20220124,000000,112.59,120.639,105.723,120.092,3931438.2872653,0
+FAS.US,D,20220125,000000,115.355,123.106,109.495,120.271,2229102.041569,0
+FAS.US,D,20220126,000000,124.43,127.356,116.867,121.276,2704431.9068513,0
+FAS.US,D,20220127,000000,125.126,129.027,116.202,118.5,1814786.5804209,0
+FAS.US,D,20220128,000000,117.734,123.45,113.027,123.445,1802749.9234451,0
+FAS.US,D,20220131,000000,120.918,127.565,119.206,127.286,1304500.4623549,0
+FAS.US,D,20220201,000000,128.152,133.232,126.112,132.709,1303897.4737779,0
+FAS.US,D,20220202,000000,132.41,135.804,130.132,135.316,1114252.5414389,0
+FAS.US,D,20220203,000000,134.52,135.987,129.595,130.35,1007590.8970525,0
+FAS.US,D,20220204,000000,131.167,139.833,130.749,136.629,1807518.5581074,0
+FAS.US,D,20220207,000000,137.306,140.118,135.007,137.486,1190622.049684,0
+FAS.US,D,20220208,000000,140.161,143.425,138.948,142.61,1422270.1613086,0
+FAS.US,D,20220209,000000,144.808,147.938,143.923,145.187,1396467.2751222,0
+FAS.US,D,20220210,000000,142.998,149.1,139.609,141.923,1453901.9370717,0
+FAS.US,D,20220211,000000,140.171,144.53,132.242,134.569,2078539.8138415,0
+FAS.US,D,20220214,000000,134.599,135.824,126.64,130.202,1887319.0713549,0
+FAS.US,D,20220215,000000,135.097,137.262,133.485,135.465,1372239.1941026,0
+FAS.US,D,20220216,000000,133.565,137.554,132.884,136.351,967185.6374956,0
+FAS.US,D,20220217,000000,132.4,133.336,124.7,125.823,1661312.922848,0
+FAS.US,D,20220218,000000,125.505,128.738,123.783,125.435,1917795.1190122,0
+FAS.US,D,20220222,000000,123.435,127.127,120.241,123.047,1878499.3584368,0
+FAS.US,D,20220223,000000,126.47,127.495,116.122,117.216,1983490.7244652,0
+FAS.US,D,20220224,000000,105.584,114.358,103.564,113.694,3596392.7094171,0
+FAS.US,D,20220225,000000,115.425,125.245,115.425,124.151,2374962.9683586,0
+FAS.US,D,20220228,000000,116.977,122.164,115.873,120.092,1619422.3014301,0
+FAS.US,D,20220301,000000,116.062,117.316,104.758,107.226,3759203.6451032,0
+FAS.US,D,20220302,000000,109.673,117.824,109.159,115.744,2749495.2531648,0
+FAS.US,D,20220303,000000,117.415,118.927,111.555,114.48,1313915.1240021,0
+FAS.US,D,20220304,000000,108.748,108.748,104.002,107.703,2825468.798911,0
+FAS.US,D,20220307,000000,104.479,105.296,95.2058,95.3352,2990440.4436643,0
+FAS.US,D,20220308,000000,97.5342,101.694,92.5391,94.0515,3113783.7670306,0
+FAS.US,D,20220309,000000,102.489,106.607,100.977,104.032,2414718.0052333,0
+FAS.US,D,20220310,000000,99.5044,103.434,98.2008,101.724,1719217.9158875,0
+FAS.US,D,20220311,000000,104.351,106.151,99.4546,99.7627,1540094.1292344,0
+FAS.US,D,20220314,000000,103.425,107.216,100.832,102.201,1766814.8192049,0
+FAS.US,D,20220315,000000,104.479,106.918,102.639,106.281,1551184.0941445,0
+FAS.US,D,20220316,000000,110.45,116.231,109.465,115.774,2761171.1219755,0
+FAS.US,D,20220317,000000,112.59,119.624,111.624,119.524,1985122.8135467,0
+FAS.US,D,20220318,000000,118.967,121.893,116.415,121.047,1432875.7253953,0
+FAS.US,D,20220321,000000,122.848,124.161,118.749,120.818,1262796.7673957,0
+FAS.US,D,20220322,000000,124.381,128.53,124.178,126.669,1381604.6116827,0
+FAS.US,D,20220323,000000,124.331,125.038,119.554,119.754,1179292.899305,0
+FAS.US,D,20220324,000000,122.032,122.778,119.584,122.121,836740.11367444,0
+FAS.US,D,20220325,000000,123.126,127.346,122.988,126.6,1634554.2997673,0
+FAS.US,D,20220328,000000,125.903,125.903,121.504,125.654,1137905.7733487,0
+FAS.US,D,20220329,000000,130.769,131.813,125.714,127.863,1383257.8053644,0
+FAS.US,D,20220330,000000,127.733,128.082,122.391,124.401,874402.78018745,0
+FAS.US,D,20220331,000000,124.241,125.768,116.34,116.987,1132400.4876417,0
+FAS.US,D,20220401,000000,118.799,119.226,113.405,115.992,1771497.0255045,0
+FAS.US,D,20220404,000000,115.455,117.157,112.4,114.649,1086165.333527,0
+FAS.US,D,20220405,000000,113.057,116.291,110.948,111.843,1620752.8962231,0
+FAS.US,D,20220406,000000,109.455,110.651,107.723,108.958,1690982.9757743,0
+FAS.US,D,20220407,000000,108.898,109.823,103.763,108.35,1774958.1799359,0
+FAS.US,D,20220408,000000,109.228,112.649,108.46,110.868,1501955.1017457,0
+FAS.US,D,20220411,000000,110.171,113.495,108.958,109.425,1629990.6812211,0
+FAS.US,D,20220412,000000,109.723,112.57,104.552,105.952,1494792.602433,0
+FAS.US,D,20220413,000000,103.464,106.968,102.847,106.629,1155680.8716147,0
+FAS.US,D,20220414,000000,106.44,108.365,102.927,103.077,1084808.6092291,0
+FAS.US,D,20220418,000000,100.917,105.451,100.887,104.002,1129907.1298762,0
+FAS.US,D,20220419,000000,105.066,109.256,104.987,108.758,1105661.9641801,0
+FAS.US,D,20220420,000000,110.928,113.485,110.35,111.276,1226661.6719441,0
+FAS.US,D,20220421,000000,114.142,115.375,104.709,105.414,1153191.533773,0
+FAS.US,D,20220422,000000,104.878,104.878,95.7332,96.0914,1770606.6123726,0
+FAS.US,D,20220425,000000,93.8425,97.0765,89.2573,96.5889,2140870.7430355,0
+FAS.US,D,20220426,000000,93.3749,96.0217,88.7778,88.7778,2134092.1464501,0
+FAS.US,D,20220427,000000,88.937,91.743,88.0116,88.9768,1286556.5272873,0
+FAS.US,D,20220428,000000,91.753,93.2953,87.3755,92.4395,1864575.3472154,0
+FAS.US,D,20220429,000000,91.0564,92.1808,82.1906,82.7976,1674495.2581199,0
+FAS.US,D,20220502,000000,83.8723,85.2255,78.4891,83.6036,2185635.6100033,0
+FAS.US,D,20220503,000000,84.9966,89.3244,84.4951,87.0663,2037213.9917239,0
+FAS.US,D,20220504,000000,87.4245,95.2456,86.1111,94.8376,2510483.6460352,0
+FAS.US,D,20220505,000000,91.5043,92.0615,83.0672,86.6086,1957237.6068081,0
+FAS.US,D,20220506,000000,85.2753,85.5837,80.795,84.5489,2392117.9933712,0
+FAS.US,D,20220509,000000,80.8572,82.5787,76.8074,77.9716,2563643.1189745,0
+FAS.US,D,20220510,000000,80.31,81.5836,73.086,76.2999,2221805.8797886,0
+FAS.US,D,20220511,000000,76.3497,80.9269,73.5636,73.7128,2045078.9727286,0
+FAS.US,D,20220512,000000,72.4392,74.7179,68.6581,72.9566,1908316.1385835,0
+FAS.US,D,20220513,000000,75.6731,78.3984,74.5834,76.5686,1551843.3616552,0
+FAS.US,D,20220516,000000,75.9119,76.7179,72.897,74.7775,1291221.6489106,0
+FAS.US,D,20220517,000000,78.9866,81.3747,77.8124,80.8772,1962171.0583481,0
+FAS.US,D,20220518,000000,78.5089,78.8671,73.2299,74.1308,1518490.0535051,0
+FAS.US,D,20220519,000000,71.4342,74.4406,70.8371,72.7875,1732906.7615641,0
+FAS.US,D,20220520,000000,74.5685,75.6326,67.9715,72.7178,1815909.1441549,0
+FAS.US,D,20220523,000000,76.2502,80.6085,75.1656,79.096,2435103.0390563,0
+FAS.US,D,20220524,000000,77.7129,79.0861,73.4442,78.3099,1801856.4953703,0
+FAS.US,D,20220525,000000,77.5935,81.8623,77.1159,80.4593,1694175.800289,0
+FAS.US,D,20220526,000000,82.7577,87.2355,82.2503,86.3001,1796880.8346299,0
+FAS.US,D,20220527,000000,87.5539,90.9072,86.9967,90.8276,1660620.4909655,0
+FAS.US,D,20220531,000000,88.5589,91.7046,86.7778,89.7331,1296913.8610765,0
+FAS.US,D,20220601,000000,89.0067,89.8226,82.9369,85.4145,1397714.4564954,0
+FAS.US,D,20220602,000000,85.5937,89.5042,83.8623,89.4744,1101553.6020095,0
+FAS.US,D,20220603,000000,86.8176,87.7081,85.1758,85.5738,922360.47167001,0
+FAS.US,D,20220606,000000,87.7827,90.141,86.2802,86.4991,966027.89942795,0
+FAS.US,D,20220607,000000,84.5091,88.5788,84.3797,88.3001,782674.1479079,0
+FAS.US,D,20220608,000000,86.3399,86.937,82.7379,83.733,934595.10989526,0
+FAS.US,D,20220609,000000,83.1558,83.4344,77.4642,77.6134,1231763.9602857,0
+FAS.US,D,20220610,000000,72.5088,73.3247,69.056,69.2053,2454569.5202805,0
+FAS.US,D,20220613,000000,64.0808,65.9515,61.424,62.5982,2261459.4135863,0
+FAS.US,D,20220614,000000,63.1654,64.857,59.8718,61.2548,1737420.1310622,0
+FAS.US,D,20220615,000000,63.3744,66.051,60.2997,63.3047,2477532.3302697,0
+FAS.US,D,20220616,000000,59.4837,59.5335,56.7573,58.2897,2281771.083799,0
+FAS.US,D,20220617,000000,58.7175,60.5484,57.016,58.6081,1963527.7826461,0
+FAS.US,D,20220621,000000,62.1902,63.1853,61.2947,62.1604,1172735.3985312,0
+FAS.US,D,20220622,000000,59.8375,63.5056,59.7776,61.8912,1186501.3812658,0
+FAS.US,D,20220623,000000,62.3099,62.5392,58.6112,61.5323,1577160.4514124,0
+FAS.US,D,20220624,000000,62.599,68.6905,62.2501,68.6606,2170164.8931545,0
+FAS.US,D,20220627,000000,69.7871,69.817,66.8277,67.843,1361805.5152028,0
+FAS.US,D,20220628,000000,69.837,71.6822,65.6997,65.879,1952868.0512323,0
+FAS.US,D,20220629,000000,66.1083,66.4972,63.7555,64.4035,1092028.0695665,0
+FAS.US,D,20220630,000000,61.5024,64.4679,59.02,62.9081,1713350.6322172,0
+FAS.US,D,20220701,000000,62.1704,65.899,60.8764,65.3207,1386277.940604,0
+FAS.US,D,20220705,000000,62.3398,65.0516,59.9571,65.0516,1517894.2112592,0
+FAS.US,D,20220706,000000,64.5132,65.8591,62.5492,64.4035,1137683.9178732,0
+FAS.US,D,20220707,000000,65.9389,67.7134,65.9089,67.1651,1620281.5911779,0
+FAS.US,D,20220708,000000,67.4542,68.1321,65.6099,66.4972,1075531.9015138,0
+FAS.US,D,20220711,000000,65.0715,66.0783,64.1563,64.7624,953297.16191762,0
+FAS.US,D,20220712,000000,63.5561,67.0554,63.0676,63.6558,1158338.7331803,0
+FAS.US,D,20220713,000000,61.622,62.8283,59.4387,61.6719,1475763.082309,0
+FAS.US,D,20220714,000000,57.9333,58.6511,56.1487,58.0928,2112245.7497845,0
+FAS.US,D,20220715,000000,60.974,64.7425,60.0169,63.8951,2248744.8701345,0
+FAS.US,D,20220718,000000,66.2379,67.6536,62.3797,63.0576,1657496.7697678,0
+FAS.US,D,20220719,000000,65.4803,69.5379,65.241,68.9696,2161093.3046912,0
+FAS.US,D,20220720,000000,68.6805,70.4052,67.8929,69.9666,1274209.1175354,0
+FAS.US,D,20220721,000000,69.3385,71.2526,67.6835,71.1629,1247521.9566934,0
+FAS.US,D,20220722,000000,71.2626,72.5088,68.2302,69.6775,1049510.7661848,0
+FAS.US,D,20220725,000000,70.7741,71.9238,69.5778,70.9735,809346.37961559,0
+FAS.US,D,20220726,000000,69.9167,71.1013,67.5938,68.0823,710702.38405623,0
+FAS.US,D,20220727,000000,68.9895,72.4191,68.3615,71.4022,1502636.8105388,0
+FAS.US,D,20220728,000000,71.4421,73.3463,68.4113,73.2864,1216616.9686191,0
+FAS.US,D,20220729,000000,73.5955,77.0549,73.5058,76.3072,2016909.8146798,0
+FAS.US,D,20220801,000000,74.5027,75.6193,72.817,74.4429,993394.10451183,0
+FAS.US,D,20220802,000000,73.1369,74.6424,71.6315,71.8907,1137647.8080562,0
+FAS.US,D,20220803,000000,73.6154,75.6492,72.2097,75.1109,890206.29031703,0
+FAS.US,D,20220804,000000,74.8816,75.4498,73.9743,74.3033,695747.90457812,0
+FAS.US,D,20220805,000000,73.3861,76.9453,73.0069,76.0081,1131875.2525933,0
+FAS.US,D,20220808,000000,77.2643,78.3211,75.5396,75.7091,798374.01050894,0
+FAS.US,D,20220809,000000,76.2873,77.4238,75.739,76.7259,707717.30585334,0
+FAS.US,D,20220810,000000,80.2951,82.9121,80.2951,82.1793,1449779.0598474,0
+FAS.US,D,20220811,000000,84.6917,86.5261,84.0735,84.8013,1213725.17411,0
+FAS.US,D,20220812,000000,86.0774,88.9786,84.9309,88.8888,1261358.0348959,0
+FAS.US,D,20220815,000000,86.4363,89.5917,85.7386,88.9686,946651.95254459,0
+FAS.US,D,20220816,000000,88.0315,91.9595,87.7423,90.6734,1248995.4378359,0
+FAS.US,D,20220817,000000,87.6626,90.5438,87.513,89.3275,1143330.0889767,0
+FAS.US,D,20220818,000000,89.1481,89.9955,87.8819,89.6465,769278.52548504,0
+FAS.US,D,20220819,000000,88.2309,88.2309,83.4056,84.2829,1005408.6430583,0
+FAS.US,D,20220822,000000,80.4945,80.7038,78.032,78.68,1097831.719594,0
+FAS.US,D,20220823,000000,78.7199,80.0657,77.7129,77.8725,738449.76924657,0
+FAS.US,D,20220824,000000,77.5435,79.6516,76.7858,79.0588,695206.25732357,0
+FAS.US,D,20220825,000000,79.6869,82.6579,78.8694,82.608,801738.24179002,0
+FAS.US,D,20220826,000000,83.1364,83.6373,74.9713,75.0311,1479068.1336123,0
+FAS.US,D,20220829,000000,73.6154,75.0511,72.1399,73.3861,1049058.3904222,0
+FAS.US,D,20220830,000000,74.413,74.7619,70.9336,72.3991,1246986.3277417,0
+FAS.US,D,20220831,000000,73.2864,74.0541,70.4451,70.5647,1224919.2173709,0
+FAS.US,D,20220901,000000,69.7871,71.472,67.1851,71.3723,1333470.3424362,0
+FAS.US,D,20220902,000000,73.5058,75.4299,68.521,69.498,1859434.9028719,0
+FAS.US,D,20220906,000000,70.4152,71.0479,66.9558,69.159,2128179.2065227,0
+FAS.US,D,20220907,000000,68.3016,73.416,68.0325,73.0771,1821377.161886,0
+FAS.US,D,20220908,000000,71.7611,77.0648,71.123,76.9054,1471652.5814772,0
+FAS.US,D,20220909,000000,78.3011,79.5573,77.8149,78.9392,1079658.4511532,0
+FAS.US,D,20220912,000000,79.9162,82.1693,79.4388,80.9531,1034348.6552591,0
+FAS.US,D,20220913,000000,76.0779,76.9951,71.0135,71.8907,1817937.7018196,0
+FAS.US,D,20220914,000000,72.449,73.2665,69.2787,71.3523,1579036.1557939,0
+FAS.US,D,20220915,000000,71.2327,74.6103,70.9236,71.9804,1731376.4522387,0
+FAS.US,D,20220916,000000,69.7971,70.2158,67.6137,69.9267,1893149.4353166,0
+FAS.US,D,20220919,000000,67.7533,72.2795,67.5559,72.12,1417728.5881348,0
+FAS.US,D,20220920,000000,70.59,70.92,67.04,69.04,1808263,0
+FAS.US,D,20220921,000000,70.21,71,64.6301,64.68,2104536,0
+FAS.US,D,20220922,000000,65.01,65.38,61.1,61.32,1770372,0
+FAS.US,D,20220923,000000,59.72,59.92,55.82,58.6,2632508,0
+FAS.US,D,20220926,000000,57.1,58.68,54.42,55.72,2037243,0
+FAS.US,D,20220927,000000,57.09,57.7981,53.24,54.96,2679218,0
+FAS.US,D,20220928,000000,55.39,59.12,54.9406,58.07,2313341,0
+FAS.US,D,20220929,000000,56.37,56.92,53.81,56.05,2185368,0
+FAS.US,D,20220930,000000,56.04,58.1399,53.97,54.21,1881354,0
+FAS.US,D,20221003,000000,55.99,59.61,53.99,58.66,2053094,0
+FAS.US,D,20221004,000000,61.46,65.44,61.46,65.33,2230770,0
+FAS.US,D,20221005,000000,62.4,64.83,61.6,63.84,1387495,0
+FAS.US,D,20221006,000000,62.75,63.99,60.67,61.08,1538101,0
+FAS.US,D,20221007,000000,59.53,59.85,55.686,56.79,1491522,0
+FAS.US,D,20221010,000000,57.71,58.28,54.89,55.97,1937555,0
+FAS.US,D,20221011,000000,55,56.49,53.01,53.74,2124695,0
+FAS.US,D,20221012,000000,53.77,55.44,52.82,53.3,1644090,0
+FAS.US,D,20221013,000000,50.3,60.31,49.62,59.77,4089481,0
+FAS.US,D,20221014,000000,61.76,63.58,56.5014,56.82,3433642,0
+FAS.US,D,20221017,000000,60.4237,62.27,60,60.99,2086975,0
+FAS.US,D,20221018,000000,65.35,66.13,61.985,64.07,2682701,0
+FAS.US,D,20221019,000000,62.18,64,59.87,61.03,1636341,0
+FAS.US,D,20221020,000000,60.51,62.5,57.46,57.94,1880210,0
+FAS.US,D,20221021,000000,58.1094,63.25,57.16,63.04,2003422,0
+FAS.US,D,20221024,000000,64.142,66.51,63.65,65.61,2250213,0
+FAS.US,D,20221025,000000,64.7339,68.31,64.2,67.93,1718868,0
+FAS.US,D,20221026,000000,68.28,70.73,67.99,68.49,1806870,0
+FAS.US,D,20221027,000000,70.27,72.41,69.749,70.1,1477660,0
+FAS.US,D,20221028,000000,70.69,75.49,70.3,75.23,1624636,0
+FAS.US,D,20221031,000000,73.85,75.37,73.57,73.73,1190481,0
+FAS.US,D,20221101,000000,75.54,76.32,73.5,74.57,1093734,0
+FAS.US,D,20221102,000000,73.96,77.9122,71.48,71.67,1492755,0
+FAS.US,D,20221103,000000,69.29,71.07,67.9763,69.33,1214594,0
+FAS.US,D,20221104,000000,72.22,74.28,70.27,73.28,1297079,0
+FAS.US,D,20221107,000000,74.92,75.49,73.35,75.29,1046285,0
+FAS.US,D,20221108,000000,75.71,77.7699,74.38,76.58,1652334,0
+FAS.US,D,20221109,000000,75.1201,76,72.28,72.76,1323951,0
+FAS.US,D,20221110,000000,79.47,84.1,78.8,83.86,1920534,0
+FAS.US,D,20221111,000000,84.99,86.87,84.04,85.85,1479456,0
+FAS.US,D,20221114,000000,84.5,85.2799,81.91,81.98,1235207,0
+FAS.US,D,20221115,000000,84.85,85.65,80.11,82.55,1276744,0
+FAS.US,D,20221116,000000,82.41,83,80.67,81.5,609301,0
+FAS.US,D,20221117,000000,78.66,80.2,77.8133,80.18,746305,0
+FAS.US,D,20221118,000000,83.18,83.54,79.98,81.94,1141178,0
+FAS.US,D,20221121,000000,81.54,83.1584,81.21,82.74,448570,0
+FAS.US,D,20221122,000000,84.08,85.45,84.02,85.25,671524,0
+FAS.US,D,20221123,000000,84.94,86.83,84.87,86.17,786335,0
+FAS.US,D,20221125,000000,86.64,87.39,86.01,87.2,367641,0
+FAS.US,D,20221128,000000,85.763,86.6257,82.17,82.57,706697,0
+FAS.US,D,20221129,000000,82.24,84.57,81.93,84.06,838190,0
+FAS.US,D,20221130,000000,83.7,88.285,80.02,88.2,1828559,0
+FAS.US,D,20221201,000000,88.9,89.48,84.6607,86.66,1256367,0
+FAS.US,D,20221202,000000,83.61,85.623,83.14,85.46,969073,0
+FAS.US,D,20221205,000000,83.68,83.9,77.7501,79.02,1135309,0
+FAS.US,D,20221206,000000,78.97,80.09,75.08,77.01,898054,0
+FAS.US,D,20221207,000000,75.96,78.56,75.45,75.85,755763,0
+FAS.US,D,20221208,000000,76.5,77.7196,75.445,76.23,615622,0
+FAS.US,D,20221209,000000,75.27,77.1,75.21,75.56,462499,0
+FAS.US,D,20221212,000000,75.62,78.74,74.6,78.37,487614,0
+FAS.US,D,20221213,000000,84.1,84.36,77.54,79.12,1125998,0
+FAS.US,D,20221214,000000,78.73,80.7,75.13,76.03,1019029,0
+FAS.US,D,20221215,000000,72.67,73.43,70.08,71.6,1176737,0
+FAS.US,D,20221216,000000,69.38,70.38,67.94,69.74,794328,0
+FAS.US,D,20221219,000000,69.88,71.3,67.9,69.32,709097,0
+FAS.US,D,20221220,000000,69.35,71.2,68.99,69.59,599649,0
+FAS.US,D,20221221,000000,71.6,73.62,71.6,73.14,675800,0
+FAS.US,D,20221222,000000,71.6,71.7,67.5,70.99,778506,0
+FAS.US,D,20221223,000000,70.84,72.36,69.8,72.13,891121,0
+FAS.US,D,20221227,000000,72.57,73.1,71.2,72.15,779791,0
+FAS.US,D,20221228,000000,72.27,73,71.05,71.25,730950,0
+FAS.US,D,20221229,000000,72.36,74.57,71.834,74.32,588289,0
+FAS.US,D,20221230,000000,72.6899,73.9294,71.7,73.55,507741,0
+FAS.US,D,20230103,000000,75,76.65,72.64,74.42,1110066,0
+FAS.US,D,20230104,000000,76.2,79.45,75.9,77.9,966115,0
+FAS.US,D,20230105,000000,76.83,77.1099,74.45,75.96,893433,0
+FAS.US,D,20230106,000000,77.5,81.76,75.96,81.07,1027953,0
+FAS.US,D,20230109,000000,82.22,83.28,79.46,80.11,1021122,0
+FAS.US,D,20230110,000000,79.8,81.6911,78.95,81.57,642377,0
+FAS.US,D,20230111,000000,82.21,83.66,81.62,83.6,1531549,0
+FAS.US,D,20230112,000000,84.52,85.71,82.59,84.22,1190868,0
+FAS.US,D,20230113,000000,80.55,86.3,80.02,85.92,1519126,0
+FAS.US,D,20230117,000000,85.1,85.49,83.52,84.28,1237532,0
+FAS.US,D,20230118,000000,82.94,84.37,79.3101,79.48,1384631,0
+FAS.US,D,20230119,000000,76.55,77.87,75.16,76.64,1214859,0
+FAS.US,D,20230120,000000,77.47,80.41,76.35,80.22,1357109,0
+FAS.US,D,20230123,000000,80.31,84.08,79.7,82.95,1205859,0
+FAS.US,D,20230124,000000,82.53,84.257,79.85,83.24,865018,0
+FAS.US,D,20230125,000000,80.88,85.16,80.88,85,1845060,0
+FAS.US,D,20230126,000000,86.04,86.8094,84,86.26,1279301,0
+FAS.US,D,20230127,000000,85.94,87.85,85.7,86.26,1129009,0
+FAS.US,D,20230130,000000,85,86.87,84.83,85.11,958709,0
+FAS.US,D,20230131,000000,85.42,88.51,84.335,88.34,859345,0
+FAS.US,D,20230201,000000,86,90.77,85.12,88.47,1509024,0
+FAS.US,D,20230202,000000,90.199,90.2,87.12,89.02,1539920,0
+FAS.US,D,20230203,000000,86.94,90.85,86.93,88.65,1213503,0
+FAS.US,D,20230206,000000,87,88.58,86.48,88.22,633136,0
+FAS.US,D,20230207,000000,87.04,92.29,86.8593,91.44,1063719,0
+FAS.US,D,20230208,000000,89.799,92.19,89.17,89.86,715065,0
+FAS.US,D,20230209,000000,91.49,91.6799,86.25,86.6,809233,0
+FAS.US,D,20230210,000000,85.6,87.754,84.56,87.59,511045,0
+FAS.US,D,20230213,000000,87.56,90.45,87.24,90.41,654387,0
+FAS.US,D,20230214,000000,90.3,91.77,87.44,89.07,935299,0
+FAS.US,D,20230215,000000,86.9,89.5,86.68,89.5,647037,0
+FAS.US,D,20230216,000000,86.88,88.6899,86.18,86.56,794063,0
+FAS.US,D,20230217,000000,85.2,86.8799,84.44,86.51,764125,0
+FAS.US,D,20230221,000000,84.47,84.71,80.05,81.28,1122720,0
+FAS.US,D,20230222,000000,81.498,82.18,79.61,80.74,502835,0
+FAS.US,D,20230223,000000,81.81,83.06,78.85,81.22,925112,0
+FAS.US,D,20230224,000000,79.08,81.96,78.57,81.2,790462,0
+FAS.US,D,20230227,000000,83.16,83.8365,80.6701,81.26,606451,0
+FAS.US,D,20230228,000000,81.43,82.8,80.8201,81.52,339166,0
+FAS.US,D,20230301,000000,80.52,81.82,79.81,80.63,510737,0
+FAS.US,D,20230302,000000,79.32,79.8,76.69,79.5,658052,0
+FAS.US,D,20230303,000000,80.11,83.23,79.96,83.11,517632,0
+FAS.US,D,20230306,000000,83.53,84.95,82.73,83.35,542731,0
+FAS.US,D,20230307,000000,82.71,82.71,76.38,77.07,1092150,0
+FAS.US,D,20230308,000000,76.66,77.8351,74.9,76.05,783856,0
+FAS.US,D,20230309,000000,74.59,75.09,65.68,66.79,2473997,0
+FAS.US,D,20230310,000000,64.47,67.76,60.665,62.94,4473184,0
+FAS.US,D,20230313,000000,56.89,59.9,54.5501,55.6,7283508,0
+FAS.US,D,20230314,000000,61.77,61.8,56.7301,58.93,4347189,0
+FAS.US,D,20230315,000000,53.89,54.75,51.65,54.1,6415454,0
+FAS.US,D,20230316,000000,53.21,58.81,51.45,57.22,5041555,0
+FAS.US,D,20230317,000000,55.37,55.37,51.18,51.53,4989392,0
+FAS.US,D,20230320,000000,52.63,54.56,52.53,53.3,4039276,0
+FAS.US,D,20230321,000000,56.83,57.48,56.27,57.18,4312891,0
+FAS.US,D,20230322,000000,57.18,57.5799,53.0206,53.16,3661574,0
+FAS.US,D,20230323,000000,53.5,55,50.92,51.96,3477905,0
+FAS.US,D,20230324,000000,49.94,52.05,48.8601,51.85,5025003,0
+FAS.US,D,20230327,000000,54.5,54.84,53.08,54.01,3509653,0
+FAS.US,D,20230328,000000,53.69,54.49,52.9509,53.91,2309018,0
+FAS.US,D,20230329,000000,55.34,56.41,54.93,56.28,3284513,0
+FAS.US,D,20230330,000000,57.4,57.55,54.91,55.86,2401679,0
+FAS.US,D,20230331,000000,56.8,57.72,56.16,57.67,2737587,0
+FAS.US,D,20230403,000000,57.56,58.69,56.97,58.03,1891074,0
+FAS.US,D,20230404,000000,58.5,58.67,55.18,56.25,1920101,0
+FAS.US,D,20230405,000000,55,56.5499,55,56.14,1483567,0
+FAS.US,D,20230406,000000,55.79,56.95,55.54,56.59,1325128,0
+FAS.US,D,20230410,000000,56.06,57.06,55.6638,56.98,1320668,0
+FAS.US,D,20230411,000000,57.43,59.2378,57.32,58.5,1377262,0
+FAS.US,D,20230412,000000,59.29,60.31,57.68,58.17,1671710,0
+FAS.US,D,20230413,000000,58.17,59.69,57.0292,59.55,1367500,0
+FAS.US,D,20230414,000000,61.32,62.7999,60.46,61.4,2495156,0
+FAS.US,D,20230417,000000,61.12,63.5,60.44,63.49,1539819,0
+FAS.US,D,20230418,000000,63.79,64.39,62.42,64.06,1503079,0
+FAS.US,D,20230419,000000,63.61,64.98,63.41,64.52,1004714,0
+FAS.US,D,20230420,000000,63.11,64.37,63.1,63.9,1223550,0
+FAS.US,D,20230421,000000,63.4,63.4,62.01,63.09,931035,0
+FAS.US,D,20230424,000000,62.94,63.6209,62.1787,62.67,629856,0
+FAS.US,D,20230425,000000,61.45,61.76,59.3,59.36,932057,0
+FAS.US,D,20230426,000000,58.96,59.82,56.9036,57.62,1232617,0
+FAS.US,D,20230427,000000,58.31,60.72,58.31,60.36,1037314,0
+FAS.US,D,20230428,000000,59.58,62.6652,59.13,62.53,1164617,0
+FAS.US,D,20230501,000000,63.15,64,61.81,62.03,883212,0
+FAS.US,D,20230502,000000,61.21,61.21,56.11,57.74,1818657,0
+FAS.US,D,20230503,000000,57.95,58.795,55.6,55.68,1444859,0
+FAS.US,D,20230504,000000,54.35,55.0633,52.12,53.56,1789424,0
+FAS.US,D,20230505,000000,56.26,57.7283,55.94,57.37,1540749,0
+FAS.US,D,20230508,000000,58.4,59.02,57.56,57.79,1085251,0
+FAS.US,D,20230509,000000,56.48,57.75,56.0828,57.11,626885,0
+FAS.US,D,20230510,000000,58.28,58.55,54.62,56.11,1453870,0
+FAS.US,D,20230511,000000,55.17,56.06,54.35,55.75,901857,0
+FAS.US,D,20230512,000000,56.63,56.7,54.0163,55.05,953662,0
+FAS.US,D,20230515,000000,55.39,56.7099,55.05,56.39,775188,0
+FAS.US,D,20230516,000000,56.04,56.5854,54.71,54.77,651536,0
+FAS.US,D,20230517,000000,55.9937,58.56,55.74,58.12,1213369,0
+FAS.US,D,20230518,000000,57.92,59.53,57.1,59.31,1074309,0
+FAS.US,D,20230519,000000,59.84,60.29,57.79,58.59,1054793,0
+FAS.US,D,20230522,000000,58.96,59.48,57.81,58.94,712452,0
+FAS.US,D,20230523,000000,58.18,58.99,56.6846,56.75,798206,0
+FAS.US,D,20230524,000000,55.66,55.66,54.1643,54.55,1041226,0
+FAS.US,D,20230525,000000,54.26,55,53.52,54.51,1048702,0
+FAS.US,D,20230526,000000,54.85,56.11,54.52,55.65,1048969,0
+FAS.US,D,20230530,000000,56.03,56.3575,54.57,55.7,933815,0
+FAS.US,D,20230531,000000,54.86,54.86,52.48,53.8,1354322,0
+FAS.US,D,20230601,000000,54.56,55.89,53.7,55.58,1020014,0
+FAS.US,D,20230602,000000,57.13,59.74,57.13,59.1,1689260,0
+FAS.US,D,20230605,000000,59.3,59.3,57.41,58.18,712432,0
+FAS.US,D,20230606,000000,58.09,60.67,57.97,60.44,1056532,0
+FAS.US,D,20230607,000000,60.66,61.47,59.44,61.08,1061176,0
+FAS.US,D,20230608,000000,60.75,61.1864,59.45,60.91,793328,0
+FAS.US,D,20230609,000000,60.66,61.68,60.42,60.94,727742,0
+FAS.US,D,20230612,000000,61.0884,61.54,59.46,60.81,904273,0
+FAS.US,D,20230613,000000,60.75,62.65,60.4534,61.87,1006741,0
+FAS.US,D,20230614,000000,62.35,63.26,60.595,61.19,1165790,0
+FAS.US,D,20230615,000000,60.58,63.9499,60.36,63.46,1189439,0
+FAS.US,D,20230616,000000,64.4,64.5,62.88,63.04,910134,0
+FAS.US,D,20230620,000000,62.0899,62.1415,60.5219,61.71,1143959,0
+FAS.US,D,20230621,000000,60.57,61.69,60.02,60.72,1454568,0
+FAS.US,D,20230622,000000,60.33,60.4,58.75,59.29,2034516,0
+FAS.US,D,20230623,000000,58.12,59.09,57.31,58.51,1438818,0
+FAS.US,D,20230626,000000,58.36,59.5437,57.7,58.17,607594,0
+FAS.US,D,20230627,000000,58.41,59.8443,58.35,59.36,582784,0
+FAS.US,D,20230628,000000,59.36,59.36,58.28,59.11,1492519,0
+FAS.US,D,20230629,000000,60,62.04,59.74,62.03,1768139,0
+FAS.US,D,20230630,000000,63.21,64.3899,62.9201,63.58,1610861,0
+FAS.US,D,20230703,000000,63.73,65.23,63.33,64.8,1216768,0
+FAS.US,D,20230705,000000,63.4,64.78,62.92,64.27,1174412,0
+FAS.US,D,20230706,000000,62.71,62.75,60.9533,62.49,1237552,0
+FAS.US,D,20230707,000000,61.78,64.33,61.78,62.73,767264,0
+FAS.US,D,20230710,000000,62.9,64.7,62.65,63.56,686849,0
+FAS.US,D,20230711,000000,64.18,66.1,63.86,65.81,949068,0
+FAS.US,D,20230712,000000,67.57,68.5345,66.59,67.07,1372697,0
+FAS.US,D,20230713,000000,67.55,68.0733,67.0302,67.73,1010618,0
+FAS.US,D,20230714,000000,69.31,69.31,66.11,66.35,2190061,0
+FAS.US,D,20230717,000000,66.04,68.82,66.04,68.24,1938077,0
+FAS.US,D,20230718,000000,68.8,70.77,68.45,70.67,2450825,0
+FAS.US,D,20230719,000000,70.84,72.28,70.53,71.51,2365114,0
+FAS.US,D,20230720,000000,71.18,73,70.95,72.93,2416314,0
+FAS.US,D,20230721,000000,73.5,73.5,71.681,72.17,4008580,0
+FAS.US,D,20230724,000000,72.23,74.95,72.23,74.32,1936776,0
+FAS.US,D,20230725,000000,73.76,74.08,72.6101,72.71,1781793,0
+FAS.US,D,20230726,000000,72.49,74.79,72.25,74.19,2288565,0
+FAS.US,D,20230727,000000,74.28,74.58,70.891,71.19,2358847,0
+FAS.US,D,20230728,000000,72.9,72.91,70.44,71.52,1568960,0
+FAS.US,D,20230731,000000,71.97,73.02,71.49,72.39,989311,0
+FAS.US,D,20230801,000000,71.91,72.5159,71.2,72.34,799633,0
+FAS.US,D,20230802,000000,70.59,71.2,69.265,70.39,1814636,0
+FAS.US,D,20230803,000000,69.02,70.99,68.57,70.49,885930,0
+FAS.US,D,20230804,000000,70.48,72.34,69.42,69.68,990811,0
+FAS.US,D,20230807,000000,70.73,72.9,70.73,72.45,936500,0
+FAS.US,D,20230808,000000,69.38,70.68,68.03,70.55,1484431,0
+FAS.US,D,20230809,000000,70.32,71.02,68.7701,68.93,1286480,0
+FAS.US,D,20230810,000000,70.01,71.5,68.58,69.08,1382681,0
+FAS.US,D,20230811,000000,68.26,69.8,67.88,69.46,626668,0
+FAS.US,D,20230814,000000,68.84,69.4,68.08,69.01,585180,0
+FAS.US,D,20230815,000000,67.17,67.45,64.96,65.32,1144685,0
+FAS.US,D,20230816,000000,64.68,66.3,64.67,64.91,700265,0
+FAS.US,D,20230817,000000,65.42,65.72,63.34,63.83,770834,0
+FAS.US,D,20230818,000000,62.53,64.2899,62.25,63.61,754610,0
+FAS.US,D,20230821,000000,64.03,64.34,61.97,63.48,799424,0
+FAS.US,D,20230822,000000,63.57,63.7644,61.4,61.73,753285,0
+FAS.US,D,20230823,000000,61.94,63.5,61.74,63.38,682378,0
+FAS.US,D,20230824,000000,63.13,65.45,62.865,62.89,598524,0
+FAS.US,D,20230825,000000,63.52,64.33,62.07,63.5,835087,0
+FAS.US,D,20230828,000000,64.25,65.2873,64.05,64.62,642240,0
+FAS.US,D,20230829,000000,64.52,66.4,64.2,66.32,706539,0
+FAS.US,D,20230830,000000,66.5,67.64,66.12,66.61,522422,0
+FAS.US,D,20230831,000000,66.95,67.02,65.49,65.82,453967,0
+FAS.US,D,20230901,000000,66.87,67.97,66.7,67.32,618459,0
+FAS.US,D,20230905,000000,67.1,67.93,65.33,65.38,495399,0
+FAS.US,D,20230906,000000,64.82,65.59,63.7538,65.08,492740,0
+FAS.US,D,20230907,000000,64.41,65.45,64.08,64.73,516706,0
+FAS.US,D,20230908,000000,64.68,65.36,63.985,65.01,297834,0
+FAS.US,D,20230911,000000,65.78,66.84,65.37,65.71,392517,0
+FAS.US,D,20230912,000000,65.69,68.5274,65.53,67.36,574989,0
+FAS.US,D,20230913,000000,67.81,68.29,66.39,67.1,418069,0
+FAS.US,D,20230914,000000,68.37,69.2299,67.48,68.89,548371,0
+FAS.US,D,20230915,000000,67.7,69.05,67.46,67.72,446250,0
+FAS.US,D,20230918,000000,67.72,68.59,66.91,68.41,441849,0
+FAS.US,D,20230919,000000,68.16,68.56,66.51,67.86,378291,0
+FAS.US,D,20230920,000000,68.46,69.1,66.33,66.43,433718,0
+FAS.US,D,20230921,000000,65.58,65.58,63.13,63.14,748052,0
+FAS.US,D,20230922,000000,63.33,63.4299,61.6,61.72,548417,0
+FAS.US,D,20230925,000000,61.05,62.04,60.54,61.98,423510,0
+FAS.US,D,20230926,000000,60.58,61.33,59.17,59.5,646554,0
+FAS.US,D,20230927,000000,60.01,60.01,57.66,59.19,726954,0
+FAS.US,D,20230928,000000,59.28,61.035,59.22,60.31,780325,0
+FAS.US,D,20230929,000000,61.41,61.469,58.25,58.77,1027803,0
+FAS.US,D,20231002,000000,58.15,58.52,56.24,57.2,953874,0
+FAS.US,D,20231003,000000,56.3,56.76,53.7956,54.34,998405,0
+FAS.US,D,20231004,000000,54.57,55.73,53.62,55.57,761680,0
+FAS.US,D,20231005,000000,55.23,56.6203,54.78,56.32,791034,0
+FAS.US,D,20231006,000000,55.66,58.69,55,57.75,834661,0
+FAS.US,D,20231009,000000,56.17,58.18,56.05,57.75,713134,0
+FAS.US,D,20231010,000000,58.48,60.18,58.28,59.06,913715,0
+FAS.US,D,20231011,000000,59.66,60.29,58.01,59.3,534445,0
+FAS.US,D,20231012,000000,59.76,59.76,56.97,58.14,575905,0
+FAS.US,D,20231013,000000,59.3,60.8,57.53,58.42,1201309,0
+FAS.US,D,20231016,000000,59.63,61.14,59.37,60.13,584652,0
+FAS.US,D,20231017,000000,59.39,62.29,59.38,61.16,632552,0
+FAS.US,D,20231018,000000,60.18,60.34,57.66,58.02,714486,0
+FAS.US,D,20231019,000000,57.92,58.5465,55.51,55.79,1108877,0
+FAS.US,D,20231020,000000,55.37,55.85,52.85,53.13,980227,0
+FAS.US,D,20231023,000000,52.57,53.77,51.88,51.95,880552,0
+FAS.US,D,20231024,000000,52.75,53.75,52.25,53.06,641988,0
+FAS.US,D,20231025,000000,52.55,53.5499,52.01,52.56,742167,0
+FAS.US,D,20231026,000000,52.02,53.57,51.79,52.18,1015167,0
+FAS.US,D,20231027,000000,51.92,52.02,48.73,49.23,1479755,0
+FAS.US,D,20231030,000000,50.23,52.14,49.84,51.73,782194,0
+FAS.US,D,20231031,000000,52.14,53.55,51.78,53.45,766517,0
+FAS.US,D,20231101,000000,53.76,55.11,53.38,54.46,954210,0
+FAS.US,D,20231102,000000,55.95,58.4399,55.71,58.32,1016133,0
+FAS.US,D,20231103,000000,60.04,61.4532,59.9205,60.7,1061319,0
+FAS.US,D,20231106,000000,61,61.3,59.0995,59.99,656070,0
+FAS.US,D,20231107,000000,59.52,60.1795,59.181,59.69,488061,0
+FAS.US,D,20231108,000000,59.75,60.1,58.82,59.84,468684,0
+FAS.US,D,20231109,000000,60.53,60.76,58.8501,59.12,507876,0
+FAS.US,D,20231110,000000,59.93,61.2357,59,61.13,592023,0
+FAS.US,D,20231113,000000,60.46,61.3271,60.18,60.76,426461,0
+FAS.US,D,20231114,000000,62.84,65.24,62.72,64.32,1048085,0
+FAS.US,D,20231115,000000,64.6,65.86,64.55,65.5,614423,0
+FAS.US,D,20231116,000000,65.7,66.2599,65.22,65.97,489589,0
+FAS.US,D,20231117,000000,66.79,67.09,66.25,67.04,372626,0
+FAS.US,D,20231120,000000,66.68,68.26,66.2944,67.69,496933,0
+FAS.US,D,20231121,000000,67.44,68.2,67.36,67.61,392484,0
+FAS.US,D,20231122,000000,68.14,68.82,67.7101,68.39,452726,0
+FAS.US,D,20231124,000000,68.35,69.3196,68.35,68.88,406212,0
+FAS.US,D,20231127,000000,68.26,68.6244,67.85,68.37,352498,0
+FAS.US,D,20231128,000000,68.15,68.89,67.66,68.2,479496,0
+FAS.US,D,20231129,000000,69,70.8434,68.9552,69.68,725285,0
+FAS.US,D,20231130,000000,69.97,71.9,69.4201,71.8,622206,0
+FAS.US,D,20231201,000000,71.46,73.7493,71.24,73.32,719433,0
+FAS.US,D,20231204,000000,72.04,74.0999,72.04,73.25,586044,0
+FAS.US,D,20231205,000000,72.31,72.6148,71.18,72.19,531428,0
+FAS.US,D,20231206,000000,73.25,74.1,70.81,71.12,583232,0
+FAS.US,D,20231207,000000,71.43,72.12,71.06,71.84,384721,0
+FAS.US,D,20231208,000000,71.92,73.41,71.47,72.98,512354,0
+FAS.US,D,20231211,000000,73.16,74.8,73.12,74.48,464564,0
+FAS.US,D,20231212,000000,74.72,76.05,74.02,76.01,954970,0
+FAS.US,D,20231213,000000,76.21,79.94,75.62,79.67,1081898,0
+FAS.US,D,20231214,000000,81.61,82.85,80.67,81.9,1326063,0
+FAS.US,D,20231215,000000,80,81.0599,79.16,80.47,1048451,0
+FAS.US,D,20231218,000000,81.6,82.0541,81.02,81.25,916569,0
+FAS.US,D,20231219,000000,81.26,83.1497,80.52,83.12,755557,0
+FAS.US,D,20231220,000000,82.19,82.92,78.66,78.75,972708,0
+FAS.US,D,20231221,000000,79.31,80.52,78.2961,80.36,812306,0
+FAS.US,D,20231222,000000,80.91,81.839,80,80.81,611965,0
+FAS.US,D,20231226,000000,81,82.28,80.65,81.77,425778,0
+FAS.US,D,20231227,000000,81.36,82.59,80.92,82.42,833191,0
+FAS.US,D,20231228,000000,82.23,83.77,82.2015,83.19,509797,0
+FAS.US,D,20231229,000000,83.03,83.5,81.66,82.65,770228,0
+FAS.US,D,20240102,000000,81.32,83.5,81.29,83.38,720301,0
+FAS.US,D,20240103,000000,82.25,82.6597,80.88,81.36,803050,0
+FAS.US,D,20240104,000000,81.63,84.14,81.63,82.16,1401873,0
+FAS.US,D,20240105,000000,82.2,84.4599,81.98,83.08,866799,0
+FAS.US,D,20240108,000000,83.25,84.83,81.93,84.76,648339,0
+FAS.US,D,20240109,000000,83.4,83.4,82.35,82.94,628433,0
+FAS.US,D,20240110,000000,82.76,83.72,81.98,83.47,464402,0
+FAS.US,D,20240111,000000,83,83.39,80.5816,82.26,1076966,0
+FAS.US,D,20240112,000000,83.38,84.5,80.91,81.81,641609,0
+FAS.US,D,20240116,000000,79.82,80.68,78.82,80.05,653901,0
+FAS.US,D,20240117,000000,78.13,80.65,78,79.61,637924,0
+FAS.US,D,20240118,000000,79.48,80.1903,77.68,79.89,704942,0
+FAS.US,D,20240119,000000,80.82,84.19,80.17,83.97,1264278,0
+FAS.US,D,20240122,000000,84.79,86.24,84.47,84.98,994242,0
+FAS.US,D,20240123,000000,85.13,85.56,84.35,85.22,632965,0
+FAS.US,D,20240124,000000,86.61,87.77,86.28,86.45,848458,0
+FAS.US,D,20240125,000000,87.35,87.91,85.98,87.86,754158,0
+FAS.US,D,20240126,000000,87.19,88.93,86.88,88.49,610669,0
+FAS.US,D,20240129,000000,87.88,89.35,87.02,89.33,670428,0
+FAS.US,D,20240130,000000,89.35,92.84,89.33,92.53,1363613,0
+FAS.US,D,20240131,000000,92,93.99,89,89,898009,0
+FAS.US,D,20240201,000000,88.59,89.62,85.57,89.34,987354,0
+FAS.US,D,20240202,000000,88.89,91.69,88.4,90.5,688380,0
+FAS.US,D,20240205,000000,88.93,89.68,87.7,88.75,544229,0
+FAS.US,D,20240206,000000,88.57,89.7599,88.17,89.55,531640,0
+FAS.US,D,20240207,000000,90.56,91.67,88.93,91.49,533814,0
+FAS.US,D,20240208,000000,90.19,91,88.5426,90.19,796329,0
+FAS.US,D,20240209,000000,90.13,91,89.17,90.84,578109,0
+FAS.US,D,20240212,000000,90.88,93.34,90.3,92.06,680486,0
+FAS.US,D,20240213,000000,90.01,90.68,86.2601,88.5,1204130,0
+FAS.US,D,20240214,000000,89.76,91.09,88.96,90.88,809555,0
+FAS.US,D,20240215,000000,91.72,96.03,91.66,95.34,1780374,0
+FAS.US,D,20240216,000000,94.82,95.6899,93.9,94.54,947616,0
+FAS.US,D,20240220,000000,92.57,94.62,92.22,93.59,625420,0
+FAS.US,D,20240221,000000,93.14,94.43,92.28,94.27,582948,0
+FAS.US,D,20240222,000000,95.7,98.6663,95.5,97.96,1108332,0
+FAS.US,D,20240223,000000,98.59,100.22,98.49,98.82,854142,0
+FAS.US,D,20240226,000000,98.77,100.73,97.04,97.48,784545,0
+FAS.US,D,20240227,000000,97.99,98.37,96.32,98.3,645378,0
+FAS.US,D,20240228,000000,97.69,100.38,97.65,99.32,652743,0
+FAS.US,D,20240229,000000,100.3,100.68,97.98,99.04,632888,0
+FAS.US,D,20240301,000000,98.97,99.74,97.74,98.66,506857,0
+FAS.US,D,20240304,000000,98.15,100.24,98,99.25,703892,0
+FAS.US,D,20240305,000000,98.48,101.13,98.38,99.67,806387,0
+FAS.US,D,20240306,000000,100.31,101.86,98.55,100.88,747536,0
+FAS.US,D,20240307,000000,102.05,102.58,99.39,100.36,690261,0
+FAS.US,D,20240308,000000,100.89,102.4,100.5,100.89,933395,0
+FAS.US,D,20240311,000000,100,101.6822,99.26,101.52,771600,0
+FAS.US,D,20240312,000000,102.01,103.51,101.01,102.79,804711,0
+FAS.US,D,20240313,000000,102.98,104.95,102.98,104.59,629518,0
+FAS.US,D,20240314,000000,104.69,105.5,100.58,102.31,1071459,0
+FAS.US,D,20240315,000000,100.34,103.3,100,102.17,400771,0
+FAS.US,D,20240318,000000,103.02,104,101.41,103.47,706971,0
+FAS.US,D,20240319,000000,103.37,104.86,103.3,104.51,490074,0
+FAS.US,D,20240320,000000,104.35,108.7,103.79,108.55,613036,0
+FAS.US,D,20240321,000000,109.34,111.85,108.85,111.14,1130783,0
+FAS.US,D,20240322,000000,111.29,112.1,107.02,107.07,731649,0
+FAS.US,D,20240325,000000,107.07,107.4499,105.92,106.16,428118,0
+FAS.US,D,20240326,000000,107.13,107.85,105.925,106.98,420007,0
+FAS.US,D,20240327,000000,108.45,110.76,107.61,110.76,678339,0
+FAS.US,D,20240328,000000,111.01,113.08,110.33,112.2,603804,0
+FAS.US,D,20240401,000000,112.53,112.88,109.85,110.2,558807,0
+FAS.US,D,20240402,000000,109.07,109.83,108.16,108.93,533893,0
+FAS.US,D,20240403,000000,108.86,110.87,107.75,108.58,508467,0
+FAS.US,D,20240404,000000,110.83,111.77,104.45,104.82,946499,0
+FAS.US,D,20240405,000000,105.48,108.42,104.87,107.49,770928,0
+FAS.US,D,20240408,000000,107.87,109.55,107.58,108.96,490031,0
+FAS.US,D,20240409,000000,109.32,109.99,104.47,107.22,833033,0
+FAS.US,D,20240410,000000,103.72,105.23,101.36,102.2,1194810,0
+FAS.US,D,20240411,000000,102.29,102.49,98.23,100.37,1271537,0
+FAS.US,D,20240412,000000,97.75,99.1,94.79,96.22,1099028,0
+FAS.US,D,20240415,000000,99.42,100.79,93.63,94.45,1139752,0
+FAS.US,D,20240416,000000,94.98,95.3,92.06,92.67,832766,0
+FAS.US,D,20240417,000000,93.78,94.9499,92.06,93.21,623765,0
+FAS.US,D,20240418,000000,94.25,96.53,93.5,94.14,545001,0
+FAS.US,D,20240419,000000,95.39,98.4,95.01,97.93,767227,0
+FAS.US,D,20240422,000000,99.49,103.092,98.28,101.59,612492,0
+FAS.US,D,20240423,000000,102.73,104.06,102,103.56,343041,0
+FAS.US,D,20240424,000000,102.57,103.62,101.682,103.2,425938,0
+FAS.US,D,20240425,000000,101.41,102.41,98.693,101.43,530360,0
+FAS.US,D,20240426,000000,100.63,102.44,100.2,100.63,315593,0
+FAS.US,D,20240429,000000,101,101.9985,99.25,100.33,267371,0
+FAS.US,D,20240430,000000,99.62,100.2,97.36,97.42,287976,0
+FAS.US,D,20240501,000000,97.09,100.77,96.81,97.3,534517,0
+FAS.US,D,20240502,000000,99.25,99.72,95.93,97.9,642390,0
+FAS.US,D,20240503,000000,99.67,100.28,97.19,98.83,450681,0
+FAS.US,D,20240506,000000,100.55,102.2981,100.2,102.22,373471,0
+FAS.US,D,20240507,000000,103.17,103.945,102.61,103.26,295946,0
+FAS.US,D,20240508,000000,103.03,104.96,102.18,104.4,253856,0
+FAS.US,D,20240509,000000,103.77,106.7047,103.57,106.58,448956,0
+FAS.US,D,20240510,000000,107.71,108.44,107.44,107.94,374936,0
+FAS.US,D,20240513,000000,108.84,109.275,106.56,106.73,274268,0
+FAS.US,D,20240514,000000,107.42,108.32,106.5,108.01,301697,0
+FAS.US,D,20240515,000000,109.27,110.79,108.73,110.52,413419,0
+FAS.US,D,20240516,000000,110.67,111.98,110.25,110.32,483259,0
+FAS.US,D,20240517,000000,110.81,112.37,110.5,112.32,376198,0
+FAS.US,D,20240520,000000,111.79,112.44,108.008,108.31,589258,0
+FAS.US,D,20240521,000000,108.45,110.4,108.45,110.01,381261,0
+FAS.US,D,20240522,000000,109.38,110.77,107.6,108.42,378873,0
+FAS.US,D,20240523,000000,108.01,108.015,102.5,103.29,923954,0
+FAS.US,D,20240524,000000,104.29,105.4399,104.23,105.36,328568,0
+FAS.US,D,20240528,000000,104.72,104.72,100.9001,101.92,479897,0
+FAS.US,D,20240529,000000,99.61,100.32,98.495,99.33,589571,0
+FAS.US,D,20240530,000000,99.7,101.56,98.9,101.13,335822,0
+FAS.US,D,20240531,000000,101.93,105.5235,100.61,105.34,516810,0
+FAS.US,D,20240603,000000,105.5,105.72,100.47,103.4,643243,0
+FAS.US,D,20240604,000000,101.89,104.0758,100.42,101.85,301116,0
+FAS.US,D,20240605,000000,102.84,102.98,100.5,102.69,326209,0
+FAS.US,D,20240606,000000,102.88,104.05,101.36,102.65,583756,0
+FAS.US,D,20240607,000000,102.15,105.46,101.92,103.66,497088,0
+FAS.US,D,20240610,000000,102.39,102.88,100.54,102.46,329143,0
+FAS.US,D,20240611,000000,101.29,101.29,97.58,98.68,681220,0
+FAS.US,D,20240612,000000,101.83,102.4794,98.3,98.77,621599,0
+FAS.US,D,20240613,000000,98.69,98.69,96.4,98.32,507673,0
+FAS.US,D,20240614,000000,96.21,97.93,95.4,97.47,491802,0
+FAS.US,D,20240617,000000,96.79,99.95,96.1,99.85,439149,0
+FAS.US,D,20240618,000000,99.63,101.7199,99.2117,101.59,341958,0
+FAS.US,D,20240620,000000,101.1,104.06,100.7101,103.17,460967,0
+FAS.US,D,20240621,000000,102.89,102.89,100.2718,102.18,355017,0
+FAS.US,D,20240624,000000,102.77,107.01,102.53,105,713704,0
+FAS.US,D,20240625,000000,104.35,105.17,101.55,102.06,428464,0
+FAS.US,D,20240626,000000,101.12,101.12,99.0146,100.68,454987,0
+FAS.US,D,20240627,000000,99.58,100.41,98.2862,99.9,477368,0
+FAS.US,D,20240628,000000,100.7,102.82,99.785,100.99,575637,0
+FAS.US,D,20240701,000000,102.15,104.19,100.43,101.51,631105,0
+FAS.US,D,20240702,000000,101,104.94,100.72,104.86,376650,0
+FAS.US,D,20240703,000000,105.36,105.565,103.91,104.33,248097,0
+FAS.US,D,20240705,000000,104.39,104.39,102.01,103.6,324870,0
+FAS.US,D,20240708,000000,104.27,106.12,102.66,103.21,401474,0
+FAS.US,D,20240709,000000,103.65,107.33,102.95,105.14,686822,0
+FAS.US,D,20240710,000000,104.04,106.51,103.59,106.47,502864,0
+FAS.US,D,20240711,000000,106.53,109.44,105.8001,109.22,740995,0
+FAS.US,D,20240712,000000,108.66,111.29,107.67,109.9,849724,0
+FAS.US,D,20240715,000000,111.01,115.04,110.93,114.42,1218565,0
+FAS.US,D,20240716,000000,115.22,118.7067,114.41,118.61,1337899,0
+FAS.US,D,20240717,000000,117.91,121.87,117.7,121.47,1155595,0
+FAS.US,D,20240718,000000,119.85,123.6599,115.95,116.81,1597763,0
+FAS.US,D,20240719,000000,116.5,117.165,112.83,113.45,833953,0
+FAS.US,D,20240722,000000,114,115.62,112.39,115.36,887831,0
+FAS.US,D,20240723,000000,115.77,117.39,115.11,115.66,659916,0
+FAS.US,D,20240724,000000,114,115.2,111.0175,111.31,862283,0
+FAS.US,D,20240725,000000,111.63,116.99,111.35,112.33,1073737,0
+FAS.US,D,20240726,000000,113.9,118.25,113.61,117.37,999305,0
+FAS.US,D,20240729,000000,118.03,118.2,114.94,116.54,798311,0
+FAS.US,D,20240730,000000,118.7,121.9,118.6901,120.51,951430,0
+FAS.US,D,20240731,000000,122.2,122.7,119.512,119.81,789153,0
+FAS.US,D,20240801,000000,120.88,121.61,113.08,114.74,1338396,0
+FAS.US,D,20240802,000000,110.38,111.8,103.99,106.18,2000735,0
+FAS.US,D,20240805,000000,99.11,99.69,95.43,97.35,1319157,0
+FAS.US,D,20240806,000000,98.26,104.85,97.27,101.27,896484,0
+FAS.US,D,20240807,000000,105,107.65,101.33,101.64,776462,0
+FAS.US,D,20240808,000000,103.61,106.9799,103.2,106.45,547354,0
+FAS.US,D,20240809,000000,106.51,108.6795,105.21,107.81,479303,0
+FAS.US,D,20240812,000000,108.77,109.24,105.53,106.24,465231,0
+FAS.US,D,20240813,000000,107.98,108.92,105.69,108.72,419453,0
+FAS.US,D,20240814,000000,109.5,113.31,109.31,112.8,583663,0
+FAS.US,D,20240815,000000,116.49,117.7,114.76,116.13,470928,0
+FAS.US,D,20240816,000000,115.39,118.21,115.39,118.15,400149,0
+FAS.US,D,20240819,000000,118.51,120.225,118.4,120.11,426488,0
+FAS.US,D,20240820,000000,119.89,120.05,118.25,118.85,374651,0
+FAS.US,D,20240821,000000,119.75,119.95,116.51,118.41,431493,0
+FAS.US,D,20240822,000000,118.64,120.24,118.41,120.22,368116,0
+FAS.US,D,20240823,000000,121.27,124.1799,120.531,123.19,753082,0
+FAS.US,D,20240826,000000,124.65,126.49,123.64,124.5,533037,0
+FAS.US,D,20240827,000000,124.81,126.49,124.6,126.21,392081,0
+FAS.US,D,20240828,000000,125.38,129.3021,124.96,127.33,927602,0
+FAS.US,D,20240829,000000,128.77,131.8799,125.93,130.51,819800,0
+FAS.US,D,20240830,000000,131.67,134.5,129.77,134.06,636990,0
+FAS.US,D,20240903,000000,132.31,135.3,129.31,131.19,1151265,0
+FAS.US,D,20240904,000000,131.62,134.38,129.6,131.28,601206,0
+FAS.US,D,20240905,000000,132.83,133.33,125.43,127.25,651339,0
+FAS.US,D,20240906,000000,126.7,129.13,120.64,121.49,1175208,0
+FAS.US,D,20240909,000000,124.67,128.79,124.35,126.51,674594,0
+FAS.US,D,20240910,000000,128.27,128.27,118.6,122.82,876913,0
+FAS.US,D,20240911,000000,121.2,121.6599,113.6832,120.97,1017995,0
+FAS.US,D,20240912,000000,121.92,123.04,118.85,121.81,441592,0
+FAS.US,D,20240913,000000,123.03,124.25,122.1,123.03,447421,0
+FAS.US,D,20240916,000000,124.42,127.6,124.42,127.44,485957,0
+FAS.US,D,20240917,000000,128.27,130.73,128,129.53,581287,0
+FAS.US,D,20240918,000000,129.93,132.605,127.51,128.25,676031,0
+FAS.US,D,20240919,000000,132.35,133.5,129.5055,132.61,650648,0
+FAS.US,D,20240920,000000,131.5,131.71269,129.32,131.27,391133,0
+FAS.US,D,20240923,000000,132.09,133.59,131.02,131.74,331305,0
+FAS.US,D,20240924,000000,130.08,130.08,126.595,127.87,599209,0
+FAS.US,D,20240925,000000,127.76,128.52,124.45,125.42,467560,0
+FAS.US,D,20240926,000000,126.7,128.28,125.42,127.47,473684,0
+FAS.US,D,20240927,000000,127.93,130.91,127.6,128.43,342997,0
+FAS.US,D,20240930,000000,127.72,130.0999,125.8,129.79,340298,0
+FAS.US,D,20241001,000000,129.18,129.68,125.27,127.7,613615,0
+FAS.US,D,20241002,000000,127.44,129,125.69,127.95,325431,0
+FAS.US,D,20241003,000000,126.85,127.35,124.17,126.08,468789,0
+FAS.US,D,20241004,000000,129.58,132.69,128.25,132.45,741149,0
+FAS.US,D,20241007,000000,132.11,132.45,125.89,127.66,485005,0
+FAS.US,D,20241008,000000,129.18,130.45,128.23,129.86,418689,0
+FAS.US,D,20241009,000000,129.33,133.84,128.84,132.96,401515,0
+FAS.US,D,20241010,000000,133.49,133.68,130.31,131.8,327338,0
+FAS.US,D,20241011,000000,134,140.1,134,139.1,925262,0
+FAS.US,D,20241014,000000,140.18,142.4,138.9101,141.7,544467,0
+FAS.US,D,20241015,000000,145,147.23,142.37,142.95,995585,0
+FAS.US,D,20241016,000000,144.33,148.2399,143.6438,147.85,706629,0
+FAS.US,D,20241017,000000,150,151.04,148.96,149.3,455151,0
+FAS.US,D,20241018,000000,149.29,150.1,146.66,149.42,423914,0
+FAS.US,D,20241021,000000,148.54,149.4,144.73,145.39,442554,0
+FAS.US,D,20241022,000000,143.73,145.38,141.28,144.75,1811767,0
+FAS.US,D,20241023,000000,144.01,145.25,142.29,144.23,379953,0
+FAS.US,D,20241024,000000,144.5,144.89,141.975,144.55,344132,0
+FAS.US,D,20241025,000000,146.32,146.812,138.69,139.87,558574,0
+FAS.US,D,20241028,000000,141.78,145.13,141.7,144.61,440149,0
+FAS.US,D,20241029,000000,143.64,144.86,141.815,142.08,485391,0
+FAS.US,D,20241030,000000,142.6,146.6166,142.37,144.01,410717,0
+FAS.US,D,20241031,000000,143.64,144.65,138.28,138.31,482569,0
+FAS.US,D,20241101,000000,139.23,142.5,138.31,138.8,444592,0
+FAS.US,D,20241104,000000,138.99,139.34,133.8101,136.01,404052,0
+FAS.US,D,20241105,000000,135.88,140,135.88,139.99,330686,0
+FAS.US,D,20241106,000000,160.67,166.39,157.68,165.62,2372444,0
+FAS.US,D,20241107,000000,163.7,164.0467,156.46,157.67,1140611,0
+FAS.US,D,20241108,000000,160.16,163.98,158.04,161.31,710513,0
+FAS.US,D,20241111,000000,165.94,170.5699,165.94,168.11,756027,0
+FAS.US,D,20241112,000000,168.52,168.6079,165,166.59,505756,0
+FAS.US,D,20241113,000000,167.31,170.32,166.135,166.78,424434,0
+FAS.US,D,20241114,000000,167.9,168.9482,164.45,165.27,457108,0
+FAS.US,D,20241115,000000,164.79,168.88,164.79,167.66,451343,0
+FAS.US,D,20241118,000000,168.18,169.84,165.85,168.93,584433,0
+FAS.US,D,20241119,000000,164.46,167.4,162.965,165.57,573988,0
+FAS.US,D,20241120,000000,167.67,167.9,161.6,164.06,475967,0
+FAS.US,D,20241121,000000,166.85,172.42,165.22,170.21,789336,0
+FAS.US,D,20241122,000000,169.8,176.18,169.68,175.62,578756,0
+FAS.US,D,20241125,000000,178.485,181,177.1201,178.98,678826,0
+FAS.US,D,20241126,000000,179.14,181.2309,176.05,180.15,450185,0
+FAS.US,D,20241127,000000,180.9,184.8834,180.64,181.15,459953,0
+FAS.US,D,20241129,000000,183.59,184.25,180.9,182,296172,0
+FAS.US,D,20241202,000000,182.75,183.21,175.04,176.66,815090,0
+FAS.US,D,20241203,000000,178.69,179,172.45,172.6,659253,0
+FAS.US,D,20241204,000000,172,172.5,168.67,170.58,601927,0
+FAS.US,D,20241205,000000,171.08,174.47,170.6101,171.77,466216,0
+FAS.US,D,20241206,000000,172.11,173.28,170.2,171.72,293015,0
+FAS.US,D,20241209,000000,171.73,172.18,164.32,164.58,611997,0
+FAS.US,D,20241210,000000,164.6,167,161,164.37,493951,0
+FAS.US,D,20241211,000000,165.89,166.34,163.0629,165.39,414189,0
+FAS.US,D,20241212,000000,166.2,166.88,163,163.21,266255,0
+FAS.US,D,20241213,000000,164.78,164.99,161.2901,161.58,370069,0
+FAS.US,D,20241216,000000,162.94,163.2784,160.57,161.64,334614,0
+FAS.US,D,20241217,000000,159.41,159.53,156.4,157.91,508229,0
+FAS.US,D,20241218,000000,159.0158,159.86,143.37,144.06,1046758,0
+FAS.US,D,20241219,000000,147.9,151.64,145.04,145.23,721831,0
+FAS.US,D,20241220,000000,143.581,154.8,143.42,151.27,953663,0
+FAS.US,D,20241223,000000,148.97,152.7,147.2,152.23,684720,0
+FAS.US,D,20241224,000000,153.27,157.765,152.31,157.42,447852,0
+FAS.US,D,20241226,000000,155.68,158.805,155.2,158.59,322642,0
+FAS.US,D,20241227,000000,155.73,159.1,152.61,154.83,765409,0
+FAS.US,D,20241230,000000,150.01,152.57,146.47,150.49,622402,0
+FAS.US,D,20241231,000000,151.6,153.05,149.3601,150.98,545619,0
+FAS.US,D,20250102,000000,153.215,154.87,147.25129,149.68,900477,0
+FAS.US,D,20250103,000000,152.4,153.34,148.12,153.22,554319,0
+FAS.US,D,20250106,000000,154.9,157.02,150.9,151.38,733654,0
+FAS.US,D,20250107,000000,153.845,154.55,148.555,150.68,640113,0
+FAS.US,D,20250108,000000,150.6,152.06,147.63,151.83,682049,0
+FAS.US,D,20250110,000000,147.98,148.45,139.26,140.85,1126039,0
+FAS.US,D,20250113,000000,138.55,143.92,138.22,143.57,877046,0
+FAS.US,D,20250114,000000,145.49,149.39,144.46,148.99,862584,0
+FAS.US,D,20250115,000000,158.8,161.65,155.96,160.67,1356121,0
+FAS.US,D,20250116,000000,160.61,163.8999,160.1101,163.3,711519,0
+FAS.US,D,20250117,000000,164.75,168.25,162.4998,167.41,980194,0
+FAS.US,D,20250121,000000,169.67,172.18,169,171.55,702541,0
+FAS.US,D,20250122,000000,171.23,171.63,167.1369,169.11,673874,0
+FAS.US,D,20250123,000000,169.88,172.94,169.7,172.09,510270,0
+FAS.US,D,20250124,000000,170.01,173.9,169.54,173.03,489506,0
+FAS.US,D,20250127,000000,172,179.14,170.91,179.02,1170312,0
+FAS.US,D,20250128,000000,178,180.34,175.8501,177.98,597217,0
+FAS.US,D,20250129,000000,176.5,182.3278,176.5,177.66,510815,0
+FAS.US,D,20250130,000000,182,185.3899,179.28,182.54,649372,0
+FAS.US,D,20250131,000000,183.15,184.64,178.99,179.51,642692,0
+FAS.US,D,20250203,000000,171.38,178.26,168.12,177.15,1032050,0
+FAS.US,D,20250204,000000,177.33,178.2439,174.315,175.51,498730,0
+FAS.US,D,20250205,000000,177.9,181.25,175.51,181.15,457991,0
+FAS.US,D,20250206,000000,184.61,185.755,182.01,185.61,739460,0
+FAS.US,D,20250207,000000,186.66,187.15,181.93,182.14,971517,0
+FAS.US,D,20250210,000000,183.44,184,175.75,178,834778,0
+FAS.US,D,20250211,000000,177,180.37,173.92,179.42,470878,0
+FAS.US,D,20250212,000000,175.83,177.5599,172.875,176.88,956090,0
+FAS.US,D,20250213,000000,178.74,181.49,176.4,180.73,522659,0
+FAS.US,D,20250214,000000,181.42,183.93,181.2336,181.33,382150,0
+FAS.US,D,20250218,000000,182.3,185.63,181.01,185.57,819254,0
+FAS.US,D,20250219,000000,183.95,186.23,182.5,185.58,505761,0
+FAS.US,D,20250220,000000,184.9,184.93,173.29,176.76,751942,0
+FAS.US,D,20250221,000000,177.425,178,169.22,170.23,572624,0
+FAS.US,D,20250224,000000,172.52,176.78,169.69,172.63,523168,0
+FAS.US,D,20250225,000000,175.33,176.8,165.5501,172.16,663092,0
+FAS.US,D,20250226,000000,172.47,175.87,170.11,171.08,433364,0
+FAS.US,D,20250227,000000,173.31,180.61,172.5601,173.85,632153,0
+FAS.US,D,20250228,000000,176.1001,185.21,174.17,184.57,643316,0
+FAS.US,D,20250303,000000,185.84,189.23,175.68,179.78,967584,0
+FAS.US,D,20250304,000000,174.18,174.73,157.8301,160.75,1609282,0
+FAS.US,D,20250305,000000,160.82,165.66768,157.16,163.61,997456,0
+FAS.US,D,20250306,000000,157.69,160.9275,152.18,155.22,931993,0
+FAS.US,D,20250307,000000,153.38,154.47,144.44,152.55,1142270,0
+FAS.US,D,20250310,000000,144.51,147.74,137.1833,142.25,1103720,0
+FAS.US,D,20250311,000000,141.75,142.76,135.74,138.52,998103,0
+FAS.US,D,20250312,000000,143,143.58,135.17,139.28,803101,0
+FAS.US,D,20250313,000000,139.805,142.51,135.7301,136.91,552508,0
+FAS.US,D,20250314,000000,140.57,146.91,138.4576,146.3,680522,0
+FAS.US,D,20250317,000000,144.88,153.4499,144.59,151.43,499026,0
+FAS.US,D,20250318,000000,151.94,153.13,149,150.72,364918,0
+FAS.US,D,20250319,000000,151.0732,158,149.09,155.44,653780,0
+FAS.US,D,20250320,000000,152.495,159.32,152.19,156.44,529146,0
+FAS.US,D,20250321,000000,153.59,156,150.2351,153.92,501316,0
+FAS.US,D,20250324,000000,159.04,163.5299,157.93,162.38,478548,0
+FAS.US,D,20250325,000000,163.99,165.36,161.5,164.58,282821,0
+FAS.US,D,20250326,000000,166,169.4,161.2717,163.19,674827,0
+FAS.US,D,20250327,000000,162.1144,164.66,158.38,162,373269,0
+FAS.US,D,20250328,000000,160.5043,163.15,150.8901,152.34,601112,0
+FAS.US,D,20250331,000000,148.3,160.31,146.75,158.13,949007,0
+FAS.US,D,20250401,000000,156.49,159.5,152.157,157.43,1064259,0
+FAS.US,D,20250402,000000,153.63,162.88,153.185,161.59,671482,0
+FAS.US,D,20250403,000000,142.505,146.77,136.73,137.28,1316985,0
+FAS.US,D,20250404,000000,123.65,126.13,106.35,107.45,3189486,0
+FAS.US,D,20250407,000000,96.65,117.55,92.66,106.73,2590763,0
+FAS.US,D,20250408,000000,118.705,121.5,100.11,105.31,2056899,0
+FAS.US,D,20250409,000000,99.875,131.45,98.822,128.86,3267821,0
+FAS.US,D,20250410,000000,122.8,123.19,106.71,117.87,1802296,0
+FAS.US,D,20250411,000000,115.34,125.78,113.5479,123.28,1401066,0
+FAS.US,D,20250414,000000,128.6,130.8696,125.2,127.32,781595,0
+FAS.US,D,20250415,000000,129.58,133.3,127.99,128.19,626481,0
+FAS.US,D,20250416,000000,127.08,128.7,119.38,122.08,780793,0
+FAS.US,D,20250417,000000,123.01,127.37,121.1968,123.1,789739,0
+FAS.US,D,20250421,000000,121.05,121.99,111,115.11,810741,0
+FAS.US,D,20250422,000000,120.1,127.215,119.0801,126.24,823263,0
+FAS.US,D,20250423,000000,133.36,138.95,129.44,130.76,1341259,0
+FAS.US,D,20250424,000000,129.07,135.7756,128,135.22,556213,0
+FAS.US,D,20250425,000000,133.15,134.88,130.4765,133.35,504186,0
+FAS.US,D,20250428,000000,134.72,137.645,131.5,134.59,536288,0
+FAS.US,D,20250429,000000,134.295,139,132.56,138.32,518782,0
+FAS.US,D,20250430,000000,133.63,140.51,128.5,138.78,932429,0
+FAS.US,D,20250501,000000,137.705,141.625,136.3276,138.9,636491,0
+FAS.US,D,20250502,000000,144.81,149.03,143.925,147.66,793357,0
+FAS.US,D,20250505,000000,143.685,148,141.655,144.57,541580,0
+FAS.US,D,20250506,000000,140.72,145.345,140.3805,142.23,475032,0
+FAS.US,D,20250507,000000,143.14,146.75,143,144.58,639066,0
+FAS.US,D,20250508,000000,148,152.55,147,147.96,1020645,0
+FAS.US,D,20250509,000000,149,149.6499,146.77,148.01,543259,0
+FAS.US,D,20250512,000000,159.7,160.32,154.1601,157.07,647235,0
+FAS.US,D,20250513,000000,158.21,161.05,157.435,158.9,580530,0
+FAS.US,D,20250514,000000,158.97,159.62,156.05,157.59,492772,0
+FAS.US,D,20250515,000000,156.865,161.3899,156.865,160.93,654513,0
+FAS.US,D,20250516,000000,160.185,164.14,159.4001,163.79,578036,0
+FAS.US,D,20250519,000000,160.2,165.08,159.75,163.55,774499,0
+FAS.US,D,20250520,000000,160.6373,162.66,158.81,160.76,385308,0
+FAS.US,D,20250521,000000,157.77,159.225,150.64,151.16,668084,0
+FAS.US,D,20250522,000000,149.99,152.935,148.215,150.25,516708,0
+FAS.US,D,20250523,000000,144.62,150.63,144.51,148.6,679877,0
+FAS.US,D,20250527,000000,152.24,156.5899,150.47,156.36,530885,0
+FAS.US,D,20250528,000000,156.35,157.204,152.61,153.27,321671,0
+FAS.US,D,20250529,000000,154.92,155.61,151.28,155.32,387456,0
+FAS.US,D,20250530,000000,153.905,157.1652,151.88,156.02,662021,0
+FAS.US,D,20250602,000000,153.27,156.75,150.2,156.75,560477,0
+FAS.US,D,20250603,000000,155.24,157.8,151.4,157.64,707061,0
+FAS.US,D,20250604,000000,158.305,158.64,154.67,154.85,387673,0
+FAS.US,D,20250605,000000,155.56,155.56,151.65,153.31,695573,0
+FAS.US,D,20250606,000000,157.7,160.41,156.84,159.17,567959,0
+FAS.US,D,20250609,000000,159.56,159.57,153.5,156.26,570883,0
+FAS.US,D,20250610,000000,156.4,157.01,155.25,156.99,507426,0
+FAS.US,D,20250611,000000,157,159.32,154.5,156.38,535346,0
+FAS.US,D,20250612,000000,153.665,156.2,151.5401,156.11,525418,0
+FAS.US,D,20250613,000000,150.02,151.2,145.17,146.59,1168539,0
+FAS.US,D,20250616,000000,149.72,154.48,149.5,151.74,691712,0
+FAS.US,D,20250617,000000,149.07,150.98,147.52,148.5,626264,0
+FAS.US,D,20250618,000000,148.61,153.43,147.88,148.53,737113,0
+FAS.US,D,20250620,000000,149.829,151.51,148.49,149.62,568300,0
+FAS.US,D,20250623,000000,149.88,155.37,146.53,155.19,891947,0
+FAS.US,D,20250624,000000,159,163.32,158.8705,161.46,848306,0
+FAS.US,D,20250625,000000,161.6,161.71,158.92,159.7,544452,0
+FAS.US,D,20250626,000000,160.15,163.77,159.91,163.24,625032,0
+FAS.US,D,20250627,000000,163.48,167.4699,162.5,164.51,806358,0
+FAS.US,D,20250630,000000,167.31,169.32,166.5,168.6,726288,0
+FAS.US,D,20250701,000000,167.5,172.5,167.465,171.44,635536,0
+FAS.US,D,20250702,000000,172.4448,172.4899,168.41,171,675528,0
+FAS.US,D,20250703,000000,172,177.24,171.6,176.64,550436,0
+FAS.US,D,20250707,000000,175.89,176.98,168.7501,171.44,723292,0
+FAS.US,D,20250708,000000,170.245,170.52,166.4012,166.7,564442,0
+FAS.US,D,20250709,000000,169.4,169.4,166.07,168.46,540026,0
+FAS.US,D,20250710,000000,167.86,171.8299,167.66,171.33,507520,0
+FAS.US,D,20250711,000000,167.85,168.24,165.2,165.94,587045,0
+FAS.US,D,20250714,000000,165.75,169.8,164.635,169.45,541770,0
+FAS.US,D,20250715,000000,167.45,168.6,160.98,160.98,996843,0
+FAS.US,D,20250716,000000,163.37,164.5701,157.75,164.49,945237,0
+FAS.US,D,20250717,000000,162.16,169.59,162.16,168.7,599735,0
+FAS.US,D,20250718,000000,169.285,170,168.01,168.88,414055,0
+FAS.US,D,20250721,000000,169.4,172.7099,167.27,167.58,554007,0
+FAS.US,D,20250722,000000,168.68,170.8,168.03,170.19,413371,0
+FAS.US,D,20250723,000000,171,174.09,168.96,173.69,751064,0
+FAS.US,D,20250724,000000,174.25,177.41,173.4,173.68,485768,0
+FAS.US,D,20250725,000000,174.29,177.73,173,177.41,487521,0
+FAS.US,D,20250728,000000,176.75,177.33,172.5001,173.43,457732,0
+FAS.US,D,20250729,000000,174.87,175.79,169.79,170.64,437304,0
+FAS.US,D,20250730,000000,170.9,173.035,167.4301,169.87,458079,0
+FAS.US,D,20250731,000000,167.48,172.67,165.7,166.37,524364,0
+FAS.US,D,20250801,000000,160.1499,160.63,153.93,157.24,819730,0
+FAS.US,D,20250804,000000,159.1,161.82,158.04,161.82,457079,0
+FAS.US,D,20250805,000000,162.68,163.36,156.7,159.77,449706,0
+FAS.US,D,20250806,000000,161.22,162.8,159.55,162.15,448466,0
+FAS.US,D,20250807,000000,164.28,164.94,155.37,156.89,735892,0
+FAS.US,D,20250808,000000,159.34,161.9699,157.78,160.9,487302,0
+FAS.US,D,20250811,000000,161.7,162.5599,159.73,160.83,353547,0
+FAS.US,D,20250812,000000,162.8,167.22,162.655,166.24,577324,0
+FAS.US,D,20250813,000000,168.2,170.64,166.75,169.37,451675,0
+FAS.US,D,20250814,000000,168.6,171.94,167.3,171.85,320666,0
+FAS.US,D,20250815,000000,172.44,172.67,165.846,166.17,462220,0
+FAS.US,D,20250818,000000,165.44,167.03,164.56,166.5,205538,0
+FAS.US,D,20250819,000000,166.35,169.9099,165.905,167.22,314265,0
+FAS.US,D,20250820,000000,167.71,171.08,166.37,169.84,490696,0
+FAS.US,D,20250821,000000,168,169.08,164.9971,168.03,324270,0
+FAS.US,D,20250822,000000,170.24,177.44,170.24,176.32,844148,0
+FAS.US,D,20250825,000000,175.2,176.29,173.05,173.31,395520,0
+FAS.US,D,20250826,000000,171.97,177.29,171.74,177.2,388324,0
+FAS.US,D,20250827,000000,175.83,179.86,175.685,178.12,465162,0
+FAS.US,D,20250828,000000,179.7187,179.7187,177.41,178.77,270515,0
+FAS.US,D,20250829,000000,179.205,181.53,178.24,180.01,395187,0
+FAS.US,D,20250902,000000,177.05,177.05,171.3,175.92,656600,0
+FAS.US,D,20250903,000000,175.05,176,171.6,175.12,432254,0
+FAS.US,D,20250904,000000,176.95,180.691,175.72,180.53,419429,0
+FAS.US,D,20250905,000000,181.01,182.165,168.5,170.49,947288,0
+FAS.US,D,20250908,000000,170.8,171.26,168.1401,170.63,426513,0
+FAS.US,D,20250909,000000,169.65,175.3799,169.0385,172.8,585952,0
+FAS.US,D,20250910,000000,171.32,173.365,168.9601,171.1,440328,0
+FAS.US,D,20250911,000000,171.595,179.78,171.5,179.49,633490,0
+FAS.US,D,20250912,000000,178,179.72,176.2,177.06,444150,0
+FAS.US,D,20250915,000000,178.5,179.8074,175.1909,176,289337,0
+FAS.US,D,20250916,000000,175.5,175.66,171.73,174.61,479450,0
+FAS.US,D,20250917,000000,175.57,181.9819,175.32,179.62,856505,0
+FAS.US,D,20250918,000000,179.64,183.68,178.65,179.93,478016,0
+FAS.US,D,20250919,000000,180.62,182.52,177.7517,180.73,507730,0
+FAS.US,D,20250922,000000,177.5,180.8,176.6093,180.3,307153,0
+FAS.US,D,20250923,000000,179.825,184.745,176.2116,177.27,408323,0
+FAS.US,D,20250924,000000,178.1,179.35,174.89,176.03,295210,0
+FAS.US,D,20250925,000000,174.34,176.83,172.395,174.52,330237,0
+FAS.US,D,20250926,000000,176.88,180.5,176.155,178.14,344405,0
+FAS.US,D,20250929,000000,179.86,180.915,177,180.55,285889,0
+FAS.US,D,20250930,000000,179.9,181.69,173.73,177.9,592419,0
+FAS.US,D,20251001,000000,175.665,176.89,173.34,173.37,558729,0
+FAS.US,D,20251002,000000,172.34,174.13,170.16,173.04,470254,0
+FAS.US,D,20251003,000000,173.48,178.73,173.1,176.4,636061,0
+FAS.US,D,20251006,000000,178.26,179.6,172.1981,176.24,501028,0
+FAS.US,D,20251007,000000,177.55,179.5,174.41,176.67,372598,0
+FAS.US,D,20251008,000000,178.07,178.15,172.5,174.43,600700,0
+FAS.US,D,20251009,000000,175,176.91,170.98,172.14,645525,0
+FAS.US,D,20251010,000000,173.5,175.4105,160.8236,160.99,1419464,0
+FAS.US,D,20251013,000000,164.56,166.7869,162.5,165.58,776117,0
+FAS.US,D,20251014,000000,162.99,174.6562,161.36,170.81,1038882,0
+FAS.US,D,20251015,000000,173.2,175.73,166.98,170.68,801288,0
+FAS.US,D,20251016,000000,169.2,169.4963,154.42,156.45,1264823,0
+FAS.US,D,20251017,000000,157.49,161.68,156.07,160.19,889718,0
+FAS.US,D,20251020,000000,161.855,166.55,161.12,165.6,542001,0
+FAS.US,D,20251021,000000,163.981,168.63,163.981,164.88,359339,0
+FAS.US,D,20251022,000000,165.27,165.5,159.22,161.97,588381,0
+FAS.US,D,20251023,000000,163.515,164.4,160.81,163.21,334579,0
+FAS.US,D,20251024,000000,165.67,169.8,165.67,168.34,562372,0
+FAS.US,D,20251027,000000,170.43,171.11,169.1267,170.05,397336,0
+FAS.US,D,20251028,000000,170.01,170.75,166.5001,166.95,460594,0
+FAS.US,D,20251029,000000,161.62,163,156.4,158.45,1043173,0
+FAS.US,D,20251030,000000,158.01,165.08,157.89,159.81,696767,0
+FAS.US,D,20251031,000000,157.78,162.0356,157,160.6,427054,0
+FAS.US,D,20251103,000000,160.6,160.61,154.2028,158.69,769916,0
+FAS.US,D,20251104,000000,156.8,162.2666,155.85,161.04,561152,0
+FAS.US,D,20251105,000000,161.31,164.6849,158.9201,162.56,382930,0
+FAS.US,D,20251106,000000,161.84,163.6674,158.83,161.08,381755,0
+FAS.US,D,20251107,000000,159.54,164.4,157.93,164.23,563580,0
+FAS.US,D,20251110,000000,165.26,167.6,163.08,165.95,530193,0
+FAS.US,D,20251111,000000,166.73,169.3,165.1928,167.86,335174,0
+FAS.US,D,20251112,000000,168.7499,174.5125,168.6,172.4,628944,0
+FAS.US,D,20251113,000000,171.415,173.01,164.96,165.56,904429,0
+FAS.US,D,20251114,000000,163.76,164,159.03,160.79,752165,0
+FAS.US,D,20251117,000000,160,160.97,149.68,151.4,802717,0
+FAS.US,D,20251118,000000,150,154,148.7367,150.67,585435,0
+FAS.US,D,20251119,000000,150.58,153,149.1025,152.52,410724,0
+FAS.US,D,20251120,000000,156.35,159.55,148.17,148.43,791189,0
+FAS.US,D,20251121,000000,151,155.56,148.49,153.23,634432,0
+FAS.US,D,20251124,000000,153.53,155.62,149.895,155.06,448573,0
+FAS.US,D,20251125,000000,156.62,161.779,155.14,160.7,487543,0
+FAS.US,D,20251126,000000,161.375,166.15,161.315,164.43,534765,0
+FAS.US,D,20251128,000000,165.6,169.8,165,167.71,197989,0
+FAS.US,D,20251201,000000,165,168.29,163.2031,163.51,318929,0
+FAS.US,D,20251202,000000,164.88,165.775,161.33,163.25,342587,0
+FAS.US,D,20251203,000000,163.6,169.99,163.6,169.37,356223,0
+FAS.US,D,20251204,000000,169.8,172.81,168.92,170.5,381052,0
+FAS.US,D,20251205,000000,169.29,173.0899,168.25,170.71,392833,0
+FAS.US,D,20251208,000000,170.73,170.87,166.89,168.65,323376,0
+FAS.US,D,20251209,000000,168.68,173.07,166.48,166.6,599662,0
+FAS.US,D,20251210,000000,154.77,162,153.93,160.18,876503,0
+FAS.US,D,20251211,000000,160.9499,169.98,160.69,169.2,698160,0
+FAS.US,D,20251212,000000,171.57,172,167.36,169.48,476902,0
+FAS.US,D,20251215,000000,171.465,172.9,168.5,170.28,344011,0
+FAS.US,D,20251216,000000,170.54,171.49,165.34,166.54,561025,0
+FAS.US,D,20251217,000000,168.12,170.54,166.27,166.41,458552,0
+FAS.US,D,20251218,000000,168.06,170.1,163.95,165.72,403966,0
+FAS.US,D,20251219,000000,166.05,169.8,166.05,168.48,311481,0
+FAS.US,D,20251222,000000,169.25,175.5,169.11,174.41,454789,0
+FAS.US,D,20251223,000000,174,176.2,173.95,174.85,254654,0
+FAS.US,D,20251224,000000,175.5,179.24,174.6647,177.75,257850,0
+FAS.US,D,20251226,000000,177.8025,178.2,174.81,176.42,291948,0
+FAS.US,D,20251229,000000,176.25,177.15,173.16,173.7,402941,0
+FAS.US,D,20251230,000000,174.09,174.17,171.95,172.24,296272,0
+FAS.US,D,20251231,000000,172.54,173.0699,168.185,168.33,390046,0
+FAS.US,D,20260102,000000,169.24,170.25,164.2291,169.65,677816,0
+FAS.US,D,20260105,000000,168.68,184.2008,168.52,180.71,987945,0
+FAS.US,D,20260106,000000,179.855,184.4,179.37,183.46,476409,0
+FAS.US,D,20260107,000000,181.07,182.57,174.87,175.53,764066,0
+FAS.US,D,20260108,000000,173.6866,181.5,173.66,178.5,527106,0
+FAS.US,D,20260109,000000,178.66,180.58,176.48,176.48,358746,0
+FAS.US,D,20260112,000000,170,172.96,168,172.26,929681,0
+FAS.US,D,20260113,000000,171.035,171.45,161.64,162.6,1440603,0
+FAS.US,D,20260114,000000,160.6,162,157.4601,162,1093821,0
+FAS.US,D,20260115,000000,162.245,166.43,161.99,163.38,939290,0
+FAS.US,D,20260116,000000,163.1,166.795,162.51,163.89,564682,0
+FAS.US,D,20260120,000000,156.67,160.9001,151.86,152.69,1099115,0
+FAS.US,D,20260121,000000,154.15,158,153,154.75,973995,0
+FAS.US,D,20260122,000000,156.92,159.97,156.47,157.85,650539,0
+FAS.US,D,20260123,000000,155.3,155.3,149.61,151.23,898644,0
+FAS.US,D,20260126,000000,151.35,155.278,151.34,154.03,462949,0
+FAS.US,D,20260127,000000,153.58,153.99,149.2,150.59,711247,0
+FAS.US,D,20260128,000000,149.98,152.2,148.46,150.35,669716,0
+FAS.US,D,20260129,000000,152.97,155.76,150.34,154.88,735749,0
+FAS.US,D,20260130,000000,153.8,155.88,150.45,154.04,649424,0
+FAS.US,D,20260202,000000,154.255,159.5,152,158.74,592421,0
+FAS.US,D,20260203,000000,156.99,160.18,151.4126,154.65,899874,0
+FAS.US,D,20260204,000000,154.61,160.17,153.5301,158.04,794280,0
+FAS.US,D,20260205,000000,158.07,159.1947,151.4,152.28,792178,0
+FAS.US,D,20260206,000000,157,161.21,156.74,160.34,711832,0
+FAS.US,D,20260209,000000,159.09,161.66,157.33,157.59,416308,0
+FAS.US,D,20260210,000000,155.2,160.38,150.46,154.19,686223,0
+FAS.US,D,20260211,000000,155.56,157.52,146.85,147.27,1030373,0
+FAS.US,D,20260212,000000,148.53,150.18,136.17,138.21,1100307,0
+FAS.US,D,20260213,000000,137.205,140,134.7856,138.01,853591,0
+FAS.US,D,20260217,000000,139.495,143.85,139.495,142.24,614528,0
+FAS.US,D,20260218,000000,143.7,146.86,142.93,145.43,430076,0
diff --git a/daily/us/nyse etfs/1/fcg.us.txt b/daily/us/nyse etfs/1/fcg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7712ae495cf92b5ad5adc75ea880c248b86217ce
--- /dev/null
+++ b/daily/us/nyse etfs/1/fcg.us.txt	
@@ -0,0 +1,4722 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCG.US,D,20070511,000000,79.8565,79.8565,79.8162,79.8565,541.63967017376,0
+FCG.US,D,20070515,000000,79.8978,79.8978,79.8978,79.8978,46.745637575971,0
+FCG.US,D,20070516,000000,79.4974,79.4974,79.4974,79.4974,73.167084901521,0
+FCG.US,D,20070517,000000,79.8978,81.8837,79.8978,81.804,3409.3829145084,0
+FCG.US,D,20070518,000000,82.73,82.7683,82.6473,82.6473,393.27308134567,0
+FCG.US,D,20070521,000000,83.0931,83.2221,83.0931,83.2221,3333.1672010693,0
+FCG.US,D,20070522,000000,84.1431,84.1431,83.4552,83.4552,1387.1259845913,0
+FCG.US,D,20070523,000000,83.7406,84.4265,83.2221,83.2221,1335.2992994528,0
+FCG.US,D,20070524,000000,83.5802,83.5802,81.4714,81.5944,1733.653428361,0
+FCG.US,D,20070525,000000,82.2025,82.4919,82.0786,82.2025,4620.7046534335,0
+FCG.US,D,20070529,000000,82.5322,82.6473,82.2025,82.2025,2915.5050914231,0
+FCG.US,D,20070530,000000,82.8116,83.8617,82.8116,83.7859,1387.1259845913,0
+FCG.US,D,20070531,000000,83.7062,84.3389,83.6609,84.1018,6651.0912594507,0
+FCG.US,D,20070601,000000,84.3389,85.0032,84.1854,84.46,840.40526685497,0
+FCG.US,D,20070604,000000,84.7925,86.3129,84.6705,86.3129,3336.2158296068,0
+FCG.US,D,20070605,000000,86.0531,86.0531,85.3879,85.8416,1876.9389696265,0
+FCG.US,D,20070606,000000,85.7569,86.0088,84.269,84.3113,12161.995445853,0
+FCG.US,D,20070607,000000,83.9778,84.7079,82.4486,82.8884,1387.1259845913,0
+FCG.US,D,20070608,000000,82.1632,82.8451,81.928,82.8451,2767.138502595,0
+FCG.US,D,20070611,000000,82.9258,83.8272,82.9258,83.5005,593.46635531233,0
+FCG.US,D,20070612,000000,83.0931,84.0595,82.73,83.4552,744.88157267798,0
+FCG.US,D,20070613,000000,83.3047,84.46,83.3047,84.46,2643.1609420674,0
+FCG.US,D,20070614,000000,84.9609,85.9655,84.9609,85.9655,541.63967017376,0
+FCG.US,D,20070615,000000,86.6494,87.0126,86.6051,87.0126,1733.653428361,0
+FCG.US,D,20070618,000000,87.2044,87.291,86.6927,86.9713,8625.5863422793,0
+FCG.US,D,20070619,000000,86.6927,87.0489,86.5717,86.6494,1485.6983073059,0
+FCG.US,D,20070620,000000,86.7695,86.7695,84.7925,84.7925,3409.3829145084,0
+FCG.US,D,20070621,000000,85.3436,85.7569,84.9195,85.7569,5265.9976938844,0
+FCG.US,D,20070622,000000,84.1431,84.6262,84.1431,84.6262,393.27308134567,0
+FCG.US,D,20070625,000000,83.7859,83.7859,82.9258,83.2614,541.63967017376,0
+FCG.US,D,20070626,000000,83.2221,83.2221,80.9144,81.0738,938.97758956951,0
+FCG.US,D,20070627,000000,80.3023,82.2025,80.1409,82.1632,2297.6497078102,0
+FCG.US,D,20070628,000000,82.5755,83.0931,81.7587,81.7587,2398.2544495498,0
+FCG.US,D,20070629,000000,82.1189,82.6089,82.1189,82.4486,2767.138502595,0
+FCG.US,D,20070702,000000,82.4141,82.6473,82.3255,82.6473,569.07732701183,0
+FCG.US,D,20070703,000000,83.347,83.6609,83.347,83.6609,199.17706445414,0
+FCG.US,D,20070705,000000,84.0595,84.0595,83.7062,83.906,964.38282738254,0
+FCG.US,D,20070706,000000,84.3832,84.5396,83.9778,84.0595,2323.0549456233,0
+FCG.US,D,20070709,000000,84.5033,84.5033,84.1431,84.4265,3288.4539825183,0
+FCG.US,D,20070710,000000,83.7406,84.3832,83.7406,83.9778,1829.177122538,0
+FCG.US,D,20070711,000000,83.3785,83.6609,83.3785,83.6609,1335.2992994528,0
+FCG.US,D,20070712,000000,84.4265,84.4265,83.6609,84.1431,768.25439146597,0
+FCG.US,D,20070713,000000,84.5033,84.9609,84.46,84.7925,3755.9103582781,0
+FCG.US,D,20070716,000000,84.9195,84.9195,82.9711,83.0931,641.22820240083,0
+FCG.US,D,20070717,000000,83.4552,84.3832,83.4552,84.0171,938.97758956951,0
+FCG.US,D,20070718,000000,83.6245,84.7079,83.347,84.7079,3166.5088410158,0
+FCG.US,D,20070719,000000,84.9609,85.6526,84.9195,85.4302,4030.2869266588,0
+FCG.US,D,20070720,000000,85.1567,85.1567,83.906,84.1018,4374.7819514034,0
+FCG.US,D,20070723,000000,84.1018,84.1018,82.73,82.8451,1733.653428361,0
+FCG.US,D,20070724,000000,81.2795,81.2795,79.2091,79.2091,3707.132301677,0
+FCG.US,D,20070725,000000,78.964,79.0822,78.6442,78.8411,1853.5661508385,0
+FCG.US,D,20070726,000000,78.8411,78.9267,76.8198,77.793,28896.93369805,0
+FCG.US,D,20070727,000000,77.5096,78.1975,76.7864,77.5519,569.07732701183,0
+FCG.US,D,20070730,000000,77.9997,78.4011,77.1091,77.8727,2099.4888528686,0
+FCG.US,D,20070731,000000,79.4137,79.6154,78.1148,78.1148,1655.4052958969,0
+FCG.US,D,20070801,000000,78.1975,78.6442,76.6633,76.6633,2052.7432152927,0
+FCG.US,D,20070802,000000,78.6442,78.6442,77.4308,77.9997,988.77185568305,0
+FCG.US,D,20070803,000000,78.4839,78.4839,76.254,76.254,692.03867802688,0
+FCG.US,D,20070806,000000,75.451,75.451,72.9377,75.2492,9394.8569432577,0
+FCG.US,D,20070807,000000,74.6785,75.8928,74.6785,75.694,2866.7270348221,0
+FCG.US,D,20070808,000000,77.2656,79.0822,77.2656,78.7623,6697.8368970267,0
+FCG.US,D,20070809,000000,77.7152,78.964,77.4703,78.1975,4277.2258382014,0
+FCG.US,D,20070810,000000,76.5777,77.7152,76.0965,77.7152,1109.7007876731,0
+FCG.US,D,20070813,000000,79.1668,79.2917,77.9583,77.9583,393.27308134567,0
+FCG.US,D,20070814,000000,77.6719,77.6719,76.497,76.497,862.76187613043,0
+FCG.US,D,20070815,000000,76.254,76.9074,74.7946,74.7946,1853.5661508385,0
+FCG.US,D,20070816,000000,73.7515,74.3154,71.4076,74.3154,2201.1098041207,0
+FCG.US,D,20070817,000000,76.3789,77.6719,74.8329,75.9341,6576.9079650367,0
+FCG.US,D,20070820,000000,76.6633,76.6633,74.522,74.522,1037.5499122841,0
+FCG.US,D,20070821,000000,74.9147,74.9147,74.1462,74.1462,840.40526685497,0
+FCG.US,D,20070822,000000,75.1646,75.1646,75.1646,75.1646,21.340399762943,0
+FCG.US,D,20070823,000000,74.4433,75.3201,74.4433,75.3201,1607.6434488084,0
+FCG.US,D,20070824,000000,75.6478,75.9341,75.6478,75.9341,46.745637575971,0
+FCG.US,D,20070827,000000,75.451,75.451,74.6431,74.6431,569.07732701183,0
+FCG.US,D,20070828,000000,73.9513,73.9513,73.0223,73.0223,913.57235175649,0
+FCG.US,D,20070829,000000,73.6649,73.907,73.6265,73.7515,593.46635531233,0
+FCG.US,D,20070830,000000,73.8666,74.6431,73.8666,74.3577,541.63967017376,0
+FCG.US,D,20070831,000000,76.4596,76.4596,75.3644,75.6114,1086.3279688851,0
+FCG.US,D,20070904,000000,75.7324,78.3578,75.7324,78.0784,1086.3279688851,0
+FCG.US,D,20070905,000000,78.0784,78.0784,77.4703,77.9583,1161.5274728116,0
+FCG.US,D,20070906,000000,78.5252,78.8844,78.2841,78.6098,4595.2994156205,0
+FCG.US,D,20070907,000000,78.1975,78.1975,76.989,77.1839,3214.2706881043,0
+FCG.US,D,20070910,000000,77.3079,77.4308,76.3366,77.2252,1015.1933030086,0
+FCG.US,D,20070911,000000,77.6316,77.8727,77.3915,77.4308,1182.8678725746,0
+FCG.US,D,20070912,000000,79.334,80.263,79.334,80.1784,2545.6048288654,0
+FCG.US,D,20070913,000000,80.1784,80.4618,80.0219,80.263,4300.5986569894,0
+FCG.US,D,20070914,000000,79.6549,80.3869,79.6549,80.3869,692.03867802688,0
+FCG.US,D,20070917,000000,80.4322,80.4322,80.0219,80.0219,692.03867802688,0
+FCG.US,D,20070918,000000,80.1036,82.2439,80.0219,82.2439,1061.9389405846,0
+FCG.US,D,20070919,000000,82.8116,83.0931,82.1189,82.2025,3436.8205713464,0
+FCG.US,D,20070920,000000,82.2832,82.5322,82.2439,82.5322,938.97758956951,0
+FCG.US,D,20070921,000000,83.0931,83.1364,82.8116,82.8884,6179.5700456409,0
+FCG.US,D,20070924,000000,84.6262,84.6262,82.0786,82.2832,2744.7818933195,0
+FCG.US,D,20070925,000000,81.928,81.928,81.1112,81.3937,2472.4377439639,0
+FCG.US,D,20070926,000000,82.1632,82.1632,81.431,81.8424,1209.2893199001,0
+FCG.US,D,20070927,000000,82.3698,82.5322,82.2025,82.5322,569.07732701183,0
+FCG.US,D,20070928,000000,82.6473,83.2221,82.5322,82.6473,666.63344021385,0
+FCG.US,D,20071001,000000,82.5755,84.269,82.5755,83.7406,2521.2158005649,0
+FCG.US,D,20071002,000000,83.7406,83.9778,83.3047,83.9778,569.07732701183,0
+FCG.US,D,20071003,000000,84.5033,84.5033,83.4179,83.4179,3188.8654502913,0
+FCG.US,D,20071004,000000,84.0595,84.3832,83.0479,84.3832,2152.3317475197,0
+FCG.US,D,20071005,000000,84.9609,85.4302,84.7925,85.4302,443.06734745921,0
+FCG.US,D,20071008,000000,86.2774,86.2774,84.3389,84.3389,297.74938716869,0
+FCG.US,D,20071009,000000,84.9609,85.6005,84.269,85.6005,6651.0912594507,0
+FCG.US,D,20071010,000000,86.0531,86.0531,84.9195,85.9655,2076.1160340806,0
+FCG.US,D,20071011,000000,87.0126,87.7348,86.6051,86.6051,2449.0649251759,0
+FCG.US,D,20071012,000000,87.4898,87.4898,86.6927,87.4898,1802.7556752125,0
+FCG.US,D,20071015,000000,87.7005,88.9944,87.4229,87.8677,3609.576188475,0
+FCG.US,D,20071016,000000,88.4325,88.4325,87.7889,87.8972,2671.614808418,0
+FCG.US,D,20071017,000000,88.1737,88.6225,87.3688,87.6581,2964.2831480241,0
+FCG.US,D,20071018,000000,88.467,88.9944,87.7348,88.9944,5588.1361093536,0
+FCG.US,D,20071019,000000,89.2976,89.2976,86.0531,86.0531,1182.8678725746,0
+FCG.US,D,20071022,000000,92.5852,92.5852,84.1431,85.2423,2225.4988324212,0
+FCG.US,D,20071023,000000,86.3129,86.3129,84.8743,85.3879,1335.2992994528,0
+FCG.US,D,20071024,000000,85.0701,85.6005,84.7925,85.6005,816.01623855446,0
+FCG.US,D,20071025,000000,85.0032,87.9415,85.0032,87.8677,7167.3256918115,0
+FCG.US,D,20071026,000000,87.9897,89.5317,87.9897,89.5317,3384.9938862078,0
+FCG.US,D,20071029,000000,91.3414,91.3414,90.132,90.7382,2987.6559668121,0
+FCG.US,D,20071030,000000,90.8986,90.8986,89.2976,89.4786,2987.6559668121,0
+FCG.US,D,20071031,000000,90.0415,92.2104,89.6833,91.8422,1086.3279688851,0
+FCG.US,D,20071101,000000,93.1254,93.1254,90.4135,90.4489,2693.9714176935,0
+FCG.US,D,20071102,000000,91.7606,92.5203,90.6909,91.798,12605.062793312,0
+FCG.US,D,20071105,000000,90.3573,91.1023,90.132,90.3573,641.22820240083,0
+FCG.US,D,20071106,000000,91.9161,92.845,91.9161,92.845,1607.6434488084,0
+FCG.US,D,20071107,000000,93.9383,94.9342,90.6909,90.7756,4228.4477816004,0
+FCG.US,D,20071108,000000,90.2944,91.9161,89.638,90.4922,1802.7556752125,0
+FCG.US,D,20071109,000000,89.8879,90.2944,89.2641,89.638,1853.5661508385,0
+FCG.US,D,20071112,000000,89.0318,89.0318,85.6526,85.6526,1136.1222349986,0
+FCG.US,D,20071113,000000,87.8972,87.8972,84.5396,87.7889,1507.0387070688,0
+FCG.US,D,20071114,000000,88.3449,89.7286,88.3449,88.5939,1182.8678725746,0
+FCG.US,D,20071115,000000,86.2774,86.4497,85.4824,85.6526,716.42770632739,0
+FCG.US,D,20071116,000000,83.906,87.0913,83.906,87.0489,988.77185568305,0
+FCG.US,D,20071119,000000,86.3542,86.3542,85.4824,85.6861,2425.6921063879,0
+FCG.US,D,20071120,000000,85.6005,86.8482,85.4824,86.0531,569.07732701183,0
+FCG.US,D,20071121,000000,85.3121,85.5178,84.7512,85.1567,1409.4825938668,0
+FCG.US,D,20071123,000000,85.3879,85.6526,85.3879,85.6526,73.167084901521,0
+FCG.US,D,20071126,000000,86.8847,86.8847,84.6262,84.7925,1262.1322145512,0
+FCG.US,D,20071127,000000,83.5428,83.5428,81.8837,82.3698,8059.557643805,0
+FCG.US,D,20071128,000000,82.1189,83.8272,82.1189,83.7859,10382.612589428,0
+FCG.US,D,20071129,000000,82.7683,84.7512,82.7683,84.4265,1015.1933030086,0
+FCG.US,D,20071130,000000,84.1431,84.1431,83.7406,84.0171,1558.8653922074,0
+FCG.US,D,20071203,000000,83.9325,84.3113,83.9325,84.269,890.1995329685,0
+FCG.US,D,20071204,000000,83.8272,84.3389,83.8272,84.269,2350.4926024613,0
+FCG.US,D,20071205,000000,85.1567,85.569,85.1064,85.5178,393.27308134567,0
+FCG.US,D,20071206,000000,85.6861,88.1354,85.6861,88.0232,1136.1222349986,0
+FCG.US,D,20071207,000000,88.1354,88.1354,87.169,87.169,393.27308134567,0
+FCG.US,D,20071210,000000,87.8214,88.0595,87.6581,87.7889,988.77185568305,0
+FCG.US,D,20071211,000000,88.5939,89.2641,87.4229,87.4229,3238.6597164048,0
+FCG.US,D,20071212,000000,88.8252,89.0761,88.8252,88.9138,417.66210964618,0
+FCG.US,D,20071213,000000,87.4898,88.101,87.3343,87.8677,1335.2992994528,0
+FCG.US,D,20071214,000000,87.5331,88.0232,87.5331,88.0232,569.07732701183,0
+FCG.US,D,20071217,000000,86.6051,87.2477,85.569,85.569,666.63344021385,0
+FCG.US,D,20071218,000000,86.3966,87.169,86.3966,87.169,468.47258527224,0
+FCG.US,D,20071219,000000,87.2477,87.4485,87.169,87.4485,4277.2258382014,0
+FCG.US,D,20071220,000000,87.4229,87.4229,87.4229,87.4229,73.167084901521,0
+FCG.US,D,20071221,000000,89.2641,90.5197,89.1126,90.5197,28478.255378892,0
+FCG.US,D,20071224,000000,90.6014,90.6909,90.006,90.2491,11223.017856284,0
+FCG.US,D,20071226,000000,90.2944,91.1023,90.2944,91.0482,1109.7007876731,0
+FCG.US,D,20071227,000000,91.0118,91.0118,90.2491,90.2491,297.74938716869,0
+FCG.US,D,20071228,000000,91.0482,91.0482,89.9244,90.5197,393.27308134567,0
+FCG.US,D,20071231,000000,90.3573,90.4135,89.9697,89.9697,1507.0387070688,0
+FCG.US,D,20080102,000000,90.9842,92.1631,90.9842,91.9909,47338.087721771,0
+FCG.US,D,20080103,000000,92.9956,93.3499,92.1631,92.7702,27635.817693012,0
+FCG.US,D,20080104,000000,91.8905,91.8905,90.3308,91.0482,36215.674607227,0
+FCG.US,D,20080107,000000,91.0482,91.0482,90.0415,90.8179,17772.488164482,0
+FCG.US,D,20080108,000000,91.8905,91.8905,89.389,89.7286,4399.1709797039,0
+FCG.US,D,20080109,000000,90.2491,91.6337,89.5937,91.6337,7712.0139905228,0
+FCG.US,D,20080110,000000,90.8179,91.8905,85.4824,91.8905,6278.1423683555,0
+FCG.US,D,20080111,000000,90.9458,91.8905,90.8641,91.4221,3461.2095996469,0
+FCG.US,D,20080114,000000,91.9161,93.5644,91.9161,93.5644,4721.3093951731,0
+FCG.US,D,20080115,000000,92.845,92.845,90.8179,91.1387,2693.9714176935,0
+FCG.US,D,20080116,000000,91.1023,91.1023,87.5331,88.7996,3755.9103582781,0
+FCG.US,D,20080117,000000,88.8252,88.8252,84.7925,85.3121,5338.1485692734,0
+FCG.US,D,20080118,000000,85.7215,86.2086,83.9325,84.5033,3409.3829145084,0
+FCG.US,D,20080122,000000,78.6098,83.9325,72.8225,83.2614,3112.6497368522,0
+FCG.US,D,20080123,000000,84.3832,84.3832,77.3452,82.4919,8702.8182652309,0
+FCG.US,D,20080124,000000,83.347,83.7859,82.5322,83.7859,5588.1361093536,0
+FCG.US,D,20080125,000000,84.9195,84.9195,82.6906,83.2221,4228.4477816004,0
+FCG.US,D,20080128,000000,83.6245,84.9195,82.0421,84.7925,7490.4803167932,0
+FCG.US,D,20080129,000000,86.6494,86.6494,84.8743,85.4302,6821.8144575543,0
+FCG.US,D,20080130,000000,85.3879,87.6237,84.5839,84.9609,1061.9389405846,0
+FCG.US,D,20080131,000000,84.2287,86.1663,83.2614,85.8416,3086.2282895266,0
+FCG.US,D,20080201,000000,86.5363,87.4229,86.246,87.4229,2225.4988324212,0
+FCG.US,D,20080204,000000,87.2044,88.6225,79.7769,88.467,9268.8469637051,0
+FCG.US,D,20080205,000000,86.9713,87.3343,85.2423,85.2668,1952.1384735531,0
+FCG.US,D,20080206,000000,85.3436,85.6526,83.9778,83.9778,2472.4377439639,0
+FCG.US,D,20080207,000000,83.7062,84.3832,82.2439,83.7062,1015.1933030086,0
+FCG.US,D,20080208,000000,85.1911,86.6051,85.1911,86.6051,1086.3279688851,0
+FCG.US,D,20080211,000000,86.5717,89.0761,86.3129,88.9581,4251.8206003884,0
+FCG.US,D,20080212,000000,90.132,90.4135,88.6766,88.8793,4300.5986569894,0
+FCG.US,D,20080213,000000,87.9415,90.6486,87.9415,90.566,3166.5088410158,0
+FCG.US,D,20080214,000000,91.5136,91.7606,90.566,90.6909,2125.9103001942,0
+FCG.US,D,20080215,000000,90.006,90.006,88.7996,89.5937,2000.9165301541,0
+FCG.US,D,20080219,000000,92.845,92.845,91.5884,91.5884,3547.5874082112,0
+FCG.US,D,20080220,000000,91.7232,94.1587,91.7232,94.1587,12433.323385696,0
+FCG.US,D,20080221,000000,94.2246,94.3575,91.9909,91.9909,4893.0488027892,0
+FCG.US,D,20080222,000000,92.2693,93.2102,91.3768,93.2102,7686.6087527097,0
+FCG.US,D,20080225,000000,93.2102,96.7212,93.2102,96.5155,4351.4091326154,0
+FCG.US,D,20080226,000000,96.3906,97.9818,95.9113,97.7043,7859.3643698383,0
+FCG.US,D,20080227,000000,96.9544,98.3164,96.5952,96.8472,2593.3666759539,0
+FCG.US,D,20080228,000000,95.867,99.5956,95.867,99.2409,3271.1784208055,0
+FCG.US,D,20080229,000000,101.19,101.19,96.113,96.5952,10358.223561128,0
+FCG.US,D,20080303,000000,99.5173,99.5173,95.867,96.9544,6672.4316592137,0
+FCG.US,D,20080304,000000,98.1885,98.4049,93.771,95.5207,4116.6647352231,0
+FCG.US,D,20080305,000000,96.0747,96.7989,95.6348,96.7989,4595.2994156205,0
+FCG.US,D,20080306,000000,98.9265,98.9265,86.9713,95.0759,4673.5475480846,0
+FCG.US,D,20080307,000000,97.2841,97.2841,93.6116,94.6035,5536.3094242151,0
+FCG.US,D,20080310,000000,99.6451,99.6451,92.5852,92.8637,2373.8654212493,0
+FCG.US,D,20080311,000000,98.1392,98.1392,91.3414,95.9113,5890.9665440849,0
+FCG.US,D,20080312,000000,97.4593,99.0347,95.3228,95.6634,5339.164778786,0
+FCG.US,D,20080313,000000,94.3575,97.9818,94.3575,97.7928,10627.519081946,0
+FCG.US,D,20080314,000000,100.757,100.757,94.8387,95.6634,3482.5499994099,0
+FCG.US,D,20080317,000000,96.113,96.113,91.3414,91.9545,2425.6921063879,0
+FCG.US,D,20080318,000000,89.4786,94.8957,89.4343,94.8672,3585.1871601745,0
+FCG.US,D,20080319,000000,97.0803,97.0803,88.9944,88.9944,2545.6048288654,0
+FCG.US,D,20080320,000000,88.9944,88.9944,86.3129,88.2997,4932.6809737775,0
+FCG.US,D,20080324,000000,89.4343,91.1023,89.4343,90.132,4647.1261007591,0
+FCG.US,D,20080325,000000,90.9458,95.5984,90.4135,92.5203,17254.221313096,0
+FCG.US,D,20080326,000000,93.2751,94.7177,93.2751,94.7177,5733.4540696442,0
+FCG.US,D,20080327,000000,95.2835,96.0747,94.6409,94.8013,2076.1160340806,0
+FCG.US,D,20080328,000000,94.8672,95.6634,93.771,94.3112,2175.7045663077,0
+FCG.US,D,20080331,000000,96.6337,96.6337,92.6403,95.0286,2156.3965855698,0
+FCG.US,D,20080401,000000,95.0759,96.0747,94.0328,96.0747,1977.5437113661,0
+FCG.US,D,20080402,000000,96.3413,98.031,95.867,97.8608,4002.8492698207,0
+FCG.US,D,20080403,000000,96.303,99.113,95.8287,96.5952,47239.515399056,0
+FCG.US,D,20080404,000000,97.9424,100.068,97.0803,99.1824,266415.58305961,0
+FCG.US,D,20080407,000000,102.577,102.784,99.4678,100.236,36164.864131601,0
+FCG.US,D,20080408,000000,101.849,105.165,100.236,102.341,11290.08768411,0
+FCG.US,D,20080409,000000,102.656,104.201,102.341,102.922,6786.247124616,0
+FCG.US,D,20080410,000000,103.345,103.807,101.987,103.01,7388.8593655411,0
+FCG.US,D,20080411,000000,104.369,104.86,101.111,101.681,5315.791959998,0
+FCG.US,D,20080414,000000,103.936,104.585,102.036,104.388,9155.0314983028,0
+FCG.US,D,20080415,000000,105.303,107.291,104.309,106.159,14506.390791239,0
+FCG.US,D,20080416,000000,107.075,109.396,106.68,109.396,9042.2322424129,0
+FCG.US,D,20080417,000000,109.308,110.037,107.438,107.881,6837.0576002421,0
+FCG.US,D,20080418,000000,109.436,111.07,107.478,109.791,14366.153878511,0
+FCG.US,D,20080421,000000,111.07,111.493,109.741,111.493,9484.2833803596,0
+FCG.US,D,20080422,000000,111.493,112.645,110.863,111.404,10178.354477411,0
+FCG.US,D,20080423,000000,111.453,113.343,109.22,110.233,10374.482913329,0
+FCG.US,D,20080424,000000,109.919,109.947,105.952,107.173,9467.0078186467,0
+FCG.US,D,20080425,000000,105.529,109.436,105.529,109.436,8585.9541712909,0
+FCG.US,D,20080428,000000,110.342,111.04,109.072,110.115,11855.100173071,0
+FCG.US,D,20080429,000000,110.037,110.037,106.247,106.247,8921.3033104229,0
+FCG.US,D,20080430,000000,107.025,107.754,105.658,106.956,11981.110152624,0
+FCG.US,D,20080501,000000,106.602,106.602,102.755,105.116,13383.479279903,0
+FCG.US,D,20080502,000000,107.203,107.606,106.11,107.251,8512.7870863894,0
+FCG.US,D,20080505,000000,108.492,109.919,107.251,109.741,7677.4628670971,0
+FCG.US,D,20080506,000000,110.951,114.495,110.951,114.445,18659.639068913,0
+FCG.US,D,20080507,000000,115.734,115.734,113.569,114.495,70241.417714972,0
+FCG.US,D,20080508,000000,114.523,115.626,113.717,115.459,15081.565375326,0
+FCG.US,D,20080509,000000,115.459,116.738,113.294,114.523,23901.247734497,0
+FCG.US,D,20080512,000000,115.577,115.577,113.441,114.966,10098.073925923,0
+FCG.US,D,20080513,000000,115.429,117.732,114.287,117.732,27043.367547212,0
+FCG.US,D,20080514,000000,118.165,118.548,116.59,116.738,13694.439390734,0
+FCG.US,D,20080515,000000,117.377,118.509,115.507,117.644,23562.849966827,0
+FCG.US,D,20080516,000000,118.824,120.644,118.824,120.644,16399.589113066,0
+FCG.US,D,20080519,000000,121.009,122.524,120.644,121.176,27293.355087292,0
+FCG.US,D,20080520,000000,121.038,124.06,121.038,123.783,42839.32820984,0
+FCG.US,D,20080521,000000,124.896,126.017,121.855,122.052,32094.945033954,0
+FCG.US,D,20080522,000000,124.591,125.84,118.735,120.723,24255.904854367,0
+FCG.US,D,20080523,000000,122.248,122.248,117.554,119.336,13180.237377399,0
+FCG.US,D,20080527,000000,120.516,120.516,117.309,117.968,12327.637596393,0
+FCG.US,D,20080528,000000,116.088,119.522,115.862,119.522,7208.9902818248,0
+FCG.US,D,20080529,000000,119.484,119.484,115.95,116.502,11612.226099579,0
+FCG.US,D,20080530,000000,116.187,119.385,116.187,119.051,14569.395781015,0
+FCG.US,D,20080602,000000,119.169,123.075,119.079,121.855,15732.955672852,0
+FCG.US,D,20080603,000000,121.038,122.553,119.562,120.202,35048.049877341,0
+FCG.US,D,20080604,000000,119.965,119.965,116.826,117.249,24334.15298683,0
+FCG.US,D,20080605,000000,117.211,123.075,117.211,122.908,18909.626608993,0
+FCG.US,D,20080606,000000,124.01,126.922,123.479,123.783,70626.561120218,0
+FCG.US,D,20080609,000000,124.639,127.523,124.384,126.46,34641.566072333,0
+FCG.US,D,20080610,000000,127.425,127.425,121.639,123.705,16127.24496371,0
+FCG.US,D,20080611,000000,124.463,126.214,124.276,125.762,14235.062851396,0
+FCG.US,D,20080612,000000,125.87,125.87,122.603,123.39,13156.864558611,0
+FCG.US,D,20080613,000000,123.902,124.433,122.603,123.39,8538.1923242024,0
+FCG.US,D,20080616,000000,125.722,126.618,124.689,125.112,11771.770993045,0
+FCG.US,D,20080617,000000,126.46,129.895,126.214,129.609,28712.999776284,0
+FCG.US,D,20080618,000000,130.544,130.721,128.202,130.574,25161.347530023,0
+FCG.US,D,20080619,000000,131.36,131.636,126.165,127.189,29409.103292361,0
+FCG.US,D,20080620,000000,127.798,129.275,125.161,125.594,17644.445765904,0
+FCG.US,D,20080623,000000,126.017,130.111,125.919,130.111,34927.120945351,0
+FCG.US,D,20080624,000000,130.652,130.652,126.421,126.598,18290.755015868,0
+FCG.US,D,20080625,000000,126.972,127.051,121.087,124.06,39464.496418758,0
+FCG.US,D,20080626,000000,123.301,125.467,121.5,123.597,17138.373428669,0
+FCG.US,D,20080627,000000,124.591,126.263,124.433,125.447,22442.987084029,0
+FCG.US,D,20080630,000000,126.756,128.438,126.303,127.425,26215.156794508,0
+FCG.US,D,20080701,000000,127.474,127.966,126.391,127.769,11318.54155046,0
+FCG.US,D,20080702,000000,129.373,131.164,123.675,123.97,18503.142803984,0
+FCG.US,D,20080703,000000,122.553,122.908,117.732,120.202,30561.484879561,0
+FCG.US,D,20080707,000000,118.981,120.152,114.495,116.235,51158.019279338,0
+FCG.US,D,20080708,000000,114.563,114.563,109.22,114.179,48308.567806229,0
+FCG.US,D,20080709,000000,114.012,117.348,111.807,112.132,22427.743941341,0
+FCG.US,D,20080710,000000,112.132,117.121,111.729,116.876,17795.86098327,0
+FCG.US,D,20080711,000000,118.598,119.877,116.187,118.47,17811.104125958,0
+FCG.US,D,20080714,000000,120.251,120.29,118.007,119.424,8778.0177691574,0
+FCG.US,D,20080715,000000,120.29,120.29,114.357,114.78,35187.270580556,0
+FCG.US,D,20080716,000000,115.389,115.389,109.859,112.064,14654.757380067,0
+FCG.US,D,20080717,000000,112.27,112.693,103.63,105.796,48214.060321564,0
+FCG.US,D,20080718,000000,105.824,108.935,105.391,106.956,23236.646713307,0
+FCG.US,D,20080721,000000,108.963,111.345,106.907,110.863,8632.6998088669,0
+FCG.US,D,20080722,000000,110.037,110.037,104.92,105.391,27061.659318437,0
+FCG.US,D,20080723,000000,105.391,105.391,100.314,100.668,32061.410120041,0
+FCG.US,D,20080724,000000,99.8909,102.38,97.1679,99.9206,44360.593850084,0
+FCG.US,D,20080725,000000,99.1824,103.05,99.1824,100.875,35975.849162273,0
+FCG.US,D,20080728,000000,100.905,103.521,100.609,101.052,18228.766235604,0
+FCG.US,D,20080729,000000,103.375,103.375,97.411,98.2376,23874.826287172,0
+FCG.US,D,20080730,000000,97.5675,103.521,97.0803,102.755,22815.935975124,0
+FCG.US,D,20080731,000000,104.388,104.388,99.4678,99.8027,216659.93290756,0
+FCG.US,D,20080801,000000,99.113,102.38,99.113,99.7135,30982.195617744,0
+FCG.US,D,20080804,000000,101.278,101.278,93.3499,93.6116,33793.031129378,0
+FCG.US,D,20080805,000000,92.2329,94.1971,91.5884,92.5203,16099.807306872,0
+FCG.US,D,20080806,000000,91.5136,96.0077,91.5136,95.6634,33656.859054699,0
+FCG.US,D,20080807,000000,95.4823,97.8213,94.5179,94.6694,9149.9504507402,0
+FCG.US,D,20080808,000000,93.8546,93.8546,91.6337,92.472,34328.573542476,0
+FCG.US,D,20080811,000000,91.798,93.4443,89.9244,92.0263,28037.220450458,0
+FCG.US,D,20080812,000000,91.552,93.8085,91.552,92.5567,15188.26737414,0
+FCG.US,D,20080813,000000,93.0428,97.1679,92.3619,96.3413,9806.4217958288,0
+FCG.US,D,20080814,000000,97.1286,97.411,94.2729,95.3228,36363.024986543,0
+FCG.US,D,20080815,000000,94.8013,94.8013,92.3146,93.6578,9728.1736633647,0
+FCG.US,D,20080818,000000,93.2751,94.7462,91.6337,91.6337,4304.6634950395,0
+FCG.US,D,20080819,000000,91.1023,95.1605,91.1023,94.8387,3397.1884003581,0
+FCG.US,D,20080820,000000,96.2164,98.9265,95.4351,98.6214,12462.793461559,0
+FCG.US,D,20080821,000000,100.068,101.563,99.4678,100.787,9111.3344892644,0
+FCG.US,D,20080822,000000,100.147,100.147,96.2164,97.3815,13143.653834949,0
+FCG.US,D,20080825,000000,98.7493,98.7493,96.303,97.4593,14500.293534164,0
+FCG.US,D,20080826,000000,98.4738,100.934,98.4738,99.8027,14038.934415479,0
+FCG.US,D,20080827,000000,102.194,102.961,101.052,101.583,15971.764908295,0
+FCG.US,D,20080828,000000,103.089,103.089,98.0999,100.206,52459.783664878,0
+FCG.US,D,20080829,000000,100.875,100.875,98.5722,98.8379,26811.671778358,0
+FCG.US,D,20080902,000000,97.0803,97.6068,92.5203,93.1254,20766.241388369,0
+FCG.US,D,20080903,000000,92.0696,93.6116,89.7718,91.9545,21010.131671374,0
+FCG.US,D,20080904,000000,92.1168,93.0891,88.9944,91.4221,21613.760121812,0
+FCG.US,D,20080905,000000,90.4489,91.3768,88.221,91.1859,30284.059682641,0
+FCG.US,D,20080908,000000,93.6578,94.2246,88.1354,88.3449,13503.39200238,0
+FCG.US,D,20080909,000000,89.5317,89.5317,80.9144,81.1939,55585.644125393,0
+FCG.US,D,20080910,000000,81.6348,85.8416,81.6348,85.0032,40777.439108935,0
+FCG.US,D,20080911,000000,83.906,86.1663,81.928,85.2423,20126.029395481,0
+FCG.US,D,20080912,000000,85.3436,88.7101,85.3436,88.101,16666.852214858,0
+FCG.US,D,20080915,000000,87.9415,94.6035,80.9144,81.4714,9653.9903689506,0
+FCG.US,D,20080916,000000,80.9144,83.3047,76.8631,83.3047,11262.650027271,0
+FCG.US,D,20080917,000000,82.8884,84.4265,79.4974,81.5137,15198.429469265,0
+FCG.US,D,20080918,000000,84.1018,85.8416,80.6665,83.9778,7820.7484083625,0
+FCG.US,D,20080919,000000,88.9944,92.2104,78.9267,90.7382,7837.0077605629,0
+FCG.US,D,20080922,000000,87.3343,93.7326,87.3343,90.5197,9986.290879545,0
+FCG.US,D,20080923,000000,89.9244,91.2567,87.7889,88.221,2935.8292816735,0
+FCG.US,D,20080924,000000,88.8252,89.638,87.0913,87.2477,1813.9339798502,0
+FCG.US,D,20080925,000000,88.101,89.1559,87.1365,88.7101,4945.8916974403,0
+FCG.US,D,20080926,000000,89.5672,89.5672,83.8272,86.1663,5225.3493133836,0
+FCG.US,D,20080929,000000,85.1567,85.1567,74.0704,76.3789,20997.937157224,0
+FCG.US,D,20080930,000000,88.5103,88.5103,77.2656,80.7845,12053.261028013,0
+FCG.US,D,20081001,000000,81.8837,81.8837,76.5334,77.916,11541.091433703,0
+FCG.US,D,20081002,000000,76.8631,76.8631,70.2689,70.5485,17094.67641963,0
+FCG.US,D,20081003,000000,69.898,75.3644,68.8913,69.7868,13574.526668257,0
+FCG.US,D,20081006,000000,62.4645,67.9653,59.1423,64.7701,24906.278942381,0
+FCG.US,D,20081007,000000,67.0718,67.5982,59.2663,59.8775,18935.031846806,0
+FCG.US,D,20081008,000000,60.891,61.4509,55.4197,59.474,12651.808430888,0
+FCG.US,D,20081009,000000,65.2867,65.2867,52.9153,54.8922,6938.6785514942,0
+FCG.US,D,20081010,000000,47.9764,52.7539,46.1115,50.527,16112.001821022,0
+FCG.US,D,20081013,000000,64.2052,65.9342,53.3562,60.0752,7541.2907924192,0
+FCG.US,D,20081014,000000,64.7288,64.7288,58.2479,60.3203,32945.512395935,0
+FCG.US,D,20081015,000000,57.4035,57.4035,50.5713,51.2985,5612.5251376541,0
+FCG.US,D,20081016,000000,50.3243,54.164,48.9909,53.8432,4763.990194699,0
+FCG.US,D,20081017,000000,53.8432,59.7495,53.5963,56.0741,16419.913303316,0
+FCG.US,D,20081020,000000,58.852,62.6672,58.852,62.6672,10753.529061499,0
+FCG.US,D,20081021,000000,60.6804,61.9322,59.2663,59.837,4312.7931711396,0
+FCG.US,D,20081022,000000,56.0327,56.7973,52.0277,53.3562,13971.864587653,0
+FCG.US,D,20081023,000000,53.1574,56.3122,51.6183,54.6619,13858.049122251,0
+FCG.US,D,20081024,000000,53.5963,53.6405,50.651,53.5963,8932.4816150606,0
+FCG.US,D,20081027,000000,51.4156,52.7932,49.1474,49.1474,11007.581439629,0
+FCG.US,D,20081028,000000,49.8431,53.1977,48.4231,52.872,7449.8319362923,0
+FCG.US,D,20081029,000000,54.6167,58.668,54.6167,56.4283,13545.056592394,0
+FCG.US,D,20081030,000000,56.7531,59.474,56.5533,58.852,7447.7995172673,0
+FCG.US,D,20081031,000000,58.4978,61.0868,57.2854,60.397,4182.7183535369,0
+FCG.US,D,20081103,000000,62.7065,62.7065,57.9339,58.8953,5158.2794855572,0
+FCG.US,D,20081104,000000,59.101,63.3501,59.101,62.5029,8933.4978245732,0
+FCG.US,D,20081105,000000,60.5564,61.7353,59.1846,59.8775,3122.8118319774,0
+FCG.US,D,20081106,000000,59.5861,59.5861,54.8135,55.4197,8930.4491960356,0
+FCG.US,D,20081107,000000,56.9252,57.7657,55.9904,56.9656,3236.6272973798,0
+FCG.US,D,20081110,000000,55.0182,60.3203,55.0182,57.2854,3868.7096141679,0
+FCG.US,D,20081111,000000,56.4283,56.4283,53.8432,54.6167,2612.6746566918,0
+FCG.US,D,20081112,000000,54.0095,54.0095,49.2694,49.7181,4285.3555143016,0
+FCG.US,D,20081113,000000,48.7489,54.4139,47.1231,54.0095,4731.4714902983,0
+FCG.US,D,20081114,000000,55.338,55.338,50.8477,52.7932,1696.0536763977,0
+FCG.US,D,20081117,000000,51.5002,52.3071,50.2416,50.2839,4551.6024065821,0
+FCG.US,D,20081118,000000,51.7826,51.7826,48.7489,50.651,4725.3742332232,0
+FCG.US,D,20081119,000000,49.6797,51.4559,47.7323,47.7323,34082.650840446,0
+FCG.US,D,20081120,000000,47.2462,47.2462,40.4513,40.4513,38839.527568557,0
+FCG.US,D,20081121,000000,43.6062,44.4554,41.2248,44.4554,11270.779703371,0
+FCG.US,D,20081124,000000,46.5288,49.8785,46.0781,48.9555,7492.5127358182,0
+FCG.US,D,20081125,000000,50.5713,50.5713,48.1889,49.6797,9699.7197970141,0
+FCG.US,D,20081126,000000,49.106,53.239,49.106,53.239,2878.9215489723,0
+FCG.US,D,20081128,000000,53.0796,53.0796,51.2985,52.8326,825.16212416715,0
+FCG.US,D,20081201,000000,48.5343,50.0339,46.882,46.882,4198.9777057373,0
+FCG.US,D,20081202,000000,47.9764,48.6613,46.9638,48.6613,6648.0426309132,0
+FCG.US,D,20081203,000000,46.7227,48.8305,46.64,48.4615,5950.9229053237,0
+FCG.US,D,20081204,000000,47.688,47.688,42.9961,43.244,5878.7720299347,0
+FCG.US,D,20081205,000000,42.6447,43.0404,40.1296,42.9636,10412.082665291,0
+FCG.US,D,20081208,000000,44.9484,47.5,44.9484,46.8083,41711.335650941,0
+FCG.US,D,20081209,000000,45.8842,47.9764,45.8842,46.7669,9483.2671708471,0
+FCG.US,D,20081210,000000,47.7323,50.1195,47.7323,49.8028,10087.911830797,0
+FCG.US,D,20081211,000000,50.157,52.1113,48.3779,48.6613,9012.7621665498,0
+FCG.US,D,20081212,000000,46.8417,48.7489,46.8417,48.5785,5226.3655228961,0
+FCG.US,D,20081215,000000,50.4857,50.773,47.0041,48.1043,5975.3119336242,0
+FCG.US,D,20081216,000000,49.2241,49.8028,48.1043,49.6354,19020.393445858,0
+FCG.US,D,20081217,000000,50.157,50.773,49.355,49.4346,12056.309656551,0
+FCG.US,D,20081218,000000,48.5343,48.5343,46.1115,46.4934,3297.599868131,0
+FCG.US,D,20081219,000000,46.4481,47.9369,46.4481,46.5288,1826.1284940005,0
+FCG.US,D,20081222,000000,47.1664,47.1664,43.122,44.0175,7211.0227008499,0
+FCG.US,D,20081223,000000,44.5016,44.5449,42.686,43.6435,18996.004417557,0
+FCG.US,D,20081224,000000,43.6062,43.6062,42.3565,43.244,6001.7333809497,0
+FCG.US,D,20081226,000000,43.244,43.9762,43.0404,43.9339,20651.409713454,0
+FCG.US,D,20081229,000000,44.5843,45.5132,44.5016,45.4286,7962.001530603,0
+FCG.US,D,20081230,000000,45.9187,46.4078,44.7024,46.4078,9392.8245242327,0
+FCG.US,D,20081231,000000,44.3344,48.3021,44.3344,47.6487,4571.9265968325,0
+FCG.US,D,20090102,000000,48.058,51.2572,48.058,50.773,10241.359467188,0
+FCG.US,D,20090105,000000,51.4559,54.3323,51.4559,53.6405,19889.252579064,0
+FCG.US,D,20090106,000000,54.6167,56.3939,54.6167,55.2977,10582.805863395,0
+FCG.US,D,20090107,000000,55.5013,55.5446,52.1113,52.9507,9481.234751822,0
+FCG.US,D,20090108,000000,52.6713,53.4811,51.7413,53.4811,9891.7833948806,0
+FCG.US,D,20090109,000000,53.1574,53.1574,50.6077,51.4156,7481.3344311805,0
+FCG.US,D,20090112,000000,51.3368,51.3762,48.3424,48.6199,11242.325837021,0
+FCG.US,D,20090113,000000,48.2263,50.0339,47.9369,49.9562,15684.177616251,0
+FCG.US,D,20090114,000000,48.6613,48.6613,46.5288,46.8083,15060.224975563,0
+FCG.US,D,20090115,000000,46.6076,47.2462,43.8886,47.2462,35919.957639084,0
+FCG.US,D,20090116,000000,48.7912,49.0351,46.1115,47.2462,12021.758533125,0
+FCG.US,D,20090120,000000,46.5288,46.5288,43.6062,43.6435,26144.022128631,0
+FCG.US,D,20090121,000000,44.5843,46.8417,44.0598,46.8417,10665.118833909,0
+FCG.US,D,20090122,000000,47.2029,47.2029,44.1021,45.2269,11914.040324798,0
+FCG.US,D,20090123,000000,44.6227,47.9369,43.8886,47.5699,11727.057774494,0
+FCG.US,D,20090126,000000,48.1446,49.6354,47.5699,48.5343,8770.9043025698,0
+FCG.US,D,20090127,000000,48.7056,48.7056,47.4144,48.1446,4344.2956660278,0
+FCG.US,D,20090128,000000,48.8305,49.9986,48.3424,49.9986,6390.9416242453,0
+FCG.US,D,20090129,000000,48.9555,49.9562,48.4949,48.6199,5183.6847233702,0
+FCG.US,D,20090130,000000,49.1474,49.5144,47.1231,47.4144,4167.4752108491,0
+FCG.US,D,20090202,000000,46.6076,47.2029,46.1971,47.0484,4291.4527713767,0
+FCG.US,D,20090203,000000,47.0828,47.8936,46.8417,47.8553,5244.6572941215,0
+FCG.US,D,20090204,000000,48.2607,49.3127,48.2263,48.7056,3904.2769471061,0
+FCG.US,D,20090205,000000,48.2263,50.3676,47.8159,50.0772,6449.8817759715,0
+FCG.US,D,20090206,000000,49.9562,51.9017,47.9369,51.4156,8886.7521869972,0
+FCG.US,D,20090209,000000,51.6587,53.4428,51.6587,52.2668,9988.3232985701,0
+FCG.US,D,20090210,000000,52.872,53.3187,49.4731,50.0339,5174.5388377575,0
+FCG.US,D,20090211,000000,50.3676,50.5713,47.8936,48.8679,6231.3967307795,0
+FCG.US,D,20090212,000000,47.9764,49.2241,47.4144,49.0746,4366.6522753032,0
+FCG.US,D,20090213,000000,49.3127,50.651,49.1867,49.8028,6602.3132028497,0
+FCG.US,D,20090217,000000,47.7323,47.9764,45.6274,45.6274,11615.274728116,0
+FCG.US,D,20090218,000000,46.0781,46.1115,43.4547,43.7715,14866.128958672,0
+FCG.US,D,20090219,000000,44.2566,44.7024,43.6435,43.8886,2559.8317620407,0
+FCG.US,D,20090220,000000,42.8051,43.0404,41.2248,42.0701,9373.5165434948,0
+FCG.US,D,20090223,000000,42.4755,42.8809,39.1583,39.1583,13699.520438297,0
+FCG.US,D,20090224,000000,39.4447,41.1067,38.7578,40.9817,8988.3731382493,0
+FCG.US,D,20090225,000000,41.147,42.1537,39.852,41.3035,5950.9229053237,0
+FCG.US,D,20090226,000000,41.4226,42.9961,40.8991,40.8991,4034.3517647088,0
+FCG.US,D,20090227,000000,39.8087,41.3035,39.0352,40.2555,9338.9654200691,0
+FCG.US,D,20090302,000000,39.0352,39.0352,35.3146,35.5606,29390.811521136,0
+FCG.US,D,20090303,000000,35.9247,36.5309,34.668,35.4798,14848.853396959,0
+FCG.US,D,20090304,000000,36.8949,37.7077,36.6883,37.1764,4180.6859345119,0
+FCG.US,D,20090305,000000,36.5309,37.2187,35.1118,35.4385,17117.033028906,0
+FCG.US,D,20090306,000000,36.1677,36.7316,33.5364,34.7921,18988.890950969,0
+FCG.US,D,20090309,000000,34.0629,35.6806,33.9418,34.0629,13520.667564093,0
+FCG.US,D,20090310,000000,34.8707,36.2455,34.8707,35.9247,10392.774684554,0
+FCG.US,D,20090311,000000,36.4886,36.7729,35.6806,36.2455,4595.2994156205,0
+FCG.US,D,20090312,000000,36.4108,38.3474,35.8027,38.1053,9604.1961028371,0
+FCG.US,D,20090313,000000,38.1053,38.5521,37.5011,37.8239,16453.448217229,0
+FCG.US,D,20090316,000000,39.4447,39.7674,37.6251,38.5521,29913.143210571,0
+FCG.US,D,20090317,000000,38.5895,40.6127,38.2293,40.412,27197.831393116,0
+FCG.US,D,20090318,000000,40.5379,41.5111,39.0352,41.0654,6105.3867512269,0
+FCG.US,D,20090319,000000,41.147,44.2566,41.147,43.122,14717.762369843,0
+FCG.US,D,20090320,000000,43.5747,43.6878,41.147,41.2248,7756.7272090737,0
+FCG.US,D,20090323,000000,47.2462,47.2462,40.9394,45.1492,18856.783714341,0
+FCG.US,D,20090324,000000,43.6435,44.784,43.4547,43.8473,24218.305102404,0
+FCG.US,D,20090325,000000,44.1021,45.1157,42.8435,44.2566,9902.9616995183,0
+FCG.US,D,20090326,000000,45.5132,45.5132,44.2143,44.9878,13465.792250417,0
+FCG.US,D,20090327,000000,44.5016,44.5016,42.6447,42.7245,10506.590149956,0
+FCG.US,D,20090330,000000,42.8809,42.8809,39.7674,40.2978,21007.083042837,0
+FCG.US,D,20090331,000000,42.3565,42.3565,40.2142,40.2555,11773.803412069,0
+FCG.US,D,20090401,000000,40.1719,41.3822,38.9605,41.1067,9066.6212707134,0
+FCG.US,D,20090402,000000,43.0827,44.3777,42.8809,43.6878,20902.413463047,0
+FCG.US,D,20090403,000000,43.7715,45.7986,43.5747,45.5132,18043.816104325,0
+FCG.US,D,20090406,000000,44.9021,44.9021,43.6435,44.4554,12416.047823983,0
+FCG.US,D,20090407,000000,43.498,43.498,41.9117,42.6447,8142.8868238317,0
+FCG.US,D,20090408,000000,42.7618,44.3344,41.7926,43.7715,5653.173518155,0
+FCG.US,D,20090409,000000,45.3125,46.1971,45.3125,46.1971,19963.435873477,0
+FCG.US,D,20090413,000000,46.6076,47.9369,44.5449,46.6852,14344.813478748,0
+FCG.US,D,20090414,000000,45.959,47.6487,45.8842,46.3645,10487.282169218,0
+FCG.US,D,20090415,000000,46.0781,46.4481,45.2269,46.0781,10564.514092169,0
+FCG.US,D,20090416,000000,47.3288,47.7716,46.0348,47.2462,16462.594102842,0
+FCG.US,D,20090417,000000,47.2462,49.5557,47.2462,49.106,19736.821152185,0
+FCG.US,D,20090420,000000,47.8159,47.9764,44.8205,45.0744,19754.096713898,0
+FCG.US,D,20090421,000000,44.5016,46.4934,43.8473,46.2789,12189.433102691,0
+FCG.US,D,20090422,000000,45.4709,46.8083,45.4709,45.5527,10223.067695962,0
+FCG.US,D,20090423,000000,45.9187,47.0041,45.715,46.5681,11112.251019418,0
+FCG.US,D,20090424,000000,47.3288,48.6613,47.3288,48.3021,9873.4916236552,0
+FCG.US,D,20090427,000000,47.3288,47.8936,46.6852,47.4144,34697.457595521,0
+FCG.US,D,20090428,000000,47.7716,48.7056,46.7227,48.1446,12916.022904143,0
+FCG.US,D,20090429,000000,48.8679,49.8431,48.7489,49.2241,10470.006607505,0
+FCG.US,D,20090430,000000,49.9986,50.4857,47.9764,48.6613,14888.485567947,0
+FCG.US,D,20090501,000000,48.8679,52.0277,48.8305,51.1312,36789.832981802,0
+FCG.US,D,20090504,000000,51.3762,55.2583,51.3762,55.2583,42684.864363937,0
+FCG.US,D,20090505,000000,55.0635,55.0969,52.4282,53.3562,29045.300286879,0
+FCG.US,D,20090506,000000,54.4139,56.1528,54.164,55.8625,55379.35359435,0
+FCG.US,D,20090507,000000,56.63,58.0215,53.8432,54.7328,37188.18711071,0
+FCG.US,D,20090508,000000,56.4696,59.2309,56.0741,58.5391,60268.33755909,0
+FCG.US,D,20090511,000000,57.4448,57.4448,55.5013,56.1922,32701.62211293,0
+FCG.US,D,20090512,000000,56.63,59.1423,54.0095,55.6254,40304.901685613,0
+FCG.US,D,20090513,000000,54.6619,54.7711,51.9844,52.4616,45905.232309116,0
+FCG.US,D,20090514,000000,52.5049,53.5588,50.9226,53.0796,47295.406922245,0
+FCG.US,D,20090515,000000,52.8326,53.1977,50.651,50.9649,23124.86366693,0
+FCG.US,D,20090518,000000,52.1113,54.9768,51.7826,54.9768,34515.55609278,0
+FCG.US,D,20090519,000000,54.7711,55.5859,53.8058,54.8135,42117.81945595,0
+FCG.US,D,20090520,000000,55.6667,57.1191,54.8135,54.8135,42035.506485436,0
+FCG.US,D,20090521,000000,54.6167,54.7328,51.9431,53.1574,25914.358778801,0
+FCG.US,D,20090522,000000,53.3562,54.164,52.9507,53.0796,36639.433973949,0
+FCG.US,D,20090526,000000,56.1922,56.1922,51.3762,54.6954,38720.631055592,0
+FCG.US,D,20090527,000000,54.9768,56.0327,54.4139,54.5753,26019.028358591,0
+FCG.US,D,20090528,000000,55.2583,57.2028,54.4139,57.0827,43876.878122125,0
+FCG.US,D,20090529,000000,57.9339,58.7881,57.6879,58.668,44274.21604152,0
+FCG.US,D,20090601,000000,59.9926,61.6172,59.6619,61.2886,44669.521541891,0
+FCG.US,D,20090602,000000,61.2886,61.6596,60.1972,60.8477,42065.992770812,0
+FCG.US,D,20090603,000000,60.4363,60.4363,56.0741,57.2421,63488.705504269,0
+FCG.US,D,20090604,000000,58.3718,59.3559,57.6426,59.1846,26229.383727682,0
+FCG.US,D,20090605,000000,60.1559,60.2435,58.0874,58.8953,33083.716889637,0
+FCG.US,D,20090608,000000,58.5824,58.7458,57.1585,58.3718,32202.663242282,0
+FCG.US,D,20090609,000000,59.0567,59.3559,57.8916,59.0194,31508.592145229,0
+FCG.US,D,20090610,000000,59.9926,61.011,58.6257,59.7052,62888.125682369,0
+FCG.US,D,20090611,000000,60.0349,62.9447,59.7495,61.6596,89830.888487842,0
+FCG.US,D,20090612,000000,61.7786,61.7786,59.5065,60.7611,62556.841381288,0
+FCG.US,D,20090615,000000,61.2108,61.2108,58.0874,59.2309,162414.66912918,0
+FCG.US,D,20090616,000000,59.9178,60.0349,56.9252,57.3257,51468.979390169,0
+FCG.US,D,20090617,000000,57.4035,57.5275,54.6167,56.1528,151769.87448552,0
+FCG.US,D,20090618,000000,56.7531,57.2421,54.7328,54.8135,153461.86332386,0
+FCG.US,D,20090619,000000,55.7857,62.6279,53.6838,54.0872,137225.88394231,0
+FCG.US,D,20090622,000000,53.5195,53.5963,50.1195,50.2416,109513.85053586,0
+FCG.US,D,20090623,000000,50.4069,50.773,48.8679,49.6797,70420.270589176,0
+FCG.US,D,20090624,000000,50.527,51.6183,50.0339,50.3243,47487.470520112,0
+FCG.US,D,20090625,000000,50.4857,51.82,50.1195,51.82,54258.47450204,0
+FCG.US,D,20090626,000000,51.2985,51.9431,51.0082,51.3368,39505.144799258,0
+FCG.US,D,20090629,000000,51.6587,52.3436,51.4559,51.82,68278.100936782,0
+FCG.US,D,20090630,000000,52.5049,52.872,50.8104,51.6587,41277.414189096,0
+FCG.US,D,20090701,000000,52.1871,52.9507,51.575,51.6183,45756.865720289,0
+FCG.US,D,20090702,000000,51.3368,51.3368,49.3127,49.4346,38132.245747843,0
+FCG.US,D,20090706,000000,48.3779,48.6199,46.2326,47.4144,74621.280713938,0
+FCG.US,D,20090707,000000,47.4144,47.5,46.0781,46.3192,81701.212387673,0
+FCG.US,D,20090708,000000,46.4934,46.8083,44.5843,45.715,76461.636141114,0
+FCG.US,D,20090709,000000,45.7563,47.688,45.7563,47.1231,54122.302427363,0
+FCG.US,D,20090710,000000,46.64,47.3288,45.7986,47.0828,39903.498928167,0
+FCG.US,D,20090713,000000,46.882,47.9764,45.8842,47.9369,28956.890059289,0
+FCG.US,D,20090714,000000,48.3424,49.3127,48.2263,49.3127,30748.467429864,0
+FCG.US,D,20090715,000000,50.3243,51.2099,50.2416,51.1312,74360.114869221,0
+FCG.US,D,20090716,000000,50.9226,52.5472,50.651,52.2668,55783.804980335,0
+FCG.US,D,20090717,000000,51.82,53.2784,51.5002,52.7932,56383.368592722,0
+FCG.US,D,20090720,000000,53.1574,54.3716,52.9153,53.9653,63830.151900477,0
+FCG.US,D,20090721,000000,52.7932,54.8922,52.7932,53.8058,48239.465559378,0
+FCG.US,D,20090722,000000,53.5963,54.164,52.6713,53.8432,85472.365888639,0
+FCG.US,D,20090723,000000,54.0872,56.0327,53.8058,55.9461,109555.51512588,0
+FCG.US,D,20090724,000000,55.9048,56.8387,55.4197,56.8387,36071.372856449,0
+FCG.US,D,20090727,000000,58.0529,58.172,55.9904,56.5937,52574.615339792,0
+FCG.US,D,20090728,000000,56.5081,56.63,54.3716,55.9048,42027.376809336,0
+FCG.US,D,20090729,000000,54.8469,55.215,53.5963,54.4139,60321.180453741,0
+FCG.US,D,20090730,000000,54.8922,56.2345,54.7328,55.7857,72876.44898094,0
+FCG.US,D,20090731,000000,56.0741,57.3602,55.4197,57.0404,64820.956175185,0
+FCG.US,D,20090803,000000,58.3718,59.7947,57.6879,59.5065,77709.54142249,0
+FCG.US,D,20090804,000000,59.2663,60.1559,58.668,59.7052,47494.5839867,0
+FCG.US,D,20090805,000000,59.8775,59.9178,58.5391,59.2663,57806.061910252,0
+FCG.US,D,20090806,000000,60.0349,60.0349,57.9792,58.3354,94852.995898721,0
+FCG.US,D,20090807,000000,58.852,59.7947,58.0529,58.979,43937.850692876,0
+FCG.US,D,20090810,000000,58.852,60.1156,58.4161,59.9178,29580.842699978,0
+FCG.US,D,20090811,000000,59.6619,59.6619,58.2479,58.4574,38102.775671979,0
+FCG.US,D,20090812,000000,58.4574,59.6619,58.3718,59.1846,27627.688016912,0
+FCG.US,D,20090813,000000,59.7947,60.5161,59.0194,60.4738,39073.255756437,0
+FCG.US,D,20090814,000000,60.2818,60.4363,58.5391,59.5065,48208.979274002,0
+FCG.US,D,20090817,000000,58.1297,58.1297,56.3122,56.8839,184103.62875491,0
+FCG.US,D,20090818,000000,57.0404,58.172,57.0404,57.9792,22721.42849046,0
+FCG.US,D,20090819,000000,57.0404,59.2663,56.8839,58.7881,56853.873597019,0
+FCG.US,D,20090820,000000,58.852,59.7495,58.5824,59.4327,41640.200985065,0
+FCG.US,D,20090821,000000,60.2818,61.4047,59.9926,61.1655,144323.09117776,0
+FCG.US,D,20090824,000000,61.2108,62.1811,61.0868,61.3672,120235.87710247,0
+FCG.US,D,20090825,000000,61.2886,62.0138,59.8775,60.0752,122318.09039362,0
+FCG.US,D,20090826,000000,60.1156,60.3203,58.9367,59.8775,88893.943317297,0
+FCG.US,D,20090827,000000,59.9178,59.9926,58.0529,59.7947,137321.40763649,0
+FCG.US,D,20090828,000000,61.3259,61.4864,59.5488,60.1972,105291.50001134,0
+FCG.US,D,20090831,000000,59.5861,59.9178,57.809,58.3718,86037.378377601,0
+FCG.US,D,20090901,000000,57.7657,59.101,56.8387,56.8839,108232.41034058,0
+FCG.US,D,20090902,000000,56.6723,57.3257,56.3939,56.5081,328276.32092483,0
+FCG.US,D,20090903,000000,56.7531,57.2028,56.1922,56.5533,134071.56961545,0
+FCG.US,D,20090904,000000,56.7531,57.8916,56.4696,57.6879,155113.20378171,0
+FCG.US,D,20090908,000000,59.101,60.1972,59.0194,60.0752,165850.47349101,0
+FCG.US,D,20090909,000000,60.6804,62.6672,59.7495,61.9735,232714.01078636,0
+FCG.US,D,20090910,000000,62.4241,64.4818,61.7353,64.403,368738.73508487,0
+FCG.US,D,20090911,000000,65.7325,66.8662,64.7288,65.3694,710505.23728842,0
+FCG.US,D,20090914,000000,65.1785,65.9785,63.9593,65.7325,324160.67239912,0
+FCG.US,D,20090915,000000,66.2649,68.0853,66.2649,67.5982,394089.09758422,0
+FCG.US,D,20090916,000000,69.0596,70.1805,68.1621,70.1805,399220.95562246,0
+FCG.US,D,20090917,000000,70.0623,71.1123,68.5676,69.218,272985.37755806,0
+FCG.US,D,20090918,000000,69.8656,70.0623,67.675,68.4918,255400.8881534,0
+FCG.US,D,20090921,000000,67.2725,67.4379,65.6498,67.2302,218481.99656351,0
+FCG.US,D,20090922,000000,68.1621,69.0969,68.1621,68.8913,204044.70801912,0
+FCG.US,D,20090923,000000,69.7031,69.9432,67.0718,67.7173,292065.72736516,0
+FCG.US,D,20090924,000000,67.7616,67.9653,65.0122,66.0582,224242.88828998,0
+FCG.US,D,20090925,000000,65.9785,66.5926,64.6471,65.4511,236586.78523858,0
+FCG.US,D,20090928,000000,65.5387,66.6664,64.9709,66.6664,108111.48140858,0
+FCG.US,D,20090929,000000,66.4637,67.3976,65.9785,67.2725,113939.4429629,0
+FCG.US,D,20090930,000000,67.5609,68.0057,65.8594,67.3976,145313.89545247,0
+FCG.US,D,20091001,000000,67.3976,67.3976,64.1629,64.2761,189912.28232849,0
+FCG.US,D,20091002,000000,63.3127,64.2761,62.1368,63.9593,254692.59012317,0
+FCG.US,D,20091005,000000,64.2761,66.3013,63.7959,66.2649,111297.29823034,0
+FCG.US,D,20091006,000000,66.7845,68.6846,66.7845,68.1621,279637.48502703,0
+FCG.US,D,20091007,000000,68.0057,68.2802,66.9871,67.6287,189956.99554704,0
+FCG.US,D,20091008,000000,68.3235,70.6341,68.1621,70.4333,256364.25477127,0
+FCG.US,D,20091009,000000,70.144,71.1123,69.9432,70.7551,208014.02237502,0
+FCG.US,D,20091012,000000,71.6762,73.0608,71.4803,72.2489,210743.56112565,0
+FCG.US,D,20091013,000000,72.4467,72.6996,70.6734,72.613,200972.70666276,0
+FCG.US,D,20091014,000000,73.7515,73.9916,72.858,73.6649,395270.94924729,0
+FCG.US,D,20091015,000000,73.0223,75.3644,72.9377,75.3644,224099.60274872,0
+FCG.US,D,20091016,000000,75.2492,75.3644,74.3154,75.1302,288947.99658074,0
+FCG.US,D,20091019,000000,75.1302,75.8515,74.277,75.6478,146781.30198855,0
+FCG.US,D,20091020,000000,75.694,76.0582,73.8303,75.1302,217624.31573493,0
+FCG.US,D,20091021,000000,74.6431,76.4596,74.1077,74.1077,288957.14246635,0
+FCG.US,D,20091022,000000,74.0704,74.0704,72.2174,73.6649,173153.97125749,0
+FCG.US,D,20091023,000000,73.9513,74.3154,70.9145,71.4076,193608.23632553,0
+FCG.US,D,20091026,000000,71.4076,73.418,69.4561,69.7031,201032.663024,0
+FCG.US,D,20091027,000000,69.9865,71.5236,69.4128,70.4717,218030.79953994,0
+FCG.US,D,20091028,000000,70.0249,70.0623,66.1045,66.1803,262743.00188136,0
+FCG.US,D,20091029,000000,67.0295,69.3322,66.747,69.1825,172644.85029172,0
+FCG.US,D,20091030,000000,69.1412,69.1412,64.6471,64.8921,371300.59926594,0
+FCG.US,D,20091102,000000,65.3694,66.9104,63.8795,65.0919,160523.50322638,0
+FCG.US,D,20091103,000000,64.403,66.9488,63.3127,66.747,155258.521742,0
+FCG.US,D,20091104,000000,68.1621,68.4918,66.5503,66.747,235564.47846898,0
+FCG.US,D,20091105,000000,67.1909,68.1995,66.1045,68.1995,179407.72459755,0
+FCG.US,D,20091106,000000,67.8384,68.6443,66.9104,67.7616,115803.17120886,0
+FCG.US,D,20091109,000000,68.6443,70.0623,68.6443,70.0623,119160.72743822,0
+FCG.US,D,20091110,000000,70.0249,70.3949,68.8913,69.9432,133337.86634741,0
+FCG.US,D,20091111,000000,70.6734,70.9942,69.1825,69.6589,143971.48268643,0
+FCG.US,D,20091112,000000,69.3735,69.7868,67.0718,67.4379,131093.05953425,0
+FCG.US,D,20091113,000000,67.675,67.9269,66.747,67.3591,127102.40477858,0
+FCG.US,D,20091116,000000,68.4918,69.4965,68.1995,68.9356,152248.50916592,0
+FCG.US,D,20091117,000000,68.8539,68.9356,67.8039,68.2418,108053.55746637,0
+FCG.US,D,20091118,000000,68.3235,68.9356,66.9488,67.3591,103778.36404719,0
+FCG.US,D,20091119,000000,66.8277,66.8277,64.8498,65.3694,136115.16694513,0
+FCG.US,D,20091120,000000,65.2533,65.2533,64.0803,64.7288,133932.34891223,0
+FCG.US,D,20091123,000000,66.3013,66.8662,65.1785,65.3291,218974.85817707,0
+FCG.US,D,20091124,000000,65.7778,65.8969,64.1216,65.6912,149496.613806,0
+FCG.US,D,20091125,000000,66.0582,67.9269,65.2533,67.8836,203833.33644051,0
+FCG.US,D,20091127,000000,65.2533,66.2649,64.4405,65.7778,133190.51596809,0
+FCG.US,D,20091130,000000,65.576,66.5079,65.0919,65.6912,168268.0359213,0
+FCG.US,D,20091201,000000,66.747,67.4379,66.1045,67.2725,129597.19913182,0
+FCG.US,D,20091202,000000,67.1112,67.5982,66.3013,66.6664,166622.79272053,0
+FCG.US,D,20091203,000000,66.5503,66.9488,64.9709,65.1785,126126.84364656,0
+FCG.US,D,20091204,000000,66.5926,67.0718,64.1216,65.0122,131289.18797017,0
+FCG.US,D,20091207,000000,64.7701,66.0582,64.3145,65.1372,89567.690224099,0
+FCG.US,D,20091208,000000,64.5251,64.7288,63.5135,63.8372,101104.71681975,0
+FCG.US,D,20091209,000000,63.8372,64.5684,62.7065,63.7959,242230.81287112,0
+FCG.US,D,20091210,000000,64.0065,65.4127,63.8795,65.2198,92145.813757365,0
+FCG.US,D,20091211,000000,65.6498,65.6498,64.8105,65.3291,60730.712887287,0
+FCG.US,D,20091214,000000,68.1621,68.9356,67.7616,68.8125,269800.57694582,0
+FCG.US,D,20091215,000000,69.0969,69.6175,68.3649,69.4128,172612.33158733,0
+FCG.US,D,20091216,000000,69.9865,70.7974,69.5752,70.4333,168065.8102283,0
+FCG.US,D,20091217,000000,70.3517,70.8358,69.5319,70.4333,267863.68161495,0
+FCG.US,D,20091218,000000,70.9145,71.7628,70.7551,71.2815,110241.45654683,0
+FCG.US,D,20091221,000000,72.4467,72.613,71.8858,72.4467,136452.54850328,0
+FCG.US,D,20091222,000000,72.7429,72.8964,72.0097,72.7852,204307.90628286,0
+FCG.US,D,20091223,000000,73.3057,73.8666,72.8964,73.8303,129109.41856581,0
+FCG.US,D,20091224,000000,74.1462,74.6785,73.7122,73.907,85172.584082445,0
+FCG.US,D,20091228,000000,74.1904,74.8329,73.3057,73.7958,98053.039653651,0
+FCG.US,D,20091229,000000,74.1904,74.277,72.7852,72.981,91914.11798851,0
+FCG.US,D,20091230,000000,72.4083,72.6543,71.7628,72.2489,79453.356945976,0
+FCG.US,D,20091231,000000,72.613,72.7429,70.8358,71.1516,90262.777530663,0
+FCG.US,D,20100104,000000,72.4467,75.1302,72.4467,74.8734,128383.84497387,0
+FCG.US,D,20100105,000000,75.694,76.1349,74.7946,76.1349,291218.20863171,0
+FCG.US,D,20100106,000000,76.4183,77.2656,76.0582,76.7864,161743.97085091,0
+FCG.US,D,20100107,000000,76.3789,76.621,75.1646,76.0119,172280.03107673,0
+FCG.US,D,20100108,000000,75.7708,76.7431,74.7946,76.7431,156351.96317748,0
+FCG.US,D,20100111,000000,77.2656,77.7527,75.0013,75.1302,222648.45556484,0
+FCG.US,D,20100112,000000,74.7572,74.7572,73.3432,73.907,158169.96199538,0
+FCG.US,D,20100113,000000,74.1077,75.0446,72.4083,75.0446,144518.20340417,0
+FCG.US,D,20100114,000000,75.0446,76.0582,74.7946,75.6478,113217.934209,0
+FCG.US,D,20100115,000000,75.6114,75.6114,74.0704,74.4787,112142.78454476,0
+FCG.US,D,20100119,000000,74.277,74.7572,73.6649,74.7572,90886.730171352,0
+FCG.US,D,20100120,000000,73.6265,73.9916,72.9377,73.907,80930.925577182,0
+FCG.US,D,20100121,000000,74.033,74.5988,72.1741,72.1741,183509.14619009,0
+FCG.US,D,20100122,000000,72.0097,72.981,70.3949,70.3949,239209.62199039,0
+FCG.US,D,20100125,000000,71.0336,72.5254,71.0336,72.0482,163124.99957843,0
+FCG.US,D,20100126,000000,71.3681,72.0097,70.3949,71.1516,125415.4969878,0
+FCG.US,D,20100127,000000,70.8358,71.8858,69.0596,70.2247,163238.81504383,0
+FCG.US,D,20100128,000000,70.51,71.1516,68.6846,69.7465,214268.79192459,0
+FCG.US,D,20100129,000000,69.898,71.0336,67.3976,68.0853,173142.79295286,0
+FCG.US,D,20100201,000000,68.1995,71.1516,68.1995,71.1516,189716.15389257,0
+FCG.US,D,20100202,000000,71.1516,72.6996,70.4717,72.6996,130975.1792308,0
+FCG.US,D,20100203,000000,72.3276,72.7429,71.4449,71.7628,76217.745858109,0
+FCG.US,D,20100204,000000,70.95,71.0729,67.7616,67.9269,137091.74428666,0
+FCG.US,D,20100205,000000,68.046,68.046,65.1785,67.3976,528610.84801373,0
+FCG.US,D,20100208,000000,67.3178,68.6443,66.8662,67.3591,108366.54999623,0
+FCG.US,D,20100209,000000,68.1208,69.3735,67.7173,68.7683,91979.155397312,0
+FCG.US,D,20100210,000000,68.9356,68.9356,66.747,68.046,58560.089368542,0
+FCG.US,D,20100211,000000,68.046,70.2247,67.9269,70.2247,105114.67955616,0
+FCG.US,D,20100212,000000,68.7683,70.5485,68.5341,70.5485,72626.461440859,0
+FCG.US,D,20100216,000000,71.1516,73.0608,71.0729,72.981,265922.72144604,0
+FCG.US,D,20100217,000000,73.2625,73.6265,72.2883,72.9377,80788.656245429,0
+FCG.US,D,20100218,000000,72.9377,73.4583,72.5254,73.4583,231094.17282341,0
+FCG.US,D,20100219,000000,72.9377,74.2328,72.8225,74.2328,93073.613042297,0
+FCG.US,D,20100222,000000,74.0704,74.3577,71.8435,71.8435,192560.52431811,0
+FCG.US,D,20100223,000000,71.8435,71.8435,69.898,69.9432,248765.04003664,0
+FCG.US,D,20100224,000000,70.3517,70.9942,69.898,70.7974,111841.98652905,0
+FCG.US,D,20100225,000000,69.4128,72.1357,68.9769,72.1357,637537.32945135,0
+FCG.US,D,20100226,000000,71.9261,72.2883,71.2354,72.2883,131525.96478658,0
+FCG.US,D,20100301,000000,72.6543,73.8303,72.3276,73.7122,204197.139446,0
+FCG.US,D,20100302,000000,73.7515,74.9147,73.7515,74.3154,112293.18355261,0
+FCG.US,D,20100303,000000,74.4787,75.0446,74.277,74.7572,427288.66235829,0
+FCG.US,D,20100304,000000,74.7946,75.0013,72.9377,73.0971,163402.42477534,0
+FCG.US,D,20100305,000000,73.8303,74.7946,73.8303,74.7169,128243.60806114,0
+FCG.US,D,20100308,000000,74.8329,75.0013,73.9513,74.1077,110622.53511403,0
+FCG.US,D,20100309,000000,73.5842,75.1302,73.5399,74.6785,95525.72659601,0
+FCG.US,D,20100310,000000,74.96,75.694,74.5643,75.6478,125063.88849646,0
+FCG.US,D,20100311,000000,75.7324,75.8102,75.0446,75.3644,98386.356373757,0
+FCG.US,D,20100312,000000,75.6114,75.9736,75.2049,75.7708,185876.91435426,0
+FCG.US,D,20100315,000000,75.8515,75.8515,73.6265,74.3577,186789.4704965,0
+FCG.US,D,20100316,000000,75.0859,75.1302,74.3154,74.8329,124661.4695295,0
+FCG.US,D,20100317,000000,75.1646,75.6114,74.5643,74.7572,491603.54619624,0
+FCG.US,D,20100318,000000,75.4057,76.1762,73.3432,73.3432,219145.58137518,0
+FCG.US,D,20100319,000000,73.7122,73.7122,70.8712,70.8712,574056.75362318,0
+FCG.US,D,20100322,000000,69.6589,70.6734,69.2967,70.4717,215534.98897719,0
+FCG.US,D,20100323,000000,70.6734,71.3228,70.3949,71.2815,301714.63668655,0
+FCG.US,D,20100324,000000,70.8358,71.3228,70.3517,70.4717,193747.45702874,0
+FCG.US,D,20100325,000000,70.8358,71.2354,68.1621,68.3235,282523.52004258,0
+FCG.US,D,20100326,000000,68.4455,68.6846,67.0718,67.8039,319787.92286673,0
+FCG.US,D,20100329,000000,68.3649,69.7031,68.1621,69.4561,244807.92019487,0
+FCG.US,D,20100330,000000,69.7031,69.7868,68.9769,69.7465,109645.95777249,0
+FCG.US,D,20100331,000000,69.6175,70.6341,69.5319,70.1007,106035.3653745,0
+FCG.US,D,20100401,000000,70.51,72.1357,70.51,71.7992,202278.53588635,0
+FCG.US,D,20100405,000000,72.8964,74.2328,72.2174,73.9916,225624.93322701,0
+FCG.US,D,20100406,000000,73.7122,74.7946,73.6649,74.277,204598.54220344,0
+FCG.US,D,20100407,000000,74.1077,74.4433,73.1394,73.7958,360937.29465725,0
+FCG.US,D,20100408,000000,73.3057,74.0704,72.2174,73.8303,109537.22335466,0
+FCG.US,D,20100409,000000,74.3577,75.2049,74.3577,74.6785,154482.13767444,0
+FCG.US,D,20100412,000000,74.7169,75.694,74.522,74.6785,120710.44694482,0
+FCG.US,D,20100413,000000,74.4787,74.96,73.418,74.522,93389.654200691,0
+FCG.US,D,20100414,000000,74.96,75.1646,74.1904,75.1302,156731.00932565,0
+FCG.US,D,20100415,000000,75.6114,76.989,75.6114,76.621,351218.2668795,0
+FCG.US,D,20100416,000000,76.2146,76.3789,74.4787,75.0446,324600.69111803,0
+FCG.US,D,20100419,000000,74.4787,74.6785,73.3432,74.0704,213805.40038688,0
+FCG.US,D,20100420,000000,74.522,75.7708,74.522,75.6478,228427.63906255,0
+FCG.US,D,20100421,000000,75.7708,75.8515,74.7946,75.3644,123306.86224932,0
+FCG.US,D,20100422,000000,74.5988,76.254,74.1904,76.254,169114.53844522,0
+FCG.US,D,20100423,000000,76.2146,78.3578,75.7324,78.3578,343770.46736223,0
+FCG.US,D,20100426,000000,78.2841,78.5252,77.7152,77.916,108652.10486924,0
+FCG.US,D,20100427,000000,77.2656,77.8727,74.8734,74.96,545297.00820932,0
+FCG.US,D,20100428,000000,75.4057,75.8928,74.4787,75.5297,153982.16259427,0
+FCG.US,D,20100429,000000,76.3366,76.4596,74.1077,74.7946,213067.63228079,0
+FCG.US,D,20100430,000000,75.0859,75.0859,73.225,74.0704,157727.91085743,0
+FCG.US,D,20100503,000000,74.277,76.1349,73.8666,75.4835,144098.50887549,0
+FCG.US,D,20100504,000000,74.6431,74.7946,72.981,73.6265,309138.04717551,0
+FCG.US,D,20100505,000000,73.0223,73.0971,70.3949,71.6762,443445.37739787,0
+FCG.US,D,20100506,000000,70.9145,72.2883,32.6458,68.3649,622117.36630835,0
+FCG.US,D,20100507,000000,66.9488,68.9769,65.1785,66.3013,364891.36587047,0
+FCG.US,D,20100510,000000,69.2554,70.2247,68.725,70.1007,306953.19672359,0
+FCG.US,D,20100511,000000,69.6175,70.7974,69.0969,69.4561,86878.799853968,0
+FCG.US,D,20100512,000000,69.9432,71.7185,69.8271,71.6044,156196.48312206,0
+FCG.US,D,20100513,000000,71.6762,72.3276,70.8358,70.95,117519.54907551,0
+FCG.US,D,20100514,000000,70.7551,70.7551,68.4918,69.5319,188781.24114105,0
+FCG.US,D,20100517,000000,69.7868,70.1805,66.9104,68.3235,162381.13421526,0
+FCG.US,D,20100518,000000,69.0969,70.4333,67.8384,68.0853,177880.36170024,0
+FCG.US,D,20100519,000000,67.5982,67.9653,65.2533,66.6319,271608.41366859,0
+FCG.US,D,20100520,000000,64.8105,64.8105,62.5471,62.8296,306075.19170477,0
+FCG.US,D,20100521,000000,61.4864,64.8498,60.7178,64.403,357761.63993062,0
+FCG.US,D,20100524,000000,64.0803,64.5251,62.5845,62.5845,112061.48778376,0
+FCG.US,D,20100525,000000,60.7611,63.0687,60.0752,62.9841,207157.35775596,0
+FCG.US,D,20100526,000000,63.5548,65.0919,63.4702,63.6748,146022.1934827,0
+FCG.US,D,20100527,000000,65.1372,67.1495,65.1372,67.1495,237461.74162886,0
+FCG.US,D,20100528,000000,66.9871,67.7173,66.2226,66.6319,71483.225739273,0
+FCG.US,D,20100601,000000,65.9342,66.3407,63.236,63.236,229302.59545283,0
+FCG.US,D,20100602,000000,63.7576,67.5982,63.7576,67.5982,174117.33787537,0
+FCG.US,D,20100603,000000,67.9653,70.0623,67.1495,70.0623,269340.23403664,0
+FCG.US,D,20100604,000000,68.725,71.3681,66.9488,67.2725,351639.9938272,0
+FCG.US,D,20100607,000000,68.2802,69.1825,66.6664,66.6664,190103.32971684,0
+FCG.US,D,20100608,000000,66.6319,67.8836,65.8171,67.3976,356429.3892597,0
+FCG.US,D,20100609,000000,68.0057,69.6175,66.4637,66.8662,152012.74855901,0
+FCG.US,D,20100610,000000,67.9653,70.3949,67.9653,70.3949,335265.80995194,0
+FCG.US,D,20100611,000000,69.6175,70.8712,69.2554,70.8712,133727.0745907,0
+FCG.US,D,20100614,000000,71.4449,72.4083,70.5918,70.7551,314450.79050697,0
+FCG.US,D,20100615,000000,71.4449,73.3057,71.4449,73.0223,536261.8894335,0
+FCG.US,D,20100616,000000,72.4467,73.4583,71.8858,72.6996,600399.95281626,0
+FCG.US,D,20100617,000000,73.3825,73.3825,71.4076,72.0925,169524.07087878,0
+FCG.US,D,20100618,000000,72.2883,72.3276,71.3681,71.7185,329851.44566923,0
+FCG.US,D,20100621,000000,73.1394,73.418,70.5485,70.9145,167752.81769845,0
+FCG.US,D,20100622,000000,70.7974,70.7974,67.7173,68.0057,630648.44516597,0
+FCG.US,D,20100623,000000,67.9269,67.9269,66.6664,67.1495,310204.05095415,0
+FCG.US,D,20100624,000000,66.747,67.3591,65.2198,65.6912,167403.24162615,0
+FCG.US,D,20100625,000000,65.7778,66.8277,65.0575,66.4223,84233.606492876,0
+FCG.US,D,20100628,000000,66.7077,66.7077,65.1372,65.1785,126118.71397046,0
+FCG.US,D,20100629,000000,64.2052,64.2437,61.5749,62.0138,603251.4367084,0
+FCG.US,D,20100630,000000,62.1289,62.9791,61.2738,61.3958,123265.1976593,0
+FCG.US,D,20100701,000000,61.3672,61.9322,59.5488,61.3259,371874.75764052,0
+FCG.US,D,20100702,000000,61.5749,62.1811,60.5564,61.1242,85640.040458205,0
+FCG.US,D,20100706,000000,62.0502,63.2734,61.011,61.4509,65713.188127178,0
+FCG.US,D,20100707,000000,61.8898,64.0803,61.8898,64.0065,85741.661409457,0
+FCG.US,D,20100708,000000,64.6874,65.2867,63.7123,64.7701,78706.442954273,0
+FCG.US,D,20100709,000000,65.0122,65.3291,64.5684,65.2198,45637.969207323,0
+FCG.US,D,20100712,000000,64.8921,65.4954,64.0458,64.6048,53394.696416397,0
+FCG.US,D,20100713,000000,65.2533,65.8969,65.2198,65.4511,62980.600748008,0
+FCG.US,D,20100714,000000,65.1785,66.1438,64.6471,65.4127,114944.47417078,0
+FCG.US,D,20100715,000000,65.1785,66.1438,64.1629,65.7778,154424.21373222,0
+FCG.US,D,20100716,000000,65.2198,65.8969,62.9841,63.3127,92691.518265589,0
+FCG.US,D,20100719,000000,63.3934,63.7576,62.4645,63.109,61000.008408105,0
+FCG.US,D,20100720,000000,62.3415,64.6874,62.1368,64.4818,88236.455762697,0
+FCG.US,D,20100721,000000,64.8498,65.0919,62.862,63.2734,139550.97130696,0
+FCG.US,D,20100722,000000,64.3145,65.2533,64.2052,64.8498,93938.407337452,0
+FCG.US,D,20100723,000000,64.5684,65.4511,64.1216,65.2533,146432.74212576,0
+FCG.US,D,20100726,000000,65.2533,66.2226,65.2533,66.1438,81041.692414047,0
+FCG.US,D,20100727,000000,66.747,66.747,64.9709,65.4511,113270.77710365,0
+FCG.US,D,20100728,000000,65.1372,65.6115,64.4405,64.7288,85491.673869376,0
+FCG.US,D,20100729,000000,65.2198,65.8594,63.9169,64.6874,147384.93043899,0
+FCG.US,D,20100730,000000,64.0458,64.8498,63.6748,64.3145,113860.17862091,0
+FCG.US,D,20100802,000000,65.4127,66.5926,65.4127,66.3407,89847.147840043,0
+FCG.US,D,20100803,000000,66.2226,67.1112,65.6115,66.4223,91311.505747585,0
+FCG.US,D,20100804,000000,66.7077,67.9269,66.6664,67.675,82404.429370338,0
+FCG.US,D,20100805,000000,67.5195,67.7616,67.0295,67.5195,71543.182100512,0
+FCG.US,D,20100806,000000,66.9104,67.3591,66.0582,66.9488,66362.54600568,0
+FCG.US,D,20100809,000000,67.3976,67.5609,66.8277,67.1909,51902.900852016,0
+FCG.US,D,20100810,000000,66.5503,66.8662,65.7325,66.6319,63706.174339949,0
+FCG.US,D,20100811,000000,65.8171,65.8171,63.6325,63.7959,92954.716529332,0
+FCG.US,D,20100812,000000,62.9024,63.6748,62.4241,63.0264,74398.730830696,0
+FCG.US,D,20100813,000000,62.7873,63.5991,62.7488,62.7873,34954.558602189,0
+FCG.US,D,20100816,000000,62.7488,62.862,61.9735,62.6672,67524.073478491,0
+FCG.US,D,20100817,000000,63.236,64.0458,63.0687,63.7959,36490.051175608,0
+FCG.US,D,20100818,000000,63.4702,63.5135,62.7873,63.236,37751.167180647,0
+FCG.US,D,20100819,000000,63.2734,63.2734,61.6596,61.7353,89809.548088079,0
+FCG.US,D,20100820,000000,61.4047,61.5316,60.3596,60.7611,78034.728466497,0
+FCG.US,D,20100823,000000,60.9717,61.4047,60.6804,60.7611,48829.883286152,0
+FCG.US,D,20100824,000000,59.837,60.1559,58.8216,59.5065,69195.738126588,0
+FCG.US,D,20100825,000000,58.7458,59.7052,58.2104,59.5488,181017.40046538,0
+FCG.US,D,20100826,000000,59.6284,60.4363,59.101,59.474,71429.366635109,0
+FCG.US,D,20100827,000000,59.9178,61.1242,58.8216,61.0523,114665.01655483,0
+FCG.US,D,20100830,000000,60.8477,61.4864,60.4363,60.4738,59957.377448258,0
+FCG.US,D,20100831,000000,60.2435,61.0523,59.837,60.4363,90815.595505475,0
+FCG.US,D,20100901,000000,61.6172,62.6672,61.4509,62.5029,82804.815918271,0
+FCG.US,D,20100902,000000,62.4645,63.1484,62.2224,63.1484,54335.706424992,0
+FCG.US,D,20100903,000000,63.9169,64.4405,63.4702,64.0803,34284.876533437,0
+FCG.US,D,20100907,000000,63.8372,63.8372,62.5845,62.7488,51562.470665322,0
+FCG.US,D,20100908,000000,62.7488,63.6325,62.7488,63.1927,59426.916082723,0
+FCG.US,D,20100909,000000,63.9593,64.2052,63.1484,63.3934,47597.221147464,0
+FCG.US,D,20100910,000000,63.5548,64.2052,63.4702,63.9593,70409.092284538,0
+FCG.US,D,20100913,000000,64.5684,64.7701,64.0803,64.4405,53848.942068494,0
+FCG.US,D,20100914,000000,64.1629,64.8498,63.9169,64.1216,57895.488347353,0
+FCG.US,D,20100915,000000,63.8795,63.9169,63.3127,63.7576,102664.59842147,0
+FCG.US,D,20100916,000000,63.7576,64.0803,63.1484,63.5135,69692.66457821,0
+FCG.US,D,20100917,000000,63.9169,63.9169,63.0264,63.1927,63001.941147772,0
+FCG.US,D,20100920,000000,63.3127,64.403,63.0264,64.1629,81637.191188384,0
+FCG.US,D,20100921,000000,64.2052,64.5251,63.3501,64.1216,67016.984931743,0
+FCG.US,D,20100922,000000,63.7959,64.7701,63.5991,63.7576,57210.563135914,0
+FCG.US,D,20100923,000000,63.109,63.8795,62.8296,63.3934,135600.9649318,0
+FCG.US,D,20100924,000000,64.1629,65.2533,64.0065,64.9709,102845.4837147,0
+FCG.US,D,20100927,000000,64.8105,65.4954,64.8105,65.0575,44255.924270295,0
+FCG.US,D,20100928,000000,65.0575,65.4954,64.1629,65.2867,49593.056630056,0
+FCG.US,D,20100929,000000,64.8105,66.5926,64.8105,66.383,64595.357663405,0
+FCG.US,D,20100930,000000,66.8662,67.1495,65.576,66.4223,69139.8466034,0
+FCG.US,D,20101001,000000,67.1112,67.5195,66.6664,67.2302,61763.181752008,0
+FCG.US,D,20101004,000000,66.9104,67.1909,65.7325,66.2226,56049.035663102,0
+FCG.US,D,20101005,000000,67.0718,67.8384,66.7845,67.5982,75635.457807435,0
+FCG.US,D,20101006,000000,67.8384,68.5341,67.5982,68.1621,50555.407038414,0
+FCG.US,D,20101007,000000,68.3649,68.5341,67.3178,67.8384,67667.359019756,0
+FCG.US,D,20101008,000000,67.5609,69.2554,67.5609,69.0183,48072.807199324,0
+FCG.US,D,20101011,000000,69.1825,69.6589,68.8539,69.1825,47762.863298005,0
+FCG.US,D,20101012,000000,69.0183,69.3735,67.9653,69.1825,67276.118357435,0
+FCG.US,D,20101013,000000,69.4561,70.144,69.4561,69.7031,51616.329769485,0
+FCG.US,D,20101014,000000,69.4128,70.144,69.0183,69.5319,89297.378493768,0
+FCG.US,D,20101015,000000,69.9432,69.9865,68.9356,69.4561,72614.266926709,0
+FCG.US,D,20101018,000000,69.2967,70.6341,69.2967,70.6341,65815.825287942,0
+FCG.US,D,20101019,000000,69.3735,69.3735,67.7616,68.2802,144878.95778111,0
+FCG.US,D,20101020,000000,68.6846,69.2967,68.2418,69.0596,53422.134073235,0
+FCG.US,D,20101021,000000,69.0596,69.7031,67.9653,68.6846,63226.523450039,0
+FCG.US,D,20101022,000000,68.7683,69.0969,68.2418,68.5676,37442.239488841,0
+FCG.US,D,20101025,000000,69.0183,69.5752,68.5676,68.6443,56176.061852167,0
+FCG.US,D,20101026,000000,68.4455,68.4918,67.9269,68.2802,59325.295131471,0
+FCG.US,D,20101027,000000,67.4752,67.8039,66.747,67.8039,97738.014704769,0
+FCG.US,D,20101028,000000,68.4918,68.4918,67.5609,67.8836,53624.359766227,0
+FCG.US,D,20101029,000000,67.4802,68.9031,67.4802,68.7762,48192.719921802,0
+FCG.US,D,20101101,000000,70.0249,70.9942,69.6175,69.9432,64513.044692891,0
+FCG.US,D,20101102,000000,70.4333,71.1939,70.1805,70.95,54233.069264227,0
+FCG.US,D,20101103,000000,70.9145,71.4076,70.2689,71.3681,65809.728030868,0
+FCG.US,D,20101104,000000,72.613,73.6649,72.3699,73.4976,109977.24207357,0
+FCG.US,D,20101105,000000,73.225,73.8666,73.225,73.8666,59249.079418032,0
+FCG.US,D,20101108,000000,73.7122,74.5643,73.3057,74.4433,39580.344303185,0
+FCG.US,D,20101109,000000,75.2049,75.8515,73.907,74.3154,119936.09529628,0
+FCG.US,D,20101110,000000,74.522,75.5297,73.6649,75.4835,78668.84320231,0
+FCG.US,D,20101111,000000,75.0859,75.9341,74.8329,75.9341,69938.587280241,0
+FCG.US,D,20101112,000000,75.2887,75.2887,73.907,74.4787,52591.890901505,0
+FCG.US,D,20101115,000000,75.0013,75.0446,73.8303,73.8666,59380.170445146,0
+FCG.US,D,20101116,000000,73.1394,73.1394,71.5236,72.2174,96235.04083575,0
+FCG.US,D,20101117,000000,72.3699,72.8225,71.9261,72.3276,51058.430747111,0
+FCG.US,D,20101118,000000,73.225,74.0704,73.225,73.7515,46731.410642796,0
+FCG.US,D,20101119,000000,73.7958,74.4433,72.8964,74.402,23786.416059582,0
+FCG.US,D,20101122,000000,74.2328,74.3154,72.981,74.3154,49270.918214586,0
+FCG.US,D,20101123,000000,73.0223,73.1817,72.2489,72.5717,81638.207397896,0
+FCG.US,D,20101124,000000,72.8964,73.8303,72.7429,73.7122,69829.852862401,0
+FCG.US,D,20101126,000000,72.6996,73.4976,72.6996,73.0971,21081.266337251,0
+FCG.US,D,20101129,000000,72.7852,73.4976,71.9694,73.3057,60097.614360987,0
+FCG.US,D,20101130,000000,72.5254,73.3057,72.0925,72.6996,70103.213221269,0
+FCG.US,D,20101201,000000,73.8303,74.6785,73.8303,74.522,48146.990493738,0
+FCG.US,D,20101202,000000,74.522,76.0582,74.522,76.0582,57341.654163029,0
+FCG.US,D,20101203,000000,75.9736,76.8198,75.8515,76.621,34069.440116783,0
+FCG.US,D,20101206,000000,76.7864,77.3915,76.7008,77.2252,54569.434612872,0
+FCG.US,D,20101207,000000,77.9583,78.3578,77.0678,77.1839,193422.26998473,0
+FCG.US,D,20101208,000000,77.1091,77.6316,76.2146,76.4596,47221.223627831,0
+FCG.US,D,20101209,000000,76.989,76.989,75.8102,76.621,61869.883750823,0
+FCG.US,D,20101210,000000,76.8631,76.9074,76.2146,76.7431,51806.360948327,0
+FCG.US,D,20101213,000000,77.6316,77.916,77.1465,77.2656,51066.560423211,0
+FCG.US,D,20101214,000000,77.6719,77.6719,76.497,76.8631,44110.606310004,0
+FCG.US,D,20101215,000000,76.5777,77.1465,76.1762,76.3789,43012.083826968,0
+FCG.US,D,20101216,000000,76.1762,76.4596,75.6478,76.2953,47894.970534632,0
+FCG.US,D,20101217,000000,76.1349,76.5777,76.0119,76.4183,30819.60209574,0
+FCG.US,D,20101220,000000,76.6633,77.3079,76.254,77.2656,34089.764307033,0
+FCG.US,D,20101221,000000,77.6316,78.3234,77.3079,78.3234,43864.683607974,0
+FCG.US,D,20101222,000000,78.4434,78.8036,78.4011,78.6442,28799.377584849,0
+FCG.US,D,20101223,000000,78.7239,78.8036,78.3234,78.6442,21915.57434703,0
+FCG.US,D,20101227,000000,78.5252,78.6442,77.916,78.3578,38610.88042824,0
+FCG.US,D,20101228,000000,78.3234,78.7623,78.1975,78.6797,25837.126855849,0
+FCG.US,D,20101229,000000,78.714,79.4492,78.714,79.3695,80336.443012357,0
+FCG.US,D,20101230,000000,79.4935,79.893,79.0782,79.4088,58208.48087721,0
+FCG.US,D,20101231,000000,79.154,79.6843,78.9896,79.6027,24505.892394447,0
+FCG.US,D,20110103,000000,79.8978,80.7098,79.8978,80.263,85249.816005397,0
+FCG.US,D,20110104,000000,80.7845,80.7845,78.6797,79.2534,107368.63225493,0
+FCG.US,D,20110105,000000,78.8844,79.7769,78.6442,79.5712,64634.989834394,0
+FCG.US,D,20110106,000000,80.1784,80.3446,79.1255,79.4974,58163.767658658,0
+FCG.US,D,20110107,000000,79.4541,79.7345,78.6442,79.4974,33608.080998099,0
+FCG.US,D,20110110,000000,79.0822,79.9776,78.7239,79.8162,28327.856371038,0
+FCG.US,D,20110111,000000,80.263,80.8681,80.1784,80.7098,86269.074146455,0
+FCG.US,D,20110112,000000,80.9961,81.8837,80.9961,81.68,48209.995483514,0
+FCG.US,D,20110113,000000,81.804,82.0421,81.1939,81.555,38378.168449872,0
+FCG.US,D,20110114,000000,81.3582,82.4486,81.2382,82.3698,79448.275898413,0
+FCG.US,D,20110118,000000,82.5322,82.8884,82.0028,82.8451,61670.706686369,0
+FCG.US,D,20110119,000000,82.9258,83.1364,81.2795,81.3937,196872.30127974,0
+FCG.US,D,20110120,000000,80.9144,81.0335,79.6154,80.5789,67844.179474935,0
+FCG.US,D,20110121,000000,81.2795,81.555,80.7098,80.9961,35726.877831705,0
+FCG.US,D,20110124,000000,80.9144,81.7204,80.7845,81.68,60239.88369274,0
+FCG.US,D,20110125,000000,81.3129,81.3129,79.8978,80.6665,61659.528381731,0
+FCG.US,D,20110126,000000,80.8278,82.7683,80.8278,82.6089,50299.322241258,0
+FCG.US,D,20110127,000000,82.2832,82.9258,81.68,81.8837,63194.004745638,0
+FCG.US,D,20110128,000000,81.928,82.0786,81.3582,81.5137,30209.876388228,0
+FCG.US,D,20110131,000000,82.0373,84.3921,82.0373,84.3478,98128.239157577,0
+FCG.US,D,20110201,000000,84.6705,85.7215,84.5033,85.3436,100892.32903163,0
+FCG.US,D,20110202,000000,85.3121,86.121,85.0356,85.3436,52913.013107463,0
+FCG.US,D,20110203,000000,84.9609,85.2668,84.0595,85.0701,60588.443555534,0
+FCG.US,D,20110204,000000,85.1911,85.3436,84.1431,84.6262,30296.254196792,0
+FCG.US,D,20110207,000000,85.1567,86.0531,85.1064,85.2668,169868.56590352,0
+FCG.US,D,20110208,000000,85.3879,85.3879,84.1431,85.3121,69951.798003903,0
+FCG.US,D,20110209,000000,84.9609,85.0356,83.4179,83.906,41430.861825486,0
+FCG.US,D,20110210,000000,83.3785,84.5396,83.3785,84.3832,41116.853086117,0
+FCG.US,D,20110211,000000,84.3389,84.6262,83.9778,84.3389,24134.975922377,0
+FCG.US,D,20110214,000000,84.6705,85.6526,84.4265,85.6005,127594.25018264,0
+FCG.US,D,20110215,000000,85.5178,85.6526,84.7512,85.0356,48762.813458326,0
+FCG.US,D,20110216,000000,85.4824,86.246,85.0356,86.0886,117773.60145364,0
+FCG.US,D,20110218,000000,86.7695,86.8847,86.0886,86.5717,54572.483241409,0
+FCG.US,D,20110222,000000,86.6051,87.8677,85.0701,85.3436,208588.1807496,0
+FCG.US,D,20110223,000000,86.246,88.4325,85.6861,88.1737,86902.172672756,0
+FCG.US,D,20110224,000000,89.0318,89.2641,87.3343,87.8677,211376.65965195,0
+FCG.US,D,20110225,000000,88.1354,90.3308,88.1354,90.2944,59647.433546939,0
+FCG.US,D,20110228,000000,91.0383,91.4044,90.195,90.9645,171434.54476231,0
+FCG.US,D,20110301,000000,91.5884,91.5884,88.4325,88.5939,188956.0291772,0
+FCG.US,D,20110302,000000,88.4325,88.9944,87.8214,88.5103,130490.44729332,0
+FCG.US,D,20110303,000000,89.0761,89.389,88.467,89.2641,146589.23839068,0
+FCG.US,D,20110304,000000,89.638,89.8456,88.9138,89.7994,98239.005994442,0
+FCG.US,D,20110307,000000,90.6014,91.0118,88.467,89.3428,158955.49194856,0
+FCG.US,D,20110308,000000,89.2641,89.2641,87.7005,87.8677,219346.79085866,0
+FCG.US,D,20110309,000000,87.8677,88.6766,87.5784,87.8972,191072.79359178,0
+FCG.US,D,20110310,000000,86.6927,86.6927,84.269,84.6705,169880.76041767,0
+FCG.US,D,20110311,000000,83.7406,86.6927,83.5802,86.1663,86129.85344324,0
+FCG.US,D,20110314,000000,85.5178,87.4229,85.3879,87.2477,127182.68533007,0
+FCG.US,D,20110315,000000,83.9325,87.3688,83.7406,86.7272,262972.66523119,0
+FCG.US,D,20110316,000000,87.169,88.9138,85.3879,86.5363,365476.70254969,0
+FCG.US,D,20110317,000000,88.3706,89.4609,87.5951,89.1725,392963.13744436,0
+FCG.US,D,20110318,000000,90.3308,90.4135,88.7101,89.0318,225132.07161344,0
+FCG.US,D,20110321,000000,90.3573,91.2567,90.3573,91.0482,239945.35767746,0
+FCG.US,D,20110322,000000,91.5884,91.5884,90.8179,91.2223,206345.40635547,0
+FCG.US,D,20110323,000000,91.4221,91.4221,90.2944,91.2223,226580.17016878,0
+FCG.US,D,20110324,000000,91.9161,91.9161,90.5197,91.7232,196998.3112593,0
+FCG.US,D,20110325,000000,92.0263,93.7326,91.4684,93.3016,228956.06800906,0
+FCG.US,D,20110328,000000,93.6116,93.9865,91.9545,91.9909,197602.95591924,0
+FCG.US,D,20110329,000000,91.9909,93.1737,91.0118,92.9552,355953.80320784,0
+FCG.US,D,20110330,000000,93.8911,94.6035,93.1254,94.1971,250859.44784194,0
+FCG.US,D,20110331,000000,94.7177,95.0374,94.2246,94.4796,163765.21157131,0
+FCG.US,D,20110401,000000,95.4823,95.6348,94.6035,94.9342,129168.35871754,0
+FCG.US,D,20110404,000000,95.3495,95.6634,94.8387,95.1132,197664.94469951,0
+FCG.US,D,20110405,000000,95.1132,95.5492,94.8672,95.1605,122642.26122813,0
+FCG.US,D,20110406,000000,95.7125,95.867,93.6116,94.2246,190921.37837441,0
+FCG.US,D,20110407,000000,94.3575,94.5553,93.0891,94.1971,195312.41967802,0
+FCG.US,D,20110408,000000,94.6694,95.5207,94.1587,94.6694,149382.7983406,0
+FCG.US,D,20110411,000000,94.9342,94.9342,91.9161,92.2329,124036.50067931,0
+FCG.US,D,20110412,000000,91.3768,91.3768,88.3449,89.1559,277846.92386597,0
+FCG.US,D,20110413,000000,90.1763,90.8179,89.2976,90.006,144391.1772151,0
+FCG.US,D,20110414,000000,89.5937,90.7382,88.9138,90.5197,200604.83881923,0
+FCG.US,D,20110415,000000,90.9458,91.552,89.9697,91.4221,156128.39708472,0
+FCG.US,D,20110418,000000,90.1763,90.4489,88.5939,89.5672,145628.92040136,0
+FCG.US,D,20110419,000000,89.7994,90.0867,89.2287,89.9697,267779.33622542,0
+FCG.US,D,20110420,000000,91.304,92.3146,91.2223,91.8905,119806.02047868,0
+FCG.US,D,20110421,000000,92.6758,92.6758,91.1023,92.4091,152597.06902871,0
+FCG.US,D,20110425,000000,92.3619,92.6758,91.4221,92.0696,123261.13282125,0
+FCG.US,D,20110426,000000,92.4367,92.9552,91.8422,92.723,77238.02020868,0
+FCG.US,D,20110427,000000,92.9956,93.1254,91.2567,92.9956,83780.377050292,0
+FCG.US,D,20110428,000000,92.9169,94.1587,92.2104,93.6578,113458.77586347,0
+FCG.US,D,20110429,000000,93.7326,95.2934,93.7326,95.2087,76286.84810496,0
+FCG.US,D,20110502,000000,95.5492,96.0747,93.8546,94.3575,148217.20602974,0
+FCG.US,D,20110503,000000,93.5269,93.5269,90.3308,91.2567,279589.72317993,0
+FCG.US,D,20110504,000000,90.7382,91.1023,88.1354,88.7101,275440.53974031,0
+FCG.US,D,20110505,000000,87.1365,88.3882,85.8051,86.7695,382401.67198072,0
+FCG.US,D,20110506,000000,87.2044,89.389,86.246,87.2477,162924.80630446,0
+FCG.US,D,20110509,000000,88.2997,89.6833,87.7348,89.2976,79519.41056429,0
+FCG.US,D,20110510,000000,89.389,90.132,88.5939,89.8456,118083.54535495,0
+FCG.US,D,20110511,000000,89.2641,89.5937,86.0886,86.6927,159098.77748982,0
+FCG.US,D,20110512,000000,86.121,87.1365,84.8743,86.3129,356838.92169326,0
+FCG.US,D,20110513,000000,86.3966,87.0913,84.9609,86.0531,137756.34530785,0
+FCG.US,D,20110516,000000,85.6005,87.4898,85.1911,85.4824,184920.66120298,0
+FCG.US,D,20110517,000000,85.2423,85.8416,84.3113,85.6005,154229.10150581,0
+FCG.US,D,20110518,000000,86.0531,87.8214,85.8416,87.169,181716.55261,0
+FCG.US,D,20110519,000000,87.4898,88.0595,86.5363,87.2044,99887.297823751,0
+FCG.US,D,20110520,000000,86.9713,88.7101,86.0886,88.1354,64475.444940928,0
+FCG.US,D,20110523,000000,86.121,86.8482,85.8789,86.2086,68930.50744382,0
+FCG.US,D,20110524,000000,86.9368,88.4325,86.4841,86.9368,131191.63185697,0
+FCG.US,D,20110525,000000,86.6494,88.9944,86.5717,88.6766,76307.172295211,0
+FCG.US,D,20110526,000000,88.6766,89.4343,87.9415,89.3428,119704.39952743,0
+FCG.US,D,20110527,000000,89.8171,90.6742,89.211,89.8624,110025.00392066,0
+FCG.US,D,20110531,000000,91.3217,91.5688,89.2798,90.4676,195569.52068469,0
+FCG.US,D,20110601,000000,90.4489,91.0118,88.101,88.3882,96242.154302338,0
+FCG.US,D,20110602,000000,88.3882,89.2976,87.4898,88.4325,74118.25700524,0
+FCG.US,D,20110603,000000,87.0126,89.1126,86.3966,88.2653,99167.821488886,0
+FCG.US,D,20110606,000000,88.1354,88.6225,85.7569,85.8416,65598.356452263,0
+FCG.US,D,20110607,000000,86.6219,87.0992,85.4391,85.9282,89380.707673795,0
+FCG.US,D,20110608,000000,85.8051,87.4652,85.7727,86.2539,104964.28054831,0
+FCG.US,D,20110609,000000,86.744,87.5951,86.371,87.2231,121866.89337007,0
+FCG.US,D,20110610,000000,86.5442,86.8581,85.3209,85.5237,166934.76904087,0
+FCG.US,D,20110613,000000,85.5178,85.9282,82.4486,83.3785,93942.472175503,0
+FCG.US,D,20110614,000000,84.5879,85.569,84.1904,85.0425,138301.03360656,0
+FCG.US,D,20110615,000000,84.1904,85.2423,82.9258,83.5468,118329.46805698,0
+FCG.US,D,20110616,000000,83.6294,84.3921,82.5755,83.4227,160879.17655576,0
+FCG.US,D,20110617,000000,84.1096,84.274,82.5322,83.2644,58710.488376396,0
+FCG.US,D,20110620,000000,83.0527,83.5851,82.4141,82.9711,59329.35996952,0
+FCG.US,D,20110621,000000,83.6294,85.4047,83.6294,85.0799,82273.338343222,0
+FCG.US,D,20110622,000000,84.7158,86.2539,84.5879,84.9687,79122.072644894,0
+FCG.US,D,20110623,000000,83.2644,84.3143,81.928,84.2337,78009.323228684,0
+FCG.US,D,20110624,000000,84.0683,84.3143,82.7733,82.9258,39791.71588179,0
+FCG.US,D,20110627,000000,82.2832,83.0527,81.8424,82.8501,82229.641334184,0
+FCG.US,D,20110628,000000,83.4602,84.9687,83.3785,84.8831,52578.680177843,0
+FCG.US,D,20110629,000000,85.4824,87.1789,85.2758,86.6219,84010.040400121,0
+FCG.US,D,20110630,000000,86.9457,87.6758,86.8649,87.3511,34270.649600263,0
+FCG.US,D,20110701,000000,87.2231,88.3706,86.2864,88.3184,127356.45715671,0
+FCG.US,D,20110705,000000,88.0429,89.4609,88.0429,88.8085,49332.90699485,0
+FCG.US,D,20110706,000000,88.773,88.773,87.4652,88.284,109986.38795918,0
+FCG.US,D,20110707,000000,89.1725,89.4963,88.284,88.528,52065.49437402,0
+FCG.US,D,20110708,000000,87.1789,87.9513,86.9457,87.4652,212866.42279731,0
+FCG.US,D,20110711,000000,86.0944,86.3316,84.3478,84.6755,56301.055622207,0
+FCG.US,D,20110712,000000,84.5111,85.6959,84.1096,84.6302,127188.78258714,0
+FCG.US,D,20110713,000000,85.2423,86.6997,85.0799,85.4391,72426.268166892,0
+FCG.US,D,20110714,000000,85.8986,86.183,84.148,84.2337,44223.405565894,0
+FCG.US,D,20110715,000000,88.0429,90.0228,87.7083,89.9863,105929.67958521,0
+FCG.US,D,20110718,000000,89.2798,89.5839,88.4837,89.3261,78616.000307659,0
+FCG.US,D,20110719,000000,89.9057,91.5688,89.9057,91.4506,72991.280655855,0
+FCG.US,D,20110720,000000,91.9811,92.297,91.0757,91.8708,70630.625958268,0
+FCG.US,D,20110721,000000,92.4543,93.3872,92.3431,93.1254,75397.664781504,0
+FCG.US,D,20110722,000000,93.1924,94.023,92.7526,93.8822,79604.772163342,0
+FCG.US,D,20110725,000000,92.7141,94.0643,92.538,93.2367,55801.080542047,0
+FCG.US,D,20110726,000000,93.1254,94.2168,92.6679,93.2653,79773.46294242,0
+FCG.US,D,20110727,000000,92.5754,92.8637,91.1564,91.5688,75295.02762074,0
+FCG.US,D,20110728,000000,91.4506,92.5105,90.9645,91.3217,60671.772735561,0
+FCG.US,D,20110729,000000,90.1497,91.6602,89.8624,90.7205,84851.461876488,0
+FCG.US,D,20110801,000000,92.3431,92.3904,90.0228,90.8829,65357.514797796,0
+FCG.US,D,20110802,000000,89.9863,91.3217,87.9976,88.0763,91872.453398497,0
+FCG.US,D,20110803,000000,88.1098,88.2377,85.5237,87.541,157823.43455161,0
+FCG.US,D,20110804,000000,86.3316,86.371,81.3533,81.6348,230265.9620707,0
+FCG.US,D,20110805,000000,82.4919,83.098,76.687,79.4935,218767.55143652,0
+FCG.US,D,20110808,000000,76.0404,76.7716,71.3416,71.9861,242034.68443521,0
+FCG.US,D,20110809,000000,73.6049,76.0011,70.8112,76.0011,243461.44259078,0
+FCG.US,D,20110810,000000,74.7346,76.8926,73.3609,73.8854,260046.99804465,0
+FCG.US,D,20110811,000000,74.775,79.3242,73.6886,78.1876,158557.13781964,0
+FCG.US,D,20110812,000000,79.4088,80.0189,77.8649,78.3893,81991.848308254,0
+FCG.US,D,20110815,000000,79.0782,81.1112,79.0782,81.1112,55438.293746078,0
+FCG.US,D,20110816,000000,80.0947,80.5001,78.3893,78.9188,31338.885156639,0
+FCG.US,D,20110817,000000,79.5663,81.0689,78.9188,79.4088,42033.474066411,0
+FCG.US,D,20110818,000000,76.9742,77.0156,73.8194,74.5811,83430.800977984,0
+FCG.US,D,20110819,000000,73.6049,75.635,72.9997,73.1621,121385.21006114,0
+FCG.US,D,20110822,000000,74.8546,75.4322,71.4587,71.8602,119842.60402113,0
+FCG.US,D,20110823,000000,72.306,75.0682,71.6948,75.0249,57136.3798415,0
+FCG.US,D,20110824,000000,74.7346,75.6743,73.7338,75.512,97519.529659577,0
+FCG.US,D,20110825,000000,76.0011,76.441,73.2015,73.2831,55069.409693032,0
+FCG.US,D,20110826,000000,72.5884,75.2709,71.498,75.1135,172071.70812666,0
+FCG.US,D,20110829,000000,76.5236,78.0331,76.1644,77.8649,59634.222823277,0
+FCG.US,D,20110830,000000,77.173,79.5348,76.7716,78.9188,81964.410651416,0
+FCG.US,D,20110831,000000,79.5584,80.7757,78.8292,79.4009,85256.929471985,0
+FCG.US,D,20110901,000000,79.5663,81.1112,78.8774,78.8774,112162.09252549,0
+FCG.US,D,20110902,000000,76.5521,77.5292,75.9459,76.5118,33772.706939127,0
+FCG.US,D,20110906,000000,74.0103,75.3899,73.044,75.3899,67152.140796908,0
+FCG.US,D,20110907,000000,76.7322,78.6403,76.6072,78.4749,46176.56024896,0
+FCG.US,D,20110908,000000,77.9908,79.0782,76.5659,76.9742,30981.179408232,0
+FCG.US,D,20110909,000000,75.9568,76.4833,73.6049,74.1284,71436.480101697,0
+FCG.US,D,20110912,000000,72.672,74.2937,71.9428,73.9287,122893.26497772,0
+FCG.US,D,20110913,000000,73.8519,75.1135,73.0784,74.6647,64864.653184223,0
+FCG.US,D,20110914,000000,75.1892,76.7322,73.6473,75.7974,38395.444011585,0
+FCG.US,D,20110915,000000,76.6495,77.7015,76.2865,77.5805,85183.762387083,0
+FCG.US,D,20110916,000000,77.7832,78.2319,76.441,77.1357,35530.749395789,0
+FCG.US,D,20110919,000000,75.1135,76.4035,73.7338,75.6743,37160.749453872,0
+FCG.US,D,20110920,000000,76.1221,77.1357,74.898,74.9846,35857.96885882,0
+FCG.US,D,20110921,000000,74.898,76.3612,72.1534,72.1534,74681.237075177,0
+FCG.US,D,20110922,000000,69.464,69.9127,65.7778,67.3228,164458.26645885,0
+FCG.US,D,20110923,000000,66.5079,67.6052,65.4954,65.7325,125921.56932503,0
+FCG.US,D,20110926,000000,66.5079,68.1671,64.4778,68.1306,81954.248556291,0
+FCG.US,D,20110927,000000,70.0692,71.8602,69.4217,69.7966,60095.581941962,0
+FCG.US,D,20110928,000000,70.0338,70.3222,66.2226,66.3052,203656.51598534,0
+FCG.US,D,20110929,000000,68.0145,68.3314,64.8055,66.4273,144588.32186053,0
+FCG.US,D,20110930,000000,65.2986,65.8683,64.1718,64.1718,153329.75608724,0
+FCG.US,D,20111003,000000,63.3886,63.5922,60.5426,60.7109,108296.43153986,0
+FCG.US,D,20111004,000000,59.7348,63.2261,57.7913,63.0647,149143.98910517,0
+FCG.US,D,20111005,000000,63.2694,66.0622,62.3769,65.6912,73686.367962418,0
+FCG.US,D,20111006,000000,65.4511,67.6052,64.7701,67.3228,120044.82971412,0
+FCG.US,D,20111007,000000,67.7223,68.0539,64.8458,65.4954,28256.721705162,0
+FCG.US,D,20111010,000000,66.9104,69.1511,66.9104,68.9031,60939.035837354,0
+FCG.US,D,20111011,000000,68.1306,69.5054,67.9309,68.7339,71357.215759721,0
+FCG.US,D,20111012,000000,69.5054,71.0464,69.3823,69.834,108741.53130635,0
+FCG.US,D,20111013,000000,69.1058,70.3222,67.7223,69.8754,43793.548942098,0
+FCG.US,D,20111014,000000,71.0099,72.9997,70.9303,72.9594,41230.668551519,0
+FCG.US,D,20111017,000000,72.9594,73.1621,71.6948,71.9861,74080.657253277,0
+FCG.US,D,20111018,000000,71.7786,74.6264,70.6055,74.1284,89351.237597931,0
+FCG.US,D,20111019,000000,74.1727,75.1518,72.9997,73.4416,143340.41657916,0
+FCG.US,D,20111020,000000,73.475,73.972,71.3416,73.3264,62999.908728747,0
+FCG.US,D,20111021,000000,74.2937,75.4667,74.1727,75.3457,54477.975756745,0
+FCG.US,D,20111024,000000,75.512,76.8926,75.512,76.6495,38928.954005659,0
+FCG.US,D,20111025,000000,76.5236,76.6495,73.8519,74.1284,30698.673163751,0
+FCG.US,D,20111026,000000,75.2709,76.6072,73.3609,76.1644,42970.419236956,0
+FCG.US,D,20111027,000000,79.0437,80.9912,78.1473,80.137,62009.104454039,0
+FCG.US,D,20111028,000000,78.9188,80.9912,78.8774,80.7481,50828.767397281,0
+FCG.US,D,20111031,000000,78.3805,78.3805,76.8375,76.8375,28068.722945345,0
+FCG.US,D,20111101,000000,72.9997,75.2709,72.2332,74.462,26400.106925787,0
+FCG.US,D,20111102,000000,75.88,77.8649,75.88,77.6582,23071.004562767,0
+FCG.US,D,20111103,000000,79.4935,79.893,77.3787,79.5663,62985.681795571,0
+FCG.US,D,20111104,000000,78.2634,80.4194,78.2231,80.0908,16868.061698338,0
+FCG.US,D,20111107,000000,79.8527,81.1112,78.7948,80.0189,36455.500052183,0
+FCG.US,D,20111108,000000,80.5001,81.1535,79.0437,80.9912,89102.266267364,0
+FCG.US,D,20111109,000000,78.2319,79.1205,76.7716,76.8926,43669.57138157,0
+FCG.US,D,20111110,000000,78.4336,79.4935,76.8119,78.714,42800.712248364,0
+FCG.US,D,20111111,000000,79.7296,80.7481,79.5663,80.4273,66333.075929816,0
+FCG.US,D,20111114,000000,79.893,79.9373,78.2319,79.1638,38719.61484608,0
+FCG.US,D,20111115,000000,78.6707,80.5376,78.5163,79.9736,36357.94393898,0
+FCG.US,D,20111116,000000,79.2012,81.4714,78.7948,78.8774,58393.431008489,0
+FCG.US,D,20111117,000000,78.5999,79.0782,75.635,76.1221,64424.634465302,0
+FCG.US,D,20111118,000000,76.5659,77.2153,75.512,76.2047,56157.770080942,0
+FCG.US,D,20111121,000000,74.7346,74.9422,72.9161,74.5034,44857.520301707,0
+FCG.US,D,20111122,000000,74.3813,75.0249,72.9161,73.8519,64556.741701929,0
+FCG.US,D,20111123,000000,72.6287,72.7153,70.8112,70.8112,57374.17286743,0
+FCG.US,D,20111125,000000,70.5661,71.4242,70.0692,70.0692,13572.494249232,0
+FCG.US,D,20111128,000000,72.9594,74.0103,72.9161,73.6049,60914.646809053,0
+FCG.US,D,20111129,000000,73.7742,75.6743,73.5625,75.1518,59454.35373956,0
+FCG.US,D,20111130,000000,77.733,79.4845,77.733,79.4009,56036.841148952,0
+FCG.US,D,20111201,000000,79.2839,80.0947,78.2319,78.7948,48642.900735849,0
+FCG.US,D,20111202,000000,79.5663,80.3407,78.6707,78.8371,30630.587126412,0
+FCG.US,D,20111205,000000,80.4273,80.6182,78.6707,79.4088,40877.027641162,0
+FCG.US,D,20111206,000000,79.154,80.7757,78.7417,80.2099,45504.845761184,0
+FCG.US,D,20111207,000000,79.8437,80.1686,78.595,79.6401,57987.963412992,0
+FCG.US,D,20111208,000000,79.0694,79.4442,76.1103,76.3484,74833.668502055,0
+FCG.US,D,20111209,000000,76.8788,78.5498,76.7607,78.2634,31054.346493133,0
+FCG.US,D,20111212,000000,77.2518,77.2518,74.4216,75.4667,35976.865371785,0
+FCG.US,D,20111213,000000,76.1644,76.8119,72.9161,73.6473,45709.1038732,0
+FCG.US,D,20111214,000000,72.5076,72.5884,70.4461,70.6882,170328.90881269,0
+FCG.US,D,20111215,000000,71.498,71.9861,70.0338,70.4461,276876.4437815,0
+FCG.US,D,20111216,000000,70.9893,71.7136,70.4244,71.2314,28889.820231463,0
+FCG.US,D,20111219,000000,71.5403,71.622,69.1511,69.3823,66655.214345285,0
+FCG.US,D,20111220,000000,70.9303,72.4643,70.887,72.1534,47969.153829047,0
+FCG.US,D,20111221,000000,72.0442,73.0223,71.3633,72.862,38129.197119304,0
+FCG.US,D,20111222,000000,72.981,74.8044,72.981,74.5683,36722.763153976,0
+FCG.US,D,20111223,000000,74.8044,75.139,74.1117,74.6076,44755.899350455,0
+FCG.US,D,20111227,000000,74.3675,75.0514,74.154,74.5683,30515.755451497,0
+FCG.US,D,20111228,000000,74.5683,74.6884,72.862,73.0223,41367.85683571,0
+FCG.US,D,20111229,000000,73.5872,74.0704,73.2664,73.9552,32570.531085814,0
+FCG.US,D,20111230,000000,73.8716,74.4118,73.6738,73.8391,36779.670886677,0
+FCG.US,D,20120103,000000,75.4972,76.8375,75.3328,76.3917,50748.486845793,0
+FCG.US,D,20120104,000000,76.068,76.8375,75.3733,76.7194,31911.011112188,0
+FCG.US,D,20120105,000000,76.3484,76.9615,75.5799,76.6377,47103.343324379,0
+FCG.US,D,20120106,000000,77.0048,77.0048,75.7453,75.7453,21847.488309692,0
+FCG.US,D,20120109,000000,75.9873,76.2727,75.4549,75.7068,25470.27522183,0
+FCG.US,D,20120110,000000,76.8788,77.1259,75.8229,75.9873,31058.411331183,0
+FCG.US,D,20120111,000000,75.4136,75.4136,73.23,73.2664,37181.073644122,0
+FCG.US,D,20120112,000000,73.0971,73.3097,71.8435,71.8435,75412.907924192,0
+FCG.US,D,20120113,000000,71.2767,71.319,70.1302,70.5396,105208.17083131,0
+FCG.US,D,20120117,000000,71.319,71.4754,70.0889,70.5848,47501.697453288,0
+FCG.US,D,20120118,000000,70.4697,71.6004,70.0534,71.563,53250.394665619,0
+FCG.US,D,20120119,000000,71.8858,72.0049,70.4244,70.5848,271063.72536989,0
+FCG.US,D,20120120,000000,70.5396,70.6262,69.5231,70.0889,38652.545018253,0
+FCG.US,D,20120123,000000,71.2767,73.3097,71.2767,73.0971,113198.62622827,0
+FCG.US,D,20120124,000000,72.3699,72.5717,71.7136,72.2489,49515.824707104,0
+FCG.US,D,20120125,000000,71.9261,74.5683,71.2767,74.3675,134556.30155292,0
+FCG.US,D,20120126,000000,74.6884,74.7238,71.563,71.8858,146037.43662539,0
+FCG.US,D,20120127,000000,71.4754,72.5254,71.4754,72.2489,131540.19171975,0
+FCG.US,D,20120130,000000,71.6359,72.0049,70.7896,71.9261,61049.802674218,0
+FCG.US,D,20120131,000000,72.245,72.613,70.6596,71.0237,265261.16905339,0
+FCG.US,D,20120201,000000,71.44,71.563,70.1725,70.5848,59845.594401881,0
+FCG.US,D,20120202,000000,70.6262,71.6004,70.4244,71.2314,38212.526299331,0
+FCG.US,D,20120203,000000,72.0885,72.2883,71.44,72.2174,84410.426948055,0
+FCG.US,D,20120206,000000,71.6004,73.4583,71.6004,73.4583,72770.763191637,0
+FCG.US,D,20120207,000000,73.1867,74.1973,72.4083,74.0704,60837.414886102,0
+FCG.US,D,20120208,000000,73.9916,74.5683,73.3097,73.9916,75733.013920636,0
+FCG.US,D,20120209,000000,74.3675,74.6076,73.3471,74.2396,61788.586989821,0
+FCG.US,D,20120210,000000,73.4583,73.5006,72.613,73.2664,191607.31979537,0
+FCG.US,D,20120213,000000,74.0704,74.5683,73.5006,74.2859,131752.57950787,0
+FCG.US,D,20120214,000000,74.4098,75.2571,74.2396,75.139,124125.9271164,0
+FCG.US,D,20120215,000000,75.4972,76.7607,75.2955,76.4705,110626.59995207,0
+FCG.US,D,20120216,000000,76.1103,77.8107,75.6222,77.611,98615.003514075,0
+FCG.US,D,20120217,000000,78.1384,78.595,77.733,78.2634,76319.366809361,0
+FCG.US,D,20120221,000000,78.595,79.0694,77.9377,78.2231,100062.0858599,0
+FCG.US,D,20120222,000000,78.0981,78.3047,77.1652,77.364,108619.58616484,0
+FCG.US,D,20120223,000000,77.8107,78.9896,76.9211,78.9896,86733.481893677,0
+FCG.US,D,20120224,000000,78.9896,79.6843,78.9109,79.1973,150853.25350523,0
+FCG.US,D,20120227,000000,78.8686,79.3153,78.3402,78.595,45919.459242292,0
+FCG.US,D,20120228,000000,78.7052,79.154,77.8934,78.3047,111472.08626649,0
+FCG.US,D,20120229,000000,78.3402,78.5498,76.6712,77.2331,208914.38400312,0
+FCG.US,D,20120301,000000,77.6483,78.3805,77.2075,78.1384,63529.35388477,0
+FCG.US,D,20120302,000000,78.2634,78.2634,76.2313,76.3484,83975.489276695,0
+FCG.US,D,20120305,000000,76.1929,76.3484,74.6884,75.4972,81388.219857816,0
+FCG.US,D,20120306,000000,74.4098,74.4866,73.4228,74.0379,88913.251298035,0
+FCG.US,D,20120307,000000,74.2859,75.139,73.5872,74.8409,19375.050565727,0
+FCG.US,D,20120308,000000,75.4549,76.312,74.9688,76.0267,106652.2045486,0
+FCG.US,D,20120309,000000,75.8653,77.0048,75.7836,76.068,39689.078721024,0
+FCG.US,D,20120312,000000,75.8653,76.1103,74.528,74.9688,47327.925626646,0
+FCG.US,D,20120313,000000,75.2955,76.3484,74.4098,76.312,273785.13444442,0
+FCG.US,D,20120314,000000,76.3917,76.804,75.139,75.3328,123687.94081651,0
+FCG.US,D,20120315,000000,75.5405,76.5521,75.0957,76.1516,141170.80926992,0
+FCG.US,D,20120316,000000,76.6801,77.6483,76.5118,77.4063,120869.99183828,0
+FCG.US,D,20120319,000000,77.4063,78.8292,76.9615,78.2634,95801.119373903,0
+FCG.US,D,20120320,000000,77.611,77.611,75.9873,76.4705,120174.90453173,0
+FCG.US,D,20120321,000000,76.5944,76.5944,75.3328,76.0267,52217.925800898,0
+FCG.US,D,20120322,000000,75.2187,75.2187,72.613,73.1867,128955.97092942,0
+FCG.US,D,20120323,000000,73.3097,74.8409,72.7429,74.5683,118066.26979325,0
+FCG.US,D,20120326,000000,75.2571,75.7068,74.2859,74.7661,60134.197903437,0
+FCG.US,D,20120327,000000,74.6884,74.6884,73.6699,73.8007,105350.44016307,0
+FCG.US,D,20120328,000000,73.4228,73.4583,71.6004,72.2489,188909.28353962,0
+FCG.US,D,20120329,000000,71.7136,71.8435,70.4697,71.6359,95883.432344418,0
+FCG.US,D,20120330,000000,72.0442,72.487,71.1438,71.7952,53330.675217108,0
+FCG.US,D,20120402,000000,71.563,73.5872,71.4754,73.1444,159920.89098545,0
+FCG.US,D,20120403,000000,72.9377,72.981,71.5197,72.2489,102145.31536057,0
+FCG.US,D,20120404,000000,71.2314,71.4026,70.1725,70.7088,101098.61956268,0
+FCG.US,D,20120405,000000,70.4244,71.5197,69.8143,70.0151,70013.786784168,0
+FCG.US,D,20120409,000000,68.8382,69.4423,68.2242,68.8382,79080.408054881,0
+FCG.US,D,20120410,000000,68.7939,69.2839,67.0905,67.2942,80922.795901082,0
+FCG.US,D,20120411,000000,68.0726,68.4337,66.3573,66.3573,176688.34794205,0
+FCG.US,D,20120412,000000,66.7608,68.8382,66.567,68.7526,108075.91407565,0
+FCG.US,D,20120413,000000,68.7112,68.7526,67.0088,67.2096,82780.42688997,0
+FCG.US,D,20120416,000000,67.6514,67.9043,65.6696,66.2777,89515.86353896,0
+FCG.US,D,20120417,000000,67.1653,68.4731,67.0088,67.6514,45071.940508849,0
+FCG.US,D,20120418,000000,67.4182,67.4182,66.2777,66.5267,122605.67768567,0
+FCG.US,D,20120419,000000,66.4814,67.739,66.3968,67.0905,61064.029607394,0
+FCG.US,D,20120420,000000,67.5411,68.1051,66.1576,66.1576,48924.390770817,0
+FCG.US,D,20120423,000000,65.2287,66.6506,64.3233,66.2777,79635.258448717,0
+FCG.US,D,20120424,000000,66.6113,67.2096,65.7905,66.8021,60153.505884176,0
+FCG.US,D,20120425,000000,68.1837,68.9218,67.0088,68.6266,78159.722236537,0
+FCG.US,D,20120426,000000,68.1837,70.5042,68.1434,70.3447,286368.85683796,0
+FCG.US,D,20120427,000000,70.7463,71.2767,69.5231,71.1891,85807.715027771,0
+FCG.US,D,20120430,000000,71.2225,72.365,70.209,72.245,215463.85431132,0
+FCG.US,D,20120501,000000,72.1308,73.5872,71.2314,72.862,175608.11723024,0
+FCG.US,D,20120502,000000,71.9694,71.9694,69.8566,70.0534,189258.85961194,0
+FCG.US,D,20120503,000000,70.3447,70.6646,68.5154,68.7112,178299.04001939,0
+FCG.US,D,20120504,000000,68.1837,68.2645,66.6506,67.2942,169683.61577224,0
+FCG.US,D,20120507,000000,67.0905,68.3058,66.2777,67.6514,88694.766252843,0
+FCG.US,D,20120508,000000,66.9281,68.2242,65.7039,68.1434,134716.8626559,0
+FCG.US,D,20120509,000000,67.0088,69.2062,66.2777,68.8382,214790.10740451,0
+FCG.US,D,20120510,000000,69.3637,70.0151,67.9043,68.2242,232448.78010359,0
+FCG.US,D,20120511,000000,67.5411,69.0448,67.0088,67.2096,115074.54898838,0
+FCG.US,D,20120514,000000,66.4411,66.567,65.4648,65.6696,114948.53900883,0
+FCG.US,D,20120515,000000,65.7039,65.8683,62.8296,63.2399,198594.77640347,0
+FCG.US,D,20120516,000000,63.5598,65.2986,62.7115,62.7528,180888.34185729,0
+FCG.US,D,20120517,000000,62.9447,63.3541,61.3259,61.6123,151741.42061916,0
+FCG.US,D,20120518,000000,62.2224,62.7115,61.0819,61.3259,193794.20266631,0
+FCG.US,D,20120521,000000,61.2068,63.8845,61.2068,63.7999,222086.49170441,0
+FCG.US,D,20120522,000000,63.9258,65.1923,62.6279,63.114,111222.09872641,0
+FCG.US,D,20120523,000000,62.6712,63.8845,61.1242,63.8845,200594.67672411,0
+FCG.US,D,20120524,000000,64.3233,64.4503,61.7353,62.6712,131970.04834356,0
+FCG.US,D,20120525,000000,62.7528,63.2832,62.3838,62.9447,94271.724057559,0
+FCG.US,D,20120529,000000,63.7999,65.2986,63.7664,64.6589,166558.77152124,0
+FCG.US,D,20120530,000000,63.6021,63.7211,61.5267,62.0138,160531.63290247,0
+FCG.US,D,20120531,000000,61.9282,62.5471,60.0172,62.1368,512337.26888021,0
+FCG.US,D,20120601,000000,59.9847,60.8005,58.9661,59.0872,238385.47607575,0
+FCG.US,D,20120604,000000,59.3431,59.5369,57.3061,58.608,224443.08156395,0
+FCG.US,D,20120605,000000,58.4121,60.1254,58.4121,59.7997,186912.43184753,0
+FCG.US,D,20120606,000000,60.5259,62.4891,60.5259,62.1171,141978.69583237,0
+FCG.US,D,20120607,000000,63.1002,63.8313,61.3033,61.384,137303.11586527,0
+FCG.US,D,20120608,000000,60.7729,61.4233,59.7544,61.136,129989.45600365,0
+FCG.US,D,20120611,000000,62.0138,62.3464,59.3431,59.3814,105789.44267247,0
+FCG.US,D,20120612,000000,59.9099,60.4678,58.9238,60.3921,122135.17268137,0
+FCG.US,D,20120613,000000,60.0663,60.6351,58.732,59.0056,130708.93233852,0
+FCG.US,D,20120614,000000,59.2988,60.8881,58.6522,60.6716,288544.56140427,0
+FCG.US,D,20120615,000000,60.7306,62.6111,60.5652,62.4891,153214.92441232,0
+FCG.US,D,20120618,000000,62.0138,62.5845,61.3672,62.3464,121854.69885592,0
+FCG.US,D,20120619,000000,62.862,64.285,62.5029,63.7664,172805.41139471,0
+FCG.US,D,20120620,000000,63.6021,64.3667,62.4291,62.9447,152189.56901418,0
+FCG.US,D,20120621,000000,62.927,63.0146,59.7081,59.7544,143981.64478155,0
+FCG.US,D,20120622,000000,60.5652,61.5051,59.4375,61.1803,132924.26907581,0
+FCG.US,D,20120625,000000,59.7997,60.3291,59.1846,59.7081,208509.93261713,0
+FCG.US,D,20120626,000000,59.9226,60.7729,59.1846,60.4806,113479.10005372,0
+FCG.US,D,20120627,000000,60.9835,64.0419,60.9835,63.67,304347.63553349,0
+FCG.US,D,20120628,000000,63.0569,64.9757,63.0569,64.5644,231413.26261034,0
+FCG.US,D,20120629,000000,66.2944,66.9448,65.5987,66.9448,225530.42574235,0
+FCG.US,D,20120702,000000,66.2344,66.8829,64.9757,66.3928,139386.34536594,0
+FCG.US,D,20120703,000000,66.8396,68.6365,66.7254,68.5932,122089.44325331,0
+FCG.US,D,20120705,000000,68.478,68.478,66.8396,67.4565,120885.23498097,0
+FCG.US,D,20120706,000000,66.8396,67.6169,65.826,66.5217,216138.61742763,0
+FCG.US,D,20120709,000000,66.4774,67.2519,65.826,66.563,81177.864488724,0
+FCG.US,D,20120710,000000,67.1653,67.1653,63.67,64.1167,230071.86605381,0
+FCG.US,D,20120711,000000,64.6471,65.5003,64.2761,65.0161,194182.39470009,0
+FCG.US,D,20120712,000000,64.2014,64.5251,63.0569,64.0016,168357.4623584,0
+FCG.US,D,20120713,000000,64.4405,65.5003,64.4405,65.2581,235880.51962738,0
+FCG.US,D,20120716,000000,65.0161,65.9903,64.6048,65.456,58046.903564718,0
+FCG.US,D,20120717,000000,65.826,66.6073,64.1581,66.3928,159084.55055665,0
+FCG.US,D,20120718,000000,66.1713,67.3591,66.0071,66.7805,85239.653910271,0
+FCG.US,D,20120719,000000,66.9704,67.7429,66.8829,67.2942,148036.32073651,0
+FCG.US,D,20120720,000000,66.7254,67.4182,66.194,67.2942,115373.31458507,0
+FCG.US,D,20120723,000000,65.9903,66.7254,65.1824,66.4774,179480.89168246,0
+FCG.US,D,20120724,000000,66.9448,67.1072,64.3332,64.9148,131582.87251928,0
+FCG.US,D,20120725,000000,65.1411,65.5003,63.6325,64.3145,141157.59854626,0
+FCG.US,D,20120726,000000,65.334,66.1527,64.8921,65.8683,78435.11501443,0
+FCG.US,D,20120727,000000,66.1527,67.864,65.6991,67.4969,95998.264019333,0
+FCG.US,D,20120730,000000,67.3778,68.968,66.3535,68.5203,108615.5213268,0
+FCG.US,D,20120731,000000,68.3314,68.9464,66.9448,67.0256,93252.4659165,0
+FCG.US,D,20120801,000000,67.0855,67.6169,66.6073,67.1653,137861.01488764,0
+FCG.US,D,20120802,000000,66.3535,66.3535,63.7536,63.9553,298971.88721225,0
+FCG.US,D,20120803,000000,64.8105,66.194,64.8105,65.5416,128573.87615271,0
+FCG.US,D,20120806,000000,65.334,66.563,65.334,66.1527,74015.619844476,0
+FCG.US,D,20120807,000000,66.6506,69.0498,66.6506,68.5203,111325.75209669,0
+FCG.US,D,20120808,000000,68.5587,69.2938,67.9526,68.4337,254100.13997737,0
+FCG.US,D,20120809,000000,68.1434,69.9432,68.0726,69.5752,147597.31822711,0
+FCG.US,D,20120810,000000,68.968,69.3272,68.0726,69.215,103335.29669973,0
+FCG.US,D,20120813,000000,69.6549,69.6549,67.8236,67.9889,92985.202814708,0
+FCG.US,D,20120814,000000,68.1867,68.7988,67.864,68.2685,51614.29735046,0
+FCG.US,D,20120815,000000,68.2685,68.7988,67.864,68.6365,107907.22329657,0
+FCG.US,D,20120816,000000,69.1324,69.9432,68.7201,69.7828,93090.888604009,0
+FCG.US,D,20120817,000000,69.9865,70.2739,69.1324,69.5752,45143.075174725,0
+FCG.US,D,20120820,000000,69.2505,69.6982,68.6758,69.0891,74871.268254019,0
+FCG.US,D,20120821,000000,69.4513,70.4373,68.6758,68.968,71328.761893369,0
+FCG.US,D,20120822,000000,68.5587,69.1747,68.1434,69.1324,61577.215411217,0
+FCG.US,D,20120823,000000,68.7565,69.0891,66.9704,67.0088,99999.080870129,0
+FCG.US,D,20120824,000000,67.0452,67.9889,66.5217,67.6563,61778.424894696,0
+FCG.US,D,20120827,000000,67.9889,68.228,67.2519,67.6169,48658.143878536,0
+FCG.US,D,20120828,000000,67.7006,68.0726,67.1653,67.9526,68098.231853065,0
+FCG.US,D,20120829,000000,68.0726,68.0726,67.2519,67.3395,57948.331242005,0
+FCG.US,D,20120830,000000,66.9281,66.9281,66.0326,66.1527,68933.556072358,0
+FCG.US,D,20120831,000000,66.8199,67.3178,65.9657,66.9005,55757.383533009,0
+FCG.US,D,20120904,000000,66.9005,66.9448,65.9657,66.747,37974.733273402,0
+FCG.US,D,20120905,000000,66.5847,67.3591,66.5847,66.8199,39838.461519365,0
+FCG.US,D,20120906,000000,67.3591,69.6343,67.3591,68.6925,76408.793246463,0
+FCG.US,D,20120907,000000,68.9464,70.4156,68.9031,70.4156,60148.424836613,0
+FCG.US,D,20120910,000000,70.144,71.1202,69.9432,69.9432,50125.550414616,0
+FCG.US,D,20120911,000000,70.2739,71.8179,69.6549,71.69,74886.511396706,0
+FCG.US,D,20120912,000000,72.1091,72.6337,71.6467,72.2332,50127.582833642,0
+FCG.US,D,20120913,000000,72.423,74.3941,71.8179,73.8952,76356.966561325,0
+FCG.US,D,20120914,000000,74.4118,76.3268,74.2889,75.5946,113505.52150105,0
+FCG.US,D,20120917,000000,75.2049,75.5701,73.8194,74.0586,90994.448379678,0
+FCG.US,D,20120918,000000,73.9149,73.9149,71.8808,72.5254,274963.93747894,0
+FCG.US,D,20120919,000000,72.6543,72.7429,71.7096,72.0885,62043.655577465,0
+FCG.US,D,20120920,000000,71.6683,72.0049,70.575,71.7952,257119.29843907,0
+FCG.US,D,20120921,000000,72.487,73.0273,71.9644,72.0442,53819.471992631,0
+FCG.US,D,20120924,000000,71.6359,71.8808,71.0237,71.4321,50088.966872166,0
+FCG.US,D,20120925,000000,72.1308,72.1308,70.1224,70.1657,113630.51527109,0
+FCG.US,D,20120926,000000,70.209,70.3359,68.9464,69.4679,98405.664354495,0
+FCG.US,D,20120927,000000,70.1224,71.7096,70.1224,71.3544,177579.56368453,0
+FCG.US,D,20120928,000000,70.8229,71.319,70.3398,70.9057,93190.477136237,0
+FCG.US,D,20121001,000000,71.4705,72.6543,71.4705,71.7096,87891.960737952,0
+FCG.US,D,20121002,000000,72.1308,72.365,71.3544,72.245,76686.218443381,0
+FCG.US,D,20121003,000000,71.8808,71.8808,70.2513,70.703,127697.90355292,0
+FCG.US,D,20121004,000000,71.2225,71.8395,70.8229,71.7096,105407.34789576,0
+FCG.US,D,20121005,000000,71.9212,72.2135,70.575,70.9421,80068.163701051,0
+FCG.US,D,20121008,000000,70.575,71.1438,70.1224,71.0237,39458.399161683,0
+FCG.US,D,20121009,000000,70.7797,72.2833,70.4904,71.9644,83546.648862412,0
+FCG.US,D,20121010,000000,71.7952,72.2833,70.7383,71.0641,75458.637352256,0
+FCG.US,D,20121011,000000,71.5148,73.0273,71.4321,72.365,191231.32227574,0
+FCG.US,D,20121012,000000,72.5254,72.9417,71.2678,71.8395,85132.951911457,0
+FCG.US,D,20121015,000000,71.5954,71.9644,70.5317,71.6359,125815.88353573,0
+FCG.US,D,20121016,000000,71.7549,72.7429,71.7549,72.6543,306800.76529671,0
+FCG.US,D,20121017,000000,72.7429,73.7604,72.7429,73.6364,55431.18027949,0
+FCG.US,D,20121018,000000,73.1444,73.8047,72.985,73.6364,44245.76217517,0
+FCG.US,D,20121019,000000,73.4228,73.6364,72.0885,72.2833,88225.277458058,0
+FCG.US,D,20121022,000000,72.1308,72.4044,70.4904,71.1438,127946.87488349,0
+FCG.US,D,20121023,000000,70.2513,70.2513,68.6522,69.4679,82654.416910417,0
+FCG.US,D,20121024,000000,69.6343,70.1224,67.8039,67.9692,171115.45497538,0
+FCG.US,D,20121025,000000,68.6522,69.0675,67.4379,68.3737,63746.82272045,0
+FCG.US,D,20121026,000000,68.2517,69.3499,68.05,68.6099,51472.028018707,0
+FCG.US,D,20121031,000000,68.9907,69.4296,67.6337,68.05,80301.891888931,0
+FCG.US,D,20121101,000000,68.1258,69.1107,67.8384,68.9031,54065.394694661,0
+FCG.US,D,20121102,000000,69.1107,69.2691,67.3976,67.5195,55837.664084498,0
+FCG.US,D,20121105,000000,67.6337,68.2517,67.2725,67.8384,71080.806772315,0
+FCG.US,D,20121106,000000,68.1258,68.7762,67.9269,68.4996,42378.985300668,0
+FCG.US,D,20121107,000000,68.05,68.1258,65.2326,65.5229,200583.49841947,0
+FCG.US,D,20121108,000000,65.8456,66.2108,64.2593,64.2938,137573.4275956,0
+FCG.US,D,20121109,000000,64.0202,65.3537,63.478,64.3332,92705.745198764,0
+FCG.US,D,20121112,000000,64.8282,64.9925,63.7251,64.0202,45351.398124792,0
+FCG.US,D,20121113,000000,63.478,65.0348,63.2832,64.099,281236.99879973,0
+FCG.US,D,20121114,000000,64.2938,64.4188,63.0785,63.2399,119310.11023657,0
+FCG.US,D,20121115,000000,63.1583,63.7251,62.2224,62.8296,123887.11788096,0
+FCG.US,D,20121116,000000,62.8296,63.5223,61.9695,63.2832,147776.1711013,0
+FCG.US,D,20121119,000000,63.7713,65.1579,63.7713,65.1579,91143.831178019,0
+FCG.US,D,20121120,000000,64.8715,65.2011,64.2593,64.7907,65999.759209709,0
+FCG.US,D,20121121,000000,64.7465,65.1155,64.2593,65.1155,69687.583530648,0
+FCG.US,D,20121123,000000,65.397,66.0907,65.1155,66.0907,45142.058965213,0
+FCG.US,D,20121126,000000,65.271,65.5583,64.6678,65.1155,68866.486244531,0
+FCG.US,D,20121127,000000,64.4572,65.4363,64.4572,64.5851,72682.352964048,0
+FCG.US,D,20121128,000000,64.4188,64.7907,63.359,64.7465,140721.64466539,0
+FCG.US,D,20121129,000000,65.3537,65.6814,64.5408,64.8282,363845.68628208,0
+FCG.US,D,20121130,000000,64.9099,65.1155,64.0164,64.3332,86195.907061553,0
+FCG.US,D,20121203,000000,64.8715,65.1579,64.1314,64.2593,51576.697598497,0
+FCG.US,D,20121204,000000,63.9336,64.4188,63.4446,63.6463,318477.01259558,0
+FCG.US,D,20121205,000000,64.0587,65.2011,63.6867,64.8282,118291.86830502,0
+FCG.US,D,20121206,000000,64.7081,65.271,64.5408,64.8715,48509.777289708,0
+FCG.US,D,20121207,000000,65.0348,65.397,64.9148,65.3537,82957.247345149,0
+FCG.US,D,20121210,000000,65.0348,65.3123,64.1767,64.3755,72804.29810555,0
+FCG.US,D,20121211,000000,64.7465,65.2011,64.4188,64.7465,72135.632246312,0
+FCG.US,D,20121212,000000,64.9148,65.8053,64.9148,65.1579,89661.18149925,0
+FCG.US,D,20121213,000000,64.8282,64.9925,63.9779,64.1314,118272.56032428,0
+FCG.US,D,20121214,000000,63.8087,64.3755,63.6463,63.8087,77716.654889078,0
+FCG.US,D,20121217,000000,64.3755,64.4188,63.9336,64.3332,101272.39138932,0
+FCG.US,D,20121218,000000,64.6678,66.5433,64.4188,66.0071,193165.16897806,0
+FCG.US,D,20121219,000000,66.0071,66.2511,65.397,65.5987,61898.337617173,0
+FCG.US,D,20121220,000000,65.4363,66.131,65.4363,66.0454,63701.093292386,0
+FCG.US,D,20121221,000000,64.5408,65.8053,64.3755,65.8053,79256.212300547,0
+FCG.US,D,20121224,000000,65.5229,65.764,64.4188,64.4985,56370.157869059,0
+FCG.US,D,20121226,000000,64.9148,65.1155,64.0202,64.0587,66351.367701041,0
+FCG.US,D,20121227,000000,64.0587,64.219,62.7911,63.606,118551.00173071,0
+FCG.US,D,20121228,000000,63.117,63.478,62.5029,62.5471,103304.81041436,0
+FCG.US,D,20121231,000000,62.3464,63.9878,62.0974,63.9426,121979.69262596,0
+FCG.US,D,20130102,000000,65.0348,65.271,63.7713,64.8282,175188.42270156,0
+FCG.US,D,20130103,000000,64.4572,66.0454,64.0202,65.3537,72103.113541911,0
+FCG.US,D,20130104,000000,65.4766,66.4558,65.3123,66.2944,78893.425504577,0
+FCG.US,D,20130107,000000,66.0907,66.131,65.4766,65.9657,63298.674325428,0
+FCG.US,D,20130108,000000,65.5987,65.6814,64.8715,65.64,59095.63178164,0
+FCG.US,D,20130109,000000,65.6814,65.8456,64.2593,64.5408,87877.733804776,0
+FCG.US,D,20130110,000000,64.9925,65.5229,64.4572,65.271,71407.010025834,0
+FCG.US,D,20130111,000000,65.7217,65.8053,64.8282,65.3537,64033.393802981,0
+FCG.US,D,20130114,000000,65.4363,65.5229,64.8715,65.0703,30506.609565884,0
+FCG.US,D,20130115,000000,64.7081,65.6814,64.4188,65.64,119093.6576104,0
+FCG.US,D,20130116,000000,65.5229,65.64,65.2326,65.5583,66025.164447522,0
+FCG.US,D,20130117,000000,65.7217,66.4135,65.6814,66.0454,99473.700552155,0
+FCG.US,D,20130118,000000,65.764,66.6289,65.764,66.5433,67844.179474935,0
+FCG.US,D,20130122,000000,66.8582,67.8836,66.2511,67.7173,204269.29032138,0
+FCG.US,D,20130123,000000,67.8039,67.8039,66.8582,67.0256,255069.60385231,0
+FCG.US,D,20130124,000000,66.9005,67.675,66.3347,66.747,84869.753647713,0
+FCG.US,D,20130125,000000,67.3178,67.6337,66.6664,67.0256,87963.095403828,0
+FCG.US,D,20130128,000000,67.2725,67.2725,65.5583,66.0071,91570.639173278,0
+FCG.US,D,20130129,000000,66.2511,66.9005,65.9657,66.747,113396.78708321,0
+FCG.US,D,20130130,000000,67.2302,68.2084,66.7805,66.8199,224318.08779392,0
+FCG.US,D,20130131,000000,66.6664,66.9823,66.0454,66.747,91832.821227508,0
+FCG.US,D,20130201,000000,67.3178,67.3178,66.5433,66.9823,68460.002439523,0
+FCG.US,D,20130204,000000,66.4135,66.6289,66.0454,66.2108,83736.680041252,0
+FCG.US,D,20130205,000000,66.3347,67.4752,66.2108,67.1869,146317.91045084,0
+FCG.US,D,20130206,000000,67.3178,68.5725,67.3178,68.4553,199971.74029293,0
+FCG.US,D,20130207,000000,68.4996,68.6925,67.8039,68.1258,90529.024422944,0
+FCG.US,D,20130208,000000,68.0853,68.6925,68.0853,68.4996,72875.432771427,0
+FCG.US,D,20130211,000000,68.4553,68.4553,67.5609,68.0096,133026.90623658,0
+FCG.US,D,20130212,000000,67.7616,67.9269,67.3178,67.675,54017.632847572,0
+FCG.US,D,20130213,000000,67.7616,68.5725,67.7616,68.4553,73205.700862996,0
+FCG.US,D,20130214,000000,68.4553,68.4553,67.1466,67.3178,111999.49900349,0
+FCG.US,D,20130215,000000,67.4379,67.4379,65.3123,65.64,114670.0976024,0
+FCG.US,D,20130219,000000,65.764,66.747,65.764,66.6289,72566.505079621,0
+FCG.US,D,20130220,000000,66.8582,66.8582,64.6678,64.8715,164234.7003661,0
+FCG.US,D,20130221,000000,64.8715,64.9925,63.5646,64.7465,100303.94372388,0
+FCG.US,D,20130222,000000,65.5229,66.4981,65.2326,66.4558,123933.86351854,0
+FCG.US,D,20130225,000000,66.9448,67.3591,64.4572,64.5408,220264.42804846,0
+FCG.US,D,20130226,000000,64.9148,65.1579,63.6463,64.8282,288995.75842783,0
+FCG.US,D,20130227,000000,64.6284,66.131,64.6284,65.8456,274647.89632054,0
+FCG.US,D,20130228,000000,65.9883,66.315,65.4127,65.7374,66594.241774534,0
+FCG.US,D,20130301,000000,65.0348,65.5229,64.4159,65.271,99850.7142813,0
+FCG.US,D,20130304,000000,65.271,65.4766,64.1314,64.7907,130297.36748594,0
+FCG.US,D,20130305,000000,65.2011,65.5987,65.1155,65.1579,129445.78391446,0
+FCG.US,D,20130306,000000,65.3537,66.0454,65.271,65.7167,118516.45060728,0
+FCG.US,D,20130307,000000,65.759,68.2084,65.6764,68.05,448214.44864013,0
+FCG.US,D,20130308,000000,68.2901,68.9947,67.8866,68.6974,411565.86878056,0
+FCG.US,D,20130311,000000,68.9031,69.156,67.8836,68.9907,104201.1072044,0
+FCG.US,D,20130312,000000,69.2691,69.3863,68.4996,68.9907,74886.511396706,0
+FCG.US,D,20130313,000000,69.156,69.1963,68.6522,68.8638,77261.393027469,0
+FCG.US,D,20130314,000000,69.156,71.5148,69.03,71.4705,284699.2246089,0
+FCG.US,D,20130315,000000,71.7628,72.4949,71.1487,71.4026,195356.11668706,0
+FCG.US,D,20130318,000000,70.8229,72.0442,70.3359,71.1015,175366.25936625,0
+FCG.US,D,20130319,000000,71.1487,71.2314,69.3499,69.9708,296451.6876212,0
+FCG.US,D,20130320,000000,70.1263,70.4609,69.3144,69.9708,116904.74232043,0
+FCG.US,D,20130321,000000,69.8114,70.1686,69.1157,69.2013,181630.17480144,0
+FCG.US,D,20130322,000000,69.4719,69.8872,68.7811,69.035,92232.191565929,0
+FCG.US,D,20130325,000000,69.3144,70.0073,68.3737,68.4996,142264.2507054,0
+FCG.US,D,20130326,000000,68.8686,69.4296,68.3314,69.3144,140431.00874481,0
+FCG.US,D,20130327,000000,69.0724,69.2013,68.419,68.9947,102551.79916558,0
+FCG.US,D,20130328,000000,68.7388,69.0724,68.4996,68.6551,97017.522160391,0
+FCG.US,D,20130401,000000,69.0724,69.5968,67.6022,68.0096,144155.4166082,0
+FCG.US,D,20130402,000000,68.0096,68.1671,66.747,66.9448,246748.88036379,0
+FCG.US,D,20130403,000000,67.1466,67.3591,65.2011,65.397,318804.23205861,0
+FCG.US,D,20130404,000000,65.5987,65.7167,64.8685,65.397,129981.32632756,0
+FCG.US,D,20130405,000000,64.5812,67.2302,64.5812,67.0256,435675.43946512,0
+FCG.US,D,20130408,000000,67.3591,67.9309,66.9823,67.8423,189510.87957104,0
+FCG.US,D,20130409,000000,67.8423,69.2013,67.4379,68.9514,249965.18347092,0
+FCG.US,D,20130410,000000,69.2013,70.0073,69.1157,69.6824,177903.73451902,0
+FCG.US,D,20130411,000000,69.8114,70.5367,69.2741,69.8872,183028.47909067,0
+FCG.US,D,20130412,000000,69.3863,69.6391,67.9742,68.5419,198160.85494162,0
+FCG.US,D,20130415,000000,67.7666,67.7666,64.1314,64.3706,640239.43054514,0
+FCG.US,D,20130416,000000,64.9925,65.8801,63.8884,65.2326,313672.37402038,0
+FCG.US,D,20130417,000000,64.3706,64.3706,62.4202,63.2783,458266.79313799,0
+FCG.US,D,20130418,000000,63.1927,64.9099,62.3375,64.4946,272114.48600583,0
+FCG.US,D,20130419,000000,64.3332,64.7051,63.0313,63.7211,178435.21209407,0
+FCG.US,D,20130422,000000,63.6827,64.0941,62.6229,63.8884,146339.2508506,0
+FCG.US,D,20130423,000000,64.0941,64.4946,63.4742,64.0941,127900.1292459,0
+FCG.US,D,20130424,000000,64.4159,65.9657,64.2593,65.5987,250881.80445121,0
+FCG.US,D,20130425,000000,66.0907,67.4379,65.759,66.0907,241323.33777644,0
+FCG.US,D,20130426,000000,65.8408,66.0071,64.3706,65.4766,285309.96652592,0
+FCG.US,D,20130429,000000,65.8801,66.6289,65.397,66.131,211736.39781939,0
+FCG.US,D,20130430,000000,66.0671,66.315,65.3291,65.9007,130612.39243483,0
+FCG.US,D,20130501,000000,65.4766,65.9657,64.4946,64.6235,248532.32805827,0
+FCG.US,D,20130502,000000,65.0348,65.1155,63.9731,64.9099,152110.30467221,0
+FCG.US,D,20130503,000000,65.6371,66.7037,65.397,66.2511,265193.08301605,0
+FCG.US,D,20130506,000000,64.9482,66.9448,64.9482,66.6289,120414.72997667,0
+FCG.US,D,20130507,000000,67.0679,67.5609,66.0071,66.747,102260.14703549,0
+FCG.US,D,20130508,000000,66.7037,67.4752,66.3347,66.747,155240.22997077,0
+FCG.US,D,20130509,000000,66.7805,67.9742,66.2108,67.4379,218555.1636484,0
+FCG.US,D,20130510,000000,67.1466,68.4553,66.7037,68.2517,226940.92454573,0
+FCG.US,D,20130513,000000,67.7666,68.4553,67.6337,67.9742,97025.651836491,0
+FCG.US,D,20130514,000000,67.8866,69.3144,67.8866,69.1609,203292.71297985,0
+FCG.US,D,20130515,000000,69.3144,69.5545,68.5419,69.035,114109.14995148,0
+FCG.US,D,20130516,000000,68.9081,69.3144,67.9742,68.1671,123931.83109951,0
+FCG.US,D,20130517,000000,68.419,69.8872,68.419,69.6824,282106.87414245,0
+FCG.US,D,20130520,000000,69.7248,71.6044,69.7248,71.4026,344414.74419317,0
+FCG.US,D,20130521,000000,71.1487,72.3739,71.1054,71.3633,145243.77699611,0
+FCG.US,D,20130522,000000,71.4026,72.4506,69.5142,70.0839,250984.44161198,0
+FCG.US,D,20130523,000000,68.9514,70.5367,68.419,70.4953,219320.36941134,0
+FCG.US,D,20130524,000000,70.2129,70.3831,69.5142,70.2985,116086.69366285,0
+FCG.US,D,20130528,000000,71.7628,71.7628,70.3831,70.945,233878.58688771,0
+FCG.US,D,20130529,000000,70.6547,71.5541,70.2857,70.7748,193186.50937783,0
+FCG.US,D,20130530,000000,70.9057,70.9854,70.2129,70.6223,205679.78912477,0
+FCG.US,D,20130531,000000,70.4805,70.5613,68.7201,69.0941,240977.82654218,0
+FCG.US,D,20130603,000000,68.9081,70.0073,68.6974,69.5142,282976.74948517,0
+FCG.US,D,20130604,000000,69.6687,69.9127,68.9356,69.6687,154363.24116147,0
+FCG.US,D,20130605,000000,69.4168,69.6687,68.3146,68.4367,219509.38438067,0
+FCG.US,D,20130606,000000,68.4829,69.0183,67.4565,68.4829,111413.14611477,0
+FCG.US,D,20130607,000000,69.2583,70.4126,68.7644,70.2001,451044.5921325,0
+FCG.US,D,20130610,000000,70.945,70.945,69.5968,70.3398,208592.24558765,0
+FCG.US,D,20130611,000000,69.6264,69.712,68.5626,68.6798,230560.66282933,0
+FCG.US,D,20130612,000000,69.3863,69.5545,67.3591,67.6337,171269.91882129,0
+FCG.US,D,20130613,000000,67.3591,68.6551,67.2725,68.4553,140280.60973695,0
+FCG.US,D,20130614,000000,68.6798,68.9356,67.2135,67.3778,155407.90454034,0
+FCG.US,D,20130617,000000,68.1671,68.8263,68.0853,68.5774,180005.25579092,0
+FCG.US,D,20130618,000000,68.8913,69.584,68.5626,69.0969,92381.57436427,0
+FCG.US,D,20130619,000000,69.3371,69.6264,68.3146,68.4829,151549.3570213,0
+FCG.US,D,20130620,000000,67.3395,67.3778,65.1322,65.6154,350318.92146092,0
+FCG.US,D,20130621,000000,65.943,65.943,64.47,65.7817,222649.47177435,0
+FCG.US,D,20130624,000000,65.0073,65.7817,63.296,64.9286,328482.61145586,0
+FCG.US,D,20130625,000000,65.4954,66.1104,64.8843,65.943,115885.48417937,0
+FCG.US,D,20130626,000000,66.6506,66.6506,65.6154,66.315,56794.933445293,0
+FCG.US,D,20130627,000000,66.6506,67.2568,66.1104,66.1478,68970.139614808,0
+FCG.US,D,20130628,000000,65.9007,66.2737,65.4511,65.7817,132441.56955737,0
+FCG.US,D,20130701,000000,66.2737,66.6506,65.7374,65.9883,80687.035294177,0
+FCG.US,D,20130702,000000,65.8634,66.9704,65.8634,66.3535,86901.156463243,0
+FCG.US,D,20130703,000000,66.2737,66.7254,65.7374,66.4361,46625.724853494,0
+FCG.US,D,20130705,000000,66.8021,67.1288,66.1891,67.0905,237464.7902574,0
+FCG.US,D,20130708,000000,67.6563,67.9526,67.2982,67.3778,131418.24657826,0
+FCG.US,D,20130709,000000,67.4969,68.1907,67.4969,68.109,81182.945536287,0
+FCG.US,D,20130710,000000,67.864,68.9356,67.864,68.598,117285.82088763,0
+FCG.US,D,20130711,000000,69.584,69.7966,68.3569,68.85,109912.20466477,0
+FCG.US,D,20130712,000000,68.9769,69.0183,68.3146,68.8087,31765.693151898,0
+FCG.US,D,20130715,000000,68.9769,69.1825,68.4367,68.4829,48525.020432396,0
+FCG.US,D,20130716,000000,68.4829,68.85,68.2723,68.725,44222.389356382,0
+FCG.US,D,20130717,000000,68.8913,69.584,68.8913,69.0969,63949.048413442,0
+FCG.US,D,20130718,000000,69.4601,71.0927,69.4601,70.9726,227427.68890223,0
+FCG.US,D,20130719,000000,70.9726,71.5541,70.6134,71.5098,76223.843115184,0
+FCG.US,D,20130722,000000,71.5906,71.6359,70.9726,71.0927,109860.37797964,0
+FCG.US,D,20130723,000000,71.0927,71.7057,71.0552,71.1763,316780.95891918,0
+FCG.US,D,20130724,000000,71.1763,71.1763,70.0692,70.327,48847.158847865,0
+FCG.US,D,20130725,000000,70.327,71.7057,70.327,71.3505,98376.194278632,0
+FCG.US,D,20130726,000000,71.2176,71.3918,70.698,71.1763,100285.65195266,0
+FCG.US,D,20130729,000000,70.7335,70.9342,69.9964,70.4126,104423.65708765,0
+FCG.US,D,20130730,000000,70.3693,70.4855,69.712,70.4126,60452.271480856,0
+FCG.US,D,20130731,000000,70.4855,71.5098,70.4855,70.8486,90010.757571558,0
+FCG.US,D,20130801,000000,71.3505,72.2833,71.3505,72.1702,138742.068535,0
+FCG.US,D,20130802,000000,71.8769,72.2833,71.3072,72.1268,54201.566769339,0
+FCG.US,D,20130805,000000,72.1268,72.7852,71.5541,72.365,151403.0228515,0
+FCG.US,D,20130806,000000,71.9173,72.4044,71.2176,71.5906,58317.21529505,0
+FCG.US,D,20130807,000000,71.5906,71.7057,70.1135,70.5701,45433.711095307,0
+FCG.US,D,20130808,000000,70.7335,71.5906,70.2857,71.4282,141031.58856671,0
+FCG.US,D,20130809,000000,71.3918,71.5098,70.698,71.2629,55963.67406405,0
+FCG.US,D,20130812,000000,70.8486,71.4665,70.5278,70.8486,89333.962036219,0
+FCG.US,D,20130813,000000,70.9342,71.3505,70.1578,71.2176,29454.832720425,0
+FCG.US,D,20130814,000000,71.3918,71.7913,70.7748,70.8161,57985.930993967,0
+FCG.US,D,20130815,000000,70.2414,71.2176,69.712,71.0552,71262.708275056,0
+FCG.US,D,20130816,000000,70.9342,71.5906,70.8161,71.3072,235841.9036659,0
+FCG.US,D,20130819,000000,71.4282,71.5906,69.3774,69.4168,118604.86083488,0
+FCG.US,D,20130820,000000,69.222,70.8161,69.0596,70.4126,79436.081384264,0
+FCG.US,D,20130821,000000,70.2001,70.3693,69.3371,69.5014,99979.77288939,0
+FCG.US,D,20130822,000000,69.834,71.0927,69.5417,70.7335,76731.947871444,0
+FCG.US,D,20130823,000000,70.6547,71.2629,70.4855,71.0927,53107.109124354,0
+FCG.US,D,20130826,000000,71.3918,72.1268,71.2176,71.5098,86808.681397604,0
+FCG.US,D,20130827,000000,70.7335,71.4665,70.7335,70.8919,44120.76840513,0
+FCG.US,D,20130828,000000,70.9726,72.2833,70.9726,71.6653,74287.963993831,0
+FCG.US,D,20130829,000000,71.3918,71.4665,70.8486,71.0139,54184.291207626,0
+FCG.US,D,20130830,000000,71.3072,71.6653,70.8919,71.134,51664.091616574,0
+FCG.US,D,20130903,000000,71.9546,72.4004,71.1733,71.506,59220.62555168,0
+FCG.US,D,20130904,000000,71.3888,72.245,71.3022,72.0373,42175.743398164,0
+FCG.US,D,20130905,000000,72.1652,72.7822,72.1652,72.5677,44332.139983734,0
+FCG.US,D,20130906,000000,72.7822,73.8756,72.5677,73.3471,170631.73924742,0
+FCG.US,D,20130909,000000,73.5104,74.6608,73.4268,74.4984,174246.39648345,0
+FCG.US,D,20130910,000000,74.4984,74.4984,73.4623,73.9198,79522.459192828,0
+FCG.US,D,20130911,000000,74.0477,75.2354,73.6787,75.1135,158219.75626149,0
+FCG.US,D,20130912,000000,75.2758,76.2146,74.8546,75.7236,337887.63049425,0
+FCG.US,D,20130913,000000,75.635,76.4547,75.3899,76.0867,166592.30643515,0
+FCG.US,D,20130916,000000,77.0392,77.0392,75.6842,75.7629,165821.00341514,0
+FCG.US,D,20130917,000000,75.7236,76.7431,75.7236,76.7008,141124.06363234,0
+FCG.US,D,20130918,000000,76.6633,77.975,75.9263,77.4408,134390.65940238,0
+FCG.US,D,20130919,000000,77.5194,77.9327,76.7431,76.992,130824.78022295,0
+FCG.US,D,20130920,000000,77.1937,77.2331,76.2097,76.3317,120475.70254743,0
+FCG.US,D,20130923,000000,76.2923,76.7431,75.5593,76.4144,120565.12898453,0
+FCG.US,D,20130924,000000,76.3317,77.0726,75.8013,76.4144,106594.28060639,0
+FCG.US,D,20130925,000000,76.4547,77.1564,76.2923,76.4547,180769.44534433,0
+FCG.US,D,20130926,000000,76.621,77.1564,76.0502,77.0726,108295.41533035,0
+FCG.US,D,20130927,000000,76.7431,77.4408,76.4144,77.0343,94497.322569339,0
+FCG.US,D,20130930,000000,76.249,77.0343,75.7236,76.5777,105856.5125003,0
+FCG.US,D,20131001,000000,76.5334,78.4661,76.5334,78.1335,210584.01623219,0
+FCG.US,D,20131002,000000,77.729,78.6324,77.1564,78.2634,58531.635502191,0
+FCG.US,D,20131003,000000,78.3047,78.595,77.1937,78.3805,111314.57379205,0
+FCG.US,D,20131004,000000,78.6669,79.9776,78.1738,79.3695,111361.31942962,0
+FCG.US,D,20131007,000000,78.4238,79.6116,77.975,78.7455,91989.317492437,0
+FCG.US,D,20131008,000000,79.1165,79.5663,77.7655,77.8078,234627.53329843,0
+FCG.US,D,20131009,000000,77.729,78.0183,76.6633,77.4408,187474.39570795,0
+FCG.US,D,20131010,000000,78.2181,79.4935,78.2181,79.3242,111146.89922249,0
+FCG.US,D,20131011,000000,78.9946,81.1269,78.9946,80.4716,290675.55275203,0
+FCG.US,D,20131014,000000,80.1832,81.0099,79.8162,80.8829,217384.49028998,0
+FCG.US,D,20131015,000000,80.5484,81.1692,80.1036,80.4716,167675.58577549,0
+FCG.US,D,20131016,000000,81.1269,82.9189,81.0876,82.8422,303092.61678553,0
+FCG.US,D,20131017,000000,82.3089,83.0882,81.6525,82.3089,137289.9051416,0
+FCG.US,D,20131018,000000,82.8796,83.2181,82.1838,83.0439,119185.11646653,0
+FCG.US,D,20131021,000000,83.3746,84.395,82.4791,82.4791,80503.101372411,0
+FCG.US,D,20131022,000000,82.9189,83.7455,81.8256,82.2261,95296.06324618,0
+FCG.US,D,20131023,000000,81.6525,81.6525,79.7769,80.3073,90294.280025552,0
+FCG.US,D,20131024,000000,80.4716,82.0254,79.8978,81.9427,51911.030528116,0
+FCG.US,D,20131025,000000,82.1465,82.8796,81.247,82.2261,88420.389684463,0
+FCG.US,D,20131028,000000,82.1032,82.1838,81.0433,81.5717,137795.97747884,0
+FCG.US,D,20131029,000000,81.6957,82.7212,81.6957,82.4368,72829.703343363,0
+FCG.US,D,20131030,000000,82.3521,82.8038,79.6922,80.6763,224552.8321913,0
+FCG.US,D,20131031,000000,80.631,81.0099,79.4088,80.0593,103102.58472137,0
+FCG.US,D,20131101,000000,80.4322,80.7993,78.9522,80.631,344994.99982481,0
+FCG.US,D,20131104,000000,80.8829,82.2261,80.8829,82.1838,133581.75663041,0
+FCG.US,D,20131105,000000,81.8256,81.8256,80.2275,80.5484,97171.986006295,0
+FCG.US,D,20131106,000000,81.2903,81.4055,78.6669,78.9522,191582.93076707,0
+FCG.US,D,20131107,000000,79.1588,79.1588,76.6633,76.9123,323549.93048208,0
+FCG.US,D,20131108,000000,76.9507,79.2839,76.9123,78.8331,145535.4291262,0
+FCG.US,D,20131111,000000,78.7052,79.4935,78.3402,79.0732,104103.5510912,0
+FCG.US,D,20131112,000000,79.1165,79.4088,77.8461,78.0932,62592.408714226,0
+FCG.US,D,20131113,000000,77.6848,79.5663,77.6031,79.1588,54601.953317272,0
+FCG.US,D,20131114,000000,79.0389,80.1449,78.4238,79.8162,95339.760255219,0
+FCG.US,D,20131115,000000,79.9421,80.2275,79.3695,79.9776,43058.829464545,0
+FCG.US,D,20131118,000000,80.1832,80.1832,77.8078,78.1738,177811.25945338,0
+FCG.US,D,20131119,000000,78.0568,78.7455,77.1564,78.5074,230850.2825404,0
+FCG.US,D,20131120,000000,79.1588,80.1449,79.1588,79.4492,96764.485991773,0
+FCG.US,D,20131121,000000,79.8162,81.7804,79.8162,81.6101,260476.85466844,0
+FCG.US,D,20131122,000000,81.7804,82.1032,81.0099,81.985,140203.377814,0
+FCG.US,D,20131125,000000,81.6101,81.6957,80.0593,81.247,94838.768965546,0
+FCG.US,D,20131126,000000,81.1269,82.3964,80.6763,81.6101,109340.07870922,0
+FCG.US,D,20131127,000000,81.4478,81.5717,79.7769,80.3496,118059.15632665,0
+FCG.US,D,20131129,000000,80.4716,81.37,79.5663,80.3919,61356.697947,0
+FCG.US,D,20131202,000000,80.4322,81.0433,79.7345,80.4716,102384.12459601,0
+FCG.US,D,20131203,000000,80.4322,81.37,80.0593,80.5484,76948.400497611,0
+FCG.US,D,20131204,000000,80.631,81.0433,79.4935,80.267,71571.635966862,0
+FCG.US,D,20131205,000000,80.1036,81.0433,79.6499,80.7619,77397.565102146,0
+FCG.US,D,20131206,000000,81.2903,81.739,78.595,78.9522,112287.08629553,0
+FCG.US,D,20131209,000000,79.2435,79.4492,78.0568,78.9522,126438.81996691,0
+FCG.US,D,20131210,000000,79.1165,80.3919,78.6669,78.7908,142779.46892824,0
+FCG.US,D,20131211,000000,78.7908,78.8331,76.7864,76.9123,224338.41198416,0
+FCG.US,D,20131212,000000,77.1159,78.3805,76.8237,77.8894,149401.09011183,0
+FCG.US,D,20131213,000000,77.6385,77.6385,76.3317,77.4408,105398.20201015,0
+FCG.US,D,20131216,000000,77.6848,77.8894,76.992,77.1564,106707.07986228,0
+FCG.US,D,20131217,000000,77.1564,77.2754,76.004,76.8237,83434.865816034,0
+FCG.US,D,20131218,000000,76.9162,77.2833,75.3555,76.7942,131414.18174021,0
+FCG.US,D,20131219,000000,76.8335,78.595,76.6712,78.1827,98297.946146168,0
+FCG.US,D,20131220,000000,77.983,79.4974,77.983,79.1638,124633.01566315,0
+FCG.US,D,20131223,000000,79.4974,80.5149,79.4974,79.9028,50427.364639835,0
+FCG.US,D,20131224,000000,79.6549,80.5927,79.5397,80.5533,35586.640918977,0
+FCG.US,D,20131226,000000,80.2325,80.7649,79.6154,79.7395,54440.376004782,0
+FCG.US,D,20131227,000000,79.9028,80.5533,79.3291,80.3959,45115.637517887,0
+FCG.US,D,20131230,000000,80.3959,81.3789,79.4974,79.5397,110810.53387384,0
+FCG.US,D,20131231,000000,79.5712,80.1538,79.0822,79.8212,137196.41386646,0
+FCG.US,D,20140102,000000,79.5712,79.9028,78.3854,78.8774,210062.70075226,0
+FCG.US,D,20140103,000000,78.9561,79.6962,77.9426,78.3854,137330.55352211,0
+FCG.US,D,20140106,000000,78.6707,78.7102,77.8146,77.8146,115462.74102216,0
+FCG.US,D,20140107,000000,78.1433,79.2484,78.1433,78.6364,105227.47881205,0
+FCG.US,D,20140108,000000,78.7495,79.3291,78.4287,78.8371,97056.138121867,0
+FCG.US,D,20140109,000000,79.1638,79.1638,77.2833,77.8983,149874.64374467,0
+FCG.US,D,20140110,000000,78.1827,78.6707,77.5707,78.2712,54331.641586942,0
+FCG.US,D,20140113,000000,78.2712,78.8371,75.9736,76.3002,152304.4006891,0
+FCG.US,D,20140114,000000,76.7529,78.102,76.7529,78.0282,71232.22198968,0
+FCG.US,D,20140115,000000,78.227,78.7495,77.855,77.855,78416.823243204,0
+FCG.US,D,20140116,000000,77.9426,79.2868,77.9426,79.1638,50886.691339495,0
+FCG.US,D,20140117,000000,79.2051,79.3744,78.1433,78.471,62855.606977969,0
+FCG.US,D,20140121,000000,79.0437,80.7649,79.0437,80.635,140027.57356833,0
+FCG.US,D,20140122,000000,81.2165,82.9711,81.1319,82.6877,289593.2896212,0
+FCG.US,D,20140123,000000,82.8451,83.2221,81.2568,81.7026,123543.63906573,0
+FCG.US,D,20140124,000000,81.2165,81.4566,79.9028,80.8042,153946.59526134,0
+FCG.US,D,20140127,000000,81.0473,81.1742,78.0282,79.0782,132175.32266508,0
+FCG.US,D,20140128,000000,79.4137,80.6812,79.2051,80.4745,53887.55802997,0
+FCG.US,D,20140129,000000,79.7818,81.2165,78.9994,80.0249,114127.44172271,0
+FCG.US,D,20140130,000000,80.3959,80.8042,79.6154,80.0249,76585.613701642,0
+FCG.US,D,20140131,000000,78.8814,80.3959,78.5537,79.6549,88112.478202169,0
+FCG.US,D,20140203,000000,79.6549,80.0642,77.4919,77.6483,211230.32548215,0
+FCG.US,D,20140204,000000,78.5537,80.3544,78.5124,79.8615,167828.01720237,0
+FCG.US,D,20140205,000000,79.8615,80.1075,78.1827,78.6707,134728.04096054,0
+FCG.US,D,20140206,000000,78.9994,79.5712,78.7495,79.2868,66775.127067763,0
+FCG.US,D,20140207,000000,79.5712,79.7395,78.6707,79.6154,72198.637236088,0
+FCG.US,D,20140210,000000,79.4137,79.4541,78.3136,79.0782,67101.330321282,0
+FCG.US,D,20140211,000000,79.1638,80.1498,79.0437,79.8615,100941.10708824,0
+FCG.US,D,20140212,000000,80.0642,80.8042,80.0249,80.5149,53776.791193105,0
+FCG.US,D,20140213,000000,80.0249,81.8719,79.7818,81.3789,92706.761408276,0
+FCG.US,D,20140214,000000,81.5354,82.235,81.4123,81.8345,135317.4424778,0
+FCG.US,D,20140218,000000,82.4436,83.2644,82.4436,82.8884,175539.01498338,0
+FCG.US,D,20140219,000000,82.8116,84.1155,82.5273,83.098,120376.11401521,0
+FCG.US,D,20140220,000000,82.73,82.8116,81.8345,82.4879,100116.96117358,0
+FCG.US,D,20140221,000000,82.7683,83.098,81.9516,82.0343,71806.380364254,0
+FCG.US,D,20140224,000000,82.3187,84.2041,82.3187,83.3519,102259.13082597,0
+FCG.US,D,20140225,000000,83.1826,83.1826,81.5807,82.4063,68946.766796021,0
+FCG.US,D,20140226,000000,80.9725,81.2568,79.7395,80.5533,167881.87630654,0
+FCG.US,D,20140227,000000,80.0249,80.5927,79.3291,80.5533,127637.94719168,0
+FCG.US,D,20140228,000000,80.4362,81.5354,80.3103,81.2165,314224.17578568,0
+FCG.US,D,20140303,000000,80.6812,82.111,80.6812,80.8426,98663.781570675,0
+FCG.US,D,20140304,000000,81.4566,82.1937,81.0916,81.994,99706.412530522,0
+FCG.US,D,20140305,000000,81.9162,82.235,80.4745,80.8426,83538.519186311,0
+FCG.US,D,20140306,000000,81.0916,81.3789,80.4362,81.1319,116314.32459366,0
+FCG.US,D,20140307,000000,81.3789,81.5354,80.7649,81.2568,66175.563455375,0
+FCG.US,D,20140310,000000,81.2568,81.2568,80.1075,81.0473,58165.800077684,0
+FCG.US,D,20140311,000000,81.0916,81.9516,79.3291,79.7395,66431.648252531,0
+FCG.US,D,20140312,000000,79.2868,79.9826,78.7102,79.5397,71551.311776612,0
+FCG.US,D,20140313,000000,79.6962,79.6962,78.102,78.471,143375.98391209,0
+FCG.US,D,20140314,000000,78.344,79.1638,78.227,79.1205,46433.661255627,0
+FCG.US,D,20140317,000000,79.3744,80.0249,78.7495,79.1205,82647.30344383,0
+FCG.US,D,20140318,000000,79.1638,80.8878,78.8774,80.8878,61192.072005971,0
+FCG.US,D,20140319,000000,80.8426,81.1319,80.3103,80.6812,42983.629960618,0
+FCG.US,D,20140320,000000,80.3103,81.619,79.7395,81.5807,51214.927012039,0
+FCG.US,D,20140321,000000,81.8719,82.8451,81.5807,82.3187,392599.33443887,0
+FCG.US,D,20140324,000000,82.3187,83.0124,81.1742,81.7026,47868.549087307,0
+FCG.US,D,20140325,000000,82.0373,82.4957,81.8808,82.0028,70744.44142367,0
+FCG.US,D,20140326,000000,82.3698,82.7398,81.2668,81.2668,102812.9650103,0
+FCG.US,D,20140327,000000,81.5059,83.72,81.4616,83.4326,142820.11730874,0
+FCG.US,D,20140328,000000,83.4749,84.823,83.4749,84.6577,163354.66292826,0
+FCG.US,D,20140331,000000,84.9943,85.0701,84.212,84.7837,167958.09201998,0
+FCG.US,D,20140401,000000,84.7837,85.1064,83.9994,84.6135,146733.54014146,0
+FCG.US,D,20140402,000000,84.5269,86.4153,84.5269,86.4153,143392.24326429,0
+FCG.US,D,20140403,000000,86.4153,88.1737,86.3316,87.4397,322697.33070108,0
+FCG.US,D,20140404,000000,87.7703,88.3449,86.7085,86.8315,85119.741187794,0
+FCG.US,D,20140407,000000,86.5806,86.7882,84.7424,85.3121,93582.73400807,0
+FCG.US,D,20140408,000000,85.5178,87.5173,85.5178,87.3511,116326.5191078,0
+FCG.US,D,20140409,000000,87.4397,87.6039,86.371,87.3186,204699.14694518,0
+FCG.US,D,20140410,000000,87.3186,87.727,85.8416,86.2864,87028.182652309,0
+FCG.US,D,20140411,000000,85.9744,86.8315,85.6005,85.7215,108808.60113417,0
+FCG.US,D,20140414,000000,86.6583,88.7101,86.6219,87.8835,198725.86743058,0
+FCG.US,D,20140415,000000,88.1265,89.4874,87.6827,89.1559,232625.60055878,0
+FCG.US,D,20140416,000000,89.6125,90.4311,89.574,90.385,248480.50137312,0
+FCG.US,D,20140417,000000,90.385,92.0263,89.8978,91.8807,375384.74529677,0
+FCG.US,D,20140421,000000,91.8807,92.6029,91.368,92.2693,198491.12303319,0
+FCG.US,D,20140422,000000,92.5203,92.5203,91.4939,92.1631,73164.036272983,0
+FCG.US,D,20140423,000000,91.9545,93.2465,91.9161,92.5567,213084.9078425,0
+FCG.US,D,20140424,000000,92.8824,93.7995,92.7328,92.8263,173489.32039663,0
+FCG.US,D,20140425,000000,92.6029,92.6029,90.8464,91.2046,109929.48022648,0
+FCG.US,D,20140428,000000,91.678,92.0263,90.0611,91.1761,62206.249099468,0
+FCG.US,D,20140429,000000,91.798,93.5467,91.7606,92.4465,197810.2626598,0
+FCG.US,D,20140430,000000,92.1631,92.8538,90.7657,92.5567,112414.1124846,0
+FCG.US,D,20140501,000000,92.8538,93.0133,90.6289,91.0482,180214.5949505,0
+FCG.US,D,20140502,000000,91.1308,92.1631,90.5099,91.368,35352.912731098,0
+FCG.US,D,20140505,000000,91.0836,91.9545,90.385,90.9645,37822.301846524,0
+FCG.US,D,20140506,000000,92.3146,92.9651,91.0836,91.0836,88203.937058296,0
+FCG.US,D,20140507,000000,91.798,92.8263,90.6289,92.5567,162652.46215511,0
+FCG.US,D,20140508,000000,92.3146,92.5567,89.7374,89.8555,96681.156811747,0
+FCG.US,D,20140509,000000,89.7905,89.7905,88.8252,89.6125,67022.065979305,0
+FCG.US,D,20140512,000000,89.8978,90.8464,89.7374,90.1497,40667.688481583,0
+FCG.US,D,20140513,000000,90.3485,91.1308,89.8555,90.4676,53908.898429733,0
+FCG.US,D,20140514,000000,90.6742,90.8829,89.574,89.7374,40076.254545296,0
+FCG.US,D,20140515,000000,89.3172,89.3172,87.1533,89.1126,104851.48129242,0
+FCG.US,D,20140516,000000,89.4058,89.4432,87.8146,88.6766,130907.09319345,0
+FCG.US,D,20140519,000000,88.5496,89.7905,88.4237,89.1559,92173.251414203,0
+FCG.US,D,20140520,000000,89.3172,89.3507,88.3882,88.8252,44868.698606345,0
+FCG.US,D,20140521,000000,89.1559,90.7657,89.1559,90.6742,39716.516377863,0
+FCG.US,D,20140522,000000,90.7657,90.8001,89.6125,89.7001,59907.583182145,0
+FCG.US,D,20140523,000000,89.8555,89.8555,88.7996,88.7996,32904.864015434,0
+FCG.US,D,20140527,000000,88.9669,90.4311,88.8252,90.2668,57262.389821053,0
+FCG.US,D,20140528,000000,90.4311,91.678,89.7001,91.4595,39308.000153829,0
+FCG.US,D,20140529,000000,91.7606,93.1924,91.3414,92.9651,92849.030740029,0
+FCG.US,D,20140530,000000,92.9651,92.9651,91.9161,92.2693,97046.992236255,0
+FCG.US,D,20140602,000000,92.5567,93.1078,90.8829,91.0482,118120.12889741,0
+FCG.US,D,20140603,000000,91.0836,91.8344,90.3485,91.798,90064.616675722,0
+FCG.US,D,20140604,000000,91.5431,92.3146,91.1308,91.9909,32319.527336222,0
+FCG.US,D,20140605,000000,92.0696,92.6403,91.1761,92.6403,66724.316592137,0
+FCG.US,D,20140606,000000,92.8263,93.1078,92.5203,92.6955,122998.95076702,0
+FCG.US,D,20140609,000000,92.8263,94.0643,92.7328,93.219,82026.399431679,0
+FCG.US,D,20140610,000000,93.0133,93.0133,92.2329,92.6029,43886.024007737,0
+FCG.US,D,20140611,000000,92.0263,93.463,91.9545,93.2465,43936.834483363,0
+FCG.US,D,20140612,000000,93.584,95.2451,93.584,94.5475,172058.497403,0
+FCG.US,D,20140613,000000,94.9243,95.9212,94.3014,95.8375,190559.60778796,0
+FCG.US,D,20140616,000000,95.7618,96.4467,95.3966,95.4351,236554.26653418,0
+FCG.US,D,20140617,000000,95.5207,96.2252,94.82,95.9212,130380.69666597,0
+FCG.US,D,20140618,000000,95.5984,97.1877,95.4823,97.0223,498318.65865498,0
+FCG.US,D,20140619,000000,97.0223,97.4888,96.5736,97.4888,244075.23313635,0
+FCG.US,D,20140620,000000,97.9001,98.4738,97.1089,98.2278,184698.11131974,0
+FCG.US,D,20140623,000000,98.1885,98.8083,97.597,97.8125,300953.49576166,0
+FCG.US,D,20140624,000000,97.8213,97.8213,94.0643,94.386,194856.1416069,0
+FCG.US,D,20140625,000000,94.4697,96.3315,94.4697,96.2439,67252.745538648,0
+FCG.US,D,20140626,000000,96.3315,96.3315,95.0759,96.0264,89624.5979568,0
+FCG.US,D,20140627,000000,95.8001,96.2075,95.5403,96.2075,56210.612975594,0
+FCG.US,D,20140630,000000,96.0264,96.9446,95.683,96.9446,55406.791251189,0
+FCG.US,D,20140701,000000,96.9928,97.2348,96.0943,96.2439,175357.11348064,0
+FCG.US,D,20140702,000000,96.178,96.4663,95.5669,95.7323,82392.234856187,0
+FCG.US,D,20140703,000000,96.0264,96.3709,95.0286,95.6073,60582.346298459,0
+FCG.US,D,20140707,000000,95.3593,95.3593,92.8263,92.9651,132650.90871694,0
+FCG.US,D,20140708,000000,93.219,93.5181,92.2104,93.2553,127124.76138786,0
+FCG.US,D,20140709,000000,93.463,94.023,93.0517,93.9294,65924.559705782,0
+FCG.US,D,20140710,000000,92.8538,93.3311,91.9545,92.5567,105873.78806201,0
+FCG.US,D,20140711,000000,92.5203,92.5567,90.501,90.5394,129204.94225998,0
+FCG.US,D,20140714,000000,90.9262,92.0696,90.9262,91.5431,75802.116167488,0
+FCG.US,D,20140715,000000,91.4939,91.5431,89.5937,89.9775,102824.14331494,0
+FCG.US,D,20140716,000000,90.4577,91.4939,90.4577,91.121,175627.42521097,0
+FCG.US,D,20140717,000000,91.2046,91.9545,88.5378,88.7012,162311.0157589,0
+FCG.US,D,20140718,000000,89.0584,89.6833,88.7012,89.5937,71718.986346178,0
+FCG.US,D,20140721,000000,89.2976,89.389,88.5378,89.1479,157514.5068598,0
+FCG.US,D,20140722,000000,89.7718,89.8456,89.1922,89.4786,91871.437188984,0
+FCG.US,D,20140723,000000,89.8456,90.6742,89.4343,90.6742,50102.177595829,0
+FCG.US,D,20140724,000000,90.5394,91.4142,90.0946,90.6742,48893.904485442,0
+FCG.US,D,20140725,000000,90.376,90.376,89.0318,89.1027,49380.668841939,0
+FCG.US,D,20140728,000000,88.9944,89.2976,87.7516,87.8294,142827.23077534,0
+FCG.US,D,20140729,000000,87.8746,88.7464,87.7083,88.4503,46483.455521741,0
+FCG.US,D,20140730,000000,88.8645,89.1922,86.9368,87.291,69271.953840027,0
+FCG.US,D,20140731,000000,86.8148,86.9713,85.1222,85.2423,231671.37982651,0
+FCG.US,D,20140801,000000,85.0513,85.5414,83.4444,84.1018,156094.8621708,0
+FCG.US,D,20140804,000000,84.269,85.9144,83.7318,85.8228,169470.2117746,0
+FCG.US,D,20140805,000000,85.4145,85.748,82.6276,83.4857,234698.66796431,0
+FCG.US,D,20140806,000000,83.0744,84.4314,82.3334,83.6462,72585.813060358,0
+FCG.US,D,20140807,000000,84.0171,84.5081,82.3787,82.7507,109929.48022648,0
+FCG.US,D,20140808,000000,83.285,85.0799,83.1187,85.012,90764.785029849,0
+FCG.US,D,20140811,000000,85.3702,85.8573,84.4648,84.4648,87789.323577187,0
+FCG.US,D,20140812,000000,84.4314,84.4314,82.0864,82.4181,79998.045244688,0
+FCG.US,D,20140813,000000,83.6097,83.6097,81.8876,82.1277,100622.0173013,0
+FCG.US,D,20140814,000000,82.1277,82.5883,81.2293,81.3129,86626.779894863,0
+FCG.US,D,20140815,000000,81.5137,82.7074,81.431,82.6276,55080.58799767,0
+FCG.US,D,20140818,000000,82.9465,83.1187,82.0461,82.7074,36583.54245076,0
+FCG.US,D,20140819,000000,82.79,84.2287,82.79,83.6462,59992.944781196,0
+FCG.US,D,20140820,000000,83.4857,83.7318,82.9465,83.6914,89882.715172981,0
+FCG.US,D,20140821,000000,83.7771,84.4314,83.0341,84.3871,61241.866272085,0
+FCG.US,D,20140822,000000,84.1854,84.2287,83.4051,83.7318,101097.60335316,0
+FCG.US,D,20140825,000000,84.269,85.2078,84.1854,85.1222,31914.059740726,0
+FCG.US,D,20140826,000000,85.2423,86.2273,85.1655,85.7894,125058.8074489,0
+FCG.US,D,20140827,000000,85.8228,86.305,85.3702,85.5857,58668.823786382,0
+FCG.US,D,20140828,000000,85.2846,85.9144,85.2078,85.8573,92754.523255365,0
+FCG.US,D,20140829,000000,86.0787,87.0489,85.8228,87.0489,145499.86179326,0
+FCG.US,D,20140902,000000,86.9713,87.0224,85.0513,85.4145,61517.259049978,0
+FCG.US,D,20140903,000000,85.6615,86.1988,84.8427,85.0513,70062.564840769,0
+FCG.US,D,20140904,000000,85.1222,85.3702,82.7507,83.2437,98213.600756629,0
+FCG.US,D,20140905,000000,83.3686,83.6914,82.7074,83.6462,37718.648476247,0
+FCG.US,D,20140908,000000,83.2043,83.2437,81.4714,82.2104,82018.26975558,0
+FCG.US,D,20140909,000000,82.3334,82.9898,81.0237,81.6348,90984.286284553,0
+FCG.US,D,20140910,000000,81.68,81.68,80.2836,81.555,355349.1585479,0
+FCG.US,D,20140911,000000,80.816,81.5944,80.2019,81.4714,343081.47731274,0
+FCG.US,D,20140912,000000,81.3129,81.3129,79.5801,79.7887,202395.39998029,0
+FCG.US,D,20140915,000000,79.7887,80.5267,79.0093,80.2403,131108.30267693,0
+FCG.US,D,20140916,000000,80.5267,82.0461,80.1213,81.431,77054.086286914,0
+FCG.US,D,20140917,000000,81.555,82.1277,81.186,81.5137,54546.061794083,0
+FCG.US,D,20140918,000000,81.8473,81.8473,79.7473,80.2403,85486.592821814,0
+FCG.US,D,20140919,000000,80.3663,80.5267,79.2957,79.3823,74323.531326769,0
+FCG.US,D,20140922,000000,79.086,79.086,76.2146,76.4596,160116.00321185,0
+FCG.US,D,20140923,000000,76.2313,77.5844,76.068,76.3967,104147.24810024,0
+FCG.US,D,20140924,000000,76.3967,77.3827,74.708,76.9309,181563.10497361,0
+FCG.US,D,20140925,000000,76.9309,77.051,75.1272,75.1272,100376.09459927,0
+FCG.US,D,20140926,000000,75.2492,75.451,74.3853,74.955,84789.473096225,0
+FCG.US,D,20140929,000000,74.4649,75.4057,73.7299,75.3201,82831.237365596,0
+FCG.US,D,20140930,000000,75.3644,75.5336,72.8225,73.5154,135472.92253321,0
+FCG.US,D,20141001,000000,73.5154,74.215,70.9303,71.0877,211292.31426242,0
+FCG.US,D,20141002,000000,70.6832,70.6832,67.9309,70.2296,210476.29802386,0
+FCG.US,D,20141003,000000,70.7255,70.7255,69.1236,69.2062,135963.75172777,0
+FCG.US,D,20141006,000000,69.4463,69.9432,68.1769,68.8785,130937.57947884,0
+FCG.US,D,20141007,000000,68.3412,68.5076,66.4046,66.4489,133515.7030121,0
+FCG.US,D,20141008,000000,66.2413,66.8199,63.7339,66.7766,213414.15972456,0
+FCG.US,D,20141009,000000,65.4215,66.1212,62.7528,62.8296,206528.32406772,0
+FCG.US,D,20141010,000000,62.6712,63.2044,60.0782,61.2718,219318.33699231,0
+FCG.US,D,20141013,000000,61.2718,61.8514,57.2854,57.2854,297201.65024144,0
+FCG.US,D,20141014,000000,57.8208,59.5025,56.3427,57.1191,271467.16054635,0
+FCG.US,D,20141015,000000,56.261,59.7052,54.7328,59.6619,267266.15042159,0
+FCG.US,D,20141016,000000,58.2252,62.2175,57.9487,61.7255,265498.96207932,0
+FCG.US,D,20141017,000000,63.0825,63.8589,60.2494,60.5308,349403.31669013,0
+FCG.US,D,20141020,000000,60.6548,61.7707,59.6619,61.7255,143350.57867428,0
+FCG.US,D,20141021,000000,62.8709,64.4316,62.4645,64.3096,138215.67200751,0
+FCG.US,D,20141022,000000,64.9709,64.9709,60.8654,60.9087,146295.55384156,0
+FCG.US,D,20141023,000000,61.8514,63.2477,61.074,62.7941,134521.75042949,0
+FCG.US,D,20141024,000000,62.5471,62.5471,60.9451,61.5189,122904.44328235,0
+FCG.US,D,20141027,000000,60.2494,60.3674,58.2252,59.1365,165604.55078898,0
+FCG.US,D,20141028,000000,59.5025,61.6881,58.6907,61.6478,98694.267856051,0
+FCG.US,D,20141029,000000,62.4645,63.4544,61.4736,62.2617,153976.0653372,0
+FCG.US,D,20141030,000000,61.9232,62.0886,59.7495,60.1638,97947.353864348,0
+FCG.US,D,20141031,000000,59.8775,61.7707,58.6907,61.6881,140266.38280378,0
+FCG.US,D,20141103,000000,62.0088,63.4544,59.9601,60.0398,186075.0752092,0
+FCG.US,D,20141104,000000,59.0922,59.1768,56.8348,57.6121,255750.4642257,0
+FCG.US,D,20141105,000000,58.6031,60.7355,58.0677,59.9955,419514.6595875,0
+FCG.US,D,20141106,000000,59.6619,60.6125,58.4791,60.5692,250174.5226305,0
+FCG.US,D,20141107,000000,60.9884,64.3942,60.6548,64.1068,239671.9973186,0
+FCG.US,D,20141110,000000,64.9286,65.2198,61.6478,61.8111,329085.22369679,0
+FCG.US,D,20141111,000000,61.7255,62.6279,60.8202,62.5029,245623.93643343,0
+FCG.US,D,20141112,000000,61.9232,62.9093,61.3909,61.6025,233369.46592194,0
+FCG.US,D,20141113,000000,61.3909,61.4323,59.347,60.2494,285678.85057897,0
+FCG.US,D,20141114,000000,60.3674,61.8819,59.837,61.7255,180823.30444849,0
+FCG.US,D,20141117,000000,61.3909,61.3909,59.9178,60.1205,306079.25654283,0
+FCG.US,D,20141118,000000,60.0782,60.9087,59.4277,60.4098,89491.47451066,0
+FCG.US,D,20141119,000000,60.8202,61.2325,59.6619,60.7769,205104.61454068,0
+FCG.US,D,20141120,000000,61.1084,63.1631,60.8202,63.0825,241242.04101543,0
+FCG.US,D,20141121,000000,64.3942,65.0122,63.4544,64.2712,237549.13564693,0
+FCG.US,D,20141124,000000,64.0665,64.3942,62.7941,63.2477,179913.79693479,0
+FCG.US,D,20141125,000000,63.6159,63.6945,61.5612,61.8819,314360.34786036,0
+FCG.US,D,20141126,000000,61.6478,61.6478,59.8775,59.9601,181954.34563593,0
+FCG.US,D,20141128,000000,55.5171,56.5838,51.6134,51.6547,705882.50021596,0
+FCG.US,D,20141201,000000,51.451,51.9844,48.8639,50.7513,401323.49310387,0
+FCG.US,D,20141202,000000,50.217,51.5278,49.3127,49.8509,269842.24153584,0
+FCG.US,D,20141203,000000,49.9277,51.696,49.8509,50.5083,388739.77071031,0
+FCG.US,D,20141204,000000,50.0468,50.0468,48.5244,48.6976,303351.75021122,0
+FCG.US,D,20141205,000000,48.6523,48.8639,47.3416,47.8337,321179.11368938,0
+FCG.US,D,20141208,000000,46.7227,47.0129,44.0135,44.0991,488945.14211148,0
+FCG.US,D,20141209,000000,44.0135,46.0279,43.9299,45.9876,298681.25129166,0
+FCG.US,D,20141210,000000,45.1246,45.1246,43.1496,43.5964,458004.61108376,0
+FCG.US,D,20141211,000000,43.5225,44.8283,42.9449,43.0217,311091.20185858,0
+FCG.US,D,20141212,000000,42.445,44.0135,42.3702,42.6595,453181.68073733,0
+FCG.US,D,20141215,000000,43.4851,43.8423,41.6725,41.7591,298637.55428264,0
+FCG.US,D,20141216,000000,41.5928,45.4453,41.5475,43.6357,314389.81793622,0
+FCG.US,D,20141217,000000,43.6357,47.7894,43.6357,47.256,922717.22115967,0
+FCG.US,D,20141218,000000,49.0313,49.4346,46.0279,47.5138,654460.26646336,0
+FCG.US,D,20141219,000000,47.9999,49.727,47.4282,49.4731,497569.71224426,0
+FCG.US,D,20141222,000000,48.6523,48.6523,47.0907,47.5138,374104.32131098,0
+FCG.US,D,20141223,000000,48.1239,48.617,47.5886,48.4536,203994.913753,0
+FCG.US,D,20141224,000000,47.8337,48.1239,46.9225,47.7076,153941.51421378,0
+FCG.US,D,20141226,000000,47.9143,48.617,46.762,47.1694,230835.03939771,0
+FCG.US,D,20141229,000000,47.7471,48.2913,46.8368,47.4233,268924.60434602,0
+FCG.US,D,20141230,000000,47.2107,47.6653,46.4314,46.4757,247148.25070221,0
+FCG.US,D,20141231,000000,45.898,46.9225,45.4336,46.3035,341909.78774481,0
+FCG.US,D,20150102,000000,46.0929,47.1694,45.3164,46.4314,329776.2461653,0
+FCG.US,D,20150105,000000,46.0574,46.2602,42.9961,43.3286,411897.15308165,0
+FCG.US,D,20150106,000000,42.9636,43.5028,41.5968,42.2619,499073.70232279,0
+FCG.US,D,20150107,000000,42.5,43.3739,41.1873,41.4718,217655.81822982,0
+FCG.US,D,20150108,000000,42.134,42.8337,41.3419,42.5,345009.226758,0
+FCG.US,D,20150109,000000,42.7579,42.9203,41.5968,42.6309,366839.43950598,0
+FCG.US,D,20150112,000000,41.8831,41.8831,40.228,40.6836,266572.07932454,0
+FCG.US,D,20150113,000000,40.8488,41.3419,39.6562,40.2713,220343.69239044,0
+FCG.US,D,20150114,000000,39.8215,41.2248,39.2006,41.147,218925.06391097,0
+FCG.US,D,20150115,000000,42.2167,42.2167,40.1472,40.1925,204290.63072114,0
+FCG.US,D,20150116,000000,40.8902,42.1743,40.4818,42.0907,162575.23023215,0
+FCG.US,D,20150120,000000,41.3871,41.4275,40.2713,40.9778,255059.44175719,0
+FCG.US,D,20150121,000000,41.6381,42.6309,41.3871,42.2167,370773.18652894,0
+FCG.US,D,20150122,000000,42.6733,42.6733,40.7721,42.0907,332910.23630192,0
+FCG.US,D,20150123,000000,42.2167,42.7156,41.5968,41.9235,129324.85498246,0
+FCG.US,D,20150126,000000,42.1743,42.9203,41.4275,42.878,138728.85781133,0
+FCG.US,D,20150127,000000,42.6733,43.5451,42.1743,43.4142,204953.19932331,0
+FCG.US,D,20150128,000000,43.0404,43.0404,40.7288,40.8145,397826.71617128,0
+FCG.US,D,20150129,000000,41.0201,41.3871,39.6149,40.7721,375386.77771579,0
+FCG.US,D,20150130,000000,40.3982,42.0484,39.8638,41.4275,299778.7575652,0
+FCG.US,D,20150202,000000,42.3791,43.9073,42.0081,43.7842,421172.09730243,0
+FCG.US,D,20150203,000000,44.5745,46.882,44.5322,46.4757,786613.23251917,0
+FCG.US,D,20150204,000000,45.5585,45.8547,44.4869,45.4749,445938.13933208,0
+FCG.US,D,20150205,000000,46.1765,47.4233,46.023,46.762,542873.34852196,0
+FCG.US,D,20150206,000000,47.3791,47.8337,46.513,46.9686,452626.83034349,0
+FCG.US,D,20150209,000000,47.4656,48.5294,46.762,46.882,331623.71505907,0
+FCG.US,D,20150210,000000,46.882,46.9225,44.9838,46.0574,405821.23640628,0
+FCG.US,D,20150211,000000,45.1117,46.4757,44.2793,45.9374,334447.76129437,0
+FCG.US,D,20150212,000000,46.9225,47.4233,46.5957,46.882,332098.28490141,0
+FCG.US,D,20150213,000000,47.8337,48.492,47.5886,48.3719,290760.91435108,0
+FCG.US,D,20150217,000000,48.2913,49.4819,47.6653,49.3205,318048.1721813,0
+FCG.US,D,20150218,000000,48.7862,49.6531,48.2913,48.4132,289596.33824973,0
+FCG.US,D,20150219,000000,46.8368,49.0746,46.6764,48.617,363216.65259383,0
+FCG.US,D,20150220,000000,48.617,49.234,47.9999,48.3719,261243.07664087,0
+FCG.US,D,20150223,000000,47.7471,48.4132,47.2107,47.5886,291351.33207786,0
+FCG.US,D,20150224,000000,48.0816,48.3326,47.4233,47.7894,104029.36779679,0
+FCG.US,D,20150225,000000,47.7076,49.0746,47.5089,48.8679,135813.35271991,0
+FCG.US,D,20150226,000000,48.1672,48.3719,46.762,46.882,197150.74268618,0
+FCG.US,D,20150227,000000,47.3791,47.3791,46.0929,46.3448,109575.83931612,0
+FCG.US,D,20150302,000000,46.1765,46.2602,45.3164,45.8124,207883.94755742,0
+FCG.US,D,20150303,000000,45.6411,46.762,45.6411,46.3035,75072.477737498,0
+FCG.US,D,20150304,000000,46.513,46.6764,45.1935,46.513,115744.23105713,0
+FCG.US,D,20150305,000000,46.1332,46.1332,45.4749,45.6844,91727.135438207,0
+FCG.US,D,20150306,000000,45.4336,45.4749,44.4052,44.5322,123370.8834486,0
+FCG.US,D,20150309,000000,44.4416,44.6561,42.9961,43.0404,173961.85781995,0
+FCG.US,D,20150310,000000,42.4577,42.9961,42.0081,42.0484,126829.04441971,0
+FCG.US,D,20150311,000000,42.3397,42.7156,41.768,42.6309,104171.63712854,0
+FCG.US,D,20150312,000000,43.0404,43.0404,41.9707,42.0081,84246.817216538,0
+FCG.US,D,20150313,000000,41.4718,41.8044,40.7288,41.6804,183454.27087641,0
+FCG.US,D,20150316,000000,41.3419,41.7247,40.3569,41.7247,112282.00524797,0
+FCG.US,D,20150317,000000,41.4275,41.8831,41.1027,41.4275,93711.79261616,0
+FCG.US,D,20150318,000000,40.9345,43.7419,40.6058,43.3739,152444.63760183,0
+FCG.US,D,20150319,000000,42.0081,42.6733,41.5968,41.8388,143144.28814324,0
+FCG.US,D,20150320,000000,42.5443,42.9961,42.134,42.3397,77687.184813214,0
+FCG.US,D,20150323,000000,42.4144,43.1643,42.134,42.134,158008.38468289,0
+FCG.US,D,20150324,000000,42.6309,43.2086,42.1743,43.0404,204757.07088739,0
+FCG.US,D,20150325,000000,43.3336,44.418,42.9203,44.2064,204020.31899081,0
+FCG.US,D,20150326,000000,45.1295,45.5802,43.9614,44.4554,258916.97306672,0
+FCG.US,D,20150327,000000,43.9161,43.9998,43.249,43.2903,153551.28976097,0
+FCG.US,D,20150330,000000,43.6662,44.0873,43.0442,44.044,137968.73309597,0
+FCG.US,D,20150331,000000,43.5491,44.418,43.3336,44.2064,83069.030391527,0
+FCG.US,D,20150401,000000,44.5016,45.2909,44.3344,44.668,183413.62249591,0
+FCG.US,D,20150402,000000,44.2931,45.6235,44.2931,45.5802,146938.81446299,0
+FCG.US,D,20150406,000000,45.9187,46.9942,45.7061,46.8692,106202.02373456,0
+FCG.US,D,20150407,000000,46.8309,48.1642,46.7935,47.5394,143069.08863931,0
+FCG.US,D,20150408,000000,47.5788,47.996,46.0013,46.082,198659.81381227,0
+FCG.US,D,20150409,000000,46.5002,47.2875,46.2867,47.1143,122019.32479695,0
+FCG.US,D,20150410,000000,47.2875,47.5788,46.9549,47.3288,78167.851912637,0
+FCG.US,D,20150413,000000,47.6201,47.8257,46.9549,47.1989,199380.30635664,0
+FCG.US,D,20150414,000000,47.6978,49.1149,47.5788,49.1149,182425.86684974,0
+FCG.US,D,20150415,000000,49.4475,51.2808,49.1572,51.0732,286817.00523298,0
+FCG.US,D,20150416,000000,50.7385,51.696,50.0694,50.6952,227343.34351268,0
+FCG.US,D,20150417,000000,50.4492,50.7818,49.6571,50.0251,187071.97674099,0
+FCG.US,D,20150420,000000,50.0694,50.9019,49.91,50.0694,193197.68768246,0
+FCG.US,D,20150421,000000,50.1117,50.3676,48.2873,48.4487,131674.33137542,0
+FCG.US,D,20150422,000000,48.7016,49.1149,47.996,48.4093,205294.64571952,0
+FCG.US,D,20150423,000000,48.7016,49.5715,48.7016,48.9909,126333.1341776,0
+FCG.US,D,20150424,000000,49.0351,49.0746,48.0777,48.5294,144809.85553426,0
+FCG.US,D,20150427,000000,48.7862,49.0351,47.9537,48.0777,138885.35407626,0
+FCG.US,D,20150428,000000,48.2047,48.7016,47.8257,48.5737,132759.64313478,0
+FCG.US,D,20150429,000000,48.4487,50.279,48.2047,49.8647,200222.74404253,0
+FCG.US,D,20150430,000000,50.2386,50.9433,49.1572,50.4905,234966.94727562,0
+FCG.US,D,20150501,000000,50.4492,50.531,49.4869,50.1117,215392.71964544,0
+FCG.US,D,20150504,000000,50.153,50.6559,49.5302,49.8293,333839.05179636,0
+FCG.US,D,20150505,000000,50.531,51.1145,48.8679,48.9112,283246.04500598,0
+FCG.US,D,20150506,000000,49.8647,49.8647,48.248,48.5737,243829.31043432,0
+FCG.US,D,20150507,000000,48.248,48.3286,47.1143,47.4144,160647.4807869,0
+FCG.US,D,20150508,000000,47.869,48.5294,46.6636,48.4487,139796.89400899,0
+FCG.US,D,20150511,000000,48.5294,48.7016,47.3711,47.4144,131624.5371093,0
+FCG.US,D,20150512,000000,47.7805,48.4487,47.4567,48.0344,140026.55735882,0
+FCG.US,D,20150513,000000,48.4093,48.4093,47.1989,47.3711,183758.11752066,0
+FCG.US,D,20150514,000000,47.5788,47.6978,46.5819,46.5819,240665.85022184,0
+FCG.US,D,20150515,000000,46.4569,46.7493,45.6235,46.5819,179014.45151621,0
+FCG.US,D,20150518,000000,46.3723,46.4569,45.5802,46.1598,112438.5015129,0
+FCG.US,D,20150519,000000,45.4109,45.5802,44.5016,44.6247,220708.51160544,0
+FCG.US,D,20150520,000000,44.668,44.7447,43.9614,44.668,144512.10614709,0
+FCG.US,D,20150521,000000,45.0419,45.8754,44.9149,45.8351,139289.80546225,0
+FCG.US,D,20150522,000000,45.4965,46.1155,45.1678,45.5802,96277.721635276,0
+FCG.US,D,20150526,000000,45.2476,45.2909,44.3344,44.4554,84656.349650084,0
+FCG.US,D,20150527,000000,44.3777,44.787,43.8728,44.5016,116716.74356061,0
+FCG.US,D,20150528,000000,44.2064,44.5449,43.2903,43.7115,95491.175472584,0
+FCG.US,D,20150529,000000,43.7115,43.9614,43.4182,43.5491,85290.464385898,0
+FCG.US,D,20150601,000000,43.6239,43.6662,42.9203,43.1683,95245.252770554,0
+FCG.US,D,20150602,000000,43.3789,44.2931,43.1683,44.044,152162.13135735,0
+FCG.US,D,20150603,000000,43.8728,44.5449,43.4635,43.5068,99400.533467253,0
+FCG.US,D,20150604,000000,43.249,43.249,42.5857,42.878,73674.173448269,0
+FCG.US,D,20150605,000000,42.9203,43.7941,42.5,43.2106,107288.35170344,0
+FCG.US,D,20150608,000000,43.1683,43.5491,42.4144,42.9636,232130.70652617,0
+FCG.US,D,20150609,000000,43.2903,43.9614,43.0442,43.0442,215088.8730012,0
+FCG.US,D,20150610,000000,43.8345,43.9161,43.3789,43.6662,201784.65806327,0
+FCG.US,D,20150611,000000,43.6662,43.6662,42.9203,42.9636,144438.93906219,0
+FCG.US,D,20150612,000000,42.7579,42.7973,42.2128,42.3397,160090.59797404,0
+FCG.US,D,20150615,000000,41.9205,42.5857,41.7591,42.2128,113155.94542873,0
+FCG.US,D,20150616,000000,42.2128,42.7579,42.1291,42.7579,116569.39318129,0
+FCG.US,D,20150617,000000,43.0442,43.2903,41.8792,42.2128,175987.16337841,0
+FCG.US,D,20150618,000000,42.3791,42.5,41.4629,41.4629,251749.64737491,0
+FCG.US,D,20150619,000000,41.2986,41.5062,40.6708,41.2198,163986.74524504,0
+FCG.US,D,20150622,000000,41.0899,41.2986,40.2978,41.0083,145520.18598352,0
+FCG.US,D,20150623,000000,41.0083,41.9205,40.965,41.8792,123096.50688023,0
+FCG.US,D,20150624,000000,41.6754,42.3062,41.3822,41.5515,194025.89843517,0
+FCG.US,D,20150625,000000,41.8044,41.8428,41.0083,41.0496,160814.13914696,0
+FCG.US,D,20150626,000000,41.0083,41.0083,40.3342,40.8007,222647.43935532,0
+FCG.US,D,20150629,000000,40.2505,40.3775,39.1641,39.2065,187389.03410889,0
+FCG.US,D,20150630,000000,39.6257,39.7497,38.87,39.5834,214608.20590177,0
+FCG.US,D,20150701,000000,39.666,39.666,37.5287,37.6163,165446.02210502,0
+FCG.US,D,20150702,000000,37.7393,37.9931,37.1114,37.1114,191757.71880323,0
+FCG.US,D,20150706,000000,36.3557,36.649,35.6442,35.6865,125766.08926961,0
+FCG.US,D,20150707,000000,35.6442,36.6076,34.2607,36.5692,314418.27180257,0
+FCG.US,D,20150708,000000,36.1058,36.7346,34.8511,35.1404,368992.78746301,0
+FCG.US,D,20150709,000000,35.9797,36.398,35.8125,35.8125,151264.81835779,0
+FCG.US,D,20150710,000000,36.273,36.4423,35.0567,35.1,116362.08644075,0
+FCG.US,D,20150713,000000,35.1857,35.1857,34.5578,34.9741,126982.4920561,0
+FCG.US,D,20150714,000000,34.8078,36.3557,34.8078,36.3154,403483.95452748,0
+FCG.US,D,20150715,000000,36.1481,36.3557,34.6828,34.9358,372542.40729024,0
+FCG.US,D,20150716,000000,35.1857,35.227,34.2213,34.3876,979162.57853265,0
+FCG.US,D,20150717,000000,34.4309,34.4702,32.9224,32.9637,232604.26015901,0
+FCG.US,D,20150720,000000,32.8801,32.8801,31.1196,31.1196,294940.58407608,0
+FCG.US,D,20150721,000000,31.3331,32.0849,31.2898,31.6667,176452.58733514,0
+FCG.US,D,20150722,000000,31.3331,31.4138,30.535,30.661,744415.13251173,0
+FCG.US,D,20150723,000000,30.7859,31.0773,29.9052,30.7446,501471.95677233,0
+FCG.US,D,20150724,000000,30.661,30.661,29.1948,29.4034,225467.42075257,0
+FCG.US,D,20150727,000000,28.8602,29.2381,28.3564,28.441,226754.95820494,0
+FCG.US,D,20150728,000000,28.7312,30.0725,28.3564,29.6986,277865.21563719,0
+FCG.US,D,20150729,000000,29.737,30.912,29.4034,30.661,711014.35825419,0
+FCG.US,D,20150730,000000,30.3245,30.661,29.362,29.5697,591452.22805852,0
+FCG.US,D,20150731,000000,29.4476,29.5697,28.6083,28.6929,423663.84302713,0
+FCG.US,D,20150803,000000,28.6083,28.6083,27.3506,27.4796,598811.61734819,0
+FCG.US,D,20150804,000000,27.7699,28.19,27.2267,27.3506,325807.94801891,0
+FCG.US,D,20150805,000000,27.7296,28.19,26.5979,26.6402,449212.36638143,0
+FCG.US,D,20150806,000000,26.6402,28.1044,26.0527,28.0228,346772.35026222,0
+FCG.US,D,20150807,000000,28.0611,28.8169,27.4363,27.4796,323203.40303832,0
+FCG.US,D,20150810,000000,27.6035,29.737,27.5179,29.6986,416673.3377905,0
+FCG.US,D,20150811,000000,28.7312,29.2381,28.3564,29.1948,301351.84989058,0
+FCG.US,D,20150812,000000,29.2784,30.4907,29.0265,30.4907,430255.99413485,0
+FCG.US,D,20150813,000000,30.2004,30.3245,29.1131,29.1948,276766.69315415,0
+FCG.US,D,20150814,000000,29.362,29.7823,29.1948,29.3187,309069.96113818,0
+FCG.US,D,20150817,000000,29.1948,29.489,28.9842,29.0698,190777.07662364,0
+FCG.US,D,20150818,000000,29.0698,29.4034,28.7765,29.0265,211784.15966648,0
+FCG.US,D,20150819,000000,28.9419,29.0265,27.3073,27.6035,507345.6477547,0
+FCG.US,D,20150820,000000,27.5612,27.8555,26.9324,26.9324,434672.44067627,0
+FCG.US,D,20150821,000000,26.6825,27.1431,26.2219,26.2219,458570.63978223,0
+FCG.US,D,20150824,000000,24.6298,26.096,23.9567,24.5875,420751.38656425,0
+FCG.US,D,20150825,000000,25.8038,26.3479,24.2961,24.2961,419346.98501794,0
+FCG.US,D,20150826,000000,25.1307,25.2133,24.2961,25.1307,304657.57943481,0
+FCG.US,D,20150827,000000,25.8431,28.0228,25.8431,28.0228,445247.11686357,0
+FCG.US,D,20150828,000000,27.5612,29.4034,27.5612,28.6496,527400.54248431,0
+FCG.US,D,20150831,000000,28.3564,29.489,27.3939,29.3187,531720.44912204,0
+FCG.US,D,20150901,000000,28.1044,28.9842,27.7699,27.9795,349035.4488466,0
+FCG.US,D,20150902,000000,28.3977,28.6083,27.0161,28.2313,610484.81601853,0
+FCG.US,D,20150903,000000,28.3977,29.4034,27.9795,28.6496,441021.7177105,0
+FCG.US,D,20150904,000000,28.2736,28.2736,27.7296,27.7699,144987.69219895,0
+FCG.US,D,20150908,000000,28.19,28.5679,27.3939,27.8132,320723.85182777,0
+FCG.US,D,20150909,000000,28.0611,28.7765,27.0584,27.1017,337887.63049425,0
+FCG.US,D,20150910,000000,27.1834,27.6872,26.6402,27.27,479055.39113563,0
+FCG.US,D,20150911,000000,26.8911,26.9738,26.2219,26.5565,191397.98063579,0
+FCG.US,D,20150914,000000,26.5162,26.5979,25.8431,26.1363,175016.68329395,0
+FCG.US,D,20150915,000000,26.1786,26.8911,26.1786,26.4719,200470.69916358,0
+FCG.US,D,20150916,000000,26.7218,28.4843,26.7218,28.4843,366201.25993211,0
+FCG.US,D,20150917,000000,28.4843,29.1131,28.1044,28.1477,497147.98529656,0
+FCG.US,D,20150918,000000,27.8132,27.8555,27.0161,27.1834,197437.31376871,0
+FCG.US,D,20150921,000000,27.6035,27.7699,26.9324,26.9324,235705.73159122,0
+FCG.US,D,20150922,000000,26.4719,27.27,26.1786,26.3046,366753.06169741,0
+FCG.US,D,20150923,000000,26.4079,26.5358,25.0185,25.1041,362150.64881521,0
+FCG.US,D,20150924,000000,24.8964,25.6522,24.4723,25.4839,401485.07041636,0
+FCG.US,D,20150925,000000,25.8194,25.8618,24.5146,24.6416,403849.789952,0
+FCG.US,D,20150928,000000,24.5146,24.5146,23.1231,23.2088,521737.20687103,0
+FCG.US,D,20150929,000000,23.631,23.631,22.8722,23.0415,268790.46469037,0
+FCG.US,D,20150930,000000,23.4194,23.8838,22.9992,23.6723,170501.66442982,0
+FCG.US,D,20151001,000000,24.1348,24.7272,23.5867,23.7569,315891.77559572,0
+FCG.US,D,20151002,000000,23.4647,25.6955,23.4194,25.6099,266295.67033713,0
+FCG.US,D,20151005,000000,26.1167,27.6754,25.905,27.634,293601.21993858,0
+FCG.US,D,20151006,000000,27.8014,29.8669,27.6754,29.736,885307.50037522,0
+FCG.US,D,20151007,000000,30.3716,31.2563,28.936,30.0735,854053.97681764,0
+FCG.US,D,20151008,000000,30.0332,31.0832,29.3591,31.0034,538837.98054774,0
+FCG.US,D,20151009,000000,31.213,31.5073,30.2004,30.4573,499403.97041436,0
+FCG.US,D,20151012,000000,30.3716,30.3716,28.2648,28.4754,626569.38018271,0
+FCG.US,D,20151013,000000,28.2648,29.1082,27.7177,27.8014,489243.90770817,0
+FCG.US,D,20151014,000000,27.6754,28.3908,27.4205,28.1369,1115541.959951,0
+FCG.US,D,20151015,000000,28.3455,29.1898,27.634,29.1898,660626.62578534,0
+FCG.US,D,20151016,000000,29.2331,29.4447,28.559,29.1898,554841.24795092,0
+FCG.US,D,20151019,000000,28.6861,28.7274,27.8014,27.8014,265878.00822749,0
+FCG.US,D,20151020,000000,27.9273,29.1485,27.6754,28.8533,489291.66955525,0
+FCG.US,D,20151021,000000,28.5177,28.5177,27.4658,27.5474,572997.86331114,0
+FCG.US,D,20151022,000000,27.9273,28.0523,26.7484,27.2542,350314.85662287,0
+FCG.US,D,20151023,000000,27.2099,27.5061,26.5811,26.8724,501898.76476759,0
+FCG.US,D,20151026,000000,26.7484,26.8724,25.1877,25.1877,529437.0263474,0
+FCG.US,D,20151027,000000,25.0185,25.0185,24.1752,24.6859,518207.91123404,0
+FCG.US,D,20151028,000000,24.7675,25.7378,24.3897,25.231,846205.79075244,0
+FCG.US,D,20151029,000000,25.3993,26.3696,25.3137,25.4416,456126.65590461,0
+FCG.US,D,20151030,000000,25.5695,25.9475,24.6859,25.6955,590639.2604485,0
+FCG.US,D,20151102,000000,25.3993,26.5358,25.3993,26.3273,376805.40619527,0
+FCG.US,D,20151103,000000,26.7897,27.7177,26.6224,27.2926,835597.57965122,0
+FCG.US,D,20151104,000000,27.5474,28.1792,26.6618,27.2926,1456923.3187494,0
+FCG.US,D,20151105,000000,27.1686,28.2225,26.8321,27.5474,885754.63256073,0
+FCG.US,D,20151106,000000,27.4658,27.8014,26.9551,27.2099,378518.73543338,0
+FCG.US,D,20151109,000000,27.2099,27.7571,26.8321,27.2099,305303.88868477,0
+FCG.US,D,20151110,000000,26.9551,27.3802,26.5811,26.7484,226126.9407262,0
+FCG.US,D,20151111,000000,26.7897,26.7897,25.2743,25.2743,903301.52221344,0
+FCG.US,D,20151112,000000,24.7272,25.1877,24.2628,24.3474,881984.49526928,0
+FCG.US,D,20151113,000000,24.3474,25.1877,23.9665,25.1041,470302.77860428,0
+FCG.US,D,20151116,000000,25.1474,26.3273,24.9358,26.3273,685720.90348754,0
+FCG.US,D,20151117,000000,26.157,26.157,25.3137,25.356,820730.43448304,0
+FCG.US,D,20151118,000000,25.6955,26.1167,24.9358,25.7781,568394.43421941,0
+FCG.US,D,20151119,000000,25.4839,25.5695,24.6416,24.8964,519061.52722456,0
+FCG.US,D,20151120,000000,24.7675,24.9358,23.8838,23.9262,430750.88816745,0
+FCG.US,D,20151123,000000,23.9665,24.3897,23.5867,23.9262,345401.48362982,0
+FCG.US,D,20151124,000000,24.1752,25.231,24.0925,25.231,459876.46900582,0
+FCG.US,D,20151125,000000,24.9772,25.4839,24.4723,24.9358,385804.95763815,0
+FCG.US,D,20151127,000000,24.6416,24.6859,23.9262,23.9262,226813.89835666,0
+FCG.US,D,20151130,000000,24.0925,24.8511,24.0925,24.3474,339322.51832592,0
+FCG.US,D,20151201,000000,24.3474,24.5146,24.1348,24.3474,204490.82399511,0
+FCG.US,D,20151202,000000,24.0521,24.0925,23.0838,23.1674,548151.54073,0
+FCG.US,D,20151203,000000,23.4194,23.5867,22.8722,22.9992,365433.00554065,0
+FCG.US,D,20151204,000000,22.5357,22.6184,21.6914,21.7327,693698.14816083,0
+FCG.US,D,20151207,000000,21.0173,21.1029,19.7548,19.7962,738067.88789653,0
+FCG.US,D,20151208,000000,19.251,20.1336,18.9538,19.9251,933650.61930488,0
+FCG.US,D,20151209,000000,20.0933,20.978,19.6711,20.1336,1348033.4208542,0
+FCG.US,D,20151210,000000,19.9634,20.5568,19.7548,20.3462,581598.0444156,0
+FCG.US,D,20151211,000000,20.1336,20.1336,18.9961,19.0817,845686.50769154,0
+FCG.US,D,20151214,000000,18.448,18.8288,18.0268,18.1971,604973.91183213,0
+FCG.US,D,20151215,000000,18.4932,18.7846,18.324,18.5779,405964.52194755,0
+FCG.US,D,20151216,000000,18.5346,18.7846,18.0268,18.0701,486108.90136204,0
+FCG.US,D,20151217,000000,18.0701,18.2384,17.3547,17.6902,566119.14112088,0
+FCG.US,D,20151218,000000,17.8172,18.0701,17.4807,17.4807,389891.13608801,0
+FCG.US,D,20151221,000000,17.6499,17.6499,17.0594,17.4374,394831.94673788,0
+FCG.US,D,20151222,000000,17.3124,17.6902,17.2288,17.4374,288854.50530559,0
+FCG.US,D,20151223,000000,18.0189,19.5058,18.0189,19.5058,701911.15344103,0
+FCG.US,D,20151224,000000,19.6761,19.803,19.0394,19.3396,395191.68490532,0
+FCG.US,D,20151228,000000,18.9528,18.9951,18.444,18.5719,283853.73829447,0
+FCG.US,D,20151229,000000,18.9528,19.3396,18.3614,19.0394,364474.71997034,0
+FCG.US,D,20151230,000000,18.4863,18.8249,17.891,17.891,335446.69524517,0
+FCG.US,D,20151231,000000,17.891,19.0394,17.891,18.9528,277825.5834662,0
+FCG.US,D,20160104,000000,19.123,19.5058,18.5719,19.123,491129.9925634,0
+FCG.US,D,20160105,000000,19.123,19.123,18.6123,18.9528,311274.11957083,0
+FCG.US,D,20160106,000000,18.2305,18.2512,17.2563,17.2563,629075.35284059,0
+FCG.US,D,20160107,000000,16.7436,17.3813,16.4897,16.4897,1397018.7841957,0
+FCG.US,D,20160108,000000,16.8273,17.1697,16.3637,16.9985,322694.28207255,0
+FCG.US,D,20160111,000000,16.9985,16.9985,15.7714,15.8904,452509.96624955,0
+FCG.US,D,20160112,000000,16.3194,16.3194,14.7469,15.2547,922862.53911995,0
+FCG.US,D,20160113,000000,15.4673,15.8078,14.7027,14.9181,732081.39765827,0
+FCG.US,D,20160114,000000,15.2144,15.5549,14.6171,15.4673,773033.62480335,0
+FCG.US,D,20160115,000000,14.6604,14.8749,14.2362,14.7854,389504.97647324,0
+FCG.US,D,20160119,000000,14.8306,14.9181,13.5149,13.5149,853192.23115102,0
+FCG.US,D,20160120,000000,13.2178,14.3198,12.4078,14.2362,1113119.3164732,0
+FCG.US,D,20160121,000000,14.1083,15.6385,14.0877,15.5549,729081.5471773,0
+FCG.US,D,20160122,000000,16.4474,16.8499,15.8914,16.3637,820679.62400742,0
+FCG.US,D,20160125,000000,15.8511,16.4031,14.3641,14.619,698338.160795,0
+FCG.US,D,20160126,000000,15.3,16.2751,14.683,16.2309,823956.8996853,0
+FCG.US,D,20160127,000000,15.8904,16.9985,15.7241,16.2309,718426.59043851,0
+FCG.US,D,20160128,000000,17.338,17.5092,16.4897,17.1254,547880.21279015,0
+FCG.US,D,20160129,000000,17.2563,17.9343,17.1254,17.8487,715773.26740133,0
+FCG.US,D,20160201,000000,17.3813,17.3813,16.6147,16.9572,645209.71127088,0
+FCG.US,D,20160202,000000,16.4474,16.4474,15.8511,15.8904,532601.5027694,0
+FCG.US,D,20160203,000000,16.4031,17.2967,15.5116,17.2563,3220481.7606449,0
+FCG.US,D,20160204,000000,17.338,17.9303,16.8696,16.9985,999097.56053978,0
+FCG.US,D,20160205,000000,16.657,16.9119,15.979,16.3637,474991.56929506,0
+FCG.US,D,20160208,000000,15.8904,16.0646,15.3846,15.7684,711960.44931035,0
+FCG.US,D,20160209,000000,15.5116,15.5962,14.5787,15.0029,791435.14665609,0
+FCG.US,D,20160210,000000,14.9605,15.4466,14.4911,14.8306,737201.06118234,0
+FCG.US,D,20160211,000000,14.4911,14.7027,13.8957,14.5344,662123.50239728,0
+FCG.US,D,20160212,000000,15.1278,15.1917,14.4094,14.9605,367804.83854287,0
+FCG.US,D,20160216,000000,15.3,15.3,14.3208,14.619,367983.69141707,0
+FCG.US,D,20160217,000000,14.9605,15.8511,14.5344,15.6838,584024.7527315,0
+FCG.US,D,20160218,000000,15.8511,16.1079,14.5344,14.6604,1389003.9397705,0
+FCG.US,D,20160219,000000,14.4055,14.4478,13.8111,14.2805,617826.92974649,0
+FCG.US,D,20160222,000000,14.7854,15.0638,14.619,14.9605,403151.65401689,0
+FCG.US,D,20160223,000000,14.7854,14.7854,13.7245,13.7245,661566.61958442,0
+FCG.US,D,20160224,000000,13.5149,14.3641,13.388,14.3641,1391425.5670388,0
+FCG.US,D,20160225,000000,14.2362,14.498,13.6429,14.066,713034.58276508,0
+FCG.US,D,20160226,000000,14.5344,14.6604,14.1949,14.4911,504118.16634294,0
+FCG.US,D,20160229,000000,14.4911,14.5344,14.1083,14.2362,379138.62323602,0
+FCG.US,D,20160301,000000,14.4055,14.6604,13.7905,14.5344,354904.05878141,0
+FCG.US,D,20160302,000000,14.2362,15.8904,14.1949,15.8078,1151217.0110976,0
+FCG.US,D,20160303,000000,15.6838,17.1254,15.6838,17.0398,1358605.0484129,0
+FCG.US,D,20160304,000000,17.6381,18.6998,17.0398,18.1891,2051363.2027747,0
+FCG.US,D,20160307,000000,18.4007,20.2271,18.4007,20.1444,3366209.2533689,0
+FCG.US,D,20160308,000000,19.9329,19.9329,17.2967,17.3813,2614875.7664959,0
+FCG.US,D,20160309,000000,18.444,18.7816,17.764,18.2305,1713294.6869872,0
+FCG.US,D,20160310,000000,18.1891,18.2305,17.4757,17.9343,1667604.8910947,0
+FCG.US,D,20160311,000000,18.5719,19.0167,18.4007,18.6556,1082374.9138814,0
+FCG.US,D,20160314,000000,18.0602,18.5719,17.8044,18.1891,1384218.609176,0
+FCG.US,D,20160315,000000,17.9343,18.0189,17.4364,18.0189,1106461.1117472,0
+FCG.US,D,20160316,000000,18.2738,18.8682,18.1891,18.8249,1400510.4800808,0
+FCG.US,D,20160317,000000,19.1683,19.3769,18.8249,18.8682,1170771.930747,0
+FCG.US,D,20160318,000000,19.2077,19.3769,18.1035,18.1035,1040161.5707312,0
+FCG.US,D,20160321,000000,18.3151,18.3151,17.5495,17.8487,856623.9706748,0
+FCG.US,D,20160322,000000,17.764,18.0189,17.6765,17.8487,414747.62076427,0
+FCG.US,D,20160323,000000,17.6863,17.7729,17.0033,17.09,981000.9015408,0
+FCG.US,D,20160324,000000,16.7062,17.3232,16.4926,17.2169,744358.22477903,0
+FCG.US,D,20160328,000000,17.2622,17.2622,16.7465,17.0457,401714.73376619,0
+FCG.US,D,20160329,000000,16.7465,17.336,16.6609,17.2622,471188.9132992,0
+FCG.US,D,20160330,000000,17.519,17.6863,17.2169,17.4314,942264.01113301,0
+FCG.US,D,20160331,000000,17.3458,17.7287,17.3015,17.6243,535446.88940446,0
+FCG.US,D,20160401,000000,17.3015,17.4314,17.09,17.3458,296024.87962594,0
+FCG.US,D,20160404,000000,17.4737,17.6863,17.0861,17.09,426049.90296253,0
+FCG.US,D,20160405,000000,16.963,17.2169,16.8361,17.0033,397884.6401135,0
+FCG.US,D,20160406,000000,17.1775,17.6459,17.0033,17.5575,1713285.5411016,0
+FCG.US,D,20160407,000000,17.4314,17.6854,17.3015,17.6026,470019.2561503,0
+FCG.US,D,20160408,000000,17.9864,18.258,17.9451,18.1999,722466.02325078,0
+FCG.US,D,20160411,000000,18.3712,18.5001,18.1567,18.1999,347421.70814072,0
+FCG.US,D,20160412,000000,18.4136,19.434,18.3013,19.2264,933453.47465945,0
+FCG.US,D,20160413,000000,19.2697,19.312,18.7964,19.0109,614486.64907883,0
+FCG.US,D,20160414,000000,19.0975,19.1398,18.8397,19.1398,521044.1519835,0
+FCG.US,D,20160415,000000,18.9686,19.0975,18.7127,18.9291,522833.69693504,0
+FCG.US,D,20160418,000000,18.2847,19.3966,18.1153,19.2264,685151.82616053,0
+FCG.US,D,20160419,000000,19.4389,19.9496,19.3562,19.7774,729146.5845861,0
+FCG.US,D,20160420,000000,19.5255,20.2478,19.5255,20.0362,600948.70595303,0
+FCG.US,D,20160421,000000,20.1642,20.2085,19.741,19.8247,595301.62969195,0
+FCG.US,D,20160422,000000,19.9949,20.5086,19.9496,20.421,747958.65508189,0
+FCG.US,D,20160425,000000,20.2941,20.4033,19.866,20.0362,868043.11696701,0
+FCG.US,D,20160426,000000,20.2085,20.6808,20.1091,20.6355,461654.83565273,0
+FCG.US,D,20160427,000000,20.8491,21.3608,20.8245,21.2771,927663.1128571,0
+FCG.US,D,20160428,000000,21.1895,21.405,20.6808,20.7231,709032.74970477,0
+FCG.US,D,20160429,000000,21.0636,21.1895,20.3147,20.7644,884041.30332263,0
+FCG.US,D,20160502,000000,20.608,20.8293,20.2941,20.6256,3564217.6768836,0
+FCG.US,D,20160503,000000,20.2576,20.4909,19.6701,19.8335,5498515.5762349,0
+FCG.US,D,20160504,000000,19.8818,20.2478,19.247,19.5255,3618963.9319517,0
+FCG.US,D,20160505,000000,20.0195,20.2576,19.5747,19.8335,1561680.2925571,0
+FCG.US,D,20160506,000000,19.7066,20.1307,19.5649,19.6515,3247436.7179645,0
+FCG.US,D,20160509,000000,19.4566,19.5914,19.0728,19.3553,2139345.6061592,0
+FCG.US,D,20160510,000000,19.4389,19.9585,19.4133,19.9496,2186044.4980976,0
+FCG.US,D,20160511,000000,19.9093,20.3983,19.5747,20.1494,1553688.8209506,0
+FCG.US,D,20160512,000000,20.4643,20.7812,20.0362,20.24,2286662.4505608,0
+FCG.US,D,20160513,000000,20.0117,20.3797,19.9191,19.9585,1704730.0732157,0
+FCG.US,D,20160516,000000,20.173,20.608,20.173,20.3029,1528527.4734206,0
+FCG.US,D,20160517,000000,20.3029,20.6611,20.1985,20.542,1242480.7549981,0
+FCG.US,D,20160518,000000,20.5765,20.7408,20.1149,20.24,1503294.9912247,0
+FCG.US,D,20160519,000000,19.8571,20.3285,19.6102,20.2478,1124319.9777202,0
+FCG.US,D,20160520,000000,20.4062,20.4928,20.0648,20.4141,1027172.3807422,0
+FCG.US,D,20160523,000000,20.0028,20.5843,20.0028,20.4574,910757.4514068,0
+FCG.US,D,20160524,000000,20.4997,20.7132,20.3285,20.5174,683361.26499947,0
+FCG.US,D,20160525,000000,20.7644,21.1226,20.6001,21.0704,1173070.5966643,0
+FCG.US,D,20160526,000000,21.1807,21.405,20.9267,20.9858,744828.72978333,0
+FCG.US,D,20160527,000000,20.9602,20.9602,20.6867,20.9169,495675.49771291,0
+FCG.US,D,20160531,000000,21.0704,21.3529,20.8834,20.978,1642739.2605328,0
+FCG.US,D,20160601,000000,20.791,21.0793,20.666,21.0704,1392782.206738,0
+FCG.US,D,20160602,000000,20.7497,21.157,20.6867,21.1325,995113.00304118,0
+FCG.US,D,20160603,000000,21.0793,21.3283,20.8156,20.978,1529548.7639807,0
+FCG.US,D,20160606,000000,21.2771,21.5665,21.164,21.532,2117952.3635016,0
+FCG.US,D,20160607,000000,21.653,22.2091,21.5989,22.1303,2824553.323843,0
+FCG.US,D,20160608,000000,22.4137,22.4806,21.8646,21.8823,2351919.3606169,0
+FCG.US,D,20160609,000000,21.653,21.9433,21.4641,21.8479,1969357.1275332,0
+FCG.US,D,20160610,000000,21.5575,21.6284,20.8491,20.9169,1610318.1122454,0
+FCG.US,D,20160613,000000,20.7408,21.1738,20.6001,20.8736,1021066.9939909,0
+FCG.US,D,20160614,000000,20.7565,21.0704,20.4741,20.9169,1833147.4531035,0
+FCG.US,D,20160615,000000,20.8293,21.2093,20.6256,20.8736,1274478.1439188,0
+FCG.US,D,20160616,000000,20.6434,20.6434,20.0283,20.4643,2118565.1378377,0
+FCG.US,D,20160617,000000,20.6709,21.0114,20.6709,20.9347,1374759.7310335,0
+FCG.US,D,20160620,000000,21.6284,21.6284,21.0704,21.2526,1284945.1018978,0
+FCG.US,D,20160621,000000,21.1492,21.7032,21.0281,21.6107,1483004.3358882,0
+FCG.US,D,20160622,000000,21.7613,21.7613,21.2653,21.3933,2443351.7952965,0
+FCG.US,D,20160623,000000,21.6786,21.7701,21.5142,21.7455,1248829.0158229,0
+FCG.US,D,20160624,000000,20.7044,21.1265,20.5912,20.6966,2259316.2525789,0
+FCG.US,D,20160627,000000,20.2114,20.54,19.6505,19.8916,2078292.7548565,0
+FCG.US,D,20160628,000000,20.3757,20.8756,20.3422,20.8225,1829442.3532208,0
+FCG.US,D,20160629,000000,21.1522,21.3057,20.9445,21.1364,1723822.6175369,0
+FCG.US,D,20160630,000000,21.0576,21.1856,20.7822,20.9966,1756104.5451211,0
+FCG.US,D,20160701,000000,21.0045,21.4729,20.9966,21.3057,1883979.2691292,0
+FCG.US,D,20160705,000000,20.9189,20.9189,20.2813,20.6247,1929774.750811,0
+FCG.US,D,20160706,000000,20.3944,20.9012,20.3069,20.8854,1226264.0835973,0
+FCG.US,D,20160707,000000,21.16,21.4021,20.4889,20.6699,1840707.0356671,0
+FCG.US,D,20160708,000000,20.971,21.1265,20.6798,21.0045,1209080.9969501,0
+FCG.US,D,20160711,000000,21.1452,21.2987,20.9445,20.971,686289.98081455,0
+FCG.US,D,20160712,000000,21.3755,22.0319,21.3145,21.7986,1432771.0672652,0
+FCG.US,D,20160713,000000,21.7377,21.902,21.1364,21.4257,1725093.895637,0
+FCG.US,D,20160714,000000,21.7701,21.779,21.3509,21.4109,566474.81445026,0
+FCG.US,D,20160715,000000,21.5497,21.6274,21.282,21.3843,673495.90305191,0
+FCG.US,D,20160718,000000,21.2987,21.4631,21.0822,21.4346,992038.96926581,0
+FCG.US,D,20160719,000000,21.4178,21.4178,21.1265,21.2378,774444.12360673,0
+FCG.US,D,20160720,000000,21.0399,21.4129,20.7457,21.2732,1184916.5509518,0
+FCG.US,D,20160721,000000,21.2476,21.72,21.0045,21.0576,798427.68431174,0
+FCG.US,D,20160722,000000,21.1177,21.282,20.971,21.1364,1115505.3764086,0
+FCG.US,D,20160725,000000,20.9445,20.9868,20.4692,20.5912,2138424.9203409,0
+FCG.US,D,20160726,000000,20.4889,20.8668,20.4476,20.8579,1156675.0723894,0
+FCG.US,D,20160727,000000,20.8668,21.1856,20.3108,20.4623,1333991.4378102,0
+FCG.US,D,20160728,000000,20.4456,20.7132,20.3944,20.5499,1001279.3623632,0
+FCG.US,D,20160729,000000,20.3069,21.0744,20.3069,21.0656,958423.77480112,0
+FCG.US,D,20160801,000000,20.8401,20.8854,20.0668,20.1346,1198414.8619067,0
+FCG.US,D,20160802,000000,20.3669,20.5076,19.8965,20.3502,1061536.5216176,0
+FCG.US,D,20160803,000000,20.3669,21.0656,20.2281,21.0656,1900574.9866782,0
+FCG.US,D,20160804,000000,20.7978,21.4346,20.7978,21.0399,945746.56113242,0
+FCG.US,D,20160805,000000,21.1177,21.222,20.7978,21.1522,743702.76964346,0
+FCG.US,D,20160808,000000,21.282,21.8832,21.2732,21.4965,761816.70420415,0
+FCG.US,D,20160809,000000,21.6008,21.6107,21.221,21.3578,877265.21829313,0
+FCG.US,D,20160810,000000,21.3676,21.6008,21.1217,21.1777,922282.2834883,0
+FCG.US,D,20160811,000000,21.3509,21.8666,21.2131,21.712,994587.62272321,0
+FCG.US,D,20160812,000000,21.8832,22.0476,21.7613,21.902,617135.90727797,0
+FCG.US,D,20160815,000000,22.0476,22.2808,22.0141,22.1608,592828.17573847,0
+FCG.US,D,20160816,000000,22.1263,22.2385,21.8164,22.1342,717775.20014099,0
+FCG.US,D,20160817,000000,22.0397,22.1342,21.8066,22.0919,1062297.6625425,0
+FCG.US,D,20160818,000000,22.2307,22.7739,22.2129,22.7493,660421.35146381,0
+FCG.US,D,20160819,000000,22.5318,22.7739,22.4452,22.6095,652113.83869895,0
+FCG.US,D,20160822,000000,22.3241,22.454,22.1087,22.3507,825739.33117026,0
+FCG.US,D,20160823,000000,22.2641,22.823,22.2641,22.6961,578160.20763474,0
+FCG.US,D,20160824,000000,22.6341,22.7739,22.3949,22.4452,802335.00988738,0
+FCG.US,D,20160825,000000,22.4274,22.5751,22.2641,22.4274,501894.69992954,0
+FCG.US,D,20160826,000000,22.5485,22.8349,22.2965,22.4629,1267477.476587,0
+FCG.US,D,20160829,000000,22.3241,22.6341,22.2965,22.6262,431093.35077317,0
+FCG.US,D,20160830,000000,22.705,22.9441,22.4039,22.516,899787.46971913,0
+FCG.US,D,20160831,000000,22.4117,22.4629,21.902,22.0319,818323.03414788,0
+FCG.US,D,20160901,000000,21.8666,22.152,21.7701,22.0752,643929.28728511,0
+FCG.US,D,20160902,000000,22.3507,22.6016,22.2641,22.4797,528318.17967412,0
+FCG.US,D,20160906,000000,22.5839,22.8349,22.4707,22.828,611437.00433176,0
+FCG.US,D,20160907,000000,22.883,23.1429,22.828,22.9618,463780.74595293,0
+FCG.US,D,20160908,000000,23.2117,23.5916,23.0405,23.5266,978114.86652524,0
+FCG.US,D,20160909,000000,23.2314,23.3496,22.7916,22.8181,601506.6049754,0
+FCG.US,D,20160912,000000,22.6016,23.0267,22.4117,22.9372,1114295.0708791,0
+FCG.US,D,20160913,000000,22.6016,22.6016,21.8832,21.9699,1122264.1858763,0
+FCG.US,D,20160914,000000,21.9778,22.3055,21.5142,21.5733,1138406.6739827,0
+FCG.US,D,20160915,000000,21.6343,22.0053,21.592,21.8252,656983.51468296,0
+FCG.US,D,20160916,000000,21.5733,21.6944,21.3933,21.6707,874754.16458769,0
+FCG.US,D,20160919,000000,21.9295,21.9551,21.592,21.6274,730992.02106084,0
+FCG.US,D,20160920,000000,21.5566,21.8419,21.4021,21.4719,756955.15789625,0
+FCG.US,D,20160921,000000,21.7386,22.1972,21.6954,22.1716,855977.66142484,0
+FCG.US,D,20160922,000000,22.3606,22.6282,22.1628,22.3173,573229.55907999,0
+FCG.US,D,20160923,000000,22.2316,22.4137,21.5408,21.713,1193712.8604922,0
+FCG.US,D,20160926,000000,21.7711,22.0929,21.6884,21.7288,374885.78642612,0
+FCG.US,D,20160927,000000,21.4266,21.4975,20.911,21.1009,749721.77858612,0
+FCG.US,D,20160928,000000,21.1955,22.2247,20.9455,22.1795,1130790.1836864,0
+FCG.US,D,20160929,000000,22.0929,22.7601,22.0929,22.4058,985607.37926106,0
+FCG.US,D,20160930,000000,22.5771,22.9401,22.3871,22.8024,963400.15278394,0
+FCG.US,D,20161003,000000,22.8624,23.0002,22.5859,22.9126,363075.3994716,0
+FCG.US,D,20161004,000000,22.9215,23.0257,22.4915,22.6184,750370.1202551,0
+FCG.US,D,20161005,000000,22.8958,23.1881,22.8299,23.071,474889.94834381,0
+FCG.US,D,20161006,000000,23.1812,23.3358,22.7936,22.9401,626555.15324954,0
+FCG.US,D,20161007,000000,22.9638,23.0533,22.6184,22.7601,620475.17173612,0
+FCG.US,D,20161010,000000,23.0071,23.3091,22.9569,23.078,366548.80358539,0
+FCG.US,D,20161011,000000,23.0002,23.0435,22.5681,22.7513,381501.31035263,0
+FCG.US,D,20161012,000000,22.5859,22.8024,22.3959,22.7148,312351.3016541,0
+FCG.US,D,20161013,000000,22.4649,22.8958,22.2917,22.7345,645355.02923118,0
+FCG.US,D,20161014,000000,22.7601,22.886,22.3704,22.3793,391024.20969446,0
+FCG.US,D,20161017,000000,22.3526,22.4649,22.0161,22.145,359931.24723986,0
+FCG.US,D,20161018,000000,22.4717,22.5003,22.0644,22.2247,217027.80075108,0
+FCG.US,D,20161019,000000,22.3793,22.8378,22.3173,22.5859,452649.18695277,0
+FCG.US,D,20161020,000000,22.3438,22.6725,22.1972,22.5681,216338.8107016,0
+FCG.US,D,20161021,000000,22.4382,22.5082,22.2405,22.2661,290757.86572254,0
+FCG.US,D,20161024,000000,22.2405,22.2749,21.6206,21.9571,435547.39706655,0
+FCG.US,D,20161025,000000,21.8597,22.0496,21.4266,21.4542,687981.9696529,0
+FCG.US,D,20161026,000000,21.222,21.4809,20.9632,21.3588,782946.748598,0
+FCG.US,D,20161027,000000,21.5665,21.781,21.3853,21.5841,418137.69569804,0
+FCG.US,D,20161028,000000,21.6018,21.7465,21.0409,21.1462,742442.66984793,0
+FCG.US,D,20161031,000000,21.0921,21.0921,20.6699,20.7231,1035780.6915228,0
+FCG.US,D,20161101,000000,20.8864,21.0143,20.2498,20.607,611106.73624019,0
+FCG.US,D,20161102,000000,20.4043,20.54,19.9969,20.3944,766898.76797626,0
+FCG.US,D,20161103,000000,20.5312,20.7044,20.3069,20.4889,410260.03955698,0
+FCG.US,D,20161104,000000,20.4043,20.6601,20.1602,20.2528,581038.1129742,0
+FCG.US,D,20161107,000000,20.6158,20.8176,20.4977,20.7644,502135.54158401,0
+FCG.US,D,20161108,000000,20.4889,20.8087,20.4121,20.6247,562459.77066629,0
+FCG.US,D,20161109,000000,20.4623,21.3942,20.4623,21.2141,713316.07280005,0
+FCG.US,D,20161110,000000,21.1009,21.4542,21.0143,21.2141,577930.54428491,0
+FCG.US,D,20161111,000000,21.0409,21.0586,20.5745,20.7988,451770.16572444,0
+FCG.US,D,20161114,000000,20.7132,21.1374,20.5824,21.1187,360690.35574571,0
+FCG.US,D,20161115,000000,21.4542,22.0732,21.3942,21.9413,462202.57257998,0
+FCG.US,D,20161116,000000,21.9413,22.1283,21.6107,21.6954,244920.71945076,0
+FCG.US,D,20161117,000000,21.9315,22.0929,21.3853,21.4454,256096.99166947,0
+FCG.US,D,20161118,000000,21.6284,21.8262,21.4907,21.593,486462.54227239,0
+FCG.US,D,20161121,000000,22.0929,22.5338,22.0496,22.5082,774868.89918297,0
+FCG.US,D,20161122,000000,22.517,22.6538,22.0289,22.4137,588020.48853473,0
+FCG.US,D,20161123,000000,22.3074,22.7148,22.3074,22.706,458452.75947878,0
+FCG.US,D,20161125,000000,22.5771,22.5771,22.2405,22.3606,185549.69489124,0
+FCG.US,D,20161128,000000,22.5338,22.6892,21.7908,21.8361,621711.89871286,0
+FCG.US,D,20161129,000000,21.3519,21.7209,21.1207,21.5497,950014.64108501,0
+FCG.US,D,20161130,000000,22.7414,23.4775,22.6803,23.3771,1866334.8233634,0
+FCG.US,D,20161201,000000,23.9734,24.0187,23.3604,23.5158,760810.65678675,0
+FCG.US,D,20161202,000000,23.3869,23.622,23.2757,23.5011,608759.29226627,0
+FCG.US,D,20161205,000000,23.8287,24.0778,23.7402,23.7579,508881.14032812,0
+FCG.US,D,20161206,000000,23.5611,23.9065,23.3514,23.8366,783518.87455354,0
+FCG.US,D,20161207,000000,23.7835,23.9488,23.5945,23.7924,847412.0314438,0
+FCG.US,D,20161208,000000,23.8012,24.0285,23.4922,23.9488,662420.23557494,0
+FCG.US,D,20161209,000000,24.1043,24.1387,23.8809,23.9488,561151.90902367,0
+FCG.US,D,20161212,000000,24.614,24.7272,23.4755,23.5424,798000.87631649,0
+FCG.US,D,20161213,000000,23.7166,23.9734,23.3514,23.8445,583910.9372661,0
+FCG.US,D,20161214,000000,23.5945,23.8445,23.071,23.1193,865001.60189603,0
+FCG.US,D,20161215,000000,22.9401,23.2324,22.6538,23.0435,689913.7839362,0
+FCG.US,D,20161216,000000,23.1881,23.1881,22.8211,23.0169,573584.21619985,0
+FCG.US,D,20161219,000000,23.0435,23.1547,22.886,23.0169,287901.30078285,0
+FCG.US,D,20161220,000000,23.0937,23.1724,22.8299,22.8801,283440.14102287,0
+FCG.US,D,20161221,000000,23.0897,23.2354,22.9844,23.0199,349826.05984734,0
+FCG.US,D,20161222,000000,22.9933,23.1999,22.95,23.0818,292526.07027433,0
+FCG.US,D,20161223,000000,22.9933,23.1764,22.9746,23.0818,390016.12985804,0
+FCG.US,D,20161227,000000,23.1764,23.2354,23.0818,23.1911,307378.98850933,0
+FCG.US,D,20161228,000000,23.1842,23.261,22.8397,22.9067,428770.29582755,0
+FCG.US,D,20161229,000000,22.8044,22.889,22.6912,22.7955,294286.14515001,0
+FCG.US,D,20161230,000000,22.7355,22.95,22.5701,22.6557,362182.15131009,0
+FCG.US,D,20170103,000000,22.8487,23.1321,22.3714,22.7531,923968.17506957,0
+FCG.US,D,20170104,000000,22.8397,23.0976,22.7168,23.0642,455435.6334361,0
+FCG.US,D,20170105,000000,23.1999,23.3131,22.9244,23.2354,332780.16148432,0
+FCG.US,D,20170106,000000,23.2708,23.3348,23.0277,23.2088,269244.71034247,0
+FCG.US,D,20170109,000000,23.073,23.073,22.6204,22.6557,350590.24940076,0
+FCG.US,D,20170110,000000,22.7266,22.8565,22.6056,22.6204,190166.33470662,0
+FCG.US,D,20170111,000000,22.7355,22.8968,22.5701,22.8968,373397.03949027,0
+FCG.US,D,20170112,000000,23.1586,23.1586,22.7778,22.8634,194161.05430033,0
+FCG.US,D,20170113,000000,22.7168,22.889,22.7168,22.8397,172375.5547709,0
+FCG.US,D,20170117,000000,22.8487,23.0897,22.8319,22.9746,176923.09233943,0
+FCG.US,D,20170118,000000,22.7355,22.9844,22.7355,22.8634,248464.24202092,0
+FCG.US,D,20170119,000000,22.8319,22.9411,22.7168,22.8044,379262.60079655,0
+FCG.US,D,20170120,000000,23.01,23.1153,22.824,22.8634,217715.77459106,0
+FCG.US,D,20170123,000000,22.7955,22.8634,22.5879,22.699,215156.95903853,0
+FCG.US,D,20170124,000000,22.8565,23.2708,22.8397,23.1409,391404.27205215,0
+FCG.US,D,20170125,000000,23.1764,23.4637,23.1764,23.3131,230704.96458011,0
+FCG.US,D,20170126,000000,23.4538,23.5896,23.4282,23.4715,221576.35452912,0
+FCG.US,D,20170127,000000,23.3131,23.3476,23.0199,23.1409,233651.97216642,0
+FCG.US,D,20170130,000000,22.9746,22.9746,22.1007,22.3615,872746.13459095,0
+FCG.US,D,20170131,000000,22.3261,22.3881,22.1195,22.3881,233939.55945847,0
+FCG.US,D,20170201,000000,22.6479,22.7433,22.1106,22.3615,269399.17418837,0
+FCG.US,D,20170202,000000,22.3969,22.707,22.1539,22.6479,474189.77998968,0
+FCG.US,D,20170203,000000,22.6656,23.0553,22.5957,22.95,427833.350657,0
+FCG.US,D,20170206,000000,23.01,23.1764,22.6557,22.7266,300106.99323774,0
+FCG.US,D,20170207,000000,22.6479,22.6479,21.9473,22.1539,476874.60552176,0
+FCG.US,D,20170208,000000,21.9798,22.1795,21.6186,22.0594,428593.47537237,0
+FCG.US,D,20170209,000000,22.2247,22.5524,22.1362,22.4924,377718.97854702,0
+FCG.US,D,20170210,000000,22.6912,22.8968,22.638,22.7168,376684.47726327,0
+FCG.US,D,20170213,000000,22.6056,22.7266,22.5091,22.5879,125381.96207388,0
+FCG.US,D,20170214,000000,22.6479,22.8397,22.4216,22.8397,223822.1775518,0
+FCG.US,D,20170215,000000,22.7168,22.8319,22.5268,22.6056,255872.4093672,0
+FCG.US,D,20170216,000000,22.6557,22.6557,22.1972,22.2247,391727.42667713,0
+FCG.US,D,20170217,000000,22.145,22.2838,22.0417,22.1795,272100.25907265,0
+FCG.US,D,20170221,000000,22.336,22.4216,22.2149,22.267,329974.40702025,0
+FCG.US,D,20170222,000000,22.0417,22.1195,21.6697,21.6944,278351.97999368,0
+FCG.US,D,20170223,000000,21.9984,22.0073,21.341,21.5999,418931.35532732,0
+FCG.US,D,20170224,000000,21.4168,21.5054,21.0281,21.1147,377712.88128995,0
+FCG.US,D,20170227,000000,21.158,21.2889,21.0193,21.1669,379589.82025957,0
+FCG.US,D,20170228,000000,21.0026,21.1767,20.9937,21.0281,281981.88037241,0
+FCG.US,D,20170301,000000,21.2732,21.5821,21.2732,21.5054,369865.71143426,0
+FCG.US,D,20170302,000000,21.3125,21.4168,21.1767,21.2023,195528.87230418,0
+FCG.US,D,20170303,000000,21.2368,21.3657,21.0656,21.1512,193445.64280352,0
+FCG.US,D,20170306,000000,21.1433,21.35,21.0459,21.3125,205112.74421677,0
+FCG.US,D,20170307,000000,21.3824,21.3824,21.0803,21.1059,232038.23146053,0
+FCG.US,D,20170308,000000,21.0193,21.1207,20.2921,20.3462,615487.61544867,0
+FCG.US,D,20170309,000000,20.1779,20.4919,19.9309,20.422,482687.32393338,0
+FCG.US,D,20170310,000000,20.602,20.6296,20.2143,20.3531,227249.85223754,0
+FCG.US,D,20170313,000000,20.3462,20.6551,20.3462,20.5184,247931.74823637,0
+FCG.US,D,20170314,000000,20.2458,20.3098,19.8601,20.1868,524432.19449823,0
+FCG.US,D,20170315,000000,20.422,20.8461,20.3049,20.7782,862229.38234586,0
+FCG.US,D,20170316,000000,20.8195,20.8195,20.5342,20.5705,292682.56653926,0
+FCG.US,D,20170317,000000,20.6749,20.7565,20.4259,20.4741,214692.55129131,0
+FCG.US,D,20170320,000000,20.3285,20.5342,20.2301,20.4919,322921.91300335,0
+FCG.US,D,20170321,000000,20.611,20.611,20.0953,20.1868,292300.47176255,0
+FCG.US,D,20170322,000000,20.0696,20.1957,19.8355,19.9536,371586.15413896,0
+FCG.US,D,20170323,000000,19.9664,20.1917,19.8295,20.0018,319288.96399608,0
+FCG.US,D,20170324,000000,20.0372,20.236,19.9664,20.0834,352150.13100249,0
+FCG.US,D,20170327,000000,19.8719,20.2271,19.7932,20.1829,204734.71427811,0
+FCG.US,D,20170328,000000,20.2271,20.6493,20.1514,20.5833,207571.97123708,0
+FCG.US,D,20170329,000000,20.6266,21.2259,20.602,21.1817,368598.49817214,0
+FCG.US,D,20170330,000000,21.2634,21.3991,20.976,20.976,392383.89802222,0
+FCG.US,D,20170331,000000,20.9573,21.2879,20.9229,21.2348,272953.87506317,0
+FCG.US,D,20170403,000000,21.2348,21.2348,20.7752,21.1217,186907.35079995,0
+FCG.US,D,20170404,000000,21.1413,21.5635,21.0261,21.5477,280247.21073454,0
+FCG.US,D,20170405,000000,21.7377,21.9473,21.1492,21.2003,446014.35504552,0
+FCG.US,D,20170406,000000,21.3991,21.595,21.2712,21.5123,158599.81861917,0
+FCG.US,D,20170407,000000,21.5379,21.5517,21.3076,21.34,245902.37783986,0
+FCG.US,D,20170410,000000,21.5044,21.6126,21.4228,21.529,118016.47552713,0
+FCG.US,D,20170411,000000,21.4877,21.5212,21.2003,21.4523,224888.18133043,0
+FCG.US,D,20170412,000000,21.4238,21.6776,21.1413,21.1905,374985.37495835,0
+FCG.US,D,20170413,000000,21.1817,21.2879,20.6966,20.7585,354160.19341825,0
+FCG.US,D,20170417,000000,20.7517,20.8333,20.6168,20.8245,244668.69949166,0
+FCG.US,D,20170418,000000,20.6443,20.9051,20.5234,20.601,281170.94518142,0
+FCG.US,D,20170419,000000,20.7427,20.7851,20.175,20.2271,492973.39661912,0
+FCG.US,D,20170420,000000,20.3059,20.54,20.2518,20.3502,434321.84839445,0
+FCG.US,D,20170421,000000,20.2803,20.4456,20.1248,20.3246,342526.62691891,0
+FCG.US,D,20170424,000000,20.4711,20.5577,20.2803,20.358,198229.95718847,0
+FCG.US,D,20170425,000000,20.4043,20.7427,20.2616,20.7064,332057.63652091,0
+FCG.US,D,20170426,000000,20.608,21.0626,20.5667,20.6443,201434.06578145,0
+FCG.US,D,20170427,000000,20.3422,20.601,19.8886,20.1592,458749.49265643,0
+FCG.US,D,20170428,000000,20.3246,20.3845,19.9752,19.9939,277347.96499532,0
+FCG.US,D,20170501,000000,19.9752,20.0903,19.9171,20.0283,159673.95207391,0
+FCG.US,D,20170502,000000,20.0746,20.3059,19.7253,19.8984,361205.57396855,0
+FCG.US,D,20170503,000000,19.8128,19.8719,19.5491,19.7656,334991.43338356,0
+FCG.US,D,20170504,000000,19.5934,19.5934,18.875,19.1949,785241.34967727,0
+FCG.US,D,20170505,000000,19.2126,19.8473,19.186,19.8217,286540.59624558,0
+FCG.US,D,20170508,000000,19.7735,19.985,19.6032,19.9261,307366.79399519,0
+FCG.US,D,20170509,000000,19.9171,19.9171,19.5934,19.6898,193273.9033959,0
+FCG.US,D,20170510,000000,19.8551,20.236,19.8295,20.1159,325279.5190724,0
+FCG.US,D,20170511,000000,20.2616,20.297,19.9171,20.0107,198255.36242628,0
+FCG.US,D,20170512,000000,20.0018,20.1248,19.9261,19.9939,148597.26838743,0
+FCG.US,D,20170515,000000,20.4456,20.4889,19.9575,20.047,242737.90141787,0
+FCG.US,D,20170516,000000,20.1248,20.1248,19.7656,19.8385,195200.63663164,0
+FCG.US,D,20170517,000000,19.7509,19.9171,19.5767,19.6032,212177.43274782,0
+FCG.US,D,20170518,000000,19.4645,19.6397,19.3188,19.4812,175526.82046924,0
+FCG.US,D,20170519,000000,19.5934,20.0195,19.5334,19.9752,159339.61914429,0
+FCG.US,D,20170522,000000,20.1081,20.1356,19.7735,19.8295,129015.92729066,0
+FCG.US,D,20170523,000000,19.8473,19.9359,19.7557,19.8295,145386.04632785,0
+FCG.US,D,20170524,000000,19.803,19.8984,19.437,19.5669,78785.70729625,0
+FCG.US,D,20170525,000000,19.5088,19.8551,18.9872,19.124,250841.15607072,0
+FCG.US,D,20170526,000000,19.1427,19.2412,19.0059,19.186,66091.218065836,0
+FCG.US,D,20170530,000000,19.0217,19.0404,18.6517,18.6753,241405.65074695,0
+FCG.US,D,20170531,000000,18.4687,18.5434,18.2669,18.4489,220895.49415574,0
+FCG.US,D,20170601,000000,18.4775,18.7629,18.4047,18.5709,149468.15993966,0
+FCG.US,D,20170602,000000,18.3968,18.4312,18.0101,18.1282,148676.5327294,0
+FCG.US,D,20170605,000000,18.0061,18.1586,17.9373,18.0219,130228.26523909,0
+FCG.US,D,20170606,000000,17.9894,18.3968,17.8999,18.3555,117006.36327169,0
+FCG.US,D,20170607,000000,18.258,18.3781,17.6391,17.6844,300200.48451289,0
+FCG.US,D,20170608,000000,17.5998,17.8251,17.5387,17.5623,158744.12036995,0
+FCG.US,D,20170609,000000,17.6587,18.2039,17.581,18.0927,322975.77210752,0
+FCG.US,D,20170612,000000,18.2039,18.4735,18.075,18.2039,135019.69309063,0
+FCG.US,D,20170613,000000,18.2314,18.6409,18.1981,18.6123,114185.36566492,0
+FCG.US,D,20170614,000000,18.4489,18.4489,17.9471,18.0149,299645.63411905,0
+FCG.US,D,20170615,000000,17.9018,18.075,17.581,17.6942,127864.56191297,0
+FCG.US,D,20170616,000000,17.8762,17.8762,17.6086,17.7355,136444.41882719,0
+FCG.US,D,20170619,000000,17.8762,17.8949,17.5908,17.5998,166959.15806917,0
+FCG.US,D,20170620,000000,17.4078,17.4472,17.0043,17.3655,271022.06077987,0
+FCG.US,D,20170621,000000,17.3035,17.4344,16.7584,16.8764,349041.54610368,0
+FCG.US,D,20170622,000000,16.9906,17.1382,16.8499,16.9109,138867.06230504,0
+FCG.US,D,20170623,000000,16.9384,17.4138,16.9384,17.4039,125488.66407269,0
+FCG.US,D,20170626,000000,17.5013,17.7375,17.3527,17.5899,137742.11837468,0
+FCG.US,D,20170627,000000,17.6952,17.7758,17.4924,17.4924,200631.26026656,0
+FCG.US,D,20170628,000000,17.5308,17.8369,17.4924,17.6509,232373.58059966,0
+FCG.US,D,20170629,000000,17.7572,18.1901,17.7572,17.9953,218973.84196757,0
+FCG.US,D,20170630,000000,18.1006,18.2226,17.89,18.0287,137428.10963531,0
+FCG.US,D,20170703,000000,18.1439,18.4725,18.1439,18.3899,82983.668792475,0
+FCG.US,D,20170705,000000,18.3112,18.3112,17.766,17.8281,139795.87779948,0
+FCG.US,D,20170706,000000,18.0031,18.0031,17.4275,17.4649,139820.26682778,0
+FCG.US,D,20170707,000000,17.395,17.395,16.9995,17.3173,154962.80477386,0
+FCG.US,D,20170710,000000,17.1402,17.6253,17.1402,17.5899,189331.01048732,0
+FCG.US,D,20170711,000000,17.58,17.9067,17.4737,17.7828,203948.16811543,0
+FCG.US,D,20170712,000000,18.0199,18.1439,17.7375,17.8083,132088.94485652,0
+FCG.US,D,20170713,000000,17.8644,18.0199,17.7375,18.0121,87294.429544589,0
+FCG.US,D,20170714,000000,18.0819,18.2414,18.0357,18.1901,100721.60583353,0
+FCG.US,D,20170717,000000,18.1724,18.4076,18.1724,18.2414,113325.65241733,0
+FCG.US,D,20170718,000000,18.3997,18.3997,17.8999,18.0121,70104.229430782,0
+FCG.US,D,20170719,000000,18.0031,18.5867,18.0031,18.5591,163478.64048878,0
+FCG.US,D,20170720,000000,18.6733,18.698,18.2039,18.2226,146099.42540565,0
+FCG.US,D,20170721,000000,18.1901,18.2679,18.0455,18.1105,123369.86723909,0
+FCG.US,D,20170724,000000,18.1901,18.2128,17.9678,18.0357,69492.471304245,0
+FCG.US,D,20170725,000000,18.3033,18.7619,18.3033,18.5493,114477.01779501,0
+FCG.US,D,20170726,000000,18.7078,18.9026,18.4972,18.5248,99054.006023484,0
+FCG.US,D,20170727,000000,18.5591,18.8307,18.4254,18.8131,86989.566690833,0
+FCG.US,D,20170728,000000,18.8042,19.1398,18.6457,18.7255,122995.90213848,0
+FCG.US,D,20170731,000000,18.6024,18.6556,18.3112,18.5248,67136.89765422,0
+FCG.US,D,20170801,000000,18.4627,18.5356,18.2679,18.3653,72858.157209714,0
+FCG.US,D,20170802,000000,18.2128,18.2128,17.8281,17.9953,188243.66630892,0
+FCG.US,D,20170803,000000,18.0121,18.0121,17.397,17.4737,171902.00113807,0
+FCG.US,D,20170804,000000,17.4836,17.8083,17.4393,17.7758,125250.87104676,0
+FCG.US,D,20170807,000000,17.6421,17.6421,17.333,17.4393,177586.67715112,0
+FCG.US,D,20170808,000000,17.333,17.6686,17.2641,17.3783,105175.65212691,0
+FCG.US,D,20170809,000000,17.4649,17.6696,17.3871,17.4649,169788.28535203,0
+FCG.US,D,20170810,000000,17.5613,17.704,17.2189,17.2474,103101.56851185,0
+FCG.US,D,20170811,000000,17.2288,17.2996,17.1234,17.2907,157167.97941603,0
+FCG.US,D,20170814,000000,17.2721,17.3871,17.0693,17.0792,132232.23039778,0
+FCG.US,D,20170815,000000,17.0428,17.0792,16.8155,17.028,165161.48344152,0
+FCG.US,D,20170816,000000,17.0428,17.1855,16.7888,16.8499,132374.49972954,0
+FCG.US,D,20170817,000000,16.7722,17.0349,16.6451,16.6541,129639.87993135,0
+FCG.US,D,20170818,000000,16.719,16.9384,16.5862,16.7968,154543.11024518,0
+FCG.US,D,20170821,000000,16.719,16.7633,16.533,16.6196,140545.84041972,0
+FCG.US,D,20170822,000000,16.719,16.8311,16.7141,16.7722,65738.593364991,0
+FCG.US,D,20170823,000000,16.719,17.0703,16.6954,16.9572,153458.81469533,0
+FCG.US,D,20170824,000000,16.8744,17.0693,16.8311,16.9817,125761.00822205,0
+FCG.US,D,20170825,000000,17.0526,17.0614,16.9079,16.9197,134565.44743853,0
+FCG.US,D,20170828,000000,16.9011,16.9572,16.6018,16.7445,172611.31537782,0
+FCG.US,D,20170829,000000,16.6108,16.781,16.4277,16.7289,141028.53993817,0
+FCG.US,D,20170830,000000,16.6018,16.7968,16.5251,16.7367,67193.805386922,0
+FCG.US,D,20170831,000000,16.8401,17.149,16.8311,17.0428,131177.40492378,0
+FCG.US,D,20170901,000000,17.0526,17.395,16.9572,17.395,233991.3861436,0
+FCG.US,D,20170905,000000,17.395,17.5712,17.1775,17.2996,164470.46097301,0
+FCG.US,D,20170906,000000,17.4649,17.6597,17.4393,17.5525,154065.49177431,0
+FCG.US,D,20170907,000000,17.4561,17.5387,17.2996,17.4472,84012.072819146,0
+FCG.US,D,20170908,000000,17.3616,17.3616,16.7445,16.9197,285809.94160607,0
+FCG.US,D,20170911,000000,17.0181,17.2031,16.9109,17.1057,242950.28920599,0
+FCG.US,D,20170912,000000,17.1855,17.6086,17.149,17.4314,191072.79359178,0
+FCG.US,D,20170913,000000,17.5308,17.9766,17.5308,17.9255,244978.64339298,0
+FCG.US,D,20170914,000000,18.0357,18.3486,17.9855,18.1272,324121.04022812,0
+FCG.US,D,20170915,000000,18.1901,18.1901,17.951,18.1272,225953.16889956,0
+FCG.US,D,20170918,000000,18.0819,18.2847,18.0357,18.2226,300417.95334856,0
+FCG.US,D,20170919,000000,18.3033,18.32,18.1006,18.1803,296012.68511179,0
+FCG.US,D,20170920,000000,18.2679,18.6024,18.2679,18.4627,246448.08234808,0
+FCG.US,D,20170921,000000,18.444,18.5326,18.3653,18.5248,157057.21257917,0
+FCG.US,D,20170922,000000,18.4174,18.6585,18.4174,18.6192,175368.29178528,0
+FCG.US,D,20170925,000000,18.7619,19.1073,18.7619,19.1043,300291.94336902,0
+FCG.US,D,20170926,000000,18.9804,19.1919,18.9115,19.1299,194367.34483137,0
+FCG.US,D,20170927,000000,19.2657,19.3513,18.9892,19.3513,189974.27110874,0
+FCG.US,D,20170928,000000,19.4054,19.4389,19.0069,19.1486,227053.72380162,0
+FCG.US,D,20170929,000000,19.0699,19.1969,19.0247,19.1673,180089.60118045,0
+FCG.US,D,20171002,000000,18.8583,19.2923,18.6998,19.2913,207042.52608106,0
+FCG.US,D,20171003,000000,19.247,19.3179,19.1584,19.2568,171257.72430713,0
+FCG.US,D,20171004,000000,19.2568,19.3857,19.062,19.1831,305341.48843673,0
+FCG.US,D,20171005,000000,19.2568,19.3956,19.1919,19.3179,69194.721917075,0
+FCG.US,D,20171006,000000,19.1131,19.1831,18.9223,18.9724,284001.08867379,0
+FCG.US,D,20171009,000000,19.0699,19.0699,18.9115,18.9636,140384.26310723,0
+FCG.US,D,20171010,000000,19.2096,19.2687,18.9213,18.9311,338655.88488572,0
+FCG.US,D,20171011,000000,19.0699,19.0699,18.8307,19.0247,196903.80377463,0
+FCG.US,D,20171012,000000,18.8042,18.9892,18.6733,18.9311,167825.98478335,0
+FCG.US,D,20171013,000000,19.0955,19.2195,18.8495,18.8662,73873.350512723,0
+FCG.US,D,20171016,000000,19.0167,19.0699,18.8307,18.8495,74434.298163635,0
+FCG.US,D,20171017,000000,18.8662,18.9636,18.7255,18.875,109967.07997845,0
+FCG.US,D,20171018,000000,18.9115,19.0443,18.7028,18.7166,312844.16326768,0
+FCG.US,D,20171019,000000,18.5769,18.7078,18.4893,18.5867,207114.67695644,0
+FCG.US,D,20171020,000000,18.6192,18.7255,18.5533,18.628,108022.05497149,0
+FCG.US,D,20171023,000000,18.7855,18.7855,18.2767,18.2767,121601.6626873,0
+FCG.US,D,20171024,000000,18.4529,18.4529,18.1538,18.2414,212157.10855757,0
+FCG.US,D,20171025,000000,18.1439,18.2414,17.8369,17.9953,162410.60429113,0
+FCG.US,D,20171026,000000,17.9953,18.1272,17.6745,18.1272,311960.06099178,0
+FCG.US,D,20171027,000000,18.0287,18.6832,17.9766,18.6733,363710.53041692,0
+FCG.US,D,20171030,000000,18.7255,18.94,18.6556,18.7707,165629.95602679,0
+FCG.US,D,20171031,000000,18.6998,19.1131,18.6733,19.0345,91542.185306928,0
+FCG.US,D,20171101,000000,19.2195,19.5619,19.2195,19.5019,246271.26189291,0
+FCG.US,D,20171102,000000,19.4389,19.5206,19.0167,19.2392,161974.65041025,0
+FCG.US,D,20171103,000000,19.2195,19.5806,19.1299,19.4389,473403.23382699,0
+FCG.US,D,20171106,000000,19.5284,20.1868,19.5284,20.1868,814733.78214966,0
+FCG.US,D,20171107,000000,20.1366,20.1464,19.986,20.0578,156309.28237795,0
+FCG.US,D,20171108,000000,19.9674,20.1111,19.7203,19.8463,138521.55107078,0
+FCG.US,D,20171109,000000,19.8375,20.1779,19.801,20.1031,254490.36443018,0
+FCG.US,D,20171110,000000,20.1031,20.2005,19.863,20.0834,93819.510824487,0
+FCG.US,D,20171113,000000,19.9762,20.0578,19.6505,19.678,233377.59559804,0
+FCG.US,D,20171114,000000,19.5983,19.5983,18.9311,18.9459,260982.92700568,0
+FCG.US,D,20171115,000000,18.7255,18.8928,18.5248,18.7944,209381.84037887,0
+FCG.US,D,20171116,000000,18.8583,18.94,18.6645,18.8397,139613.97629674,0
+FCG.US,D,20171117,000000,19.1131,19.1486,18.9311,19.1221,154669.12022474,0
+FCG.US,D,20171120,000000,18.9636,18.999,18.6832,18.9213,102466.43756653,0
+FCG.US,D,20171121,000000,19.0167,19.0699,18.7717,18.8928,137111.0522674,0
+FCG.US,D,20171122,000000,19.0866,19.1683,19.0247,19.1131,72743.325534799,0
+FCG.US,D,20171124,000000,19.2293,19.3277,19.1131,19.1131,57942.233984929,0
+FCG.US,D,20171127,000000,18.9804,19.0069,18.754,18.7619,106755.85791888,0
+FCG.US,D,20171128,000000,18.7619,18.9055,18.6832,18.8495,89970.109191057,0
+FCG.US,D,20171129,000000,18.8495,19.062,18.7353,18.8928,231094.17282341,0
+FCG.US,D,20171130,000000,18.999,19.429,18.999,19.3179,287622.85937641,0
+FCG.US,D,20171201,000000,19.5442,19.9496,19.4841,19.6505,258849.90323889,0
+FCG.US,D,20171204,000000,19.6347,19.8286,19.3366,19.3661,154025.85960331,0
+FCG.US,D,20171205,000000,19.2913,19.3789,19.1486,19.2007,149184.63748566,0
+FCG.US,D,20171206,000000,19.0955,19.1398,18.6024,18.628,172634.6881966,0
+FCG.US,D,20171207,000000,18.6104,18.7707,18.5434,18.6832,300130.36605653,0
+FCG.US,D,20171208,000000,18.8307,19.0955,18.7855,18.9311,106796.50629938,0
+FCG.US,D,20171211,000000,18.9892,19.3277,18.9892,19.2096,156936.28364718,0
+FCG.US,D,20171212,000000,19.3661,19.3661,19.0069,19.0532,83806.798497617,0
+FCG.US,D,20171213,000000,19.1131,19.1131,18.8928,18.9115,150209.9928838,0
+FCG.US,D,20171214,000000,18.875,18.9724,18.7304,18.754,150703.87070688,0
+FCG.US,D,20171215,000000,18.8662,18.8662,18.3997,18.4352,168204.01472201,0
+FCG.US,D,20171218,000000,18.5326,18.9636,18.5326,18.7944,301624.19403993,0
+FCG.US,D,20171219,000000,18.8583,19.0247,18.7707,18.7855,71699.67836544,0
+FCG.US,D,20171220,000000,18.8495,19.1919,18.7215,19.1673,245143.26933401,0
+FCG.US,D,20171221,000000,19.0768,19.7056,19.062,19.6426,272563.65061036,0
+FCG.US,D,20171222,000000,19.6869,19.8886,19.5521,19.741,131128.62686718,0
+FCG.US,D,20171226,000000,19.8197,20.17,19.7715,20.1622,255767.73978742,0
+FCG.US,D,20171227,000000,20.1552,20.1622,20.0077,20.0392,90375.576786554,0
+FCG.US,D,20171228,000000,20.1031,20.2941,20.0943,20.2675,177456.60233351,0
+FCG.US,D,20171229,000000,20.356,20.3688,20.0392,20.0766,245547.72071999,0
+FCG.US,D,20180102,000000,20.2055,20.6551,20.2055,20.6188,278561.31915326,0
+FCG.US,D,20180103,000000,20.7093,21.0251,20.7093,20.8491,279442.37280062,0
+FCG.US,D,20180104,000000,20.9199,21.0341,20.6994,20.9819,156529.79984217,0
+FCG.US,D,20180105,000000,20.8393,20.8668,20.6651,20.7703,124309.86103817,0
+FCG.US,D,20180108,000000,20.7545,20.9652,20.6286,20.9199,110285.15355586,0
+FCG.US,D,20180109,000000,21.0439,21.1039,20.8806,20.9819,584752.35874246,0
+FCG.US,D,20180110,000000,20.9898,21.1039,20.8293,20.8579,144985.65977992,0
+FCG.US,D,20180111,000000,21.0251,21.5369,20.9553,21.3608,232814.6155281,0
+FCG.US,D,20180112,000000,21.4129,21.527,21.2111,21.4671,212500.58737281,0
+FCG.US,D,20180116,000000,21.4671,21.5683,21.1137,21.1423,248224.41657598,0
+FCG.US,D,20180117,000000,21.2653,21.3686,20.974,21.2201,160237.94835335,0
+FCG.US,D,20180118,000000,21.1137,21.2201,20.9022,20.9376,216066.46655224,0
+FCG.US,D,20180119,000000,20.8756,20.9376,20.7093,20.8491,259693.35713428,0
+FCG.US,D,20180122,000000,20.911,21.4129,20.8934,21.4129,249316.84180194,0
+FCG.US,D,20180123,000000,21.5025,21.6422,21.3362,21.5802,244965.43266932,0
+FCG.US,D,20180124,000000,21.6707,21.7396,21.3873,21.527,202664.69550111,0
+FCG.US,D,20180125,000000,21.6422,21.6521,21.1137,21.2023,215960.78076294,0
+FCG.US,D,20180126,000000,21.3263,21.345,21.1767,21.2279,70789.154642221,0
+FCG.US,D,20180129,000000,21.0694,21.1659,20.8058,20.8146,121609.7923634,0
+FCG.US,D,20180130,000000,20.6994,20.7615,20.1031,20.1868,434325.9132325,0
+FCG.US,D,20180131,000000,20.2311,20.3394,19.9417,20.0578,172351.16574261,0
+FCG.US,D,20180201,000000,20.0578,20.2576,19.9261,20.1552,160894.41969844,0
+FCG.US,D,20180202,000000,19.9585,20.0028,19.2815,19.2913,457167.25444544,0
+FCG.US,D,20180205,000000,19.062,19.3857,18.6192,18.6457,340132.43730741,0
+FCG.US,D,20180206,000000,18.4627,19.0247,18.2314,18.9636,263174.89092418,0
+FCG.US,D,20180207,000000,18.999,19.1919,18.444,18.444,419804.27929858,0
+FCG.US,D,20180208,000000,18.4893,18.6379,17.6755,17.704,347541.6208632,0
+FCG.US,D,20180209,000000,17.8369,17.8457,16.9187,17.5998,630275.49627488,0
+FCG.US,D,20180212,000000,17.8369,18.1981,17.7217,18.0554,203669.72670899,0
+FCG.US,D,20180213,000000,17.9156,17.9953,17.7375,17.8281,166579.09571149,0
+FCG.US,D,20180214,000000,17.6086,18.3997,17.5712,18.3298,224513.20002032,0
+FCG.US,D,20180215,000000,18.4076,18.4972,17.9766,18.3378,402544.97693792,0
+FCG.US,D,20180216,000000,18.2847,18.5286,18.2039,18.2414,164791.58317896,0
+FCG.US,D,20180220,000000,18.3112,18.5424,18.3112,18.3112,191382.7374931,0
+FCG.US,D,20180221,000000,18.2847,18.3298,17.7758,17.7758,303014.36865306,0
+FCG.US,D,20180222,000000,17.8281,18.199,17.6597,17.8556,289437.80956578,0
+FCG.US,D,20180223,000000,17.9855,18.3801,17.9678,18.3574,148655.19232964,0
+FCG.US,D,20180226,000000,18.506,18.5681,18.2847,18.506,212598.143486,0
+FCG.US,D,20180227,000000,18.444,18.6024,18.1528,18.1538,101365.88266447,0
+FCG.US,D,20180228,000000,18.2767,18.3112,17.7375,17.7375,108319.80435865,0
+FCG.US,D,20180301,000000,17.8083,18.1095,17.7828,17.9255,218296.03022271,0
+FCG.US,D,20180302,000000,17.8182,18.259,17.6164,18.2314,109065.70214084,0
+FCG.US,D,20180305,000000,18.1272,18.6507,18.1272,18.5493,94850.963479696,0
+FCG.US,D,20180306,000000,18.6556,18.6998,18.32,18.3378,159532.69895167,0
+FCG.US,D,20180307,000000,18.1981,18.4725,18.0219,18.1724,193113.34229293,0
+FCG.US,D,20180308,000000,18.2226,18.3112,17.9855,18.1183,96742.129382498,0
+FCG.US,D,20180309,000000,18.2847,18.51,18.259,18.444,325177.89812114,0
+FCG.US,D,20180312,000000,18.444,18.6379,18.3378,18.5769,76670.975300693,0
+FCG.US,D,20180313,000000,18.6104,18.7078,18.4578,18.5326,183848.56016727,0
+FCG.US,D,20180314,000000,18.6192,18.6192,18.3722,18.4076,192785.10662038,0
+FCG.US,D,20180315,000000,18.5248,18.6104,17.8802,17.9855,285124.00018512,0
+FCG.US,D,20180316,000000,18.0357,18.3899,17.9923,18.2128,96370.196700915,0
+FCG.US,D,20180319,000000,18.1006,18.1724,17.5899,17.7119,341245.18672362,0
+FCG.US,D,20180320,000000,17.89,17.9589,17.7424,17.7995,116592.76600009,0
+FCG.US,D,20180321,000000,17.951,18.6379,17.9255,18.5681,207217.3141172,0
+FCG.US,D,20180322,000000,18.3466,18.4814,18.2118,18.2118,52276.865952624,0
+FCG.US,D,20180323,000000,18.3466,18.6104,18.076,18.1095,413113.55586814,0
+FCG.US,D,20180326,000000,18.3722,18.3722,17.9835,18.3722,183380.087582,0
+FCG.US,D,20180327,000000,18.3997,18.3997,17.8064,17.8782,85617.68384893,0
+FCG.US,D,20180328,000000,17.8634,17.9835,17.6145,17.6577,166901.23412695,0
+FCG.US,D,20180329,000000,17.7453,18.1714,17.7453,18.1095,91095.053121418,0
+FCG.US,D,20180402,000000,17.9933,18.0357,17.145,17.4364,420231.08729383,0
+FCG.US,D,20180403,000000,17.517,17.7739,17.2061,17.7453,123723.50814945,0
+FCG.US,D,20180404,000000,17.4452,17.7355,17.33,17.7099,107465.17215862,0
+FCG.US,D,20180405,000000,17.7552,18.258,17.7552,18.1616,167245.7291517,0
+FCG.US,D,20180406,000000,17.9933,18.1262,17.3577,17.6577,218609.02275257,0
+FCG.US,D,20180409,000000,17.7886,17.9933,17.6577,17.6676,100250.08461972,0
+FCG.US,D,20180410,000000,18.0189,18.5405,17.949,18.3997,226765.12030006,0
+FCG.US,D,20180411,000000,18.3643,18.7786,18.3643,18.7255,156836.69511494,0
+FCG.US,D,20180412,000000,18.7255,18.7441,18.4893,18.6104,103004.01239865,0
+FCG.US,D,20180413,000000,18.692,18.9548,18.6379,18.8229,85997.746206612,0
+FCG.US,D,20180416,000000,18.8505,19.0443,18.6998,18.9734,514472.32506602,0
+FCG.US,D,20180417,000000,18.9321,19.1546,18.8672,19.0778,231211.03691734,0
+FCG.US,D,20180418,000000,19.249,19.7695,19.249,19.5737,187312.81839546,0
+FCG.US,D,20180419,000000,19.6102,19.7577,19.4025,19.4586,153694.57530223,0
+FCG.US,D,20180420,000000,19.3976,19.431,19.1319,19.3011,307753.96981946,0
+FCG.US,D,20180423,000000,19.2746,19.5551,19.0965,19.5236,145640.09870598,0
+FCG.US,D,20180424,000000,19.5551,19.6711,19.059,19.2412,680189.67511089,0
+FCG.US,D,20180425,000000,19.1604,19.4685,19.0708,19.4222,143994.85550522,0
+FCG.US,D,20180426,000000,19.5137,19.6986,19.4399,19.6535,96342.759044077,0
+FCG.US,D,20180427,000000,19.5836,19.6623,19.4222,19.4497,73294.111090586,0
+FCG.US,D,20180430,000000,19.3602,19.7351,19.3602,19.5551,97838.619446508,0
+FCG.US,D,20180501,000000,19.5048,19.6012,19.3829,19.5137,91023.918455542,0
+FCG.US,D,20180502,000000,19.495,19.7154,19.4399,19.4861,60693.113135324,0
+FCG.US,D,20180503,000000,19.3444,19.4497,18.9321,18.9734,300092.76630457,0
+FCG.US,D,20180504,000000,18.941,19.3386,18.941,19.31,95338.744045706,0
+FCG.US,D,20180507,000000,19.4586,19.9378,19.4074,19.431,350424.60725022,0
+FCG.US,D,20180508,000000,19.3779,19.7479,18.9321,19.7439,202861.84014654,0
+FCG.US,D,20180509,000000,20.0245,20.4495,19.9712,20.053,341269.57575191,0
+FCG.US,D,20180510,000000,20.1149,20.173,19.8926,20.0973,85450.009279364,0
+FCG.US,D,20180511,000000,20.0618,20.1582,19.8748,19.9014,71903.936477457,0
+FCG.US,D,20180514,000000,19.9712,20.1907,19.9457,20.1405,133940.47858834,0
+FCG.US,D,20180515,000000,20.1405,20.2528,19.9299,20.235,112050.30947912,0
+FCG.US,D,20180516,000000,20.1819,20.422,20.1051,20.3973,123894.23134755,0
+FCG.US,D,20180517,000000,20.4653,20.8539,20.4653,20.8018,238332.63318109,0
+FCG.US,D,20180518,000000,20.8451,20.8451,20.5214,20.5893,182204.33317601,0
+FCG.US,D,20180521,000000,20.6876,20.9612,20.6424,20.9612,179217.69341871,0
+FCG.US,D,20180522,000000,20.9534,21.2446,20.5115,20.5715,285914.61118587,0
+FCG.US,D,20180523,000000,20.4397,20.5548,20.1228,20.4574,163383.11679461,0
+FCG.US,D,20180524,000000,20.1819,20.2989,20.0333,20.1307,214372.44529486,0
+FCG.US,D,20180525,000000,19.8128,19.8493,19.3198,19.6377,324475.69734799,0
+FCG.US,D,20180529,000000,19.4143,19.7154,19.3877,19.6377,300880.32867677,0
+FCG.US,D,20180530,000000,19.7577,20.3442,19.68,20.3078,179883.31064941,0
+FCG.US,D,20180531,000000,20.1819,20.5115,20.1149,20.1405,282368.03998717,0
+FCG.US,D,20180601,000000,20.1405,20.3875,19.9014,20.0874,233952.77018212,0
+FCG.US,D,20180604,000000,20.1228,20.1642,19.4074,19.5048,451409.41134749,0
+FCG.US,D,20180605,000000,19.431,19.68,19.2667,19.5304,490438.97009489,0
+FCG.US,D,20180606,000000,19.6012,19.7745,19.4586,19.6278,225690.98684533,0
+FCG.US,D,20180607,000000,19.7509,20.1287,19.6888,20.0431,277392.67821387,0
+FCG.US,D,20180608,000000,19.9978,20.0805,19.7076,19.9378,174202.69947442,0
+FCG.US,D,20180611,000000,19.866,20.2438,19.8395,20.1819,228300.61287348,0
+FCG.US,D,20180612,000000,20.1405,20.4318,20.1307,20.2714,152593.00419066,0
+FCG.US,D,20180613,000000,20.2438,20.4062,20.1582,20.2714,104974.44264343,0
+FCG.US,D,20180614,000000,20.36,20.4574,20.0067,20.0245,246976.51129459,0
+FCG.US,D,20180615,000000,19.9712,19.9712,19.4458,19.4861,178741.09115734,0
+FCG.US,D,20180618,000000,19.5137,20.0805,19.4685,19.8748,173981.16580069,0
+FCG.US,D,20180619,000000,19.5737,20.0805,19.4861,20.0333,166636.00344418,0
+FCG.US,D,20180620,000000,20.1819,20.4062,20.0333,20.3875,177854.95646242,0
+FCG.US,D,20180621,000000,20.1809,20.3177,19.9191,20.0057,151746.50166672,0
+FCG.US,D,20180622,000000,20.4751,20.7162,20.4062,20.4141,154520.75363591,0
+FCG.US,D,20180625,000000,20.2813,20.4318,19.9279,20.0057,91926.31250266,0
+FCG.US,D,20180626,000000,20.0421,20.5272,19.9437,20.4495,130719.09443364,0
+FCG.US,D,20180627,000000,20.5647,20.972,20.5558,20.6621,271864.49846575,0
+FCG.US,D,20180628,000000,20.7437,20.7595,20.4141,20.6434,205912.50110313,0
+FCG.US,D,20180629,000000,20.6818,21.0429,20.6621,20.6975,258596.86707028,0
+FCG.US,D,20180702,000000,20.5027,20.5194,20.1829,20.3442,133061.45736,0
+FCG.US,D,20180703,000000,20.6621,20.8373,20.4062,20.5194,96275.689216251,0
+FCG.US,D,20180705,000000,20.6355,20.6818,20.4397,20.5272,175887.57484618,0
+FCG.US,D,20180706,000000,20.4397,20.9357,20.4397,20.8834,142047.79807923,0
+FCG.US,D,20180709,000000,21.0331,21.3362,20.9632,21.3362,303009.28760549,0
+FCG.US,D,20180710,000000,21.469,21.654,21.2574,21.3362,137527.69816753,0
+FCG.US,D,20180711,000000,21.1226,21.345,20.726,20.8834,215480.11366352,0
+FCG.US,D,20180712,000000,20.9357,21.0075,20.5991,20.8116,297965.83979486,0
+FCG.US,D,20180713,000000,20.8648,21.1226,20.7527,20.9179,107720.24074626,0
+FCG.US,D,20180716,000000,20.6168,20.7772,20.3354,20.5814,360592.79963251,0
+FCG.US,D,20180717,000000,20.4928,20.7162,20.3787,20.6168,132938.49600899,0
+FCG.US,D,20180718,000000,20.4928,20.7064,20.2626,20.6719,137993.12212426,0
+FCG.US,D,20180719,000000,20.6355,20.9819,20.6355,20.9179,233742.41481303,0
+FCG.US,D,20180720,000000,20.9091,20.9179,20.6355,20.7595,102035.56473323,0
+FCG.US,D,20180723,000000,20.8116,20.8559,20.5902,20.6256,257202.6276191,0
+FCG.US,D,20180724,000000,20.6621,20.972,20.6434,20.7437,78275.570120964,0
+FCG.US,D,20180725,000000,20.7162,20.9357,20.607,20.9357,77311.187293581,0
+FCG.US,D,20180726,000000,20.8648,21.0243,20.795,20.9091,63191.972326614,0
+FCG.US,D,20180727,000000,20.8185,20.9002,20.2085,20.2438,154805.29229942,0
+FCG.US,D,20180730,000000,20.3787,20.5991,20.3265,20.4839,54129.41589395,0
+FCG.US,D,20180731,000000,20.4574,20.6533,20.2528,20.5991,204404.44618654,0
+FCG.US,D,20180801,000000,20.3787,20.4397,20.0963,20.3973,96381.375005553,0
+FCG.US,D,20180802,000000,20.2813,20.543,20.1041,20.5194,119206.45686629,0
+FCG.US,D,20180803,000000,20.4574,20.4839,20.172,20.2813,244842.4713183,0
+FCG.US,D,20180806,000000,20.3442,20.5558,20.2813,20.36,49643.867105682,0
+FCG.US,D,20180807,000000,20.607,20.607,20.2989,20.3177,146599.40048581,0
+FCG.US,D,20180808,000000,20.1985,20.1985,19.864,20.0706,157853.92083698,0
+FCG.US,D,20180809,000000,20.0608,20.1297,19.9792,19.988,90208.9184265,0
+FCG.US,D,20180810,000000,20.0057,20.2291,19.9369,20.1642,143310.94650329,0
+FCG.US,D,20180813,000000,20.1494,20.1572,19.7066,19.7066,258863.11396256,0
+FCG.US,D,20180814,000000,19.9093,20.0057,19.7557,19.8207,112182.41671574,0
+FCG.US,D,20180815,000000,19.6701,19.6701,18.8898,19.1564,443498.22029252,0
+FCG.US,D,20180816,000000,19.1987,19.4045,19.1466,19.2795,292370.59021891,0
+FCG.US,D,20180817,000000,19.3749,19.4921,19.2893,19.3444,165012.10064318,0
+FCG.US,D,20180820,000000,19.2647,19.5442,19.2647,19.4832,333215.09915567,0
+FCG.US,D,20180821,000000,19.616,19.9191,19.6072,19.7725,137804.10715494,0
+FCG.US,D,20180822,000000,19.9279,20.1897,19.9279,20.1494,106318.8878285,0
+FCG.US,D,20180823,000000,20.0057,20.0608,19.8728,20.0145,86343.257440869,0
+FCG.US,D,20180824,000000,20.1572,20.3265,20.0963,20.1572,131429.4248829,0
+FCG.US,D,20180827,000000,20.1642,20.3098,20.1139,20.172,130272.97845765,0
+FCG.US,D,20180828,000000,20.1494,20.2438,19.8808,19.9792,77194.323199642,0
+FCG.US,D,20180829,000000,20.052,20.2232,19.9703,20.1297,135190.41628873,0
+FCG.US,D,20180830,000000,20.1139,20.1642,19.9093,20.1139,115751.34452372,0
+FCG.US,D,20180831,000000,20.0057,20.0145,19.8551,19.9437,81409.560257579,0
+FCG.US,D,20180904,000000,20.0608,20.0795,19.5806,19.6603,115936.29465499,0
+FCG.US,D,20180905,000000,19.5442,19.6701,19.2647,19.6347,238293.0010101,0
+FCG.US,D,20180906,000000,19.6347,19.6347,19.0837,19.1742,63136.080803425,0
+FCG.US,D,20180907,000000,19.066,19.0925,18.8002,19.0305,200279.65177522,0
+FCG.US,D,20180910,000000,19.1742,19.1909,19.0049,19.0129,67508.830335803,0
+FCG.US,D,20180911,000000,18.8898,19.4192,18.8898,19.3749,187486.59022209,0
+FCG.US,D,20180912,000000,19.4921,19.7557,19.4743,19.5895,152392.81091669,0
+FCG.US,D,20180913,000000,19.5108,19.5983,19.3071,19.4832,301679.0693536,0
+FCG.US,D,20180914,000000,19.4468,19.6613,19.4468,19.5019,209458.05609231,0
+FCG.US,D,20180917,000000,19.5363,19.6357,19.3434,19.3651,82446.09396035,0
+FCG.US,D,20180918,000000,19.5363,19.7076,19.5019,19.6515,98028.65062535,0
+FCG.US,D,20180919,000000,19.6072,19.9988,19.6072,19.9378,108838.07121004,0
+FCG.US,D,20180920,000000,20.0343,20.1238,19.8738,19.9722,149265.93424666,0
+FCG.US,D,20180921,000000,19.99,20.0884,19.8738,19.9812,150739.43803982,0
+FCG.US,D,20180924,000000,20.1927,20.3817,19.9378,20.1061,134351.0272314,0
+FCG.US,D,20180925,000000,20.1652,20.2094,20.0441,20.0982,53052.233810677,0
+FCG.US,D,20180926,000000,19.9722,19.9722,19.5983,19.6259,88954.915888048,0
+FCG.US,D,20180927,000000,19.7429,19.9251,19.6888,19.8483,378949.60826669,0
+FCG.US,D,20180928,000000,19.7646,20.1149,19.7646,19.8916,128073.90107255,0
+FCG.US,D,20181001,000000,20.0815,20.2458,19.8916,20.1504,123880.00441438,0
+FCG.US,D,20181002,000000,20.1504,20.2556,19.9604,20.054,195687.40098814,0
+FCG.US,D,20181003,000000,20.1415,20.5587,20.054,20.5066,202561.04213083,0
+FCG.US,D,20181004,000000,20.4092,20.6473,20.1652,20.2655,388884.0724611,0
+FCG.US,D,20181005,000000,20.2655,20.4426,20.1238,20.2832,166362.64308532,0
+FCG.US,D,20181008,000000,20.2114,20.416,20.054,20.2921,211896.95892236,0
+FCG.US,D,20181009,000000,20.3196,20.7978,20.2832,20.602,216725.98652586,0
+FCG.US,D,20181010,000000,20.7004,20.7004,19.8217,19.8217,283080.40285545,0
+FCG.US,D,20181011,000000,19.7429,19.8738,19.3336,19.4114,159490.01815214,0
+FCG.US,D,20181012,000000,19.7429,19.7429,19.1732,19.5442,233781.03077451,0
+FCG.US,D,20181015,000000,19.6515,19.8385,19.4921,19.7076,217412.94415633,0
+FCG.US,D,20181016,000000,19.7646,19.9722,19.6613,19.9457,180526.57127084,0
+FCG.US,D,20181017,000000,19.8561,19.9113,19.4379,19.616,158284.79367029,0
+FCG.US,D,20181018,000000,19.3847,19.4655,19.1368,19.2706,208683.70444377,0
+FCG.US,D,20181019,000000,19.3494,19.5442,19.1732,19.2362,116625.28470449,0
+FCG.US,D,20181022,000000,19.2165,19.2165,18.7884,18.9154,181980.76708325,0
+FCG.US,D,20181023,000000,18.6104,18.6104,18.0612,18.3555,244467.49000818,0
+FCG.US,D,20181024,000000,18.4972,18.5415,17.3941,17.4029,282095.69583781,0
+FCG.US,D,20181025,000000,17.6086,17.6519,17.2967,17.52,194731.14783686,0
+FCG.US,D,20181026,000000,17.2533,17.5102,16.8951,17.2612,245351.59228408,0
+FCG.US,D,20181029,000000,17.2248,17.3941,16.4533,16.6914,477232.31127017,0
+FCG.US,D,20181030,000000,16.5862,17.0742,16.5064,17.0299,337939.45717939,0
+FCG.US,D,20181031,000000,17.2435,17.6529,17.2435,17.2967,229288.36851966,0
+FCG.US,D,20181101,000000,17.3596,17.6263,17.2002,17.58,303885.26020529,0
+FCG.US,D,20181102,000000,17.5998,17.6882,17.0841,17.1736,458960.86423504,0
+FCG.US,D,20181105,000000,17.5998,17.8516,17.5004,17.8211,400687.34594902,0
+FCG.US,D,20181106,000000,17.8309,17.8664,17.5298,17.7148,299257.44208527,0
+FCG.US,D,20181107,000000,18.1862,18.4066,17.8585,18.1232,214988.26825946,0
+FCG.US,D,20181108,000000,18.1153,18.1685,17.6351,17.6529,184689.98164363,0
+FCG.US,D,20181109,000000,17.3685,17.7778,17.2877,17.6351,224225.61272828,0
+FCG.US,D,20181112,000000,17.8211,17.8399,17.0476,17.0654,317709.77441362,0
+FCG.US,D,20181113,000000,17.0654,17.3508,16.8174,16.843,340784.84381445,0
+FCG.US,D,20181114,000000,17.3153,17.3222,16.533,16.7013,643777.87206774,0
+FCG.US,D,20181115,000000,16.6028,16.961,16.4887,16.8696,365289.71999938,0
+FCG.US,D,20181116,000000,16.9325,17.0654,16.5507,16.7741,425406.6423411,0
+FCG.US,D,20181119,000000,16.6028,16.9709,16.5419,16.8528,479198.67667689,0
+FCG.US,D,20181120,000000,16.6028,16.6028,15.9731,16.0705,816094.48668692,0
+FCG.US,D,20181121,000000,16.1679,16.6373,16.1679,16.4601,412512.97604624,0
+FCG.US,D,20181123,000000,15.9731,16.1424,15.8746,15.9967,221425.95552127,0
+FCG.US,D,20181126,000000,16.1512,16.3008,16.0065,16.1059,230990.51945313,0
+FCG.US,D,20181127,000000,16.0351,16.0981,15.7064,15.8038,278368.23934588,0
+FCG.US,D,20181128,000000,15.794,16.0892,15.6257,16.0794,259779.73494285,0
+FCG.US,D,20181129,000000,16.0981,16.3106,16.0154,16.1777,261196.3310033,0
+FCG.US,D,20181130,000000,16.0252,16.0981,15.7772,15.9731,225377.99431548,0
+FCG.US,D,20181203,000000,16.416,16.5685,16.2043,16.4887,356232.24461428,0
+FCG.US,D,20181204,000000,16.4976,16.5862,15.9888,15.9967,263907.57798271,0
+FCG.US,D,20181206,000000,15.7497,15.7772,15.1642,15.5824,738293.4864083,0
+FCG.US,D,20181207,000000,15.8127,16.1424,15.5371,15.5647,405194.23513706,0
+FCG.US,D,20181210,000000,15.421,15.608,14.9881,15.1731,457351.18836721,0
+FCG.US,D,20181211,000000,15.3856,15.4732,15.0697,15.1464,245216.43641891,0
+FCG.US,D,20181212,000000,15.3935,15.5726,15.1731,15.1897,202035.66181286,0
+FCG.US,D,20181213,000000,15.1642,15.297,15.0205,15.1731,267690.92599782,0
+FCG.US,D,20181214,000000,15.055,15.055,14.497,14.5688,405032.65782457,0
+FCG.US,D,20181217,000000,14.4615,14.6604,14.0256,14.1132,495818.78325418,0
+FCG.US,D,20181218,000000,14.132,14.1496,13.6517,13.7403,489865.82792983,0
+FCG.US,D,20181219,000000,13.8209,14.1132,13.4756,13.5898,440628.44462916,0
+FCG.US,D,20181220,000000,13.4038,13.698,13.0554,13.1095,528106.80809552,0
+FCG.US,D,20181221,000000,13.1272,13.2424,12.7346,12.8074,462551.13244277,0
+FCG.US,D,20181224,000000,12.7346,12.7346,12.0949,12.0949,1135294.0242459,0
+FCG.US,D,20181226,000000,12.3429,13.2719,12.0212,13.2502,755332.27130475,0
+FCG.US,D,20181227,000000,12.9747,13.2502,12.708,13.2424,396894.8520483,0
+FCG.US,D,20181228,000000,13.2866,13.4126,12.95,13.0386,284814.0562838,0
+FCG.US,D,20181231,000000,13.1991,13.1991,12.834,13.0819,373692.75645842,0
+FCG.US,D,20190102,000000,12.9029,13.5533,12.708,13.4667,386168.76064364,0
+FCG.US,D,20190103,000000,13.4904,13.7058,13.2236,13.4667,165478.54080942,0
+FCG.US,D,20190104,000000,13.7856,14.1871,13.6901,14.1693,1389218.3599776,0
+FCG.US,D,20190107,000000,14.3731,14.8532,14.2667,14.6495,524031.8079503,0
+FCG.US,D,20190108,000000,14.9261,14.9704,14.6928,14.8887,349151.29673103,0
+FCG.US,D,20190109,000000,15.1199,15.1554,14.8355,15.1032,406935.002032,0
+FCG.US,D,20190110,000000,14.9959,15.1829,14.8159,15.1554,245276.39278015,0
+FCG.US,D,20190111,000000,15.048,15.1652,14.8887,15.0648,337829.70655203,0
+FCG.US,D,20190114,000000,14.9261,15.2616,14.864,15.1554,238365.15188549,0
+FCG.US,D,20190115,000000,15.2459,15.4397,15.2016,15.3777,200989.98222448,0
+FCG.US,D,20190116,000000,15.3521,15.5303,15.3078,15.3777,262428.99314199,0
+FCG.US,D,20190117,000000,15.3354,15.5469,15.2272,15.4495,324765.31705906,0
+FCG.US,D,20190118,000000,15.6277,15.7517,15.5303,15.7084,378644.74541293,0
+FCG.US,D,20190122,000000,15.5126,15.5126,15.1032,15.1032,363630.24986543,0
+FCG.US,D,20190123,000000,15.2459,15.3069,14.7726,14.872,233615.38862397,0
+FCG.US,D,20190124,000000,14.8808,15.0747,14.7283,15.0215,163566.03450686,0
+FCG.US,D,20190125,000000,15.1032,15.4142,15.1032,15.3354,202852.69426092,0
+FCG.US,D,20190128,000000,15.0845,15.1554,14.9172,15.0845,615922.55312002,0
+FCG.US,D,20190129,000000,15.2006,15.3324,15.1376,15.2104,154023.82718428,0
+FCG.US,D,20190130,000000,15.3521,15.6002,15.236,15.6002,288608.58260356,0
+FCG.US,D,20190131,000000,15.6002,15.6277,15.0845,15.1741,239623.21926199,0
+FCG.US,D,20190201,000000,15.299,15.3876,15.1288,15.2616,300801.06433479,0
+FCG.US,D,20190204,000000,15.1652,15.3177,14.9704,15.3177,312092.16822841,0
+FCG.US,D,20190205,000000,15.299,15.3502,15.056,15.056,239999.21678162,0
+FCG.US,D,20190206,000000,15.0037,15.048,14.8159,14.8159,371671.51573801,0
+FCG.US,D,20190207,000000,14.7469,14.7469,14.1221,14.1781,303290.77764046,0
+FCG.US,D,20190208,000000,14.1595,14.2205,13.7776,14.0059,243269.37899292,0
+FCG.US,D,20190211,000000,13.9626,14.2855,13.8849,14.2579,242407.6333263,0
+FCG.US,D,20190212,000000,14.4793,14.683,14.3731,14.4615,253739.38560042,0
+FCG.US,D,20190213,000000,14.5246,14.872,14.5246,14.7371,246253.98633119,0
+FCG.US,D,20190214,000000,14.7184,14.9891,14.6928,14.8079,1364355.7780442,0
+FCG.US,D,20190215,000000,14.9802,15.2715,14.9704,15.2537,435480.32723873,0
+FCG.US,D,20190219,000000,15.1652,15.3777,15.0845,15.2537,212125.60606268,0
+FCG.US,D,20190220,000000,15.2459,15.5126,15.2459,15.3954,264118.94956132,0
+FCG.US,D,20190221,000000,15.3777,15.3954,15.0215,15.1032,405810.05810164,0
+FCG.US,D,20190222,000000,15.2537,15.3777,15.117,15.1376,241347.72680474,0
+FCG.US,D,20190225,000000,15.0747,15.2901,15.0648,15.2104,233028.01952573,0
+FCG.US,D,20190226,000000,15.1829,15.3629,14.9428,14.9526,320966.72590126,0
+FCG.US,D,20190227,000000,15.0845,15.2006,14.8887,14.9339,357483.1985242,0
+FCG.US,D,20190228,000000,15.0402,15.0402,14.7646,14.8454,216264.62740719,0
+FCG.US,D,20190301,000000,14.9526,15.1917,14.9526,15.1917,381279.7766789,0
+FCG.US,D,20190304,000000,15.299,15.3719,15.0314,15.3177,232580.88734022,0
+FCG.US,D,20190305,000000,15.3699,15.3699,15.0845,15.2183,95371.262750107,0
+FCG.US,D,20190306,000000,15.1554,15.1554,14.8355,14.863,214822.62610891,0
+FCG.US,D,20190307,000000,14.9073,14.9073,14.6574,14.6928,188163.38575743,0
+FCG.US,D,20190308,000000,14.4695,14.4695,14.1949,14.2667,234698.66796431,0
+FCG.US,D,20190311,000000,14.318,14.5246,14.2855,14.4793,156272.6988355,0
+FCG.US,D,20190312,000000,14.56,14.8454,14.56,14.8454,238756.39254781,0
+FCG.US,D,20190313,000000,14.9802,15.1554,14.8887,15.056,184103.62875491,0
+FCG.US,D,20190314,000000,15.056,15.1514,15.0195,15.0314,120268.39580687,0
+FCG.US,D,20190315,000000,14.9526,15.0037,14.8454,14.8887,166467.31266511,0
+FCG.US,D,20190318,000000,14.9891,15.3354,14.9891,15.3177,367065.03801775,0
+FCG.US,D,20190319,000000,15.3954,15.484,15.1376,15.1829,188135.94810059,0
+FCG.US,D,20190320,000000,15.1288,15.789,15.1288,15.5912,284707.35428499,0
+FCG.US,D,20190321,000000,15.5834,15.8058,15.5469,15.7527,260239.06164251,0
+FCG.US,D,20190322,000000,15.5834,15.5834,15.0029,15.0628,621774.90370263,0
+FCG.US,D,20190325,000000,15.0284,15.1897,14.8424,15.1268,267574.06190389,0
+FCG.US,D,20190326,000000,15.3256,15.5569,15.2636,15.3777,194407.99321188,0
+FCG.US,D,20190327,000000,15.3512,15.4653,15.1632,15.2891,303673.88862668,0
+FCG.US,D,20190328,000000,15.2252,15.4742,15.1809,15.4565,215483.16229205,0
+FCG.US,D,20190329,000000,15.6355,15.6906,15.4358,15.4397,293622.56033834,0
+FCG.US,D,20190401,000000,15.5667,15.7349,15.5126,15.6355,213064.58365225,0
+FCG.US,D,20190402,000000,15.6553,15.7271,15.4565,15.4565,303098.7140426,0
+FCG.US,D,20190403,000000,15.5303,15.5303,14.9871,15.0628,393873.66116757,0
+FCG.US,D,20190404,000000,15.0825,15.2606,14.9851,15.2528,246839.32301041,0
+FCG.US,D,20190405,000000,15.3069,15.672,15.3069,15.6454,161647.43094722,0
+FCG.US,D,20190408,000000,15.7271,15.8776,15.6405,15.7625,381909.82657666,0
+FCG.US,D,20190409,000000,15.7094,15.7094,15.4132,15.4318,297753.45200674,0
+FCG.US,D,20190410,000000,15.5391,15.609,15.4555,15.5391,238596.84765435,0
+FCG.US,D,20190411,000000,15.4938,15.5834,15.2439,15.3591,280294.97258163,0
+FCG.US,D,20190412,000000,15.8313,16.0302,15.7852,15.8865,303383.2527061,0
+FCG.US,D,20190415,000000,15.7969,15.9612,15.7231,15.7271,322005.29202305,0
+FCG.US,D,20190416,000000,15.7969,15.8313,15.6002,15.7969,285606.69970357,0
+FCG.US,D,20190417,000000,15.8412,15.9141,15.6188,15.6818,290604.41808615,0
+FCG.US,D,20190418,000000,15.7005,15.7005,15.4162,15.4397,253653.00779186,0
+FCG.US,D,20190422,000000,15.672,15.9141,15.5303,15.9141,424485.95652276,0
+FCG.US,D,20190423,000000,15.9396,16.0843,15.8058,15.9584,788366.19392827,0
+FCG.US,D,20190424,000000,15.9859,15.9859,15.6818,15.6818,315355.21697312,0
+FCG.US,D,20190425,000000,15.7271,15.7271,15.4033,15.4033,439952.66530333,0
+FCG.US,D,20190426,000000,15.3256,15.4318,15.1091,15.235,539886.70876466,0
+FCG.US,D,20190429,000000,15.235,15.3236,15.1632,15.235,116948.43932947,0
+FCG.US,D,20190430,000000,15.3512,15.3945,14.9093,14.9871,354472.16973859,0
+FCG.US,D,20190501,000000,14.9596,15.0185,14.5551,14.5551,414835.01478235,0
+FCG.US,D,20190502,000000,14.4114,14.4212,14.0925,14.1811,393764.92674973,0
+FCG.US,D,20190503,000000,14.2618,14.493,14.2067,14.4301,351238.59106975,0
+FCG.US,D,20190506,000000,14.2166,14.5619,14.1909,14.493,301667.89104897,0
+FCG.US,D,20190507,000000,14.3218,14.4389,14.2067,14.4389,382025.67446109,0
+FCG.US,D,20190508,000000,14.4026,14.7243,14.3947,14.5471,205923.67940777,0
+FCG.US,D,20190509,000000,14.4567,14.6092,14.2618,14.5471,285764.21217802,0
+FCG.US,D,20190510,000000,14.5285,14.7066,14.3218,14.6545,281148.58857214,0
+FCG.US,D,20190513,000000,14.5285,14.6092,14.2618,14.3218,294680.43444087,0
+FCG.US,D,20190514,000000,14.3947,14.7331,14.3947,14.6377,240652.63949817,0
+FCG.US,D,20190515,000000,14.503,14.7774,14.4389,14.7706,149483.40308235,0
+FCG.US,D,20190516,000000,14.8513,14.9231,14.7529,14.7774,207907.32037621,0
+FCG.US,D,20190517,000000,14.6613,14.7066,14.4301,14.4301,177637.48762674,0
+FCG.US,D,20190520,000000,14.4212,14.4567,14.2884,14.3681,339033.91482437,0
+FCG.US,D,20190521,000000,14.4026,14.6613,14.4026,14.6613,128141.98710989,0
+FCG.US,D,20190522,000000,14.5285,14.5639,14.0739,14.0925,182346.60250777,0
+FCG.US,D,20190523,000000,13.7875,13.8594,13.3585,13.4214,249866.61114821,0
+FCG.US,D,20190524,000000,13.572,13.6439,13.2837,13.4126,149341.13375059,0
+FCG.US,D,20190528,000000,13.4569,13.4569,13.2325,13.2414,148032.25589846,0
+FCG.US,D,20190529,000000,13.0711,13.2492,12.9097,13.2325,204414.60828168,0
+FCG.US,D,20190530,000000,13.2325,13.2866,12.8763,12.8763,163132.11304501,0
+FCG.US,D,20190531,000000,12.6784,12.894,12.6263,12.7317,110358.32064077,0
+FCG.US,D,20190603,000000,12.7788,12.9009,12.6784,12.8221,135715.7966067,0
+FCG.US,D,20190604,000000,12.956,13.1715,12.892,13.135,158701.43957043,0
+FCG.US,D,20190605,000000,13.135,13.1617,12.5722,12.6519,176333.69082217,0
+FCG.US,D,20190606,000000,12.6874,12.8123,12.589,12.7415,85065.882083631,0
+FCG.US,D,20190607,000000,12.7788,12.832,12.6361,12.6784,146854.46907345,0
+FCG.US,D,20190610,000000,12.7415,12.892,12.5377,12.5634,149052.53024904,0
+FCG.US,D,20190611,000000,12.6784,12.7415,12.5279,12.5377,133392.74166109,0
+FCG.US,D,20190612,000000,12.4807,12.4807,12.1432,12.1609,164833.24776898,0
+FCG.US,D,20190613,000000,12.3577,12.4473,12.2593,12.4295,105491.69328531,0
+FCG.US,D,20190614,000000,12.4738,12.4738,12.1314,12.1314,114964.79836103,0
+FCG.US,D,20190617,000000,12.0861,12.3567,12.0143,12.3469,160023.52814621,0
+FCG.US,D,20190618,000000,12.4295,12.6814,12.4295,12.5575,186648.21737426,0
+FCG.US,D,20190619,000000,12.581,12.6008,12.4118,12.4649,75754.354320399,0
+FCG.US,D,20190620,000000,12.7641,12.953,12.7179,12.7808,189787.28855844,0
+FCG.US,D,20190621,000000,12.8005,12.8812,12.6814,12.7346,171334.95623009,0
+FCG.US,D,20190624,000000,12.774,12.8616,12.6008,12.6283,151774.95553308,0
+FCG.US,D,20190625,000000,12.6096,12.6185,12.4906,12.5004,85394.117756175,0
+FCG.US,D,20190626,000000,12.6716,12.9432,12.6283,12.8714,135016.6444621,0
+FCG.US,D,20190627,000000,12.8812,12.9619,12.774,12.8005,92228.126727879,0
+FCG.US,D,20190628,000000,12.8891,13.0691,12.8428,13.0691,70845.04616541,0
+FCG.US,D,20190701,000000,13.3034,13.3683,12.9619,13.0347,222991.93438007,0
+FCG.US,D,20190702,000000,13.0426,13.0426,12.5387,12.6008,164352.58066956,0
+FCG.US,D,20190703,000000,12.6814,12.6814,12.5575,12.6381,114759.5240395,0
+FCG.US,D,20190705,000000,12.6283,12.8438,12.6283,12.8261,147400.17358168,0
+FCG.US,D,20190708,000000,12.7641,12.9432,12.6381,12.6381,136758.42756656,0
+FCG.US,D,20190709,000000,12.6381,12.6441,12.4207,12.6283,128710.04822739,0
+FCG.US,D,20190710,000000,12.7907,12.9402,12.7444,12.9147,163096.54571208,0
+FCG.US,D,20190711,000000,12.9432,12.9786,12.6047,12.6381,202965.49351681,0
+FCG.US,D,20190712,000000,12.6716,12.7444,12.5781,12.6814,85028.282331667,0
+FCG.US,D,20190715,000000,12.7179,12.7444,12.3744,12.3744,132165.16056996,0
+FCG.US,D,20190716,000000,12.3843,12.3843,11.9788,12.0861,263530.56425357,0
+FCG.US,D,20190717,000000,12.0773,12.0959,11.7269,11.7436,329423.62146445,0
+FCG.US,D,20190718,000000,11.7269,11.7269,11.5636,11.6265,333201.88843201,0
+FCG.US,D,20190719,000000,11.6886,11.7614,11.5596,11.7269,231169.37232733,0
+FCG.US,D,20190722,000000,11.7614,11.9051,11.6482,11.7614,201133.26776574,0
+FCG.US,D,20190723,000000,11.7889,11.8509,11.6787,11.842,164539.56321986,0
+FCG.US,D,20190724,000000,11.8067,12.0635,11.8067,11.8509,168079.02095197,0
+FCG.US,D,20190725,000000,11.9326,11.9326,11.3766,11.4002,239234.0110187,0
+FCG.US,D,20190726,000000,11.3657,11.3746,11.0735,11.1119,315031.04613863,0
+FCG.US,D,20190729,000000,11.1394,11.1571,10.8049,10.8875,529209.3954166,0
+FCG.US,D,20190730,000000,10.9141,11.6708,10.8235,11.5714,379757.49482914,0
+FCG.US,D,20190731,000000,11.6177,11.9621,11.4986,11.6708,459164.10613755,0
+FCG.US,D,20190801,000000,11.5183,11.5183,10.8235,10.9771,600437.55256822,0
+FCG.US,D,20190802,000000,11.0932,11.2368,10.7674,10.9318,290872.69739746,0
+FCG.US,D,20190805,000000,10.7065,10.7065,10.3906,10.4447,650512.29250722,0
+FCG.US,D,20190806,000000,10.5539,10.6337,10.1111,10.2647,623960.77036407,0
+FCG.US,D,20190807,000000,10.0845,10.3375,9.8769,10.2204,859120.79744706,0
+FCG.US,D,20190808,000000,10.3197,10.4535,10.2204,10.4447,682577.76746531,0
+FCG.US,D,20190809,000000,10.4978,10.5696,10.2735,10.3375,849481.0340113,0
+FCG.US,D,20190812,000000,10.3286,10.3286,10.1022,10.2164,534885.94175354,0
+FCG.US,D,20190813,000000,10.2016,10.5451,10.0934,10.2547,562291.07988721,0
+FCG.US,D,20190814,000000,10.0127,10.0127,9.65057,9.73224,993094.81094932,0
+FCG.US,D,20190815,000000,9.68698,9.75094,9.55315,9.68698,786381.53675032,0
+FCG.US,D,20190816,000000,9.73224,10.0845,9.68501,10.056,775620.89422224,0
+FCG.US,D,20190819,000000,10.2204,10.4349,10.1918,10.4083,469187.99676905,0
+FCG.US,D,20190820,000000,10.3994,10.3994,10.1918,10.2922,315901.93769086,0
+FCG.US,D,20190821,000000,10.4181,10.55,10.2371,10.2735,460452.65979942,0
+FCG.US,D,20190822,000000,10.3197,10.3541,10.0373,10.056,277749.36775276,0
+FCG.US,D,20190823,000000,9.9222,9.98413,9.6053,9.62302,444848.76273465,0
+FCG.US,D,20190826,000000,9.79522,9.8769,9.65057,9.67812,429846.46170131,0
+FCG.US,D,20190827,000000,9.75882,9.78735,9.53445,9.61416,347305.86025629,0
+FCG.US,D,20190828,000000,9.71354,10.0462,9.68698,9.96551,425244.0488191,0
+FCG.US,D,20190829,000000,10.0747,10.366,10.0747,10.301,430428.74975199,0
+FCG.US,D,20190830,000000,10.301,10.3197,9.98413,10.0747,454924.48005131,0
+FCG.US,D,20190903,000000,9.9222,9.94777,9.67812,9.88674,326464.419364,0
+FCG.US,D,20190904,000000,10.0747,10.2823,10.0462,10.2114,401193.41828626,0
+FCG.US,D,20190905,000000,10.3375,10.6257,10.3286,10.4447,612590.40212846,0
+FCG.US,D,20190906,000000,10.3906,10.3906,10.1111,10.3197,260995.12151982,0
+FCG.US,D,20190909,000000,10.489,10.9505,10.4614,10.9318,456055.52123874,0
+FCG.US,D,20190910,000000,11.0587,11.3471,10.8875,10.9604,856771.32105412,0
+FCG.US,D,20190911,000000,11.0489,11.3294,10.8492,11.0233,1365379.1010233,0
+FCG.US,D,20190912,000000,10.796,11.0046,10.6237,10.796,918348.53646534,0
+FCG.US,D,20190913,000000,10.8963,11.1119,10.8049,10.9957,849827.56145506,0
+FCG.US,D,20190916,000000,11.9051,12.3104,11.6453,12.2238,2347544.5786655,0
+FCG.US,D,20190917,000000,12.1402,12.1402,11.5802,11.6354,1927386.6584565,0
+FCG.US,D,20190918,000000,11.4918,11.5902,11.3657,11.4179,1059593.5290296,0
+FCG.US,D,20190919,000000,11.5557,11.5902,11.1651,11.23,723021.88985414,0
+FCG.US,D,20190920,000000,11.2645,11.3619,11.1571,11.2457,760281.21163073,0
+FCG.US,D,20190923,000000,11.1827,11.2555,11.0843,11.2112,317310.40407521,0
+FCG.US,D,20190924,000000,11.1483,11.1571,10.7546,10.8492,666736.07737461,0
+FCG.US,D,20190925,000000,10.7065,10.8187,10.6061,10.7871,817773.26480161,0
+FCG.US,D,20190926,000000,10.7065,10.7065,10.3984,10.5146,708401.6835975,0
+FCG.US,D,20190927,000000,10.3611,10.5786,10.3188,10.4802,502789.98051008,0
+FCG.US,D,20190930,000000,10.3896,10.4339,10.2902,10.3611,417752.55229279,0
+FCG.US,D,20191001,000000,10.3984,10.5343,9.94579,9.97333,499588.92054563,0
+FCG.US,D,20191002,000000,9.90942,10.0727,9.68403,9.71059,809024.71710832,0
+FCG.US,D,20191003,000000,9.61121,9.89265,9.50296,9.88379,874090.57977601,0
+FCG.US,D,20191004,000000,9.87395,9.94579,9.66632,9.85623,602484.19852645,0
+FCG.US,D,20191007,000000,9.93697,9.93697,9.63778,9.69288,462889.53021045,0
+FCG.US,D,20191008,000000,9.57381,9.58267,9.33076,9.33076,565792.93786736,0
+FCG.US,D,20191009,000000,9.48624,9.48624,9.23245,9.31314,374607.34501968,0
+FCG.US,D,20191010,000000,9.34945,9.44884,9.23146,9.36618,584765.56946613,0
+FCG.US,D,20191011,000000,9.4764,9.66632,9.4764,9.57381,459084.84179556,0
+FCG.US,D,20191014,000000,9.48624,9.48624,9.19554,9.40456,261416.84846752,0
+FCG.US,D,20191015,000000,9.37602,9.67123,9.25862,9.44884,441152.80873762,0
+FCG.US,D,20191016,000000,9.44096,9.59251,9.34836,9.34945,236587.80144809,0
+FCG.US,D,20191017,000000,9.37602,9.44884,9.25862,9.37602,234978.12558026,0
+FCG.US,D,20191018,000000,9.41342,9.46656,9.08691,9.08691,536003.77221732,0
+FCG.US,D,20191021,000000,9.06998,9.21385,9.02363,9.16888,326667.6612665,0
+FCG.US,D,20191022,000000,9.21385,9.45868,9.05099,9.28578,572206.23610088,0
+FCG.US,D,20191023,000000,9.28578,9.6299,9.13227,9.5128,774629.07373801,0
+FCG.US,D,20191024,000000,9.62105,9.64762,9.3406,9.46656,625431.22552868,0
+FCG.US,D,20191025,000000,9.44884,9.73421,9.37602,9.70075,639760.79586475,0
+FCG.US,D,20191028,000000,9.7844,9.90942,9.53052,9.54036,479817.54827002,0
+FCG.US,D,20191029,000000,9.54922,9.92706,9.44884,9.83754,555099.3651671,0
+FCG.US,D,20191030,000000,9.96451,10.0009,9.44096,9.45868,745879.49041928,0
+FCG.US,D,20191031,000000,9.52166,9.57381,9.21483,9.43211,535743.62258211,0
+FCG.US,D,20191101,000000,9.50394,9.79326,9.44884,9.72929,405417.80122981,0
+FCG.US,D,20191104,000000,9.92706,10.3984,9.92706,10.3188,793705.35870706,0
+FCG.US,D,20191105,000000,10.5067,10.7065,10.3188,10.3531,690959.46352459,0
+FCG.US,D,20191106,000000,10.3365,10.5441,10.1092,10.1367,603730.0713888,0
+FCG.US,D,20191107,000000,10.2902,10.4968,10.2184,10.3089,451127.92131252,0
+FCG.US,D,20191108,000000,10.1898,10.3984,10.0442,10.3798,516622.62439451,0
+FCG.US,D,20191111,000000,10.1898,10.2715,10.0107,10.0196,797100.51468839,0
+FCG.US,D,20191112,000000,10.0825,10.1701,9.89265,9.97333,545577.48203478,0
+FCG.US,D,20191113,000000,9.90942,9.98314,9.77554,9.82081,520710.83526338,0
+FCG.US,D,20191114,000000,9.83754,9.94579,9.66632,9.71059,875643.34791114,0
+FCG.US,D,20191115,000000,9.73913,9.9556,9.73913,9.90249,486399.53728262,0
+FCG.US,D,20191118,000000,9.83754,9.83754,9.44096,9.46656,846181.40172414,0
+FCG.US,D,20191119,000000,9.38586,9.40948,9.16041,9.17773,522737.15703136,0
+FCG.US,D,20191120,000000,9.20519,9.46163,9.05099,9.26826,555774.12828341,0
+FCG.US,D,20191121,000000,9.32298,9.3957,9.17281,9.38586,579921.29871994,0
+FCG.US,D,20191122,000000,9.41342,9.58267,9.3034,9.50394,666675.10480387,0
+FCG.US,D,20191125,000000,9.35732,9.61121,9.35732,9.61121,429760.08389274,0
+FCG.US,D,20191126,000000,9.60235,9.60235,9.27801,9.3034,597583.02004755,0
+FCG.US,D,20191127,000000,9.32298,9.44096,9.25862,9.44096,461492.24213073,0
+FCG.US,D,20191129,000000,9.28578,9.34355,9.17773,9.18679,244944.09226955,0
+FCG.US,D,20191202,000000,9.28578,9.32681,9.10029,9.13227,607559.14883198,0
+FCG.US,D,20191203,000000,9.06998,9.15146,8.91549,9.00582,593657.40270069,0
+FCG.US,D,20191204,000000,9.14191,9.3957,9.12302,9.32298,812505.2346887,0
+FCG.US,D,20191205,000000,9.3957,9.48624,9.19653,9.2227,644681.28232437,0
+FCG.US,D,20191206,000000,9.24888,9.59644,9.2227,9.55806,640082.93428021,0
+FCG.US,D,20191209,000000,9.4941,9.84738,9.44884,9.77062,531193.03638504,0
+FCG.US,D,20191210,000000,9.79326,9.93697,9.7657,9.87395,514999.73780301,0
+FCG.US,D,20191211,000000,9.86509,9.94579,9.7844,9.79326,360506.42182395,0
+FCG.US,D,20191212,000000,9.84738,10.2351,9.84738,10.2095,797864.70424181,0
+FCG.US,D,20191213,000000,10.2489,10.305,9.92805,9.94777,512240.72897652,0
+FCG.US,D,20191216,000000,10.0668,10.3581,10.0668,10.2577,687835.63548309,0
+FCG.US,D,20191217,000000,10.3148,10.5529,10.2577,10.5136,571252.01536863,0
+FCG.US,D,20191218,000000,10.486,10.7616,10.4792,10.6799,459423.23956324,0
+FCG.US,D,20191219,000000,10.7075,10.9003,10.6523,10.861,459406.98021104,0
+FCG.US,D,20191220,000000,10.8935,10.9072,10.6425,10.736,389604.56500548,0
+FCG.US,D,20191223,000000,10.736,11.0637,10.7015,11.045,314539.20073456,0
+FCG.US,D,20191224,000000,11.0903,11.1463,11.0095,11.0548,354673.37922207,0
+FCG.US,D,20191226,000000,11.0991,11.228,11.0666,11.0903,462897.65988654,0
+FCG.US,D,20191227,000000,11.1729,11.1729,10.8167,10.8422,288348.43296836,0
+FCG.US,D,20191230,000000,10.9161,10.9721,10.8167,10.8324,411655.29521767,0
+FCG.US,D,20191231,000000,10.7891,11.0813,10.6799,11.0272,359986.12255353,0
+FCG.US,D,20200102,000000,11.1374,11.1374,10.8167,10.8708,374813.63555072,0
+FCG.US,D,20200103,000000,11.2004,11.2447,10.9997,11.0991,702065.61728692,0
+FCG.US,D,20200106,000000,11.2192,11.2645,11.104,11.2093,344164.75665309,0
+FCG.US,D,20200107,000000,11.2192,11.3924,11.1739,11.3924,216027.85059076,0
+FCG.US,D,20200108,000000,11.3569,11.3924,10.852,10.9456,617767.98959476,0
+FCG.US,D,20200109,000000,10.9259,10.9259,10.5776,10.8167,429493.83700046,0
+FCG.US,D,20200110,000000,10.7793,10.7793,10.6277,10.7261,369271.22886944,0
+FCG.US,D,20200113,000000,10.671,10.671,10.4585,10.5874,642310.46553167,0
+FCG.US,D,20200114,000000,10.5776,10.7979,10.5333,10.7261,397178.37450229,0
+FCG.US,D,20200115,000000,10.671,10.6888,10.5529,10.6425,653749.93601411,0
+FCG.US,D,20200116,000000,10.6976,10.852,10.5874,10.5972,664190.47254575,0
+FCG.US,D,20200117,000000,10.6799,10.6799,10.3866,10.4044,533288.46039986,0
+FCG.US,D,20200121,000000,10.2764,10.3236,9.94777,9.94777,447355.75160205,0
+FCG.US,D,20200122,000000,9.91031,9.91031,9.68698,9.70961,914182.077464,0
+FCG.US,D,20200123,000000,9.59939,9.65942,9.43605,9.57972,548253.16168125,0
+FCG.US,D,20200124,000000,9.52757,9.52757,9.18875,9.33469,529204.31436904,0
+FCG.US,D,20200127,000000,9.08789,9.18009,8.99627,9.04273,932940.28885563,0
+FCG.US,D,20200128,000000,9.09645,9.18009,8.99627,9.11535,575916.41703109,0
+FCG.US,D,20200129,000000,9.18875,9.24317,8.92395,8.92395,573612.67006621,0
+FCG.US,D,20200130,000000,8.76837,8.9145,8.71346,8.90515,756469.40974926,0
+FCG.US,D,20200131,000000,8.78677,8.79573,8.60285,8.71346,773984.79690707,0
+FCG.US,D,20200203,000000,8.71346,8.78864,8.58543,8.59449,581969.97709718,0
+FCG.US,D,20200204,000000,8.78677,8.80793,8.59911,8.62204,505356.9257387,0
+FCG.US,D,20200205,000000,8.77733,9.14093,8.77733,9.07933,624372.33521664,0
+FCG.US,D,20200206,000000,9.09645,9.09645,8.85979,8.9145,380575.54348672,0
+FCG.US,D,20200207,000000,8.82289,8.82289,8.69063,8.74987,1092915.0389452,0
+FCG.US,D,20200210,000000,8.67695,8.67695,8.43911,8.47571,805969.99131367,0
+FCG.US,D,20200211,000000,8.62204,8.67292,8.50307,8.52147,741321.79075562,0
+FCG.US,D,20200212,000000,8.6677,8.82751,8.55808,8.64035,480590.88370905,0
+FCG.US,D,20200213,000000,8.59449,8.75912,8.526,8.57638,600806.43662127,0
+FCG.US,D,20200214,000000,8.64035,8.64035,8.39246,8.43005,762959.93990573,0
+FCG.US,D,20200218,000000,8.37514,8.44836,8.31108,8.4209,457698.73202049,0
+FCG.US,D,20200219,000000,8.52147,8.68158,8.47571,8.63109,515300.53581873,0
+FCG.US,D,20200220,000000,8.69515,8.80793,8.63109,8.63109,729990.03848149,0
+FCG.US,D,20200221,000000,8.51222,8.54893,8.32938,8.43911,708902.67488717,0
+FCG.US,D,20200224,000000,8.119,8.119,7.89965,8.00032,921172.58270063,0
+FCG.US,D,20200225,000000,8.03683,8.03683,7.44601,7.55238,1504353.8815367,0
+FCG.US,D,20200226,000000,7.57974,7.63464,7.14528,7.15906,1472169.5100657,0
+FCG.US,D,20200227,000000,6.74762,7.02168,6.50082,6.72027,1418476.0480526,0
+FCG.US,D,20200228,000000,6.45507,6.96716,6.3728,6.95802,1926951.7207852,0
+FCG.US,D,20200302,000000,7.15,7.15,6.75678,7.00368,1469478.5872765,0
+FCG.US,D,20200303,000000,7.00368,7.1134,6.6379,6.75678,1924169.33914,0
+FCG.US,D,20200304,000000,6.93056,6.96716,6.65178,6.77518,738218.28690438,0
+FCG.US,D,20200305,000000,6.6379,6.71102,6.46442,6.53733,748377.33340106,0
+FCG.US,D,20200306,000000,6.24487,6.3544,5.85155,5.92477,1084298.5984885,0
+FCG.US,D,20200309,000000,4.59886,4.86415,4.23328,4.23328,3947756.4873089,0
+FCG.US,D,20200310,000000,4.5716,4.69037,3.92252,4.49848,12285053.336772,0
+FCG.US,D,20200311,000000,4.3065,4.43452,4.05024,4.13271,8042927.3751326,0
+FCG.US,D,20200312,000000,3.776,4.12356,3.73044,3.87666,2897013.1269238,0
+FCG.US,D,20200313,000000,4.16912,4.59886,3.7944,4.44347,4665205.4841963,0
+FCG.US,D,20200316,000000,4.01394,4.63783,3.89496,4.17837,1848148.7379273,0
+FCG.US,D,20200317,000000,4.24234,4.25168,3.99101,4.05024,1617707.9878204,0
+FCG.US,D,20200318,000000,3.776,3.95902,3.47438,3.65722,2632017.1885531,0
+FCG.US,D,20200319,000000,3.70298,3.94525,3.59326,3.91326,2206236.5811114,0
+FCG.US,D,20200320,000000,4.00468,4.12356,3.76714,3.84016,1485028.6252371,0
+FCG.US,D,20200323,000000,3.85846,3.88592,3.52014,3.5841,962349.39214799,0
+FCG.US,D,20200324,000000,3.776,4.02289,3.61156,4.01394,2290407.1826146,0
+FCG.US,D,20200325,000000,4.02289,4.25168,3.8126,4.02289,2405745.9460761,0
+FCG.US,D,20200326,000000,4.08784,4.2501,3.87932,3.9673,2103719.3330692,0
+FCG.US,D,20200327,000000,3.87479,3.87479,3.67061,3.67061,1189103.3341434,0
+FCG.US,D,20200330,000000,3.66145,3.69382,3.45775,3.65229,941727.4525104,0
+FCG.US,D,20200331,000000,3.78199,3.89782,3.73555,3.84684,463799.03772415,0
+FCG.US,D,20200401,000000,3.70789,3.85619,3.62898,3.72629,738069.92031555,0
+FCG.US,D,20200402,000000,3.8932,4.35678,3.80984,4.04168,1283536.6355135,0
+FCG.US,D,20200403,000000,4.22699,4.28239,3.9673,4.27333,606861.01289688,0
+FCG.US,D,20200406,000000,4.31043,4.45872,4.19835,4.44013,1018874.0138629,0
+FCG.US,D,20200407,000000,4.62552,4.85737,4.56992,4.61637,1925165.2244622,0
+FCG.US,D,20200408,000000,4.73682,5.03341,4.66272,5.02406,2577091.0644014,0
+FCG.US,D,20200409,000000,5.27441,5.65434,4.86641,5.13546,3425589.423814,0
+FCG.US,D,20200413,000000,5.3116,5.4227,5.13979,5.30205,2691391.2617412,0
+FCG.US,D,20200414,000000,5.30205,5.35303,5.14943,5.28365,1268792.4516963,0
+FCG.US,D,20200415,000000,5.02406,5.19106,4.87114,5.1817,963748.71264672,0
+FCG.US,D,20200416,000000,5.19106,5.19106,4.98874,4.99621,483627.31773247,0
+FCG.US,D,20200417,000000,5.05191,5.40429,5.05191,5.39475,1131187.5216058,0
+FCG.US,D,20200420,000000,5.06116,5.73317,5.06116,5.61724,2063609.5436101,0
+FCG.US,D,20200421,000000,5.4783,5.81199,5.4783,5.75649,5797347.2265344,0
+FCG.US,D,20200422,000000,5.97899,6.09943,5.77952,5.88619,2842097.1648671,0
+FCG.US,D,20200423,000000,6.08073,6.34052,5.96983,6.10868,1951576.5096926,0
+FCG.US,D,20200424,000000,6.30332,6.4285,5.97899,6.20138,1290293.4125622,0
+FCG.US,D,20200427,000000,6.07158,6.30194,5.78414,6.24762,1174451.6253919,0
+FCG.US,D,20200428,000000,6.34052,6.39593,6.07158,6.24762,1084392.0897637,0
+FCG.US,D,20200429,000000,6.40527,6.98911,6.40527,6.94286,1717605.4477393,0
+FCG.US,D,20200430,000000,7.04491,7.24418,6.70206,7.10965,2336916.043374,0
+FCG.US,D,20200501,000000,6.94286,7.02631,6.48951,6.58151,1495136.8612582,0
+FCG.US,D,20200504,000000,6.44237,6.81316,6.34052,6.80382,1111609.2291376,0
+FCG.US,D,20200505,000000,7.18385,7.2117,6.66024,6.70206,1620880.5939186,0
+FCG.US,D,20200506,000000,6.72972,6.81316,6.46097,6.47937,1463057.1593669,0
+FCG.US,D,20200507,000000,6.65562,6.77616,6.4841,6.53497,1025678.5527588,0
+FCG.US,D,20200508,000000,6.66477,6.88736,6.62767,6.87801,1022946.9815892,0
+FCG.US,D,20200511,000000,6.81316,6.94286,6.70206,6.70206,887719.98175794,0
+FCG.US,D,20200512,000000,6.78512,6.94286,6.66477,6.67421,935619.01713063,0
+FCG.US,D,20200513,000000,6.67421,6.67421,6.11783,6.24762,1518045.2722989,0
+FCG.US,D,20200514,000000,6.11783,6.36355,5.85844,6.21998,1612208.2619386,0
+FCG.US,D,20200515,000000,6.22912,6.46097,6.17353,6.34968,1208215.1864454,0
+FCG.US,D,20200518,000000,6.74822,6.96608,6.70206,6.94286,1354775.9709698,0
+FCG.US,D,20200519,000000,6.99865,6.99865,6.78069,6.79466,867907.96110184,0
+FCG.US,D,20200520,000000,6.95221,7.14665,6.90123,6.99865,952366.14989698,0
+FCG.US,D,20200521,000000,7.06341,7.13761,6.86856,6.99865,829762.50463033,0
+FCG.US,D,20200522,000000,6.94286,7.05878,6.81316,7.04491,725547.17049276,0
+FCG.US,D,20200526,000000,7.2303,7.40654,7.12845,7.33224,1087864.477668,0
+FCG.US,D,20200527,000000,7.44344,7.44344,7.04491,7.3415,1312453.8934017,0
+FCG.US,D,20200528,000000,7.286,7.36473,6.99383,7.03555,845782.03138571,0
+FCG.US,D,20200529,000000,7.01705,7.01705,6.77616,6.86856,1017336.4888705,0
+FCG.US,D,20200601,000000,6.85961,7.12363,6.73896,7.06341,674184.8931014,0
+FCG.US,D,20200602,000000,7.10041,7.33224,7.10041,7.33224,870116.18437254,0
+FCG.US,D,20200603,000000,7.4342,7.48054,7.323,7.4713,1007130.6967363,0
+FCG.US,D,20200604,000000,7.38774,7.60089,7.31384,7.57324,922296.51042148,0
+FCG.US,D,20200605,000000,7.96244,8.50022,7.96244,8.48162,2076957.4555571,0
+FCG.US,D,20200608,000000,8.9454,9.62204,8.81531,9.61219,3080013.152148,0
+FCG.US,D,20200609,000000,9.15943,9.15943,8.75971,8.9267,2878180.7322377,0
+FCG.US,D,20200610,000000,8.76896,8.76896,8.23137,8.27773,2860369.6281117,0
+FCG.US,D,20200611,000000,7.52689,7.99963,7.4156,7.50829,1739688.6966559,0
+FCG.US,D,20200612,000000,7.99038,8.03673,7.54549,7.79573,1266244.8144484,0
+FCG.US,D,20200615,000000,7.4156,8.02758,7.29515,7.92562,2850950.3821402,0
+FCG.US,D,20200616,000000,8.31482,8.36107,7.88834,8.08298,3178580.393815,0
+FCG.US,D,20200617,000000,8.10168,8.10168,7.75854,7.75854,891697.42578996,0
+FCG.US,D,20200618,000000,7.61949,8.00898,7.60089,7.76799,706955.61746118,0
+FCG.US,D,20200619,000000,7.98113,7.98113,7.55946,7.57324,1521420.10409,0
+FCG.US,D,20200622,000000,7.53624,7.61034,7.39818,7.55474,1085333.0997723,0
+FCG.US,D,20200623,000000,7.64734,7.72153,7.4713,7.50829,863538.26019799,0
+FCG.US,D,20200624,000000,7.40654,7.40654,6.92446,6.95221,1566873.1231661,0
+FCG.US,D,20200625,000000,6.87742,7.18582,6.80263,7.10159,855887.21877822,0
+FCG.US,D,20200626,000000,7.05485,7.05485,6.67185,6.69989,1101858.698865,0
+FCG.US,D,20200629,000000,6.78394,6.89612,6.66261,6.84938,951742.19725629,0
+FCG.US,D,20200630,000000,6.79338,7.01292,6.70442,6.98951,1082711.27923,0
+FCG.US,D,20200701,000000,7.00839,7.12983,6.80214,6.83078,1596505.7925512,0
+FCG.US,D,20200702,000000,7.00839,7.10159,6.93459,7.01755,1280878.2314287,0
+FCG.US,D,20200706,000000,7.18582,7.19969,6.90546,6.99895,970915.02212902,0
+FCG.US,D,20200707,000000,6.93351,6.98488,6.80263,6.80263,1907681.3397993,0
+FCG.US,D,20200708,000000,6.83078,6.92426,6.69045,6.80263,1402219.7444808,0
+FCG.US,D,20200709,000000,6.78394,6.83078,6.41964,6.42879,1398866.2530895,0
+FCG.US,D,20200710,000000,6.3728,6.65315,6.3541,6.64391,605359.05523736,0
+FCG.US,D,20200713,000000,6.70935,6.73739,6.48498,6.48498,1245985.6616068,0
+FCG.US,D,20200714,000000,6.45694,6.77468,6.38225,6.76534,800777.16070469,0
+FCG.US,D,20200715,000000,6.93351,7.03625,6.80263,7.01755,879480.55503043,0
+FCG.US,D,20200716,000000,6.92426,7.12983,6.84012,6.96146,534110.57389549,0
+FCG.US,D,20200717,000000,6.98025,7.13908,6.81198,6.84012,878130.01258829,0
+FCG.US,D,20200720,000000,6.84012,6.97091,6.80263,6.83078,923458.03789429,0
+FCG.US,D,20200721,000000,7.01755,7.41933,6.99895,7.37279,1398187.4251351,0
+FCG.US,D,20200722,000000,7.25116,7.29318,7.10159,7.26051,681442.66143982,0
+FCG.US,D,20200723,000000,7.24182,7.33057,7.14843,7.23256,1929804.2208869,0
+FCG.US,D,20200724,000000,7.21386,7.36344,7.181,7.18582,1688609.9417186,0
+FCG.US,D,20200727,000000,7.23256,7.23256,6.99895,7.05485,941074.02979385,0
+FCG.US,D,20200728,000000,7.01755,7.11576,6.92426,6.93351,842449.88039415,0
+FCG.US,D,20200729,000000,6.96146,7.14843,6.88677,7.14843,1061379.0091431,0
+FCG.US,D,20200730,000000,7.00839,7.05042,6.84022,6.98951,1584649.6761686,0
+FCG.US,D,20200731,000000,6.96146,6.98951,6.81198,6.94276,944250.70072998,0
+FCG.US,D,20200803,000000,6.99895,7.12029,6.89602,7.03625,1053903.771969,0
+FCG.US,D,20200804,000000,7.00839,7.28393,6.98025,7.23256,874663.72194107,0
+FCG.US,D,20200805,000000,7.40073,7.52227,7.34465,7.46617,1266681.7845388,0
+FCG.US,D,20200806,000000,7.47543,7.53152,7.40556,7.45673,1393133.8152294,0
+FCG.US,D,20200807,000000,7.40999,7.55494,7.32595,7.53152,886884.65753866,0
+FCG.US,D,20200810,000000,7.59696,7.86797,7.56891,7.83973,1238402.7062243,0
+FCG.US,D,20200811,000000,8.0081,8.07796,7.61103,7.6436,902692.81271543,0
+FCG.US,D,20200812,000000,7.82132,7.85861,7.68562,7.78383,715653.35467885,0
+FCG.US,D,20200813,000000,7.78383,7.80706,7.57363,7.61576,1157122.2045748,0
+FCG.US,D,20200814,000000,7.56891,7.76986,7.56891,7.75588,976762.29166407,0
+FCG.US,D,20200817,000000,7.79327,7.79327,7.56891,7.6624,677069.91190745,0
+FCG.US,D,20200818,000000,7.6436,7.67184,7.48015,7.50347,646999.25622244,0
+FCG.US,D,20200819,000000,7.52227,7.56891,7.40556,7.42879,731855.79914648,0
+FCG.US,D,20200820,000000,7.3353,7.34465,7.19527,7.20442,1372742.5551511,0
+FCG.US,D,20200821,000000,7.13908,7.17638,7.02218,7.06439,750058.14393476,0
+FCG.US,D,20200824,000000,7.12029,7.30735,7.04569,7.26051,1401924.0275127,0
+FCG.US,D,20200825,000000,7.3167,7.38204,7.18582,7.2979,736199.078603,0
+FCG.US,D,20200826,000000,7.2979,7.2979,7.02689,7.04569,484100.8713653,0
+FCG.US,D,20200827,000000,7.08299,7.17638,7.01755,7.15788,383476.82164497,0
+FCG.US,D,20200828,000000,7.17638,7.24182,7.10159,7.22312,292974.21866935,0
+FCG.US,D,20200831,000000,7.20442,7.20442,6.99895,7.02689,606674.03034657,0
+FCG.US,D,20200901,000000,6.98025,7.02955,6.90546,6.98951,215223.01265685,0
+FCG.US,D,20200902,000000,6.96146,6.96146,6.75599,6.76534,1468952.190749,0
+FCG.US,D,20200903,000000,6.74644,6.87742,6.67185,6.69989,514347.33129598,0
+FCG.US,D,20200904,000000,6.78394,6.84012,6.56912,6.71859,586674.01093064,0
+FCG.US,D,20200908,000000,6.60641,6.60641,6.2561,6.27941,919528.35570937,0
+FCG.US,D,20200909,000000,6.40104,6.44297,6.27941,6.3914,378228.0995128,0
+FCG.US,D,20200910,000000,6.3914,6.3914,5.98961,5.98961,726774.75158388,0
+FCG.US,D,20200911,000000,6.046,6.07374,5.90567,5.96167,743929.38436475,0
+FCG.US,D,20200914,000000,6.00831,6.15778,5.92427,6.11124,667380.35420555,0
+FCG.US,D,20200915,000000,6.15778,6.22008,6.0645,6.0831,403590.6565263,0
+FCG.US,D,20200916,000000,6.14854,6.51283,6.11124,6.3914,583319.50332981,0
+FCG.US,D,20200917,000000,6.27007,6.40104,6.18603,6.3914,493217.28690212,0
+FCG.US,D,20200918,000000,6.38225,6.47081,6.30746,6.3914,445533.6879461,0
+FCG.US,D,20200921,000000,6.19538,6.19538,6.046,6.15778,420257.50874116,0
+FCG.US,D,20200922,000000,6.15778,6.30746,6.08408,6.11124,336534.03942357,0
+FCG.US,D,20200923,000000,6.13909,6.21397,5.80294,5.80294,315793.20327302,0
+FCG.US,D,20200924,000000,5.79339,6.00132,5.65622,5.84997,606621.18745192,0
+FCG.US,D,20200925,000000,5.80294,5.85961,5.70365,5.7744,445414.79143313,0
+FCG.US,D,20200928,000000,5.84997,6.02022,5.80294,5.95409,477204.87361333,0
+FCG.US,D,20200929,000000,5.94474,5.94474,5.66104,5.81229,390155.35056126,0
+FCG.US,D,20200930,000000,5.81229,5.92102,5.72254,5.74616,391470.32567046,0
+FCG.US,D,20201001,000000,5.71772,5.74616,5.56667,5.59481,406910.61300371,0
+FCG.US,D,20201002,000000,5.43431,5.7744,5.37803,5.71772,601457.8269188,0
+FCG.US,D,20201005,000000,5.83118,6.02022,5.79339,6.02022,451546.59963168,0
+FCG.US,D,20201006,000000,6.09579,6.19971,5.83118,5.85961,855944.12651093,0
+FCG.US,D,20201007,000000,5.90675,6.04846,5.88796,6.03911,733970.53114204,0
+FCG.US,D,20201008,000000,6.09579,6.33206,6.04846,6.32261,652494.91726614,0
+FCG.US,D,20201009,000000,6.37939,6.43647,6.18081,6.2375,601752.52767743,0
+FCG.US,D,20201012,000000,6.22814,6.29428,6.12423,6.26604,443527.69036838,0
+FCG.US,D,20201013,000000,6.31317,6.33206,6.14313,6.14313,643093.96306582,0
+FCG.US,D,20201014,000000,6.14313,6.40763,6.14313,6.19046,474356.43834974,0
+FCG.US,D,20201015,000000,6.0769,6.31317,6.02956,6.31317,423823.3879206,0
+FCG.US,D,20201016,000000,6.28482,6.30372,6.11469,6.12423,523750.31791533,0
+FCG.US,D,20201019,000000,6.17137,6.20915,6.02022,6.02022,269084.14923949,0
+FCG.US,D,20201020,000000,6.04846,6.22814,5.99178,6.15257,553917.51350404,0
+FCG.US,D,20201021,000000,6.13357,6.19046,6.00132,6.00132,412011.98475657,0
+FCG.US,D,20201022,000000,6.02022,6.36985,6.01076,6.36985,628180.07226005,0
+FCG.US,D,20201023,000000,6.37939,6.45497,6.30372,6.37939,688015.50456681,0
+FCG.US,D,20201026,000000,6.25658,6.26052,5.97288,6.04846,617527.1479403,0
+FCG.US,D,20201027,000000,6.04846,6.04846,5.94474,5.98242,788642.60291568,0
+FCG.US,D,20201028,000000,5.83118,5.83118,5.64706,5.66104,1261938.1185343,0
+FCG.US,D,20201029,000000,5.55712,5.78384,5.46276,5.7744,1579602.1635199,0
+FCG.US,D,20201030,000000,5.73672,5.7744,5.57592,5.74616,650035.69024584,0
+FCG.US,D,20201102,000000,5.7744,5.95409,5.61381,5.89731,640328.85698225,0
+FCG.US,D,20201103,000000,6.02956,6.0581,5.78384,5.82173,706083.70969943,0
+FCG.US,D,20201104,000000,5.83118,5.94474,5.67058,5.82173,476528.07807799,0
+FCG.US,D,20201105,000000,5.84063,6.01461,5.81229,5.86907,483376.31398287,0
+FCG.US,D,20201106,000000,5.84997,5.94474,5.66104,5.67058,922265.00792659,0
+FCG.US,D,20201109,000000,6.19971,6.62974,6.19971,6.48331,1349324.0069351,0
+FCG.US,D,20201110,000000,6.56833,6.8045,6.42653,6.7856,660408.14074015,0
+FCG.US,D,20201111,000000,6.88972,6.9038,6.68179,6.74782,600168.25704741,0
+FCG.US,D,20201112,000000,6.64401,6.77636,6.42653,6.47376,578415.27622238,0
+FCG.US,D,20201113,000000,6.54944,6.83294,6.54944,6.81414,593485.66329307,0
+FCG.US,D,20201116,000000,7.06931,7.17323,6.96539,7.17323,898452.17041968,0
+FCG.US,D,20201117,000000,7.07866,7.34337,6.99364,7.33382,651634.18780905,0
+FCG.US,D,20201118,000000,7.40005,7.64577,7.25834,7.2677,1892879.23204,0
+FCG.US,D,20201119,000000,7.22036,7.48507,7.16377,7.47563,781756.76725883,0
+FCG.US,D,20201120,000000,7.45673,7.51341,7.36226,7.41895,436442.67764709,0
+FCG.US,D,20201123,000000,7.54175,8.04273,7.54175,8.03328,2011292.0292769,0
+FCG.US,D,20201124,000000,8.26955,8.53417,8.26955,8.47739,1080793.6918799,0
+FCG.US,D,20201125,000000,8.37347,8.48683,8.19014,8.37347,1074555.1816825,0
+FCG.US,D,20201127,000000,8.31669,8.41126,8.17499,8.25066,589538.70554644,0
+FCG.US,D,20201130,000000,8.18443,8.20333,7.71672,7.73079,1036622.1129992,0
+FCG.US,D,20201201,000000,7.92927,8.00495,7.66456,7.70245,878779.37046678,0
+FCG.US,D,20201202,000000,7.66456,8.15609,7.61742,7.95751,1706049.1131629,0
+FCG.US,D,20201203,000000,7.9953,8.24111,7.87269,8.15609,1000395.2600873,0
+FCG.US,D,20201204,000000,8.2979,8.80822,8.2979,8.80822,1323479.7666126,0
+FCG.US,D,20201207,000000,8.69476,8.71365,8.47739,8.55306,1282523.4746294,0
+FCG.US,D,20201208,000000,8.50573,8.80822,8.4396,8.70421,1573374.8316271,0
+FCG.US,D,20201209,000000,8.81757,9.07293,8.57195,8.75145,1697581.039295,0
+FCG.US,D,20201210,000000,8.76099,9.3278,8.74209,9.29847,1458472.0220464,0
+FCG.US,D,20201211,000000,9.25183,9.25183,8.95376,9.10118,1209467.1565649,0
+FCG.US,D,20201214,000000,9.28096,9.3464,8.73265,8.75145,1265061.9465758,0
+FCG.US,D,20201215,000000,8.8462,8.96872,8.65698,8.95003,1159142.4290858,0
+FCG.US,D,20201216,000000,8.97837,8.97837,8.8036,8.8462,973362.05463518,0
+FCG.US,D,20201217,000000,8.92178,8.93103,8.73265,8.82722,1047167.3191106,0
+FCG.US,D,20201218,000000,8.83646,8.8839,8.64762,8.71365,902710.08827715,0
+FCG.US,D,20201221,000000,8.2979,8.6003,8.22241,8.51507,1103669.5842163,0
+FCG.US,D,20201222,000000,8.46803,8.53417,8.31669,8.32634,933712.60808514,0
+FCG.US,D,20201223,000000,8.43025,8.85644,8.43025,8.73265,977592.53483581,0
+FCG.US,D,20201224,000000,8.77103,8.77103,8.51163,8.60777,477178.452166,0
+FCG.US,D,20201228,000000,8.6365,8.64624,8.35792,8.36767,730815.20060567,0
+FCG.US,D,20201229,000000,8.44442,8.48772,8.28028,8.30036,743143.85441157,0
+FCG.US,D,20201230,000000,8.31954,8.60777,8.31954,8.56939,602596.99778233,0
+FCG.US,D,20201231,000000,8.51163,8.57884,8.43005,8.47316,521180.32405816,0
+FCG.US,D,20210104,000000,8.56939,8.75173,8.44442,8.60777,966161.19402945,0
+FCG.US,D,20210105,000000,8.69417,9.45375,8.68453,9.23245,1233380.5988135,0
+FCG.US,D,20210106,000000,9.30821,9.68403,9.20332,9.63483,936067.16552565,0
+FCG.US,D,20210107,000000,9.68304,9.933,9.62597,9.78047,769489.08602368,0
+FCG.US,D,20210108,000000,9.87592,9.87592,9.53052,9.63483,812477.79703186,0
+FCG.US,D,20210111,000000,9.42522,9.84246,9.29847,9.82868,599841.03758438,0
+FCG.US,D,20210112,000000,9.97135,10.5195,9.97135,10.4998,1473397.0911568,0
+FCG.US,D,20210113,000000,10.5096,10.5096,10.2892,10.365,886461.91438145,0
+FCG.US,D,20210114,000000,10.4427,10.8255,10.4427,10.7222,891246.22876639,0
+FCG.US,D,20210115,000000,10.6159,10.6159,10.2449,10.4427,1075510.4186243,0
+FCG.US,D,20210119,000000,10.5864,10.6543,10.4044,10.5096,1010767.7105815,0
+FCG.US,D,20210120,000000,10.6642,10.6642,10.2547,10.3748,903467.16436398,0
+FCG.US,D,20210121,000000,10.365,10.4201,9.72634,9.94281,1542860.0923852,0
+FCG.US,D,20210122,000000,9.67419,9.97135,9.52068,9.96253,795130.08444362,0
+FCG.US,D,20210125,000000,9.91428,10.0294,9.65451,9.97135,882477.35688285,0
+FCG.US,D,20210126,000000,10.0777,10.24,9.65942,9.66435,725435.38744637,0
+FCG.US,D,20210127,000000,9.49214,10.0294,9.37602,9.66435,1332251.6871247,0
+FCG.US,D,20210128,000000,9.79916,9.8956,9.52068,9.7411,993780.75237027,0
+FCG.US,D,20210129,000000,9.68304,9.933,9.40062,9.44391,1671631.1131833,0
+FCG.US,D,20210201,000000,9.70272,9.79916,9.48229,9.67419,1174532.9221529,0
+FCG.US,D,20210202,000000,9.96253,10.0294,9.7411,9.75094,1025137.9292981,0
+FCG.US,D,20210203,000000,9.80901,10.3089,9.80901,10.2794,1124728.4939442,0
+FCG.US,D,20210204,000000,10.3551,10.3551,10.0924,10.3188,786932.3223061,0
+FCG.US,D,20210205,000000,10.49,10.49,10.2794,10.3089,602663.05140065,0
+FCG.US,D,20210208,000000,10.49,10.9131,10.49,10.8944,850219.8183269,0
+FCG.US,D,20210209,000000,10.8167,10.8845,10.6257,10.7321,554171.56588217,0
+FCG.US,D,20210210,000000,10.8167,11.0578,10.6927,11.0194,759073.95472985,0
+FCG.US,D,20210211,000000,11.0105,11.0578,10.6159,10.8255,969699.63555205,0
+FCG.US,D,20210212,000000,10.7321,11.1817,10.7321,11.1729,995164.82972632,0
+FCG.US,D,20210216,000000,11.5379,11.6806,11.3746,11.5478,1481430.2273533,0
+FCG.US,D,20210217,000000,11.5577,11.7102,11.3746,11.7003,1154516.6433848,0
+FCG.US,D,20210218,000000,11.6049,11.6235,11.106,11.1158,950466.85431808,0
+FCG.US,D,20210219,000000,11.2112,11.3657,11.1158,11.2782,583356.08687226,0
+FCG.US,D,20210222,000000,11.3372,11.9079,11.3372,11.6049,1457451.7476959,0
+FCG.US,D,20210223,000000,11.6235,11.9512,10.9229,11.9217,1924885.7668463,0
+FCG.US,D,20210224,000000,11.9129,12.5653,11.8253,12.4886,1340782.7659823,0
+FCG.US,D,20210225,000000,12.5762,12.6135,11.971,12.0556,1610623.9913086,0
+FCG.US,D,20210226,000000,11.9414,12.0359,11.3766,11.8548,2484920.8616157,0
+FCG.US,D,20210301,000000,12.1727,12.3351,12.0162,12.2386,2159895.3949215,0
+FCG.US,D,20210302,000000,12.2681,12.4787,12.153,12.1825,1386267.2875533,0
+FCG.US,D,20210303,000000,12.2967,12.7867,12.2967,12.4689,2463311.1663319,0
+FCG.US,D,20210304,000000,12.5948,13.2473,12.4591,12.9698,3173104.0407521,0
+FCG.US,D,20210305,000000,13.4697,13.574,12.8251,13.4599,3513074.900747,0
+FCG.US,D,20210308,000000,13.5838,13.6704,12.9796,13.1617,2526847.6336833,0
+FCG.US,D,20210309,000000,13.0937,13.2188,12.768,12.8349,1781345.1569931,0
+FCG.US,D,20210310,000000,12.8536,13.3929,12.7867,13.325,2688486.9349544,0
+FCG.US,D,20210311,000000,13.4214,13.7383,13.3152,13.6517,1670406.5807207,0
+FCG.US,D,20210312,000000,13.6802,13.7285,13.4116,13.506,1571153.3976328,0
+FCG.US,D,20210315,000000,13.4785,13.5159,13.2374,13.4028,2137396.5163143,0
+FCG.US,D,20210316,000000,13.1617,13.2138,12.8734,12.9895,1496061.6119146,0
+FCG.US,D,20210317,000000,12.8634,13.2,12.7778,13.1322,1381473.8272826,0
+FCG.US,D,20210318,000000,13.0268,13.0268,12.0999,12.1924,2048354.206408,0
+FCG.US,D,20210319,000000,12.2288,12.7287,12.1146,12.6519,1944821.7650629,0
+FCG.US,D,20210322,000000,12.5762,12.5762,12.2583,12.3734,1046439.7130996,0
+FCG.US,D,20210323,000000,11.9897,12.2583,11.7594,11.845,1997693.1135804,0
+FCG.US,D,20210324,000000,12.0949,12.4128,12.0851,12.1235,1896394.3007437,0
+FCG.US,D,20210325,000000,11.8834,12.3075,11.6127,12.2681,1440584.702207,0
+FCG.US,D,20210326,000000,12.5387,12.7405,12.4226,12.7307,1402947.3504918,0
+FCG.US,D,20210329,000000,12.6066,12.7109,12.2681,12.4138,1614489.6522942,0
+FCG.US,D,20210330,000000,12.2976,12.4501,12.0851,12.3164,1271465.0827143,0
+FCG.US,D,20210331,000000,12.3164,12.4601,12.1924,12.3449,1146065.8450787,0
+FCG.US,D,20210401,000000,12.4699,12.9924,12.4413,12.9924,1391576.9822562,0
+FCG.US,D,20210405,000000,12.9137,12.9334,12.2386,12.336,1275538.0504404,0
+FCG.US,D,20210406,000000,12.4413,12.7798,12.399,12.4601,1108930.5008625,0
+FCG.US,D,20210407,000000,12.5092,12.5584,12.3469,12.4994,1235003.485405,0
+FCG.US,D,20210408,000000,12.3843,12.3843,12.0359,12.2583,1666684.2052764,0
+FCG.US,D,20210409,000000,12.212,12.3744,11.9897,12.0359,1297278.8367513,0
+FCG.US,D,20210412,000000,12.153,12.3449,11.8194,11.8342,1822788.2133328,0
+FCG.US,D,20210413,000000,11.8637,11.97,11.7486,11.844,997165.74625647,0
+FCG.US,D,20210414,000000,11.9897,12.6539,11.9897,12.4226,1452816.8161092,0
+FCG.US,D,20210415,000000,12.4325,12.4325,12.1481,12.3164,820909.28735725,0
+FCG.US,D,20210416,000000,12.3744,12.3744,11.9995,12.0083,695680.77291976,0
+FCG.US,D,20210419,000000,12.0083,12.278,11.9404,12.0753,851057.17496521,0
+FCG.US,D,20210420,000000,12.0162,12.0556,11.417,11.5842,1494919.3924225,0
+FCG.US,D,20210421,000000,11.3825,11.8194,11.3244,11.7486,1482472.8583132,0
+FCG.US,D,20210422,000000,11.7968,11.8637,11.5557,11.6895,1021173.6959898,0
+FCG.US,D,20210423,000000,11.6994,11.9021,11.6217,11.8342,727821.44738177,0
+FCG.US,D,20210426,000000,11.7289,12.1924,11.7289,12.1048,757966.2863612,0
+FCG.US,D,20210427,000000,12.1825,12.3843,12.1048,12.3645,891556.17266771,0
+FCG.US,D,20210428,000000,12.4601,13.0347,12.4601,12.9432,1757461.1848204,0
+FCG.US,D,20210429,000000,13.1745,13.324,12.77,12.9432,1330901.1446825,0
+FCG.US,D,20210430,000000,12.7307,12.9825,12.5043,12.5387,1110240.3949242,0
+FCG.US,D,20210503,000000,12.77,12.9235,12.587,12.9039,1099480.7686057,0
+FCG.US,D,20210504,000000,12.9432,13.0101,12.5772,12.894,1245043.6353887,0
+FCG.US,D,20210505,000000,13.0298,13.4637,13.0298,13.3378,957843.51916947,0
+FCG.US,D,20210506,000000,13.329,13.329,12.8654,13.2699,1073751.3599581,0
+FCG.US,D,20210507,000000,13.1548,13.7039,13.0229,13.7039,1411068.8969158,0
+FCG.US,D,20210510,000000,13.8495,14.1182,13.6468,13.6566,1880857.4735068,0
+FCG.US,D,20210511,000000,13.2994,13.5888,13.0682,13.4539,2338828.5496767,0
+FCG.US,D,20210512,000000,13.5307,14.0266,13.3575,13.4254,1763763.7162171,0
+FCG.US,D,20210513,000000,13.2226,13.5405,12.7936,13.0396,1662780.9445388,0
+FCG.US,D,20210514,000000,13.2797,13.8003,13.2797,13.7334,1031475.0118182,0
+FCG.US,D,20210517,000000,13.7629,14.2923,13.6576,14.2923,2000747.839375,0
+FCG.US,D,20210518,000000,14.2638,14.3888,13.945,13.9941,2281999.0651079,0
+FCG.US,D,20210519,000000,13.5592,13.8171,13.3575,13.694,1791705.4129733,0
+FCG.US,D,20210520,000000,13.6754,13.7531,13.4254,13.694,1261872.064916,0
+FCG.US,D,20210521,000000,13.9056,14.0512,13.7187,13.7235,938952.1843317,0
+FCG.US,D,20210524,000000,13.878,13.9056,13.5307,13.8199,1096663.8358369,0
+FCG.US,D,20210525,000000,13.7914,13.9155,13.4352,13.4539,1305087.3906455,0
+FCG.US,D,20210526,000000,13.4637,13.8918,13.3988,13.8495,973382.37882543,0
+FCG.US,D,20210527,000000,13.9548,14.133,13.9253,14.0119,980049.72943707,0
+FCG.US,D,20210528,000000,14.0807,14.1476,13.8957,14.0316,850782.79839683,0
+FCG.US,D,20210601,000000,14.4272,15.0727,14.4272,15.053,1872292.8597353,0
+FCG.US,D,20210602,000000,15.1691,15.4722,14.8896,15.2853,3415874.4608743,0
+FCG.US,D,20210603,000000,15.2853,15.4575,15.0923,15.3334,1366292.6733752,0
+FCG.US,D,20210604,000000,15.4968,15.5647,15.0825,15.3719,2507526.4422217,0
+FCG.US,D,20210607,000000,15.4378,15.5834,15.3531,15.4771,3602602.9588001,0
+FCG.US,D,20210608,000000,15.4673,15.6601,15.1022,15.6021,1526759.2688688,0
+FCG.US,D,20210609,000000,15.6995,15.7379,15.4299,15.4476,1611913.5611801,0
+FCG.US,D,20210610,000000,15.612,15.7291,15.1593,15.4102,1334006.6809528,0
+FCG.US,D,20210611,000000,15.5361,15.6896,15.5263,15.5736,1178911.7689424,0
+FCG.US,D,20210614,000000,15.7291,15.8776,15.3148,15.4004,1735367.7738086,0
+FCG.US,D,20210615,000000,15.5361,15.7339,15.362,15.7094,1142710.3212682,0
+FCG.US,D,20210616,000000,15.6415,15.8333,15.4102,15.6415,1500391.6806474,0
+FCG.US,D,20210617,000000,15.5834,15.7192,14.5718,14.8414,1990819.4724376,0
+FCG.US,D,20210618,000000,14.5048,14.8808,14.4074,14.5718,1537335.9774751,0
+FCG.US,D,20210621,000000,14.7165,15.42,14.7165,15.4102,1941360.5554633,0
+FCG.US,D,20210622,000000,15.4102,15.4771,15.1209,15.42,1141101.66161,0
+FCG.US,D,20210623,000000,15.5922,15.9918,15.5922,15.6316,1523625.2787322,0
+FCG.US,D,20210624,000000,15.67,15.9612,15.5165,15.9416,740488.49895535,0
+FCG.US,D,20210625,000000,16.0075,16.1965,15.9023,16.1344,819182.74739547,0
+FCG.US,D,20210628,000000,16.1344,16.1344,15.3423,15.4289,1112423.2129571,0
+FCG.US,D,20210629,000000,15.5922,15.7762,15.3856,15.4476,1006090.0981954,0
+FCG.US,D,20210630,000000,15.5736,15.8786,15.5736,15.8442,1599507.6754511,0
+FCG.US,D,20210701,000000,16.2988,16.4041,16.0173,16.2693,2149689.6027872,0
+FCG.US,D,20210702,000000,16.2102,16.2102,15.9416,15.9888,1744422.2005652,0
+FCG.US,D,20210706,000000,16.0075,16.0075,15.2645,15.361,2019013.1891531,0
+FCG.US,D,20210707,000000,15.361,15.5736,14.7726,14.9939,1663780.8946991,0
+FCG.US,D,20210708,000000,14.6466,15.3226,14.5886,15.1199,1522196.4881576,0
+FCG.US,D,20210709,000000,15.3138,15.5165,15.1199,15.4771,907732.19568802,0
+FCG.US,D,20210712,000000,15.2745,15.5165,15.0913,15.361,860158.34735935,0
+FCG.US,D,20210713,000000,15.3039,15.4673,15.1583,15.2252,778374.82200116,0
+FCG.US,D,20210714,000000,15.2941,15.4958,14.4527,14.5118,1846651.8613153,0
+FCG.US,D,20210715,000000,14.309,14.5501,14.0276,14.1438,1572623.8527974,0
+FCG.US,D,20210716,000000,14.2795,14.2992,13.5208,13.574,2077352.7610573,0
+FCG.US,D,20210719,000000,13.0229,13.2739,12.7237,12.9462,2269411.2778763,0
+FCG.US,D,20210720,000000,12.9953,13.4096,12.83,13.3417,1963931.5849459,0
+FCG.US,D,20210721,000000,13.5936,14.1142,13.5936,13.9017,2322123.0815003,0
+FCG.US,D,20210722,000000,13.941,13.941,13.5356,13.758,2095929.0709463,0
+FCG.US,D,20210723,000000,13.8249,13.8249,13.4008,13.6124,1914645.4235886,0
+FCG.US,D,20210726,000000,13.5455,14.1438,13.5455,14.0965,1168650.0852849,0
+FCG.US,D,20210727,000000,13.9508,13.9508,13.4579,13.6124,1878708.1903878,0
+FCG.US,D,20210728,000000,13.7187,14.0473,13.506,13.9017,1002037.4546595,0
+FCG.US,D,20210729,000000,14.0178,14.0374,13.6704,13.884,1845264.7353307,0
+FCG.US,D,20210730,000000,13.8052,13.8151,13.5159,13.6517,1169013.8882904,0
+FCG.US,D,20210802,000000,13.6616,14.0345,13.3132,13.3417,1409776.2784159,0
+FCG.US,D,20210803,000000,13.2837,13.6891,13.0711,13.6124,1914716.5582545,0
+FCG.US,D,20210804,000000,13.323,13.4962,12.9953,13.0524,1684697.5350953,0
+FCG.US,D,20210805,000000,13.1587,13.6035,13.1587,13.2935,1172662.0804403,0
+FCG.US,D,20210806,000000,13.4775,13.6222,13.3329,13.4195,1950991.1730135,0
+FCG.US,D,20210809,000000,13.1783,13.2837,12.9855,13.139,1119047.8827692,0
+FCG.US,D,20210810,000000,13.2354,13.6124,13.2168,13.5356,750008.34966865,0
+FCG.US,D,20210811,000000,13.4677,13.6222,13.2256,13.6222,1229816.7520531,0
+FCG.US,D,20210812,000000,13.5641,13.7187,13.3417,13.574,687711.65792256,0
+FCG.US,D,20210813,000000,13.5356,13.5455,13.1007,13.1105,1218424.0272082,0
+FCG.US,D,20210816,000000,12.9167,12.9167,12.646,12.7336,1097266.4480778,0
+FCG.US,D,20210817,000000,12.6559,12.956,12.5457,12.6371,1450704.1165327,0
+FCG.US,D,20210818,000000,12.6844,12.8202,12.2642,12.2888,930030.88102128,0
+FCG.US,D,20210819,000000,11.9907,12.1639,11.6895,11.9217,1299302.1098907,0
+FCG.US,D,20210820,000000,11.8155,12.0368,11.7456,12.0005,540177.34468524,0
+FCG.US,D,20210823,000000,12.3862,12.6086,12.3862,12.5594,2210123.5824968,0
+FCG.US,D,20210824,000000,12.7139,12.9412,12.6657,12.8684,981561.84919171,0
+FCG.US,D,20210825,000000,12.9067,13.2649,12.7434,13.139,1405685.0189185,0
+FCG.US,D,20210826,000000,13.0328,13.1488,12.83,12.9067,1077750.1443899,0
+FCG.US,D,20210827,000000,13.0809,13.6891,13.0809,13.574,1307024.2859763,0
+FCG.US,D,20210830,000000,13.6616,13.7088,13.3713,13.391,1007482.3052276,0
+FCG.US,D,20210831,000000,13.3132,13.6419,13.2354,13.4864,1009486.2703862,0
+FCG.US,D,20210901,000000,13.4579,13.5257,13.3329,13.4579,1171308.4893696,0
+FCG.US,D,20210902,000000,13.6222,14.2008,13.6222,14.0276,1413196.8396351,0
+FCG.US,D,20210903,000000,14.0374,14.1919,13.884,14.0374,2627944.220827,0
+FCG.US,D,20210907,000000,13.9017,14.1733,13.8544,13.9508,873691.20943759,0
+FCG.US,D,20210908,000000,14.0572,14.2205,13.8151,13.8544,1442149.6648563,0
+FCG.US,D,20210909,000000,13.7481,14.1339,13.6419,13.9508,1158501.2008834,0
+FCG.US,D,20210910,000000,14.2116,14.2402,13.8446,13.8446,764679.36640092,0
+FCG.US,D,20210913,000000,14.124,14.5501,14.124,14.4625,1649362.9141355,0
+FCG.US,D,20210914,000000,14.6171,14.6367,14.0276,14.1438,1246497.8312011,0
+FCG.US,D,20210915,000000,14.4429,15.0323,14.4429,15.0225,1489909.4795258,0
+FCG.US,D,20210916,000000,14.9271,14.9458,14.6171,14.8493,1198999.1823763,0
+FCG.US,D,20210917,000000,14.7726,14.9851,14.6171,14.6564,1214391.7078625,0
+FCG.US,D,20210920,000000,14.124,14.3563,13.8544,14.1053,1648166.8355392,0
+FCG.US,D,20210921,000000,14.2894,14.3661,13.8357,14.0965,821042.41080339,0
+FCG.US,D,20210922,000000,14.4045,14.8099,14.3956,14.6269,1968180.3569177,0
+FCG.US,D,20210923,000000,14.7637,15.3601,14.6564,15.3069,1608862.9002235,0
+FCG.US,D,20210924,000000,15.1907,15.5972,15.1612,15.4132,1662519.778694,0
+FCG.US,D,20210927,000000,15.8599,16.6166,15.8599,16.5685,2568454.2997544,0
+FCG.US,D,20210928,000000,16.8696,16.8882,16.345,16.4031,2127214.0969988,0
+FCG.US,D,20210929,000000,16.2673,16.5399,16.0784,16.4513,1399782.8740698,0
+FCG.US,D,20210930,000000,16.4513,16.5872,16.102,16.345,1745070.5422342,0
+FCG.US,D,20211001,000000,16.5104,16.8568,16.3785,16.7908,2664813.3181507,0
+FCG.US,D,20211004,000000,17.1215,17.5259,17.0536,17.3645,2572693.9258407,0
+FCG.US,D,20211005,000000,17.6459,17.9175,17.1845,17.5869,4945686.4231187,0
+FCG.US,D,20211006,000000,17.1805,17.335,16.7121,17.0634,3091153.8570338,0
+FCG.US,D,20211007,000000,17.0831,17.516,16.8981,17.4226,1616756.8157167,0
+FCG.US,D,20211008,000000,17.6066,17.9806,17.6066,17.888,1993815.2580806,0
+FCG.US,D,20211011,000000,18.199,18.3348,17.7237,17.7532,4001917.4056977,0
+FCG.US,D,20211012,000000,17.7237,17.9668,17.4609,17.6647,1862184.6237143,0
+FCG.US,D,20211013,000000,17.4807,17.6549,17.1412,17.5771,1990591.8415069,0
+FCG.US,D,20211014,000000,17.8782,18.014,17.6361,17.8201,887277.93062,0
+FCG.US,D,20211015,000000,18.0829,18.2079,17.7433,17.7621,1394662.1943362,0
+FCG.US,D,20211018,000000,18.0337,18.4116,17.6549,17.8497,3932339.5727944,0
+FCG.US,D,20211019,000000,17.9077,18.0888,17.6745,17.9175,1904127.655134,0
+FCG.US,D,20211020,000000,17.7335,18.2472,17.6263,18.2374,1687915.8706214,0
+FCG.US,D,20211021,000000,18.1311,18.141,17.6066,17.7906,1516624.6114004,0
+FCG.US,D,20211022,000000,17.8979,18.1262,17.6549,18.1015,1498059.4798162,0
+FCG.US,D,20211025,000000,18.4224,18.8397,18.3929,18.6447,3128460.9406575,0
+FCG.US,D,20211026,000000,18.694,18.8593,18.5385,18.6743,1664569.4732808,0
+FCG.US,D,20211027,000000,18.4126,18.7107,17.957,17.9845,1979222.4894807,0
+FCG.US,D,20211028,000000,17.9175,18.141,17.7621,18.0917,1642715.8877141,0
+FCG.US,D,20211029,000000,18.1015,18.1311,17.5583,17.8103,1822233.3629389,0
+FCG.US,D,20211101,000000,18.0829,18.4027,18.0829,18.2965,2094398.6594204,0
+FCG.US,D,20211102,000000,18.2177,18.4765,18.0287,18.199,1910641.5581092,0
+FCG.US,D,20211103,000000,17.9175,18.3869,17.8299,18.0435,2006436.5802261,0
+FCG.US,D,20211104,000000,18.4126,18.6645,17.8004,17.9943,1750763.3479234,0
+FCG.US,D,20211105,000000,18.2965,18.5346,18.0829,18.4509,1570263.1980998,0
+FCG.US,D,20211108,000000,18.6547,18.9754,18.6359,18.7619,2297379.3960799,0
+FCG.US,D,20211109,000000,18.7136,18.7904,18.199,18.694,914780.62486687,0
+FCG.US,D,20211110,000000,18.5385,18.5867,17.582,17.8004,1275567.5205163,0
+FCG.US,D,20211111,000000,17.9077,18.325,17.9077,18.1311,1064240.6551305,0
+FCG.US,D,20211112,000000,18.0041,18.199,17.9323,18.0829,899356.59688583,0
+FCG.US,D,20211115,000000,18.0337,18.3731,17.7385,18.2276,1151373.5073626,0
+FCG.US,D,20211116,000000,18.2669,18.3151,17.9471,18.141,1034766.5144293,0
+FCG.US,D,20211117,000000,17.957,18.2374,17.5004,17.5968,1084556.7157047,0
+FCG.US,D,20211118,000000,17.6263,17.9175,17.3065,17.6459,1147542.3975004,0
+FCG.US,D,20211119,000000,17.151,17.1893,16.7042,16.8105,1531208.2341146,0
+FCG.US,D,20211122,000000,16.782,17.4078,16.7722,17.0536,1841996.6055385,0
+FCG.US,D,20211123,000000,17.3448,17.8497,17.335,17.8103,1212799.3075564,0
+FCG.US,D,20211124,000000,17.6745,18.1705,17.6647,18.0632,974050.02847516,0
+FCG.US,D,20211126,000000,16.9768,17.0339,16.3933,16.967,1810014.4597604,0
+FCG.US,D,20211129,000000,17.5102,17.6844,16.9197,17.1215,1452056.6913938,0
+FCG.US,D,20211130,000000,16.6068,16.9079,16.2476,16.5685,1719537.2620226,0
+FCG.US,D,20211201,000000,17.1412,17.1707,15.8983,15.9081,1836308.8808969,0
+FCG.US,D,20211202,000000,15.8009,16.4907,15.5106,16.3844,1425743.9784862,0
+FCG.US,D,20211203,000000,16.6747,16.8499,16.0636,16.287,1130238.3819211,0
+FCG.US,D,20211206,000000,16.5006,16.8499,16.1315,16.6363,1522492.2051257,0
+FCG.US,D,20211207,000000,16.9768,17.5692,16.9572,17.3931,1022997.7920648,0
+FCG.US,D,20211208,000000,17.5004,17.5869,17.335,17.4807,698017.03858905,0
+FCG.US,D,20211209,000000,17.3252,17.3833,17.1412,17.1805,777528.31947723,0
+FCG.US,D,20211210,000000,17.3743,17.4511,16.8784,17.3547,564027.78194411,0
+FCG.US,D,20211213,000000,17.1608,17.1893,16.5586,16.5783,1160461.469033,0
+FCG.US,D,20211214,000000,16.3647,16.7042,16.2673,16.3254,1050911.0349547,0
+FCG.US,D,20211215,000000,16.287,16.5202,15.7192,16.4031,907297.25801667,0
+FCG.US,D,20211216,000000,16.6068,16.9945,16.3214,16.3647,1254695.5933386,0
+FCG.US,D,20211217,000000,16.2575,16.3352,15.8205,16.0636,984792.37923202,0
+FCG.US,D,20211220,000000,15.5401,15.7586,15.238,15.7438,1758116.6399559,0
+FCG.US,D,20211221,000000,15.9869,16.471,15.977,16.4415,1035905.6852928,0
+FCG.US,D,20211222,000000,16.3745,16.7722,16.1994,16.597,565521.60992751,0
+FCG.US,D,20211223,000000,16.6659,16.8026,16.5192,16.597,1088871.5412949,0
+FCG.US,D,20211227,000000,16.6068,17.4,16.4306,17.4,871422.01359614,0
+FCG.US,D,20211228,000000,17.4689,17.6056,17.1608,17.2435,776142.20970215,0
+FCG.US,D,20211229,000000,17.214,17.3715,17.0576,17.1658,845307.46154337,0
+FCG.US,D,20211230,000000,17.1845,17.3222,16.8125,16.8321,1005300.5034042,0
+FCG.US,D,20211231,000000,16.7544,16.8912,16.6856,16.8223,705064.45155838,0
+FCG.US,D,20220103,000000,16.842,17.4836,16.8371,17.4787,1345616.8746334,0
+FCG.US,D,20220104,000000,17.6745,18.321,17.6449,18.2423,1379116.2212136,0
+FCG.US,D,20220105,000000,18.4184,18.6044,17.7109,17.7433,1499684.3988267,0
+FCG.US,D,20220106,000000,18.2423,18.5168,17.89,18.2423,1360279.7616895,0
+FCG.US,D,20220107,000000,18.3407,18.448,18.0858,18.3013,1089864.3779886,0
+FCG.US,D,20220110,000000,18.2817,18.4282,17.8566,18.2324,1478362.290835,0
+FCG.US,D,20220111,000000,18.4086,19.0453,18.1252,18.9676,956734.83459131,0
+FCG.US,D,20220112,000000,19.124,19.3543,18.9479,19.31,2273109.2642924,0
+FCG.US,D,20220113,000000,19.2412,19.4566,18.8544,18.9479,1480887.5714736,0
+FCG.US,D,20220114,000000,18.9676,19.5688,18.9577,19.5354,1556947.8048573,0
+FCG.US,D,20220118,000000,19.8483,19.8975,18.9961,19.1722,1593793.5293623,0
+FCG.US,D,20220119,000000,19.3877,19.4074,18.7422,18.9479,1279017.5518113,0
+FCG.US,D,20220120,000000,18.7225,19.2903,18.4184,18.4282,1490477.5406432,0
+FCG.US,D,20220121,000000,18.1448,18.2522,17.5427,17.7729,1824743.4004349,0
+FCG.US,D,20220124,000000,17.2435,18.135,16.7642,18.0465,2138705.3941663,0
+FCG.US,D,20220125,000000,17.8802,18.939,17.4984,18.8101,1762253.6288814,0
+FCG.US,D,20220126,000000,19.2214,19.4074,18.3988,18.6733,6105962.9420205,0
+FCG.US,D,20220127,000000,19.0453,19.3681,18.3013,18.7619,2211306.4503694,0
+FCG.US,D,20220128,000000,18.8692,19.1536,18.448,19.0059,2412693.7705133,0
+FCG.US,D,20220131,000000,19.0453,19.2412,18.4972,19.0355,1821508.8055566,0
+FCG.US,D,20220201,000000,18.9676,19.8089,18.7323,19.7312,2754988.7016634,0
+FCG.US,D,20220202,000000,19.8385,19.9998,19.3494,19.9654,2121007.0892963,0
+FCG.US,D,20220203,000000,19.7312,19.9181,19.3779,19.7213,1207262.9981322,0
+FCG.US,D,20220204,000000,19.9171,20.6118,19.8975,20.0245,1762386.7523276,0
+FCG.US,D,20220207,000000,19.8778,20.0736,19.496,19.8187,1488057.945794,0
+FCG.US,D,20220208,000000,19.7016,19.7115,19.001,19.1634,2730678.9377048,0
+FCG.US,D,20220209,000000,19.2116,19.6721,19.2017,19.5551,1723340.9342279,0
+FCG.US,D,20220210,000000,19.3976,20.2005,19.3976,19.6032,1338582.6723877,0
+FCG.US,D,20220211,000000,19.7695,20.4406,19.6525,20.4062,3774935.8327715,0
+FCG.US,D,20220214,000000,20.3964,20.4062,19.682,19.9171,2840923.4428801,0
+FCG.US,D,20220215,000000,19.4074,19.7459,19.1634,19.6721,1754685.9166416,0
+FCG.US,D,20220216,000000,19.868,20.3285,19.5639,19.7115,2217910.7959913,0
+FCG.US,D,20220217,000000,19.7794,20.24,19.6328,19.8385,2271978.223105,0
+FCG.US,D,20220218,000000,19.5836,19.985,19.4763,19.6229,1466958.3876855,0
+FCG.US,D,20220222,000000,20.2891,20.357,18.8692,19.2017,2578757.6480019,0
+FCG.US,D,20220223,000000,19.4074,19.8876,19.3592,19.6525,3080133.0648705,0
+FCG.US,D,20220224,000000,20.1907,20.1907,19.2805,19.9269,4118219.5357772,0
+FCG.US,D,20220225,000000,19.9171,20.235,19.7115,20.2203,2431415.3983625,0
+FCG.US,D,20220228,000000,20.2891,21.2977,20.2104,21.2977,2069889.7183975,0
+FCG.US,D,20220301,000000,21.5713,22.0614,21.3657,21.7966,2418272.760737,0
+FCG.US,D,20220302,000000,22.2572,22.4777,21.8262,22.1205,1900637.9916681,0
+FCG.US,D,20220303,000000,21.9148,22.1106,21.5615,21.8951,2927965.8524656,0
+FCG.US,D,20220304,000000,22.0516,22.884,22.0122,22.8644,3118243.9702186,0
+FCG.US,D,20220307,000000,23.2757,23.8828,22.4924,23.0996,5056438.0168409,0
+FCG.US,D,20220308,000000,23.628,24.0688,22.1982,22.8545,3253483.164564,0
+FCG.US,D,20220309,000000,22.1106,22.7955,21.6304,22.522,8243171.4595749,0
+FCG.US,D,20220310,000000,22.7276,23.1389,22.3812,23.011,2515260.8128215,0
+FCG.US,D,20220311,000000,22.7758,23.0996,22.394,22.4235,2018459.3549688,0
+FCG.US,D,20220314,000000,21.9531,22.0319,20.9455,21.4444,2313104.2220766,0
+FCG.US,D,20220315,000000,20.5627,21.4837,20.4505,21.2682,2794245.8913415,0
+FCG.US,D,20220316,000000,21.2879,21.5517,20.9642,21.3273,1263271.3854148,0
+FCG.US,D,20220317,000000,21.8852,22.4973,21.8656,22.394,1129510.7759101,0
+FCG.US,D,20220318,000000,22.4137,22.4924,22.1883,22.2965,944736.44887697,0
+FCG.US,D,20220321,000000,22.708,23.2658,22.708,23.1773,1077525.5620876,0
+FCG.US,D,20220322,000000,23.1773,23.2462,22.5898,23.011,1002118.7514205,0
+FCG.US,D,20220323,000000,23.4125,23.7068,23.2757,23.5591,1004976.3325697,0
+FCG.US,D,20220324,000000,23.6871,24,23.5208,23.8337,772669.82179787,0
+FCG.US,D,20220325,000000,23.7353,24.9752,23.7353,24.9752,2077251.1401061,0
+FCG.US,D,20220328,000000,24.4929,24.4929,24.0075,24.365,2113156.8708121,0
+FCG.US,D,20220329,000000,23.7058,24.2519,23.3121,24.247,1411279.2522849,0
+FCG.US,D,20220330,000000,24.6012,24.9161,24.247,24.365,2244987.6984524,0
+FCG.US,D,20220331,000000,24.1092,24.7685,24.001,24.001,1090694.6211604,0
+FCG.US,D,20220401,000000,24.1191,24.6799,24.0601,24.6406,1245429.7950034,0
+FCG.US,D,20220404,000000,24.9948,25.1129,24.3205,24.6701,1412616.5840034,0
+FCG.US,D,20220405,000000,24.8964,25.1916,24.0649,24.1289,1018596.588666,0
+FCG.US,D,20220406,000000,24.3749,24.6308,23.9074,24.1289,1192400.9340115,0
+FCG.US,D,20220407,000000,24.3159,24.6308,23.6763,24.434,1079889.2654138,0
+FCG.US,D,20220408,000000,24.5914,25.3392,24.5914,25.2606,1256954.627085,0
+FCG.US,D,20220411,000000,24.9555,24.9752,24.3197,24.6701,807922.12978722,0
+FCG.US,D,20220412,000000,25.1227,25.6787,25.0982,25.1818,1455249.6216822,0
+FCG.US,D,20220413,000000,25.5656,25.8195,25.1129,25.7723,1317495.3087934,0
+FCG.US,D,20220414,000000,25.6935,26.0773,25.5853,25.8509,875142.35662148,0
+FCG.US,D,20220418,000000,26.1658,26.6677,25.9297,26.343,1353445.7527179,0
+FCG.US,D,20220419,000000,26.0576,26.2642,25.5951,25.91,1065406.2474413,0
+FCG.US,D,20220420,000000,26.1462,26.5005,25.8411,26.4119,1101303.8484711,0
+FCG.US,D,20220421,000000,26.6284,26.7465,25.0834,25.2606,1348038.5019017,0
+FCG.US,D,20220422,000000,25.0637,25.3638,24.0108,24.1191,1693856.6314317,0
+FCG.US,D,20220425,000000,23.381,23.7992,22.4166,23.6565,4141622.8408506,0
+FCG.US,D,20220426,000000,23.7353,24.1978,23.3514,23.381,1895047.8231396,0
+FCG.US,D,20220427,000000,23.5384,23.9812,22.9086,23.6763,2228508.8449973,0
+FCG.US,D,20220428,000000,23.9419,24.6308,23.076,24.3749,2132212.8315909,0
+FCG.US,D,20220429,000000,24.4635,24.7489,23.627,23.7943,1882290.3289194,0
+FCG.US,D,20220502,000000,23.4893,23.9419,23.0267,23.7353,2208416.3505157,0
+FCG.US,D,20220503,000000,23.9026,25.1031,23.9026,25.0047,2347212.278155,0
+FCG.US,D,20220504,000000,25.5853,26.0183,24.7882,25.9789,2165699.983657,0
+FCG.US,D,20220505,000000,26.1462,26.2151,24.5225,25.2901,3334308.4043519,0
+FCG.US,D,20220506,000000,25.6246,25.7723,24.8669,25.6935,3084910.2657889,0
+FCG.US,D,20220509,000000,25.1129,25.1129,22.8299,22.9874,3005616.4537364,0
+FCG.US,D,20220510,000000,23.2728,23.8238,22.3181,23.0169,1860402.1922293,0
+FCG.US,D,20220511,000000,23.4893,24.4831,23.1646,23.2137,3455419.2378446,0
+FCG.US,D,20220512,000000,22.9776,23.4302,22.4462,23.076,2769936.1273829,0
+FCG.US,D,20220513,000000,23.5581,24.247,23.5581,24.0305,1138481.8734867,0
+FCG.US,D,20220516,000000,24.1978,24.9653,24.1584,24.6603,2858440.862457,0
+FCG.US,D,20220517,000000,25.1129,25.5754,24.798,25.3786,1850186.2379998,0
+FCG.US,D,20220518,000000,25.4869,25.5262,24.0108,24.4241,2654524.1968365,0
+FCG.US,D,20220519,000000,23.8042,24.926,23.8042,24.434,2432287.3061242,0
+FCG.US,D,20220520,000000,24.7292,25.0343,24.0501,24.6406,1184291.5821016,0
+FCG.US,D,20220523,000000,24.8768,25.8756,24.6603,25.8313,2456492.4005029,0
+FCG.US,D,20220524,000000,25.5459,25.9395,25.1425,25.8116,2624636.4588636,0
+FCG.US,D,20220525,000000,25.9395,26.9238,25.9395,26.894,3843586.8825993,0
+FCG.US,D,20220526,000000,27.1303,27.9716,27.1007,27.5534,1803120.4944274,0
+FCG.US,D,20220527,000000,27.4648,28.567,27.2483,28.5374,1152358.2143802,0
+FCG.US,D,20220531,000000,29.2066,29.4428,27.8683,28.0749,1728608.9643409,0
+FCG.US,D,20220601,000000,28.5079,29.2263,28.1832,29.0098,1312496.5742013,0
+FCG.US,D,20220602,000000,28.7539,29.1377,28.4981,28.7933,2353587.9766364,0
+FCG.US,D,20220603,000000,28.8031,29.1574,28.6555,29.0885,838601.49497024,0
+FCG.US,D,20220606,000000,29.4329,29.519,29.0393,29.3738,1498315.5646134,0
+FCG.US,D,20220607,000000,29.2459,30.3726,29.1475,30.3283,1093704.6337365,0
+FCG.US,D,20220608,000000,30.5744,30.5744,29.6396,29.9643,1500498.3826462,0
+FCG.US,D,20220609,000000,29.6199,29.9446,29.1475,29.4329,960568.99308205,0
+FCG.US,D,20220610,000000,29.0098,29.5608,28.3898,28.9212,1463173.0072513,0
+FCG.US,D,20220613,000000,27.8289,27.9273,26.4807,27.1991,2301595.6493474,0
+FCG.US,D,20220614,000000,27.701,27.9273,26.0872,26.5791,1784435.4501208,0
+FCG.US,D,20220615,000000,26.6775,27.0319,25.7525,26.3331,1311048.4756459,0
+FCG.US,D,20220616,000000,25.6344,25.8707,24.4881,24.6898,2263671.7265496,0
+FCG.US,D,20220617,000000,24.5324,24.6504,22.5446,22.9381,4328152.1617119,0
+FCG.US,D,20220621,000000,23.44,24.1387,23.3514,23.873,1974297.9381831,0
+FCG.US,D,20220622,000000,22.6331,23.0267,22.2099,22.3969,1917957.2503899,0
+FCG.US,D,20220623,000000,22.6528,22.7315,20.9996,21.4031,1611608.6983262,0
+FCG.US,D,20220624,000000,21.7598,22.4732,21.4525,21.8688,2148100.8399051,0
+FCG.US,D,20220627,000000,22.1561,22.9488,22.0471,22.7804,876700.12174277,0
+FCG.US,D,20220628,000000,23.4542,23.801,23.0083,23.6028,2170450.6090403,0
+FCG.US,D,20220629,000000,23.9595,24.1181,22.3444,22.4435,2450743.1146981,0
+FCG.US,D,20220630,000000,21.849,22.493,21.5022,21.7102,1367588.690981,0
+FCG.US,D,20220701,000000,21.9282,22.0422,21.0662,21.8688,1217926.1757092,0
+FCG.US,D,20220705,000000,21.3139,21.3634,20.0951,20.6005,2189224.7784262,0
+FCG.US,D,20220706,000000,20.3924,20.868,19.4114,20.2239,1997213.1544116,0
+FCG.US,D,20220707,000000,20.8184,21.6897,20.8184,21.5022,1292577.7955367,0
+FCG.US,D,20220708,000000,21.7598,21.8688,21.086,21.3932,632030.39902245,0
+FCG.US,D,20220711,000000,21.1752,21.4427,20.8184,21.2346,593236.70600537,0
+FCG.US,D,20220712,000000,20.5608,20.8977,20.1942,20.6599,520788.17233444,0
+FCG.US,D,20220713,000000,20.3924,21.2842,20.3924,20.9473,968241.73236974,0
+FCG.US,D,20220714,000000,20.1843,20.5212,19.7285,20.5212,795919.62320324,0
+FCG.US,D,20220715,000000,20.9572,21.0563,20.4716,21.0067,601586.83649505,0
+FCG.US,D,20220718,000000,21.5517,22.1165,21.5517,21.74,604809.21583437,0
+FCG.US,D,20220719,000000,21.7003,22.6813,21.7003,22.6516,785838.71270512,0
+FCG.US,D,20220720,000000,22.4138,23.2399,22.1958,23.1966,1103403.036014,0
+FCG.US,D,20220721,000000,22.493,22.7209,21.9481,22.7209,772852.31203541,0
+FCG.US,D,20220722,000000,22.6615,23.038,22.1115,22.2651,700926.54457111,0
+FCG.US,D,20220725,000000,22.602,23.5434,22.3543,23.5136,1035323.3342128,0
+FCG.US,D,20220726,000000,23.9992,24.0785,23.1024,23.4344,1164657.5102951,0
+FCG.US,D,20220727,000000,23.6226,24.2568,23.2857,24.1379,574231.42955122,0
+FCG.US,D,20220728,000000,24.346,24.5739,23.5731,24.1478,788419.24009962,0
+FCG.US,D,20220729,000000,24.6433,25.0099,24.4847,24.7919,1242908.9506998,0
+FCG.US,D,20220801,000000,24.2271,24.4154,23.6821,24.1974,882141.73445734,0
+FCG.US,D,20220802,000000,24.1082,24.3311,23.7118,24.1181,720926.89337997,0
+FCG.US,D,20220803,000000,24.4253,24.4342,23.0777,23.474,670625.27940883,0
+FCG.US,D,20220804,000000,23.2164,23.3254,22.2552,22.3147,1353933.1899349,0
+FCG.US,D,20220805,000000,22.0174,23.2758,21.9481,22.9885,668022.54958857,0
+FCG.US,D,20220808,000000,22.8993,23.2758,22.8299,22.9984,412773.37099161,0
+FCG.US,D,20220809,000000,23.3551,23.8109,23.2659,23.4046,410220.09202873,0
+FCG.US,D,20220810,000000,23.4443,23.8902,22.9461,23.8406,521986.09412454,0
+FCG.US,D,20220811,000000,24.3955,25.2279,24.3955,24.9901,1486397.90805,0
+FCG.US,D,20220812,000000,24.9009,25.2179,24.6135,25.1684,759598.47305535,0
+FCG.US,D,20220815,000000,24.1775,24.7126,23.6771,24.5937,921473.33169862,0
+FCG.US,D,20220816,000000,24.9207,25.218,24.3856,24.6631,1412746.4065831,0
+FCG.US,D,20220817,000000,24.7225,25.1684,24.3757,24.8216,918316.55043542,0
+FCG.US,D,20220818,000000,25.2576,26.0305,25.2477,25.9909,1141419.6441293,0
+FCG.US,D,20220819,000000,25.8719,25.971,25.535,25.763,756744.45214348,0
+FCG.US,D,20220822,000000,25.6044,26.0468,25.0446,26.0008,1272429.0941557,0
+FCG.US,D,20220823,000000,26.5259,27.4029,26.407,26.6151,2181208.6935242,0
+FCG.US,D,20220824,000000,26.6944,27.1403,26.5358,27.1006,1247007.3166557,0
+FCG.US,D,20220825,000000,27.3186,27.3583,26.8529,27.1403,831500.01969154,0
+FCG.US,D,20220826,000000,27.1601,27.5267,26.7836,26.9322,1330706.424982,0
+FCG.US,D,20220829,000000,26.7637,27.7744,26.6547,27.3285,1367186.0197138,0
+FCG.US,D,20220830,000000,26.8232,26.8232,25.7431,26.0602,1576362.1372465,0
+FCG.US,D,20220831,000000,25.436,26.6448,25.2415,26.2088,2421992.9917358,0
+FCG.US,D,20220901,000000,25.8323,25.9412,25.2378,25.4261,1910690.3012085,0
+FCG.US,D,20220902,000000,26.1791,26.3079,25.6827,25.9809,3255924.1770485,0
+FCG.US,D,20220906,000000,26.189,26.2782,25.4558,25.5251,1707994.2643954,0
+FCG.US,D,20220907,000000,25.0099,25.327,24.6036,25.0693,1736016.7533133,0
+FCG.US,D,20220908,000000,25.1981,25.4459,24.9588,25.2972,1698143.4517643,0
+FCG.US,D,20220909,000000,25.8521,26.1742,25.6638,26.0206,1202936.5107149,0
+FCG.US,D,20220912,000000,26.407,26.7538,26.1098,26.5457,855565.43081759,0
+FCG.US,D,20220913,000000,26.1692,26.6448,25.763,25.8719,1467178.6809475,0
+FCG.US,D,20220914,000000,26.3079,27.2245,26.2782,27.0016,1994268.3053943,0
+FCG.US,D,20220915,000000,26.407,26.6845,26.0206,26.1395,1038177.3551246,0
+FCG.US,D,20220916,000000,25.9215,25.971,24.7919,25.3567,1394519.2242318,0
+FCG.US,D,20220919,000000,24.5739,25.436,24.5045,25.3765,1024584.4245511,0
+FCG.US,D,20220920,000000,25.1981,25.2576,24.5937,24.9901,850463.91889768,0
+FCG.US,D,20220921,000000,25.4459,25.5747,24.5243,24.5343,1240042.8193739,0
+FCG.US,D,20220922,000000,24.9306,25.0792,23.91,23.91,1538776.4580312,0
+FCG.US,D,20220923,000000,22.92,22.92,21.79,22.02,3466104,0
+FCG.US,D,20220926,000000,21.85,22.14,21.23,21.25,2182301,0
+FCG.US,D,20220927,000000,21.65,22.01,21.39,21.6,1379953,0
+FCG.US,D,20220928,000000,21.83,22.97,21.65,22.88,1896445,0
+FCG.US,D,20220929,000000,22.69,22.86,22.03,22.85,1466729,0
+FCG.US,D,20220930,000000,22.6,23.14,22.37,22.84,1743935,0
+FCG.US,D,20221003,000000,23.785,24.37,23.71,24.23,1484004,0
+FCG.US,D,20221004,000000,24.9,25.45,24.65,25.45,2165284,0
+FCG.US,D,20221005,000000,25.39,26.05,24.83,25.88,1830934,0
+FCG.US,D,20221006,000000,25.71,26.31,25.61,26.14,1545735,0
+FCG.US,D,20221007,000000,26.1,26.62,25.755,25.95,1930436,0
+FCG.US,D,20221010,000000,25.94,26.37,25.21,25.32,1687623,0
+FCG.US,D,20221011,000000,24.8,25.64,24.615,25.12,1304701,0
+FCG.US,D,20221012,000000,24.98,25.53,24.65,25.35,679426,0
+FCG.US,D,20221013,000000,24.88,26.3601,24.84,26.2,1805776,0
+FCG.US,D,20221014,000000,25.95,26.26,24.9401,24.98,2293396,0
+FCG.US,D,20221017,000000,25.26,25.69,25.11,25.35,737434,0
+FCG.US,D,20221018,000000,25.6,25.93,25.12,25.59,1916936,0
+FCG.US,D,20221019,000000,25.55,26.295,25.4,26.18,1441367,0
+FCG.US,D,20221020,000000,26.51,26.71,25.86,25.96,1023671,0
+FCG.US,D,20221021,000000,26.14,26.46,25.69,26.44,1208957,0
+FCG.US,D,20221024,000000,26.44,26.71,26.21,26.45,4192658,0
+FCG.US,D,20221025,000000,26.41,26.825,26.21,26.77,1555544,0
+FCG.US,D,20221026,000000,26.89,27.44,26.86,27.15,2054531,0
+FCG.US,D,20221027,000000,27.53,27.81,26.92,26.94,1090398,0
+FCG.US,D,20221028,000000,27.17,27.35,26.17,26.8,914121,0
+FCG.US,D,20221031,000000,26.66,27.54,26.64,27.3,862508,0
+FCG.US,D,20221101,000000,27.79,27.84,27.35,27.45,816966,0
+FCG.US,D,20221102,000000,27.37,27.6786,26.6901,26.79,1257820,0
+FCG.US,D,20221103,000000,26.57,27.37,26.47,27.21,901756,0
+FCG.US,D,20221104,000000,27.92,28.29,27.15,27.77,2317660,0
+FCG.US,D,20221107,000000,28.06,28.68,28,28.53,1356239,0
+FCG.US,D,20221108,000000,28.37,28.47,27.83,28.36,1225614,0
+FCG.US,D,20221109,000000,27.81,27.83,26.39,26.46,1432932,0
+FCG.US,D,20221110,000000,27.12,27.4,26.59,27.39,888711,0
+FCG.US,D,20221111,000000,27.91,28.39,27.75,28.16,841832,0
+FCG.US,D,20221114,000000,28.1,28.58,27.72,27.72,756825,0
+FCG.US,D,20221115,000000,27.93,28.39,27.67,28.34,842948,0
+FCG.US,D,20221116,000000,27.98,27.98,27.35,27.51,888112,0
+FCG.US,D,20221117,000000,27.05,27.43,26.815,27.43,1222105,0
+FCG.US,D,20221118,000000,26.8,27.19,26.28,27.11,710822,0
+FCG.US,D,20221121,000000,26.54,26.75,25.63,26.68,1322359,0
+FCG.US,D,20221122,000000,27.02,27.69,27,27.66,783034,0
+FCG.US,D,20221123,000000,27.33,27.6,27.01,27.33,442147,0
+FCG.US,D,20221125,000000,27.39,27.57,27.24,27.28,145369,0
+FCG.US,D,20221128,000000,26.45,26.83,26.27,26.47,679829,0
+FCG.US,D,20221129,000000,26.8,27.11,26.6,26.94,853897,0
+FCG.US,D,20221130,000000,27.3,27.38,26.65,27.24,525627,0
+FCG.US,D,20221201,000000,27.46,27.58,26.73,26.77,714889,0
+FCG.US,D,20221202,000000,26.54,26.84,26.44,26.67,676877,0
+FCG.US,D,20221205,000000,26.88,27.11,25.425,25.61,763040,0
+FCG.US,D,20221206,000000,25.34,25.81,24.67,24.86,991924,0
+FCG.US,D,20221207,000000,24.92,25.14,24.47,24.65,907495,0
+FCG.US,D,20221208,000000,25.15,25.28,24.08,24.18,932684,0
+FCG.US,D,20221209,000000,24.21,24.48,23.81,23.83,594319,0
+FCG.US,D,20221212,000000,24.06,24.63,23.96,24.53,1012628,0
+FCG.US,D,20221213,000000,25.14,25.3209,24.76,24.98,668738,0
+FCG.US,D,20221214,000000,25.13,25.28,24.58,24.9,649950,0
+FCG.US,D,20221215,000000,24.61,24.91,24.37,24.88,474837,0
+FCG.US,D,20221216,000000,24.31,24.5,23.97,24.46,927595,0
+FCG.US,D,20221219,000000,24.56,24.7,23.92,24.08,424206,0
+FCG.US,D,20221220,000000,23.97,24.41,23.94,24.29,430218,0
+FCG.US,D,20221221,000000,24.78,24.99,24.45,24.94,554606,0
+FCG.US,D,20221222,000000,24.92,24.92,23.679,24.19,1022060,0
+FCG.US,D,20221223,000000,24.17,24.83,24.06,24.82,367592,0
+FCG.US,D,20221227,000000,24.95,25.08,24.77,25.01,496904,0
+FCG.US,D,20221228,000000,24.86,24.86,23.9,23.96,427106,0
+FCG.US,D,20221229,000000,23.86,24.47,23.74,24.35,798512,0
+FCG.US,D,20221230,000000,24.22,24.53,24.13,24.51,367509,0
+FCG.US,D,20230103,000000,24.19,24.36,22.93,23.17,871896,0
+FCG.US,D,20230104,000000,22.82,23.53,22.7,23.32,1357185,0
+FCG.US,D,20230105,000000,23.2,23.485,23.05,23.29,1076708,0
+FCG.US,D,20230106,000000,23.66,24.1,23.61,23.9,429554,0
+FCG.US,D,20230109,000000,24.4,24.685,24.175,24.26,638363,0
+FCG.US,D,20230110,000000,24.27,24.37,23.85,24.24,422288,0
+FCG.US,D,20230111,000000,24.54,24.54,24.08,24.42,446291,0
+FCG.US,D,20230112,000000,24.62,25.29,24.58,25.1,375607,0
+FCG.US,D,20230113,000000,25.03,25.16,24.69,25.13,401428,0
+FCG.US,D,20230117,000000,25.29,25.45,24.99,25.15,497308,0
+FCG.US,D,20230118,000000,25.27,25.69,24.65,24.69,313480,0
+FCG.US,D,20230119,000000,24.59,25.21,24.47,25.11,396234,0
+FCG.US,D,20230120,000000,25.24,25.38,24.92,25.31,233052,0
+FCG.US,D,20230123,000000,25.52,25.8,25.45,25.65,395111,0
+FCG.US,D,20230124,000000,25.65,25.65,25.17,25.28,539758,0
+FCG.US,D,20230125,000000,25.09,25.2,24.7,25.2,514395,0
+FCG.US,D,20230126,000000,25.45,25.66,24.96,25.64,667564,0
+FCG.US,D,20230127,000000,25.65,25.91,25.41,25.48,493629,0
+FCG.US,D,20230130,000000,25.17,25.24,24.7,24.7,611314,0
+FCG.US,D,20230131,000000,24.7,25.1,24.59,25.04,577238,0
+FCG.US,D,20230201,000000,24.88,24.89,23.915,24.46,1015204,0
+FCG.US,D,20230202,000000,24.42,24.57,23.82,24.07,763284,0
+FCG.US,D,20230203,000000,24.09,24.62,23.93,23.95,1635624,0
+FCG.US,D,20230206,000000,23.97,24.105,23.39,23.56,901891,0
+FCG.US,D,20230207,000000,23.71,24.419,23.522,24.38,624349,0
+FCG.US,D,20230208,000000,24.4,24.53,23.91,24.16,942023,0
+FCG.US,D,20230209,000000,24.23,24.26,23.82,23.85,849962,0
+FCG.US,D,20230210,000000,24.23,24.89,24.21,24.87,531001,0
+FCG.US,D,20230213,000000,24.7,24.92,24.48,24.74,624598,0
+FCG.US,D,20230214,000000,24.52,25,24.44,24.87,295802,0
+FCG.US,D,20230215,000000,24.52,24.6,23.94,24.34,532137,0
+FCG.US,D,20230216,000000,24.27,24.548,24.01,24.01,397313,0
+FCG.US,D,20230217,000000,23.65,23.65,22.905,23.04,825636,0
+FCG.US,D,20230221,000000,22.89,23.06,22.57,22.64,559103,0
+FCG.US,D,20230222,000000,22.66,22.93,22.38,22.68,656467,0
+FCG.US,D,20230223,000000,23.1,23.385,22.8599,23.24,749298,0
+FCG.US,D,20230224,000000,23,23.665,22.87,23.59,742088,0
+FCG.US,D,20230227,000000,23.66,23.8,23.4,23.58,460343,0
+FCG.US,D,20230228,000000,23.8,23.82,23.19,23.19,383373,0
+FCG.US,D,20230301,000000,23.16,23.78,23.1,23.6,285415,0
+FCG.US,D,20230302,000000,23.55,24.14,23.39,24.02,143871,0
+FCG.US,D,20230303,000000,23.73,24.63,23.68,24.55,336432,0
+FCG.US,D,20230306,000000,24.31,24.32,24.03,24.16,483254,0
+FCG.US,D,20230307,000000,24.05,24.13,23.705,23.79,408610,0
+FCG.US,D,20230308,000000,23.66,24.02,23.3,23.54,586640,0
+FCG.US,D,20230309,000000,23.62,23.9799,22.99,23.03,517132,0
+FCG.US,D,20230310,000000,22.96,23.2308,22.43,22.52,505905,0
+FCG.US,D,20230313,000000,21.93,22.62,21.59,22,917252,0
+FCG.US,D,20230314,000000,22.12,22.71,21.72,22.07,364991,0
+FCG.US,D,20230315,000000,21.25,21.32,20.3421,20.74,900749,0
+FCG.US,D,20230316,000000,20.35,21.24,20.32,21.23,700140,0
+FCG.US,D,20230317,000000,21.07,21.21,20.51,20.73,534599,0
+FCG.US,D,20230320,000000,20.8,21.44,20.8,21.22,417985,0
+FCG.US,D,20230321,000000,21.62,22.1501,21.62,22.03,363324,0
+FCG.US,D,20230322,000000,22.03,22.15,21.45,21.46,268155,0
+FCG.US,D,20230323,000000,21.7,21.9,20.96,21.14,489099,0
+FCG.US,D,20230324,000000,20.63,21.255,20.48,21.16,558571,0
+FCG.US,D,20230327,000000,21.48,21.79,21.08,21.67,321465,0
+FCG.US,D,20230328,000000,21.61,22.165,21.58,21.94,206422,0
+FCG.US,D,20230329,000000,22.24,22.31,22.07,22.26,309889,0
+FCG.US,D,20230330,000000,22.45,22.47,22.09,22.24,263985,0
+FCG.US,D,20230331,000000,22.44,22.62,22.37,22.52,312843,0
+FCG.US,D,20230403,000000,23.54,23.91,23.33,23.77,444509,0
+FCG.US,D,20230404,000000,23.91,23.92,23.07,23.46,342179,0
+FCG.US,D,20230405,000000,23.42,23.6,23.06,23.53,296717,0
+FCG.US,D,20230406,000000,23.49,23.5,23.22,23.22,159736,0
+FCG.US,D,20230410,000000,23.43,23.99,23.43,23.66,235119,0
+FCG.US,D,20230411,000000,23.75,24.03,23.61,23.96,424490,0
+FCG.US,D,20230412,000000,24.14,24.14,23.79,23.85,171644,0
+FCG.US,D,20230413,000000,23.86,24.182,23.83,24.06,233072,0
+FCG.US,D,20230414,000000,24.03,24.25,23.91,24.08,206695,0
+FCG.US,D,20230417,000000,24.08,24.21,23.66,23.71,314483,0
+FCG.US,D,20230418,000000,23.67,23.725,23.4317,23.64,154047,0
+FCG.US,D,20230419,000000,23.25,23.42,23.06,23.42,220896,0
+FCG.US,D,20230420,000000,23.1,23.19,22.87,23.1,190939,0
+FCG.US,D,20230421,000000,23.15,23.21,22.84,22.99,194003,0
+FCG.US,D,20230424,000000,22.9,23.43,22.89,23.36,182240,0
+FCG.US,D,20230425,000000,23.07,23.08,22.545,22.63,213820,0
+FCG.US,D,20230426,000000,22.5,22.72,22.075,22.24,238370,0
+FCG.US,D,20230427,000000,22.29,22.555,22.1,22.5,140661,0
+FCG.US,D,20230428,000000,22.49,23.31,22.44,23.11,447634,0
+FCG.US,D,20230501,000000,22.81,23.17,22.74,22.94,135248,0
+FCG.US,D,20230502,000000,22.65,22.65,21.62,21.91,291285,0
+FCG.US,D,20230503,000000,21.52,21.92,21.43,21.51,343417,0
+FCG.US,D,20230504,000000,21.53,21.88,21.26,21.33,353981,0
+FCG.US,D,20230505,000000,21.97,22.33,21.97,22.14,252287,0
+FCG.US,D,20230508,000000,22.58,22.73,22.1,22.12,202858,0
+FCG.US,D,20230509,000000,21.92,22.2801,21.8,22,172391,0
+FCG.US,D,20230510,000000,22.09,22.17,21.585,21.77,247592,0
+FCG.US,D,20230511,000000,21.47,21.65,21.35,21.56,211265,0
+FCG.US,D,20230512,000000,21.68,21.83,21.42,21.75,168093,0
+FCG.US,D,20230515,000000,21.94,22.35,21.862,22.18,225325,0
+FCG.US,D,20230516,000000,22.05,22.19,21.61,21.62,188755,0
+FCG.US,D,20230517,000000,21.8,22.06,21.5,21.93,216286,0
+FCG.US,D,20230518,000000,21.82,22.41,21.65,22.4,364347,0
+FCG.US,D,20230519,000000,22.67,22.83,22.43,22.55,274521,0
+FCG.US,D,20230522,000000,22.52,22.9901,22.5,22.81,182020,0
+FCG.US,D,20230523,000000,22.95,23.17,22.81,22.84,172666,0
+FCG.US,D,20230524,000000,22.94,23.11,22.68,22.92,169367,0
+FCG.US,D,20230525,000000,22.55,22.57,22.13,22.31,202139,0
+FCG.US,D,20230526,000000,22.42,22.47,22.04,22.22,413541,0
+FCG.US,D,20230530,000000,21.88,21.92,21.5,21.8,347649,0
+FCG.US,D,20230531,000000,21.45,21.66,21.4,21.5,215088,0
+FCG.US,D,20230601,000000,21.57,22,21.41,21.7,182696,0
+FCG.US,D,20230602,000000,22.05,22.69,22.05,22.57,298670,0
+FCG.US,D,20230605,000000,22.95,22.95,22.265,22.29,491198,0
+FCG.US,D,20230606,000000,21.97,22.65,21.94,22.59,281547,0
+FCG.US,D,20230607,000000,22.69,23.38,22.69,23.31,471024,0
+FCG.US,D,20230608,000000,23.36,23.39,22.79,23.23,397331,0
+FCG.US,D,20230609,000000,23.13,23.33,22.94,23.01,216693,0
+FCG.US,D,20230612,000000,22.65,22.96,22.42,22.64,227987,0
+FCG.US,D,20230613,000000,22.96,23.3801,22.88,22.89,267946,0
+FCG.US,D,20230614,000000,23.09,23.19,22.39,22.58,207359,0
+FCG.US,D,20230615,000000,22.67,23.26,22.67,23.09,261215,0
+FCG.US,D,20230616,000000,23.17,23.31,22.99,23.26,172323,0
+FCG.US,D,20230620,000000,23.1,23.1,22.47,22.74,246044,0
+FCG.US,D,20230621,000000,22.68,23.16,22.68,22.95,288764,0
+FCG.US,D,20230622,000000,22.66,22.69,22.41,22.51,825354,0
+FCG.US,D,20230623,000000,22.19,22.39,22.07,22.25,235654,0
+FCG.US,D,20230626,000000,22.3,22.83,22.3,22.64,272197,0
+FCG.US,D,20230627,000000,22.35,22.5801,22.16,22.44,268897,0
+FCG.US,D,20230628,000000,22.46,22.7,22.22,22.67,211879,0
+FCG.US,D,20230629,000000,22.72,23.14,22.67,23.12,199866,0
+FCG.US,D,20230630,000000,23.35,23.47,23.06,23.28,208723,0
+FCG.US,D,20230703,000000,23.34,23.48,23.25,23.33,191279,0
+FCG.US,D,20230705,000000,23.46,23.5,23.175,23.25,179337,0
+FCG.US,D,20230706,000000,23.01,23.17,22.31,22.63,719719,0
+FCG.US,D,20230707,000000,22.55,23.56,22.55,23.26,209371,0
+FCG.US,D,20230710,000000,23.29,23.4999,23.18,23.45,331247,0
+FCG.US,D,20230711,000000,23.63,24.105,23.55,24.04,238444,0
+FCG.US,D,20230712,000000,24.28,24.37,24.035,24.18,735873,0
+FCG.US,D,20230713,000000,24.21,24.62,24.13,24.32,1279072,0
+FCG.US,D,20230714,000000,24.19,24.19,23.415,23.46,362152,0
+FCG.US,D,20230717,000000,23.36,23.62,23.27,23.5,197469,0
+FCG.US,D,20230718,000000,23.51,24.39,23.51,24.21,410090,0
+FCG.US,D,20230719,000000,24.25,24.56,24.13,24.27,201299,0
+FCG.US,D,20230720,000000,24.39,24.54,24.25,24.5,234649,0
+FCG.US,D,20230721,000000,24.59,24.625,24.35,24.58,199114,0
+FCG.US,D,20230724,000000,24.65,25.13,24.64,24.9,300806,0
+FCG.US,D,20230725,000000,24.96,25.275,24.75,25.1,274568,0
+FCG.US,D,20230726,000000,24.87,25.2,24.792,25.09,165877,0
+FCG.US,D,20230727,000000,25.32,25.41,24.79,24.86,198769,0
+FCG.US,D,20230728,000000,25.07,25.43,24.85,25.42,208890,0
+FCG.US,D,20230731,000000,25.59,25.7763,25.57,25.74,238945,0
+FCG.US,D,20230801,000000,25.45,25.69,25.24,25.66,195993,0
+FCG.US,D,20230802,000000,25.43,25.45,24.915,25.2,220437,0
+FCG.US,D,20230803,000000,25.27,26.02,25.15,25.75,187566,0
+FCG.US,D,20230804,000000,25.86,26.25,25.76,25.9,272523,0
+FCG.US,D,20230807,000000,26.04,26.12,25.8,26.01,272550,0
+FCG.US,D,20230808,000000,25.49,26.18,25.32,26.13,470099,0
+FCG.US,D,20230809,000000,26.47,26.84,26.252,26.48,877780,0
+FCG.US,D,20230810,000000,26.4,26.58,25.99,26.17,412142,0
+FCG.US,D,20230811,000000,26.06,26.48,26.06,26.36,140968,0
+FCG.US,D,20230814,000000,26.23,26.2695,25.98,26.22,208156,0
+FCG.US,D,20230815,000000,26,26,25.69,25.8,161532,0
+FCG.US,D,20230816,000000,25.75,26.07,25.62,25.65,161498,0
+FCG.US,D,20230817,000000,25.95,26.271,25.935,25.97,152049,0
+FCG.US,D,20230818,000000,25.75,26.19,25.74,26.19,137482,0
+FCG.US,D,20230821,000000,26.31,26.587,26.085,26.35,183499,0
+FCG.US,D,20230822,000000,26.34,26.46,26.03,26.05,137360,0
+FCG.US,D,20230823,000000,25.78,25.9121,25.48,25.82,257495,0
+FCG.US,D,20230824,000000,25.58,25.9,25.56,25.58,103864,0
+FCG.US,D,20230825,000000,25.73,25.92,25.47,25.8,149946,0
+FCG.US,D,20230828,000000,25.93,26.265,25.88,26.03,230107,0
+FCG.US,D,20230829,000000,26.11,26.22,25.84,26.21,145975,0
+FCG.US,D,20230830,000000,26.28,26.49,26.24,26.4,121579,0
+FCG.US,D,20230831,000000,26.48,26.5899,26.26,26.52,139077,0
+FCG.US,D,20230901,000000,26.76,27.16,26.76,27.1,205723,0
+FCG.US,D,20230905,000000,27.2,27.39,26.93,26.93,299620,0
+FCG.US,D,20230906,000000,26.87,27.15,26.66,26.86,456395,0
+FCG.US,D,20230907,000000,26.81,27,26.585,26.61,145830,0
+FCG.US,D,20230908,000000,26.73,27.01,26.73,26.81,123198,0
+FCG.US,D,20230911,000000,26.94,27.05,26.16,26.25,261765,0
+FCG.US,D,20230912,000000,26.44,26.965,26.44,26.91,1173148,0
+FCG.US,D,20230913,000000,27.02,27.02,26.47,26.65,213847,0
+FCG.US,D,20230914,000000,27,27.15,26.75,26.86,209570,0
+FCG.US,D,20230915,000000,26.74,26.79,26.33,26.4,199827,0
+FCG.US,D,20230918,000000,26.58,26.6227,26.2,26.36,527144,0
+FCG.US,D,20230919,000000,26.56,26.66,26,26.09,153152,0
+FCG.US,D,20230920,000000,25.99,26.22,25.64,25.65,82682,0
+FCG.US,D,20230921,000000,25.67,25.75,25.125,25.17,369676,0
+FCG.US,D,20230922,000000,25.2,25.41,24.99,25.01,118063,0
+FCG.US,D,20230925,000000,24.98,25.53,24.93,25.53,132636,0
+FCG.US,D,20230926,000000,25.32,25.67,25.27,25.46,107015,0
+FCG.US,D,20230927,000000,25.77,26.42,25.76,26.22,207338,0
+FCG.US,D,20230928,000000,26.23,26.48,26.14,26.33,171886,0
+FCG.US,D,20230929,000000,26.42,26.42,25.88,25.99,135763,0
+FCG.US,D,20231002,000000,25.98,26.02,24.83,25,203273,0
+FCG.US,D,20231003,000000,24.88,25.05,24.7,25.02,265284,0
+FCG.US,D,20231004,000000,24.74,24.76,23.88,24.14,322276,0
+FCG.US,D,20231005,000000,23.9,24.38,23.9,24.26,253397,0
+FCG.US,D,20231006,000000,24.44,25.11,24.32,24.86,271590,0
+FCG.US,D,20231009,000000,25.56,26.1,25.5,25.99,250794,0
+FCG.US,D,20231010,000000,26.04,26.18,25.885,26,239735,0
+FCG.US,D,20231011,000000,25.79,26.01,25.56,26.01,246594,0
+FCG.US,D,20231012,000000,26.19,26.19,25.9,26.09,145538,0
+FCG.US,D,20231013,000000,26.46,26.8201,26.41,26.73,270362,0
+FCG.US,D,20231016,000000,26.86,26.91,26.47,26.89,388288,0
+FCG.US,D,20231017,000000,26.75,27.22,26.75,27.17,281740,0
+FCG.US,D,20231018,000000,27.3,27.48,27.16,27.29,249689,0
+FCG.US,D,20231019,000000,27.1,27.54,26.91,27.3,225100,0
+FCG.US,D,20231020,000000,27.21,27.35,26.82,26.85,302378,0
+FCG.US,D,20231023,000000,26.6,26.83,26.35,26.44,284457,0
+FCG.US,D,20231024,000000,26.58,26.6,26.24,26.31,362805,0
+FCG.US,D,20231025,000000,26.28,26.41,26.12,26.33,697981,0
+FCG.US,D,20231026,000000,26.03,26.309,25.72,26.19,264107,0
+FCG.US,D,20231027,000000,26.26,26.28,25.64,25.91,266087,0
+FCG.US,D,20231030,000000,25.91,26.12,25.45,25.7,311270,0
+FCG.US,D,20231031,000000,25.81,26.05,25.53,25.97,429128,0
+FCG.US,D,20231101,000000,26.07,26.24,25.74,25.95,260141,0
+FCG.US,D,20231102,000000,25.96,26.75,25.7,26.75,633856,0
+FCG.US,D,20231103,000000,26.76,26.85,26.39,26.62,889189,0
+FCG.US,D,20231106,000000,26.67,26.68,25.7,25.84,353914,0
+FCG.US,D,20231107,000000,25.47,25.47,24.91,25.04,499476,0
+FCG.US,D,20231108,000000,24.9,25.04,24.47,24.53,699161,0
+FCG.US,D,20231109,000000,24.69,24.81,24.38,24.4,370172,0
+FCG.US,D,20231110,000000,24.59,24.68,24.35,24.61,185956,0
+FCG.US,D,20231113,000000,24.72,24.835,24.55,24.74,145139,0
+FCG.US,D,20231114,000000,24.92,25.21,24.88,25.12,212236,0
+FCG.US,D,20231115,000000,25.06,25.51,25.06,25.15,218285,0
+FCG.US,D,20231116,000000,24.89,24.94,24.16,24.5,247174,0
+FCG.US,D,20231117,000000,24.64,25.14,24.64,25.05,152080,0
+FCG.US,D,20231120,000000,25.2,25.3,25.04,25.04,166787,0
+FCG.US,D,20231121,000000,24.92,25.01,24.69,24.91,119342,0
+FCG.US,D,20231122,000000,24.43,24.9,24.18,24.87,263593,0
+FCG.US,D,20231124,000000,24.79,25.19,24.79,25.01,63477,0
+FCG.US,D,20231127,000000,24.82,24.87,24.556,24.76,110602,0
+FCG.US,D,20231128,000000,24.78,24.97,24.67,24.72,112299,0
+FCG.US,D,20231129,000000,24.82,24.89,24.61,24.65,171739,0
+FCG.US,D,20231130,000000,24.88,25.27,24.5,24.77,193416,0
+FCG.US,D,20231201,000000,24.69,25.21,24.66,24.89,153845,0
+FCG.US,D,20231204,000000,24.63,24.8,24.49,24.57,120399,0
+FCG.US,D,20231205,000000,24.59,24.66,24.01,24.05,299385,0
+FCG.US,D,20231206,000000,23.85,24.065,23.375,23.38,587897,0
+FCG.US,D,20231207,000000,23.5,23.64,23.2,23.36,258214,0
+FCG.US,D,20231208,000000,23.53,23.72,23.46,23.64,301193,0
+FCG.US,D,20231211,000000,23.47,23.675,23.4,23.54,181696,0
+FCG.US,D,20231212,000000,23.25,23.25,22.885,23.03,308048,0
+FCG.US,D,20231213,000000,23.05,23.6,22.99,23.6,370287,0
+FCG.US,D,20231214,000000,23.96,24.38,23.96,24.32,282132,0
+FCG.US,D,20231215,000000,24.3,24.38,23.96,24.2,153677,0
+FCG.US,D,20231218,000000,24.6,24.88,24.45,24.46,137413,0
+FCG.US,D,20231219,000000,24.45,24.7,24.3,24.68,203229,0
+FCG.US,D,20231220,000000,24.75,24.91,24.31,24.31,253537,0
+FCG.US,D,20231221,000000,24.45,24.69,24.35,24.68,206662,0
+FCG.US,D,20231222,000000,24.64,24.76,24.4601,24.55,125478,0
+FCG.US,D,20231226,000000,24.72,25.05,24.68,24.95,92636,0
+FCG.US,D,20231227,000000,24.97,25.058,24.75,24.84,225643,0
+FCG.US,D,20231228,000000,24.74,24.8806,24.475,24.48,161752,0
+FCG.US,D,20231229,000000,24.55,24.57,24.27,24.29,177443,0
+FCG.US,D,20240102,000000,24.48,24.75,24.31,24.42,130000,0
+FCG.US,D,20240103,000000,24.41,24.77,24.22,24.66,145866,0
+FCG.US,D,20240104,000000,24.77,24.88,24.08,24.1,266554,0
+FCG.US,D,20240105,000000,24.26,24.29,23.9801,24.26,179025,0
+FCG.US,D,20240108,000000,23.88,24.04,23.49,24.04,249206,0
+FCG.US,D,20240109,000000,24.07,24.07,23.535,23.74,208525,0
+FCG.US,D,20240110,000000,23.79,23.79,23.345,23.5,268876,0
+FCG.US,D,20240111,000000,23.53,23.7,23.35,23.45,538839,0
+FCG.US,D,20240112,000000,23.89,24.01,23.62,23.78,167411,0
+FCG.US,D,20240116,000000,23.58,23.67,23.015,23.05,250041,0
+FCG.US,D,20240117,000000,22.8,22.9703,22.6702,22.8,1536170,0
+FCG.US,D,20240118,000000,22.9,22.9,22.55,22.77,252083,0
+FCG.US,D,20240119,000000,22.73,22.775,22.5,22.76,173849,0
+FCG.US,D,20240122,000000,22.71,23.0136,22.59,22.89,172859,0
+FCG.US,D,20240123,000000,22.81,23.1247,22.8,22.93,137175,0
+FCG.US,D,20240124,000000,23.09,23.3097,23.01,23.22,299585,0
+FCG.US,D,20240125,000000,23.35,23.605,23.12,23.6,207949,0
+FCG.US,D,20240126,000000,23.58,23.7,23.3,23.66,233743,0
+FCG.US,D,20240129,000000,23.64,23.64,23.3,23.64,267541,0
+FCG.US,D,20240130,000000,23.44,24.015,23.42,23.98,338514,0
+FCG.US,D,20240131,000000,23.96,23.96,23.32,23.34,383626,0
+FCG.US,D,20240201,000000,23.5,23.62,23.01,23.15,380583,0
+FCG.US,D,20240202,000000,23.12,23.12,22.79,22.88,337560,0
+FCG.US,D,20240205,000000,22.77,22.81,22.42,22.62,337245,0
+FCG.US,D,20240206,000000,22.65,23.07,22.58,22.86,301185,0
+FCG.US,D,20240207,000000,23,23.0465,22.7176,22.93,378598,0
+FCG.US,D,20240208,000000,22.88,23.27,22.88,23.2,301595,0
+FCG.US,D,20240209,000000,23.22,23.29,22.891,22.94,327406,0
+FCG.US,D,20240212,000000,22.99,23.58,22.99,23.46,383503,0
+FCG.US,D,20240213,000000,23.33,23.335,22.9101,23.05,491727,0
+FCG.US,D,20240214,000000,23.2,23.37,22.89,23.08,429544,0
+FCG.US,D,20240215,000000,23.2,24.1302,23.2,24.03,438948,0
+FCG.US,D,20240216,000000,24.04,24.33,23.9099,24.17,238085,0
+FCG.US,D,20240220,000000,24.08,24.16,23.88,23.96,208452,0
+FCG.US,D,20240221,000000,24.16,24.87,24.16,24.73,377299,0
+FCG.US,D,20240222,000000,24.68,24.96,24.46,24.84,162487,0
+FCG.US,D,20240223,000000,24.51,24.7242,24.3299,24.59,377953,0
+FCG.US,D,20240226,000000,24.61,24.83,24.45,24.65,202991,0
+FCG.US,D,20240227,000000,24.73,24.9001,24.66,24.81,221481,0
+FCG.US,D,20240228,000000,24.82,25.11,24.71,24.83,196338,0
+FCG.US,D,20240229,000000,24.93,25.1198,24.85,25.02,331877,0
+FCG.US,D,20240301,000000,25.17,25.5,25.17,25.36,262968,0
+FCG.US,D,20240304,000000,25.47,25.56,25.12,25.15,333760,0
+FCG.US,D,20240305,000000,25.04,25.48,25,25.29,481535,0
+FCG.US,D,20240306,000000,25.51,25.59,25.29,25.36,183114,0
+FCG.US,D,20240307,000000,25.34,25.5808,25.34,25.4,174050,0
+FCG.US,D,20240308,000000,25.38,25.6098,25.325,25.46,142337,0
+FCG.US,D,20240311,000000,25.33,25.645,25.14,25.62,129817,0
+FCG.US,D,20240312,000000,25.64,25.7,25.48,25.61,126032,0
+FCG.US,D,20240313,000000,25.79,26.12,25.79,25.97,339929,0
+FCG.US,D,20240314,000000,26.04,26.135,25.8601,26.04,131163,0
+FCG.US,D,20240315,000000,26.02,26.25,25.96,26.08,125152,0
+FCG.US,D,20240318,000000,26.16,26.2185,25.92,26.14,138907,0
+FCG.US,D,20240319,000000,26.05,26.518,26.05,26.51,222806,0
+FCG.US,D,20240320,000000,26.32,26.72,26.25,26.65,219882,0
+FCG.US,D,20240321,000000,26.61,26.78,26.53,26.73,210221,0
+FCG.US,D,20240322,000000,26.68,26.79,26.452,26.53,136930,0
+FCG.US,D,20240325,000000,26.59,26.97,26.59,26.86,198996,0
+FCG.US,D,20240326,000000,26.91,27.01,26.6,26.62,221535,0
+FCG.US,D,20240327,000000,26.54,27.06,26.5,27.05,215933,0
+FCG.US,D,20240328,000000,27.21,27.499,27.135,27.44,153165,0
+FCG.US,D,20240401,000000,27.53,27.64,27.245,27.6,221548,0
+FCG.US,D,20240402,000000,27.7,27.81,27.5,27.75,173812,0
+FCG.US,D,20240403,000000,27.83,28.08,27.8,28.04,191007,0
+FCG.US,D,20240404,000000,28.09,28.22,27.91,27.98,211342,0
+FCG.US,D,20240405,000000,28.03,28.27,27.835,28.2,106917,0
+FCG.US,D,20240408,000000,28.24,28.34,28.01,28.13,160197,0
+FCG.US,D,20240409,000000,28.2,28.37,28.04,28.23,94587,0
+FCG.US,D,20240410,000000,28.06,28.42,28.025,28.34,137555,0
+FCG.US,D,20240411,000000,28.41,28.45,27.91,28.19,145179,0
+FCG.US,D,20240412,000000,28.33,28.72,27.77,27.86,396139,0
+FCG.US,D,20240415,000000,27.92,28.09,27.41,27.47,241065,0
+FCG.US,D,20240416,000000,27.28,27.39,26.86,27.25,244785,0
+FCG.US,D,20240417,000000,27.2,27.54,26.97,27.05,120753,0
+FCG.US,D,20240418,000000,27.19,27.3,26.88,26.98,88443,0
+FCG.US,D,20240419,000000,26.91,27.4699,26.91,27.28,96110,0
+FCG.US,D,20240422,000000,27.14,27.6699,26.93,27.48,100323,0
+FCG.US,D,20240423,000000,27.4,27.7,27.19,27.59,121920,0
+FCG.US,D,20240424,000000,27.6,27.81,27.39,27.8,386538,0
+FCG.US,D,20240425,000000,27.72,28.03,27.53,27.99,102984,0
+FCG.US,D,20240426,000000,27.91,28.09,27.72,28.07,248486,0
+FCG.US,D,20240429,000000,28.05,28.24,27.9794,28.18,139916,0
+FCG.US,D,20240430,000000,28.15,28.15,27.14,27.14,260787,0
+FCG.US,D,20240501,000000,27.07,27.1091,26.35,26.58,566405,0
+FCG.US,D,20240502,000000,26.76,27.01,26.62,26.77,209024,0
+FCG.US,D,20240503,000000,26.94,27.1,26.73,27.02,148098,0
+FCG.US,D,20240506,000000,27.26,27.69,27.26,27.46,291164,0
+FCG.US,D,20240507,000000,27.53,27.76,27.49,27.55,252625,0
+FCG.US,D,20240508,000000,27.33,27.545,27.24,27.4,311997,0
+FCG.US,D,20240509,000000,27.43,27.67,27.41,27.59,129370,0
+FCG.US,D,20240510,000000,27.65,27.8,27.1,27.16,136405,0
+FCG.US,D,20240513,000000,27.25,27.36,27.085,27.15,100010,0
+FCG.US,D,20240514,000000,27.18,27.4,27.12,27.38,142076,0
+FCG.US,D,20240515,000000,27.41,27.44,26.9018,27.43,528157,0
+FCG.US,D,20240516,000000,27.41,27.53,27.185,27.2,167491,0
+FCG.US,D,20240517,000000,27.28,27.56,27.19,27.48,184737,0
+FCG.US,D,20240520,000000,27.5,27.8679,27.5,27.73,304135,0
+FCG.US,D,20240521,000000,27.65,27.845,27.5,27.52,195288,0
+FCG.US,D,20240522,000000,27.37,27.37,26.85,27.02,288444,0
+FCG.US,D,20240523,000000,27.24,27.37,26.66,26.71,214659,0
+FCG.US,D,20240524,000000,26.87,27.02,26.78,26.86,122506,0
+FCG.US,D,20240528,000000,27.01,27.425,27.01,27.37,265738,0
+FCG.US,D,20240529,000000,27.32,27.38,26.86,27.01,172150,0
+FCG.US,D,20240530,000000,26.99,27.285,26.99,27.13,142004,0
+FCG.US,D,20240531,000000,27.31,27.68,27.24,27.63,256194,0
+FCG.US,D,20240603,000000,27.71,27.76,26.66,26.8,341424,0
+FCG.US,D,20240604,000000,26.54,26.5475,26.115,26.35,230076,0
+FCG.US,D,20240605,000000,26.5,26.58,26.2801,26.48,141737,0
+FCG.US,D,20240606,000000,26.48,26.5802,26.37,26.56,88914,0
+FCG.US,D,20240607,000000,26.42,26.625,26.28,26.46,97389,0
+FCG.US,D,20240610,000000,26.56,27.08,26.5,27.02,150217,0
+FCG.US,D,20240611,000000,26.93,27.03,26.6353,26.99,139798,0
+FCG.US,D,20240612,000000,27.24,27.3,26.66,26.73,297169,0
+FCG.US,D,20240613,000000,26.67,26.67,26.02,26.26,204218,0
+FCG.US,D,20240614,000000,26.26,26.26,25.72,25.79,139600,0
+FCG.US,D,20240617,000000,25.79,25.8536,25.5,25.79,171695,0
+FCG.US,D,20240618,000000,25.86,26.11,25.86,25.93,183879,0
+FCG.US,D,20240620,000000,25.96,26.2,25.87,26.16,99705,0
+FCG.US,D,20240621,000000,26.19,26.21,25.85,25.94,81866,0
+FCG.US,D,20240624,000000,25.97,26.9,25.97,26.81,369274,0
+FCG.US,D,20240625,000000,26.74,26.76,26.48,26.73,110027,0
+FCG.US,D,20240626,000000,26.77,26.77,26.3,26.46,95660,0
+FCG.US,D,20240627,000000,26.25,26.29,26.045,26.24,126097,0
+FCG.US,D,20240628,000000,26.43,26.53,26.175,26.28,118899,0
+FCG.US,D,20240701,000000,26.43,26.49,26.0601,26.32,170255,0
+FCG.US,D,20240702,000000,26.44,26.73,26.31,26.53,95202,0
+FCG.US,D,20240703,000000,26.58,26.91,26.54,26.81,84952,0
+FCG.US,D,20240705,000000,26.82,26.82,26.12,26.22,167021,0
+FCG.US,D,20240708,000000,26.18,26.36,26.15,26.3,76802,0
+FCG.US,D,20240709,000000,26.23,26.41,26.01,26.15,94699,0
+FCG.US,D,20240710,000000,26.13,26.34,26.07,26.34,228434,0
+FCG.US,D,20240711,000000,26.4,26.81,26.3,26.79,189058,0
+FCG.US,D,20240712,000000,26.93,27,26.675,26.85,189496,0
+FCG.US,D,20240715,000000,26.96,27.44,26.84,27.24,253400,0
+FCG.US,D,20240716,000000,27.19,27.32,27.01,27.24,139958,0
+FCG.US,D,20240717,000000,27.32,27.72,27.12,27.19,131958,0
+FCG.US,D,20240718,000000,27.17,27.435,27.045,27.12,111995,0
+FCG.US,D,20240719,000000,27,27.13,26.79,26.89,146345,0
+FCG.US,D,20240722,000000,26.91,26.94,26.53,26.77,190171,0
+FCG.US,D,20240723,000000,26.64,26.64,26.26,26.33,150319,0
+FCG.US,D,20240724,000000,26.46,26.62,25.94,25.94,128996,0
+FCG.US,D,20240725,000000,25.92,26.24,25.81,26.02,138025,0
+FCG.US,D,20240726,000000,26.11,26.19,25.78,26.12,118821,0
+FCG.US,D,20240729,000000,26.19,26.22,25.62,25.85,141991,0
+FCG.US,D,20240730,000000,25.83,26.055,25.75,25.95,121199,0
+FCG.US,D,20240731,000000,26.4,26.58,26.26,26.34,213084,0
+FCG.US,D,20240801,000000,26.47,26.49,25.35,25.56,234712,0
+FCG.US,D,20240802,000000,25.25,25.25,24.05,24.31,756228,0
+FCG.US,D,20240805,000000,23.4,23.84,23.01,23.59,891173,0
+FCG.US,D,20240806,000000,23.68,24.03,23.48,23.73,349251,0
+FCG.US,D,20240807,000000,24.24,24.45,23.895,23.9,351369,0
+FCG.US,D,20240808,000000,24.12,24.71,24.09,24.64,551616,0
+FCG.US,D,20240809,000000,24.68,24.735,24.47,24.64,96926,0
+FCG.US,D,20240812,000000,24.81,25.07,24.81,25.02,155865,0
+FCG.US,D,20240813,000000,24.87,24.87,24.57,24.7,133417,0
+FCG.US,D,20240814,000000,24.8,24.885,24.6325,24.85,72449,0
+FCG.US,D,20240815,000000,24.93,25.35,24.93,25.3,114904,0
+FCG.US,D,20240816,000000,25.05,25.28,25.05,25.22,64023,0
+FCG.US,D,20240819,000000,25.25,25.68,25.25,25.44,250553,0
+FCG.US,D,20240820,000000,25.42,25.44,24.74,24.91,406793,0
+FCG.US,D,20240821,000000,25.09,25.12,24.7703,24.87,154671,0
+FCG.US,D,20240822,000000,24.9,25.035,24.79,24.85,335226,0
+FCG.US,D,20240823,000000,25.06,25.35,24.99,25.32,167401,0
+FCG.US,D,20240826,000000,25.68,25.93,25.48,25.58,144298,0
+FCG.US,D,20240827,000000,25.52,25.56,25.2,25.28,89414,0
+FCG.US,D,20240828,000000,25.11,25.1747,24.945,25.09,178620,0
+FCG.US,D,20240829,000000,25.24,25.63,25.12,25.56,219645,0
+FCG.US,D,20240830,000000,25.35,25.3722,25.11,25.37,119251,0
+FCG.US,D,20240903,000000,24.96,24.96,24.34,24.41,269835,0
+FCG.US,D,20240904,000000,24.47,24.5937,23.95,23.97,295201,0
+FCG.US,D,20240905,000000,24.17,24.19,23.86,23.91,284848,0
+FCG.US,D,20240906,000000,23.91,24.06,23.36,23.47,277195,0
+FCG.US,D,20240909,000000,23.48,23.5283,23.295,23.3,96960,0
+FCG.US,D,20240910,000000,23.32,23.32,22.8,23.06,559643,0
+FCG.US,D,20240911,000000,23.09,23.23,22.65,23.17,139951,0
+FCG.US,D,20240912,000000,23.27,23.43,22.96,23.24,193956,0
+FCG.US,D,20240913,000000,23.45,23.68,23.365,23.44,178968,0
+FCG.US,D,20240916,000000,23.63,23.81,23.4995,23.72,110619,0
+FCG.US,D,20240917,000000,23.82,24.16,23.78,24.1,142140,0
+FCG.US,D,20240918,000000,24.02,24.48,23.97,24.12,133839,0
+FCG.US,D,20240919,000000,24.5,24.64,24.24,24.39,120385,0
+FCG.US,D,20240920,000000,24.25,24.5,24.06,24.42,113539,0
+FCG.US,D,20240923,000000,24.45,24.96,24.42,24.72,141556,0
+FCG.US,D,20240924,000000,24.98,25.01,24.58,24.6,105441,0
+FCG.US,D,20240925,000000,24.55,24.58,23.955,24,111195,0
+FCG.US,D,20240926,000000,23.43,23.57,22.97,23.05,296266,0
+FCG.US,D,20240927,000000,23.24,23.725,23.24,23.68,201053,0
+FCG.US,D,20240930,000000,23.55,23.95,23.52,23.75,125102,0
+FCG.US,D,20241001,000000,23.62,24.295,23.46,24.21,315873,0
+FCG.US,D,20241002,000000,24.51,24.6987,24.24,24.5,132898,0
+FCG.US,D,20241003,000000,24.59,25.2,24.42,25.19,560164,0
+FCG.US,D,20241004,000000,25.45,25.57,25.22,25.4,153549,0
+FCG.US,D,20241007,000000,25.53,25.7,25.46,25.58,111141,0
+FCG.US,D,20241008,000000,25.24,25.24,24.7,24.98,149024,0
+FCG.US,D,20241009,000000,24.77,24.931,24.59,24.88,133916,0
+FCG.US,D,20241010,000000,24.93,25.18,24.79,25.1,75321,0
+FCG.US,D,20241011,000000,24.99,25.465,24.97,25.34,899067,0
+FCG.US,D,20241014,000000,25.09,25.115,24.805,24.94,117207,0
+FCG.US,D,20241015,000000,24.37,24.37,24.0299,24.04,223565,0
+FCG.US,D,20241016,000000,24.14,24.33,24.14,24.22,96286,0
+FCG.US,D,20241017,000000,24.25,24.365,24.11,24.36,89571,0
+FCG.US,D,20241018,000000,24.31,24.31,23.97,24.2,112861,0
+FCG.US,D,20241021,000000,24.33,24.43,24.01,24.08,141180,0
+FCG.US,D,20241022,000000,24.15,24.26,24.03,24.07,84558,0
+FCG.US,D,20241023,000000,23.98,24.035,23.7,23.93,98982,0
+FCG.US,D,20241024,000000,24.08,24.185,23.81,24.18,133108,0
+FCG.US,D,20241025,000000,24.26,24.42,24.01,24.18,90959,0
+FCG.US,D,20241028,000000,23.58,23.82,23.5,23.77,143549,0
+FCG.US,D,20241029,000000,23.72,23.813654,23.466556,23.58,113114,0
+FCG.US,D,20241030,000000,23.71,23.975,23.57,23.85,140403,0
+FCG.US,D,20241031,000000,23.93,24.02,23.53,23.53,261255,0
+FCG.US,D,20241101,000000,23.74,23.78,23.175,23.22,110804,0
+FCG.US,D,20241104,000000,23.43,23.81,23.35,23.68,120158,0
+FCG.US,D,20241105,000000,23.74,23.9491,23.6,23.9,112678,0
+FCG.US,D,20241106,000000,24.5,25.21,24.35,25.06,888929,0
+FCG.US,D,20241107,000000,25.06,25.07,24.79,24.91,802047,0
+FCG.US,D,20241108,000000,24.85,24.98,24.74,24.98,136274,0
+FCG.US,D,20241111,000000,25.02,25.395,24.9,25.37,311940,0
+FCG.US,D,20241112,000000,25.37,25.56,25.08,25.1,192522,0
+FCG.US,D,20241113,000000,25.11,25.3391,24.8203,25.18,193340,0
+FCG.US,D,20241114,000000,25.4,25.49,25.12,25.42,400939,0
+FCG.US,D,20241115,000000,25.4,25.645,25.0873,25.16,129411,0
+FCG.US,D,20241118,000000,25.38,25.785,25.35,25.69,264571,0
+FCG.US,D,20241119,000000,25.42,25.7207,25.35,25.51,218306,0
+FCG.US,D,20241120,000000,25.6148,25.975,25.6148,25.96,430832,0
+FCG.US,D,20241121,000000,26.24,26.53,26.215,26.33,431018,0
+FCG.US,D,20241122,000000,26.2,26.58,26.1287,26.48,187023,0
+FCG.US,D,20241125,000000,26.605,26.69,26.03,26.05,338090,0
+FCG.US,D,20241126,000000,26.06,26.08,25.74,25.9,271502,0
+FCG.US,D,20241127,000000,25.83,26.2201,25.82,25.93,186834,0
+FCG.US,D,20241129,000000,26.06,26.16,25.99,26.11,122623,0
+FCG.US,D,20241202,000000,26.15,26.15,25.42,25.64,286524,0
+FCG.US,D,20241203,000000,25.83,25.88,25.56,25.81,353075,0
+FCG.US,D,20241204,000000,25.72,25.74,25.03,25.17,705590,0
+FCG.US,D,20241205,000000,25.36,25.4808,25.14,25.18,268736,0
+FCG.US,D,20241206,000000,25.05,25.09,24.33,24.53,504368,0
+FCG.US,D,20241209,000000,24.92,25.04,24.6711,24.69,229379,0
+FCG.US,D,20241210,000000,24.78,24.87,24.475,24.54,240261,0
+FCG.US,D,20241211,000000,24.6593,25.095,24.57,25.07,1227827,0
+FCG.US,D,20241212,000000,24.99,25.12,24.8,24.97,345762,0
+FCG.US,D,20241213,000000,24.84,24.84,24.585,24.66,510402,0
+FCG.US,D,20241216,000000,24.5,24.55,24.055,24.08,290552,0
+FCG.US,D,20241217,000000,23.87,23.92,23.55,23.89,263729,0
+FCG.US,D,20241218,000000,23.93,24.01,23.08,23.14,292149,0
+FCG.US,D,20241219,000000,23.52,23.62,22.97,22.98,646435,0
+FCG.US,D,20241220,000000,22.93,23.45,22.85,23.22,259521,0
+FCG.US,D,20241223,000000,23.208,23.57,23.05,23.5,332741,0
+FCG.US,D,20241224,000000,23.6,23.88,23.39,23.88,409542,0
+FCG.US,D,20241226,000000,23.78,23.84,23.58,23.71,175070,0
+FCG.US,D,20241227,000000,23.69,24,23.65,23.8,442742,0
+FCG.US,D,20241230,000000,24.06,24.565,23.93,24.36,572517,0
+FCG.US,D,20241231,000000,24.35,24.71,24.34,24.63,297574,0
+FCG.US,D,20250102,000000,24.9401,25.21,24.87,25.11,402981,0
+FCG.US,D,20250103,000000,25.24,25.38,25.09,25.18,368244,0
+FCG.US,D,20250106,000000,25.48,25.7118,25.14,25.22,288988,0
+FCG.US,D,20250107,000000,25.37,25.62,25.19,25.55,199863,0
+FCG.US,D,20250108,000000,25.5,25.73,25.44,25.73,388099,0
+FCG.US,D,20250110,000000,26.14,26.47,25.83,25.96,1797811,0
+FCG.US,D,20250113,000000,26.08,26.59,26.08,26.38,745263,0
+FCG.US,D,20250114,000000,26.31,26.73,26.22,26.64,819067,0
+FCG.US,D,20250115,000000,26.8512,27.05,26.75,26.97,555384,0
+FCG.US,D,20250116,000000,26.88,27.17,26.845,27.09,402822,0
+FCG.US,D,20250117,000000,27.01,27.11,26.8,26.96,435309,0
+FCG.US,D,20250121,000000,26.805,26.84,26.5001,26.71,441319,0
+FCG.US,D,20250122,000000,26.64,26.938,26.515,26.54,297819,0
+FCG.US,D,20250123,000000,26.64,26.835,26.33,26.47,426537,0
+FCG.US,D,20250124,000000,26.56,26.56,26.09,26.12,370776,0
+FCG.US,D,20250127,000000,25.88,26.0391,25.31,25.45,628545,0
+FCG.US,D,20250128,000000,25.54,25.62,25.145,25.45,358869,0
+FCG.US,D,20250129,000000,25.39,25.635,25.29,25.6,473455,0
+FCG.US,D,20250130,000000,25.745,25.86,25.365,25.61,375207,0
+FCG.US,D,20250131,000000,25.45,25.51,24.82,24.87,511252,0
+FCG.US,D,20250203,000000,24.88,25.055,24.58,24.84,558317,0
+FCG.US,D,20250204,000000,24.64,25.29,24.54,25.24,348970,0
+FCG.US,D,20250205,000000,25.23,25.31,25.05,25.28,212259,0
+FCG.US,D,20250206,000000,25.385,25.43,24.585,24.77,301191,0
+FCG.US,D,20250207,000000,24.83,24.9699,24.6666,24.69,287420,0
+FCG.US,D,20250210,000000,25,25.65,24.94,25.62,271992,0
+FCG.US,D,20250211,000000,25.71,26,25.615,25.73,273996,0
+FCG.US,D,20250212,000000,25.54,25.66,24.87,24.96,375285,0
+FCG.US,D,20250213,000000,24.935,25.135,24.8,25.12,284237,0
+FCG.US,D,20250214,000000,25.291,25.61,25.2201,25.29,241953,0
+FCG.US,D,20250218,000000,25.45,25.7884,25.075,25.54,518807,0
+FCG.US,D,20250219,000000,25.8,26.235,25.7,25.96,626018,0
+FCG.US,D,20250220,000000,25.845,26.01,25.61,25.93,259385,0
+FCG.US,D,20250221,000000,25.78,25.83,24.96,25.06,296749,0
+FCG.US,D,20250224,000000,25.15,25.15,24.8,24.96,271130,0
+FCG.US,D,20250225,000000,24.88,24.93,24.31,24.36,328467,0
+FCG.US,D,20250226,000000,24.6057,24.6057,24.16,24.3,387031,0
+FCG.US,D,20250227,000000,24.39,24.48,24.08,24.11,270404,0
+FCG.US,D,20250228,000000,23.958,24.321204,23.73,24.32,227962,0
+FCG.US,D,20250303,000000,24.485,24.56,22.91,23.13,471758,0
+FCG.US,D,20250304,000000,22.85,23.445,22.38,23.06,845436,0
+FCG.US,D,20250305,000000,22.79,22.87,22.2,22.79,1310711,0
+FCG.US,D,20250306,000000,22.61,22.77,22.215,22.37,713721,0
+FCG.US,D,20250307,000000,22.63,22.88,22.36,22.69,674356,0
+FCG.US,D,20250310,000000,22.78,23.21,22.635,22.88,603613,0
+FCG.US,D,20250311,000000,23.1,23.49,22.97,23.24,493582,0
+FCG.US,D,20250312,000000,23.36,23.69,23.14,23.49,366368,0
+FCG.US,D,20250313,000000,23.4,23.655,22.96,23.13,446649,0
+FCG.US,D,20250314,000000,23.289,23.89,23.12,23.86,303037,0
+FCG.US,D,20250317,000000,24,24.36,23.88,24.27,229565,0
+FCG.US,D,20250318,000000,24.5,24.67,24.22,24.46,409935,0
+FCG.US,D,20250319,000000,24.55,25.12,24.41,25,216934,0
+FCG.US,D,20250320,000000,24.77,25.08,24.74,24.97,275920,0
+FCG.US,D,20250321,000000,24.82,24.89,24.63,24.73,157113,0
+FCG.US,D,20250324,000000,24.84,25.225,24.83,25.14,183094,0
+FCG.US,D,20250325,000000,25.2,25.38,25.065,25.18,326654,0
+FCG.US,D,20250326,000000,25.36,25.62,25.18,25.24,133589,0
+FCG.US,D,20250327,000000,24.9422,25.05,24.66,24.79,197879,0
+FCG.US,D,20250328,000000,24.7215,24.7999,24.43,24.64,140465,0
+FCG.US,D,20250331,000000,24.5559,24.98,24.47,24.85,210492,0
+FCG.US,D,20250401,000000,24.79,24.99,24.57,24.96,121458,0
+FCG.US,D,20250402,000000,24.76,25.24,24.68,25.23,145063,0
+FCG.US,D,20250403,000000,23.79,23.965,22.9099,22.92,421221,0
+FCG.US,D,20250404,000000,21.7778,22.02,20.09,20.33,1244190,0
+FCG.US,D,20250407,000000,19.59,21.17,19.22,20.17,1333641,0
+FCG.US,D,20250408,000000,20.96,21,19.08,19.37,845178,0
+FCG.US,D,20250409,000000,18.9,21.695,18.81,21.45,1307201,0
+FCG.US,D,20250410,000000,20.66,20.73,19.37,19.79,666058,0
+FCG.US,D,20250411,000000,19.9,20.58,19.51,20.46,914579,0
+FCG.US,D,20250414,000000,20.93,20.99,20.215,20.49,668773,0
+FCG.US,D,20250415,000000,20.48,20.82,20.41,20.48,269070,0
+FCG.US,D,20250416,000000,20.595,21.23,20.53,20.86,369460,0
+FCG.US,D,20250417,000000,21.19,21.69,21.08,21.36,281520,0
+FCG.US,D,20250421,000000,21.05,21.06,20.45,20.64,183361,0
+FCG.US,D,20250422,000000,21.07,21.37,20.88,21.13,196150,0
+FCG.US,D,20250423,000000,21.445,21.6351,20.99,21.12,282333,0
+FCG.US,D,20250424,000000,21.36,21.47,21.12,21.36,407323,0
+FCG.US,D,20250425,000000,21.175,21.51,21.11,21.47,166024,0
+FCG.US,D,20250428,000000,21.44,21.72,21.44,21.69,149235,0
+FCG.US,D,20250429,000000,21.5156,21.655,21.28,21.49,215726,0
+FCG.US,D,20250430,000000,21.195,21.21,20.65,20.84,346734,0
+FCG.US,D,20250501,000000,20.85,21.44,20.75,21.18,493781,0
+FCG.US,D,20250502,000000,21.4014,21.6,21.08,21.55,418164,0
+FCG.US,D,20250505,000000,21.18,21.32,21.03,21.11,237995,0
+FCG.US,D,20250506,000000,21.36,21.36,20.96,21.11,207349,0
+FCG.US,D,20250507,000000,21.29,21.29,20.93,21.16,228891,0
+FCG.US,D,20250508,000000,21.42,21.9398,21.4015,21.78,328118,0
+FCG.US,D,20250509,000000,22.09,22.18,21.87,22.12,148228,0
+FCG.US,D,20250512,000000,23.11,23.19,22.69,22.78,479141,0
+FCG.US,D,20250513,000000,22.9,23.63,22.9,23.49,263008,0
+FCG.US,D,20250514,000000,23.23,23.44,23.16,23.33,183975,0
+FCG.US,D,20250515,000000,22.95,23.05,22.755,23.05,320000,0
+FCG.US,D,20250516,000000,22.98,23.05,22.775,23,167873,0
+FCG.US,D,20250519,000000,22.67,22.74,22.5,22.69,231019,0
+FCG.US,D,20250520,000000,22.76,22.91,22.58,22.64,697554,0
+FCG.US,D,20250521,000000,22.565,22.6,22.26,22.27,212857,0
+FCG.US,D,20250522,000000,22.07,22.29,21.8,22.18,349662,0
+FCG.US,D,20250523,000000,21.93,22.31,21.93,22.25,186844,0
+FCG.US,D,20250527,000000,22.43,22.6,22.17,22.58,228778,0
+FCG.US,D,20250528,000000,22.76,22.76,22.28,22.31,204833,0
+FCG.US,D,20250529,000000,22.32,22.42,22.17,22.33,269825,0
+FCG.US,D,20250530,000000,22.04,22.24,21.89,22.02,382749,0
+FCG.US,D,20250602,000000,22.685,22.6999,22.27,22.48,435873,0
+FCG.US,D,20250603,000000,22.465,23.12,22.3,22.95,517224,0
+FCG.US,D,20250604,000000,22.95,23.2,22.465,22.51,661304,0
+FCG.US,D,20250605,000000,22.535,22.67,22.33,22.44,331785,0
+FCG.US,D,20250606,000000,22.81,23.075,22.68,23.01,321542,0
+FCG.US,D,20250609,000000,23.01,23.37,22.9,23.16,151059,0
+FCG.US,D,20250610,000000,23.44,23.76,23.37,23.46,283193,0
+FCG.US,D,20250611,000000,23.61,24.04,23.47,23.87,287615,0
+FCG.US,D,20250612,000000,23.635,24.1,23.533,24.1,453012,0
+FCG.US,D,20250613,000000,24.712,24.85,24.18,24.81,615640,0
+FCG.US,D,20250616,000000,24.63,24.99,24.4,24.64,666994,0
+FCG.US,D,20250617,000000,24.65,25.08,24.62,24.87,505067,0
+FCG.US,D,20250618,000000,25.1375,25.19,24.73,24.78,349737,0
+FCG.US,D,20250620,000000,24.87,24.99,24.73,24.93,379205,0
+FCG.US,D,20250623,000000,25.1999,25.1999,23.95,24.01,849349,0
+FCG.US,D,20250624,000000,23.53,24.03,23.52,23.77,579939,0
+FCG.US,D,20250625,000000,23.51,23.73,23.34,23.34,619077,0
+FCG.US,D,20250626,000000,23.26,23.58,23.21,23.47,409834,0
+FCG.US,D,20250627,000000,23.49,23.54,23.2,23.39,543568,0
+FCG.US,D,20250630,000000,23.172,23.32,23.05,23.11,332951,0
+FCG.US,D,20250701,000000,23.035,23.42,22.78,23.2,491505,0
+FCG.US,D,20250702,000000,23.485,23.61,23.07,23.54,305853,0
+FCG.US,D,20250703,000000,23.5755,23.6342,23.35,23.43,232055,0
+FCG.US,D,20250707,000000,23.275,23.52,22.87,23.15,494060,0
+FCG.US,D,20250708,000000,23.18,24.17,23.14,23.95,463881,0
+FCG.US,D,20250709,000000,23.79,23.89,23.58,23.63,246034,0
+FCG.US,D,20250710,000000,23.43,23.76,23.25,23.76,341934,0
+FCG.US,D,20250711,000000,23.76,24.05,23.6212,23.95,322980,0
+FCG.US,D,20250714,000000,23.82,23.93,23.63,23.85,327850,0
+FCG.US,D,20250715,000000,23.85,23.94,23.22,23.23,333572,0
+FCG.US,D,20250716,000000,23.38,23.38,22.87,22.99,449139,0
+FCG.US,D,20250717,000000,22.945,23.44,22.945,23.42,282080,0
+FCG.US,D,20250718,000000,23.61,23.82,23.38,23.48,383129,0
+FCG.US,D,20250721,000000,23.39,23.43,22.69,22.71,347101,0
+FCG.US,D,20250722,000000,22.7807,23.175,22.75,23.11,328292,0
+FCG.US,D,20250723,000000,23.1,23.35,22.91,23.31,479329,0
+FCG.US,D,20250724,000000,23.3,23.65,23.22,23.58,445330,0
+FCG.US,D,20250725,000000,23.65,23.68,23.38,23.44,299334,0
+FCG.US,D,20250728,000000,23.75,23.98,23.68,23.96,393616,0
+FCG.US,D,20250729,000000,24.045,24.25,23.88,24.2,274198,0
+FCG.US,D,20250730,000000,24.06,24.13,23.71,23.93,302876,0
+FCG.US,D,20250731,000000,23.63,24.07,23.55,23.69,317417,0
+FCG.US,D,20250801,000000,23.495,23.55,22.82,22.92,268318,0
+FCG.US,D,20250804,000000,22.82,23.01,22.74,22.9,303366,0
+FCG.US,D,20250805,000000,23,23.065,22.7,23.04,472528,0
+FCG.US,D,20250806,000000,23.26,23.51,22.785,22.88,353425,0
+FCG.US,D,20250807,000000,23.145,23.54,22.65,22.71,369572,0
+FCG.US,D,20250808,000000,22.76,23.15,22.64,22.83,441754,0
+FCG.US,D,20250811,000000,22.93,23,22.54,22.61,169618,0
+FCG.US,D,20250812,000000,22.68,23.04,22.57,22.85,316171,0
+FCG.US,D,20250813,000000,22.83,23.11,22.7996,23.09,268426,0
+FCG.US,D,20250814,000000,22.95,23.11,22.78,23.08,251391,0
+FCG.US,D,20250815,000000,23.04,23.21,22.9,22.95,282013,0
+FCG.US,D,20250818,000000,22.76,22.76,22.47,22.67,501391,0
+FCG.US,D,20250819,000000,22.51,22.77,22.38,22.47,358467,0
+FCG.US,D,20250820,000000,22.55,22.72,22.37,22.63,262451,0
+FCG.US,D,20250821,000000,22.5945,22.89,22.46,22.82,258784,0
+FCG.US,D,20250822,000000,22.96,23.5,22.89,23.44,385072,0
+FCG.US,D,20250825,000000,23.3532,23.68,23.26,23.65,291111,0
+FCG.US,D,20250826,000000,23.5,23.545,23.26,23.53,280137,0
+FCG.US,D,20250827,000000,23.55,23.91,23.48,23.78,228101,0
+FCG.US,D,20250828,000000,23.8,24.115,23.62,24.09,354110,0
+FCG.US,D,20250829,000000,24,24.2185,23.99,24.07,242403,0
+FCG.US,D,20250902,000000,24.04,24.39,23.84,24.38,295040,0
+FCG.US,D,20250903,000000,24.2099,24.36,23.51,23.6,469657,0
+FCG.US,D,20250904,000000,23.5,23.89,23.4,23.84,389657,0
+FCG.US,D,20250905,000000,23.62,23.7648,23.09,23.31,498137,0
+FCG.US,D,20250908,000000,23.43,23.52,22.9465,23.06,495441,0
+FCG.US,D,20250909,000000,23.22,23.52,22.98,22.98,489890,0
+FCG.US,D,20250910,000000,23.02,23.67,22.99,23.67,338531,0
+FCG.US,D,20250911,000000,23.4,23.57,23.316,23.57,370870,0
+FCG.US,D,20250912,000000,23.65,23.81,23.36,23.36,359180,0
+FCG.US,D,20250915,000000,23.27,23.37,23.11,23.15,423127,0
+FCG.US,D,20250916,000000,23.35,23.9,23.32,23.85,651519,0
+FCG.US,D,20250917,000000,23.78,24.12,23.64,23.77,312920,0
+FCG.US,D,20250918,000000,23.815,23.85,23.4,23.62,317636,0
+FCG.US,D,20250919,000000,23.43,23.47,22.9,22.99,207112,0
+FCG.US,D,20250922,000000,22.91,23.185,22.77,23.08,286972,0
+FCG.US,D,20250923,000000,23.25,24.01,23.22,23.56,665286,0
+FCG.US,D,20250924,000000,23.77,24.32,23.77,24.06,355625,0
+FCG.US,D,20250925,000000,23.855,24.15,23.74,23.98,390074,0
+FCG.US,D,20250926,000000,23.98,24.5993,23.97,24.25,1638510,0
+FCG.US,D,20250929,000000,24.14,24.16,23.61,23.67,487907,0
+FCG.US,D,20250930,000000,23.51,23.59,23.27,23.49,711526,0
+FCG.US,D,20251001,000000,23.345,23.97,23.305,23.93,935157,0
+FCG.US,D,20251002,000000,23.875,23.955,23.29,23.32,710325,0
+FCG.US,D,20251003,000000,23.5182,23.7,23.36,23.64,863057,0
+FCG.US,D,20251006,000000,23.8399,24.05,23.72,23.83,530012,0
+FCG.US,D,20251007,000000,23.75,23.905,23.5345,23.88,545654,0
+FCG.US,D,20251008,000000,23.905,23.93,23.4901,23.85,683826,0
+FCG.US,D,20251009,000000,23.94,24.11,23.225,23.31,801941,0
+FCG.US,D,20251010,000000,23.09,23.17,22.095,22.11,1091841,0
+FCG.US,D,20251013,000000,22.385,22.66,22.19,22.64,918821,0
+FCG.US,D,20251014,000000,22.1292,22.525,22.07,22.31,549753,0
+FCG.US,D,20251015,000000,22.475,22.71,22.3,22.45,421086,0
+FCG.US,D,20251016,000000,22.49,22.59,21.76,21.95,659624,0
+FCG.US,D,20251017,000000,21.95,22.12,21.76,21.95,351789,0
+FCG.US,D,20251020,000000,22.18,22.43,22.085,22.28,481332,0
+FCG.US,D,20251021,000000,22.245,22.4,22.06,22.15,484248,0
+FCG.US,D,20251022,000000,22.28,22.38,21.87,22.17,585952,0
+FCG.US,D,20251023,000000,22.82,22.915,22.57,22.82,932066,0
+FCG.US,D,20251024,000000,22.855,22.925,22.54,22.59,332001,0
+FCG.US,D,20251027,000000,22.755,22.8,22.51,22.55,372278,0
+FCG.US,D,20251028,000000,22.34,22.39,22.07,22.1,261943,0
+FCG.US,D,20251029,000000,22.11,22.3165,22.03,22.14,352624,0
+FCG.US,D,20251030,000000,22.05,22.355,21.95,22.07,408913,0
+FCG.US,D,20251031,000000,22.23,22.46,22.14,22.41,393937,0
+FCG.US,D,20251103,000000,22.3,22.665,22.08,22.63,687598,0
+FCG.US,D,20251104,000000,22.35,22.57,22.06,22.45,971793,0
+FCG.US,D,20251105,000000,22.359,22.7377,22.285,22.33,511008,0
+FCG.US,D,20251106,000000,22.64,22.94,22.3842,22.63,775875,0
+FCG.US,D,20251107,000000,22.6352,23.18,22.53,23.17,699104,0
+FCG.US,D,20251110,000000,23.35,23.5,23.07,23.45,852599,0
+FCG.US,D,20251111,000000,23.58,24.22,23.58,24.08,1031760,0
+FCG.US,D,20251112,000000,24,24.14,23.77,23.82,754746,0
+FCG.US,D,20251113,000000,23.975,24.22,23.71,23.86,1036228,0
+FCG.US,D,20251114,000000,23.75,24.15,23.48,24.13,678049,0
+FCG.US,D,20251117,000000,24.0664,24.17,23.585,23.74,1137513,0
+FCG.US,D,20251118,000000,23.43,24.16,23.425,24.08,1000112,0
+FCG.US,D,20251119,000000,23.65,23.975,23.51,23.92,732243,0
+FCG.US,D,20251120,000000,24.0499,24.585,23.51,23.55,886031,0
+FCG.US,D,20251121,000000,23.42,23.76,23.18,23.66,683536,0
+FCG.US,D,20251124,000000,23.53,23.95,23.21,23.88,754401,0
+FCG.US,D,20251125,000000,23.6,23.76,23.39,23.7,543546,0
+FCG.US,D,20251126,000000,23.819,24.306,23.77,24.09,569400,0
+FCG.US,D,20251128,000000,24.17,24.65,24.11,24.6,510868,0
+FCG.US,D,20251201,000000,24.5,24.91,24.48,24.74,582072,0
+FCG.US,D,20251202,000000,24.57,24.64,24.2874,24.29,519421,0
+FCG.US,D,20251203,000000,24.53,25.08,24.5,25.06,1138197,0
+FCG.US,D,20251204,000000,25.05,25.2699,25.02,25.12,906334,0
+FCG.US,D,20251205,000000,25.185,25.675,25.16,25.22,1255816,0
+FCG.US,D,20251208,000000,25.04,25.24,24.7323,24.76,1331666,0
+FCG.US,D,20251209,000000,24.71,24.92,24.665,24.73,638821,0
+FCG.US,D,20251210,000000,24.73,24.915,24.39,24.87,1358119,0
+FCG.US,D,20251211,000000,24.57,24.64,24.305,24.41,1807920,0
+FCG.US,D,20251212,000000,24.37,24.48,24.06,24.08,1133899,0
+FCG.US,D,20251215,000000,24.11,24.11,23.485,23.73,889980,0
+FCG.US,D,20251216,000000,23.43,23.43,22.8,22.91,1010951,0
+FCG.US,D,20251217,000000,23.155,23.59,23.08,23.55,1126877,0
+FCG.US,D,20251218,000000,23.53,23.55,22.845,22.88,1197015,0
+FCG.US,D,20251219,000000,22.97,23.235,22.97,23.02,822094,0
+FCG.US,D,20251222,000000,23.205,23.535,23.175,23.22,752686,0
+FCG.US,D,20251223,000000,23.4,23.45,23.18,23.41,693013,0
+FCG.US,D,20251224,000000,23.305,23.35,23.18,23.27,312513,0
+FCG.US,D,20251226,000000,23.26,23.32,23,23.14,429668,0
+FCG.US,D,20251229,000000,23.31,23.48,23.27,23.36,644291,0
+FCG.US,D,20251230,000000,23.54,23.7,23.53,23.61,727755,0
+FCG.US,D,20251231,000000,23.5921,23.5921,23.3,23.41,529798,0
+FCG.US,D,20260102,000000,23.41,23.9,23.18,23.83,847539,0
+FCG.US,D,20260105,000000,23.98,24.035,22.65,23.27,2030434,0
+FCG.US,D,20260106,000000,23.2747,23.355,22.845,22.95,1449866,0
+FCG.US,D,20260107,000000,22.945,22.9925,22.565,22.65,758602,0
+FCG.US,D,20260108,000000,22.75,23.505,22.7,23.24,951848,0
+FCG.US,D,20260109,000000,23.35,23.48,23.07,23.1,997644,0
+FCG.US,D,20260112,000000,23.15,23.3,23.05,23.2,695836,0
+FCG.US,D,20260113,000000,23.47,23.87,23.43,23.66,1041461,0
+FCG.US,D,20260114,000000,23.65,24.31,23.65,23.96,1623985,0
+FCG.US,D,20260115,000000,23.7,23.95,23.34,23.62,1566148,0
+FCG.US,D,20260116,000000,23.62,23.675,23.485,23.62,644984,0
+FCG.US,D,20260120,000000,23.96,24.18,23.52,23.63,1040858,0
+FCG.US,D,20260121,000000,24.1,24.72,24.07,24.4,1724520,0
+FCG.US,D,20260122,000000,24.38,24.5,24.095,24.35,1226417,0
+FCG.US,D,20260123,000000,24.64,24.88,24.44,24.5,957843,0
+FCG.US,D,20260126,000000,24.83,24.84,24.2733,24.59,1112687,0
+FCG.US,D,20260127,000000,24.66,24.875,24.445,24.87,571128,0
+FCG.US,D,20260128,000000,25.02,25.15,24.815,25.13,1102990,0
+FCG.US,D,20260129,000000,25.67,26,25.3699,25.47,1629324,0
+FCG.US,D,20260130,000000,25.4,25.72,25.075,25.61,1241778,0
+FCG.US,D,20260202,000000,24.74,25.01,24.6,24.75,1266551,0
+FCG.US,D,20260203,000000,24.67,25.355,24.57,25.33,1424167,0
+FCG.US,D,20260204,000000,25.57,26.05,25.49,25.99,1280003,0
+FCG.US,D,20260205,000000,25.7,25.795,25.1,25.48,778428,0
+FCG.US,D,20260206,000000,25.58,26.23,25.56,26.18,911326,0
+FCG.US,D,20260209,000000,26,26.35,25.93,26.22,640664,0
+FCG.US,D,20260210,000000,26.2,26.21,25.935,26.03,417777,0
+FCG.US,D,20260211,000000,26.45,26.72,26.29,26.68,595086,0
+FCG.US,D,20260212,000000,26.63,26.7,25.59,26.03,967555,0
+FCG.US,D,20260213,000000,25.95,26.675,25.925,26.59,1030310,0
+FCG.US,D,20260217,000000,26.71,26.84,25.69,26.18,710780,0
+FCG.US,D,20260218,000000,26.52,26.87,26.48,26.82,1112243,0
diff --git a/daily/us/nyse etfs/1/fcsh.us.txt b/daily/us/nyse etfs/1/fcsh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..41914c71b3851ff7c8f4860074e41b31734a55f6
--- /dev/null
+++ b/daily/us/nyse etfs/1/fcsh.us.txt	
@@ -0,0 +1,866 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCSH.US,D,20211220,000000,25.0031,25.0031,24.9871,24.9871,306.92954202373,0
+FCSH.US,D,20211221,000000,24.9781,24.9781,24.9781,24.9781,1.0030377190318,0
+FCSH.US,D,20211223,000000,24.9781,24.9781,24.9781,24.9781,1.0030377190318,0
+FCSH.US,D,20211227,000000,24.9781,24.9781,24.9781,24.9781,1004.0407567508,0
+FCSH.US,D,20211229,000000,24.9731,24.9731,24.9731,24.9731,4.0121508761272,0
+FCSH.US,D,20211230,000000,24.9931,25.0031,24.9831,24.9831,1006.0468321889,0
+FCSH.US,D,20211231,000000,24.9931,24.9931,24.9931,24.9931,4.0121508761272,0
+FCSH.US,D,20220103,000000,24.9433,24.9433,24.9433,24.9433,4.0121508761272,0
+FCSH.US,D,20220104,000000,24.9582,24.9681,24.9582,24.9681,258.78373151021,0
+FCSH.US,D,20220105,000000,24.9433,24.9532,24.9233,24.9233,1003.0377190318,0
+FCSH.US,D,20220106,000000,24.8934,24.8934,24.8934,24.8934,1004.0407567508,0
+FCSH.US,D,20220107,000000,24.8834,24.8834,24.8834,24.8834,4.0121508761272,0
+FCSH.US,D,20220110,000000,24.8535,24.8535,24.8535,24.8535,4.0121508761272,0
+FCSH.US,D,20220111,000000,24.8625,24.8884,24.8625,24.8884,460.3943130356,0
+FCSH.US,D,20220112,000000,24.8834,24.8834,24.8635,24.8635,2008.0815135017,0
+FCSH.US,D,20220113,000000,24.8734,24.8734,24.8734,24.8734,4.0121508761272,0
+FCSH.US,D,20220114,000000,24.8635,24.8635,24.8286,24.8286,803.43321294448,0
+FCSH.US,D,20220118,000000,24.7838,24.7848,24.7658,24.7658,16068.66425889,0
+FCSH.US,D,20220119,000000,24.7758,24.7758,24.7758,24.7758,4.0121508761272,0
+FCSH.US,D,20220120,000000,24.7648,24.7648,24.7648,24.7648,4.0121508761272,0
+FCSH.US,D,20220121,000000,24.8136,24.8136,24.7936,24.7936,2811.5147264462,0
+FCSH.US,D,20220124,000000,24.8136,24.8136,24.7986,24.7986,2411.3026765525,0
+FCSH.US,D,20220125,000000,24.7848,24.7848,24.7798,24.7798,503.52493495397,0
+FCSH.US,D,20220126,000000,24.7748,24.7798,24.7189,24.7189,1305.9551101794,0
+FCSH.US,D,20220127,000000,24.6651,24.6651,24.6451,24.6451,21893.304293307,0
+FCSH.US,D,20220128,000000,24.6551,24.6651,24.6551,24.6551,903.73698484766,0
+FCSH.US,D,20220131,000000,24.6401,24.6551,24.6401,24.6551,250.75942975795,0
+FCSH.US,D,20220201,000000,24.6551,24.6551,24.6551,24.6551,1.0030377190318,0
+FCSH.US,D,20220202,000000,24.68,24.68,24.68,24.68,2.0060754380636,0
+FCSH.US,D,20220203,000000,24.6651,24.6651,24.6651,24.6651,1.0030377190318,0
+FCSH.US,D,20220204,000000,24.5653,24.5653,24.5653,24.5653,1.0030377190318,0
+FCSH.US,D,20220207,000000,24.5843,24.5843,24.5843,24.5843,1.0030377190318,0
+FCSH.US,D,20220208,000000,24.5564,24.5564,24.5564,24.5564,1.0030377190318,0
+FCSH.US,D,20220209,000000,24.5653,24.5653,24.5653,24.5653,1.0030377190318,0
+FCSH.US,D,20220210,000000,24.4178,24.4178,24.4178,24.4178,1.0030377190318,0
+FCSH.US,D,20220211,000000,24.4856,24.4856,24.4856,24.4856,1.0030377190318,0
+FCSH.US,D,20220214,000000,24.4118,24.4118,24.4118,24.4118,25.075942975795,0
+FCSH.US,D,20220215,000000,24.4158,24.4158,24.4158,24.4158,25.075942975795,0
+FCSH.US,D,20220216,000000,24.4258,24.4258,24.4258,24.4258,1.0030377190318,0
+FCSH.US,D,20220217,000000,24.4457,24.4457,24.4457,24.4457,1.0030377190318,0
+FCSH.US,D,20220218,000000,24.4457,24.4457,24.4457,24.4457,1.0030377190318,0
+FCSH.US,D,20220222,000000,24.4158,24.4158,24.4158,24.4158,1.0030377190318,0
+FCSH.US,D,20220223,000000,24.386,24.386,24.386,24.386,1.0030377190318,0
+FCSH.US,D,20220224,000000,24.4058,24.4058,24.3767,24.3767,174.52856311153,0
+FCSH.US,D,20220225,000000,24.386,24.386,24.386,24.386,1.0030377190318,0
+FCSH.US,D,20220228,000000,24.4653,24.4653,24.4653,24.4653,1.0030377190318,0
+FCSH.US,D,20220301,000000,24.5194,24.5194,24.5194,24.5194,1.0030377190318,0
+FCSH.US,D,20220302,000000,24.4067,24.4067,24.4067,24.4067,1.0030377190318,0
+FCSH.US,D,20220303,000000,24.4158,24.4158,24.4158,24.4158,1.0030377190318,0
+FCSH.US,D,20220304,000000,24.4757,24.4757,24.4358,24.4358,179.54375170669,0
+FCSH.US,D,20220307,000000,24.362,24.362,24.362,24.362,1.0030377190318,0
+FCSH.US,D,20220308,000000,24.2962,24.2962,24.2557,24.2557,902.73394712863,0
+FCSH.US,D,20220309,000000,24.224,24.224,24.224,24.224,1.0030377190318,0
+FCSH.US,D,20220310,000000,24.1865,24.1865,24.1715,24.1715,244.74120344376,0
+FCSH.US,D,20220311,000000,24.1367,24.1367,24.1367,24.1367,100.30377190318,0
+FCSH.US,D,20220314,000000,24.037,24.037,24.037,24.037,1.0030377190318,0
+FCSH.US,D,20220315,000000,24.0519,24.0519,24.0519,24.0519,1.0030377190318,0
+FCSH.US,D,20220316,000000,24.0569,24.0569,24.0569,24.0569,1.0030377190318,0
+FCSH.US,D,20220317,000000,24.0968,24.0968,24.0968,24.0968,1.0030377190318,0
+FCSH.US,D,20220318,000000,24.1167,24.1167,24.1167,24.1167,1.0030377190318,0
+FCSH.US,D,20220321,000000,24.017,24.017,24.017,24.017,1.0030377190318,0
+FCSH.US,D,20220322,000000,23.9991,23.9991,23.9991,23.9991,1.0030377190318,0
+FCSH.US,D,20220323,000000,24.037,24.037,24.037,24.037,1.0030377190318,0
+FCSH.US,D,20220324,000000,24.027,24.027,24.027,24.027,101.30680962221,0
+FCSH.US,D,20220325,000000,23.9772,23.9772,23.9472,23.9472,102.30984734124,0
+FCSH.US,D,20220328,000000,23.9472,23.9472,23.9459,23.9459,300.91131570954,0
+FCSH.US,D,20220329,000000,23.9372,23.9572,23.9372,23.9572,204.61969468249,0
+FCSH.US,D,20220330,000000,23.9472,23.9772,23.9472,23.9772,750.27221383579,0
+FCSH.US,D,20220331,000000,23.9973,23.9973,23.9973,23.9973,1.0030377190318,0
+FCSH.US,D,20220401,000000,23.9472,23.9472,23.9472,23.9472,1.0030377190318,0
+FCSH.US,D,20220404,000000,23.973,23.973,23.973,23.973,1.0030377190318,0
+FCSH.US,D,20220405,000000,23.9462,23.9472,23.9174,23.9174,501.5188595159,0
+FCSH.US,D,20220406,000000,23.9074,23.9074,23.9074,23.9074,1.0030377190318,0
+FCSH.US,D,20220407,000000,23.9274,23.9274,23.9174,23.9174,1003.0377190318,0
+FCSH.US,D,20220408,000000,23.8774,23.8774,23.8764,23.8764,100.30377190318,0
+FCSH.US,D,20220411,000000,23.829,23.829,23.829,23.829,1.0030377190318,0
+FCSH.US,D,20220412,000000,23.9073,23.9073,23.9073,23.9073,1.0030377190318,0
+FCSH.US,D,20220413,000000,23.9174,23.9174,23.9174,23.9174,1.0030377190318,0
+FCSH.US,D,20220414,000000,23.8774,23.8874,23.8554,23.8554,1367.1404110404,0
+FCSH.US,D,20220418,000000,23.8376,23.8376,23.8376,23.8376,1.0030377190318,0
+FCSH.US,D,20220419,000000,23.7479,23.7479,23.7479,23.7479,1.0030377190318,0
+FCSH.US,D,20220420,000000,23.7777,23.7777,23.7777,23.7777,1.0030377190318,0
+FCSH.US,D,20220421,000000,23.6995,23.6995,23.6995,23.6995,1.0030377190318,0
+FCSH.US,D,20220422,000000,23.7079,23.7079,23.6859,23.6859,1037.1410014789,0
+FCSH.US,D,20220426,000000,23.7777,23.7777,23.7777,23.7777,1.0030377190318,0
+FCSH.US,D,20220427,000000,23.7179,23.7179,23.7179,23.7179,1.0030377190318,0
+FCSH.US,D,20220428,000000,23.6884,23.6884,23.6884,23.6884,1.0030377190318,0
+FCSH.US,D,20220429,000000,23.6282,23.6282,23.6282,23.6282,1.0030377190318,0
+FCSH.US,D,20220502,000000,23.5908,23.5908,23.5908,23.5908,2.0060754380636,0
+FCSH.US,D,20220503,000000,23.5983,23.5983,23.5983,23.5983,1.0030377190318,0
+FCSH.US,D,20220504,000000,23.6781,23.6781,23.6781,23.6781,1.0030377190318,0
+FCSH.US,D,20220505,000000,23.6306,23.6306,23.6306,23.6306,1.0030377190318,0
+FCSH.US,D,20220506,000000,23.6183,23.6183,23.6183,23.6183,1.0030377190318,0
+FCSH.US,D,20220509,000000,23.6382,23.6382,23.6382,23.6382,10.030377190318,0
+FCSH.US,D,20220510,000000,23.6432,23.6432,23.6432,23.6432,10.030377190318,0
+FCSH.US,D,20220511,000000,23.6382,23.6382,23.6382,23.6382,1.0030377190318,0
+FCSH.US,D,20220512,000000,23.6971,23.6971,23.6691,23.6691,135.41009206929,0
+FCSH.US,D,20220513,000000,23.6382,23.6382,23.6382,23.6382,35.106320166113,0
+FCSH.US,D,20220516,000000,23.6481,23.6531,23.6283,23.6531,4012.1508761272,0
+FCSH.US,D,20220517,000000,23.6183,23.6183,23.5784,23.5784,210.63792099668,0
+FCSH.US,D,20220518,000000,23.5684,23.5684,23.5684,23.5684,1.0030377190318,0
+FCSH.US,D,20220519,000000,23.6282,23.6282,23.6083,23.6083,399.20901217466,0
+FCSH.US,D,20220520,000000,23.6282,23.6282,23.6282,23.6282,1.0030377190318,0
+FCSH.US,D,20220523,000000,23.6183,23.6183,23.6183,23.6183,1.0030377190318,0
+FCSH.US,D,20220524,000000,23.6881,23.6881,23.6881,23.6881,4.0121508761272,0
+FCSH.US,D,20220525,000000,23.7379,23.7379,23.7379,23.7379,1.0030377190318,0
+FCSH.US,D,20220526,000000,23.7279,23.7279,23.7279,23.7279,1.0030377190318,0
+FCSH.US,D,20220527,000000,23.7379,23.7678,23.7379,23.7579,4177.6520997675,0
+FCSH.US,D,20220531,000000,23.7295,23.7295,23.7129,23.7129,1049.1774541073,0
+FCSH.US,D,20220601,000000,23.6681,23.6681,23.6681,23.6681,151.4586955738,0
+FCSH.US,D,20220602,000000,23.6781,23.6781,23.6781,23.6781,2.0060754380636,0
+FCSH.US,D,20220603,000000,23.6681,23.6681,23.6681,23.6681,1.0030377190318,0
+FCSH.US,D,20220606,000000,23.6382,23.6382,23.6382,23.6382,1.0030377190318,0
+FCSH.US,D,20220607,000000,23.6432,23.6432,23.6432,23.6432,856.59421205316,0
+FCSH.US,D,20220608,000000,23.6214,23.6214,23.6214,23.6214,22.0668298187,0
+FCSH.US,D,20220609,000000,23.5884,23.5884,23.5884,23.5884,11.03341490935,0
+FCSH.US,D,20220610,000000,23.4588,23.4588,23.4588,23.4588,11.03341490935,0
+FCSH.US,D,20220613,000000,23.2687,23.2687,23.2687,23.2687,1.0030377190318,0
+FCSH.US,D,20220614,000000,23.2095,23.2095,23.2095,23.2095,11.03341490935,0
+FCSH.US,D,20220615,000000,23.3191,23.3191,23.3191,23.3191,1.0030377190318,0
+FCSH.US,D,20220616,000000,23.3391,23.3391,23.3391,23.3391,1.0030377190318,0
+FCSH.US,D,20220617,000000,23.3391,23.3391,23.3391,23.3391,1.0030377190318,0
+FCSH.US,D,20220621,000000,23.3197,23.3197,23.3197,23.3197,1.0030377190318,0
+FCSH.US,D,20220622,000000,23.369,23.369,23.369,23.369,1.0030377190318,0
+FCSH.US,D,20220623,000000,23.4139,23.4139,23.4139,23.4139,1.0030377190318,0
+FCSH.US,D,20220624,000000,23.442,23.442,23.4089,23.4089,501.5188595159,0
+FCSH.US,D,20220627,000000,23.3889,23.3889,23.3491,23.3491,1054.1926427024,0
+FCSH.US,D,20220628,000000,23.3556,23.3556,23.3556,23.3556,1.0017528714,0
+FCSH.US,D,20220629,000000,23.3908,23.3908,23.3908,23.3908,1.0017528714,0
+FCSH.US,D,20220630,000000,23.4458,23.4458,23.4381,23.4381,1002.7546242714,0
+FCSH.US,D,20220701,000000,23.5238,23.5238,23.514,23.517,3118.4566886682,0
+FCSH.US,D,20220705,000000,23.5238,23.5238,23.5238,23.5238,2.0035057428,0
+FCSH.US,D,20220706,000000,23.4551,23.4551,23.4551,23.4551,2.0035057428,0
+FCSH.US,D,20220707,000000,23.4339,23.4339,23.4339,23.4339,2.0035057428,0
+FCSH.US,D,20220708,000000,23.4689,23.4689,23.4192,23.4192,2049.5863748844,0
+FCSH.US,D,20220711,000000,23.4189,23.4189,23.4189,23.4189,88.1542526832,0
+FCSH.US,D,20220712,000000,23.4239,23.4239,23.4239,23.4239,88.1542526832,0
+FCSH.US,D,20220713,000000,23.409,23.409,23.409,23.409,88.1542526832,0
+FCSH.US,D,20220714,000000,23.374,23.4369,23.374,23.399,1101.92815854,0
+FCSH.US,D,20220715,000000,23.4289,23.4289,23.4289,23.4289,88.1542526832,0
+FCSH.US,D,20220718,000000,23.409,23.409,23.409,23.409,88.1542526832,0
+FCSH.US,D,20220719,000000,23.4143,23.4143,23.4143,23.4143,83.1454883262,0
+FCSH.US,D,20220720,000000,23.414,23.414,23.414,23.414,89.1560055546,0
+FCSH.US,D,20220721,000000,23.5038,23.5038,23.5038,23.5038,89.1560055546,0
+FCSH.US,D,20220722,000000,23.5891,23.5891,23.5891,23.5891,89.1560055546,0
+FCSH.US,D,20220725,000000,23.5986,23.5986,23.5986,23.5986,101.1770400114,0
+FCSH.US,D,20220726,000000,23.5986,23.5986,23.5575,23.5575,401.7029014314,0
+FCSH.US,D,20220727,000000,23.6185,23.6185,23.5787,23.5787,2003.5057428,0
+FCSH.US,D,20220728,000000,23.7084,23.7084,23.7084,23.7084,100.17528714,0
+FCSH.US,D,20220729,000000,23.6885,23.6885,23.6685,23.6685,204.3575857656,0
+FCSH.US,D,20220801,000000,23.6572,23.6572,23.6572,23.6572,4.0070114856,0
+FCSH.US,D,20220802,000000,23.5681,23.5681,23.5637,23.5637,633.1078147248,0
+FCSH.US,D,20220803,000000,23.5387,23.579,23.5387,23.579,477.8361196578,0
+FCSH.US,D,20220804,000000,23.6289,23.6289,23.6289,23.6289,80.140229712,0
+FCSH.US,D,20220805,000000,23.519,23.519,23.519,23.519,1.0017528714,0
+FCSH.US,D,20220808,000000,23.5637,23.5637,23.5637,23.5637,80.140229712,0
+FCSH.US,D,20220809,000000,23.5238,23.5238,23.5238,23.5238,80.140229712,0
+FCSH.US,D,20220810,000000,23.6086,23.6086,23.6086,23.6086,80.140229712,0
+FCSH.US,D,20220811,000000,23.6885,23.6985,23.5787,23.5787,2584.522408212,0
+FCSH.US,D,20220812,000000,23.6186,23.6186,23.6186,23.6186,81.1419825834,0
+FCSH.US,D,20220815,000000,23.6386,23.6386,23.6386,23.6386,87.1524998118,0
+FCSH.US,D,20220816,000000,23.6136,23.6136,23.6136,23.6136,3.0052586142,0
+FCSH.US,D,20220817,000000,23.5677,23.5687,23.5387,23.5587,2282.9947939206,0
+FCSH.US,D,20220818,000000,23.5936,23.5936,23.5936,23.5936,257.4504879498,0
+FCSH.US,D,20220819,000000,23.5727,23.5727,23.5537,23.5537,2003.5057428,0
+FCSH.US,D,20220822,000000,23.5038,23.5038,23.5038,23.5038,3.0052586142,0
+FCSH.US,D,20220823,000000,23.5219,23.5219,23.5038,23.5038,1001.7528714,0
+FCSH.US,D,20220824,000000,23.4689,23.4689,23.4689,23.4689,105.184051497,0
+FCSH.US,D,20220825,000000,23.5339,23.5339,23.5339,23.5339,3.0052586142,0
+FCSH.US,D,20220826,000000,23.4838,23.4838,23.4838,23.4838,3.0052586142,0
+FCSH.US,D,20220829,000000,23.4189,23.4189,23.4189,23.4189,4.0070114856,0
+FCSH.US,D,20220830,000000,23.4091,23.4091,23.4091,23.4091,80.140229712,0
+FCSH.US,D,20220831,000000,23.3478,23.3478,23.3478,23.3478,1.0017528714,0
+FCSH.US,D,20220901,000000,23.3541,23.3541,23.3541,23.3541,2.0035057428,0
+FCSH.US,D,20220902,000000,23.418,23.4189,23.379,23.379,2164.7879550954,0
+FCSH.US,D,20220906,000000,23.3341,23.3341,23.3121,23.3121,102.1787928828,0
+FCSH.US,D,20220907,000000,23.3742,23.3742,23.3742,23.3742,1.0017528714,0
+FCSH.US,D,20220908,000000,23.374,23.3742,23.374,23.3742,400.70114856,0
+FCSH.US,D,20220909,000000,23.404,23.404,23.3642,23.3642,290.508332706,0
+FCSH.US,D,20220912,000000,23.3668,23.3668,23.3668,23.3668,1.0017528714,0
+FCSH.US,D,20220913,000000,23.404,23.404,23.2893,23.2893,628.0990503678,0
+FCSH.US,D,20220914,000000,23.2793,23.2793,23.2793,23.2793,1.0017528714,0
+FCSH.US,D,20220915,000000,23.2592,23.2592,23.2444,23.2444,100.17528714,0
+FCSH.US,D,20220916,000000,23.2492,23.2892,23.2393,23.2536,17322.310652249,0
+FCSH.US,D,20220919,000000,23.2193,23.2443,23.2193,23.2443,11523.163279714,0
+FCSH.US,D,20220920,000000,23.1794,23.1794,23.1794,23.1794,80.140229712,0
+FCSH.US,D,20220921,000000,23.1608,23.1608,23.1608,23.1608,1.0017528714,0
+FCSH.US,D,20220922,000000,23.0795,23.0795,23.0776,23.0776,101.1770400114,0
+FCSH.US,D,20220923,000000,23.0346,23.0346,22.8599,23.0131,11174.553280467,0
+FCSH.US,D,20220926,000000,22.9498,22.9498,22.8692,22.8692,2203.85631708,0
+FCSH.US,D,20220927,000000,22.8197,22.8197,22.8197,22.8197,4.0070114856,0
+FCSH.US,D,20220928,000000,23.0157,23.0157,23.0157,23.0157,4,0
+FCSH.US,D,20220929,000000,22.94,22.94,22.94,22.94,4,0
+FCSH.US,D,20220930,000000,22.9029,22.9029,22.9029,22.9029,1,0
+FCSH.US,D,20221003,000000,23.08,23.08,23.04,23.04,106,0
+FCSH.US,D,20221004,000000,23.09,23.11,23.085,23.085,8726,0
+FCSH.US,D,20221005,000000,23.035,23.035,23.035,23.035,1,0
+FCSH.US,D,20221006,000000,23.01,23.01,22.9911,22.9911,102,0
+FCSH.US,D,20221007,000000,22.95,22.9593,22.9151,22.9151,2608,0
+FCSH.US,D,20221010,000000,22.885,22.885,22.885,22.885,1,0
+FCSH.US,D,20221011,000000,22.8704,22.8704,22.8704,22.8704,2,0
+FCSH.US,D,20221012,000000,22.86,22.8651,22.86,22.8651,100,0
+FCSH.US,D,20221013,000000,22.8349,22.8349,22.8349,22.8349,1,0
+FCSH.US,D,20221014,000000,22.7602,22.7602,22.7602,22.7602,1,0
+FCSH.US,D,20221017,000000,22.805,22.805,22.805,22.805,1,0
+FCSH.US,D,20221018,000000,22.8214,22.83,22.8214,22.83,500,0
+FCSH.US,D,20221019,000000,22.735,22.735,22.735,22.735,1,0
+FCSH.US,D,20221020,000000,22.74,22.74,22.69,22.69,101,0
+FCSH.US,D,20221021,000000,22.75,22.7849,22.75,22.7849,101,0
+FCSH.US,D,20221024,000000,22.78,22.7801,22.78,22.7801,100,0
+FCSH.US,D,20221025,000000,22.85,22.86,22.79,22.85,2500,0
+FCSH.US,D,20221026,000000,22.9,22.9,22.885,22.885,300,0
+FCSH.US,D,20221027,000000,22.919,22.92,22.9,22.9,800,0
+FCSH.US,D,20221028,000000,22.89,22.892,22.87,22.87,3900,0
+FCSH.US,D,20221031,000000,22.855,22.855,22.84,22.84,2301,0
+FCSH.US,D,20221101,000000,22.86,22.86,22.8528,22.8528,201,0
+FCSH.US,D,20221102,000000,22.86,22.86,22.86,22.86,2,0
+FCSH.US,D,20221103,000000,22.775,22.775,22.775,22.775,1,0
+FCSH.US,D,20221104,000000,22.84,22.843,22.84,22.843,100,0
+FCSH.US,D,20221107,000000,22.815,22.815,22.815,22.815,271,0
+FCSH.US,D,20221108,000000,22.84,22.85,22.8275,22.85,413,0
+FCSH.US,D,20221109,000000,22.8751,22.8751,22.8751,22.8751,4,0
+FCSH.US,D,20221110,000000,23.13,23.13,23.13,23.13,4,0
+FCSH.US,D,20221111,000000,23.125,23.125,23.125,23.125,4,0
+FCSH.US,D,20221114,000000,23.1,23.1,23.08,23.0946,10500,0
+FCSH.US,D,20221115,000000,23.175,23.175,23.175,23.175,4,0
+FCSH.US,D,20221116,000000,23.19,23.2,23.19,23.2,100,0
+FCSH.US,D,20221117,000000,23.1449,23.1449,23.1449,23.1449,1,0
+FCSH.US,D,20221118,000000,23.145,23.15,23.145,23.145,200,0
+FCSH.US,D,20221121,000000,23.135,23.135,23.135,23.135,100,0
+FCSH.US,D,20221122,000000,23.1551,23.1551,23.1551,23.1551,4,0
+FCSH.US,D,20221123,000000,23.195,23.195,23.195,23.195,60,0
+FCSH.US,D,20221125,000000,23.21,23.21,23.21,23.21,60,0
+FCSH.US,D,20221128,000000,23.17,23.17,23.155,23.155,102,0
+FCSH.US,D,20221129,000000,23.135,23.135,23.135,23.135,5,0
+FCSH.US,D,20221130,000000,23.1,23.225,23.09,23.2227,12400,0
+FCSH.US,D,20221201,000000,23.315,23.315,23.315,23.315,2,0
+FCSH.US,D,20221202,000000,23.26,23.335,23.26,23.335,204,0
+FCSH.US,D,20221205,000000,23.245,23.245,23.245,23.245,3,0
+FCSH.US,D,20221206,000000,23.2628,23.2628,23.2628,23.2628,2,0
+FCSH.US,D,20221207,000000,23.34,23.34,23.34,23.34,2,0
+FCSH.US,D,20221208,000000,23.3,23.3,23.3,23.3,100,0
+FCSH.US,D,20221209,000000,23.3148,23.329,23.3,23.305,738,0
+FCSH.US,D,20221212,000000,23.3,23.3,23.3,23.3,300,0
+FCSH.US,D,20221213,000000,23.35,23.35,23.35,23.35,2,0
+FCSH.US,D,20221214,000000,23.3787,23.3787,23.3787,23.3787,1,0
+FCSH.US,D,20221215,000000,23.38,23.38,23.38,23.38,1,0
+FCSH.US,D,20221216,000000,23.36,23.55,23.359,23.3897,49125,0
+FCSH.US,D,20221219,000000,23.33,23.335,23.33,23.335,200,0
+FCSH.US,D,20221220,000000,23.3,23.3051,23.3,23.3051,1375,0
+FCSH.US,D,20221221,000000,23.36,23.36,23.34,23.35,1306,0
+FCSH.US,D,20221222,000000,23.35,23.41,23.35,23.385,30414,0
+FCSH.US,D,20221223,000000,23.33,23.33,23.33,23.33,2,0
+FCSH.US,D,20221227,000000,23.3,23.3,23.265,23.265,517,0
+FCSH.US,D,20221228,000000,23.25,23.25,23.2184,23.2184,201,0
+FCSH.US,D,20221229,000000,23.25,23.25,23.25,23.25,1,0
+FCSH.US,D,20221230,000000,23.22,23.22,23.22,23.22,1,0
+FCSH.US,D,20230103,000000,23.25,23.255,23.24,23.255,501,0
+FCSH.US,D,20230104,000000,23.29,23.29,23.29,23.29,5,0
+FCSH.US,D,20230105,000000,23.2555,23.2555,23.2555,23.2555,1,0
+FCSH.US,D,20230106,000000,23.3954,23.3954,23.3954,23.3954,1,0
+FCSH.US,D,20230109,000000,23.4202,23.4202,23.4202,23.4202,1,0
+FCSH.US,D,20230110,000000,23.409,23.409,23.395,23.408,661,0
+FCSH.US,D,20230111,000000,23.455,23.455,23.455,23.455,2,0
+FCSH.US,D,20230112,000000,23.5305,23.5305,23.5305,23.5305,1,0
+FCSH.US,D,20230113,000000,23.4823,23.4823,23.4823,23.4823,6,0
+FCSH.US,D,20230117,000000,23.509,23.52,23.5012,23.5012,3900,0
+FCSH.US,D,20230118,000000,23.5801,23.5944,23.52,23.5944,3702,0
+FCSH.US,D,20230119,000000,23.5726,23.5726,23.5726,23.5726,4,0
+FCSH.US,D,20230120,000000,23.555,23.555,23.555,23.555,4,0
+FCSH.US,D,20230123,000000,23.5274,23.5274,23.5274,23.5274,1,0
+FCSH.US,D,20230124,000000,23.5509,23.5509,23.5509,23.5509,92,0
+FCSH.US,D,20230125,000000,23.56,23.56,23.56,23.56,1,0
+FCSH.US,D,20230126,000000,23.5489,23.5489,23.5489,23.5489,4,0
+FCSH.US,D,20230127,000000,23.4942,23.4942,23.4942,23.4942,4,0
+FCSH.US,D,20230130,000000,23.4636,23.4636,23.4636,23.4636,4,0
+FCSH.US,D,20230131,000000,23.5346,23.5346,23.5346,23.5346,1,0
+FCSH.US,D,20230201,000000,23.529,23.61,23.529,23.61,109,0
+FCSH.US,D,20230202,000000,23.6297,23.6297,23.6297,23.6297,9,0
+FCSH.US,D,20230203,000000,23.5199,23.5199,23.5199,23.5199,1,0
+FCSH.US,D,20230206,000000,23.4307,23.4307,23.4307,23.4307,2,0
+FCSH.US,D,20230207,000000,23.4365,23.4365,23.4365,23.4365,1,0
+FCSH.US,D,20230208,000000,23.44,23.44,23.44,23.44,1,0
+FCSH.US,D,20230209,000000,23.405,23.405,23.405,23.405,1,0
+FCSH.US,D,20230210,000000,23.3775,23.3775,23.3775,23.3775,1,0
+FCSH.US,D,20230213,000000,23.3716,23.3716,23.3716,23.3716,1,0
+FCSH.US,D,20230214,000000,23.529,23.529,23.33,23.33,1,0
+FCSH.US,D,20230215,000000,23.3099,23.3099,23.3099,23.3099,1,0
+FCSH.US,D,20230216,000000,23.3004,23.3004,23.3004,23.3004,1,0
+FCSH.US,D,20230217,000000,23.33,23.33,23.33,23.33,1,0
+FCSH.US,D,20230221,000000,23.25,23.2585,23.11,23.24,4000,0
+FCSH.US,D,20230222,000000,23.25,23.25,23.25,23.25,1,0
+FCSH.US,D,20230223,000000,23.2746,23.2746,23.2746,23.2746,1,0
+FCSH.US,D,20230224,000000,23.17,23.17,23.17,23.17,1,0
+FCSH.US,D,20230227,000000,23.2008,23.2008,23.2008,23.2008,1,0
+FCSH.US,D,20230228,000000,23.2012,23.2012,23.2012,23.2012,1,0
+FCSH.US,D,20230301,000000,23.25,23.25,23.13,23.13,2,0
+FCSH.US,D,20230302,000000,23.1433,23.1433,23.1433,23.1433,9,0
+FCSH.US,D,20230303,000000,23.2,23.2,23.2,23.2,2,0
+FCSH.US,D,20230306,000000,23.18,23.18,23.18,23.18,1,0
+FCSH.US,D,20230307,000000,23.1156,23.1156,23.1156,23.1156,1,0
+FCSH.US,D,20230308,000000,23.09,23.09,23.09,23.09,1,0
+FCSH.US,D,20230309,000000,23.1558,23.1558,23.1558,23.1558,1,0
+FCSH.US,D,20230310,000000,23.27,23.28,23.27,23.28,120,0
+FCSH.US,D,20230313,000000,23.27,23.313,23.27,23.313,1,0
+FCSH.US,D,20230314,000000,23.3117,23.3117,23.3117,23.3117,1,0
+FCSH.US,D,20230315,000000,23.3899,23.3899,23.3899,23.3899,1,0
+FCSH.US,D,20230316,000000,23.3268,23.3268,23.3268,23.3268,1,0
+FCSH.US,D,20230317,000000,23.4533,23.4533,23.4533,23.4533,1,0
+FCSH.US,D,20230320,000000,23.4053,23.4053,23.4053,23.4053,1,0
+FCSH.US,D,20230321,000000,23.4178,23.4178,23.4178,23.4178,1,0
+FCSH.US,D,20230322,000000,23.5363,23.5363,23.5363,23.5363,1,0
+FCSH.US,D,20230323,000000,23.58,23.5873,23.58,23.5873,960,0
+FCSH.US,D,20230324,000000,23.6187,23.6187,23.6187,23.6187,1,0
+FCSH.US,D,20230327,000000,23.4793,23.4793,23.4793,23.4793,1,0
+FCSH.US,D,20230328,000000,23.4641,23.4641,23.4641,23.4641,1,0
+FCSH.US,D,20230329,000000,23.4499,23.4499,23.4499,23.4499,92,0
+FCSH.US,D,20230330,000000,23.453,23.453,23.453,23.453,1,0
+FCSH.US,D,20230331,000000,23.54,23.54,23.54,23.54,23,0
+FCSH.US,D,20230403,000000,23.6217,23.6217,23.6217,23.6217,3,0
+FCSH.US,D,20230404,000000,23.588,23.6511,23.588,23.6511,404,0
+FCSH.US,D,20230405,000000,23.6676,23.6676,23.6676,23.6676,1,0
+FCSH.US,D,20230406,000000,23.64,23.64,23.64,23.64,1,0
+FCSH.US,D,20230410,000000,23.5806,23.5806,23.5806,23.5806,1,0
+FCSH.US,D,20230411,000000,23.5741,23.5741,23.5741,23.5741,1,0
+FCSH.US,D,20230412,000000,23.6,23.6,23.6,23.6,1,0
+FCSH.US,D,20230413,000000,23.65,23.65,23.65,23.65,700,0
+FCSH.US,D,20230414,000000,23.5878,23.5878,23.5878,23.5878,1,0
+FCSH.US,D,20230417,000000,23.54,23.54,23.5399,23.54,2000,0
+FCSH.US,D,20230418,000000,23.5491,23.5491,23.545,23.545,1000,0
+FCSH.US,D,20230419,000000,23.5,23.5,23.5,23.5,1,0
+FCSH.US,D,20230420,000000,23.5588,23.5588,23.5588,23.5588,1,0
+FCSH.US,D,20230421,000000,23.555,23.555,23.555,23.555,13,0
+FCSH.US,D,20230424,000000,23.59,23.59,23.59,23.59,1,0
+FCSH.US,D,20230425,000000,23.6728,23.6728,23.6728,23.6728,31,0
+FCSH.US,D,20230426,000000,23.5964,23.5964,23.5964,23.5964,1,0
+FCSH.US,D,20230427,000000,23.5401,23.5401,23.5401,23.5401,1,0
+FCSH.US,D,20230428,000000,23.5999,23.5999,23.5999,23.5999,1,0
+FCSH.US,D,20230501,000000,23.5258,23.5258,23.5258,23.5258,1,0
+FCSH.US,D,20230502,000000,23.605,23.605,23.605,23.605,195,0
+FCSH.US,D,20230503,000000,23.6667,23.6667,23.6667,23.6667,1,0
+FCSH.US,D,20230504,000000,23.685,23.685,23.685,23.685,1,0
+FCSH.US,D,20230505,000000,23.6107,23.6107,23.6107,23.6107,1,0
+FCSH.US,D,20230508,000000,23.57,23.57,23.57,23.57,1,0
+FCSH.US,D,20230509,000000,23.5655,23.5655,23.5655,23.5655,1,0
+FCSH.US,D,20230510,000000,23.65,23.65,23.65,23.65,1,0
+FCSH.US,D,20230511,000000,23.6671,23.6671,23.6671,23.6671,1,0
+FCSH.US,D,20230512,000000,23.6104,23.6104,23.6104,23.6104,1,0
+FCSH.US,D,20230515,000000,23.602,23.602,23.602,23.602,1,0
+FCSH.US,D,20230516,000000,23.56,23.56,23.56,23.56,1,0
+FCSH.US,D,20230517,000000,23.5317,23.5317,23.5299,23.5299,201,0
+FCSH.US,D,20230518,000000,23.4889,23.4889,23.4889,23.4889,1,0
+FCSH.US,D,20230519,000000,23.4773,23.4773,23.4773,23.4773,1,0
+FCSH.US,D,20230522,000000,23.4739,23.4739,23.4739,23.4739,1,0
+FCSH.US,D,20230523,000000,23.4894,23.4894,23.4894,23.4894,13,0
+FCSH.US,D,20230524,000000,23.4484,23.4484,23.4484,23.4484,1,0
+FCSH.US,D,20230525,000000,23.38,23.38,23.38,23.38,1,0
+FCSH.US,D,20230526,000000,23.34,23.34,23.34,23.34,1,0
+FCSH.US,D,20230530,000000,23.4257,23.4257,23.4257,23.4257,1,0
+FCSH.US,D,20230531,000000,23.4612,23.4612,23.4612,23.4612,1,0
+FCSH.US,D,20230601,000000,23.4963,23.4963,23.4963,23.4963,1,0
+FCSH.US,D,20230602,000000,23.48,23.48,23.43,23.43,295,0
+FCSH.US,D,20230605,000000,23.4297,23.4297,23.4297,23.4297,2,0
+FCSH.US,D,20230606,000000,23.41,23.41,23.41,23.41,71,0
+FCSH.US,D,20230607,000000,23.35,23.36,23.34,23.34,10557,0
+FCSH.US,D,20230608,000000,23.415,23.415,23.415,23.415,2,0
+FCSH.US,D,20230609,000000,23.3578,23.3578,23.3578,23.3578,2,0
+FCSH.US,D,20230612,000000,23.3953,23.3953,23.3953,23.3953,2,0
+FCSH.US,D,20230613,000000,23.388,23.388,23.3491,23.3491,200,0
+FCSH.US,D,20230614,000000,23.3549,23.3549,23.3549,23.3549,78,0
+FCSH.US,D,20230615,000000,23.4309,23.4309,23.4309,23.4309,2,0
+FCSH.US,D,20230616,000000,23.397,23.397,23.397,23.397,2,0
+FCSH.US,D,20230620,000000,23.4286,23.4286,23.4286,23.4286,2,0
+FCSH.US,D,20230621,000000,23.4336,23.4336,23.42,23.42,1146,0
+FCSH.US,D,20230622,000000,23.36,23.36,23.36,23.36,2,0
+FCSH.US,D,20230623,000000,23.3764,23.3764,23.3764,23.3764,2,0
+FCSH.US,D,20230626,000000,23.4073,23.4073,23.4073,23.4073,2,0
+FCSH.US,D,20230627,000000,23.3703,23.3703,23.3703,23.3703,2,0
+FCSH.US,D,20230628,000000,23.3717,23.3717,23.3717,23.3717,2,0
+FCSH.US,D,20230629,000000,23.31,23.31,23.31,23.31,2,0
+FCSH.US,D,20230630,000000,23.3317,23.3317,23.3317,23.3317,1,0
+FCSH.US,D,20230703,000000,23.32,23.32,23.3189,23.3189,101,0
+FCSH.US,D,20230705,000000,23.29,23.29,23.29,23.29,196,0
+FCSH.US,D,20230706,000000,23.181,23.22,23.18,23.22,555,0
+FCSH.US,D,20230707,000000,23.26,23.26,23.235,23.235,217,0
+FCSH.US,D,20230710,000000,23.29,23.29,23.29,23.29,15,0
+FCSH.US,D,20230711,000000,23.315,23.315,23.315,23.315,12,0
+FCSH.US,D,20230712,000000,23.405,23.405,23.405,23.405,16,0
+FCSH.US,D,20230713,000000,23.4857,23.4857,23.4857,23.4857,16,0
+FCSH.US,D,20230714,000000,23.44,23.44,23.4,23.4,101,0
+FCSH.US,D,20230717,000000,23.42,23.42,23.42,23.42,16,0
+FCSH.US,D,20230718,000000,23.4353,23.4353,23.4353,23.4353,16,0
+FCSH.US,D,20230719,000000,23.45,23.4562,23.45,23.4562,101,0
+FCSH.US,D,20230720,000000,23.409,23.415,23.409,23.415,109,0
+FCSH.US,D,20230721,000000,23.42,23.4288,23.42,23.4288,1248,0
+FCSH.US,D,20230724,000000,23.445,23.445,23.445,23.445,4,0
+FCSH.US,D,20230725,000000,23.3975,23.3975,23.3975,23.3975,1,0
+FCSH.US,D,20230726,000000,23.445,23.445,23.445,23.445,4,0
+FCSH.US,D,20230727,000000,23.3338,23.3338,23.3338,23.3338,4,0
+FCSH.US,D,20230728,000000,23.38,23.38,23.38,23.38,1,0
+FCSH.US,D,20230731,000000,23.42,23.42,23.4066,23.4066,101,0
+FCSH.US,D,20230801,000000,23.3668,23.3677,23.3668,23.3677,1534,0
+FCSH.US,D,20230802,000000,23.35,23.355,23.35,23.355,210,0
+FCSH.US,D,20230803,000000,23.3339,23.3339,23.3339,23.3339,2,0
+FCSH.US,D,20230804,000000,23.4167,23.4167,23.4167,23.4167,1,0
+FCSH.US,D,20230807,000000,23.4245,23.4245,23.4245,23.4245,1,0
+FCSH.US,D,20230808,000000,23.44,23.44,23.44,23.44,1,0
+FCSH.US,D,20230809,000000,23.425,23.425,23.425,23.425,1,0
+FCSH.US,D,20230810,000000,23.39,23.39,23.39,23.39,100,0
+FCSH.US,D,20230811,000000,23.34,23.34,23.34,23.34,100,0
+FCSH.US,D,20230814,000000,23.32,23.32,23.32,23.32,200,0
+FCSH.US,D,20230815,000000,23.3,23.3,23.3,23.3,1,0
+FCSH.US,D,20230816,000000,23.2704,23.2704,23.2704,23.2704,1,0
+FCSH.US,D,20230817,000000,23.275,23.275,23.275,23.275,1,0
+FCSH.US,D,20230818,000000,23.305,23.305,23.305,23.305,1,0
+FCSH.US,D,20230821,000000,23.265,23.265,23.265,23.265,1,0
+FCSH.US,D,20230822,000000,23.26,23.26,23.26,23.26,100,0
+FCSH.US,D,20230823,000000,23.3375,23.3375,23.3375,23.3375,1,0
+FCSH.US,D,20230824,000000,23.32,23.32,23.32,23.32,100,0
+FCSH.US,D,20230825,000000,23.31,23.31,23.31,23.31,100,0
+FCSH.US,D,20230828,000000,23.34,23.34,23.33,23.33,180,0
+FCSH.US,D,20230829,000000,23.3561,23.3561,23.3561,23.3561,1,0
+FCSH.US,D,20230830,000000,23.3508,23.3508,23.3508,23.3508,1,0
+FCSH.US,D,20230831,000000,23.39,23.39,23.39,23.39,101,0
+FCSH.US,D,20230901,000000,23.35,23.355,23.35,23.355,190,0
+FCSH.US,D,20230905,000000,23.34,23.34,23.315,23.315,340,0
+FCSH.US,D,20230906,000000,23.2821,23.2821,23.2821,23.2821,2,0
+FCSH.US,D,20230907,000000,23.3308,23.3308,23.3308,23.3308,2,0
+FCSH.US,D,20230908,000000,23.3256,23.3256,23.3256,23.3256,1,0
+FCSH.US,D,20230911,000000,23.322,23.322,23.322,23.322,10,0
+FCSH.US,D,20230912,000000,23.32,23.32,23.32,23.32,101,0
+FCSH.US,D,20230913,000000,23.34,23.34,23.34,23.34,100,0
+FCSH.US,D,20230914,000000,23.33,23.33,23.33,23.33,9,0
+FCSH.US,D,20230915,000000,23.32,23.32,23.32,23.32,100,0
+FCSH.US,D,20230918,000000,23.33,23.33,23.33,23.33,169,0
+FCSH.US,D,20230919,000000,23.3,23.3,23.3,23.3,101,0
+FCSH.US,D,20230920,000000,23.28,23.28,23.28,23.28,100,0
+FCSH.US,D,20230921,000000,23.2544,23.2544,23.2544,23.2544,1,0
+FCSH.US,D,20230922,000000,23.29,23.29,23.29,23.29,9,0
+FCSH.US,D,20230925,000000,23.2658,23.2658,23.2658,23.2658,8,0
+FCSH.US,D,20230926,000000,23.2528,23.2528,23.2528,23.2528,8,0
+FCSH.US,D,20230927,000000,23.17,23.17,23.17,23.17,101,0
+FCSH.US,D,20230928,000000,23.217,23.217,23.217,23.217,1,0
+FCSH.US,D,20230929,000000,23.2184,23.2184,23.2184,23.2184,1,0
+FCSH.US,D,20231002,000000,23.1692,23.1692,23.1679,23.1679,409,0
+FCSH.US,D,20231003,000000,23.1077,23.1077,23.1077,23.1077,116,0
+FCSH.US,D,20231004,000000,23.1768,23.1768,23.1768,23.1768,1,0
+FCSH.US,D,20231005,000000,23.19,23.19,23.19,23.19,2,0
+FCSH.US,D,20231006,000000,23.17,23.17,23.17,23.17,1,0
+FCSH.US,D,20231009,000000,23.2746,23.2746,23.2746,23.2746,9,0
+FCSH.US,D,20231010,000000,23.26,23.26,23.26,23.26,9,0
+FCSH.US,D,20231011,000000,23.265,23.265,23.265,23.265,1,0
+FCSH.US,D,20231012,000000,23.225,23.225,23.225,23.225,1,0
+FCSH.US,D,20231013,000000,23.24,23.24,23.24,23.24,1,0
+FCSH.US,D,20231016,000000,23.2081,23.2081,23.2081,23.2081,1,0
+FCSH.US,D,20231017,000000,23.1326,23.1326,23.1326,23.1326,1,0
+FCSH.US,D,20231018,000000,23.0893,23.0893,23.0893,23.0893,3,0
+FCSH.US,D,20231019,000000,23.1035,23.1035,23.1035,23.1035,1,0
+FCSH.US,D,20231020,000000,23.1569,23.1569,23.1569,23.1569,1,0
+FCSH.US,D,20231023,000000,23.19,23.19,23.19,23.19,1,0
+FCSH.US,D,20231024,000000,23.2,23.2,23.2,23.2,1,0
+FCSH.US,D,20231025,000000,23.165,23.165,23.165,23.165,1,0
+FCSH.US,D,20231026,000000,23.21,23.21,23.21,23.21,1,0
+FCSH.US,D,20231027,000000,23.1802,23.1802,23.1802,23.1802,75,0
+FCSH.US,D,20231030,000000,23.16,23.16,23.16,23.16,1,0
+FCSH.US,D,20231031,000000,23.1599,23.1599,23.1599,23.1599,1,0
+FCSH.US,D,20231101,000000,23.25,23.25,23.25,23.25,8,0
+FCSH.US,D,20231102,000000,23.32,23.32,23.28,23.28,5773,0
+FCSH.US,D,20231103,000000,23.35,23.35,23.35,23.35,4,0
+FCSH.US,D,20231106,000000,23.3,23.3,23.3,23.3,132,0
+FCSH.US,D,20231107,000000,23.3399,23.3399,23.3399,23.3399,85,0
+FCSH.US,D,20231108,000000,23.3405,23.3405,23.3405,23.3405,26,0
+FCSH.US,D,20231109,000000,23.285,23.285,23.285,23.285,2,0
+FCSH.US,D,20231110,000000,23.305,23.305,23.305,23.305,85,0
+FCSH.US,D,20231113,000000,23.31,23.31,23.31,23.31,85,0
+FCSH.US,D,20231114,000000,23.445,23.445,23.445,23.445,85,0
+FCSH.US,D,20231115,000000,23.4,23.4,23.4,23.4,85,0
+FCSH.US,D,20231116,000000,23.4532,23.4532,23.4532,23.4532,85,0
+FCSH.US,D,20231117,000000,23.455,23.455,23.455,23.455,3,0
+FCSH.US,D,20231120,000000,23.465,23.465,23.465,23.465,2,0
+FCSH.US,D,20231121,000000,23.4899,23.4899,23.4899,23.4899,2,0
+FCSH.US,D,20231122,000000,23.501,23.501,23.501,23.501,1,0
+FCSH.US,D,20231124,000000,23.48,23.48,23.48,23.48,2,0
+FCSH.US,D,20231127,000000,23.525,23.525,23.525,23.525,2,0
+FCSH.US,D,20231128,000000,23.5701,23.5701,23.5701,23.5701,2,0
+FCSH.US,D,20231129,000000,23.61,23.61,23.61,23.61,2,0
+FCSH.US,D,20231130,000000,23.5678,23.5678,23.5678,23.5678,1,0
+FCSH.US,D,20231201,000000,23.6684,23.6684,23.6684,23.6684,9,0
+FCSH.US,D,20231204,000000,23.6392,23.6392,23.6392,23.6392,102,0
+FCSH.US,D,20231205,000000,23.6702,23.6702,23.6702,23.6702,2,0
+FCSH.US,D,20231206,000000,23.67,23.67,23.67,23.67,1,0
+FCSH.US,D,20231207,000000,23.6938,23.6938,23.6938,23.6938,1,0
+FCSH.US,D,20231208,000000,23.6196,23.6196,23.6196,23.6196,50,0
+FCSH.US,D,20231211,000000,23.6152,23.6152,23.6152,23.6152,1,0
+FCSH.US,D,20231212,000000,23.6494,23.6494,23.6494,23.6494,1,0
+FCSH.US,D,20231213,000000,23.8149,23.8149,23.8149,23.8149,1,0
+FCSH.US,D,20231214,000000,23.87,23.87,23.87,23.87,1,0
+FCSH.US,D,20231215,000000,23.855,23.855,23.855,23.855,6,0
+FCSH.US,D,20231218,000000,23.845,23.845,23.845,23.845,1,0
+FCSH.US,D,20231219,000000,23.89,23.89,23.851,23.851,200,0
+FCSH.US,D,20231220,000000,23.899,23.899,23.899,23.899,1,0
+FCSH.US,D,20231221,000000,23.9181,23.9181,23.9181,23.9181,1,0
+FCSH.US,D,20231222,000000,23.93,23.93,23.93,23.93,1,0
+FCSH.US,D,20231226,000000,23.949,23.97,23.945,23.945,4978,0
+FCSH.US,D,20231227,000000,23.91,23.91,23.91,23.91,1,0
+FCSH.US,D,20231228,000000,23.9,23.9,23.9,23.9,1,0
+FCSH.US,D,20231229,000000,23.9143,23.9143,23.9143,23.9143,1,0
+FCSH.US,D,20240102,000000,23.855,23.855,23.855,23.855,17,0
+FCSH.US,D,20240103,000000,23.845,23.845,23.845,23.845,87,0
+FCSH.US,D,20240104,000000,23.81,23.81,23.81,23.81,1,0
+FCSH.US,D,20240105,000000,23.7932,23.7932,23.7932,23.7932,1,0
+FCSH.US,D,20240108,000000,23.8341,23.8341,23.8341,23.8341,1,0
+FCSH.US,D,20240109,000000,23.8447,23.8447,23.8447,23.8447,1,0
+FCSH.US,D,20240110,000000,23.84,23.84,23.84,23.84,49,0
+FCSH.US,D,20240111,000000,23.9203,23.9203,23.9203,23.9203,1,0
+FCSH.US,D,20240112,000000,23.9698,23.9698,23.9698,23.9698,2,0
+FCSH.US,D,20240116,000000,23.92,23.92,23.92,23.92,1,0
+FCSH.US,D,20240117,000000,23.8583,23.8583,23.8583,23.8583,1,0
+FCSH.US,D,20240118,000000,23.87,23.87,23.87,23.87,1,0
+FCSH.US,D,20240119,000000,23.86,23.86,23.86,23.86,2,0
+FCSH.US,D,20240122,000000,23.87,23.87,23.87,23.87,1,0
+FCSH.US,D,20240123,000000,23.87,23.87,23.87,23.87,1,0
+FCSH.US,D,20240124,000000,23.8629,23.8629,23.8629,23.8629,22,0
+FCSH.US,D,20240125,000000,23.92,23.92,23.92,23.92,1,0
+FCSH.US,D,20240126,000000,23.8994,23.8994,23.8994,23.8994,1,0
+FCSH.US,D,20240129,000000,23.83,23.858,23.83,23.858,202,0
+FCSH.US,D,20240130,000000,23.85,23.85,23.85,23.85,1,0
+FCSH.US,D,20240131,000000,23.8939,23.8939,23.8939,23.8939,1,0
+FCSH.US,D,20240201,000000,23.9438,23.9438,23.9438,23.9438,21,0
+FCSH.US,D,20240202,000000,23.89,23.89,23.8754,23.88,353,0
+FCSH.US,D,20240205,000000,23.8247,23.84,23.82,23.82,1457,0
+FCSH.US,D,20240206,000000,23.86,23.86,23.86,23.86,2,0
+FCSH.US,D,20240207,000000,23.85,23.85,23.85,23.85,1,0
+FCSH.US,D,20240208,000000,23.825,23.825,23.825,23.825,2,0
+FCSH.US,D,20240209,000000,23.84,23.84,23.84,23.84,3317,0
+FCSH.US,D,20240212,000000,23.85,23.86,23.841,23.86,2400,0
+FCSH.US,D,20240213,000000,23.74,23.74,23.74,23.74,2,0
+FCSH.US,D,20240214,000000,23.79,23.79,23.79,23.79,1,0
+FCSH.US,D,20240215,000000,23.82,23.82,23.82,23.82,2,0
+FCSH.US,D,20240216,000000,23.78,23.78,23.78,23.78,2,0
+FCSH.US,D,20240220,000000,23.8201,23.8201,23.8201,23.8201,3,0
+FCSH.US,D,20240221,000000,23.8,23.8,23.8,23.8,1,0
+FCSH.US,D,20240222,000000,23.79,23.79,23.79,23.79,1,0
+FCSH.US,D,20240223,000000,23.81,23.83,23.8099,23.8254,8583,0
+FCSH.US,D,20240226,000000,23.77,23.77,23.77,23.77,47,0
+FCSH.US,D,20240227,000000,23.73,23.73,23.7,23.7,509,0
+FCSH.US,D,20240228,000000,23.73,23.73,23.73,23.73,139,0
+FCSH.US,D,20240229,000000,23.713,23.713,23.713,23.713,1,0
+FCSH.US,D,20240301,000000,23.78,23.78,23.78,23.78,16,0
+FCSH.US,D,20240304,000000,23.78,23.78,23.74,23.76,1372,0
+FCSH.US,D,20240305,000000,23.7879,23.7879,23.7879,23.7879,4,0
+FCSH.US,D,20240306,000000,23.7981,23.7981,23.7981,23.7981,2,0
+FCSH.US,D,20240307,000000,23.84,23.84,23.84,23.84,1,0
+FCSH.US,D,20240308,000000,23.86,23.86,23.86,23.86,2,0
+FCSH.US,D,20240311,000000,23.87,23.92,23.87,23.8899,7015,0
+FCSH.US,D,20240312,000000,23.82,23.82,23.82,23.82,2,0
+FCSH.US,D,20240313,000000,23.8268,23.8368,23.8,23.8,5002,0
+FCSH.US,D,20240314,000000,23.78,23.8,23.78,23.79,969,0
+FCSH.US,D,20240315,000000,23.75,23.75,23.75,23.75,1,0
+FCSH.US,D,20240318,000000,23.78,23.79,23.76,23.76,5304,0
+FCSH.US,D,20240319,000000,23.81,23.81,23.81,23.81,131,0
+FCSH.US,D,20240320,000000,23.8,23.8449,23.8,23.8449,1490,0
+FCSH.US,D,20240321,000000,23.845,23.845,23.845,23.845,74,0
+FCSH.US,D,20240322,000000,23.8695,23.8695,23.8695,23.8695,74,0
+FCSH.US,D,20240325,000000,23.88,23.88,23.8772,23.8772,2974,0
+FCSH.US,D,20240326,000000,23.78,23.78,23.78,23.78,105,0
+FCSH.US,D,20240327,000000,23.8139,23.8139,23.8139,23.8139,12,0
+FCSH.US,D,20240328,000000,23.78,23.794,23.78,23.794,101,0
+FCSH.US,D,20240401,000000,23.75,23.75,23.75,23.75,116,0
+FCSH.US,D,20240402,000000,23.73,23.7399,23.719,23.7399,3101,0
+FCSH.US,D,20240403,000000,23.73,23.7537,23.73,23.7537,201,0
+FCSH.US,D,20240404,000000,23.78,23.8,23.74,23.7949,11545,0
+FCSH.US,D,20240405,000000,23.74,23.74,23.74,23.74,1,0
+FCSH.US,D,20240408,000000,23.7189,23.7189,23.7189,23.7189,220,0
+FCSH.US,D,20240409,000000,23.74,23.74,23.74,23.74,1,0
+FCSH.US,D,20240410,000000,23.61,23.61,23.61,23.61,1,0
+FCSH.US,D,20240411,000000,23.62,23.64,23.62,23.6271,986,0
+FCSH.US,D,20240412,000000,23.65,23.65,23.65,23.65,66,0
+FCSH.US,D,20240415,000000,23.5851,23.5851,23.5851,23.5851,1,0
+FCSH.US,D,20240416,000000,23.58,23.58,23.58,23.58,129,0
+FCSH.US,D,20240417,000000,23.5938,23.5938,23.5938,23.5938,5,0
+FCSH.US,D,20240418,000000,23.5751,23.5751,23.5751,23.5751,2,0
+FCSH.US,D,20240419,000000,23.61,23.61,23.61,23.61,100,0
+FCSH.US,D,20240422,000000,23.6,23.6034,23.6,23.6034,421,0
+FCSH.US,D,20240423,000000,23.63,23.65,23.63,23.65,174,0
+FCSH.US,D,20240424,000000,23.6328,23.6328,23.6328,23.6328,1,0
+FCSH.US,D,20240425,000000,23.58,23.6,23.58,23.6,600,0
+FCSH.US,D,20240426,000000,23.55,23.55,23.55,23.55,10,0
+FCSH.US,D,20240429,000000,23.5828,23.5828,23.5828,23.5828,1,0
+FCSH.US,D,20240430,000000,23.54,23.54,23.531,23.531,167,0
+FCSH.US,D,20240501,000000,23.56,23.5973,23.56,23.5973,282,0
+FCSH.US,D,20240502,000000,23.6685,23.6685,23.6685,23.6685,33,0
+FCSH.US,D,20240503,000000,23.7318,23.7318,23.7318,23.7318,1,0
+FCSH.US,D,20240506,000000,23.72,23.7514,23.72,23.74,3234,0
+FCSH.US,D,20240507,000000,23.7406,23.7406,23.7406,23.7406,1,0
+FCSH.US,D,20240508,000000,23.7597,23.7597,23.7305,23.7305,140,0
+FCSH.US,D,20240509,000000,23.75,23.75,23.75,23.75,1,0
+FCSH.US,D,20240510,000000,23.72,23.72,23.72,23.72,1,0
+FCSH.US,D,20240513,000000,23.7106,23.7106,23.7106,23.7106,1,0
+FCSH.US,D,20240514,000000,23.745,23.745,23.745,23.745,16,0
+FCSH.US,D,20240515,000000,23.8189,23.8189,23.8189,23.8189,1,0
+FCSH.US,D,20240516,000000,23.7911,23.7911,23.7911,23.7911,1,0
+FCSH.US,D,20240517,000000,23.78,23.78,23.78,23.78,101,0
+FCSH.US,D,20240520,000000,23.78,23.78,23.78,23.78,124,0
+FCSH.US,D,20240521,000000,23.7925,23.7925,23.7925,23.7925,3,0
+FCSH.US,D,20240522,000000,23.7722,23.7722,23.7722,23.7722,1,0
+FCSH.US,D,20240523,000000,23.7369,23.7403,23.7369,23.7403,263,0
+FCSH.US,D,20240524,000000,23.7501,23.7501,23.7501,23.7501,1,0
+FCSH.US,D,20240528,000000,23.73,23.73,23.73,23.73,1,0
+FCSH.US,D,20240529,000000,23.68,23.7,23.68,23.7,450,0
+FCSH.US,D,20240530,000000,23.75,23.75,23.75,23.75,1,0
+FCSH.US,D,20240531,000000,23.8,23.8,23.72,23.7273,10003,0
+FCSH.US,D,20240603,000000,23.78,23.8099,23.77,23.8099,281825,0
+FCSH.US,D,20240604,000000,23.8422,23.8422,23.8422,23.8422,34,0
+FCSH.US,D,20240605,000000,23.87,23.87,23.87,23.87,5,0
+FCSH.US,D,20240606,000000,23.8749,23.8749,23.8749,23.8749,5,0
+FCSH.US,D,20240607,000000,23.79,23.79,23.79,23.79,24,0
+FCSH.US,D,20240610,000000,23.7889,23.7889,23.7889,23.7889,1,0
+FCSH.US,D,20240611,000000,23.8,23.8,23.77,23.7814,35327,0
+FCSH.US,D,20240612,000000,23.8811,23.8811,23.8811,23.8811,2,0
+FCSH.US,D,20240613,000000,23.93,23.93,23.93,23.93,2,0
+FCSH.US,D,20240614,000000,23.92,23.92,23.92,23.92,182,0
+FCSH.US,D,20240617,000000,23.8878,23.8878,23.8878,23.8878,5,0
+FCSH.US,D,20240618,000000,23.9289,23.9289,23.9289,23.9289,1,0
+FCSH.US,D,20240620,000000,23.9161,23.9161,23.9161,23.9161,1,0
+FCSH.US,D,20240621,000000,23.9239,23.9239,23.9239,23.9239,1,0
+FCSH.US,D,20240624,000000,23.9,23.93,23.88,23.9112,6126,0
+FCSH.US,D,20240625,000000,23.92,23.92,23.92,23.92,2,0
+FCSH.US,D,20240626,000000,23.8852,23.8852,23.8852,23.8852,1,0
+FCSH.US,D,20240627,000000,23.91,23.91,23.91,23.91,1,0
+FCSH.US,D,20240628,000000,23.8103,23.8103,23.8103,23.8103,1,0
+FCSH.US,D,20240701,000000,23.8114,23.8114,23.7901,23.7901,1183,0
+FCSH.US,D,20240702,000000,23.8317,23.8317,23.8317,23.8317,69,0
+FCSH.US,D,20240703,000000,23.895,23.895,23.895,23.895,5,0
+FCSH.US,D,20240705,000000,23.95,23.95,23.95,23.95,4,0
+FCSH.US,D,20240708,000000,23.92,23.94,23.92,23.94,502,0
+FCSH.US,D,20240709,000000,23.935,23.935,23.935,23.935,1,0
+FCSH.US,D,20240710,000000,23.95,23.95,23.95,23.95,33,0
+FCSH.US,D,20240711,000000,24.015,24.015,24.015,24.015,2,0
+FCSH.US,D,20240712,000000,24.035,24.035,24.035,24.035,3,0
+FCSH.US,D,20240715,000000,24.0421,24.0421,24.0421,24.0421,2,0
+FCSH.US,D,20240716,000000,24.0517,24.0517,24.0517,24.0517,2,0
+FCSH.US,D,20240717,000000,24.0501,24.0615,24.0501,24.0612,338,0
+FCSH.US,D,20240718,000000,24.0506,24.0506,24.0506,24.0506,2,0
+FCSH.US,D,20240719,000000,24.02,24.02,24.02,24.02,2,0
+FCSH.US,D,20240722,000000,24.0205,24.0205,24.0205,24.0205,2,0
+FCSH.US,D,20240723,000000,24.0289,24.0289,24.0289,24.0289,1,0
+FCSH.US,D,20240724,000000,24.046,24.046,24.046,24.046,2,0
+FCSH.US,D,20240725,000000,24.0463,24.0463,24.0463,24.0463,2,0
+FCSH.US,D,20240726,000000,24.0958,24.0958,24.0958,24.0958,9,0
+FCSH.US,D,20240729,000000,24.1044,24.1044,24.1044,24.1044,1,0
+FCSH.US,D,20240730,000000,24.1191,24.1191,24.1191,24.1191,3,0
+FCSH.US,D,20240731,000000,24.0931,24.0931,24.0931,24.0931,1,0
+FCSH.US,D,20240801,000000,24.15,24.2,24.1366,24.1606,2317,0
+FCSH.US,D,20240802,000000,24.2683,24.2683,24.2683,24.2683,5,0
+FCSH.US,D,20240805,000000,24.23,24.23,24.2261,24.2261,153,0
+FCSH.US,D,20240806,000000,24.19,24.19,24.19,24.19,31,0
+FCSH.US,D,20240807,000000,24.1601,24.1601,24.16,24.16,129,0
+FCSH.US,D,20240808,000000,24.1631,24.1631,24.1631,24.1631,2,0
+FCSH.US,D,20240809,000000,24.182,24.182,24.182,24.182,1,0
+FCSH.US,D,20240812,000000,24.2,24.2,24.2,24.2,101,0
+FCSH.US,D,20240813,000000,24.27,24.27,24.27,24.27,1,0
+FCSH.US,D,20240814,000000,24.29,24.29,24.29,24.29,1,0
+FCSH.US,D,20240815,000000,24.223,24.223,24.223,24.223,1,0
+FCSH.US,D,20240816,000000,24.2596,24.2596,24.2596,24.2596,3,0
+FCSH.US,D,20240819,000000,24.26,24.26,24.26,24.26,1,0
+FCSH.US,D,20240820,000000,24.26,24.3,24.26,24.3,2418,0
+FCSH.US,D,20240821,000000,24.33,24.33,24.33,24.33,102,0
+FCSH.US,D,20240822,000000,24.3,24.3,24.3,24.3,1,0
+FCSH.US,D,20240823,000000,24.34,24.36,24.34,24.36,100,0
+FCSH.US,D,20240826,000000,24.3711,24.3711,24.3563,24.3563,2051,0
+FCSH.US,D,20240827,000000,24.35,24.37,24.35,24.37,184,0
+FCSH.US,D,20240828,000000,24.39,24.39,24.3742,24.3742,301,0
+FCSH.US,D,20240829,000000,24.36,24.41,24.36,24.4,1602,0
+FCSH.US,D,20240830,000000,24.2972,24.2972,24.2686,24.2686,1032,0
+FCSH.US,D,20240903,000000,24.31,24.31,24.3,24.3,1193,0
+FCSH.US,D,20240904,000000,24.39,24.39,24.3881,24.3881,446,0
+FCSH.US,D,20240905,000000,24.42,24.42,24.4002,24.4002,217,0
+FCSH.US,D,20240906,000000,24.47,24.47,24.43,24.43,2312,0
+FCSH.US,D,20240909,000000,24.4304,24.465,24.4304,24.46,4452,0
+FCSH.US,D,20240910,000000,24.465,24.465,24.465,24.465,13,0
+FCSH.US,D,20240911,000000,24.46,24.46,24.46,24.46,2,0
+FCSH.US,D,20240912,000000,24.49,24.5,24.49,24.49,1436,0
+FCSH.US,D,20240913,000000,24.5162,24.5162,24.5162,24.5162,1287,0
+FCSH.US,D,20240916,000000,24.54,24.54,24.52,24.52,102,0
+FCSH.US,D,20240917,000000,24.5083,24.5083,24.5083,24.5083,1,0
+FCSH.US,D,20240918,000000,24.51,24.565,24.51,24.51,486,0
+FCSH.US,D,20240919,000000,24.5008,24.5008,24.5008,24.5008,24,0
+FCSH.US,D,20240920,000000,24.5208,24.5208,24.5208,24.5208,24,0
+FCSH.US,D,20240923,000000,24.515,24.515,24.515,24.515,25,0
+FCSH.US,D,20240924,000000,24.5472,24.5472,24.545,24.545,1637,0
+FCSH.US,D,20240925,000000,24.5,24.5,24.5,24.5,45,0
+FCSH.US,D,20240926,000000,24.5052,24.51,24.504,24.504,204,0
+FCSH.US,D,20240927,000000,24.55,24.6,24.55,24.5823,1303,0
+FCSH.US,D,20240930,000000,24.4163,24.4184,24.4163,24.4184,416,0
+FCSH.US,D,20241001,000000,24.46,24.49,24.4466,24.4601,2657,0
+FCSH.US,D,20241002,000000,24.46,24.509,24.445,24.445,3554,0
+FCSH.US,D,20241003,000000,24.46,24.46,24.42,24.424,1358,0
+FCSH.US,D,20241004,000000,24.2801,24.3,24.2801,24.3,501,0
+FCSH.US,D,20241007,000000,24.28,24.28,24.2658,24.2658,155,0
+FCSH.US,D,20241008,000000,24.24,24.275,24.23,24.275,10209,0
+FCSH.US,D,20241009,000000,24.2649,24.2649,24.2649,24.2649,1,0
+FCSH.US,D,20241010,000000,24.285,24.285,24.285,24.285,95,0
+FCSH.US,D,20241011,000000,24.305,24.305,24.305,24.305,1,0
+FCSH.US,D,20241014,000000,24.295,24.295,24.295,24.295,4,0
+FCSH.US,D,20241015,000000,24.3155,24.3155,24.3119,24.3119,496,0
+FCSH.US,D,20241016,000000,24.3351,24.3351,24.3351,24.3351,4,0
+FCSH.US,D,20241017,000000,24.3139,24.3139,24.3139,24.3139,4,0
+FCSH.US,D,20241018,000000,24.32,24.32,24.32,24.32,1,0
+FCSH.US,D,20241021,000000,24.255,24.255,24.255,24.255,54,0
+FCSH.US,D,20241022,000000,24.255,24.255,24.255,24.255,1,0
+FCSH.US,D,20241023,000000,24.22,24.22,24.22,24.22,7,0
+FCSH.US,D,20241024,000000,24.2449,24.2449,24.2449,24.2449,7,0
+FCSH.US,D,20241025,000000,24.225,24.225,24.225,24.225,5,0
+FCSH.US,D,20241028,000000,24.2164,24.2164,24.2164,24.2164,4,0
+FCSH.US,D,20241029,000000,24.235,24.235,24.235,24.235,2,0
+FCSH.US,D,20241030,000000,24.195,24.195,24.195,24.195,4,0
+FCSH.US,D,20241031,000000,24.0877,24.102,24.0877,24.102,419,0
+FCSH.US,D,20241101,000000,24.1443,24.2,24.1443,24.19,1838,0
+FCSH.US,D,20241104,000000,24.1232,24.1232,24.1228,24.1228,1251,0
+FCSH.US,D,20241105,000000,24.1335,24.1335,24.1335,24.1335,35,0
+FCSH.US,D,20241106,000000,24.13,24.16,24.12,24.1251,1009,0
+FCSH.US,D,20241107,000000,24.1944,24.1944,24.1944,24.1944,7,0
+FCSH.US,D,20241108,000000,24.1746,24.1746,24.1746,24.1746,25,0
+FCSH.US,D,20241114,000000,24.11,24.11,24.0914,24.0914,115,0
+FCSH.US,D,20241118,000000,24.11,24.135,24.11,24.135,214,0
+FCSH.US,D,20241120,000000,24.1247,24.19,24.1247,24.1275,1328,0
+FCSH.US,D,20241126,000000,24.1806,24.1853,24.1806,24.1853,921,0
+FCSH.US,D,20241202,000000,24.1591,24.21,24.1591,24.1902,2189,0
+FCSH.US,D,20241204,000000,24.175,24.205,24.175,24.205,183,0
+FCSH.US,D,20241205,000000,24.21,24.225,24.2,24.2,285,0
+FCSH.US,D,20241212,000000,24.19,24.19,24.1805,24.1805,937,0
+FCSH.US,D,20241218,000000,24.12,24.12,24.025,24.025,201,0
+FCSH.US,D,20241230,000000,24.11,24.11,24.1052,24.1052,370,0
+FCSH.US,D,20241231,000000,23.9288,23.945,23.9288,23.945,1539,0
+FCSH.US,D,20250102,000000,23.97,23.97,23.955,23.955,2388,0
+FCSH.US,D,20250106,000000,23.96,23.96,23.95,23.955,658,0
+FCSH.US,D,20250107,000000,23.94,23.96,23.94,23.955,2096,0
+FCSH.US,D,20250114,000000,23.85,23.87,23.85,23.87,201,0
+FCSH.US,D,20250116,000000,23.9822,23.9822,23.9801,23.9801,413,0
+FCSH.US,D,20250124,000000,24.03,24.03,24.015,24.015,4994,0
+FCSH.US,D,20250127,000000,24.0578,24.065,24.0578,24.065,102,0
+FCSH.US,D,20250129,000000,24.07,24.07,24.055,24.055,101,0
+FCSH.US,D,20250130,000000,24.08,24.12,24.08,24.1056,2399,0
+FCSH.US,D,20250203,000000,23.97,23.975,23.97,23.975,1258,0
+FCSH.US,D,20250211,000000,24,24.01,23.985,23.985,420,0
+FCSH.US,D,20250220,000000,24.0595,24.0595,24.0551,24.0551,742,0
+FCSH.US,D,20250225,000000,24.1635,24.1635,24.15,24.155,2377,0
+FCSH.US,D,20250303,000000,24.13,24.145,24.13,24.145,1242,0
+FCSH.US,D,20250307,000000,24.13,24.13,24.105,24.105,637,0
+FCSH.US,D,20250311,000000,24.13,24.13,24.105,24.105,837,0
+FCSH.US,D,20250317,000000,24.1,24.15,24.1,24.1,3875,0
+FCSH.US,D,20250401,000000,24.16,24.2099,24.1508,24.16,2347,0
+FCSH.US,D,20250402,000000,24.15,24.15,24.15,24.15,307,0
+FCSH.US,D,20250404,000000,24.26,24.2601,24.16,24.1887,3686,0
+FCSH.US,D,20250407,000000,24.011,24.1017,24.011,24.1017,101,0
+FCSH.US,D,20250408,000000,24.06,24.06,23.9932,23.9932,132,0
+FCSH.US,D,20250410,000000,24.03,24.03,23.87,23.9945,3311,0
+FCSH.US,D,20250415,000000,24.03,24.0508,24.03,24.0508,151,0
+FCSH.US,D,20250417,000000,24.11,24.13,24.07,24.115,866,0
+FCSH.US,D,20250422,000000,24.105,24.105,24.1004,24.1004,461,0
+FCSH.US,D,20250424,000000,24.15,24.1818,24.15,24.1818,2112,0
+FCSH.US,D,20250428,000000,24.23,24.26,24.23,24.26,695,0
+FCSH.US,D,20250430,000000,24.18,24.2024,24.1,24.2024,2172,0
+FCSH.US,D,20250501,000000,24.215,24.215,24.165,24.165,1264,0
+FCSH.US,D,20250520,000000,24.1718,24.19,24.17,24.17,1610,0
+FCSH.US,D,20250523,000000,24.15,24.155,24.04,24.155,6327,0
+FCSH.US,D,20250602,000000,24.14,24.1408,24.14,24.1408,1386,0
+FCSH.US,D,20250604,000000,24.17,24.195,24.17,24.195,104,0
+FCSH.US,D,20250606,000000,24.12,24.24,24.12,24.12,1541,0
+FCSH.US,D,20250613,000000,24.19,24.235,24.18,24.18,3416,0
+FCSH.US,D,20250616,000000,24.1805,24.1814,24.1805,24.1814,209,0
+FCSH.US,D,20250617,000000,24.21,24.21,24.195,24.195,14341,0
+FCSH.US,D,20250623,000000,24.2774,24.2774,24.275,24.275,314,0
+FCSH.US,D,20250701,000000,24.29,24.345,24.238,24.238,4495,0
+FCSH.US,D,20250702,000000,24.25,24.2501,24.248,24.248,2011,0
+FCSH.US,D,20250707,000000,24.24,24.3,24.22,24.22,10598,0
+FCSH.US,D,20250710,000000,24.23,24.255,24.23,24.255,2065694,0
+FCSH.US,D,20250711,000000,24.21,24.23,24.21,24.23,4235,0
+FCSH.US,D,20250714,000000,24.23,24.23,24.2282,24.23,562,0
+FCSH.US,D,20250715,000000,24.2,24.21,24.2,24.21,104,0
+FCSH.US,D,20250716,000000,24.24,24.2502,24.24,24.2502,699,0
+FCSH.US,D,20250717,000000,24.24,24.25,24.24,24.25,189,0
+FCSH.US,D,20250722,000000,24.3374,24.39,24.335,24.36,2473,0
+FCSH.US,D,20250725,000000,24.3698,24.37,24.365,24.365,51415,0
+FCSH.US,D,20250729,000000,24.3393,24.345,24.3,24.345,774,0
+FCSH.US,D,20250730,000000,24.32,24.34,24.28,24.31,1234,0
+FCSH.US,D,20250731,000000,24.27,24.27,24.24,24.2501,1909,0
+FCSH.US,D,20250801,000000,24.33,24.3606,24.31,24.3606,2702,0
+FCSH.US,D,20250804,000000,24.38,24.38,24.36,24.38,1077,0
+FCSH.US,D,20250805,000000,24.37,24.37,24.36,24.36,860,0
+FCSH.US,D,20250806,000000,24.36,24.37,24.36,24.37,781,0
+FCSH.US,D,20250807,000000,24.3502,24.37,24.3502,24.37,209,0
+FCSH.US,D,20250808,000000,24.32,24.33,24.32,24.33,259,0
+FCSH.US,D,20250811,000000,24.3396,24.3499,24.32,24.33,1809,0
+FCSH.US,D,20250814,000000,24.37,24.37,24.37,24.37,352,0
+FCSH.US,D,20250818,000000,24.3654,24.3654,24.36,24.36,265,0
+FCSH.US,D,20250822,000000,24.37,24.46,24.37,24.45,17431,0
+FCSH.US,D,20250826,000000,24.43,24.46,24.43,24.46,503,0
+FCSH.US,D,20250902,000000,24.38,24.41,24.3724,24.385,1671,0
+FCSH.US,D,20250916,000000,24.543,24.545,24.543,24.545,419,0
+FCSH.US,D,20251001,000000,24.47,24.525,24.459,24.465,2216,0
+FCSH.US,D,20251007,000000,24.4691,24.4691,24.45,24.465,2014,0
+FCSH.US,D,20251008,000000,24.46,24.47,24.44,24.45,3393,0
+FCSH.US,D,20251009,000000,24.43,24.475,24.4299,24.47,6872,0
+FCSH.US,D,20251010,000000,24.4932,24.495,24.4932,24.495,140,0
+FCSH.US,D,20251014,000000,24.51,24.56,24.51,24.54,554,0
+FCSH.US,D,20251015,000000,24.5496,24.5496,24.5438,24.5438,1041,0
+FCSH.US,D,20251017,000000,24.5696,24.64,24.5696,24.57,5136,0
+FCSH.US,D,20251020,000000,24.57,24.57,24.545,24.545,2420,0
+FCSH.US,D,20251022,000000,24.55,24.57,24.55,24.5549,1554,0
+FCSH.US,D,20251029,000000,24.554,24.554,24.5099,24.5099,366,0
+FCSH.US,D,20251030,000000,24.4983,24.51,24.495,24.495,1970,0
+FCSH.US,D,20251031,000000,24.4,24.4,24.39,24.395,402,0
+FCSH.US,D,20251103,000000,24.41,24.41,24.385,24.385,1324,0
+FCSH.US,D,20251110,000000,24.41,24.4107,24.41,24.41,2009,0
+FCSH.US,D,20251111,000000,24.45,24.45,24.45,24.45,509,0
+FCSH.US,D,20251112,000000,24.44,24.4707,24.42,24.435,2441,0
+FCSH.US,D,20251113,000000,24.42,24.442,24.22,24.4101,6940,0
+FCSH.US,D,20251114,000000,24.4216,24.4216,24.415,24.415,948,0
+FCSH.US,D,20251117,000000,24.4004,24.61,24.4004,24.41,8155,0
+FCSH.US,D,20251118,000000,24.4396,24.56,24.43,24.43,6830,0
+FCSH.US,D,20251119,000000,24.444,24.457,24.435,24.435,889,0
+FCSH.US,D,20251120,000000,24.4532,24.4532,24.4529,24.4529,418,0
+FCSH.US,D,20251121,000000,24.47,24.475,24.47,24.475,386,0
+FCSH.US,D,20251124,000000,24.4776,24.515,24.4776,24.509,3710,0
+FCSH.US,D,20251125,000000,24.5,24.525,24.5,24.525,249,0
+FCSH.US,D,20251128,000000,24.45,24.45,24.4459,24.4459,104,0
+FCSH.US,D,20251201,000000,24.42,24.45,24.42,24.42,3072,0
+FCSH.US,D,20251203,000000,24.45,24.48,24.44,24.4653,3009,0
+FCSH.US,D,20251204,000000,24.4316,24.47,24.4316,24.4358,569,0
+FCSH.US,D,20251208,000000,24.4,24.41,24.4,24.41,332,0
+FCSH.US,D,20251209,000000,24.4068,24.4068,24.405,24.405,421,0
+FCSH.US,D,20251210,000000,24.39,24.44,24.39,24.44,4557,0
+FCSH.US,D,20251216,000000,24.4494,24.5,24.44,24.47,1419,0
+FCSH.US,D,20251217,000000,24.46,24.47,24.46,24.47,58032,0
+FCSH.US,D,20251218,000000,24.4995,24.525,24.49,24.49,2822,0
+FCSH.US,D,20251219,000000,24.4749,24.48,24.4749,24.478,998,0
+FCSH.US,D,20251222,000000,24.48,24.48,24.47,24.47,1246,0
+FCSH.US,D,20251223,000000,24.45,24.5,24.45,24.47,2983,0
+FCSH.US,D,20251224,000000,24.49,24.53,24.49,24.4987,942,0
+FCSH.US,D,20251226,000000,24.52,24.52,24.515,24.515,111,0
+FCSH.US,D,20251230,000000,24.53,24.57,24.53,24.54,3421,0
+FCSH.US,D,20260102,000000,24.46,24.48,24.4499,24.45,2432,0
+FCSH.US,D,20260105,000000,24.471,24.471,24.465,24.465,641,0
+FCSH.US,D,20260106,000000,24.48,24.49,24.469,24.49,771,0
+FCSH.US,D,20260108,000000,24.47,24.47,24.4699,24.4699,373,0
+FCSH.US,D,20260109,000000,24.47,24.485,24.465,24.465,2235,0
+FCSH.US,D,20260113,000000,24.46,24.48,24.46,24.48,580,0
+FCSH.US,D,20260114,000000,24.49,24.49,24.43,24.48,3589,0
+FCSH.US,D,20260115,000000,24.46,24.4601,24.455,24.455,772,0
+FCSH.US,D,20260116,000000,24.4546,24.4551,24.4502,24.4551,3129,0
+FCSH.US,D,20260120,000000,24.44,24.47,24.43,24.4403,2291,0
+FCSH.US,D,20260123,000000,24.45,24.47,24.45,24.47,687,0
+FCSH.US,D,20260126,000000,24.47,24.49,24.47,24.48,2264,0
+FCSH.US,D,20260127,000000,24.485,24.49,24.48,24.48,1699,0
+FCSH.US,D,20260128,000000,24.49,24.49,24.4801,24.4801,1194,0
+FCSH.US,D,20260129,000000,24.49,24.5001,24.49,24.5001,176,0
+FCSH.US,D,20260130,000000,24.45,24.45,24.43,24.44,7537,0
+FCSH.US,D,20260202,000000,24.43,24.43,24.42,24.42,1443,0
+FCSH.US,D,20260204,000000,24.4,24.415,24.4,24.415,1233,0
+FCSH.US,D,20260205,000000,24.45,24.5099,24.3,24.485,9930,0
+FCSH.US,D,20260209,000000,24.49,24.51,24.49,24.49,1269,0
+FCSH.US,D,20260210,000000,24.51,24.53,24.5032,24.525,4201,0
+FCSH.US,D,20260212,000000,24.55,24.619,24.55,24.565,5689,0
diff --git a/daily/us/nyse etfs/1/fcus.us.txt b/daily/us/nyse etfs/1/fcus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9e0df34029ccc22c02069f365ac9f41c7e4c94ed
--- /dev/null
+++ b/daily/us/nyse etfs/1/fcus.us.txt	
@@ -0,0 +1,783 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCUS.US,D,20230103,000000,19.7106,19.7106,19.7106,19.7106,1,0
+FCUS.US,D,20230104,000000,19.84,20.0084,19.84,20.0084,1037,0
+FCUS.US,D,20230105,000000,19.8247,19.8247,19.8247,19.8247,1,0
+FCUS.US,D,20230106,000000,20.14,20.2492,20.14,20.2492,200,0
+FCUS.US,D,20230109,000000,20.2835,20.2835,20.2835,20.2835,94,0
+FCUS.US,D,20230110,000000,20.4548,20.6229,20.4548,20.6229,458,0
+FCUS.US,D,20230111,000000,20.7,20.745,20.69,20.745,707,0
+FCUS.US,D,20230112,000000,20.85,20.9648,20.85,20.9648,700,0
+FCUS.US,D,20230113,000000,21.17,21.2295,21.12,21.2295,3103,0
+FCUS.US,D,20230117,000000,21.286,21.286,21.1,21.1004,20440,0
+FCUS.US,D,20230118,000000,20.94,20.94,20.8943,20.8943,338,0
+FCUS.US,D,20230119,000000,20.7205,20.73,20.56,20.56,2110,0
+FCUS.US,D,20230120,000000,20.64,20.914,20.6281,20.914,25598,0
+FCUS.US,D,20230123,000000,21.16,21.3,21.16,21.2477,5300,0
+FCUS.US,D,20230124,000000,21.1481,21.24,21.1481,21.218,3336,0
+FCUS.US,D,20230125,000000,20.96,21.1628,20.9,21.1628,1905,0
+FCUS.US,D,20230126,000000,21.18,21.3902,21.18,21.3902,25103,0
+FCUS.US,D,20230127,000000,21.47,21.47,21.4322,21.4322,804,0
+FCUS.US,D,20230130,000000,21.2387,21.2387,21.0648,21.0648,687,0
+FCUS.US,D,20230131,000000,21.3,21.4114,21.3,21.4114,101,0
+FCUS.US,D,20230201,000000,21.545,21.6142,21.545,21.6142,501,0
+FCUS.US,D,20230202,000000,21.56,21.57,21.41,21.5057,1238,0
+FCUS.US,D,20230203,000000,21.59,21.59,21.48,21.4804,22591,0
+FCUS.US,D,20230206,000000,21.3272,21.3272,21.3272,21.3272,1,0
+FCUS.US,D,20230207,000000,21.4,21.52,21.3603,21.5095,2814,0
+FCUS.US,D,20230208,000000,21.42,21.42,21.3874,21.3874,105,0
+FCUS.US,D,20230209,000000,21.2936,21.2936,21.2936,21.2936,50,0
+FCUS.US,D,20230210,000000,21.3214,21.3214,21.3214,21.3214,1,0
+FCUS.US,D,20230213,000000,21.6539,21.6539,21.6539,21.6539,19,0
+FCUS.US,D,20230214,000000,21.68,21.7607,21.67,21.7607,1372,0
+FCUS.US,D,20230215,000000,21.81,21.9,21.81,21.8414,9100,0
+FCUS.US,D,20230216,000000,21.7777,21.7777,21.5469,21.5469,1314,0
+FCUS.US,D,20230217,000000,21.3649,21.3649,21.3649,21.3649,1,0
+FCUS.US,D,20230221,000000,20.9613,20.9613,20.9613,20.9613,2,0
+FCUS.US,D,20230222,000000,21.13,21.13,20.98,21.0108,812,0
+FCUS.US,D,20230223,000000,21.045,21.045,21.036,21.036,250,0
+FCUS.US,D,20230224,000000,20.91,20.98,20.91,20.9224,32468,0
+FCUS.US,D,20230227,000000,21.0016,21.0016,21.0016,21.0016,50,0
+FCUS.US,D,20230228,000000,21.2456,21.2456,21.2456,21.2456,50,0
+FCUS.US,D,20230301,000000,21.5765,21.73,21.5765,21.7202,1641,0
+FCUS.US,D,20230302,000000,21.54,21.8091,21.54,21.8091,3468,0
+FCUS.US,D,20230303,000000,22.1741,22.1741,22.1741,22.1741,95,0
+FCUS.US,D,20230306,000000,22.17,22.17,22.0095,22.0095,712,0
+FCUS.US,D,20230307,000000,22.03,22.03,21.8235,21.8235,275,0
+FCUS.US,D,20230308,000000,21.81,21.8561,21.81,21.8561,315,0
+FCUS.US,D,20230309,000000,21.86,21.86,21.2983,21.2983,709,0
+FCUS.US,D,20230310,000000,20.86,20.86,20.7651,20.7651,100,0
+FCUS.US,D,20230313,000000,20.55,20.55,20.446,20.446,156,0
+FCUS.US,D,20230314,000000,20.8219,20.8219,20.8219,20.8219,1,0
+FCUS.US,D,20230315,000000,19.9,20.13,19.86,20.0945,707,0
+FCUS.US,D,20230316,000000,20.6327,20.6327,20.6327,20.6327,2,0
+FCUS.US,D,20230317,000000,20.2,20.2,20.1427,20.1427,150000,0
+FCUS.US,D,20230320,000000,20.4903,20.4903,20.4903,20.4903,2,0
+FCUS.US,D,20230321,000000,20.9108,20.9108,20.9108,20.9108,2,0
+FCUS.US,D,20230322,000000,21.01,21.01,20.5091,20.5091,100,0
+FCUS.US,D,20230323,000000,20.6137,20.6137,20.6137,20.6137,2,0
+FCUS.US,D,20230324,000000,20.4301,20.4703,20.4301,20.4703,192,0
+FCUS.US,D,20230327,000000,20.648,20.648,20.648,20.648,2,0
+FCUS.US,D,20230328,000000,20.66,20.6652,20.65,20.6652,7925,0
+FCUS.US,D,20230329,000000,21.0022,21.0022,21.0022,21.0022,2,0
+FCUS.US,D,20230330,000000,21.0469,21.0469,21.0469,21.0469,34,0
+FCUS.US,D,20230331,000000,21.25,21.3925,21.25,21.3925,393,0
+FCUS.US,D,20230403,000000,21.3844,21.3844,21.3844,21.3844,51,0
+FCUS.US,D,20230404,000000,21.07,21.07,21.0223,21.0223,100,0
+FCUS.US,D,20230405,000000,21.06,21.06,20.53,20.5474,3782,0
+FCUS.US,D,20230406,000000,20.43,20.5202,20.43,20.5202,1170,0
+FCUS.US,D,20230410,000000,20.6264,20.7659,20.6264,20.7659,100,0
+FCUS.US,D,20230411,000000,20.832,20.832,20.832,20.832,86,0
+FCUS.US,D,20230412,000000,20.82,20.82,20.6241,20.6241,100,0
+FCUS.US,D,20230413,000000,20.892,20.892,20.892,20.892,400,0
+FCUS.US,D,20230414,000000,20.8415,20.8415,20.79,20.8409,773,0
+FCUS.US,D,20230417,000000,20.8,20.8966,20.8,20.8966,100,0
+FCUS.US,D,20230418,000000,21.104,21.104,21.104,21.104,10,0
+FCUS.US,D,20230419,000000,20.9816,20.9816,20.9816,20.9816,10,0
+FCUS.US,D,20230420,000000,20.8408,20.8408,20.8408,20.8408,10,0
+FCUS.US,D,20230421,000000,20.841,20.841,20.841,20.841,10,0
+FCUS.US,D,20230424,000000,20.7814,20.7814,20.7814,20.7814,10,0
+FCUS.US,D,20230425,000000,20.2909,20.2909,20.2262,20.2262,152,0
+FCUS.US,D,20230426,000000,20.1177,20.1177,20.1177,20.1177,1,0
+FCUS.US,D,20230427,000000,20.06,20.2611,20.06,20.2611,100,0
+FCUS.US,D,20230428,000000,20.3962,20.3962,20.3962,20.3962,1,0
+FCUS.US,D,20230501,000000,20.5226,20.5226,20.5226,20.5226,1,0
+FCUS.US,D,20230502,000000,20.3711,20.3711,20.3711,20.3711,21,0
+FCUS.US,D,20230503,000000,20.3998,20.3998,20.3998,20.3998,1,0
+FCUS.US,D,20230504,000000,20.1612,20.1612,20.1612,20.1612,1,0
+FCUS.US,D,20230505,000000,20.4686,20.4686,20.4686,20.4686,1,0
+FCUS.US,D,20230508,000000,20.5858,20.5858,20.5858,20.5858,1,0
+FCUS.US,D,20230509,000000,20.46,20.4997,20.46,20.4997,757,0
+FCUS.US,D,20230510,000000,20.3255,20.3255,20.3255,20.3255,1,0
+FCUS.US,D,20230511,000000,20.2068,20.2068,20.2068,20.2068,1,0
+FCUS.US,D,20230512,000000,20.1533,20.1533,20.1533,20.1533,1,0
+FCUS.US,D,20230515,000000,20.3815,20.3815,20.3815,20.3815,4,0
+FCUS.US,D,20230516,000000,20.25,20.25,20.05,20.1076,4934,0
+FCUS.US,D,20230517,000000,20.2603,20.2603,20.2603,20.2603,1000,0
+FCUS.US,D,20230518,000000,20.4741,20.4741,20.4741,20.4741,1000,0
+FCUS.US,D,20230519,000000,20.3591,20.3591,20.3591,20.3591,1000,0
+FCUS.US,D,20230522,000000,20.2896,20.2896,20.2896,20.2896,1000,0
+FCUS.US,D,20230523,000000,20.13,20.1512,19.8587,19.8587,2460,0
+FCUS.US,D,20230524,000000,19.8009,19.8009,19.8009,19.8009,1000,0
+FCUS.US,D,20230525,000000,20.0969,20.0969,20.0969,20.0969,1000,0
+FCUS.US,D,20230526,000000,20.2528,20.2528,20.2528,20.2528,1000,0
+FCUS.US,D,20230530,000000,20.2669,20.2669,20.2669,20.2669,1000,0
+FCUS.US,D,20230531,000000,20.1249,20.1249,20.1249,20.1249,1000,0
+FCUS.US,D,20230601,000000,20.3563,20.3563,20.3563,20.3563,1000,0
+FCUS.US,D,20230602,000000,20.7621,20.7621,20.7621,20.7621,1000,0
+FCUS.US,D,20230605,000000,20.8685,20.8685,20.8685,20.8685,1000,0
+FCUS.US,D,20230606,000000,20.993,20.993,20.993,20.993,1000,0
+FCUS.US,D,20230607,000000,21.05,21.05,20.6,20.6,200,0
+FCUS.US,D,20230608,000000,20.6923,20.7438,20.6923,20.7438,341,0
+FCUS.US,D,20230609,000000,20.785,20.785,20.785,20.785,14,0
+FCUS.US,D,20230612,000000,21.077,21.077,21.077,21.077,10,0
+FCUS.US,D,20230613,000000,21.27,21.42,21.24,21.2744,9215,0
+FCUS.US,D,20230614,000000,21.21,21.2631,21.21,21.2631,1005,0
+FCUS.US,D,20230615,000000,21.35,21.5227,21.35,21.5227,13658,0
+FCUS.US,D,20230616,000000,21.7,21.7,21.408,21.43,4837,0
+FCUS.US,D,20230620,000000,21.2737,21.3976,21.2737,21.3976,4206,0
+FCUS.US,D,20230621,000000,21.22,21.228,21.17,21.18,1248,0
+FCUS.US,D,20230622,000000,21.05,21.22,21.05,21.1972,5346,0
+FCUS.US,D,20230623,000000,20.98,21.1,20.98,21.06,1989,0
+FCUS.US,D,20230626,000000,21.038,21.038,20.91,20.91,4197,0
+FCUS.US,D,20230627,000000,21.35,21.35,21.3145,21.3145,536,0
+FCUS.US,D,20230628,000000,21.44,21.44,21.4088,21.4088,351,0
+FCUS.US,D,20230629,000000,21.49,21.5378,21.49,21.5378,1097,0
+FCUS.US,D,20230630,000000,21.86,21.86,21.8246,21.8246,109,0
+FCUS.US,D,20230703,000000,21.7584,21.7584,21.7584,21.7584,8,0
+FCUS.US,D,20230705,000000,21.77,21.77,21.7127,21.7127,335,0
+FCUS.US,D,20230706,000000,21.24,21.34,21.24,21.33,5758,0
+FCUS.US,D,20230707,000000,21.3,21.575,21.3,21.48,317,0
+FCUS.US,D,20230710,000000,21.9226,21.9226,21.9226,21.9226,1,0
+FCUS.US,D,20230711,000000,22.025,22.065,22.025,22.065,411,0
+FCUS.US,D,20230712,000000,22.26,22.26,22.18,22.1901,1990,0
+FCUS.US,D,20230713,000000,22.5333,22.5333,22.5333,22.5333,160,0
+FCUS.US,D,20230714,000000,22.3306,22.3306,22.3306,22.3306,34,0
+FCUS.US,D,20230717,000000,22.4593,22.4593,22.4593,22.4593,1,0
+FCUS.US,D,20230718,000000,22.595,22.6513,22.595,22.6513,1600,0
+FCUS.US,D,20230719,000000,22.5436,22.6521,22.5436,22.6521,2607,0
+FCUS.US,D,20230720,000000,22.15,22.17,22.1365,22.1365,423,0
+FCUS.US,D,20230721,000000,22.1298,22.22,22.0085,22.0085,6789,0
+FCUS.US,D,20230724,000000,21.96,21.98,21.9436,21.9649,1824,0
+FCUS.US,D,20230725,000000,22.15,22.15,22.0855,22.0855,1223,0
+FCUS.US,D,20230726,000000,21.9987,22.1322,21.9987,22.1322,1877,0
+FCUS.US,D,20230727,000000,22.51,22.53,22.1763,22.1763,4398,0
+FCUS.US,D,20230728,000000,22.51,22.5867,22.51,22.5867,400,0
+FCUS.US,D,20230731,000000,22.6936,22.74,22.6936,22.74,300,0
+FCUS.US,D,20230801,000000,22.57,22.66,22.57,22.66,1417,0
+FCUS.US,D,20230802,000000,22.65,22.65,22.4843,22.4843,290,0
+FCUS.US,D,20230803,000000,22.3498,22.3498,22.3498,22.3498,1,0
+FCUS.US,D,20230804,000000,22.6105,22.6105,22.34,22.3548,904,0
+FCUS.US,D,20230807,000000,22.3771,22.5702,22.3771,22.5702,193,0
+FCUS.US,D,20230808,000000,22.3495,22.3495,22.3495,22.3495,5,0
+FCUS.US,D,20230809,000000,21.8185,21.8185,21.8185,21.8185,10,0
+FCUS.US,D,20230810,000000,22.0319,22.0319,22.0319,22.0319,2,0
+FCUS.US,D,20230811,000000,21.9195,21.9195,21.9195,21.9195,81,0
+FCUS.US,D,20230814,000000,22.2187,22.2187,22.2187,22.2187,41,0
+FCUS.US,D,20230815,000000,22.07,22.07,21.9886,21.9886,2391,0
+FCUS.US,D,20230816,000000,21.6974,21.6974,21.6974,21.6974,41,0
+FCUS.US,D,20230817,000000,21.51,21.51,21.1035,21.1035,171,0
+FCUS.US,D,20230818,000000,21.2135,21.2135,21.2135,21.2135,41,0
+FCUS.US,D,20230821,000000,21.4201,21.5271,21.42,21.5271,399,0
+FCUS.US,D,20230822,000000,21.4805,21.4805,21.4805,21.4805,1,0
+FCUS.US,D,20230823,000000,21.8401,21.8748,21.84,21.8748,6981,0
+FCUS.US,D,20230824,000000,21.4803,21.4803,21.4803,21.4803,12,0
+FCUS.US,D,20230825,000000,21.6,21.62,21.5758,21.5758,120900,0
+FCUS.US,D,20230828,000000,21.78,21.804,21.78,21.804,115000,0
+FCUS.US,D,20230829,000000,22.34,22.34,22.3186,22.3186,113070,0
+FCUS.US,D,20230830,000000,22.58,22.58,22.5532,22.5532,652,0
+FCUS.US,D,20230831,000000,22.6602,22.6602,22.6602,22.6602,75,0
+FCUS.US,D,20230901,000000,22.7721,22.7721,22.7721,22.7721,7,0
+FCUS.US,D,20230905,000000,22.3732,22.3732,22.3732,22.3732,1,0
+FCUS.US,D,20230906,000000,22.3431,22.3431,22.3431,22.3431,37,0
+FCUS.US,D,20230907,000000,22.34,22.45,22.26,22.4037,65054,0
+FCUS.US,D,20230908,000000,22.3446,22.3446,22.3446,22.3446,35,0
+FCUS.US,D,20230911,000000,22.5499,22.5499,22.5499,22.5499,52,0
+FCUS.US,D,20230912,000000,22.5,22.5,22.31,22.31,18775,0
+FCUS.US,D,20230913,000000,22.33,22.33,22.08,22.1286,4503,0
+FCUS.US,D,20230914,000000,22.31,22.387,22.28,22.387,5788,0
+FCUS.US,D,20230915,000000,21.9876,21.9876,21.9876,21.9876,1,0
+FCUS.US,D,20230918,000000,22.0901,22.0901,22.0502,22.0502,1001,0
+FCUS.US,D,20230919,000000,21.965,21.9705,21.81,21.9705,1281,0
+FCUS.US,D,20230920,000000,22.22,22.22,21.6636,21.6636,2311,0
+FCUS.US,D,20230921,000000,21.37,21.37,21.0717,21.0717,672,0
+FCUS.US,D,20230922,000000,21.0638,21.0638,21.0638,21.0638,1,0
+FCUS.US,D,20230925,000000,21.1783,21.1783,21.1783,21.1783,20,0
+FCUS.US,D,20230926,000000,20.8395,20.8395,20.8395,20.8395,1,0
+FCUS.US,D,20230927,000000,21.12,21.12,21.1052,21.1052,136,0
+FCUS.US,D,20230928,000000,21.6931,21.6931,21.5799,21.5799,3900,0
+FCUS.US,D,20230929,000000,21.507,21.507,21.507,21.507,27,0
+FCUS.US,D,20231002,000000,21.5206,21.5206,21.4224,21.4224,499,0
+FCUS.US,D,20231003,000000,20.82,20.82,20.7147,20.7147,4051,0
+FCUS.US,D,20231004,000000,21.0033,21.0033,21.0033,21.0033,1,0
+FCUS.US,D,20231005,000000,20.9099,20.9099,20.9099,20.9099,4,0
+FCUS.US,D,20231006,000000,21.2767,21.2767,21.2767,21.2767,9,0
+FCUS.US,D,20231009,000000,21.4852,21.4852,21.4852,21.4852,77,0
+FCUS.US,D,20231010,000000,21.95,22.04,21.7557,21.7557,3993,0
+FCUS.US,D,20231011,000000,21.9,21.9513,21.9,21.9513,275,0
+FCUS.US,D,20231012,000000,21.5748,21.5748,21.5748,21.5748,111,0
+FCUS.US,D,20231013,000000,21.2038,21.2038,21.2038,21.2038,15,0
+FCUS.US,D,20231016,000000,21.5534,21.5534,21.5534,21.5534,4,0
+FCUS.US,D,20231017,000000,21.77,21.77,21.7003,21.7003,284,0
+FCUS.US,D,20231018,000000,21.1293,21.1293,21.1293,21.1293,10,0
+FCUS.US,D,20231019,000000,20.8474,20.8474,20.8474,20.8474,10,0
+FCUS.US,D,20231020,000000,20.5,20.57,20.5,20.5031,12055,0
+FCUS.US,D,20231023,000000,20.69,20.69,20.4721,20.4721,1918,0
+FCUS.US,D,20231024,000000,20.6,20.6964,20.52,20.6964,6776,0
+FCUS.US,D,20231025,000000,20.38,20.38,20.0217,20.0217,32265,0
+FCUS.US,D,20231026,000000,20.21,20.21,20.0897,20.0897,262,0
+FCUS.US,D,20231027,000000,19.88,20.0499,19.8094,19.8094,17834,0
+FCUS.US,D,20231030,000000,20.0461,20.0461,20.0461,20.0461,10,0
+FCUS.US,D,20231031,000000,20.09,20.0977,20.09,20.0977,145,0
+FCUS.US,D,20231101,000000,20.4824,20.4824,20.4824,20.4824,10,0
+FCUS.US,D,20231102,000000,21.0316,21.0316,21.0316,21.0316,10,0
+FCUS.US,D,20231103,000000,21.505,21.505,21.505,21.505,10,0
+FCUS.US,D,20231106,000000,21.4442,21.4442,21.4442,21.4442,1,0
+FCUS.US,D,20231107,000000,21.5249,21.5249,21.5249,21.5249,10,0
+FCUS.US,D,20231108,000000,21.5192,21.5192,21.5192,21.5192,10,0
+FCUS.US,D,20231109,000000,21.3631,21.3631,21.3631,21.3631,10,0
+FCUS.US,D,20231110,000000,21.8115,21.8115,21.8115,21.8115,10,0
+FCUS.US,D,20231113,000000,21.775,21.775,21.775,21.775,2,0
+FCUS.US,D,20231114,000000,22.4,22.4,22.3821,22.3821,186,0
+FCUS.US,D,20231115,000000,22.2,22.2,22.1771,22.1771,11002,0
+FCUS.US,D,20231116,000000,21.8413,21.8413,21.8413,21.8413,3,0
+FCUS.US,D,20231117,000000,22.0626,22.0626,22.0626,22.0626,7,0
+FCUS.US,D,20231120,000000,22.3657,22.3657,22.3657,22.3657,6,0
+FCUS.US,D,20231121,000000,22.1468,22.1468,22.1468,22.1468,1,0
+FCUS.US,D,20231122,000000,22.0917,22.2289,22.0917,22.2289,327,0
+FCUS.US,D,20231124,000000,22.274,22.274,22.274,22.274,61,0
+FCUS.US,D,20231127,000000,22.29,22.3229,22.29,22.3229,10000,0
+FCUS.US,D,20231128,000000,22.4354,22.4354,22.4354,22.4354,100,0
+FCUS.US,D,20231129,000000,22.57,22.6,22.46,22.5169,2755,0
+FCUS.US,D,20231130,000000,22.49,22.5637,22.49,22.5637,200,0
+FCUS.US,D,20231201,000000,23.02,23.0869,23.02,23.0869,159,0
+FCUS.US,D,20231204,000000,23.16,23.29,23.16,23.23,1961,0
+FCUS.US,D,20231205,000000,23.1799,23.1799,23.0971,23.0971,42093,0
+FCUS.US,D,20231206,000000,22.84,22.84,22.7612,22.7612,13113,0
+FCUS.US,D,20231207,000000,22.9056,22.9056,22.9056,22.9056,5,0
+FCUS.US,D,20231208,000000,23.29,23.29,23.2742,23.2742,198,0
+FCUS.US,D,20231211,000000,23.3014,23.3303,23.26,23.3303,12231,0
+FCUS.US,D,20231212,000000,23.3917,23.3917,23.3917,23.3917,13,0
+FCUS.US,D,20231213,000000,23.6194,23.82,23.6194,23.8066,326,0
+FCUS.US,D,20231214,000000,23.7316,23.7316,23.7316,23.7316,17,0
+FCUS.US,D,20231215,000000,23.6452,23.6452,23.6452,23.6452,16,0
+FCUS.US,D,20231218,000000,23.9584,23.9584,23.9584,23.9584,72,0
+FCUS.US,D,20231219,000000,24.29,24.3255,24.29,24.3255,946,0
+FCUS.US,D,20231220,000000,23.8464,23.8464,23.8464,23.8464,27,0
+FCUS.US,D,20231221,000000,24.2135,24.2135,24.2135,24.2135,6,0
+FCUS.US,D,20231222,000000,24.23,24.3099,24.23,24.2802,4195,0
+FCUS.US,D,20231226,000000,24.4305,24.4305,24.4305,24.4305,12,0
+FCUS.US,D,20231227,000000,24.6032,24.6032,24.6032,24.6032,15,0
+FCUS.US,D,20231228,000000,24.5923,24.5923,24.5923,24.5923,19,0
+FCUS.US,D,20231229,000000,24.3,24.34,24.24,24.3003,13927,0
+FCUS.US,D,20240102,000000,23.76,23.76,23.7,23.7276,129217,0
+FCUS.US,D,20240103,000000,23.1529,23.1529,23.1529,23.1529,19,0
+FCUS.US,D,20240104,000000,23.32,23.32,23.12,23.12,1200,0
+FCUS.US,D,20240105,000000,23.2214,23.2214,23.2214,23.2214,43,0
+FCUS.US,D,20240108,000000,23.755,23.8428,23.71,23.8428,4404,0
+FCUS.US,D,20240109,000000,23.8895,23.8895,23.8895,23.8895,159,0
+FCUS.US,D,20240110,000000,24.1259,24.1259,24.1259,24.1259,5,0
+FCUS.US,D,20240111,000000,24.13,24.1667,24.12,24.1667,1930,0
+FCUS.US,D,20240112,000000,23.9917,24.0272,23.95,24.0272,2228,0
+FCUS.US,D,20240116,000000,24.0273,24.0273,24.0273,24.0273,68,0
+FCUS.US,D,20240117,000000,23.72,23.9133,23.72,23.9133,537,0
+FCUS.US,D,20240118,000000,23.93,24.0666,23.93,24.0666,517,0
+FCUS.US,D,20240119,000000,24.19,24.573,24.19,24.573,510,0
+FCUS.US,D,20240122,000000,25.0064,25.0064,25.0064,25.0064,65,0
+FCUS.US,D,20240123,000000,24.83,24.8301,24.6957,24.7814,1656,0
+FCUS.US,D,20240124,000000,24.5143,24.5143,24.5143,24.5143,94,0
+FCUS.US,D,20240125,000000,24.73,24.7301,24.6911,24.6911,302,0
+FCUS.US,D,20240126,000000,24.6845,24.6845,24.6687,24.6687,591,0
+FCUS.US,D,20240129,000000,25.03,25.1732,25.03,25.1732,1378,0
+FCUS.US,D,20240130,000000,25.0365,25.0892,25.0365,25.0892,112,0
+FCUS.US,D,20240131,000000,24.524,24.524,24.524,24.524,4,0
+FCUS.US,D,20240201,000000,24.73,24.8616,24.73,24.8616,632,0
+FCUS.US,D,20240202,000000,25.34,25.3732,25.34,25.3732,45681,0
+FCUS.US,D,20240205,000000,25.3,25.3854,25.3,25.3854,487,0
+FCUS.US,D,20240206,000000,25.2743,25.2743,25.0799,25.2274,677,0
+FCUS.US,D,20240207,000000,25.43,25.74,25.43,25.64,1581,0
+FCUS.US,D,20240208,000000,26.13,26.13,26.1072,26.1072,397,0
+FCUS.US,D,20240209,000000,26.22,26.2379,26.22,26.2379,140,0
+FCUS.US,D,20240212,000000,26.0131,26.0131,26.0131,26.0131,23,0
+FCUS.US,D,20240213,000000,25.69,25.69,25.5539,25.5539,738,0
+FCUS.US,D,20240214,000000,25.84,26.0596,25.84,26.0596,227,0
+FCUS.US,D,20240215,000000,26.2982,26.2982,26.2982,26.2982,7,0
+FCUS.US,D,20240216,000000,26.119,26.119,26.119,26.119,9,0
+FCUS.US,D,20240220,000000,25.57,25.68,25.57,25.6512,519,0
+FCUS.US,D,20240221,000000,24.92,24.9638,24.8,24.9638,3904,0
+FCUS.US,D,20240222,000000,25.8701,25.92,25.8701,25.9153,420,0
+FCUS.US,D,20240223,000000,26.0475,26.0475,26.0475,26.0475,15,0
+FCUS.US,D,20240226,000000,26.4058,26.4058,26.4058,26.4058,8,0
+FCUS.US,D,20240227,000000,26.37,26.47,26.37,26.4641,2252,0
+FCUS.US,D,20240228,000000,26.4222,26.4222,26.4222,26.4222,95,0
+FCUS.US,D,20240229,000000,26.6723,26.6723,26.6723,26.6723,1,0
+FCUS.US,D,20240301,000000,26.8937,26.8937,26.8937,26.8937,54,0
+FCUS.US,D,20240304,000000,27.5922,27.5922,27.5922,27.5922,43,0
+FCUS.US,D,20240305,000000,26.79,26.79,26.7071,26.7071,270,0
+FCUS.US,D,20240306,000000,27.57,27.57,27.4896,27.4896,16286,0
+FCUS.US,D,20240307,000000,27.73,27.73,27.6501,27.7239,3068,0
+FCUS.US,D,20240308,000000,27.5432,27.5432,27.5432,27.5432,66,0
+FCUS.US,D,20240311,000000,27.36,27.4,26.9744,26.9744,507,0
+FCUS.US,D,20240312,000000,27.713,27.713,27.713,27.713,64,0
+FCUS.US,D,20240313,000000,28.014,28.014,27.9105,27.9105,161,0
+FCUS.US,D,20240314,000000,27.4961,27.4961,27.4961,27.4961,106,0
+FCUS.US,D,20240315,000000,27.4192,27.4192,27.4192,27.4192,30,0
+FCUS.US,D,20240318,000000,27.09,27.19,27.09,27.1665,2291,0
+FCUS.US,D,20240319,000000,26.3108,26.8748,26.3108,26.8748,798,0
+FCUS.US,D,20240320,000000,27.692,27.692,27.692,27.692,126,0
+FCUS.US,D,20240321,000000,28.21,28.2232,28.21,28.2232,462,0
+FCUS.US,D,20240322,000000,28.0693,28.0693,28.0693,28.0693,172,0
+FCUS.US,D,20240325,000000,28.68,28.696,28.68,28.696,11276,0
+FCUS.US,D,20240326,000000,28.83,28.91,28.5794,28.5794,1949,0
+FCUS.US,D,20240327,000000,28.1,28.49,28.1,28.4508,3705,0
+FCUS.US,D,20240328,000000,28.5,28.5,28.3433,28.3433,414,0
+FCUS.US,D,20240401,000000,28.08,28.2201,28.07,28.1367,1186,0
+FCUS.US,D,20240402,000000,27.48,27.59,27.17,27.5823,11156,0
+FCUS.US,D,20240403,000000,27.92,28.12,27.92,27.9771,31452,0
+FCUS.US,D,20240404,000000,28.14,28.29,27.3632,27.3632,49441,0
+FCUS.US,D,20240405,000000,27.8584,27.8584,27.7472,27.7472,793,0
+FCUS.US,D,20240408,000000,27.81,27.81,27.7324,27.754,584,0
+FCUS.US,D,20240409,000000,27.75,27.75,27.0565,27.1862,1118,0
+FCUS.US,D,20240410,000000,27.21,27.2514,27.21,27.2514,49836,0
+FCUS.US,D,20240411,000000,27.55,27.608,27.55,27.608,1015,0
+FCUS.US,D,20240412,000000,27.17,27.17,26.9323,26.9323,396,0
+FCUS.US,D,20240415,000000,26.27,26.2702,26.27,26.2702,462,0
+FCUS.US,D,20240416,000000,26.12,26.3409,26.11,26.3409,919,0
+FCUS.US,D,20240417,000000,26.52,26.52,25.9728,25.9942,4907,0
+FCUS.US,D,20240418,000000,26.09,26.335,25.66,25.67,31638,0
+FCUS.US,D,20240419,000000,24.81,24.86,24.77,24.86,25764,0
+FCUS.US,D,20240422,000000,25.54,25.54,25.3814,25.3814,258,0
+FCUS.US,D,20240423,000000,25.89,26.2699,25.89,26.2401,1947,0
+FCUS.US,D,20240424,000000,26.2977,26.2977,26.1213,26.1213,1008,0
+FCUS.US,D,20240425,000000,25.9944,26.33,25.9944,26.33,3154,0
+FCUS.US,D,20240426,000000,26.59,26.8453,26.59,26.8453,262,0
+FCUS.US,D,20240429,000000,26.84,27.0251,26.84,27.0251,665,0
+FCUS.US,D,20240430,000000,27.92,27.92,26.31,26.31,2315,0
+FCUS.US,D,20240501,000000,25.86,26.47,25.765,25.9416,42728,0
+FCUS.US,D,20240502,000000,25.875,26.43,25.82,26.4244,7214,0
+FCUS.US,D,20240503,000000,26.95,26.97,26.907,26.907,1120,0
+FCUS.US,D,20240506,000000,27.15,27.5998,27.15,27.5895,2898,0
+FCUS.US,D,20240507,000000,27.63,27.63,27.41,27.4323,3329,0
+FCUS.US,D,20240508,000000,27.4,27.4183,27.4,27.4183,13729,0
+FCUS.US,D,20240509,000000,27.6503,27.6862,27.6503,27.6862,220,0
+FCUS.US,D,20240510,000000,27.64,27.64,27.6208,27.6208,1026,0
+FCUS.US,D,20240513,000000,27.4,27.4,27.3384,27.3384,330,0
+FCUS.US,D,20240514,000000,27.44,27.7565,27.41,27.7565,4559,0
+FCUS.US,D,20240515,000000,28.39,28.7878,28.39,28.7878,791,0
+FCUS.US,D,20240516,000000,28.65,28.65,28.0942,28.0942,708,0
+FCUS.US,D,20240517,000000,28.2777,28.29,28.1237,28.1577,2056,0
+FCUS.US,D,20240520,000000,28.21,28.541,28.21,28.541,1636,0
+FCUS.US,D,20240521,000000,28.63,28.6463,28.63,28.6463,549,0
+FCUS.US,D,20240522,000000,28.22,28.22,28.171,28.171,709,0
+FCUS.US,D,20240523,000000,28.6398,28.6398,28.11,28.1388,797,0
+FCUS.US,D,20240524,000000,28.93,29.09,28.93,29.0762,3465,0
+FCUS.US,D,20240528,000000,29.2487,29.43,29.2487,29.2556,4755,0
+FCUS.US,D,20240529,000000,29.1221,29.1221,29.1221,29.1221,435,0
+FCUS.US,D,20240530,000000,29,29.16,28.88,28.903,7876,0
+FCUS.US,D,20240531,000000,28.89,28.89,27.78,28.3917,1768,0
+FCUS.US,D,20240603,000000,28.14,28.2388,27.91,28.2388,5136,0
+FCUS.US,D,20240604,000000,27.6901,27.87,27.6901,27.8562,2819,0
+FCUS.US,D,20240605,000000,28.43,28.6882,28.4,28.6882,8578,0
+FCUS.US,D,20240606,000000,28.68,28.68,28.1915,28.2325,79014,0
+FCUS.US,D,20240607,000000,28.07,28.07,27.806,27.806,294,0
+FCUS.US,D,20240610,000000,27.6,28.29,27.6,28.29,1902,0
+FCUS.US,D,20240611,000000,27.78,28.04,27.78,28.04,9699,0
+FCUS.US,D,20240612,000000,28.58,28.6706,28.4598,28.4598,1271,0
+FCUS.US,D,20240613,000000,28.4,28.5097,28.35,28.5097,828,0
+FCUS.US,D,20240614,000000,28.31,28.31,28.03,28.0759,5525,0
+FCUS.US,D,20240617,000000,28.11,28.5025,28.11,28.3578,1425,0
+FCUS.US,D,20240618,000000,28.36,28.78,28.36,28.78,6403,0
+FCUS.US,D,20240620,000000,28.99,29.0601,28.3355,28.3355,4382,0
+FCUS.US,D,20240621,000000,28.1,28.1461,27.76,28.1461,5207,0
+FCUS.US,D,20240624,000000,28,28,27.7161,27.7161,1005,0
+FCUS.US,D,20240625,000000,28.035,28.1218,27.98,28.1218,2540,0
+FCUS.US,D,20240626,000000,27.91,27.91,27.7664,27.8937,4043,0
+FCUS.US,D,20240627,000000,27.9612,28.056,27.9612,28.056,1110,0
+FCUS.US,D,20240628,000000,28,28,27.647,27.647,525,0
+FCUS.US,D,20240701,000000,27.86,27.8601,27.54,27.778,62229,0
+FCUS.US,D,20240702,000000,27.51,27.7119,27.51,27.7119,2012,0
+FCUS.US,D,20240703,000000,27.67,27.97,27.67,27.9473,4115,0
+FCUS.US,D,20240705,000000,27.95,27.95,27.8794,27.8794,932,0
+FCUS.US,D,20240708,000000,27.96,28.1599,27.96,28.0211,11152,0
+FCUS.US,D,20240709,000000,28.11,28.12,27.99,28.0171,11078,0
+FCUS.US,D,20240710,000000,28.17,28.17,28.05,28.1149,12566,0
+FCUS.US,D,20240711,000000,28.09,28.1,28.0001,28.0669,3473,0
+FCUS.US,D,20240712,000000,28.25,28.3278,28.1562,28.1562,3613,0
+FCUS.US,D,20240715,000000,28.318,28.4699,28.3,28.3335,4943,0
+FCUS.US,D,20240716,000000,28.45,28.45,28.4462,28.4462,299,0
+FCUS.US,D,20240717,000000,27.33,27.3301,26.9,26.9,19038,0
+FCUS.US,D,20240718,000000,26.4604,26.6599,26.4604,26.6599,555,0
+FCUS.US,D,20240719,000000,26.7672,26.7672,26.7672,26.7672,160,0
+FCUS.US,D,20240722,000000,27.065,27.26,26.95,27.1993,5040,0
+FCUS.US,D,20240723,000000,27.55,27.55,27.3873,27.3873,1323,0
+FCUS.US,D,20240724,000000,26.72,26.72,26.2877,26.2877,29858,0
+FCUS.US,D,20240725,000000,26.59,26.97,26.3317,26.3317,3533,0
+FCUS.US,D,20240726,000000,26.885,26.94,26.8499,26.86,737,0
+FCUS.US,D,20240729,000000,26.6401,26.7236,26.6401,26.7236,486,0
+FCUS.US,D,20240730,000000,26.14,26.255,26.14,26.2289,380,0
+FCUS.US,D,20240731,000000,27.052,27.1306,27.052,27.1306,445,0
+FCUS.US,D,20240801,000000,27.37,27.37,26.68,26.68,830,0
+FCUS.US,D,20240802,000000,25.4,25.41,25.26,25.3911,28287,0
+FCUS.US,D,20240805,000000,23.44,24.71,23.44,24.7099,1079,0
+FCUS.US,D,20240806,000000,25.08,25.47,25.08,25.3871,2664,0
+FCUS.US,D,20240807,000000,25,25,24.967,24.967,542,0
+FCUS.US,D,20240808,000000,25.75,26.118,25.75,26.118,492,0
+FCUS.US,D,20240809,000000,26.2231,26.3853,26.165,26.3853,723,0
+FCUS.US,D,20240812,000000,26.29,26.57,26.29,26.4241,3004,0
+FCUS.US,D,20240813,000000,26.67,26.95,26.67,26.857,2365,0
+FCUS.US,D,20240814,000000,27.04,27.04,26.9626,26.9626,537,0
+FCUS.US,D,20240815,000000,27.32,27.48,27.3152,27.3999,498,0
+FCUS.US,D,20240816,000000,27.41,27.65,27.37,27.6284,3589,0
+FCUS.US,D,20240819,000000,27.52,28.0377,27.52,28.0377,1658,0
+FCUS.US,D,20240820,000000,27.59,27.7061,27.56,27.7061,762,0
+FCUS.US,D,20240821,000000,28.2088,28.2088,28.2088,28.2088,28,0
+FCUS.US,D,20240822,000000,28.42,28.42,28.0364,28.0364,515,0
+FCUS.US,D,20240823,000000,28.732,28.9752,28.69,28.9752,10751,0
+FCUS.US,D,20240826,000000,29.16,29.16,28.8233,28.8233,859,0
+FCUS.US,D,20240827,000000,28.7358,28.78,28.7358,28.7521,1020,0
+FCUS.US,D,20240828,000000,28.71,28.71,28.3731,28.3731,2254,0
+FCUS.US,D,20240829,000000,28.51,28.62,28.3915,28.3915,1276,0
+FCUS.US,D,20240830,000000,28.5649,28.7635,28.5649,28.7635,506,0
+FCUS.US,D,20240903,000000,28.55,28.55,27.3474,27.3474,714,0
+FCUS.US,D,20240904,000000,27.4,27.505,27.4,27.4475,1079,0
+FCUS.US,D,20240905,000000,27.43,27.43,27.21,27.2371,1693,0
+FCUS.US,D,20240906,000000,26.665,26.695,26.59,26.6759,10578,0
+FCUS.US,D,20240909,000000,27.08,27.16,26.91,26.91,2187,0
+FCUS.US,D,20240910,000000,26.66,26.8042,26.66,26.8042,1662,0
+FCUS.US,D,20240911,000000,26.93,27.1961,26.705,27.1961,6176,0
+FCUS.US,D,20240912,000000,27.6597,27.74,27.6597,27.6744,10472,0
+FCUS.US,D,20240913,000000,28.07,28.08,28.0401,28.063,1831,0
+FCUS.US,D,20240916,000000,28.2848,28.2848,28.2657,28.2657,277,0
+FCUS.US,D,20240917,000000,28.4,28.4399,28.2,28.3147,821,0
+FCUS.US,D,20240918,000000,28.4733,28.4733,28.4733,28.4733,57,0
+FCUS.US,D,20240919,000000,28.81,29.026,28.81,29.026,2238,0
+FCUS.US,D,20240920,000000,29.1699,29.1699,29.1151,29.1151,500,0
+FCUS.US,D,20240923,000000,29.25,29.3417,29.25,29.3417,708,0
+FCUS.US,D,20240924,000000,29.323,29.3385,29.323,29.3385,301,0
+FCUS.US,D,20240925,000000,29.293,29.293,29.293,29.293,135,0
+FCUS.US,D,20240926,000000,29.1292,29.1292,29.0433,29.0433,554,0
+FCUS.US,D,20240927,000000,28.89,28.9833,28.89,28.9833,21179,0
+FCUS.US,D,20240930,000000,29.08,29.2671,28.97,29.2671,733,0
+FCUS.US,D,20241001,000000,29.12,29.21,29.01,29.1776,7663,0
+FCUS.US,D,20241002,000000,28.885,29.2186,28.885,29.2186,2298,0
+FCUS.US,D,20241003,000000,29.29,29.29,29.05,29.1551,17187,0
+FCUS.US,D,20241004,000000,29.41,29.58,29.3055,29.57,1673,0
+FCUS.US,D,20241007,000000,29.35,29.4278,29.2762,29.2762,2604,0
+FCUS.US,D,20241008,000000,29.8103,29.8103,29.8103,29.8103,125,0
+FCUS.US,D,20241009,000000,29.78,29.89,29.78,29.8887,8339,0
+FCUS.US,D,20241010,000000,29.7,29.7868,29.7,29.7868,287,0
+FCUS.US,D,20241011,000000,30.0802,30.2307,30.0802,30.2307,580,0
+FCUS.US,D,20241014,000000,30.22,30.2811,30.22,30.2811,349,0
+FCUS.US,D,20241015,000000,30.2792,30.4,30.2526,30.2576,659,0
+FCUS.US,D,20241016,000000,30.24,30.63,30.24,30.5692,799,0
+FCUS.US,D,20241017,000000,30.64,30.6439,30.3982,30.3982,1808,0
+FCUS.US,D,20241018,000000,30.35,30.3994,30.35,30.3945,34214,0
+FCUS.US,D,20241021,000000,30.49,30.49,30.31,30.3636,1802,0
+FCUS.US,D,20241022,000000,30.42,30.4209,30.42,30.4209,1180,0
+FCUS.US,D,20241023,000000,30.37,30.37,30.16,30.2513,2034,0
+FCUS.US,D,20241024,000000,30.47,30.47,30.1132,30.182,2617,0
+FCUS.US,D,20241025,000000,30.26,30.26,29.9664,29.9664,1073,0
+FCUS.US,D,20241028,000000,30.31,30.3167,30.31,30.3167,434,0
+FCUS.US,D,20241029,000000,30.3739,30.3739,30.3739,30.3739,99,0
+FCUS.US,D,20241030,000000,30.2855,30.2855,30.2855,30.2855,120,0
+FCUS.US,D,20241031,000000,30.11,30.11,29.9624,29.9624,2990,0
+FCUS.US,D,20241101,000000,30.16,30.2,29.76,29.8699,15918,0
+FCUS.US,D,20241104,000000,29.84,30.02,29.7473,29.7473,10741,0
+FCUS.US,D,20241105,000000,30.63,30.6757,30.6299,30.6757,294,0
+FCUS.US,D,20241106,000000,31.82,32.1612,31.82,32.1612,15184,0
+FCUS.US,D,20241107,000000,32.79,32.79,32.5922,32.7302,3620,0
+FCUS.US,D,20241108,000000,33.245,33.8937,33.245,33.8937,2635,0
+FCUS.US,D,20241111,000000,34.22,34.39,34.155,34.2254,5890,0
+FCUS.US,D,20241112,000000,33.85,33.96,33.67,33.955,2430,0
+FCUS.US,D,20241113,000000,33.88,33.88,33.7449,33.7449,824,0
+FCUS.US,D,20241114,000000,33.6671,33.6671,33.04,33.04,1160,0
+FCUS.US,D,20241115,000000,32.81,33.08,32.73,32.9611,1102,0
+FCUS.US,D,20241118,000000,33.19,33.205,33,33.0904,30547,0
+FCUS.US,D,20241119,000000,33.7687,33.8573,33.7687,33.8573,901,0
+FCUS.US,D,20241120,000000,33.835,34.03,33.835,33.9391,901,0
+FCUS.US,D,20241121,000000,34.4,34.42,34.3111,34.3111,12566,0
+FCUS.US,D,20241122,000000,34.5,35.03,34.48,34.9849,3749,0
+FCUS.US,D,20241125,000000,35.5,35.64,34.8162,34.8162,3221,0
+FCUS.US,D,20241126,000000,34.9719,35.11,34.79,35.0832,8798,0
+FCUS.US,D,20241127,000000,34.75,34.9999,34.75,34.9787,1694,0
+FCUS.US,D,20241129,000000,35.2,35.2,35.1658,35.1658,1102,0
+FCUS.US,D,20241202,000000,38.02,38.02,34.7962,34.7962,1861,0
+FCUS.US,D,20241203,000000,35.1692,35.1692,35.0287,35.1691,30457,0
+FCUS.US,D,20241204,000000,35.37,35.43,34.9984,35.43,3216,0
+FCUS.US,D,20241205,000000,35.49,35.59,35.2409,35.2409,1360,0
+FCUS.US,D,20241206,000000,35.115,35.5143,35.115,35.5143,1448,0
+FCUS.US,D,20241209,000000,34.16,35.55,33.985,34.0214,10603,0
+FCUS.US,D,20241210,000000,34.35,34.37,33.5972,33.6008,30168,0
+FCUS.US,D,20241211,000000,34.03,34.35,34.03,34.3011,2437,0
+FCUS.US,D,20241212,000000,34.2671,34.31,33.9191,33.9191,19688,0
+FCUS.US,D,20241213,000000,34.03,34.03,33.75,33.9737,1161,0
+FCUS.US,D,20241216,000000,34.1877,34.58,34.1877,34.4618,9591,0
+FCUS.US,D,20241217,000000,31.27,31.27,30.7,30.9107,103410,0
+FCUS.US,D,20241218,000000,30.73,30.859,28.83,29.0165,25873,0
+FCUS.US,D,20241219,000000,29.36,29.36,28.96,29.0128,1230,0
+FCUS.US,D,20241220,000000,29.32,29.87,29.32,29.8361,2245,0
+FCUS.US,D,20241223,000000,29.3001,29.79,29.3001,29.6964,58743,0
+FCUS.US,D,20241224,000000,30.075,30.2299,30.075,30.1548,2859,0
+FCUS.US,D,20241226,000000,30.1,30.18,30.1,30.1767,4658,0
+FCUS.US,D,20241227,000000,29.3122,29.52,29.27,29.52,3622,0
+FCUS.US,D,20241230,000000,28.65,29.2214,28.63,29.0074,10972,0
+FCUS.US,D,20241231,000000,29.075,29.0999,28.76,28.7695,2079,0
+FCUS.US,D,20250102,000000,29.02,29.09,28.96,29.0222,3921,0
+FCUS.US,D,20250103,000000,29.36,30.0267,29.36,30.0088,6095,0
+FCUS.US,D,20250106,000000,30.4,30.56,30.3654,30.3654,1131,0
+FCUS.US,D,20250107,000000,30,30.1666,29.77,29.8483,18269,0
+FCUS.US,D,20250108,000000,28.76,29.16,28.58,29.1113,5417,0
+FCUS.US,D,20250110,000000,28.3707,28.78,28.141,28.617,5489,0
+FCUS.US,D,20250113,000000,27.6,27.9,27.6,27.88,2686,0
+FCUS.US,D,20250114,000000,28.45,28.45,28.16,28.4,2021,0
+FCUS.US,D,20250115,000000,29.61,29.87,29.58,29.7516,11732,0
+FCUS.US,D,20250116,000000,30,30.22,30,30.0742,3844,0
+FCUS.US,D,20250117,000000,30.6284,30.6284,30.3226,30.3226,1876,0
+FCUS.US,D,20250121,000000,31.24,31.4778,31.2207,31.4778,3861,0
+FCUS.US,D,20250122,000000,31.65,31.72,31.272,31.4382,9801,0
+FCUS.US,D,20250123,000000,31.33,31.7221,31.13,31.7221,7076,0
+FCUS.US,D,20250124,000000,32.11,32.24,31.73,31.74,7195,0
+FCUS.US,D,20250127,000000,30.545,30.85,29.86,30.2201,4943,0
+FCUS.US,D,20250128,000000,30.56,30.781,30.42,30.781,1718,0
+FCUS.US,D,20250129,000000,31.1,31.14,30.74,31.14,2010,0
+FCUS.US,D,20250130,000000,31.6369,31.79,31.5708,31.7256,4600,0
+FCUS.US,D,20250131,000000,32.3,32.32,31.5,31.6125,2422,0
+FCUS.US,D,20250203,000000,30.3383,31.7,30.29,31.516,36482,0
+FCUS.US,D,20250204,000000,32.11,32.46,32.11,32.3369,6353,0
+FCUS.US,D,20250205,000000,32.3,32.77,32.2242,32.76,7344,0
+FCUS.US,D,20250206,000000,32.8501,33.02,32.2601,32.7197,6476,0
+FCUS.US,D,20250207,000000,33.25,33.79,32.88,32.8858,37091,0
+FCUS.US,D,20250210,000000,33.22,33.55,33.115,33.489,9355,0
+FCUS.US,D,20250211,000000,32.9185,33.12,32.1123,32.1123,19590,0
+FCUS.US,D,20250212,000000,32.03,32.7,31.96,32.5783,6719,0
+FCUS.US,D,20250213,000000,33.5791,33.665,33.08,33.5392,43798,0
+FCUS.US,D,20250214,000000,33.309,33.74,33.309,33.6717,7704,0
+FCUS.US,D,20250218,000000,33.9594,34.07,33.5,33.7724,75539,0
+FCUS.US,D,20250219,000000,33.67,33.75,32.82,32.8227,17215,0
+FCUS.US,D,20250220,000000,31.9,31.9,30.91,31.6064,7828,0
+FCUS.US,D,20250221,000000,31.6567,31.89,29.67,29.74,16185,0
+FCUS.US,D,20250224,000000,29.68,29.68,28.5,29.2,5510,0
+FCUS.US,D,20250225,000000,28.69,28.69,27.35,27.9363,32897,0
+FCUS.US,D,20250226,000000,28.7156,29.13,28.3,28.82,40232,0
+FCUS.US,D,20250227,000000,28.3,29.09,27.3444,27.3444,5357,0
+FCUS.US,D,20250228,000000,26.9,27.6616,26.9,27.6616,18224,0
+FCUS.US,D,20250303,000000,27.89,27.89,26.33,26.5014,5805,0
+FCUS.US,D,20250304,000000,25.57,26.6,25,25.9616,6056,0
+FCUS.US,D,20250305,000000,25.76,26.41,25.65,26.3993,3598,0
+FCUS.US,D,20250306,000000,25.54,25.7668,24.3373,24.3373,3806,0
+FCUS.US,D,20250307,000000,23.59,24.18,23.29,24.1447,3785,0
+FCUS.US,D,20250310,000000,22.91,22.91,21.9859,21.9859,5239,0
+FCUS.US,D,20250311,000000,22.3,22.775,22.04,22.4921,5680,0
+FCUS.US,D,20250312,000000,23.667,23.667,22.69,23.2421,15933,0
+FCUS.US,D,20250313,000000,22.44,22.57,22.3226,22.3226,7208,0
+FCUS.US,D,20250314,000000,23.09,23.6707,23.09,23.6707,6699,0
+FCUS.US,D,20250317,000000,24.2094,24.26,23.58,24.0243,34566,0
+FCUS.US,D,20250318,000000,23.01,23.2699,22.9787,22.9787,56309,0
+FCUS.US,D,20250319,000000,23.21,23.9352,23.1239,23.9352,4070,0
+FCUS.US,D,20250320,000000,24.08,24.325,23.71,23.8289,51837,0
+FCUS.US,D,20250321,000000,23.9441,24.1584,23.9441,24.1584,2125,0
+FCUS.US,D,20250324,000000,24.955,25.54,24.955,25.5213,62425,0
+FCUS.US,D,20250325,000000,25.58,25.5819,25.3895,25.5819,2258,0
+FCUS.US,D,20250326,000000,25.1,25.61,24.57,24.6332,2577,0
+FCUS.US,D,20250327,000000,24.12,24.34,23.7783,23.7783,5469,0
+FCUS.US,D,20250328,000000,23.77,23.78,22.98,23.0988,1817,0
+FCUS.US,D,20250331,000000,22.21,22.8881,21.93,22.8881,4089,0
+FCUS.US,D,20250401,000000,22.7,23.24,22.55,23.211,65446,0
+FCUS.US,D,20250402,000000,22.81,23.5624,22.81,23.5624,11655,0
+FCUS.US,D,20250403,000000,22.32,22.445,22.121,22.2121,3085,0
+FCUS.US,D,20250404,000000,20.86,20.88,20.195,20.3148,37905,0
+FCUS.US,D,20250407,000000,19.52,20.86,19.52,20.5767,168211,0
+FCUS.US,D,20250408,000000,20.877,21.08,20.2163,20.3013,6343,0
+FCUS.US,D,20250409,000000,20.25,21.507,20.25,21.4981,6925,0
+FCUS.US,D,20250410,000000,20.7976,20.9968,20.72,20.9643,2659,0
+FCUS.US,D,20250411,000000,21.04,21.2895,20.94,21.2795,7748,0
+FCUS.US,D,20250414,000000,21.544,21.544,21.3,21.3676,1603,0
+FCUS.US,D,20250415,000000,21.5,21.6,21.45,21.5404,7167,0
+FCUS.US,D,20250416,000000,21.46,21.46,21.05,21.2537,7060,0
+FCUS.US,D,20250417,000000,21.4278,21.4407,21.36,21.3903,6908,0
+FCUS.US,D,20250421,000000,20.83,20.9341,20.77,20.9341,443,0
+FCUS.US,D,20250422,000000,21.4,21.4826,21.4,21.4826,1521,0
+FCUS.US,D,20250423,000000,21.9672,21.9672,21.9587,21.9587,523,0
+FCUS.US,D,20250424,000000,22.3854,22.3854,22.3485,22.3485,348,0
+FCUS.US,D,20250425,000000,22.45,22.6221,22.45,22.6221,1854,0
+FCUS.US,D,20250428,000000,22.82,22.83,22.56,22.7325,4885,0
+FCUS.US,D,20250429,000000,22.77,22.89,22.71,22.8585,1806,0
+FCUS.US,D,20250430,000000,22.596,22.7042,22.34,22.7042,2067,0
+FCUS.US,D,20250501,000000,22.71,22.93,22.71,22.7245,1158,0
+FCUS.US,D,20250502,000000,23.073,23.232,23.0401,23.1961,2605,0
+FCUS.US,D,20250505,000000,23.0461,23.2,22.98,23.1651,8291,0
+FCUS.US,D,20250506,000000,23.06,23.1744,22.89,23.1744,4325,0
+FCUS.US,D,20250507,000000,23.3062,23.3062,23.14,23.2724,1935,0
+FCUS.US,D,20250508,000000,23.72,23.72,23.5958,23.5958,186,0
+FCUS.US,D,20250509,000000,23.59,23.59,23.46,23.4886,2788,0
+FCUS.US,D,20250512,000000,23.53,23.94,23.53,23.7185,1151,0
+FCUS.US,D,20250513,000000,24.025,24.195,24,24.1126,5835,0
+FCUS.US,D,20250514,000000,24.2622,24.31,24.15,24.2494,9972,0
+FCUS.US,D,20250515,000000,23.9902,24.3099,23.99,24.2857,4193,0
+FCUS.US,D,20250516,000000,24.57,24.64,24.57,24.5973,987,0
+FCUS.US,D,20250519,000000,24.3,24.6347,24.22,24.6347,2192,0
+FCUS.US,D,20250520,000000,24.6124,24.6124,24.4459,24.5432,815,0
+FCUS.US,D,20250521,000000,24.44,24.512,24.1591,24.1591,548,0
+FCUS.US,D,20250522,000000,24.18,24.445,24.18,24.3366,1286,0
+FCUS.US,D,20250523,000000,24.4215,24.49,24.3953,24.3953,5042,0
+FCUS.US,D,20250527,000000,24.6301,24.71,24.63,24.7025,3265,0
+FCUS.US,D,20250529,000000,24.38,24.38,24.3703,24.3703,20321,0
+FCUS.US,D,20250530,000000,24.4478,24.7005,24.4478,24.7005,319,0
+FCUS.US,D,20250602,000000,24.79,24.8641,24.79,24.8641,2677,0
+FCUS.US,D,20250603,000000,25.145,25.145,24.93,25.0326,3696,0
+FCUS.US,D,20250604,000000,25,25.07,24.97,25.0289,5648,0
+FCUS.US,D,20250605,000000,25.14,25.19,24.96,25.0244,3051,0
+FCUS.US,D,20250606,000000,25.17,25.1776,25.129,25.1512,1088,0
+FCUS.US,D,20250609,000000,24.97,25.08,24.97,24.97,892,0
+FCUS.US,D,20250610,000000,24.9,24.92,24.7023,24.7023,990,0
+FCUS.US,D,20250611,000000,24.89,24.91,24.73,24.9043,4261,0
+FCUS.US,D,20250612,000000,24.9588,24.9588,24.8918,24.8918,286,0
+FCUS.US,D,20250613,000000,24.884,24.884,24.7633,24.7633,600,0
+FCUS.US,D,20250616,000000,25.01,25.084,25.01,25.084,198,0
+FCUS.US,D,20250617,000000,25.05,25.0613,24.93,25.0469,1047,0
+FCUS.US,D,20250618,000000,25.13,25.17,25.13,25.17,711,0
+FCUS.US,D,20250620,000000,25.02,25.1577,25.02,25.1577,1834,0
+FCUS.US,D,20250624,000000,25.2103,25.326,25.2103,25.326,7954,0
+FCUS.US,D,20250625,000000,25.22,25.22,25.1165,25.1165,171,0
+FCUS.US,D,20250626,000000,25.275,25.4004,25.275,25.4004,4519,0
+FCUS.US,D,20250627,000000,25.44,25.5749,25.4,25.5119,28822,0
+FCUS.US,D,20250630,000000,25.66,25.7781,25.66,25.7781,182349,0
+FCUS.US,D,20250701,000000,25.6701,25.75,25.23,25.32,10365,0
+FCUS.US,D,20250702,000000,25.47,25.56,25.27,25.5138,4455,0
+FCUS.US,D,20250703,000000,25.755,25.8679,25.755,25.8679,515,0
+FCUS.US,D,20250707,000000,25.83,25.9293,25.83,25.9293,1701,0
+FCUS.US,D,20250708,000000,25.5,25.57,25.5,25.5341,1347,0
+FCUS.US,D,20250709,000000,25.66,25.849,25.66,25.7981,963,0
+FCUS.US,D,20250710,000000,25.83,25.83,25.695,25.695,155,0
+FCUS.US,D,20250711,000000,25.84,25.84,25.63,25.6528,5742,0
+FCUS.US,D,20250714,000000,26.05,26.3322,26.05,26.3239,9856,0
+FCUS.US,D,20250715,000000,26.2,26.47,26.2,26.2615,947,0
+FCUS.US,D,20250716,000000,26.2,26.5573,26.2,26.5573,6013,0
+FCUS.US,D,20250717,000000,26.6,26.79,26.6,26.6923,5358,0
+FCUS.US,D,20250718,000000,26.74,26.74,26.56,26.7182,13011,0
+FCUS.US,D,20250721,000000,26.8,26.8,26.3571,26.3571,2384,0
+FCUS.US,D,20250722,000000,25.9174,26.1324,25.835,26.1324,1445,0
+FCUS.US,D,20250723,000000,26.49,26.8,26.38,26.7317,5882,0
+FCUS.US,D,20250724,000000,26.65,26.8526,26.62,26.8526,1158,0
+FCUS.US,D,20250725,000000,26.96,26.96,26.8449,26.9053,1549,0
+FCUS.US,D,20250728,000000,26.95,26.9682,26.79,26.9682,1619,0
+FCUS.US,D,20250729,000000,26.84,26.92,26.57,26.7514,13459,0
+FCUS.US,D,20250730,000000,27.29,27.42,27.0601,27.2946,4909,0
+FCUS.US,D,20250731,000000,28.01,28.0626,27.4642,27.4642,2864,0
+FCUS.US,D,20250801,000000,26.56,26.98,26.56,26.7937,3359,0
+FCUS.US,D,20250804,000000,27.41,27.5861,27.29,27.5861,6399,0
+FCUS.US,D,20250805,000000,28.12,28.12,27.35,27.611,6242,0
+FCUS.US,D,20250806,000000,27.4855,27.6,27.4045,27.5991,2846,0
+FCUS.US,D,20250807,000000,27.899,27.9,27.2,27.3697,3053,0
+FCUS.US,D,20250808,000000,27.47,27.47,27.32,27.4392,3961,0
+FCUS.US,D,20250811,000000,27.57,27.62,27.2919,27.2919,5818,0
+FCUS.US,D,20250812,000000,27.55,28.1898,27.55,28.1898,2502,0
+FCUS.US,D,20250813,000000,27.99,27.99,27.76,27.9396,6556,0
+FCUS.US,D,20250814,000000,27.55,27.6,27.33,27.4894,11134,0
+FCUS.US,D,20250815,000000,27.15,27.2367,27.15,27.2367,600,0
+FCUS.US,D,20250818,000000,27.3845,27.5125,27.3845,27.5125,515,0
+FCUS.US,D,20250819,000000,26.5898,26.65,26.3675,26.3675,981,0
+FCUS.US,D,20250820,000000,25.55,26.3235,25.51,26.3235,2144,0
+FCUS.US,D,20250821,000000,26.23,26.4541,26.23,26.4541,4371,0
+FCUS.US,D,20250822,000000,26.5078,27.3599,26.5078,27.046,2751,0
+FCUS.US,D,20250825,000000,26.9572,27.3,26.9572,27.1955,6453,0
+FCUS.US,D,20250826,000000,27.455,27.75,27.455,27.6763,6525,0
+FCUS.US,D,20250827,000000,27.5668,27.69,27.5342,27.5342,2921,0
+FCUS.US,D,20250828,000000,27.84,28.1696,27.84,28.1074,3765,0
+FCUS.US,D,20250829,000000,27.92,27.92,27.33,27.3887,5680,0
+FCUS.US,D,20250902,000000,27.135,27.2999,26.97,27.261,27157,0
+FCUS.US,D,20250903,000000,27.427,27.427,27.04,27.1078,6216,0
+FCUS.US,D,20250904,000000,27.3755,27.6343,27.3755,27.6343,2551,0
+FCUS.US,D,20250905,000000,27.2055,27.9455,27.2055,27.9249,5027,0
+FCUS.US,D,20250908,000000,28.3,28.38,28.25,28.318,2052,0
+FCUS.US,D,20250909,000000,28.265,28.5421,28.18,28.5421,2374,0
+FCUS.US,D,20250910,000000,29.09,29.25,29.0493,29.2079,2815,0
+FCUS.US,D,20250911,000000,29.57,29.84,29.45,29.7014,5290,0
+FCUS.US,D,20250912,000000,29.68,29.755,29.4825,29.7475,2767,0
+FCUS.US,D,20250915,000000,29.98,30.2218,29.96,30.2218,5822,0
+FCUS.US,D,20250916,000000,30.106,30.3791,30,30.3791,7330,0
+FCUS.US,D,20250917,000000,30.265,30.5127,30,30.5127,2669,0
+FCUS.US,D,20250918,000000,31.2,31.6699,31.19,31.3704,43793,0
+FCUS.US,D,20250919,000000,31.705,32.2,31.5734,32.2,3222,0
+FCUS.US,D,20250922,000000,31.87,32.3309,31.82,32.3309,13203,0
+FCUS.US,D,20250923,000000,32.3185,32.33,32,32.1868,2879,0
+FCUS.US,D,20250924,000000,31.72,31.75,31.1529,31.1529,6585,0
+FCUS.US,D,20250925,000000,29.91,30.7345,29.91,30.6267,5203,0
+FCUS.US,D,20250926,000000,30.52,30.7827,30.52,30.7827,710,0
+FCUS.US,D,20250929,000000,31.5,31.51,31.28,31.3866,14116,0
+FCUS.US,D,20250930,000000,31.32,31.7745,31.14,31.7745,2710,0
+FCUS.US,D,20251001,000000,31.82,32.1245,31.82,32.1245,8813,0
+FCUS.US,D,20251002,000000,32.36,32.7173,32.23,32.7173,15968,0
+FCUS.US,D,20251003,000000,32.81,33.0176,32.59,32.6057,9562,0
+FCUS.US,D,20251006,000000,33.34,33.34,32.79,32.7909,10143,0
+FCUS.US,D,20251007,000000,32.966,33,32.1566,32.4133,7946,0
+FCUS.US,D,20251008,000000,32.66,33.0046,32.66,33.0046,3294,0
+FCUS.US,D,20251009,000000,32.895,32.96,32.76,32.8316,3503,0
+FCUS.US,D,20251010,000000,32.99,33,31.452,31.452,2598,0
+FCUS.US,D,20251013,000000,32.7648,33.13,32.51,33.1011,5844,0
+FCUS.US,D,20251014,000000,32.815,33.1,32.5961,32.5961,22348,0
+FCUS.US,D,20251015,000000,33.44,33.54,32.33,32.8448,4407,0
+FCUS.US,D,20251016,000000,33.155,33.37,32.58,32.7684,18264,0
+FCUS.US,D,20251017,000000,32.2,32.4,32.02,32.3515,5359,0
+FCUS.US,D,20251020,000000,32.99,33.0101,32.7,32.7172,16837,0
+FCUS.US,D,20251021,000000,32.12,32.2085,31.89,32.0193,3320,0
+FCUS.US,D,20251022,000000,31.78,31.82,30.08,30.8984,10205,0
+FCUS.US,D,20251023,000000,31.27,32.37,31.27,32.02,21832,0
+FCUS.US,D,20251024,000000,33.14,33.57,33.14,33.4386,67941,0
+FCUS.US,D,20251027,000000,33.98,34.2,33.55,33.7649,24243,0
+FCUS.US,D,20251028,000000,33.75,34.06,33.63,33.89,23491,0
+FCUS.US,D,20251029,000000,34.67,35.51,34.56,35.3,37233,0
+FCUS.US,D,20251030,000000,34.59,35.0059,34.2,34.3573,11745,0
+FCUS.US,D,20251031,000000,35.335,35.47,34.4918,35.0167,15670,0
+FCUS.US,D,20251103,000000,35.195,35.52,34.8,35.402,15243,0
+FCUS.US,D,20251104,000000,34.02,34.67,33.55,33.6104,14005,0
+FCUS.US,D,20251105,000000,34.33,35.13,34.195,34.71,9581,0
+FCUS.US,D,20251106,000000,34.91,34.91,33.545,33.595,15523,0
+FCUS.US,D,20251107,000000,32.22,33.8919,32.12,33.8919,6899,0
+FCUS.US,D,20251110,000000,35.29,35.29,34.59,35.0859,219598,0
+FCUS.US,D,20251111,000000,34.57,34.5701,34.0213,34.0213,1031,0
+FCUS.US,D,20251112,000000,34.495,34.495,33.9501,34.0239,1149,0
+FCUS.US,D,20251113,000000,33.25,33.5,31.37,31.6305,265832,0
+FCUS.US,D,20251114,000000,30.52,32.14,30.52,31.6707,7164,0
+FCUS.US,D,20251117,000000,31.77,31.81,30.9001,31.2137,4694,0
+FCUS.US,D,20251118,000000,30.3504,30.7372,30.25,30.59,8016,0
+FCUS.US,D,20251119,000000,31.15,31.3292,30.67,31.0565,3140,0
+FCUS.US,D,20251120,000000,32.19,32.19,29.1344,29.1344,51477,0
+FCUS.US,D,20251121,000000,28.95,29.4067,28.33,29.4067,29410,0
+FCUS.US,D,20251124,000000,30.55,31.0925,30.55,31.0925,3277,0
+FCUS.US,D,20251125,000000,30.05,31.4154,30.05,31.4154,942,0
+FCUS.US,D,20251126,000000,31.99,32.4199,31.78,32.2005,6800,0
+FCUS.US,D,20251128,000000,32.79,32.84,32.76,32.7971,1101,0
+FCUS.US,D,20251201,000000,32.19,32.44,32.18,32.31,15985,0
+FCUS.US,D,20251202,000000,32.9,33.0705,32.3971,32.3971,6989,0
+FCUS.US,D,20251203,000000,32.0791,32.251,32.0791,32.251,5027,0
+FCUS.US,D,20251204,000000,31.96,32.6685,31.96,32.623,1467,0
+FCUS.US,D,20251205,000000,32.63,33.03,32.63,32.9747,3588,0
+FCUS.US,D,20251208,000000,33.06,33.06,33.0593,33.0593,527,0
+FCUS.US,D,20251209,000000,32.92,33.06,32.92,32.9908,946,0
+FCUS.US,D,20251210,000000,33.1,33.4586,32.86,33.4586,880,0
+FCUS.US,D,20251211,000000,33,33.94,32.9,33.8851,18539,0
+FCUS.US,D,20251212,000000,33.44,33.44,32.37,32.388,31395,0
+FCUS.US,D,20251215,000000,32.76,32.76,32.0903,32.0903,21174,0
+FCUS.US,D,20251216,000000,32.2101,32.2101,31.75,32.0144,20294,0
+FCUS.US,D,20251217,000000,32.25,32.26,31.1252,31.1252,2840,0
+FCUS.US,D,20251218,000000,32.09,32.09,31.6722,31.6722,5229,0
+FCUS.US,D,20251219,000000,32.31,33.0064,32.31,32.9825,6574,0
+FCUS.US,D,20251222,000000,33.45,33.45,33.12,33.3,4219,0
+FCUS.US,D,20251223,000000,33.195,33.389,33.195,33.389,1740,0
+FCUS.US,D,20251224,000000,33.5287,33.5414,33.5287,33.5414,201,0
+FCUS.US,D,20251226,000000,33.51,33.51,33.4639,33.4639,459,0
+FCUS.US,D,20251229,000000,31.66,31.8519,31.66,31.8519,4510,0
+FCUS.US,D,20251230,000000,31.915,31.915,31.6669,31.6669,25302,0
+FCUS.US,D,20251231,000000,31.5199,31.5199,31.356,31.3801,649,0
+FCUS.US,D,20260102,000000,32,32.8088,32,32.8088,33889,0
+FCUS.US,D,20260105,000000,32.7795,33.0551,32.7795,33.0551,3428,0
+FCUS.US,D,20260106,000000,34.005,34.5,33.31,34.495,5628,0
+FCUS.US,D,20260107,000000,34.425,34.5,34.29,34.3829,5343,0
+FCUS.US,D,20260108,000000,34.057,34.057,33.81,33.9784,1467,0
+FCUS.US,D,20260109,000000,34.85,35.2004,34.85,35.1843,20214,0
+FCUS.US,D,20260112,000000,35.2,35.849,35.2,35.8366,2294,0
+FCUS.US,D,20260113,000000,36,36.2082,35.9378,35.9378,18482,0
+FCUS.US,D,20260114,000000,35.68,35.73,35.38,35.6387,10314,0
+FCUS.US,D,20260115,000000,36.22,36.42,35.84,35.8466,23107,0
+FCUS.US,D,20260116,000000,36.29,36.34,35.96,36.168,25207,0
+FCUS.US,D,20260120,000000,36.22,36.65,35.73,36.5646,26002,0
+FCUS.US,D,20260121,000000,37.05,37.35,36.5681,37.2216,35797,0
+FCUS.US,D,20260122,000000,37.9,37.9,37.24,37.6804,27767,0
+FCUS.US,D,20260123,000000,37.67,37.73,37.04,37.206,40955,0
+FCUS.US,D,20260126,000000,37.181,38.8908,36.77,36.8279,90723,0
+FCUS.US,D,20260127,000000,36.9701,37.66,36.9701,37.5962,7116,0
+FCUS.US,D,20260128,000000,38.18,38.46,38,38.24,6770,0
+FCUS.US,D,20260129,000000,38.17,38.2601,37.33,37.5702,100505,0
+FCUS.US,D,20260130,000000,37.075,37.53,36.2268,36.2268,17216,0
+FCUS.US,D,20260202,000000,37.315,37.3885,36.12,37.1301,11997,0
+FCUS.US,D,20260203,000000,37.615,38,37.32,37.8822,15872,0
+FCUS.US,D,20260204,000000,37.5508,37.5508,35.17,36.0826,23129,0
+FCUS.US,D,20260205,000000,35,36.49,35,35.57,30113,0
+FCUS.US,D,20260206,000000,36.65,37.354,36.225,37.3506,17702,0
+FCUS.US,D,20260209,000000,37.31,38.336,37.31,38.1184,20410,0
+FCUS.US,D,20260210,000000,37.62,37.9,37.28,37.5043,14038,0
+FCUS.US,D,20260211,000000,38.46,38.6002,37.63,38.3719,23076,0
+FCUS.US,D,20260212,000000,38.88,38.9,37.17,37.379,7431,0
+FCUS.US,D,20260213,000000,36.66,38.34,36.66,37.91,9152,0
+FCUS.US,D,20260217,000000,37.4,38.3799,37.065,37.9495,16730,0
+FCUS.US,D,20260218,000000,38.46,39.11,38.1901,38.55,20097,0
diff --git a/daily/us/nyse etfs/1/fdhy.us.txt b/daily/us/nyse etfs/1/fdhy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8ac11578e2513c2b746969b940eb9df86d675c69
--- /dev/null
+++ b/daily/us/nyse etfs/1/fdhy.us.txt	
@@ -0,0 +1,1930 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDHY.US,D,20180615,000000,44.2847,44.3659,44.2847,44.3659,533.94859500549,0
+FDHY.US,D,20180618,000000,44.7722,44.7722,44.1272,44.1272,836.75498158706,0
+FDHY.US,D,20180619,000000,44.2629,44.2976,44.2372,44.2976,1085.0562185839,0
+FDHY.US,D,20180620,000000,44.1748,44.1836,44.142,44.1836,817.57724377023,0
+FDHY.US,D,20180621,000000,44.2451,44.2719,44.2451,44.2719,357.31153616625,0
+FDHY.US,D,20180622,000000,44.1648,44.2719,44.1648,44.2719,2674.7897481372,0
+FDHY.US,D,20180625,000000,44.2074,44.2273,44.2015,44.2015,759.03467569779,0
+FDHY.US,D,20180626,000000,44.254,44.254,44.254,44.254,283.62864876473,0
+FDHY.US,D,20180627,000000,44.3303,44.3392,44.2917,44.2996,13824.120902071,0
+FDHY.US,D,20180628,000000,44.2094,44.2094,43.7795,43.8706,5814.891976988,0
+FDHY.US,D,20180629,000000,44.0093,44.2015,44.0093,44.1936,4664.227707978,0
+FDHY.US,D,20180702,000000,44.2015,44.2015,44.0162,44.0162,2087.3453581689,0
+FDHY.US,D,20180703,000000,44.157,44.157,43.9637,43.9637,1115.3368572421,0
+FDHY.US,D,20180705,000000,44.0093,44.0509,43.9261,43.9826,11626.75589011,0
+FDHY.US,D,20180706,000000,43.9826,44.0598,43.8013,44.0162,12066.834505275,0
+FDHY.US,D,20180709,000000,44.1014,44.1014,44.0162,44.0162,12189.975769152,0
+FDHY.US,D,20180710,000000,44.0598,44.0598,44.0598,44.0598,619.74373787027,0
+FDHY.US,D,20180711,000000,44.2818,44.2818,44.2015,44.2015,4218.0929650812,0
+FDHY.US,D,20180712,000000,44.2233,44.2818,44.1104,44.147,2028.8027900965,0
+FDHY.US,D,20180713,000000,44.1282,44.1936,44.1282,44.1936,1393.9187328971,0
+FDHY.US,D,20180716,000000,44.1936,44.1936,44.1936,44.1936,304.82509582544,0
+FDHY.US,D,20180717,000000,44.1202,44.1202,44.1104,44.1202,685.35178829628,0
+FDHY.US,D,20180718,000000,44.2471,44.2639,44.2362,44.2639,7219.9136107264,0
+FDHY.US,D,20180719,000000,44.2471,44.2471,44.2471,44.2471,692.41727064985,0
+FDHY.US,D,20180720,000000,44.1768,44.2015,44.158,44.2015,816.56788914829,0
+FDHY.US,D,20180723,000000,44.1104,44.147,44.1104,44.147,793.3527328437,0
+FDHY.US,D,20180724,000000,44.4037,44.4037,44.2738,44.3303,2670.7523296494,0
+FDHY.US,D,20180725,000000,44.3155,44.3155,44.2917,44.2917,4583.479338223,0
+FDHY.US,D,20180726,000000,44.3155,44.3392,44.2937,44.3055,1381.8064774339,0
+FDHY.US,D,20180727,000000,44.4145,44.4245,44.3917,44.4047,5245.6159702146,0
+FDHY.US,D,20180730,000000,44.4047,44.4095,44.4047,44.4095,4264.5232776904,0
+FDHY.US,D,20180731,000000,44.5978,44.5978,44.5047,44.5047,12709.79339945,0
+FDHY.US,D,20180801,000000,44.5295,44.581,44.4957,44.4957,2396.2078724821,0
+FDHY.US,D,20180802,000000,44.4957,44.4957,44.4145,44.4879,6668.805987148,0
+FDHY.US,D,20180803,000000,44.7008,44.7186,44.5384,44.5384,7948.6676477661,0
+FDHY.US,D,20180806,000000,44.9386,44.9386,44.5978,44.6236,7141.1839502152,0
+FDHY.US,D,20180807,000000,44.679,44.679,44.6731,44.6731,1461.545492567,0
+FDHY.US,D,20180808,000000,44.7186,44.7186,44.6266,44.6682,3392.4408843355,0
+FDHY.US,D,20180809,000000,44.8296,44.8296,44.7772,44.7772,2303.3472472638,0
+FDHY.US,D,20180810,000000,44.7424,44.785,44.7424,44.7772,2082.2985850592,0
+FDHY.US,D,20180813,000000,44.8039,44.8039,44.686,44.686,4662.2089987342,0
+FDHY.US,D,20180814,000000,44.691,44.795,44.6731,44.6731,9536.3824680754,0
+FDHY.US,D,20180815,000000,44.7593,44.7593,44.681,44.7098,10992.881187533,0
+FDHY.US,D,20180816,000000,44.7593,44.7593,44.6454,44.6682,2318.4875665928,0
+FDHY.US,D,20180817,000000,44.6642,44.7028,44.6454,44.6642,26921.506476345,0
+FDHY.US,D,20180820,000000,44.894,44.9208,44.7504,44.9208,9128.6032008122,0
+FDHY.US,D,20180821,000000,44.9565,44.9565,44.7484,44.7999,4571.3670827597,0
+FDHY.US,D,20180822,000000,44.894,44.9307,44.8217,44.8713,4425.0106625786,0
+FDHY.US,D,20180823,000000,45.0001,45.0001,44.7722,44.785,2543.5736472851,0
+FDHY.US,D,20180824,000000,44.7593,45.0099,44.681,44.7791,4222.130383569,0
+FDHY.US,D,20180827,000000,45.0545,45.1159,44.9039,44.9307,14818.33520468,0
+FDHY.US,D,20180828,000000,45.1328,45.1328,44.894,44.9653,2129.7382522903,0
+FDHY.US,D,20180829,000000,45.0001,45.0001,44.8524,44.8762,7609.5244947947,0
+FDHY.US,D,20180830,000000,45.0456,45.0456,44.8762,44.9139,10320.651009322,0
+FDHY.US,D,20180831,000000,44.9911,44.9911,44.9139,44.9139,7808.3673553166,0
+FDHY.US,D,20180904,000000,45.0268,45.0268,44.8851,44.8911,6379.1212106516,0
+FDHY.US,D,20180905,000000,44.8376,44.8762,44.794,44.8029,4299.8506894582,0
+FDHY.US,D,20180906,000000,44.8851,44.8851,44.7672,44.8207,3466.123771737,0
+FDHY.US,D,20180907,000000,44.7414,44.9159,44.69,44.9159,2910.9787296708,0
+FDHY.US,D,20180910,000000,44.8574,44.9218,44.8286,44.9039,3843.622400342,0
+FDHY.US,D,20180911,000000,44.8207,44.8901,44.8207,44.8207,10243.940058054,0
+FDHY.US,D,20180912,000000,44.9911,45.0535,44.8286,44.8336,3726.5372641971,0
+FDHY.US,D,20180913,000000,44.8851,44.9198,44.8207,44.9159,6648.6188947092,0
+FDHY.US,D,20180914,000000,44.9386,44.9386,44.8762,44.9059,3610.4614826742,0
+FDHY.US,D,20180917,000000,45.1338,45.1338,44.8762,44.9475,9658.51437733,0
+FDHY.US,D,20180918,000000,45.0099,45.0287,44.9159,44.9159,6095.4925618869,0
+FDHY.US,D,20180919,000000,45.0268,45.0407,44.9823,45.0367,11798.346175839,0
+FDHY.US,D,20180920,000000,45.0367,45.0367,44.9139,44.9139,4176.7094255817,0
+FDHY.US,D,20180921,000000,45.0456,45.0456,44.9139,44.9565,4181.7561986914,0
+FDHY.US,D,20180924,000000,45.0169,45.0169,44.9653,44.9703,18711.415981497,0
+FDHY.US,D,20180925,000000,44.9653,45.0001,44.9139,44.9139,3859.772074293,0
+FDHY.US,D,20180926,000000,45.0793,45.0793,45.0001,45.0001,3168.3641582651,0
+FDHY.US,D,20180927,000000,44.9208,44.9743,44.9208,44.9208,5051.8198828024,0
+FDHY.US,D,20180928,000000,45.0377,45.1259,44.8851,45.0615,14144.086317225,0
+FDHY.US,D,20181001,000000,45.2418,45.2418,45.0585,45.1199,8397.8304545287,0
+FDHY.US,D,20181002,000000,45.2418,45.2418,45.1437,45.1526,9182.098995775,0
+FDHY.US,D,20181003,000000,45.2794,45.3378,45.1169,45.1169,28699.9893202,0
+FDHY.US,D,20181004,000000,45.2071,45.2071,45.0357,45.0853,10699.158992549,0
+FDHY.US,D,20181005,000000,45.0793,45.0793,44.7038,44.8376,16987.438287226,0
+FDHY.US,D,20181008,000000,44.8504,44.8574,44.7662,44.7662,10157.135560568,0
+FDHY.US,D,20181009,000000,44.894,44.894,44.7662,44.783,11750.906508608,0
+FDHY.US,D,20181010,000000,44.8286,44.8286,44.4839,44.4839,26073.648593916,0
+FDHY.US,D,20181011,000000,44.4661,44.5165,44.3809,44.4561,2174.1498556556,0
+FDHY.US,D,20181012,000000,44.7662,44.7662,44.5364,44.7573,4211.0274827276,0
+FDHY.US,D,20181015,000000,44.793,44.793,44.5413,44.7148,7280.4748880428,0
+FDHY.US,D,20181016,000000,44.9208,45.3378,44.7196,44.8029,21597.160845619,0
+FDHY.US,D,20181017,000000,44.9475,45.1259,44.7554,44.9633,7489.411294784,0
+FDHY.US,D,20181018,000000,44.7662,44.7662,44.4195,44.4759,3570.0872977967,0
+FDHY.US,D,20181019,000000,44.7246,45.4578,44.4661,44.5602,5104.3063231432,0
+FDHY.US,D,20181022,000000,44.7404,44.7573,44.578,44.7166,5980.4261349859,0
+FDHY.US,D,20181023,000000,45.54,45.54,44.4225,44.6087,6820.2091804388,0
+FDHY.US,D,20181024,000000,44.4839,44.7246,44.3997,44.5344,4859.0331500122,0
+FDHY.US,D,20181025,000000,44.8762,44.8762,44.4343,44.4631,1029.5417143773,0
+FDHY.US,D,20181026,000000,44.4561,44.4879,44.3679,44.4095,2326.5624035684,0
+FDHY.US,D,20181029,000000,44.5433,44.5512,44.3016,44.3016,14318.704666821,0
+FDHY.US,D,20181030,000000,44.259,44.4561,44.2035,44.364,3831.5101448787,0
+FDHY.US,D,20181031,000000,44.4769,44.5354,44.4661,44.5265,1455.4893648354,0
+FDHY.US,D,20181101,000000,44.7593,44.7593,44.4433,44.5611,3210.7570523865,0
+FDHY.US,D,20181102,000000,44.578,44.578,44.5265,44.5265,1250.5903765819,0
+FDHY.US,D,20181105,000000,44.6146,44.6146,44.4561,44.5007,1570.5557917364,0
+FDHY.US,D,20181106,000000,44.5007,44.5175,44.5007,44.5175,1647.2667430037,0
+FDHY.US,D,20181107,000000,44.6632,44.9237,44.6632,44.8306,4417.945180225,0
+FDHY.US,D,20181108,000000,45.2932,45.2932,44.8217,44.8445,1492.8354858471,0
+FDHY.US,D,20181109,000000,44.8138,44.8138,44.6246,44.6632,5212.3072676907,0
+FDHY.US,D,20181112,000000,44.6146,44.6334,44.4095,44.4095,3253.1499465079,0
+FDHY.US,D,20181113,000000,44.471,44.4839,44.3165,44.3165,1367.6755127267,0
+FDHY.US,D,20181114,000000,44.4195,44.4195,44.1936,44.2213,3207.7289885207,0
+FDHY.US,D,20181115,000000,44.1936,44.2332,44.0063,44.0836,7311.7648813229,0
+FDHY.US,D,20181116,000000,44.0598,44.1768,44.0598,44.0766,1920.8018455491,0
+FDHY.US,D,20181119,000000,44.0598,44.0766,44.0509,44.0598,4759.1070424403,0
+FDHY.US,D,20181120,000000,44.0598,44.0598,43.8934,43.9132,5643.3016912584,0
+FDHY.US,D,20181121,000000,43.9964,44.2491,43.9964,44.1936,3278.3838120564,0
+FDHY.US,D,20181123,000000,44.0222,44.042,44.0222,44.0321,6883.7985216209,0
+FDHY.US,D,20181126,000000,44.0688,44.0926,44.0688,44.0926,590.47245383405,0
+FDHY.US,D,20181127,000000,44.2669,44.2669,44.0896,44.1768,5293.0556374458,0
+FDHY.US,D,20181128,000000,44.2857,44.4671,44.05,44.4571,6853.5178829628,0
+FDHY.US,D,20181129,000000,44.4571,44.4849,44.3194,44.4849,8429.1204478088,0
+FDHY.US,D,20181130,000000,44.4849,44.4938,44.3045,44.4671,4058.6149348149,0
+FDHY.US,D,20181203,000000,44.4759,44.6166,44.4759,44.5978,3102.7561078391,0
+FDHY.US,D,20181204,000000,44.4869,44.4869,44.3917,44.3917,1951.0824842072,0
+FDHY.US,D,20181206,000000,44.8623,44.8623,44.041,44.2114,5132.5682525575,0
+FDHY.US,D,20181207,000000,44.3194,44.3194,43.9499,43.9499,4973.0902222912,0
+FDHY.US,D,20181210,000000,44.4571,44.4571,44.0054,44.1242,2459.7972136642,0
+FDHY.US,D,20181211,000000,44.1382,44.2946,44.1382,44.2392,3121.9338456559,0
+FDHY.US,D,20181212,000000,44.5027,44.5027,44.2392,44.4423,1163.7858790951,0
+FDHY.US,D,20181213,000000,44.5443,44.5443,44.4671,44.4888,3667.9946961247,0
+FDHY.US,D,20181214,000000,44.4007,44.4383,44.3669,44.3669,6222.6712442512,0
+FDHY.US,D,20181217,000000,44.1282,44.2302,44.1282,44.1807,1848.1283127695,0
+FDHY.US,D,20181218,000000,44.0588,44.1768,43.939,43.939,2581.9291229188,0
+FDHY.US,D,20181219,000000,44.0836,44.0836,43.6497,43.721,7004.9210762535,0
+FDHY.US,D,20181220,000000,43.2078,43.5606,43.1711,43.2831,8859.1055167547,0
+FDHY.US,D,20181221,000000,43.4238,43.4238,43.1137,43.1137,1763.3425245266,0
+FDHY.US,D,20181224,000000,42.9839,43.0206,41.257,42.7957,10254.033604273,0
+FDHY.US,D,20181226,000000,43.1989,43.4119,42.8373,43.4119,1999.5315060603,0
+FDHY.US,D,20181227,000000,43.4238,43.4238,43.1969,43.2761,2141.8505077536,0
+FDHY.US,D,20181228,000000,42.973,43.5724,42.973,43.4089,7909.3028175105,0
+FDHY.US,D,20181231,000000,43.4614,43.6606,43.4238,43.607,3317.748642312,0
+FDHY.US,D,20190102,000000,43.607,43.614,43.2495,43.508,6067.2306324726,0
+FDHY.US,D,20190103,000000,43.3525,43.3545,43.1434,43.2505,3902.1649684144,0
+FDHY.US,D,20190104,000000,43.607,44.0162,43.3525,43.9479,3725.5279095752,0
+FDHY.US,D,20190107,000000,44.0529,44.1609,44.0529,44.147,3719.4717818436,0
+FDHY.US,D,20190108,000000,44.5067,44.5869,44.2164,44.5413,7891.1344343156,0
+FDHY.US,D,20190109,000000,45.2794,45.2794,44.6503,44.7375,3528.7037582972,0
+FDHY.US,D,20190110,000000,44.688,44.9713,44.5869,44.9129,5370.775943335,0
+FDHY.US,D,20190111,000000,44.8405,44.8504,44.786,44.8316,5835.0790694268,0
+FDHY.US,D,20190114,000000,44.8782,44.8782,44.684,44.6988,3449.974097786,0
+FDHY.US,D,20190115,000000,44.5156,44.8356,44.5156,44.8356,5422.2530290539,0
+FDHY.US,D,20190116,000000,44.8782,44.8782,44.8405,44.8742,1933.9234556343,0
+FDHY.US,D,20190117,000000,44.8782,45.0407,44.8722,45.0407,1976.3163497557,0
+FDHY.US,D,20190118,000000,45.1457,45.2507,45.0674,45.1972,6606.2260005878,0
+FDHY.US,D,20190122,000000,45.224,45.224,45.0674,45.0674,12423.13668682,0
+FDHY.US,D,20190123,000000,45.1249,45.1704,45.0495,45.0793,4125.2323398629,0
+FDHY.US,D,20190124,000000,45.1338,45.1853,45.1001,45.1536,6278.1857484578,0
+FDHY.US,D,20190125,000000,45.4241,45.4241,45.211,45.211,2614.2284708208,0
+FDHY.US,D,20190128,000000,45.2894,45.2894,45.1338,45.1804,12506.913120441,0
+FDHY.US,D,20190129,000000,45.1704,45.2328,45.1704,45.2269,11406.716582528,0
+FDHY.US,D,20190130,000000,45.1893,45.429,45.1804,45.429,2379.0488439092,0
+FDHY.US,D,20190131,000000,45.4885,45.6985,45.4578,45.6113,9338.5489621755,0
+FDHY.US,D,20190201,000000,45.7074,45.7074,45.5013,45.5925,7638.7957788309,0
+FDHY.US,D,20190204,000000,45.6707,45.6985,45.5459,45.6658,9284.0438125908,0
+FDHY.US,D,20190205,000000,45.7906,45.8986,45.6787,45.7857,15908.438196374,0
+FDHY.US,D,20190206,000000,46.1909,48.5865,45.7996,45.866,22056.417198601,0
+FDHY.US,D,20190207,000000,45.9987,45.9987,45.6024,45.6599,7509.5983872228,0
+FDHY.US,D,20190208,000000,45.6519,45.6985,45.5797,45.6252,2077.2518119495,0
+FDHY.US,D,20190211,000000,45.7708,45.7708,45.6113,45.7342,6878.7517485112,0
+FDHY.US,D,20190212,000000,45.9898,45.9898,45.8312,45.9066,6190.3718963491,0
+FDHY.US,D,20190213,000000,46.0185,46.0185,45.8888,45.8888,7124.0249216423,0
+FDHY.US,D,20190214,000000,45.9432,45.9432,45.7996,45.8482,5962.257751791,0
+FDHY.US,D,20190215,000000,46.0631,46.0631,45.9116,45.9174,7720.553503208,0
+FDHY.US,D,20190219,000000,46.1731,46.1731,45.8996,45.9076,6809.1062795975,0
+FDHY.US,D,20190220,000000,46.0809,46.0809,45.9353,45.9392,10579.045792538,0
+FDHY.US,D,20190221,000000,46.0086,46.0126,45.855,45.9036,6155.0444845813,0
+FDHY.US,D,20190222,000000,45.8986,45.9987,45.8986,45.9452,4724.7889852944,0
+FDHY.US,D,20190225,000000,46.3613,46.3613,46.0264,46.0334,16935.961201507,0
+FDHY.US,D,20190226,000000,46.2365,46.2365,45.9898,46.1245,11808.439722059,0
+FDHY.US,D,20190227,000000,46.3633,46.3633,46.1117,46.2177,6664.7685686602,0
+FDHY.US,D,20190228,000000,46.3346,46.3346,46.0809,46.0869,11013.068279972,0
+FDHY.US,D,20190301,000000,46.3633,46.3633,46.1413,46.2216,6737.4421014398,0
+FDHY.US,D,20190304,000000,46.494,46.494,46.1077,46.1959,19563.311282413,0
+FDHY.US,D,20190305,000000,46.2265,46.2265,46.1641,46.2157,1457.5080740793,0
+FDHY.US,D,20190306,000000,46.2929,46.2929,46.1563,46.1641,17642.509436864,0
+FDHY.US,D,20190307,000000,46.3177,46.3177,45.9898,46.0532,11583.353641367,0
+FDHY.US,D,20190308,000000,46.0106,46.1365,45.9432,46.0175,25354.988103096,0
+FDHY.US,D,20190311,000000,46.2097,46.2097,46.0344,46.1413,12077.937406117,0
+FDHY.US,D,20190312,000000,46.285,46.285,46.2652,46.2751,7051.3513888627,0
+FDHY.US,D,20190313,000000,46.2751,46.4296,46.2444,46.392,11613.634280025,0
+FDHY.US,D,20190314,000000,46.5555,46.5555,46.3633,46.3692,15383.573792966,0
+FDHY.US,D,20190315,000000,46.5327,46.5327,46.4475,46.4911,10256.052313518,0
+FDHY.US,D,20190318,000000,46.6199,46.6199,46.4852,46.494,22661.020617143,0
+FDHY.US,D,20190319,000000,46.5129,46.6199,46.504,46.504,11681.261039695,0
+FDHY.US,D,20190320,000000,46.5476,46.7953,46.4644,46.7001,14376.237880271,0
+FDHY.US,D,20190321,000000,46.8101,46.8101,46.6961,46.7427,9194.2112512383,0
+FDHY.US,D,20190322,000000,46.7427,46.7427,46.5327,46.5347,13106.469765872,0
+FDHY.US,D,20190325,000000,46.5555,46.6486,46.5327,46.5862,13266.95715076,0
+FDHY.US,D,20190326,000000,46.6873,46.7339,46.6288,46.6793,8022.3505351676,0
+FDHY.US,D,20190327,000000,47.1172,47.1172,46.61,46.6823,9889.6565857539,0
+FDHY.US,D,20190328,000000,46.9904,46.9904,46.6961,46.7557,6979.6872107051,0
+FDHY.US,D,20190329,000000,47.0598,47.0598,46.7813,46.8824,12481.679254893,0
+FDHY.US,D,20190401,000000,47.2559,47.2559,46.9102,47.0746,120352.41705609,0
+FDHY.US,D,20190402,000000,47.0984,47.0984,46.932,46.9528,13226.582965882,0
+FDHY.US,D,20190403,000000,47.1272,47.2381,46.9438,47.0696,22646.889652435,0
+FDHY.US,D,20190404,000000,47.2827,47.2827,46.9994,47.033,24799.84306103,0
+FDHY.US,D,20190405,000000,47.1272,47.1272,47.0746,47.0796,20744.256190081,0
+FDHY.US,D,20190408,000000,47.2094,47.2094,47.0598,47.0934,33243.094473546,0
+FDHY.US,D,20190409,000000,47.146,47.1648,47.0885,47.0885,32385.143044898,0
+FDHY.US,D,20190410,000000,47.1648,47.1648,47.0598,47.1648,10495.269358917,0
+FDHY.US,D,20190411,000000,47.4125,47.4125,47.1608,47.2916,7485.3738762963,0
+FDHY.US,D,20190412,000000,47.4214,47.4937,47.3045,47.4937,10653.738034561,0
+FDHY.US,D,20190415,000000,47.677,47.677,47.3273,47.3887,15882.194976203,0
+FDHY.US,D,20190416,000000,47.3847,47.4858,47.3847,47.4392,12573.530525488,0
+FDHY.US,D,20190417,000000,47.6235,47.6235,47.3273,47.3273,19074.783645395,0
+FDHY.US,D,20190418,000000,47.3758,47.3758,47.3183,47.3461,9377.9137924311,0
+FDHY.US,D,20190422,000000,47.5126,47.5126,47.2916,47.3273,18337.95477138,0
+FDHY.US,D,20190423,000000,47.4025,47.5304,47.3599,47.5096,11370.379816138,0
+FDHY.US,D,20190424,000000,47.7146,47.7146,47.3471,47.468,9771.5620949871,0
+FDHY.US,D,20190425,000000,47.4858,47.4858,47.3758,47.4025,7091.7255737403,0
+FDHY.US,D,20190426,000000,47.5036,47.7543,47.3857,47.46,23740.020707995,0
+FDHY.US,D,20190429,000000,47.6046,47.6046,47.4581,47.466,27444.352170509,0
+FDHY.US,D,20190430,000000,47.567,47.567,47.4581,47.5145,12782.466932229,0
+FDHY.US,D,20190501,000000,47.8078,47.8078,47.4214,47.5502,28582.904184056,0
+FDHY.US,D,20190502,000000,47.4581,47.6146,47.3273,47.4501,15591.500845085,0
+FDHY.US,D,20190503,000000,47.4501,47.5126,47.4263,47.4907,9820.0111168402,0
+FDHY.US,D,20190506,000000,47.6046,47.6046,47.464,47.5314,13468.828075148,0
+FDHY.US,D,20190507,000000,47.4937,47.5363,47.2857,47.3293,20980.445171615,0
+FDHY.US,D,20190508,000000,47.4025,47.4125,47.2916,47.3233,18364.19799155,0
+FDHY.US,D,20190509,000000,47.1905,47.4263,47.1162,47.2371,10069.321708459,0
+FDHY.US,D,20190510,000000,47.3085,47.4025,47.031,47.3659,9088.2290159347,0
+FDHY.US,D,20190513,000000,47.2084,47.2084,46.8854,46.923,14621.511053402,0
+FDHY.US,D,20190514,000000,46.923,47.1638,46.923,47.1351,8044.5563368502,0
+FDHY.US,D,20190515,000000,47.0786,47.14,47.0232,47.14,7192.6610359341,0
+FDHY.US,D,20190516,000000,46.9805,47.2461,46.9805,47.1905,12070.871923763,0
+FDHY.US,D,20190517,000000,47.1905,47.2916,47.1747,47.2916,13350.733584381,0
+FDHY.US,D,20190520,000000,47.2817,47.2817,47.1262,47.2183,13747.409950803,0
+FDHY.US,D,20190521,000000,47.4125,47.4125,47.2461,47.3937,13700.979638193,0
+FDHY.US,D,20190522,000000,47.3937,47.3937,47.3203,47.3511,10386.259059748,0
+FDHY.US,D,20190523,000000,47.3461,47.3461,47.145,47.1905,7528.7761250396,0
+FDHY.US,D,20190524,000000,47.1539,47.2916,47.1262,47.2084,9726.1411369999,0
+FDHY.US,D,20190528,000000,47.3937,47.3937,47.2084,47.3371,6387.1960476271,0
+FDHY.US,D,20190529,000000,47.2461,47.2461,47.0964,47.1529,4484.562585273,0
+FDHY.US,D,20190530,000000,47.04,47.1945,47.04,47.1836,8856.0774528888,0
+FDHY.US,D,20190531,000000,47.1806,47.1806,46.9964,47.0578,10522.521933709,0
+FDHY.US,D,20190603,000000,46.9211,47.1499,46.8547,46.931,10938.376037948,0
+FDHY.US,D,20190604,000000,46.9211,47.4125,46.1899,47.3461,10411.492925296,0
+FDHY.US,D,20190605,000000,47.4125,47.4779,47.4025,47.4779,12080.965469982,0
+FDHY.US,D,20190606,000000,47.5512,47.5512,47.2461,47.5224,7044.2859065091,0
+FDHY.US,D,20190607,000000,47.459,47.5412,47.459,47.5195,11854.870034668,0
+FDHY.US,D,20190610,000000,47.6156,47.6998,47.5868,47.6998,22803.339618836,0
+FDHY.US,D,20190611,000000,48.1338,48.1338,47.7275,47.8563,12644.185349024,0
+FDHY.US,D,20190612,000000,48.0892,48.0892,47.7929,47.8929,23281.773709635,0
+FDHY.US,D,20190613,000000,47.9573,47.9573,47.8464,47.8791,15184.730932443,0
+FDHY.US,D,20190614,000000,47.9147,47.9217,47.8673,47.9019,2323.5343397025,0
+FDHY.US,D,20190617,000000,47.9415,47.9673,47.8929,47.8949,13458.734528928,0
+FDHY.US,D,20190618,000000,47.9317,48.0644,47.9019,48.0168,5699.825550087,0
+FDHY.US,D,20190619,000000,47.9495,48.2002,47.9495,48.1714,7420.7751804922,0
+FDHY.US,D,20190620,000000,48.4319,48.5687,48.3101,48.5102,11269.444353944,0
+FDHY.US,D,20190621,000000,48.4686,48.5033,48.0802,48.4221,13168.040397811,0
+FDHY.US,D,20190624,000000,48.4875,48.533,48.3844,48.4221,19713.705121082,0
+FDHY.US,D,20190625,000000,48.4507,48.4507,48.209,48.2378,8715.7771604394,0
+FDHY.US,D,20190626,000000,48.3477,48.3477,48.1972,48.2229,10730.448985829,0
+FDHY.US,D,20190627,000000,48.6737,48.6737,48.2546,48.3665,12290.911231346,0
+FDHY.US,D,20190628,000000,48.2635,48.5043,48.2635,48.5043,10711.271248012,0
+FDHY.US,D,20190701,000000,48.5141,48.5924,48.4795,48.5795,14179.413728993,0
+FDHY.US,D,20190702,000000,48.636,48.636,48.5419,48.6281,16089.1126737,0
+FDHY.US,D,20190703,000000,48.6281,48.6935,48.5994,48.6836,8033.4534360089,0
+FDHY.US,D,20190705,000000,48.9342,48.9342,48.4468,48.5795,24827.095635822,0
+FDHY.US,D,20190708,000000,48.7738,48.7738,48.4607,48.5419,30844.86789182,0
+FDHY.US,D,20190709,000000,48.1714,48.5043,48.1714,48.4517,22927.490237334,0
+FDHY.US,D,20190710,000000,48.4963,48.6301,48.4607,48.5241,15782.268868632,0
+FDHY.US,D,20190711,000000,48.6281,48.6281,48.4131,48.5141,7240.1007031652,0
+FDHY.US,D,20190712,000000,48.6737,48.6737,48.4329,48.4963,31307.152308668,0
+FDHY.US,D,20190715,000000,48.6737,48.6737,48.5241,48.5419,9675.6734059029,0
+FDHY.US,D,20190716,000000,48.6192,48.636,48.4537,48.4993,24770.571776994,0
+FDHY.US,D,20190717,000000,48.4517,48.5558,48.4429,48.4993,15684.361470303,0
+FDHY.US,D,20190718,000000,48.6281,48.6281,48.4517,48.534,13736.307049961,0
+FDHY.US,D,20190719,000000,48.7222,48.7222,48.4329,48.5509,20589.824932924,0
+FDHY.US,D,20190722,000000,48.7312,48.7312,48.4607,48.5697,21749.573393532,0
+FDHY.US,D,20190723,000000,48.6737,48.7222,48.5756,48.7222,10089.508800898,0
+FDHY.US,D,20190724,000000,48.5241,48.8114,48.5241,48.8114,10747.608014402,0
+FDHY.US,D,20190725,000000,48.8024,48.8024,48.636,48.6776,20317.299185001,0
+FDHY.US,D,20190726,000000,48.7738,48.9937,48.7738,48.85,20489.898825353,0
+FDHY.US,D,20190729,000000,48.8778,48.9243,48.74,48.74,26643.933955312,0
+FDHY.US,D,20190730,000000,48.7738,48.85,48.6935,48.7836,13130.694276798,0
+FDHY.US,D,20190731,000000,48.5984,48.8688,48.5409,48.5687,14408.537228173,0
+FDHY.US,D,20190801,000000,48.5499,48.8213,48.5499,48.7114,8044.5563368502,0
+FDHY.US,D,20190802,000000,48.6628,48.7738,48.644,48.7608,8024.3692444115,0
+FDHY.US,D,20190805,000000,48.5499,48.6132,48.1406,48.2456,36327.682198191,0
+FDHY.US,D,20190806,000000,48.4497,48.6529,48.3101,48.6083,13854.401540729,0
+FDHY.US,D,20190807,000000,48.5499,48.5597,48.2408,48.4953,8648.1504007695,0
+FDHY.US,D,20190808,000000,48.112,48.8114,48.0287,48.6737,12234.387372518,0
+FDHY.US,D,20190809,000000,48.7569,48.85,48.7212,48.7758,13321.462300345,0
+FDHY.US,D,20190812,000000,48.85,48.85,48.3923,48.6281,12245.490273358,0
+FDHY.US,D,20190813,000000,48.74,48.85,48.7292,48.7836,9632.2711571596,0
+FDHY.US,D,20190814,000000,48.7836,49.0185,48.4953,48.5131,14621.511053402,0
+FDHY.US,D,20190815,000000,48.5131,48.6826,48.5131,48.5231,11942.683886777,0
+FDHY.US,D,20190816,000000,48.643,48.85,48.6083,48.7936,21958.509800273,0
+FDHY.US,D,20190819,000000,48.9541,48.9541,48.7936,48.85,17961.465497396,0
+FDHY.US,D,20190820,000000,48.74,48.9243,48.74,48.85,11175.574374103,0
+FDHY.US,D,20190821,000000,48.85,49.0185,48.85,49.0175,15209.964797992,0
+FDHY.US,D,20190822,000000,49.1115,49.1115,49.0373,49.0641,13082.245254946,0
+FDHY.US,D,20190823,000000,49.0641,49.2324,48.8976,48.9025,20295.093383318,0
+FDHY.US,D,20190826,000000,49.0283,49.1195,48.956,49.1195,6423.5328140169,0
+FDHY.US,D,20190827,000000,49.0373,49.2414,49.0185,49.1115,14365.134979429,0
+FDHY.US,D,20190828,000000,48.9719,49.2324,48.9719,49.1968,15014.150001336,0
+FDHY.US,D,20190829,000000,49.4861,49.4861,49.2721,49.3642,10547.755799258,0
+FDHY.US,D,20190830,000000,49.4861,49.4861,49.1393,49.3048,14187.488565969,0
+FDHY.US,D,20190903,000000,49.2998,49.6635,48.9987,49.177,13845.317349131,0
+FDHY.US,D,20190904,000000,49.1691,49.4593,49.1691,49.3166,14187.488565969,0
+FDHY.US,D,20190905,000000,49.7675,49.7675,49.3742,49.4682,34681.424809809,0
+FDHY.US,D,20190906,000000,49.4663,49.4663,49.3256,49.4028,6843.4243367434,0
+FDHY.US,D,20190909,000000,49.6465,49.6465,49.4028,49.496,11693.373295158,0
+FDHY.US,D,20190910,000000,49.5802,49.6267,49.5237,49.5753,11320.921439663,0
+FDHY.US,D,20190911,000000,50.2093,50.2093,49.5336,49.5336,32268.057908753,0
+FDHY.US,D,20190912,000000,49.7298,49.7298,49.4494,49.4514,47989.765500068,0
+FDHY.US,D,20190913,000000,49.5336,49.5336,49.389,49.4454,13895.785080228,0
+FDHY.US,D,20190916,000000,49.7675,49.7675,49.4405,49.491,20879.509709421,0
+FDHY.US,D,20190917,000000,49.4028,49.5505,49.4028,49.5425,11485.446243038,0
+FDHY.US,D,20190918,000000,49.4405,49.6475,49.4405,49.5991,20030.642472371,0
+FDHY.US,D,20190919,000000,49.7298,49.7298,49.5425,49.5941,11172.546310237,0
+FDHY.US,D,20190920,000000,49.8606,49.8606,49.6079,49.7199,13440.566145734,0
+FDHY.US,D,20190923,000000,49.8516,49.8516,49.6654,49.7159,24347.652190401,0
+FDHY.US,D,20190924,000000,49.8794,49.8794,49.4861,49.6218,13966.439903764,0
+FDHY.US,D,20190925,000000,49.5237,49.6753,49.5237,49.6654,12556.371496916,0
+FDHY.US,D,20190926,000000,49.815,49.815,49.5327,49.6029,7939.5834561686,0
+FDHY.US,D,20190927,000000,49.8428,49.8428,49.4851,49.5079,17499.181080548,0
+FDHY.US,D,20190930,000000,49.6465,49.6753,49.5029,49.5753,11420.847547235,0
+FDHY.US,D,20191001,000000,49.5802,49.6703,49.4851,49.5128,7375.354222505,0
+FDHY.US,D,20191002,000000,49.5128,49.5178,49.2037,49.2404,27882.41207643,0
+FDHY.US,D,20191003,000000,49.5128,49.5128,49.0809,49.3404,9624.1963201841,0
+FDHY.US,D,20191004,000000,49.378,49.4098,49.3494,49.391,5792.6861753053,0
+FDHY.US,D,20191007,000000,49.2988,49.491,49.2988,49.4801,6557.7769787348,0
+FDHY.US,D,20191008,000000,49.5802,49.5802,49.3394,49.3424,11469.296569088,0
+FDHY.US,D,20191009,000000,49.5802,49.5802,49.3582,49.3732,3340.9637986166,0
+FDHY.US,D,20191010,000000,49.2988,49.4246,49.2988,49.3444,2734.3416708315,0
+FDHY.US,D,20191011,000000,49.4296,49.5564,49.4296,49.5564,7053.3700981066,0
+FDHY.US,D,20191014,000000,49.393,49.5802,49.393,49.5425,11959.842915349,0
+FDHY.US,D,20191015,000000,49.5951,49.8526,49.5951,49.7229,20017.520862285,0
+FDHY.US,D,20191016,000000,49.7952,49.8338,49.7199,49.7764,11685.298458182,0
+FDHY.US,D,20191017,000000,49.8616,49.8616,49.7675,49.8526,29746.690063151,0
+FDHY.US,D,20191018,000000,49.815,49.8428,49.7486,49.8001,16362.647776246,0
+FDHY.US,D,20191021,000000,49.8616,49.8616,49.7675,49.8239,10646.672552208,0
+FDHY.US,D,20191022,000000,49.8616,49.8616,49.815,49.8239,15499.649574489,0
+FDHY.US,D,20191023,000000,49.8616,49.919,49.7853,49.8992,14199.600821432,0
+FDHY.US,D,20191024,000000,50.0498,50.0686,49.8903,49.9488,12102.161917043,0
+FDHY.US,D,20191025,000000,50.031,50.1053,49.9765,50.0498,17279.141772966,0
+FDHY.US,D,20191028,000000,50.1439,50.1539,50.0022,50.1251,27192.013515025,0
+FDHY.US,D,20191029,000000,50.1152,50.1152,49.9755,50.0022,19579.460956364,0
+FDHY.US,D,20191030,000000,50.031,50.031,49.8893,49.9854,15804.474670314,0
+FDHY.US,D,20191031,000000,50.0775,50.0775,49.8279,49.8744,29574.0904228,0
+FDHY.US,D,20191101,000000,50.2113,50.2113,49.8695,49.9973,28401.220352107,0
+FDHY.US,D,20191104,000000,50.2391,50.2391,50.031,50.0637,23982.26581726,0
+FDHY.US,D,20191105,000000,50.1835,50.2291,49.9566,50.0686,47369.012407576,0
+FDHY.US,D,20191106,000000,50.031,50.0805,50.0211,50.0597,10193.472326957,0
+FDHY.US,D,20191107,000000,49.9844,50.1003,49.9844,50.0448,12985.347211239,0
+FDHY.US,D,20191108,000000,50.1053,50.1053,49.916,49.9646,21257.008338026,0
+FDHY.US,D,20191111,000000,50.031,50.0399,49.9082,50.0399,18209.766734394,0
+FDHY.US,D,20191112,000000,50.1152,50.1152,49.9082,49.9378,12271.733493529,0
+FDHY.US,D,20191113,000000,49.9082,50.0488,49.9082,49.9428,36352.916063739,0
+FDHY.US,D,20191114,000000,49.9844,50.0211,49.9666,49.9755,48649.883422816,0
+FDHY.US,D,20191115,000000,50.0498,50.0498,49.9844,50.0072,7697.3383469034,0
+FDHY.US,D,20191118,000000,50.1152,50.1152,50.0211,50.0954,88178.229127174,0
+FDHY.US,D,20191119,000000,50.1152,50.1152,49.8794,49.9666,16790.614135948,0
+FDHY.US,D,20191120,000000,50.0498,50.0498,49.916,49.9934,30039.402903514,0
+FDHY.US,D,20191121,000000,50.0865,50.0865,49.9378,50.0597,13847.336058375,0
+FDHY.US,D,20191122,000000,50.0775,50.0954,50.0122,50.0726,16414.124861964,0
+FDHY.US,D,20191125,000000,50.1439,50.2391,50.0825,50.1925,19289.776179868,0
+FDHY.US,D,20191126,000000,50.3807,50.3807,50.2251,50.2251,11717.597806084,0
+FDHY.US,D,20191127,000000,50.2391,50.2767,50.2391,50.2767,7613.5619132825,0
+FDHY.US,D,20191129,000000,50.2767,50.3074,50.2083,50.2539,13835.223802912,0
+FDHY.US,D,20191202,000000,50.3431,50.3431,50.1053,50.2955,28574.82934708,0
+FDHY.US,D,20191203,000000,50.3143,50.3143,50.1439,50.2489,19782.341235373,0
+FDHY.US,D,20191204,000000,50.3708,50.3708,50.1925,50.3054,36501.291193164,0
+FDHY.US,D,20191205,000000,50.3906,50.3906,50.2163,50.3431,16563.509346012,0
+FDHY.US,D,20191206,000000,50.3807,50.4481,50.2677,50.3381,17206.468240186,0
+FDHY.US,D,20191209,000000,50.2004,50.3331,50.2004,50.3103,15011.12193747,0
+FDHY.US,D,20191210,000000,50.352,50.4956,50.352,50.457,14381.284653381,0
+FDHY.US,D,20191211,000000,50.5342,50.5342,50.4481,50.4858,7546.9445082345,0
+FDHY.US,D,20191212,000000,50.5056,50.5274,50.4005,50.5204,15106.001271933,0
+FDHY.US,D,20191213,000000,50.4956,50.6393,50.4758,50.5898,16047.729134201,0
+FDHY.US,D,20191216,000000,50.6849,50.8443,50.6096,50.8385,18386.403793233,0
+FDHY.US,D,20191217,000000,50.8563,50.9256,50.7997,50.8365,16894.577662008,0
+FDHY.US,D,20191218,000000,50.7711,50.989,50.7711,50.9107,20761.415218654,0
+FDHY.US,D,20191219,000000,50.9157,50.9722,50.8285,50.9009,8934.8071134,0
+FDHY.US,D,20191220,000000,50.989,50.989,50.8097,50.886,43925.094437522,0
+FDHY.US,D,20191223,000000,51.0564,51.0564,50.8661,50.9801,43160.003634092,0
+FDHY.US,D,20191224,000000,50.9801,51.0188,50.7533,50.8473,24257.819629049,0
+FDHY.US,D,20191226,000000,50.8473,51.0336,50.8473,50.9345,25461.979693022,0
+FDHY.US,D,20191227,000000,51.0762,51.1456,50.9157,51.0574,26611.63460741,0
+FDHY.US,D,20191230,000000,50.7701,52.0808,50.7701,50.989,36095.530635145,0
+FDHY.US,D,20191231,000000,50.9157,51.0188,50.9157,50.9603,12779.438868364,0
+FDHY.US,D,20200102,000000,50.9801,51.202,50.9801,51.096,35161.877609852,0
+FDHY.US,D,20200103,000000,51.1436,51.1644,51.0088,51.106,24826.086281201,0
+FDHY.US,D,20200106,000000,51.202,51.202,51.1248,51.1534,22467.22452973,0
+FDHY.US,D,20200107,000000,51.1534,51.1822,51.106,51.106,36676.918897381,0
+FDHY.US,D,20200108,000000,51.1733,51.1733,51.1248,51.1248,22604.496758314,0
+FDHY.US,D,20200109,000000,51.1634,51.1822,51.1476,51.1822,27130.442883086,0
+FDHY.US,D,20200110,000000,51.1921,51.211,51.1921,51.1921,31667.4919087,0
+FDHY.US,D,20200113,000000,51.2278,51.2763,51.202,51.2208,16603.883530889,0
+FDHY.US,D,20200114,000000,51.2674,51.2674,51.1822,51.1872,37193.708463813,0
+FDHY.US,D,20200115,000000,51.1822,51.2872,51.1822,51.2555,19456.319692488,0
+FDHY.US,D,20200116,000000,51.2872,51.3159,51.2278,51.2773,18054.326122615,0
+FDHY.US,D,20200117,000000,51.5448,51.5448,51.2872,51.2872,25722.393185482,0
+FDHY.US,D,20200121,000000,51.3159,51.4021,51.2674,51.3536,32139.869871767,0
+FDHY.US,D,20200122,000000,51.3536,51.3635,51.2575,51.2635,36265.10221163,0
+FDHY.US,D,20200123,000000,51.2575,51.2575,51.1248,51.1634,16907.699272093,0
+FDHY.US,D,20200124,000000,51.3259,51.3259,50.9722,51.106,28329.556173949,0
+FDHY.US,D,20200127,000000,51.2208,51.2496,50.1975,50.7523,103443.70842938,0
+FDHY.US,D,20200128,000000,51.0286,51.0286,50.8473,50.9801,11608.587506916,0
+FDHY.US,D,20200129,000000,51.1594,51.1654,51.0296,51.0712,28826.158647943,0
+FDHY.US,D,20200130,000000,50.9385,51.094,50.8325,51.0712,10664.840935403,0
+FDHY.US,D,20200131,000000,51.1594,51.1594,50.8225,50.9484,39212.41770769,0
+FDHY.US,D,20200203,000000,50.8711,51.0435,50.8225,50.994,27929.851743662,0
+FDHY.US,D,20200204,000000,51.0237,51.207,51.0237,51.101,13357.799066734,0
+FDHY.US,D,20200205,000000,51.198,51.312,51.1307,51.2436,12580.596007842,0
+FDHY.US,D,20200206,000000,51.2436,51.3021,51.2436,51.3021,16808.782519143,0
+FDHY.US,D,20200207,000000,51.3793,51.3793,51.2635,51.3021,9677.6921151468,0
+FDHY.US,D,20200210,000000,51.3497,51.3497,51.2951,51.3497,10743.570595914,0
+FDHY.US,D,20200211,000000,51.3021,51.3991,51.3021,51.3793,7988.0324780217,0
+FDHY.US,D,20200212,000000,51.5518,51.5518,51.3913,51.5418,8555.2897755511,0
+FDHY.US,D,20200213,000000,51.6568,51.6855,51.5418,51.6568,12857.159174253,0
+FDHY.US,D,20200214,000000,51.628,51.6806,51.5418,51.5884,24799.84306103,0
+FDHY.US,D,20200218,000000,51.6102,51.6855,51.4467,51.6855,29194.57308495,0
+FDHY.US,D,20200219,000000,51.7242,51.7242,51.6201,51.624,161652.18012195,0
+FDHY.US,D,20200220,000000,51.4269,51.6855,51.4269,51.6706,16190.048135894,0
+FDHY.US,D,20200221,000000,51.6568,51.6756,51.529,51.6142,19051.56848909,0
+FDHY.US,D,20200224,000000,51.4457,51.6855,51.0712,51.2733,24549.523114789,0
+FDHY.US,D,20200225,000000,51.3318,51.4091,50.5352,50.9048,52486.440340805,0
+FDHY.US,D,20200226,000000,50.7839,51.0762,50.6878,50.8027,22821.508002031,0
+FDHY.US,D,20200227,000000,50.4768,50.8325,50.2093,50.2479,58884.739289273,0
+FDHY.US,D,20200228,000000,49.8646,50.9385,49.273,50.9385,78432.910252357,0
+FDHY.US,D,20200302,000000,50.9296,50.9296,49.1869,50.7741,129954.40757459,0
+FDHY.US,D,20200303,000000,50.7741,50.8632,49.8695,50.4302,43978.590232485,0
+FDHY.US,D,20200304,000000,51.0039,51.0336,50.67,51.0336,21559.814724607,0
+FDHY.US,D,20200305,000000,50.7175,50.9821,50.6126,50.6878,43064.114945008,0
+FDHY.US,D,20200306,000000,50.1815,50.1815,49.8646,50.1717,44246.069207299,0
+FDHY.US,D,20200309,000000,47.6968,48.4071,46.9874,48.4071,171286.46998835,0
+FDHY.US,D,20200310,000000,48.2427,49.0869,46.9934,49.0481,63287.544150169,0
+FDHY.US,D,20200311,000000,48.9441,48.9441,47.5334,47.9375,42178.910941568,0
+FDHY.US,D,20200312,000000,45.8174,47.562,44.2451,46.1443,211667.72034825,0
+FDHY.US,D,20200313,000000,46.1443,48.0029,46.1443,47.5918,59980.898408698,0
+FDHY.US,D,20200316,000000,44.3214,45.854,44.1104,44.8594,66074.372261341,0
+FDHY.US,D,20200317,000000,44.581,45.332,43.7458,44.8594,92909.0742402,0
+FDHY.US,D,20200318,000000,43.1127,44.5899,42.4142,44.5899,133191.40784714,0
+FDHY.US,D,20200319,000000,42.8155,43.2425,42.0001,42.3468,61914.821864333,0
+FDHY.US,D,20200320,000000,41.7118,42.6441,40.1266,41.4433,73334.660056945,0
+FDHY.US,D,20200323,000000,41.4919,41.6633,40.1316,41.2046,39974.480447254,0
+FDHY.US,D,20200324,000000,39.441,42.2597,39.441,42.0497,26128.153743502,0
+FDHY.US,D,20200325,000000,42.1715,43.4575,41.3204,42.8353,28029.777851234,0
+FDHY.US,D,20200326,000000,43.5358,44.4274,42.4222,44.4274,24086.22934332,0
+FDHY.US,D,20200327,000000,46.2265,46.2265,43.5714,44.2451,46183.020726798,0
+FDHY.US,D,20200330,000000,44.9753,45.1784,44.254,45.1784,29847.625525345,0
+FDHY.US,D,20200331,000000,45.1784,45.9016,44.8415,45.7074,117433.36348944,0
+FDHY.US,D,20200401,000000,44.783,45.1061,44.6236,44.8851,8103.0989049227,0
+FDHY.US,D,20200402,000000,45.0625,45.8718,44.9555,45.2844,69104.4548364,0
+FDHY.US,D,20200403,000000,45.2844,45.2844,44.3026,45.0049,13105.46041125,0
+FDHY.US,D,20200406,000000,45.4667,45.7461,44.2144,45.1922,29729.531034578,0
+FDHY.US,D,20200407,000000,45.1972,45.9294,45.0713,45.0713,7627.6928779896,0
+FDHY.US,D,20200408,000000,45.8432,46.3524,45.5817,46.2365,15944.774962763,0
+FDHY.US,D,20200409,000000,47.2292,48.9283,47.1905,47.4898,43044.937207192,0
+FDHY.US,D,20200413,000000,47.5958,48.425,47.036,48.425,110162.98214762,0
+FDHY.US,D,20200414,000000,48.7985,48.7985,48.1734,48.7182,13652.530616341,0
+FDHY.US,D,20200415,000000,48.1546,48.2883,47.2094,47.8078,12244.480918737,0
+FDHY.US,D,20200416,000000,47.7681,48.5379,47.2649,48.5221,18034.139030176,0
+FDHY.US,D,20200417,000000,49.1077,51.0435,48.6648,48.963,80080.176995361,0
+FDHY.US,D,20200420,000000,48.1546,48.9065,46.2464,48.5577,40599.270958234,0
+FDHY.US,D,20200421,000000,48.3378,48.3378,47.145,47.6206,35521.207855261,0
+FDHY.US,D,20200422,000000,47.576,48.0416,47.576,47.8653,18164.345776407,0
+FDHY.US,D,20200423,000000,47.7681,48.0386,47.5046,47.566,21188.372223734,0
+FDHY.US,D,20200424,000000,47.3749,47.8286,47.3749,47.7889,17119.6637427,0
+FDHY.US,D,20200427,000000,47.999,47.999,47.4224,47.5175,126148.13129526,0
+FDHY.US,D,20200428,000000,47.5175,47.5958,47.1905,47.4125,30767.147585931,0
+FDHY.US,D,20200429,000000,47.2391,47.8851,47.2391,47.8663,22286.550052403,0
+FDHY.US,D,20200430,000000,48.1347,48.1347,47.4987,47.9801,9785.6930596942,0
+FDHY.US,D,20200501,000000,47.9801,47.9801,47.5244,47.7305,11030.227308545,0
+FDHY.US,D,20200504,000000,47.4224,47.7107,47.4224,47.6542,19428.057763073,0
+FDHY.US,D,20200505,000000,47.576,48.0188,47.576,47.8751,17914.025830166,0
+FDHY.US,D,20200506,000000,46.7101,48.1347,46.7101,47.9525,128721.9855812,0
+FDHY.US,D,20200507,000000,47.9603,48.2684,47.9603,48.1784,19564.320637035,0
+FDHY.US,D,20200508,000000,48.4715,48.6222,48.212,48.5291,32869.633263429,0
+FDHY.US,D,20200511,000000,48.425,48.4537,48.3834,48.4101,12816.784989376,0
+FDHY.US,D,20200512,000000,48.5499,48.5499,48.3467,48.3665,8170.7256645926,0
+FDHY.US,D,20200513,000000,48.2982,48.4052,46.1611,48.0971,14853.662616448,0
+FDHY.US,D,20200514,000000,48.0485,48.2675,47.7681,48.1734,13638.399651633,0
+FDHY.US,D,20200515,000000,48.0089,48.102,47.8028,48.102,29084.553431159,0
+FDHY.US,D,20200518,000000,48.3953,48.7024,48.32,48.5121,20487.880116109,0
+FDHY.US,D,20200519,000000,48.1347,48.7608,48.1347,48.5835,17795.931339399,0
+FDHY.US,D,20200520,000000,48.847,49.1077,48.4487,49.0591,20613.040089229,0
+FDHY.US,D,20200521,000000,49.378,49.378,48.753,49.2077,33582.237626518,0
+FDHY.US,D,20200522,000000,50.1191,51.0336,48.8272,49.5227,61246.629104609,0
+FDHY.US,D,20200526,000000,49.9924,49.9924,49.3384,49.6525,13771.634461729,0
+FDHY.US,D,20200527,000000,49.8497,49.9072,49.4356,49.7139,20511.095272414,0
+FDHY.US,D,20200528,000000,49.8031,50.032,49.6475,49.8714,19352.356166428,0
+FDHY.US,D,20200529,000000,50.032,50.032,49.6872,50.0052,10713.289957255,0
+FDHY.US,D,20200601,000000,49.6961,50.032,49.6961,50.0022,20816.92972286,0
+FDHY.US,D,20200602,000000,50.032,51.0336,49.9606,50.4896,39526.326995114,0
+FDHY.US,D,20200603,000000,50.8603,50.9097,50.5422,50.8879,37331.99004702,0
+FDHY.US,D,20200604,000000,50.8513,50.9553,50.668,50.7969,27672.466315068,0
+FDHY.US,D,20200605,000000,51.0435,51.3903,50.9841,51.0594,51128.858374297,0
+FDHY.US,D,20200608,000000,51.4101,51.524,51.1792,51.3953,24200.286415599,0
+FDHY.US,D,20200609,000000,51.4101,51.4101,51.1882,51.2377,15129.216428237,0
+FDHY.US,D,20200610,000000,51.1208,51.3953,50.7919,51.1188,47235.77759748,0
+FDHY.US,D,20200611,000000,50.8315,50.8315,49.81,49.81,39385.017348042,0
+FDHY.US,D,20200612,000000,50.2241,50.6403,49.8883,50.3213,97139.279460744,0
+FDHY.US,D,20200615,000000,49.2126,50.6859,49.2126,50.4916,51542.693769292,0
+FDHY.US,D,20200616,000000,50.9197,51.0336,50.562,50.8513,30517.836994312,0
+FDHY.US,D,20200617,000000,51.1882,51.524,50.7057,50.7057,34582.508056858,0
+FDHY.US,D,20200618,000000,50.7057,50.8017,50.6006,50.7929,16651.32319812,0
+FDHY.US,D,20200619,000000,50.8513,50.8513,50.2727,50.4986,25890.955407346,0
+FDHY.US,D,20200622,000000,50.6403,50.7731,50.4243,50.6155,25412.521316547,0
+FDHY.US,D,20200623,000000,50.8017,50.9662,50.562,50.6383,32398.264654984,0
+FDHY.US,D,20200624,000000,50.7245,50.7245,49.8982,50.3441,26858.926489785,0
+FDHY.US,D,20200625,000000,50.0072,50.4273,49.9408,50.346,9347.6331537729,0
+FDHY.US,D,20200626,000000,50.2915,50.563,49.7793,50.1815,58516.324852265,0
+FDHY.US,D,20200629,000000,50.1766,50.2439,49.8962,49.8962,14386.33142649,0
+FDHY.US,D,20200630,000000,50.031,50.0498,49.6059,49.8081,116582.47754315,0
+FDHY.US,D,20200701,000000,49.6445,50.1955,49.6445,49.9914,15142.338038322,0
+FDHY.US,D,20200702,000000,50.1865,50.3213,50.1568,50.2143,26240.192106536,0
+FDHY.US,D,20200706,000000,50.3213,50.563,50.2539,50.3787,29403.509491692,0
+FDHY.US,D,20200707,000000,50.5144,50.6601,50.5144,50.5144,16691.697382998,0
+FDHY.US,D,20200708,000000,50.997,50.997,50.4659,50.5818,11550.044938843,0
+FDHY.US,D,20200709,000000,50.6214,50.6502,50.2727,50.456,8898.4703470103,0
+FDHY.US,D,20200710,000000,50.3986,50.6314,50.3986,50.4273,32009.663125537,0
+FDHY.US,D,20200713,000000,50.4659,50.6601,50.1865,50.2341,23172.763410465,0
+FDHY.US,D,20200714,000000,50.4174,50.7849,50.3986,50.6016,21453.832489304,0
+FDHY.US,D,20200715,000000,50.4174,50.9018,50.4174,50.882,14369.172397918,0
+FDHY.US,D,20200716,000000,50.7751,50.9494,50.5432,50.9177,14916.242603008,0
+FDHY.US,D,20200717,000000,51.0366,51.2387,51.0366,51.1238,19018.259786566,0
+FDHY.US,D,20200720,000000,51.2882,51.6072,51.2387,51.4933,30236.227054792,0
+FDHY.US,D,20200721,000000,51.6072,52.0511,51.4517,51.5488,65317.356294887,0
+FDHY.US,D,20200722,000000,51.4418,52.1967,51.4418,52.1749,33094.719344121,0
+FDHY.US,D,20200723,000000,52.2056,52.2056,51.7806,51.8777,35908.800030086,0
+FDHY.US,D,20200724,000000,52.2056,52.2056,51.9351,52.0996,14951.570014776,0
+FDHY.US,D,20200727,000000,51.9351,52.4087,51.9351,52.2839,31142.627505292,0
+FDHY.US,D,20200728,000000,52.4276,52.4474,52.0125,52.0125,19845.930576556,0
+FDHY.US,D,20200729,000000,52.0223,52.3414,52.0223,52.2928,25234.874903086,0
+FDHY.US,D,20200730,000000,52.2839,52.4474,51.9639,52.3612,16500.929359452,0
+FDHY.US,D,20200731,000000,52.4771,52.6119,52.162,52.5455,21010.725810273,0
+FDHY.US,D,20200803,000000,52.806,53.1726,52.3216,52.5553,35491.936571225,0
+FDHY.US,D,20200804,000000,52.6881,52.7476,52.5553,52.7079,15729.78242829,0
+FDHY.US,D,20200805,000000,52.8912,52.8912,52.2056,52.5921,33473.227327348,0
+FDHY.US,D,20200806,000000,52.9408,52.9784,52.6881,52.7476,59219.845023757,0
+FDHY.US,D,20200807,000000,52.9586,52.9586,52.5989,52.6505,19222.149420197,0
+FDHY.US,D,20200810,000000,52.9784,52.9784,52.6505,52.698,30983.149475026,0
+FDHY.US,D,20200811,000000,52.698,52.9586,52.3988,52.4821,37869.976060512,0
+FDHY.US,D,20200812,000000,52.5365,52.6881,52.4721,52.5455,19038.446879005,0
+FDHY.US,D,20200813,000000,52.6405,53.0477,52.3513,52.3949,56231.145988197,0
+FDHY.US,D,20200814,000000,52.4375,52.4375,52.061,52.1482,24812.964671116,0
+FDHY.US,D,20200817,000000,52.061,52.4177,52.061,52.38,14234.9282332,0
+FDHY.US,D,20200818,000000,52.3414,52.3424,52.2552,52.3028,15738.866619888,0
+FDHY.US,D,20200819,000000,52.2056,52.4959,52.2056,52.2552,21100.558371625,0
+FDHY.US,D,20200820,000000,52.3126,52.4761,52.28,52.4672,13985.617641581,0
+FDHY.US,D,20200821,000000,52.4672,52.5355,52.4087,52.4909,10953.516357277,0
+FDHY.US,D,20200824,000000,52.7278,52.7961,52.5257,52.6405,25975.741195589,0
+FDHY.US,D,20200825,000000,52.6019,52.9308,52.5841,52.9308,46044.739143593,0
+FDHY.US,D,20200826,000000,52.9308,53.0864,52.7278,52.8654,31420.200026325,0
+FDHY.US,D,20200827,000000,52.7862,52.7862,52.5771,52.6405,26697.429750275,0
+FDHY.US,D,20200828,000000,52.7862,53.1726,52.5375,52.6505,32258.973717156,0
+FDHY.US,D,20200831,000000,52.9685,52.9685,52.6455,52.7624,27753.214684823,0
+FDHY.US,D,20200901,000000,52.7575,53.0765,52.5999,52.7248,50837.154888557,0
+FDHY.US,D,20200902,000000,52.7476,53.3568,52.7476,52.9408,36924.210779756,0
+FDHY.US,D,20200903,000000,52.8358,52.8833,52.3988,52.3988,38761.236191684,0
+FDHY.US,D,20200904,000000,52.6693,52.8358,51.9937,52.6881,29815.326177442,0
+FDHY.US,D,20200908,000000,52.7278,52.7763,52.2592,52.3236,40155.154924582,0
+FDHY.US,D,20200909,000000,52.4573,52.911,52.4573,52.6604,71407.802083665,0
+FDHY.US,D,20200910,000000,52.4375,53.0577,52.38,52.38,29045.188600904,0
+FDHY.US,D,20200911,000000,52.5257,52.6019,52.3899,52.4177,19424.020344585,0
+FDHY.US,D,20200914,000000,52.4177,52.6792,52.4177,52.5841,22936.574428931,0
+FDHY.US,D,20200915,000000,52.9586,54.0246,52.5741,52.5741,26948.759051137,0
+FDHY.US,D,20200916,000000,52.487,52.7763,52.487,52.6792,15883.204330825,0
+FDHY.US,D,20200917,000000,52.4959,52.7763,52.4959,52.6505,24712.029208922,0
+FDHY.US,D,20200918,000000,52.7862,53.0577,52.3513,52.3711,26275.519518304,0
+FDHY.US,D,20200921,000000,52.2056,52.2354,52.0907,52.1194,17869.6142268,0
+FDHY.US,D,20200922,000000,51.9153,52.9348,50.0211,52.264,43213.499429055,0
+FDHY.US,D,20200923,000000,52.274,52.274,51.635,51.6448,100123.94107782,0
+FDHY.US,D,20200924,000000,51.5785,51.9351,51.5785,51.625,13233.648448237,0
+FDHY.US,D,20200925,000000,51.849,51.9253,51.6548,51.9094,12218.237698566,0
+FDHY.US,D,20200928,000000,51.9065,52.0907,51.9065,52.0035,36224.728026752,0
+FDHY.US,D,20200929,000000,52.0035,52.0907,51.9253,51.9837,24084.210634076,0
+FDHY.US,D,20200930,000000,51.9253,52.4196,51.9253,52.0957,21440.710879218,0
+FDHY.US,D,20201001,000000,51.9539,52.3909,51.9539,52.3136,25443.811309827,0
+FDHY.US,D,20201002,000000,52.1492,52.382,52.0907,52.3731,27300.014459572,0
+FDHY.US,D,20201005,000000,52.3919,52.6346,52.3919,52.5177,32622.341381054,0
+FDHY.US,D,20201006,000000,52.7109,52.8724,52.3919,52.4058,18433.843460464,0
+FDHY.US,D,20201007,000000,52.6396,54.3317,52.6247,52.915,38081.940531119,0
+FDHY.US,D,20201008,000000,52.9536,53.0418,52.915,53.0071,16768.408334265,0
+FDHY.US,D,20201009,000000,52.9249,53.0042,52.8308,52.9447,17338.693695661,0
+FDHY.US,D,20201012,000000,52.9725,53.3618,52.9725,53.2836,26035.293118283,0
+FDHY.US,D,20201013,000000,53.3331,53.343,53.0259,53.1389,15962.943345958,0
+FDHY.US,D,20201014,000000,52.9447,53.1241,52.9447,53.0636,15276.58220304,0
+FDHY.US,D,20201015,000000,52.9348,53.0319,52.9249,52.9923,10972.694095094,0
+FDHY.US,D,20201016,000000,52.8784,53.0418,52.8784,52.9447,14262.180807992,0
+FDHY.US,D,20201019,000000,52.9725,52.9725,52.7792,52.7792,19479.534848792,0
+FDHY.US,D,20201020,000000,52.7704,53.2073,52.7704,52.8862,19223.15877482,0
+FDHY.US,D,20201021,000000,52.8862,53.2162,52.8862,53.0705,26957.843242735,0
+FDHY.US,D,20201022,000000,53.1587,53.5947,52.9418,53.4232,70538.747754176,0
+FDHY.US,D,20201023,000000,53.1201,53.343,52.9298,53.1053,42637.157939928,0
+FDHY.US,D,20201026,000000,52.8784,52.9923,52.5673,52.799,31368.722940606,0
+FDHY.US,D,20201027,000000,52.909,53.3331,52.8586,52.8586,23463.457541584,0
+FDHY.US,D,20201028,000000,52.3919,52.4444,52.1878,52.1878,25110.724284587,0
+FDHY.US,D,20201029,000000,52.1006,52.5475,52.1006,52.4543,11560.138485062,0
+FDHY.US,D,20201030,000000,52.7704,52.7704,52.1105,52.1977,14047.188273519,0
+FDHY.US,D,20201102,000000,52.0035,52.3879,52.0035,52.1006,24080.173215588,0
+FDHY.US,D,20201103,000000,52.3919,52.7575,52.3731,52.6049,12493.791510356,0
+FDHY.US,D,20201104,000000,52.595,53.555,52.3434,52.9725,37733.71318655,0
+FDHY.US,D,20201105,000000,52.9923,54.3317,52.9734,53.1389,27614.933101616,0
+FDHY.US,D,20201106,000000,53.1201,53.3618,52.8784,52.8784,21231.774472477,0
+FDHY.US,D,20201109,000000,53.7215,54.2059,53.5352,53.5748,36739.498883941,0
+FDHY.US,D,20201110,000000,53.5847,53.7215,53.4846,53.6045,25571.999346813,0
+FDHY.US,D,20201111,000000,53.8463,53.8701,53.5174,53.5263,35021.577317402,0
+FDHY.US,D,20201112,000000,53.8948,53.8948,53.1775,53.1775,19720.770603436,0
+FDHY.US,D,20201113,000000,53.2736,53.7085,52.9348,53.3974,291236.15455028,0
+FDHY.US,D,20201116,000000,53.3331,53.7888,53.3331,53.5649,36709.218245283,0
+FDHY.US,D,20201117,000000,53.3232,53.9434,53.3232,53.7601,31962.223458307,0
+FDHY.US,D,20201118,000000,53.4886,53.8948,53.4886,53.555,27665.400832713,0
+FDHY.US,D,20201119,000000,53.555,53.8651,53.555,53.769,18542.853759634,0
+FDHY.US,D,20201120,000000,53.7115,53.7888,53.5649,53.662,23645.141373533,0
+FDHY.US,D,20201123,000000,53.8374,53.9434,53.6333,53.8275,26089.798267868,0
+FDHY.US,D,20201124,000000,53.993,54.0128,53.8017,53.8463,54743.35727546,0
+FDHY.US,D,20201125,000000,53.7313,53.8087,53.6719,53.7017,24040.808385333,0
+FDHY.US,D,20201127,000000,53.8562,53.8562,53.7017,53.7511,10077.396545434,0
+FDHY.US,D,20201130,000000,53.8948,53.9246,53.6521,53.6521,20279.953063989,0
+FDHY.US,D,20201201,000000,53.8948,54.1475,53.8106,54.0414,35869.43519983,0
+FDHY.US,D,20201202,000000,53.993,54.1475,53.7511,53.993,39424.382178297,0
+FDHY.US,D,20201203,000000,54.1277,54.1277,53.993,53.993,31414.143898594,0
+FDHY.US,D,20201204,000000,53.3906,53.5947,53.2836,53.4004,65737.247817614,0
+FDHY.US,D,20201207,000000,53.5074,53.5243,53.3618,53.44,27976.282056271,0
+FDHY.US,D,20201208,000000,53.4004,53.5649,53.4004,53.4104,46552.444518428,0
+FDHY.US,D,20201209,000000,53.45,53.555,53.2836,53.3331,18073.503860432,0
+FDHY.US,D,20201210,000000,53.3618,53.6045,53.2984,53.4788,32121.701488572,0
+FDHY.US,D,20201211,000000,53.555,53.555,53.2449,53.5174,29554.912684983,0
+FDHY.US,D,20201214,000000,53.6234,53.6234,53.343,53.4202,27648.241804141,0
+FDHY.US,D,20201215,000000,53.445,53.6333,53.4222,53.6333,23988.321944992,0
+FDHY.US,D,20201216,000000,53.7115,53.7115,53.4599,53.555,59162.311810306,0
+FDHY.US,D,20201217,000000,53.7115,53.7115,53.4342,53.6234,13337.611974296,0
+FDHY.US,D,20201218,000000,53.6521,53.7303,53.6204,53.6739,12749.158229706,0
+FDHY.US,D,20201221,000000,53.6145,53.6333,53.3618,53.4976,25784.973172043,0
+FDHY.US,D,20201222,000000,53.5649,53.6045,53.5174,53.555,18198.663833552,0
+FDHY.US,D,20201223,000000,53.7017,53.7977,53.6045,53.769,35201.242440107,0
+FDHY.US,D,20201224,000000,53.6521,53.8651,53.6521,53.8225,4388.6738961888,0
+FDHY.US,D,20201228,000000,53.7511,53.991,53.7511,53.8948,35989.548399841,0
+FDHY.US,D,20201229,000000,54.1386,54.1386,53.9384,54.0226,24589.897299667,0
+FDHY.US,D,20201230,000000,54.1871,54.1871,54.0414,54.0772,29812.298113577,0
+FDHY.US,D,20201231,000000,54.1673,54.1673,54.091,54.1158,33914.315297135,0
+FDHY.US,D,20210104,000000,54.2555,54.2555,53.8463,54.0514,42936.936262644,0
+FDHY.US,D,20210105,000000,53.8463,54.1386,53.8463,54.0514,33569.116016432,0
+FDHY.US,D,20210106,000000,54.0612,54.197,53.8562,53.8562,34516.900006432,0
+FDHY.US,D,20210107,000000,54.0414,54.0762,53.9731,54.0186,39034.77129423,0
+FDHY.US,D,20210108,000000,54.1485,54.1485,53.9682,54.0326,28292.210052938,0
+FDHY.US,D,20210111,000000,54.0326,54.0326,53.7987,53.8602,37229.035875581,0
+FDHY.US,D,20210112,000000,54.0226,54.0226,53.7274,53.9434,28957.374748795,0
+FDHY.US,D,20210113,000000,53.9434,54.091,53.8978,53.9632,14289.433382784,0
+FDHY.US,D,20210114,000000,54.1009,54.1286,53.994,54.0414,23579.533323107,0
+FDHY.US,D,20210115,000000,54.2159,54.2159,53.8493,53.9632,28940.215720222,0
+FDHY.US,D,20210119,000000,53.8849,54.2059,53.875,54.0414,53839.984888825,0
+FDHY.US,D,20210120,000000,54.2753,54.2753,54.1386,54.1485,30084.823861501,0
+FDHY.US,D,20210121,000000,54.1485,54.1851,54.0226,54.091,21659.740832179,0
+FDHY.US,D,20210122,000000,54.0414,54.1871,54.0414,54.1772,22686.254482691,0
+FDHY.US,D,20210125,000000,54.1871,54.2069,53.876,54.1584,35731.153616625,0
+FDHY.US,D,20210126,000000,53.8948,54.197,53.8948,54.0128,23417.027228974,0
+FDHY.US,D,20210127,000000,53.8463,53.8948,53.6135,53.6224,38124.333425241,0
+FDHY.US,D,20210128,000000,53.7433,53.992,53.7403,53.8701,14499.379144147,0
+FDHY.US,D,20210129,000000,53.8463,53.9503,53.6135,53.6135,23726.899097909,0
+FDHY.US,D,20210201,000000,53.5837,53.8185,53.554,53.8185,88021.779160774,0
+FDHY.US,D,20210202,000000,53.9048,54.0078,53.8849,53.8849,60733.876956665,0
+FDHY.US,D,20210203,000000,53.6611,53.9988,53.6611,53.9434,24711.019854299,0
+FDHY.US,D,20210204,000000,53.993,54.091,53.9612,54.0662,45200.918679652,0
+FDHY.US,D,20210205,000000,54.1286,54.4893,54.0514,54.1772,175069.53111138,0
+FDHY.US,D,20210208,000000,54.4794,54.4794,54.2485,54.3337,70029.023670097,0
+FDHY.US,D,20210209,000000,54.3337,54.4794,54.197,54.197,41440.06335831,0
+FDHY.US,D,20210210,000000,54.4209,54.4209,54.2357,54.2455,30833.764990979,0
+FDHY.US,D,20210211,000000,54.3723,54.4021,54.1871,54.1871,37547.991936114,0
+FDHY.US,D,20210212,000000,54.1485,54.5279,54.1485,54.4526,26770.103283054,0
+FDHY.US,D,20210216,000000,54.4209,54.4308,54.2357,54.2455,43654.587398842,0
+FDHY.US,D,20210217,000000,54.1772,54.3545,54.1673,54.2951,21465.944744767,0
+FDHY.US,D,20210218,000000,54.2851,54.3882,54.2,54.3525,17195.365339346,0
+FDHY.US,D,20210219,000000,54.4704,54.4704,54.2257,54.3625,27030.516775514,0
+FDHY.US,D,20210222,000000,54.4308,54.4308,54.1178,54.1286,46340.480047821,0
+FDHY.US,D,20210223,000000,54.1673,54.2643,54.0148,54.1286,46796.708336937,0
+FDHY.US,D,20210224,000000,54.0414,54.2357,54.0028,54.1386,31284.946506985,0
+FDHY.US,D,20210225,000000,54.1386,54.1386,53.6611,53.6611,63548.966997251,0
+FDHY.US,D,20210226,000000,53.7888,53.7888,53.5837,53.5837,88828.253503702,0
+FDHY.US,D,20210301,000000,53.7007,54.0612,53.6699,53.8948,37367.317458787,0
+FDHY.US,D,20210302,000000,53.9048,54.0128,53.8849,53.9731,50662.536538962,0
+FDHY.US,D,20210303,000000,53.9434,54.0296,53.6809,53.8225,466413.6866062,0
+FDHY.US,D,20210304,000000,53.554,53.9533,53.4609,53.5263,39047.892904315,0
+FDHY.US,D,20210305,000000,53.7591,53.7591,53.4768,53.7303,25550.802899752,0
+FDHY.US,D,20210308,000000,53.554,53.7293,53.2043,53.3113,87324.315117014,0
+FDHY.US,D,20210309,000000,53.2231,53.554,53.2231,53.3886,42043.657422228,0
+FDHY.US,D,20210310,000000,53.5164,53.6323,53.4312,53.4668,40046.144625412,0
+FDHY.US,D,20210311,000000,53.3598,53.7789,53.3598,53.7155,29016.92667149,0
+FDHY.US,D,20210312,000000,53.6135,53.6511,53.5342,53.554,14471.117214733,0
+FDHY.US,D,20210315,000000,53.4182,53.554,53.4182,53.5342,28642.45610675,0
+FDHY.US,D,20210316,000000,53.3113,53.5253,53.3113,53.3113,26069.611175429,0
+FDHY.US,D,20210317,000000,53.1271,53.4966,53.1271,53.341,33562.050534079,0
+FDHY.US,D,20210318,000000,53.1359,53.3598,53.0389,53.0825,31697.772547358,0
+FDHY.US,D,20210319,000000,53.1845,53.2429,52.7664,53.2429,17582.95751417,0
+FDHY.US,D,20210322,000000,53.0587,53.5382,53.0587,53.3786,29576.109132043,0
+FDHY.US,D,20210323,000000,53.3113,53.5064,53.3113,53.4381,9430.4002327719,0
+FDHY.US,D,20210324,000000,53.4282,53.6709,53.4282,53.458,13265.947796139,0
+FDHY.US,D,20210325,000000,53.35,53.5441,53.3212,53.4866,28704.026738689,0
+FDHY.US,D,20210326,000000,53.6412,53.6809,53.5184,53.6809,29005.823770648,0
+FDHY.US,D,20210329,000000,53.6611,53.6611,53.3786,53.5748,36687.0124436,0
+FDHY.US,D,20210330,000000,53.5263,53.5263,53.4084,53.4282,46482.799049514,0
+FDHY.US,D,20210331,000000,53.5342,53.6907,53.5263,53.6907,38799.591667318,0
+FDHY.US,D,20210401,000000,53.7105,53.7482,53.6511,53.7482,52485.430986182,0
+FDHY.US,D,20210405,000000,53.769,53.8562,53.7591,53.8087,40525.588070833,0
+FDHY.US,D,20210406,000000,53.8275,53.9434,53.8275,53.9048,22085.688482638,0
+FDHY.US,D,20210407,000000,53.9434,53.9523,53.875,53.8948,23642.113309667,0
+FDHY.US,D,20210408,000000,53.9334,54.0326,53.9334,53.993,22578.253538143,0
+FDHY.US,D,20210409,000000,53.9334,53.9533,53.8483,53.9533,20866.388099336,0
+FDHY.US,D,20210412,000000,53.9334,53.9334,53.8126,53.8899,14073.431493689,0
+FDHY.US,D,20210413,000000,53.7987,53.9632,53.7987,53.9434,41086.789240631,0
+FDHY.US,D,20210414,000000,53.9731,53.9731,53.8651,53.8899,77931.261005253,0
+FDHY.US,D,20210415,000000,54.0414,54.0801,53.9652,54.0612,157385.63813502,0
+FDHY.US,D,20210416,000000,54.1871,54.1871,53.9632,53.9632,16939.998619995,0
+FDHY.US,D,20210419,000000,54.0514,54.0514,53.9256,53.9503,29032.066990819,0
+FDHY.US,D,20210420,000000,53.9246,53.9434,53.7789,53.875,37323.915210044,0
+FDHY.US,D,20210421,000000,53.8651,53.9988,53.8007,53.985,5839.1164879145,0
+FDHY.US,D,20210422,000000,53.9334,54.0612,53.9285,53.9404,25520.522261094,0
+FDHY.US,D,20210423,000000,53.983,54.1178,53.9246,54.0612,17445.685285585,0
+FDHY.US,D,20210426,000000,54.1386,54.1386,54.0394,54.0394,140042.90702086,0
+FDHY.US,D,20210427,000000,54.0226,54.0811,53.993,54.0028,35479.824315762,0
+FDHY.US,D,20210428,000000,54.0326,54.1187,53.9632,54.0811,21511.365702754,0
+FDHY.US,D,20210429,000000,54.1485,54.1584,54.0712,54.1197,35319.336930874,0
+FDHY.US,D,20210430,000000,54.1009,54.1485,54.0514,54.1386,20368.77627072,0
+FDHY.US,D,20210503,000000,54.1098,54.2079,54.1098,54.1286,103585.01807644,0
+FDHY.US,D,20210504,000000,54.1286,54.1584,54.0414,54.1584,26268.454035951,0
+FDHY.US,D,20210505,000000,54.2465,54.2565,54.1584,54.2565,15487.537319025,0
+FDHY.US,D,20210506,000000,54.2565,54.2763,54.1782,54.2237,39441.541206871,0
+FDHY.US,D,20210507,000000,54.2565,54.3347,54.2565,54.2861,22929.508946578,0
+FDHY.US,D,20210510,000000,54.2861,54.3059,54.1683,54.198,25749.645760275,0
+FDHY.US,D,20210511,000000,53.993,54.1613,53.993,54.1207,40894.00250784,0
+FDHY.US,D,20210512,000000,54.0811,54.091,53.8562,53.8562,48810.370807705,0
+FDHY.US,D,20210513,000000,54.0128,54.1187,53.978,54.0514,15868.064011496,0
+FDHY.US,D,20210514,000000,54.0712,54.2267,54.0712,54.2,14417.62141977,0
+FDHY.US,D,20210517,000000,54.2367,54.2367,54.1078,54.1237,12853.121755765,0
+FDHY.US,D,20210518,000000,54.2367,54.2367,54.0603,54.0603,22038.248815406,0
+FDHY.US,D,20210519,000000,53.9434,54.0326,53.88,53.9008,38289.867583239,0
+FDHY.US,D,20210520,000000,53.993,54.1386,53.9315,54.0732,34160.597824888,0
+FDHY.US,D,20210521,000000,54.1782,54.1782,54.0811,54.1683,9719.0756546463,0
+FDHY.US,D,20210524,000000,54.1683,54.2653,54.1495,54.201,96419.609615302,0
+FDHY.US,D,20210525,000000,54.2079,54.2565,54.1584,54.1782,25091.54654677,0
+FDHY.US,D,20210526,000000,53.983,54.0414,53.983,54.0246,22034.211396919,0
+FDHY.US,D,20210527,000000,54.1485,54.1485,54.0326,54.0385,18878.968848738,0
+FDHY.US,D,20210528,000000,54.0583,54.1098,54.0078,54.0078,16258.684250186,0
+FDHY.US,D,20210601,000000,54.0514,54.1881,54.0514,54.1881,31917.811854941,0
+FDHY.US,D,20210602,000000,54.1683,54.2565,54.1683,54.2367,21998.883985151,0
+FDHY.US,D,20210603,000000,54.1485,54.2069,54.0612,54.1584,19721.779958057,0
+FDHY.US,D,20210604,000000,54.198,54.2465,54.1683,54.2465,18179.486095736,0
+FDHY.US,D,20210607,000000,54.2465,54.3059,54.2465,54.2763,17932.194213361,0
+FDHY.US,D,20210608,000000,54.2961,54.3585,54.2565,54.3347,10456.913883283,0
+FDHY.US,D,20210609,000000,54.4219,54.4219,54.3635,54.412,26850.851652809,0
+FDHY.US,D,20210610,000000,54.4219,54.5002,54.412,54.4912,13510.211614647,0
+FDHY.US,D,20210611,000000,54.412,54.5794,54.412,54.5794,13536.454834818,0
+FDHY.US,D,20210614,000000,54.4615,54.519,54.4615,54.5002,17179.215665394,0
+FDHY.US,D,20210615,000000,54.5002,54.5448,54.4516,54.5101,14908.167766032,0
+FDHY.US,D,20210616,000000,54.5596,54.5596,54.3733,54.4318,24905.825296334,0
+FDHY.US,D,20210617,000000,54.4814,54.5299,54.3941,54.4516,12551.324723806,0
+FDHY.US,D,20210618,000000,54.4021,54.4606,54.3833,54.4219,25401.418415706,0
+FDHY.US,D,20210621,000000,54.4912,54.5497,54.4219,54.5309,29065.375693343,0
+FDHY.US,D,20210622,000000,54.5398,54.5696,54.518,54.5448,9555.5602058923,0
+FDHY.US,D,20210623,000000,54.6082,54.6369,54.5596,54.6062,18902.184005043,0
+FDHY.US,D,20210624,000000,54.5696,54.6954,54.5696,54.6666,17896.866801593,0
+FDHY.US,D,20210625,000000,54.6468,54.7637,54.6468,54.7201,29886.9903556,0
+FDHY.US,D,20210628,000000,54.5398,54.6567,54.5101,54.5844,31825.960584345,0
+FDHY.US,D,20210629,000000,54.5982,54.6567,54.5596,54.618,16734.090277119,0
+FDHY.US,D,20210630,000000,54.6468,54.7052,54.6369,54.6716,183895.3279256,0
+FDHY.US,D,20210701,000000,54.6666,54.7845,54.6468,54.735,20766.461991763,0
+FDHY.US,D,20210702,000000,54.7548,54.8419,54.7548,54.8231,20640.292664021,0
+FDHY.US,D,20210706,000000,54.9103,54.9599,54.7548,54.8231,35590.853324176,0
+FDHY.US,D,20210707,000000,54.9401,54.9401,54.7449,54.8816,35599.937515773,0
+FDHY.US,D,20210708,000000,54.7251,54.8717,54.7052,54.7746,27780.467259615,0
+FDHY.US,D,20210709,000000,54.8617,54.8816,54.8419,54.8697,14845.587779472,0
+FDHY.US,D,20210712,000000,54.8617,54.8717,54.737,54.8717,19979.165386651,0
+FDHY.US,D,20210713,000000,54.9015,54.9232,54.7251,54.7251,23388.76529956,0
+FDHY.US,D,20210714,000000,54.9015,54.9401,54.7389,54.8331,45152.469657799,0
+FDHY.US,D,20210715,000000,54.8133,54.8509,54.729,54.8033,16277.861988003,0
+FDHY.US,D,20210716,000000,54.8331,54.8687,54.6864,54.6864,18867.865947898,0
+FDHY.US,D,20210719,000000,54.6765,54.6765,54.2941,54.3535,69657.581169223,0
+FDHY.US,D,20210720,000000,54.4417,54.6082,54.3783,54.5794,44063.376020727,0
+FDHY.US,D,20210721,000000,54.7152,54.7152,54.5982,54.6954,44873.887782144,0
+FDHY.US,D,20210722,000000,54.8419,54.8419,54.735,54.7935,22385.466805353,0
+FDHY.US,D,20210723,000000,54.7052,54.9797,54.7052,54.9153,15035.346448397,0
+FDHY.US,D,20210726,000000,54.9203,55.056,54.8133,54.9401,27543.268923459,0
+FDHY.US,D,20210727,000000,54.9103,54.9203,54.7548,54.8331,20020.548926151,0
+FDHY.US,D,20210728,000000,54.9698,54.9698,54.8231,54.9015,25397.380997218,0
+FDHY.US,D,20210729,000000,55.0391,55.0391,54.8865,54.9103,24584.850526557,0
+FDHY.US,D,20210730,000000,54.9301,55.0391,54.9301,54.9599,21316.56026072,0
+FDHY.US,D,20210802,000000,54.9797,55.049,54.8419,54.8865,45680.362125073,0
+FDHY.US,D,20210803,000000,54.8519,54.9301,54.8231,54.9301,22199.745554916,0
+FDHY.US,D,20210804,000000,54.735,54.8915,54.7152,54.7845,21219.662217014,0
+FDHY.US,D,20210805,000000,54.7845,54.8816,54.7429,54.8331,30825.690154003,0
+FDHY.US,D,20210806,000000,54.8816,54.9401,54.7845,54.8133,36360.990900714,0
+FDHY.US,D,20210809,000000,54.9203,54.9203,54.6359,54.6359,35614.068480479,0
+FDHY.US,D,20210810,000000,54.7152,54.735,54.631,54.6508,25986.84409643,0
+FDHY.US,D,20210811,000000,54.4506,54.7736,54.4506,54.735,53061.77247531,0
+FDHY.US,D,20210812,000000,54.7251,54.7746,54.6844,54.7241,34087.924292109,0
+FDHY.US,D,20210813,000000,54.8816,54.9103,54.7736,54.8816,20449.524640475,0
+FDHY.US,D,20210816,000000,54.9797,54.9797,54.7459,54.7935,28003.534631063,0
+FDHY.US,D,20210817,000000,54.6954,54.7935,54.6854,54.73,21804.078543116,0
+FDHY.US,D,20210818,000000,54.7548,54.7845,54.5884,54.617,22924.462173468,0
+FDHY.US,D,20210819,000000,54.5002,54.6755,54.4902,54.6518,25075.39687282,0
+FDHY.US,D,20210820,000000,54.6954,54.7746,54.5884,54.6072,76883.550907682,0
+FDHY.US,D,20210823,000000,54.8717,54.8717,54.7072,54.8033,36273.177048605,0
+FDHY.US,D,20210824,000000,54.7647,54.9698,54.7647,54.9648,27896.543041138,0
+FDHY.US,D,20210825,000000,54.9698,55.0391,54.8945,55.0094,30630.884711969,0
+FDHY.US,D,20210826,000000,54.9797,55.0867,54.9401,54.9797,43727.260931622,0
+FDHY.US,D,20210827,000000,54.8816,55.0124,54.8647,54.9401,20330.420795086,0
+FDHY.US,D,20210830,000000,55.0292,55.0292,54.9321,55.0094,38448.336258883,0
+FDHY.US,D,20210831,000000,54.9599,55.0688,54.9401,55.0292,33998.091730756,0
+FDHY.US,D,20210901,000000,55.1758,55.1758,55.0877,55.166,21163.138358185,0
+FDHY.US,D,20210902,000000,55.1758,55.2046,55.0976,55.1858,128881.46361147,0
+FDHY.US,D,20210903,000000,55.2046,55.2046,55.1264,55.1362,29818.354241308,0
+FDHY.US,D,20210907,000000,55.2442,55.2442,55.049,55.049,42345.454454188,0
+FDHY.US,D,20210908,000000,55.2244,55.2244,55.0292,55.2145,37227.017166337,0
+FDHY.US,D,20210909,000000,55.1858,55.2739,55.1184,55.2076,19500.731295853,0
+FDHY.US,D,20210910,000000,55.3235,55.3522,55.1264,55.1709,32844.39939788,0
+FDHY.US,D,20210913,000000,55.3037,55.3037,55.1858,55.2343,27348.463481425,0
+FDHY.US,D,20210914,000000,55.3522,55.371,55.2224,55.2779,24869.488529944,0
+FDHY.US,D,20210915,000000,55.371,55.4127,55.3334,55.3889,48307.712205979,0
+FDHY.US,D,20210916,000000,55.5483,55.5483,55.2838,55.3423,19327.12230088,0
+FDHY.US,D,20210917,000000,55.371,55.4195,55.2739,55.2938,30776.231777529,0
+FDHY.US,D,20210920,000000,55.059,55.1956,55.0292,55.1956,45103.011281324,0
+FDHY.US,D,20210921,000000,55.2838,55.3136,55.166,55.2244,26591.447514971,0
+FDHY.US,D,20210922,000000,55.1956,55.4374,55.1956,55.2343,25998.956351893,0
+FDHY.US,D,20210923,000000,55.4305,55.4305,55.2482,55.3235,16806.763809899,0
+FDHY.US,D,20210924,000000,55.3235,55.3621,55.2244,55.2541,29703.287814408,0
+FDHY.US,D,20210927,000000,55.2541,55.2799,55.166,55.1858,22789.208654129,0
+FDHY.US,D,20210928,000000,55.0292,55.0292,54.6359,54.6458,45435.088951941,0
+FDHY.US,D,20210929,000000,54.735,54.9499,54.6458,54.7935,13751.44736929,0
+FDHY.US,D,20210930,000000,54.9015,54.9301,54.6359,54.7845,18339.973480623,0
+FDHY.US,D,20211001,000000,54.8331,54.9896,54.735,54.8419,121560.61453855,0
+FDHY.US,D,20211004,000000,54.8033,54.9103,54.6755,54.7449,39067.070642132,0
+FDHY.US,D,20211005,000000,54.8231,54.8231,54.7152,54.7152,27992.431730222,0
+FDHY.US,D,20211006,000000,54.5884,54.6755,54.4506,54.6072,30860.008211149,0
+FDHY.US,D,20211007,000000,54.8519,54.8519,54.6755,54.8331,70499.38292392,0
+FDHY.US,D,20211008,000000,54.7479,54.7479,54.4902,54.4902,24503.092802181,0
+FDHY.US,D,20211011,000000,54.4902,54.626,54.3615,54.3615,30599.594718689,0
+FDHY.US,D,20211012,000000,54.5388,54.6062,54.4576,54.5091,15051.496122347,0
+FDHY.US,D,20211013,000000,54.6755,54.6755,54.4407,54.5289,26288.64112839,0
+FDHY.US,D,20211014,000000,54.6656,54.8816,54.6122,54.8419,55067.360109101,0
+FDHY.US,D,20211015,000000,54.8816,54.8816,54.7845,54.8717,25662.841262788,0
+FDHY.US,D,20211018,000000,54.7845,54.8043,54.7052,54.7697,24146.790620636,0
+FDHY.US,D,20211019,000000,54.7647,54.8419,54.7647,54.8281,17392.189490624,0
+FDHY.US,D,20211020,000000,54.9103,54.9103,54.8143,54.8519,27805.701125163,0
+FDHY.US,D,20211021,000000,54.9698,54.9698,54.6954,54.8519,32507.274954153,0
+FDHY.US,D,20211022,000000,54.6359,54.7855,54.5686,54.5686,56000.003779773,0
+FDHY.US,D,20211025,000000,54.5784,54.6854,54.5784,54.626,26238.173397293,0
+FDHY.US,D,20211026,000000,54.7548,54.7935,54.6359,54.6428,20296.102737941,0
+FDHY.US,D,20211027,000000,54.8241,54.8241,54.6418,54.6458,26362.324015791,0
+FDHY.US,D,20211028,000000,54.8143,54.8143,54.6567,54.7548,65289.094365473,0
+FDHY.US,D,20211029,000000,54.7152,54.7845,54.6755,54.6854,49749.070606107,0
+FDHY.US,D,20211101,000000,54.6755,54.735,54.5784,54.5784,30786.325323748,0
+FDHY.US,D,20211102,000000,54.6359,54.7795,54.5388,54.7251,44043.188928289,0
+FDHY.US,D,20211103,000000,54.7251,54.7944,54.6805,54.735,20773.527474118,0
+FDHY.US,D,20211104,000000,54.7845,54.9311,54.7845,54.8975,50472.777870037,0
+FDHY.US,D,20211105,000000,54.9024,55.1878,54.9024,55.1878,41793.337475988,0
+FDHY.US,D,20211108,000000,55.2957,55.2957,55.0886,55.163,36054.147095645,0
+FDHY.US,D,20211109,000000,55.3155,55.3155,55.1184,55.2264,37128.100413387,0
+FDHY.US,D,20211110,000000,55.168,55.1768,54.9213,54.9213,28879.654442906,0
+FDHY.US,D,20211111,000000,54.9708,54.9708,54.8241,54.8241,19318.038109282,0
+FDHY.US,D,20211112,000000,54.7548,54.8975,54.7548,54.8281,35943.118087232,0
+FDHY.US,D,20211115,000000,54.8241,54.8241,54.7419,54.7647,27547.306341947,0
+FDHY.US,D,20211116,000000,54.7746,54.8341,54.6954,54.7944,36836.396927647,0
+FDHY.US,D,20211117,000000,54.8241,54.8241,54.6954,54.7251,34891.370571172,0
+FDHY.US,D,20211118,000000,54.8529,54.8529,54.6072,54.6854,25609.345467825,0
+FDHY.US,D,20211119,000000,54.5884,54.6755,54.4992,54.4992,32502.228181044,0
+FDHY.US,D,20211122,000000,54.5784,54.7152,54.3229,54.3229,35309.243384654,0
+FDHY.US,D,20211123,000000,54.3229,54.3417,54.1643,54.2039,25955.55410315,0
+FDHY.US,D,20211124,000000,54.086,54.2981,54.0662,54.2931,35357.692406507,0
+FDHY.US,D,20211126,000000,53.8691,53.879,53.3974,53.6363,43918.028955169,0
+FDHY.US,D,20211129,000000,53.771,54.0276,53.771,53.9285,28492.062268082,0
+FDHY.US,D,20211130,000000,53.9384,54.0078,53.6432,53.7125,105434.15574383,0
+FDHY.US,D,20211201,000000,54.0762,54.1148,53.7423,53.7423,44279.377909822,0
+FDHY.US,D,20211202,000000,53.6234,54.1544,53.6234,54.1544,44215.788568641,0
+FDHY.US,D,20211203,000000,53.1131,53.1131,52.9051,52.9844,35066.998275389,0
+FDHY.US,D,20211206,000000,52.9844,53.3044,52.9744,53.1805,36450.823462067,0
+FDHY.US,D,20211207,000000,53.2994,53.8007,53.2994,53.5352,64838.922204089,0
+FDHY.US,D,20211208,000000,53.8889,53.8889,53.4856,53.555,46700.819647853,0
+FDHY.US,D,20211209,000000,53.4658,53.5154,53.3192,53.3192,47016.74764452,0
+FDHY.US,D,20211210,000000,53.4222,53.5649,53.3192,53.4609,23448.317222255,0
+FDHY.US,D,20211213,000000,53.4074,53.5253,53.3688,53.457,41785.262639012,0
+FDHY.US,D,20211214,000000,53.4758,53.4797,53.2499,53.3688,38462.467223591,0
+FDHY.US,D,20211215,000000,53.4174,53.5947,53.2915,53.5947,42144.592884422,0
+FDHY.US,D,20211216,000000,53.6729,53.6927,53.4956,53.4956,29198.610503439,0
+FDHY.US,D,20211217,000000,53.447,53.6531,53.3974,53.5055,26266.435326707,0
+FDHY.US,D,20211220,000000,53.3192,53.4658,53.3093,53.3984,351709.61801449,0
+FDHY.US,D,20211221,000000,53.6927,53.7105,53.3974,53.663,50094.26988681,0
+FDHY.US,D,20211222,000000,54.086,54.086,53.6729,53.879,52779.153181167,0
+FDHY.US,D,20211223,000000,53.9682,54.086,53.9384,54.0375,102012.44357546,0
+FDHY.US,D,20211227,000000,54.0464,54.0593,53.9334,54.0564,460287.91340566,0
+FDHY.US,D,20211228,000000,54.0078,54.0078,53.9176,53.9731,55297.492962903,0
+FDHY.US,D,20211229,000000,53.8988,53.8988,53.663,53.6927,30827.708863247,0
+FDHY.US,D,20211230,000000,53.6927,53.7423,53.6679,53.6729,46457.565183965,0
+FDHY.US,D,20211231,000000,53.7511,53.7511,53.6531,53.6877,39055.96774129,0
+FDHY.US,D,20220103,000000,53.6432,53.6679,53.5451,53.6283,114944.29499174,0
+FDHY.US,D,20220104,000000,53.7323,53.7323,53.4956,53.5649,36915.126588159,0
+FDHY.US,D,20220105,000000,53.5649,53.5649,53.1033,53.1033,73640.494507393,0
+FDHY.US,D,20220106,000000,53.1033,53.2003,53.024,53.0835,36256.018020033,0
+FDHY.US,D,20220107,000000,53.1033,53.4609,52.9051,52.9398,44245.059852676,0
+FDHY.US,D,20220110,000000,52.9546,52.9546,52.6109,52.915,83776.4336209,0
+FDHY.US,D,20220111,000000,52.9546,53.339,52.907,53.339,62202.487931585,0
+FDHY.US,D,20220112,000000,53.1905,53.4074,53.1905,53.2697,162218.42806485,0
+FDHY.US,D,20220113,000000,53.2399,53.3588,52.9348,52.9348,35544.423011566,0
+FDHY.US,D,20220114,000000,53.0141,53.2003,53.0042,53.1517,36114.708372961,0
+FDHY.US,D,20220118,000000,52.7981,53.1033,52.7218,52.8278,69599.03860115,0
+FDHY.US,D,20220119,000000,53.1033,53.1033,52.7684,52.808,55516.522915864,0
+FDHY.US,D,20220120,000000,53.024,53.024,52.5722,52.7089,51588.114727279,0
+FDHY.US,D,20220121,000000,52.6009,52.7386,52.5623,52.6495,45966.009483082,0
+FDHY.US,D,20220124,000000,52.4038,52.6396,52.1392,52.6396,84189.259661272,0
+FDHY.US,D,20220125,000000,52.385,52.5722,52.2324,52.5722,45731.839210792,0
+FDHY.US,D,20220126,000000,52.7584,52.7584,52.1194,52.1571,32311.460157497,0
+FDHY.US,D,20220127,000000,52.2472,52.3661,51.9025,51.9709,27555.381178922,0
+FDHY.US,D,20220128,000000,51.9025,52.3949,51.6538,52.1194,40204.613301056,0
+FDHY.US,D,20220131,000000,52.1194,52.1194,51.8529,52.06,66731.462120224,0
+FDHY.US,D,20220201,000000,52.0402,52.2968,52.0402,52.2968,41666.158793623,0
+FDHY.US,D,20220202,000000,52.3949,52.4147,52.1878,52.4147,93735.735675567,0
+FDHY.US,D,20220203,000000,52.1294,52.2374,51.9025,51.9312,65588.872688189,0
+FDHY.US,D,20220204,000000,52.5335,52.5335,51.3991,51.626,37102.866547839,0
+FDHY.US,D,20220207,000000,51.5072,51.6894,51.5072,51.6746,91313.284582915,0
+FDHY.US,D,20220208,000000,51.7142,51.8034,51.5072,51.527,17879.707773019,0
+FDHY.US,D,20220209,000000,51.8133,51.9709,51.7737,51.8232,50967.361634787,0
+FDHY.US,D,20220210,000000,51.6944,51.744,51.1326,51.1812,75027.347757936,0
+FDHY.US,D,20220211,000000,51.201,51.3328,50.8167,50.9058,83378.747899856,0
+FDHY.US,D,20220214,000000,50.8563,50.9642,50.5898,50.8463,73291.257808202,0
+FDHY.US,D,20220215,000000,50.8365,50.9742,50.8365,50.8463,31408.087770862,0
+FDHY.US,D,20220216,000000,50.8463,51.1426,50.8167,51.1426,73066.171727509,0
+FDHY.US,D,20220217,000000,51.1525,51.1525,50.8463,50.8563,39919.97529767,0
+FDHY.US,D,20220218,000000,50.8661,51.0336,50.8167,50.9207,28583.913538677,0
+FDHY.US,D,20220222,000000,51.0039,51.0039,50.8067,50.8563,28922.047337027,0
+FDHY.US,D,20220223,000000,50.9058,51.0039,50.7077,50.7077,37685.264164698,0
+FDHY.US,D,20220224,000000,50.2143,50.7969,50.1757,50.7969,116417.95273977,0
+FDHY.US,D,20220225,000000,50.9345,51.2704,50.9256,51.1862,62596.136234142,0
+FDHY.US,D,20220228,000000,51.0336,51.3595,50.886,51.211,34370.543586251,0
+FDHY.US,D,20220301,000000,51.3595,51.5864,51.0634,51.0634,67453.15067491,0
+FDHY.US,D,20220302,000000,51.1128,51.3149,51.0634,51.3081,29453.977222789,0
+FDHY.US,D,20220303,000000,51.4091,51.4091,51.1624,51.1624,30734.848238029,0
+FDHY.US,D,20220304,000000,51.1128,51.1128,50.8167,50.8365,19281.701342892,0
+FDHY.US,D,20220307,000000,50.6492,50.7959,50.2935,50.3331,42584.671499587,0
+FDHY.US,D,20220308,000000,50.4025,50.5402,50.1855,50.1855,55763.814798239,0
+FDHY.US,D,20220309,000000,50.4322,50.6492,50.3926,50.5204,26204.864694768,0
+FDHY.US,D,20220310,000000,50.3728,50.4412,50.1261,50.1459,27988.394311734,0
+FDHY.US,D,20220311,000000,50.2439,50.2638,49.7704,49.7704,19162.597497503,0
+FDHY.US,D,20220314,000000,49.6921,49.7704,49.0997,49.2374,47037.94409158,0
+FDHY.US,D,20220315,000000,49.1988,49.81,49.1988,49.5831,28970.49635888,0
+FDHY.US,D,20220316,000000,49.6525,50.2836,49.6525,50.2836,50713.004270059,0
+FDHY.US,D,20220317,000000,50.2241,50.5996,50.2241,50.57,34605.723213163,0
+FDHY.US,D,20220318,000000,50.5304,50.7373,50.4223,50.7275,30818.62467165,0
+FDHY.US,D,20220321,000000,50.5996,50.6591,50.1063,50.1558,43380.042941675,0
+FDHY.US,D,20220322,000000,50.2241,50.3827,50.1261,50.3827,45538.04312338,0
+FDHY.US,D,20220323,000000,50.2539,50.3629,50.2143,50.2143,20342.533050549,0
+FDHY.US,D,20220324,000000,50.2143,50.2638,50.0766,50.1558,22810.405101189,0
+FDHY.US,D,20220325,000000,50.3331,50.3331,49.8844,49.9488,34051.587525719,0
+FDHY.US,D,20220328,000000,49.8695,50.1657,49.8695,50.0766,34378.618423227,0
+FDHY.US,D,20220329,000000,50.2143,50.669,50.0468,50.5304,41256.360817116,0
+FDHY.US,D,20220330,000000,50.5502,50.554,50.3847,50.3926,29582.165259775,0
+FDHY.US,D,20220331,000000,50.6096,50.6096,50.3233,50.3233,37975.958295816,0
+FDHY.US,D,20220401,000000,50.4223,50.4223,50.136,50.3728,30580.416980872,0
+FDHY.US,D,20220404,000000,50.4025,50.6789,50.3431,50.6789,24901.787877846,0
+FDHY.US,D,20220405,000000,50.6195,50.669,50.1063,50.1063,108979.00917608,0
+FDHY.US,D,20220406,000000,50.1955,50.1955,49.6427,49.7407,24092.285471051,0
+FDHY.US,D,20220407,000000,49.7407,49.7407,49.6327,49.6327,15415.873140868,0
+FDHY.US,D,20220408,000000,49.4058,49.5763,49.4058,49.4158,27497.847965472,0
+FDHY.US,D,20220411,000000,49.3364,49.4356,48.9431,48.9521,65365.80531674,0
+FDHY.US,D,20220412,000000,49.3068,49.6297,49.2443,49.3761,62067.234412245,0
+FDHY.US,D,20220413,000000,49.4643,49.6029,49.4385,49.5168,63535.845387166,0
+FDHY.US,D,20220414,000000,49.6228,49.6228,49.1393,49.2671,22474.290012084,0
+FDHY.US,D,20220418,000000,49.287,49.3166,49.1096,49.2572,48471.227654733,0
+FDHY.US,D,20220419,000000,49.2275,49.2374,49.0501,49.1988,39095.332571546,0
+FDHY.US,D,20220420,000000,49.386,49.4158,49.2285,49.287,29520.594627837,0
+FDHY.US,D,20220421,000000,49.3562,49.4484,48.9907,48.9907,23073.846657515,0
+FDHY.US,D,20220422,000000,49.287,49.287,48.7172,48.8134,27678.522442799,0
+FDHY.US,D,20220425,000000,48.8134,49.0799,48.744,49.0799,60151.479339806,0
+FDHY.US,D,20220426,000000,49.0799,49.0799,48.853,48.853,24922.984324906,0
+FDHY.US,D,20220427,000000,48.5459,48.8926,48.5459,48.5459,27422.146368827,0
+FDHY.US,D,20220428,000000,48.6053,48.8529,48.4567,48.7242,31905.699599478,0
+FDHY.US,D,20220429,000000,48.5954,48.7143,48.1992,48.1992,46789.642854584,0
+FDHY.US,D,20220502,000000,48.0505,48.1991,47.9515,48.11,34333.19746524,0
+FDHY.US,D,20220503,000000,48.2784,48.4956,48.2657,48.4369,28937.187656356,0
+FDHY.US,D,20220504,000000,48.4369,49.0413,48.2684,48.9422,45768.175977181,0
+FDHY.US,D,20220505,000000,48.5855,48.6053,47.9613,47.9613,25904.077017431,0
+FDHY.US,D,20220506,000000,47.9515,47.9969,47.7434,47.7434,19116.167184894,0
+FDHY.US,D,20220509,000000,47.5155,47.5602,47.3075,47.3075,30399.742503545,0
+FDHY.US,D,20220510,000000,47.7335,47.7335,47.3867,47.5353,31372.760359094,0
+FDHY.US,D,20220511,000000,47.466,47.7136,47.357,47.357,20835.098106055,0
+FDHY.US,D,20220512,000000,47.2084,47.3569,47.1291,47.2579,26637.877827581,0
+FDHY.US,D,20220513,000000,47.4165,47.6148,47.1787,47.2579,30223.105444706,0
+FDHY.US,D,20220516,000000,47.248,47.3995,47.2282,47.3171,26885.169709956,0
+FDHY.US,D,20220517,000000,47.4065,47.4065,47.1588,47.2579,19960.997003457,0
+FDHY.US,D,20220518,000000,47.0598,47.0696,46.7625,46.7625,34359.440685411,0
+FDHY.US,D,20220519,000000,46.7625,47.2282,46.7625,47.2282,25990.881514918,0
+FDHY.US,D,20220520,000000,47.3286,47.3371,47.0004,47.2282,19744.995114362,0
+FDHY.US,D,20220523,000000,47.2282,47.3169,47.1736,47.2084,26479.409151936,0
+FDHY.US,D,20220524,000000,47.1291,47.5496,47.1291,47.5353,15939.728189653,0
+FDHY.US,D,20220525,000000,47.5552,48.2288,47.5552,48.1045,21378.130892658,0
+FDHY.US,D,20220526,000000,48.1198,48.6846,48.11,48.6747,81558.881516501,0
+FDHY.US,D,20220527,000000,48.6945,49.1899,48.6945,49.1041,31131.524604451,0
+FDHY.US,D,20220531,000000,49.1007,49.1007,48.6343,48.7368,49725.855449803,0
+FDHY.US,D,20220601,000000,48.9223,48.9223,48.427,48.6053,24508.13957529,0
+FDHY.US,D,20220602,000000,48.5459,48.8431,48.5056,48.8034,33140.140302109,0
+FDHY.US,D,20220603,000000,48.5954,48.7044,48.4469,48.5261,73160.04170735,0
+FDHY.US,D,20220606,000000,48.427,48.4963,48.0901,48.2288,28698.979965579,0
+FDHY.US,D,20220607,000000,48.0109,48.2586,48.0109,48.2586,22492.458395278,0
+FDHY.US,D,20220608,000000,48.219,48.219,47.7731,47.7731,16219.31941993,0
+FDHY.US,D,20220609,000000,47.674,47.8522,47.3471,47.3471,24213.408025683,0
+FDHY.US,D,20220610,000000,47.0696,47.0872,46.4356,46.6317,52988.089587908,0
+FDHY.US,D,20220613,000000,45.96,45.96,44.9891,45.1179,206716.83592764,0
+FDHY.US,D,20220614,000000,45.2566,45.8098,45.108,45.3458,138383.5280224,0
+FDHY.US,D,20220615,000000,45.9799,46.3068,45.5835,46.1185,50843.211016288,0
+FDHY.US,D,20220616,000000,45.4944,45.742,45.108,45.4449,77026.879263997,0
+FDHY.US,D,20220617,000000,45.4746,45.7916,45.4251,45.5835,45764.138558694,0
+FDHY.US,D,20220621,000000,45.851,45.9304,45.3954,45.4993,127259.43073401,0
+FDHY.US,D,20220622,000000,45.435,45.5935,45.0783,45.4449,24758.45952153,0
+FDHY.US,D,20220623,000000,45.4746,45.8114,45.4746,45.8114,45703.577281378,0
+FDHY.US,D,20220624,000000,45.96,46.3167,45.7916,45.9799,37672.142554613,0
+FDHY.US,D,20220627,000000,46.0492,46.0492,45.7817,45.7817,18880.987557983,0
+FDHY.US,D,20220628,000000,45.6232,45.7618,45.0287,45.1279,74573.138178064,0
+FDHY.US,D,20220629,000000,45.1279,45.1279,44.8306,44.9991,14215.750495382,0
+FDHY.US,D,20220630,000000,44.8108,45.0089,44.6722,44.9595,24082.191924831,0
+FDHY.US,D,20220701,000000,45.1378,45.4152,45.019,45.3062,18198.663833552,0
+FDHY.US,D,20220705,000000,45.217,45.3062,44.8306,45.3062,35001.390224963,0
+FDHY.US,D,20220706,000000,45.316,45.316,45.0783,45.0981,13628.306105414,0
+FDHY.US,D,20220707,000000,45.2666,45.8016,45.2666,45.8016,23568.430422265,0
+FDHY.US,D,20220708,000000,45.6926,45.9006,45.6332,45.9006,32747.501354174,0
+FDHY.US,D,20220711,000000,45.8908,45.8908,45.6227,45.6629,18583.227944511,0
+FDHY.US,D,20220712,000000,45.6827,45.8708,45.6827,45.8214,31105.28138428,0
+FDHY.US,D,20220713,000000,45.6727,45.861,45.3954,45.861,24804.88983414,0
+FDHY.US,D,20220714,000000,45.3458,45.7619,45.1576,45.7124,18296.57123188,0
+FDHY.US,D,20220715,000000,45.8016,46.2275,45.8016,46.2275,12769.345322145,0
+FDHY.US,D,20220718,000000,46.2474,46.3292,45.6926,45.8214,35665.545566199,0
+FDHY.US,D,20220719,000000,45.8214,46.4257,45.8214,46.3464,34870.174124111,0
+FDHY.US,D,20220720,000000,46.3068,46.8813,46.3068,46.5743,85850.657368983,0
+FDHY.US,D,20220721,000000,46.7329,47.0994,46.505,47.0994,33042.232903781,0
+FDHY.US,D,20220722,000000,47.1588,47.3371,46.8814,46.9013,28737.335441213,0
+FDHY.US,D,20220725,000000,47.0102,47.0202,46.9003,46.9409,21069.268378345,0
+FDHY.US,D,20220726,000000,46.7923,46.8616,46.6139,46.6139,15258.413819845,0
+FDHY.US,D,20220727,000000,46.803,47.2807,46.803,47.1215,25036.830944295,0
+FDHY.US,D,20220728,000000,47.2708,47.6987,47.1682,47.6191,97369.91967018,0
+FDHY.US,D,20220729,000000,47.6788,47.8281,47.5328,47.6688,95176.333141387,0
+FDHY.US,D,20220801,000000,47.6688,47.8579,47.4898,47.7882,38122.986402136,0
+FDHY.US,D,20220802,000000,47.6589,47.7484,47.6091,47.639,31635.677822253,0
+FDHY.US,D,20220803,000000,47.8181,48.0669,47.6888,48.0669,25780.419598123,0
+FDHY.US,D,20220804,000000,48.1565,48.1565,48.0171,48.0669,24477.12975486,0
+FDHY.US,D,20220805,000000,47.7683,48.455,47.666,47.9674,37537.159124863,0
+FDHY.US,D,20220808,000000,48.0868,48.3554,48.0171,48.0171,38425.446111328,0
+FDHY.US,D,20220809,000000,47.9574,47.9574,47.6887,47.7584,21589.192199317,0
+FDHY.US,D,20220810,000000,48.1963,48.4649,48.1465,48.4053,61417.408257596,0
+FDHY.US,D,20220811,000000,48.7337,48.7833,47.9773,48.1767,64102.366207635,0
+FDHY.US,D,20220812,000000,48.2162,48.6142,48.1963,48.6142,28383.984736053,0
+FDHY.US,D,20220815,000000,48.6441,48.674,48.4748,48.5297,299612.97046748,0
+FDHY.US,D,20220816,000000,48.5645,48.5645,48.2659,48.3057,53859.93492592,0
+FDHY.US,D,20220817,000000,48.1067,48.1067,47.8778,47.9276,23754.642941208,0
+FDHY.US,D,20220818,000000,47.9375,48.0669,47.9177,47.9375,42117.263292631,0
+FDHY.US,D,20220819,000000,47.7882,47.7882,47.4648,47.5196,58781.687934636,0
+FDHY.US,D,20220822,000000,47.2708,47.2708,46.9424,47.0419,34324.65517042,0
+FDHY.US,D,20220823,000000,46.9921,47.2806,46.9921,47.1513,20206.51924301,0
+FDHY.US,D,20220824,000000,47.1513,47.2742,47.0817,47.1712,24275.154998888,0
+FDHY.US,D,20220825,000000,47.0916,47.6091,47.0916,47.5693,17923.501105851,0
+FDHY.US,D,20220826,000000,47.5196,47.5196,46.803,46.803,21422.387176972,0
+FDHY.US,D,20220829,000000,46.5045,46.6039,46.3054,46.3851,37849.667329377,0
+FDHY.US,D,20220830,000000,46.4945,46.5283,45.9671,46.1064,35489.27577824,0
+FDHY.US,D,20220831,000000,46.1462,46.1959,45.8278,45.8278,34248.286605973,0
+FDHY.US,D,20220901,000000,45.6884,45.8676,45.3202,45.8278,99311.28896639,0
+FDHY.US,D,20220902,000000,46.2258,46.375,45.9173,45.9173,12847.001269177,0
+FDHY.US,D,20220906,000000,45.9372,45.9372,45.6984,45.7879,16205.208405789,0
+FDHY.US,D,20220907,000000,45.8377,46.3419,45.8377,46.3419,13857.87989857,0
+FDHY.US,D,20220908,000000,46.3353,46.5443,46.186,46.5443,14468.828414148,0
+FDHY.US,D,20220909,000000,46.6737,46.9622,46.6637,46.6737,29097.427903915,0
+FDHY.US,D,20220912,000000,46.9324,46.9324,46.7732,46.803,11496.4834979,0
+FDHY.US,D,20220913,000000,46.4547,46.4547,45.8676,45.8676,23521.517849738,0
+FDHY.US,D,20220914,000000,45.8775,46.1363,45.8775,45.9133,22816.113478133,0
+FDHY.US,D,20220915,000000,45.977,45.9795,45.7061,45.7183,31084.015429075,0
+FDHY.US,D,20220916,000000,45.4794,45.7183,45.3501,45.7183,9556.119051222,0
+FDHY.US,D,20220919,000000,45.5193,45.9173,45.5193,45.9173,15067.718735339,0
+FDHY.US,D,20220920,000000,45.768,45.768,45.5392,45.5392,33489.625209162,0
+FDHY.US,D,20220921,000000,45.6287,45.7979,45.2804,45.4396,28914.545289055,0
+FDHY.US,D,20220922,000000,45.2904,45.35,45.0598,45.2207,24883.088965869,0
+FDHY.US,D,20220923,000000,44.962,44.9788,44.4256,44.6634,90468.61308303,0
+FDHY.US,D,20220926,000000,44.5738,44.7031,44.0464,44.1291,321302.64762001,0
+FDHY.US,D,20220927,000000,44.2255,44.4543,43.9668,44.1329,18762.550465238,0
+FDHY.US,D,20220928,000000,43.9767,44.5042,43.9767,44.4485,27054.568804953,0
+FDHY.US,D,20220929,000000,44.3051,44.3051,43.9369,44.1459,12037.092546224,0
+FDHY.US,D,20220930,000000,44.2753,44.4395,43.9369,43.9767,40973.744524987,0
+FDHY.US,D,20221003,000000,44.2255,44.5737,44.1459,44.4544,24080.214189641,0
+FDHY.US,D,20221004,000000,44.9421,45.3102,44.9122,45.2335,32925.904621597,0
+FDHY.US,D,20221005,000000,45.151,45.2705,44.8425,45.2307,19065.010174431,0
+FDHY.US,D,20221006,000000,45.1013,45.3102,45.0316,45.0416,16663.419792473,0
+FDHY.US,D,20221007,000000,44.5738,44.8923,44.534,44.534,33484.600961501,0
+FDHY.US,D,20221010,000000,44.4942,44.4942,43.8772,44.0066,10222.334291071,0
+FDHY.US,D,20221011,000000,44.0364,44.3947,44.0364,44.1742,16998.034686695,0
+FDHY.US,D,20221012,000000,44.2056,44.3847,43.8971,44.3101,31494.998887745,0
+FDHY.US,D,20221013,000000,43.7877,44.4145,43.5687,44.3848,35671.153543568,0
+FDHY.US,D,20221014,000000,44.5738,44.7231,44.1608,44.1708,26086.898705444,0
+FDHY.US,D,20221017,000000,44.5639,44.8066,44.5639,44.7334,21031.500708946,0
+FDHY.US,D,20221018,000000,45.2903,45.2903,44.8823,44.9819,23636.070696408,0
+FDHY.US,D,20221019,000000,44.6634,44.8425,44.335,44.6833,25400.586474952,0
+FDHY.US,D,20221020,000000,44.6435,44.8774,44.3449,44.3748,11202.062584966,0
+FDHY.US,D,20221021,000000,44.1758,44.8623,44.1758,44.7943,20278.868409328,0
+FDHY.US,D,20221024,000000,44.8724,44.9918,44.7092,44.8823,45474.465579711,0
+FDHY.US,D,20221025,000000,45.0316,45.3898,45.0217,45.3013,23424.047445114,0
+FDHY.US,D,20221026,000000,45.0913,45.574,45.0913,45.3652,23722.487756178,0
+FDHY.US,D,20221027,000000,45.55,45.73,45.3314,45.72,9105,0
+FDHY.US,D,20221028,000000,45.68,45.9849,45.64,45.9,75751,0
+FDHY.US,D,20221031,000000,45.77,45.77,45.3,45.3343,22353,0
+FDHY.US,D,20221101,000000,45.65,45.7,45.37,45.5566,14665,0
+FDHY.US,D,20221102,000000,45.62,45.97,45.1301,45.21,68474,0
+FDHY.US,D,20221103,000000,44.8,45.0299,44.705,44.98,18897,0
+FDHY.US,D,20221104,000000,45.2,45.32,44.93,45.1102,12730,0
+FDHY.US,D,20221107,000000,45.2,45.3099,45.1042,45.25,12593,0
+FDHY.US,D,20221108,000000,45.15,45.3999,45.14,45.18,13734,0
+FDHY.US,D,20221109,000000,45.09,45.16,44.66,44.75,17155,0
+FDHY.US,D,20221110,000000,45.63,46.13,45.6,46.08,24769,0
+FDHY.US,D,20221111,000000,46.09,46.26,45.88,46.25,26780,0
+FDHY.US,D,20221114,000000,46.1,46.1,45.89,45.9,37649,0
+FDHY.US,D,20221115,000000,46.3,46.31,46.1,46.3,36100,0
+FDHY.US,D,20221116,000000,46.34,46.34,46.1761,46.23,33042,0
+FDHY.US,D,20221117,000000,46,46.0999,45.81,46.0452,21303,0
+FDHY.US,D,20221118,000000,46.19,46.19,46.02,46.14,11247,0
+FDHY.US,D,20221121,000000,46.11,46.1899,46.03,46.15,14854,0
+FDHY.US,D,20221122,000000,46.28,46.49,46.2044,46.45,16191,0
+FDHY.US,D,20221123,000000,46.41,46.77,46.41,46.69,21242,0
+FDHY.US,D,20221125,000000,46.64,46.67,46.5101,46.615,15804,0
+FDHY.US,D,20221128,000000,46.2,46.3021,45.92,45.985,21377,0
+FDHY.US,D,20221129,000000,46.06,46.13,45.8932,46.07,20698,0
+FDHY.US,D,20221130,000000,46.07,46.65,46,46.53,25724,0
+FDHY.US,D,20221201,000000,46.79,46.88,46.68,46.8671,25334,0
+FDHY.US,D,20221202,000000,46.48,46.87,46.42,46.82,34917,0
+FDHY.US,D,20221205,000000,46.65,46.7199,46.36,46.54,27170,0
+FDHY.US,D,20221206,000000,46.45,46.6056,46.28,46.28,15209,0
+FDHY.US,D,20221207,000000,46.43,46.61,46.43,46.61,13737,0
+FDHY.US,D,20221208,000000,46.66,46.6999,46.53,46.65,21938,0
+FDHY.US,D,20221209,000000,46.51,46.7999,46.5,46.7,22959,0
+FDHY.US,D,20221212,000000,46.85,46.85,46.6601,46.79,17787,0
+FDHY.US,D,20221213,000000,47.02,47.571,47.02,47.25,22104,0
+FDHY.US,D,20221214,000000,47.3,47.42,46.87,47.01,23055,0
+FDHY.US,D,20221215,000000,47,47,46.74,46.87,48040,0
+FDHY.US,D,20221216,000000,46.69,46.7889,46.6103,46.65,21366,0
+FDHY.US,D,20221219,000000,46.5,46.6599,46.455,46.5,30995,0
+FDHY.US,D,20221220,000000,46.25,46.59,46.25,46.48,109965,0
+FDHY.US,D,20221221,000000,46.56,46.87,46.56,46.785,37411,0
+FDHY.US,D,20221222,000000,46.53,46.76,46.4,46.53,45741,0
+FDHY.US,D,20221223,000000,46.52,46.6087,46.3879,46.58,21099,0
+FDHY.US,D,20221227,000000,46.63,46.63,46.14,46.14,40217,0
+FDHY.US,D,20221228,000000,45.89,46.0999,45.42,45.42,37468,0
+FDHY.US,D,20221229,000000,45.69,45.99,45.6,45.99,24660,0
+FDHY.US,D,20221230,000000,45.81,46.03,45.81,45.9957,34191,0
+FDHY.US,D,20230103,000000,46.05,46.3381,46,46.085,31229,0
+FDHY.US,D,20230104,000000,46.36,46.55,46.19,46.55,19653,0
+FDHY.US,D,20230105,000000,46.44,46.46,46.315,46.46,27105,0
+FDHY.US,D,20230106,000000,46.59,47.1155,46.59,47,84183,0
+FDHY.US,D,20230109,000000,46.98,47.29,46.98,47.21,51933,0
+FDHY.US,D,20230110,000000,47.23,47.25,47.05,47.12,15975,0
+FDHY.US,D,20230111,000000,47.13,47.38,47.13,47.38,38579,0
+FDHY.US,D,20230112,000000,47.48,47.6639,47.33,47.56,22300,0
+FDHY.US,D,20230113,000000,47.43,47.71,47.4,47.69,47478,0
+FDHY.US,D,20230117,000000,47.57,47.57,47.35,47.4899,52884,0
+FDHY.US,D,20230118,000000,47.73,47.8599,47.52,47.5581,31110,0
+FDHY.US,D,20230119,000000,47.37,47.44,47.25,47.25,33888,0
+FDHY.US,D,20230120,000000,47.4,47.4,47.1209,47.24,14862,0
+FDHY.US,D,20230123,000000,47.25,47.5,47.2421,47.375,45551,0
+FDHY.US,D,20230124,000000,47.33,47.44,47.2196,47.37,21392,0
+FDHY.US,D,20230125,000000,47.22,47.48,47.22,47.35,15871,0
+FDHY.US,D,20230126,000000,47.34,47.575,47.34,47.49,25582,0
+FDHY.US,D,20230127,000000,47.25,47.36,47.2,47.21,17850,0
+FDHY.US,D,20230130,000000,47.04,47.14,46.95,46.95,27409,0
+FDHY.US,D,20230131,000000,46.95,47.3032,46.95,47.2872,27085,0
+FDHY.US,D,20230201,000000,47.29,47.88,47.17,47.804,35784,0
+FDHY.US,D,20230202,000000,47.95,48.11,47.83,48,54253,0
+FDHY.US,D,20230203,000000,47.66,47.8,47.5,47.5,24466,0
+FDHY.US,D,20230206,000000,47.47,47.47,47.25,47.25,17124,0
+FDHY.US,D,20230207,000000,47.2,47.45,47.2,47.41,20253,0
+FDHY.US,D,20230208,000000,47.35,47.3859,47.12,47.25,12859,0
+FDHY.US,D,20230209,000000,47.37,47.47,46.92,46.94,35755,0
+FDHY.US,D,20230210,000000,46.77,46.8509,46.54,46.58,15764,0
+FDHY.US,D,20230213,000000,46.59,46.8,46.58,46.72,19282,0
+FDHY.US,D,20230214,000000,46.72,46.72,46.42,46.7,17728,0
+FDHY.US,D,20230215,000000,46.39,46.64,46.39,46.64,19978,0
+FDHY.US,D,20230216,000000,46.5,46.5,46.24,46.27,19713,0
+FDHY.US,D,20230217,000000,46.27,46.4799,45.96,46.4,22190,0
+FDHY.US,D,20230221,000000,46.06,46.1199,45.55,45.61,48206,0
+FDHY.US,D,20230222,000000,45.73,46.17,45.73,46.04,95778,0
+FDHY.US,D,20230223,000000,46.22,46.48,46.15,46.44,16303,0
+FDHY.US,D,20230224,000000,45.77,46.03,45.77,45.94,20272,0
+FDHY.US,D,20230227,000000,46.01,46.3099,46.01,46.21,16191,0
+FDHY.US,D,20230228,000000,46.05,46.24,46.05,46.15,24769,0
+FDHY.US,D,20230301,000000,46.16,46.2299,45.94,46.02,26965,0
+FDHY.US,D,20230302,000000,46,46.15,45.87,46.07,39420,0
+FDHY.US,D,20230303,000000,46.12,46.5643,46.12,46.54,15168,0
+FDHY.US,D,20230306,000000,46.61,46.66,46.5,46.55,18409,0
+FDHY.US,D,20230307,000000,46.55,46.55,46.2,46.22,35177,0
+FDHY.US,D,20230308,000000,46.22,46.2999,45.975,46.0527,65036,0
+FDHY.US,D,20230309,000000,45.99,46.33,45.73,45.81,29888,0
+FDHY.US,D,20230310,000000,45.99,46.12,45.82,45.86,29451,0
+FDHY.US,D,20230313,000000,45.83,46.1999,45.69,45.73,33363,0
+FDHY.US,D,20230314,000000,46.11,46.25,45.91,46.1,20254,0
+FDHY.US,D,20230315,000000,45.74,45.9099,45.69,45.83,57441,0
+FDHY.US,D,20230316,000000,45.72,46.2767,45.72,46.2,13474,0
+FDHY.US,D,20230317,000000,46.09,46.1299,45.87,45.92,24489,0
+FDHY.US,D,20230320,000000,45.8,46.06,45.78,45.85,20320,0
+FDHY.US,D,20230321,000000,46,46.41,46,46.4,20837,0
+FDHY.US,D,20230322,000000,46.36,46.77,46.2383,46.5246,34897,0
+FDHY.US,D,20230323,000000,46.43,46.66,46.195,46.24,18576,0
+FDHY.US,D,20230324,000000,46.26,46.2699,46.1205,46.19,12137,0
+FDHY.US,D,20230327,000000,46.3,46.3899,46.14,46.2,27001,0
+FDHY.US,D,20230328,000000,46.06,46.2099,46.0201,46.12,12575,0
+FDHY.US,D,20230329,000000,46.28,46.48,46.15,46.45,14475,0
+FDHY.US,D,20230330,000000,46.67,46.7,46.44,46.61,8620,0
+FDHY.US,D,20230331,000000,46.81,47.21,46.81,47.21,21664,0
+FDHY.US,D,20230403,000000,47.15,47.26,46.86,47.2,17560,0
+FDHY.US,D,20230404,000000,47.15,47.2,46.97,47.02,26458,0
+FDHY.US,D,20230405,000000,47.17,47.17,46.76,46.76,13809,0
+FDHY.US,D,20230406,000000,46.82,47.0499,46.73,46.99,10279,0
+FDHY.US,D,20230410,000000,46.99,46.99,46.79,46.9,13979,0
+FDHY.US,D,20230411,000000,47,47.1699,46.9,47.04,35729,0
+FDHY.US,D,20230412,000000,47.09,47.32,47.0509,47.08,21535,0
+FDHY.US,D,20230413,000000,47.15,47.4699,47.08,47.31,23691,0
+FDHY.US,D,20230414,000000,47.37,47.3863,47.17,47.225,32371,0
+FDHY.US,D,20230417,000000,47.2,47.22,47,47.08,8605,0
+FDHY.US,D,20230418,000000,47.27,47.3299,47.11,47.11,39507,0
+FDHY.US,D,20230419,000000,47.06,47.14,47,47.06,28329,0
+FDHY.US,D,20230420,000000,47,47.1099,46.97,47.0075,14543,0
+FDHY.US,D,20230421,000000,47.08,47.17,46.98,47.105,10676,0
+FDHY.US,D,20230424,000000,47.21,47.33,47.11,47.32,31794,0
+FDHY.US,D,20230425,000000,47.26,47.2999,47.15,47.23,8758,0
+FDHY.US,D,20230426,000000,46.89,46.945,46.75,46.79,22407,0
+FDHY.US,D,20230427,000000,46.8,46.945,46.65,46.85,15497,0
+FDHY.US,D,20230428,000000,46.9663,47.17,46.9663,47.05,23861,0
+FDHY.US,D,20230501,000000,46.92,47.08,46.77,46.83,25826,0
+FDHY.US,D,20230502,000000,46.76,46.8799,46.621,46.67,23722,0
+FDHY.US,D,20230503,000000,46.72,46.96,46.69,46.76,13006,0
+FDHY.US,D,20230504,000000,46.72,46.72,46.4201,46.54,22714,0
+FDHY.US,D,20230505,000000,46.49,46.8743,46.49,46.8535,22325,0
+FDHY.US,D,20230508,000000,46.76,46.7799,46.62,46.63,24251,0
+FDHY.US,D,20230509,000000,46.45,46.64,46.45,46.54,14936,0
+FDHY.US,D,20230510,000000,46.6,46.8,46.6,46.7,18469,0
+FDHY.US,D,20230511,000000,46.51,46.6899,46.51,46.51,35758,0
+FDHY.US,D,20230512,000000,46.51,46.6689,46.35,46.3558,15567,0
+FDHY.US,D,20230515,000000,46.35,46.52,46.35,46.465,15748,0
+FDHY.US,D,20230516,000000,46.34,46.39,46.22,46.285,49396,0
+FDHY.US,D,20230517,000000,46.32,46.44,46.25,46.37,14765,0
+FDHY.US,D,20230518,000000,46.31,46.34,46.16,46.2044,39851,0
+FDHY.US,D,20230519,000000,46.33,46.4299,46.29,46.35,12034,0
+FDHY.US,D,20230522,000000,46.41,46.6,46.4,46.545,21624,0
+FDHY.US,D,20230523,000000,46.52,46.52,46.29,46.345,8884,0
+FDHY.US,D,20230524,000000,46.34,46.37,45.9522,46.03,35574,0
+FDHY.US,D,20230525,000000,46.26,46.26,45.96,45.97,54226,0
+FDHY.US,D,20230526,000000,45.84,45.99,45.84,45.99,13036,0
+FDHY.US,D,20230530,000000,46,46.15,46,46.14,26746,0
+FDHY.US,D,20230531,000000,46.2,46.2,45.94,46.0357,32202,0
+FDHY.US,D,20230601,000000,46.1,46.3399,46.02,46.27,20498,0
+FDHY.US,D,20230602,000000,46.46,46.6299,46.3631,46.62,16748,0
+FDHY.US,D,20230605,000000,46.45,46.51,46.3701,46.45,16879,0
+FDHY.US,D,20230606,000000,46.45,46.51,46.2614,46.51,21582,0
+FDHY.US,D,20230607,000000,46.51,46.654,46.24,46.3003,21847,0
+FDHY.US,D,20230608,000000,46.2,46.52,46.2,46.52,11736,0
+FDHY.US,D,20230609,000000,46.41,46.5799,46.41,46.5143,9522,0
+FDHY.US,D,20230612,000000,46.47,46.56,46.33,46.42,29859,0
+FDHY.US,D,20230613,000000,46.72,46.72,46.42,46.47,23542,0
+FDHY.US,D,20230614,000000,46.41,46.6,46.32,46.46,26236,0
+FDHY.US,D,20230615,000000,46.68,46.72,46.55,46.72,20545,0
+FDHY.US,D,20230616,000000,46.66,46.73,46.6,46.665,79484,0
+FDHY.US,D,20230620,000000,46.52,46.6,46.5,46.5,14561,0
+FDHY.US,D,20230621,000000,46.45,46.45,46.35,46.43,5026,0
+FDHY.US,D,20230622,000000,46.31,46.42,46.29,46.293,7056,0
+FDHY.US,D,20230623,000000,46.25,46.32,46.12,46.17,9023,0
+FDHY.US,D,20230626,000000,46.07,46.3179,46.07,46.28,15727,0
+FDHY.US,D,20230627,000000,46.32,46.395,46.26,46.395,5011,0
+FDHY.US,D,20230628,000000,46.2,46.3899,46.1201,46.3329,8664,0
+FDHY.US,D,20230629,000000,46.16,46.3099,46.12,46.24,10121,0
+FDHY.US,D,20230630,000000,46.5,46.62,46.39,46.525,17815,0
+FDHY.US,D,20230703,000000,46.35,46.48,46.35,46.395,12825,0
+FDHY.US,D,20230705,000000,46.35,46.37,46.2014,46.27,26186,0
+FDHY.US,D,20230706,000000,45.95,46,45.81,45.95,28461,0
+FDHY.US,D,20230707,000000,45.79,46.24,45.79,46,17937,0
+FDHY.US,D,20230710,000000,45.94,46.2,45.94,46.13,12302,0
+FDHY.US,D,20230711,000000,46.14,46.4,46.14,46.375,18165,0
+FDHY.US,D,20230712,000000,46.62,46.8199,46.62,46.77,10962,0
+FDHY.US,D,20230713,000000,46.99,47.08,46.88,47.02,16069,0
+FDHY.US,D,20230714,000000,47.1,47.1,46.7,46.78,19456,0
+FDHY.US,D,20230717,000000,46.82,46.94,46.7,46.865,23033,0
+FDHY.US,D,20230718,000000,46.87,47.0399,46.87,46.99,11185,0
+FDHY.US,D,20230719,000000,47.01,47.1099,46.98,47.055,17514,0
+FDHY.US,D,20230720,000000,47,47,46.66,46.84,24346,0
+FDHY.US,D,20230721,000000,46.91,46.9999,46.81,46.935,10392,0
+FDHY.US,D,20230724,000000,46.91,47.05,46.8801,46.92,19213,0
+FDHY.US,D,20230725,000000,46.8,46.9299,46.78,46.85,260981,0
+FDHY.US,D,20230726,000000,46.8,47.03,46.74,47,26089,0
+FDHY.US,D,20230727,000000,46.89,46.89,46.34,46.46,25321,0
+FDHY.US,D,20230728,000000,46.49,47.26,46.49,46.67,85507,0
+FDHY.US,D,20230731,000000,46.67,46.87,46.67,46.79,20566,0
+FDHY.US,D,20230801,000000,46.62,46.72,46.5,46.63,19734,0
+FDHY.US,D,20230802,000000,46.37,46.46,46.27,46.36,16680,0
+FDHY.US,D,20230803,000000,46.36,46.36,46.18,46.34,11637,0
+FDHY.US,D,20230804,000000,46.5,46.7,46.5,46.57,22621,0
+FDHY.US,D,20230807,000000,46.75,46.75,46.47,46.64,17166,0
+FDHY.US,D,20230808,000000,46.78,46.89,46.5001,46.67,26354,0
+FDHY.US,D,20230809,000000,46.62,46.7,46.5801,46.65,9985,0
+FDHY.US,D,20230810,000000,46.75,46.81,46.52,46.575,13913,0
+FDHY.US,D,20230811,000000,46.38,46.5699,46.38,46.5237,8946,0
+FDHY.US,D,20230814,000000,46.41,46.6,46.41,46.59,26435,0
+FDHY.US,D,20230815,000000,46.6,46.6,46.36,46.425,74262,0
+FDHY.US,D,20230816,000000,46.52,46.52,46.25,46.25,39196,0
+FDHY.US,D,20230817,000000,46.26,46.3099,46.03,46.05,12983,0
+FDHY.US,D,20230818,000000,45.93,46.25,45.93,46.06,10115,0
+FDHY.US,D,20230821,000000,46.06,46.15,45.99,46.09,6628,0
+FDHY.US,D,20230822,000000,46.1,46.24,46.1,46.16,14731,0
+FDHY.US,D,20230823,000000,46.16,46.58,46.16,46.528,14757,0
+FDHY.US,D,20230824,000000,46.36,46.46,46.29,46.3103,17252,0
+FDHY.US,D,20230825,000000,46.27,46.4999,46.27,46.425,13421,0
+FDHY.US,D,20230828,000000,46.38,46.64,46.38,46.6325,8548,0
+FDHY.US,D,20230829,000000,46.36,46.68,46.35,46.67,11629,0
+FDHY.US,D,20230830,000000,46.67,46.74,46.5301,46.645,16577,0
+FDHY.US,D,20230831,000000,46.75,46.75,46.5175,46.645,23046,0
+FDHY.US,D,20230901,000000,46.76,46.76,46.5301,46.61,16747,0
+FDHY.US,D,20230905,000000,46.59,46.59,46.4,46.41,29183,0
+FDHY.US,D,20230906,000000,46.33,46.38,46.2,46.3,24470,0
+FDHY.US,D,20230907,000000,46.15,46.4799,46.15,46.34,9936,0
+FDHY.US,D,20230908,000000,46.45,46.55,46.3201,46.43,14477,0
+FDHY.US,D,20230911,000000,46.5,46.5,46.35,46.41,11826,0
+FDHY.US,D,20230912,000000,46.41,46.47,46.3501,46.47,30562,0
+FDHY.US,D,20230913,000000,46.36,46.57,46.36,46.52,12706,0
+FDHY.US,D,20230914,000000,46.64,46.64,46.4201,46.495,61916,0
+FDHY.US,D,20230915,000000,46.37,46.52,46.37,46.4,22873,0
+FDHY.US,D,20230918,000000,46.5,46.5,46.3601,46.39,33033,0
+FDHY.US,D,20230919,000000,46.3,46.43,46.25,46.325,31161,0
+FDHY.US,D,20230920,000000,46.33,46.48,46.29,46.29,27146,0
+FDHY.US,D,20230921,000000,46.25,46.25,46.01,46.05,18756,0
+FDHY.US,D,20230922,000000,46.07,46.21,46.05,46.11,29579,0
+FDHY.US,D,20230925,000000,46.01,46.1199,45.9901,46.0585,20215,0
+FDHY.US,D,20230926,000000,45.92,46.03,45.81,45.8929,15167,0
+FDHY.US,D,20230927,000000,45.66,45.66,45.48,45.5,16571,0
+FDHY.US,D,20230928,000000,45.43,45.69,45.43,45.685,10514,0
+FDHY.US,D,20230929,000000,45.92,45.94,45.67,45.7019,31567,0
+FDHY.US,D,20231002,000000,45.65,45.65,45.37,45.4098,335386,0
+FDHY.US,D,20231003,000000,45.27,45.28,44.91,44.99,23458,0
+FDHY.US,D,20231004,000000,45.06,45.18,44.94,45.18,24521,0
+FDHY.US,D,20231005,000000,45.17,45.26,45.02,45.21,34377,0
+FDHY.US,D,20231006,000000,45.03,45.28,44.91,45.235,28381,0
+FDHY.US,D,20231009,000000,45.23,45.701,45.23,45.57,65033,0
+FDHY.US,D,20231010,000000,45.35,45.75,45.35,45.6,77989,0
+FDHY.US,D,20231011,000000,45.75,45.75,45.4578,45.61,13350,0
+FDHY.US,D,20231012,000000,45.4,45.6,45.25,45.27,27711,0
+FDHY.US,D,20231013,000000,45.39,45.56,45.32,45.36,16697,0
+FDHY.US,D,20231016,000000,45.31,45.4,45.2801,45.335,11114,0
+FDHY.US,D,20231017,000000,45.27,45.27,45.11,45.177,9979,0
+FDHY.US,D,20231018,000000,45.18,45.2099,44.94,45,12437,0
+FDHY.US,D,20231019,000000,44.74,45.05,44.74,44.76,35924,0
+FDHY.US,D,20231020,000000,44.7,44.95,44.7,44.8237,160009,0
+FDHY.US,D,20231023,000000,44.67,45.0699,44.64,44.94,424247,0
+FDHY.US,D,20231024,000000,45.18,45.18,45,45.095,15264,0
+FDHY.US,D,20231025,000000,45.12,45.13,44.9201,44.99,14746,0
+FDHY.US,D,20231026,000000,45.07,45.16,44.96,45.07,46664,0
+FDHY.US,D,20231027,000000,44.91,44.9199,44.64,44.695,21737,0
+FDHY.US,D,20231030,000000,44.86,44.86,44.6901,44.7571,11866,0
+FDHY.US,D,20231031,000000,44.78,44.99,44.78,44.96,25486,0
+FDHY.US,D,20231101,000000,44.81,45.33,44.78,45.3,12014,0
+FDHY.US,D,20231102,000000,45.5,45.88,45.5,45.69,55961,0
+FDHY.US,D,20231103,000000,46,46.43,45.5577,46.3,47593,0
+FDHY.US,D,20231106,000000,46.34,46.34,46.0501,46.11,13355,0
+FDHY.US,D,20231107,000000,46.09,46.09,45.76,46.0574,14798,0
+FDHY.US,D,20231108,000000,46.03,46.1199,45.9,46.06,16453,0
+FDHY.US,D,20231109,000000,46.08,46.1,45.87,45.875,8994,0
+FDHY.US,D,20231110,000000,46.05,46.11,45.9,46.05,14332,0
+FDHY.US,D,20231113,000000,46.02,46.05,45.81,45.985,16718,0
+FDHY.US,D,20231114,000000,46.04,46.5,46.04,46.41,31782,0
+FDHY.US,D,20231115,000000,46.67,46.67,46.05,46.3,25733,0
+FDHY.US,D,20231116,000000,46.34,46.35,46.22,46.265,14915,0
+FDHY.US,D,20231117,000000,46.6,46.6,46.25,46.44,13842,0
+FDHY.US,D,20231120,000000,46.49,46.5688,46.3,46.4662,12537,0
+FDHY.US,D,20231121,000000,46.45,46.57,46.4,46.55,17983,0
+FDHY.US,D,20231122,000000,46.4,46.67,46.4,46.6,8737,0
+FDHY.US,D,20231124,000000,46.42,46.65,46.42,46.625,8459,0
+FDHY.US,D,20231127,000000,46.55,46.731,46.55,46.71,36536,0
+FDHY.US,D,20231128,000000,46.49,46.62,46.29,46.514,9535,0
+FDHY.US,D,20231129,000000,46.9,46.91,46.63,46.8865,18029,0
+FDHY.US,D,20231130,000000,46.9,46.91,46.6701,46.776,26169,0
+FDHY.US,D,20231201,000000,46.66,47.13,46.66,47.066,26412,0
+FDHY.US,D,20231204,000000,47.06,47.06,46.8101,47.01,317439,0
+FDHY.US,D,20231205,000000,47,47.1,46.99,47.05,39910,0
+FDHY.US,D,20231206,000000,47.29,47.29,47.05,47.105,45290,0
+FDHY.US,D,20231207,000000,47.11,47.24,47.1005,47.175,21754,0
+FDHY.US,D,20231208,000000,47.11,47.11,46.95,47.055,23083,0
+FDHY.US,D,20231211,000000,47.25,47.25,46.9005,46.995,23677,0
+FDHY.US,D,20231212,000000,47.18,47.18,47,47.08,21785,0
+FDHY.US,D,20231213,000000,47.25,47.7,47.08,47.7,32115,0
+FDHY.US,D,20231214,000000,48,48.135,47.2701,47.9982,63368,0
+FDHY.US,D,20231215,000000,48.2,48.2,47.77,47.96,57385,0
+FDHY.US,D,20231218,000000,48.05,48.2,47.7001,47.8312,42522,0
+FDHY.US,D,20231219,000000,47.84,48.1593,47.8,48.1142,63528,0
+FDHY.US,D,20231220,000000,48.2,48.26,48.0101,48.0502,41137,0
+FDHY.US,D,20231221,000000,48.05,48.25,48.0301,48.1923,18907,0
+FDHY.US,D,20231222,000000,48.12,48.3387,48.1101,48.21,32415,0
+FDHY.US,D,20231226,000000,48.06,48.26,48.06,48.2347,24063,0
+FDHY.US,D,20231227,000000,48.17,48.3499,48.01,48.22,49158,0
+FDHY.US,D,20231228,000000,48.46,48.46,47.96,48.025,32440,0
+FDHY.US,D,20231229,000000,48.3,48.3,47.92,47.924,41511,0
+FDHY.US,D,20240102,000000,47.88,47.88,47.61,47.69,21242,0
+FDHY.US,D,20240103,000000,47.5,47.6961,47.4,47.64,23966,0
+FDHY.US,D,20240104,000000,47.51,47.8976,47.5,47.5038,31583,0
+FDHY.US,D,20240105,000000,47.5,47.68,47.3895,47.4795,20486,0
+FDHY.US,D,20240108,000000,47.72,47.9382,47.55,47.8,41675,0
+FDHY.US,D,20240109,000000,47.56,47.9297,47.56,47.882,52697,0
+FDHY.US,D,20240110,000000,48.08,48.08,47.74,47.8405,25364,0
+FDHY.US,D,20240111,000000,47.93,48.14,47.84,48.07,20314,0
+FDHY.US,D,20240112,000000,48.1,48.394,48.08,48.185,29148,0
+FDHY.US,D,20240116,000000,48.14,48.14,47.94,48,19305,0
+FDHY.US,D,20240117,000000,48,48,47.63,47.7198,31989,0
+FDHY.US,D,20240118,000000,47.73,47.89,47.7081,47.814,12759,0
+FDHY.US,D,20240119,000000,47.91,47.91,47.7,47.7947,19625,0
+FDHY.US,D,20240122,000000,47.85,48.31,47.85,47.9994,48513,0
+FDHY.US,D,20240123,000000,47.88,47.9591,47.8001,47.9165,24052,0
+FDHY.US,D,20240124,000000,48.08,48.13,47.87,47.9581,22950,0
+FDHY.US,D,20240125,000000,48.17,48.21,47.9605,48.21,26328,0
+FDHY.US,D,20240126,000000,48.5,48.5,48.1,48.23,26621,0
+FDHY.US,D,20240129,000000,48.19,48.5,47.8,48.01,21065,0
+FDHY.US,D,20240130,000000,48.2,48.4348,47.8301,47.895,16025,0
+FDHY.US,D,20240131,000000,48.29,48.29,47.9,47.9646,28493,0
+FDHY.US,D,20240201,000000,48.09,48.1599,47.9271,48.065,14712,0
+FDHY.US,D,20240202,000000,47.92,48.006,47.82,47.912,26246,0
+FDHY.US,D,20240205,000000,47.97,47.97,47.62,47.73,38435,0
+FDHY.US,D,20240206,000000,47.61,47.99,47.61,47.94,20643,0
+FDHY.US,D,20240207,000000,48.11,48.11,47.8201,47.945,20673,0
+FDHY.US,D,20240208,000000,48.06,48.06,47.8666,47.97,18759,0
+FDHY.US,D,20240209,000000,48,48.08,47.8801,48.0483,27360,0
+FDHY.US,D,20240212,000000,48.32,48.32,47.9,47.98,41341,0
+FDHY.US,D,20240213,000000,47.9,47.9,47.56,47.65,27498,0
+FDHY.US,D,20240214,000000,47.51,47.87,47.51,47.805,33548,0
+FDHY.US,D,20240215,000000,47.87,47.97,47.8,47.965,32790,0
+FDHY.US,D,20240216,000000,47.64,47.82,47.64,47.7532,21492,0
+FDHY.US,D,20240220,000000,47.87,47.93,47.7801,47.8474,23153,0
+FDHY.US,D,20240221,000000,47.74,47.95,47.74,47.81,27299,0
+FDHY.US,D,20240222,000000,48,48.0282,47.8369,48.02,30264,0
+FDHY.US,D,20240223,000000,48.02,48.1701,47.89,48.05,31561,0
+FDHY.US,D,20240226,000000,48.15,48.15,47.8408,47.85,28034,0
+FDHY.US,D,20240227,000000,47.72,47.79,47.54,47.6448,23326,0
+FDHY.US,D,20240228,000000,47.72,47.7384,47.56,47.61,42335,0
+FDHY.US,D,20240229,000000,47.87,47.87,47.5602,47.62,35724,0
+FDHY.US,D,20240301,000000,47.62,47.9,47.61,47.9,30618,0
+FDHY.US,D,20240304,000000,47.94,47.94,47.75,47.82,36148,0
+FDHY.US,D,20240305,000000,47.9,48,47.77,47.84,44159,0
+FDHY.US,D,20240306,000000,47.96,47.96,47.85,47.93,36767,0
+FDHY.US,D,20240307,000000,47.97,48,47.85,47.91,25300,0
+FDHY.US,D,20240308,000000,47.95,48.055,47.91,47.95,33028,0
+FDHY.US,D,20240311,000000,47.95,48.04,47.8601,47.99,18153,0
+FDHY.US,D,20240312,000000,48.1,48.1,47.9,47.98,42973,0
+FDHY.US,D,20240313,000000,47.95,48.08,47.95,48.025,28157,0
+FDHY.US,D,20240314,000000,47.97,48.02,47.75,47.75,26401,0
+FDHY.US,D,20240315,000000,47.59,47.87,47.59,47.75,14665,0
+FDHY.US,D,20240318,000000,47.87,47.9395,47.77,47.895,14593,0
+FDHY.US,D,20240319,000000,47.89,48.0883,47.85,48.0482,21333,0
+FDHY.US,D,20240320,000000,48.04,48.18,47.9263,48.18,14076,0
+FDHY.US,D,20240321,000000,48.18,48.31,48.18,48.2441,27841,0
+FDHY.US,D,20240322,000000,48.43,48.43,48.2001,48.245,22896,0
+FDHY.US,D,20240325,000000,48.25,48.25,48.11,48.13,34685,0
+FDHY.US,D,20240326,000000,48.24,48.24,47.82,47.83,22771,0
+FDHY.US,D,20240327,000000,48.2,48.2,47.86,47.98,21657,0
+FDHY.US,D,20240328,000000,48.14,48.14,48,48,23919,0
+FDHY.US,D,20240401,000000,48,48,47.7801,47.815,31334,0
+FDHY.US,D,20240402,000000,47.82,47.82,47.58,47.73,39447,0
+FDHY.US,D,20240403,000000,47.55,47.8099,47.55,47.68,36283,0
+FDHY.US,D,20240404,000000,47.89,47.9399,47.701,47.77,25846,0
+FDHY.US,D,20240405,000000,47.77,47.8199,47.6801,47.76,20549,0
+FDHY.US,D,20240408,000000,47.7,47.82,47.5938,47.77,21422,0
+FDHY.US,D,20240409,000000,47.89,47.94,47.7901,47.91,8237,0
+FDHY.US,D,20240410,000000,47.81,47.81,47.39,47.5,33622,0
+FDHY.US,D,20240411,000000,47.69,47.69,47.36,47.39,30846,0
+FDHY.US,D,20240412,000000,47.31,47.4895,47.3,47.4,23215,0
+FDHY.US,D,20240415,000000,47.49,47.49,47.1101,47.2385,40349,0
+FDHY.US,D,20240416,000000,47.25,47.25,47.05,47.07,12891,0
+FDHY.US,D,20240417,000000,47.05,47.24,47.05,47.08,12767,0
+FDHY.US,D,20240418,000000,47.1,47.27,47.05,47.11,13556,0
+FDHY.US,D,20240419,000000,47.11,47.2799,47.11,47.16,10422,0
+FDHY.US,D,20240422,000000,47.35,47.53,47.2601,47.44,27016,0
+FDHY.US,D,20240423,000000,47.47,47.7,47.47,47.65,13543,0
+FDHY.US,D,20240424,000000,47.57,47.65,47.5,47.62,17287,0
+FDHY.US,D,20240425,000000,47.48,47.49,47.27,47.49,8355,0
+FDHY.US,D,20240426,000000,47.2,47.4,47.2,47.3679,37614,0
+FDHY.US,D,20240429,000000,47.38,47.52,47.3713,47.45,18206,0
+FDHY.US,D,20240430,000000,47.47,47.47,47.25,47.32,31091,0
+FDHY.US,D,20240501,000000,47.17,47.5,47.17,47.36,22804,0
+FDHY.US,D,20240502,000000,47.5,47.6815,47.377,47.63,19486,0
+FDHY.US,D,20240503,000000,47.76,47.95,47.74,47.895,30785,0
+FDHY.US,D,20240506,000000,47.81,47.9332,47.81,47.86,44803,0
+FDHY.US,D,20240507,000000,47.92,47.99,47.82,47.93,20487,0
+FDHY.US,D,20240508,000000,47.93,47.93,47.8,47.84,22893,0
+FDHY.US,D,20240509,000000,47.95,47.95,47.8,47.8,16702,0
+FDHY.US,D,20240510,000000,48,48,47.7501,47.8548,23472,0
+FDHY.US,D,20240513,000000,47.99,47.99,47.8,47.8,16426,0
+FDHY.US,D,20240514,000000,47.88,47.96,47.8,47.85,17650,0
+FDHY.US,D,20240515,000000,47.96,48.25,47.9001,48.22,32204,0
+FDHY.US,D,20240516,000000,48.06,48.219,48.03,48.03,58646,0
+FDHY.US,D,20240517,000000,48.22,48.22,47.93,47.95,27906,0
+FDHY.US,D,20240520,000000,47.99,48.05,47.96,48.02,38243,0
+FDHY.US,D,20240521,000000,48.03,48.1,48,48,15337,0
+FDHY.US,D,20240522,000000,47.94,48,47.9,47.9,17826,0
+FDHY.US,D,20240523,000000,47.94,47.94,47.75,47.77,21080,0
+FDHY.US,D,20240524,000000,48.08,48.08,47.7693,47.84,25485,0
+FDHY.US,D,20240528,000000,47.84,47.99,47.7659,47.77,24138,0
+FDHY.US,D,20240529,000000,47.73,47.73,47.54,47.56,16068,0
+FDHY.US,D,20240530,000000,47.29,47.7,47.29,47.59,32783,0
+FDHY.US,D,20240531,000000,47.61,47.73,47.6,47.66,38195,0
+FDHY.US,D,20240603,000000,47.8,47.85,47.6601,47.7,12407,0
+FDHY.US,D,20240604,000000,47.7,47.88,47.7,47.8,18152,0
+FDHY.US,D,20240605,000000,47.86,48.0781,47.77,48.01,52006,0
+FDHY.US,D,20240606,000000,48.01,48.02,47.8305,47.85,32545,0
+FDHY.US,D,20240607,000000,47.8,47.8,47.5,47.65,29704,0
+FDHY.US,D,20240610,000000,47.65,47.75,47.65,47.725,14669,0
+FDHY.US,D,20240611,000000,47.83,47.87,47.7,47.81,23133,0
+FDHY.US,D,20240612,000000,48.17,48.17,47.94,47.95,32387,0
+FDHY.US,D,20240613,000000,47.9,48.03,47.8801,48.01,51300,0
+FDHY.US,D,20240614,000000,47.78,47.8799,47.7501,47.86,18516,0
+FDHY.US,D,20240617,000000,47.74,47.9383,47.73,47.93,20335,0
+FDHY.US,D,20240618,000000,47.91,48.2187,47.88,48.07,31683,0
+FDHY.US,D,20240620,000000,47.99,47.9903,47.8544,47.96,26762,0
+FDHY.US,D,20240621,000000,47.91,48.08,47.9099,48,11824,0
+FDHY.US,D,20240624,000000,48,48.1012,47.92,48.01,26859,0
+FDHY.US,D,20240625,000000,48.02,48.07,47.93,48.07,11582,0
+FDHY.US,D,20240626,000000,48.05,48.175,47.9501,48.14,32424,0
+FDHY.US,D,20240627,000000,48.21,48.21,47.6315,47.79,11660,0
+FDHY.US,D,20240628,000000,47.79,48.15,47.7496,47.77,22554,0
+FDHY.US,D,20240701,000000,47.73,48.0577,47.66,47.74,19140,0
+FDHY.US,D,20240702,000000,47.84,47.91,47.6797,47.71,21013,0
+FDHY.US,D,20240703,000000,47.8,48.07,47.53,48.03,36598,0
+FDHY.US,D,20240705,000000,48.18,48.18,47.8853,48.04,29265,0
+FDHY.US,D,20240708,000000,48.13,48.13,47.99,48.13,31687,0
+FDHY.US,D,20240709,000000,48.02,48.06,47.91,48.0291,26687,0
+FDHY.US,D,20240710,000000,48.08,48.1486,47.93,48.05,19445,0
+FDHY.US,D,20240711,000000,48.05,48.3099,48.05,48.26,39097,0
+FDHY.US,D,20240712,000000,48.09,48.45,48.09,48.35,32789,0
+FDHY.US,D,20240715,000000,48.25,48.44,48.25,48.36,43872,0
+FDHY.US,D,20240716,000000,48.4,48.64,48.35,48.64,33760,0
+FDHY.US,D,20240717,000000,48.35,48.51,48.35,48.46,28582,0
+FDHY.US,D,20240718,000000,48.45,48.5699,48.4001,48.42,50176,0
+FDHY.US,D,20240719,000000,48.43,48.46,48.4,48.4,14489,0
+FDHY.US,D,20240722,000000,48.44,48.6196,48.44,48.6,27759,0
+FDHY.US,D,20240723,000000,48.6,48.6899,48.6,48.62,56047,0
+FDHY.US,D,20240724,000000,48.76,48.76,48.5,48.6,51111,0
+FDHY.US,D,20240725,000000,48.72,48.8499,48.4,48.565,80308,0
+FDHY.US,D,20240726,000000,48.61,48.69,48.56,48.65,37570,0
+FDHY.US,D,20240729,000000,48.63,48.7099,48.45,48.46,28798,0
+FDHY.US,D,20240730,000000,48.5,48.5,48.2,48.28,14912,0
+FDHY.US,D,20240731,000000,48.41,48.57,48.285,48.47,22023,0
+FDHY.US,D,20240801,000000,48.5,48.5997,48.261,48.38,22627,0
+FDHY.US,D,20240802,000000,48.14,48.3,48.14,48.19,20385,0
+FDHY.US,D,20240805,000000,48,48.2996,47.7501,47.96,39215,0
+FDHY.US,D,20240806,000000,47.96,48.28,47.8142,48.185,41150,0
+FDHY.US,D,20240807,000000,48.4,48.4,48.23,48.23,66088,0
+FDHY.US,D,20240808,000000,48.4,48.4,48.22,48.335,54510,0
+FDHY.US,D,20240809,000000,48.4,48.4,48.3,48.37,18558,0
+FDHY.US,D,20240812,000000,48.4,48.4,48.3001,48.3112,19489,0
+FDHY.US,D,20240813,000000,48.4,48.53,48.3001,48.53,24878,0
+FDHY.US,D,20240814,000000,48.53,48.64,48.5001,48.64,20196,0
+FDHY.US,D,20240815,000000,48.83,48.83,48.52,48.67,24551,0
+FDHY.US,D,20240816,000000,48.65,48.9708,48.6,48.88,10726,0
+FDHY.US,D,20240819,000000,48.8,48.9167,48.6601,48.9,32057,0
+FDHY.US,D,20240820,000000,49,49,48.8,48.8,19363,0
+FDHY.US,D,20240821,000000,48.83,49,48.7858,48.99,19532,0
+FDHY.US,D,20240822,000000,49,49,48.83,48.95,23261,0
+FDHY.US,D,20240823,000000,48.975,49.22,48.9517,49.22,19167,0
+FDHY.US,D,20240826,000000,49.24,49.24,49.0609,49.22,32006,0
+FDHY.US,D,20240827,000000,49.43,49.43,49.0101,49.14,46015,0
+FDHY.US,D,20240828,000000,49.43,49.5299,49.05,49.0828,34581,0
+FDHY.US,D,20240829,000000,49.05,49.05,48.8201,48.83,21381,0
+FDHY.US,D,20240830,000000,48.93,49.17,48.8301,48.955,45088,0
+FDHY.US,D,20240903,000000,49.02,49.3899,48.75,48.75,69814,0
+FDHY.US,D,20240904,000000,48.73,49.01,48.73,48.88,76362,0
+FDHY.US,D,20240905,000000,48.85,49,48.85,49,16281,0
+FDHY.US,D,20240906,000000,49.14,49.34,48.8501,48.86,17482,0
+FDHY.US,D,20240909,000000,48.92,49.08,48.8666,48.95,23511,0
+FDHY.US,D,20240910,000000,48.8501,48.98,48.8,48.85,15952,0
+FDHY.US,D,20240911,000000,48.7,48.99,48.7,48.93,26159,0
+FDHY.US,D,20240912,000000,48.93,49.11,48.8101,49,47255,0
+FDHY.US,D,20240913,000000,49.16,49.25,49,49.155,12006,0
+FDHY.US,D,20240916,000000,49.14,49.2899,49.0289,49.16,22402,0
+FDHY.US,D,20240917,000000,49.32,49.359,49.2001,49.25,29842,0
+FDHY.US,D,20240918,000000,49.37,49.43,49.2062,49.3798,21037,0
+FDHY.US,D,20240919,000000,49.39,49.47,49.2856,49.3648,32674,0
+FDHY.US,D,20240920,000000,49.32,49.4598,49.25,49.41,34610,0
+FDHY.US,D,20240923,000000,49.3,49.4494,49.27,49.37,29597,0
+FDHY.US,D,20240924,000000,49.37,49.79,49.37,49.425,30213,0
+FDHY.US,D,20240925,000000,49.62,49.62,49.35,49.3894,32630,0
+FDHY.US,D,20240926,000000,49.4,49.44,49.3,49.37,26078,0
+FDHY.US,D,20240927,000000,49.15,49.35,49.125,49.18,23250,0
+FDHY.US,D,20240930,000000,49.17,49.41,49.1001,49.31,35465,0
+FDHY.US,D,20241001,000000,49.64,49.64,49.11,49.25,33599,0
+FDHY.US,D,20241002,000000,49.32,49.59,49.1001,49.21,46717,0
+FDHY.US,D,20241003,000000,49.15,49.17,49.03,49.07,30739,0
+FDHY.US,D,20241004,000000,49.08,49.141,48.96,49,50367,0
+FDHY.US,D,20241007,000000,48.92,49,48.75,48.82,32115,0
+FDHY.US,D,20241008,000000,48.98,48.98,48.82,48.91,14399,0
+FDHY.US,D,20241009,000000,48.9,48.95,48.7981,48.83,22904,0
+FDHY.US,D,20241010,000000,48.92,48.96,48.75,48.75,24594,0
+FDHY.US,D,20241011,000000,49.09,49.11,48.775,48.84,15771,0
+FDHY.US,D,20241014,000000,48.8,49,48.8,48.88,31754,0
+FDHY.US,D,20241015,000000,48.96,49.145,48.88,48.95,26466,0
+FDHY.US,D,20241016,000000,49,49.2,48.95,48.96,39578,0
+FDHY.US,D,20241017,000000,49.08,49.08,48.85,48.85,36239,0
+FDHY.US,D,20241018,000000,48.97,49.145,48.9201,48.995,28239,0
+FDHY.US,D,20241021,000000,49.2,49.2,48.8,48.8,44201,0
+FDHY.US,D,20241022,000000,48.79,48.87,48.7,48.78,21593,0
+FDHY.US,D,20241023,000000,48.7,49.29,48.56,48.69,31785,0
+FDHY.US,D,20241024,000000,48.84,48.875,48.6913,48.72,33499,0
+FDHY.US,D,20241025,000000,48.8,49.12,48.72,48.79,68461,0
+FDHY.US,D,20241028,000000,48.87,49.02,48.8,48.93,33867,0
+FDHY.US,D,20241029,000000,49.09,49.09,48.79,48.94,32220,0
+FDHY.US,D,20241030,000000,48.82,48.82,48.5,48.5,34425,0
+FDHY.US,D,20241031,000000,48.77,48.77,48.37,48.37,48187,0
+FDHY.US,D,20241101,000000,48.62,48.7552,48.4061,48.5,38804,0
+FDHY.US,D,20241104,000000,48.54,48.79,48.45,48.59,42474,0
+FDHY.US,D,20241105,000000,48.68,48.69,48.5,48.63,26022,0
+FDHY.US,D,20241106,000000,48.63,48.83,48.4901,48.83,26953,0
+FDHY.US,D,20241107,000000,48.97,48.99,48.81,48.99,56004,0
+FDHY.US,D,20241108,000000,48.94,49.1789,48.8501,48.94,48084,0
+FDHY.US,D,20241111,000000,49.01,49.172453,48.9419,49.01,33932,0
+FDHY.US,D,20241112,000000,49.009,49.009,48.77,48.87,84267,0
+FDHY.US,D,20241113,000000,48.9918,49.03,48.7391,48.87,85561,0
+FDHY.US,D,20241114,000000,48.6655,49,48.6655,48.85,30830,0
+FDHY.US,D,20241115,000000,48.8,48.85,48.6001,48.74,31680,0
+FDHY.US,D,20241118,000000,48.755,48.93,48.725,48.845,31172,0
+FDHY.US,D,20241119,000000,48.87,49.05,48.77,48.82,35522,0
+FDHY.US,D,20241120,000000,48.93,49,48.73,48.86,38082,0
+FDHY.US,D,20241121,000000,48.77,48.99,48.77,48.89,28018,0
+FDHY.US,D,20241122,000000,48.91,48.995,48.83,48.93,24561,0
+FDHY.US,D,20241125,000000,49.11,49.23,48.9443,49.09,36497,0
+FDHY.US,D,20241126,000000,49.05,49.19,48.96,49.04,40108,0
+FDHY.US,D,20241127,000000,48.7201,48.99,48.7003,48.9,26839,0
+FDHY.US,D,20241129,000000,48.9,49.08,48.85,48.85,36543,0
+FDHY.US,D,20241202,000000,48.7,49.0933,48.49,48.92,41714,0
+FDHY.US,D,20241203,000000,49.07,49.24,48.9201,49.11,37702,0
+FDHY.US,D,20241204,000000,49.1,49.2,48.8237,49.1,27095,0
+FDHY.US,D,20241205,000000,49.1,49.21,48.95,48.99,35313,0
+FDHY.US,D,20241206,000000,49.11,49.2499,49.03,49.17,54549,0
+FDHY.US,D,20241209,000000,49.145,49.225,49.0081,49.05,30112,0
+FDHY.US,D,20241210,000000,49.05,49.15,49,49.1,36758,0
+FDHY.US,D,20241211,000000,49.14,49.24,49,49.13,43346,0
+FDHY.US,D,20241212,000000,49.13,49.2,48.92,49.03,34619,0
+FDHY.US,D,20241213,000000,49.015,49.25,48.77,48.77,52651,0
+FDHY.US,D,20241216,000000,48.873708,49.0399,48.77,48.82,33720,0
+FDHY.US,D,20241217,000000,48.8316,48.91,48.75,48.88,51787,0
+FDHY.US,D,20241218,000000,48.78,48.975,48.43,48.43,45908,0
+FDHY.US,D,20241219,000000,48.3,48.63,48.24,48.26,45923,0
+FDHY.US,D,20241220,000000,48.02,48.65,48.02,48.51,38034,0
+FDHY.US,D,20241223,000000,48.73,48.73,48.39,48.44,38567,0
+FDHY.US,D,20241224,000000,48.5557,48.7,48.475,48.6289,17088,0
+FDHY.US,D,20241226,000000,48.5691,48.83,48.465,48.66,49624,0
+FDHY.US,D,20241227,000000,48.612,48.8569,48.5301,48.59,47637,0
+FDHY.US,D,20241230,000000,48.22,48.6166,48.14,48.24,40678,0
+FDHY.US,D,20241231,000000,48.24,48.56,48.09,48.25,48138,0
+FDHY.US,D,20250102,000000,48.2809,48.5,48.28,48.39,32327,0
+FDHY.US,D,20250103,000000,48.5,48.7899,48.4,48.43,27788,0
+FDHY.US,D,20250106,000000,48.625,48.7199,48.5,48.5,55612,0
+FDHY.US,D,20250107,000000,48.6,48.82,48.33,48.45,40974,0
+FDHY.US,D,20250108,000000,48.46,48.69,48.25,48.32,40155,0
+FDHY.US,D,20250110,000000,48.32,48.3588,48,48.2,68871,0
+FDHY.US,D,20250113,000000,48.2,48.2,48.03,48.14,462393,0
+FDHY.US,D,20250114,000000,48.3086,48.3116,48.1301,48.22,44618,0
+FDHY.US,D,20250115,000000,48.353359,48.61,48.2913,48.54,39953,0
+FDHY.US,D,20250116,000000,48.6352,48.66,48.4001,48.64,20007,0
+FDHY.US,D,20250117,000000,48.7,48.74,48.65,48.65,24153,0
+FDHY.US,D,20250121,000000,48.65,48.9,48.6,48.8172,33700,0
+FDHY.US,D,20250122,000000,48.9885,48.9885,48.7,48.82,51654,0
+FDHY.US,D,20250123,000000,48.7533,48.92,48.68,48.79,23251,0
+FDHY.US,D,20250124,000000,48.85,48.975,48.79,48.84,36362,0
+FDHY.US,D,20250127,000000,48.84,49.0442,48.7501,48.911,40736,0
+FDHY.US,D,20250128,000000,48.91,49.05,48.9,48.94,45599,0
+FDHY.US,D,20250129,000000,48.9694,49.05,48.8501,48.89,51620,0
+FDHY.US,D,20250130,000000,48.8,49.01,48.683,48.73,42236,0
+FDHY.US,D,20250131,000000,49,49,48.63,48.72,94915,0
+FDHY.US,D,20250203,000000,48.92,48.92,48.4401,48.66,88782,0
+FDHY.US,D,20250204,000000,48.61,48.7699,48.5498,48.7011,38808,0
+FDHY.US,D,20250205,000000,48.71,48.97,48.71,48.84,72926,0
+FDHY.US,D,20250206,000000,48.85,49.05,48.75,48.76,36992,0
+FDHY.US,D,20250207,000000,48.7584,48.7692,48.56,48.56,42644,0
+FDHY.US,D,20250210,000000,48.8,48.8699,48.6096,48.64,47779,0
+FDHY.US,D,20250211,000000,48.7974,48.7974,48.6,48.62,53336,0
+FDHY.US,D,20250212,000000,48.5,48.7,48.5,48.55,58996,0
+FDHY.US,D,20250213,000000,48.5654,48.93,48.5654,48.71,58411,0
+FDHY.US,D,20250214,000000,49.0522,49.0522,48.75,48.78,55347,0
+FDHY.US,D,20250218,000000,48.86,49.2,48.79,48.84,51734,0
+FDHY.US,D,20250219,000000,48.8,48.96,48.7006,48.84,33133,0
+FDHY.US,D,20250220,000000,48.8501,49.02,48.8,48.96,48743,0
+FDHY.US,D,20250221,000000,49.11,49.11,48.8,48.92,36452,0
+FDHY.US,D,20250224,000000,48.9199,48.98,48.8,48.97,32082,0
+FDHY.US,D,20250225,000000,49,49.07,48.9001,49.034,39400,0
+FDHY.US,D,20250226,000000,49.01,49.1,48.9328,49.1,33362,0
+FDHY.US,D,20250227,000000,48.81,49.05,48.67,48.7765,71569,0
+FDHY.US,D,20250228,000000,48.84,48.97,48.55,48.846,73719,0
+FDHY.US,D,20250303,000000,48.8,48.91,48.651,48.79,117883,0
+FDHY.US,D,20250304,000000,48.79,49.09,48.52,48.74,81983,0
+FDHY.US,D,20250305,000000,48.66,48.88,48.6101,48.86,95149,0
+FDHY.US,D,20250306,000000,48.92,48.92,48.5,48.52,67750,0
+FDHY.US,D,20250307,000000,48.69,48.81,48.5201,48.66,34373,0
+FDHY.US,D,20250310,000000,48.7,48.7,48.45,48.54,98169,0
+FDHY.US,D,20250311,000000,48.49,48.5299,48.15,48.38,83283,0
+FDHY.US,D,20250312,000000,48.4523,48.4529,48.25,48.26,50543,0
+FDHY.US,D,20250313,000000,48.15,48.2905,47.91,47.92,74664,0
+FDHY.US,D,20250314,000000,48.1846,48.2999,48.13,48.24,34827,0
+FDHY.US,D,20250317,000000,48.3,48.4,48.2501,48.35,19949,0
+FDHY.US,D,20250318,000000,48.35,48.41,48.2801,48.32,26736,0
+FDHY.US,D,20250319,000000,48.36,48.7374,48.2801,48.51,28968,0
+FDHY.US,D,20250320,000000,48.534,48.6302,48.42,48.5,29592,0
+FDHY.US,D,20250321,000000,48.5,48.52,48.4,48.5198,21728,0
+FDHY.US,D,20250324,000000,48.58,48.6445,48.5,48.605,41413,0
+FDHY.US,D,20250325,000000,48.5516,48.6424,48.54,48.55,33443,0
+FDHY.US,D,20250326,000000,48.51,48.62,48.35,48.4,44948,0
+FDHY.US,D,20250327,000000,48.34,48.4364,48.2201,48.3,28333,0
+FDHY.US,D,20250328,000000,48.01,48.06,47.85,47.95,42619,0
+FDHY.US,D,20250331,000000,47.9,48.05,47.81,48.04,52431,0
+FDHY.US,D,20250401,000000,48,48.1,47.9,48.1,38114,0
+FDHY.US,D,20250402,000000,47.9163,48.2099,47.9,48.2,78287,0
+FDHY.US,D,20250403,000000,47.9,47.9,47.5,47.7,50718,0
+FDHY.US,D,20250404,000000,47.37,47.37,46.38,46.875,162487,0
+FDHY.US,D,20250407,000000,46.36,47.0007,45.79,46.352,169681,0
+FDHY.US,D,20250408,000000,46.85,47.07,45.93,46.01,48088,0
+FDHY.US,D,20250409,000000,45.91,47.32,45.4137,47.02,177493,0
+FDHY.US,D,20250410,000000,47,47,46.26,46.42,35465,0
+FDHY.US,D,20250411,000000,46.48,46.8516,46.2207,46.665,30122,0
+FDHY.US,D,20250414,000000,46.895,47.06,46.6,46.9,53505,0
+FDHY.US,D,20250415,000000,47.2256,47.2256,46.8901,47.14,49433,0
+FDHY.US,D,20250416,000000,47.09,47.22,46.7325,47,21054,0
+FDHY.US,D,20250417,000000,47.2,47.28,47.01,47.274,10336,0
+FDHY.US,D,20250421,000000,47.2058,47.27,46.87,47.04,19127,0
+FDHY.US,D,20250422,000000,47.185,47.3278,47,47.23,20735,0
+FDHY.US,D,20250423,000000,47.6772,47.83,47.32,47.41,35885,0
+FDHY.US,D,20250424,000000,47.4991,47.79,47.4991,47.79,20798,0
+FDHY.US,D,20250425,000000,47.7445,47.9759,47.65,47.8895,21662,0
+FDHY.US,D,20250428,000000,47.92,48.08,47.75,47.915,15275,0
+FDHY.US,D,20250429,000000,47.6258,47.88,47.54,47.74,19685,0
+FDHY.US,D,20250430,000000,47.74,47.74,47.5,47.56,38372,0
+FDHY.US,D,20250501,000000,47.605,47.7,47.42,47.61,24208,0
+FDHY.US,D,20250502,000000,47.5783,47.809,47.43,47.67,20110,0
+FDHY.US,D,20250505,000000,47.5601,47.98,47.5601,47.73,23903,0
+FDHY.US,D,20250506,000000,47.73,47.7399,47.6,47.65,27376,0
+FDHY.US,D,20250507,000000,47.6353,47.78,47.61,47.77,19815,0
+FDHY.US,D,20250508,000000,47.76,47.89,47.7101,47.78,50821,0
+FDHY.US,D,20250509,000000,47.8531,47.98,47.74,47.75,31942,0
+FDHY.US,D,20250512,000000,47.98,48.1854,47.8,48.14,37562,0
+FDHY.US,D,20250513,000000,48.2,48.339,48.0341,48.33,46143,0
+FDHY.US,D,20250514,000000,48.29,48.29,48.1,48.21,39333,0
+FDHY.US,D,20250515,000000,48.11,48.35,48.1,48.33,21092,0
+FDHY.US,D,20250516,000000,48.25,48.38,48.1947,48.32,49432,0
+FDHY.US,D,20250519,000000,48.19,48.36,48,48.29,26342,0
+FDHY.US,D,20250520,000000,48.2253,48.3799,48.21,48.3,36837,0
+FDHY.US,D,20250521,000000,48.1993,48.25,48,48.031,33721,0
+FDHY.US,D,20250522,000000,48.2699,48.286,48,48.14,30462,0
+FDHY.US,D,20250523,000000,48,48.12,48,48.04,53765,0
+FDHY.US,D,20250527,000000,48.17,48.39,48.17,48.38,36105,0
+FDHY.US,D,20250528,000000,48.305,48.4,48.21,48.37,33090,0
+FDHY.US,D,20250529,000000,48.2328,48.2835,48.03,48.1,26904,0
+FDHY.US,D,20250530,000000,48.1818,48.55,48.04,48.47,44037,0
+FDHY.US,D,20250602,000000,48.19,48.21,47.98,48.15,91101,0
+FDHY.US,D,20250603,000000,48.12,48.27,48.0905,48.27,42193,0
+FDHY.US,D,20250604,000000,48.2648,48.41,48.2201,48.36,54293,0
+FDHY.US,D,20250605,000000,48.35,48.5,48.25,48.37,37810,0
+FDHY.US,D,20250606,000000,48.37,48.41,48.25,48.37,25101,0
+FDHY.US,D,20250609,000000,48.37,48.43,48.25,48.39,40411,0
+FDHY.US,D,20250610,000000,48.47,48.56,48.35,48.54,74686,0
+FDHY.US,D,20250611,000000,48.54,48.56,48.4,48.5,20036,0
+FDHY.US,D,20250612,000000,48.465,48.537,48.4086,48.515,36613,0
+FDHY.US,D,20250613,000000,48.48,48.53,48.37,48.37,45955,0
+FDHY.US,D,20250616,000000,48.416,48.6,48.416,48.5,19234,0
+FDHY.US,D,20250617,000000,48.51,48.6,48.45,48.45,41728,0
+FDHY.US,D,20250618,000000,48.53,48.6,48.45,48.57,27488,0
+FDHY.US,D,20250620,000000,48.585,48.665,48.5,48.6547,41876,0
+FDHY.US,D,20250623,000000,48.6088,48.87,48.6088,48.74,29495,0
+FDHY.US,D,20250624,000000,48.7856,48.96,48.75,48.875,42066,0
+FDHY.US,D,20250625,000000,48.8,48.97,48.8,48.9295,36343,0
+FDHY.US,D,20250626,000000,48.92,49.065,48.84,48.9,38511,0
+FDHY.US,D,20250627,000000,48.73,48.98,48.62,48.66,31537,0
+FDHY.US,D,20250630,000000,48.87,48.935,48.7,48.85,62351,0
+FDHY.US,D,20250701,000000,48.71,48.9799,48.71,48.832,65624,0
+FDHY.US,D,20250702,000000,48.8412,48.99,48.77,48.91,457213,0
+FDHY.US,D,20250703,000000,48.91,49.09,48.87,48.87,63226,0
+FDHY.US,D,20250707,000000,49.11,49.11,48.74,48.87,61854,0
+FDHY.US,D,20250708,000000,48.87,48.88,48.68,48.79,61095,0
+FDHY.US,D,20250709,000000,48.83,48.95,48.71,48.88,49849,0
+FDHY.US,D,20250710,000000,48.9,48.9,48.75,48.85,44035,0
+FDHY.US,D,20250711,000000,48.73,48.9,48.67,48.77,61163,0
+FDHY.US,D,20250714,000000,48.74,48.79,48.59,48.78,59694,0
+FDHY.US,D,20250715,000000,48.85,48.88,48.5505,48.71,46828,0
+FDHY.US,D,20250716,000000,48.71,48.94,48.58,48.78,43881,0
+FDHY.US,D,20250717,000000,48.74,48.86,48.7115,48.85,33840,0
+FDHY.US,D,20250718,000000,48.85,48.92,48.7414,48.89,46911,0
+FDHY.US,D,20250721,000000,48.85,48.99,48.8,48.97,42731,0
+FDHY.US,D,20250722,000000,48.9481,49.0333,48.92,48.98,27865,0
+FDHY.US,D,20250723,000000,48.99,49.11,48.93,49.01,49606,0
+FDHY.US,D,20250724,000000,49.05,49.17,48.95,48.961,38893,0
+FDHY.US,D,20250725,000000,49.01,49.05,48.95,49.01,47123,0
+FDHY.US,D,20250728,000000,49.05,49.05,48.95,49.05,42712,0
+FDHY.US,D,20250729,000000,49,49.0899,48.93,49.02,28690,0
+FDHY.US,D,20250730,000000,48.8,49.02,48.63,48.66,30519,0
+FDHY.US,D,20250731,000000,48.764,48.87,48.66,48.7,62178,0
+FDHY.US,D,20250801,000000,48.6842,48.89,48.6,48.68,48773,0
+FDHY.US,D,20250804,000000,48.87,49,48.73,48.93,54728,0
+FDHY.US,D,20250805,000000,48.955,48.98,48.76,48.85,48919,0
+FDHY.US,D,20250806,000000,48.969,48.972,48.7901,48.93,61509,0
+FDHY.US,D,20250807,000000,48.93,49,48.75,48.89,44946,0
+FDHY.US,D,20250808,000000,48.9131,48.9699,48.89,48.91,31857,0
+FDHY.US,D,20250811,000000,48.91,48.95,48.875,48.9,60645,0
+FDHY.US,D,20250812,000000,48.9,49,48.87,48.99,63701,0
+FDHY.US,D,20250813,000000,49.06,49.11,49.03,49.1,27875,0
+FDHY.US,D,20250814,000000,49.053,49.0718,48.95,49.03,30322,0
+FDHY.US,D,20250815,000000,49.05,49.07,48.95,49.02,43344,0
+FDHY.US,D,20250818,000000,48.96,49.02,48.91,48.9592,40694,0
+FDHY.US,D,20250819,000000,48.999,49.02,48.935,48.9613,35859,0
+FDHY.US,D,20250820,000000,49.03,49.05,48.93,48.93,41182,0
+FDHY.US,D,20250821,000000,48.93,49.02,48.85,48.87,45223,0
+FDHY.US,D,20250822,000000,48.99,49.25,48.95,49.25,50525,0
+FDHY.US,D,20250825,000000,49.2,49.29,49.1,49.22,39501,0
+FDHY.US,D,20250826,000000,49.2526,49.31,49.18,49.27,40325,0
+FDHY.US,D,20250827,000000,49.27,49.5,49.17,49.34,65097,0
+FDHY.US,D,20250828,000000,49.1,49.1599,48.9901,49.08,25527,0
+FDHY.US,D,20250829,000000,49.18,49.18,48.97,48.999,45023,0
+FDHY.US,D,20250902,000000,48.9,48.99,48.75,48.99,69067,0
+FDHY.US,D,20250903,000000,49.115,49.115,48.878,49.07,30099,0
+FDHY.US,D,20250904,000000,49.4999,49.4999,49.07,49.17,33942,0
+FDHY.US,D,20250905,000000,49.23,49.31,49.1602,49.27,65720,0
+FDHY.US,D,20250908,000000,49.4977,49.4977,49.27,49.34,50485,0
+FDHY.US,D,20250909,000000,49.35,49.43,49.19,49.27,38629,0
+FDHY.US,D,20250910,000000,49.4346,49.4346,49.2,49.37,29454,0
+FDHY.US,D,20250911,000000,49.2652,49.45,49.2652,49.44,28250,0
+FDHY.US,D,20250912,000000,49.38,49.5,49.31,49.39,15795,0
+FDHY.US,D,20250915,000000,49.4975,49.57,49.4555,49.57,38424,0
+FDHY.US,D,20250916,000000,49.57,49.68,49.41,49.61,59460,0
+FDHY.US,D,20250917,000000,49.5905,49.5905,49.45,49.52,32773,0
+FDHY.US,D,20250918,000000,49.5,49.57,49.4815,49.57,32343,0
+FDHY.US,D,20250919,000000,49.55,49.61,49.47,49.59,29980,0
+FDHY.US,D,20250922,000000,49.59,49.69,49.5001,49.63,48971,0
+FDHY.US,D,20250923,000000,49.6325,49.68,49.51,49.64,31590,0
+FDHY.US,D,20250924,000000,49.65,49.71,49.5146,49.53,32131,0
+FDHY.US,D,20250925,000000,49.53,49.53,49.35,49.45,43371,0
+FDHY.US,D,20250926,000000,49.47,49.57,49.3925,49.54,28351,0
+FDHY.US,D,20250929,000000,49.27,49.3593,49.19,49.35,39491,0
+FDHY.US,D,20250930,000000,49.5,49.54,49.25,49.3,42102,0
+FDHY.US,D,20251001,000000,49.3,49.38,49.25,49.315,40792,0
+FDHY.US,D,20251002,000000,49.264,49.35,49.1543,49.27,38951,0
+FDHY.US,D,20251003,000000,49.31,49.37,49.25,49.29,46133,0
+FDHY.US,D,20251006,000000,49.25,49.29,49.23,49.24,37781,0
+FDHY.US,D,20251007,000000,49.2338,49.28,49.15,49.19,59107,0
+FDHY.US,D,20251008,000000,49.2515,49.38,49.15,49.19,64645,0
+FDHY.US,D,20251009,000000,49.22,49.22,48.74,49.07,61046,0
+FDHY.US,D,20251010,000000,49.07,49.27,48.8,48.8,54254,0
+FDHY.US,D,20251013,000000,49.095,49.3,48.7901,49.17,33741,0
+FDHY.US,D,20251014,000000,48.7522,49.1499,48.7522,49.09,104034,0
+FDHY.US,D,20251015,000000,49.15,49.3,49.09,49.2381,65106,0
+FDHY.US,D,20251016,000000,49.28,49.34,49.1,49.1,48118,0
+FDHY.US,D,20251017,000000,49.03,49.29,49.03,49.21,19188,0
+FDHY.US,D,20251020,000000,49.1115,49.37,49.1115,49.31,45744,0
+FDHY.US,D,20251021,000000,49.28,49.39,49.23,49.3,26563,0
+FDHY.US,D,20251022,000000,49.32,49.44,49.2,49.24,40951,0
+FDHY.US,D,20251023,000000,49.3399,49.36,49.2045,49.287,45556,0
+FDHY.US,D,20251024,000000,49.31,49.49,49.28,49.48,56686,0
+FDHY.US,D,20251027,000000,49.5,49.64,49.4155,49.6,80097,0
+FDHY.US,D,20251028,000000,49.6,49.69,49.4615,49.59,56875,0
+FDHY.US,D,20251029,000000,49.3225,49.59,49.2,49.41,57381,0
+FDHY.US,D,20251030,000000,49.275,49.275,49.04,49.1,30615,0
+FDHY.US,D,20251031,000000,49.07,49.19,49.04,49.1,33225,0
+FDHY.US,D,20251103,000000,49.1,49.15,48.95,48.95,70337,0
+FDHY.US,D,20251104,000000,48.95,49,48.7801,48.94,50326,0
+FDHY.US,D,20251105,000000,48.93,49,48.92,48.99,44271,0
+FDHY.US,D,20251106,000000,49.13,49.16,48.9,48.93,75716,0
+FDHY.US,D,20251107,000000,49.03,49.12,48.9465,49.02,27231,0
+FDHY.US,D,20251110,000000,49.085,49.2687,49.07,49.24,49076,0
+FDHY.US,D,20251111,000000,49.2171,49.42,49.21,49.287,46815,0
+FDHY.US,D,20251112,000000,49.29,49.3199,49.16,49.16,48701,0
+FDHY.US,D,20251113,000000,49.195,49.195,48.96,48.97,48658,0
+FDHY.US,D,20251114,000000,49.041,49.14,48.94,49.02,82391,0
+FDHY.US,D,20251117,000000,49,49.31,48.91,48.953,88472,0
+FDHY.US,D,20251118,000000,48.95,49.0399,48.8953,48.95,65731,0
+FDHY.US,D,20251119,000000,49.1,49.1,48.92,48.9628,66682,0
+FDHY.US,D,20251120,000000,49.5299,49.5299,48.93,48.97,56857,0
+FDHY.US,D,20251121,000000,49.05,49.1599,48.89,49.1,57918,0
+FDHY.US,D,20251124,000000,49.14,49.25,49.085,49.21,45400,0
+FDHY.US,D,20251125,000000,49.19,49.42,49.1165,49.42,42004,0
+FDHY.US,D,20251126,000000,49.2351,49.2351,49.0941,49.15,35172,0
+FDHY.US,D,20251128,000000,49.24,49.3,49.18,49.2368,29473,0
+FDHY.US,D,20251201,000000,49.05,49.24,49.05,49.11,94935,0
+FDHY.US,D,20251202,000000,49.27,49.3,49.1201,49.25,72903,0
+FDHY.US,D,20251203,000000,49.25,49.36,49.1505,49.36,51812,0
+FDHY.US,D,20251204,000000,49.36,49.38,49.2,49.25,44941,0
+FDHY.US,D,20251205,000000,49.3,49.3299,49.24,49.31,48631,0
+FDHY.US,D,20251208,000000,49.35,49.5499,49.15,49.23,56466,0
+FDHY.US,D,20251209,000000,49.23,49.38,49.1201,49.185,96770,0
+FDHY.US,D,20251210,000000,49.17,49.3762,49.11,49.3,34867,0
+FDHY.US,D,20251211,000000,49.39,49.43,49.24,49.26,36187,0
+FDHY.US,D,20251212,000000,49.368,49.368,49.22,49.31,38577,0
+FDHY.US,D,20251215,000000,49.34,49.4899,49.25,49.31,136222,0
+FDHY.US,D,20251216,000000,49.28,49.3999,49.25,49.31,122495,0
+FDHY.US,D,20251217,000000,49.31,49.39,49.22,49.31,112114,0
+FDHY.US,D,20251218,000000,49.4,49.4499,49.31,49.36,55208,0
+FDHY.US,D,20251219,000000,49.43,49.49,49.369,49.4,66256,0
+FDHY.US,D,20251222,000000,49.4,49.4995,49.34,49.44,90759,0
+FDHY.US,D,20251223,000000,49.43,49.48,49.38,49.41,48279,0
+FDHY.US,D,20251224,000000,49.41,49.56,49.41,49.51,32207,0
+FDHY.US,D,20251226,000000,49.55,49.59,49.48,49.58,38927,0
+FDHY.US,D,20251229,000000,49.6,49.65,49.5,49.54,57603,0
+FDHY.US,D,20251230,000000,49.3,49.4,49.2226,49.3,67870,0
+FDHY.US,D,20251231,000000,49.3875,49.3875,49.2,49.33,73964,0
+FDHY.US,D,20260102,000000,49.6559,49.6559,49.1825,49.26,67872,0
+FDHY.US,D,20260105,000000,49.34,49.41,49.2701,49.37,87741,0
+FDHY.US,D,20260106,000000,49.4248,49.46,49.35,49.46,67418,0
+FDHY.US,D,20260107,000000,49.454,49.454,49.35,49.41,97765,0
+FDHY.US,D,20260108,000000,49.41,49.4899,49.34,49.46,137330,0
+FDHY.US,D,20260109,000000,49.47,49.59,49.4415,49.47,60474,0
+FDHY.US,D,20260112,000000,49.47,49.52,49.39,49.45,95023,0
+FDHY.US,D,20260113,000000,49.45,49.5999,49.42,49.485,84712,0
+FDHY.US,D,20260114,000000,49.45,49.52,49.44,49.49,55604,0
+FDHY.US,D,20260115,000000,49.5,49.54,49.45,49.525,58739,0
+FDHY.US,D,20260116,000000,49.5,49.5799,49.5,49.5674,118687,0
+FDHY.US,D,20260120,000000,49.4,49.5,49.33,49.45,139857,0
+FDHY.US,D,20260121,000000,49.48,49.6,49.46,49.5,87539,0
+FDHY.US,D,20260122,000000,49.5998,49.6,49.5,49.58,70406,0
+FDHY.US,D,20260123,000000,49.56,49.6,49.47,49.51,89429,0
+FDHY.US,D,20260126,000000,49.555,49.6,49.54,49.581,96796,0
+FDHY.US,D,20260127,000000,49.546,49.63,49.546,49.58,74471,0
+FDHY.US,D,20260128,000000,49.64,49.68,49.58,49.615,63926,0
+FDHY.US,D,20260129,000000,49.33,49.5,49.3,49.395,67734,0
+FDHY.US,D,20260130,000000,49.5,49.55,49.355,49.55,85265,0
+FDHY.US,D,20260202,000000,49.45,49.51,49.36,49.48,107975,0
+FDHY.US,D,20260203,000000,49.5,49.5,49.32,49.5,79172,0
+FDHY.US,D,20260204,000000,49.5,49.5,49.34,49.35,90616,0
+FDHY.US,D,20260205,000000,49.36,49.38,49.3,49.36,88232,0
+FDHY.US,D,20260206,000000,49.4499,49.5,49.405,49.45,89015,0
+FDHY.US,D,20260209,000000,49.499,49.59,49.4501,49.58,62907,0
+FDHY.US,D,20260210,000000,49.6,49.66,49.525,49.5772,52975,0
+FDHY.US,D,20260211,000000,49.55,49.584,49.4608,49.584,56228,0
+FDHY.US,D,20260212,000000,49.63,49.63,49.45,49.58,104068,0
+FDHY.US,D,20260213,000000,49.5636,49.68,49.545,49.68,58824,0
+FDHY.US,D,20260217,000000,49.6,49.7,49.4701,49.62,132328,0
+FDHY.US,D,20260218,000000,49.59,49.68,49.56,49.63,78176,0
diff --git a/daily/us/nyse etfs/1/fdis.us.txt b/daily/us/nyse etfs/1/fdis.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7cf2552dd868401e7ce02708cea6aeb37fef68eb
--- /dev/null
+++ b/daily/us/nyse etfs/1/fdis.us.txt	
@@ -0,0 +1,3095 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDIS.US,D,20131029,000000,23.1876,23.2313,23.08,23.2313,32277.748127932,0
+FDIS.US,D,20131030,000000,23.4145,23.4145,23.0094,23.107,27617.85102634,0
+FDIS.US,D,20131031,000000,23.9949,24.4917,23.0542,23.1497,10358.452018026,0
+FDIS.US,D,20131101,000000,23.3976,23.3976,23.0542,23.1876,35201.86118306,0
+FDIS.US,D,20131104,000000,23.4513,23.4513,23.2035,23.2971,68663.920301027,0
+FDIS.US,D,20131105,000000,23.2582,23.3429,23.1308,23.3269,20263.872435962,0
+FDIS.US,D,20131106,000000,23.532,23.532,23.2124,23.2214,31248.130854999,0
+FDIS.US,D,20131107,000000,23.3976,23.3976,22.7545,22.7724,36110.937897209,0
+FDIS.US,D,20131108,000000,23.0282,23.107,22.7973,23.107,33931.162792562,0
+FDIS.US,D,20131111,000000,23.107,23.2124,23.107,23.1676,39059.159064093,0
+FDIS.US,D,20131112,000000,23.5071,23.5071,23.0631,23.1238,25920.238156822,0
+FDIS.US,D,20131113,000000,23.2124,23.4872,23.08,23.4782,26555.085099741,0
+FDIS.US,D,20131114,000000,23.541,23.6406,23.4972,23.6216,32033.653496398,0
+FDIS.US,D,20131115,000000,23.8107,23.8107,23.6036,23.7062,78091.19650246,0
+FDIS.US,D,20131118,000000,23.7918,23.7918,23.4872,23.5071,70071.23132481,0
+FDIS.US,D,20131119,000000,23.5948,23.5948,23.3887,23.3976,19207.133537304,0
+FDIS.US,D,20131120,000000,23.6316,23.6316,23.2971,23.2971,32542.937357253,0
+FDIS.US,D,20131121,000000,23.5161,23.6116,23.3697,23.5479,132726.20477054,0
+FDIS.US,D,20131122,000000,23.8465,23.8465,23.532,23.7321,74719.074370525,0
+FDIS.US,D,20131125,000000,23.8565,23.8565,23.6784,23.6873,68298.280606054,0
+FDIS.US,D,20131126,000000,23.9223,23.9223,23.7062,23.8465,28393.328621172,0
+FDIS.US,D,20131127,000000,23.9381,23.9481,23.8565,23.9481,40425.285396959,0
+FDIS.US,D,20131129,000000,24.1323,24.1323,23.9302,23.9581,32935.698677952,0
+FDIS.US,D,20131202,000000,24.0108,24.0108,23.8376,23.8465,31399.811058134,0
+FDIS.US,D,20131203,000000,23.8287,23.8287,23.5948,23.6694,35601.654036354,0
+FDIS.US,D,20131204,000000,23.7321,23.741,23.4513,23.5948,18514.025324306,0
+FDIS.US,D,20131205,000000,23.6784,23.6784,23.5569,23.6116,23480.296346136,0
+FDIS.US,D,20131206,000000,23.758,23.7918,23.6316,23.7669,21718.395178602,0
+FDIS.US,D,20131209,000000,23.8845,23.8845,23.741,23.741,64112.509702338,0
+FDIS.US,D,20131210,000000,23.741,23.8207,23.741,23.7749,44181.128307685,0
+FDIS.US,D,20131211,000000,23.8376,23.8376,23.532,23.532,40245.479063442,0
+FDIS.US,D,20131212,000000,23.4782,23.5569,23.4414,23.4782,39617.663653118,0
+FDIS.US,D,20131213,000000,23.5479,23.6036,23.532,23.541,49186.575011119,0
+FDIS.US,D,20131216,000000,23.6972,23.749,23.6504,23.7062,48367.903716057,0
+FDIS.US,D,20131217,000000,23.7321,23.7321,23.5479,23.6504,21285.453671642,0
+FDIS.US,D,20131218,000000,23.7241,23.9661,23.5479,23.9661,46906.349440821,0
+FDIS.US,D,20131219,000000,24.0477,24.0477,23.8943,23.9381,28792.11696981,0
+FDIS.US,D,20131220,000000,24.0258,24.1283,24.0258,24.0536,58878.035937217,0
+FDIS.US,D,20131223,000000,24.2288,24.2806,24.1283,24.212,57732.900628785,0
+FDIS.US,D,20131224,000000,24.2558,24.2896,24.2288,24.2806,19000.20557806,0
+FDIS.US,D,20131226,000000,24.3433,24.4349,24.3254,24.418,57677.652872676,0
+FDIS.US,D,20131227,000000,24.653,24.653,24.3433,24.3533,57861.47722482,0
+FDIS.US,D,20131230,000000,24.4717,24.4717,24.3433,24.4269,72739.195692526,0
+FDIS.US,D,20131231,000000,24.5245,24.5693,24.4539,24.5245,67131.046195179,0
+FDIS.US,D,20140102,000000,24.4807,24.4807,24.3433,24.4091,106068.66019583,0
+FDIS.US,D,20140103,000000,24.418,24.4897,24.3533,24.3623,103940.11482866,0
+FDIS.US,D,20140106,000000,24.5076,24.5076,24.183,24.2209,178334.73419514,0
+FDIS.US,D,20140107,000000,24.4628,24.4628,24.2896,24.3722,73358.975065598,0
+FDIS.US,D,20140108,000000,24.3165,24.3722,24.2558,24.3254,77918.421701538,0
+FDIS.US,D,20140109,000000,24.3433,24.3433,24.1283,24.2726,71659.353186767,0
+FDIS.US,D,20140110,000000,24.3623,24.3623,24.2209,24.3533,54651.080342584,0
+FDIS.US,D,20140113,000000,24.4091,24.4091,23.8157,23.8525,177922.88728596,0
+FDIS.US,D,20140114,000000,23.9103,24.1084,23.8525,24.0815,42097.785650063,0
+FDIS.US,D,20140115,000000,24.1283,24.193,24.1084,24.1184,45125.362684813,0
+FDIS.US,D,20140116,000000,24.193,24.193,23.982,24.0178,83754.593755915,0
+FDIS.US,D,20140117,000000,23.9541,23.9999,23.8805,23.8805,63192.383436967,0
+FDIS.US,D,20140121,000000,23.972,23.972,23.7371,23.8426,78526.147018733,0
+FDIS.US,D,20140122,000000,23.8903,23.9541,23.8157,23.9441,38321.852646208,0
+FDIS.US,D,20140123,000000,23.9631,23.9631,23.6266,23.745,87656.089841836,0
+FDIS.US,D,20140124,000000,23.544,23.6166,23.3011,23.311,108844.10656179,0
+FDIS.US,D,20140127,000000,23.3469,23.3657,22.9835,23.2254,65848.293748804,0
+FDIS.US,D,20140128,000000,23.2911,23.3927,23.2533,23.3379,23347.701731476,0
+FDIS.US,D,20140129,000000,23.1099,23.1806,22.9546,22.9835,81336.751047674,0
+FDIS.US,D,20140130,000000,23.1527,23.4355,23.1527,23.3737,32226.518390449,0
+FDIS.US,D,20140131,000000,22.9546,23.2533,22.9546,23.101,47467.867543815,0
+FDIS.US,D,20140203,000000,23.1178,23.1178,22.421,22.4648,163813.6148805,0
+FDIS.US,D,20140204,000000,22.628,22.7665,22.5434,22.7296,24996.093872824,0
+FDIS.US,D,20140205,000000,22.628,22.7475,22.4389,22.7475,83751.580241945,0
+FDIS.US,D,20140206,000000,22.8819,23.2164,22.8819,23.1975,33234.036560938,0
+FDIS.US,D,20140207,000000,23.3557,23.5011,23.3011,23.5011,43710.015623777,0
+FDIS.US,D,20140210,000000,23.4912,23.5111,23.4105,23.4812,52574.769217559,0
+FDIS.US,D,20140211,000000,23.5618,23.7371,23.519,23.6932,24118.156803026,0
+FDIS.US,D,20140212,000000,23.745,23.7968,23.6644,23.6744,13980.695809434,0
+FDIS.US,D,20140213,000000,23.4912,23.8525,23.4912,23.7968,14088.177807681,0
+FDIS.US,D,20140214,000000,23.8725,23.9919,23.7968,23.9273,28525.923235832,0
+FDIS.US,D,20140218,000000,24.0636,24.0636,23.8903,23.9999,18573.29109904,0
+FDIS.US,D,20140219,000000,24.1014,24.1014,23.7799,23.7799,80771.214926053,0
+FDIS.US,D,20140220,000000,23.7799,23.9919,23.7799,23.9351,30783.045199031,0
+FDIS.US,D,20140221,000000,24.1084,24.1084,24.0079,24.0178,37895.942671843,0
+FDIS.US,D,20140224,000000,23.982,24.2726,23.982,24.1552,25208.044355349,0
+FDIS.US,D,20140225,000000,24.1472,24.3254,24.1472,24.2896,17903.286493142,0
+FDIS.US,D,20140226,000000,24.3165,24.5872,24.3165,24.4539,47677.809017028,0
+FDIS.US,D,20140227,000000,24.626,24.7166,24.418,24.5494,49331.223681658,0
+FDIS.US,D,20140228,000000,24.5245,24.7077,24.4349,24.6062,30128.108162981,0
+FDIS.US,D,20140303,000000,24.4349,24.4987,24.2558,24.4091,42507.623549923,0
+FDIS.US,D,20140304,000000,24.8003,24.8003,24.7077,24.7754,19168.962360356,0
+FDIS.US,D,20140305,000000,24.9467,24.9467,24.7754,24.8052,33232.027551625,0
+FDIS.US,D,20140306,000000,24.9009,24.9197,24.8152,24.8809,40709.560214754,0
+FDIS.US,D,20140307,000000,25.0631,25.0631,24.7913,24.8242,31396.797544164,0
+FDIS.US,D,20140310,000000,24.9108,24.9108,24.644,24.7654,11631.159417836,0
+FDIS.US,D,20140311,000000,24.9009,24.9009,24.5793,24.635,12164.551390448,0
+FDIS.US,D,20140312,000000,24.5962,24.5962,24.3991,24.5793,23853.972078361,0
+FDIS.US,D,20140313,000000,24.7555,24.7555,24.2288,24.2647,65832.221674299,0
+FDIS.US,D,20140314,000000,24.3533,24.4091,24.2985,24.3065,28743.900746297,0
+FDIS.US,D,20140317,000000,24.4439,24.5165,24.4091,24.4628,34866.356627782,0
+FDIS.US,D,20140318,000000,24.5962,24.6161,24.4717,24.6062,22442.643035952,0
+FDIS.US,D,20140319,000000,24.6998,24.6998,24.3991,24.4439,26158.305760417,0
+FDIS.US,D,20140320,000000,24.4349,24.5245,24.3821,24.4807,11607.051306079,0
+FDIS.US,D,20140321,000000,24.6062,24.626,24.3433,24.3433,10899.88002789,0
+FDIS.US,D,20140324,000000,24.5076,24.5076,23.9611,24.1004,22611.399818247,0
+FDIS.US,D,20140325,000000,24.2288,24.2288,23.8237,23.9083,23741.467556831,0
+FDIS.US,D,20140326,000000,23.9521,24.0526,23.7351,23.743,12622.60551382,0
+FDIS.US,D,20140327,000000,23.9163,23.9163,23.5081,23.6046,22896.679140699,0
+FDIS.US,D,20140328,000000,23.7271,23.9421,23.7271,23.8038,14787.313048619,0
+FDIS.US,D,20140331,000000,24.0059,24.0526,23.9521,23.9989,13666.285851943,0
+FDIS.US,D,20140401,000000,23.98,24.3433,23.98,24.3334,29274.27920494,0
+FDIS.US,D,20140402,000000,24.418,24.5245,24.3533,24.5076,40916.488173997,0
+FDIS.US,D,20140403,000000,24.5594,24.5594,24.2796,24.3821,73729.637283853,0
+FDIS.US,D,20140404,000000,24.418,24.4349,23.8983,23.9332,25820.792195826,0
+FDIS.US,D,20140407,000000,23.8785,23.8785,23.2971,23.4155,29442.031482578,0
+FDIS.US,D,20140408,000000,23.4155,23.6614,23.3986,23.6425,27472.197851144,0
+FDIS.US,D,20140409,000000,23.6814,23.9253,23.6046,23.9163,17300.583699231,0
+FDIS.US,D,20140410,000000,23.98,23.98,23.3269,23.3707,21593.836601193,0
+FDIS.US,D,20140411,000000,23.0362,23.2781,22.9984,23.0074,37417.798455341,0
+FDIS.US,D,20140414,000000,23.1388,23.2582,23.0262,23.0631,20112.192232828,0
+FDIS.US,D,20140415,000000,23.1666,23.307,22.8203,23.1666,19781.710200833,0
+FDIS.US,D,20140416,000000,23.3169,23.4882,23.307,23.4882,12058.073896857,0
+FDIS.US,D,20140417,000000,23.4703,23.5967,23.4613,23.5081,22329.134009765,0
+FDIS.US,D,20140421,000000,23.5688,23.5967,23.4424,23.5868,11401.127851493,0
+FDIS.US,D,20140422,000000,23.6425,23.9083,23.6425,23.8505,35014.01881229,0
+FDIS.US,D,20140423,000000,23.8406,23.8406,23.6903,23.6903,9985.7807904575,0
+FDIS.US,D,20140424,000000,23.8505,23.8505,23.5967,23.7948,28285.846622924,0
+FDIS.US,D,20140425,000000,23.6425,23.6425,23.3986,23.4075,30592.189314292,0
+FDIS.US,D,20140428,000000,23.3887,23.5499,23.0542,23.3359,35487.14050551,0
+FDIS.US,D,20140429,000000,23.4155,23.4792,23.2781,23.4613,19423.102038455,0
+FDIS.US,D,20140430,000000,23.4882,23.5868,23.3707,23.534,18082.088322002,0
+FDIS.US,D,20140501,000000,23.5499,23.76,23.5499,23.6614,10327.312373674,0
+FDIS.US,D,20140502,000000,23.76,23.8705,23.6614,23.752,11161.051238585,0
+FDIS.US,D,20140505,000000,23.7002,23.7779,23.5589,23.752,14741.105834419,0
+FDIS.US,D,20140506,000000,23.6614,23.7002,23.4613,23.4703,16143.39433492,0
+FDIS.US,D,20140507,000000,23.5778,23.5778,23.2313,23.3887,25188.958766875,0
+FDIS.US,D,20140508,000000,23.4075,23.6524,23.3519,23.3707,22000.660987084,0
+FDIS.US,D,20140509,000000,23.2682,23.525,23.2682,23.5161,4982.3430963353,0
+FDIS.US,D,20140512,000000,23.6903,23.8505,23.6614,23.8406,40740.699859106,0
+FDIS.US,D,20140513,000000,23.9253,23.9253,23.752,23.7699,16401.552031645,0
+FDIS.US,D,20140514,000000,23.7699,23.7779,23.4982,23.5081,21589.818582568,0
+FDIS.US,D,20140515,000000,23.5081,23.5081,23.1138,23.3429,19942.430945876,0
+FDIS.US,D,20140516,000000,23.4155,23.525,23.2881,23.5161,24488.819021282,0
+FDIS.US,D,20140519,000000,23.4792,23.6236,23.4613,23.6136,7060.6632306735,0
+FDIS.US,D,20140520,000000,23.4982,23.534,23.3169,23.3707,14058.042667986,0
+FDIS.US,D,20140521,000000,23.3887,23.6614,23.3887,23.6524,35954.235170792,0
+FDIS.US,D,20140522,000000,23.5868,23.8038,23.5868,23.7699,18516.034333619,0
+FDIS.US,D,20140523,000000,23.7192,23.9989,23.7192,23.97,26226.61207706,0
+FDIS.US,D,20140527,000000,24.1004,24.1372,24.0626,24.1074,24588.264982277,0
+FDIS.US,D,20140528,000000,24.0526,24.1074,23.97,24.0427,1349031.6726215,0
+FDIS.US,D,20140529,000000,24.1274,24.1462,24.0258,24.1462,25475.242593984,0
+FDIS.US,D,20140530,000000,24.1462,24.182,24.0626,24.1274,102644.30382176,0
+FDIS.US,D,20140602,000000,24.0706,24.2468,24.0706,24.2378,19629.025493042,0
+FDIS.US,D,20140603,000000,24.1174,24.192,24.0905,24.182,21545.62037768,0
+FDIS.US,D,20140604,000000,24.1004,24.3155,24.0526,24.2975,41265.051289809,0
+FDIS.US,D,20140605,000000,24.201,24.4807,24.201,24.4349,24840.395651063,0
+FDIS.US,D,20140606,000000,24.4091,24.5872,24.4091,24.5872,26724.846386693,0
+FDIS.US,D,20140609,000000,24.6062,24.7008,24.5872,24.6161,18947.971335922,0
+FDIS.US,D,20140610,000000,24.654,24.654,24.5165,24.5594,107782.34513986,0
+FDIS.US,D,20140611,000000,24.5405,24.5494,24.4539,24.5165,13761.713794313,0
+FDIS.US,D,20140612,000000,24.5494,24.5494,24.1462,24.192,18805.331674696,0
+FDIS.US,D,20140613,000000,24.192,24.2288,24.0706,24.211,24723.873110908,0
+FDIS.US,D,20140616,000000,24.2378,24.3065,24.1542,24.3065,30453.567671693,0
+FDIS.US,D,20140617,000000,24.2288,24.4269,24.2288,24.418,51256.859108205,0
+FDIS.US,D,20140618,000000,24.3991,24.5693,24.3623,24.5693,19624.002969759,0
+FDIS.US,D,20140619,000000,24.5872,24.645,24.4628,24.5165,24439.598293112,0
+FDIS.US,D,20140620,000000,24.5275,24.5425,24.4379,24.4559,11564.862110506,0
+FDIS.US,D,20140623,000000,24.4209,24.5275,24.3921,24.5275,23602.845914232,0
+FDIS.US,D,20140624,000000,24.5106,24.6768,24.4289,24.4379,17816.899092681,0
+FDIS.US,D,20140625,000000,24.4469,24.6768,24.4469,24.6768,13772.763345535,0
+FDIS.US,D,20140626,000000,24.5106,24.657,24.4927,24.657,15653.196062539,0
+FDIS.US,D,20140627,000000,24.5017,24.7874,24.5017,24.7874,9403.1680896763,0
+FDIS.US,D,20140630,000000,24.9327,24.9327,24.7416,24.7604,12924.961415432,0
+FDIS.US,D,20140701,000000,24.868,25.094,24.868,25.0253,22196.539395105,0
+FDIS.US,D,20140702,000000,25.1288,25.1288,25.0163,25.0163,30660.495630936,0
+FDIS.US,D,20140703,000000,25.1019,25.2404,25.084,25.2304,15993.723141099,0
+FDIS.US,D,20140707,000000,25.2124,25.2124,25.0083,25.0163,16286.033996146,0
+FDIS.US,D,20140708,000000,24.9327,24.9615,24.7116,24.7794,20060.962495345,0
+FDIS.US,D,20140709,000000,24.8769,25.0521,24.7953,25.0521,36067.744196978,0
+FDIS.US,D,20140710,000000,24.7515,24.8859,24.657,24.8102,29612.797274186,0
+FDIS.US,D,20140711,000000,24.9147,24.9147,24.7874,24.8391,20182.507558784,0
+FDIS.US,D,20140714,000000,25.0083,25.0083,24.9058,24.9427,16249.871828511,0
+FDIS.US,D,20140715,000000,25.1019,25.1019,24.7216,24.8202,18266.917178801,0
+FDIS.US,D,20140716,000000,24.9984,24.9984,24.858,24.868,28725.81966248,0
+FDIS.US,D,20140717,000000,24.8292,24.8859,24.5823,24.638,25161.83714115,0
+FDIS.US,D,20140718,000000,24.7416,24.8769,24.6948,24.8769,14682.844564341,0
+FDIS.US,D,20140721,000000,24.7953,24.8202,24.6868,24.7704,34595.140370522,0
+FDIS.US,D,20140722,000000,24.8959,24.8959,24.8292,24.8491,14835.529272132,0
+FDIS.US,D,20140723,000000,24.9615,24.9615,24.7794,24.8491,15077.614894353,0
+FDIS.US,D,20140724,000000,24.8959,24.9615,24.8959,24.9147,15445.263598639,0
+FDIS.US,D,20140725,000000,24.8491,24.8491,24.629,24.629,22690.755686112,0
+FDIS.US,D,20140728,000000,24.6191,24.6948,24.5275,24.6668,23735.440528892,0
+FDIS.US,D,20140729,000000,24.7794,24.8102,24.638,24.638,6167.6585910279,0
+FDIS.US,D,20140730,000000,24.7515,24.8391,24.5823,24.7316,24349.192874026,0
+FDIS.US,D,20140731,000000,24.6092,24.7704,24.2816,24.2995,20557.187795665,0
+FDIS.US,D,20140801,000000,24.2567,24.4121,24.0924,24.184,19931.381394654,0
+FDIS.US,D,20140804,000000,24.2388,24.4827,24.1094,24.4559,19297.538956391,0
+FDIS.US,D,20140805,000000,24.3653,24.4747,24.203,24.2906,28458.621423846,0
+FDIS.US,D,20140806,000000,24.1472,24.3752,24.1094,24.2488,12676.848765272,0
+FDIS.US,D,20140807,000000,24.3463,24.4927,24.0646,24.0924,11615.087343332,0
+FDIS.US,D,20140808,000000,24.2298,24.4469,24.1094,24.4289,6668.906414631,0
+FDIS.US,D,20140811,000000,24.5524,24.638,24.5524,24.5992,140609.5573149,0
+FDIS.US,D,20140812,000000,24.5185,24.629,24.4469,24.4827,146510.01766729,0
+FDIS.US,D,20140813,000000,24.4469,24.6191,24.4469,24.5624,38560.924754459,0
+FDIS.US,D,20140814,000000,24.5992,24.7316,24.5823,24.7316,9529.7356763977,0
+FDIS.US,D,20140815,000000,24.8391,24.8391,24.5624,24.7216,6664.8883960049,0
+FDIS.US,D,20140818,000000,24.9147,24.9715,24.9058,24.9526,20965.016686213,0
+FDIS.US,D,20140819,000000,25.0681,25.1646,25.0422,25.1467,17866.11982085,0
+FDIS.US,D,20140820,000000,25.1388,25.2772,25.1019,25.2572,54029.291960198,0
+FDIS.US,D,20140821,000000,25.2871,25.2871,25.2034,25.2124,13937.502109204,0
+FDIS.US,D,20140822,000000,25.1736,25.315,25.1736,25.2672,16992.200769679,0
+FDIS.US,D,20140825,000000,25.4165,25.4165,25.315,25.3349,133277.67782697,0
+FDIS.US,D,20140826,000000,25.3249,25.4165,25.3249,25.3598,74697.979772738,0
+FDIS.US,D,20140827,000000,25.3986,25.4434,25.3508,25.3886,37187.766888998,0
+FDIS.US,D,20140828,000000,25.2482,25.4075,25.2482,25.3797,32477.644554579,0
+FDIS.US,D,20140829,000000,25.3428,25.3428,25.2772,25.3349,91970.437341586,0
+FDIS.US,D,20140902,000000,25.4613,25.4613,25.315,25.4255,1401652.6490532,0
+FDIS.US,D,20140903,000000,25.5629,25.5629,25.3428,25.3508,167623.70104267,0
+FDIS.US,D,20140904,000000,25.5071,25.5251,25.3986,25.4165,60326.531651917,0
+FDIS.US,D,20140905,000000,25.4891,25.4891,25.297,25.4793,60618.842506964,0
+FDIS.US,D,20140908,000000,25.5349,25.5349,25.2871,25.3986,19969.552571602,0
+FDIS.US,D,20140909,000000,25.297,25.3349,25.1467,25.1547,29162.779188066,0
+FDIS.US,D,20140910,000000,25.1646,25.2672,25.084,25.2572,1300170.5571191,0
+FDIS.US,D,20140911,000000,25.2772,25.306,25.2034,25.297,27728.346538557,0
+FDIS.US,D,20140912,000000,25.306,25.306,25.1467,25.2124,24920.756023585,0
+FDIS.US,D,20140915,000000,25.2404,25.2404,25.0591,25.1019,15213.223022983,0
+FDIS.US,D,20140916,000000,24.9805,25.2672,24.9805,25.2124,59658.536055332,0
+FDIS.US,D,20140917,000000,25.2304,25.306,25.2034,25.2772,14930.957214502,0
+FDIS.US,D,20140918,000000,25.3986,25.3986,25.2772,25.3249,20318.115687414,0
+FDIS.US,D,20140919,000000,25.4036,25.4673,25.2532,25.321,66220.964976373,0
+FDIS.US,D,20140922,000000,25.1896,25.2532,24.8909,24.9377,46466.376401265,0
+FDIS.US,D,20140923,000000,24.9575,24.9575,24.7366,24.7366,42596.019959697,0
+FDIS.US,D,20140924,000000,24.7913,24.9755,24.6718,24.9665,43133.429950935,0
+FDIS.US,D,20140925,000000,24.9477,24.9477,24.5932,24.632,27335.585217858,0
+FDIS.US,D,20140926,000000,24.8441,24.8909,24.7068,24.8729,38947.65904722,0
+FDIS.US,D,20140929,000000,24.6818,24.8341,24.642,24.7366,369254.90723181,0
+FDIS.US,D,20140930,000000,24.8152,24.8152,24.5932,24.642,35390.708058485,0
+FDIS.US,D,20141001,000000,24.5225,24.6131,24.2159,24.2697,470359.30541511,0
+FDIS.US,D,20141002,000000,24.3304,24.4161,24.0009,24.3871,39164.632053027,0
+FDIS.US,D,20141003,000000,24.5564,24.7824,24.5225,24.7366,54500.404644106,0
+FDIS.US,D,20141006,000000,24.8809,24.8809,24.5843,24.5843,23294.46298468,0
+FDIS.US,D,20141007,000000,24.4061,24.4867,24.2518,24.2518,77835.047815047,0
+FDIS.US,D,20141008,000000,24.2766,24.6032,24.1224,24.5763,50918.341038959,0
+FDIS.US,D,20141009,000000,24.5305,24.5375,24.0477,24.0666,39094.316727071,0
+FDIS.US,D,20141010,000000,24.0108,24.1224,23.7888,23.7888,947317.20191891,0
+FDIS.US,D,20141013,000000,23.7988,23.7988,23.2991,23.2991,40567.925058184,0
+FDIS.US,D,20141014,000000,23.4444,23.6356,23.3907,23.4265,57228.639291213,0
+FDIS.US,D,20141015,000000,23.106,23.4265,22.8291,23.3727,502875.12114665,0
+FDIS.US,D,20141016,000000,22.9217,23.5101,22.9217,23.4444,36216.410886144,0
+FDIS.US,D,20141017,000000,23.7222,23.8545,23.5898,23.6833,49270.953402267,0
+FDIS.US,D,20141020,000000,23.7032,23.9949,23.6833,23.975,1560089.1505074,0
+FDIS.US,D,20141021,000000,24.1682,24.4599,24.1412,24.4161,168954.66971256,0
+FDIS.US,D,20141022,000000,24.4867,24.5464,24.207,24.2159,250086.50181031,0
+FDIS.US,D,20141023,000000,24.5046,24.6898,24.4599,24.5464,36702.591139899,0
+FDIS.US,D,20141024,000000,24.4599,24.5464,24.4061,24.5464,34587.10433327,0
+FDIS.US,D,20141027,000000,24.4777,24.6131,24.4419,24.5843,18518.043342932,0
+FDIS.US,D,20141028,000000,24.6231,24.8909,24.6131,24.863,47104.236858156,0
+FDIS.US,D,20141029,000000,24.9287,24.9665,24.6898,24.8341,52349.760174498,0
+FDIS.US,D,20141030,000000,24.8003,25.0293,24.7166,24.9575,1457193.7205215,0
+FDIS.US,D,20141031,000000,25.1995,25.302,25.1517,25.1896,67284.735407626,0
+FDIS.US,D,20141103,000000,25.2532,25.2732,25.1517,25.2094,92274.802252511,0
+FDIS.US,D,20141104,000000,25.1248,25.1706,24.8152,24.9287,45854.633065445,0
+FDIS.US,D,20141105,000000,25.1348,25.1348,24.9477,25.0293,19442.187626929,0
+FDIS.US,D,20141106,000000,25.1248,25.2632,25.0571,25.2632,35260.122453137,0
+FDIS.US,D,20141107,000000,25.1438,25.2732,25.1438,25.1995,13415.159687814,0
+FDIS.US,D,20141110,000000,25.1706,25.2831,25.1248,25.1995,29268.252177,0
+FDIS.US,D,20141111,000000,25.2094,25.321,25.1896,25.321,29089.45034814,0
+FDIS.US,D,20141112,000000,25.2532,25.5031,25.2532,25.4852,120987.56335446,0
+FDIS.US,D,20141113,000000,25.5698,25.6873,25.5221,25.5867,43620.614709346,0
+FDIS.US,D,20141114,000000,25.5867,25.7152,25.5867,25.7152,32620.284215805,0
+FDIS.US,D,20141117,000000,25.6485,25.7321,25.5867,25.6305,33915.090718058,0
+FDIS.US,D,20141118,000000,25.7321,25.761,25.5957,25.7072,99610.699759071,0
+FDIS.US,D,20141119,000000,25.761,25.8147,25.6773,25.7768,254602.75474602,0
+FDIS.US,D,20141120,000000,25.761,25.9989,25.751,25.9153,38220.397675899,0
+FDIS.US,D,20141121,000000,26.1811,26.208,25.9511,25.97,31784.536341581,0
+FDIS.US,D,20141124,000000,26.0955,26.2568,26.0685,26.2568,59413.436919141,0
+FDIS.US,D,20141125,000000,26.3094,26.427,26.2647,26.3444,34102.933088827,0
+FDIS.US,D,20141126,000000,26.5275,26.5275,26.3006,26.3354,43807.452575459,0
+FDIS.US,D,20141128,000000,26.4548,26.6818,26.4548,26.6171,51655.647456844,0
+FDIS.US,D,20141201,000000,26.5743,26.6081,26.3094,26.3174,147008.25197693,0
+FDIS.US,D,20141202,000000,26.3812,26.4548,26.3354,26.3911,70207.843958097,0
+FDIS.US,D,20141203,000000,26.3533,26.4737,26.3444,26.4459,1115726.425603,0
+FDIS.US,D,20141204,000000,26.5016,26.5016,26.3006,26.3911,83518.535161633,0
+FDIS.US,D,20141205,000000,26.4737,26.4827,26.4001,26.4001,268249.95500949,0
+FDIS.US,D,20141208,000000,26.427,26.4737,26.1333,26.189,114995.69307832,0
+FDIS.US,D,20141209,000000,25.8764,26.2179,25.8575,26.208,131576.04693883,0
+FDIS.US,D,20141210,000000,26.2368,26.2368,25.8048,25.8316,45559.308696428,0
+FDIS.US,D,20141211,000000,25.9889,26.2736,25.9421,26.0367,60062.346927253,0
+FDIS.US,D,20141212,000000,25.97,26.1243,25.8764,25.8764,117790.22503276,0
+FDIS.US,D,20141215,000000,26.0775,26.0775,25.6136,25.741,54189.008200585,0
+FDIS.US,D,20141216,000000,25.5778,25.8048,25.3657,25.3657,884338.77797378,0
+FDIS.US,D,20141217,000000,25.5599,25.8316,25.3946,25.7948,36803.041605551,0
+FDIS.US,D,20141218,000000,26.2568,26.2568,25.9789,26.199,78713.989389502,0
+FDIS.US,D,20141219,000000,26.4797,26.4797,26.1771,26.3513,116773.66632035,0
+FDIS.US,D,20141222,000000,26.4518,26.5623,26.424,26.5435,62328.50943236,0
+FDIS.US,D,20141223,000000,26.6251,26.7834,26.6251,26.7346,744299.77930379,0
+FDIS.US,D,20141224,000000,26.7176,26.7923,26.6808,26.6888,30571.094716506,0
+FDIS.US,D,20141226,000000,26.868,26.878,26.7734,26.8112,47676.804512372,0
+FDIS.US,D,20141229,000000,26.858,27.0481,26.8112,27.0293,3095378.08555,0
+FDIS.US,D,20141230,000000,26.858,27.0392,26.858,26.9307,588420.74670514,0
+FDIS.US,D,20141231,000000,27.0651,27.1039,26.8112,26.8312,122080.46442075,0
+FDIS.US,D,20150102,000000,27.1119,27.1119,26.424,26.5623,113337.2558904,0
+FDIS.US,D,20150105,000000,26.5533,26.5533,26.0397,26.1203,145145.90034375,0
+FDIS.US,D,20150106,000000,26.2528,26.2528,25.6345,25.8526,316163.82262079,0
+FDIS.US,D,20150107,000000,26.1393,26.2607,26.0317,26.2607,85221.170554433,0
+FDIS.US,D,20150108,000000,26.4797,26.6709,26.4618,26.643,141150.98532476,0
+FDIS.US,D,20150109,000000,26.8212,26.8212,26.3144,26.3513,121105.09039927,0
+FDIS.US,D,20150112,000000,26.3513,26.3513,26.1393,26.2139,62500.279728625,0
+FDIS.US,D,20150113,000000,26.4618,26.6509,26.0397,26.2328,118479.31522713,0
+FDIS.US,D,20150114,000000,25.8814,26.0039,25.6345,25.9202,111951.03946441,0
+FDIS.US,D,20150115,000000,26.0915,26.1393,25.5728,25.5817,168848.19221897,0
+FDIS.US,D,20150116,000000,25.5639,25.8914,25.3787,25.8914,138546.30475041,0
+FDIS.US,D,20150120,000000,25.9939,25.9939,25.5161,25.7012,2676673.423087,0
+FDIS.US,D,20150121,000000,25.6813,25.9272,25.6345,25.8526,1063551.4492387,0
+FDIS.US,D,20150122,000000,26.0317,26.3971,26.0039,26.3334,61173.329077363,0
+FDIS.US,D,20150123,000000,26.3782,26.4518,26.2607,26.3144,55115.161493896,0
+FDIS.US,D,20150126,000000,26.3971,26.5076,26.2607,26.4897,138203.76866254,0
+FDIS.US,D,20150127,000000,26.2696,26.4707,26.1582,26.3334,45994.259212701,0
+FDIS.US,D,20150128,000000,26.3971,26.4518,25.9839,26.0129,55655.584999103,0
+FDIS.US,D,20150129,000000,26.0217,26.3424,25.9471,26.3234,344251.78182638,0
+FDIS.US,D,20150130,000000,26.3782,26.3782,25.975,25.9839,54432.098327463,0
+FDIS.US,D,20150202,000000,26.0039,26.2139,25.6614,26.1771,89338.635141505,0
+FDIS.US,D,20150203,000000,26.4797,26.7734,26.2607,26.7644,168884.35438661,0
+FDIS.US,D,20150204,000000,26.6709,27.0392,26.6061,26.9038,76999.299940824,0
+FDIS.US,D,20150205,000000,26.9954,27.1039,26.9954,27.0949,69398.213204942,0
+FDIS.US,D,20150206,000000,27.315,27.315,26.9665,27.0481,217533.51940649,0
+FDIS.US,D,20150209,000000,26.9954,27.0481,26.858,26.9486,84989.129978777,0
+FDIS.US,D,20150210,000000,27.0949,27.315,27.0123,27.2672,71032.5422811,0
+FDIS.US,D,20150211,000000,27.306,27.3608,27.1477,27.2672,34318.901589979,0
+FDIS.US,D,20150212,000000,27.3608,27.5738,27.315,27.5738,68262.118438419,0
+FDIS.US,D,20150213,000000,27.6535,27.746,27.6007,27.746,87805.761035657,0
+FDIS.US,D,20150217,000000,27.7838,27.8376,27.6007,27.7191,104138.00224601,0
+FDIS.US,D,20150218,000000,27.746,27.8286,27.6355,27.7281,115153.4003094,0
+FDIS.US,D,20150219,000000,27.7739,27.8476,27.746,27.8018,96029.64065858,0
+FDIS.US,D,20150220,000000,27.7739,27.9949,27.6723,27.986,42705.510967258,0
+FDIS.US,D,20150223,000000,28.0506,28.0506,27.8754,27.9471,40788.916082619,0
+FDIS.US,D,20150224,000000,28.0606,28.0875,27.986,28.0606,43805.443566146,0
+FDIS.US,D,20150225,000000,28.1153,28.3234,28.0875,28.2319,87921.279071156,0
+FDIS.US,D,20150226,000000,28.2417,28.2517,28.1064,28.1871,42922.483973066,0
+FDIS.US,D,20150227,000000,28.2139,28.2517,28.1243,28.1512,54702.310080066,0
+FDIS.US,D,20150302,000000,28.1423,28.4538,28.1423,28.4438,3557670.2140685,0
+FDIS.US,D,20150303,000000,28.4438,28.5643,28.2049,28.3822,686376.02279026,0
+FDIS.US,D,20150304,000000,28.2697,28.2697,28.1153,28.2139,260087.35017061,0
+FDIS.US,D,20150305,000000,28.2319,28.3622,28.1671,28.2319,56308.51302584,0
+FDIS.US,D,20150306,000000,28.2417,28.2417,27.8376,27.8924,75695.452896661,0
+FDIS.US,D,20150309,000000,27.9471,28.0606,27.8924,28.0407,71339.920705994,0
+FDIS.US,D,20150310,000000,27.8018,28.0028,27.5927,27.6097,105211.81772383,0
+FDIS.US,D,20150311,000000,27.6195,27.7101,27.4742,27.5091,61103.013751407,0
+FDIS.US,D,20150312,000000,27.7639,28.0506,27.5827,28.0407,136904.94414166,0
+FDIS.US,D,20150313,000000,28.0028,28.0028,27.7101,27.8476,234167.11201379,0
+FDIS.US,D,20150316,000000,27.957,28.1512,27.957,28.1153,98239.550902922,0
+FDIS.US,D,20150317,000000,27.9112,28.1064,27.9112,28.0407,64151.685383943,0
+FDIS.US,D,20150318,000000,27.9212,28.3533,27.8286,28.2786,46288.579077062,0
+FDIS.US,D,20150319,000000,28.2786,28.3533,28.1571,28.2517,82013.787186167,0
+FDIS.US,D,20150320,000000,28.4996,28.5922,28.3901,28.5554,45964.124073006,0
+FDIS.US,D,20150323,000000,28.63,28.6917,28.5096,28.5285,107655.77755313,0
+FDIS.US,D,20150324,000000,28.5643,28.5643,28.3812,28.3901,67356.055238239,0
+FDIS.US,D,20150325,000000,28.3901,28.3901,27.9192,27.9272,115151.39130008,0
+FDIS.US,D,20150326,000000,27.7261,27.8734,27.6255,27.753,59206.508959899,0
+FDIS.US,D,20150327,000000,27.7072,27.9362,27.7072,27.9192,37914.023755661,0
+FDIS.US,D,20150330,000000,27.974,28.2607,27.974,28.2039,109177.60210776,0
+FDIS.US,D,20150331,000000,28.0486,28.3523,28.0486,28.1054,98639.343756216,0
+FDIS.US,D,20150401,000000,28.0775,28.0775,27.7998,27.9362,192171.78583869,0
+FDIS.US,D,20150402,000000,28.1233,28.2408,27.9092,28.1861,50082.593164735,0
+FDIS.US,D,20150406,000000,28.0955,28.4438,28.0955,28.3612,106241.43499676,0
+FDIS.US,D,20150407,000000,28.3712,28.434,28.1661,28.1661,48096.687458796,0
+FDIS.US,D,20150408,000000,28.2607,28.434,28.1661,28.424,65939.703672547,0
+FDIS.US,D,20150409,000000,28.4906,28.5285,28.2607,28.4728,66142.613613163,0
+FDIS.US,D,20150410,000000,28.4817,28.5733,28.4438,28.5454,111350.34567981,0
+FDIS.US,D,20150413,000000,28.5454,28.5832,28.3712,28.3901,77347.863056636,0
+FDIS.US,D,20150414,000000,28.4438,28.4438,28.1939,28.3523,95705.185654524,0
+FDIS.US,D,20150415,000000,28.4438,28.4817,28.3523,28.3523,91438.04987363,0
+FDIS.US,D,20150416,000000,28.3324,28.4538,28.3055,28.3901,40525.735862611,0
+FDIS.US,D,20150417,000000,28.3055,28.434,27.9092,27.9929,122429.02753656,0
+FDIS.US,D,20150420,000000,28.1512,28.2876,28.1054,28.2776,79396.048051278,0
+FDIS.US,D,20150421,000000,28.3423,28.3523,28.2129,28.3055,71649.308140202,0
+FDIS.US,D,20150422,000000,28.2876,28.3712,28.1861,28.3423,55102.102933361,0
+FDIS.US,D,20150423,000000,28.3901,28.5733,28.3523,28.4996,68875.870783552,0
+FDIS.US,D,20150424,000000,28.7197,28.8391,28.7007,28.8212,92121.113040063,0
+FDIS.US,D,20150427,000000,28.9247,28.9864,28.5454,28.5643,53773.143272786,0
+FDIS.US,D,20150428,000000,28.5832,28.5922,28.3055,28.4628,62029.167044718,0
+FDIS.US,D,20150429,000000,28.3612,28.4628,28.1512,28.3055,51819.381715856,0
+FDIS.US,D,20150430,000000,28.2408,28.2607,27.8456,27.9362,266154.55829599,0
+FDIS.US,D,20150501,000000,28.1413,28.3055,28.0865,28.2965,70830.636845139,0
+FDIS.US,D,20150504,000000,28.415,28.5285,28.3523,28.3981,56598.814871574,0
+FDIS.US,D,20150505,000000,28.424,28.424,28.0775,28.1054,69200.325787608,0
+FDIS.US,D,20150506,000000,28.1939,28.1939,27.8456,27.9452,78129.367679407,0
+FDIS.US,D,20150507,000000,27.974,28.1939,27.9192,28.1661,173148.47665353,0
+FDIS.US,D,20150508,000000,28.4906,28.7295,28.3712,28.3901,55075.985812292,0
+FDIS.US,D,20150511,000000,28.3523,28.4906,28.2876,28.2965,71806.01086662,0
+FDIS.US,D,20150512,000000,28.0955,28.3423,28.0028,28.2507,209385.98213746,0
+FDIS.US,D,20150513,000000,28.2687,28.3224,28.0775,28.0775,177075.08535586,0
+FDIS.US,D,20150514,000000,28.2408,28.2965,28.0288,28.2039,51489.904188518,0
+FDIS.US,D,20150515,000000,28.3135,28.3901,28.2507,28.3901,45148.466291912,0
+FDIS.US,D,20150518,000000,28.4628,28.6012,28.407,28.5643,53726.936058586,0
+FDIS.US,D,20150519,000000,28.5733,28.7007,28.5285,28.5643,72892.884904972,0
+FDIS.US,D,20150520,000000,28.5643,28.6749,28.4438,28.5643,48449.268593235,0
+FDIS.US,D,20150521,000000,28.5186,28.7295,28.4628,28.6749,51276.949201336,0
+FDIS.US,D,20150522,000000,28.6749,28.7097,28.5733,28.6012,43344.375928804,0
+FDIS.US,D,20150526,000000,28.5922,28.6479,28.3523,28.407,108679.36779813,0
+FDIS.US,D,20150527,000000,28.424,28.63,28.3981,28.5922,98097.915746353,0
+FDIS.US,D,20150528,000000,28.5554,28.5832,28.4817,28.5285,28558.067384841,0
+FDIS.US,D,20150529,000000,28.4996,28.5554,28.3224,28.3712,80825.458177505,0
+FDIS.US,D,20150601,000000,28.3523,28.5364,28.3055,28.407,127210.4697016,0
+FDIS.US,D,20150602,000000,28.3612,28.6201,28.3324,28.4906,59846.378426101,0
+FDIS.US,D,20150603,000000,28.5832,28.7485,28.4817,28.7007,365228.85256847,0
+FDIS.US,D,20150604,000000,28.5554,28.7007,28.4906,28.5096,157626.870701,0
+FDIS.US,D,20150605,000000,28.4438,28.5554,28.3812,28.5096,25422.003847188,0
+FDIS.US,D,20150608,000000,28.4438,28.4906,28.2965,28.3055,65396.26665337,0
+FDIS.US,D,20150609,000000,28.2687,28.3712,28.0955,28.2607,44333.813015475,0
+FDIS.US,D,20150610,000000,28.3981,28.5922,28.3523,28.5554,43952.101245998,0
+FDIS.US,D,20150611,000000,28.6828,28.7295,28.6012,28.63,28894.576444775,0
+FDIS.US,D,20150612,000000,28.5186,28.5922,28.4817,28.5364,125798.13615453,0
+FDIS.US,D,20150615,000000,28.3055,28.424,28.2607,28.3812,32917.617594134,0
+FDIS.US,D,20150616,000000,28.3812,28.5554,28.3812,28.5454,44322.763464254,0
+FDIS.US,D,20150617,000000,28.6201,28.7385,28.4817,28.6569,110480.44464727,0
+FDIS.US,D,20150618,000000,28.7645,29.069,28.7645,29.0004,50839.98967575,0
+FDIS.US,D,20150619,000000,29.069,29.069,28.9257,28.9436,68350.514848193,0
+FDIS.US,D,20150622,000000,29.2213,29.2213,29.0212,29.069,57732.900628785,0
+FDIS.US,D,20150623,000000,29.2393,29.2393,29.089,29.1656,42882.303786805,0
+FDIS.US,D,20150624,000000,29.1656,29.1746,28.9336,28.9606,54053.400071955,0
+FDIS.US,D,20150625,000000,29.1467,29.1467,28.9078,28.9516,55135.251587026,0
+FDIS.US,D,20150626,000000,29.0114,29.089,28.9436,29.0402,45063.083396108,0
+FDIS.US,D,20150629,000000,28.8112,28.8789,28.3513,28.3702,57193.481628234,0
+FDIS.US,D,20150630,000000,28.5643,28.639,28.3802,28.5086,705160.25986717,0
+FDIS.US,D,20150701,000000,28.7823,28.8112,28.639,28.7823,169955.15635045,0
+FDIS.US,D,20150702,000000,28.9257,28.9685,28.6479,28.7485,222489.74538176,0
+FDIS.US,D,20150706,000000,28.4896,28.8291,28.4896,28.6749,991673.11403684,0
+FDIS.US,D,20150707,000000,28.8291,28.8789,28.3125,28.8491,73764.794946832,0
+FDIS.US,D,20150708,000000,28.6569,28.7913,28.2955,28.3314,80590.40408788,0
+FDIS.US,D,20150709,000000,28.6012,28.8013,28.423,28.4528,133666.42112904,0
+FDIS.US,D,20150710,000000,28.6917,28.9078,28.6749,28.869,94129.117848445,0
+FDIS.US,D,20150713,000000,29.079,29.2821,29.0114,29.2821,206460.86457767,0
+FDIS.US,D,20150714,000000,29.2821,29.3468,29.2483,29.3001,85191.035414737,0
+FDIS.US,D,20150715,000000,29.3567,29.3567,29.2025,29.2303,65891.487449034,0
+FDIS.US,D,20150716,000000,29.3657,29.4314,29.2911,29.4225,116552.67529593,0
+FDIS.US,D,20150717,000000,29.4593,29.4593,29.2582,29.3468,80375.440091384,0
+FDIS.US,D,20150720,000000,29.4494,29.4692,29.3001,29.3468,154683.67205739,0
+FDIS.US,D,20150721,000000,29.3567,29.3567,29.1845,29.2671,64341.536764025,0
+FDIS.US,D,20150722,000000,29.1746,29.4045,29.1746,29.3567,44303.677875779,0
+FDIS.US,D,20150723,000000,29.4692,29.543,29.1467,29.1656,51235.764510418,0
+FDIS.US,D,20150724,000000,29.4972,29.5708,29.069,29.1079,81999.724120976,0
+FDIS.US,D,20150727,000000,29.2911,29.2911,28.7913,28.8112,70841.686396361,0
+FDIS.US,D,20150728,000000,28.9685,29.1656,28.8212,29.1079,78097.223530399,0
+FDIS.US,D,20150729,000000,29.1656,29.4135,29.1178,29.4045,69325.888869674,0
+FDIS.US,D,20150730,000000,29.4135,29.5518,29.2671,29.534,43328.3038543,0
+FDIS.US,D,20150731,000000,29.6524,29.744,29.4972,29.6425,63586.149262323,0
+FDIS.US,D,20150803,000000,29.6783,29.6783,29.3179,29.4882,367095.22222029,0
+FDIS.US,D,20150804,000000,29.4972,29.7052,29.4972,29.6236,99654.897963957,0
+FDIS.US,D,20150805,000000,29.6614,29.6783,29.3567,29.4225,59358.189163033,0
+FDIS.US,D,20150806,000000,29.4494,29.4494,28.6569,28.9784,92678.613124432,0
+FDIS.US,D,20150807,000000,28.8889,29.0312,28.7485,29.0312,71491.600909129,0
+FDIS.US,D,20150810,000000,29.079,29.2671,29.079,29.2025,43002.844345587,0
+FDIS.US,D,20150811,000000,28.7913,29.069,28.7485,28.8789,95730.298270937,0
+FDIS.US,D,20150812,000000,28.0008,28.7913,28.0008,28.7197,117638.54482962,0
+FDIS.US,D,20150813,000000,28.7913,29.1467,28.7485,28.9516,71708.573914936,0
+FDIS.US,D,20150814,000000,28.9516,29.0312,28.8491,28.9606,138869.75524981,0
+FDIS.US,D,20150817,000000,28.869,29.2483,28.8491,29.2483,52429.116042364,0
+FDIS.US,D,20150818,000000,29.2761,29.3657,29.1935,29.2582,77232.345021135,0
+FDIS.US,D,20150819,000000,29.2303,29.3369,29.0014,29.1845,47660.732437867,0
+FDIS.US,D,20150820,000000,29.0502,29.0502,28.3413,28.3413,87631.981730079,0
+FDIS.US,D,20150821,000000,27.982,28.1492,27.4274,27.5389,427110.35742869,0
+FDIS.US,D,20150824,000000,24.3145,27.2692,21.6943,26.4588,542381.28478289,0
+FDIS.US,D,20150825,000000,28.0467,28.0467,26.2746,26.2746,433827.48006683,0
+FDIS.US,D,20150826,000000,26.7913,27.2333,26.3672,27.1965,145043.44086878,0
+FDIS.US,D,20150827,000000,27.6853,27.9342,27.4573,27.8336,205808.9410556,0
+FDIS.US,D,20150828,000000,27.7978,28.0467,27.7689,27.8804,150240.7479616,0
+FDIS.US,D,20150831,000000,27.8526,27.963,27.6235,27.7789,423967.26235843,0
+FDIS.US,D,20150901,000000,27.1487,27.4474,26.9118,27.0303,785001.30348128,0
+FDIS.US,D,20150902,000000,27.3796,27.5121,27.1307,27.5121,226391.24146767,0
+FDIS.US,D,20150903,000000,27.6575,27.8804,27.529,27.6315,106910.435098,0
+FDIS.US,D,20150904,000000,27.298,27.4672,27.1865,27.308,100735.74497437,0
+FDIS.US,D,20150908,000000,27.7888,27.973,27.6485,27.963,663679.24007621,0
+FDIS.US,D,20150909,000000,28.1741,28.2866,27.6136,27.6663,64234.054765777,0
+FDIS.US,D,20150910,000000,27.5867,27.8426,27.5489,27.6763,70808.537742696,0
+FDIS.US,D,20150911,000000,27.5957,27.8615,27.5489,27.8615,48202.16044773,0
+FDIS.US,D,20150914,000000,27.8894,27.8894,27.6485,27.7311,400676.81739238,0
+FDIS.US,D,20150915,000000,27.7888,28.0755,27.6575,27.9909,144285.03985311,0
+FDIS.US,D,20150916,000000,28.0855,28.3702,28.0088,28.3513,88391.387250407,0
+FDIS.US,D,20150917,000000,28.3413,28.7913,28.3413,28.423,44087.709374628,0
+FDIS.US,D,20150918,000000,28.1263,28.3095,27.9212,27.976,45234.853692373,0
+FDIS.US,D,20150921,000000,28.1173,28.3274,27.957,28.1263,504978.5538974,0
+FDIS.US,D,20150922,000000,27.8197,27.8744,27.6077,27.7928,145836.99954743,0
+FDIS.US,D,20150923,000000,27.8366,27.8654,27.6166,27.7261,184696.26218488,0
+FDIS.US,D,20150924,000000,27.523,27.6515,27.2632,27.6077,66402.780319202,0
+FDIS.US,D,20150925,000000,27.9212,27.9212,27.4692,27.5977,70059.177268932,0
+FDIS.US,D,20150928,000000,27.4494,27.4593,26.7256,26.7435,102665.39841954,0
+FDIS.US,D,20150929,000000,26.8102,26.8859,26.4857,26.6878,73944.601280349,0
+FDIS.US,D,20150930,000000,26.9775,27.3388,26.9297,27.319,85712.373331471,0
+FDIS.US,D,20151001,000000,27.3568,27.4394,27.0313,27.4096,73723.610255915,0
+FDIS.US,D,20151002,000000,27.1219,27.8008,27.0213,27.7928,59262.761220663,0
+FDIS.US,D,20151005,000000,28.0317,28.3473,28.0128,28.2915,200079.24649481,0
+FDIS.US,D,20151006,000000,28.2647,28.3473,27.986,28.0895,43394.60116163,0
+FDIS.US,D,20151007,000000,28.1691,28.2915,27.967,28.1969,139142.98051639,0
+FDIS.US,D,20151008,000000,28.1521,28.5992,28.1443,28.5414,70487.09625261,0
+FDIS.US,D,20151009,000000,28.5414,28.6081,28.3941,28.5614,157171.83009159,0
+FDIS.US,D,20151012,000000,28.5414,28.7545,28.5414,28.6449,96992.960624182,0
+FDIS.US,D,20151013,000000,28.5146,28.7793,28.4768,28.4956,89380.824337079,0
+FDIS.US,D,20151014,000000,28.5703,28.5992,28.1591,28.1969,56346.684202789,0
+FDIS.US,D,20151015,000000,28.3274,28.5892,28.1353,28.5892,38106.888649712,0
+FDIS.US,D,20151016,000000,28.6171,28.7167,28.5703,28.6987,47604.480177102,0
+FDIS.US,D,20151019,000000,28.636,28.867,28.636,28.8271,164618.22311037,0
+FDIS.US,D,20151020,000000,28.7883,28.9496,28.7167,28.8082,158231.58250421,0
+FDIS.US,D,20151021,000000,28.857,28.9326,28.5703,28.5992,57967.95471841,0
+FDIS.US,D,20151022,000000,28.7625,28.9666,28.7265,28.9237,150047.88306756,0
+FDIS.US,D,20151023,000000,29.2821,29.2821,28.857,28.9934,143031.41804177,0
+FDIS.US,D,20151026,000000,28.9994,29.2751,28.9854,29.2383,777978.81142756,0
+FDIS.US,D,20151027,000000,29.1457,29.1457,28.9058,29.0292,60236.12623283,0
+FDIS.US,D,20151028,000000,29.1457,29.3657,28.9994,29.3557,224746.86734495,0
+FDIS.US,D,20151029,000000,29.2991,29.4404,29.1736,29.4045,76425.727781951,0
+FDIS.US,D,20151030,000000,29.4972,29.6136,29.3259,29.4782,140117.35003321,0
+FDIS.US,D,20151102,000000,29.6883,29.6883,29.3657,29.6435,638195.96144498,0
+FDIS.US,D,20151103,000000,29.5986,29.8207,29.5798,29.745,324058.22471637,0
+FDIS.US,D,20151104,000000,29.8207,29.8386,29.4135,29.5618,130807.60087659,0
+FDIS.US,D,20151105,000000,29.5518,29.6694,29.4135,29.6435,74373.524768682,0
+FDIS.US,D,20151106,000000,29.5708,29.6694,29.4593,29.6046,71244.492763625,0
+FDIS.US,D,20151109,000000,29.543,29.543,29.0292,29.2473,466038.93088743,0
+FDIS.US,D,20151110,000000,29.1736,29.4593,29.1557,29.4135,725406.05121931,0
+FDIS.US,D,20151111,000000,29.4692,29.543,29.2383,29.2901,61421.441727523,0
+FDIS.US,D,20151112,000000,29.1457,29.2671,28.9764,28.9764,54945.400206944,0
+FDIS.US,D,20151113,000000,28.8271,28.857,28.2069,28.2259,168832.12014447,0
+FDIS.US,D,20151116,000000,28.2069,28.5614,28.0705,28.5614,504546.61689509,0
+FDIS.US,D,20151117,000000,28.7067,28.8182,28.4678,28.5703,395414.21749688,0
+FDIS.US,D,20151118,000000,28.6719,29.0581,28.6081,29.0482,136769.33601303,0
+FDIS.US,D,20151119,000000,28.9994,29.1457,28.9994,29.0482,42642.227173897,0
+FDIS.US,D,20151120,000000,29.2015,29.3856,29.2015,29.3856,66927.131749905,0
+FDIS.US,D,20151123,000000,29.3946,29.5986,29.3946,29.5051,94452.568347845,0
+FDIS.US,D,20151124,000000,29.2821,29.534,29.1646,29.4494,78150.462277194,0
+FDIS.US,D,20151125,000000,29.4882,29.6694,29.4314,29.6136,55377.337209247,0
+FDIS.US,D,20151127,000000,29.6136,29.6883,29.4972,29.543,26768.040086924,0
+FDIS.US,D,20151130,000000,29.6694,29.6694,29.2473,29.2991,114208.16142761,0
+FDIS.US,D,20151201,000000,29.4593,29.5798,29.3657,29.5798,76784.335944328,0
+FDIS.US,D,20151202,000000,29.5708,29.6236,29.3069,29.3458,58063.38266078,0
+FDIS.US,D,20151203,000000,29.4494,29.4494,28.7793,28.8869,54503.418158076,0
+FDIS.US,D,20151204,000000,28.9496,29.4494,28.9496,29.3946,52244.287185564,0
+FDIS.US,D,20151207,000000,29.3856,29.3856,29.1258,29.2671,50411.066187416,0
+FDIS.US,D,20151208,000000,28.9994,29.3069,28.9416,29.1646,49275.97592555,0
+FDIS.US,D,20151209,000000,29.0969,29.3557,28.7167,28.8271,90458.657833525,0
+FDIS.US,D,20151210,000000,28.8869,29.1069,28.8271,28.9326,79667.264308538,0
+FDIS.US,D,20151211,000000,28.5802,28.6639,28.2348,28.3005,157385.78958343,0
+FDIS.US,D,20151214,000000,28.3184,28.429,28.0128,28.3274,70436.871019784,0
+FDIS.US,D,20151215,000000,28.6081,28.7883,28.5414,28.5414,133423.33100216,0
+FDIS.US,D,20151216,000000,28.7355,29.068,28.6549,29.0382,33249.104130786,0
+FDIS.US,D,20151217,000000,29.1258,29.1557,28.5992,28.5992,59154.27471776,0
+FDIS.US,D,20151218,000000,28.4728,28.4876,28.1541,28.1731,71729.668512723,0
+FDIS.US,D,20151221,000000,28.3135,28.3135,28.0845,28.2687,245595.361491,0
+FDIS.US,D,20151222,000000,28.3981,28.5673,28.2776,28.4538,295202.82395321,0
+FDIS.US,D,20151223,000000,28.642,28.6947,28.5295,28.6778,60780.567756664,0
+FDIS.US,D,20151224,000000,28.6509,28.6818,28.5912,28.6509,15739.583462999,0
+FDIS.US,D,20151228,000000,28.6141,28.6689,28.4438,28.6689,44342.853557384,0
+FDIS.US,D,20151229,000000,28.7674,29.0074,28.7674,28.9734,82091.13404472,0
+FDIS.US,D,20151230,000000,28.9207,28.9386,28.7425,28.7425,504333.66190791,0
+FDIS.US,D,20151231,000000,28.6599,28.7863,28.5196,28.5196,34692.577322204,0
+FDIS.US,D,20160104,000000,28.1203,28.1203,27.7101,28.0158,226917.60190769,0
+FDIS.US,D,20160105,000000,28.0745,28.1413,27.8038,27.9412,97806.609395962,0
+FDIS.US,D,20160106,000000,27.5439,27.8038,27.32,27.6186,151579.75266875,0
+FDIS.US,D,20160107,000000,26.6927,27.4971,26.6927,27.0491,400813.43002567,0
+FDIS.US,D,20160108,000000,27.291,27.3348,26.6778,26.7246,85197.062442676,0
+FDIS.US,D,20160111,000000,26.9118,27.0313,26.5335,26.9586,452884.94241031,0
+FDIS.US,D,20160112,000000,27.1607,27.3588,26.867,27.1985,285048.28638045,0
+FDIS.US,D,20160113,000000,27.311,27.311,26.2139,26.2696,206842.57634715,0
+FDIS.US,D,20160114,000000,26.3174,26.6768,25.8236,26.4469,921541.61243263,0
+FDIS.US,D,20160115,000000,25.8874,26.0645,25.5867,25.8964,177264.93673594,0
+FDIS.US,D,20160119,000000,26.1771,26.2607,25.7142,25.9919,524003.87209187,0
+FDIS.US,D,20160120,000000,25.6554,25.972,24.9317,25.749,175139.40488275,0
+FDIS.US,D,20160121,000000,25.8396,26.3483,25.7142,26.0557,164494.66903762,0
+FDIS.US,D,20160122,000000,26.4369,26.6231,26.3911,26.5563,94485.71700151,0
+FDIS.US,D,20160125,000000,26.5116,26.5563,26.1811,26.2229,293208.88221002,0
+FDIS.US,D,20160126,000000,26.3084,26.6489,26.2398,26.6021,141572.8772805,0
+FDIS.US,D,20160127,000000,26.5763,26.7246,26.1193,26.2428,45968.142091632,0
+FDIS.US,D,20160128,000000,26.5285,26.5942,26.0955,26.4927,41782.371187916,0
+FDIS.US,D,20160129,000000,26.3174,26.8859,26.3174,26.8859,62325.49591839,0
+FDIS.US,D,20160201,000000,26.7246,27.1049,26.5971,27.0063,329543.82464563,0
+FDIS.US,D,20160202,000000,26.8092,26.9964,26.3444,26.4558,1290213.9069636,0
+FDIS.US,D,20160203,000000,26.64,26.6519,25.9063,26.3812,81318.669963856,0
+FDIS.US,D,20160204,000000,26.2696,26.409,26.0905,26.2986,172051.55756861,0
+FDIS.US,D,20160205,000000,26.1582,26.1582,25.3787,25.4523,73507.641754762,0
+FDIS.US,D,20160208,000000,25.077,25.1975,24.4837,24.9147,107559.3451061,0
+FDIS.US,D,20160209,000000,24.5833,25.0969,24.5365,24.7923,50339.746356804,0
+FDIS.US,D,20160210,000000,24.8759,25.1876,24.8013,24.857,63544.964571405,0
+FDIS.US,D,20160211,000000,24.5365,24.9147,24.4907,24.7844,48791.804681108,0
+FDIS.US,D,20160212,000000,25.0353,25.2742,24.8521,25.2642,45028.930237786,0
+FDIS.US,D,20160216,000000,25.6106,25.9332,25.5171,25.9063,121633.4598486,0
+FDIS.US,D,20160217,000000,26.1771,26.6021,26.1771,26.5135,101078.28106224,0
+FDIS.US,D,20160218,000000,26.5663,26.5663,26.2607,26.3264,43633.673269881,0
+FDIS.US,D,20160219,000000,26.1681,26.3911,26.0119,26.3732,23815.800901414,0
+FDIS.US,D,20160222,000000,26.6111,26.9396,26.6111,26.9028,51328.178938818,0
+FDIS.US,D,20160223,000000,26.8938,27.0083,26.7326,26.7903,145379.94992871,0
+FDIS.US,D,20160224,000000,26.5116,26.9705,26.3006,26.9486,55404.458834973,0
+FDIS.US,D,20160225,000000,27.0133,27.2453,26.8938,27.2453,14117.308442721,0
+FDIS.US,D,20160226,000000,27.4026,27.4026,27.1975,27.2811,22961.971943372,0
+FDIS.US,D,20160229,000000,27.2453,27.4354,27.1795,27.1795,26212.549011868,0
+FDIS.US,D,20160301,000000,27.3727,27.8496,27.2811,27.8227,52478.336770533,0
+FDIS.US,D,20160302,000000,27.8137,27.8266,27.6087,27.8038,35406.780132989,0
+FDIS.US,D,20160303,000000,27.7659,28.0158,27.7003,27.9889,51079.061784002,0
+FDIS.US,D,20160304,000000,28.0646,28.1253,27.9092,28.0457,47229.79994022,0
+FDIS.US,D,20160307,000000,27.9053,28.1084,27.8048,27.9412,1552741.1989449,0
+FDIS.US,D,20160308,000000,27.8396,27.9072,27.6723,27.7003,49535.138126932,0
+FDIS.US,D,20160309,000000,27.8674,27.8674,27.6535,27.7759,46511.579110809,0
+FDIS.US,D,20160310,000000,27.8674,28.0158,27.4514,27.7948,95578.618067803,0
+FDIS.US,D,20160311,000000,27.9989,28.2299,27.988,28.2119,83859.062240193,0
+FDIS.US,D,20160314,000000,28.1631,28.3981,28.1631,28.3612,50380.93104772,0
+FDIS.US,D,20160315,000000,28.2019,28.2965,28.1482,28.2398,42090.754117468,0
+FDIS.US,D,20160316,000000,28.2119,28.5574,28.2119,28.5106,40507.654778793,0
+FDIS.US,D,20160317,000000,28.4438,28.7127,28.407,28.6509,64372.676408377,0
+FDIS.US,D,20160318,000000,28.7345,28.8182,28.638,28.6798,35339.478321002,0
+FDIS.US,D,20160321,000000,28.634,28.7147,28.4926,28.6798,50431.156280546,0
+FDIS.US,D,20160322,000000,28.5116,28.6867,28.4648,28.5872,41668.86216173,0
+FDIS.US,D,20160323,000000,28.4738,28.5166,28.2866,28.3622,88809.26118752,0
+FDIS.US,D,20160324,000000,28.2299,28.3862,28.1203,28.3722,32931.680659326,0
+FDIS.US,D,20160328,000000,28.399,28.6251,28.3981,28.5693,42065.641501055,0
+FDIS.US,D,20160329,000000,28.4648,28.857,28.4648,28.857,21543.611368367,0
+FDIS.US,D,20160330,000000,29.0114,29.079,28.8968,28.9764,162489.67774321,0
+FDIS.US,D,20160331,000000,29.0114,29.079,28.9416,28.9586,33628.80689095,0
+FDIS.US,D,20160401,000000,28.8271,29.1666,28.7585,29.1377,174957.58953992,0
+FDIS.US,D,20160404,000000,29.1945,29.1945,28.7983,28.8271,278243.7718372,0
+FDIS.US,D,20160405,000000,28.6529,28.7197,28.5594,28.5872,88611.373770186,0
+FDIS.US,D,20160406,000000,28.6161,28.9138,28.5912,28.9058,58713.297173548,0
+FDIS.US,D,20160407,000000,28.7535,28.8371,28.399,28.5693,55723.891315747,0
+FDIS.US,D,20160408,000000,28.6798,28.6798,28.417,28.5016,50945.462664684,0
+FDIS.US,D,20160411,000000,28.6061,28.7495,28.3822,28.3822,295958.21145491,0
+FDIS.US,D,20160412,000000,28.3901,28.6867,28.2866,28.6061,105582.47994208,0
+FDIS.US,D,20160413,000000,28.7535,29.068,28.7535,29.0601,36374.118117217,0
+FDIS.US,D,20160414,000000,29.1089,29.1188,28.9854,29.0182,25928.274194074,0
+FDIS.US,D,20160415,000000,29.0502,29.1616,28.9546,29.089,88107.112432613,0
+FDIS.US,D,20160418,000000,29.1477,29.3627,29.1138,29.3498,61457.603895158,0
+FDIS.US,D,20160419,000000,29.4354,29.4354,29.1477,29.2134,30581.139763071,0
+FDIS.US,D,20160420,000000,29.3199,29.3707,29.1577,29.2503,581905.52950295,0
+FDIS.US,D,20160421,000000,29.3299,29.3607,29.1188,29.1278,35285.23506955,0
+FDIS.US,D,20160422,000000,29.2035,29.2035,28.9237,29.069,94550.005299527,0
+FDIS.US,D,20160425,000000,29.0312,29.1089,28.9138,29.089,325978.83761964,0
+FDIS.US,D,20160426,000000,29.1278,29.2611,29.0502,29.2035,41925.010849142,0
+FDIS.US,D,20160427,000000,29.1945,29.2841,29.0601,29.2223,44251.443633641,0
+FDIS.US,D,20160428,000000,29.079,29.303,28.7983,28.8769,42603.051492293,0
+FDIS.US,D,20160429,000000,29.0601,29.069,28.7724,28.9416,38701.555406372,0
+FDIS.US,D,20160502,000000,29.079,29.3697,29.0402,29.3498,33771.446552176,0
+FDIS.US,D,20160503,000000,29.1756,29.2134,29.0114,29.0502,369753.14154144,0
+FDIS.US,D,20160504,000000,28.8471,29.0162,28.7983,28.9237,40813.024194375,0
+FDIS.US,D,20160505,000000,28.8769,28.9058,28.6867,28.7147,33079.342843834,0
+FDIS.US,D,20160506,000000,28.6251,28.8879,28.5444,28.8769,28594.229552475,0
+FDIS.US,D,20160509,000000,28.9138,29.069,28.9138,28.9934,163953.24102775,0
+FDIS.US,D,20160510,000000,29.0312,29.3139,29.0312,29.3109,41130.447665835,0
+FDIS.US,D,20160511,000000,29.1188,29.1188,28.7057,28.7147,81756.633994098,0
+FDIS.US,D,20160512,000000,28.8082,28.8789,28.5783,28.7445,27863.954667186,0
+FDIS.US,D,20160513,000000,28.644,28.7385,28.3901,28.435,84676.729030599,0
+FDIS.US,D,20160516,000000,28.416,28.6798,28.402,28.5972,62112.540931209,0
+FDIS.US,D,20160517,000000,28.5394,28.6061,28.1831,28.2497,56554.616666688,0
+FDIS.US,D,20160518,000000,28.1163,28.2457,27.97,28.0427,31279.270499352,0
+FDIS.US,D,20160519,000000,28.0397,28.1153,27.8854,28.0855,69566.969987237,0
+FDIS.US,D,20160520,000000,28.1123,28.3622,28.1123,28.2866,43757.227342633,0
+FDIS.US,D,20160523,000000,28.2597,28.3881,28.1631,28.1731,38163.140910478,0
+FDIS.US,D,20160524,000000,28.3722,28.6061,28.3433,28.5494,32632.338271683,0
+FDIS.US,D,20160525,000000,28.5972,28.7445,28.5972,28.7247,59388.324302729,0
+FDIS.US,D,20160526,000000,28.8082,28.8082,28.6749,28.7147,57494.83302519,0
+FDIS.US,D,20160527,000000,28.7704,28.9227,28.7704,28.8968,14415.646325707,0
+FDIS.US,D,20160531,000000,28.9058,28.9326,28.7545,28.8869,72630.709189621,0
+FDIS.US,D,20160601,000000,28.6798,28.9237,28.6798,28.9058,25090.517310537,0
+FDIS.US,D,20160602,000000,28.7793,29.069,28.7147,29.069,46606.002548521,0
+FDIS.US,D,20160603,000000,28.9138,28.9764,28.7345,28.9237,31496.243505159,0
+FDIS.US,D,20160606,000000,28.9138,29.0402,28.8769,28.9666,31012.072260718,0
+FDIS.US,D,20160607,000000,28.9934,29.1666,28.9934,29.0402,39589.537522735,0
+FDIS.US,D,20160608,000000,29.079,29.1377,28.9764,29.1188,135981.80436232,0
+FDIS.US,D,20160609,000000,28.9496,29.0402,28.8869,29.0014,25046.31910565,0
+FDIS.US,D,20160610,000000,28.7793,28.7943,28.5872,28.6529,40004.397945877,0
+FDIS.US,D,20160613,000000,28.5594,28.7615,28.435,28.4548,82375.408862514,0
+FDIS.US,D,20160614,000000,28.3822,28.4548,28.1921,28.3622,56192.994990341,0
+FDIS.US,D,20160615,000000,28.435,28.6967,28.435,28.4598,15727.529407121,0
+FDIS.US,D,20160616,000000,28.399,28.5872,28.1641,28.5394,43232.87591193,0
+FDIS.US,D,20160617,000000,28.6251,28.6251,28.5016,28.5116,44216.285970662,0
+FDIS.US,D,20160620,000000,28.7993,29.0472,28.7714,28.7714,34236.532208144,0
+FDIS.US,D,20160621,000000,28.8281,28.8281,28.6529,28.7057,100325.90707451,0
+FDIS.US,D,20160622,000000,28.7455,28.8879,28.6251,28.644,74385.578824561,0
+FDIS.US,D,20160623,000000,28.8481,28.9685,28.8192,28.9247,47049.993606703,0
+FDIS.US,D,20160624,000000,27.8924,28.3135,27.7609,27.9481,58013.157427954,0
+FDIS.US,D,20160627,000000,27.6773,27.6853,27.0859,27.3309,145212.19765108,0
+FDIS.US,D,20160628,000000,27.5658,27.8266,27.5658,27.7908,43519.159739039,0
+FDIS.US,D,20160629,000000,28.0915,28.3901,28.0626,28.3324,445491.78813833,0
+FDIS.US,D,20160630,000000,28.3812,28.5574,28.2259,28.5394,49013.800210199,0
+FDIS.US,D,20160701,000000,28.6061,28.8978,28.6061,28.8092,126173.82089606,0
+FDIS.US,D,20160705,000000,28.6808,28.7057,28.3981,28.5206,20872.602257813,0
+FDIS.US,D,20160706,000000,28.425,28.7893,28.404,28.7893,32760.914867718,0
+FDIS.US,D,20160707,000000,28.7993,28.9346,28.7625,28.9148,187265.78509625,0
+FDIS.US,D,20160708,000000,29.1397,29.4573,29.1397,29.4205,49014.804714854,0
+FDIS.US,D,20160711,000000,29.533,29.7281,29.513,29.6624,58752.472855152,0
+FDIS.US,D,20160712,000000,29.7669,29.8794,29.7371,29.8435,1596975.5659994,0
+FDIS.US,D,20160713,000000,29.8505,29.8505,29.6295,29.7082,59088.981915086,0
+FDIS.US,D,20160714,000000,29.8605,29.9381,29.7759,29.7947,64396.784520133,0
+FDIS.US,D,20160715,000000,29.8883,29.8883,29.6445,29.6883,117720.91421146,0
+FDIS.US,D,20160718,000000,29.6982,29.8794,29.6624,29.7859,65097.928770383,0
+FDIS.US,D,20160719,000000,29.6883,29.7569,29.6514,29.7131,42128.925294416,0
+FDIS.US,D,20160720,000000,29.7947,29.9063,29.6793,29.8605,32423.401303127,0
+FDIS.US,D,20160721,000000,29.8505,29.9521,29.7281,29.8027,34886.446720912,0
+FDIS.US,D,20160722,000000,29.8505,29.982,29.7569,29.9521,36363.068565995,0
+FDIS.US,D,20160725,000000,29.972,30.0198,29.9252,29.972,160136.12333298,0
+FDIS.US,D,20160726,000000,29.972,30.0954,29.8705,29.972,33826.694308285,0
+FDIS.US,D,20160727,000000,30.0476,30.0476,29.7869,29.8505,22353.242121522,0
+FDIS.US,D,20160728,000000,29.8405,29.972,29.6793,29.9252,38930.582468058,0
+FDIS.US,D,20160729,000000,29.9521,30.0248,29.8237,29.972,30236.594665885,0
+FDIS.US,D,20160801,000000,29.9342,30.0676,29.8565,29.9421,32871.410379935,0
+FDIS.US,D,20160802,000000,29.9342,29.9342,29.4573,29.5041,62546.486942825,0
+FDIS.US,D,20160803,000000,29.4284,29.6206,29.1397,29.5798,172117.85487594,0
+FDIS.US,D,20160804,000000,29.5708,29.6783,29.5041,29.6036,59617.351364415,0
+FDIS.US,D,20160805,000000,29.7669,29.9222,29.7669,29.8575,44161.038214554,0
+FDIS.US,D,20160808,000000,29.9252,29.9401,29.7869,29.8037,21411.016753706,0
+FDIS.US,D,20160809,000000,29.7859,29.9043,29.7181,29.7947,218336.11862705,0
+FDIS.US,D,20160810,000000,29.8137,29.8883,29.747,29.747,22168.413264722,0
+FDIS.US,D,20160811,000000,29.972,30.1522,29.969,30.1034,33097.423927651,0
+FDIS.US,D,20160812,000000,30.0476,30.1621,30.0198,30.0944,105629.69166093,0
+FDIS.US,D,20160815,000000,30.1721,30.2806,30.1721,30.2258,79879.214791064,0
+FDIS.US,D,20160816,000000,30.1621,30.1641,30.0098,30.0476,61706.721049975,0
+FDIS.US,D,20160817,000000,29.9162,29.972,29.7759,29.9521,35658.910801775,0
+FDIS.US,D,20160818,000000,29.972,30.0098,29.8883,29.982,162777.97057963,0
+FDIS.US,D,20160819,000000,29.9162,30.0098,29.8883,29.9342,19137.822716004,0
+FDIS.US,D,20160822,000000,29.9521,29.97,29.8237,29.9421,38777.897760268,0
+FDIS.US,D,20160823,000000,30.0646,30.1602,30.0377,30.0746,26812.238291811,0
+FDIS.US,D,20160824,000000,30.0944,30.0944,29.8754,29.8893,27288.373499,0
+FDIS.US,D,20160825,000000,29.8137,29.9342,29.7769,29.8237,24244.724389747,0
+FDIS.US,D,20160826,000000,29.8605,29.9988,29.6046,29.7281,38966.744635693,0
+FDIS.US,D,20160829,000000,29.7759,29.8963,29.7371,29.8287,24467.724423495,0
+FDIS.US,D,20160830,000000,29.8137,29.8297,29.6196,29.6793,36517.7622831,0
+FDIS.US,D,20160831,000000,29.6534,29.7082,29.4962,29.6435,27811.720425047,0
+FDIS.US,D,20160901,000000,29.6982,29.7181,29.5648,29.7082,18723.966797518,0
+FDIS.US,D,20160902,000000,29.7947,29.8794,29.6982,29.7569,24436.584779142,0
+FDIS.US,D,20160906,000000,29.8037,29.8037,29.6156,29.7859,49122.286713103,0
+FDIS.US,D,20160907,000000,29.8037,29.8794,29.7391,29.8705,24388.36855563,0
+FDIS.US,D,20160908,000000,29.7569,29.7908,29.6026,29.6335,19124.764155469,0
+FDIS.US,D,20160909,000000,29.4672,29.524,28.9864,28.9864,67172.230886096,0
+FDIS.US,D,20160912,000000,28.7993,29.3826,28.7455,29.3229,41673.884685012,0
+FDIS.US,D,20160913,000000,29.081,29.2831,28.8192,28.8978,116084.57612599,0
+FDIS.US,D,20160914,000000,28.9148,29.1009,28.8192,28.9068,34267.671852497,0
+FDIS.US,D,20160915,000000,28.8481,29.1597,28.8481,29.081,36759.84790532,0
+FDIS.US,D,20160916,000000,29.0571,29.0959,28.9904,29.067,21093.593282247,0
+FDIS.US,D,20160919,000000,29.1547,29.2403,28.9994,29.067,32912.595070851,0
+FDIS.US,D,20160920,000000,29.1925,29.1925,29.0084,29.0959,21055.422105299,0
+FDIS.US,D,20160921,000000,29.1248,29.3787,29.0133,29.3289,118871.07204317,0
+FDIS.US,D,20160922,000000,29.4533,29.6494,29.4533,29.5778,44810.952727322,0
+FDIS.US,D,20160923,000000,29.51,29.6116,29.4832,29.53,18770.174011718,0
+FDIS.US,D,20160926,000000,29.4165,29.4165,29.1726,29.2015,25601.810180705,0
+FDIS.US,D,20160927,000000,29.2114,29.4533,29.2114,29.4533,19080.565950583,0
+FDIS.US,D,20160928,000000,29.4633,29.5011,29.3389,29.4902,33037.15364826,0
+FDIS.US,D,20160929,000000,29.5011,29.6206,29.2513,29.3199,51989.143002808,0
+FDIS.US,D,20160930,000000,29.4344,29.6504,29.3946,29.5778,46645.178230126,0
+FDIS.US,D,20161003,000000,29.5011,29.6405,29.5011,29.5957,23420.026066745,0
+FDIS.US,D,20161004,000000,29.6116,29.6853,29.3966,29.5011,56155.82831805,0
+FDIS.US,D,20161005,000000,29.5868,29.7002,29.5868,29.6026,47774.241464054,0
+FDIS.US,D,20161006,000000,29.54,29.6315,29.4633,29.6026,20239.764324205,0
+FDIS.US,D,20161007,000000,29.6504,29.6554,29.3717,29.4732,24563.152365865,0
+FDIS.US,D,20161010,000000,29.5588,29.6405,29.4832,29.52,55435.598479325,0
+FDIS.US,D,20161011,000000,29.4633,29.4633,29.1138,29.1607,109695.92651052,0
+FDIS.US,D,20161012,000000,29.1825,29.3896,29.1736,29.2771,26606.314837224,0
+FDIS.US,D,20161013,000000,29.0959,29.1965,28.862,29.1547,39252.023958144,0
+FDIS.US,D,20161014,000000,29.2303,29.2781,29.0959,29.1377,32913.599575508,0
+FDIS.US,D,20161017,000000,29.0282,29.0641,28.8749,28.8918,39963.213254961,0
+FDIS.US,D,20161018,000000,29.1646,29.1646,28.9994,29.0182,46963.606206243,0
+FDIS.US,D,20161019,000000,29.067,29.2592,29.0372,29.2203,91178.887672249,0
+FDIS.US,D,20161020,000000,29.1547,29.1646,29.0084,29.1158,24905.688453738,0
+FDIS.US,D,20161021,000000,29.0084,29.3389,29.0084,29.3099,16751.119652114,0
+FDIS.US,D,20161024,000000,29.4732,29.527,29.4533,29.514,34699.6088548,0
+FDIS.US,D,20161025,000000,29.3976,29.3976,29.1447,29.2015,1951457.2232478,0
+FDIS.US,D,20161026,000000,29.067,29.1915,29.0282,29.0571,36514.74876913,0
+FDIS.US,D,20161027,000000,29.1726,29.1726,28.7395,28.7993,25916.220138196,0
+FDIS.US,D,20161028,000000,28.6749,28.9636,28.6749,28.7575,42121.89376182,0
+FDIS.US,D,20161031,000000,28.8132,28.862,28.7575,28.8132,173584.43167446,0
+FDIS.US,D,20161101,000000,28.8918,28.8918,28.401,28.5623,89832.851432513,0
+FDIS.US,D,20161102,000000,28.5146,28.6121,28.3832,28.41,62151.716612813,0
+FDIS.US,D,20161103,000000,28.4379,28.5952,28.2607,28.2925,26696.720256311,0
+FDIS.US,D,20161104,000000,28.3075,28.5713,28.2607,28.2776,49720.971488388,0
+FDIS.US,D,20161107,000000,28.6181,28.9188,28.6181,28.9018,57479.765455342,0
+FDIS.US,D,20161108,000000,28.9018,29.1696,28.8132,29.0372,36154.13159744,0
+FDIS.US,D,20161109,000000,27.9122,29.1875,27.9122,29.1547,185211.57307366,0
+FDIS.US,D,20161110,000000,29.2681,29.6026,29.1726,29.2931,106326.81789255,0
+FDIS.US,D,20161111,000000,29.2303,29.5688,29.2213,29.4732,23704.30088454,0
+FDIS.US,D,20161114,000000,29.6305,29.7371,29.536,29.5588,153463.19889972,0
+FDIS.US,D,20161115,000000,29.6504,29.6933,29.543,29.6504,193311.89862384,0
+FDIS.US,D,20161116,000000,29.5957,29.8217,29.5957,29.7839,63835.266417139,0
+FDIS.US,D,20161117,000000,29.8864,30.1711,29.8515,30.1711,70678.956642005,0
+FDIS.US,D,20161118,000000,30.2249,30.2249,30.0736,30.1114,43270.042584221,0
+FDIS.US,D,20161121,000000,30.178,30.2945,30.1124,30.2895,101679.9793515,0
+FDIS.US,D,20161122,000000,30.3841,30.6967,30.3553,30.6957,91293.401203092,0
+FDIS.US,D,20161123,000000,30.6579,30.7694,30.635,30.7136,183003.67183864,0
+FDIS.US,D,20161125,000000,30.7983,30.8461,30.7624,30.8162,44563.844581819,0
+FDIS.US,D,20161128,000000,30.7236,30.7694,30.5046,30.5324,92509.856342136,0
+FDIS.US,D,20161129,000000,30.5524,30.6768,30.5524,30.618,312460.21395221,0
+FDIS.US,D,20161130,000000,30.6868,30.6868,30.3553,30.3841,127287.81656015,0
+FDIS.US,D,20161201,000000,30.3553,30.5524,30.2796,30.3751,63541.951057435,0
+FDIS.US,D,20161202,000000,30.4319,30.4319,30.1612,30.186,73881.317486988,0
+FDIS.US,D,20161205,000000,30.3095,30.5792,30.3095,30.5424,59954.864929005,0
+FDIS.US,D,20161206,000000,30.5792,30.6668,30.4926,30.6668,63393.284368271,0
+FDIS.US,D,20161207,000000,30.6868,31.2682,30.628,31.2124,73219.348918342,0
+FDIS.US,D,20161208,000000,31.2682,31.3807,31.2124,31.2582,91826.793175704,0
+FDIS.US,D,20161209,000000,31.3239,31.3329,31.2224,31.2771,94891.536882743,0
+FDIS.US,D,20161212,000000,31.296,31.296,30.9805,31.0302,64022.104283251,0
+FDIS.US,D,20161213,000000,31.1258,31.3896,31.1258,31.2582,94099.987213406,0
+FDIS.US,D,20161214,000000,31.3149,31.3149,31.0611,31.087,37480.077744045,0
+FDIS.US,D,20161215,000000,31.2034,31.2303,30.9575,30.9765,80095.183292215,0
+FDIS.US,D,20161216,000000,31.0302,31.1058,30.8162,30.8599,34429.397102196,0
+FDIS.US,D,20161219,000000,30.9555,31.096,30.8799,30.9456,42304.713609307,0
+FDIS.US,D,20161220,000000,31.0203,31.2462,31.0203,31.2024,196273.17835126,0
+FDIS.US,D,20161221,000000,31.1746,31.2432,31.1448,31.2024,46250.407900114,0
+FDIS.US,D,20161222,000000,31.1546,31.1546,30.7863,30.8122,201804.98549471,0
+FDIS.US,D,20161223,000000,30.7953,30.8421,30.7206,30.7684,45784.317739489,0
+FDIS.US,D,20161227,000000,30.7764,30.9934,30.7764,30.8879,43421.722787356,0
+FDIS.US,D,20161228,000000,30.9217,30.9615,30.6878,30.6878,35548.415289558,0
+FDIS.US,D,20161229,000000,30.7445,30.7923,30.5802,30.6589,43455.875945678,0
+FDIS.US,D,20161230,000000,30.6878,30.6878,30.3283,30.3991,74043.042736687,0
+FDIS.US,D,20170103,000000,30.6788,30.7356,30.3951,30.5534,207216.25207938,0
+FDIS.US,D,20170104,000000,30.6977,31.0491,30.6977,31.0173,100577.03323865,0
+FDIS.US,D,20170105,000000,30.9217,30.9974,30.8092,30.9506,84424.598361813,0
+FDIS.US,D,20170106,000000,31.1098,31.1796,30.9456,31.0252,156055.8254182,0
+FDIS.US,D,20170109,000000,31.081,31.1009,30.9705,31.0541,42168.10097602,0
+FDIS.US,D,20170110,000000,31.0173,31.2711,31.0173,31.1496,182718.39251619,0
+FDIS.US,D,20170111,000000,31.1796,31.2432,31.0352,31.2254,38814.059927902,0
+FDIS.US,D,20170112,000000,31.1984,31.1984,30.9117,31.1915,65839.253206895,0
+FDIS.US,D,20170113,000000,31.2333,31.3219,31.2254,31.301,84940.913755264,0
+FDIS.US,D,20170117,000000,31.2432,31.4135,31.2432,31.291,45634.646545668,0
+FDIS.US,D,20170118,000000,31.3488,31.3488,31.1885,31.2721,28769.01336271,0
+FDIS.US,D,20170119,000000,31.3199,31.4145,31.1098,31.1496,38109.902163682,0
+FDIS.US,D,20170120,000000,31.3199,31.3488,31.1596,31.2432,50141.858939469,0
+FDIS.US,D,20170123,000000,31.2811,31.2811,31.1009,31.2721,43390.583143003,0
+FDIS.US,D,20170124,000000,31.3488,31.5817,31.3488,31.5439,54208.093789059,0
+FDIS.US,D,20170125,000000,31.7172,31.8127,31.6684,31.7629,69400.222214256,0
+FDIS.US,D,20170126,000000,31.8416,31.8873,31.753,31.7828,39107.375287606,0
+FDIS.US,D,20170127,000000,31.7828,31.7828,31.5768,31.6474,72128.456861362,0
+FDIS.US,D,20170130,000000,31.6404,31.6404,31.3289,31.6305,106727.61525051,0
+FDIS.US,D,20170131,000000,31.4623,31.5827,31.3488,31.5827,86242.751790113,0
+FDIS.US,D,20170201,000000,31.6783,31.7261,31.4145,31.517,130616.74499185,0
+FDIS.US,D,20170202,000000,31.5349,31.6046,31.4533,31.4792,27889.0672836,0
+FDIS.US,D,20170203,000000,31.4881,31.4981,31.3627,31.4623,89868.009095491,0
+FDIS.US,D,20170206,000000,31.4145,31.4443,31.3289,31.3647,71899.429799675,0
+FDIS.US,D,20170207,000000,31.5539,31.5539,31.301,31.3199,45118.331152216,0
+FDIS.US,D,20170208,000000,31.291,31.5439,31.291,31.4981,280195.52438481,0
+FDIS.US,D,20170209,000000,31.6584,31.8127,31.5778,31.744,149843.96862228,0
+FDIS.US,D,20170210,000000,31.8505,31.9521,31.8127,31.9361,163410.80851324,0
+FDIS.US,D,20170213,000000,32.0934,32.0934,31.9521,31.9521,104212.33559058,0
+FDIS.US,D,20170214,000000,31.9779,32.1432,31.9779,32.1432,40556.875506963,0
+FDIS.US,D,20170215,000000,32.0755,32.3314,32.0755,32.3015,229299.2824483,0
+FDIS.US,D,20170216,000000,32.2726,32.3483,32.0845,32.1332,103587.53369423,0
+FDIS.US,D,20170217,000000,32.0845,32.2258,32.0566,32.2168,110838.04830499,0
+FDIS.US,D,20170221,000000,32.5454,32.5454,32.3314,32.4459,306323.69500554,0
+FDIS.US,D,20170222,000000,32.5105,32.5105,32.3702,32.4279,50627.034688568,0
+FDIS.US,D,20170223,000000,32.5365,32.5543,32.1432,32.1432,47403.579245798,0
+FDIS.US,D,20170224,000000,32.0755,32.2916,32.0257,32.2896,40446.379994745,0
+FDIS.US,D,20170227,000000,32.2816,32.3702,32.2168,32.3413,109432.74629051,0
+FDIS.US,D,20170228,000000,32.3503,32.3503,32.0675,32.1134,54733.449724418,0
+FDIS.US,D,20170301,000000,32.4369,32.5195,32.3413,32.4449,242230.27089167,0
+FDIS.US,D,20170302,000000,32.4548,32.4837,32.3314,32.3891,54591.814567849,0
+FDIS.US,D,20170303,000000,32.3991,32.4189,32.189,32.3314,47515.079262672,0
+FDIS.US,D,20170306,000000,32.2528,32.2528,32.1074,32.207,62978.423945128,0
+FDIS.US,D,20170307,000000,32.207,32.207,32.0755,32.1034,39584.514999452,0
+FDIS.US,D,20170308,000000,32.1134,32.3015,32.1134,32.2258,36649.352393103,0
+FDIS.US,D,20170309,000000,32.2168,32.3114,32.1233,32.198,47998.246002458,0
+FDIS.US,D,20170310,000000,32.3015,32.3881,32.21,32.2528,57199.508656174,0
+FDIS.US,D,20170313,000000,32.3314,32.3602,32.2528,32.3314,38353.996795217,0
+FDIS.US,D,20170314,000000,32.3015,32.3971,32.2258,32.3602,28002.576309786,0
+FDIS.US,D,20170315,000000,32.4179,32.64,32.3314,32.5543,41984.276623876,0
+FDIS.US,D,20170316,000000,32.6211,32.6599,32.5424,32.6021,28909.644014623,0
+FDIS.US,D,20170317,000000,32.6638,32.6738,32.5395,32.625,57972.977241693,0
+FDIS.US,D,20170320,000000,32.6539,32.6539,32.4867,32.5095,60038.238815496,0
+FDIS.US,D,20170321,000000,32.6539,32.6938,32.0277,32.0875,108684.39032141,0
+FDIS.US,D,20170322,000000,32.0477,32.1552,31.9361,32.1462,41953.136979524,0
+FDIS.US,D,20170323,000000,32.1064,32.3533,32.0785,32.1621,30706.702845136,0
+FDIS.US,D,20170324,000000,32.2288,32.3732,32.1362,32.2756,21831.904204789,0
+FDIS.US,D,20170327,000000,32.0675,32.3244,31.9799,32.2846,38014.474221313,0
+FDIS.US,D,20170328,000000,32.2945,32.6061,32.2945,32.5783,89910.198291065,0
+FDIS.US,D,20170329,000000,32.5395,32.7794,32.5395,32.7406,66942.199319753,0
+FDIS.US,D,20170330,000000,32.7226,32.854,32.6718,32.854,76401.619670194,0
+FDIS.US,D,20170331,000000,32.8829,32.9217,32.8271,32.864,57432.553736485,0
+FDIS.US,D,20170403,000000,32.9018,32.9018,32.5533,32.7226,63760.933072556,0
+FDIS.US,D,20170404,000000,32.6151,32.7037,32.5783,32.6151,71879.339706545,0
+FDIS.US,D,20170405,000000,32.7694,32.9307,32.5235,32.5484,76419.700754012,0
+FDIS.US,D,20170406,000000,32.5872,32.7694,32.5872,32.7037,34986.897186564,0
+FDIS.US,D,20170407,000000,32.6738,32.6938,32.5493,32.5972,69645.321350447,0
+FDIS.US,D,20170410,000000,32.644,32.8271,32.5683,32.6738,34323.924113261,0
+FDIS.US,D,20170411,000000,32.7136,32.7246,32.4677,32.6738,64754.388177855,0
+FDIS.US,D,20170412,000000,32.6938,32.7037,32.5055,32.5683,45095.227545117,0
+FDIS.US,D,20170413,000000,32.5235,32.5593,32.3413,32.3533,44657.263514874,0
+FDIS.US,D,20170417,000000,32.3821,32.644,32.3632,32.6061,34000.473613862,0
+FDIS.US,D,20170418,000000,32.5583,32.6768,32.4957,32.6738,28534.963777741,0
+FDIS.US,D,20170419,000000,32.7794,32.8928,32.6938,32.6938,39519.222196779,0
+FDIS.US,D,20170420,000000,32.845,33.1387,32.845,33.0819,54867.048843736,0
+FDIS.US,D,20170421,000000,33.0819,33.1576,32.9476,33.0163,58525.454802779,0
+FDIS.US,D,20170424,000000,33.3657,33.3756,33.1576,33.2343,56714.332907075,0
+FDIS.US,D,20170425,000000,33.3756,33.5369,33.3627,33.5021,162267.68221412,0
+FDIS.US,D,20170426,000000,33.6205,33.7998,33.5429,33.6793,86129.242763927,0
+FDIS.US,D,20170427,000000,33.8416,33.8594,33.731,33.8416,78645.683072859,0
+FDIS.US,D,20170428,000000,34.0009,34.0009,33.6136,33.6693,73075.704752459,0
+FDIS.US,D,20170501,000000,33.8316,33.8784,33.6574,33.7092,383535.94993354,0
+FDIS.US,D,20170502,000000,34.0655,34.0655,33.5459,33.7181,100338.96563505,0
+FDIS.US,D,20170503,000000,33.755,33.8594,33.4244,33.5369,87661.112365118,0
+FDIS.US,D,20170504,000000,33.6494,33.6494,33.3568,33.4613,90995.063320105,0
+FDIS.US,D,20170505,000000,33.5549,33.6793,33.4523,33.6793,50284.498600695,0
+FDIS.US,D,20170508,000000,33.737,33.746,33.5837,33.6892,56718.350925701,0
+FDIS.US,D,20170509,000000,33.7738,33.9391,33.733,33.9172,94876.469312896,0
+FDIS.US,D,20170510,000000,33.8116,33.8506,33.6992,33.8216,38886.384263172,0
+FDIS.US,D,20170511,000000,33.737,33.7708,33.4165,33.6395,50346.777889399,0
+FDIS.US,D,20170512,000000,33.6594,33.6594,33.4981,33.517,31707.189483028,0
+FDIS.US,D,20170515,000000,33.6992,33.6992,33.4981,33.5459,43821.51564065,0
+FDIS.US,D,20170516,000000,33.6594,33.6594,33.3746,33.4055,57438.580764425,0
+FDIS.US,D,20170517,000000,33.28,33.28,32.852,32.862,73023.47051032,0
+FDIS.US,D,20170518,000000,32.8082,33.1666,32.8082,33.0541,43424.736301325,0
+FDIS.US,D,20170519,000000,33.074,33.31,33.0611,33.2283,20830.413062239,0
+FDIS.US,D,20170522,000000,33.4055,33.4523,33.307,33.4344,59846.378426101,0
+FDIS.US,D,20170523,000000,33.4613,33.5021,33.2502,33.288,107300.18290473,0
+FDIS.US,D,20170524,000000,33.2722,33.4195,33.1666,33.3856,34545.919642352,0
+FDIS.US,D,20170525,000000,33.5071,33.737,33.5071,33.6793,58691.198071104,0
+FDIS.US,D,20170526,000000,33.7092,33.8116,33.6693,33.8028,36495.663180656,0
+FDIS.US,D,20170530,000000,33.8316,33.9172,33.8116,33.8456,106715.56119463,0
+FDIS.US,D,20170531,000000,33.8784,33.8973,33.6136,33.8644,50835.971657124,0
+FDIS.US,D,20170601,000000,34.0009,34.2487,33.9272,34.1999,60553.549704291,0
+FDIS.US,D,20170602,000000,34.3512,34.4508,34.2597,34.3812,33457.036594685,0
+FDIS.US,D,20170605,000000,34.3812,34.3812,34.2288,34.3144,67591.109327864,0
+FDIS.US,D,20170606,000000,34.2199,34.2199,34.0287,34.0287,30376.220813141,0
+FDIS.US,D,20170607,000000,34.1243,34.1422,34.0287,34.0945,27416.950095036,0
+FDIS.US,D,20170608,000000,34.1422,34.1422,33.9072,33.9829,81183.061835226,0
+FDIS.US,D,20170609,000000,34.0098,34.0367,33.5737,33.7938,42990.790289709,0
+FDIS.US,D,20170612,000000,33.746,33.8784,33.7102,33.8028,30290.837917336,0
+FDIS.US,D,20170613,000000,33.9371,34.0556,33.9142,34.0556,26905.657224867,0
+FDIS.US,D,20170614,000000,34.1422,34.1422,33.8694,34.0197,26597.274295315,0
+FDIS.US,D,20170615,000000,33.8116,33.8894,33.6395,33.8874,29917.162185112,0
+FDIS.US,D,20170616,000000,33.9312,34.0009,33.6623,33.8256,41731.141450434,0
+FDIS.US,D,20170619,000000,34.0138,34.1193,33.8744,34.0805,48311.651455291,0
+FDIS.US,D,20170620,000000,34.0605,34.0895,33.6425,33.7022,44461.385106853,0
+FDIS.US,D,20170621,000000,33.73,33.7868,33.6066,33.73,30098.977527942,0
+FDIS.US,D,20170622,000000,33.8356,33.8356,33.6335,33.7121,146459.79243447,0
+FDIS.US,D,20170623,000000,33.6425,33.7121,33.52,33.6723,35547.410784902,0
+FDIS.US,D,20170626,000000,33.7968,33.9212,33.7171,33.8226,34762.89264816,0
+FDIS.US,D,20170627,000000,33.7778,33.8914,33.5967,33.6047,26335.098579964,0
+FDIS.US,D,20170628,000000,33.6922,33.9451,33.6623,33.8734,63494.739338579,0
+FDIS.US,D,20170629,000000,33.8634,33.8634,33.3,33.5677,36528.811834321,0
+FDIS.US,D,20170630,000000,33.7211,33.8914,33.7022,33.749,40337.893491842,0
+FDIS.US,D,20170703,000000,33.8914,33.9779,33.6723,33.6723,152411.48252435,0
+FDIS.US,D,20170705,000000,33.73,33.73,33.4643,33.5767,379929.77821664,0
+FDIS.US,D,20170706,000000,33.4364,33.4364,33.1397,33.2174,182153.86089923,0
+FDIS.US,D,20170707,000000,33.281,33.5091,33.2642,33.4871,59210.526978524,0
+FDIS.US,D,20170710,000000,33.4841,33.5967,33.4055,33.5299,28846.360221262,0
+FDIS.US,D,20170711,000000,33.5101,33.5389,33.3298,33.4742,64358.613343186,0
+FDIS.US,D,20170712,000000,33.6623,33.8068,33.6623,33.7121,32346.054444575,0
+FDIS.US,D,20170713,000000,33.749,33.8456,33.7121,33.7728,38637.267108355,0
+FDIS.US,D,20170714,000000,33.8545,33.8914,33.73,33.8356,34829.189955491,0
+FDIS.US,D,20170717,000000,33.8634,33.9959,33.8356,33.9212,40114.893458094,0
+FDIS.US,D,20170718,000000,33.9411,34.0506,33.8734,34.0506,33252.117644756,0
+FDIS.US,D,20170719,000000,34.1093,34.2626,34.0605,34.2238,61645.446265927,0
+FDIS.US,D,20170720,000000,34.2915,34.2915,34.0615,34.1471,54286.445152268,0
+FDIS.US,D,20170721,000000,34.1093,34.2149,34.0506,34.2149,30242.621693824,0
+FDIS.US,D,20170724,000000,34.1949,34.1949,34.0705,34.0993,29605.765741591,0
+FDIS.US,D,20170725,000000,34.2437,34.415,34.1761,34.3572,34058.73488394,0
+FDIS.US,D,20170726,000000,34.415,34.415,34.3015,34.3394,25836.864270331,0
+FDIS.US,D,20170727,000000,34.4996,34.7355,34.3094,34.5493,39533.28526197,0
+FDIS.US,D,20170728,000000,34.2626,34.3294,34.189,34.3294,48976.633537907,0
+FDIS.US,D,20170731,000000,34.4428,34.4428,34.1761,34.3094,42737.655116266,0
+FDIS.US,D,20170801,000000,34.415,34.415,34.2626,34.3472,27960.387114212,0
+FDIS.US,D,20170802,000000,34.3572,34.3572,34.0635,34.2437,57202.522170142,0
+FDIS.US,D,20170803,000000,34.2338,34.3394,34.1373,34.1761,55199.539885044,0
+FDIS.US,D,20170804,000000,34.2388,34.2388,34.0506,34.2049,33614.743825759,0
+FDIS.US,D,20170807,000000,34.2537,34.3572,34.2149,34.2826,33950.248381036,0
+FDIS.US,D,20170808,000000,34.3294,34.4896,34.2587,34.3194,32466.595003357,0
+FDIS.US,D,20170809,000000,33.968,34.1023,33.8156,34.0805,71038.569309038,0
+FDIS.US,D,20170810,000000,33.958,34.0227,33.5987,33.6623,97273.21742335,0
+FDIS.US,D,20170811,000000,33.5767,33.8156,33.5479,33.7241,51217.683426601,0
+FDIS.US,D,20170814,000000,33.968,34.1373,33.8545,33.9869,42417.218130836,0
+FDIS.US,D,20170815,000000,34.0417,34.0417,33.6882,33.73,28144.211466355,0
+FDIS.US,D,20170816,000000,33.7778,33.9202,33.749,33.8356,22969.003475968,0
+FDIS.US,D,20170817,000000,33.73,33.7818,33.281,33.281,92662.541049927,0
+FDIS.US,D,20170818,000000,33.2452,33.31,33.0929,33.1119,31577.608382337,0
+FDIS.US,D,20170821,000000,33.1218,33.2104,32.9505,33.1497,72353.465904422,0
+FDIS.US,D,20170822,000000,33.2452,33.5867,33.2452,33.5101,35221.95127619,0
+FDIS.US,D,20170823,000000,33.3199,33.3388,33.2313,33.29,23892.143255309,0
+FDIS.US,D,20170824,000000,33.3976,33.5299,33.2104,33.2452,31543.455224016,0
+FDIS.US,D,20170825,000000,33.3677,33.4264,33.2662,33.3248,19893.210217707,0
+FDIS.US,D,20170828,000000,33.4075,33.4075,33.2742,33.3488,120089.53619153,0
+FDIS.US,D,20170829,000000,33.1298,33.29,33.1298,33.2363,90473.725403372,0
+FDIS.US,D,20170830,000000,33.29,33.52,33.29,33.4742,16153.439381485,0
+FDIS.US,D,20170831,000000,33.6066,33.6982,33.6066,33.6823,20476.827423144,0
+FDIS.US,D,20170901,000000,33.8824,33.9292,33.7689,33.9252,55125.206540461,0
+FDIS.US,D,20170905,000000,33.8068,33.8824,33.4841,33.7002,79596.948982582,0
+FDIS.US,D,20170906,000000,33.8156,33.9411,33.7022,33.8634,56033.278749955,0
+FDIS.US,D,20170907,000000,33.9959,33.9959,33.5767,33.6425,44228.340026541,0
+FDIS.US,D,20170908,000000,33.5767,33.5847,33.4553,33.5101,24601.323542812,0
+FDIS.US,D,20170911,000000,33.7022,33.7878,33.6623,33.7211,63856.361014926,0
+FDIS.US,D,20170912,000000,33.7968,33.9451,33.7778,33.9062,45137.41674069,0
+FDIS.US,D,20170913,000000,33.9112,34.1481,33.9112,34.1471,29299.391821352,0
+FDIS.US,D,20170914,000000,34.0705,34.0705,33.9869,33.9959,39787.424940069,0
+FDIS.US,D,20170915,000000,34.0138,34.0138,33.9421,33.968,30861.39656224,0
+FDIS.US,D,20170918,000000,34.0417,34.0925,33.8058,33.8634,210280.99578642,0
+FDIS.US,D,20170919,000000,33.8824,33.9212,33.7291,33.8146,39350.465414484,0
+FDIS.US,D,20170920,000000,33.8734,33.958,33.7958,33.9312,28921.698070501,0
+FDIS.US,D,20170921,000000,33.9501,33.9501,33.8535,33.8634,13899.330932256,0
+FDIS.US,D,20170922,000000,33.8634,33.958,33.8634,33.9212,19506.475924946,0
+FDIS.US,D,20170925,000000,33.9212,34.0009,33.8008,33.8824,26121.139088126,0
+FDIS.US,D,20170926,000000,33.968,34.0058,33.8634,33.9112,27525.43659794,0
+FDIS.US,D,20170927,000000,33.9779,34.1959,33.8535,34.1083,137482.53431916,0
+FDIS.US,D,20170928,000000,34.0605,34.1093,34.0227,34.0745,11819.001788605,0
+FDIS.US,D,20170929,000000,34.1193,34.2547,34.1163,34.2059,114377.92271456,0
+FDIS.US,D,20171002,000000,34.2636,34.3304,34.2398,34.2925,44636.168917087,0
+FDIS.US,D,20171003,000000,34.3394,34.4448,34.3394,34.415,32337.013902667,0
+FDIS.US,D,20171004,000000,34.4538,34.6339,34.4538,34.6031,63585.144757666,0
+FDIS.US,D,20171005,000000,34.6529,34.8062,34.6429,34.7863,47307.146798772,0
+FDIS.US,D,20171006,000000,34.7295,34.845,34.7295,34.845,40758.780942923,0
+FDIS.US,D,20171009,000000,34.8739,34.9118,34.6261,34.6399,52769.643120924,0
+FDIS.US,D,20171010,000000,34.7385,34.7694,34.5414,34.6261,32451.527433509,0
+FDIS.US,D,20171011,000000,34.6629,34.6629,34.5414,34.6261,55641.521933912,0
+FDIS.US,D,20171012,000000,34.5414,34.5414,34.3394,34.3852,35251.081911229,0
+FDIS.US,D,20171013,000000,34.4916,34.5783,34.407,34.5414,37805.537252757,0
+FDIS.US,D,20171016,000000,34.5882,34.6171,34.4628,34.5493,77786.831591534,0
+FDIS.US,D,20171017,000000,34.5414,34.6669,34.5414,34.5513,22086.043882888,0
+FDIS.US,D,20171018,000000,34.4916,34.6339,34.4916,34.5315,47566.309000154,0
+FDIS.US,D,20171019,000000,34.415,34.5513,34.1303,34.5155,29512.346808534,0
+FDIS.US,D,20171020,000000,34.7117,34.7295,34.6251,34.6629,23587.778344384,0
+FDIS.US,D,20171023,000000,34.7117,34.7475,34.411,34.411,41035.019723466,0
+FDIS.US,D,20171024,000000,34.5275,34.5971,34.4916,34.5513,25042.301087024,0
+FDIS.US,D,20171025,000000,34.4827,34.4827,34.1671,34.3394,36221.433409426,0
+FDIS.US,D,20171026,000000,34.3682,34.5783,34.3482,34.4916,21349.74196966,0
+FDIS.US,D,20171027,000000,34.6629,34.9038,34.5016,34.8838,35154.649464202,0
+FDIS.US,D,20171030,000000,34.8162,34.8251,34.7017,34.7674,46135.894369271,0
+FDIS.US,D,20171031,000000,34.7773,34.8351,34.7385,34.7863,27652.004184661,0
+FDIS.US,D,20171101,000000,34.9506,35.0093,34.7574,34.8251,133652.35806385,0
+FDIS.US,D,20171102,000000,34.7117,34.7385,34.398,34.5683,44377.006715705,0
+FDIS.US,D,20171103,000000,34.5593,34.6728,34.4827,34.5971,106530.73233783,0
+FDIS.US,D,20171106,000000,34.6171,34.8739,34.6081,34.86,82704.886389853,0
+FDIS.US,D,20171107,000000,34.7863,34.9018,34.5793,34.6011,36443.428938517,0
+FDIS.US,D,20171108,000000,34.5783,34.6927,34.5364,34.6629,30542.968586123,0
+FDIS.US,D,20171109,000000,34.4628,34.7475,34.3394,34.7335,28337.076360407,0
+FDIS.US,D,20171110,000000,34.7295,34.8928,34.7295,34.854,51923.850200135,0
+FDIS.US,D,20171113,000000,34.7674,34.9994,34.7674,34.9694,31697.144436463,0
+FDIS.US,D,20171114,000000,34.9018,34.9595,34.7962,34.9306,48133.854131087,0
+FDIS.US,D,20171115,000000,34.7674,34.9118,34.6261,34.7962,114927.38676167,0
+FDIS.US,D,20171116,000000,34.9694,35.1785,34.8739,35.1188,36682.501046768,0
+FDIS.US,D,20171117,000000,35.2363,35.3886,35.2273,35.3508,46062.565529344,0
+FDIS.US,D,20171120,000000,35.3896,35.4742,35.3607,35.4046,61862.419271735,0
+FDIS.US,D,20171121,000000,35.522,35.6355,35.4602,35.6076,60645.964132691,0
+FDIS.US,D,20171122,000000,35.6564,35.7051,35.6076,35.6663,37334.424568849,0
+FDIS.US,D,20171124,000000,35.7251,35.7449,35.6573,35.7111,18996.187559435,0
+FDIS.US,D,20171127,000000,35.9322,35.9322,35.6853,35.7449,50824.922105902,0
+FDIS.US,D,20171128,000000,35.7967,36.1611,35.7251,36.1611,34619.248482278,0
+FDIS.US,D,20171129,000000,36.2567,36.4658,36.2387,36.3562,61446.554343937,0
+FDIS.US,D,20171130,000000,36.4358,36.6459,36.3253,36.5046,49881.692233431,0
+FDIS.US,D,20171201,000000,36.5036,36.619,35.972,36.5334,650212.85065091,0
+FDIS.US,D,20171204,000000,36.8978,37.1148,36.851,36.851,102634.25877519,0
+FDIS.US,D,20171205,000000,36.8978,36.9386,36.6638,36.6837,133478.57875827,0
+FDIS.US,D,20171206,000000,36.638,36.6469,36.4358,36.4658,41580.465751957,0
+FDIS.US,D,20171207,000000,36.4558,36.6688,36.4279,36.6001,39319.325770132,0
+FDIS.US,D,20171208,000000,36.7226,36.8251,36.6738,36.7624,38308.794085673,0
+FDIS.US,D,20171211,000000,36.8799,36.8799,36.7047,36.8699,55513.949842534,0
+FDIS.US,D,20171212,000000,36.9894,37.0093,36.7723,36.851,49447.746221814,0
+FDIS.US,D,20171213,000000,36.8978,36.9526,36.8599,36.8978,134121.46173845,0
+FDIS.US,D,20171214,000000,36.9615,37.057,36.8878,36.9247,117867.5718913,0
+FDIS.US,D,20171215,000000,37.1437,37.2203,37.051,37.1278,36421.329836073,0
+FDIS.US,D,20171218,000000,37.3727,37.5568,37.2831,37.4593,88627.44584469,0
+FDIS.US,D,20171219,000000,37.6594,37.6594,37.3836,37.4493,59860.441491293,0
+FDIS.US,D,20171220,000000,37.6594,37.6594,37.3249,37.3985,60963.387604151,0
+FDIS.US,D,20171221,000000,37.4991,37.6882,37.4354,37.6036,52234.242138999,0
+FDIS.US,D,20171222,000000,37.6036,37.6036,37.4792,37.509,63781.023165687,0
+FDIS.US,D,20171226,000000,37.5389,37.6414,37.5389,37.5976,73813.011170345,0
+FDIS.US,D,20171227,000000,37.6314,37.6544,37.4891,37.503,43938.038180807,0
+FDIS.US,D,20171228,000000,37.5936,37.6226,37.529,37.6036,174750.66158067,0
+FDIS.US,D,20171229,000000,37.6594,37.6832,37.3826,37.3826,88219.616954143,0
+FDIS.US,D,20180102,000000,37.5846,37.9093,37.4891,37.9093,195036.63311908,0
+FDIS.US,D,20180103,000000,37.9939,38.0854,37.9451,38.0705,216953.92021967,0
+FDIS.US,D,20180104,000000,38.2368,38.2368,37.9939,38.187,185156.32531756,0
+FDIS.US,D,20180105,000000,38.3094,38.4627,38.2268,38.4627,97861.857152071,0
+FDIS.US,D,20180108,000000,38.4627,38.5633,38.4169,38.5394,84516.008285556,0
+FDIS.US,D,20180109,000000,38.615,38.6718,38.4528,38.5772,114803.83268893,0
+FDIS.US,D,20180110,000000,38.4439,38.6051,38.3582,38.5394,72116.402805484,0
+FDIS.US,D,20180111,000000,38.6528,39.1904,38.6051,39.1904,77748.660414587,0
+FDIS.US,D,20180112,000000,39.2761,39.6554,39.2761,39.6325,98222.474323761,0
+FDIS.US,D,20180116,000000,39.9162,39.9639,39.2184,39.3408,343022.2681268,0
+FDIS.US,D,20180117,000000,39.4961,39.6285,39.303,39.5449,1504294.9438657,0
+FDIS.US,D,20180118,000000,39.6016,39.6195,39.4274,39.5259,73531.749866519,0
+FDIS.US,D,20180119,000000,39.752,39.9062,39.5638,39.9062,73068.673219864,0
+FDIS.US,D,20180122,000000,39.9361,40.2796,39.8495,40.2606,86568.211298825,0
+FDIS.US,D,20180123,000000,40.4309,40.6329,40.411,40.6141,133705.59681065,0
+FDIS.US,D,20180124,000000,40.7564,40.9754,40.402,40.7365,180767.64447323,0
+FDIS.US,D,20180125,000000,40.841,40.841,40.4787,40.624,69277.67264616,0
+FDIS.US,D,20180126,000000,40.7942,40.9933,40.6051,40.9933,133463.51118843,0
+FDIS.US,D,20180129,000000,40.9286,41.0809,40.7654,40.8898,284340.11059761,0
+FDIS.US,D,20180130,000000,40.624,40.7654,40.4787,40.6419,111775.25114951,0
+FDIS.US,D,20180131,000000,40.8212,40.9117,40.4309,40.5255,79793.831895259,0
+FDIS.US,D,20180201,000000,40.2974,40.5753,39.8983,40.1362,110438.25545169,0
+FDIS.US,D,20180202,000000,40.183,40.5055,39.5737,39.6554,287842.81833489,0
+FDIS.US,D,20180205,000000,39.3209,39.743,37.9839,38.4079,331963.67636319,0
+FDIS.US,D,20180206,000000,37.5846,39.3209,37.2203,39.1606,398623.60987445,0
+FDIS.US,D,20180207,000000,39.2462,39.7708,39.1805,39.1904,225863.876523,0
+FDIS.US,D,20180208,000000,39.2462,39.2462,37.6494,37.6693,140325.28249711,0
+FDIS.US,D,20180209,000000,37.9939,38.1292,36.5234,37.8903,549078.31732791,0
+FDIS.US,D,20180212,000000,38.2268,38.5862,37.9182,38.3393,94580.140439222,0
+FDIS.US,D,20180213,000000,38.2726,38.6528,38.2537,38.5772,97377.685907629,0
+FDIS.US,D,20180214,000000,38.4339,39.285,38.3981,39.2084,168533.78226148,0
+FDIS.US,D,20180215,000000,39.4961,39.5538,39.1218,39.5538,138886.83182898,0
+FDIS.US,D,20180216,000000,39.4563,39.7141,39.303,39.4075,259581.07982373,0
+FDIS.US,D,20180220,000000,39.2084,39.6295,39.2084,39.2084,316581.69655791,0
+FDIS.US,D,20180221,000000,39.3607,39.7908,39.1994,39.1994,97131.582266781,0
+FDIS.US,D,20180222,000000,39.3308,39.4961,39.0839,39.2273,78998.264207297,0
+FDIS.US,D,20180223,000000,39.4274,39.732,39.2761,39.732,75223.335708097,0
+FDIS.US,D,20180226,000000,39.8973,40.0675,39.742,40.0575,95196.906298325,0
+FDIS.US,D,20180227,000000,40.0387,40.0387,39.2362,39.2562,103695.01569248,0
+FDIS.US,D,20180228,000000,39.3885,39.7608,38.9873,38.9873,59086.972905773,0
+FDIS.US,D,20180301,000000,38.9685,39.2184,38.1581,38.615,105793.42591995,0
+FDIS.US,D,20180302,000000,38.177,38.7236,37.8903,38.7096,148367.3467772,0
+FDIS.US,D,20180305,000000,38.5583,39.1506,38.4597,39.0919,191421.42086027,0
+FDIS.US,D,20180306,000000,39.2462,39.3995,39.0332,39.3985,67684.528260921,0
+FDIS.US,D,20180307,000000,39.0252,39.2661,38.8669,39.1904,64387.743978225,0
+FDIS.US,D,20180308,000000,39.3209,39.3507,39.1656,39.2184,54524.512755863,0
+FDIS.US,D,20180309,000000,39.5061,39.8296,39.4274,39.8296,93871.964656377,0
+FDIS.US,D,20180312,000000,39.955,40.1362,39.8883,39.9909,91901.126520286,0
+FDIS.US,D,20180313,000000,40.175,40.2506,39.6364,39.6753,98892.478929659,0
+FDIS.US,D,20180314,000000,39.8584,39.8724,39.5509,39.5927,50314.633740391,0
+FDIS.US,D,20180315,000000,39.6653,39.739,39.4761,39.5538,33471.099659877,0
+FDIS.US,D,20180316,000000,39.5449,39.753,39.5061,39.5259,78088.18298849,0
+FDIS.US,D,20180319,000000,39.3786,39.4105,38.8161,39.0541,128641.88883713,0
+FDIS.US,D,20180320,000000,39.1108,39.2751,39.1108,39.2074,89353.702711353,0
+FDIS.US,D,20180321,000000,39.2263,39.4761,39.1038,39.2174,59553.063066397,0
+FDIS.US,D,20180322,000000,38.855,39.0143,38.3651,38.3651,86396.441002561,0
+FDIS.US,D,20180323,000000,38.5165,38.5932,37.6544,37.6842,116225.2067779,0
+FDIS.US,D,20180326,000000,38.3065,38.7664,37.8773,38.7664,89194.990975624,0
+FDIS.US,D,20180327,000000,38.9117,38.9297,37.8187,38.0088,63297.856425902,0
+FDIS.US,D,20180328,000000,37.7987,37.9859,37.3209,37.5608,179057.97754783,0
+FDIS.US,D,20180329,000000,37.6275,38.2417,37.3965,38.0954,51790.251080817,0
+FDIS.US,D,20180402,000000,37.8665,37.968,36.6758,37.0122,627293.06790311,0
+FDIS.US,D,20180403,000000,37.2343,37.6644,37.0502,37.4632,93486.234868273,0
+FDIS.US,D,20180404,000000,36.6957,38.2228,36.6758,38.193,303281.05040094,0
+FDIS.US,D,20180405,000000,38.4677,38.8241,38.3263,38.7266,56957.423033952,0
+FDIS.US,D,20180406,000000,38.4229,38.6976,37.729,37.9511,57571.175379086,0
+FDIS.US,D,20180409,000000,38.2328,38.3911,37.7888,37.7888,95446.023453142,0
+FDIS.US,D,20180410,000000,38.3453,38.3751,38.0576,38.2975,85196.057938021,0
+FDIS.US,D,20180411,000000,38.1542,38.5155,38.1252,38.164,89331.60360891,0
+FDIS.US,D,20180412,000000,38.3851,38.5265,38.2328,38.3065,60438.031668791,0
+FDIS.US,D,20180413,000000,38.5065,38.5752,37.9899,38.0954,165773.40346537,0
+FDIS.US,D,20180416,000000,38.3363,38.5284,38.1542,38.3951,101506.20004592,0
+FDIS.US,D,20180417,000000,38.7564,39.083,38.7076,39.0143,266165.60784721,0
+FDIS.US,D,20180418,000000,39.2074,39.3786,39.1208,39.1894,143970.62989561,0
+FDIS.US,D,20180419,000000,39.2352,39.2652,38.8749,39.064,72792.434439321,0
+FDIS.US,D,20180420,000000,39.064,39.1397,38.4976,38.612,94566.077374032,0
+FDIS.US,D,20180423,000000,38.7962,38.9435,38.5454,38.7166,44229.344531197,0
+FDIS.US,D,20180424,000000,38.9395,38.9675,37.9988,38.1392,97417.866093889,0
+FDIS.US,D,20180425,000000,38.0764,38.3851,37.8187,38.2815,48894.264156072,0
+FDIS.US,D,20180426,000000,38.5643,38.9307,38.4309,38.8649,42325.808207093,0
+FDIS.US,D,20180427,000000,39.3687,39.3687,38.9117,38.9863,112538.67468847,0
+FDIS.US,D,20180430,000000,39.1596,39.3099,38.8261,38.8261,125067.86126924,0
+FDIS.US,D,20180501,000000,38.7266,38.9037,38.4229,38.9037,1910479.4602898,0
+FDIS.US,D,20180502,000000,38.7763,39.0143,38.641,38.6698,61162.279526141,0
+FDIS.US,D,20180503,000000,38.5065,38.5643,38.0267,38.4866,63012.57710345,0
+FDIS.US,D,20180504,000000,38.3553,39.0919,38.2786,39.0053,58291.40521781,0
+FDIS.US,D,20180507,000000,39.1796,39.2282,39.0143,39.1496,57757.008740541,0
+FDIS.US,D,20180508,000000,39.064,39.1397,38.8261,38.9765,115533.10306955,0
+FDIS.US,D,20180509,000000,39.074,39.1466,38.8062,39.1397,322851.8146239,0
+FDIS.US,D,20180510,000000,39.1308,39.294,39.0919,39.2652,102174.19564251,0
+FDIS.US,D,20180511,000000,39.284,39.3687,39.2174,39.3398,66303.334358206,0
+FDIS.US,D,20180514,000000,39.4175,39.5061,39.3597,39.3985,55315.057920543,0
+FDIS.US,D,20180515,000000,39.2174,39.2174,39.0143,39.1696,63955.806975921,0
+FDIS.US,D,20180516,000000,39.2263,39.6116,39.2263,39.5449,50765.656331168,0
+FDIS.US,D,20180517,000000,39.5837,39.7052,39.3398,39.4563,41060.132339879,0
+FDIS.US,D,20180518,000000,39.4274,39.4563,39.3099,39.3985,34227.491666236,0
+FDIS.US,D,20180521,000000,39.6116,39.7052,39.5041,39.6016,94871.446789613,0
+FDIS.US,D,20180522,000000,39.733,39.7918,39.3786,39.4075,58558.603456443,0
+FDIS.US,D,20180523,000000,39.294,39.6464,39.284,39.6464,99068.267244551,0
+FDIS.US,D,20180524,000000,39.5927,39.7618,39.4175,39.7052,39341.424872575,0
+FDIS.US,D,20180525,000000,39.6653,39.8983,39.6653,39.7718,31233.063285152,0
+FDIS.US,D,20180529,000000,39.6653,39.743,39.3597,39.5111,70686.992679257,0
+FDIS.US,D,20180530,000000,39.7141,39.9172,39.6464,39.8893,76206.745766829,0
+FDIS.US,D,20180531,000000,39.9072,39.9072,39.5857,39.6952,48313.660464604,0
+FDIS.US,D,20180601,000000,39.8495,40.0009,39.8495,39.956,55379.346218561,0
+FDIS.US,D,20180604,000000,40.1382,40.4329,40.1133,40.4239,322618.76954359,0
+FDIS.US,D,20180605,000000,40.4329,40.7146,40.4139,40.6648,126345.59119233,0
+FDIS.US,D,20180606,000000,40.7684,41.1138,40.627,41.1039,80995.219464457,0
+FDIS.US,D,20180607,000000,41.2004,41.3836,41.1128,41.2104,107184.66486922,0
+FDIS.US,D,20180608,000000,41.4772,41.4772,41.0671,41.3448,98708.654577516,0
+FDIS.US,D,20180611,000000,41.3448,41.5747,41.3448,41.4871,230045.62940809,0
+FDIS.US,D,20180612,000000,41.6035,41.8037,41.5548,41.738,91583.703048826,0
+FDIS.US,D,20180613,000000,41.9182,41.9381,41.6683,41.738,84953.972315799,0
+FDIS.US,D,20180614,000000,41.8804,42.1391,41.8714,42.1053,111984.18811808,0
+FDIS.US,D,20180615,000000,42.0237,42.2457,41.9282,42.2069,79284.548034405,0
+FDIS.US,D,20180618,000000,41.948,42.2676,41.9282,42.1989,117804.28809795,0
+FDIS.US,D,20180619,000000,41.9282,42.1203,41.7171,42.1203,199399.19684234,0
+FDIS.US,D,20180620,000000,42.3303,42.418,42.177,42.3303,99238.028531502,0
+FDIS.US,D,20180621,000000,42.3781,42.392,41.956,42.0147,124837.8297029,0
+FDIS.US,D,20180622,000000,42.2467,42.3303,41.9282,41.9282,66403.784823858,0
+FDIS.US,D,20180625,000000,41.7469,41.7469,40.832,41.0729,158624.34382492,0
+FDIS.US,D,20180626,000000,41.1984,41.4284,41.1108,41.3528,75681.38983147,0
+FDIS.US,D,20180627,000000,41.4752,41.6225,40.7842,40.7842,102048.63256044,0
+FDIS.US,D,20180628,000000,40.7942,41.1447,40.6131,41.0631,83581.818954994,0
+FDIS.US,D,20180629,000000,41.3816,41.4801,41.1497,41.1497,88451.657529798,0
+FDIS.US,D,20180702,000000,40.832,41.1497,40.7276,41.1497,586336.39954286,0
+FDIS.US,D,20180703,000000,41.3129,41.4384,40.9097,40.9396,94885.509854804,0
+FDIS.US,D,20180705,000000,41.1009,41.2382,40.8908,41.1785,120869.03180499,0
+FDIS.US,D,20180706,000000,41.1785,41.5697,41.1158,41.5389,134021.01127279,0
+FDIS.US,D,20180709,000000,41.7828,42.0048,41.6872,42.0048,146254.87348454,0
+FDIS.US,D,20180710,000000,42.0635,42.1103,41.8922,42.0735,78884.75518111,0
+FDIS.US,D,20180711,000000,41.8126,42.0227,41.7569,41.9381,59917.698256714,0
+FDIS.US,D,20180712,000000,42.0815,42.1989,41.9082,42.1491,124525.42875471,0
+FDIS.US,D,20180713,000000,42.179,42.3502,42.1491,42.3024,102027.53796265,0
+FDIS.US,D,20180716,000000,42.398,42.398,42.2268,42.2835,175037.94991244,0
+FDIS.US,D,20180717,000000,41.957,42.4946,41.6483,42.4358,98263.659014679,0
+FDIS.US,D,20180718,000000,42.4358,42.5702,42.2646,42.417,122825.80687589,0
+FDIS.US,D,20180719,000000,42.3502,42.5483,42.3482,42.3692,70017.992578015,0
+FDIS.US,D,20180720,000000,42.3204,42.3682,42.1203,42.1391,94218.518762875,0
+FDIS.US,D,20180723,000000,42.1103,42.1342,41.8604,42.0536,150846.46426949,0
+FDIS.US,D,20180724,000000,42.2835,42.3682,41.7649,41.8704,146919.85556716,0
+FDIS.US,D,20180725,000000,41.7928,42.1391,41.6165,42.1103,131140.09191789,0
+FDIS.US,D,20180726,000000,42.1003,42.2188,41.8376,41.9212,89703.270331822,0
+FDIS.US,D,20180727,000000,42.3502,42.398,41.5339,41.7171,98248.591444831,0
+FDIS.US,D,20180730,000000,41.7569,41.7569,41.285,41.3786,192021.11014021,0
+FDIS.US,D,20180731,000000,41.3995,41.7569,41.3228,41.5927,467817.90863413,0
+FDIS.US,D,20180801,000000,41.6125,41.6583,41.2084,41.3816,115847.51302705,0
+FDIS.US,D,20180802,000000,41.1695,41.737,41.1207,41.6971,73076.709257116,0
+FDIS.US,D,20180803,000000,41.7728,41.9082,41.727,41.8416,95412.874799477,0
+FDIS.US,D,20180806,000000,41.9082,42.1591,41.8027,42.1203,117854.51333078,0
+FDIS.US,D,20180807,000000,42.2179,42.4358,42.1989,42.3602,171505.10703546,0
+FDIS.US,D,20180808,000000,42.3602,42.4746,42.2646,42.4268,87684.215972218,0
+FDIS.US,D,20180809,000000,42.407,42.6777,42.3502,42.5503,73031.506547573,0
+FDIS.US,D,20180810,000000,42.3602,42.4268,42.1591,42.2557,87135.756429758,0
+FDIS.US,D,20180813,000000,42.3204,42.3692,41.9779,42.0237,95094.44682336,0
+FDIS.US,D,20180814,000000,42.2079,42.4946,42.1391,42.4238,103771.35804638,0
+FDIS.US,D,20180815,000000,42.1889,42.1889,41.6543,41.9182,136401.68730874,0
+FDIS.US,D,20180816,000000,42.1989,42.3124,42.0665,42.1103,71318.826108207,0
+FDIS.US,D,20180817,000000,42.0536,42.1701,41.8504,42.1303,98370.136508269,0
+FDIS.US,D,20180820,000000,42.2268,42.4348,42.1551,42.388,67146.113765026,0
+FDIS.US,D,20180821,000000,42.5234,42.9166,42.5234,42.7743,126907.10929532,0
+FDIS.US,D,20180822,000000,42.7843,42.9924,42.7643,42.8131,128488.19962468,0
+FDIS.US,D,20180823,000000,42.833,42.9555,42.6867,42.7255,99890.95655824,0
+FDIS.US,D,20180824,000000,42.7932,43.0023,42.7853,42.9555,100504.70890338,0
+FDIS.US,D,20180827,000000,43.2143,43.3129,43.1377,43.2043,128083.38424811,0
+FDIS.US,D,20180828,000000,43.3408,43.3408,43.1188,43.2841,130090.38455183,0
+FDIS.US,D,20180829,000000,43.3676,43.6852,43.2621,43.6763,104102.84458302,0
+FDIS.US,D,20180830,000000,43.5508,43.6404,43.29,43.4074,102172.18663319,0
+FDIS.US,D,20180831,000000,43.4074,43.6494,43.3975,43.6096,84110.188404323,0
+FDIS.US,D,20180904,000000,43.523,43.7141,43.3686,43.6494,179309.10371196,0
+FDIS.US,D,20180905,000000,43.6195,43.6195,43.1576,43.1955,191836.28128341,0
+FDIS.US,D,20180906,000000,43.3129,43.4134,42.852,43.0322,80480.913080319,0
+FDIS.US,D,20180907,000000,42.8231,43.2343,42.5702,42.9964,169418.75086387,0
+FDIS.US,D,20180910,000000,43.2741,43.3119,43.07,43.1865,70028.037624581,0
+FDIS.US,D,20180911,000000,43.1377,43.494,43.0222,43.4453,65534.88829597,0
+FDIS.US,D,20180912,000000,43.4453,43.5926,43.2033,43.5797,80129.336450537,0
+FDIS.US,D,20180913,000000,43.7231,43.8017,43.5598,43.6195,135742.73225407,0
+FDIS.US,D,20180914,000000,43.6763,43.6763,43.3776,43.5418,71068.704448734,0
+FDIS.US,D,20180917,000000,43.5418,43.5418,42.9834,43.0421,125837.31183613,0
+FDIS.US,D,20180918,000000,43.0899,43.5598,43.0799,43.5319,80503.012182763,0
+FDIS.US,D,20180919,000000,43.5418,43.5986,43.3975,43.5418,91305.45525897,0
+FDIS.US,D,20180920,000000,43.8017,43.8744,43.6563,43.8305,126663.01466379,0
+FDIS.US,D,20180921,000000,44.0207,44.0306,43.6285,43.6763,104792.93928206,0
+FDIS.US,D,20180924,000000,43.5309,43.5309,43.1645,43.4164,117134.28349205,0
+FDIS.US,D,20180925,000000,43.503,43.6086,43.4304,43.5886,94764.969296022,0
+FDIS.US,D,20180926,000000,43.6185,44.0794,43.6185,43.7629,136906.95315097,0
+FDIS.US,D,20180927,000000,43.7719,44.0356,43.733,43.9162,89097.554023941,0
+FDIS.US,D,20180928,000000,43.8305,44.0118,43.7877,43.8305,60093.486571606,0
+FDIS.US,D,20181001,000000,44.0704,44.1581,43.7141,43.7629,156184.40201423,0
+FDIS.US,D,20181002,000000,43.733,43.7429,43.2521,43.2521,179424.62174746,0
+FDIS.US,D,20181003,000000,43.4542,43.498,43.1457,43.1556,117688.77006245,0
+FDIS.US,D,20181004,000000,43.0879,43.0879,42.2985,42.4906,157658.01034535,0
+FDIS.US,D,20181005,000000,42.4707,42.5762,41.7011,42.0098,164958.75018893,0
+FDIS.US,D,20181008,000000,41.8932,42.2307,41.6055,42.0854,120684.20294818,0
+FDIS.US,D,20181009,000000,42.0486,42.5036,41.961,42.0287,268294.15321437,0
+FDIS.US,D,20181010,000000,41.942,41.945,40.4289,40.4857,1216046.3056495,0
+FDIS.US,D,20181011,000000,40.2467,40.7764,39.4961,39.7838,426536.78526981,0
+FDIS.US,D,20181012,000000,40.7564,40.7892,40.0725,40.6419,156406.39754332,0
+FDIS.US,D,20181015,000000,40.6519,40.9117,40.3612,40.6041,109041.99397913,0
+FDIS.US,D,20181016,000000,40.8729,41.5857,40.7564,41.5568,445592.23860398,0
+FDIS.US,D,20181017,000000,41.7011,41.7011,41.0163,41.4314,172318.75580724,0
+FDIS.US,D,20181018,000000,41.3458,41.3586,40.5513,40.6618,164144.09691249,0
+FDIS.US,D,20181019,000000,40.833,41.0461,40.2268,40.3712,119028.77927425,0
+FDIS.US,D,20181022,000000,40.5245,40.6877,40.2666,40.4388,487190.78543976,0
+FDIS.US,D,20181023,000000,39.8614,40.5543,39.5538,40.4199,246797.75356486,0
+FDIS.US,D,20181024,000000,40.4488,40.4946,38.852,38.8958,201246.48090569,0
+FDIS.US,D,20181025,000000,39.3786,40.3383,39.3497,40.1023,2991954.2861147,0
+FDIS.US,D,20181026,000000,39.1288,39.5996,38.5603,38.9745,246826.8841999,0
+FDIS.US,D,20181029,000000,39.4274,39.7062,37.9819,38.5792,332757.23504184,0
+FDIS.US,D,20181030,000000,38.3791,39.2392,38.3204,39.2154,1234381.529145,0
+FDIS.US,D,20181031,000000,39.725,40.1969,39.6872,39.8037,197512.7370974,0
+FDIS.US,D,20181101,000000,39.9849,40.7196,39.7738,40.6817,323518.80571583,0
+FDIS.US,D,20181102,000000,40.9595,41.2004,40.2846,40.623,305619.53724131,0
+FDIS.US,D,20181105,000000,40.6718,40.7664,40.2816,40.6519,230872.33674041,0
+FDIS.US,D,20181106,000000,40.6618,40.9256,40.6041,40.8828,2706420.8239852,0
+FDIS.US,D,20181107,000000,41.2402,41.9222,41.0839,41.9022,380397.87738658,0
+FDIS.US,D,20181108,000000,41.7768,42.0953,41.6952,41.8744,192666.0021297,0
+FDIS.US,D,20181109,000000,41.6613,41.6833,41.0601,41.287,104365.02029837,0
+FDIS.US,D,20181112,000000,41.1616,41.1825,40.41,40.4488,244621.99647884,0
+FDIS.US,D,20181113,000000,40.6041,40.9406,40.3522,40.4289,670116.10591518,0
+FDIS.US,D,20181114,000000,40.8132,40.9963,40.0237,40.2178,3321166.6242237,0
+FDIS.US,D,20181115,000000,39.9659,40.3244,39.2741,40.2846,225784.52065514,0
+FDIS.US,D,20181116,000000,39.9192,40.2118,39.735,40.0725,184447.14503006,0
+FDIS.US,D,20181119,000000,40.0137,40.0466,38.9933,39.0989,477427.00017839,0
+FDIS.US,D,20181120,000000,38.1182,38.7823,37.9063,38.2158,2211874.0509457,0
+FDIS.US,D,20181121,000000,38.6081,38.9794,38.6081,38.647,94858.388229079,0
+FDIS.US,D,20181123,000000,38.4349,38.7036,38.4349,38.4916,24082.999140048,0
+FDIS.US,D,20181126,000000,38.9367,39.3398,38.9277,39.3099,172045.53054067,0
+FDIS.US,D,20181127,000000,39.1874,39.4891,39.082,39.4373,94303.90165868,0
+FDIS.US,D,20181128,000000,39.6872,40.623,39.5061,40.623,111813.42232646,0
+FDIS.US,D,20181129,000000,40.4946,40.7952,40.2467,40.5443,109660.76884755,0
+FDIS.US,D,20181130,000000,40.5743,40.7196,40.4388,40.6718,68422.839183462,0
+FDIS.US,D,20181203,000000,41.5568,41.8256,41.287,41.5469,465566.81369887,0
+FDIS.US,D,20181204,000000,41.3846,41.5469,39.9202,39.9949,1473946.8491829,0
+FDIS.US,D,20181206,000000,39.2342,40.1322,39.0222,40.1312,373136.31322459,0
+FDIS.US,D,20181207,000000,40.0337,40.3522,38.852,38.9007,98069.78961597,0
+FDIS.US,D,20181210,000000,38.8619,39.1088,38.1084,38.8908,291037.14314262,0
+FDIS.US,D,20181211,000000,39.5061,39.6016,38.5982,38.9007,1582161.1313251,0
+FDIS.US,D,20181212,000000,39.3687,39.7938,39.2642,39.2642,181264.8742782,0
+FDIS.US,D,20181213,000000,39.4274,39.5737,38.8719,39.0421,73348.930019033,0
+FDIS.US,D,20181214,000000,38.647,38.9883,38.2059,38.3005,149983.59476954,0
+FDIS.US,D,20181217,000000,38.0486,38.186,37.0282,37.2701,283020.19147895,0
+FDIS.US,D,20181218,000000,37.6076,37.953,37.2979,37.5688,475075.45477748,0
+FDIS.US,D,20181219,000000,37.5688,38.0984,36.6061,36.7993,436629.04355387,0
+FDIS.US,D,20181220,000000,36.5762,36.7893,35.505,35.979,307159.44287976,0
+FDIS.US,D,20181221,000000,36.183,36.5194,34.9456,35.0133,320640.8998749,0
+FDIS.US,D,20181224,000000,34.7136,35.0989,34.1989,34.3364,226371.15137454,0
+FDIS.US,D,20181226,000000,34.6639,36.4608,34.5971,36.4608,246808.80311609,0
+FDIS.US,D,20181227,000000,35.9401,36.5682,35.1665,36.5682,194683.04747999,0
+FDIS.US,D,20181228,000000,36.7525,37.2651,36.3283,36.7037,287123.59300082,0
+FDIS.US,D,20181231,000000,37.0222,37.1496,36.6937,37.051,136345.43504798,0
+FDIS.US,D,20190102,000000,36.4229,37.518,36.3572,37.3517,70080.271866719,0
+FDIS.US,D,20190103,000000,37.0322,37.1686,36.4896,36.5584,90745.946165289,0
+FDIS.US,D,20190104,000000,37.1288,38.0666,37.0462,37.8345,129159.20873524,0
+FDIS.US,D,20190107,000000,38.0168,38.9705,38.0168,38.7733,115170.47688856,0
+FDIS.US,D,20190108,000000,39.2273,39.3717,38.637,39.2084,129461.56463685,0
+FDIS.US,D,20190109,000000,39.305,39.6155,39.1138,39.4702,257130.08846181,0
+FDIS.US,D,20190110,000000,38.9675,39.4015,38.8132,39.3627,145926.40046186,0
+FDIS.US,D,20190111,000000,39.2184,39.4761,39.1596,39.3527,91854.919306086,0
+FDIS.US,D,20190114,000000,39.0342,39.3816,38.9385,39.074,406444.68313011,0
+FDIS.US,D,20190115,000000,39.1208,39.5289,39.1208,39.4801,52842.971960849,0
+FDIS.US,D,20190116,000000,39.5677,39.7688,39.4503,39.4503,103529.27242415,0
+FDIS.US,D,20190117,000000,39.3129,39.8465,39.2472,39.73,87473.269994349,0
+FDIS.US,D,20190118,000000,40.0785,40.3682,39.9202,40.177,89481.274802731,0
+FDIS.US,D,20190122,000000,40.0107,40.0337,39.1696,39.4901,162134.0830948,0
+FDIS.US,D,20190123,000000,39.6514,39.7599,39.1198,39.5289,62481.194140151,0
+FDIS.US,D,20190124,000000,39.5479,39.7688,39.4811,39.75,50995.68789751,0
+FDIS.US,D,20190125,000000,40.1282,40.3304,40.1272,40.1481,186914.20846647,0
+FDIS.US,D,20190128,000000,39.7888,39.9541,39.5578,39.9541,79599.962496552,0
+FDIS.US,D,20190129,000000,39.9142,39.9142,39.4205,39.6344,60395.842473217,0
+FDIS.US,D,20190130,000000,39.9142,40.5125,39.8973,40.3781,80047.971573359,0
+FDIS.US,D,20190131,000000,40.4657,40.9107,40.3532,40.7942,86155.359884996,0
+FDIS.US,D,20190201,000000,40.4657,40.5623,40.1481,40.2438,107849.64695184,0
+FDIS.US,D,20190204,000000,40.2138,40.5125,40.1083,40.5125,134718.13750442,0
+FDIS.US,D,20190205,000000,40.631,40.9625,40.6111,40.8908,1937480.545457,0
+FDIS.US,D,20190206,000000,40.9585,40.9585,40.5523,40.7096,117513.98625221,0
+FDIS.US,D,20190207,000000,40.4169,40.4169,39.9819,40.3304,64201.910616769,0
+FDIS.US,D,20190208,000000,40.0397,40.1282,39.8664,40.1183,74221.844565548,0
+FDIS.US,D,20190211,000000,40.2816,40.3403,40.185,40.2536,92072.896816551,0
+FDIS.US,D,20190212,000000,40.5125,40.9296,40.4936,40.8818,119478.79736036,0
+FDIS.US,D,20190213,000000,41.0651,41.1905,40.9107,41.0939,136469.99362539,0
+FDIS.US,D,20190214,000000,40.8222,41.1417,40.6021,40.9396,159719.25390053,0
+FDIS.US,D,20190215,000000,41.1705,41.2691,41.0739,41.1705,74647.754539912,0
+FDIS.US,D,20190219,000000,41.0651,41.4592,41.0651,41.3368,766735.39080714,0
+FDIS.US,D,20190220,000000,41.3567,41.4891,41.278,41.4035,73868.258926453,0
+FDIS.US,D,20190221,000000,41.3368,41.4384,41.1317,41.288,55076.990316948,0
+FDIS.US,D,20190222,000000,41.3946,41.5777,41.3946,41.5489,61109.040779346,0
+FDIS.US,D,20190225,000000,41.8096,41.8475,41.4423,41.4503,136702.03420104,0
+FDIS.US,D,20190226,000000,41.3368,41.5807,41.302,41.519,92597.248247254,0
+FDIS.US,D,20190227,000000,41.519,41.6663,41.298,41.5687,58672.11248263,0
+FDIS.US,D,20190228,000000,41.4503,41.4991,41.2402,41.3846,63547.978085375,0
+FDIS.US,D,20190301,000000,41.7131,41.8465,41.4234,41.6932,86148.328352401,0
+FDIS.US,D,20190304,000000,41.8962,41.9252,41.278,41.5777,76075.155656826,0
+FDIS.US,D,20190305,000000,41.6633,41.7997,41.519,41.6075,114827.94080068,0
+FDIS.US,D,20190306,000000,41.6355,41.7898,41.3368,41.3368,54164.900088829,0
+FDIS.US,D,20190307,000000,41.278,41.278,40.7096,40.8042,111720.00339341,0
+FDIS.US,D,20190308,000000,40.4657,40.5822,40.2686,40.5723,148922.83785226,0
+FDIS.US,D,20190311,000000,40.6897,41.2004,40.6897,41.1705,47283.038687016,0
+FDIS.US,D,20190312,000000,41.2502,41.298,41.0551,41.2402,349739.39076495,0
+FDIS.US,D,20190313,000000,41.3666,41.6255,41.3468,41.4035,54327.629843185,0
+FDIS.US,D,20190314,000000,41.3756,41.4035,41.1616,41.2203,43662.80390492,0
+FDIS.US,D,20190315,000000,41.3766,41.4901,41.2741,41.4045,86473.787861112,0
+FDIS.US,D,20190318,000000,41.4702,41.8594,41.4702,41.8017,71229.425193777,0
+FDIS.US,D,20190319,000000,41.957,42.3283,41.8306,41.9371,164860.30873259,0
+FDIS.US,D,20190320,000000,41.957,42.2327,41.5987,41.9958,60659.022693225,0
+FDIS.US,D,20190321,000000,41.9072,42.627,41.8594,42.5573,71442.380180959,0
+FDIS.US,D,20190322,000000,42.3452,42.397,41.6753,41.6753,94866.424266331,0
+FDIS.US,D,20190325,000000,41.5399,42.0934,41.4702,41.8794,145520.58058063,0
+FDIS.US,D,20190326,000000,42.2099,42.393,41.9172,42.1123,109775.28237839,0
+FDIS.US,D,20190327,000000,42.1511,42.3154,41.7718,42.0655,56107.612094537,0
+FDIS.US,D,20190328,000000,42.2487,42.5384,42.1511,42.3742,49693.849862662,0
+FDIS.US,D,20190329,000000,42.5673,42.617,42.4697,42.5573,43773.299417137,0
+FDIS.US,D,20190401,000000,42.8788,43.072,42.8042,43.052,172928.49013375,0
+FDIS.US,D,20190402,000000,43.062,43.072,42.9077,43.0332,146297.06268012,0
+FDIS.US,D,20190403,000000,43.2571,43.519,43.2073,43.3507,94753.9197448,0
+FDIS.US,D,20190404,000000,43.3358,43.6364,43.3358,43.6066,69547.884398764,0
+FDIS.US,D,20190405,000000,43.732,43.945,43.7121,43.8963,133473.55623499,0
+FDIS.US,D,20190408,000000,43.8305,44.0416,43.8157,44.0416,180716.41473575,0
+FDIS.US,D,20190409,000000,43.8963,43.9162,43.5926,43.6464,78246.89472422,0
+FDIS.US,D,20190410,000000,43.7419,43.9261,43.6155,43.8963,88253.770112464,0
+FDIS.US,D,20190411,000000,43.966,43.9838,43.8674,43.956,168951.65619859,0
+FDIS.US,D,20190412,000000,44.1302,44.2915,44.1302,44.2079,73424.267868271,0
+FDIS.US,D,20190415,000000,44.2277,44.3163,44.0038,44.2865,96766.947076465,0
+FDIS.US,D,20190416,000000,44.4219,44.5562,44.3163,44.4986,101164.6684627,0
+FDIS.US,D,20190417,000000,44.624,44.7405,44.5184,44.5652,72216.853271136,0
+FDIS.US,D,20190418,000000,44.614,44.6718,44.407,44.5384,87982.553855204,0
+FDIS.US,D,20190422,000000,44.402,44.5036,44.2577,44.392,131509.7496315,0
+FDIS.US,D,20190423,000000,44.5085,45.0033,44.5085,44.9366,91061.360627436,0
+FDIS.US,D,20190424,000000,44.9565,45.1686,44.9565,44.9664,73931.542719814,0
+FDIS.US,D,20190425,000000,44.9744,44.9744,44.5484,44.6618,78599.475858658,0
+FDIS.US,D,20190426,000000,44.8479,45.062,44.605,45.062,105473.99343917,0
+FDIS.US,D,20190429,000000,45.082,45.0869,44.8769,44.9744,125446.55952474,0
+FDIS.US,D,20190430,000000,44.8967,44.9465,44.4886,44.8091,107650.75502985,0
+FDIS.US,D,20190501,000000,44.9167,44.9366,44.3721,44.3721,63270.734800175,0
+FDIS.US,D,20190502,000000,44.392,44.5952,44.1024,44.392,81041.426678657,0
+FDIS.US,D,20190503,000000,44.8281,45.1336,44.7713,45.052,176789.80603341,0
+FDIS.US,D,20190506,000000,44.2965,44.8669,44.2178,44.7613,90943.833582623,0
+FDIS.US,D,20190507,000000,44.4319,44.5802,43.7519,44.0914,178875.15770034,0
+FDIS.US,D,20190508,000000,43.9938,44.3163,43.8963,44.0316,72052.114507466,0
+FDIS.US,D,20190509,000000,43.7021,43.9361,43.3437,43.8763,102670.42094283,0
+FDIS.US,D,20190510,000000,43.6842,44.0416,43.072,43.8405,92464.653632593,0
+FDIS.US,D,20190513,000000,42.9555,42.9744,42.3742,42.5473,169426.78690112,0
+FDIS.US,D,20190514,000000,42.7145,43.1237,42.5434,42.9166,64228.027737838,0
+FDIS.US,D,20190515,000000,42.6857,43.3338,42.6589,43.2571,70099.357455193,0
+FDIS.US,D,20190516,000000,43.4124,43.8963,43.4124,43.6265,55767.085015977,0
+FDIS.US,D,20190517,000000,43.287,43.8157,43.2373,43.2471,45488.993370473,0
+FDIS.US,D,20190520,000000,42.9366,43.052,42.7524,42.9555,67212.411072357,0
+FDIS.US,D,20190521,000000,43.1018,43.3308,42.9654,43.1984,34888.455730225,0
+FDIS.US,D,20190522,000000,42.9555,43.0332,42.7445,42.8022,48508.534367969,0
+FDIS.US,D,20190523,000000,42.4318,42.4318,42.0317,42.2387,111659.73311402,0
+FDIS.US,D,20190524,000000,42.4598,42.5384,42.1711,42.3254,41080.222433009,0
+FDIS.US,D,20190528,000000,42.422,42.6947,42.0835,42.1123,203061.62082002,0
+FDIS.US,D,20190529,000000,41.8306,41.957,41.3956,41.6553,283787.63303652,0
+FDIS.US,D,20190530,000000,41.7639,42.0635,41.7251,41.8594,112151.94039571,0
+FDIS.US,D,20190531,000000,41.3368,41.506,41.1805,41.3168,88350.202559491,0
+FDIS.US,D,20190603,000000,41.2303,41.3168,40.7166,40.9097,303846.58652255,0
+FDIS.US,D,20190604,000000,41.278,42.0257,41.278,42.0157,336692.88428608,0
+FDIS.US,D,20190605,000000,42.2975,42.2975,41.8116,42.2198,59693.69371831,0
+FDIS.US,D,20190606,000000,42.2099,42.5095,42.0605,42.383,39037.05996165,0
+FDIS.US,D,20190607,000000,42.5573,43.1596,42.5573,43.052,63908.595257065,0
+FDIS.US,D,20190610,000000,43.3647,43.8963,43.3647,43.5,102027.53796265,0
+FDIS.US,D,20190611,000000,43.8405,44.0128,43.4802,43.6364,379714.81422013,0
+FDIS.US,D,20190612,000000,43.6265,43.7281,43.51,43.5777,36331.928921643,0
+FDIS.US,D,20190613,000000,43.7709,44.0426,43.7709,43.9749,64945.244062593,0
+FDIS.US,D,20190614,000000,43.9938,44.1402,43.9152,44.0316,26786.121170741,0
+FDIS.US,D,20190617,000000,44.1103,44.2617,44.1103,44.1222,38658.361706141,0
+FDIS.US,D,20190618,000000,44.4986,44.7803,44.3821,44.4498,67093.879522888,0
+FDIS.US,D,20190619,000000,44.5484,44.614,44.2387,44.5284,54956.449758166,0
+FDIS.US,D,20190620,000000,44.9565,44.9744,44.4498,44.8051,77519.633352901,0
+FDIS.US,D,20190621,000000,44.6917,44.8241,44.5742,44.5842,50146.881462752,0
+FDIS.US,D,20190624,000000,44.623,44.623,44.3532,44.3711,64680.054833272,0
+FDIS.US,D,20190625,000000,44.401,44.4488,43.8275,43.8933,98485.65454377,0
+FDIS.US,D,20190626,000000,44.0296,44.1581,44.0138,44.0296,42066.646005711,0
+FDIS.US,D,20190627,000000,44.1481,44.3721,44.1382,44.3711,75588.97540307,0
+FDIS.US,D,20190628,000000,44.4587,44.5842,44.4209,44.4776,41272.082822404,0
+FDIS.US,D,20190701,000000,45.0232,45.2372,44.6797,44.8281,91344.630940574,0
+FDIS.US,D,20190702,000000,44.8281,44.9266,44.6429,44.9266,102785.93897833,0
+FDIS.US,D,20190703,000000,45.083,45.3179,45.083,45.3049,43377.524582469,0
+FDIS.US,D,20190705,000000,45.1108,45.4224,44.9754,45.3727,51360.323087827,0
+FDIS.US,D,20190708,000000,45.2372,45.4413,45.1775,45.4125,52831.922409627,0
+FDIS.US,D,20190709,000000,45.2561,45.5289,45.2561,45.519,62950.297814746,0
+FDIS.US,D,20190710,000000,45.6662,45.744,45.4841,45.6842,95243.113512525,0
+FDIS.US,D,20190711,000000,45.8216,45.9181,45.6384,45.734,62482.198644808,0
+FDIS.US,D,20190712,000000,45.8604,46.2795,45.8604,46.2397,73290.668748955,0
+FDIS.US,D,20190715,000000,46.3851,46.4149,46.1412,46.3761,75739.651101548,0
+FDIS.US,D,20190716,000000,46.3193,46.4617,46.2198,46.3761,48573.827170642,0
+FDIS.US,D,20190717,000000,46.3761,46.3761,45.9859,45.9948,66454.010056684,0
+FDIS.US,D,20190718,000000,45.8315,45.9569,45.5687,45.8993,41317.285531948,0
+FDIS.US,D,20190719,000000,46.0734,46.0894,45.6136,45.6284,51803.309641352,0
+FDIS.US,D,20190722,000000,45.6842,45.7638,45.499,45.6384,455615.18606673,0
+FDIS.US,D,20190723,000000,45.8893,45.9569,45.6086,45.9569,76402.624174851,0
+FDIS.US,D,20190724,000000,45.7638,46.2795,45.7638,46.2397,49854.570607705,0
+FDIS.US,D,20190725,000000,46.1511,46.171,45.8943,45.9241,54376.850571355,0
+FDIS.US,D,20190726,000000,45.9281,46.0834,45.7748,46.0575,101344.47479622,0
+FDIS.US,D,20190729,000000,45.9759,45.9759,45.6304,45.8315,66208.910920494,0
+FDIS.US,D,20190730,000000,45.509,45.6344,45.3925,45.5787,46221.277265075,0
+FDIS.US,D,20190731,000000,45.5389,45.5389,44.617,45.0332,106713.55218532,0
+FDIS.US,D,20190801,000000,45.1108,45.509,44.2059,44.4109,115161.43634664,0
+FDIS.US,D,20190802,000000,44.1581,44.1631,43.7719,43.943,102704.57410115,0
+FDIS.US,D,20190805,000000,43.0969,43.3019,42.4826,42.7275,157920.18606069,0
+FDIS.US,D,20190806,000000,43.0272,43.4184,42.845,43.3985,112024.36830433,0
+FDIS.US,D,20190807,000000,42.9506,43.5628,42.7564,43.506,67571.019234734,0
+FDIS.US,D,20190808,000000,43.7877,44.4687,43.7877,44.4488,151844.94189807,0
+FDIS.US,D,20190809,000000,44.3143,44.4209,43.8565,44.0596,74580.452727925,0
+FDIS.US,D,20190812,000000,43.7091,43.7091,43.1935,43.3497,49953.012064044,0
+FDIS.US,D,20190813,000000,43.2423,44.4149,43.2423,44.0496,114904.28315458,0
+FDIS.US,D,20190814,000000,43.3019,43.3686,42.6101,42.6787,148342.23416078,0
+FDIS.US,D,20190815,000000,42.8261,42.9486,42.2596,42.5802,65273.717085275,0
+FDIS.US,D,20190816,000000,42.855,43.1645,42.8062,43.057,47561.286476871,0
+FDIS.US,D,20190819,000000,43.6514,43.7429,43.502,43.5827,47828.484715506,0
+FDIS.US,D,20190820,000000,43.6514,43.7977,43.4662,43.5727,62896.054563294,0
+FDIS.US,D,20190821,000000,44.166,44.3143,44.1531,44.3045,99447.970004715,0
+FDIS.US,D,20190822,000000,44.4587,44.5553,44.0794,44.3143,47098.209830216,0
+FDIS.US,D,20190823,000000,44.0596,44.2059,42.9406,43.1257,82473.850318854,0
+FDIS.US,D,20190826,000000,43.4473,43.522,43.1596,43.4662,73415.227326362,0
+FDIS.US,D,20190827,000000,43.7001,43.7389,43.2461,43.3408,77224.308983884,0
+FDIS.US,D,20190828,000000,43.1645,43.8157,43.1645,43.7589,59107.062998903,0
+FDIS.US,D,20190829,000000,44.2745,44.5006,44.2507,44.401,68350.514848193,0
+FDIS.US,D,20190830,000000,44.613,44.6389,44.1083,44.2258,39799.478995948,0
+FDIS.US,D,20190903,000000,43.943,44.2695,43.8176,43.9908,104113.89413425,0
+FDIS.US,D,20190904,000000,44.2745,44.4687,44.1262,44.3911,47365.408068851,0
+FDIS.US,D,20190905,000000,44.8769,45.3727,44.8769,45.3149,167342.43973885,0
+FDIS.US,D,20190906,000000,45.4125,45.5389,45.288,45.3727,56752.504084022,0
+FDIS.US,D,20190909,000000,45.5389,45.6822,45.4413,45.6086,56970.481594486,0
+FDIS.US,D,20190910,000000,45.3925,45.4513,45.063,45.4513,67151.136288309,0
+FDIS.US,D,20190911,000000,45.4513,45.714,45.3149,45.6662,88200.531365669,0
+FDIS.US,D,20190912,000000,45.8604,46.1202,45.734,45.8793,67978.848125281,0
+FDIS.US,D,20190913,000000,45.9859,46.0565,45.7818,45.8216,56737.436514175,0
+FDIS.US,D,20190916,000000,45.4891,45.5289,45.2143,45.2651,43476.970543465,0
+FDIS.US,D,20190917,000000,45.1795,45.499,45.0043,45.4881,40282.645735734,0
+FDIS.US,D,20190918,000000,45.3925,45.4493,44.9565,45.3925,41236.925159427,0
+FDIS.US,D,20190919,000000,45.499,45.5309,45.285,45.2949,46677.322379134,0
+FDIS.US,D,20190920,000000,45.3239,45.4115,44.7594,44.7793,38516.726549573,0
+FDIS.US,D,20190923,000000,44.6698,44.9893,44.4179,44.8469,55533.035431008,0
+FDIS.US,D,20190924,000000,45.062,45.1696,44.2228,44.2915,71999.880265327,0
+FDIS.US,D,20190925,000000,44.4179,44.7883,44.1342,44.7096,46415.146663783,0
+FDIS.US,D,20190926,000000,44.7395,44.7693,44.2815,44.4557,32910.586061539,0
+FDIS.US,D,20190927,000000,44.4856,44.6389,44.1043,44.3293,50906.28698308,0
+FDIS.US,D,20190930,000000,44.398,44.7415,44.392,44.6508,42162.073948081,0
+FDIS.US,D,20191001,000000,44.8559,45.0033,44.3393,44.3423,142348.35487534,0
+FDIS.US,D,20191002,000000,44.1342,44.1342,43.3726,43.6076,69033.578014627,0
+FDIS.US,D,20191003,000000,43.4612,43.7539,42.9674,43.7539,93956.343047524,0
+FDIS.US,D,20191004,000000,43.8992,44.1641,43.7927,44.1442,68441.924771936,0
+FDIS.US,D,20191007,000000,44.0556,44.2327,43.8793,44.0356,47630.597298171,0
+FDIS.US,D,20191008,000000,43.6275,43.8992,43.4802,43.4802,59975.959526792,0
+FDIS.US,D,20191009,000000,43.8027,44.0158,43.7011,43.8525,42688.434388097,0
+FDIS.US,D,20191010,000000,43.8704,44.3223,43.8704,44.1143,45180.610440921,0
+FDIS.US,D,20191011,000000,44.621,45.064,44.621,44.6996,95139.649532904,0
+FDIS.US,D,20191014,000000,44.6598,44.7793,44.5543,44.6897,25437.071417036,0
+FDIS.US,D,20191015,000000,44.8071,45.2691,44.8071,45.1795,38901.451833019,0
+FDIS.US,D,20191016,000000,45.1297,45.3727,45.1297,45.3239,37274.154289458,0
+FDIS.US,D,20191017,000000,45.5896,45.6624,45.4323,45.5299,31307.396629734,0
+FDIS.US,D,20191018,000000,45.3627,45.4901,45.1396,45.3149,28259.729501855,0
+FDIS.US,D,20191021,000000,45.5896,45.6175,45.4313,45.5379,37342.460606101,0
+FDIS.US,D,20191022,000000,45.5299,45.5359,45.2651,45.2751,44538.731965405,0
+FDIS.US,D,20191023,000000,45.1894,45.1894,44.9654,45.082,30840.301964453,0
+FDIS.US,D,20191024,000000,45.1098,45.3437,45.072,45.2084,34471.586297769,0
+FDIS.US,D,20191025,000000,44.7494,45.3925,44.6817,45.2472,64559.51427449,0
+FDIS.US,D,20191028,000000,45.3437,45.5349,45.3239,45.3925,55761.057988038,0
+FDIS.US,D,20191029,000000,45.3925,45.3925,45.1098,45.1496,160341.04228291,0
+FDIS.US,D,20191030,000000,45.052,45.3239,44.8957,45.285,42667.33979031,0
+FDIS.US,D,20191031,000000,45.285,45.3318,44.8569,45.0421,44937.520314043,0
+FDIS.US,D,20191101,000000,45.3437,45.3627,45.1696,45.2651,57720.846572907,0
+FDIS.US,D,20191104,000000,45.4901,45.513,45.3308,45.3627,78924.935367371,0
+FDIS.US,D,20191105,000000,45.4323,45.5797,45.3825,45.4413,77973.669457647,0
+FDIS.US,D,20191106,000000,45.4702,45.51,45.285,45.4702,822697.34972648,0
+FDIS.US,D,20191107,000000,45.6394,45.6852,45.285,45.3338,79019.358805083,0
+FDIS.US,D,20191108,000000,45.3338,45.3825,45.1596,45.3338,79052.507458748,0
+FDIS.US,D,20191111,000000,45.2462,45.2949,45.0918,45.2949,50793.78246155,0
+FDIS.US,D,20191112,000000,45.3727,45.4791,45.2084,45.2561,202252.99457151,0
+FDIS.US,D,20191113,000000,45.1198,45.2084,44.9933,45.0918,86058.92743797,0
+FDIS.US,D,20191114,000000,45.082,45.3497,45.082,45.2949,46703.439500204,0
+FDIS.US,D,20191115,000000,45.52,45.5299,45.2949,45.3527,66207.906415838,0
+FDIS.US,D,20191118,000000,45.3338,45.5299,45.2551,45.51,52517.512452137,0
+FDIS.US,D,20191119,000000,45.4323,45.4323,45.0122,45.1396,99622.753814949,0
+FDIS.US,D,20191120,000000,45.1596,45.2731,44.7803,44.9654,58027.220493145,0
+FDIS.US,D,20191121,000000,45.082,45.0859,44.7096,44.7584,50471.336466807,0
+FDIS.US,D,20191122,000000,44.9555,45.0222,44.8071,45.0222,33258.144672694,0
+FDIS.US,D,20191125,000000,45.1894,45.5,45.1894,45.4901,95638.888347194,0
+FDIS.US,D,20191126,000000,45.4602,45.8236,45.4602,45.8236,54172.936126081,0
+FDIS.US,D,20191127,000000,45.8813,46.2028,45.8813,46.174,57882.571822607,0
+FDIS.US,D,20191129,000000,46.174,46.2028,45.8335,45.8365,29699.184674647,0
+FDIS.US,D,20191202,000000,45.8813,45.9141,45.3955,45.5,120066.43258443,0
+FDIS.US,D,20191203,000000,45.0918,45.0918,44.7982,45.0322,58952.369281799,0
+FDIS.US,D,20191204,000000,45.1696,45.4125,45.1696,45.2462,82163.458379988,0
+FDIS.US,D,20191205,000000,45.2949,45.3667,45.1396,45.2084,56361.751772636,0
+FDIS.US,D,20191206,000000,45.52,45.7051,45.52,45.6244,79100.723682261,0
+FDIS.US,D,20191209,000000,45.5498,45.7927,45.5438,45.6394,53601.372976522,0
+FDIS.US,D,20191210,000000,45.6762,45.6952,45.505,45.5797,28828.279137445,0
+FDIS.US,D,20191211,000000,45.6394,45.7449,45.4901,45.725,46155.984462401,0
+FDIS.US,D,20191212,000000,45.8435,46.2128,45.7748,46.1442,61242.639898663,0
+FDIS.US,D,20191213,000000,46.1442,46.2328,45.8863,46.1152,49815.394926101,0
+FDIS.US,D,20191216,000000,46.3502,46.4677,46.2616,46.3592,41916.97481189,0
+FDIS.US,D,20191217,000000,46.4567,46.6041,46.4567,46.5941,53279.931486435,0
+FDIS.US,D,20191218,000000,46.7196,46.7404,46.5832,46.6628,41200.762991791,0
+FDIS.US,D,20191219,000000,46.6718,46.828,46.6041,46.827,45867.69162598,0
+FDIS.US,D,20191220,000000,46.9853,46.9853,46.8679,46.9057,66781.47857471,0
+FDIS.US,D,20191223,000000,47.0153,47.0153,46.838,46.8659,46867.173759216,0
+FDIS.US,D,20191224,000000,46.8171,46.9803,46.8171,46.9455,41711.051357304,0
+FDIS.US,D,20191226,000000,47.0929,47.4921,47.0929,47.4921,46389.029542714,0
+FDIS.US,D,20191227,000000,47.6215,47.7818,47.4453,47.5119,89373.792804484,0
+FDIS.US,D,20191230,000000,47.5219,47.5219,47.0749,47.1904,64154.698897912,0
+FDIS.US,D,20191231,000000,47.064,47.282,47.064,47.2302,42586.979417788,0
+FDIS.US,D,20200102,000000,47.5817,47.8166,47.3846,47.8166,248206.0690933,0
+FDIS.US,D,20200103,000000,47.2402,47.5906,47.1804,47.4921,109014.87235341,0
+FDIS.US,D,20200106,000000,47.1217,47.6364,47.1217,47.6364,576319.47910805,0
+FDIS.US,D,20200107,000000,47.6414,47.7011,47.4313,47.6015,239057.04068173,0
+FDIS.US,D,20200108,000000,47.6015,48.0117,47.5717,47.7878,50300.570675199,0
+FDIS.US,D,20200109,000000,48.0615,48.1421,47.8444,47.9729,58967.436851647,0
+FDIS.US,D,20200110,000000,47.9918,47.9918,47.6424,47.7111,82069.034942276,0
+FDIS.US,D,20200113,000000,47.8266,48.0217,47.73,48.0117,36120.982943774,0
+FDIS.US,D,20200114,000000,47.953,48.1551,47.9012,47.9729,58211.044845288,0
+FDIS.US,D,20200115,000000,47.8644,48.0605,47.7698,47.8444,49933.92647557,0
+FDIS.US,D,20200116,000000,48.1203,48.2776,48.0903,48.2776,61559.058865467,0
+FDIS.US,D,20200117,000000,48.403,48.5603,48.3074,48.385,45856.642074758,0
+FDIS.US,D,20200121,000000,48.1879,48.376,48.1183,48.3711,58731.378257365,0
+FDIS.US,D,20200122,000000,48.4517,48.7315,48.3174,48.394,53592.332434613,0
+FDIS.US,D,20200123,000000,48.1601,48.5294,47.9052,48.4527,49788.273300374,0
+FDIS.US,D,20200124,000000,48.5503,48.5503,47.5727,47.8544,89259.27927364,0
+FDIS.US,D,20200127,000000,46.8858,47.3696,46.5742,47.1406,112306.63411282,0
+FDIS.US,D,20200128,000000,47.269,47.7628,47.2602,47.6115,75693.443887349,0
+FDIS.US,D,20200129,000000,47.7788,47.9241,47.6115,47.6414,45131.389712751,0
+FDIS.US,D,20200130,000000,47.2402,47.72,47.2402,47.6812,60281.328942374,0
+FDIS.US,D,20200131,000000,48.6279,48.6986,47.7788,47.8744,76359.43047462,0
+FDIS.US,D,20200203,000000,48.1501,48.844,48.1501,48.4129,97535.393138702,0
+FDIS.US,D,20200204,000000,49.1775,49.7359,49.1387,49.3925,81409.075382943,0
+FDIS.US,D,20200205,000000,49.7748,49.7748,49.1177,49.4622,218033.76272543,0
+FDIS.US,D,20200206,000000,49.4801,49.5886,49.2651,49.3428,130220.97015718,0
+FDIS.US,D,20200207,000000,49.1575,49.3606,48.9644,49.1277,61587.184995849,0
+FDIS.US,D,20200210,000000,49.1277,49.7161,49.1277,49.7161,76562.340415237,0
+FDIS.US,D,20200211,000000,49.9112,50.3084,49.7748,50.0575,62714.239220464,0
+FDIS.US,D,20200212,000000,50.3323,50.6259,50.3323,50.616,52151.872757164,0
+FDIS.US,D,20200213,000000,50.4119,50.7932,50.0088,50.5572,71622.186514476,0
+FDIS.US,D,20200214,000000,50.6737,50.6857,50.3731,50.4686,48965.583986685,0
+FDIS.US,D,20200218,000000,50.4686,50.7833,50.3502,50.6937,78783.300210802,0
+FDIS.US,D,20200219,000000,50.9296,51.2063,50.9296,51.046,53017.755771084,0
+FDIS.US,D,20200220,000000,51.038,51.2303,50.5084,51.0849,60463.144285204,0
+FDIS.US,D,20200221,000000,50.8997,50.8997,50.1779,50.2845,80429.683342836,0
+FDIS.US,D,20200224,000000,48.6578,48.9276,48.1839,48.4428,411310.50368629,0
+FDIS.US,D,20200225,000000,48.7763,48.8978,46.9455,47.067,208901.81089302,0
+FDIS.US,D,20200226,000000,47.2004,47.6653,46.4955,46.5742,116691.29693853,0
+FDIS.US,D,20200227,000000,45.516,46.4369,44.5384,44.5384,444664.07630136,0
+FDIS.US,D,20200228,000000,42.8739,44.2735,42.8739,44.2735,432626.09249763,0
+FDIS.US,D,20200302,000000,44.4986,45.742,43.7649,45.742,194594.65107021,0
+FDIS.US,D,20200303,000000,45.9948,46.5692,44.3035,44.7235,330922.00503437,0
+FDIS.US,D,20200304,000000,45.4373,46.2108,44.9197,46.162,72801.474981229,0
+FDIS.US,D,20200305,000000,45.1346,45.2999,44.0774,44.4109,138422.75067766,0
+FDIS.US,D,20200306,000000,43.1377,43.9779,42.8012,43.7449,218776.09166661,0
+FDIS.US,D,20200309,000000,39.1726,42.0028,39.1726,40.7026,972426.80481792,0
+FDIS.US,D,20200310,000000,42.1103,42.7863,40.6161,42.7863,118713.36481209,0
+FDIS.US,D,20200311,000000,41.6793,41.8584,40.0437,40.4349,117959.98631971,0
+FDIS.US,D,20200312,000000,37.3339,38.4737,36.0406,36.2765,413524.43194926,0
+FDIS.US,D,20200313,000000,38.3124,38.5553,35.982,38.4299,184229.16751959,0
+FDIS.US,D,20200316,000000,34.9944,35.8545,33.3776,33.5151,195175.25476168,0
+FDIS.US,D,20200317,000000,34.2896,35.4532,32.3035,34.5931,328936.09932844,0
+FDIS.US,D,20200318,000000,32.5852,33.29,30.5464,32.5464,224352.09701494,0
+FDIS.US,D,20200319,000000,32.174,34.7674,31.3229,33.8396,300905.39688827,0
+FDIS.US,D,20200320,000000,34.4289,35.3926,32.846,32.846,170889.34568102,0
+FDIS.US,D,20200323,000000,32.7464,33.6484,31.9799,33.0531,198005.94888375,0
+FDIS.US,D,20200324,000000,34.9694,36.2307,34.9694,36.1491,235574.42303757,0
+FDIS.US,D,20200325,000000,36.7993,38.1452,36.0307,36.8291,255148.2007745,0
+FDIS.US,D,20200326,000000,37.1895,38.4209,37.1417,38.2248,203170.10732292,0
+FDIS.US,D,20200327,000000,37.1716,37.7609,36.5066,36.9944,91645.98233753,0
+FDIS.US,D,20200330,000000,37.1895,37.732,36.64,37.6534,149317.60818227,0
+FDIS.US,D,20200331,000000,37.3388,37.9471,36.9655,37.1018,91735.383251961,0
+FDIS.US,D,20200401,000000,35.7081,36.179,35.0491,35.3926,75157.038400767,0
+FDIS.US,D,20200402,000000,35.1257,35.9032,34.6847,35.3428,200855.7285943,0
+FDIS.US,D,20200403,000000,35.2153,35.4224,34.414,34.8311,164515.76363541,0
+FDIS.US,D,20200406,000000,36.179,37.8296,36.179,37.6444,329769.83819334,0
+FDIS.US,D,20200407,000000,39.1964,39.6683,38.2537,38.2925,139465.42651113,0
+FDIS.US,D,20200408,000000,38.7544,39.6305,38.5025,39.5807,107233.88559739,0
+FDIS.US,D,20200409,000000,40.3084,40.8968,39.8555,40.3284,163442.95266224,0
+FDIS.US,D,20200413,000000,40.2886,40.828,39.6902,40.6529,150429.59483703,0
+FDIS.US,D,20200414,000000,41.6743,42.5185,41.506,42.3811,187723.83921962,0
+FDIS.US,D,20200415,000000,41.5857,41.9888,41.1427,41.6843,78868.683106605,0
+FDIS.US,D,20200416,000000,41.8704,42.854,41.6643,42.391,119630.4775635,0
+FDIS.US,D,20200417,000000,43.3846,43.4522,42.6927,43.4244,165789.47553987,0
+FDIS.US,D,20200420,000000,42.9127,43.5906,42.7415,42.836,92422.464437019,0
+FDIS.US,D,20200421,000000,42.391,42.4398,41.2602,41.6155,175814.43201194,0
+FDIS.US,D,20200422,000000,42.421,42.7077,42.1361,42.5085,100118.97911527,0
+FDIS.US,D,20200423,000000,42.7365,43.1675,42.4398,42.5682,70267.109732832,0
+FDIS.US,D,20200424,000000,42.9516,43.4832,42.6678,43.3368,94372.207975323,0
+FDIS.US,D,20200427,000000,43.7489,44.4299,43.7489,44.1422,146504.99514401,0
+FDIS.US,D,20200428,000000,44.9187,44.9963,43.9361,44.1024,75318.763650467,0
+FDIS.US,D,20200429,000000,44.9774,45.5876,44.8111,45.3497,540311.00068581,0
+FDIS.US,D,20200430,000000,45.3497,45.519,44.7613,45.2034,156051.80739957,0
+FDIS.US,D,20200501,000000,43.9052,44.1043,42.9704,43.287,228677.49406591,0
+FDIS.US,D,20200504,000000,42.8261,43.5807,42.401,43.5807,132515.25879267,0
+FDIS.US,D,20200505,000000,44.1422,44.3781,43.7281,43.7877,1218948.3196022,0
+FDIS.US,D,20200506,000000,44.1322,44.407,43.8525,44.1024,59988.013582671,0
+FDIS.US,D,20200507,000000,44.5543,44.8002,44.407,44.612,76447.826884394,0
+FDIS.US,D,20200508,000000,45.1248,45.6404,44.9635,45.5976,204165.57143752,0
+FDIS.US,D,20200511,000000,45.2621,45.8913,45.1058,45.6175,68922.077997753,0
+FDIS.US,D,20200512,000000,45.7748,45.8963,44.5254,44.5254,65743.825264526,0
+FDIS.US,D,20200513,000000,44.4468,44.7713,43.3696,43.8475,142101.24672984,0
+FDIS.US,D,20200514,000000,43.287,44.4179,42.9028,44.4179,77925.453234134,0
+FDIS.US,D,20200515,000000,44.1422,44.9774,43.945,44.9485,48380.962276592,0
+FDIS.US,D,20200518,000000,45.9889,46.6698,45.9889,46.5015,111374.45379157,0
+FDIS.US,D,20200519,000000,46.6001,47.1894,46.3253,46.4427,308052.44751941,0
+FDIS.US,D,20200520,000000,47.1307,47.2392,46.8131,47.1396,91250.207502862,0
+FDIS.US,D,20200521,000000,47.2193,47.5279,46.6498,47.1795,62727.297780998,0
+FDIS.US,D,20200522,000000,47.1894,47.288,46.8758,47.2193,151429.07697027,0
+FDIS.US,D,20200526,000000,48.4866,48.4866,47.7708,47.8764,143716.49021752,0
+FDIS.US,D,20200527,000000,48.408,48.6051,47.1606,48.6051,564733.52239975,0
+FDIS.US,D,20200528,000000,48.6638,48.8728,47.8326,48.0047,262340.45411519,0
+FDIS.US,D,20200529,000000,47.9062,48.3701,47.6713,48.2616,71753.77662448,0
+FDIS.US,D,20200601,000000,48.3302,49.0421,48.3302,48.9386,275083.60018778,0
+FDIS.US,D,20200602,000000,49.1457,49.3418,48.9096,49.3418,143115.79643291,0
+FDIS.US,D,20200603,000000,49.7061,50.3353,49.5976,50.2177,97634.839099697,0
+FDIS.US,D,20200604,000000,50.1292,50.4338,49.6861,49.951,96859.361504864,0
+FDIS.US,D,20200605,000000,51.1416,51.2979,50.7633,51.064,145027.36879427,0
+FDIS.US,D,20200608,000000,51.6921,51.8933,51.4323,51.8783,159461.09620379,0
+FDIS.US,D,20200609,000000,51.506,52.0266,51.1993,51.7419,534004.72045218,0
+FDIS.US,D,20200610,000000,51.9271,52.1352,51.4662,51.5836,109524.15621426,0
+FDIS.US,D,20200611,000000,49.9122,50.8061,48.9186,48.9386,213303.55029789,0
+FDIS.US,D,20200612,000000,50.3064,50.4,48.3114,49.3418,177329.22503396,0
+FDIS.US,D,20200615,000000,48.2417,50.0595,48.0347,49.951,140945.06187018,0
+FDIS.US,D,20200616,000000,51.6334,51.6334,50.0595,50.9744,184702.28921281,0
+FDIS.US,D,20200617,000000,51.2293,51.3617,50.8071,50.9445,104390.13291479,0
+FDIS.US,D,20200618,000000,50.7285,51.0142,50.61,50.837,56679.175244096,0
+FDIS.US,D,20200619,000000,51.507,51.507,50.404,50.61,121602.32020425,0
+FDIS.US,D,20200622,000000,50.5114,51.1615,50.3054,51.1615,83667.201850798,0
+FDIS.US,D,20200623,000000,51.6145,51.949,51.4572,51.6145,110096.72386848,0
+FDIS.US,D,20200624,000000,51.3577,51.5836,49.9032,50.4139,430776.79942498,0
+FDIS.US,D,20200625,000000,50.2367,50.6389,49.8116,50.61,154371.27110922,0
+FDIS.US,D,20200626,000000,50.5612,50.7883,49.4194,49.4771,67314.870547322,0
+FDIS.US,D,20200629,000000,49.7339,50.404,49.0351,50.3741,218056.86633253,0
+FDIS.US,D,20200630,000000,50.2865,51.4164,50.2267,51.2303,249558.13236097,0
+FDIS.US,D,20200701,000000,51.3287,52.2815,51.3287,52.0575,166967.75950197,0
+FDIS.US,D,20200702,000000,52.9833,53.3765,52.2915,52.4219,111527.13849936,0
+FDIS.US,D,20200706,000000,53.3377,54.3024,53.3377,54.3024,273433.19903712,0
+FDIS.US,D,20200707,000000,54.0675,54.3223,53.4163,53.4463,102396.1911716,0
+FDIS.US,D,20200708,000000,53.5936,54.155,53.4035,54.1162,199354.99863746,0
+FDIS.US,D,20200709,000000,54.4497,54.5981,53.3497,54.4099,293655.88678217,0
+FDIS.US,D,20200710,000000,54.4099,55.3756,54.0724,55.3566,115147.37328145,0
+FDIS.US,D,20200713,000000,56.0645,57.0988,54.1361,54.2536,242383.96010411,0
+FDIS.US,D,20200714,000000,54.1063,54.6707,52.9674,54.6678,307531.10960267,0
+FDIS.US,D,20200715,000000,55.2182,55.4054,54.2636,55.1585,97869.893189323,0
+FDIS.US,D,20200716,000000,54.6379,55.1784,54.3322,54.9515,72143.52443121,0
+FDIS.US,D,20200717,000000,55.1884,55.1884,54.4885,54.6777,80801.350065749,0
+FDIS.US,D,20200720,000000,54.7852,56.4886,54.7852,56.3412,79966.606696181,0
+FDIS.US,D,20200721,000000,56.9425,56.9614,55.9868,56.1739,328566.44161484,0
+FDIS.US,D,20200722,000000,56.1241,56.5373,55.9679,56.4886,122295.42841725,0
+FDIS.US,D,20200723,000000,56.6647,56.6647,54.8937,55.3068,154868.50091419,0
+FDIS.US,D,20200724,000000,54.6578,55.504,54.2686,55.2282,121817.28420075,0
+FDIS.US,D,20200727,000000,55.5925,56.1043,55.2242,56.0057,107264.02073709,0
+FDIS.US,D,20200728,000000,55.8872,56.1093,55.1884,55.277,238017.37836222,0
+FDIS.US,D,20200729,000000,55.6423,56.0645,55.6225,55.9669,62957.329347341,0
+FDIS.US,D,20200730,000000,55.5537,56.3014,55.3616,56.0445,116154.89145194,0
+FDIS.US,D,20200731,000000,57.1207,57.1207,55.8792,56.4198,146916.84205319,0
+FDIS.US,D,20200803,000000,56.6547,56.832,56.4806,56.6747,434461.32250509,0
+FDIS.US,D,20200804,000000,56.6847,57.1107,56.5672,57.1107,1144379.9209302,0
+FDIS.US,D,20200805,000000,57.3039,57.9738,57.1963,57.8872,153803.72597828,0
+FDIS.US,D,20200806,000000,57.8375,58.3601,57.6334,58.2127,145367.89587284,0
+FDIS.US,D,20200807,000000,58.1431,58.4278,57.498,57.9738,154113.11341249,0
+FDIS.US,D,20200810,000000,58.153,58.3999,57.6871,58.2705,198667.9174524,0
+FDIS.US,D,20200811,000000,58.4586,58.7813,57.7589,57.8872,119111.14865607,0
+FDIS.US,D,20200812,000000,58.605,59.1744,58.4358,59.1098,174608.02191945,0
+FDIS.US,D,20200813,000000,59.2063,59.7977,59.1655,59.3039,605867.98808422,0
+FDIS.US,D,20200814,000000,59.4611,59.4611,59.0301,59.3327,203078.69739918,0
+FDIS.US,D,20200817,000000,59.7688,60.4567,59.7688,60.4079,156791.12282678,0
+FDIS.US,D,20200818,000000,60.8409,61.3228,60.4855,61.1954,240123.82462695,0
+FDIS.US,D,20200819,000000,61.3925,61.3925,60.7214,60.8359,229450.96265143,0
+FDIS.US,D,20200820,000000,60.5253,61.3028,60.3939,61.1167,188741.40243668,0
+FDIS.US,D,20200821,000000,61.1954,61.5089,61.1456,61.4213,137311.76852755,0
+FDIS.US,D,20200824,000000,62.0027,62.2744,61.5388,62.0515,196630.78200898,0
+FDIS.US,D,20200825,000000,62.0615,62.3084,61.6782,62.3084,559371.47654325,0
+FDIS.US,D,20200826,000000,62.4158,63.4193,62.4059,63.262,138238.92632552,0
+FDIS.US,D,20200827,000000,63.6871,63.7021,62.6816,63.1445,147302.57184129,0
+FDIS.US,D,20200828,000000,63.5487,63.6323,63.1415,63.3616,240935.46438942,0
+FDIS.US,D,20200831,000000,63.3804,64.1889,63.1227,63.8634,222968.89410291,0
+FDIS.US,D,20200901,000000,64.0017,64.5731,63.7051,64.4348,436784.74177563,0
+FDIS.US,D,20200902,000000,64.9454,64.9952,63.6224,64.7703,281677.16875318,0
+FDIS.US,D,20200903,000000,64.2087,64.2555,61.4911,62.2187,436304.58854981,0
+FDIS.US,D,20200904,000000,62.0913,62.7085,59.1137,61.4213,397912.42057764,0
+FDIS.US,D,20200908,000000,59.501,60.7334,59.04,59.3227,371162.46157453,0
+FDIS.US,D,20200909,000000,60.3491,61.3427,59.9838,60.9883,212707.87903657,0
+FDIS.US,D,20200910,000000,61.6383,62.2944,59.9908,60.1809,201363.00344584,0
+FDIS.US,D,20200911,000000,60.6538,60.6856,59.275,59.9439,124453.10441945,0
+FDIS.US,D,20200914,000000,60.7613,61.1954,60.4467,60.9097,168995.85440348,0
+FDIS.US,D,20200915,000000,61.7558,62.0714,61.254,61.716,128615.77171606,0
+FDIS.US,D,20200916,000000,62.0425,62.1102,61.1466,61.2052,122480.25727404,0
+FDIS.US,D,20200917,000000,60.0037,60.5025,59.5706,60.141,129592.1502422,0
+FDIS.US,D,20200918,000000,60.5552,60.595,58.8589,59.5696,778949.16292576,0
+FDIS.US,D,20200921,000000,58.6229,59.048,57.4692,59.048,502737.5040087,0
+FDIS.US,D,20200922,000000,59.3417,60.4367,59.1655,60.3491,152453.67171992,0
+FDIS.US,D,20200923,000000,60.4666,60.6348,58.5512,58.6717,121883.58150807,0
+FDIS.US,D,20200924,000000,58.17,59.6094,57.6135,58.6916,142174.57556976,0
+FDIS.US,D,20200925,000000,58.9086,59.8942,58.5344,59.7678,63621.3069253,0
+FDIS.US,D,20200928,000000,60.8718,61.268,60.5055,61.1326,169922.00769679,0
+FDIS.US,D,20200929,000000,61.1476,61.1994,60.6548,60.6548,86284.940985687,0
+FDIS.US,D,20200930,000000,60.8907,61.8773,60.819,61.1674,159733.31696572,0
+FDIS.US,D,20201001,000000,61.9759,62.4188,61.5647,62.4188,256679.06587104,0
+FDIS.US,D,20201002,000000,61.049,61.9469,60.7692,61.5717,146068.03561843,0
+FDIS.US,D,20201005,000000,62.0255,62.5911,61.9759,62.5183,150197.55426138,0
+FDIS.US,D,20201006,000000,62.6468,62.7494,61.0978,61.2949,857993.63434725,0
+FDIS.US,D,20201007,000000,61.937,62.8877,61.937,62.7444,110802.89064201,0
+FDIS.US,D,20201008,000000,63.3466,63.3466,62.7982,63.0809,82634.571063897,0
+FDIS.US,D,20201009,000000,63.485,64.0963,63.4352,64.0375,134682.97984144,0
+FDIS.US,D,20201012,000000,64.7373,65.6533,64.5881,65.1804,893974.99114377,0
+FDIS.US,D,20201013,000000,65.2799,65.6334,64.8449,65.3675,184804.74868778,0
+FDIS.US,D,20201014,000000,65.5846,65.6771,64.394,64.7573,161515.30822638,0
+FDIS.US,D,20201015,000000,63.8195,64.9345,63.5338,64.825,171796.41338586,0
+FDIS.US,D,20201016,000000,65.2103,65.4631,63.7299,63.8982,137436.32710496,0
+FDIS.US,D,20201019,000000,64.5104,64.7772,62.9913,63.1883,135209.34028146,0
+FDIS.US,D,20201020,000000,63.5736,64.2047,63.2909,63.4352,76140.448459499,0
+FDIS.US,D,20201021,000000,63.3168,63.7986,62.833,62.9126,106237.41697813,0
+FDIS.US,D,20201022,000000,63.2371,63.2371,62.2834,63.0709,91529.459797374,0
+FDIS.US,D,20201023,000000,63.3068,63.5537,62.6926,63.5139,197588.07494665,0
+FDIS.US,D,20201026,000000,62.9813,63.5437,61.6602,62.6757,167685.98033138,0
+FDIS.US,D,20201027,000000,62.8628,63.1685,62.6667,62.8728,103046.10568436,0
+FDIS.US,D,20201028,000000,61.7976,61.9021,60.822,60.8907,163478.11032522,0
+FDIS.US,D,20201029,000000,61.1177,61.9759,60.7633,61.3347,114154.92268081,0
+FDIS.US,D,20201030,000000,60.8718,60.9405,58.9783,59.4801,269321.76147799,0
+FDIS.US,D,20201102,000000,60.0624,60.4268,59.1366,59.8455,156910.6588809,0
+FDIS.US,D,20201103,000000,60.5065,61.6901,60.2008,61.4731,136177.68277034,0
+FDIS.US,D,20201104,000000,62.2316,63.5736,62.2316,62.9913,186544.55075287,0
+FDIS.US,D,20201105,000000,64.3212,64.8449,64.0773,64.6289,259520.80954434,0
+FDIS.US,D,20201106,000000,64.391,64.4108,63.6125,64.3412,158247.65457872,0
+FDIS.US,D,20201109,000000,66.1182,66.1182,63.2073,63.2073,318158.76886864,0
+FDIS.US,D,20201110,000000,62.9226,63.1107,61.8374,62.5881,136580.48913761,0
+FDIS.US,D,20201111,000000,63.1585,63.6125,62.9474,63.5338,124745.4152745,0
+FDIS.US,D,20201112,000000,63.5437,63.7001,62.37,62.7344,144779.25614412,0
+FDIS.US,D,20201113,000000,63.0311,63.5258,62.7642,63.485,150921.80211873,0
+FDIS.US,D,20201116,000000,63.8782,64.0963,63.5049,64.0963,209186.08571081,0
+FDIS.US,D,20201117,000000,64.7075,64.7573,64.0963,64.4208,141133.9087456,0
+FDIS.US,D,20201118,000000,64.5303,65.2202,64.3511,64.4905,171502.0935215,0
+FDIS.US,D,20201119,000000,64.59,65.1316,64.5254,65.0719,120602.83807101,0
+FDIS.US,D,20201120,000000,65.1316,65.1903,64.7373,64.7772,106499.59269348,0
+FDIS.US,D,20201123,000000,65.3197,65.9967,65.2103,65.8015,154527.97383563,0
+FDIS.US,D,20201124,000000,66.4218,66.9882,66.0794,66.8379,155464.1721755,0
+FDIS.US,D,20201125,000000,66.8767,67.4392,66.7394,67.3307,167876.83621612,0
+FDIS.US,D,20201127,000000,67.7528,67.9519,67.5278,67.7428,128037.17703391,0
+FDIS.US,D,20201130,000000,67.8523,67.9619,66.0992,67.043,222029.68224907,0
+FDIS.US,D,20201201,000000,68.0405,68.0405,67.2481,67.7926,323891.47694339,0
+FDIS.US,D,20201202,000000,67.3705,67.3705,66.6209,67.2013,174917.40935366,0
+FDIS.US,D,20201203,000000,67.4591,68.165,67.4591,67.8125,156214.53715393,0
+FDIS.US,D,20201204,000000,68.0305,68.138,67.7926,68.0793,132465.03355985,0
+FDIS.US,D,20201207,000000,68.0893,68.4437,67.9021,68.4437,249283.90258974,0
+FDIS.US,D,20201208,000000,68.148,68.598,67.7438,68.5731,126560.55518882,0
+FDIS.US,D,20201209,000000,68.9981,68.9981,67.3506,67.8026,127146.18140357,0
+FDIS.US,D,20201210,000000,67.2511,68.1749,66.8967,68.1092,116917.31048624,0
+FDIS.US,D,20201211,000000,67.8523,67.9419,66.9554,67.4691,124997.54594328,0
+FDIS.US,D,20201214,000000,68.158,68.6318,67.9519,67.9519,124595.74408068,0
+FDIS.US,D,20201215,000000,68.5035,68.9484,68.2576,68.9484,138130.43982261,0
+FDIS.US,D,20201216,000000,69.0868,69.4302,68.7094,69.3108,138509.13807813,0
+FDIS.US,D,20201217,000000,69.717,70.1799,69.5019,70.1799,104277.62839326,0
+FDIS.US,D,20201218,000000,70.5551,70.5551,69.3496,69.9419,138540.27772248,0
+FDIS.US,D,20201221,000000,69.4093,70.0415,68.8767,69.7548,137526.73252405,0
+FDIS.US,D,20201222,000000,69.8244,69.8244,69.0818,69.6283,116077.54459339,0
+FDIS.US,D,20201223,000000,69.8046,70.0285,69.5239,69.7846,77825.002768482,0
+FDIS.US,D,20201224,000000,69.8444,69.9419,69.6821,69.8344,85094.602967712,0
+FDIS.US,D,20201228,000000,70.4666,70.7523,70.0017,70.388,149037.3513831,0
+FDIS.US,D,20201229,000000,70.7324,70.831,69.93,70.368,166257.5747098,0
+FDIS.US,D,20201230,000000,70.6139,70.831,70.5502,70.7125,103315.31293231,0
+FDIS.US,D,20201231,000000,70.7125,70.7125,70.2784,70.6039,489799.48403274,0
+FDIS.US,D,20210104,000000,70.9206,70.9504,68.8877,69.7648,285601.7684462,0
+FDIS.US,D,20210105,000000,69.4889,70.6816,69.2012,70.5551,113510.03069132,0
+FDIS.US,D,20210106,000000,70.4476,72.0564,70.3182,71.3834,219130.68181035,0
+FDIS.US,D,20210107,000000,72.0763,72.817,72.0066,72.599,252702.23193588,0
+FDIS.US,D,20210108,000000,73.2311,73.7239,72.7075,73.6851,249671.64138716,0
+FDIS.US,D,20210111,000000,72.9354,73.4392,72.4416,72.8269,202492.06667976,0
+FDIS.US,D,20210112,000000,73.044,74.159,73.044,74.0216,180212.15339817,0
+FDIS.US,D,20210113,000000,74.1092,74.2386,73.6403,73.9429,158231.58250421,0
+FDIS.US,D,20210114,000000,74.129,74.579,73.7547,73.8633,215650.07317551,0
+FDIS.US,D,20210115,000000,73.8035,73.8633,72.6885,73.1614,148250.82423704,0
+FDIS.US,D,20210119,000000,73.7936,73.8931,73.1565,73.5477,216600.33458058,0
+FDIS.US,D,20210120,000000,74.1689,75.1524,74.1162,74.9991,248666.13222599,0
+FDIS.US,D,20210121,000000,75.4332,75.8085,75.2351,75.3346,242283.50963846,0
+FDIS.US,D,20210122,000000,75.029,75.2849,74.594,75.255,145417.116601,0
+FDIS.US,D,20210125,000000,75.6502,76.154,74.137,75.3545,202002.87291204,0
+FDIS.US,D,20210126,000000,75.5915,75.7637,74.9991,75.3446,140953.09790743,0
+FDIS.US,D,20210127,000000,74.8508,74.9405,73.1236,73.5378,233128.45419895,0
+FDIS.US,D,20210128,000000,73.261,74.2854,73.0738,73.4392,162920.61024085,0
+FDIS.US,D,20210129,000000,73.4591,73.6552,71.7707,72.3133,227664.95337214,0
+FDIS.US,D,20210201,000000,72.9653,73.9031,72.58,73.7239,206286.08076744,0
+FDIS.US,D,20210202,000000,74.4257,75.3446,74.3959,74.9793,140586.4537078,0
+FDIS.US,D,20210203,000000,75.3446,75.3993,74.5701,74.6926,159452.05566189,0
+FDIS.US,D,20210204,000000,75.0589,75.5726,74.9125,75.5726,173296.13883804,0
+FDIS.US,D,20210205,000000,75.917,76.5303,75.7388,76.3112,173550.27851614,0
+FDIS.US,D,20210208,000000,76.8747,76.9036,76.3391,76.8747,160670.51981024,0
+FDIS.US,D,20210209,000000,76.7472,76.8747,76.4207,76.5403,183084.03221116,0
+FDIS.US,D,20210210,000000,76.8548,76.8548,75.3247,75.917,173273.03523094,0
+FDIS.US,D,20210211,000000,76.2038,76.5501,75.4143,75.8772,110112.79594298,0
+FDIS.US,D,20210212,000000,75.5527,76.0853,75.4143,76.0165,92978.960016731,0
+FDIS.US,D,20210216,000000,76.2714,76.361,75.4431,75.6702,196661.92165333,0
+FDIS.US,D,20210217,000000,75.265,75.8573,74.7811,75.7488,196110.4485969,0
+FDIS.US,D,20210218,000000,75.1066,75.9857,74.8339,75.7886,95291.329736039,0
+FDIS.US,D,20210219,000000,76.1251,76.361,75.5825,75.719,93187.896985287,0
+FDIS.US,D,20210222,000000,75.0967,75.3545,74.3153,74.3759,146502.9861347,0
+FDIS.US,D,20210223,000000,73.2311,74.2983,71.0997,73.9827,296142.03580705,0
+FDIS.US,D,20210224,000000,73.9728,74.816,73.1356,74.7612,135818.07010331,0
+FDIS.US,D,20210225,000000,74.6139,74.8199,71.7159,72.0863,219524.44763571,0
+FDIS.US,D,20210226,000000,72.7175,73.3047,71.4532,72.4327,120378.8335326,0
+FDIS.US,D,20210301,000000,73.489,74.4357,73.3197,74.3461,248878.08270851,0
+FDIS.US,D,20210302,000000,74.4357,74.585,73.4292,73.4491,269485.495737,0
+FDIS.US,D,20210303,000000,73.4093,73.4491,71.7607,71.8105,143941.49926058,0
+FDIS.US,D,20210304,000000,71.937,72.3083,68.8469,70.1998,806052.70756796,0
+FDIS.US,D,20210305,000000,70.7921,71.0897,67.5666,71.0002,299521.18947159,0
+FDIS.US,D,20210308,000000,71.2859,72.6089,71.0549,71.3058,225510.29088391,0
+FDIS.US,D,20210309,000000,72.6577,73.9927,72.3929,73.479,307669.73124527,0
+FDIS.US,D,20210310,000000,74.4157,74.9395,73.469,73.9927,172364.96302145,0
+FDIS.US,D,20210311,000000,74.9603,75.5208,74.7274,75.3048,165157.64211092,0
+FDIS.US,D,20210312,000000,74.7811,75.5626,74.4049,75.5527,146846.52672723,0
+FDIS.US,D,20210315,000000,75.8274,76.5303,75.4731,76.5004,224264.70510982,0
+FDIS.US,D,20210316,000000,76.7274,76.7274,75.246,75.6702,137356.97123709,0
+FDIS.US,D,20210317,000000,75.245,76.9026,75.029,76.5781,124016.14489386,0
+FDIS.US,D,20210318,000000,76.1052,76.2914,74.5472,74.7025,136978.27298159,0
+FDIS.US,D,20210319,000000,74.7025,75.3545,73.8961,75.246,150906.73454888,0
+FDIS.US,D,20210322,000000,75.5537,75.9987,75.246,75.4541,184579.73964472,0
+FDIS.US,D,20210323,000000,75.3555,75.6134,74.2256,74.4257,93445.050177356,0
+FDIS.US,D,20210324,000000,74.8309,75.039,73.022,73.0718,118979.55854607,0
+FDIS.US,D,20210325,000000,72.3998,74.1729,72.1809,73.9917,154753.98738335,0
+FDIS.US,D,20210326,000000,74.4059,74.7811,73.4173,74.7811,114760.63898869,0
+FDIS.US,D,20210329,000000,74.6328,74.9991,73.708,74.0982,125747.9109217,0
+FDIS.US,D,20210330,000000,73.8822,75.1176,73.6642,74.9305,101849.74063845,0
+FDIS.US,D,20210331,000000,75.3257,75.8891,75.238,75.4839,105030.00238099,0
+FDIS.US,D,20210401,000000,76.1072,76.2634,75.8394,76.1858,300126.90577946,0
+FDIS.US,D,20210405,000000,77.1843,77.7876,76.8886,77.6084,191362.15508553,0
+FDIS.US,D,20210406,000000,77.5785,78.3302,77.5785,77.9658,200169.6519139,0
+FDIS.US,D,20210407,000000,78.0454,78.1997,77.6183,77.7478,136981.28649555,0
+FDIS.US,D,20210408,000000,78.1629,78.3172,77.5138,78.1828,119135.25676783,0
+FDIS.US,D,20210409,000000,78.2027,78.9742,78.0524,78.9742,109774.27787373,0
+FDIS.US,D,20210412,000000,78.9454,79.4142,78.7602,79.3107,164890.44387229,0
+FDIS.US,D,20210413,000000,79.5188,80.0236,79.1663,79.9339,170983.76911873,0
+FDIS.US,D,20210414,000000,80.13,80.3879,79.1017,79.2211,196840.72348219,0
+FDIS.US,D,20210415,000000,79.924,79.924,79.4292,79.8543,133300.78143407,0
+FDIS.US,D,20210416,000000,80.13,80.4974,79.8205,80.4874,156286.8614892,0
+FDIS.US,D,20210419,000000,80.2993,80.3779,79.3306,79.5964,177925.90079993,0
+FDIS.US,D,20210420,000000,79.3207,79.4392,77.7866,78.4208,139768.78691739,0
+FDIS.US,D,20210421,000000,78.1927,79.5666,77.9857,79.4988,116317.6212063,0
+FDIS.US,D,20210422,000000,79.6462,79.9041,78.5094,78.8856,352516.84614022,0
+FDIS.US,D,20210423,000000,79.1116,80.0902,78.9156,79.8244,136142.52510736,0
+FDIS.US,D,20210426,000000,80.0902,80.3391,79.5964,80.1599,195510.75931696,0
+FDIS.US,D,20210427,000000,80.2097,80.6427,80.1589,80.2993,147942.44130749,0
+FDIS.US,D,20210428,000000,80.2793,80.596,80.0036,80.1898,128236.0689559,0
+FDIS.US,D,20210429,000000,80.8229,80.8329,79.5288,80.2395,157613.81214046,0
+FDIS.US,D,20210430,000000,80.1699,80.6158,79.9738,80.1599,190789.58743132,0
+FDIS.US,D,20210503,000000,80.6835,80.7731,79.924,80.0334,375042.86306267,0
+FDIS.US,D,20210504,000000,79.5387,79.5387,78.2525,79.1913,258161.71474406,0
+FDIS.US,D,20210505,000000,79.7647,79.7647,78.798,78.8757,75875.259230178,0
+FDIS.US,D,20210506,000000,79.0718,79.1813,78.2814,78.9842,229509.22392151,0
+FDIS.US,D,20210507,000000,79.3107,79.9399,78.9792,79.7647,160569.06483994,0
+FDIS.US,D,20210510,000000,79.8045,79.8045,78.361,78.371,358628.25247049,0
+FDIS.US,D,20210511,000000,77.1545,77.7328,76.2058,77.4621,312665.13290214,0
+FDIS.US,D,20210512,000000,76.7602,76.9066,74.5651,74.7314,458000.88462597,0
+FDIS.US,D,20210513,000000,75.1764,76.0753,74.5452,75.3953,145724.4950259,0
+FDIS.US,D,20210514,000000,76.136,77.0729,76.0385,76.9961,102242.50195915,0
+FDIS.US,D,20210517,000000,76.819,76.9763,76.3132,76.9265,82032.872774641,0
+FDIS.US,D,20210518,000000,77.1445,77.471,76.363,76.363,100648.35306925,0
+FDIS.US,D,20210519,000000,75.1276,75.6024,74.5651,75.5636,97971.348159632,0
+FDIS.US,D,20210520,000000,75.8194,76.2914,75.7816,76.156,74319.28151723,0
+FDIS.US,D,20210521,000000,76.7005,76.7005,75.8194,75.9289,84736.999309991,0
+FDIS.US,D,20210524,000000,76.3431,76.9115,76.0922,76.6109,71837.150510971,0
+FDIS.US,D,20210525,000000,77.0161,77.3236,76.4247,76.7702,73270.578655824,0
+FDIS.US,D,20210526,000000,77.1246,78.0156,77.1246,77.7677,866828.25280134,0
+FDIS.US,D,20210527,000000,78.0554,78.2296,77.7279,78.1141,76064.106105604,0
+FDIS.US,D,20210528,000000,78.4596,78.4596,77.7069,77.8672,85155.87775176,0
+FDIS.US,D,20210601,000000,78.4496,78.4496,77.698,77.9459,86046.873382092,0
+FDIS.US,D,20210602,000000,78.0643,78.1141,77.3138,77.6183,103054.14172162,0
+FDIS.US,D,20210603,000000,77.1246,77.242,76.5023,76.6806,99218.942943029,0
+FDIS.US,D,20210604,000000,77.1345,77.3316,76.7304,77.2241,68849.753662483,0
+FDIS.US,D,20210607,000000,77.1644,77.3286,76.8388,77.264,168867.27780745,0
+FDIS.US,D,20210608,000000,77.5685,78.3013,77.5626,78.0454,100916.55581255,0
+FDIS.US,D,20210609,000000,78.351,78.351,77.5357,77.5685,95460.086518334,0
+FDIS.US,D,20210610,000000,77.7478,78.0425,77.4024,77.6681,61646.450770584,0
+FDIS.US,D,20210611,000000,77.8872,78.3112,77.8872,78.3013,66401.775814546,0
+FDIS.US,D,20210614,000000,78.4008,78.4406,77.8026,78.2027,72196.763178005,0
+FDIS.US,D,20210615,000000,78.1927,78.1927,77.4392,77.7378,57233.661814495,0
+FDIS.US,D,20210616,000000,77.7378,77.916,77.1097,77.7478,74919.975301829,0
+FDIS.US,D,20210617,000000,77.5307,78.1041,77.1077,77.8971,64302.361082421,0
+FDIS.US,D,20210618,000000,77.3616,77.6383,77.1335,77.3326,74508.128392656,0
+FDIS.US,D,20210621,000000,77.5597,78.2326,77.4631,78.0454,82380.431385797,0
+FDIS.US,D,20210622,000000,78.0843,79.1435,78.0683,78.8966,129577.08267235,0
+FDIS.US,D,20210623,000000,79.0937,79.5586,79.0658,79.3924,87332.639342437,0
+FDIS.US,D,20210624,000000,79.927,80.0743,79.5308,79.6781,106289.65122027,0
+FDIS.US,D,20210625,000000,80.2027,80.3819,79.8971,79.9768,76139.443954843,0
+FDIS.US,D,20210628,000000,80.0743,80.0743,79.5855,80.0066,70991.357590182,0
+FDIS.US,D,20210629,000000,80.0444,80.3172,79.9518,80.1729,134591.5699177,0
+FDIS.US,D,20210630,000000,80.0842,80.4884,79.9966,80.2923,61152.234479576,0
+FDIS.US,D,20210701,000000,80.4616,80.7572,80.4018,80.7074,188063.36179353,0
+FDIS.US,D,20210702,000000,80.8567,81.2928,80.7124,81.2729,564115.752036,0
+FDIS.US,D,20210706,000000,81.4511,81.5855,80.6,81.3515,113979.13436592,0
+FDIS.US,D,20210707,000000,81.6392,81.7776,80.8597,81.2829,82313.12957381,0
+FDIS.US,D,20210708,000000,79.8672,81.2132,79.4113,80.9563,146990.17089311,0
+FDIS.US,D,20210709,000000,81.3117,81.9657,81.3117,81.917,70739.226921396,0
+FDIS.US,D,20210712,000000,81.9757,82.3321,81.8373,82.2824,70996.380113464,0
+FDIS.US,D,20210713,000000,82.124,82.2694,81.243,81.2928,68446.947295219,0
+FDIS.US,D,20210714,000000,81.679,81.8633,80.9912,80.9962,65932.672139951,0
+FDIS.US,D,20210715,000000,80.7671,81.0918,79.8473,80.4217,86563.188775542,0
+FDIS.US,D,20210716,000000,80.8169,80.8169,79.3047,79.3525,75972.696181861,0
+FDIS.US,D,20210719,000000,78.1429,78.6288,77.5009,78.5103,165560.44847818,0
+FDIS.US,D,20210720,000000,78.8568,80.3759,78.372,80.2227,76017.898891404,0
+FDIS.US,D,20210721,000000,80.4217,81.041,80.4217,80.9962,104458.43923143,0
+FDIS.US,D,20210722,000000,80.8966,81.2819,80.7523,81.1744,78669.791184615,0
+FDIS.US,D,20210723,000000,81.471,82.0842,81.4113,82.0255,120686.2119575,0
+FDIS.US,D,20210726,000000,82.0643,82.5501,81.8991,82.5501,87072.472636398,0
+FDIS.US,D,20210727,000000,82.4815,82.4815,80.7671,81.6094,77263.484665488,0
+FDIS.US,D,20210728,000000,81.6292,81.8623,81.1932,81.5596,57749.977207946,0
+FDIS.US,D,20210729,000000,81.917,82.6886,81.917,82.362,70901.956675752,0
+FDIS.US,D,20210730,000000,80.8369,81.4371,80.4516,80.6388,160153.19991214,0
+FDIS.US,D,20210802,000000,81.1246,81.4312,80.7353,80.8069,85191.035414737,0
+FDIS.US,D,20210803,000000,81.026,81.3415,80.3123,81.3027,60747.419102999,0
+FDIS.US,D,20210804,000000,81.0848,81.3217,80.4616,80.4616,344043.84936248,0
+FDIS.US,D,20210805,000000,80.7273,81.4959,80.7273,81.4312,70561.429597191,0
+FDIS.US,D,20210806,000000,81.6492,81.7209,80.9065,81.0061,65246.595459549,0
+FDIS.US,D,20210809,000000,80.9364,81.04,80.595,80.8867,107555.32708748,0
+FDIS.US,D,20210810,000000,80.9165,81.6691,80.9165,81.4213,74632.686970064,0
+FDIS.US,D,20210811,000000,81.5108,81.7189,81.2062,81.7189,68557.442807436,0
+FDIS.US,D,20210812,000000,81.689,81.689,81.1316,81.6292,59905.644200836,0
+FDIS.US,D,20210813,000000,81.6492,81.6492,81.1982,81.3317,74820.529340833,0
+FDIS.US,D,20210816,000000,80.9962,81.1256,80.2037,81.0748,84911.783120225,0
+FDIS.US,D,20210817,000000,80.2027,80.2027,78.4705,79.0738,124268.27556265,0
+FDIS.US,D,20210818,000000,79.0051,79.932,79.0051,79.1535,235376.53562024,0
+FDIS.US,D,20210819,000000,78.352,79.2131,78.1828,78.5402,91632.923776995,0
+FDIS.US,D,20210820,000000,78.6089,79.4212,78.6089,79.3824,99953.235846943,0
+FDIS.US,D,20210823,000000,79.7079,80.5382,79.7079,80.4317,64367.653885094,0
+FDIS.US,D,20210824,000000,80.6875,81.475,80.6298,81.2729,72962.195726272,0
+FDIS.US,D,20210825,000000,81.243,81.6691,81.0946,81.5894,113228.7693875,0
+FDIS.US,D,20210826,000000,81.2729,81.2829,80.5611,80.7273,59560.094598994,0
+FDIS.US,D,20210827,000000,80.9663,81.6642,80.7691,81.5397,88405.450315599,0
+FDIS.US,D,20210830,000000,81.679,82.3222,81.6224,82.0056,80714.962665288,0
+FDIS.US,D,20210831,000000,81.9657,82.2336,81.6492,82.0345,147189.0628151,0
+FDIS.US,D,20210901,000000,82.2336,82.589,82.0842,82.1141,253646.46631301,0
+FDIS.US,D,20210902,000000,82.3819,82.5501,81.9121,81.9558,160594.17745635,0
+FDIS.US,D,20210903,000000,81.8175,81.917,81.4879,81.917,55948.900358807,0
+FDIS.US,D,20210907,000000,81.9269,82.2634,81.917,81.9269,189977.94766886,0
+FDIS.US,D,20210908,000000,81.9757,82.1012,81.2609,81.8075,53312.075635444,0
+FDIS.US,D,20210909,000000,82.0056,82.5302,81.8971,81.9071,137518.6964868,0
+FDIS.US,D,20210910,000000,82.3819,82.4665,81.3844,81.4113,67217.433595639,0
+FDIS.US,D,20210913,000000,81.7876,81.7876,80.8069,81.5397,59569.135140902,0
+FDIS.US,D,20210914,000000,81.7876,81.7876,81.0061,81.2331,205295.63917612,0
+FDIS.US,D,20210915,000000,81.1346,81.9349,80.5402,81.7876,93038.225791466,0
+FDIS.US,D,20210916,000000,81.8075,82.4615,81.6104,82.2535,73208.29936712,0
+FDIS.US,D,20210917,000000,82.3521,82.5999,81.7567,82.0444,66436.933477524,0
+FDIS.US,D,20210920,000000,80.3789,80.8389,79.1385,80.2097,220190.43422298,0
+FDIS.US,D,20210921,000000,80.6855,80.8697,79.908,80.2495,85970.531028196,0
+FDIS.US,D,20210922,000000,80.6457,81.698,80.572,81.3007,63928.685350196,0
+FDIS.US,D,20210923,000000,81.708,82.5959,81.708,82.2336,94350.108872879,0
+FDIS.US,D,20210924,000000,81.7468,82.4815,81.5884,82.3521,36472.559573556,0
+FDIS.US,D,20210927,000000,82.0444,82.9723,82.0444,82.7194,96329.987550879,0
+FDIS.US,D,20210928,000000,82.1141,82.2873,80.7851,81.1524,87403.95917305,0
+FDIS.US,D,20210929,000000,81.4501,81.9111,81.0041,81.0728,59771.040576863,0
+FDIS.US,D,20210930,000000,81.1326,81.1326,79.5944,79.6044,71700.537877685,0
+FDIS.US,D,20211001,000000,79.9827,80.588,79.1445,80.2395,48320.6919972,0
+FDIS.US,D,20211004,000000,80.3291,80.359,79.2181,79.3874,242517.55922344,0
+FDIS.US,D,20211005,000000,79.7537,80.4685,79.6144,79.694,131605.17757386,0
+FDIS.US,D,20211006,000000,79.0688,79.923,78.7761,79.8433,52777.679158176,0
+FDIS.US,D,20211007,000000,80.567,81.4401,80.567,81.024,98732.762689273,0
+FDIS.US,D,20211008,000000,81.0628,81.2311,80.594,80.597,75796.90786697,0
+FDIS.US,D,20211011,000000,80.4586,81.0588,80.0902,80.0902,37322.370512971,0
+FDIS.US,D,20211012,000000,80.5382,80.9245,80.3789,80.6069,111003.79157331,0
+FDIS.US,D,20211013,000000,80.9145,81.2012,80.3889,81.024,44330.799501506,0
+FDIS.US,D,20211014,000000,81.6382,82.1141,81.4899,81.9359,55836.395837276,0
+FDIS.US,D,20211015,000000,82.57,83.1852,82.4417,83.0658,73009.407445129,0
+FDIS.US,D,20211018,000000,82.8876,84.0863,82.8528,84.0673,85698.31026628,0
+FDIS.US,D,20211019,000000,84.2962,84.2962,83.7408,83.8104,63511.81591774,0
+FDIS.US,D,20211020,000000,83.919,84.2166,83.6402,83.7109,68337.456287658,0
+FDIS.US,D,20211021,000000,83.681,84.9165,83.681,84.8518,51896.728574409,0
+FDIS.US,D,20211022,000000,84.8418,84.8766,84.0971,84.3958,54293.476684863,0
+FDIS.US,D,20211025,000000,84.9513,86.1719,84.7353,85.913,68828.659064696,0
+FDIS.US,D,20211026,000000,86.3391,87.3804,85.5945,85.903,138299.19660491,0
+FDIS.US,D,20211027,000000,86.0314,86.6656,85.7537,85.7537,90383.319984285,0
+FDIS.US,D,20211028,000000,86.4784,87.1823,86.2843,86.8747,90098.040661834,0
+FDIS.US,D,20211029,000000,85.9628,87.0728,85.6541,86.9742,85401.981392607,0
+FDIS.US,D,20211101,000000,87.6282,88.4804,87.2401,88.4804,96480.663249357,0
+FDIS.US,D,20211102,000000,87.9658,88.2236,87.479,87.8961,135142.03846946,0
+FDIS.US,D,20211103,000000,87.9747,89.671,87.8971,89.5715,94321.982742497,0
+FDIS.US,D,20211104,000000,89.9577,91.0199,89.9577,90.6924,118499.40532026,0
+FDIS.US,D,20211105,000000,91.2878,91.9518,91.2728,91.3674,84511.990266931,0
+FDIS.US,D,20211108,000000,90.812,91.3674,90.2464,90.3062,169723.1157748,0
+FDIS.US,D,20211109,000000,90.4933,90.8438,88.9961,89.3645,115047.92732046,0
+FDIS.US,D,20211110,000000,88.8677,89.9577,87.7766,88.6098,95765.455933915,0
+FDIS.US,D,20211111,000000,89.3933,89.3933,88.3719,88.3719,48869.15153966,0
+FDIS.US,D,20211112,000000,88.56,88.9175,87.9896,88.8875,242585.86554007,0
+FDIS.US,D,20211115,000000,89.1056,89.2748,88.595,88.8975,64073.334020734,0
+FDIS.US,D,20211116,000000,89.026,90.3152,89.026,90.1668,70013.974559389,0
+FDIS.US,D,20211117,000000,90.2962,90.812,90.0942,90.1967,90365.238900468,0
+FDIS.US,D,20211118,000000,90.8716,91.3674,90.2764,91.2778,112276.49897312,0
+FDIS.US,D,20211119,000000,91.2778,91.8134,91.0987,91.3674,113609.47665232,0
+FDIS.US,D,20211122,000000,91.913,92.6517,90.6029,91.0001,117420.56731915,0
+FDIS.US,D,20211123,000000,91.0787,91.4172,89.2649,90.4157,77973.669457647,0
+FDIS.US,D,20211124,000000,89.5217,90.6526,89.0618,90.3659,58136.711500705,0
+FDIS.US,D,20211126,000000,88.9373,89.1246,87.7487,88.1838,81387.980785156,0
+FDIS.US,D,20211129,000000,89.1654,89.7776,88.8089,89.0558,97421.884112515,0
+FDIS.US,D,20211130,000000,88.6198,89.1354,87.0976,87.688,109011.85883944,0
+FDIS.US,D,20211201,000000,88.7492,89.5606,85.9329,85.9826,297602.58557764,0
+FDIS.US,D,20211202,000000,86.369,87.5536,85.9588,87.2311,156232.61823774,0
+FDIS.US,D,20211203,000000,87.5884,87.8165,84.7462,85.6541,143756.67040377,0
+FDIS.US,D,20211206,000000,85.903,87.4988,84.9016,86.7552,197317.86319404,0
+FDIS.US,D,20211207,000000,88.2535,89.0758,87.9976,88.7393,101430.86219668,0
+FDIS.US,D,20211208,000000,88.9175,89.1056,88.4217,88.9473,66053.212698733,0
+FDIS.US,D,20211209,000000,88.5202,88.799,87.45,87.45,61523.901202488,0
+FDIS.US,D,20211210,000000,88.0046,88.0643,86.6915,87.7467,92758.973496954,0
+FDIS.US,D,20211213,000000,87.4889,87.4988,85.3874,85.5945,137119.90813815,0
+FDIS.US,D,20211214,000000,84.7323,85.4869,84.4177,85.1385,108883.2822434,0
+FDIS.US,D,20211215,000000,84.8716,86.2196,83.6213,86.13,93722.293462555,0
+FDIS.US,D,20211216,000000,86.7353,86.7353,84.1071,84.2564,112410.09809244,0
+FDIS.US,D,20211217,000000,83.6701,84.7034,83.0439,83.9877,2207881.144936,0
+FDIS.US,D,20211220,000000,82.5273,82.6766,81.6362,82.4177,416623.32881462,0
+FDIS.US,D,20211221,000000,83.3226,84.6337,82.9543,84.5939,119670.65774976,0
+FDIS.US,D,20211222,000000,84.8229,86.0653,84.7084,86.0653,131670.47037654,0
+FDIS.US,D,20211223,000000,86.2833,87.2569,86.0155,87.0887,69399.217709599,0
+FDIS.US,D,20211227,000000,87.2669,88.0624,87.2669,87.8931,82723.971978327,0
+FDIS.US,D,20211228,000000,88.2017,88.4396,87.8463,87.8931,142909.87297833,0
+FDIS.US,D,20211229,000000,88.1121,88.3301,87.68,88.1718,68669.947328966,0
+FDIS.US,D,20211230,000000,88.0524,88.7383,87.8831,87.9428,84111.19290898,0
+FDIS.US,D,20211231,000000,87.9229,88.2465,87.7249,87.7249,172545.77385962,0
+FDIS.US,D,20220103,000000,89.0459,89.7318,88.7134,89.682,188985.49706821,0
+FDIS.US,D,20220104,000000,90.0394,90.346,88.8817,89.2848,198190.77774056,0
+FDIS.US,D,20220105,000000,89.0658,89.2201,86.7503,86.7701,127047.73994724,0
+FDIS.US,D,20220106,000000,86.7104,87.1833,85.3366,86.6019,82740.044052831,0
+FDIS.US,D,20220107,000000,86.8697,86.9095,84.9424,85.1803,147171.98623594,0
+FDIS.US,D,20220110,000000,84.0971,84.5641,82.15,84.4944,2291026.0043655,0
+FDIS.US,D,20220111,000000,84.4944,85.5188,83.8792,85.4092,215781.66328552,0
+FDIS.US,D,20220112,000000,86.1041,86.353,85.1305,85.7866,77768.750507717,0
+FDIS.US,D,20220113,000000,86.1141,86.5083,84.1271,84.3759,188742.40694133,0
+FDIS.US,D,20220114,000000,83.7596,84.2326,82.5601,83.7498,153171.89254934,0
+FDIS.US,D,20220118,000000,82.6866,82.9543,81.8463,82.0404,266779.36019234,0
+FDIS.US,D,20220119,000000,82.2983,82.592,80.6198,80.6298,226011.5387075,0
+FDIS.US,D,20220120,000000,80.9275,82.127,78.801,78.9006,370636.10113451,0
+FDIS.US,D,20220121,000000,78.5024,79.1087,76.7542,76.813,470445.69281558,0
+FDIS.US,D,20220124,000000,75.1047,78.2844,73.6432,78.1749,624407.12602494,0
+FDIS.US,D,20220125,000000,76.9026,78.0056,75.8394,76.804,179300.06317005,0
+FDIS.US,D,20220126,000000,78.2644,78.9454,75.3227,76.2176,251173.37584866,0
+FDIS.US,D,20220127,000000,77.0221,77.2212,74.4785,74.7064,227659.93084885,0
+FDIS.US,D,20220128,000000,74.7463,76.356,73.6532,76.2963,189389.30794014,0
+FDIS.US,D,20220131,000000,76.5651,79.1733,76.4855,79.1285,126738.35251303,0
+FDIS.US,D,20220201,000000,79.3077,79.9041,78.0753,79.8244,247669.66360672,0
+FDIS.US,D,20220202,000000,80.3411,80.3411,78.5084,79.2978,150195.54525206,0
+FDIS.US,D,20220203,000000,77.5487,78.5621,76.6149,76.8628,166470.52969699,0
+FDIS.US,D,20220204,000000,78.5621,79.7497,77.4093,78.8608,91680.135495852,0
+FDIS.US,D,20220207,000000,79.019,80.0334,78.6318,78.7811,136556.38102585,0
+FDIS.US,D,20220208,000000,78.6318,80.2913,78.4486,80.1519,107119.37206655,0
+FDIS.US,D,20220209,000000,81.0469,81.6134,80.9324,81.2251,94670.545858309,0
+FDIS.US,D,20220210,000000,79.8642,81.4879,79.4073,79.8543,178922.3694192,0
+FDIS.US,D,20220211,000000,79.9339,80.1121,77.3506,77.7179,118978.55404142,0
+FDIS.US,D,20220214,000000,77.5089,79.0022,77.4202,77.9658,184795.70814586,0
+FDIS.US,D,20220215,000000,79.0987,79.8344,79.0987,79.7547,70569.465634444,0
+FDIS.US,D,20220216,000000,79.4272,80.0454,78.9504,79.9041,68106.420216659,0
+FDIS.US,D,20220217,000000,79.2679,79.7447,77.698,77.698,92797.144673901,0
+FDIS.US,D,20220218,000000,77.7677,78.1649,76.5651,77.2212,147340.74301824,0
+FDIS.US,D,20220222,000000,76.2276,76.813,74.0315,74.806,193017.57875948,0
+FDIS.US,D,20220223,000000,75.4123,75.6712,72.4606,72.5402,178578.82882668,0
+FDIS.US,D,20220224,000000,69.708,74.4785,69.4103,74.3391,376846.95342578,0
+FDIS.US,D,20220225,000000,74.5084,75.9389,73.7229,75.8891,159268.23130975,0
+FDIS.US,D,20220228,000000,75.035,76.6348,75.035,76.1778,75877.268239491,0
+FDIS.US,D,20220301,000000,76.2476,76.3262,74.5681,75.0748,165678.98002765,0
+FDIS.US,D,20220302,000000,75.4421,77.0519,75.3535,76.794,125533.95142987,0
+FDIS.US,D,20220303,000000,77.2311,77.2311,74.6178,74.9553,164080.81311913,0
+FDIS.US,D,20220304,000000,74.4487,74.4487,72.9484,73.5438,91544.527367222,0
+FDIS.US,D,20220307,000000,73.6134,73.8523,69.8274,69.8872,422926.59553429,0
+FDIS.US,D,20220308,000000,69.6891,72.2725,69.3018,70.1261,371461.80396218,0
+FDIS.US,D,20220309,000000,71.924,72.7393,71.7757,72.2923,135261.57452359,0
+FDIS.US,D,20220310,000000,72.1629,73.0968,71.7309,72.8389,103040.07865643,0
+FDIS.US,D,20220311,000000,73.6034,73.6214,71.497,71.5168,108489.51641805,0
+FDIS.US,D,20220314,000000,71.5567,72.0544,70.0067,70.4038,264834.63917732,0
+FDIS.US,D,20220315,000000,70.8708,72.8887,70.821,72.6697,121129.19851103,0
+FDIS.US,D,20220316,000000,73.5248,75.253,72.9922,75.2331,170658.30961002,0
+FDIS.US,D,20220317,000000,74.7364,76.5451,74.6288,76.5353,65218.469329166,0
+FDIS.US,D,20220318,000000,76.157,78.1779,76.0077,78.1579,110565.82754307,0
+FDIS.US,D,20220321,000000,78.2276,78.4068,76.6547,77.2918,106134.95750316,0
+FDIS.US,D,20220322,000000,77.7299,79.2447,77.7299,79.0041,119449.66672532,0
+FDIS.US,D,20220323,000000,78.3072,79.1335,77.7896,77.8592,58914.198104852,0
+FDIS.US,D,20220324,000000,78.0883,78.4168,77.2473,78.3968,90838.360593689,0
+FDIS.US,D,20220325,000000,78.4566,78.6557,77.6502,78.2077,71188.24050286,0
+FDIS.US,D,20220328,000000,78.8448,80.0394,78.6457,80.0096,107668.83611367,0
+FDIS.US,D,20220329,000000,81.025,81.9111,80.6585,81.5626,192215.98404358,0
+FDIS.US,D,20220330,000000,81.1744,81.2291,79.8901,80.1888,77027.426071206,0
+FDIS.US,D,20220331,000000,80.2983,80.2983,78.6557,78.7253,86925.814956546,0
+FDIS.US,D,20220401,000000,78.9344,79.2381,78.377,78.7253,89583.734277696,0
+FDIS.US,D,20220404,000000,78.7652,80.4576,78.377,80.4078,66220.964976373,0
+FDIS.US,D,20220405,000000,80.1888,80.2187,78.378,78.6059,77533.696418091,0
+FDIS.US,D,20220406,000000,77.5705,77.5705,75.8732,76.5551,204325.28767792,0
+FDIS.US,D,20220407,000000,76.3262,77.2475,75.4103,76.804,103896.92112844,0
+FDIS.US,D,20220408,000000,76.376,77.1525,75.8881,76.2366,93601.752903773,0
+FDIS.US,D,20220411,000000,75.261,76.4257,75.0201,75.0918,90302.959611764,0
+FDIS.US,D,20220412,000000,76.0475,76.9434,74.9921,75.2212,99610.699759071,0
+FDIS.US,D,20220413,000000,75.251,77.267,75.0938,77.1325,103408.73186537,0
+FDIS.US,D,20220414,000000,76.8737,77.2719,76.0225,76.0225,54641.035296018,0
+FDIS.US,D,20220418,000000,75.9479,76.5451,75.3904,76.2067,119072.97747913,0
+FDIS.US,D,20220419,000000,76.0972,78.5661,76.0972,78.4268,91168.842625683,0
+FDIS.US,D,20220420,000000,78.6258,78.8498,77.4113,77.4909,69808.051104802,0
+FDIS.US,D,20220421,000000,79.2033,79.6413,76.2266,76.4556,60444.058696731,0
+FDIS.US,D,20220422,000000,76.2664,76.3262,74.4766,74.594,116330.67976684,0
+FDIS.US,D,20220425,000000,73.8473,75.3456,73.4841,75.2809,133288.72737819,0
+FDIS.US,D,20220426,000000,74.7732,74.7732,71.7667,71.7966,132221.94343296,0
+FDIS.US,D,20220427,000000,72.2047,73.1842,71.2948,71.7269,159942.25393427,0
+FDIS.US,D,20220428,000000,72.8917,74.0564,71.1595,73.3795,68447.951799876,0
+FDIS.US,D,20220429,000000,71.7069,72.3391,69.5069,69.5865,153764.55029668,0
+FDIS.US,D,20220502,000000,69.3476,70.7015,68.6088,70.6816,232591.04420771,0
+FDIS.US,D,20220503,000000,70.6119,70.8808,69.8852,70.5323,147723.45929237,0
+FDIS.US,D,20220504,000000,70.4128,72.6028,69.2182,72.4834,211935.41495571,0
+FDIS.US,D,20220505,000000,71.4581,71.4581,67.6456,68.4119,437421.59772785,0
+FDIS.US,D,20220506,000000,68.0335,68.656,66.3511,67.4959,438786.71955607,0
+FDIS.US,D,20220509,000000,65.923,66.8887,64.2605,64.5891,526540.24634958,0
+FDIS.US,D,20220510,000000,65.8035,66.2217,63.3347,64.3402,466663.73278379,0
+FDIS.US,D,20220511,000000,64.0216,64.818,61.8314,62.0405,260885.93137255,0
+FDIS.US,D,20220512,000000,61.0848,64.0515,60.7264,62.7075,170935.55289522,0
+FDIS.US,D,20220513,000000,63.9718,65.475,63.7229,65.1665,86372.332890804,0
+FDIS.US,D,20220516,000000,64.37,64.8927,63.713,63.8524,111118.30510416,0
+FDIS.US,D,20220517,000000,65.057,65.5846,63.8524,65.5448,109258.96698494,0
+FDIS.US,D,20220518,000000,63.8722,63.8722,60.8758,61.3038,259404.28700418,0
+FDIS.US,D,20220519,000000,60.7464,62.4089,60.6368,61.4034,333419.20361048,0
+FDIS.US,D,20220520,000000,61.9709,61.9709,58.7453,60.4277,191581.13710065,0
+FDIS.US,D,20220523,000000,60.7165,60.9161,59.3227,60.7165,179918.83803846,0
+FDIS.US,D,20220524,000000,59.7707,59.7707,58.3571,59.044,123072.91502139,0
+FDIS.US,D,20220525,000000,58.7951,61.4233,58.7951,60.9057,95870.92892285,0
+FDIS.US,D,20220526,000000,61.6125,64.3382,61.6125,63.8624,78976.165104853,0
+FDIS.US,D,20220527,000000,64.6985,65.8932,64.6985,65.8832,96407.334409431,0
+FDIS.US,D,20220531,000000,65.943,66.7394,64.8805,66.0922,115599.40037688,0
+FDIS.US,D,20220601,000000,66.5602,66.9335,65.0522,65.5448,117344.22496526,0
+FDIS.US,D,20220602,000000,65.5348,67.5856,65.5348,67.5258,83366.854958499,0
+FDIS.US,D,20220603,000000,66.2913,66.7394,65.5943,65.8035,62522.378831069,0
+FDIS.US,D,20220606,000000,66.8489,67.2421,66.1321,66.4706,62681.090566799,0
+FDIS.US,D,20220607,000000,65.2561,66.4705,64.7185,66.3411,70932.091815448,0
+FDIS.US,D,20220608,000000,65.9728,66.7394,65.704,65.8533,116034.35089316,0
+FDIS.US,D,20220609,000000,65.7339,66.3914,64.5841,64.5891,42421.236149463,0
+FDIS.US,D,20220610,000000,63.1455,63.4243,61.7483,61.8912,87388.891603201,0
+FDIS.US,D,20220613,000000,59.7409,60.2812,58.4866,58.8748,135707.57459109,0
+FDIS.US,D,20220614,000000,59.1934,59.5119,58.3263,58.8349,105547.32227909,0
+FDIS.US,D,20220615,000000,59.3825,61.1446,59.2631,60.5075,98727.74016599,0
+FDIS.US,D,20220616,000000,58.8449,58.8449,56.7589,57.4114,123035.7483491,0
+FDIS.US,D,20220617,000000,57.5012,58.6686,57.3665,58.2397,81944.958677483,0
+FDIS.US,D,20220621,000000,59.2576,60.3952,59.2576,59.6767,88665.816115483,0
+FDIS.US,D,20220622,000000,58.8784,60.6846,58.8484,59.6168,86691.745867554,0
+FDIS.US,D,20220623,000000,60.016,60.7195,59.3474,60.6247,108461.63223114,0
+FDIS.US,D,20220624,000000,61.1736,62.9799,61.1636,62.92,69430.154958506,0
+FDIS.US,D,20220627,000000,63.3092,63.409,62.0718,62.2614,63938.83264447,0
+FDIS.US,D,20220628,000000,62.3811,63.0757,59.8563,59.8663,108475.66115676,0
+FDIS.US,D,20220629,000000,59.7665,60.0459,59.3303,59.7066,65754.576446118,0
+FDIS.US,D,20220630,000000,58.9083,59.4372,57.6409,58.7686,50524.173553594,0
+FDIS.US,D,20220701,000000,58.7885,59.8962,58.6289,59.8663,78263.367768401,0
+FDIS.US,D,20220705,000000,58.8983,61.3532,58.6887,61.3532,142994.83471039,0
+FDIS.US,D,20220706,000000,61.1836,61.7325,60.4152,60.984,99590.340908844,0
+FDIS.US,D,20220707,000000,61.1038,62.7104,61.1038,62.5807,75717.117768408,0
+FDIS.US,D,20220708,000000,62.1616,62.9898,61.7635,62.5508,39137.696280895,0
+FDIS.US,D,20220711,000000,62.0618,62.1316,60.7245,60.8543,74745.113636179,0
+FDIS.US,D,20220712,000000,60.8642,61.7125,60.1955,60.5349,108852.43801626,0
+FDIS.US,D,20220713,000000,59.3474,61.4331,59.1777,61.004,106898.40909064,0
+FDIS.US,D,20220714,000000,60.1956,60.8636,59.6379,60.7844,78346.539256005,0
+FDIS.US,D,20220715,000000,61.473,62.1715,61.3632,61.9121,40108.698347008,0
+FDIS.US,D,20220718,000000,62.6506,63.5138,61.9121,62.0817,44711.188016418,0
+FDIS.US,D,20220719,000000,62.9899,64.2073,62.7454,64.0876,40571.652892462,0
+FDIS.US,D,20220720,000000,64.2772,65.3949,64.0876,65.2652,71297.004132055,0
+FDIS.US,D,20220721,000000,65.335,66.5924,65.0556,66.5525,59644.979338695,0
+FDIS.US,D,20220722,000000,66.8319,67.3708,65.6642,66.0934,38972.355371804,0
+FDIS.US,D,20220725,000000,66.2531,66.2531,65.0855,65.4847,44344.431818072,0
+FDIS.US,D,20220726,000000,64.0277,64.1764,63.2393,63.3691,75956.61157006,0
+FDIS.US,D,20220727,000000,64.1874,65.9737,64.0976,65.7342,63256.425619678,0
+FDIS.US,D,20220728,000000,65.9537,66.9267,65.0561,66.9018,100925.09297496,0
+FDIS.US,D,20220729,000000,68.4087,69.6162,68.0294,69.3767,97343.708677445,0
+FDIS.US,D,20220801,000000,69.227,70.659,69.227,69.7758,222056.849173,0
+FDIS.US,D,20220802,000000,69.3268,70.4445,69.0473,69.2968,111577.05578485,0
+FDIS.US,D,20220803,000000,70.0153,71.3127,69.8557,71.0233,133663.59504099,0
+FDIS.US,D,20220804,000000,71.2328,71.5921,70.8636,71.3526,69505.309917183,0
+FDIS.US,D,20220805,000000,70.3047,71.3127,70.0353,70.3946,60872.510330428,0
+FDIS.US,D,20220808,000000,71.0632,72.101,70.5043,70.7937,59704.101239522,0
+FDIS.US,D,20220809,000000,70.3846,70.3846,69.1969,69.5463,50307.727272603,0
+FDIS.US,D,20220810,000000,71.4923,71.8515,70.9334,71.5721,63330.57851224,0
+FDIS.US,D,20220811,000000,72.3306,72.62,71.0831,71.3127,81669.390495666,0
+FDIS.US,D,20220812,000000,71.9014,72.8894,71.4681,72.8694,55609.659090771,0
+FDIS.US,D,20220815,000000,72.6,73.4981,72.6,73.3285,32747.520661076,0
+FDIS.US,D,20220816,000000,73.3485,74.9194,73.264,74.2566,85773.853305573,0
+FDIS.US,D,20220817,000000,73.4482,73.9672,72.8238,73.2686,52944.163223009,0
+FDIS.US,D,20220818,000000,73.1489,73.3484,72.7297,73.2387,36323.894628009,0
+FDIS.US,D,20220819,000000,72.6599,72.6599,71.3176,71.5322,32810.650826365,0
+FDIS.US,D,20220822,000000,70.3546,70.4245,69.3717,69.4765,144710.37190047,0
+FDIS.US,D,20220823,000000,69.5164,70.3247,69.4058,69.696,46389.648760216,0
+FDIS.US,D,20220824,000000,69.5264,70.669,69.4166,70.0253,61273.336776708,0
+FDIS.US,D,20220825,000000,70.3247,70.9734,69.9854,70.9534,33893.884297437,0
+FDIS.US,D,20220826,000000,71.0732,71.1729,68.2091,68.2091,40768.057851139,0
+FDIS.US,D,20220829,000000,67.5005,68.3288,67.4007,67.8398,168202.80991694,0
+FDIS.US,D,20220830,000000,68.3089,68.5222,66.4527,67.0415,36819.917355281,0
+FDIS.US,D,20220831,000000,67.5005,67.5804,66.3429,66.3729,54103.553718874,0
+FDIS.US,D,20220901,000000,65.824,66.792,65.1554,66.7321,177111.17768551,0
+FDIS.US,D,20220902,000000,67.6003,67.75,65.8501,66.2431,34870.898760244,0
+FDIS.US,D,20220906,000000,66.4128,66.5854,65.0256,65.9837,125203.15082614,0
+FDIS.US,D,20220907,000000,65.8939,68.0394,65.8939,67.9995,56178.832644489,0
+FDIS.US,D,20220908,000000,67.271,68.6382,67.271,68.6382,86500.351239455,0
+FDIS.US,D,20220909,000000,69.1072,70.125,69.0873,70.0353,46821.539256082,0
+FDIS.US,D,20220912,000000,70.3447,71.2324,70.3447,71.0233,199631.61156975,0
+FDIS.US,D,20220913,000000,68.8877,68.9648,67.2212,67.3808,70901.188016353,0
+FDIS.US,D,20220914,000000,67.6003,68.3388,67.1504,68.1292,91941.570247706,0
+FDIS.US,D,20220915,000000,67.77,69.1272,67.4806,67.76,37492.303718916,0
+FDIS.US,D,20220916,000000,66.62,67.1299,66.3,67.11,50593,0
+FDIS.US,D,20220919,000000,66.54,67.9969,66.54,67.98,41886,0
+FDIS.US,D,20220920,000000,67.32,67.48,66.34,66.79,44637,0
+FDIS.US,D,20220921,000000,66.91,67.4,65.26,65.26,75901,0
+FDIS.US,D,20220922,000000,65.01,65.01,63.39,63.65,94120,0
+FDIS.US,D,20220923,000000,62.77,62.77,61.445,62.23,83202,0
+FDIS.US,D,20220926,000000,61.97,63.35,61.94,62.03,63129,0
+FDIS.US,D,20220927,000000,63.03,63.6045,61.675,62.27,73280,0
+FDIS.US,D,20220928,000000,62.53,64.44,62.3305,64.12,62178,0
+FDIS.US,D,20220929,000000,63.07,63.085,61.33,61.91,61114,0
+FDIS.US,D,20220930,000000,61.42,62.49,60.69,60.86,213728,0
+FDIS.US,D,20221003,000000,60.97,61.74,60.2216,61.16,128111,0
+FDIS.US,D,20221004,000000,62.72,64.04,62.72,63.58,74940,0
+FDIS.US,D,20221005,000000,62.47,63.54,61.92,63.25,42365,0
+FDIS.US,D,20221006,000000,63,63.555,62.54,62.81,44508,0
+FDIS.US,D,20221007,000000,61.9,61.9,60.3299,60.68,53744,0
+FDIS.US,D,20221010,000000,60.76,60.765,59.66,60.3,52954,0
+FDIS.US,D,20221011,000000,59.87,60.98,59.4175,59.88,45519,0
+FDIS.US,D,20221012,000000,60,60.5,59.52,60.09,40651,0
+FDIS.US,D,20221013,000000,58.33,60.9545,57.705,60.68,54284,0
+FDIS.US,D,20221014,000000,61.32,61.57,58.439,58.49,33083,0
+FDIS.US,D,20221017,000000,59.7,60.95,59.7,60.79,101878,0
+FDIS.US,D,20221018,000000,62.62,62.86,61.12,61.67,64571,0
+FDIS.US,D,20221019,000000,61.15,61.27,60.25,60.75,35905,0
+FDIS.US,D,20221020,000000,60.11,61.25,59.61,59.72,36355,0
+FDIS.US,D,20221021,000000,59.6,61.52,59.6,61.43,35713,0
+FDIS.US,D,20221024,000000,61.37,61.93,60.2283,61.73,38081,0
+FDIS.US,D,20221025,000000,61.66,63.5471,61.66,63.4,66216,0
+FDIS.US,D,20221026,000000,62.63,64.12,62.4321,62.81,30972,0
+FDIS.US,D,20221027,000000,63.09,63.3762,62.4236,62.56,33646,0
+FDIS.US,D,20221028,000000,60.97,62.72,60.51,62.72,54902,0
+FDIS.US,D,20221031,000000,62.34,62.62,61.78,62.3,28348,0
+FDIS.US,D,20221101,000000,63.26,63.29,61.63,61.7,49503,0
+FDIS.US,D,20221102,000000,61.63,61.89,59.31,59.31,39739,0
+FDIS.US,D,20221103,000000,58.85,59.6,58.5,58.98,54397,0
+FDIS.US,D,20221104,000000,60.3,60.8572,58.59,59.57,42787,0
+FDIS.US,D,20221107,000000,59.94,60.08,58.7,59.32,51962,0
+FDIS.US,D,20221108,000000,59.42,60.002,58.48,59.3,64550,0
+FDIS.US,D,20221109,000000,58.88,59.18,57.4499,57.54,48896,0
+FDIS.US,D,20221110,000000,60.31,61.978,59.95,61.83,85900,0
+FDIS.US,D,20221111,000000,62,63.77,61.92,63.4,76871,0
+FDIS.US,D,20221114,000000,62.98,63.3396,62.32,62.38,66254,0
+FDIS.US,D,20221115,000000,63.81,64.18,62.65,63.27,110868,0
+FDIS.US,D,20221116,000000,62.2,62.72,61.91,62.27,47770,0
+FDIS.US,D,20221117,000000,61.23,61.69,60.941,61.52,48763,0
+FDIS.US,D,20221118,000000,62.29,62.29,61.04,61.6,54800,0
+FDIS.US,D,20221121,000000,61.27,61.415,60.51,60.79,92660,0
+FDIS.US,D,20221122,000000,60.98,61.65,60.77,61.61,57750,0
+FDIS.US,D,20221123,000000,61.66,62.4639,61.66,62.37,94730,0
+FDIS.US,D,20221125,000000,62.47,62.59,62.2201,62.44,18576,0
+FDIS.US,D,20221128,000000,62.06,62.635,61.782,61.94,81838,0
+FDIS.US,D,20221129,000000,61.96,62.15,61.56,61.7,44594,0
+FDIS.US,D,20221130,000000,61.85,63.78,61.41,63.78,56351,0
+FDIS.US,D,20221201,000000,64.04,64.25,63.34,63.81,62974,0
+FDIS.US,D,20221202,000000,62.9,63.8136,62.87,63.67,44234,0
+FDIS.US,D,20221205,000000,63.03,63.03,61.72,61.86,44215,0
+FDIS.US,D,20221206,000000,61.72,61.77,60.33,60.86,127388,0
+FDIS.US,D,20221207,000000,60.49,61.0165,60.36,60.54,52693,0
+FDIS.US,D,20221208,000000,60.69,61.4121,60.3981,61.23,58077,0
+FDIS.US,D,20221209,000000,60.74,61.3678,60.74,60.74,31627,0
+FDIS.US,D,20221212,000000,60.63,61.03,60.26,61.02,58037,0
+FDIS.US,D,20221213,000000,63.12,63.5,60.61,61.17,83758,0
+FDIS.US,D,20221214,000000,61.08,61.5754,60.2,60.76,87457,0
+FDIS.US,D,20221215,000000,59.98,59.98,59.2299,59.61,62612,0
+FDIS.US,D,20221216,000000,59.02,59.3111,58.125,58.46,224307,0
+FDIS.US,D,20221219,000000,58.46,58.46,57.295,57.51,87451,0
+FDIS.US,D,20221220,000000,57.33,57.68,56.8,56.94,145630,0
+FDIS.US,D,20221221,000000,57.59,58.09,57.53,57.86,94483,0
+FDIS.US,D,20221222,000000,57.19,57.19,55.6,56.47,101509,0
+FDIS.US,D,20221223,000000,56.28,56.9775,55.975,56.82,92153,0
+FDIS.US,D,20221227,000000,56.52,56.67,55.98,55.98,97484,0
+FDIS.US,D,20221228,000000,55.99,56.47,55.35,55.45,163392,0
+FDIS.US,D,20221229,000000,56.07,56.9587,56.07,56.82,254215,0
+FDIS.US,D,20221230,000000,56.29,56.68,56.08,56.68,108312,0
+FDIS.US,D,20230103,000000,57.02,57.2721,55.83,56.39,46015,0
+FDIS.US,D,20230104,000000,56.95,57.615,56.4,57.31,87071,0
+FDIS.US,D,20230105,000000,56.89,57.15,56.4569,56.82,60740,0
+FDIS.US,D,20230106,000000,56.82,58.3667,56.5115,58.16,65022,0
+FDIS.US,D,20230109,000000,58.62,59.3569,58.47,58.47,69880,0
+FDIS.US,D,20230110,000000,58.45,59.25,58.2,59.25,38627,0
+FDIS.US,D,20230111,000000,59.64,60.84,59.64,60.84,75320,0
+FDIS.US,D,20230112,000000,61.27,61.3,60.1363,61.06,45802,0
+FDIS.US,D,20230113,000000,60.18,61.7,60.18,61.69,54463,0
+FDIS.US,D,20230117,000000,61.71,62.12,61.5275,61.68,69080,0
+FDIS.US,D,20230118,000000,62.27,62.6186,60.88,60.88,53724,0
+FDIS.US,D,20230119,000000,60.39,60.5634,59.58,59.88,62139,0
+FDIS.US,D,20230120,000000,60.11,61.3785,59.84,61.36,79171,0
+FDIS.US,D,20230123,000000,61.53,62.56,61.35,62.37,54498,0
+FDIS.US,D,20230124,000000,62.04,62.5,61.06,62.2093,36703,0
+FDIS.US,D,20230125,000000,61.16,62.6,60.87,62.54,35836,0
+FDIS.US,D,20230126,000000,63.45,63.81,63.01,63.71,78077,0
+FDIS.US,D,20230127,000000,63.74,65.54,63.74,65.12,93633,0
+FDIS.US,D,20230130,000000,64.57,64.99,63.98,64,73253,0
+FDIS.US,D,20230131,000000,64.16,65.51,64.16,65.51,120883,0
+FDIS.US,D,20230201,000000,65.36,67.25,64.7617,66.79,183929,0
+FDIS.US,D,20230202,000000,68.03,69.48,67.88,68.71,250285,0
+FDIS.US,D,20230203,000000,66.92,68.29,66.51,66.81,87388,0
+FDIS.US,D,20230206,000000,66.48,66.9465,66.07,66.55,84805,0
+FDIS.US,D,20230207,000000,66.33,66.845,65.31,66.69,91289,0
+FDIS.US,D,20230208,000000,66.17,66.55,65.6,65.95,80175,0
+FDIS.US,D,20230209,000000,66.82,67.025,65.45,65.69,46791,0
+FDIS.US,D,20230210,000000,65.16,65.3364,64.45,64.92,50579,0
+FDIS.US,D,20230213,000000,64.92,65.946,64.56,65.93,42119,0
+FDIS.US,D,20230214,000000,65.55,66.8196,65.14,66.67,42110,0
+FDIS.US,D,20230215,000000,66.46,67.5154,66.345,67.5154,32205,0
+FDIS.US,D,20230216,000000,66.64,67.55,66.26,66.29,94841,0
+FDIS.US,D,20230217,000000,65.9,66.23,65.22,66.23,32344,0
+FDIS.US,D,20230221,000000,65.08,65.4,64.01,64.01,64069,0
+FDIS.US,D,20230222,000000,64.13,64.71,63.98,64.3578,34743,0
+FDIS.US,D,20230223,000000,64.57,64.57,63.31,64.36,38336,0
+FDIS.US,D,20230224,000000,63.23,63.5,62.87,63.3502,53441,0
+FDIS.US,D,20230227,000000,63.99,64.53,63.82,64.07,50922,0
+FDIS.US,D,20230228,000000,64.1,64.5126,63.9199,64.08,41157,0
+FDIS.US,D,20230301,000000,63.9,63.96,62.9938,63.34,24886,0
+FDIS.US,D,20230302,000000,62.3,63.28,62.19,63.22,35870,0
+FDIS.US,D,20230303,000000,63.67,64.58,63.6483,64.52,64349,0
+FDIS.US,D,20230306,000000,64.63,64.9,63.98,64.05,38208,0
+FDIS.US,D,20230307,000000,64.07,64.26,63.2,63.21,126799,0
+FDIS.US,D,20230308,000000,63.16,63.2294,62.58,63.14,25279,0
+FDIS.US,D,20230309,000000,63.11,63.6038,61.57,61.64,437772,0
+FDIS.US,D,20230310,000000,61.73,62.21,60.68,60.88,146870,0
+FDIS.US,D,20230313,000000,60.04,61.49,59.63,60.8,59645,0
+FDIS.US,D,20230314,000000,61.8,62.02,61.13,61.79,38132,0
+FDIS.US,D,20230315,000000,60.81,61.6,60.54,61.6,67071,0
+FDIS.US,D,20230316,000000,61.18,62.93,61.18,62.72,54651,0
+FDIS.US,D,20230317,000000,62.37,62.49,61.33,61.7,42563,0
+FDIS.US,D,20230320,000000,61.69,62.35,61.385,61.98,56730,0
+FDIS.US,D,20230321,000000,62.64,63.67,62.64,63.53,77617,0
+FDIS.US,D,20230322,000000,63.64,64.07,62.22,62.26,161095,0
+FDIS.US,D,20230323,000000,62.96,63.38,61.51,62.14,42508,0
+FDIS.US,D,20230324,000000,61.79,62.08,61.16,61.96,67522,0
+FDIS.US,D,20230327,000000,62.55,62.7,61.92,62.15,55471,0
+FDIS.US,D,20230328,000000,62.11,62.43,61.8299,62.19,97876,0
+FDIS.US,D,20230329,000000,62.88,63.2821,62.6464,63.28,81832,0
+FDIS.US,D,20230330,000000,63.82,64.07,63.63,63.82,37506,0
+FDIS.US,D,20230331,000000,64.08,65.49,64.08,65.48,82308,0
+FDIS.US,D,20230403,000000,64.94,65.22,64.5901,65.01,68243,0
+FDIS.US,D,20230404,000000,65.25,65.25,64.32,64.85,274135,0
+FDIS.US,D,20230405,000000,64.59,64.59,63.38,63.56,44551,0
+FDIS.US,D,20230406,000000,63.24,63.57,62.68,63.48,40933,0
+FDIS.US,D,20230410,000000,62.9,63.91,62.82,63.91,32521,0
+FDIS.US,D,20230411,000000,63.91,64.45,63.78,64.11,61315,0
+FDIS.US,D,20230412,000000,64.61,64.61,63.07,63.09,100858,0
+FDIS.US,D,20230413,000000,63.49,64.4107,63.4,64.38,43242,0
+FDIS.US,D,20230414,000000,64.18,64.84,63.92,64.42,32654,0
+FDIS.US,D,20230417,000000,64.55,64.8799,64.26,64.78,33405,0
+FDIS.US,D,20230418,000000,65.15,65.26,64.7477,65.02,132964,0
+FDIS.US,D,20230419,000000,64.41,65.278,64.41,64.99,50459,0
+FDIS.US,D,20230420,000000,64.09,64.65,63.85,64.18,86506,0
+FDIS.US,D,20230421,000000,64.65,65,64.15,64.82,42523,0
+FDIS.US,D,20230424,000000,64.87,65.2842,64.331,64.85,57704,0
+FDIS.US,D,20230425,000000,64.39,64.3925,63.43,63.44,38056,0
+FDIS.US,D,20230426,000000,63.79,63.9,63.085,63.22,40067,0
+FDIS.US,D,20230427,000000,63.74,64.8199,63.63,64.77,42586,0
+FDIS.US,D,20230428,000000,64.43,65.0002,63.965,64.87,44460,0
+FDIS.US,D,20230501,000000,64.69,64.92,64.24,64.32,73350,0
+FDIS.US,D,20230502,000000,64.14,64.35,63.57,64.3,35720,0
+FDIS.US,D,20230503,000000,64.13,64.87,63.83,63.875,65241,0
+FDIS.US,D,20230504,000000,63.94,63.94,63.2,63.27,32151,0
+FDIS.US,D,20230505,000000,63.9262,64.68,63.85,64.56,42751,0
+FDIS.US,D,20230508,000000,64.73,64.85,64.43,64.8186,30023,0
+FDIS.US,D,20230509,000000,64.45,64.8399,64.44,64.8,29775,0
+FDIS.US,D,20230510,000000,65.29,65.62,64.36,65.06,43536,0
+FDIS.US,D,20230511,000000,65.04,65.37,64.93,65.29,74193,0
+FDIS.US,D,20230512,000000,65.49,65.6237,64.4121,64.79,28266,0
+FDIS.US,D,20230515,000000,64.87,65.025,64.4,65,28243,0
+FDIS.US,D,20230516,000000,64.55,65.15,64.515,64.62,30720,0
+FDIS.US,D,20230517,000000,64.99,65.9749,64.99,65.9,48786,0
+FDIS.US,D,20230518,000000,66.01,66.86,66.01,66.81,83776,0
+FDIS.US,D,20230519,000000,66.7,66.7,65.84,66.08,39934,0
+FDIS.US,D,20230522,000000,66.1,66.245,65.76,65.88,53521,0
+FDIS.US,D,20230523,000000,65.41,66.165,65.17,65.22,42152,0
+FDIS.US,D,20230524,000000,65.08,65.36,64.61,65.07,145800,0
+FDIS.US,D,20230525,000000,65.12,65.12,64.49,64.63,55184,0
+FDIS.US,D,20230526,000000,64.78,66.45,64.78,65.99,38855,0
+FDIS.US,D,20230530,000000,66.65,66.85,65.94,66.3,54762,0
+FDIS.US,D,20230531,000000,65.89,65.89,64.8447,65.66,65566,0
+FDIS.US,D,20230601,000000,65.53,66.66,65.18,66.34,69462,0
+FDIS.US,D,20230602,000000,67.03,68.31,67.03,68.06,59214,0
+FDIS.US,D,20230605,000000,68.01,68.3227,67.82,68.18,73499,0
+FDIS.US,D,20230606,000000,68.06,69.09,68.06,69.09,36534,0
+FDIS.US,D,20230607,000000,69.5,69.81,68.59,68.71,45945,0
+FDIS.US,D,20230608,000000,68.8,69.55,68.8,69.53,44954,0
+FDIS.US,D,20230609,000000,70.02,70.64,69.615,69.71,71534,0
+FDIS.US,D,20230612,000000,70.13,71.02,69.8865,70.88,128708,0
+FDIS.US,D,20230613,000000,71.47,71.73,70.98,71.66,134195,0
+FDIS.US,D,20230614,000000,71.84,71.93,70.69,71.52,51296,0
+FDIS.US,D,20230615,000000,71.08,72.17,70.96,72.03,68791,0
+FDIS.US,D,20230616,000000,72.3,72.3,71.609,71.7,56263,0
+FDIS.US,D,20230620,000000,71.51,72.147,71.28,72.09,48465,0
+FDIS.US,D,20230621,000000,72.04,72.14,71.17,71.37,85085,0
+FDIS.US,D,20230622,000000,70.89,72.17,70.89,72.13,43077,0
+FDIS.US,D,20230623,000000,71.34,71.91,71.2,71.34,48745,0
+FDIS.US,D,20230626,000000,71.01,72,70.56,70.56,43329,0
+FDIS.US,D,20230627,000000,70.96,72.1312,70.96,72.06,39759,0
+FDIS.US,D,20230628,000000,71.9,72.7199,71.9,72.28,69991,0
+FDIS.US,D,20230629,000000,72.33,72.6,72.12,72.4,30976,0
+FDIS.US,D,20230630,000000,72.98,73.52,72.98,73.32,56769,0
+FDIS.US,D,20230703,000000,74,74.47,74,74.1989,49360,0
+FDIS.US,D,20230705,000000,73.93,74.21,73.7641,74.14,100581,0
+FDIS.US,D,20230706,000000,73.2,73.31,72.48,72.87,91327,0
+FDIS.US,D,20230707,000000,72.95,73.86,72.95,73.15,47882,0
+FDIS.US,D,20230710,000000,73.11,73.45,72.85,73.44,34582,0
+FDIS.US,D,20230711,000000,73.58,74.345,73.58,74.25,56744,0
+FDIS.US,D,20230712,000000,75.15,75.3005,74.7361,74.93,68657,0
+FDIS.US,D,20230713,000000,75.65,75.76,75.205,75.6077,271934,0
+FDIS.US,D,20230714,000000,75.59,75.92,75.45,75.67,51598,0
+FDIS.US,D,20230717,000000,75.63,76.17,75.63,76,63823,0
+FDIS.US,D,20230718,000000,75.8,76.49,75.61,76.35,249357,0
+FDIS.US,D,20230719,000000,76.59,77.03,76.5501,76.77,82171,0
+FDIS.US,D,20230720,000000,76.16,76.16,74.335,74.46,135543,0
+FDIS.US,D,20230721,000000,75.02,75.02,74.12,74.42,49925,0
+FDIS.US,D,20230724,000000,74.29,74.91,74,74.76,53666,0
+FDIS.US,D,20230725,000000,74.8,74.875,74.51,74.64,53772,0
+FDIS.US,D,20230726,000000,74.15,75,74.15,74.69,51974,0
+FDIS.US,D,20230727,000000,75.35,75.66,73.8209,73.98,45259,0
+FDIS.US,D,20230728,000000,74.69,75.464,74.69,75.36,124152,0
+FDIS.US,D,20230731,000000,75.56,75.84,75.3765,75.84,57063,0
+FDIS.US,D,20230801,000000,75.52,75.52,74.97,75.01,114517,0
+FDIS.US,D,20230802,000000,74.11,74.29,73.4247,73.65,62936,0
+FDIS.US,D,20230803,000000,73.31,74.1,73.12,73.94,48194,0
+FDIS.US,D,20230804,000000,75.87,76.1738,74.87,74.91,57387,0
+FDIS.US,D,20230807,000000,75.16,75.63,74.62,75.63,69000,0
+FDIS.US,D,20230808,000000,74.94,75.13,74.31,75.08,41087,0
+FDIS.US,D,20230809,000000,75.24,75.24,74.07,74.18,32974,0
+FDIS.US,D,20230810,000000,74.79,75.4899,74.118,74.41,48349,0
+FDIS.US,D,20230811,000000,73.96,74.3199,73.6712,74.0324,33758,0
+FDIS.US,D,20230814,000000,73.63,74.31,73.58,74.31,188377,0
+FDIS.US,D,20230815,000000,74.02,74.21,73.24,73.34,53317,0
+FDIS.US,D,20230816,000000,73.04,73.4299,72.38,72.38,58187,0
+FDIS.US,D,20230817,000000,72.56,72.63,71.155,71.26,47970,0
+FDIS.US,D,20230818,000000,70.42,71.29,70.28,71.12,58747,0
+FDIS.US,D,20230821,000000,71.35,71.8699,71.03,71.76,32448,0
+FDIS.US,D,20230822,000000,72.12,72.2,71.5205,71.73,34344,0
+FDIS.US,D,20230823,000000,71.5,72.52,71.41,72.32,34956,0
+FDIS.US,D,20230824,000000,72.42,72.42,70.84,70.84,47179,0
+FDIS.US,D,20230825,000000,71.22,71.7088,70.56,71.52,139890,0
+FDIS.US,D,20230828,000000,71.92,72.03,71.49,71.92,59328,0
+FDIS.US,D,20230829,000000,71.9,73.65,71.9,73.6,34865,0
+FDIS.US,D,20230830,000000,73.48,74.17,73.32,73.93,52679,0
+FDIS.US,D,20230831,000000,74,74.6341,73.89,74.3,33865,0
+FDIS.US,D,20230901,000000,74.72,74.745,73.7519,74.1496,36850,0
+FDIS.US,D,20230905,000000,74.02,74.0857,73.6279,73.87,100891,0
+FDIS.US,D,20230906,000000,73.54,73.7,72.7816,73.27,237637,0
+FDIS.US,D,20230907,000000,72.56,73.545,72.4605,73.47,103202,0
+FDIS.US,D,20230908,000000,73.27,73.8601,73.23,73.39,44435,0
+FDIS.US,D,20230911,000000,74.32,75.16,74.32,75.05,56357,0
+FDIS.US,D,20230912,000000,74.75,75.215,74.38,74.45,104661,0
+FDIS.US,D,20230913,000000,74.49,75.01,74.25,74.79,55596,0
+FDIS.US,D,20230914,000000,75.16,75.77,74.76,75.61,55357,0
+FDIS.US,D,20230915,000000,75.23,75.23,74.05,74.15,38075,0
+FDIS.US,D,20230918,000000,73.93,73.98,73.33,73.41,55506,0
+FDIS.US,D,20230919,000000,73.06,73.0825,72.35,73,54175,0
+FDIS.US,D,20230920,000000,73.24,73.59,72.31,72.32,81993,0
+FDIS.US,D,20230921,000000,71.33,71.33,70.35,70.35,50334,0
+FDIS.US,D,20230922,000000,70.77,70.89,69.69,69.79,69296,0
+FDIS.US,D,20230925,000000,69.41,70.32,69.34,70.19,49550,0
+FDIS.US,D,20230926,000000,69.5,69.85,68.76,68.85,44218,0
+FDIS.US,D,20230927,000000,69.02,69.25,68.0895,68.73,74076,0
+FDIS.US,D,20230928,000000,68.52,69.67,68.34,69.51,201988,0
+FDIS.US,D,20230929,000000,70.41,70.69,69.505,69.86,71021,0
+FDIS.US,D,20231002,000000,69.4,70.4199,69.4,69.79,83647,0
+FDIS.US,D,20231003,000000,69.17,69.22,67.77,68.02,53520,0
+FDIS.US,D,20231004,000000,68.35,69.3183,68.35,69.22,52784,0
+FDIS.US,D,20231005,000000,68.98,69.12,68.16,68.65,154630,0
+FDIS.US,D,20231006,000000,67.9,69.41,67.59,69.13,67084,0
+FDIS.US,D,20231009,000000,68.3,69.41,68.04,69.28,67336,0
+FDIS.US,D,20231010,000000,69.42,70.76,69.42,70.16,47141,0
+FDIS.US,D,20231011,000000,70.35,70.71,69.77,70.4,96751,0
+FDIS.US,D,20231012,000000,70.42,70.455,69.065,69.47,59433,0
+FDIS.US,D,20231013,000000,69.49,69.6295,68.44,68.56,71011,0
+FDIS.US,D,20231016,000000,68.86,70,68.86,69.8,41442,0
+FDIS.US,D,20231017,000000,69.15,70.4,69.15,70.05,55277,0
+FDIS.US,D,20231018,000000,69.53,69.53,68.3069,68.42,38060,0
+FDIS.US,D,20231019,000000,68.07,68.32,66.6,66.91,70015,0
+FDIS.US,D,20231020,000000,66.67,66.75,65.9015,65.95,99780,0
+FDIS.US,D,20231023,000000,65.62,66.775,65.01,65.95,82085,0
+FDIS.US,D,20231024,000000,66.4,67.07,66.17,66.61,108243,0
+FDIS.US,D,20231025,000000,66,66.08,65.1536,65.22,140940,0
+FDIS.US,D,20231026,000000,65.02,65.18,64.12,64.24,86083,0
+FDIS.US,D,20231027,000000,65.37,65.96,64.79,64.99,108010,0
+FDIS.US,D,20231030,000000,65.6,65.98,65.08,65.72,82608,0
+FDIS.US,D,20231031,000000,65.72,66.42,65.54,66.22,50023,0
+FDIS.US,D,20231101,000000,66.5,67.0695,66.07,67,74519,0
+FDIS.US,D,20231102,000000,68.06,68.81,68.06,68.81,75710,0
+FDIS.US,D,20231103,000000,69.28,70.13,69.28,69.93,152169,0
+FDIS.US,D,20231106,000000,70.18,70.2854,69.43,69.89,111249,0
+FDIS.US,D,20231107,000000,70.02,70.66,69.87,70.6,51617,0
+FDIS.US,D,20231108,000000,70.68,70.71,69.9425,70.34,97811,0
+FDIS.US,D,20231109,000000,70.32,70.32,68.8857,69.02,45857,0
+FDIS.US,D,20231110,000000,69.1,70.15,68.77,70.13,51956,0
+FDIS.US,D,20231113,000000,69.82,70.5293,69.485,70.31,64816,0
+FDIS.US,D,20231114,000000,71.91,73.05,71.91,72.83,83141,0
+FDIS.US,D,20231115,000000,73.13,73.615,72.8801,73.06,67236,0
+FDIS.US,D,20231116,000000,72.39,72.7133,71.9935,72.27,56171,0
+FDIS.US,D,20231117,000000,72.49,73.04,72.22,72.86,45768,0
+FDIS.US,D,20231120,000000,72.77,73.425,72.76,73.3,93161,0
+FDIS.US,D,20231121,000000,72.85,73.07,72.68,73.03,49642,0
+FDIS.US,D,20231122,000000,73.29,73.81,73.11,73.33,39143,0
+FDIS.US,D,20231124,000000,73.22,73.5797,73.22,73.55,31462,0
+FDIS.US,D,20231127,000000,73.6,73.995,73.3,73.64,101843,0
+FDIS.US,D,20231128,000000,73.64,74.0567,73.16,74,80163,0
+FDIS.US,D,20231129,000000,74.52,74.9675,73.89,73.95,140802,0
+FDIS.US,D,20231130,000000,73.98,73.98,73.3375,73.85,40967,0
+FDIS.US,D,20231201,000000,73.44,75.0795,73.44,75.06,122881,0
+FDIS.US,D,20231204,000000,74.47,75.1809,74.47,74.91,130749,0
+FDIS.US,D,20231205,000000,74.37,75.48,74.37,74.79,59877,0
+FDIS.US,D,20231206,000000,75.45,75.69,74.8705,74.96,675561,0
+FDIS.US,D,20231207,000000,75.14,75.63,74.96,75.61,59661,0
+FDIS.US,D,20231208,000000,75.2,76.01,75.17,75.88,114059,0
+FDIS.US,D,20231211,000000,75.73,76.2408,75.73,76.1974,56229,0
+FDIS.US,D,20231212,000000,76.16,76.38,75.75,76.26,394007,0
+FDIS.US,D,20231213,000000,76.28,77.54,75.6401,77.5,91348,0
+FDIS.US,D,20231214,000000,78.2,79,78.07,78.83,203413,0
+FDIS.US,D,20231215,000000,78.6,78.8794,78.31,78.68,84445,0
+FDIS.US,D,20231218,000000,78.78,79.3322,78.74,79.11,149144,0
+FDIS.US,D,20231219,000000,79.53,80.07,79.53,79.94,89596,0
+FDIS.US,D,20231220,000000,79.6,80.28,78.48,78.51,103999,0
+FDIS.US,D,20231221,000000,79.22,79.71,78.88,79.71,103510,0
+FDIS.US,D,20231222,000000,79.51,79.7452,78.93,79.3,53676,0
+FDIS.US,D,20231226,000000,79.38,79.73,79.29,79.65,95533,0
+FDIS.US,D,20231227,000000,79.76,80.05,79.7,79.91,89456,0
+FDIS.US,D,20231228,000000,79.82,80,79.46,79.56,84101,0
+FDIS.US,D,20231229,000000,79.42,79.62,78.74,78.94,64463,0
+FDIS.US,D,20240102,000000,78.53,78.63,77.89,78.26,113849,0
+FDIS.US,D,20240103,000000,77.53,77.53,76.39,76.47,117666,0
+FDIS.US,D,20240104,000000,76.05,76.7199,75.9,75.96,43342,0
+FDIS.US,D,20240105,000000,75.8,76.7,75.8,76.13,45552,0
+FDIS.US,D,20240108,000000,76.2,77.5,76.2,77.42,103186,0
+FDIS.US,D,20240109,000000,76.87,77.325,76.7,77.2,105533,0
+FDIS.US,D,20240110,000000,77.41,77.995,77.2507,77.82,87676,0
+FDIS.US,D,20240111,000000,77.69,77.952,76.89,77.76,84300,0
+FDIS.US,D,20240112,000000,77.5,77.8838,76.77,76.93,58023,0
+FDIS.US,D,20240116,000000,76.39,77,76.22,76.78,80046,0
+FDIS.US,D,20240117,000000,75.96,76.11,75.53,76.1,94660,0
+FDIS.US,D,20240118,000000,76.49,76.65,75.81,76.57,63220,0
+FDIS.US,D,20240119,000000,76.62,77.5,76.27,77.32,83488,0
+FDIS.US,D,20240122,000000,77.54,77.86,76.92,77.23,67248,0
+FDIS.US,D,20240123,000000,77.37,77.59,76.68,77.05,101165,0
+FDIS.US,D,20240124,000000,77.5,77.61,76.63,76.73,202544,0
+FDIS.US,D,20240125,000000,76.3,76.3,75.64,76.16,138259,0
+FDIS.US,D,20240126,000000,76.38,76.91,76.26,76.55,108477,0
+FDIS.US,D,20240129,000000,76.61,77.57,76.49,77.57,77828,0
+FDIS.US,D,20240130,000000,77.55,77.715,77.17,77.31,147722,0
+FDIS.US,D,20240131,000000,76.78,77.25,75.81,75.81,71668,0
+FDIS.US,D,20240201,000000,76.12,77.4,75.97,77.4,73304,0
+FDIS.US,D,20240202,000000,77.8,79.02,77.565,78.65,93321,0
+FDIS.US,D,20240205,000000,77.98,77.98,76.7808,77.54,112414,0
+FDIS.US,D,20240206,000000,77.3,78.02,77.3,78.02,65942,0
+FDIS.US,D,20240207,000000,78.4,78.96,78.23,78.68,81400,0
+FDIS.US,D,20240208,000000,78.74,79.3,78.7208,79.27,68796,0
+FDIS.US,D,20240209,000000,79.3,80.06,79.2101,79.91,88354,0
+FDIS.US,D,20240212,000000,79.88,80.47,79.88,80.11,73384,0
+FDIS.US,D,20240213,000000,78.26,78.76,77.87,78.29,72896,0
+FDIS.US,D,20240214,000000,78.6,79.28,78.31,79.24,55081,0
+FDIS.US,D,20240215,000000,79.45,80.13,79.28,80.11,61428,0
+FDIS.US,D,20240216,000000,79.72,80.14,79.22,79.7,43595,0
+FDIS.US,D,20240220,000000,79,79.15,78.455,78.87,84269,0
+FDIS.US,D,20240221,000000,78.94,79.54,78.7994,79.33,81420,0
+FDIS.US,D,20240222,000000,80.04,80.9,79.91,80.76,69539,0
+FDIS.US,D,20240223,000000,80.47,80.8248,80.42,80.5,73132,0
+FDIS.US,D,20240226,000000,80.62,81.13,80.62,80.75,66300,0
+FDIS.US,D,20240227,000000,81.08,81.3699,80.8609,81.15,54667,0
+FDIS.US,D,20240228,000000,80.91,81.61,80.91,81.31,114473,0
+FDIS.US,D,20240229,000000,81.66,82.08,81.27,81.92,50756,0
+FDIS.US,D,20240301,000000,81.85,82.42,81.54,82.38,80487,0
+FDIS.US,D,20240304,000000,82.22,82.22,81.3896,81.39,135844,0
+FDIS.US,D,20240305,000000,80.99,81.05,80.215,80.48,70012,0
+FDIS.US,D,20240306,000000,80.76,80.98,79.92,80.23,91717,0
+FDIS.US,D,20240307,000000,80.37,81.11,80.37,80.83,83638,0
+FDIS.US,D,20240308,000000,80.98,81.3961,80.21,80.41,103283,0
+FDIS.US,D,20240311,000000,80.23,80.43,79.96,80.18,51794,0
+FDIS.US,D,20240312,000000,80.36,81.103,79.98,80.79,42058,0
+FDIS.US,D,20240313,000000,80.64,81.3601,80.64,80.93,93258,0
+FDIS.US,D,20240314,000000,80.88,80.98,79.83,80.27,39887,0
+FDIS.US,D,20240315,000000,79.76,80.09,79.27,79.4,41965,0
+FDIS.US,D,20240318,000000,80.09,80.21,79.55,79.81,96266,0
+FDIS.US,D,20240319,000000,79.7,80.57,79.7,80.49,73929,0
+FDIS.US,D,20240320,000000,80.59,81.86,80.59,81.86,88293,0
+FDIS.US,D,20240321,000000,82.27,82.7,82.22,82.36,60464,0
+FDIS.US,D,20240322,000000,81.62,81.865,81.48,81.73,38835,0
+FDIS.US,D,20240325,000000,81.43,81.82,81.42,81.42,34829,0
+FDIS.US,D,20240326,000000,81.87,82.17,81.46,81.49,86307,0
+FDIS.US,D,20240327,000000,82.13,82.52,81.9099,82.49,31819,0
+FDIS.US,D,20240328,000000,82.58,82.82,82.4367,82.48,54815,0
+FDIS.US,D,20240401,000000,82.55,82.6,81.75,81.9,61592,0
+FDIS.US,D,20240402,000000,80.91,80.91,80.33,80.6,157139,0
+FDIS.US,D,20240403,000000,80.19,80.9899,80.19,80.68,66945,0
+FDIS.US,D,20240404,000000,81.28,81.53,79.66,79.66,150260,0
+FDIS.US,D,20240405,000000,79.97,80.7,79.9,80.21,67416,0
+FDIS.US,D,20240408,000000,80.69,81.07,80.68,80.79,69190,0
+FDIS.US,D,20240409,000000,81.26,81.26,80.4871,81.15,48290,0
+FDIS.US,D,20240410,000000,79.78,80.13,79.4639,79.85,53097,0
+FDIS.US,D,20240411,000000,80.05,80.65,79.47,80.47,89581,0
+FDIS.US,D,20240412,000000,79.89,79.92,78.79,79.08,44681,0
+FDIS.US,D,20240415,000000,79.51,79.58,77.67,77.74,71917,0
+FDIS.US,D,20240416,000000,77.36,77.7799,76.965,77.31,147459,0
+FDIS.US,D,20240417,000000,77.69,77.7,76.6,76.79,95025,0
+FDIS.US,D,20240418,000000,76.95,77.42,76.25,76.39,48865,0
+FDIS.US,D,20240419,000000,76.27,76.5442,75.4801,75.8,81072,0
+FDIS.US,D,20240422,000000,76.08,76.655,75.572,76.32,56347,0
+FDIS.US,D,20240423,000000,76.6,77.53,76.4,77.35,301637,0
+FDIS.US,D,20240424,000000,78.16,78.3167,77.34,77.65,35897,0
+FDIS.US,D,20240425,000000,76.45,77.645,76.17,77.5483,40764,0
+FDIS.US,D,20240426,000000,77.94,78.8767,77.94,78.53,108113,0
+FDIS.US,D,20240429,000000,79.54,80.04,79.35,79.93,60551,0
+FDIS.US,D,20240430,000000,79.2,79.58,78.03,78.06,81852,0
+FDIS.US,D,20240501,000000,78.23,79.35,77.35,77.79,96243,0
+FDIS.US,D,20240502,000000,78.55,78.99,77.85,78.89,59949,0
+FDIS.US,D,20240503,000000,79.94,80.42,79.52,79.59,52849,0
+FDIS.US,D,20240506,000000,79.97,80.55,79.97,80.55,33421,0
+FDIS.US,D,20240507,000000,80.46,80.6001,80.02,80.06,33688,0
+FDIS.US,D,20240508,000000,79.32,79.83,79.3084,79.8113,33778,0
+FDIS.US,D,20240509,000000,79.8,80.56,79.675,80.49,163475,0
+FDIS.US,D,20240510,000000,80.65,80.65,79.9,80.05,47784,0
+FDIS.US,D,20240513,000000,80.44,80.78,79.8759,80.09,53311,0
+FDIS.US,D,20240514,000000,80.31,80.709,80.19,80.67,47773,0
+FDIS.US,D,20240515,000000,80.91,80.93,80.28,80.81,43538,0
+FDIS.US,D,20240516,000000,80.61,80.6815,80.09,80.09,95384,0
+FDIS.US,D,20240517,000000,80.06,80.26,79.8759,80.21,33215,0
+FDIS.US,D,20240520,000000,80.12,80.35,79.67,79.74,43358,0
+FDIS.US,D,20240521,000000,79.6,80.02,79.34,80,39541,0
+FDIS.US,D,20240522,000000,79.82,79.845,78.92,79.13,32556,0
+FDIS.US,D,20240523,000000,79.3,79.3,77.7601,78.01,335834,0
+FDIS.US,D,20240524,000000,78.32,78.9059,78.32,78.68,40639,0
+FDIS.US,D,20240528,000000,78.56,78.725,78.18,78.53,170301,0
+FDIS.US,D,20240529,000000,77.97,78.34,77.97,78.12,40935,0
+FDIS.US,D,20240530,000000,78.19,78.6996,78.19,78.53,43276,0
+FDIS.US,D,20240531,000000,78.71,79,77.89,79,39729,0
+FDIS.US,D,20240603,000000,79.16,79.45,78.49,79.079,33502,0
+FDIS.US,D,20240604,000000,78.74,79.1608,78.57,78.82,39539,0
+FDIS.US,D,20240605,000000,79.08,79.47,78.4601,79.4647,45063,0
+FDIS.US,D,20240606,000000,79.44,79.99,79.44,79.99,52539,0
+FDIS.US,D,20240607,000000,79.47,79.94,79.3657,79.44,29083,0
+FDIS.US,D,20240610,000000,79.21,79.73,79.02,79.63,31020,0
+FDIS.US,D,20240611,000000,79.51,79.51,78.74,79.44,58153,0
+FDIS.US,D,20240612,000000,80.24,81,80.23,80.36,83220,0
+FDIS.US,D,20240613,000000,80.7,80.7,79.839,80.13,50564,0
+FDIS.US,D,20240614,000000,79.79,79.79,78.955,79.35,55926,0
+FDIS.US,D,20240617,000000,79.22,80.79,79.1186,80.66,102518,0
+FDIS.US,D,20240618,000000,80.52,80.52,80.155,80.34,35711,0
+FDIS.US,D,20240620,000000,80.31,80.665,79.99,80.45,83725,0
+FDIS.US,D,20240621,000000,80.51,80.9499,80.25,80.87,31768,0
+FDIS.US,D,20240624,000000,80.89,81.3698,80.57,80.57,60246,0
+FDIS.US,D,20240625,000000,80.78,80.8,80.08,80.27,65624,0
+FDIS.US,D,20240626,000000,80.05,81.4178,80.05,81.3,48452,0
+FDIS.US,D,20240627,000000,81.4,81.759,81.18,81.74,58996,0
+FDIS.US,D,20240628,000000,81.5,81.87,80.68,81.01,43087,0
+FDIS.US,D,20240701,000000,81.17,81.315,80.68,80.97,59473,0
+FDIS.US,D,20240702,000000,81.14,82.18,81.14,82.18,47997,0
+FDIS.US,D,20240703,000000,82.36,82.82,82.35,82.6,26973,0
+FDIS.US,D,20240705,000000,82.76,83.06,82.54,82.99,43101,0
+FDIS.US,D,20240708,000000,83.01,83.47,82.97,83.21,55540,0
+FDIS.US,D,20240709,000000,83.07,83.67,83.07,83.17,41716,0
+FDIS.US,D,20240710,000000,83.32,83.7999,82.99,83.76,41819,0
+FDIS.US,D,20240711,000000,84.17,84.92,83.162,83.46,124889,0
+FDIS.US,D,20240712,000000,83.44,85.1,83.44,84.44,43271,0
+FDIS.US,D,20240715,000000,84.86,85.37,84.1609,84.34,64067,0
+FDIS.US,D,20240716,000000,84.94,86.12,84.94,86.11,62495,0
+FDIS.US,D,20240717,000000,85.41,85.655,84.4901,84.63,52160,0
+FDIS.US,D,20240718,000000,84.77,85.29,83.375,83.46,40077,0
+FDIS.US,D,20240719,000000,83.18,83.39,82.64,82.88,42689,0
+FDIS.US,D,20240722,000000,83.43,83.8806,83.115,83.68,28877,0
+FDIS.US,D,20240723,000000,83.81,84.19,83.55,83.59,26362,0
+FDIS.US,D,20240724,000000,81.96,82.05,80.43,80.5,562640,0
+FDIS.US,D,20240725,000000,80.51,81.83,79.95,80.46,2497454,0
+FDIS.US,D,20240726,000000,81.11,81.91,81.07,81.63,80387,0
+FDIS.US,D,20240729,000000,81.99,82.812,81.99,82.55,230867,0
+FDIS.US,D,20240730,000000,82.78,82.98,81.71,82.33,94886,0
+FDIS.US,D,20240731,000000,83.33,84.44,83.08,83.49,92733,0
+FDIS.US,D,20240801,000000,83.69,83.77,80.75,81.47,70292,0
+FDIS.US,D,20240802,000000,78.73,78.73,77.46,78.49,187245,0
+FDIS.US,D,20240805,000000,73.86,77.07,73.19,76.23,238536,0
+FDIS.US,D,20240806,000000,76.67,78.1697,76.08,77.07,102739,0
+FDIS.US,D,20240807,000000,78,78,75.81,75.81,105966,0
+FDIS.US,D,20240808,000000,76.58,77.71,76.28,77.54,55933,0
+FDIS.US,D,20240809,000000,77.58,78.16,77.47,77.83,62263,0
+FDIS.US,D,20240812,000000,77.92,77.92,77.22,77.39,94818,0
+FDIS.US,D,20240813,000000,77.71,79.32,77.71,79.29,96537,0
+FDIS.US,D,20240814,000000,79.46,79.46,78.593,78.83,51048,0
+FDIS.US,D,20240815,000000,80.28,81.5,80.28,81.37,103039,0
+FDIS.US,D,20240816,000000,80.96,81.8332,80.96,81.49,60714,0
+FDIS.US,D,20240819,000000,81.71,82.45,81.71,82.41,87422,0
+FDIS.US,D,20240820,000000,82.4,82.61,82,82.25,92339,0
+FDIS.US,D,20240821,000000,82.78,83.44,82.78,83.29,82144,0
+FDIS.US,D,20240822,000000,83.37,83.37,81.82,81.93,49430,0
+FDIS.US,D,20240823,000000,82.65,83.725,82.6451,83.72,38202,0
+FDIS.US,D,20240826,000000,83.7,83.79,82.92,83.18,66496,0
+FDIS.US,D,20240827,000000,82.81,82.979,82.345,82.88,67470,0
+FDIS.US,D,20240828,000000,82.64,82.64,81.3671,81.88,54756,0
+FDIS.US,D,20240829,000000,82.59,82.97,82,82.06,37294,0
+FDIS.US,D,20240830,000000,82.52,83.32,82.1093,83.32,44212,0
+FDIS.US,D,20240903,000000,82.9,83.14,81.62,82.01,67228,0
+FDIS.US,D,20240904,000000,81.61,82.43,81.61,82.01,39627,0
+FDIS.US,D,20240905,000000,82.37,83.35,82.3,82.72,46407,0
+FDIS.US,D,20240906,000000,82.82,82.86,80.75,80.81,46750,0
+FDIS.US,D,20240909,000000,81.6,82.16,81.54,81.82,34400,0
+FDIS.US,D,20240910,000000,82.16,82.535,81.52,82.535,40585,0
+FDIS.US,D,20240911,000000,82.36,83.47,80.86,83.47,59579,0
+FDIS.US,D,20240912,000000,83.42,84.51,83.42,84.51,38892,0
+FDIS.US,D,20240913,000000,84.65,85.51,84.65,85.26,51590,0
+FDIS.US,D,20240916,000000,85.24,85.4229,84.83,85.15,30966,0
+FDIS.US,D,20240917,000000,85.82,86.5,85.52,85.75,43232,0
+FDIS.US,D,20240918,000000,85.85,87.1013,85.4207,85.55,44299,0
+FDIS.US,D,20240919,000000,87.24,87.62,87.02,87.47,281766,0
+FDIS.US,D,20240920,000000,87.02,87.1,86.5,87.08,47538,0
+FDIS.US,D,20240923,000000,87.41,87.99,87.21,87.99,54306,0
+FDIS.US,D,20240924,000000,88.31,88.62,87.895,88.6,63229,0
+FDIS.US,D,20240925,000000,88.45,88.45,88,88.2,53942,0
+FDIS.US,D,20240926,000000,89.05,89.05,88.07,88.51,122512,0
+FDIS.US,D,20240927,000000,88.92,89.09,88.44,88.73,67736,0
+FDIS.US,D,20240930,000000,88.46,88.6227,87.65,88.44,107466,0
+FDIS.US,D,20241001,000000,88.36,88.36,86.8904,87.9,45642,0
+FDIS.US,D,20241002,000000,86.98,87.45,86.61,87.22,62094,0
+FDIS.US,D,20241003,000000,86.49,86.6401,85.885,86.16,58738,0
+FDIS.US,D,20241004,000000,87.09,87.5999,86.57,87.45,48577,0
+FDIS.US,D,20241007,000000,86.72,86.72,85.59,85.92,39547,0
+FDIS.US,D,20241008,000000,86.22,86.84,86.22,86.68,103600,0
+FDIS.US,D,20241009,000000,86.93,87.34,86.76,87.15,36341,0
+FDIS.US,D,20241010,000000,86.93,87.15,86.44,86.78,36932,0
+FDIS.US,D,20241011,000000,86.07,86.9236,86.07,86.65,28636,0
+FDIS.US,D,20241014,000000,86.79,87.072,86.5,87.0315,84688,0
+FDIS.US,D,20241015,000000,86.95,87.71,86.95,87.21,69158,0
+FDIS.US,D,20241016,000000,87.28,87.75,87.2196,87.64,49205,0
+FDIS.US,D,20241017,000000,87.9,87.9,87.3,87.57,57912,0
+FDIS.US,D,20241018,000000,87.76,88.18,87.57,87.93,49055,0
+FDIS.US,D,20241021,000000,87.71,87.71,86.83,87.16,57732,0
+FDIS.US,D,20241022,000000,86.53,86.89,86.1722,86.61,117055,0
+FDIS.US,D,20241023,000000,86.08,86.2229,84.87,85.33,70192,0
+FDIS.US,D,20241024,000000,86.93,87.85,86.93,87.8,58613,0
+FDIS.US,D,20241025,000000,88.04,88.77,87.8,88.04,59056,0
+FDIS.US,D,20241028,000000,88.62,89.1,88.34,88.34,38129,0
+FDIS.US,D,20241029,000000,87.75,88.1336,87.527,88.03,35760,0
+FDIS.US,D,20241030,000000,88.07,88.59,87.84,87.9,29934,0
+FDIS.US,D,20241031,000000,87.75,87.9232,86.57,86.62,45708,0
+FDIS.US,D,20241101,000000,88.12,88.696,87.805,87.9204,145908,0
+FDIS.US,D,20241104,000000,87.6,88.436,87.501,87.73,42971,0
+FDIS.US,D,20241105,000000,87.93,89.28,87.93,89.28,42110,0
+FDIS.US,D,20241106,000000,91.42,92.22,90.6006,92.2,83316,0
+FDIS.US,D,20241107,000000,92.3,93.65,92.3,93.27,301048,0
+FDIS.US,D,20241108,000000,93.2,94.797,93.2,94.44,79803,0
+FDIS.US,D,20241111,000000,95.8616,96.5254,95.51,96.2,84857,0
+FDIS.US,D,20241112,000000,95.7801,95.98,94.6374,94.98,98543,0
+FDIS.US,D,20241113,000000,95.5,96.25,95.23,95.59,93240,0
+FDIS.US,D,20241114,000000,95.9,95.9,94.17,94.25,81983,0
+FDIS.US,D,20241115,000000,93.57,94.06,92.91,93.36,72118,0
+FDIS.US,D,20241118,000000,94.14,94.8499,93.5501,94.15,66836,0
+FDIS.US,D,20241119,000000,93.09,94.537,92.98,94.27,84686,0
+FDIS.US,D,20241120,000000,93.72,94.1,93.0789,93.95,48865,0
+FDIS.US,D,20241121,000000,93.7062,94.405,93.4936,94.29,49054,0
+FDIS.US,D,20241122,000000,94.7603,95.915,94.5,95.67,86870,0
+FDIS.US,D,20241125,000000,96.9,97.82,96.87,97.06,67001,0
+FDIS.US,D,20241126,000000,96.98,97.35,96.88,97.27,64337,0
+FDIS.US,D,20241127,000000,97.52,97.52,96.57,96.77,56864,0
+FDIS.US,D,20241129,000000,97.02,97.65,97,97.65,52059,0
+FDIS.US,D,20241202,000000,98.5699,98.68,98.07,98.45,90315,0
+FDIS.US,D,20241203,000000,98.22,98.44,97.9,98.41,97328,0
+FDIS.US,D,20241204,000000,98.57,99.42,98.5,99.32,68816,0
+FDIS.US,D,20241205,000000,99.67,100.28,99.33,99.82,75680,0
+FDIS.US,D,20241206,000000,100.93,101.73,100.56,101.69,73913,0
+FDIS.US,D,20241209,000000,102.3,102.755,101.12,101.28,149041,0
+FDIS.US,D,20241210,000000,101.09,102.35,101.09,101.4,132199,0
+FDIS.US,D,20241211,000000,102.436,103.23,102.3,103.11,203903,0
+FDIS.US,D,20241212,000000,103.04,103.1339,102.2,102.3,96449,0
+FDIS.US,D,20241213,000000,102.135,102.565,101.83,102.5,56893,0
+FDIS.US,D,20241216,000000,103,104.01,102.91,103.89,148699,0
+FDIS.US,D,20241217,000000,103.97,104.38,103.48,104.24,152656,0
+FDIS.US,D,20241218,000000,103.4958,104.41,98.92,99.04,200162,0
+FDIS.US,D,20241219,000000,100.495,100.825,98.6809,99.08,136038,0
+FDIS.US,D,20241220,000000,97.91,100.825,97.9,99.31,84577,0
+FDIS.US,D,20241223,000000,99.4563,99.8,98.4767,99.72,115712,0
+FDIS.US,D,20241224,000000,100.28,101.99,100.14,101.88,61458,0
+FDIS.US,D,20241226,000000,101.31,101.96,101.06,101.6626,43742,0
+FDIS.US,D,20241227,000000,100.84,100.99,99.3336,99.85,76010,0
+FDIS.US,D,20241230,000000,98.16,98.89,97.56,98.33,122687,0
+FDIS.US,D,20241231,000000,99.06,99.06,97.41,97.46,75486,0
+FDIS.US,D,20250102,000000,97.32,97.97,95.77,96.31,78392,0
+FDIS.US,D,20250103,000000,97.16,98.54,96.6282,98.54,120052,0
+FDIS.US,D,20250106,000000,99.84,99.84,98.45,98.91,139498,0
+FDIS.US,D,20250107,000000,98.97,99.1462,96.59,97.03,78019,0
+FDIS.US,D,20250108,000000,96.96,97.437,96.27,97.18,61104,0
+FDIS.US,D,20250110,000000,96.37,96.91,95.6,96.38,65981,0
+FDIS.US,D,20250113,000000,95.41,96.73,95.02,96.71,54324,0
+FDIS.US,D,20250114,000000,97.6754,98.3231,96.28,96.58,61944,0
+FDIS.US,D,20250115,000000,99,99.305,98.3968,99.18,73133,0
+FDIS.US,D,20250116,000000,99.18,99.2,98.32,98.6,59399,0
+FDIS.US,D,20250117,000000,100,100.6,99.9163,100,85210,0
+FDIS.US,D,20250121,000000,101,101.1,99.6301,101,76677,0
+FDIS.US,D,20250122,000000,100.9606,101.1909,100.47,100.62,57369,0
+FDIS.US,D,20250123,000000,100.74,101.08,100.075,101.07,91987,0
+FDIS.US,D,20250124,000000,101.18,101.18,100.36,100.65,55638,0
+FDIS.US,D,20250127,000000,99,101,98.79,101,71019,0
+FDIS.US,D,20250128,000000,100.2,101.495,100.2,101.31,50801,0
+FDIS.US,D,20250129,000000,101.472,101.5099,100.55,100.81,76609,0
+FDIS.US,D,20250130,000000,102.0475,102.43,101.08,101.84,67437,0
+FDIS.US,D,20250131,000000,102,103.03,101.136,101.28,133128,0
+FDIS.US,D,20250203,000000,98.82,100.35,98.252,99.79,140755,0
+FDIS.US,D,20250204,000000,100.05,101.28,99.97,101.25,78034,0
+FDIS.US,D,20250205,000000,100.39,100.53,99.9,100.07,69091,0
+FDIS.US,D,20250206,000000,100.53,100.53,99.85,100.45,71623,0
+FDIS.US,D,20250207,000000,100.02,100.3073,98.1601,98.24,92671,0
+FDIS.US,D,20250210,000000,98.49,99.0375,98.2,98.54,80870,0
+FDIS.US,D,20250211,000000,97.85,98.235,97.22,97.49,115700,0
+FDIS.US,D,20250212,000000,96.5601,97.88,96.5,97.24,252079,0
+FDIS.US,D,20250213,000000,97.91,99.08,97.91,98.98,98195,0
+FDIS.US,D,20250214,000000,99.331,99.52,98.7379,99.1,59116,0
+FDIS.US,D,20250218,000000,99.1,99.185,98.18,98.92,119291,0
+FDIS.US,D,20250219,000000,98.2795,98.74,98.1341,98.68,87610,0
+FDIS.US,D,20250220,000000,98.14,98.29,96.94,97.57,68940,0
+FDIS.US,D,20250221,000000,97.9401,98.02,94.56,94.93,132703,0
+FDIS.US,D,20250224,000000,95.06,95.1325,93.89,94.23,107063,0
+FDIS.US,D,20250225,000000,94.2634,94.37,92.17,93.52,116124,0
+FDIS.US,D,20250226,000000,94.265,94.78,93,93.27,121836,0
+FDIS.US,D,20250227,000000,93.8556,93.88,91.505,91.53,63314,0
+FDIS.US,D,20250228,000000,91.28,93.06,91.147,92.96,108076,0
+FDIS.US,D,20250303,000000,93.72,93.98,89.967,90.98,173022,0
+FDIS.US,D,20250304,000000,89.25,90.8665,87.83,89.28,183688,0
+FDIS.US,D,20250305,000000,89.28,90.8949,89.075,90.73,140220,0
+FDIS.US,D,20250306,000000,89.22,90.06,87.99,88.27,111833,0
+FDIS.US,D,20250307,000000,87.772,88.311,85.52,88.07,102008,0
+FDIS.US,D,20250310,000000,86.7,86.84,83.96,84.75,157105,0
+FDIS.US,D,20250311,000000,84.72,85.5146,83.359,84.36,434017,0
+FDIS.US,D,20250312,000000,85.73,85.86,83.9245,84.93,103776,0
+FDIS.US,D,20250313,000000,84.5833,84.8,82.2632,82.77,293566,0
+FDIS.US,D,20250314,000000,83.8201,84.61,83.3604,84.59,80654,0
+FDIS.US,D,20250317,000000,84.56,85.15,83.9319,84.72,92487,0
+FDIS.US,D,20250318,000000,83.75,83.75,82.6521,83.01,132547,0
+FDIS.US,D,20250319,000000,83.67,85.24,83.51,84.75,103386,0
+FDIS.US,D,20250320,000000,84.38,85.6569,84.07,84.62,103584,0
+FDIS.US,D,20250321,000000,83.32,84.8305,82.9,84.76,79497,0
+FDIS.US,D,20250324,000000,86.27,88.13,86.11,88.03,118877,0
+FDIS.US,D,20250325,000000,88.42,88.6899,87.86,88.63,119673,0
+FDIS.US,D,20250326,000000,88.48,88.6807,86.92,87.3,87081,0
+FDIS.US,D,20250327,000000,87.32,88.63,86.88,87.29,90830,0
+FDIS.US,D,20250328,000000,87.17,87.17,84.33,84.6,131414,0
+FDIS.US,D,20250331,000000,82.9251,84.8199,82.17,84.51,133135,0
+FDIS.US,D,20250401,000000,84.5,86.14,84.02,85.43,624195,0
+FDIS.US,D,20250402,000000,83.7976,87.65,83.7976,87.16,62952,0
+FDIS.US,D,20250403,000000,83.03,83.31,81.065,81.45,90666,0
+FDIS.US,D,20250404,000000,78.4586,80.63,77.1615,78.26,331630,0
+FDIS.US,D,20250407,000000,74.955,81,74,77.36,330182,0
+FDIS.US,D,20250408,000000,80.3889,80.67,74.41,75.33,190471,0
+FDIS.US,D,20250409,000000,75.52,84.04,75.09,83.78,180064,0
+FDIS.US,D,20250410,000000,81.53,81.6,78.006,80.34,129342,0
+FDIS.US,D,20250411,000000,80.2412,81.235,78.9253,81.08,109020,0
+FDIS.US,D,20250414,000000,82.4332,82.4332,80.25,81.34,155305,0
+FDIS.US,D,20250415,000000,81.06,81.9,80.4113,80.84,107857,0
+FDIS.US,D,20250416,000000,80.2103,80.66,77.88,78.96,113091,0
+FDIS.US,D,20250417,000000,79.48,79.95,78.795,79.54,149282,0
+FDIS.US,D,20250421,000000,78.1575,78.27,76.36,77.31,112427,0
+FDIS.US,D,20250422,000000,78.365,80.5845,78.21,79.84,141332,0
+FDIS.US,D,20250423,000000,82.91,83.61,81.48,81.74,129981,0
+FDIS.US,D,20250424,000000,81.74,83.3,81.54,83.28,73722,0
+FDIS.US,D,20250425,000000,83.35,84.7199,83.0701,84.68,101658,0
+FDIS.US,D,20250428,000000,85.3695,85.54,83.57,84.67,50502,0
+FDIS.US,D,20250429,000000,84.225,85.34,84,85.29,93114,0
+FDIS.US,D,20250430,000000,82.8187,84.65,82.21,84.52,71964,0
+FDIS.US,D,20250501,000000,85.382,86.14,85.02,85.1,80308,0
+FDIS.US,D,20250502,000000,86.3699,87,85.54,86.51,114034,0
+FDIS.US,D,20250505,000000,85.65,86.1863,85.392,85.56,55574,0
+FDIS.US,D,20250506,000000,84.56,85.526,84.49,84.88,98128,0
+FDIS.US,D,20250507,000000,85.41,86.02,84.935,85.66,937980,0
+FDIS.US,D,20250508,000000,86.69,87.8,86.175,86.93,331475,0
+FDIS.US,D,20250509,000000,87.5,88,87.0001,87.37,68494,0
+FDIS.US,D,20250512,000000,92.05,92.13,91.13,92,161626,0
+FDIS.US,D,20250513,000000,92.63,93.53,92.54,93.1,291836,0
+FDIS.US,D,20250514,000000,93.3505,93.89,93.1,93.41,122262,0
+FDIS.US,D,20250515,000000,92.46,93.33,92.26,93.18,351806,0
+FDIS.US,D,20250516,000000,93.3899,94.03,93.2,93.98,89054,0
+FDIS.US,D,20250519,000000,92.355,93.795,92.27,93.61,104991,0
+FDIS.US,D,20250520,000000,93.7,94,92.82,93.22,158720,0
+FDIS.US,D,20250521,000000,92.45,92.685,90.9528,91.22,54092,0
+FDIS.US,D,20250522,000000,91.17,92.42,90.99,91.69,113324,0
+FDIS.US,D,20250523,000000,90.21,91.36,90.1,90.98,65378,0
+FDIS.US,D,20250527,000000,92.25,93.7,92.11,93.67,79198,0
+FDIS.US,D,20250528,000000,94,94,92.725,92.88,146363,0
+FDIS.US,D,20250529,000000,93.63,93.88,92.49,92.85,112341,0
+FDIS.US,D,20250530,000000,92.36,93.07,91.75,92.38,84657,0
+FDIS.US,D,20250602,000000,91.9768,92.44,90.84,92.41,141232,0
+FDIS.US,D,20250603,000000,92.6392,93.72,92.52,92.93,131919,0
+FDIS.US,D,20250604,000000,93.1199,93.15,92.18,92.67,53811,0
+FDIS.US,D,20250605,000000,92.44,93,89.96,90.57,163742,0
+FDIS.US,D,20250606,000000,91.97,92.15,91.5299,91.79,112084,0
+FDIS.US,D,20250609,000000,91.357,92.8099,91.357,92.68,93717,0
+FDIS.US,D,20250610,000000,92.83,93.7,92.72,93.7,70124,0
+FDIS.US,D,20250611,000000,94.13,94.19,92.58,92.9,270251,0
+FDIS.US,D,20250612,000000,92.54,92.8,92.24,92.41,114644,0
+FDIS.US,D,20250613,000000,91.6099,92.42,91.02,91.42,127012,0
+FDIS.US,D,20250616,000000,92.001,92.66,92.001,92.59,72090,0
+FDIS.US,D,20250617,000000,92.0047,92.29,90.925,91.12,119818,0
+FDIS.US,D,20250618,000000,91.28,92.09,91.14,91.18,98713,0
+FDIS.US,D,20250620,000000,91.705,91.93,90.67,90.93,128347,0
+FDIS.US,D,20250623,000000,90.95,92.79,90.75,92.61,160564,0
+FDIS.US,D,20250624,000000,93.5,93.72,93.03,93.24,82101,0
+FDIS.US,D,20250625,000000,93.6,93.6,91.9,92.17,87337,0
+FDIS.US,D,20250626,000000,92.56,93.31,92.18,93.2,130743,0
+FDIS.US,D,20250627,000000,93.6799,94.57,93.24,94.56,73145,0
+FDIS.US,D,20250630,000000,94.4854,94.695,93.835,94.07,99587,0
+FDIS.US,D,20250701,000000,93.2,94.96,93.2,94.5,118824,0
+FDIS.US,D,20250702,000000,94.78,95.42,94.49,95.29,221906,0
+FDIS.US,D,20250703,000000,95.7198,96.06,95.52,95.93,52372,0
+FDIS.US,D,20250707,000000,94.74,95.008,93.94,94.61,144241,0
+FDIS.US,D,20250708,000000,94.765,94.9381,94.23,94.36,66080,0
+FDIS.US,D,20250709,000000,94.66,95.085,94.48,94.97,74323,0
+FDIS.US,D,20250710,000000,95.305,96.18,95.19,95.97,66330,0
+FDIS.US,D,20250711,000000,95.47,96.0763,95.2727,95.844,61760,0
+FDIS.US,D,20250714,000000,96,96.185,95.61,96.18,49074,0
+FDIS.US,D,20250715,000000,96.3,96.32,94.74,94.74,88837,0
+FDIS.US,D,20250716,000000,95.195,95.22,94.0301,94.97,106719,0
+FDIS.US,D,20250717,000000,95.39,95.52,94.95,95.36,88589,0
+FDIS.US,D,20250718,000000,95.71,96.2,95.5601,96.09,76338,0
+FDIS.US,D,20250721,000000,96.5138,96.89,96.3701,96.54,84516,0
+FDIS.US,D,20250722,000000,97,97.8,96.69,97.65,79532,0
+FDIS.US,D,20250723,000000,98,98.29,97.846,98.28,57673,0
+FDIS.US,D,20250724,000000,96.84,97.39,96.36,96.52,83573,0
+FDIS.US,D,20250725,000000,97.0399,97.39,96.6657,97.32,67719,0
+FDIS.US,D,20250728,000000,97.4472,98.325,97.35,97.88,44464,0
+FDIS.US,D,20250729,000000,97.92,97.93,96.8,97.08,92832,0
+FDIS.US,D,20250730,000000,97.24,97.32,95.96,96.45,68656,0
+FDIS.US,D,20250731,000000,96.8801,97.08,95.7501,95.94,90549,0
+FDIS.US,D,20250801,000000,93.69,93.86,92.84,93.41,95199,0
+FDIS.US,D,20250804,000000,94.18,94.5,93.76,94.36,108465,0
+FDIS.US,D,20250805,000000,94.56,95,94.2,94.51,84133,0
+FDIS.US,D,20250806,000000,94.73,96.35,94.73,96.31,70774,0
+FDIS.US,D,20250807,000000,96.84,97.1066,95.64,96.38,194719,0
+FDIS.US,D,20250808,000000,96.42,96.75,96.23,96.31,81227,0
+FDIS.US,D,20250811,000000,96.75,97.005,96.35,96.49,78636,0
+FDIS.US,D,20250812,000000,97.385,97.87,96.68,97.86,62303,0
+FDIS.US,D,20250813,000000,97.9,99.425,97.82,99.24,205792,0
+FDIS.US,D,20250814,000000,98.61,99.27,98.53,99.15,196620,0
+FDIS.US,D,20250815,000000,99.6,99.6,98.71,98.94,88650,0
+FDIS.US,D,20250818,000000,98.94,99.4675,98.88,99.32,93371,0
+FDIS.US,D,20250819,000000,99.515,100.1,98.92,99.15,83375,0
+FDIS.US,D,20250820,000000,99.07,99.21,97.44,98.1057,63872,0
+FDIS.US,D,20250821,000000,97.42,97.75,97.01,97.57,65888,0
+FDIS.US,D,20250822,000000,97.7701,100.74,97.7701,100.73,90268,0
+FDIS.US,D,20250825,000000,100.235,100.81,100.1099,100.49,116394,0
+FDIS.US,D,20250826,000000,100.335,100.905,100.22,100.86,80158,0
+FDIS.US,D,20250827,000000,100.99,101.31,100.84,101.03,62911,0
+FDIS.US,D,20250828,000000,101.26,101.37,100.62,101.22,70963,0
+FDIS.US,D,20250829,000000,101.37,101.37,99.89,100.13,50140,0
+FDIS.US,D,20250902,000000,98.53,99.36,98.53,99.31,60647,0
+FDIS.US,D,20250903,000000,99.41,100.13,99.4001,99.62,76333,0
+FDIS.US,D,20250904,000000,100.5175,101.65,100.34,101.58,55837,0
+FDIS.US,D,20250905,000000,102.27,102.83,101.23,101.71,73779,0
+FDIS.US,D,20250908,000000,102.1488,102.22,101.5601,101.96,44588,0
+FDIS.US,D,20250909,000000,101.9499,102.04,101.1,101.8,55039,0
+FDIS.US,D,20250910,000000,101.8,101.88,100.2799,100.54,110970,0
+FDIS.US,D,20250911,000000,101.08,102.51,100.87,102.5,73408,0
+FDIS.US,D,20250912,000000,102.21,102.7905,102.21,102.66,61789,0
+FDIS.US,D,20250915,000000,104.135,104.27,103.18,103.6,78488,0
+FDIS.US,D,20250916,000000,103.655,104.23,103.635,104.11,59702,0
+FDIS.US,D,20250917,000000,103.91,104.75,102.8501,104.04,147717,0
+FDIS.US,D,20250918,000000,104.03,104.5595,103.7319,103.79,160007,0
+FDIS.US,D,20250919,000000,103.91,104.34,103.57,103.75,75385,0
+FDIS.US,D,20250922,000000,103.68,104.12,103.4,103.48,106285,0
+FDIS.US,D,20250923,000000,103.79,103.79,102.41,102.54,79758,0
+FDIS.US,D,20250924,000000,102.71,103.4,102.62,103.14,82160,0
+FDIS.US,D,20250925,000000,102.325,102.42,101.19,101.68,76771,0
+FDIS.US,D,20250926,000000,102.083,103.14,101.8,103.14,84629,0
+FDIS.US,D,20250929,000000,103.5901,103.66,102.94,103.63,68858,0
+FDIS.US,D,20250930,000000,103.01,103.35,102.09,102.87,53231,0
+FDIS.US,D,20251001,000000,102.5,103.745,102.38,103.41,134958,0
+FDIS.US,D,20251002,000000,103.6705,103.92,102.75,102.81,91975,0
+FDIS.US,D,20251003,000000,103.17,103.38,101.88,102.22,65996,0
+FDIS.US,D,20251006,000000,102.27,103,101.84,102.72,62089,0
+FDIS.US,D,20251007,000000,102.11,102.45,100.9251,100.94,54518,0
+FDIS.US,D,20251008,000000,100.7024,101.645,100.7024,101.42,60414,0
+FDIS.US,D,20251009,000000,101.05,101.12,100.16,100.92,53815,0
+FDIS.US,D,20251010,000000,101.04,101.21,97.825,97.86,115066,0
+FDIS.US,D,20251013,000000,99.2842,100.27,98.9,100.12,48233,0
+FDIS.US,D,20251014,000000,98.7285,100.9,98.705,100.43,56531,0
+FDIS.US,D,20251015,000000,101,101.64,100.151,100.63,48077,0
+FDIS.US,D,20251016,000000,100.5792,100.87,98.92,99.56,49641,0
+FDIS.US,D,20251017,000000,99.86,100.43,99.385,100.28,64950,0
+FDIS.US,D,20251020,000000,100.83,101.23,100.6868,101.18,61186,0
+FDIS.US,D,20251021,000000,101.5,102.7799,101.24,102.45,75082,0
+FDIS.US,D,20251022,000000,101.9612,102.11,101.01,101.53,66297,0
+FDIS.US,D,20251023,000000,100.78,102.32,100.73,102.32,61008,0
+FDIS.US,D,20251024,000000,102.75,102.77,101.95,101.95,47983,0
+FDIS.US,D,20251027,000000,102.93,103.78,102.93,103.36,66970,0
+FDIS.US,D,20251028,000000,102.92,104.13,102.92,103.41,56814,0
+FDIS.US,D,20251029,000000,102.8445,103.43,101.9,102.35,50527,0
+FDIS.US,D,20251030,000000,100.68,101.5824,100.02,100.07,115435,0
+FDIS.US,D,20251031,000000,102.536,103.19,101.978,102.69,62971,0
+FDIS.US,D,20251103,000000,103.56,104,103.36,103.65,79486,0
+FDIS.US,D,20251104,000000,102.22,103.0699,101.78,101.78,55610,0
+FDIS.US,D,20251105,000000,101.975,103.33,101.58,103.07,51946,0
+FDIS.US,D,20251106,000000,102.555,102.66,100.1,100.56,111265,0
+FDIS.US,D,20251107,000000,99.965,101.1469,99.51,100.93,56271,0
+FDIS.US,D,20251110,000000,101.98,102.353,101.453,102.18,56585,0
+FDIS.US,D,20251111,000000,102.3212,102.51,101.9,102.41,32347,0
+FDIS.US,D,20251112,000000,102.79,102.79,101.66,101.74,38285,0
+FDIS.US,D,20251113,000000,101.4299,101.4299,98.98,99.1,73444,0
+FDIS.US,D,20251114,000000,97.73,99.47,97.73,98.51,72066,0
+FDIS.US,D,20251117,000000,98.36,98.97,97,97.5,133918,0
+FDIS.US,D,20251118,000000,96.6145,96.92,95.5716,95.89,92248,0
+FDIS.US,D,20251119,000000,95.98,96.4499,95.39,95.86,89951,0
+FDIS.US,D,20251120,000000,97.01,97.8723,94.2,94.27,74798,0
+FDIS.US,D,20251121,000000,95.2,97.19,94.7804,96.35,172639,0
+FDIS.US,D,20251124,000000,97.31,98.15,97.05,97.71,133880,0
+FDIS.US,D,20251125,000000,97.8,100.12,97.71,100.05,104669,0
+FDIS.US,D,20251126,000000,100.53,101.05,100.28,100.78,73752,0
+FDIS.US,D,20251128,000000,101.09,101.55,101.05,101.37,59388,0
+FDIS.US,D,20251201,000000,101.0815,102.14,100.87,101.55,118882,0
+FDIS.US,D,20251202,000000,101.35,101.805,101.0051,101.47,53696,0
+FDIS.US,D,20251203,000000,101.755,102.8,101.61,102.57,76439,0
+FDIS.US,D,20251204,000000,102.36,102.66,101.68,102.16,78298,0
+FDIS.US,D,20251205,000000,102.5,103.0894,102.27,102.565,52311,0
+FDIS.US,D,20251208,000000,102,102.28,101.09,101.24,82094,0
+FDIS.US,D,20251209,000000,100.74,101.81,100.74,101.36,95534,0
+FDIS.US,D,20251210,000000,101.675,103.39,101.5,102.92,73919,0
+FDIS.US,D,20251211,000000,103.38,103.554,102.93,103.37,56400,0
+FDIS.US,D,20251212,000000,104,104.3553,102.96,103.54,46415,0
+FDIS.US,D,20251215,000000,104.5,104.81,103.85,104.11,52718,0
+FDIS.US,D,20251216,000000,103.99,104.44,103.52,104.26,78413,0
+FDIS.US,D,20251217,000000,104.6425,104.97,103.12,103.16,54735,0
+FDIS.US,D,20251218,000000,104.94,105.69,104.5,104.67,80163,0
+FDIS.US,D,20251219,000000,104.32,104.58,104.09,104.11,91691,0
+FDIS.US,D,20251222,000000,104.66,105.09,104.53,104.72,97677,0
+FDIS.US,D,20251223,000000,104.665,104.69,104.23,104.49,68559,0
+FDIS.US,D,20251224,000000,104.65,104.87,104.27,104.78,51032,0
+FDIS.US,D,20251226,000000,104.665,104.86,104.33,104.47,234870,0
+FDIS.US,D,20251229,000000,103.82,104.03,103.312,103.47,65180,0
+FDIS.US,D,20251230,000000,103.033,103.36,103.01,103.025,48016,0
+FDIS.US,D,20251231,000000,102.7301,103.06,102.15,102.16,66999,0
+FDIS.US,D,20260102,000000,102.7,102.78,101.01,101.58,101907,0
+FDIS.US,D,20260105,000000,102.22,104.1475,102.1,103.42,113942,0
+FDIS.US,D,20260106,000000,103,104.4896,102.8303,104.36,368116,0
+FDIS.US,D,20260107,000000,104.7576,105,104.01,104.03,82558,0
+FDIS.US,D,20260108,000000,104.3802,106.09,103.82,105.91,38857,0
+FDIS.US,D,20260109,000000,106.03,107.1399,105.45,107.08,71757,0
+FDIS.US,D,20260112,000000,106.04,107.45,106.01,107.06,97390,0
+FDIS.US,D,20260113,000000,106.88,107.05,106.23,106.79,99590,0
+FDIS.US,D,20260114,000000,106.12,106.12,104.76,105.26,68335,0
+FDIS.US,D,20260115,000000,105.78,106.26,105.42,105.83,77851,0
+FDIS.US,D,20260116,000000,105.92,106.08,105.115,105.34,113100,0
+FDIS.US,D,20260120,000000,103.34,103.84,102.375,102.61,125845,0
+FDIS.US,D,20260121,000000,102.89,104.95,102.89,104.55,103821,0
+FDIS.US,D,20260122,000000,105.52,105.85,105,105.48,72782,0
+FDIS.US,D,20260123,000000,105.5,105.7498,105.08,105.54,68224,0
+FDIS.US,D,20260126,000000,105,105.5,104.82,104.82,57676,0
+FDIS.US,D,20260127,000000,104.77,105.25,104.585,105.01,51257,0
+FDIS.US,D,20260128,000000,105.67,105.8899,104.2,104.26,999181,0
+FDIS.US,D,20260129,000000,104.67,104.67,102.94,103.77,388223,0
+FDIS.US,D,20260130,000000,104,104.06,102.97,103.56,101130,0
+FDIS.US,D,20260202,000000,103.5699,104.62,103.04,104.21,95052,0
+FDIS.US,D,20260203,000000,104.61,104.865,102.455,103.5,86282,0
+FDIS.US,D,20260204,000000,103.8,104.25,102.465,103.07,122166,0
+FDIS.US,D,20260205,000000,101.76,101.875,100.5,100.86,72197,0
+FDIS.US,D,20260206,000000,99.15,101.55,99.15,101.43,93546,0
+FDIS.US,D,20260209,000000,100.76,101.598,100.23,101.21,92701,0
+FDIS.US,D,20260210,000000,101.701,102.53,101.3,101.73,92493,0
+FDIS.US,D,20260211,000000,102.07,102.07,100.8181,101.22,64213,0
+FDIS.US,D,20260212,000000,101.76,102.14,99.32,99.52,142973,0
+FDIS.US,D,20260213,000000,99.91,100.53,99.28,99.7,53616,0
+FDIS.US,D,20260217,000000,100,100,98.3,99.65,77669,0
+FDIS.US,D,20260218,000000,100.34,101.25,100.34,100.54,41706,0
diff --git a/daily/us/nyse etfs/1/fdn.us.txt b/daily/us/nyse etfs/1/fdn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77573b4ddf8e767c8965f000586c6f0a1cfa7c01
--- /dev/null
+++ b/daily/us/nyse etfs/1/fdn.us.txt	
@@ -0,0 +1,4932 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDN.US,D,20060623,000000,20.576,20.576,20.506,20.506,200,0
+FDN.US,D,20060626,000000,20.776,20.806,20.776,20.806,500,0
+FDN.US,D,20060627,000000,20.856,20.856,20.856,20.856,700,0
+FDN.US,D,20060629,000000,20.596,20.876,20.596,20.876,15310,0
+FDN.US,D,20060630,000000,21.236,21.236,21.236,21.236,200,0
+FDN.US,D,20060703,000000,21.266,21.286,21.246,21.286,700,0
+FDN.US,D,20060705,000000,21.146,21.146,20.886,20.886,4202,0
+FDN.US,D,20060706,000000,20.856,20.856,20.746,20.746,85158,0
+FDN.US,D,20060707,000000,20.526,20.526,20.366,20.366,700,0
+FDN.US,D,20060710,000000,20.526,20.526,20.526,20.526,100,0
+FDN.US,D,20060711,000000,20.076,20.076,20.076,20.076,200,0
+FDN.US,D,20060713,000000,19.767,19.787,19.767,19.787,600,0
+FDN.US,D,20060714,000000,19.317,19.377,19.317,19.377,500,0
+FDN.US,D,20060718,000000,19.357,19.357,19.357,19.357,300,0
+FDN.US,D,20060719,000000,19.457,19.457,19.457,19.457,500,0
+FDN.US,D,20060720,000000,19.257,19.257,19.257,19.257,500,0
+FDN.US,D,20060724,000000,19.237,19.237,19.237,19.237,800,0
+FDN.US,D,20060725,000000,19.267,19.267,19.267,19.267,200,0
+FDN.US,D,20060728,000000,19.007,19.017,19.007,19.017,90061,0
+FDN.US,D,20060731,000000,18.977,18.977,18.977,18.977,30020,0
+FDN.US,D,20060801,000000,18.787,18.787,18.787,18.787,100,0
+FDN.US,D,20060802,000000,18.737,18.737,18.737,18.737,100,0
+FDN.US,D,20060807,000000,18.987,18.987,18.987,18.987,60041,0
+FDN.US,D,20060808,000000,19.097,19.097,19.097,19.097,300,0
+FDN.US,D,20060810,000000,18.837,19.017,18.837,19.017,60141,0
+FDN.US,D,20060811,000000,18.797,18.797,18.797,18.797,60041,0
+FDN.US,D,20060816,000000,19.717,19.886,19.717,19.886,60641,0
+FDN.US,D,20060817,000000,19.886,19.886,19.886,19.886,700,0
+FDN.US,D,20060818,000000,20.206,20.326,20.206,20.326,700,0
+FDN.US,D,20060821,000000,19.916,19.936,19.916,19.936,200,0
+FDN.US,D,20060822,000000,20.056,20.056,20.016,20.016,1902,0
+FDN.US,D,20060823,000000,19.747,19.797,19.747,19.797,1200,0
+FDN.US,D,20060824,000000,19.747,19.747,19.607,19.657,1602,0
+FDN.US,D,20060825,000000,19.657,19.677,19.627,19.627,1902,0
+FDN.US,D,20060828,000000,19.916,19.926,19.906,19.926,900,0
+FDN.US,D,20060830,000000,20.346,20.406,20.346,20.406,700,0
+FDN.US,D,20060831,000000,20.376,20.376,20.256,20.376,800,0
+FDN.US,D,20060901,000000,20.356,20.496,20.356,20.496,4403,0
+FDN.US,D,20060905,000000,20.586,20.616,20.536,20.616,900,0
+FDN.US,D,20060906,000000,20.166,20.166,20.126,20.126,700,0
+FDN.US,D,20060907,000000,20.046,20.046,19.856,19.856,1100,0
+FDN.US,D,20060908,000000,20.126,20.146,20.126,20.146,1502,0
+FDN.US,D,20060911,000000,19.946,20.256,19.946,20.256,1300,0
+FDN.US,D,20060912,000000,20.566,20.566,20.566,20.566,100,0
+FDN.US,D,20060913,000000,20.686,20.986,20.686,20.936,2402,0
+FDN.US,D,20060914,000000,21.076,21.086,21.076,21.086,200,0
+FDN.US,D,20060915,000000,21.316,21.385,21.156,21.226,2802,0
+FDN.US,D,20060918,000000,21.206,21.325,21.066,21.066,24416,0
+FDN.US,D,20060919,000000,21.036,21.036,20.256,20.486,10407,0
+FDN.US,D,20060920,000000,20.846,20.876,20.726,20.796,1300,0
+FDN.US,D,20060921,000000,20.886,20.886,20.586,20.586,900,0
+FDN.US,D,20060922,000000,20.456,20.506,20.446,20.506,600,0
+FDN.US,D,20060925,000000,20.746,20.776,20.726,20.776,800,0
+FDN.US,D,20060926,000000,20.916,21.016,20.746,21.016,1200,0
+FDN.US,D,20060927,000000,20.976,20.976,20.696,20.696,900,0
+FDN.US,D,20060928,000000,20.786,20.956,20.776,20.956,12808,0
+FDN.US,D,20060929,000000,20.946,21.076,20.946,20.966,4102,0
+FDN.US,D,20061002,000000,20.966,20.966,20.696,20.696,1502,0
+FDN.US,D,20061003,000000,20.656,20.986,20.656,20.936,2402,0
+FDN.US,D,20061004,000000,21.385,21.485,21.385,21.485,10307,0
+FDN.US,D,20061005,000000,21.535,21.645,21.465,21.645,11608,0
+FDN.US,D,20061006,000000,21.505,21.545,21.505,21.535,1000,0
+FDN.US,D,20061009,000000,21.495,21.625,21.495,21.535,32722,0
+FDN.US,D,20061010,000000,21.545,21.545,21.335,21.335,400,0
+FDN.US,D,20061011,000000,21.126,21.236,21.036,21.036,1702,0
+FDN.US,D,20061012,000000,21.236,21.306,21.196,21.306,3102,0
+FDN.US,D,20061013,000000,21.306,21.435,21.306,21.385,3402,0
+FDN.US,D,20061016,000000,21.335,21.475,21.325,21.365,4904,0
+FDN.US,D,20061017,000000,21.216,21.216,21.026,21.086,3802,0
+FDN.US,D,20061018,000000,21.026,21.026,20.976,20.976,400,0
+FDN.US,D,20061019,000000,21.016,21.276,21.016,21.256,3102,0
+FDN.US,D,20061020,000000,21.296,21.296,21.096,21.246,2102,0
+FDN.US,D,20061023,000000,21.206,21.755,21.206,21.725,10407,0
+FDN.US,D,20061024,000000,21.605,21.795,21.555,21.715,3802,0
+FDN.US,D,20061025,000000,21.735,22.115,21.735,22.105,15310,0
+FDN.US,D,20061026,000000,22.175,22.475,22.065,22.475,15210,0
+FDN.US,D,20061027,000000,22.415,22.475,22.175,22.195,15110,0
+FDN.US,D,20061030,000000,22.165,22.345,22.025,22.215,16712,0
+FDN.US,D,20061031,000000,22.485,22.485,22.295,22.355,2002,0
+FDN.US,D,20061101,000000,22.225,22.225,21.865,21.865,32922,0
+FDN.US,D,20061102,000000,21.935,22.175,21.905,22.175,3002,0
+FDN.US,D,20061103,000000,22.255,22.255,21.825,21.995,8306,0
+FDN.US,D,20061106,000000,22.095,22.385,22.095,22.365,4002,0
+FDN.US,D,20061107,000000,22.455,22.715,22.455,22.505,4604,0
+FDN.US,D,20061108,000000,22.605,22.824,22.605,22.705,11608,0
+FDN.US,D,20061109,000000,22.785,22.805,22.425,22.425,2902,0
+FDN.US,D,20061110,000000,22.475,22.665,22.475,22.645,3002,0
+FDN.US,D,20061113,000000,22.665,22.874,22.665,22.834,17512,0
+FDN.US,D,20061114,000000,22.904,23.134,22.795,23.134,8806,0
+FDN.US,D,20061115,000000,23.174,23.404,23.174,23.314,14610,0
+FDN.US,D,20061116,000000,23.234,23.234,23.064,23.144,6804,0
+FDN.US,D,20061117,000000,23.044,23.154,23.044,23.154,2302,0
+FDN.US,D,20061120,000000,23.104,23.224,22.984,23.094,9406,0
+FDN.US,D,20061121,000000,23.274,23.414,23.274,23.344,4504,0
+FDN.US,D,20061122,000000,23.584,23.754,23.494,23.744,6904,0
+FDN.US,D,20061124,000000,23.584,23.684,23.534,23.574,9806,0
+FDN.US,D,20061127,000000,23.474,23.474,22.814,22.814,10407,0
+FDN.US,D,20061128,000000,22.625,22.765,22.585,22.615,2802,0
+FDN.US,D,20061129,000000,22.964,23.004,22.725,22.914,16311,0
+FDN.US,D,20061130,000000,23.044,23.294,22.914,23.204,4102,0
+FDN.US,D,20061201,000000,22.994,22.994,22.575,22.575,8506,0
+FDN.US,D,20061204,000000,22.785,23.134,22.755,23.034,25718,0
+FDN.US,D,20061205,000000,23.074,23.144,23.044,23.144,66545,0
+FDN.US,D,20061206,000000,23.084,23.144,23.084,23.104,23516,0
+FDN.US,D,20061207,000000,23.194,23.194,22.904,22.914,6304,0
+FDN.US,D,20061208,000000,22.924,23.114,22.854,23.004,500,0
+FDN.US,D,20061211,000000,22.944,23.154,22.944,23.064,13409,0
+FDN.US,D,20061212,000000,23.034,23.034,22.844,22.924,37426,0
+FDN.US,D,20061213,000000,23.144,23.144,22.914,23.024,3502,0
+FDN.US,D,20061214,000000,23.084,23.364,23.084,23.284,8806,0
+FDN.US,D,20061215,000000,23.414,23.504,23.394,23.424,4202,0
+FDN.US,D,20061218,000000,23.504,23.504,22.884,22.994,13109,0
+FDN.US,D,20061219,000000,22.735,23.024,22.705,22.954,12108,0
+FDN.US,D,20061220,000000,23.034,23.104,22.854,22.874,6704,0
+FDN.US,D,20061221,000000,22.894,22.944,22.615,22.715,8906,0
+FDN.US,D,20061222,000000,22.575,22.645,22.535,22.565,4804,0
+FDN.US,D,20061226,000000,22.565,22.565,22.525,22.535,11308,0
+FDN.US,D,20061227,000000,22.715,22.864,22.715,22.864,24817,0
+FDN.US,D,20061228,000000,22.725,22.785,22.675,22.745,27819,0
+FDN.US,D,20061229,000000,22.655,22.705,22.565,22.565,6804,0
+FDN.US,D,20070103,000000,22.685,22.984,22.265,22.285,23716,0
+FDN.US,D,20070104,000000,22.755,23.204,22.625,23.204,35124,0
+FDN.US,D,20070105,000000,22.974,22.984,22.884,22.974,10608,0
+FDN.US,D,20070108,000000,22.904,22.964,22.765,22.954,17612,0
+FDN.US,D,20070109,000000,23.024,23.024,22.745,22.964,106173,0
+FDN.US,D,20070110,000000,22.814,23.104,22.805,23.104,3902,0
+FDN.US,D,20070111,000000,23.244,23.454,23.234,23.404,14010,0
+FDN.US,D,20070112,000000,23.424,23.564,23.404,23.544,29620,0
+FDN.US,D,20070116,000000,23.744,23.984,23.664,23.724,17212,0
+FDN.US,D,20070117,000000,23.644,23.694,23.424,23.504,8806,0
+FDN.US,D,20070118,000000,23.394,23.394,22.984,23.044,9206,0
+FDN.US,D,20070119,000000,22.964,23.094,22.954,23.094,133091,0
+FDN.US,D,20070122,000000,23.134,23.134,22.745,22.785,28820,0
+FDN.US,D,20070123,000000,22.795,22.894,22.705,22.735,121283,0
+FDN.US,D,20070124,000000,23.124,23.454,23.054,23.454,61742,0
+FDN.US,D,20070125,000000,23.724,23.724,22.805,23.284,283193,0
+FDN.US,D,20070126,000000,23.184,23.304,23.054,23.274,124585,0
+FDN.US,D,20070129,000000,23.144,23.404,23.144,23.364,6704,0
+FDN.US,D,20070130,000000,23.284,23.534,23.284,23.474,26718,0
+FDN.US,D,20070131,000000,23.384,23.794,23.294,23.674,44630,0
+FDN.US,D,20070201,000000,23.974,23.974,23.684,23.754,88160,0
+FDN.US,D,20070202,000000,23.764,23.854,23.614,23.834,770824,0
+FDN.US,D,20070205,000000,23.794,23.854,23.604,23.784,65745,0
+FDN.US,D,20070206,000000,23.794,23.854,23.594,23.814,77853,0
+FDN.US,D,20070207,000000,23.894,24.194,23.824,24.164,133091,0
+FDN.US,D,20070208,000000,24.084,24.373,24.004,24.313,49634,0
+FDN.US,D,20070209,000000,24.363,24.373,23.874,23.964,45131,0
+FDN.US,D,20070212,000000,23.944,23.944,23.594,23.714,32453,0
+FDN.US,D,20070213,000000,23.844,23.874,23.734,23.834,27686,0
+FDN.US,D,20070214,000000,23.954,24.274,23.954,24.254,18387,0
+FDN.US,D,20070215,000000,24.244,24.373,24.204,24.363,17012,0
+FDN.US,D,20070216,000000,24.403,24.453,24.254,24.433,24717,0
+FDN.US,D,20070220,000000,24.244,24.633,24.244,24.593,18512,0
+FDN.US,D,20070221,000000,24.483,24.633,24.443,24.633,27919,0
+FDN.US,D,20070222,000000,24.753,24.823,24.533,24.633,20414,0
+FDN.US,D,20070223,000000,24.593,24.593,24.343,24.463,24416,0
+FDN.US,D,20070226,000000,24.363,24.413,24.144,24.264,8366,0
+FDN.US,D,20070227,000000,23.704,23.904,23.154,23.344,83757,0
+FDN.US,D,20070228,000000,23.394,23.544,23.024,23.384,91863,0
+FDN.US,D,20070301,000000,22.685,23.444,22.685,23.244,28520,0
+FDN.US,D,20070302,000000,23.064,23.064,22.735,22.735,26318,0
+FDN.US,D,20070305,000000,22.485,22.874,22.425,22.495,64844,0
+FDN.US,D,20070306,000000,22.884,22.944,22.665,22.944,30220,0
+FDN.US,D,20070307,000000,22.924,23.004,22.785,22.795,13910,0
+FDN.US,D,20070308,000000,23.044,23.144,22.914,22.934,16211,0
+FDN.US,D,20070309,000000,22.914,22.934,22.615,22.814,39127,0
+FDN.US,D,20070312,000000,22.914,23.004,22.814,22.984,43830,0
+FDN.US,D,20070313,000000,22.874,22.944,22.485,22.525,13910,0
+FDN.US,D,20070314,000000,22.505,22.745,22.335,22.745,23516,0
+FDN.US,D,20070315,000000,22.854,22.884,22.715,22.814,19213,0
+FDN.US,D,20070316,000000,22.795,22.795,22.615,22.695,23216,0
+FDN.US,D,20070319,000000,22.914,22.994,22.844,22.924,14510,0
+FDN.US,D,20070320,000000,22.894,23.014,22.884,23.014,16411,0
+FDN.US,D,20070321,000000,23.004,23.524,23.004,23.524,9406,0
+FDN.US,D,20070322,000000,23.584,23.624,23.434,23.624,57839,0
+FDN.US,D,20070323,000000,23.624,23.764,23.474,23.554,15410,0
+FDN.US,D,20070326,000000,23.614,23.674,23.334,23.674,31121,0
+FDN.US,D,20070327,000000,23.604,23.694,23.544,23.634,11708,0
+FDN.US,D,20070328,000000,23.434,23.584,23.344,23.424,35024,0
+FDN.US,D,20070329,000000,23.604,23.604,23.114,23.324,20114,0
+FDN.US,D,20070330,000000,23.384,23.464,23.194,23.304,7104,0
+FDN.US,D,20070402,000000,23.344,23.344,23.164,23.334,13309,0
+FDN.US,D,20070403,000000,23.554,23.874,23.484,23.774,26118,0
+FDN.US,D,20070404,000000,23.714,23.714,23.534,23.644,21514,0
+FDN.US,D,20070405,000000,23.684,23.724,23.654,23.704,23316,0
+FDN.US,D,20070409,000000,23.704,23.824,23.634,23.654,9006,0
+FDN.US,D,20070410,000000,23.704,23.874,23.704,23.784,21414,0
+FDN.US,D,20070411,000000,23.754,23.774,23.544,23.654,7706,0
+FDN.US,D,20070412,000000,23.604,23.954,23.544,23.954,14510,0
+FDN.US,D,20070413,000000,23.984,24.044,23.904,24.024,13008,0
+FDN.US,D,20070416,000000,24.433,24.583,24.353,24.523,21815,0
+FDN.US,D,20070417,000000,24.443,24.513,24.353,24.433,15110,0
+FDN.US,D,20070418,000000,24.054,24.174,24.004,24.124,9606,0
+FDN.US,D,20070419,000000,23.784,23.974,23.734,23.744,17012,0
+FDN.US,D,20070420,000000,24.154,24.154,23.914,23.934,12308,0
+FDN.US,D,20070423,000000,24.024,24.044,23.934,24.044,13409,0
+FDN.US,D,20070424,000000,23.984,24.034,23.844,23.954,29220,0
+FDN.US,D,20070425,000000,24.533,24.743,24.403,24.563,17312,0
+FDN.US,D,20070426,000000,24.563,24.923,24.493,24.893,15510,0
+FDN.US,D,20070427,000000,24.803,25.003,24.803,24.823,11208,0
+FDN.US,D,20070430,000000,24.833,24.863,24.513,24.513,28319,0
+FDN.US,D,20070501,000000,24.463,24.493,24.234,24.443,15310,0
+FDN.US,D,20070502,000000,24.643,24.723,24.573,24.663,19914,0
+FDN.US,D,20070503,000000,24.633,24.833,24.623,24.743,12808,0
+FDN.US,D,20070504,000000,25.283,25.423,25.063,25.123,29520,0
+FDN.US,D,20070507,000000,25.063,25.063,24.763,24.793,10006,0
+FDN.US,D,20070508,000000,24.783,24.863,24.653,24.863,15510,0
+FDN.US,D,20070509,000000,24.673,25.143,24.673,25.143,16311,0
+FDN.US,D,20070510,000000,24.953,25.073,24.773,24.793,9406,0
+FDN.US,D,20070511,000000,24.773,25.003,24.753,25.003,13209,0
+FDN.US,D,20070514,000000,24.923,24.923,24.633,24.633,23116,0
+FDN.US,D,20070515,000000,24.683,24.703,24.254,24.254,24216,0
+FDN.US,D,20070516,000000,24.353,24.573,24.154,24.563,16612,0
+FDN.US,D,20070517,000000,24.603,24.713,24.553,24.603,17612,0
+FDN.US,D,20070518,000000,25.203,25.283,25.123,25.263,9606,0
+FDN.US,D,20070521,000000,25.383,25.872,25.383,25.703,20770,0
+FDN.US,D,20070522,000000,25.743,25.812,25.593,25.773,15310,0
+FDN.US,D,20070523,000000,25.842,26.142,25.663,25.663,50534,0
+FDN.US,D,20070524,000000,25.623,25.822,25.383,25.423,26318,0
+FDN.US,D,20070525,000000,25.503,25.643,25.473,25.593,16011,0
+FDN.US,D,20070529,000000,25.553,25.743,25.493,25.683,24216,0
+FDN.US,D,20070530,000000,25.503,26.032,25.503,26.032,25918,0
+FDN.US,D,20070531,000000,26.182,26.242,26.032,26.172,36325,0
+FDN.US,D,20070601,000000,26.252,26.282,26.142,26.142,14010,0
+FDN.US,D,20070604,000000,26.042,26.302,26.042,26.292,17012,0
+FDN.US,D,20070605,000000,26.212,26.342,26.212,26.322,26718,0
+FDN.US,D,20070606,000000,26.212,26.282,26.092,26.212,14110,0
+FDN.US,D,20070607,000000,26.342,26.392,25.673,25.673,29220,0
+FDN.US,D,20070608,000000,25.693,26.162,25.693,26.162,30521,0
+FDN.US,D,20070611,000000,26.102,26.182,25.942,26.082,19814,0
+FDN.US,D,20070612,000000,25.942,25.942,25.593,25.593,10708,0
+FDN.US,D,20070613,000000,25.713,25.862,25.583,25.862,36124,0
+FDN.US,D,20070614,000000,26.102,26.132,26.042,26.062,8006,0
+FDN.US,D,20070615,000000,26.432,26.432,26.142,26.152,32922,0
+FDN.US,D,20070618,000000,26.142,26.232,26.042,26.182,28720,0
+FDN.US,D,20070619,000000,26.132,26.142,26.042,26.072,14910,0
+FDN.US,D,20070620,000000,26.092,26.182,25.832,25.882,20314,0
+FDN.US,D,20070621,000000,25.713,26.032,25.273,26.032,30521,0
+FDN.US,D,20070622,000000,26.072,26.122,25.812,25.892,47032,0
+FDN.US,D,20070625,000000,25.912,26.042,25.723,25.812,14010,0
+FDN.US,D,20070626,000000,25.872,25.922,25.633,25.633,51735,0
+FDN.US,D,20070627,000000,25.523,25.962,25.523,25.952,14710,0
+FDN.US,D,20070628,000000,25.972,26.162,25.972,26.002,25518,0
+FDN.US,D,20070629,000000,25.992,26.162,25.793,25.932,55638,0
+FDN.US,D,20070702,000000,26.012,26.132,26.012,26.082,25217,0
+FDN.US,D,20070703,000000,26.202,26.202,26.112,26.192,12608,0
+FDN.US,D,20070705,000000,26.172,26.252,26.062,26.102,42129,0
+FDN.US,D,20070706,000000,26.232,26.422,26.122,26.382,122683,0
+FDN.US,D,20070709,000000,26.362,26.552,26.362,26.552,43530,0
+FDN.US,D,20070710,000000,26.452,26.472,26.142,26.152,26218,0
+FDN.US,D,20070711,000000,26.082,26.342,26.062,26.342,53837,0
+FDN.US,D,20070712,000000,26.452,26.642,26.372,26.632,27919,0
+FDN.US,D,20070713,000000,26.742,26.802,26.632,26.802,16111,0
+FDN.US,D,20070716,000000,26.642,26.982,26.482,26.692,94865,0
+FDN.US,D,20070717,000000,26.692,26.822,26.602,26.822,20414,0
+FDN.US,D,20070718,000000,26.552,26.552,26.322,26.532,18612,0
+FDN.US,D,20070719,000000,26.682,26.752,26.422,26.422,39327,0
+FDN.US,D,20070720,000000,26.152,26.192,25.942,26.062,29220,0
+FDN.US,D,20070723,000000,25.982,26.002,25.822,25.882,20014,0
+FDN.US,D,20070724,000000,25.623,25.862,25.253,25.363,50134,0
+FDN.US,D,20070725,000000,26.082,26.202,25.723,25.902,29820,0
+FDN.US,D,20070726,000000,25.343,25.553,24.823,25.183,21614,0
+FDN.US,D,20070727,000000,24.883,25.263,24.683,24.763,16211,0
+FDN.US,D,20070730,000000,24.513,24.813,24.343,24.743,16211,0
+FDN.US,D,20070731,000000,24.823,24.823,24.184,24.184,23416,0
+FDN.US,D,20070801,000000,23.944,24.064,23.534,23.984,53136,0
+FDN.US,D,20070802,000000,24.154,24.363,24.074,24.284,15410,0
+FDN.US,D,20070803,000000,24.323,24.323,23.674,23.674,32822,0
+FDN.US,D,20070806,000000,23.584,23.754,23.374,23.634,88561,0
+FDN.US,D,20070807,000000,23.884,24.184,23.774,24.124,37526,0
+FDN.US,D,20070808,000000,24.383,24.683,24.353,24.533,56038,0
+FDN.US,D,20070809,000000,24.084,24.413,23.964,24.014,44430,0
+FDN.US,D,20070810,000000,23.634,24.254,23.484,24.144,17912,0
+FDN.US,D,20070813,000000,24.373,24.383,24.104,24.194,46632,0
+FDN.US,D,20070814,000000,24.244,24.264,23.654,23.654,36225,0
+FDN.US,D,20070815,000000,23.624,23.894,23.274,23.274,116279,0
+FDN.US,D,20070816,000000,22.994,23.014,22.195,23.004,881899,0
+FDN.US,D,20070817,000000,23.494,24.114,22.465,23.484,59441,0
+FDN.US,D,20070820,000000,23.564,23.624,23.334,23.474,31610,0
+FDN.US,D,20070821,000000,23.564,23.914,23.564,23.824,14910,0
+FDN.US,D,20070822,000000,24.154,24.154,23.914,24.084,25918,0
+FDN.US,D,20070823,000000,24.094,24.094,23.854,23.984,19313,0
+FDN.US,D,20070824,000000,23.904,24.234,23.894,24.234,9206,0
+FDN.US,D,20070827,000000,24.184,24.184,23.994,23.994,9406,0
+FDN.US,D,20070828,000000,23.904,23.904,23.474,23.474,5504,0
+FDN.US,D,20070829,000000,23.604,23.894,23.534,23.874,8306,0
+FDN.US,D,20070830,000000,23.824,24.084,23.824,23.924,8906,0
+FDN.US,D,20070831,000000,24.134,24.294,24.084,24.254,11908,0
+FDN.US,D,20070904,000000,24.393,24.923,24.393,24.773,182124,0
+FDN.US,D,20070905,000000,24.753,24.903,24.683,24.743,23616,0
+FDN.US,D,20070906,000000,24.853,24.863,24.543,24.863,16512,0
+FDN.US,D,20070907,000000,24.473,24.533,24.313,24.413,125985,0
+FDN.US,D,20070910,000000,24.493,24.493,24.054,24.184,60541,0
+FDN.US,D,20070911,000000,24.363,24.643,24.363,24.603,52836,0
+FDN.US,D,20070912,000000,24.703,24.833,24.613,24.613,6304,0
+FDN.US,D,20070913,000000,24.653,24.843,24.653,24.783,8706,0
+FDN.US,D,20070914,000000,24.683,25.063,24.683,25.063,15510,0
+FDN.US,D,20070917,000000,24.903,24.963,24.753,24.923,18812,0
+FDN.US,D,20070918,000000,24.993,25.473,24.923,25.473,20214,0
+FDN.US,D,20070919,000000,25.643,25.822,25.563,25.713,30320,0
+FDN.US,D,20070920,000000,25.683,25.812,25.563,25.563,12008,0
+FDN.US,D,20070921,000000,25.683,25.872,25.683,25.832,26718,0
+FDN.US,D,20070924,000000,25.773,26.012,25.593,25.663,9906,0
+FDN.US,D,20070925,000000,25.663,25.912,25.613,25.912,36024,0
+FDN.US,D,20070926,000000,25.922,25.962,25.872,25.962,14810,0
+FDN.US,D,20070927,000000,26.082,26.082,25.972,26.002,38626,0
+FDN.US,D,20070928,000000,26.102,26.112,25.952,26.032,23516,0
+FDN.US,D,20071001,000000,26.202,26.462,26.202,26.452,33623,0
+FDN.US,D,20071002,000000,26.422,26.492,26.312,26.442,55338,0
+FDN.US,D,20071003,000000,26.412,26.582,26.342,26.492,4804,0
+FDN.US,D,20071004,000000,26.542,26.582,26.432,26.492,10407,0
+FDN.US,D,20071005,000000,26.762,26.932,26.622,26.872,54937,0
+FDN.US,D,20071008,000000,26.992,27.062,26.812,27.062,7506,0
+FDN.US,D,20071009,000000,27.212,27.471,27.152,27.471,56438,0
+FDN.US,D,20071010,000000,27.481,27.651,27.421,27.651,14610,0
+FDN.US,D,20071011,000000,27.861,27.881,26.902,27.112,30220,0
+FDN.US,D,20071012,000000,27.551,27.981,27.551,27.981,14010,0
+FDN.US,D,20071015,000000,27.851,27.851,27.242,27.451,56038,0
+FDN.US,D,20071016,000000,27.192,27.192,26.962,27.042,10608,0
+FDN.US,D,20071017,000000,27.641,27.641,27.032,27.491,57239,0
+FDN.US,D,20071018,000000,27.112,27.401,27.022,27.351,25918,0
+FDN.US,D,20071019,000000,27.262,27.262,26.852,26.882,22115,0
+FDN.US,D,20071022,000000,26.682,27.182,26.602,27.182,133391,0
+FDN.US,D,20071023,000000,27.411,27.761,27.282,27.761,25117,0
+FDN.US,D,20071024,000000,27.311,27.311,26.612,27.112,49934,0
+FDN.US,D,20071025,000000,27.341,27.391,26.952,27.142,49033,0
+FDN.US,D,20071026,000000,27.611,27.771,27.291,27.761,20014,0
+FDN.US,D,20071029,000000,27.951,27.951,27.751,27.891,13309,0
+FDN.US,D,20071030,000000,27.701,27.851,27.551,27.731,71749,0
+FDN.US,D,20071031,000000,27.911,28.081,27.611,27.921,20614,0
+FDN.US,D,20071101,000000,27.701,27.701,27.291,27.331,23516,0
+FDN.US,D,20071102,000000,27.411,27.411,26.862,27.341,65245,0
+FDN.US,D,20071105,000000,26.982,27.461,26.882,27.282,65645,0
+FDN.US,D,20071106,000000,27.431,27.431,27.002,27.381,4002,0
+FDN.US,D,20071107,000000,26.992,27.042,26.642,26.642,25217,0
+FDN.US,D,20071108,000000,26.412,26.462,25.383,25.962,42629,0
+FDN.US,D,20071109,000000,25.483,25.822,25.263,25.573,59340,0
+FDN.US,D,20071112,000000,25.203,25.353,24.483,24.583,20014,0
+FDN.US,D,20071113,000000,24.973,25.493,24.913,25.493,62543,0
+FDN.US,D,20071114,000000,25.583,25.583,25.213,25.223,32122,0
+FDN.US,D,20071115,000000,25.163,25.233,24.673,24.823,15010,0
+FDN.US,D,20071116,000000,24.793,25.273,24.583,25.273,47632,0
+FDN.US,D,20071119,000000,25.093,25.173,24.623,24.783,18312,0
+FDN.US,D,20071120,000000,25.043,25.123,24.244,24.653,48234,0
+FDN.US,D,20071121,000000,24.573,24.733,24.264,24.433,18913,0
+FDN.US,D,20071123,000000,24.793,25.063,24.743,25.013,6604,0
+FDN.US,D,20071126,000000,24.953,25.233,24.423,24.523,109375,0
+FDN.US,D,20071127,000000,24.823,25.063,24.723,25.063,8606,0
+FDN.US,D,20071128,000000,25.533,25.942,25.453,25.902,18412,0
+FDN.US,D,20071129,000000,25.852,26.032,25.723,25.743,3002,0
+FDN.US,D,20071130,000000,26.252,26.252,25.733,25.952,24616,0
+FDN.US,D,20071203,000000,25.922,25.932,25.593,25.613,43229,0
+FDN.US,D,20071204,000000,25.413,25.533,25.343,25.423,22916,0
+FDN.US,D,20071205,000000,25.793,25.932,25.673,25.832,24016,0
+FDN.US,D,20071206,000000,26.072,26.242,25.912,26.242,13079,0
+FDN.US,D,20071207,000000,26.192,26.192,25.942,26.142,11408,0
+FDN.US,D,20071210,000000,26.052,26.142,25.982,26.062,22716,0
+FDN.US,D,20071211,000000,26.082,26.162,25.363,25.393,137994,0
+FDN.US,D,20071212,000000,25.603,25.673,24.993,25.313,23716,0
+FDN.US,D,20071213,000000,25.163,25.323,25.023,25.323,27218,0
+FDN.US,D,20071214,000000,24.913,25.233,24.913,24.923,6429,0
+FDN.US,D,20071217,000000,24.583,24.683,24.084,24.084,14710,0
+FDN.US,D,20071218,000000,24.403,24.403,23.974,24.363,844174,0
+FDN.US,D,20071219,000000,24.284,24.663,24.284,24.503,82556,0
+FDN.US,D,20071220,000000,24.753,25.023,24.623,25.003,19113,0
+FDN.US,D,20071221,000000,25.303,25.493,25.283,25.403,10958,0
+FDN.US,D,20071224,000000,25.533,25.583,25.483,25.563,11108,0
+FDN.US,D,20071226,000000,25.533,25.773,25.533,25.723,29120,0
+FDN.US,D,20071227,000000,25.593,25.733,25.333,25.333,25317,0
+FDN.US,D,20071228,000000,25.413,25.443,25.273,25.343,3102,0
+FDN.US,D,20071231,000000,25.133,25.263,24.973,25.113,46332,0
+FDN.US,D,20080102,000000,25.353,25.413,24.733,24.843,15360,0
+FDN.US,D,20080103,000000,24.953,25.083,24.723,24.823,26018,0
+FDN.US,D,20080104,000000,24.493,24.493,23.804,23.844,152003,0
+FDN.US,D,20080107,000000,23.744,23.954,23.354,23.574,23216,0
+FDN.US,D,20080108,000000,23.584,23.924,22.964,22.974,97567,0
+FDN.US,D,20080109,000000,22.814,23.034,22.305,22.994,54837,0
+FDN.US,D,20080110,000000,22.795,23.554,22.795,23.374,45031,0
+FDN.US,D,20080111,000000,23.214,23.214,22.595,22.785,4904,0
+FDN.US,D,20080114,000000,23.034,23.274,22.884,23.264,7906,0
+FDN.US,D,20080115,000000,22.934,22.994,22.595,22.655,8406,0
+FDN.US,D,20080116,000000,22.665,23.174,22.425,22.685,7506,0
+FDN.US,D,20080117,000000,22.445,22.595,22.215,22.265,178922,0
+FDN.US,D,20080118,000000,22.265,22.525,21.925,22.155,21714,0
+FDN.US,D,20080122,000000,20.926,22.145,18.827,21.785,21214,0
+FDN.US,D,20080123,000000,21.186,21.875,20.766,21.875,23116,0
+FDN.US,D,20080124,000000,21.725,22.425,21.725,22.425,12308,0
+FDN.US,D,20080125,000000,22.984,22.994,22.155,22.215,9206,0
+FDN.US,D,20080128,000000,22.255,22.275,22.005,22.185,37826,0
+FDN.US,D,20080129,000000,22.395,22.395,22.045,22.295,40728,0
+FDN.US,D,20080130,000000,22.175,22.545,22.105,22.145,43029,0
+FDN.US,D,20080131,000000,21.725,22.745,21.725,22.135,26018,0
+FDN.US,D,20080201,000000,23.724,23.854,23.374,23.724,177570,0
+FDN.US,D,20080204,000000,23.684,23.724,23.544,23.564,48233,0
+FDN.US,D,20080205,000000,23.114,23.354,22.964,22.964,25818,0
+FDN.US,D,20080206,000000,22.944,22.944,22.465,22.465,1400,0
+FDN.US,D,20080207,000000,22.445,22.954,22.375,22.814,13127,0
+FDN.US,D,20080208,000000,22.894,23.104,22.805,22.984,36325,0
+FDN.US,D,20080211,000000,23.174,23.414,23.024,23.344,83685,0
+FDN.US,D,20080212,000000,23.484,23.594,23.154,23.234,36725,0
+FDN.US,D,20080213,000000,23.574,23.904,23.504,23.874,13510,0
+FDN.US,D,20080214,000000,23.904,23.904,23.464,23.614,64444,0
+FDN.US,D,20080215,000000,23.374,23.624,23.334,23.594,44430,0
+FDN.US,D,20080219,000000,23.634,23.634,23.174,23.254,11608,0
+FDN.US,D,20080220,000000,22.974,23.324,22.974,23.254,84057,0
+FDN.US,D,20080221,000000,23.444,23.534,22.974,23.014,56338,0
+FDN.US,D,20080222,000000,23.034,23.234,22.874,23.214,74176,0
+FDN.US,D,20080225,000000,23.234,23.294,23.014,23.274,88961,0
+FDN.US,D,20080226,000000,23.114,23.464,23.014,23.364,43370,0
+FDN.US,D,20080227,000000,23.154,23.424,23.134,23.294,34947,0
+FDN.US,D,20080228,000000,23.144,23.194,22.874,22.934,96065,0
+FDN.US,D,20080229,000000,22.575,22.605,22.335,22.385,5504,0
+FDN.US,D,20080303,000000,22.205,22.345,21.935,22.125,28196,0
+FDN.US,D,20080304,000000,21.835,22.195,21.685,22.095,22015,0
+FDN.US,D,20080305,000000,22.435,22.485,22.175,22.385,27418,0
+FDN.US,D,20080306,000000,22.325,22.325,21.895,21.895,7906,0
+FDN.US,D,20080307,000000,21.735,22.095,21.575,21.835,32222,0
+FDN.US,D,20080310,000000,21.785,21.785,21.296,21.335,64344,0
+FDN.US,D,20080311,000000,21.785,22.065,21.495,22.065,16311,0
+FDN.US,D,20080312,000000,21.935,22.415,21.935,21.985,21940,0
+FDN.US,D,20080313,000000,21.625,22.275,21.625,22.105,35924,0
+FDN.US,D,20080314,000000,22.055,22.205,21.525,21.725,25217,0
+FDN.US,D,20080317,000000,21.465,21.465,20.926,21.136,42129,0
+FDN.US,D,20080318,000000,21.675,22.225,21.565,22.225,71649,0
+FDN.US,D,20080319,000000,22.245,22.355,21.595,21.595,3802,0
+FDN.US,D,20080320,000000,21.545,22.255,21.545,22.205,10307,0
+FDN.US,D,20080324,000000,22.425,23.174,22.425,23.034,7104,0
+FDN.US,D,20080325,000000,23.084,23.084,22.834,22.974,17862,0
+FDN.US,D,20080326,000000,23.724,23.834,22.605,22.795,5604,0
+FDN.US,D,20080327,000000,22.455,22.645,22.345,22.355,21815,0
+FDN.US,D,20080328,000000,22.495,22.625,22.145,22.165,10808,0
+FDN.US,D,20080331,000000,22.025,22.295,22.005,22.245,20614,0
+FDN.US,D,20080401,000000,22.615,23.134,22.585,23.134,8106,0
+FDN.US,D,20080402,000000,23.074,23.374,23.034,23.184,9106,0
+FDN.US,D,20080403,000000,22.954,23.234,22.954,23.134,16111,0
+FDN.US,D,20080404,000000,23.084,23.394,23.084,23.244,9906,0
+FDN.US,D,20080407,000000,23.474,23.474,23.114,23.144,15710,0
+FDN.US,D,20080408,000000,23.244,23.244,22.874,23.084,4403,0
+FDN.US,D,20080409,000000,23.164,23.164,22.725,22.745,7204,0
+FDN.US,D,20080410,000000,22.635,23.074,22.635,22.884,62343,0
+FDN.US,D,20080411,000000,22.755,22.755,22.305,22.305,3002,0
+FDN.US,D,20080414,000000,22.335,22.375,22.225,22.225,1059,0
+FDN.US,D,20080415,000000,22.345,22.345,22.125,22.245,1280,0
+FDN.US,D,20080416,000000,22.535,22.785,22.445,22.745,1844,0
+FDN.US,D,20080417,000000,22.705,23.984,22.485,23.984,6054,0
+FDN.US,D,20080418,000000,24.443,24.443,23.464,23.684,25446,0
+FDN.US,D,20080421,000000,23.394,23.664,23.394,23.664,4302,0
+FDN.US,D,20080422,000000,23.444,23.574,23.364,23.494,3755,0
+FDN.US,D,20080423,000000,23.324,23.564,23.324,23.494,6186,0
+FDN.US,D,20080424,000000,23.424,23.884,23.424,23.604,2402,0
+FDN.US,D,20080425,000000,23.684,23.844,23.454,23.814,4707,0
+FDN.US,D,20080428,000000,23.924,24.064,23.894,23.934,16368,0
+FDN.US,D,20080429,000000,23.894,24.034,23.794,24.024,13841,0
+FDN.US,D,20080430,000000,24.004,24.463,23.914,24.074,119904,0
+FDN.US,D,20080501,000000,24.274,24.483,24.274,24.363,3960,0
+FDN.US,D,20080502,000000,24.753,25.683,24.264,24.433,12853,0
+FDN.US,D,20080505,000000,24.044,24.174,23.934,24.004,26942,0
+FDN.US,D,20080506,000000,23.964,24.363,23.794,24.294,6993,0
+FDN.US,D,20080507,000000,24.244,24.363,23.724,23.734,2967,0
+FDN.US,D,20080508,000000,23.804,23.934,23.804,23.914,2138,0
+FDN.US,D,20080509,000000,23.984,24.124,23.734,24.034,4776,0
+FDN.US,D,20080512,000000,24.313,24.483,24.254,24.463,1810,0
+FDN.US,D,20080513,000000,24.453,24.663,24.413,24.613,5001,0
+FDN.US,D,20080514,000000,24.893,25.093,24.753,24.753,25031,0
+FDN.US,D,20080515,000000,25.103,25.403,24.883,25.393,24533,0
+FDN.US,D,20080516,000000,25.383,25.383,25.083,25.333,4806,0
+FDN.US,D,20080519,000000,25.353,25.623,25.233,25.293,5059,0
+FDN.US,D,20080520,000000,25.263,25.263,25.063,25.143,48928,0
+FDN.US,D,20080521,000000,25.273,25.273,24.653,24.663,18459,0
+FDN.US,D,20080522,000000,24.573,24.703,24.453,24.693,13570,0
+FDN.US,D,20080523,000000,24.483,24.493,24.264,24.453,9041,0
+FDN.US,D,20080527,000000,24.473,24.813,24.473,24.773,13028,0
+FDN.US,D,20080528,000000,24.833,24.903,24.763,24.903,1767,0
+FDN.US,D,20080529,000000,25.053,25.113,25.043,25.113,3215,0
+FDN.US,D,20080530,000000,25.083,25.233,25.083,25.133,9465,0
+FDN.US,D,20080602,000000,24.743,24.743,24.583,24.713,11733,0
+FDN.US,D,20080603,000000,24.873,25.043,24.433,24.713,21929,0
+FDN.US,D,20080604,000000,24.933,25.233,24.893,25.093,23250,0
+FDN.US,D,20080605,000000,25.323,25.443,25.313,25.443,6894,0
+FDN.US,D,20080606,000000,24.983,25.063,24.653,24.653,18415,0
+FDN.US,D,20080609,000000,24.743,24.743,24.134,24.353,56072,0
+FDN.US,D,20080610,000000,24.104,24.463,24.064,24.264,57968,0
+FDN.US,D,20080611,000000,24.084,24.084,23.604,23.604,8080,0
+FDN.US,D,20080612,000000,23.874,24.124,23.284,23.534,11452,0
+FDN.US,D,20080613,000000,23.724,24.104,23.654,24.104,13670,0
+FDN.US,D,20080616,000000,24.034,24.383,24.034,24.274,15854,0
+FDN.US,D,20080617,000000,24.483,24.483,24.214,24.234,6038,0
+FDN.US,D,20080618,000000,24.034,24.254,23.894,24.114,74315,0
+FDN.US,D,20080619,000000,23.934,24.403,23.934,24.403,6632,0
+FDN.US,D,20080620,000000,24.014,24.014,23.714,23.754,35087,0
+FDN.US,D,20080623,000000,23.794,23.794,23.434,23.434,31358,0
+FDN.US,D,20080624,000000,23.184,23.694,23.124,23.334,16119,0
+FDN.US,D,20080625,000000,23.644,23.864,23.634,23.664,13627,0
+FDN.US,D,20080626,000000,23.114,23.114,22.824,22.864,35666,0
+FDN.US,D,20080627,000000,22.874,22.874,22.595,22.725,9702,0
+FDN.US,D,20080630,000000,22.575,22.695,22.365,22.365,10137,0
+FDN.US,D,20080701,000000,22.205,22.475,21.895,22.435,26602,0
+FDN.US,D,20080702,000000,22.585,22.665,22.035,22.035,3392,0
+FDN.US,D,20080703,000000,22.235,22.235,22.035,22.105,2404,0
+FDN.US,D,20080707,000000,22.455,22.455,21.965,22.315,14964,0
+FDN.US,D,20080708,000000,22.135,22.715,22.135,22.715,12231,0
+FDN.US,D,20080709,000000,22.645,22.735,22.065,22.065,2400,0
+FDN.US,D,20080710,000000,22.275,22.445,21.925,22.105,55891,0
+FDN.US,D,20080711,000000,21.595,22.325,21.585,22.065,23012,0
+FDN.US,D,20080714,000000,21.645,22.085,21.525,21.535,11146,0
+FDN.US,D,20080715,000000,21.066,21.585,20.856,21.425,5199,0
+FDN.US,D,20080716,000000,21.505,22.405,21.355,22.395,21600,0
+FDN.US,D,20080717,000000,22.295,22.415,21.935,22.345,33245,0
+FDN.US,D,20080718,000000,21.715,21.935,21.675,21.715,13918,0
+FDN.US,D,20080721,000000,21.635,21.765,21.375,21.565,12691,0
+FDN.US,D,20080722,000000,21.316,21.565,21.286,21.565,11436,0
+FDN.US,D,20080723,000000,22.555,22.555,21.685,21.715,32171,0
+FDN.US,D,20080724,000000,22.125,22.125,21.635,21.635,49412,0
+FDN.US,D,20080725,000000,22.145,22.285,22.025,22.175,24427,0
+FDN.US,D,20080728,000000,22.015,22.055,21.645,21.695,8658,0
+FDN.US,D,20080729,000000,22.145,22.245,22.105,22.165,4771,0
+FDN.US,D,20080730,000000,22.155,22.405,22.005,22.245,23512,0
+FDN.US,D,20080731,000000,21.965,22.095,21.875,21.875,5452,0
+FDN.US,D,20080801,000000,21.565,21.905,21.425,21.795,11677,0
+FDN.US,D,20080804,000000,21.645,21.715,21.555,21.595,5771,0
+FDN.US,D,20080805,000000,21.835,22.325,21.835,22.325,5359,0
+FDN.US,D,20080806,000000,22.025,22.255,21.845,22.255,10364,0
+FDN.US,D,20080807,000000,21.905,22.055,21.905,21.925,19888,0
+FDN.US,D,20080808,000000,21.815,22.655,21.815,22.555,11016,0
+FDN.US,D,20080811,000000,23.734,23.734,22.635,23.134,246339,0
+FDN.US,D,20080812,000000,22.984,23.084,22.834,22.844,18515,0
+FDN.US,D,20080813,000000,22.685,22.934,22.555,22.844,9547,0
+FDN.US,D,20080814,000000,24.523,24.523,21.945,23.064,14595,0
+FDN.US,D,20080815,000000,23.814,23.814,22.365,23.024,40398,0
+FDN.US,D,20080818,000000,23.094,23.094,22.425,22.665,7708,0
+FDN.US,D,20080819,000000,23.184,23.184,22.145,22.195,18289,0
+FDN.US,D,20080820,000000,23.094,23.094,22.005,22.135,10716,0
+FDN.US,D,20080821,000000,21.805,21.915,21.725,21.795,4175,0
+FDN.US,D,20080822,000000,22.175,22.375,22.165,22.355,38091,0
+FDN.US,D,20080825,000000,22.175,22.175,21.795,21.835,5876,0
+FDN.US,D,20080826,000000,21.765,21.835,21.535,21.675,8155,0
+FDN.US,D,20080827,000000,21.495,21.975,21.495,21.845,12231,0
+FDN.US,D,20080828,000000,21.985,22.265,21.985,22.265,1765,0
+FDN.US,D,20080829,000000,22.005,22.015,21.765,21.845,12577,0
+FDN.US,D,20080902,000000,22.215,22.325,21.625,21.705,40153,0
+FDN.US,D,20080903,000000,21.675,21.725,21.465,21.575,16016,0
+FDN.US,D,20080904,000000,21.246,21.365,20.846,20.846,31392,0
+FDN.US,D,20080905,000000,20.426,21.036,19.966,20.976,25925,0
+FDN.US,D,20080908,000000,21.705,21.705,20.706,21.016,35065,0
+FDN.US,D,20080909,000000,21.635,21.635,20.436,20.436,31996,0
+FDN.US,D,20080910,000000,19.797,20.706,19.797,20.496,23181,0
+FDN.US,D,20080911,000000,20.196,20.886,20.196,20.886,26750,0
+FDN.US,D,20080912,000000,20.186,20.926,20.186,20.786,22165,0
+FDN.US,D,20080915,000000,21.555,21.555,20.236,20.316,21415,0
+FDN.US,D,20080916,000000,19.856,20.456,19.837,20.436,8483,0
+FDN.US,D,20080917,000000,19.637,20.176,19.487,19.487,31213,0
+FDN.US,D,20080918,000000,18.927,20.716,18.927,20.686,48711,0
+FDN.US,D,20080919,000000,22.005,24.024,20.066,21.256,7958,0
+FDN.US,D,20080922,000000,20.546,22.075,20.096,20.096,50355,0
+FDN.US,D,20080923,000000,19.717,20.386,19.717,19.876,30465,0
+FDN.US,D,20080924,000000,19.866,19.946,19.637,19.747,60155,0
+FDN.US,D,20080925,000000,20.036,20.076,19.886,19.946,25567,0
+FDN.US,D,20080926,000000,19.537,19.707,19.447,19.707,27093,0
+FDN.US,D,20080929,000000,19.357,19.357,17.698,18.018,91218,0
+FDN.US,D,20080930,000000,17.898,19.137,17.898,18.727,44028,0
+FDN.US,D,20081001,000000,18.607,18.737,18.328,18.447,57366,0
+FDN.US,D,20081002,000000,18.238,18.238,17.388,17.408,7925,0
+FDN.US,D,20081003,000000,17.578,17.988,17.138,17.138,54470,0
+FDN.US,D,20081006,000000,16.659,16.659,15.729,16.579,36641,0
+FDN.US,D,20081007,000000,16.359,16.559,15.34,15.34,11363,0
+FDN.US,D,20081008,000000,15.13,16.069,14.35,15.509,23242,0
+FDN.US,D,20081009,000000,15.699,15.699,14.51,14.64,43356,0
+FDN.US,D,20081010,000000,13.921,14.91,13.481,14.54,35175,0
+FDN.US,D,20081013,000000,15.519,16.199,15.17,16.199,29719,0
+FDN.US,D,20081014,000000,17.018,17.268,15.32,15.709,31442,0
+FDN.US,D,20081015,000000,15.06,15.06,13.991,13.991,12733,0
+FDN.US,D,20081016,000000,13.991,14.57,13.241,14.57,34305,0
+FDN.US,D,20081017,000000,14.72,15.45,14.26,14.92,98302,0
+FDN.US,D,20081020,000000,15.3,15.3,14.74,15.25,26098,0
+FDN.US,D,20081021,000000,14.96,15.03,14.51,14.51,5948,0
+FDN.US,D,20081022,000000,14.51,14.55,13.991,14.23,22761,0
+FDN.US,D,20081023,000000,14.011,14.11,13.231,13.901,224886,0
+FDN.US,D,20081024,000000,13.151,13.631,13.151,13.501,7840,0
+FDN.US,D,20081027,000000,13.301,13.641,13.301,13.301,15661,0
+FDN.US,D,20081028,000000,13.871,13.921,13.121,13.881,17749,0
+FDN.US,D,20081029,000000,14.11,14.88,14.11,14.77,19683,0
+FDN.US,D,20081030,000000,14.81,15.28,14.44,14.52,10793,0
+FDN.US,D,20081031,000000,14.74,14.92,14.57,14.6,5431,0
+FDN.US,D,20081103,000000,14.88,14.88,14.38,14.38,40196,0
+FDN.US,D,20081104,000000,14.91,15.06,14.66,15.06,9100,0
+FDN.US,D,20081105,000000,14.82,14.96,14.2,14.2,7430,0
+FDN.US,D,20081106,000000,13.791,13.911,13.581,13.631,10474,0
+FDN.US,D,20081107,000000,13.551,13.841,13.551,13.751,4917,0
+FDN.US,D,20081110,000000,13.831,13.831,13.461,13.501,2842,0
+FDN.US,D,20081111,000000,13.121,13.121,12.971,12.971,3437,0
+FDN.US,D,20081112,000000,12.711,12.871,12.172,12.212,113661,0
+FDN.US,D,20081113,000000,12.142,13.161,11.582,13.161,73897,0
+FDN.US,D,20081114,000000,12.881,13.131,12.492,12.492,27478,0
+FDN.US,D,20081117,000000,12.382,12.552,12.212,12.412,18026,0
+FDN.US,D,20081118,000000,12.402,12.402,11.732,12.052,15139,0
+FDN.US,D,20081119,000000,12.052,12.052,11.172,11.172,4462,0
+FDN.US,D,20081120,000000,11.013,11.602,10.743,10.743,23402,0
+FDN.US,D,20081121,000000,11.003,11.332,10.683,11.332,24622,0
+FDN.US,D,20081124,000000,11.572,12.032,11.432,12.032,14494,0
+FDN.US,D,20081125,000000,12.282,12.402,12.032,12.402,16307,0
+FDN.US,D,20081126,000000,12.562,13.151,12.562,13.061,4702,0
+FDN.US,D,20081128,000000,13.061,13.061,13.061,13.061,500,0
+FDN.US,D,20081201,000000,12.781,12.781,12.202,12.202,12784,0
+FDN.US,D,20081202,000000,12.482,12.482,12.242,12.462,10410,0
+FDN.US,D,20081203,000000,12.372,12.821,12.362,12.811,6675,0
+FDN.US,D,20081204,000000,13.031,13.031,12.352,12.352,21811,0
+FDN.US,D,20081205,000000,12.492,13.091,12.392,12.971,17252,0
+FDN.US,D,20081208,000000,13.691,14.08,13.641,13.961,3963,0
+FDN.US,D,20081209,000000,13.601,14.2,13.601,13.851,4949,0
+FDN.US,D,20081210,000000,13.881,14.06,13.881,13.991,4467,0
+FDN.US,D,20081211,000000,13.821,13.991,13.701,13.911,4956,0
+FDN.US,D,20081212,000000,13.351,13.821,13.091,13.821,9501,0
+FDN.US,D,20081215,000000,13.711,13.711,13.321,13.461,9210,0
+FDN.US,D,20081216,000000,13.581,14.24,13.581,14.24,3707,0
+FDN.US,D,20081217,000000,14.09,14.41,14.09,14.35,7858,0
+FDN.US,D,20081218,000000,14.31,14.31,13.851,13.861,6517,0
+FDN.US,D,20081219,000000,13.981,14.22,13.971,14.031,5361,0
+FDN.US,D,20081222,000000,13.641,13.711,13.281,13.491,14819,0
+FDN.US,D,20081223,000000,13.351,13.741,13.351,13.551,27698,0
+FDN.US,D,20081224,000000,13.591,13.641,13.541,13.591,78726,0
+FDN.US,D,20081226,000000,13.661,13.661,13.541,13.611,2436,0
+FDN.US,D,20081229,000000,13.571,13.621,13.171,13.251,12378,0
+FDN.US,D,20081230,000000,13.431,13.721,13.431,13.671,5743,0
+FDN.US,D,20081231,000000,13.861,14.031,13.861,14.021,3725,0
+FDN.US,D,20090102,000000,14.001,14.51,14.001,14.5,15650,0
+FDN.US,D,20090105,000000,14.58,14.7,14.36,14.53,40877,0
+FDN.US,D,20090106,000000,14.63,15.18,14.63,15.03,129403,0
+FDN.US,D,20090107,000000,14.53,14.54,14.38,14.41,5391,0
+FDN.US,D,20090108,000000,14.41,14.41,14.35,14.35,550,0
+FDN.US,D,20090109,000000,14.66,14.66,14.24,14.33,2184,0
+FDN.US,D,20090112,000000,13.821,13.821,13.701,13.721,34877,0
+FDN.US,D,20090113,000000,13.721,13.721,13.531,13.621,2541,0
+FDN.US,D,20090114,000000,13.491,13.491,13.201,13.241,45133,0
+FDN.US,D,20090115,000000,13.021,13.511,12.951,13.441,15920,0
+FDN.US,D,20090116,000000,13.601,13.601,13.141,13.391,2228,0
+FDN.US,D,20090120,000000,13.341,13.341,12.681,12.731,16133,0
+FDN.US,D,20090121,000000,12.971,13.371,12.821,13.371,70142,0
+FDN.US,D,20090122,000000,12.921,13.271,12.841,13.071,9256,0
+FDN.US,D,20090123,000000,12.861,13.501,12.861,13.321,2658,0
+FDN.US,D,20090126,000000,13.361,13.411,13.121,13.251,5336,0
+FDN.US,D,20090127,000000,13.381,13.471,13.381,13.461,687,0
+FDN.US,D,20090128,000000,13.891,14.11,13.891,14.041,5924,0
+FDN.US,D,20090129,000000,13.911,13.911,13.561,13.571,12331,0
+FDN.US,D,20090130,000000,13.591,13.691,13.491,13.491,7264,0
+FDN.US,D,20090202,000000,13.541,13.791,13.541,13.721,2107,0
+FDN.US,D,20090203,000000,13.811,14.08,13.801,14.08,7037,0
+FDN.US,D,20090204,000000,14.23,14.23,14.011,14.031,98613,0
+FDN.US,D,20090205,000000,13.821,14.59,13.821,14.48,41754,0
+FDN.US,D,20090206,000000,14.43,14.97,14.43,14.86,65022,0
+FDN.US,D,20090209,000000,14.87,15.03,14.79,15.01,15159,0
+FDN.US,D,20090210,000000,14.91,14.91,14.33,14.33,11041,0
+FDN.US,D,20090211,000000,14.26,14.4,14.26,14.33,5144,0
+FDN.US,D,20090212,000000,14.17,14.38,14.011,14.38,4832,0
+FDN.US,D,20090213,000000,14.46,14.5,14.35,14.39,11849,0
+FDN.US,D,20090217,000000,13.961,13.961,13.721,13.801,6960,0
+FDN.US,D,20090218,000000,13.801,13.861,13.801,13.821,490,0
+FDN.US,D,20090219,000000,13.901,13.911,13.741,13.791,1386,0
+FDN.US,D,20090220,000000,13.681,13.911,13.621,13.831,38569,0
+FDN.US,D,20090223,000000,13.881,13.881,13.421,13.421,5397,0
+FDN.US,D,20090224,000000,13.551,14.09,13.551,14.06,12176,0
+FDN.US,D,20090225,000000,13.881,14.23,13.741,13.951,60623,0
+FDN.US,D,20090226,000000,14.06,14.22,13.831,13.881,24838,0
+FDN.US,D,20090227,000000,13.861,13.941,13.761,13.911,14991,0
+FDN.US,D,20090302,000000,13.691,13.691,13.211,13.211,29674,0
+FDN.US,D,20090303,000000,13.401,13.401,13.191,13.301,24096,0
+FDN.US,D,20090304,000000,13.471,13.731,13.381,13.611,24123,0
+FDN.US,D,20090305,000000,13.421,13.421,13.141,13.181,12354,0
+FDN.US,D,20090306,000000,13.151,13.151,12.851,13.071,24947,0
+FDN.US,D,20090309,000000,12.991,13.291,12.771,12.771,6313,0
+FDN.US,D,20090310,000000,13.211,13.681,13.211,13.681,15963,0
+FDN.US,D,20090311,000000,13.851,13.971,13.731,13.971,9107,0
+FDN.US,D,20090312,000000,13.991,14.27,13.751,14.27,29302,0
+FDN.US,D,20090313,000000,14.11,14.3,14.09,14.21,96030,0
+FDN.US,D,20090316,000000,14.31,14.31,13.951,13.951,140558,0
+FDN.US,D,20090317,000000,13.961,14.52,13.961,14.5,63523,0
+FDN.US,D,20090318,000000,14.55,14.99,14.41,14.79,120146,0
+FDN.US,D,20090319,000000,14.96,14.98,14.59,14.59,69811,0
+FDN.US,D,20090320,000000,14.57,14.7,14.38,14.38,5546,0
+FDN.US,D,20090323,000000,14.79,15.35,14.67,15.35,91198,0
+FDN.US,D,20090324,000000,15.26,15.26,14.98,15.05,57242,0
+FDN.US,D,20090325,000000,15.14,15.22,14.68,14.99,33507,0
+FDN.US,D,20090326,000000,15.34,15.679,15.26,15.629,94094,0
+FDN.US,D,20090327,000000,15.619,15.619,15.14,15.14,57528,0
+FDN.US,D,20090330,000000,15.01,15.01,14.59,14.86,28695,0
+FDN.US,D,20090331,000000,15.01,15.26,14.91,14.98,9904,0
+FDN.US,D,20090401,000000,14.8,15.31,14.8,15.23,43357,0
+FDN.US,D,20090402,000000,15.47,16.129,15.47,15.929,64840,0
+FDN.US,D,20090403,000000,15.979,16.169,15.799,16.109,32693,0
+FDN.US,D,20090406,000000,15.979,16.059,15.809,16.049,13513,0
+FDN.US,D,20090407,000000,15.779,15.829,15.559,15.559,14461,0
+FDN.US,D,20090408,000000,15.839,15.989,15.679,15.949,64235,0
+FDN.US,D,20090409,000000,16.319,19.337,16.229,16.789,37002,0
+FDN.US,D,20090413,000000,16.869,17.078,16.699,17.058,21893,0
+FDN.US,D,20090414,000000,16.899,17.038,16.649,16.699,121344,0
+FDN.US,D,20090415,000000,16.569,16.809,16.469,16.759,24890,0
+FDN.US,D,20090416,000000,17.008,17.338,16.889,17.258,73812,0
+FDN.US,D,20090417,000000,17.208,17.508,17.138,17.438,25981,0
+FDN.US,D,20090420,000000,17.258,17.258,16.689,16.719,47853,0
+FDN.US,D,20090421,000000,16.609,17.138,16.609,17.128,71666,0
+FDN.US,D,20090422,000000,17.058,17.708,16.909,17.308,25752,0
+FDN.US,D,20090423,000000,17.448,17.568,17.228,17.458,42656,0
+FDN.US,D,20090424,000000,17.628,17.888,17.388,17.798,19965,0
+FDN.US,D,20090427,000000,17.478,17.698,17.468,17.548,25022,0
+FDN.US,D,20090428,000000,17.318,17.638,17.318,17.358,7403,0
+FDN.US,D,20090429,000000,17.368,17.848,17.368,17.588,38811,0
+FDN.US,D,20090430,000000,17.978,18.378,17.918,17.918,136283,0
+FDN.US,D,20090501,000000,17.928,18.158,17.848,18.158,62019,0
+FDN.US,D,20090504,000000,18.328,18.577,18.318,18.577,33225,0
+FDN.US,D,20090505,000000,18.607,18.887,18.517,18.887,39039,0
+FDN.US,D,20090506,000000,18.967,18.977,18.388,18.587,46169,0
+FDN.US,D,20090507,000000,18.897,18.897,17.938,18.118,35610,0
+FDN.US,D,20090508,000000,18.218,18.517,18.108,18.497,31964,0
+FDN.US,D,20090511,000000,18.378,18.567,18.138,18.417,12829,0
+FDN.US,D,20090512,000000,18.697,18.697,17.888,18.098,40345,0
+FDN.US,D,20090513,000000,17.748,17.768,17.338,17.358,45709,0
+FDN.US,D,20090514,000000,17.478,17.688,17.278,17.608,9817,0
+FDN.US,D,20090515,000000,17.498,17.798,17.498,17.638,14694,0
+FDN.US,D,20090518,000000,17.698,18.148,17.668,18.148,30925,0
+FDN.US,D,20090519,000000,18.088,18.507,18.038,18.358,24434,0
+FDN.US,D,20090520,000000,18.467,18.797,18.198,18.248,18661,0
+FDN.US,D,20090521,000000,18.138,18.138,17.808,17.998,13476,0
+FDN.US,D,20090522,000000,17.948,18.008,17.788,17.828,16601,0
+FDN.US,D,20090526,000000,17.698,18.388,17.548,18.358,42432,0
+FDN.US,D,20090527,000000,18.338,18.507,18.108,18.108,16254,0
+FDN.US,D,20090528,000000,17.988,18.407,17.978,18.407,9130,0
+FDN.US,D,20090529,000000,18.397,18.787,18.328,18.787,14851,0
+FDN.US,D,20090601,000000,18.857,19.447,18.857,19.327,43567,0
+FDN.US,D,20090602,000000,19.227,19.387,19.167,19.317,27045,0
+FDN.US,D,20090603,000000,19.187,19.197,18.927,19.147,18460,0
+FDN.US,D,20090604,000000,19.217,19.417,19.157,19.397,10504,0
+FDN.US,D,20090605,000000,19.547,19.627,19.397,19.487,27394,0
+FDN.US,D,20090608,000000,19.427,19.427,18.947,19.177,17295,0
+FDN.US,D,20090609,000000,19.227,19.447,19.227,19.337,7928,0
+FDN.US,D,20090610,000000,19.217,19.277,19.017,19.277,12405,0
+FDN.US,D,20090611,000000,19.297,19.487,19.297,19.377,77561,0
+FDN.US,D,20090612,000000,19.247,19.377,19.007,19.377,5260,0
+FDN.US,D,20090615,000000,19.087,19.087,18.737,18.917,23743,0
+FDN.US,D,20090616,000000,19.137,19.137,18.607,18.607,19946,0
+FDN.US,D,20090617,000000,18.527,18.747,18.388,18.587,8217,0
+FDN.US,D,20090618,000000,18.517,18.637,18.437,18.577,31099,0
+FDN.US,D,20090619,000000,18.837,18.837,18.667,18.737,5517,0
+FDN.US,D,20090622,000000,18.587,18.597,17.928,17.928,20485,0
+FDN.US,D,20090623,000000,17.928,17.978,17.738,17.908,11116,0
+FDN.US,D,20090624,000000,17.968,18.368,17.968,18.238,5437,0
+FDN.US,D,20090625,000000,18.158,18.667,18.158,18.667,84819,0
+FDN.US,D,20090626,000000,18.607,18.907,18.607,18.907,5735,0
+FDN.US,D,20090629,000000,18.987,19.027,18.887,18.897,3064,0
+FDN.US,D,20090630,000000,18.927,18.927,18.547,18.697,82534,0
+FDN.US,D,20090701,000000,18.807,19.007,18.727,18.807,14577,0
+FDN.US,D,20090702,000000,18.238,18.278,18.218,18.228,3245,0
+FDN.US,D,20090706,000000,18.058,18.128,17.858,18.078,8531,0
+FDN.US,D,20090707,000000,18.028,18.088,17.578,17.578,38527,0
+FDN.US,D,20090708,000000,17.648,17.728,17.398,17.598,95804,0
+FDN.US,D,20090709,000000,17.688,17.858,17.678,17.738,13159,0
+FDN.US,D,20090710,000000,17.718,17.878,17.718,17.828,6432,0
+FDN.US,D,20090713,000000,17.848,18.248,17.648,18.248,7575,0
+FDN.US,D,20090714,000000,18.278,18.467,18.198,18.427,12371,0
+FDN.US,D,20090715,000000,18.637,19.277,18.637,19.277,29448,0
+FDN.US,D,20090716,000000,19.147,19.527,19.147,19.497,6195,0
+FDN.US,D,20090717,000000,19.417,19.417,19.327,19.387,10845,0
+FDN.US,D,20090720,000000,19.417,19.707,19.417,19.677,34045,0
+FDN.US,D,20090721,000000,19.787,19.797,19.577,19.727,9158,0
+FDN.US,D,20090722,000000,19.647,20.026,19.647,20.006,16950,0
+FDN.US,D,20090723,000000,20.216,20.666,20.216,20.596,27472,0
+FDN.US,D,20090724,000000,20.346,20.606,20.246,20.606,12095,0
+FDN.US,D,20090727,000000,20.586,20.586,20.426,20.546,26886,0
+FDN.US,D,20090728,000000,20.486,20.576,20.286,20.576,13170,0
+FDN.US,D,20090729,000000,20.196,20.346,20.196,20.286,25908,0
+FDN.US,D,20090730,000000,20.376,20.626,20.376,20.386,9541,0
+FDN.US,D,20090731,000000,20.456,20.516,20.386,20.416,22338,0
+FDN.US,D,20090803,000000,20.656,20.656,20.476,20.636,13015,0
+FDN.US,D,20090804,000000,20.596,20.736,20.556,20.586,13855,0
+FDN.US,D,20090805,000000,20.676,20.676,20.316,20.576,13804,0
+FDN.US,D,20090806,000000,20.636,20.716,20.406,20.486,8100,0
+FDN.US,D,20090807,000000,20.606,20.816,20.576,20.776,9319,0
+FDN.US,D,20090810,000000,20.796,20.986,20.796,20.856,24256,0
+FDN.US,D,20090811,000000,20.796,20.816,20.696,20.786,6107,0
+FDN.US,D,20090812,000000,20.706,21.206,20.706,21.076,35106,0
+FDN.US,D,20090813,000000,21.136,21.166,20.956,21.146,9145,0
+FDN.US,D,20090814,000000,20.996,21.036,20.726,20.896,10359,0
+FDN.US,D,20090817,000000,20.476,20.476,20.186,20.236,19324,0
+FDN.US,D,20090818,000000,20.376,20.456,20.216,20.426,74035,0
+FDN.US,D,20090819,000000,20.286,20.596,20.286,20.556,19003,0
+FDN.US,D,20090820,000000,20.616,20.886,20.616,20.876,24164,0
+FDN.US,D,20090821,000000,21.026,21.276,21.016,21.266,15150,0
+FDN.US,D,20090824,000000,21.325,21.375,21.166,21.166,5906,0
+FDN.US,D,20090825,000000,21.226,21.335,21.186,21.226,11018,0
+FDN.US,D,20090826,000000,21.216,21.216,21.106,21.156,21332,0
+FDN.US,D,20090827,000000,21.186,21.196,20.826,21.196,8292,0
+FDN.US,D,20090828,000000,21.545,21.545,21.166,21.246,9950,0
+FDN.US,D,20090831,000000,21.096,21.096,20.916,21.046,9669,0
+FDN.US,D,20090901,000000,20.936,21.206,20.526,20.526,62888,0
+FDN.US,D,20090902,000000,20.526,20.576,20.386,20.486,7186,0
+FDN.US,D,20090903,000000,20.516,20.636,20.426,20.636,3455,0
+FDN.US,D,20090904,000000,20.696,20.936,20.676,20.926,8912,0
+FDN.US,D,20090908,000000,21.116,21.136,20.986,21.126,6848,0
+FDN.US,D,20090909,000000,21.176,21.645,21.156,21.585,30571,0
+FDN.US,D,20090910,000000,21.705,21.925,21.655,21.925,60378,0
+FDN.US,D,20090911,000000,21.945,22.065,21.855,21.985,12835,0
+FDN.US,D,20090914,000000,21.945,22.115,21.875,22.115,25410,0
+FDN.US,D,20090915,000000,22.095,22.365,22.095,22.295,8502,0
+FDN.US,D,20090916,000000,22.445,22.924,22.445,22.924,20087,0
+FDN.US,D,20090917,000000,22.874,22.984,22.834,22.874,6242,0
+FDN.US,D,20090918,000000,22.934,22.994,22.814,22.954,10735,0
+FDN.US,D,20090921,000000,22.874,23.064,22.844,23.054,11312,0
+FDN.US,D,20090922,000000,23.234,23.244,23.124,23.224,9072,0
+FDN.US,D,20090923,000000,23.314,23.524,23.104,23.104,124486,0
+FDN.US,D,20090924,000000,23.144,23.204,22.585,22.745,16318,0
+FDN.US,D,20090925,000000,22.625,22.765,22.545,22.625,10790,0
+FDN.US,D,20090928,000000,22.675,23.134,22.675,23.044,18748,0
+FDN.US,D,20090929,000000,23.074,23.124,22.904,22.984,20420,0
+FDN.US,D,20090930,000000,22.934,23.174,22.585,22.954,32271,0
+FDN.US,D,20091001,000000,22.894,22.894,22.305,22.335,103780,0
+FDN.US,D,20091002,000000,22.155,22.405,22.105,22.215,121359,0
+FDN.US,D,20091005,000000,22.285,22.535,22.235,22.485,21467,0
+FDN.US,D,20091006,000000,22.605,22.994,22.605,22.994,25580,0
+FDN.US,D,20091007,000000,22.954,23.244,22.854,23.214,41089,0
+FDN.US,D,20091008,000000,23.374,23.614,23.364,23.364,123708,0
+FDN.US,D,20091009,000000,23.284,23.504,23.284,23.404,99655,0
+FDN.US,D,20091012,000000,23.374,23.414,23.104,23.264,32194,0
+FDN.US,D,20091013,000000,23.274,23.394,23.224,23.364,14928,0
+FDN.US,D,20091014,000000,23.674,23.814,23.594,23.814,22330,0
+FDN.US,D,20091015,000000,23.604,23.734,23.554,23.704,136331,0
+FDN.US,D,20091016,000000,23.684,23.684,23.454,23.614,57341,0
+FDN.US,D,20091019,000000,23.654,23.924,23.544,23.904,107722,0
+FDN.US,D,20091020,000000,23.924,23.924,23.534,23.764,36043,0
+FDN.US,D,20091021,000000,23.814,24.114,23.584,23.584,56149,0
+FDN.US,D,20091022,000000,23.534,23.734,23.304,23.734,25903,0
+FDN.US,D,20091023,000000,24.114,24.234,23.834,24.014,42945,0
+FDN.US,D,20091026,000000,24.074,24.363,23.834,23.924,53851,0
+FDN.US,D,20091027,000000,23.944,23.944,23.344,23.464,72729,0
+FDN.US,D,20091028,000000,23.394,23.464,22.755,22.755,51714,0
+FDN.US,D,20091029,000000,23.124,23.234,22.964,23.214,131984,0
+FDN.US,D,20091030,000000,23.174,23.184,22.515,22.585,249819,0
+FDN.US,D,20091102,000000,22.555,22.745,22.285,22.525,42852,0
+FDN.US,D,20091103,000000,22.395,22.695,22.365,22.695,51865,0
+FDN.US,D,20091104,000000,22.785,22.934,22.645,22.665,21663,0
+FDN.US,D,20091105,000000,22.814,23.294,22.814,23.294,34278,0
+FDN.US,D,20091106,000000,23.114,23.484,23.114,23.484,58987,0
+FDN.US,D,20091109,000000,23.624,23.794,23.624,23.784,54885,0
+FDN.US,D,20091110,000000,23.864,24.174,23.864,23.964,105913,0
+FDN.US,D,20091111,000000,24.134,24.264,23.974,24.104,129146,0
+FDN.US,D,20091112,000000,24.094,24.214,23.764,23.804,24091,0
+FDN.US,D,20091113,000000,23.874,24.114,23.744,24.084,49716,0
+FDN.US,D,20091116,000000,24.204,24.473,24.194,24.353,155415,0
+FDN.US,D,20091117,000000,24.254,24.503,24.154,24.373,47854,0
+FDN.US,D,20091118,000000,24.343,24.343,23.974,24.254,76450,0
+FDN.US,D,20091119,000000,24.104,24.104,23.694,23.844,94785,0
+FDN.US,D,20091120,000000,23.674,23.744,23.644,23.734,35936,0
+FDN.US,D,20091123,000000,23.954,24.304,23.954,24.164,42334,0
+FDN.US,D,20091124,000000,24.104,24.104,23.894,24.014,43363,0
+FDN.US,D,20091125,000000,24.084,24.114,23.994,24.104,26915,0
+FDN.US,D,20091127,000000,23.584,23.864,23.374,23.614,28726,0
+FDN.US,D,20091130,000000,23.534,23.814,23.414,23.804,42327,0
+FDN.US,D,20091201,000000,23.924,24.214,23.284,24.104,101182,0
+FDN.US,D,20091202,000000,24.224,24.423,24.154,24.264,167566,0
+FDN.US,D,20091203,000000,24.294,24.523,24.084,24.094,72305,0
+FDN.US,D,20091204,000000,24.433,24.663,24.004,24.294,58013,0
+FDN.US,D,20091207,000000,24.373,24.393,24.124,24.184,31038,0
+FDN.US,D,20091208,000000,23.954,24.174,23.954,24.064,24437,0
+FDN.US,D,20091209,000000,24.084,24.084,23.794,24.024,31638,0
+FDN.US,D,20091210,000000,24.184,24.244,23.984,24.034,41719,0
+FDN.US,D,20091211,000000,24.194,24.204,23.844,24.054,29043,0
+FDN.US,D,20091214,000000,24.244,24.244,23.924,24.144,62858,0
+FDN.US,D,20091215,000000,24.074,24.234,24.014,24.024,29320,0
+FDN.US,D,20091216,000000,24.154,24.363,24.144,24.234,34304,0
+FDN.US,D,20091217,000000,24.204,24.214,23.834,23.904,64050,0
+FDN.US,D,20091218,000000,24.074,24.204,23.884,24.204,40147,0
+FDN.US,D,20091221,000000,24.333,24.493,24.313,24.483,51425,0
+FDN.US,D,20091222,000000,24.593,24.753,24.483,24.723,91490,0
+FDN.US,D,20091223,000000,24.823,25.313,24.823,25.293,138535,0
+FDN.US,D,20091224,000000,25.363,25.363,25.293,25.323,34500,0
+FDN.US,D,20091228,000000,25.393,25.483,25.303,25.423,60796,0
+FDN.US,D,20091229,000000,25.463,25.563,25.363,25.373,27104,0
+FDN.US,D,20091230,000000,25.353,25.393,25.223,25.393,40058,0
+FDN.US,D,20091231,000000,25.473,25.473,25.103,25.113,91382,0
+FDN.US,D,20100104,000000,25.403,25.563,25.353,25.563,67994,0
+FDN.US,D,20100105,000000,25.553,25.563,25.333,25.543,183219,0
+FDN.US,D,20100106,000000,25.513,25.533,25.283,25.333,180478,0
+FDN.US,D,20100107,000000,25.323,25.323,25.003,25.103,114860,0
+FDN.US,D,20100108,000000,25.043,25.263,24.983,25.263,83224,0
+FDN.US,D,20100111,000000,25.263,25.333,24.783,25.133,141581,0
+FDN.US,D,20100112,000000,24.953,24.953,24.623,24.703,35898,0
+FDN.US,D,20100113,000000,24.783,24.963,24.543,24.913,57926,0
+FDN.US,D,20100114,000000,24.853,25.013,24.833,24.893,58928,0
+FDN.US,D,20100115,000000,24.893,24.893,24.473,24.703,130182,0
+FDN.US,D,20100119,000000,24.673,25.013,24.673,25.013,56473,0
+FDN.US,D,20100120,000000,24.873,24.873,24.433,24.613,60691,0
+FDN.US,D,20100121,000000,24.663,24.933,24.383,24.533,56695,0
+FDN.US,D,20100122,000000,24.403,24.443,23.784,23.854,82693,0
+FDN.US,D,20100125,000000,23.954,23.954,23.584,23.854,67841,0
+FDN.US,D,20100126,000000,23.754,24.044,23.664,23.824,68174,0
+FDN.US,D,20100127,000000,23.774,24.064,23.734,24.044,106816,0
+FDN.US,D,20100128,000000,24.194,24.194,23.624,23.764,131822,0
+FDN.US,D,20100129,000000,23.994,24.134,23.334,23.424,110371,0
+FDN.US,D,20100201,000000,23.504,23.604,23.394,23.594,45953,0
+FDN.US,D,20100202,000000,23.644,23.754,23.484,23.684,70943,0
+FDN.US,D,20100203,000000,23.474,23.804,23.464,23.764,117113,0
+FDN.US,D,20100204,000000,23.514,23.554,22.934,22.934,151502,0
+FDN.US,D,20100205,000000,23.004,23.094,22.705,23.094,108767,0
+FDN.US,D,20100208,000000,23.114,23.284,22.964,23.004,29750,0
+FDN.US,D,20100209,000000,23.304,23.314,23.094,23.214,32406,0
+FDN.US,D,20100210,000000,23.214,23.284,22.964,23.144,78836,0
+FDN.US,D,20100211,000000,23.064,23.434,22.964,23.414,125786,0
+FDN.US,D,20100212,000000,23.254,23.414,23.114,23.374,79249,0
+FDN.US,D,20100216,000000,23.554,23.724,23.484,23.724,35455,0
+FDN.US,D,20100217,000000,23.834,23.864,23.704,23.824,81231,0
+FDN.US,D,20100218,000000,23.874,24.134,23.784,24.134,166896,0
+FDN.US,D,20100219,000000,24.154,24.413,24.134,24.393,44006,0
+FDN.US,D,20100222,000000,24.493,24.493,24.204,24.224,69693,0
+FDN.US,D,20100223,000000,24.204,24.204,23.854,23.974,53497,0
+FDN.US,D,20100224,000000,24.124,24.264,23.974,24.234,65668,0
+FDN.US,D,20100225,000000,24.044,24.124,23.744,24.104,123518,0
+FDN.US,D,20100226,000000,24.074,24.194,23.944,24.194,67005,0
+FDN.US,D,20100301,000000,24.254,24.873,24.254,24.873,183722,0
+FDN.US,D,20100302,000000,24.953,25.103,24.873,25.033,196998,0
+FDN.US,D,20100303,000000,25.023,25.163,24.983,25.073,116297,0
+FDN.US,D,20100304,000000,25.043,25.303,25.013,25.303,216570,0
+FDN.US,D,20100305,000000,25.423,25.793,25.403,25.783,147704,0
+FDN.US,D,20100308,000000,25.763,26.032,25.743,26.032,303090,0
+FDN.US,D,20100309,000000,25.882,26.282,25.882,26.222,259961,0
+FDN.US,D,20100310,000000,26.182,26.492,26.142,26.452,166821,0
+FDN.US,D,20100311,000000,26.452,26.572,26.352,26.542,166904,0
+FDN.US,D,20100312,000000,26.632,26.642,26.432,26.582,435592,0
+FDN.US,D,20100315,000000,26.582,26.582,26.222,26.462,140149,0
+FDN.US,D,20100316,000000,26.472,26.702,26.382,26.702,167025,0
+FDN.US,D,20100317,000000,26.722,26.952,26.662,26.832,130859,0
+FDN.US,D,20100318,000000,26.892,26.892,26.712,26.822,94718,0
+FDN.US,D,20100319,000000,26.822,26.862,26.362,26.442,84300,0
+FDN.US,D,20100322,000000,26.322,26.692,26.032,26.562,111932,0
+FDN.US,D,20100323,000000,26.662,26.732,26.412,26.622,97286,0
+FDN.US,D,20100324,000000,26.642,26.642,26.382,26.472,87068,0
+FDN.US,D,20100325,000000,26.612,27.062,26.612,26.652,113848,0
+FDN.US,D,20100326,000000,26.782,26.812,26.482,26.592,118486,0
+FDN.US,D,20100329,000000,26.662,26.752,26.562,26.662,115814,0
+FDN.US,D,20100330,000000,26.652,26.842,26.572,26.792,123823,0
+FDN.US,D,20100331,000000,26.692,26.832,26.612,26.672,76747,0
+FDN.US,D,20100401,000000,26.772,26.902,26.452,26.612,82990,0
+FDN.US,D,20100405,000000,26.692,27.022,26.682,27.022,141464,0
+FDN.US,D,20100406,000000,26.972,27.351,26.922,27.321,128067,0
+FDN.US,D,20100407,000000,27.282,27.282,26.972,27.122,161975,0
+FDN.US,D,20100408,000000,27.032,27.252,26.882,27.232,149098,0
+FDN.US,D,20100409,000000,27.291,27.381,27.092,27.381,95165,0
+FDN.US,D,20100412,000000,27.421,27.581,27.381,27.491,81320,0
+FDN.US,D,20100413,000000,27.491,27.651,27.331,27.641,98519,0
+FDN.US,D,20100414,000000,27.781,28.191,27.731,28.181,257954,0
+FDN.US,D,20100415,000000,28.221,28.381,28.181,28.301,152740,0
+FDN.US,D,20100416,000000,28.151,28.151,27.451,27.561,168069,0
+FDN.US,D,20100419,000000,27.431,27.591,27.002,27.411,68093,0
+FDN.US,D,20100420,000000,27.591,27.911,27.571,27.891,402281,0
+FDN.US,D,20100421,000000,27.901,28.041,27.781,27.971,124962,0
+FDN.US,D,20100422,000000,27.781,28.191,27.561,28.171,113073,0
+FDN.US,D,20100423,000000,28.141,28.201,27.911,28.141,79475,0
+FDN.US,D,20100426,000000,28.181,28.351,28.151,28.211,101378,0
+FDN.US,D,20100427,000000,28.191,28.211,27.551,27.631,144091,0
+FDN.US,D,20100428,000000,27.751,27.751,27.291,27.411,97084,0
+FDN.US,D,20100429,000000,27.551,27.951,27.511,27.931,181916,0
+FDN.US,D,20100430,000000,27.921,27.921,27.272,27.291,96407,0
+FDN.US,D,20100503,000000,27.411,27.791,27.361,27.721,71936,0
+FDN.US,D,20100504,000000,27.411,27.411,26.622,26.792,176769,0
+FDN.US,D,20100505,000000,26.512,26.832,26.312,26.512,501063,0
+FDN.US,D,20100506,000000,26.332,26.682,23.984,25.663,425541,0
+FDN.US,D,20100507,000000,25.563,25.892,24.673,25.053,253663,0
+FDN.US,D,20100510,000000,26.002,26.402,26.002,26.402,90021,0
+FDN.US,D,20100511,000000,25.992,26.582,25.703,26.212,122181,0
+FDN.US,D,20100512,000000,26.412,26.812,26.292,26.792,193073,0
+FDN.US,D,20100513,000000,26.872,27.172,26.582,26.682,227897,0
+FDN.US,D,20100514,000000,26.592,26.592,25.872,26.162,165435,0
+FDN.US,D,20100517,000000,26.282,26.432,25.812,26.372,191108,0
+FDN.US,D,20100518,000000,26.632,26.722,25.912,26.042,90166,0
+FDN.US,D,20100519,000000,25.942,26.122,25.483,25.802,135913,0
+FDN.US,D,20100520,000000,25.243,25.253,24.553,24.713,359123,0
+FDN.US,D,20100521,000000,24.274,25.303,24.014,25.083,1277055,0
+FDN.US,D,20100524,000000,25.023,25.373,24.923,24.993,238820,0
+FDN.US,D,20100525,000000,24.383,24.993,24.134,24.933,324498,0
+FDN.US,D,20100526,000000,25.093,25.573,24.943,25.043,209655,0
+FDN.US,D,20100527,000000,25.513,25.912,25.393,25.912,78355,0
+FDN.US,D,20100528,000000,25.892,25.932,25.483,25.633,179036,0
+FDN.US,D,20100601,000000,25.263,25.683,24.953,24.953,59693,0
+FDN.US,D,20100602,000000,25.043,25.623,24.883,25.593,91829,0
+FDN.US,D,20100603,000000,25.842,26.342,25.793,26.292,128618,0
+FDN.US,D,20100604,000000,25.972,26.162,25.383,25.463,101113,0
+FDN.US,D,20100607,000000,25.613,25.673,24.903,24.933,101532,0
+FDN.US,D,20100608,000000,25.053,25.103,24.483,24.863,430480,0
+FDN.US,D,20100609,000000,24.993,25.383,24.783,24.833,80157,0
+FDN.US,D,20100610,000000,25.193,25.583,25.143,25.573,49061,0
+FDN.US,D,20100611,000000,25.443,25.922,25.343,25.912,42922,0
+FDN.US,D,20100614,000000,26.192,26.262,25.793,25.832,133134,0
+FDN.US,D,20100615,000000,25.922,26.362,25.882,26.332,89367,0
+FDN.US,D,20100616,000000,26.312,26.532,26.132,26.372,620902,0
+FDN.US,D,20100617,000000,26.482,26.522,26.182,26.342,288805,0
+FDN.US,D,20100618,000000,26.512,26.512,26.272,26.362,173685,0
+FDN.US,D,20100621,000000,26.682,26.682,25.812,25.962,355943,0
+FDN.US,D,20100622,000000,26.042,26.252,25.633,25.653,92977,0
+FDN.US,D,20100623,000000,25.783,25.812,25.363,25.613,152367,0
+FDN.US,D,20100624,000000,25.553,25.553,25.063,25.103,127806,0
+FDN.US,D,20100625,000000,25.233,25.523,24.983,25.403,198624,0
+FDN.US,D,20100628,000000,25.453,25.563,25.133,25.293,247308,0
+FDN.US,D,20100629,000000,24.963,24.963,23.934,24.134,722692,0
+FDN.US,D,20100630,000000,24.072,24.422,23.772,23.872,584384,0
+FDN.US,D,20100701,000000,23.804,23.964,23.304,23.874,980388,0
+FDN.US,D,20100702,000000,23.884,23.994,23.634,23.694,170082,0
+FDN.US,D,20100706,000000,24.004,24.294,23.564,23.714,81611,0
+FDN.US,D,20100707,000000,23.904,24.613,23.804,24.603,82999,0
+FDN.US,D,20100708,000000,25.083,25.083,24.583,24.893,55226,0
+FDN.US,D,20100709,000000,24.893,25.183,24.883,25.183,43407,0
+FDN.US,D,20100712,000000,25.203,25.353,25.003,25.233,29170,0
+FDN.US,D,20100713,000000,25.493,26.112,25.483,26.042,89553,0
+FDN.US,D,20100714,000000,26.042,26.212,25.882,26.172,98134,0
+FDN.US,D,20100715,000000,26.162,26.182,25.723,26.142,57676,0
+FDN.US,D,20100716,000000,25.952,25.952,25.163,25.213,46774,0
+FDN.US,D,20100719,000000,25.353,25.553,25.163,25.463,124500,0
+FDN.US,D,20100720,000000,25.173,25.783,25.073,25.763,62427,0
+FDN.US,D,20100721,000000,25.852,25.852,25.243,25.293,81037,0
+FDN.US,D,20100722,000000,25.743,26.002,25.713,25.952,58738,0
+FDN.US,D,20100723,000000,25.763,26.442,25.603,26.422,149138,0
+FDN.US,D,20100726,000000,26.402,26.632,26.322,26.632,140657,0
+FDN.US,D,20100727,000000,26.822,26.822,26.382,26.452,144969,0
+FDN.US,D,20100728,000000,26.432,26.532,26.002,26.122,86049,0
+FDN.US,D,20100729,000000,26.142,26.272,25.583,25.902,153628,0
+FDN.US,D,20100730,000000,25.783,26.122,25.673,25.962,49411,0
+FDN.US,D,20100802,000000,26.322,26.342,26.162,26.232,176171,0
+FDN.US,D,20100803,000000,26.292,26.392,26.082,26.232,131758,0
+FDN.US,D,20100804,000000,26.512,26.992,26.512,26.972,198530,0
+FDN.US,D,20100805,000000,26.892,26.922,26.692,26.902,155094,0
+FDN.US,D,20100806,000000,26.652,26.932,26.442,26.882,66109,0
+FDN.US,D,20100809,000000,26.922,27.222,26.922,27.162,156186,0
+FDN.US,D,20100810,000000,27.002,27.272,26.732,27.112,75419,0
+FDN.US,D,20100811,000000,26.612,26.612,26.252,26.362,141047,0
+FDN.US,D,20100812,000000,25.892,26.342,25.783,26.302,194158,0
+FDN.US,D,20100813,000000,26.162,26.292,26.112,26.162,75849,0
+FDN.US,D,20100816,000000,25.992,26.422,25.972,26.232,77266,0
+FDN.US,D,20100817,000000,26.402,26.842,26.402,26.632,95866,0
+FDN.US,D,20100818,000000,26.612,26.792,26.432,26.622,53957,0
+FDN.US,D,20100819,000000,26.482,26.662,26.252,26.422,93473,0
+FDN.US,D,20100820,000000,26.362,26.802,26.362,26.802,80168,0
+FDN.US,D,20100823,000000,26.832,26.942,26.522,26.562,102127,0
+FDN.US,D,20100824,000000,26.202,26.312,25.912,26.092,178924,0
+FDN.US,D,20100825,000000,25.862,26.392,25.842,26.312,148162,0
+FDN.US,D,20100826,000000,26.432,26.532,26.152,26.162,92232,0
+FDN.US,D,20100827,000000,26.352,26.752,25.882,26.722,109954,0
+FDN.US,D,20100830,000000,26.632,26.722,26.292,26.292,58333,0
+FDN.US,D,20100831,000000,26.152,26.382,25.972,26.242,58092,0
+FDN.US,D,20100901,000000,26.662,27.212,26.612,27.212,195475,0
+FDN.US,D,20100902,000000,27.212,27.701,27.212,27.671,106398,0
+FDN.US,D,20100903,000000,27.991,28.121,27.851,28.031,264867,0
+FDN.US,D,20100907,000000,27.931,27.971,27.611,27.631,98625,0
+FDN.US,D,20100908,000000,27.751,28.111,27.751,28.071,126178,0
+FDN.US,D,20100909,000000,28.301,28.321,27.891,28.021,81536,0
+FDN.US,D,20100910,000000,28.131,28.191,27.861,28.071,59315,0
+FDN.US,D,20100913,000000,28.361,28.701,28.351,28.651,94687,0
+FDN.US,D,20100914,000000,28.591,28.78,28.481,28.631,151478,0
+FDN.US,D,20100915,000000,28.631,28.8,28.421,28.761,161035,0
+FDN.US,D,20100916,000000,28.84,28.84,28.611,28.78,227875,0
+FDN.US,D,20100917,000000,29.02,29.03,28.661,28.95,172901,0
+FDN.US,D,20100920,000000,29.14,29.74,29.03,29.69,99295,0
+FDN.US,D,20100921,000000,29.73,29.94,29.54,29.66,1830159,0
+FDN.US,D,20100922,000000,29.67,29.67,29.31,29.46,968210,0
+FDN.US,D,20100923,000000,29.38,29.84,29.28,29.46,668548,0
+FDN.US,D,20100924,000000,29.86,30.279,29.86,30.279,520682,0
+FDN.US,D,20100927,000000,30.329,30.419,30.12,30.22,369470,0
+FDN.US,D,20100928,000000,30.339,30.339,29.7,30.289,275033,0
+FDN.US,D,20100929,000000,30.319,30.409,30.08,30.24,249526,0
+FDN.US,D,20100930,000000,30.509,30.599,29.8,30.08,301537,0
+FDN.US,D,20101001,000000,30.25,30.25,29.72,29.9,282666,0
+FDN.US,D,20101004,000000,29.84,29.96,29.42,29.73,154101,0
+FDN.US,D,20101005,000000,29.96,30.579,29.96,30.469,243857,0
+FDN.US,D,20101006,000000,30.499,30.499,29.48,29.64,504901,0
+FDN.US,D,20101007,000000,29.91,29.91,29.48,29.74,144205,0
+FDN.US,D,20101008,000000,29.73,30.02,29.47,29.92,147177,0
+FDN.US,D,20101011,000000,30.05,30.1,29.73,29.77,248859,0
+FDN.US,D,20101012,000000,29.73,30.08,29.47,30,251833,0
+FDN.US,D,20101013,000000,30.269,30.539,30.18,30.359,302282,0
+FDN.US,D,20101014,000000,30.629,30.629,30.23,30.419,215036,0
+FDN.US,D,20101015,000000,31.079,31.149,30.699,31.069,278849,0
+FDN.US,D,20101018,000000,31.149,31.149,30.919,31.059,219283,0
+FDN.US,D,20101019,000000,30.709,30.799,30.18,30.449,204975,0
+FDN.US,D,20101020,000000,30.649,30.979,30.589,30.819,123794,0
+FDN.US,D,20101021,000000,31.269,31.489,30.959,31.199,285313,0
+FDN.US,D,20101022,000000,31.189,31.679,31.119,31.659,149308,0
+FDN.US,D,20101025,000000,31.748,32.108,31.748,31.958,151996,0
+FDN.US,D,20101026,000000,31.868,32.248,31.699,32.198,173439,0
+FDN.US,D,20101027,000000,32.198,32.488,32.048,32.488,189490,0
+FDN.US,D,20101028,000000,32.718,32.718,32.168,32.428,167044,0
+FDN.US,D,20101029,000000,32.429,32.769,32.419,32.669,139289,0
+FDN.US,D,20101101,000000,32.768,32.768,32.218,32.338,260099,0
+FDN.US,D,20101102,000000,32.818,32.938,32.678,32.888,166863,0
+FDN.US,D,20101103,000000,32.988,33.098,32.618,33.088,350401,0
+FDN.US,D,20101104,000000,33.437,33.577,33.267,33.387,220542,0
+FDN.US,D,20101105,000000,33.507,33.657,33.357,33.627,227851,0
+FDN.US,D,20101108,000000,33.747,33.807,33.477,33.757,158732,0
+FDN.US,D,20101109,000000,34.037,34.067,33.487,33.627,266391,0
+FDN.US,D,20101110,000000,33.667,33.867,33.347,33.847,108254,0
+FDN.US,D,20101111,000000,33.507,33.677,33.177,33.607,121552,0
+FDN.US,D,20101112,000000,33.437,33.537,32.918,33.068,145519,0
+FDN.US,D,20101115,000000,33.098,33.237,32.618,32.688,377652,0
+FDN.US,D,20101116,000000,32.508,32.578,31.978,32.058,397910,0
+FDN.US,D,20101117,000000,32.068,32.348,32.048,32.238,213004,0
+FDN.US,D,20101118,000000,32.648,33.128,32.628,32.928,236077,0
+FDN.US,D,20101119,000000,33.088,33.207,32.908,33.167,224106,0
+FDN.US,D,20101122,000000,33.197,33.597,33.038,33.597,196429,0
+FDN.US,D,20101123,000000,33.277,33.277,32.778,33.068,175741,0
+FDN.US,D,20101124,000000,33.287,33.967,33.287,33.967,212859,0
+FDN.US,D,20101126,000000,33.867,33.977,33.707,33.907,111969,0
+FDN.US,D,20101129,000000,33.887,33.937,33.367,33.777,296194,0
+FDN.US,D,20101130,000000,33.537,33.537,33.128,33.267,247705,0
+FDN.US,D,20101201,000000,33.827,34.147,33.827,33.917,386895,0
+FDN.US,D,20101202,000000,34.027,34.227,33.907,34.147,357460,0
+FDN.US,D,20101203,000000,34.137,34.287,33.937,34.267,367664,0
+FDN.US,D,20101206,000000,34.417,34.567,34.267,34.487,205983,0
+FDN.US,D,20101207,000000,35.036,35.266,34.666,34.716,299970,0
+FDN.US,D,20101208,000000,34.966,34.966,34.616,34.886,245631,0
+FDN.US,D,20101209,000000,35.166,35.166,34.716,34.896,242537,0
+FDN.US,D,20101210,000000,34.996,35.116,34.826,35.056,194463,0
+FDN.US,D,20101213,000000,35.256,35.256,34.746,34.746,197681,0
+FDN.US,D,20101214,000000,34.866,34.886,34.397,34.487,244085,0
+FDN.US,D,20101215,000000,34.357,34.756,34.227,34.347,182266,0
+FDN.US,D,20101216,000000,34.347,34.726,34.277,34.716,242603,0
+FDN.US,D,20101217,000000,34.876,34.896,34.597,34.776,304411,0
+FDN.US,D,20101220,000000,34.986,34.996,34.467,34.736,176363,0
+FDN.US,D,20101221,000000,34.906,35.086,34.776,35.056,343274,0
+FDN.US,D,20101222,000000,35.136,35.206,34.906,34.966,171724,0
+FDN.US,D,20101223,000000,35.016,35.016,34.676,34.776,225013,0
+FDN.US,D,20101227,000000,34.746,34.746,34.357,34.656,169115,0
+FDN.US,D,20101228,000000,34.816,34.816,34.477,34.567,105724,0
+FDN.US,D,20101229,000000,34.708,34.708,34.528,34.628,173510,0
+FDN.US,D,20101230,000000,34.708,34.708,34.518,34.548,104128,0
+FDN.US,D,20101231,000000,34.38,34.42,34.23,34.3,139351,0
+FDN.US,D,20110103,000000,34.577,35.046,34.577,34.886,275570,0
+FDN.US,D,20110104,000000,35.136,35.136,34.357,34.656,448003,0
+FDN.US,D,20110105,000000,34.686,35.266,34.557,35.266,616729,0
+FDN.US,D,20110106,000000,35.466,35.466,35.166,35.376,276852,0
+FDN.US,D,20110107,000000,35.516,35.516,34.756,35.176,260707,0
+FDN.US,D,20110110,000000,35.176,35.426,34.726,35.386,227081,0
+FDN.US,D,20110111,000000,35.536,35.656,35.246,35.406,298635,0
+FDN.US,D,20110112,000000,35.636,35.686,35.486,35.636,282521,0
+FDN.US,D,20110113,000000,35.736,35.876,35.556,35.756,401771,0
+FDN.US,D,20110114,000000,35.746,36.145,35.626,36.145,178438,0
+FDN.US,D,20110118,000000,36.175,36.195,35.976,36.195,230472,0
+FDN.US,D,20110119,000000,36.305,36.305,35.476,35.576,246334,0
+FDN.US,D,20110120,000000,35.366,35.366,34.607,34.946,290219,0
+FDN.US,D,20110121,000000,35.226,35.226,34.417,34.417,419514,0
+FDN.US,D,20110124,000000,34.457,34.537,34.087,34.527,305274,0
+FDN.US,D,20110125,000000,34.397,34.427,33.997,34.337,394848,0
+FDN.US,D,20110126,000000,34.527,34.736,34.297,34.696,240120,0
+FDN.US,D,20110127,000000,34.806,35.316,34.806,35.276,308967,0
+FDN.US,D,20110128,000000,35.126,35.186,34.177,34.367,255763,0
+FDN.US,D,20110131,000000,34.4,34.56,34.11,34.48,171431,0
+FDN.US,D,20110201,000000,34.706,35.246,34.696,35.086,183755,0
+FDN.US,D,20110202,000000,34.996,35.416,34.976,35.326,291597,0
+FDN.US,D,20110203,000000,35.296,35.456,34.986,35.356,193288,0
+FDN.US,D,20110204,000000,35.426,35.736,35.226,35.696,337080,0
+FDN.US,D,20110207,000000,35.866,36.046,35.726,35.896,253968,0
+FDN.US,D,20110208,000000,36.085,36.215,35.826,36.215,246131,0
+FDN.US,D,20110209,000000,36.095,36.255,35.966,36.075,229685,0
+FDN.US,D,20110210,000000,35.916,36.495,35.696,36.445,203153,0
+FDN.US,D,20110211,000000,36.235,36.645,36.125,36.615,159488,0
+FDN.US,D,20110214,000000,36.625,36.935,36.625,36.825,188809,0
+FDN.US,D,20110215,000000,36.855,36.955,36.675,36.805,448091,0
+FDN.US,D,20110216,000000,36.925,37.085,36.765,36.915,241914,0
+FDN.US,D,20110218,000000,36.995,36.995,36.635,36.815,145904,0
+FDN.US,D,20110222,000000,36.275,36.395,35.486,35.556,230191,0
+FDN.US,D,20110223,000000,35.476,35.626,34.447,34.956,416252,0
+FDN.US,D,20110224,000000,34.996,35.526,34.886,35.396,231021,0
+FDN.US,D,20110225,000000,35.686,35.866,35.526,35.716,243416,0
+FDN.US,D,20110228,000000,35.858,35.878,35.188,35.478,196457,0
+FDN.US,D,20110301,000000,35.786,35.786,34.796,34.916,240188,0
+FDN.US,D,20110302,000000,34.976,35.386,34.836,35.186,2260164,0
+FDN.US,D,20110303,000000,35.566,35.966,35.526,35.816,200640,0
+FDN.US,D,20110304,000000,35.886,35.886,35.486,35.766,427911,0
+FDN.US,D,20110307,000000,35.876,35.966,34.806,35.246,161768,0
+FDN.US,D,20110308,000000,35.246,35.576,35.026,35.386,274557,0
+FDN.US,D,20110309,000000,35.106,35.436,34.896,35.296,300124,0
+FDN.US,D,20110310,000000,34.896,35.046,34.507,34.716,360139,0
+FDN.US,D,20110311,000000,34.477,34.976,34.457,34.896,198078,0
+FDN.US,D,20110314,000000,34.587,34.866,34.307,34.636,195002,0
+FDN.US,D,20110315,000000,33.587,34.607,33.517,34.387,583000,0
+FDN.US,D,20110316,000000,34.217,34.587,33.707,33.977,426399,0
+FDN.US,D,20110317,000000,34.358,34.428,33.858,33.868,2173493,0
+FDN.US,D,20110318,000000,34.217,34.277,33.927,34.027,349836,0
+FDN.US,D,20110321,000000,34.347,34.896,34.327,34.726,268046,0
+FDN.US,D,20110322,000000,34.806,34.846,34.507,34.656,177302,0
+FDN.US,D,20110323,000000,34.527,35.046,34.337,34.946,289541,0
+FDN.US,D,20110324,000000,35.276,35.676,35.126,35.546,304977,0
+FDN.US,D,20110325,000000,35.696,35.946,35.606,35.646,189396,0
+FDN.US,D,20110328,000000,35.886,35.886,35.296,35.316,151843,0
+FDN.US,D,20110329,000000,35.276,35.786,35.226,35.766,150640,0
+FDN.US,D,20110330,000000,36.095,36.365,35.956,36.275,303608,0
+FDN.US,D,20110331,000000,36.3,36.37,36.17,36.34,282993,0
+FDN.US,D,20110401,000000,36.555,36.795,36.425,36.555,236899,0
+FDN.US,D,20110404,000000,36.745,36.815,36.535,36.705,142423,0
+FDN.US,D,20110405,000000,36.735,36.935,36.645,36.785,254031,0
+FDN.US,D,20110406,000000,36.925,37.135,36.315,36.625,174067,0
+FDN.US,D,20110407,000000,36.575,36.765,36.245,36.515,177331,0
+FDN.US,D,20110408,000000,36.865,36.955,36.255,36.485,249745,0
+FDN.US,D,20110411,000000,36.605,36.625,36.046,36.215,145022,0
+FDN.US,D,20110412,000000,36.006,36.245,35.826,35.906,142521,0
+FDN.US,D,20110413,000000,36.215,36.345,35.916,36.205,196914,0
+FDN.US,D,20110414,000000,36.155,36.345,35.836,36.295,189419,0
+FDN.US,D,20110415,000000,35.936,36.165,35.756,36.155,313520,0
+FDN.US,D,20110418,000000,35.846,35.846,35.266,35.736,203552,0
+FDN.US,D,20110419,000000,35.826,35.906,35.566,35.766,120320,0
+FDN.US,D,20110420,000000,36.165,36.615,36.165,36.615,163224,0
+FDN.US,D,20110421,000000,36.845,36.915,36.475,36.915,220553,0
+FDN.US,D,20110425,000000,37.035,37.155,36.945,37.105,245800,0
+FDN.US,D,20110426,000000,37.195,37.195,36.805,36.875,674307,0
+FDN.US,D,20110427,000000,37.005,37.514,36.965,37.455,156353,0
+FDN.US,D,20110428,000000,37.365,37.514,37.155,37.445,230306,0
+FDN.US,D,20110429,000000,37.55,37.71,37.46,37.67,202282,0
+FDN.US,D,20110502,000000,37.834,37.944,37.465,37.514,233052,0
+FDN.US,D,20110503,000000,37.624,37.624,36.715,36.955,421451,0
+FDN.US,D,20110504,000000,36.925,36.925,36.255,36.575,220951,0
+FDN.US,D,20110505,000000,36.285,37.025,36.255,36.485,191964,0
+FDN.US,D,20110506,000000,36.815,37.135,36.495,36.655,129398,0
+FDN.US,D,20110509,000000,36.675,37.075,36.515,36.985,116584,0
+FDN.US,D,20110510,000000,37.275,37.505,37.195,37.425,239856,0
+FDN.US,D,20110511,000000,37.395,37.505,36.735,36.995,149048,0
+FDN.US,D,20110512,000000,36.945,37.295,36.595,37.215,302465,0
+FDN.US,D,20110513,000000,37.195,37.245,36.725,36.785,96376,0
+FDN.US,D,20110516,000000,36.665,36.665,35.566,35.666,244067,0
+FDN.US,D,20110517,000000,35.546,35.796,35.276,35.766,418828,0
+FDN.US,D,20110518,000000,35.766,36.485,35.766,36.365,206428,0
+FDN.US,D,20110519,000000,36.535,36.675,36.295,36.515,97993,0
+FDN.US,D,20110520,000000,36.535,36.895,36.525,36.675,97524,0
+FDN.US,D,20110523,000000,36.155,36.155,35.836,35.896,184285,0
+FDN.US,D,20110524,000000,35.996,36.036,35.616,35.656,97483,0
+FDN.US,D,20110525,000000,35.546,36.036,35.446,35.916,123980,0
+FDN.US,D,20110526,000000,35.786,36.355,35.786,36.275,67884,0
+FDN.US,D,20110527,000000,36.407,36.557,36.288,36.298,58228,0
+FDN.US,D,20110531,000000,36.657,36.897,36.427,36.897,84678,0
+FDN.US,D,20110601,000000,36.835,36.915,35.936,35.956,586525,0
+FDN.US,D,20110602,000000,36.006,36.345,35.956,36.235,99234,0
+FDN.US,D,20110603,000000,35.686,36.065,35.536,35.606,100761,0
+FDN.US,D,20110606,000000,35.506,35.636,34.906,34.976,205918,0
+FDN.US,D,20110607,000000,35.098,35.448,34.988,35.108,232930,0
+FDN.US,D,20110608,000000,35.008,35.138,34.748,34.928,436899,0
+FDN.US,D,20110609,000000,34.978,35.238,34.828,35.048,105222,0
+FDN.US,D,20110610,000000,34.918,35.018,34.478,34.548,175165,0
+FDN.US,D,20110613,000000,34.557,34.676,34.177,34.317,253797,0
+FDN.US,D,20110614,000000,34.598,34.888,34.598,34.758,418620,0
+FDN.US,D,20110615,000000,34.458,34.718,34.068,34.108,188513,0
+FDN.US,D,20110616,000000,34.108,34.358,33.558,33.938,139400,0
+FDN.US,D,20110617,000000,34.218,34.288,33.728,33.848,296485,0
+FDN.US,D,20110620,000000,33.708,34.168,33.708,33.998,164678,0
+FDN.US,D,20110621,000000,34.098,35.068,34.088,35.038,224879,0
+FDN.US,D,20110622,000000,34.898,35.098,34.698,34.698,99678,0
+FDN.US,D,20110623,000000,34.388,34.938,34.118,34.938,118300,0
+FDN.US,D,20110624,000000,34.828,35.018,34.448,34.558,60772,0
+FDN.US,D,20110627,000000,34.518,35.168,34.488,35.068,94616,0
+FDN.US,D,20110628,000000,35.228,35.618,35.078,35.578,80943,0
+FDN.US,D,20110629,000000,35.788,35.888,35.418,35.848,156636,0
+FDN.US,D,20110630,000000,35.98,36.3,35.98,36.23,179381,0
+FDN.US,D,20110701,000000,36.218,36.837,36.098,36.787,196646,0
+FDN.US,D,20110705,000000,36.897,37.387,36.797,37.327,153672,0
+FDN.US,D,20110706,000000,37.357,37.607,37.147,37.557,458603,0
+FDN.US,D,20110707,000000,37.837,38.237,37.837,38.087,381038,0
+FDN.US,D,20110708,000000,37.687,37.967,37.407,37.967,204880,0
+FDN.US,D,20110711,000000,37.487,37.827,36.987,37.087,196050,0
+FDN.US,D,20110712,000000,37.187,37.187,36.737,36.787,675790,0
+FDN.US,D,20110713,000000,37.047,37.337,36.807,36.877,160948,0
+FDN.US,D,20110714,000000,37.017,37.017,35.988,36.098,139516,0
+FDN.US,D,20110715,000000,36.877,36.907,36.467,36.787,104884,0
+FDN.US,D,20110718,000000,36.547,36.547,35.818,36.228,240333,0
+FDN.US,D,20110719,000000,36.607,37.247,36.487,37.167,123529,0
+FDN.US,D,20110720,000000,37.397,37.397,36.637,36.777,171674,0
+FDN.US,D,20110721,000000,36.827,37.167,36.617,36.687,107589,0
+FDN.US,D,20110722,000000,36.737,37.267,36.737,37.137,251305,0
+FDN.US,D,20110725,000000,36.997,37.307,36.817,37.017,138356,0
+FDN.US,D,20110726,000000,36.987,37.157,36.757,37.047,138617,0
+FDN.US,D,20110727,000000,36.807,36.827,35.858,35.968,161618,0
+FDN.US,D,20110728,000000,35.748,35.988,35.498,35.608,205684,0
+FDN.US,D,20110729,000000,35.158,35.758,34.938,35.448,313321,0
+FDN.US,D,20110801,000000,35.898,35.998,34.788,35.198,264404,0
+FDN.US,D,20110802,000000,35.038,35.298,34.098,34.118,738983,0
+FDN.US,D,20110803,000000,34.228,34.588,33.359,34.568,3252962,0
+FDN.US,D,20110804,000000,34.008,34.108,32.599,32.599,1165270,0
+FDN.US,D,20110805,000000,33.059,33.189,31.409,32.349,1067228,0
+FDN.US,D,20110808,000000,31.199,31.709,29.93,30.08,1045250,0
+FDN.US,D,20110809,000000,30.42,31.689,29.59,31.669,809773,0
+FDN.US,D,20110810,000000,30.959,31.349,30.27,30.29,367528,0
+FDN.US,D,20110811,000000,30.609,32.029,30.37,31.669,229314,0
+FDN.US,D,20110812,000000,31.899,32.109,31.529,31.939,171967,0
+FDN.US,D,20110815,000000,32.049,32.459,31.779,32.429,197133,0
+FDN.US,D,20110816,000000,32.129,32.189,31.259,31.689,959158,0
+FDN.US,D,20110817,000000,31.749,32.039,31.019,31.309,168781,0
+FDN.US,D,20110818,000000,30.52,30.52,28.96,29.23,438077,0
+FDN.US,D,20110819,000000,28.89,29.89,28.46,28.5,461940,0
+FDN.US,D,20110822,000000,29.07,29.27,28.4,28.5,550622,0
+FDN.US,D,20110823,000000,28.76,30.2,28.57,30.14,215811,0
+FDN.US,D,20110824,000000,30.08,30.55,29.81,30.32,162157,0
+FDN.US,D,20110825,000000,30.38,30.749,29.74,29.79,92426,0
+FDN.US,D,20110826,000000,29.67,30.699,29.33,30.599,64847,0
+FDN.US,D,20110829,000000,30.919,31.919,30.919,31.889,111071,0
+FDN.US,D,20110830,000000,31.779,32.439,31.479,32.249,236454,0
+FDN.US,D,20110831,000000,32.49,32.88,32.11,32.42,228989,0
+FDN.US,D,20110901,000000,32.499,32.789,31.849,31.889,216579,0
+FDN.US,D,20110902,000000,31.29,31.37,30.69,30.96,94924,0
+FDN.US,D,20110906,000000,30.21,31.019,29.96,30.969,315687,0
+FDN.US,D,20110907,000000,31.479,31.979,31.399,31.959,74430,0
+FDN.US,D,20110908,000000,31.869,32.259,31.639,31.829,155997,0
+FDN.US,D,20110909,000000,31.469,31.559,30.559,30.829,75976,0
+FDN.US,D,20110912,000000,30.37,31.139,30.37,31.119,66998,0
+FDN.US,D,20110913,000000,31.199,31.589,31.039,31.439,40494,0
+FDN.US,D,20110914,000000,31.589,32.469,31.279,32.029,115467,0
+FDN.US,D,20110915,000000,32.029,32.449,31.879,32.299,82680,0
+FDN.US,D,20110916,000000,32.509,32.769,32.329,32.759,120116,0
+FDN.US,D,20110919,000000,32.269,32.619,31.779,32.349,290197,0
+FDN.US,D,20110920,000000,32.469,32.539,31.709,31.759,78344,0
+FDN.US,D,20110921,000000,31.709,32.059,31.109,31.109,76412,0
+FDN.US,D,20110922,000000,30.25,30.579,29.57,30.06,271786,0
+FDN.US,D,20110923,000000,29.88,30.589,29.8,30.569,313660,0
+FDN.US,D,20110926,000000,30.739,31.059,30.02,30.999,114909,0
+FDN.US,D,20110927,000000,31.529,32.059,31.289,31.479,158319,0
+FDN.US,D,20110928,000000,31.639,31.739,30.629,30.639,166602,0
+FDN.US,D,20110929,000000,31.119,31.259,29.58,30.27,171325,0
+FDN.US,D,20110930,000000,29.83,30.2,29.32,29.32,181964,0
+FDN.US,D,20111003,000000,29.19,29.57,28.17,28.17,403380,0
+FDN.US,D,20111004,000000,27.8,29.23,27.611,29.2,979752,0
+FDN.US,D,20111005,000000,29.09,30.26,28.83,30.09,254628,0
+FDN.US,D,20111006,000000,30.01,30.849,29.87,30.819,168801,0
+FDN.US,D,20111007,000000,30.959,31.009,30.27,30.48,160983,0
+FDN.US,D,20111010,000000,31.089,31.649,31.059,31.539,172682,0
+FDN.US,D,20111011,000000,31.459,31.969,31.169,31.849,245994,0
+FDN.US,D,20111012,000000,32.159,32.489,32.099,32.109,231643,0
+FDN.US,D,20111013,000000,32.059,32.559,31.939,32.429,160678,0
+FDN.US,D,20111014,000000,33.049,33.199,32.659,33.159,199423,0
+FDN.US,D,20111017,000000,32.959,32.989,32.279,32.409,88204,0
+FDN.US,D,20111018,000000,32.409,33.089,31.779,32.949,80664,0
+FDN.US,D,20111019,000000,32.949,32.949,32.039,32.159,113077,0
+FDN.US,D,20111020,000000,32.089,32.359,31.559,32.279,114774,0
+FDN.US,D,20111021,000000,32.679,32.949,32.539,32.909,2337004,0
+FDN.US,D,20111024,000000,33.179,34.038,33.019,33.968,693396,0
+FDN.US,D,20111025,000000,33.528,33.628,32.709,32.809,477110,0
+FDN.US,D,20111026,000000,32.869,32.909,31.919,32.599,321507,0
+FDN.US,D,20111027,000000,33.688,34.228,33.439,33.958,294890,0
+FDN.US,D,20111028,000000,33.598,34.408,33.588,34.348,188676,0
+FDN.US,D,20111031,000000,33.67,33.95,33.49,33.51,100411,0
+FDN.US,D,20111101,000000,32.389,32.879,32.249,32.489,114590,0
+FDN.US,D,20111102,000000,33.049,33.199,32.599,33.059,104309,0
+FDN.US,D,20111103,000000,33.269,33.948,32.699,33.918,98828,0
+FDN.US,D,20111104,000000,33.63,33.93,33.22,33.84,60220,0
+FDN.US,D,20111107,000000,33.758,33.938,33.249,33.938,420312,0
+FDN.US,D,20111108,000000,34.248,34.608,33.958,34.578,146148,0
+FDN.US,D,20111109,000000,33.748,33.928,33.139,33.229,126363,0
+FDN.US,D,20111110,000000,33.568,33.568,32.889,33.149,75010,0
+FDN.US,D,20111111,000000,33.399,33.978,33.399,33.858,79177,0
+FDN.US,D,20111114,000000,33.818,34.058,33.618,33.738,105799,0
+FDN.US,D,20111115,000000,33.578,34.128,33.379,34.028,119777,0
+FDN.US,D,20111116,000000,33.708,34.018,33.289,33.359,102828,0
+FDN.US,D,20111117,000000,33.299,33.299,32.159,32.419,180179,0
+FDN.US,D,20111118,000000,32.469,32.469,31.909,31.979,110634,0
+FDN.US,D,20111121,000000,31.489,31.529,30.749,31.229,228048,0
+FDN.US,D,20111122,000000,31.109,31.429,30.799,31.079,119235,0
+FDN.US,D,20111123,000000,30.789,30.949,30.3,30.37,186458,0
+FDN.US,D,20111125,000000,30.2,30.53,29.96,30.01,97643,0
+FDN.US,D,20111128,000000,30.829,31.419,30.789,31.349,1009812,0
+FDN.US,D,20111129,000000,31.349,31.489,30.969,31.119,323847,0
+FDN.US,D,20111130,000000,31.98,32.32,31.98,32.32,150287,0
+FDN.US,D,20111201,000000,32.239,32.669,32.219,32.409,69822,0
+FDN.US,D,20111202,000000,32.749,32.879,32.489,32.499,69482,0
+FDN.US,D,20111205,000000,32.999,33.518,32.999,33.229,72405,0
+FDN.US,D,20111206,000000,33.33,33.35,32.88,33,113151,0
+FDN.US,D,20111207,000000,32.75,33.01,32.43,32.84,131811,0
+FDN.US,D,20111208,000000,32.66,32.85,32.12,32.16,90875,0
+FDN.US,D,20111209,000000,32.2,33.04,32.18,32.95,93600,0
+FDN.US,D,20111212,000000,32.629,32.629,32.149,32.449,1110344,0
+FDN.US,D,20111213,000000,32.599,32.749,31.649,31.789,758075,0
+FDN.US,D,20111214,000000,31.699,31.699,30.749,31.129,824594,0
+FDN.US,D,20111215,000000,31.439,31.539,31.119,31.269,90404,0
+FDN.US,D,20111216,000000,31.42,31.85,31.39,31.54,110336,0
+FDN.US,D,20111219,000000,31.659,31.759,31.099,31.149,107978,0
+FDN.US,D,20111220,000000,31.599,32.219,31.599,32.149,91237,0
+FDN.US,D,20111221,000000,32.05,32.13,31.15,31.74,301139,0
+FDN.US,D,20111222,000000,32.05,32.46,32.03,32.34,69323,0
+FDN.US,D,20111223,000000,32.3,32.54,32.25,32.52,53353,0
+FDN.US,D,20111227,000000,32.44,32.9,32.36,32.63,479988,0
+FDN.US,D,20111228,000000,32.58,32.74,32.1,32.15,116401,0
+FDN.US,D,20111229,000000,32.22,32.49,32.05,32.4,87034,0
+FDN.US,D,20111230,000000,32.33,32.46,32.27,32.3,177749,0
+FDN.US,D,20120103,000000,32.79,33.13,32.69,32.9,649617,0
+FDN.US,D,20120104,000000,32.61,32.75,32.22,32.44,870986,0
+FDN.US,D,20120105,000000,32.35,32.66,32.08,32.6,124449,0
+FDN.US,D,20120106,000000,32.67,32.89,32.51,32.64,224984,0
+FDN.US,D,20120109,000000,32.78,32.78,32.27,32.55,48273,0
+FDN.US,D,20120110,000000,32.75,32.85,32.36,32.53,1694844,0
+FDN.US,D,20120111,000000,32.51,32.83,32.51,32.75,1017790,0
+FDN.US,D,20120112,000000,32.78,32.89,32.49,32.82,269525,0
+FDN.US,D,20120113,000000,32.63,32.67,32.29,32.58,188972,0
+FDN.US,D,20120117,000000,32.86,33.01,32.64,32.7,96322,0
+FDN.US,D,20120118,000000,32.8,33.43,32.68,33.4,163695,0
+FDN.US,D,20120119,000000,33.83,34.12,33.67,34.09,205912,0
+FDN.US,D,20120120,000000,33.7,33.78,33.6,33.72,129950,0
+FDN.US,D,20120123,000000,33.67,33.8,33.18,33.4,108409,0
+FDN.US,D,20120124,000000,33.26,33.57,33.13,33.55,189345,0
+FDN.US,D,20120125,000000,33.59,33.63,33.24,33.56,147341,0
+FDN.US,D,20120126,000000,33.86,34.13,33.35,33.53,186416,0
+FDN.US,D,20120127,000000,33.38,33.93,33.34,33.88,132989,0
+FDN.US,D,20120130,000000,33.64,33.8,33.43,33.69,104818,0
+FDN.US,D,20120131,000000,33.85,33.89,33.5,33.72,60050,0
+FDN.US,D,20120201,000000,33.73,34.2,33.47,34.09,224356,0
+FDN.US,D,20120202,000000,34.16,34.47,34.16,34.44,96214,0
+FDN.US,D,20120203,000000,34.78,35.36,34.73,35.32,112522,0
+FDN.US,D,20120206,000000,34.98,35.29,34.98,35.14,98394,0
+FDN.US,D,20120207,000000,35.04,35.3,34.92,35.13,71926,0
+FDN.US,D,20120208,000000,35.26,35.42,34.95,35.25,174847,0
+FDN.US,D,20120209,000000,35.48,35.64,35.23,35.57,161970,0
+FDN.US,D,20120210,000000,35.29,35.45,35.18,35.24,57105,0
+FDN.US,D,20120213,000000,35.48,35.68,35.41,35.6,73311,0
+FDN.US,D,20120214,000000,35.52,35.73,35.31,35.55,87188,0
+FDN.US,D,20120215,000000,35.65,35.88,35.28,35.38,97406,0
+FDN.US,D,20120216,000000,35.25,35.65,35.16,35.61,48135,0
+FDN.US,D,20120217,000000,35.73,35.73,35.34,35.55,49484,0
+FDN.US,D,20120221,000000,35.62,35.76,35.21,35.37,262561,0
+FDN.US,D,20120222,000000,35.21,35.31,34.96,34.97,86281,0
+FDN.US,D,20120223,000000,34.88,35.35,34.79,35.3,48234,0
+FDN.US,D,20120224,000000,35.49,35.77,35.49,35.61,72190,0
+FDN.US,D,20120227,000000,35.39,35.8,35.25,35.63,130299,0
+FDN.US,D,20120228,000000,35.7,36.02,35.65,35.84,86277,0
+FDN.US,D,20120229,000000,35.88,35.88,35.29,35.29,129396,0
+FDN.US,D,20120301,000000,35.47,35.82,35.13,35.62,278897,0
+FDN.US,D,20120302,000000,35.57,35.8,35.36,35.42,64726,0
+FDN.US,D,20120305,000000,35.35,35.44,35.03,35.09,54682,0
+FDN.US,D,20120306,000000,34.8,34.8,34.42,34.59,218673,0
+FDN.US,D,20120307,000000,34.87,35.09,34.87,35.04,80872,0
+FDN.US,D,20120308,000000,35.29,35.59,35.17,35.5,47038,0
+FDN.US,D,20120309,000000,35.6,35.96,35.6,35.79,76158,0
+FDN.US,D,20120312,000000,35.75,35.94,35.54,35.71,123192,0
+FDN.US,D,20120313,000000,35.91,36.37,35.78,36.37,107120,0
+FDN.US,D,20120314,000000,36.32,36.32,35.88,36.05,138602,0
+FDN.US,D,20120315,000000,36.06,36.42,36.03,36.41,73885,0
+FDN.US,D,20120316,000000,36.46,36.62,36.31,36.55,40979,0
+FDN.US,D,20120319,000000,36.56,37.06,36.5,36.87,85128,0
+FDN.US,D,20120320,000000,36.61,36.88,36.39,36.76,69036,0
+FDN.US,D,20120321,000000,36.8,37.21,36.77,37,91145,0
+FDN.US,D,20120322,000000,36.68,36.99,36.68,36.89,65196,0
+FDN.US,D,20120323,000000,36.93,37.13,36.73,37.1,39016,0
+FDN.US,D,20120326,000000,37.38,37.88,37.29,37.88,69637,0
+FDN.US,D,20120327,000000,37.9,38.01,37.66,37.68,62506,0
+FDN.US,D,20120328,000000,37.73,37.82,37.1,37.3,66491,0
+FDN.US,D,20120329,000000,37.14,37.37,36.87,37.34,77542,0
+FDN.US,D,20120330,000000,37.52,37.52,36.97,37.1,40224,0
+FDN.US,D,20120402,000000,36.99,37.33,36.78,37.22,74596,0
+FDN.US,D,20120403,000000,37.21,37.34,36.99,37.12,66989,0
+FDN.US,D,20120404,000000,36.82,36.82,36.26,36.47,144728,0
+FDN.US,D,20120405,000000,36.37,36.62,36.37,36.49,39612,0
+FDN.US,D,20120409,000000,36.05,36.36,35.93,36.22,58532,0
+FDN.US,D,20120410,000000,36.22,36.38,35.5,35.55,482095,0
+FDN.US,D,20120411,000000,35.91,36.18,35.82,35.95,209344,0
+FDN.US,D,20120412,000000,36.08,36.64,35.99,36.6,162381,0
+FDN.US,D,20120413,000000,36.44,36.5,36.12,36.16,66296,0
+FDN.US,D,20120416,000000,36.37,36.37,35.5,35.63,279076,0
+FDN.US,D,20120417,000000,35.89,36.45,35.89,36.28,93202,0
+FDN.US,D,20120418,000000,36.16,36.51,36.16,36.33,77835,0
+FDN.US,D,20120419,000000,36.58,37.09,36.2,36.31,75301,0
+FDN.US,D,20120420,000000,36.55,36.67,36.21,36.22,41301,0
+FDN.US,D,20120423,000000,35.85,35.85,35.23,35.72,77005,0
+FDN.US,D,20120424,000000,35.57,35.64,35.17,35.46,82928,0
+FDN.US,D,20120425,000000,35.68,36.05,35.68,36.03,170957,0
+FDN.US,D,20120426,000000,36.07,36.46,36.07,36.3,56473,0
+FDN.US,D,20120427,000000,36.66,37.11,36.53,36.96,65843,0
+FDN.US,D,20120430,000000,36.87,36.98,36.68,36.81,52841,0
+FDN.US,D,20120501,000000,36.68,37.31,36.68,36.82,450567,0
+FDN.US,D,20120502,000000,36.67,37.01,36.53,36.98,89183,0
+FDN.US,D,20120503,000000,36.87,36.87,36.3,36.44,158801,0
+FDN.US,D,20120504,000000,36.19,36.19,35.73,35.78,52681,0
+FDN.US,D,20120507,000000,35.57,36.05,35.57,35.8,99213,0
+FDN.US,D,20120508,000000,35.6,35.7,34.85,35.59,252943,0
+FDN.US,D,20120509,000000,35.26,35.88,35.13,35.74,306024,0
+FDN.US,D,20120510,000000,35.97,35.97,35.2,35.34,140078,0
+FDN.US,D,20120511,000000,35.17,35.72,35.17,35.48,63074,0
+FDN.US,D,20120514,000000,35.17,35.31,34.97,34.98,84415,0
+FDN.US,D,20120515,000000,35.11,35.53,34.98,35.06,99735,0
+FDN.US,D,20120516,000000,35.24,35.49,34.91,35.02,123146,0
+FDN.US,D,20120517,000000,35.03,35.13,34.24,34.25,216090,0
+FDN.US,D,20120518,000000,34.53,34.69,33.85,33.92,269566,0
+FDN.US,D,20120521,000000,33.95,34.84,33.72,34.8,138026,0
+FDN.US,D,20120522,000000,34.82,35.06,34.58,34.82,156263,0
+FDN.US,D,20120523,000000,34.52,35.21,34.35,35.13,110811,0
+FDN.US,D,20120524,000000,35.11,35.14,34.54,34.76,64075,0
+FDN.US,D,20120525,000000,34.77,34.92,34.61,34.67,55395,0
+FDN.US,D,20120529,000000,34.93,35.13,34.66,34.99,58596,0
+FDN.US,D,20120530,000000,34.67,34.67,34.23,34.35,82057,0
+FDN.US,D,20120531,000000,34.3,34.4,33.85,34.24,54828,0
+FDN.US,D,20120601,000000,33.59,33.74,33.22,33.32,315289,0
+FDN.US,D,20120604,000000,33.31,33.66,33.04,33.55,1373090,0
+FDN.US,D,20120605,000000,33.4,33.76,33.4,33.71,539142,0
+FDN.US,D,20120606,000000,34.07,34.55,34.06,34.54,115264,0
+FDN.US,D,20120607,000000,34.97,34.97,34.35,34.39,66897,0
+FDN.US,D,20120608,000000,34.23,34.69,34.13,34.65,51712,0
+FDN.US,D,20120611,000000,34.96,34.96,34.01,34.01,79357,0
+FDN.US,D,20120612,000000,34.12,34.27,33.77,34.2,119048,0
+FDN.US,D,20120613,000000,34.11,34.24,33.65,33.74,116278,0
+FDN.US,D,20120614,000000,33.78,33.93,33.59,33.88,64948,0
+FDN.US,D,20120615,000000,33.96,34.49,33.88,34.48,164499,0
+FDN.US,D,20120618,000000,34.27,35.01,34.15,34.87,55286,0
+FDN.US,D,20120619,000000,35.01,35.29,34.98,35.16,59178,0
+FDN.US,D,20120620,000000,35.13,35.26,34.8,35.07,57908,0
+FDN.US,D,20120621,000000,35.05,35.06,34.17,34.21,96873,0
+FDN.US,D,20120622,000000,34.33,34.74,34.3,34.7,92541,0
+FDN.US,D,20120625,000000,34.36,34.36,33.93,34.11,34713,0
+FDN.US,D,20120626,000000,34.23,34.56,34.1,34.45,34595,0
+FDN.US,D,20120627,000000,34.54,34.76,34.42,34.53,62473,0
+FDN.US,D,20120628,000000,34.24,34.32,33.66,34.05,174800,0
+FDN.US,D,20120629,000000,34.85,35.3,34.74,35.29,92377,0
+FDN.US,D,20120702,000000,35.44,35.5,35.14,35.43,140337,0
+FDN.US,D,20120703,000000,35.5,35.85,35.5,35.84,33434,0
+FDN.US,D,20120705,000000,35.78,36.12,35.67,35.88,78903,0
+FDN.US,D,20120706,000000,35.65,35.65,34.95,35.27,83631,0
+FDN.US,D,20120709,000000,35.22,35.22,34.69,34.78,36852,0
+FDN.US,D,20120710,000000,35.09,35.13,34.14,34.32,60195,0
+FDN.US,D,20120711,000000,34.28,34.46,33.85,34.13,76336,0
+FDN.US,D,20120712,000000,33.9,34.06,33.49,33.94,127086,0
+FDN.US,D,20120713,000000,34.06,34.59,33.99,34.45,211232,0
+FDN.US,D,20120716,000000,34.34,34.46,34.11,34.21,54300,0
+FDN.US,D,20120717,000000,34.36,34.4,33.74,34.2,69316,0
+FDN.US,D,20120718,000000,34.16,34.85,34.16,34.74,48318,0
+FDN.US,D,20120719,000000,34.98,35.65,34.98,35.43,97993,0
+FDN.US,D,20120720,000000,35.39,35.45,35.1,35.25,56708,0
+FDN.US,D,20120723,000000,34.5,34.82,34.13,34.75,81217,0
+FDN.US,D,20120724,000000,34.71,34.82,33.94,34.09,73530,0
+FDN.US,D,20120725,000000,33.91,34.13,33.65,33.7,154001,0
+FDN.US,D,20120726,000000,34.32,34.45,34.05,34.33,160056,0
+FDN.US,D,20120727,000000,34.57,35.72,34.57,35.61,73545,0
+FDN.US,D,20120730,000000,35.62,35.8,35.19,35.41,69962,0
+FDN.US,D,20120731,000000,35.38,35.46,35.08,35.08,61076,0
+FDN.US,D,20120801,000000,35.29,35.29,34.66,34.69,46650,0
+FDN.US,D,20120802,000000,34.28,34.84,34.15,34.42,103571,0
+FDN.US,D,20120803,000000,35.15,35.44,35.05,35.33,55736,0
+FDN.US,D,20120806,000000,35.42,35.9,35.32,35.79,38761,0
+FDN.US,D,20120807,000000,35.94,36.44,35.94,36.18,49117,0
+FDN.US,D,20120808,000000,35.91,36,35.66,35.69,209080,0
+FDN.US,D,20120809,000000,35.76,35.99,35.76,35.91,44169,0
+FDN.US,D,20120810,000000,35.72,35.83,35.61,35.78,42613,0
+FDN.US,D,20120813,000000,35.89,35.95,35.58,35.91,68521,0
+FDN.US,D,20120814,000000,36.01,36.01,35.56,35.64,64444,0
+FDN.US,D,20120815,000000,35.63,36.03,35.63,36.01,92055,0
+FDN.US,D,20120816,000000,36.02,36.5,36.02,36.43,73497,0
+FDN.US,D,20120817,000000,36.46,36.61,36.39,36.56,23698,0
+FDN.US,D,20120820,000000,36.48,36.48,36.25,36.44,63584,0
+FDN.US,D,20120821,000000,36.48,36.81,36.23,36.34,52236,0
+FDN.US,D,20120822,000000,36.33,36.63,36.26,36.57,80726,0
+FDN.US,D,20120823,000000,36.5,36.61,36.25,36.39,65777,0
+FDN.US,D,20120824,000000,36.37,36.6,36.2,36.51,52044,0
+FDN.US,D,20120827,000000,36.48,36.61,36.3,36.37,51307,0
+FDN.US,D,20120828,000000,36.41,36.67,36.3,36.64,66042,0
+FDN.US,D,20120829,000000,36.7,36.97,36.62,36.9,43125,0
+FDN.US,D,20120830,000000,36.74,36.79,36.41,36.44,55324,0
+FDN.US,D,20120831,000000,36.73,36.77,36.37,36.71,51240,0
+FDN.US,D,20120904,000000,36.61,36.88,36.29,36.75,31404,0
+FDN.US,D,20120905,000000,36.71,36.93,36.61,36.8,33147,0
+FDN.US,D,20120906,000000,37,37.82,37,37.71,110665,0
+FDN.US,D,20120907,000000,37.74,38.15,37.7,37.97,348041,0
+FDN.US,D,20120910,000000,37.92,37.97,37.67,37.69,257059,0
+FDN.US,D,20120911,000000,37.64,37.77,37.55,37.7,92524,0
+FDN.US,D,20120912,000000,37.81,37.95,37.68,37.86,87574,0
+FDN.US,D,20120913,000000,37.97,38.66,37.9,38.4,111066,0
+FDN.US,D,20120914,000000,38.62,39.08,38.56,38.7,164474,0
+FDN.US,D,20120917,000000,38.58,38.68,38.31,38.41,121500,0
+FDN.US,D,20120918,000000,38.21,38.45,38.21,38.3,52390,0
+FDN.US,D,20120919,000000,38.39,38.59,38.26,38.52,76083,0
+FDN.US,D,20120920,000000,38.33,38.39,38.14,38.34,37643,0
+FDN.US,D,20120921,000000,38.62,38.71,38.35,38.41,34903,0
+FDN.US,D,20120924,000000,38.16,38.32,37.98,38.18,23332,0
+FDN.US,D,20120925,000000,38.36,38.5,37.73,37.75,105174,0
+FDN.US,D,20120926,000000,37.68,37.72,37.17,37.47,150057,0
+FDN.US,D,20120927,000000,37.6,38.14,37.6,38.07,52467,0
+FDN.US,D,20120928,000000,37.86,38.16,37.7,37.93,32055,0
+FDN.US,D,20121001,000000,38.19,38.31,37.82,37.96,109006,0
+FDN.US,D,20121002,000000,38.08,38.19,37.82,38,59759,0
+FDN.US,D,20121003,000000,38.14,38.38,37.93,38.37,60742,0
+FDN.US,D,20121004,000000,38.44,38.77,38.4,38.77,83159,0
+FDN.US,D,20121005,000000,38.9,39.03,38.3,38.38,66843,0
+FDN.US,D,20121008,000000,38.31,38.47,38.15,38.32,65368,0
+FDN.US,D,20121009,000000,38.25,38.25,37.41,37.44,108895,0
+FDN.US,D,20121010,000000,37.43,37.51,37.05,37.15,73372,0
+FDN.US,D,20121011,000000,37.5,37.57,37.15,37.34,182593,0
+FDN.US,D,20121012,000000,37.26,37.42,37.04,37.11,624796,0
+FDN.US,D,20121015,000000,37.21,37.32,36.83,37.29,56510,0
+FDN.US,D,20121016,000000,37.39,37.71,37.38,37.67,53749,0
+FDN.US,D,20121017,000000,37.66,37.81,37.49,37.65,54194,0
+FDN.US,D,20121018,000000,37.66,37.83,36.86,37.06,206702,0
+FDN.US,D,20121019,000000,37.03,37.03,36.2,36.33,128251,0
+FDN.US,D,20121022,000000,36.33,36.56,36.21,36.45,178156,0
+FDN.US,D,20121023,000000,36.11,36.71,36.09,36.55,215239,0
+FDN.US,D,20121024,000000,36.79,36.91,36.14,36.15,88204,0
+FDN.US,D,20121025,000000,36.4,36.53,35.98,36.1,90330,0
+FDN.US,D,20121026,000000,36.07,36.54,35.9,36.42,20790,0
+FDN.US,D,20121031,000000,36.32,36.38,35.99,36.31,138965,0
+FDN.US,D,20121101,000000,36.4,36.88,36.35,36.87,48605,0
+FDN.US,D,20121102,000000,37.4,37.4,36.76,36.76,32585,0
+FDN.US,D,20121105,000000,36.72,36.89,36.48,36.86,74936,0
+FDN.US,D,20121106,000000,36.92,37.1,36.89,36.94,37358,0
+FDN.US,D,20121107,000000,36.61,36.77,36.11,36.3,60928,0
+FDN.US,D,20121108,000000,36.38,36.52,35.82,35.85,54579,0
+FDN.US,D,20121109,000000,35.69,36.14,35.5,35.73,70443,0
+FDN.US,D,20121112,000000,35.83,36.09,35.68,35.97,114965,0
+FDN.US,D,20121113,000000,35.78,36.11,35.64,35.82,98589,0
+FDN.US,D,20121114,000000,35.93,36.11,35.41,35.45,108041,0
+FDN.US,D,20121115,000000,35.48,35.59,35.15,35.43,129457,0
+FDN.US,D,20121116,000000,35.37,35.85,35.29,35.75,115100,0
+FDN.US,D,20121119,000000,36.23,36.39,36.06,36.28,57980,0
+FDN.US,D,20121120,000000,36.26,36.48,36.13,36.34,34551,0
+FDN.US,D,20121121,000000,36.48,36.83,36.48,36.8,57804,0
+FDN.US,D,20121123,000000,36.85,37.03,36.8,37.02,22227,0
+FDN.US,D,20121126,000000,37.02,37.33,36.96,37.33,68047,0
+FDN.US,D,20121127,000000,37.3,37.52,37.07,37.3,48093,0
+FDN.US,D,20121128,000000,37.19,37.82,37,37.79,62529,0
+FDN.US,D,20121129,000000,37.96,38.25,37.87,38.19,114127,0
+FDN.US,D,20121130,000000,38.07,38.13,37.85,38.1,611912,0
+FDN.US,D,20121203,000000,38.06,38.24,37.71,37.76,257984,0
+FDN.US,D,20121204,000000,37.53,37.87,37.4,37.79,122086,0
+FDN.US,D,20121205,000000,37.79,37.79,37.35,37.62,77764,0
+FDN.US,D,20121206,000000,37.65,38.18,37.65,38,43744,0
+FDN.US,D,20121207,000000,38.16,38.16,37.77,37.93,44263,0
+FDN.US,D,20121210,000000,37.87,38.09,37.8,37.91,123211,0
+FDN.US,D,20121211,000000,38.28,38.71,37.66,38.54,160750,0
+FDN.US,D,20121212,000000,38.61,38.84,38.51,38.56,264020,0
+FDN.US,D,20121213,000000,38.56,38.82,38.32,38.43,46467,0
+FDN.US,D,20121214,000000,38.34,38.57,38.28,38.37,100667,0
+FDN.US,D,20121217,000000,38.43,38.97,38.42,38.97,150476,0
+FDN.US,D,20121218,000000,39.03,39.72,39.03,39.61,322462,0
+FDN.US,D,20121219,000000,39.65,39.79,39.5,39.51,190000,0
+FDN.US,D,20121220,000000,39.47,39.61,39.15,39.56,98588,0
+FDN.US,D,20121221,000000,39.01,39.2,38.86,39.09,108345,0
+FDN.US,D,20121224,000000,39.06,39.06,38.77,38.97,33406,0
+FDN.US,D,20121226,000000,39.03,39.07,38.56,38.61,101763,0
+FDN.US,D,20121227,000000,38.63,38.7,38.1,38.59,100366,0
+FDN.US,D,20121228,000000,38.33,38.52,38.28,38.29,69436,0
+FDN.US,D,20121231,000000,38.22,39.14,38.01,38.97,80315,0
+FDN.US,D,20130102,000000,39.83,40.24,39.63,40.16,556161,0
+FDN.US,D,20130103,000000,40.25,40.35,39.8,39.9,116410,0
+FDN.US,D,20130104,000000,39.97,40.39,39.88,40.34,104222,0
+FDN.US,D,20130107,000000,40.31,40.7,40.24,40.6,2460722,0
+FDN.US,D,20130108,000000,40.58,40.65,40.14,40.37,96006,0
+FDN.US,D,20130109,000000,40.45,40.6,40.35,40.51,175354,0
+FDN.US,D,20130110,000000,40.78,40.82,40.35,40.69,376148,0
+FDN.US,D,20130111,000000,40.73,40.92,40.66,40.92,77420,0
+FDN.US,D,20130114,000000,40.98,41.15,40.73,40.88,116225,0
+FDN.US,D,20130115,000000,40.72,40.95,40.5,40.75,259048,0
+FDN.US,D,20130116,000000,40.83,40.83,40.51,40.61,470924,0
+FDN.US,D,20130117,000000,40.84,40.95,40.7,40.79,136053,0
+FDN.US,D,20130118,000000,40.91,40.97,40.64,40.8,112520,0
+FDN.US,D,20130122,000000,40.78,40.87,40.62,40.81,138542,0
+FDN.US,D,20130123,000000,41.07,41.25,41.01,41.15,60083,0
+FDN.US,D,20130124,000000,41.59,42.26,41.59,42.12,3312827,0
+FDN.US,D,20130125,000000,42.34,43.25,42.31,43.2,135626,0
+FDN.US,D,20130128,000000,43.35,43.47,42.91,43.11,305567,0
+FDN.US,D,20130129,000000,42.85,42.9,42.44,42.58,241939,0
+FDN.US,D,20130130,000000,42.85,42.88,42.34,42.41,148459,0
+FDN.US,D,20130131,000000,42.17,42.45,42.05,42.45,148490,0
+FDN.US,D,20130201,000000,42.71,42.99,42.59,42.79,1452988,0
+FDN.US,D,20130204,000000,42.65,42.72,42.2,42.24,194334,0
+FDN.US,D,20130205,000000,42.51,42.79,42.39,42.69,120631,0
+FDN.US,D,20130206,000000,42.68,42.89,42.57,42.77,116509,0
+FDN.US,D,20130207,000000,42.69,42.69,41.96,42.43,159163,0
+FDN.US,D,20130208,000000,42.75,43,42.73,42.95,74798,0
+FDN.US,D,20130211,000000,42.95,42.95,42.62,42.87,157238,0
+FDN.US,D,20130212,000000,42.93,43.08,42.87,43.03,81624,0
+FDN.US,D,20130213,000000,42.91,43.08,42.76,43.03,252319,0
+FDN.US,D,20130214,000000,43,43.48,42.99,43.43,151929,0
+FDN.US,D,20130215,000000,43.41,43.62,43.24,43.42,124350,0
+FDN.US,D,20130219,000000,43.39,43.73,43.34,43.73,202446,0
+FDN.US,D,20130220,000000,43.83,43.9,42.96,42.96,173179,0
+FDN.US,D,20130221,000000,42.78,42.83,42.14,42.45,271979,0
+FDN.US,D,20130222,000000,42.6,42.68,42.28,42.68,173371,0
+FDN.US,D,20130225,000000,42.83,42.93,41.88,41.9,177903,0
+FDN.US,D,20130226,000000,42.05,42.13,41.52,41.93,280312,0
+FDN.US,D,20130227,000000,42.15,42.83,42.1,42.59,177676,0
+FDN.US,D,20130228,000000,42.45,42.81,42.42,42.59,163776,0
+FDN.US,D,20130301,000000,42.49,43.03,42.28,42.99,83076,0
+FDN.US,D,20130304,000000,42.91,43.46,42.88,43.45,292033,0
+FDN.US,D,20130305,000000,43.77,43.91,43.6,43.83,129822,0
+FDN.US,D,20130306,000000,44,44.14,43.76,43.8,124875,0
+FDN.US,D,20130307,000000,43.91,43.97,43.69,43.94,132517,0
+FDN.US,D,20130308,000000,44.16,44.18,43.75,44.1,90731,0
+FDN.US,D,20130311,000000,44.09,44.15,43.89,43.95,122931,0
+FDN.US,D,20130312,000000,43.79,43.87,43.52,43.8,91549,0
+FDN.US,D,20130313,000000,43.88,43.98,43.58,43.86,114300,0
+FDN.US,D,20130314,000000,43.92,44.04,43.49,43.58,136785,0
+FDN.US,D,20130315,000000,43.48,43.58,43.1,43.11,91475,0
+FDN.US,D,20130318,000000,42.66,43.09,42.52,42.8,157598,0
+FDN.US,D,20130319,000000,42.92,43.02,42.15,42.47,477166,0
+FDN.US,D,20130320,000000,42.7,43,42.64,42.94,195184,0
+FDN.US,D,20130321,000000,42.7,43.02,42.63,42.78,140176,0
+FDN.US,D,20130322,000000,42.74,42.95,42.68,42.91,103382,0
+FDN.US,D,20130325,000000,43.05,43.11,42.45,42.6,106302,0
+FDN.US,D,20130326,000000,42.77,42.91,42.67,42.89,66607,0
+FDN.US,D,20130327,000000,42.6,43.02,42.48,42.98,99457,0
+FDN.US,D,20130328,000000,43,43.15,42.87,43.14,91970,0
+FDN.US,D,20130401,000000,43.26,43.36,42.58,42.74,92216,0
+FDN.US,D,20130402,000000,43.02,43.02,42.59,42.67,67175,0
+FDN.US,D,20130403,000000,42.71,42.71,41.89,42.04,119636,0
+FDN.US,D,20130404,000000,42.13,42.14,41.76,42.11,126466,0
+FDN.US,D,20130405,000000,41.4,41.9,40.75,41.88,133013,0
+FDN.US,D,20130408,000000,41.85,41.96,41.62,41.96,81584,0
+FDN.US,D,20130409,000000,42.02,42.28,41.84,42.03,80605,0
+FDN.US,D,20130410,000000,42.17,43.08,42.17,43.06,139917,0
+FDN.US,D,20130411,000000,43.08,43.44,42.94,43.3,111788,0
+FDN.US,D,20130412,000000,43.23,43.37,42.73,43.35,115926,0
+FDN.US,D,20130415,000000,43.23,43.26,42.07,42.17,65522,0
+FDN.US,D,20130416,000000,42.45,42.79,42.31,42.75,48052,0
+FDN.US,D,20130417,000000,42.46,42.53,41.86,42.15,165817,0
+FDN.US,D,20130418,000000,42.09,42.09,41,41.18,239480,0
+FDN.US,D,20130419,000000,41.34,41.66,41.08,41.44,74215,0
+FDN.US,D,20130422,000000,41.58,41.76,41.09,41.63,74173,0
+FDN.US,D,20130423,000000,42.1,42.89,42.1,42.7,108847,0
+FDN.US,D,20130424,000000,42.61,42.74,42.4,42.58,82654,0
+FDN.US,D,20130425,000000,42.92,43.41,42.91,43.18,316608,0
+FDN.US,D,20130426,000000,43.08,43.08,42.56,42.85,318186,0
+FDN.US,D,20130429,000000,42.96,43.14,42.83,42.97,118379,0
+FDN.US,D,20130430,000000,43.02,43.4,42.96,43.34,65773,0
+FDN.US,D,20130501,000000,43.34,43.56,43.06,43.14,114888,0
+FDN.US,D,20130502,000000,43.28,43.9,43.26,43.86,119730,0
+FDN.US,D,20130503,000000,44.07,44.57,44.07,44.37,89859,0
+FDN.US,D,20130506,000000,44.45,44.51,44.28,44.39,186571,0
+FDN.US,D,20130507,000000,44.5,44.61,44.17,44.47,109748,0
+FDN.US,D,20130508,000000,44.31,44.74,44.23,44.74,103230,0
+FDN.US,D,20130509,000000,44.56,44.81,44.22,44.49,117230,0
+FDN.US,D,20130510,000000,44.59,45.07,44.59,45.05,100421,0
+FDN.US,D,20130513,000000,45.03,45.47,44.93,45.3,185262,0
+FDN.US,D,20130514,000000,45.37,46.14,45.37,46.13,186179,0
+FDN.US,D,20130515,000000,46.15,46.67,46.13,46.43,141770,0
+FDN.US,D,20130516,000000,46.54,46.67,46.06,46.1,156521,0
+FDN.US,D,20130517,000000,46.34,46.55,46.3,46.52,109157,0
+FDN.US,D,20130520,000000,46.68,46.95,46.65,46.76,160553,0
+FDN.US,D,20130521,000000,46.88,46.88,46.6,46.64,99060,0
+FDN.US,D,20130522,000000,46.6,46.84,45.55,45.79,162653,0
+FDN.US,D,20130523,000000,45.15,45.84,44.87,45.73,116621,0
+FDN.US,D,20130524,000000,45.41,45.49,45.09,45.49,118715,0
+FDN.US,D,20130528,000000,45.94,46.3,45.64,45.79,72753,0
+FDN.US,D,20130529,000000,45.59,45.67,45.1,45.47,93923,0
+FDN.US,D,20130530,000000,45.56,46.17,45.55,46.04,178090,0
+FDN.US,D,20130531,000000,45.96,46.24,45.82,45.82,106030,0
+FDN.US,D,20130603,000000,45.87,45.9,44.83,45.32,224142,0
+FDN.US,D,20130604,000000,45.34,45.46,44.62,44.85,110543,0
+FDN.US,D,20130605,000000,44.79,45.05,44.38,44.53,92505,0
+FDN.US,D,20130606,000000,44.57,44.94,44.22,44.94,147558,0
+FDN.US,D,20130607,000000,45.04,45.73,45,45.69,101269,0
+FDN.US,D,20130610,000000,45.91,46.14,45.69,46.08,175488,0
+FDN.US,D,20130611,000000,45.77,45.86,45.32,45.4,196108,0
+FDN.US,D,20130612,000000,45.67,45.67,44.77,44.89,207552,0
+FDN.US,D,20130613,000000,44.77,45.56,44.66,45.49,196198,0
+FDN.US,D,20130614,000000,45.54,45.69,45.3,45.41,87201,0
+FDN.US,D,20130617,000000,45.8,46.25,45.79,45.99,271186,0
+FDN.US,D,20130618,000000,46.09,46.46,46,46.33,164584,0
+FDN.US,D,20130619,000000,46.33,46.62,46.11,46.14,191927,0
+FDN.US,D,20130620,000000,45.47,45.6,44.71,44.86,125395,0
+FDN.US,D,20130621,000000,45.08,45.08,44.25,44.82,248124,0
+FDN.US,D,20130624,000000,44.35,44.52,43.65,44.1,395616,0
+FDN.US,D,20130625,000000,44.45,44.73,44.19,44.48,108633,0
+FDN.US,D,20130626,000000,44.88,45.05,44.79,44.93,106527,0
+FDN.US,D,20130627,000000,45.16,45.6,45.05,45.49,196711,0
+FDN.US,D,20130628,000000,45.45,45.62,45.04,45.4,88793,0
+FDN.US,D,20130701,000000,45.93,46.21,45.61,46.01,319104,0
+FDN.US,D,20130702,000000,46.07,46.27,45.59,45.85,132305,0
+FDN.US,D,20130703,000000,45.75,46.31,45.71,46.17,50921,0
+FDN.US,D,20130705,000000,46.66,46.71,46.17,46.69,127051,0
+FDN.US,D,20130708,000000,46.96,47.19,46.91,47.11,308607,0
+FDN.US,D,20130709,000000,47.41,47.55,47,47.48,236867,0
+FDN.US,D,20130710,000000,47.42,47.66,47.19,47.59,188538,0
+FDN.US,D,20130711,000000,48.06,48.41,47.94,48.39,322110,0
+FDN.US,D,20130712,000000,48.49,49,48.39,48.97,319055,0
+FDN.US,D,20130715,000000,49.1,49.14,48.63,48.99,268133,0
+FDN.US,D,20130716,000000,49.13,49.13,48.6,48.79,159782,0
+FDN.US,D,20130717,000000,48.99,49.5,48.94,49.5,454781,0
+FDN.US,D,20130718,000000,49.46,49.48,49.15,49.24,225621,0
+FDN.US,D,20130719,000000,48.89,49,48.79,48.86,285206,0
+FDN.US,D,20130722,000000,48.93,49.09,48.53,48.68,172663,0
+FDN.US,D,20130723,000000,48.7,48.87,48.42,48.49,343588,0
+FDN.US,D,20130724,000000,48.82,48.82,48.3,48.32,119072,0
+FDN.US,D,20130725,000000,48.99,49.64,48.99,49.6,145055,0
+FDN.US,D,20130726,000000,49.03,49.52,48.86,49.47,182118,0
+FDN.US,D,20130729,000000,49.48,49.66,49.05,49.13,125571,0
+FDN.US,D,20130730,000000,49.35,49.58,49.16,49.45,166387,0
+FDN.US,D,20130731,000000,49.54,49.69,49.17,49.24,211856,0
+FDN.US,D,20130801,000000,49.8,50.27,49.71,50.16,617677,0
+FDN.US,D,20130802,000000,50.22,50.33,50.02,50.16,132702,0
+FDN.US,D,20130805,000000,50.15,50.55,50.05,50.55,330226,0
+FDN.US,D,20130806,000000,50.52,50.69,50.06,50.37,168235,0
+FDN.US,D,20130807,000000,50.27,50.41,49.85,50.17,98149,0
+FDN.US,D,20130808,000000,50.64,50.8,50.26,50.63,143543,0
+FDN.US,D,20130809,000000,50.86,51.01,50.55,50.72,116834,0
+FDN.US,D,20130812,000000,50.17,50.96,50.17,50.83,147507,0
+FDN.US,D,20130813,000000,51,51.01,50.42,50.76,120037,0
+FDN.US,D,20130814,000000,50.69,50.82,50.28,50.31,125470,0
+FDN.US,D,20130815,000000,49.79,49.79,49.05,49.19,304229,0
+FDN.US,D,20130816,000000,49.19,49.54,49.09,49.24,166652,0
+FDN.US,D,20130819,000000,49.22,49.55,49.04,49.04,215535,0
+FDN.US,D,20130820,000000,49.14,49.58,49.14,49.45,150256,0
+FDN.US,D,20130821,000000,49.34,49.67,49.05,49.22,141492,0
+FDN.US,D,20130822,000000,49.41,49.87,49.41,49.73,179641,0
+FDN.US,D,20130823,000000,49.9,50.2,49.82,50.16,327082,0
+FDN.US,D,20130826,000000,50.16,50.63,50.07,50.25,272520,0
+FDN.US,D,20130827,000000,49.74,49.79,48.92,49.01,374711,0
+FDN.US,D,20130828,000000,48.98,49.5,48.98,49.26,123506,0
+FDN.US,D,20130829,000000,49.2,50.01,49.2,49.82,112124,0
+FDN.US,D,20130830,000000,50.12,50.12,49.48,49.58,187674,0
+FDN.US,D,20130903,000000,50.35,50.6,49.94,50.23,507821,0
+FDN.US,D,20130904,000000,50.3,50.88,50.17,50.82,173979,0
+FDN.US,D,20130905,000000,50.89,51.28,50.8,51.16,344326,0
+FDN.US,D,20130906,000000,51.37,51.69,50.8,51.39,374987,0
+FDN.US,D,20130909,000000,51.53,52.11,51.46,52,292378,0
+FDN.US,D,20130910,000000,52.39,52.61,52.25,52.61,413733,0
+FDN.US,D,20130911,000000,52.57,52.95,52.38,52.95,280071,0
+FDN.US,D,20130912,000000,52.95,53.18,52.71,52.8,244192,0
+FDN.US,D,20130913,000000,52.86,52.96,52.29,52.68,244523,0
+FDN.US,D,20130916,000000,53.16,53.37,52.29,52.36,213693,0
+FDN.US,D,20130917,000000,52.59,52.98,52.4,52.98,263438,0
+FDN.US,D,20130918,000000,53,53.64,52.84,53.58,432134,0
+FDN.US,D,20130919,000000,53.79,53.95,53.5,53.84,240162,0
+FDN.US,D,20130920,000000,54.12,54.29,53.79,54,213877,0
+FDN.US,D,20130923,000000,54.04,54.04,52.85,53.26,227130,0
+FDN.US,D,20130924,000000,53.33,54.04,53.26,53.64,1067098,0
+FDN.US,D,20130925,000000,53.8,53.94,53.45,53.55,157170,0
+FDN.US,D,20130926,000000,53.75,54.49,53.75,54.32,370140,0
+FDN.US,D,20130927,000000,54,54.2,53.85,54.03,357597,0
+FDN.US,D,20130930,000000,53.5,53.97,53.09,53.77,248729,0
+FDN.US,D,20131001,000000,53.85,54.68,53.78,54.65,434146,0
+FDN.US,D,20131002,000000,54.4,54.88,54.3,54.78,403763,0
+FDN.US,D,20131003,000000,54.8,54.98,53.39,53.76,319591,0
+FDN.US,D,20131004,000000,53.79,54.5,53.76,54.41,270330,0
+FDN.US,D,20131007,000000,53.99,54.19,53.46,53.47,270660,0
+FDN.US,D,20131008,000000,53.5,53.5,51.39,51.6,976061,0
+FDN.US,D,20131009,000000,51.73,51.74,50.47,51.21,1235869,0
+FDN.US,D,20131010,000000,51.84,52.73,51.81,52.6,501615,0
+FDN.US,D,20131011,000000,52.63,53.24,52.55,53.1,324892,0
+FDN.US,D,20131014,000000,52.69,53.46,52.47,53.38,317619,0
+FDN.US,D,20131015,000000,53.44,53.64,52.85,53.01,428937,0
+FDN.US,D,20131016,000000,53.36,53.79,53.36,53.78,496136,0
+FDN.US,D,20131017,000000,53.55,53.74,53.27,53.65,322286,0
+FDN.US,D,20131018,000000,54.85,55.46,54.68,55.4,410847,0
+FDN.US,D,20131021,000000,55.86,55.87,55.44,55.68,533264,0
+FDN.US,D,20131022,000000,56.13,56.24,54.82,55.3,522980,0
+FDN.US,D,20131023,000000,55.02,55.02,54.42,54.85,861471,0
+FDN.US,D,20131024,000000,54.93,55.11,54.67,55.09,362253,0
+FDN.US,D,20131025,000000,55.51,55.75,54.84,55.11,268020,0
+FDN.US,D,20131028,000000,55.03,55.2,54.44,54.75,298299,0
+FDN.US,D,20131029,000000,54.98,55.33,54.66,55.33,155939,0
+FDN.US,D,20131030,000000,55.25,55.26,54.16,54.29,260118,0
+FDN.US,D,20131031,000000,54.31,55.01,54.11,54.6,1770600,0
+FDN.US,D,20131101,000000,54.6,55.04,54.36,54.56,250599,0
+FDN.US,D,20131104,000000,54.67,54.93,54.4,54.92,228077,0
+FDN.US,D,20131105,000000,54.83,55.1,54.5,55.01,160415,0
+FDN.US,D,20131106,000000,55.3,55.33,54.68,54.86,177991,0
+FDN.US,D,20131107,000000,55.11,55.23,53.62,53.67,295214,0
+FDN.US,D,20131108,000000,53.92,54.69,53.87,54.66,212952,0
+FDN.US,D,20131111,000000,54.48,54.97,54.37,54.94,323466,0
+FDN.US,D,20131112,000000,54.81,55.15,54.53,54.87,362651,0
+FDN.US,D,20131113,000000,54.66,55.78,54.55,55.78,165118,0
+FDN.US,D,20131114,000000,55.88,56.24,55.69,56.11,375730,0
+FDN.US,D,20131115,000000,56.33,56.52,56.21,56.36,192551,0
+FDN.US,D,20131118,000000,56.51,56.6,55.34,55.5,306740,0
+FDN.US,D,20131119,000000,55.5,55.57,54.77,54.94,223500,0
+FDN.US,D,20131120,000000,55.36,55.61,54.69,54.91,166289,0
+FDN.US,D,20131121,000000,55.25,55.71,55.25,55.63,146927,0
+FDN.US,D,20131122,000000,55.65,55.81,55.53,55.65,129100,0
+FDN.US,D,20131125,000000,55.83,55.87,54.99,55.41,227367,0
+FDN.US,D,20131126,000000,55.46,55.96,55.04,55.83,175126,0
+FDN.US,D,20131127,000000,56.03,56.25,55.89,56.21,231999,0
+FDN.US,D,20131129,000000,56.44,56.66,56.31,56.5,97182,0
+FDN.US,D,20131202,000000,56.7,56.7,55.99,56.09,211654,0
+FDN.US,D,20131203,000000,55.94,56.03,55.55,55.78,148869,0
+FDN.US,D,20131204,000000,55.65,56.3,55.48,56.18,150919,0
+FDN.US,D,20131205,000000,56.07,56.58,55.93,56.44,74542,0
+FDN.US,D,20131206,000000,56.9,57.05,56.42,56.69,174280,0
+FDN.US,D,20131209,000000,56.89,56.97,56.56,56.87,252319,0
+FDN.US,D,20131210,000000,56.86,57.52,56.8,57.34,195703,0
+FDN.US,D,20131211,000000,57.41,57.43,56.38,56.47,222778,0
+FDN.US,D,20131212,000000,56.56,56.88,56.4,56.64,156000,0
+FDN.US,D,20131213,000000,56.78,57.09,56.72,56.83,235584,0
+FDN.US,D,20131216,000000,57.08,57.52,56.91,57.45,285593,0
+FDN.US,D,20131217,000000,57.55,57.74,57.27,57.57,284027,0
+FDN.US,D,20131218,000000,57.65,58.35,57.03,58.31,529114,0
+FDN.US,D,20131219,000000,58.3,58.61,58.19,58.56,676281,0
+FDN.US,D,20131220,000000,58.6,59.29,58.6,59.28,391566,0
+FDN.US,D,20131223,000000,59.71,60.01,59.45,60.01,417475,0
+FDN.US,D,20131224,000000,60.03,60.1,59.76,60,123181,0
+FDN.US,D,20131226,000000,60.15,60.16,59.83,59.98,227100,0
+FDN.US,D,20131227,000000,60.54,60.54,59.45,59.5,339329,0
+FDN.US,D,20131230,000000,59.48,59.49,59.01,59.26,224272,0
+FDN.US,D,20131231,000000,59.42,59.88,59.34,59.86,181550,0
+FDN.US,D,20140102,000000,59.78,60.87,59,59.3,481987,0
+FDN.US,D,20140103,000000,59.4,59.57,59.11,59.3,286477,0
+FDN.US,D,20140106,000000,59.38,59.39,58.77,59.17,276625,0
+FDN.US,D,20140107,000000,59.33,60.23,59.32,60.1,248192,0
+FDN.US,D,20140108,000000,60.25,60.52,60.05,60.26,396108,0
+FDN.US,D,20140109,000000,60.58,60.58,59.63,59.88,273641,0
+FDN.US,D,20140110,000000,59.96,60.09,59.5,60.09,215196,0
+FDN.US,D,20140113,000000,60.13,60.43,58.94,59.18,341335,0
+FDN.US,D,20140114,000000,59.25,60.33,59.25,60.29,257397,0
+FDN.US,D,20140115,000000,60.51,60.87,60.36,60.78,314230,0
+FDN.US,D,20140116,000000,60.75,61.22,60.61,61.07,349000,0
+FDN.US,D,20140117,000000,61.08,61.19,60.54,60.71,352855,0
+FDN.US,D,20140121,000000,61.05,61.22,60.64,61.22,302275,0
+FDN.US,D,20140122,000000,61.35,61.38,60.9,61.32,555265,0
+FDN.US,D,20140123,000000,61.35,61.38,60.67,61.19,451382,0
+FDN.US,D,20140124,000000,60.82,60.88,59.92,59.92,342369,0
+FDN.US,D,20140127,000000,60.13,60.14,58.31,58.79,1115383,0
+FDN.US,D,20140128,000000,58.93,59.98,58.93,59.93,460675,0
+FDN.US,D,20140129,000000,59.46,59.46,58.52,58.62,457972,0
+FDN.US,D,20140130,000000,59.96,60.92,59.87,60.64,895423,0
+FDN.US,D,20140131,000000,60.09,60.46,59.53,60.01,510695,0
+FDN.US,D,20140203,000000,59.96,60.13,57.87,58.16,885656,0
+FDN.US,D,20140204,000000,58.31,59.05,58.2,58.82,334628,0
+FDN.US,D,20140205,000000,58.55,58.82,57.65,58.65,345217,0
+FDN.US,D,20140206,000000,58.98,59.8,58.91,59.77,240803,0
+FDN.US,D,20140207,000000,60.12,61.06,60.02,61.05,640011,0
+FDN.US,D,20140210,000000,61,61.27,60.78,61.23,458229,0
+FDN.US,D,20140211,000000,61.23,61.55,60.84,61.43,579061,0
+FDN.US,D,20140212,000000,61.74,61.9,61.3,61.43,465499,0
+FDN.US,D,20140213,000000,61.11,62.41,60.95,62.39,588135,0
+FDN.US,D,20140214,000000,62.41,62.49,62.09,62.33,308876,0
+FDN.US,D,20140218,000000,62.38,63.2,62.13,63.2,419015,0
+FDN.US,D,20140219,000000,63.11,63.49,62.78,62.88,360840,0
+FDN.US,D,20140220,000000,63.07,63.68,62.85,63.66,385007,0
+FDN.US,D,20140221,000000,63.99,64.02,63.31,63.33,400861,0
+FDN.US,D,20140224,000000,63.56,64.31,63.32,63.97,346922,0
+FDN.US,D,20140225,000000,64.18,64.74,63.97,64.33,415406,0
+FDN.US,D,20140226,000000,64.6,65.06,64.23,64.45,615389,0
+FDN.US,D,20140227,000000,64.6,65.14,64.5,65.02,265799,0
+FDN.US,D,20140228,000000,65.01,65.32,63.64,64.32,509738,0
+FDN.US,D,20140303,000000,63.6,64.01,62.99,63.84,583306,0
+FDN.US,D,20140304,000000,64.64,65.25,64.6,65.14,430161,0
+FDN.US,D,20140305,000000,65.31,65.62,65.16,65.52,323897,0
+FDN.US,D,20140306,000000,65.79,65.79,65.27,65.39,529129,0
+FDN.US,D,20140307,000000,65.57,65.75,64.51,64.79,732014,0
+FDN.US,D,20140310,000000,64.94,64.96,64,64.18,255557,0
+FDN.US,D,20140311,000000,64.35,64.65,63.33,63.44,272839,0
+FDN.US,D,20140312,000000,63.06,63.82,62.52,63.82,230333,0
+FDN.US,D,20140313,000000,64.22,64.31,62.17,62.43,481172,0
+FDN.US,D,20140314,000000,62.22,62.85,62.14,62.39,315404,0
+FDN.US,D,20140317,000000,62.75,63.09,62.52,62.81,301338,0
+FDN.US,D,20140318,000000,63,63.7,62.97,63.7,355240,0
+FDN.US,D,20140319,000000,63.81,63.81,62.75,63.17,362855,0
+FDN.US,D,20140320,000000,63.03,63.53,62.68,63.11,290016,0
+FDN.US,D,20140321,000000,63.59,63.59,62.16,62.18,408361,0
+FDN.US,D,20140324,000000,62.47,62.47,60.11,60.66,1322044,0
+FDN.US,D,20140325,000000,61.12,61.52,59.9,60.5,1310730,0
+FDN.US,D,20140326,000000,60.89,60.95,58.99,59.04,1159600,0
+FDN.US,D,20140327,000000,58.9,59.47,57.87,58.77,741254,0
+FDN.US,D,20140328,000000,59.04,59.76,58.54,58.82,517063,0
+FDN.US,D,20140331,000000,59.2,59.65,59,59.04,569023,0
+FDN.US,D,20140401,000000,59.3,60.44,59.19,60.42,718715,0
+FDN.US,D,20140402,000000,60.66,60.84,59.94,60.17,437561,0
+FDN.US,D,20140403,000000,60.25,60.37,58.36,58.68,840119,0
+FDN.US,D,20140404,000000,58.93,59.12,56.34,56.64,1564782,0
+FDN.US,D,20140407,000000,56.31,57.06,55.11,55.87,1316320,0
+FDN.US,D,20140408,000000,56.06,57.06,55.86,56.89,1052257,0
+FDN.US,D,20140409,000000,57.41,58.32,57.04,58.28,634370,0
+FDN.US,D,20140410,000000,58.33,58.33,55.65,55.82,1428989,0
+FDN.US,D,20140411,000000,55.13,56,54.46,54.71,3333956,0
+FDN.US,D,20140414,000000,55.57,55.93,54.58,55.21,612688,0
+FDN.US,D,20140415,000000,55.41,55.88,53.87,55.82,955576,0
+FDN.US,D,20140416,000000,56.59,57.06,55.88,57.06,2747521,0
+FDN.US,D,20140417,000000,56.8,57.34,56.5,57,815485,0
+FDN.US,D,20140421,000000,57.06,57.39,56.57,57.33,457453,0
+FDN.US,D,20140422,000000,57.69,58.37,57.63,58.09,397479,0
+FDN.US,D,20140423,000000,58.05,58.06,57,57.06,636348,0
+FDN.US,D,20140424,000000,57.86,57.86,56,56.94,527600,0
+FDN.US,D,20140425,000000,56.16,56.16,54.51,54.6,516893,0
+FDN.US,D,20140428,000000,54.85,54.87,52.49,53.55,3443667,0
+FDN.US,D,20140429,000000,53.53,54.82,53.5,54.77,1093620,0
+FDN.US,D,20140430,000000,54.24,54.91,53.82,54.88,400991,0
+FDN.US,D,20140501,000000,55.04,56.27,55.04,55.66,544618,0
+FDN.US,D,20140502,000000,55.65,56.11,55.29,55.35,359820,0
+FDN.US,D,20140505,000000,55.18,55.67,54.72,55.58,273975,0
+FDN.US,D,20140506,000000,55.42,55.48,53.9,53.92,335833,0
+FDN.US,D,20140507,000000,53.86,53.94,52.11,52.87,731928,0
+FDN.US,D,20140508,000000,52.53,53.87,52.34,52.75,888790,0
+FDN.US,D,20140509,000000,52.73,53.47,52.42,53.37,816795,0
+FDN.US,D,20140512,000000,53.73,55.15,53.73,55.11,1189460,0
+FDN.US,D,20140513,000000,55.26,55.36,54.74,54.84,571122,0
+FDN.US,D,20140514,000000,54.71,55.02,54.03,54.16,873872,0
+FDN.US,D,20140515,000000,54.03,54.06,53.01,53.82,728921,0
+FDN.US,D,20140516,000000,54.06,54.18,53.47,54.13,429022,0
+FDN.US,D,20140519,000000,53.88,54.98,53.8,54.95,305337,0
+FDN.US,D,20140520,000000,54.95,55.24,54.26,54.56,264492,0
+FDN.US,D,20140521,000000,54.75,55.19,54.51,55.19,396658,0
+FDN.US,D,20140522,000000,55.27,55.9,55.14,55.64,581177,0
+FDN.US,D,20140523,000000,55.66,56.34,55.36,56.31,214945,0
+FDN.US,D,20140527,000000,56.58,57.08,56.57,57.07,335616,0
+FDN.US,D,20140528,000000,57.06,57.09,56.5,56.84,446886,0
+FDN.US,D,20140529,000000,57.02,57.43,57.02,57.4,429652,0
+FDN.US,D,20140530,000000,57.41,57.44,56.42,56.83,289258,0
+FDN.US,D,20140602,000000,56.94,56.94,56.04,56.52,188385,0
+FDN.US,D,20140603,000000,56.39,56.42,55.9,56.08,505098,0
+FDN.US,D,20140604,000000,55.78,56.26,55.41,56.07,216119,0
+FDN.US,D,20140605,000000,56.23,57.01,55.99,56.91,388457,0
+FDN.US,D,20140606,000000,57.04,57.49,57.03,57.27,276111,0
+FDN.US,D,20140609,000000,57.25,57.77,57.15,57.5,209125,0
+FDN.US,D,20140610,000000,57.39,57.85,57.31,57.78,224747,0
+FDN.US,D,20140611,000000,57.55,58.04,57.41,57.96,227797,0
+FDN.US,D,20140612,000000,57.89,58.09,57.2,57.39,397754,0
+FDN.US,D,20140613,000000,57.88,58.07,57.35,58,287049,0
+FDN.US,D,20140616,000000,57.76,58.03,57.48,58.02,257838,0
+FDN.US,D,20140617,000000,58,58.61,57.98,58.49,1213489,0
+FDN.US,D,20140618,000000,58.53,59.26,58.31,59.18,654877,0
+FDN.US,D,20140619,000000,59.29,59.35,58.48,58.73,366144,0
+FDN.US,D,20140620,000000,58.76,58.78,58.16,58.53,265309,0
+FDN.US,D,20140623,000000,58.51,59.04,58.31,59,181475,0
+FDN.US,D,20140624,000000,58.99,59.63,58.51,58.72,301109,0
+FDN.US,D,20140625,000000,58.52,59.41,58.5,59.32,324805,0
+FDN.US,D,20140626,000000,59.41,59.43,58.91,59.29,129072,0
+FDN.US,D,20140627,000000,59.23,59.57,59.2,59.46,158768,0
+FDN.US,D,20140630,000000,59.49,59.75,59.45,59.58,192756,0
+FDN.US,D,20140701,000000,59.92,60.58,59.8,60.48,223585,0
+FDN.US,D,20140702,000000,60.62,60.81,60.24,60.31,248700,0
+FDN.US,D,20140703,000000,60.6,60.71,60.35,60.69,82511,0
+FDN.US,D,20140707,000000,60.62,60.62,59.81,59.82,208269,0
+FDN.US,D,20140708,000000,59.6,59.82,57.66,58.04,484390,0
+FDN.US,D,20140709,000000,58.27,58.66,58.01,58.62,360762,0
+FDN.US,D,20140710,000000,57.49,58.57,57.32,58.21,233544,0
+FDN.US,D,20140711,000000,58.55,58.9,58.31,58.77,158090,0
+FDN.US,D,20140714,000000,59.11,59.59,58.91,59.37,190628,0
+FDN.US,D,20140715,000000,59.38,59.44,58.43,58.95,2221929,0
+FDN.US,D,20140716,000000,59.19,59.19,58.5,58.62,373858,0
+FDN.US,D,20140717,000000,58.39,58.77,57.74,57.9,498992,0
+FDN.US,D,20140718,000000,58.33,58.96,58.18,58.93,190023,0
+FDN.US,D,20140721,000000,58.85,59.23,58.68,59.08,225975,0
+FDN.US,D,20140722,000000,59.2,59.58,59.08,59.36,470361,0
+FDN.US,D,20140723,000000,59.21,59.62,59.21,59.6,256550,0
+FDN.US,D,20140724,000000,60,60.42,59.77,60.19,269956,0
+FDN.US,D,20140725,000000,59.25,59.52,59.14,59.36,237725,0
+FDN.US,D,20140728,000000,59.43,59.5,58.79,59.28,292011,0
+FDN.US,D,20140729,000000,59.45,59.64,59.22,59.38,138379,0
+FDN.US,D,20140730,000000,59.81,60.36,59.81,60.28,171029,0
+FDN.US,D,20140731,000000,59.79,60.01,58.83,58.94,332319,0
+FDN.US,D,20140801,000000,59.11,59.39,58.16,58.7,381723,0
+FDN.US,D,20140804,000000,58.9,59.88,58.76,59.68,164741,0
+FDN.US,D,20140805,000000,59.39,59.71,58.84,59.18,168722,0
+FDN.US,D,20140806,000000,58.64,59.65,58.59,59.22,192433,0
+FDN.US,D,20140807,000000,59.39,59.68,58.93,59.16,150336,0
+FDN.US,D,20140808,000000,59.24,59.53,58.95,59.46,124510,0
+FDN.US,D,20140811,000000,59.68,60.17,59.6,60.03,215242,0
+FDN.US,D,20140812,000000,59.98,60.1,59.46,59.76,267639,0
+FDN.US,D,20140813,000000,60.07,60.58,60.06,60.4,334195,0
+FDN.US,D,20140814,000000,60.5,60.71,60.34,60.71,240007,0
+FDN.US,D,20140815,000000,60.81,60.95,60.09,60.56,1057369,0
+FDN.US,D,20140818,000000,60.97,61.37,60.92,61.25,227502,0
+FDN.US,D,20140819,000000,61.43,61.58,61.38,61.52,175704,0
+FDN.US,D,20140820,000000,61.38,61.5,61.18,61.42,107331,0
+FDN.US,D,20140821,000000,61.46,61.64,61.16,61.6,137725,0
+FDN.US,D,20140822,000000,61.67,62.17,61.41,62.05,95019,0
+FDN.US,D,20140825,000000,62.4,62.4,61.82,62.01,236671,0
+FDN.US,D,20140826,000000,62.12,62.57,61.85,62.5,183633,0
+FDN.US,D,20140827,000000,62.55,62.6,62,62.06,143456,0
+FDN.US,D,20140828,000000,61.72,61.94,61.5,61.7,979777,0
+FDN.US,D,20140829,000000,61.84,62.22,61.65,62.08,153594,0
+FDN.US,D,20140902,000000,62.21,62.65,62.16,62.64,186045,0
+FDN.US,D,20140903,000000,62.91,63,62.12,62.28,289797,0
+FDN.US,D,20140904,000000,62.59,62.96,62.25,62.4,186871,0
+FDN.US,D,20140905,000000,62.37,62.63,62.03,62.63,105813,0
+FDN.US,D,20140908,000000,62.58,63.16,62.58,63.14,183961,0
+FDN.US,D,20140909,000000,63.13,63.22,61.89,62.03,344424,0
+FDN.US,D,20140910,000000,62.04,62.54,61.77,62.5,142518,0
+FDN.US,D,20140911,000000,62.24,62.64,62.09,62.59,221098,0
+FDN.US,D,20140912,000000,62.74,63.03,62.49,62.69,192129,0
+FDN.US,D,20140915,000000,62.77,62.77,60.79,61.25,287928,0
+FDN.US,D,20140916,000000,61,61.76,60.83,61.7,841300,0
+FDN.US,D,20140917,000000,61.54,61.85,61.18,61.36,192348,0
+FDN.US,D,20140918,000000,61.58,61.85,61.53,61.78,156024,0
+FDN.US,D,20140919,000000,62.06,62.18,61.18,61.76,179258,0
+FDN.US,D,20140922,000000,61.42,61.42,60.21,60.62,157196,0
+FDN.US,D,20140923,000000,60.35,60.87,60.22,60.5,104586,0
+FDN.US,D,20140924,000000,60.62,61.27,60.33,61.17,175630,0
+FDN.US,D,20140925,000000,61.09,61.15,59.93,59.95,241262,0
+FDN.US,D,20140926,000000,60.14,60.73,60.12,60.65,125337,0
+FDN.US,D,20140929,000000,60.14,60.79,60.06,60.7,171022,0
+FDN.US,D,20140930,000000,61.05,61.2,60.57,60.9,511043,0
+FDN.US,D,20141001,000000,60.76,60.9,59.5,59.77,528488,0
+FDN.US,D,20141002,000000,59.75,60.28,59.13,60.13,315475,0
+FDN.US,D,20141003,000000,60.66,61.2,60.49,60.96,480446,0
+FDN.US,D,20141006,000000,61.09,61.38,60.48,60.67,155453,0
+FDN.US,D,20141007,000000,60.29,60.69,59.57,59.61,211764,0
+FDN.US,D,20141008,000000,59.62,60.66,58.79,60.54,237287,0
+FDN.US,D,20141009,000000,60.37,60.44,59.3,59.36,342403,0
+FDN.US,D,20141010,000000,59.06,59.51,57.4,57.41,434357,0
+FDN.US,D,20141013,000000,57.37,57.81,56.14,56.35,531170,0
+FDN.US,D,20141014,000000,56.82,57.32,56.25,56.63,509527,0
+FDN.US,D,20141015,000000,55.55,57.01,55.1,56.8,652578,0
+FDN.US,D,20141016,000000,55.1,56.43,54.46,56.11,421030,0
+FDN.US,D,20141017,000000,56.85,57.11,56.26,56.55,727659,0
+FDN.US,D,20141020,000000,56.45,57.31,56.31,57.28,397691,0
+FDN.US,D,20141021,000000,57.74,58.7,57.66,58.61,529551,0
+FDN.US,D,20141022,000000,58.95,59.21,58,58.03,492225,0
+FDN.US,D,20141023,000000,58.56,59.43,58.5,58.99,311267,0
+FDN.US,D,20141024,000000,58.67,59.11,58.48,59.07,206315,0
+FDN.US,D,20141027,000000,58.9,59.12,58.57,59.03,225904,0
+FDN.US,D,20141028,000000,58.99,59.96,58.8,59.96,209717,0
+FDN.US,D,20141029,000000,59.53,59.59,59.02,59.15,429486,0
+FDN.US,D,20141030,000000,58.9,59.68,58.69,59.58,289990,0
+FDN.US,D,20141031,000000,60.72,61.09,60.63,61.04,271414,0
+FDN.US,D,20141103,000000,61.39,61.69,61.07,61.14,239682,0
+FDN.US,D,20141104,000000,60.74,61.08,60.5,61.05,264834,0
+FDN.US,D,20141105,000000,61.08,61.26,60.06,60.24,281937,0
+FDN.US,D,20141106,000000,60.13,60.42,59.9,60.37,466243,0
+FDN.US,D,20141107,000000,60.29,60.61,60.13,60.45,246662,0
+FDN.US,D,20141110,000000,60.43,60.98,60.3,60.95,201983,0
+FDN.US,D,20141111,000000,61,61.35,60.83,61.34,203399,0
+FDN.US,D,20141112,000000,61.23,61.68,61.02,61.6,218782,0
+FDN.US,D,20141113,000000,61.82,62.02,61.16,61.33,167742,0
+FDN.US,D,20141114,000000,61.28,62.24,61.28,62.2,127862,0
+FDN.US,D,20141117,000000,62.05,62.22,61.27,61.53,145027,0
+FDN.US,D,20141118,000000,61.61,62,61.56,61.6,162152,0
+FDN.US,D,20141119,000000,61.59,61.59,60.84,60.99,190596,0
+FDN.US,D,20141120,000000,60.57,61.33,60.5,61.14,243669,0
+FDN.US,D,20141121,000000,61.79,61.82,61.07,61.17,179165,0
+FDN.US,D,20141124,000000,61.2,61.56,61.15,61.55,231909,0
+FDN.US,D,20141125,000000,61.52,61.76,61.23,61.73,179871,0
+FDN.US,D,20141126,000000,61.74,62.09,61.62,62.05,187128,0
+FDN.US,D,20141128,000000,61.92,62.36,61.92,62.15,98730,0
+FDN.US,D,20141201,000000,61.89,61.89,60.85,60.89,158333,0
+FDN.US,D,20141202,000000,61.06,61.22,60.76,61.22,226383,0
+FDN.US,D,20141203,000000,61.11,61.3,60.76,61.16,197770,0
+FDN.US,D,20141204,000000,61.09,61.47,60.95,61.38,140031,0
+FDN.US,D,20141205,000000,61.52,61.59,61.26,61.41,215141,0
+FDN.US,D,20141208,000000,61.21,61.43,60.09,60.38,215559,0
+FDN.US,D,20141209,000000,59.58,60.95,59.34,60.9,185530,0
+FDN.US,D,20141210,000000,60.76,61.06,59.81,59.83,340688,0
+FDN.US,D,20141211,000000,60.06,61.04,60.05,60.29,274576,0
+FDN.US,D,20141212,000000,59.9,60.37,59.75,59.77,228717,0
+FDN.US,D,20141215,000000,59.98,60.42,59.16,59.22,302359,0
+FDN.US,D,20141216,000000,58.91,59.51,58.14,58.17,744597,0
+FDN.US,D,20141217,000000,58.37,59.79,58.37,59.6,291213,0
+FDN.US,D,20141218,000000,60.65,61,60.53,61,404684,0
+FDN.US,D,20141219,000000,61.06,61.64,61.03,61.51,179266,0
+FDN.US,D,20141222,000000,61.64,62.26,61.62,62.25,273432,0
+FDN.US,D,20141223,000000,62.46,62.55,62.11,62.16,499875,0
+FDN.US,D,20141224,000000,62.29,62.43,62.1,62.2,49332,0
+FDN.US,D,20141226,000000,62.26,62.61,62.24,62.44,94142,0
+FDN.US,D,20141229,000000,62.26,62.45,62.03,62.04,162192,0
+FDN.US,D,20141230,000000,61.79,62.15,61.52,61.69,245498,0
+FDN.US,D,20141231,000000,61.82,62.01,61.27,61.32,141024,0
+FDN.US,D,20150102,000000,61.65,61.8,60.79,61.25,269163,0
+FDN.US,D,20150105,000000,60.85,60.86,59.77,60.06,283539,0
+FDN.US,D,20150106,000000,60.12,60.24,58.67,59.26,440583,0
+FDN.US,D,20150107,000000,59.64,59.85,59.18,59.41,367180,0
+FDN.US,D,20150108,000000,59.74,60.6,59.5,60.59,254525,0
+FDN.US,D,20150109,000000,60.69,60.71,59.85,60.08,277692,0
+FDN.US,D,20150112,000000,60.17,60.17,59.08,59.37,350342,0
+FDN.US,D,20150113,000000,59.83,60.59,58.85,59.44,407121,0
+FDN.US,D,20150114,000000,58.94,59.29,58.39,59,295141,0
+FDN.US,D,20150115,000000,59.16,59.27,57.53,57.55,246961,0
+FDN.US,D,20150116,000000,57.42,58.44,57.42,58.43,300251,0
+FDN.US,D,20150120,000000,58.63,58.8,57.98,58.65,626071,0
+FDN.US,D,20150121,000000,58.92,59.85,58.68,59.54,243841,0
+FDN.US,D,20150122,000000,59.94,61.06,59.45,60.93,335862,0
+FDN.US,D,20150123,000000,60.93,61.77,60.89,61.45,1056821,0
+FDN.US,D,20150126,000000,61.39,61.6,61.06,61.5,1079488,0
+FDN.US,D,20150127,000000,61,61,59.97,60.37,323537,0
+FDN.US,D,20150128,000000,60.93,60.99,59.5,59.53,551483,0
+FDN.US,D,20150129,000000,59.47,59.96,58.61,59.89,425235,0
+FDN.US,D,20150130,000000,60.31,60.74,59.84,60.13,348391,0
+FDN.US,D,20150202,000000,60.15,60.39,59.11,60.39,240151,0
+FDN.US,D,20150203,000000,60.53,61.57,60.53,61.49,1587686,0
+FDN.US,D,20150204,000000,61.37,61.73,61.2,61.32,460139,0
+FDN.US,D,20150205,000000,61.67,61.94,61.58,61.91,426037,0
+FDN.US,D,20150206,000000,62.1,62.52,61.84,61.99,382341,0
+FDN.US,D,20150209,000000,61.67,61.95,61.47,61.7,262498,0
+FDN.US,D,20150210,000000,61.98,62.44,61.73,62.35,257766,0
+FDN.US,D,20150211,000000,62.39,62.69,62.29,62.52,1646043,0
+FDN.US,D,20150212,000000,63.12,63.82,63.05,63.62,346809,0
+FDN.US,D,20150213,000000,63.83,64.6,63.83,64.55,328676,0
+FDN.US,D,20150217,000000,64.44,64.65,64.33,64.43,232811,0
+FDN.US,D,20150218,000000,64.33,64.79,64.27,64.66,235116,0
+FDN.US,D,20150219,000000,64.86,65.72,64.77,65.68,228227,0
+FDN.US,D,20150220,000000,65.63,66.13,65.35,66.03,454219,0
+FDN.US,D,20150223,000000,66.01,66.02,65.28,65.45,248693,0
+FDN.US,D,20150224,000000,65.41,65.64,65.22,65.47,210201,0
+FDN.US,D,20150225,000000,65.58,66.34,65.56,66.17,219806,0
+FDN.US,D,20150226,000000,66.53,67.11,66.48,66.78,206879,0
+FDN.US,D,20150227,000000,66.76,66.93,66.08,66.13,264416,0
+FDN.US,D,20150302,000000,66.08,66.8,65.95,66.76,466000,0
+FDN.US,D,20150303,000000,66.45,66.58,66.07,66.31,336000,0
+FDN.US,D,20150304,000000,66.06,66.28,65.62,66.01,404800,0
+FDN.US,D,20150305,000000,66.16,66.59,65.96,66.42,285800,0
+FDN.US,D,20150306,000000,66.14,66.64,65.62,65.75,224900,0
+FDN.US,D,20150309,000000,65.75,65.88,65.49,65.78,232800,0
+FDN.US,D,20150310,000000,65.23,65.23,64.41,64.53,349600,0
+FDN.US,D,20150311,000000,64.55,64.99,64.36,64.49,239000,0
+FDN.US,D,20150312,000000,64.73,65.33,64.7,65.29,158700,0
+FDN.US,D,20150313,000000,65.2,65.4,64.43,64.74,221600,0
+FDN.US,D,20150316,000000,64.88,65.17,64.5,65.1,226300,0
+FDN.US,D,20150317,000000,64.87,65.39,64.83,65.29,209800,0
+FDN.US,D,20150318,000000,65.07,66.02,64.93,65.89,227100,0
+FDN.US,D,20150319,000000,65.96,66.1,65.71,66,264900,0
+FDN.US,D,20150320,000000,66.38,66.49,66.14,66.14,205400,0
+FDN.US,D,20150323,000000,66.15,66.54,66,66.22,175800,0
+FDN.US,D,20150324,000000,66.16,66.61,66.16,66.35,273400,0
+FDN.US,D,20150325,000000,66.57,66.57,64.91,64.93,444300,0
+FDN.US,D,20150326,000000,64.5,65.03,64.31,64.76,200200,0
+FDN.US,D,20150327,000000,64.72,65.13,64.61,64.97,163500,0
+FDN.US,D,20150330,000000,65.29,65.57,64.83,65.31,177800,0
+FDN.US,D,20150331,000000,65.05,65.54,64.91,64.92,192656,0
+FDN.US,D,20150401,000000,64.96,65.05,64.11,64.44,596900,0
+FDN.US,D,20150402,000000,64.45,64.74,64.33,64.59,199900,0
+FDN.US,D,20150406,000000,64.22,65.23,64.06,65.03,320600,0
+FDN.US,D,20150407,000000,65.07,65.72,65.07,65.17,265800,0
+FDN.US,D,20150408,000000,65.34,65.96,65.29,65.89,163100,0
+FDN.US,D,20150409,000000,65.86,66.05,65.37,65.98,217049,0
+FDN.US,D,20150410,000000,66.16,66.27,66.03,66.25,198800,0
+FDN.US,D,20150413,000000,66.37,66.84,66.21,66.27,186300,0
+FDN.US,D,20150414,000000,66.28,66.43,65.58,66.15,318300,0
+FDN.US,D,20150415,000000,66.15,66.42,65.95,66.28,468930,0
+FDN.US,D,20150416,000000,66.46,67.15,66.38,67.05,652874,0
+FDN.US,D,20150417,000000,66.47,66.49,65.45,65.72,199100,0
+FDN.US,D,20150420,000000,66.07,66.71,65.98,66.63,332366,0
+FDN.US,D,20150421,000000,66.86,67.03,66.68,66.71,202634,0
+FDN.US,D,20150422,000000,66.91,67.33,66.58,67.22,197715,0
+FDN.US,D,20150423,000000,67.45,67.63,67.14,67.39,160300,0
+FDN.US,D,20150424,000000,68.44,68.77,68.36,68.41,489717,0
+FDN.US,D,20150427,000000,68.64,69.02,68.15,68.3,450000,0
+FDN.US,D,20150428,000000,68.35,68.35,67.28,67.49,747203,0
+FDN.US,D,20150429,000000,67.01,68.03,66.72,67.49,325300,0
+FDN.US,D,20150430,000000,67.2,67.46,66.14,66.48,285000,0
+FDN.US,D,20150501,000000,66.44,66.76,65.9,66.54,571900,0
+FDN.US,D,20150504,000000,66.66,66.88,66.5,66.59,241500,0
+FDN.US,D,20150505,000000,66.59,66.8,65.96,66.11,286200,0
+FDN.US,D,20150506,000000,66.33,66.44,65.61,66.04,432962,0
+FDN.US,D,20150507,000000,66.26,66.71,66.01,66.62,303347,0
+FDN.US,D,20150508,000000,66.97,67.29,66.96,67.1,226100,0
+FDN.US,D,20150511,000000,67.02,67.44,66.88,66.94,116100,0
+FDN.US,D,20150512,000000,66.51,66.73,65.9,66.55,178286,0
+FDN.US,D,20150513,000000,66.7,66.87,66.47,66.58,193088,0
+FDN.US,D,20150514,000000,66.98,67.54,66.71,67.5,145500,0
+FDN.US,D,20150515,000000,67.68,67.7,67.21,67.23,155801,0
+FDN.US,D,20150518,000000,67.13,67.75,67.04,67.64,165368,0
+FDN.US,D,20150519,000000,67.71,67.92,67.09,67.19,245770,0
+FDN.US,D,20150520,000000,67.33,67.53,66.81,67.28,139560,0
+FDN.US,D,20150521,000000,67.49,67.89,67.42,67.8,114300,0
+FDN.US,D,20150522,000000,67.81,68.02,67.73,67.87,177000,0
+FDN.US,D,20150526,000000,67.71,67.72,66.99,67.17,158846,0
+FDN.US,D,20150527,000000,67.36,67.95,67.15,67.9,131900,0
+FDN.US,D,20150528,000000,67.81,67.81,67.52,67.65,94142,0
+FDN.US,D,20150529,000000,67.49,67.63,66.94,67.05,179500,0
+FDN.US,D,20150601,000000,67.34,67.5,66.71,67.27,243155,0
+FDN.US,D,20150602,000000,67.06,67.84,66.86,67.5,165380,0
+FDN.US,D,20150603,000000,67.82,68.13,67.61,68.07,133000,0
+FDN.US,D,20150604,000000,67.78,68.08,67.26,67.48,157300,0
+FDN.US,D,20150605,000000,67.46,67.86,67.25,67.75,299000,0
+FDN.US,D,20150608,000000,67.61,67.76,66.68,66.81,144100,0
+FDN.US,D,20150609,000000,66.77,66.94,66.07,66.77,226320,0
+FDN.US,D,20150610,000000,67.03,67.96,67.03,67.68,269325,0
+FDN.US,D,20150611,000000,67.98,68.01,67.47,67.52,209374,0
+FDN.US,D,20150612,000000,67.34,67.47,67.1,67.17,202700,0
+FDN.US,D,20150615,000000,67.02,67.23,66.51,67.16,115200,0
+FDN.US,D,20150616,000000,67.04,67.63,67.04,67.58,272900,0
+FDN.US,D,20150617,000000,67.67,68.04,67.43,67.79,193700,0
+FDN.US,D,20150618,000000,67.9,68.69,67.9,68.6,328500,0
+FDN.US,D,20150619,000000,68.68,68.78,68.22,68.24,121200,0
+FDN.US,D,20150622,000000,68.72,68.89,68.59,68.74,293600,0
+FDN.US,D,20150623,000000,68.9,69.25,68.65,69.22,149034,0
+FDN.US,D,20150624,000000,69.2,69.33,68.63,68.75,252600,0
+FDN.US,D,20150625,000000,68.94,69.06,68.58,68.76,289800,0
+FDN.US,D,20150626,000000,68.81,68.92,68,68.34,180800,0
+FDN.US,D,20150629,000000,67.66,67.75,66.43,66.53,276800,0
+FDN.US,D,20150630,000000,67.1,67.48,66.87,67.2,188273,0
+FDN.US,D,20150701,000000,67.83,68,67.22,67.47,296400,0
+FDN.US,D,20150702,000000,67.62,67.64,67.11,67.48,206800,0
+FDN.US,D,20150706,000000,67,67.56,66.82,67.14,315400,0
+FDN.US,D,20150707,000000,67.2,67.32,65.76,67.22,316300,0
+FDN.US,D,20150708,000000,66.64,66.87,66.01,66.11,593400,0
+FDN.US,D,20150709,000000,67.13,67.31,66.59,66.62,448500,0
+FDN.US,D,20150710,000000,67.28,67.72,67.12,67.6,195900,0
+FDN.US,D,20150713,000000,68.08,69.04,68.08,68.99,495100,0
+FDN.US,D,20150714,000000,69.18,69.79,69.07,69.54,229628,0
+FDN.US,D,20150715,000000,69.58,69.82,68.87,69.05,471833,0
+FDN.US,D,20150716,000000,70,70.75,69.74,70.7,427200,0
+FDN.US,D,20150717,000000,72,72.78,71.88,72.69,827900,0
+FDN.US,D,20150720,000000,72.87,73.25,72.41,72.97,1021300,0
+FDN.US,D,20150721,000000,73.12,73.41,72.8,73.11,460200,0
+FDN.US,D,20150722,000000,72.86,73.13,72.59,72.76,222300,0
+FDN.US,D,20150723,000000,72.8,73.02,71.8,71.97,352800,0
+FDN.US,D,20150724,000000,73.62,73.8,72.1,72.26,384100,0
+FDN.US,D,20150727,000000,71.81,72.07,71.19,71.37,627900,0
+FDN.US,D,20150728,000000,71.76,72.15,70.91,72.06,482700,0
+FDN.US,D,20150729,000000,71.9,72.21,71.14,72.11,368300,0
+FDN.US,D,20150730,000000,71.81,72.56,71.21,72.47,538400,0
+FDN.US,D,20150731,000000,72.55,72.87,72.3,72.41,367100,0
+FDN.US,D,20150803,000000,72.4,72.54,71.55,72.07,1440348,0
+FDN.US,D,20150804,000000,72.05,72.69,71.78,72.36,464200,0
+FDN.US,D,20150805,000000,73.08,73.81,73.08,73.23,1010500,0
+FDN.US,D,20150806,000000,73.44,73.54,71.93,72.28,408568,0
+FDN.US,D,20150807,000000,72.28,72.28,71.38,71.84,199600,0
+FDN.US,D,20150810,000000,72.39,72.73,72.08,72.34,392600,0
+FDN.US,D,20150811,000000,72.3,72.72,71.61,72.2,280855,0
+FDN.US,D,20150812,000000,71.61,72.03,70.45,71.88,462200,0
+FDN.US,D,20150813,000000,72.02,72.32,71.55,71.78,326100,0
+FDN.US,D,20150814,000000,71.64,72.28,71.63,72.19,490700,0
+FDN.US,D,20150817,000000,72.12,72.61,71.75,72.61,259300,0
+FDN.US,D,20150818,000000,72.52,72.66,72,72.08,209700,0
+FDN.US,D,20150819,000000,71.88,72.26,71.19,71.7,280600,0
+FDN.US,D,20150820,000000,71.08,71.32,69.15,69.15,453600,0
+FDN.US,D,20150821,000000,68.08,68.84,66.78,66.87,1097500,0
+FDN.US,D,20150824,000000,60.5,66.74,35.34,63.82,1717009,0
+FDN.US,D,20150825,000000,67.03,67.03,64,64.01,1087000,0
+FDN.US,D,20150826,000000,64.65,67.2,64.24,67.02,1004300,0
+FDN.US,D,20150827,000000,68.28,68.94,67.44,68.87,878800,0
+FDN.US,D,20150828,000000,68.63,69.37,68.59,69.18,319400,0
+FDN.US,D,20150831,000000,68.95,69.19,68.1,68.43,330600,0
+FDN.US,D,20150901,000000,67.75,67.75,65.78,66.17,564500,0
+FDN.US,D,20150902,000000,66.83,67.54,66.2,67.54,286500,0
+FDN.US,D,20150903,000000,67.65,68.28,67.13,67.4,362400,0
+FDN.US,D,20150904,000000,66.72,66.92,66.19,66.6,503300,0
+FDN.US,D,20150908,000000,67.77,68.05,67.28,67.85,415700,0
+FDN.US,D,20150909,000000,68.6,68.87,67.63,67.8,310300,0
+FDN.US,D,20150910,000000,67.6,68.67,67.54,68.4,325778,0
+FDN.US,D,20150911,000000,68.09,68.59,67.94,68.59,252000,0
+FDN.US,D,20150914,000000,68.6,68.6,67.95,68.17,166400,0
+FDN.US,D,20150915,000000,68.4,69.43,67.95,69.23,383300,0
+FDN.US,D,20150916,000000,69.33,70.05,68.99,69.88,451000,0
+FDN.US,D,20150917,000000,69.8,71.09,69.72,70.1,647762,0
+FDN.US,D,20150918,000000,69.13,70.13,69.04,69.42,326100,0
+FDN.US,D,20150921,000000,69.77,70.36,69.19,69.7,625700,0
+FDN.US,D,20150922,000000,68.82,69.05,67.95,68.49,297700,0
+FDN.US,D,20150923,000000,68.73,68.84,68.09,68.37,224739,0
+FDN.US,D,20150924,000000,67.72,68.36,66.96,68.28,450677,0
+FDN.US,D,20150925,000000,68.93,69,67.13,67.47,411900,0
+FDN.US,D,20150928,000000,67.1,67.13,64.81,65.17,651272,0
+FDN.US,D,20150929,000000,65.39,65.85,64.01,64.53,1215700,0
+FDN.US,D,20150930,000000,65.5,66.14,65.02,66.07,653400,0
+FDN.US,D,20151001,000000,66.09,66.54,65.34,66.49,488100,0
+FDN.US,D,20151002,000000,65.56,68,65.24,67.99,712300,0
+FDN.US,D,20151005,000000,68.6,69.87,68.49,69.74,867852,0
+FDN.US,D,20151006,000000,69.69,69.99,68.64,69.18,405200,0
+FDN.US,D,20151007,000000,69.64,70,68.67,70,1082373,0
+FDN.US,D,20151008,000000,69.74,70.26,68.71,69.98,451700,0
+FDN.US,D,20151009,000000,70.1,70.56,69.86,70.31,361300,0
+FDN.US,D,20151012,000000,70.31,70.56,70.03,70.47,676722,0
+FDN.US,D,20151013,000000,70.35,71.3,70.12,70.3,765000,0
+FDN.US,D,20151014,000000,70.65,70.88,69.93,70.12,382800,0
+FDN.US,D,20151015,000000,70.22,71.15,70.04,71.13,421200,0
+FDN.US,D,20151016,000000,71.28,71.54,70.9,71.54,605900,0
+FDN.US,D,20151019,000000,71.38,72.06,71.17,71.93,632383,0
+FDN.US,D,20151020,000000,71.81,71.89,70.76,71.19,924400,0
+FDN.US,D,20151021,000000,71.22,71.22,69.74,69.89,818000,0
+FDN.US,D,20151022,000000,70.68,71.73,70.68,71.52,947200,0
+FDN.US,D,20151023,000000,73.52,73.98,72.93,73.48,1497100,0
+FDN.US,D,20151026,000000,73.61,74.26,73.44,74.12,540000,0
+FDN.US,D,20151027,000000,73.97,74.21,73.5,73.91,397600,0
+FDN.US,D,20151028,000000,73.52,74.49,73.05,74.49,819800,0
+FDN.US,D,20151029,000000,74.2,74.34,73.99,74.19,460900,0
+FDN.US,D,20151030,000000,74.67,74.87,74.33,74.4,738700,0
+FDN.US,D,20151102,000000,74.56,75.35,74.13,75.22,1198810,0
+FDN.US,D,20151103,000000,75.11,75.86,74.86,75.43,10420152,0
+FDN.US,D,20151104,000000,75.58,76.09,75.35,75.94,734742,0
+FDN.US,D,20151105,000000,76.49,77.09,75.91,76.34,606400,0
+FDN.US,D,20151106,000000,76.4,76.68,75.91,76.68,634300,0
+FDN.US,D,20151109,000000,76.58,76.58,75.04,75.75,544052,0
+FDN.US,D,20151110,000000,75.6,76.27,75.2,76.21,528900,0
+FDN.US,D,20151111,000000,76.59,76.96,76.16,76.35,524900,0
+FDN.US,D,20151112,000000,76.03,76.58,75.44,75.5,463300,0
+FDN.US,D,20151113,000000,75.19,75.35,73.41,73.45,737400,0
+FDN.US,D,20151116,000000,73.19,74.47,72.9,74.44,608500,0
+FDN.US,D,20151117,000000,74.63,75.29,74.28,74.63,807400,0
+FDN.US,D,20151118,000000,74.96,75.88,74.62,75.82,816200,0
+FDN.US,D,20151119,000000,76.12,76.5,75.9,76.01,806000,0
+FDN.US,D,20151120,000000,76.24,77,76.05,76.83,1023000,0
+FDN.US,D,20151123,000000,76.9,77.01,76.22,76.63,543800,0
+FDN.US,D,20151124,000000,76.08,76.37,75.17,76.09,856100,0
+FDN.US,D,20151125,000000,76.29,76.71,76.27,76.6,411200,0
+FDN.US,D,20151127,000000,76.79,76.79,76.31,76.55,195300,0
+FDN.US,D,20151130,000000,76.85,76.88,76,76.28,391600,0
+FDN.US,D,20151201,000000,76.67,77.25,76.45,77.25,426641,0
+FDN.US,D,20151202,000000,77.34,78.09,76.93,77.23,731882,0
+FDN.US,D,20151203,000000,77.41,77.6,75.43,75.93,573309,0
+FDN.US,D,20151204,000000,76.07,77.15,75.94,77.11,465400,0
+FDN.US,D,20151207,000000,77.19,77.2,75.72,76.12,498300,0
+FDN.US,D,20151208,000000,75.27,76.7,75.08,76.5,356654,0
+FDN.US,D,20151209,000000,76.33,76.58,74.65,75.2,467300,0
+FDN.US,D,20151210,000000,75.29,75.95,75.07,75.41,250100,0
+FDN.US,D,20151211,000000,74.51,74.73,73.31,73.34,946000,0
+FDN.US,D,20151214,000000,73.5,74.26,72.57,74.23,695695,0
+FDN.US,D,20151215,000000,74.88,75.32,74.63,74.76,611200,0
+FDN.US,D,20151216,000000,75.34,76.26,74.76,76.12,974800,0
+FDN.US,D,20151217,000000,76.52,76.6,75.32,75.32,538400,0
+FDN.US,D,20151218,000000,75.11,75.43,73.87,73.9,689400,0
+FDN.US,D,20151221,000000,74.43,74.44,73.41,74.02,607900,0
+FDN.US,D,20151222,000000,74.42,74.81,73.96,74.66,345286,0
+FDN.US,D,20151223,000000,74.97,75.19,74.74,75.08,444300,0
+FDN.US,D,20151224,000000,75.01,75.29,74.937,75.05,135257,0
+FDN.US,D,20151228,000000,74.89,75.22,74.52,75.213,576214,0
+FDN.US,D,20151229,000000,75.58,76.36,75.58,76.2,427846,0
+FDN.US,D,20151230,000000,76.13,76.19,75.47,75.49,1048079,0
+FDN.US,D,20151231,000000,75.25,75.45,74.61,74.61,305253,0
+FDN.US,D,20160104,000000,72.97,72.99,71.471,72.33,1467712,0
+FDN.US,D,20160105,000000,72.7,72.87,71.7463,72.08,536532,0
+FDN.US,D,20160106,000000,70.9,72.065,70.72,71.67,1387127,0
+FDN.US,D,20160107,000000,70.26,71.036,68.68,69.01,4266851,0
+FDN.US,D,20160108,000000,69.75,70.044,68.09,68.22,1127323,0
+FDN.US,D,20160111,000000,68.62,68.81,66.9301,68.098,1782317,0
+FDN.US,D,20160112,000000,68.8,69.415,67.73,68.69,2253043,0
+FDN.US,D,20160113,000000,69.01,69.11,65.476,65.82,913537,0
+FDN.US,D,20160114,000000,66.01,67.65,64.38,67.1,1433301,0
+FDN.US,D,20160115,000000,65.01,65.735,63.73,64.94,5715373,0
+FDN.US,D,20160119,000000,65.72,66.06,64.13,64.94,2566200,0
+FDN.US,D,20160120,000000,63.87,65.23,61.79,64.55,3085835,0
+FDN.US,D,20160121,000000,64.73,65.8625,63.76,64.66,612365,0
+FDN.US,D,20160122,000000,65.88,66.46,65.6407,66.28,870802,0
+FDN.US,D,20160125,000000,66.08,66.36,65.065,65.12,800942,0
+FDN.US,D,20160126,000000,65.42,65.82,64.5749,65.62,398495,0
+FDN.US,D,20160127,000000,65.31,65.62,63.69,63.97,692120,0
+FDN.US,D,20160128,000000,65.83,65.86,64.16,65.38,784568,0
+FDN.US,D,20160129,000000,64.85,66.16,64.85,66.07,484387,0
+FDN.US,D,20160201,000000,65.94,67.09,65.791,66.85,1095118,0
+FDN.US,D,20160202,000000,66.81,66.91,64.76,65.12,775237,0
+FDN.US,D,20160203,000000,65.55,65.55,62.83,64.27,1431033,0
+FDN.US,D,20160204,000000,64,64.8515,63.28,64.63,982799,0
+FDN.US,D,20160205,000000,63.21,63.21,59.736,60,1855180,0
+FDN.US,D,20160208,000000,58.58,58.7389,56.73,57.9,3029556,0
+FDN.US,D,20160209,000000,56.99,59.195,56.6,57.33,2333350,0
+FDN.US,D,20160210,000000,58.27,59.72,58.05,58.21,1201957,0
+FDN.US,D,20160211,000000,57.58,59.2899,57.39,58.84,1341899,0
+FDN.US,D,20160212,000000,59.51,59.9788,59.09,59.66,2716818,0
+FDN.US,D,20160216,000000,60.58,61.44,60.39,61.41,797822,0
+FDN.US,D,20160217,000000,61.85,63.4,61.69,63.32,1092605,0
+FDN.US,D,20160218,000000,63.6,63.69,62.59,62.71,852287,0
+FDN.US,D,20160219,000000,62.37,63.4699,62.04,63.2,1155076,0
+FDN.US,D,20160222,000000,63.81,64.71,63.7585,64.52,1167031,0
+FDN.US,D,20160223,000000,64.18,64.3805,63.26,63.45,1393062,0
+FDN.US,D,20160224,000000,62.65,64.13,61.9075,64.03,1276177,0
+FDN.US,D,20160225,000000,64.48,64.98,63.85,64.97,454096,0
+FDN.US,D,20160226,000000,65.45,65.7799,65.205,65.59,946935,0
+FDN.US,D,20160229,000000,65.52,66.3405,65.33,65.33,352586,0
+FDN.US,D,20160301,000000,65.91,67.35,65.7,67.35,413423,0
+FDN.US,D,20160302,000000,67.19,67.61,67,67.61,658721,0
+FDN.US,D,20160303,000000,67.44,67.8,67.14,67.8,787062,0
+FDN.US,D,20160304,000000,67.8,68.59,67.49,67.88,538901,0
+FDN.US,D,20160307,000000,67.63,67.9,66.57,67.14,458815,0
+FDN.US,D,20160308,000000,66.72,67.04,65.98,66.07,485518,0
+FDN.US,D,20160309,000000,66.37,66.48,65.66,66.41,260735,0
+FDN.US,D,20160310,000000,66.75,66.9671,64.94,65.83,330629,0
+FDN.US,D,20160311,000000,66.42,67.25,66.31,67.2,316561,0
+FDN.US,D,20160314,000000,66.99,67.54,66.98,67.38,301720,0
+FDN.US,D,20160315,000000,67.01,67.01,66.455,66.83,249605,0
+FDN.US,D,20160316,000000,66.55,67.5,66.47,67.29,463079,0
+FDN.US,D,20160317,000000,67.24,67.69,66.95,67.35,412044,0
+FDN.US,D,20160318,000000,67.63,67.63,67.06,67.42,318602,0
+FDN.US,D,20160321,000000,67.33,67.92,67.2923,67.85,246450,0
+FDN.US,D,20160322,000000,67.28,67.97,67.28,67.7,505007,0
+FDN.US,D,20160323,000000,67.65,67.76,66.76,66.92,278693,0
+FDN.US,D,20160324,000000,66.52,67,66.21,66.99,450926,0
+FDN.US,D,20160328,000000,67.14,67.14,66.5301,66.78,713750,0
+FDN.US,D,20160329,000000,66.67,68.19,66.38,68.06,521638,0
+FDN.US,D,20160330,000000,68.5,68.94,68.2,68.34,774577,0
+FDN.US,D,20160331,000000,68.27,68.67,68.0501,68.245,219672,0
+FDN.US,D,20160401,000000,67.81,68.8,67.79,68.76,440302,0
+FDN.US,D,20160404,000000,68.73,68.8799,68.22,68.48,237547,0
+FDN.US,D,20160405,000000,68.09,68.4,67.84,67.98,1397861,0
+FDN.US,D,20160406,000000,68.04,69.12,68.04,69.07,303269,0
+FDN.US,D,20160407,000000,68.68,68.84,67.596,67.9,372721,0
+FDN.US,D,20160408,000000,68.35,68.37,67.2,67.6,320069,0
+FDN.US,D,20160411,000000,67.9,68.242,67.18,67.19,328574,0
+FDN.US,D,20160412,000000,67.28,67.75,66.6606,67.64,469098,0
+FDN.US,D,20160413,000000,68.19,69.36,68.16,69.28,547571,0
+FDN.US,D,20160414,000000,69.39,69.85,69.2337,69.52,322237,0
+FDN.US,D,20160415,000000,69.52,69.5547,69.119,69.4,196183,0
+FDN.US,D,20160418,000000,69.18,70.12,69.08,70.12,392696,0
+FDN.US,D,20160419,000000,69.83,69.83,68.4301,68.96,542052,0
+FDN.US,D,20160420,000000,69.01,69.91,68.75,69.63,507270,0
+FDN.US,D,20160421,000000,69.93,70.39,69.86,70.08,379683,0
+FDN.US,D,20160422,000000,69.41,69.764,68.87,69.36,366201,0
+FDN.US,D,20160425,000000,69.17,69.4699,68.82,69.06,309940,0
+FDN.US,D,20160426,000000,69.23,69.26,68.7002,68.93,349621,0
+FDN.US,D,20160427,000000,68.56,68.86,68.16,68.75,430430,0
+FDN.US,D,20160428,000000,69.5,70.33,68.71,68.81,557743,0
+FDN.US,D,20160429,000000,69.87,70.06,68.738,69.46,441553,0
+FDN.US,D,20160502,000000,69.61,70.22,69.19,70.17,291225,0
+FDN.US,D,20160503,000000,69.56,69.7,68.98,69.08,231544,0
+FDN.US,D,20160504,000000,68.62,69.07,68.51,68.89,334522,0
+FDN.US,D,20160505,000000,69.12,69.28,68.4438,68.56,222704,0
+FDN.US,D,20160506,000000,68.22,69.22,68.2115,69.19,212196,0
+FDN.US,D,20160509,000000,69.19,69.7,69.0708,69.34,187653,0
+FDN.US,D,20160510,000000,69.67,70.8138,69.54,70.76,362880,0
+FDN.US,D,20160511,000000,70.6,70.9968,70.34,70.34,371915,0
+FDN.US,D,20160512,000000,70.63,70.7,69.5,70.05,584439,0
+FDN.US,D,20160513,000000,69.96,70.29,69.62,69.74,694002,0
+FDN.US,D,20160516,000000,69.87,70.51,69.585,70.25,191668,0
+FDN.US,D,20160517,000000,70.19,70.48,69.42,69.53,491984,0
+FDN.US,D,20160518,000000,69.27,70.29,69.26,69.97,625245,0
+FDN.US,D,20160519,000000,69.86,70.15,68.91,69.48,520751,0
+FDN.US,D,20160520,000000,69.62,70.46,69.62,70.25,560752,0
+FDN.US,D,20160523,000000,70.18,70.65,70.18,70.32,343959,0
+FDN.US,D,20160524,000000,70.58,71.73,70.58,71.57,557418,0
+FDN.US,D,20160525,000000,71.78,72,71.56,71.72,629094,0
+FDN.US,D,20160526,000000,71.99,72.15,71.8,72.07,536549,0
+FDN.US,D,20160527,000000,72.09,72.81,72.09,72.8,456065,0
+FDN.US,D,20160531,000000,72.96,73.24,72.85,73.16,535598,0
+FDN.US,D,20160601,000000,73.18,73.741,72.9647,73.5,814222,0
+FDN.US,D,20160602,000000,73.41,73.95,73.11,73.95,477690,0
+FDN.US,D,20160603,000000,73.55,73.69,72.66,73.23,454264,0
+FDN.US,D,20160606,000000,73.41,73.75,73.26,73.58,344447,0
+FDN.US,D,20160607,000000,73.73,73.73,73.2486,73.45,268500,0
+FDN.US,D,20160608,000000,73.52,73.6801,73.24,73.55,294451,0
+FDN.US,D,20160609,000000,73.34,73.52,73.1408,73.41,299801,0
+FDN.US,D,20160610,000000,72.74,72.7876,71.71,71.91,421711,0
+FDN.US,D,20160613,000000,72.69,73.35,72.33,72.4,422136,0
+FDN.US,D,20160614,000000,72.22,72.84,72.11,72.69,398723,0
+FDN.US,D,20160615,000000,72.93,73.279,72.66,72.76,455155,0
+FDN.US,D,20160616,000000,72.39,72.77,71.63,72.71,473069,0
+FDN.US,D,20160617,000000,72.72,72.72,71.88,72.02,486313,0
+FDN.US,D,20160620,000000,72.83,73.54,72.72,72.75,334397,0
+FDN.US,D,20160621,000000,72.98,73,72.47,72.81,312400,0
+FDN.US,D,20160622,000000,72.85,73.02,72.43,72.46,349487,0
+FDN.US,D,20160623,000000,72.95,73.92,72.77,73.85,406858,0
+FDN.US,D,20160624,000000,71.01,71.95,70.49,70.64,592859,0
+FDN.US,D,20160627,000000,70.06,70.1499,68.18,68.53,869455,0
+FDN.US,D,20160628,000000,69.28,70.2,69.08,70.06,651150,0
+FDN.US,D,20160629,000000,70.68,71.6501,70.52,71.45,521037,0
+FDN.US,D,20160630,000000,71.63,72.12,71.29,72.12,467514,0
+FDN.US,D,20160701,000000,72.19,73.02,72.16,72.62,392449,0
+FDN.US,D,20160705,000000,72.27,72.27,71.55,72.02,513342,0
+FDN.US,D,20160706,000000,71.66,72.41,71.31,72.38,368762,0
+FDN.US,D,20160707,000000,72.44,72.76,72.2074,72.72,396622,0
+FDN.US,D,20160708,000000,73.12,74.176,73.03,74.14,350409,0
+FDN.US,D,20160711,000000,74.36,74.8261,74.14,74.7,317593,0
+FDN.US,D,20160712,000000,75.11,75.69,74.97,75.44,561362,0
+FDN.US,D,20160713,000000,75.55,75.69,74.9332,75.04,409031,0
+FDN.US,D,20160714,000000,75.58,75.808,75.45,75.52,382577,0
+FDN.US,D,20160715,000000,75.79,75.79,75.24,75.33,456767,0
+FDN.US,D,20160718,000000,75.39,76.09,75.33,75.98,310248,0
+FDN.US,D,20160719,000000,75.32,75.77,75.23,75.54,157097,0
+FDN.US,D,20160720,000000,75.82,76.53,75.6792,76.33,349683,0
+FDN.US,D,20160721,000000,76.67,76.83,76.02,76.18,282298,0
+FDN.US,D,20160722,000000,75.85,76.579,75.72,76.55,194423,0
+FDN.US,D,20160725,000000,76.47,76.74,76.255,76.74,305142,0
+FDN.US,D,20160726,000000,76.81,77.253,76.67,77.03,379426,0
+FDN.US,D,20160727,000000,76.63,76.68,75.99,76.47,472826,0
+FDN.US,D,20160728,000000,77.41,77.43,76.86,77.28,353070,0
+FDN.US,D,20160729,000000,77.51,77.79,77.03,77.52,419904,0
+FDN.US,D,20160801,000000,77.56,78.03,77.27,77.89,1858960,0
+FDN.US,D,20160802,000000,77.66,77.7,76.5058,76.87,497195,0
+FDN.US,D,20160803,000000,76.79,77.17,76.7477,77.14,406272,0
+FDN.US,D,20160804,000000,77.16,77.7865,76.983,77.72,271992,0
+FDN.US,D,20160805,000000,78.22,78.85,78.2,78.65,389319,0
+FDN.US,D,20160808,000000,78.7,78.81,78.19,78.63,1975724,0
+FDN.US,D,20160809,000000,78.69,79,78.58,78.79,1241649,0
+FDN.US,D,20160810,000000,78.87,78.94,78.56,78.79,1128447,0
+FDN.US,D,20160811,000000,79.09,79.4,78.9699,79.25,604025,0
+FDN.US,D,20160812,000000,79.13,79.29,78.9299,79.26,646360,0
+FDN.US,D,20160815,000000,79.32,79.5865,79.23,79.35,285137,0
+FDN.US,D,20160816,000000,79.22,79.27,78.71,78.72,421889,0
+FDN.US,D,20160817,000000,78.65,78.68,78.0843,78.47,460992,0
+FDN.US,D,20160818,000000,78.42,78.66,78.29,78.44,223192,0
+FDN.US,D,20160819,000000,78.33,78.5301,78.15,78.4,580885,0
+FDN.US,D,20160822,000000,78.32,78.48,77.98,78.29,286265,0
+FDN.US,D,20160823,000000,78.52,79,78.52,78.67,325213,0
+FDN.US,D,20160824,000000,78.71,78.9488,78.04,78.2,337806,0
+FDN.US,D,20160825,000000,78.07,78.68,78.07,78.61,293227,0
+FDN.US,D,20160826,000000,78.71,79.31,78.44,78.9,343424,0
+FDN.US,D,20160829,000000,78.89,79.22,78.8,79.02,265316,0
+FDN.US,D,20160830,000000,79.04,79.32,78.68,78.9,230493,0
+FDN.US,D,20160831,000000,78.93,79.16,78.7,79.07,335793,0
+FDN.US,D,20160901,000000,79.05,79.27,78.62,79.16,953981,0
+FDN.US,D,20160902,000000,79.49,79.84,79.3,79.46,607206,0
+FDN.US,D,20160906,000000,79.63,80.38,79.63,80.25,426116,0
+FDN.US,D,20160907,000000,80.32,80.66,80.07,80.35,1935904,0
+FDN.US,D,20160908,000000,80.06,80.33,79.93,80.13,328014,0
+FDN.US,D,20160909,000000,79.62,79.84,78.36,78.36,512822,0
+FDN.US,D,20160912,000000,77.89,79.44,77.67,79.36,644161,0
+FDN.US,D,20160913,000000,78.77,78.92,77.93,78.46,1427773,0
+FDN.US,D,20160914,000000,78.52,79.1,78.37,78.63,304207,0
+FDN.US,D,20160915,000000,78.64,79.549,78.465,79.39,248623,0
+FDN.US,D,20160916,000000,79.25,79.49,79.1066,79.38,174551,0
+FDN.US,D,20160919,000000,79.6,79.69,78.85,79.07,166883,0
+FDN.US,D,20160920,000000,79.45,79.6,79,79.11,278915,0
+FDN.US,D,20160921,000000,79.31,80.0901,79.1701,80.02,729457,0
+FDN.US,D,20160922,000000,80.45,80.8699,80.38,80.82,762181,0
+FDN.US,D,20160923,000000,80.73,80.9399,80.49,80.59,344879,0
+FDN.US,D,20160926,000000,80.13,80.25,79.729,79.99,197146,0
+FDN.US,D,20160927,000000,80.1,81.19,80.06,81.12,318594,0
+FDN.US,D,20160928,000000,81.18,81.58,80.8,81.55,306695,0
+FDN.US,D,20160929,000000,81.63,81.843,80.8505,80.99,752745,0
+FDN.US,D,20160930,000000,81.22,81.79,81.0763,81.56,364747,0
+FDN.US,D,20161003,000000,81.4,81.73,81.26,81.71,662716,0
+FDN.US,D,20161004,000000,81.92,82.05,81.41,81.74,354789,0
+FDN.US,D,20161005,000000,81.8,82.34,81.74,82.18,402865,0
+FDN.US,D,20161006,000000,81.75,81.79,81.22,81.51,388793,0
+FDN.US,D,20161007,000000,81.48,81.55,80.77,81.11,270800,0
+FDN.US,D,20161010,000000,81.31,81.696,81.309,81.49,167802,0
+FDN.US,D,20161011,000000,81.42,81.52,79.79,80.15,391327,0
+FDN.US,D,20161012,000000,80.17,80.4,79.9344,80.15,241580,0
+FDN.US,D,20161013,000000,79.59,79.66,78.67,79.42,348535,0
+FDN.US,D,20161014,000000,79.89,80.24,79.27,79.53,774711,0
+FDN.US,D,20161017,000000,79.46,79.5972,79.1,79.26,581116,0
+FDN.US,D,20161018,000000,80.69,81.099,80.58,80.65,382108,0
+FDN.US,D,20161019,000000,80.86,81.5732,80.86,81.45,384942,0
+FDN.US,D,20161020,000000,81.13,81.25,80.58,80.78,262591,0
+FDN.US,D,20161021,000000,80.84,82.25,80.8,82.2,261724,0
+FDN.US,D,20161024,000000,82.61,83.0986,82.5,82.95,384570,0
+FDN.US,D,20161025,000000,83.09,83.09,82.29,82.4,611599,0
+FDN.US,D,20161026,000000,82.45,82.85,82.01,82.14,413033,0
+FDN.US,D,20161027,000000,82.51,82.54,81.35,81.5,281272,0
+FDN.US,D,20161028,000000,81.39,82.28,81.26,81.51,328629,0
+FDN.US,D,20161031,000000,81.78,81.78,81.26,81.35,401380,0
+FDN.US,D,20161101,000000,81.56,81.68,80.0284,80.62,747883,0
+FDN.US,D,20161102,000000,80.41,80.55,79.05,79.26,480566,0
+FDN.US,D,20161103,000000,78.98,79.3,78.48,78.6,348086,0
+FDN.US,D,20161104,000000,78.51,79.06,78.17,78.29,314493,0
+FDN.US,D,20161107,000000,79.8,80.07,79.443,79.86,401519,0
+FDN.US,D,20161108,000000,79.88,80.5742,79.44,80.2,503428,0
+FDN.US,D,20161109,000000,78.24,80.135,78.2,79.76,716877,0
+FDN.US,D,20161110,000000,80.36,80.41,77.04,78.43,1478353,0
+FDN.US,D,20161111,000000,77.99,78.94,77.7,78.7,3445260,0
+FDN.US,D,20161114,000000,79.03,79.03,77.13,77.59,1344757,0
+FDN.US,D,20161115,000000,78.12,79.177,78.04,78.87,915551,0
+FDN.US,D,20161116,000000,78.47,79.37,78.465,79.2,455730,0
+FDN.US,D,20161117,000000,79.33,80.138,79.07,80.07,432144,0
+FDN.US,D,20161118,000000,80.5,80.66,79.96,80.18,301956,0
+FDN.US,D,20161121,000000,80.52,81.158,80.4,81.09,470362,0
+FDN.US,D,20161122,000000,81.47,81.56,80.965,81.24,400100,0
+FDN.US,D,20161123,000000,81.17,81.17,80.65,81.06,387884,0
+FDN.US,D,20161125,000000,81.25,81.25,81.02,81.23,93825,0
+FDN.US,D,20161128,000000,81.01,81.15,80.6975,80.8,513688,0
+FDN.US,D,20161129,000000,80.93,81.26,80.72,80.81,376259,0
+FDN.US,D,20161130,000000,81.01,81.24,79.92,79.92,517823,0
+FDN.US,D,20161201,000000,80,80.08,78.2,78.41,739992,0
+FDN.US,D,20161202,000000,78.26,78.9,78.05,78.74,321466,0
+FDN.US,D,20161205,000000,79.12,80.13,79,79.96,532158,0
+FDN.US,D,20161206,000000,80.18,80.47,79.92,80.47,412234,0
+FDN.US,D,20161207,000000,80.51,81.5,80.2293,81.36,370596,0
+FDN.US,D,20161208,000000,81.43,82.2092,81.36,82.03,327778,0
+FDN.US,D,20161209,000000,82.25,82.49,81.9,82.15,260978,0
+FDN.US,D,20161212,000000,82,82,81.05,81.26,286398,0
+FDN.US,D,20161213,000000,81.49,82.39,81.46,81.94,358195,0
+FDN.US,D,20161214,000000,82.01,82.3,81.42,81.62,438436,0
+FDN.US,D,20161215,000000,81.65,82.22,81.5051,81.63,379782,0
+FDN.US,D,20161216,000000,81.88,81.91,81.08,81.1,293796,0
+FDN.US,D,20161219,000000,81.36,81.84,80.97,81.42,171579,0
+FDN.US,D,20161220,000000,81.65,81.914,81.56,81.79,233885,0
+FDN.US,D,20161221,000000,81.77,81.77,81.3,81.41,244294,0
+FDN.US,D,20161222,000000,81.35,81.37,80.5,80.67,262872,0
+FDN.US,D,20161223,000000,80.52,80.83,80.513,80.83,188731,0
+FDN.US,D,20161227,000000,80.85,81.66,80.777,81.44,290983,0
+FDN.US,D,20161228,000000,81.63,81.67,80.66,80.69,202063,0
+FDN.US,D,20161229,000000,80.74,81.0452,80.27,80.53,323336,0
+FDN.US,D,20161230,000000,80.72,80.72,79.6,79.83,333479,0
+FDN.US,D,20170103,000000,80.52,81.42,80.34,80.79,618844,0
+FDN.US,D,20170104,000000,80.99,82.11,80.99,81.96,333901,0
+FDN.US,D,20170105,000000,82,82.9513,81.99,82.83,336245,0
+FDN.US,D,20170106,000000,82.95,83.85,82.61,83.6,508673,0
+FDN.US,D,20170109,000000,83.78,83.955,83.3274,83.8,548512,0
+FDN.US,D,20170110,000000,83.89,84.18,83.66,83.88,311070,0
+FDN.US,D,20170111,000000,83.99,84.34,83.52,84.34,275414,0
+FDN.US,D,20170112,000000,84.1,84.3399,83.25,84.28,392463,0
+FDN.US,D,20170113,000000,84.54,85.203,84.54,84.99,274720,0
+FDN.US,D,20170117,000000,84.71,84.74,83.881,84.06,261294,0
+FDN.US,D,20170118,000000,84.21,84.47,83.9,84.45,231984,0
+FDN.US,D,20170119,000000,84.8,84.92,84.2,84.5,1312631,0
+FDN.US,D,20170120,000000,84.81,85.03,84.31,84.5,275114,0
+FDN.US,D,20170123,000000,84.46,84.86,84.1,84.75,574865,0
+FDN.US,D,20170124,000000,85.07,85.68,84.7139,85.48,325186,0
+FDN.US,D,20170125,000000,86.06,86.435,86,86.37,420818,0
+FDN.US,D,20170126,000000,86.7,86.74,86.08,86.21,482167,0
+FDN.US,D,20170127,000000,86.06,86.171,85.52,86.1,682855,0
+FDN.US,D,20170130,000000,85.79,85.79,84.56,85.34,386736,0
+FDN.US,D,20170131,000000,85.04,85.34,84.67,85.34,390544,0
+FDN.US,D,20170201,000000,85.73,85.85,84.8519,85.36,486480,0
+FDN.US,D,20170202,000000,85.1,85.61,84.45,85.27,288200,0
+FDN.US,D,20170203,000000,85.26,85.54,85.15,85.28,417329,0
+FDN.US,D,20170206,000000,85.23,85.42,84.96,85.42,389150,0
+FDN.US,D,20170207,000000,85.59,86.035,85.49,85.8,288318,0
+FDN.US,D,20170208,000000,85.75,86.04,84.996,85.95,210087,0
+FDN.US,D,20170209,000000,85.9,86.398,85.79,86.16,283843,0
+FDN.US,D,20170210,000000,86.36,86.62,86.185,86.32,266700,0
+FDN.US,D,20170213,000000,86.52,86.74,86.45,86.46,532873,0
+FDN.US,D,20170214,000000,86.45,86.63,86.12,86.51,256436,0
+FDN.US,D,20170215,000000,86.71,87.2612,86.54,87.06,359235,0
+FDN.US,D,20170216,000000,86.95,87.206,86.45,86.73,367298,0
+FDN.US,D,20170217,000000,86.67,87.25,86.64,87.25,250168,0
+FDN.US,D,20170221,000000,87.45,87.69,87.3,87.66,374906,0
+FDN.US,D,20170222,000000,87.53,87.8706,87.3,87.63,298570,0
+FDN.US,D,20170223,000000,87.81,87.8199,86.78,87.07,283805,0
+FDN.US,D,20170224,000000,86.5,87.3,86.25,87.3,228119,0
+FDN.US,D,20170227,000000,87.18,87.55,86.92,87.38,1199785,0
+FDN.US,D,20170228,000000,87.16,87.16,86.14,86.21,651250,0
+FDN.US,D,20170301,000000,87.13,87.72,86.95,87.6,491755,0
+FDN.US,D,20170302,000000,87.43,87.43,86.66,86.74,340203,0
+FDN.US,D,20170303,000000,86.66,86.84,86.3706,86.8,236903,0
+FDN.US,D,20170306,000000,86.54,86.86,86.3105,86.68,137868,0
+FDN.US,D,20170307,000000,86.53,86.86,86.39,86.53,170409,0
+FDN.US,D,20170308,000000,86.68,87.03,86.6,86.81,183969,0
+FDN.US,D,20170309,000000,86.82,87.18,86.4552,86.97,147139,0
+FDN.US,D,20170310,000000,87.34,87.47,86.9,87.3,156340,0
+FDN.US,D,20170313,000000,87.31,88.01,87.24,87.97,201484,0
+FDN.US,D,20170314,000000,87.66,87.66,86.98,87.51,172550,0
+FDN.US,D,20170315,000000,87.66,88.0899,87.26,87.95,229846,0
+FDN.US,D,20170316,000000,88.26,88.43,88.1002,88.34,440241,0
+FDN.US,D,20170317,000000,88.39,88.5731,88.22,88.4,857017,0
+FDN.US,D,20170320,000000,88.33,88.52,88.12,88.38,176400,0
+FDN.US,D,20170321,000000,88.71,88.82,86.43,86.54,263926,0
+FDN.US,D,20170322,000000,86.49,86.87,86.12,86.86,315890,0
+FDN.US,D,20170323,000000,86.73,87.11,86.5236,86.86,222060,0
+FDN.US,D,20170324,000000,87.09,87.45,86.575,86.98,655307,0
+FDN.US,D,20170327,000000,86.22,87.29,85.8,87.09,495231,0
+FDN.US,D,20170328,000000,87.15,87.8185,86.92,87.57,289725,0
+FDN.US,D,20170329,000000,87.69,88.265,87.5,88.2,235640,0
+FDN.US,D,20170330,000000,88.24,88.3,87.97,88.13,224438,0
+FDN.US,D,20170331,000000,88.06,88.3,87.9,88.04,168378,0
+FDN.US,D,20170403,000000,88.17,88.2925,87.22,88.05,2515805,0
+FDN.US,D,20170404,000000,87.83,88.18,87.6898,87.9,144947,0
+FDN.US,D,20170405,000000,88.16,88.8,87.48,87.62,232919,0
+FDN.US,D,20170406,000000,87.82,87.84,87.34,87.71,216471,0
+FDN.US,D,20170407,000000,87.61,87.75,87.2,87.53,139843,0
+FDN.US,D,20170410,000000,87.61,88.1111,87.487,87.66,209875,0
+FDN.US,D,20170411,000000,87.55,87.77,86.91,87.62,194658,0
+FDN.US,D,20170412,000000,87.55,87.8,87.16,87.25,132568,0
+FDN.US,D,20170413,000000,87.13,87.55,86.84,86.86,146833,0
+FDN.US,D,20170417,000000,87.11,87.94,86.995,87.92,167113,0
+FDN.US,D,20170418,000000,87.67,88,87.41,87.7,276371,0
+FDN.US,D,20170419,000000,87.99,88.55,87.88,88.03,234657,0
+FDN.US,D,20170420,000000,88.27,88.79,87.95,88.63,160775,0
+FDN.US,D,20170421,000000,88.78,88.78,88.293,88.52,173250,0
+FDN.US,D,20170424,000000,89.35,89.7,89.31,89.65,185032,0
+FDN.US,D,20170425,000000,90.11,90.76,90.03,90.51,293385,0
+FDN.US,D,20170426,000000,90.76,91.19,90.71,90.95,893063,0
+FDN.US,D,20170427,000000,91.24,91.7499,91.0852,91.71,285641,0
+FDN.US,D,20170428,000000,92.37,92.42,91.93,92.24,315481,0
+FDN.US,D,20170501,000000,92.47,93.35,92.47,93.23,267133,0
+FDN.US,D,20170502,000000,93.59,94.087,93.22,93.99,340695,0
+FDN.US,D,20170503,000000,93.86,93.86,93.15,93.59,257059,0
+FDN.US,D,20170504,000000,93.66,93.77,93.2337,93.68,218442,0
+FDN.US,D,20170505,000000,93.93,94.08,93.59,94.05,226409,0
+FDN.US,D,20170508,000000,94.1,94.23,93.58,93.93,289913,0
+FDN.US,D,20170509,000000,94.05,94.43,93.86,94,358842,0
+FDN.US,D,20170510,000000,94.09,94.38,93.75,94.31,207006,0
+FDN.US,D,20170511,000000,94.2,94.2,93.348,93.93,231190,0
+FDN.US,D,20170512,000000,93.96,94.08,93.75,94.01,331571,0
+FDN.US,D,20170515,000000,94.17,94.71,94.095,94.57,201471,0
+FDN.US,D,20170516,000000,94.79,95.15,94.54,95.05,450567,0
+FDN.US,D,20170517,000000,94.18,94.18,91.78,91.82,459693,0
+FDN.US,D,20170518,000000,91.72,92.8511,91.4481,92.5,297445,0
+FDN.US,D,20170519,000000,93.02,93.6368,92.91,92.94,236289,0
+FDN.US,D,20170522,000000,93.18,93.58,93.18,93.54,229472,0
+FDN.US,D,20170523,000000,93.92,93.98,93.3,93.56,191326,0
+FDN.US,D,20170524,000000,93.79,94.11,93.57,94.07,183069,0
+FDN.US,D,20170525,000000,94.51,95.306,94.32,95.05,244747,0
+FDN.US,D,20170526,000000,95.26,95.36,94.8911,95.18,130032,0
+FDN.US,D,20170530,000000,95.06,95.37,94.8464,94.95,244738,0
+FDN.US,D,20170531,000000,95.16,95.16,93.92,94.69,267092,0
+FDN.US,D,20170601,000000,95.07,95.91,94.84,95.89,319521,0
+FDN.US,D,20170602,000000,96.13,96.54,95.73,96.54,344761,0
+FDN.US,D,20170605,000000,96.62,96.9,96.4706,96.81,240843,0
+FDN.US,D,20170606,000000,96.65,96.94,96.13,96.27,339467,0
+FDN.US,D,20170607,000000,96.51,96.6289,95.795,96.23,249540,0
+FDN.US,D,20170608,000000,96.78,97.58,96.41,97.52,195272,0
+FDN.US,D,20170609,000000,97.68,98.08,93.11,94.64,828022,0
+FDN.US,D,20170612,000000,93.88,94.36,92,93.81,905702,0
+FDN.US,D,20170613,000000,94.54,95.03,93.73,94.59,347706,0
+FDN.US,D,20170614,000000,94.98,95.11,93.54,94.28,367213,0
+FDN.US,D,20170615,000000,93.35,94.039,92.6,93.91,446695,0
+FDN.US,D,20170616,000000,94.07,94.37,93.55,94.08,278179,0
+FDN.US,D,20170619,000000,94.79,95.47,94.79,95.35,281050,0
+FDN.US,D,20170620,000000,95.34,95.46,94.4134,94.47,263513,0
+FDN.US,D,20170621,000000,94.74,95.42,94.6,95.42,219872,0
+FDN.US,D,20170622,000000,95.42,96.02,94.99,95.83,156078,0
+FDN.US,D,20170623,000000,95.81,96.92,95.66,96.88,210387,0
+FDN.US,D,20170626,000000,97.48,97.6036,95.8,96.1,536918,0
+FDN.US,D,20170627,000000,95.81,96.15,94.5,94.53,432385,0
+FDN.US,D,20170628,000000,94.98,96.177,94.31,96.13,298135,0
+FDN.US,D,20170629,000000,95.87,95.87,93.47,94.6,387718,0
+FDN.US,D,20170630,000000,94.82,95.2,94.31,94.74,201159,0
+FDN.US,D,20170703,000000,95.17,95.17,93.63,93.86,167242,0
+FDN.US,D,20170705,000000,94.2,95.06,93.89,94.83,491121,0
+FDN.US,D,20170706,000000,94.1,94.63,93.51,93.67,332704,0
+FDN.US,D,20170707,000000,93.93,95.15,93.93,94.92,153439,0
+FDN.US,D,20170710,000000,95.1,96.15,94.95,95.9,233019,0
+FDN.US,D,20170711,000000,95.72,96.49,95.56,96.35,241253,0
+FDN.US,D,20170712,000000,97.22,98.1699,97.22,98.11,300509,0
+FDN.US,D,20170713,000000,98.4,98.45,97.6608,98.12,263772,0
+FDN.US,D,20170714,000000,98.49,98.76,98.207,98.67,304794,0
+FDN.US,D,20170717,000000,98.89,99.16,98.43,98.87,360562,0
+FDN.US,D,20170718,000000,99.29,100.41,98.81,100.4,352314,0
+FDN.US,D,20170719,000000,100.65,101.22,100.4,100.97,408799,0
+FDN.US,D,20170720,000000,101.28,101.35,100.55,100.69,1932238,0
+FDN.US,D,20170721,000000,100.43,100.63,100.134,100.56,170197,0
+FDN.US,D,20170724,000000,100.66,101.2,100.5,101.11,263392,0
+FDN.US,D,20170725,000000,100.91,101.4,100.47,101.26,273613,0
+FDN.US,D,20170726,000000,101.3,101.3,100.52,101,234914,0
+FDN.US,D,20170727,000000,101.8,101.84,98.75,100.16,609836,0
+FDN.US,D,20170728,000000,99.5,100.5,99.208,100.12,1246320,0
+FDN.US,D,20170731,000000,100.27,100.27,98.65,98.87,358368,0
+FDN.US,D,20170801,000000,99.29,99.37,98.84,98.99,317072,0
+FDN.US,D,20170802,000000,99.05,99.05,97.27,98.2,395227,0
+FDN.US,D,20170803,000000,98.29,98.76,98.07,98.36,304876,0
+FDN.US,D,20170804,000000,99.1,99.65,98.94,99.07,232009,0
+FDN.US,D,20170807,000000,99.32,99.89,99.07,99.69,209184,0
+FDN.US,D,20170808,000000,99.7,100.126,99.13,99.33,227787,0
+FDN.US,D,20170809,000000,98.26,99.02,97.9,98.92,360298,0
+FDN.US,D,20170810,000000,98.3,98.39,96.13,96.2,449682,0
+FDN.US,D,20170811,000000,96.24,97.225,96.08,97.07,378992,0
+FDN.US,D,20170814,000000,97.96,98.45,97.9361,98.32,287709,0
+FDN.US,D,20170815,000000,98.68,98.75,97.87,98.06,223460,0
+FDN.US,D,20170816,000000,98.23,98.891,98.0685,98.59,316573,0
+FDN.US,D,20170817,000000,98.23,98.5,96.75,96.79,235332,0
+FDN.US,D,20170818,000000,96.72,97.5199,96.4,96.96,264625,0
+FDN.US,D,20170821,000000,96.97,97.26,96.241,96.94,158621,0
+FDN.US,D,20170822,000000,97.37,98.63,97.37,98.54,302912,0
+FDN.US,D,20170823,000000,97.89,98.53,97.89,98.32,154937,0
+FDN.US,D,20170824,000000,98.62,98.83,97.8,98.51,1003810,0
+FDN.US,D,20170825,000000,98.53,98.5733,97.5,97.53,233240,0
+FDN.US,D,20170828,000000,97.61,97.8299,97.3156,97.72,271715,0
+FDN.US,D,20170829,000000,96.77,98.41,96.65,98.18,170691,0
+FDN.US,D,20170830,000000,98.3,99.435,98.18,99.37,207048,0
+FDN.US,D,20170831,000000,99.6,100.63,99.593,100.52,307986,0
+FDN.US,D,20170901,000000,100.74,100.834,100.36,100.47,889779,0
+FDN.US,D,20170905,000000,100.11,100.33,98.96,99.76,297902,0
+FDN.US,D,20170906,000000,99.75,100.076,98.97,99.88,282584,0
+FDN.US,D,20170907,000000,100.09,100.655,99.83,100.4,228354,0
+FDN.US,D,20170908,000000,100.26,100.36,99.53,99.62,137193,0
+FDN.US,D,20170911,000000,100.34,100.97,100.34,100.79,206696,0
+FDN.US,D,20170912,000000,101.02,101.2,100.67,101.2,237388,0
+FDN.US,D,20170913,000000,101.08,101.15,100.73,101.1,206163,0
+FDN.US,D,20170914,000000,100.82,100.95,100.4,100.82,208987,0
+FDN.US,D,20170915,000000,100.78,101.23,100.39,101.01,262070,0
+FDN.US,D,20170918,000000,101.21,101.68,100.8,101.18,223154,0
+FDN.US,D,20170919,000000,101.41,101.5,101,101.47,374942,0
+FDN.US,D,20170920,000000,101.56,101.71,100.9,101.52,231912,0
+FDN.US,D,20170921,000000,101.42,101.7,100.677,101.49,200127,0
+FDN.US,D,20170922,000000,101.21,101.8,101.21,101.62,140143,0
+FDN.US,D,20170925,000000,101.31,101.31,98.97,99.56,1476858,0
+FDN.US,D,20170926,000000,100.1,100.41,99.2766,99.66,568230,0
+FDN.US,D,20170927,000000,100.4,101.757,100.36,101.34,442216,0
+FDN.US,D,20170928,000000,101.25,101.626,100.91,101.54,273045,0
+FDN.US,D,20170929,000000,101.61,102.432,101.61,102.36,179819,0
+FDN.US,D,20171002,000000,102.6,103.234,102.18,102.74,431487,0
+FDN.US,D,20171003,000000,102.94,103.47,102.75,103.46,256711,0
+FDN.US,D,20171004,000000,103.48,103.92,103.24,103.69,191718,0
+FDN.US,D,20171005,000000,104.02,104.86,103.885,104.86,255423,0
+FDN.US,D,20171006,000000,104.62,105.09,104.51,105.04,157451,0
+FDN.US,D,20171009,000000,105.25,105.36,104.748,104.86,180213,0
+FDN.US,D,20171010,000000,105.25,105.32,103.94,104.37,244137,0
+FDN.US,D,20171011,000000,104.48,105,104.23,104.95,149676,0
+FDN.US,D,20171012,000000,104.83,105.54,104.715,105.14,191195,0
+FDN.US,D,20171013,000000,105.6,105.8,105.36,105.44,135754,0
+FDN.US,D,20171016,000000,105.75,105.77,104.91,105.16,215334,0
+FDN.US,D,20171017,000000,105.15,105.41,104.9,105.13,212913,0
+FDN.US,D,20171018,000000,105.48,105.54,105.091,105.25,295334,0
+FDN.US,D,20171019,000000,104.54,104.82,103.69,104.82,261451,0
+FDN.US,D,20171020,000000,105.57,105.78,105.29,105.55,152205,0
+FDN.US,D,20171023,000000,105.75,105.75,104.093,104.27,314552,0
+FDN.US,D,20171024,000000,104.55,105.04,104.12,104.84,248985,0
+FDN.US,D,20171025,000000,104.74,105.25,103.77,104.36,322352,0
+FDN.US,D,20171026,000000,105.04,105.395,104.73,105.13,632586,0
+FDN.US,D,20171027,000000,106.54,107.32,106.088,107.25,523403,0
+FDN.US,D,20171030,000000,107.23,107.57,106.54,107.02,325484,0
+FDN.US,D,20171031,000000,107.24,107.699,107.02,107.43,268399,0
+FDN.US,D,20171101,000000,108.03,108.22,106.84,107.27,527032,0
+FDN.US,D,20171102,000000,107.1,107.12,106.25,106.89,1282316,0
+FDN.US,D,20171103,000000,106.97,107.45,106.4,107.39,321888,0
+FDN.US,D,20171106,000000,107.24,107.83,107.23,107.65,210477,0
+FDN.US,D,20171107,000000,107.54,107.54,106.75,106.75,279693,0
+FDN.US,D,20171108,000000,106.62,107.23,106.35,107.18,748869,0
+FDN.US,D,20171109,000000,106.36,106.45,105.11,105.99,328977,0
+FDN.US,D,20171110,000000,105.78,106.37,105.601,106.19,1242556,0
+FDN.US,D,20171113,000000,105.86,106.554,105.686,106.38,322779,0
+FDN.US,D,20171114,000000,106.19,106.86,105.89,106.68,296668,0
+FDN.US,D,20171115,000000,106.04,106.43,105.49,106.05,222255,0
+FDN.US,D,20171116,000000,106.68,108.05,106.55,107.97,376963,0
+FDN.US,D,20171117,000000,107.87,108.15,107.7,107.88,189125,0
+FDN.US,D,20171120,000000,108.09,108.46,107.99,108.4,227745,0
+FDN.US,D,20171121,000000,108.93,109.79,108.89,109.75,314353,0
+FDN.US,D,20171122,000000,109.86,110.13,109.55,110.05,235836,0
+FDN.US,D,20171124,000000,110.39,111.02,110.245,111.01,153378,0
+FDN.US,D,20171127,000000,111.12,111.41,110.64,110.9,706101,0
+FDN.US,D,20171128,000000,111.2,111.395,110.59,111.26,339448,0
+FDN.US,D,20171129,000000,111.31,111.31,107.55,108.58,880698,0
+FDN.US,D,20171130,000000,108.84,109.46,108.44,108.9,384391,0
+FDN.US,D,20171201,000000,108.64,109.12,106.76,108.44,683353,0
+FDN.US,D,20171204,000000,109.21,109.44,106.23,106.33,632153,0
+FDN.US,D,20171205,000000,106.35,108.05,105.78,106.71,887918,0
+FDN.US,D,20171206,000000,106.34,107.569,106.08,107.32,383903,0
+FDN.US,D,20171207,000000,107.39,108.77,107.39,108.62,373666,0
+FDN.US,D,20171208,000000,109.46,109.77,108.59,108.8,374049,0
+FDN.US,D,20171211,000000,108.83,109.47,108.77,109.3,445390,0
+FDN.US,D,20171212,000000,109.18,109.72,108.8,108.85,200702,0
+FDN.US,D,20171213,000000,109.15,109.66,109.14,109.32,319233,0
+FDN.US,D,20171214,000000,109.57,110.5,109.45,109.54,312341,0
+FDN.US,D,20171215,000000,109.94,110.83,109.7,110.7,357031,0
+FDN.US,D,20171218,000000,111.99,112.35,111.72,112.17,342981,0
+FDN.US,D,20171219,000000,112.17,112.45,111.25,111.56,292521,0
+FDN.US,D,20171220,000000,111.88,111.966,110.65,110.92,281406,0
+FDN.US,D,20171221,000000,111.17,111.36,110.61,110.7,235368,0
+FDN.US,D,20171222,000000,110.57,110.69,110.09,110.21,133342,0
+FDN.US,D,20171226,000000,110.07,110.14,109.36,110.09,135855,0
+FDN.US,D,20171227,000000,110.1,110.57,109.83,110.17,156314,0
+FDN.US,D,20171228,000000,110.45,110.62,110.2,110.61,245737,0
+FDN.US,D,20171229,000000,110.77,110.84,109.8,109.88,197812,0
+FDN.US,D,20180102,000000,110.43,111.14,110,111.07,532582,0
+FDN.US,D,20180103,000000,111.35,112.69,111.32,112.64,338940,0
+FDN.US,D,20180104,000000,113.13,113.61,112.67,112.92,485502,0
+FDN.US,D,20180105,000000,113.47,114.03,113.256,114.01,455397,0
+FDN.US,D,20180108,000000,113.91,114.81,113.57,114.78,285566,0
+FDN.US,D,20180109,000000,115.12,115.19,114.09,114.49,267144,0
+FDN.US,D,20180110,000000,113.92,114.31,113.5,114.22,217715,0
+FDN.US,D,20180111,000000,114.56,115.4,114.32,115.4,709617,0
+FDN.US,D,20180112,000000,115.13,116.52,114.995,116.43,567632,0
+FDN.US,D,20180116,000000,117.19,117.53,114.831,115.37,603625,0
+FDN.US,D,20180117,000000,116,116.33,115.16,116.12,422024,0
+FDN.US,D,20180118,000000,116.22,116.54,115.7,116.11,999520,0
+FDN.US,D,20180119,000000,116.69,117,116.22,116.94,270307,0
+FDN.US,D,20180122,000000,117.02,118.59,116.8,118.59,223703,0
+FDN.US,D,20180123,000000,119.49,120.26,119.22,120.15,475999,0
+FDN.US,D,20180124,000000,120.69,121.26,119.105,119.88,489246,0
+FDN.US,D,20180125,000000,120.55,120.95,119.807,120.54,387519,0
+FDN.US,D,20180126,000000,121.08,122.42,120.66,122.42,267173,0
+FDN.US,D,20180129,000000,122.39,123.05,121.89,122.18,414673,0
+FDN.US,D,20180130,000000,121,122.203,120.6,121.69,559856,0
+FDN.US,D,20180131,000000,122.09,122.51,121.37,121.86,497066,0
+FDN.US,D,20180201,000000,121.17,123.049,120.84,121.8,642164,0
+FDN.US,D,20180202,000000,121.17,121.899,119.465,119.73,611742,0
+FDN.US,D,20180205,000000,118.05,120.42,114.75,115.56,946322,0
+FDN.US,D,20180206,000000,113.16,118.37,112.18,118.08,989335,0
+FDN.US,D,20180207,000000,118.62,120.22,117.95,118.15,676636,0
+FDN.US,D,20180208,000000,119.8,120.21,114.44,114.44,696578,0
+FDN.US,D,20180209,000000,115.15,116.18,110.611,115.39,905053,0
+FDN.US,D,20180212,000000,116.43,117.77,115.1,117.16,575755,0
+FDN.US,D,20180213,000000,116.63,118.439,116.41,118.05,423584,0
+FDN.US,D,20180214,000000,117.44,121.02,117.05,120.82,710814,0
+FDN.US,D,20180215,000000,122.2,122.91,120.66,122.85,660855,0
+FDN.US,D,20180216,000000,122.1,122.82,121.59,121.99,542521,0
+FDN.US,D,20180220,000000,122,123.21,122,122,266968,0
+FDN.US,D,20180221,000000,122.27,123.64,121.554,121.73,300888,0
+FDN.US,D,20180222,000000,122.14,122.57,120.81,121.15,440829,0
+FDN.US,D,20180223,000000,122.02,123.31,121.56,123.3,251772,0
+FDN.US,D,20180226,000000,123.97,124.52,123.492,124.48,308176,0
+FDN.US,D,20180227,000000,124.6,125.21,123.22,123.23,1402872,0
+FDN.US,D,20180228,000000,123.94,124.91,123.11,123.11,504633,0
+FDN.US,D,20180301,000000,123.32,123.51,120.371,121.7,646382,0
+FDN.US,D,20180302,000000,120.39,123.98,119.84,123.8,523799,0
+FDN.US,D,20180305,000000,123.3,126.41,122.815,126.04,535697,0
+FDN.US,D,20180306,000000,126.69,127.65,125.85,127,5604572,0
+FDN.US,D,20180307,000000,125.97,128.689,125.89,128.56,471326,0
+FDN.US,D,20180308,000000,128.89,129.18,128.242,128.89,409685,0
+FDN.US,D,20180309,000000,130.07,131.03,129.83,131.02,616276,0
+FDN.US,D,20180312,000000,131.57,131.71,130.95,131.25,637543,0
+FDN.US,D,20180313,000000,131.88,131.99,128.92,129.2,562694,0
+FDN.US,D,20180314,000000,129.67,131.65,129.371,130.9,488368,0
+FDN.US,D,20180315,000000,131.18,131.18,129.832,130.38,446229,0
+FDN.US,D,20180316,000000,130.52,130.8,129.84,129.87,242229,0
+FDN.US,D,20180319,000000,128.32,128.48,125.67,126.91,645056,0
+FDN.US,D,20180320,000000,126.8,127.44,125.991,127.16,337185,0
+FDN.US,D,20180321,000000,126.77,128.55,126.37,127.37,360443,0
+FDN.US,D,20180322,000000,125.96,126.8,123.98,124.03,585520,0
+FDN.US,D,20180323,000000,124.03,124.92,120.8,120.8,647239,0
+FDN.US,D,20180326,000000,123.12,124.502,120.36,124.42,580752,0
+FDN.US,D,20180327,000000,125,125.1,118.74,119.6,654379,0
+FDN.US,D,20180328,000000,118.88,119.669,116.66,117.78,4226513,0
+FDN.US,D,20180329,000000,118.4,121.39,117.1,120.5,508552,0
+FDN.US,D,20180402,000000,119.67,120.31,116.22,117.23,1577986,0
+FDN.US,D,20180403,000000,118.2,118.7,116.26,117.89,709025,0
+FDN.US,D,20180404,000000,115.56,119.67,115.26,119.37,649936,0
+FDN.US,D,20180405,000000,120.91,121.569,120,120.8,334557,0
+FDN.US,D,20180406,000000,119.58,120.759,117.64,118.29,340609,0
+FDN.US,D,20180409,000000,119.14,120.95,118.635,118.67,264682,0
+FDN.US,D,20180410,000000,120.33,122.04,119.49,121.4,299969,0
+FDN.US,D,20180411,000000,121.16,122.58,121.16,121.44,385203,0
+FDN.US,D,20180412,000000,122.34,123.03,122,122.51,233500,0
+FDN.US,D,20180413,000000,123.22,123.26,120.949,121.64,231958,0
+FDN.US,D,20180416,000000,122.55,122.91,121.42,122.32,238087,0
+FDN.US,D,20180417,000000,123.97,126.7,123.66,126.43,437889,0
+FDN.US,D,20180418,000000,126.68,127.07,125.46,126.67,541686,0
+FDN.US,D,20180419,000000,126.63,127.225,126.19,126.9,255025,0
+FDN.US,D,20180420,000000,126.8,127.65,125.5,125.84,263679,0
+FDN.US,D,20180423,000000,126.41,126.96,124.64,125.38,443248,0
+FDN.US,D,20180424,000000,125.69,125.88,121.05,122.18,705701,0
+FDN.US,D,20180425,000000,122.29,122.416,119.351,121.27,683527,0
+FDN.US,D,20180426,000000,122.93,124.56,122.31,123.99,386890,0
+FDN.US,D,20180427,000000,125.7,125.95,123.24,123.96,476375,0
+FDN.US,D,20180430,000000,124.3,125.14,123.33,123.84,423693,0
+FDN.US,D,20180501,000000,123.66,124.6,122.72,124.56,671445,0
+FDN.US,D,20180502,000000,124.4,125.698,124.16,124.32,502315,0
+FDN.US,D,20180503,000000,123.77,124.97,122.444,124.69,465206,0
+FDN.US,D,20180504,000000,123.83,126.55,123.45,126.14,268261,0
+FDN.US,D,20180507,000000,126.78,128.4,126.54,127.79,492148,0
+FDN.US,D,20180508,000000,127.69,128.58,127.42,128.58,353375,0
+FDN.US,D,20180509,000000,129.62,131.44,129.62,131.4,528198,0
+FDN.US,D,20180510,000000,131.89,133.13,131.62,132.79,565497,0
+FDN.US,D,20180511,000000,132.76,133,131.85,132.59,300084,0
+FDN.US,D,20180514,000000,132.9,133.25,131.345,131.74,1803206,0
+FDN.US,D,20180515,000000,130.86,130.86,129.77,130.71,425689,0
+FDN.US,D,20180516,000000,130.75,131.96,130.63,131.4,362036,0
+FDN.US,D,20180517,000000,131.22,132.18,130.59,131.39,262254,0
+FDN.US,D,20180518,000000,131.28,132.14,131.195,131.55,304307,0
+FDN.US,D,20180521,000000,132.67,133.16,131.7,132.48,438858,0
+FDN.US,D,20180522,000000,132.95,132.97,131.44,131.54,310103,0
+FDN.US,D,20180523,000000,130.43,132.84,130.43,132.81,475201,0
+FDN.US,D,20180524,000000,132.78,133.37,131.8,132.92,752106,0
+FDN.US,D,20180525,000000,132.74,133.039,132.37,132.68,355798,0
+FDN.US,D,20180529,000000,132.07,133.05,131.615,132.41,506669,0
+FDN.US,D,20180530,000000,133.29,134.14,132.9,133.91,454368,0
+FDN.US,D,20180531,000000,134.02,135.049,133.9,134.41,623914,0
+FDN.US,D,20180601,000000,135.2,136.88,135.1,136.73,637965,0
+FDN.US,D,20180604,000000,137,138.23,136.5,138.21,739086,0
+FDN.US,D,20180605,000000,138.61,139.85,138.61,139.44,593916,0
+FDN.US,D,20180606,000000,139.67,139.85,138.8,139.75,784507,0
+FDN.US,D,20180607,000000,139.97,140,136.41,137.61,695283,0
+FDN.US,D,20180608,000000,137.06,138.313,136.76,138.09,487290,0
+FDN.US,D,20180611,000000,138.32,139.03,138.131,138.76,829750,0
+FDN.US,D,20180612,000000,139.19,140.62,139.01,140.27,814071,0
+FDN.US,D,20180613,000000,140.67,141.45,140.25,140.74,997299,0
+FDN.US,D,20180614,000000,141.48,142.93,141.11,142.8,622016,0
+FDN.US,D,20180615,000000,142.11,142.919,141.291,142.83,613763,0
+FDN.US,D,20180618,000000,141.9,143.979,141.46,143.92,610127,0
+FDN.US,D,20180619,000000,142.18,143.5,140.84,143.47,823867,0
+FDN.US,D,20180620,000000,144.38,145.81,144.35,144.91,853832,0
+FDN.US,D,20180621,000000,145.39,145.68,142.687,143.23,1500849,0
+FDN.US,D,20180622,000000,143.86,144.31,141.363,141.94,989925,0
+FDN.US,D,20180625,000000,141.01,141.01,136.415,137.53,899297,0
+FDN.US,D,20180626,000000,138.08,139.68,137.41,138.68,1038200,0
+FDN.US,D,20180627,000000,139.55,139.92,135.85,135.89,746356,0
+FDN.US,D,20180628,000000,135.8,138.35,135.39,137.87,684852,0
+FDN.US,D,20180629,000000,138.56,139.07,137.63,137.65,584204,0
+FDN.US,D,20180702,000000,136.55,139.7,136,139.63,731628,0
+FDN.US,D,20180703,000000,140.17,140.499,138.08,138.16,406256,0
+FDN.US,D,20180705,000000,139.11,140.17,138.16,140.15,490161,0
+FDN.US,D,20180706,000000,140.24,142.28,139.65,142.21,591943,0
+FDN.US,D,20180709,000000,143.27,143.66,141.86,143.43,716470,0
+FDN.US,D,20180710,000000,143.56,143.66,142.27,142.71,647025,0
+FDN.US,D,20180711,000000,141.7,143.513,141.5,143.2,463896,0
+FDN.US,D,20180712,000000,144.05,146.07,143.9,146.07,769372,0
+FDN.US,D,20180713,000000,146.07,146.188,144.36,145.08,587802,0
+FDN.US,D,20180716,000000,145.22,145.69,144.795,145.08,472551,0
+FDN.US,D,20180717,000000,143,146.539,142.686,146.3,585494,0
+FDN.US,D,20180718,000000,146.25,146.77,145.09,146.12,486960,0
+FDN.US,D,20180719,000000,145.39,145.758,144.31,144.48,476549,0
+FDN.US,D,20180720,000000,144.52,145.2,143.955,144.04,368164,0
+FDN.US,D,20180723,000000,143.86,144.52,142.581,144.51,477513,0
+FDN.US,D,20180724,000000,146.44,146.71,143.49,144.55,706183,0
+FDN.US,D,20180725,000000,144.78,147.73,144.78,147.65,634788,0
+FDN.US,D,20180726,000000,144,145.1,143.17,144.3,875728,0
+FDN.US,D,20180727,000000,144.7,144.7,138.88,139.88,994907,0
+FDN.US,D,20180730,000000,139.87,140,134.54,135.55,1434833,0
+FDN.US,D,20180731,000000,135.7,136.86,133.73,135.4,980382,0
+FDN.US,D,20180801,000000,135.74,137.26,135.64,136.41,875295,0
+FDN.US,D,20180802,000000,135.09,138.47,134.84,138.36,733491,0
+FDN.US,D,20180803,000000,138.57,138.76,136.95,137.81,538384,0
+FDN.US,D,20180806,000000,137.82,139.89,137.69,139.89,864849,0
+FDN.US,D,20180807,000000,140.49,141.31,140.04,140.37,649866,0
+FDN.US,D,20180808,000000,140.56,141.06,139.86,140.45,419962,0
+FDN.US,D,20180809,000000,140.63,141.94,140.37,141.2,394061,0
+FDN.US,D,20180810,000000,140.32,141.149,139.84,140.15,374101,0
+FDN.US,D,20180813,000000,140.09,141.54,139.64,139.77,328128,0
+FDN.US,D,20180814,000000,140.35,141.15,139.322,140.94,331734,0
+FDN.US,D,20180815,000000,139.83,140.75,137.64,138.71,576645,0
+FDN.US,D,20180816,000000,139.88,140.2,138.69,138.93,402659,0
+FDN.US,D,20180817,000000,138.58,139.01,137.163,138.4,698227,0
+FDN.US,D,20180820,000000,138.82,139.46,137.71,139.24,552982,0
+FDN.US,D,20180821,000000,139.23,140.685,139.16,139.54,575742,0
+FDN.US,D,20180822,000000,139.2,140.91,139.2,140.65,315261,0
+FDN.US,D,20180823,000000,140.73,141.951,140.35,140.86,368182,0
+FDN.US,D,20180824,000000,141.67,143.56,141.56,143.5,458776,0
+FDN.US,D,20180827,000000,144.56,145.18,144.08,144.86,471480,0
+FDN.US,D,20180828,000000,145.28,145.4,144.47,145.06,378915,0
+FDN.US,D,20180829,000000,145.23,146.419,145.04,146.16,1348427,0
+FDN.US,D,20180830,000000,145.9,146.76,145.35,145.82,366688,0
+FDN.US,D,20180831,000000,145.65,146.17,145.351,145.69,342235,0
+FDN.US,D,20180904,000000,145.08,145.368,144.02,145.05,1066371,0
+FDN.US,D,20180905,000000,144.75,144.75,140.28,141.13,840451,0
+FDN.US,D,20180906,000000,141.35,141.78,138.81,140.07,586046,0
+FDN.US,D,20180907,000000,139.32,142.15,138.93,140.87,411759,0
+FDN.US,D,20180910,000000,141.62,141.71,140.14,141.48,431750,0
+FDN.US,D,20180911,000000,141.03,143.4,140.7,143.09,502557,0
+FDN.US,D,20180912,000000,142.68,143.13,140.74,142.93,490512,0
+FDN.US,D,20180913,000000,143.47,144.37,142.81,143.17,393873,0
+FDN.US,D,20180914,000000,143.49,143.93,142.23,142.84,342513,0
+FDN.US,D,20180917,000000,142.58,142.79,139.64,139.8,488543,0
+FDN.US,D,20180918,000000,139.97,142.08,139.97,141.24,384324,0
+FDN.US,D,20180919,000000,141.53,142.13,139.7,140.69,481459,0
+FDN.US,D,20180920,000000,141.37,142.14,140.63,141.91,460485,0
+FDN.US,D,20180921,000000,142.53,142.61,140.07,140.13,626370,0
+FDN.US,D,20180924,000000,139.55,140.95,138.21,140.81,545906,0
+FDN.US,D,20180925,000000,140.77,141.95,140.48,141.77,419454,0
+FDN.US,D,20180926,000000,141.8,143.13,141.31,141.66,443250,0
+FDN.US,D,20180927,000000,142.14,143.06,142.14,142.37,378364,0
+FDN.US,D,20180928,000000,141.93,142.62,141.36,141.54,1725747,0
+FDN.US,D,20181001,000000,142.52,142.69,140.22,140.59,548686,0
+FDN.US,D,20181002,000000,140.28,140.45,138.41,138.77,625534,0
+FDN.US,D,20181003,000000,139.31,140.215,138.76,139.69,562315,0
+FDN.US,D,20181004,000000,139.24,139.24,135.6,136.57,875057,0
+FDN.US,D,20181005,000000,136.5,137.59,133.54,135.1,586647,0
+FDN.US,D,20181008,000000,134.32,134.96,130.82,132.68,1534565,0
+FDN.US,D,20181009,000000,132.32,134,131.96,132.39,922349,0
+FDN.US,D,20181010,000000,131.87,131.987,125.38,125.49,3047871,0
+FDN.US,D,20181011,000000,124.71,127.368,123.35,124.39,1703925,0
+FDN.US,D,20181012,000000,128.42,128.9,125.48,127.98,1109871,0
+FDN.US,D,20181015,000000,127.82,128.35,125.81,127.02,1489756,0
+FDN.US,D,20181016,000000,128.38,131.69,128.16,131.39,705765,0
+FDN.US,D,20181017,000000,132.6,132.77,130.21,131.84,1971500,0
+FDN.US,D,20181018,000000,131.42,131.67,127.571,128.38,2297825,0
+FDN.US,D,20181019,000000,129.13,130.18,126.49,126.88,705709,0
+FDN.US,D,20181022,000000,127.38,128.71,126.28,127.96,475100,0
+FDN.US,D,20181023,000000,125.12,128.13,123.93,127.45,694587,0
+FDN.US,D,20181024,000000,127.44,127.75,121.15,121.31,822273,0
+FDN.US,D,20181025,000000,122.95,126.64,122.9,125.65,2579442,0
+FDN.US,D,20181026,000000,121.74,125.06,120.02,122.17,947282,0
+FDN.US,D,20181029,000000,124.64,124.785,117.04,119.5,1022692,0
+FDN.US,D,20181030,000000,118.62,122.2,117.83,122.04,932897,0
+FDN.US,D,20181031,000000,124.97,127.5,124.75,126.01,626484,0
+FDN.US,D,20181101,000000,126.54,128.28,124.805,128.06,993600,0
+FDN.US,D,20181102,000000,129.27,130.41,126.76,127.56,532785,0
+FDN.US,D,20181105,000000,127.63,127.63,124.84,126.29,465173,0
+FDN.US,D,20181106,000000,125.94,127.94,125.494,126.81,403435,0
+FDN.US,D,20181107,000000,128.25,130.78,128,130.73,556578,0
+FDN.US,D,20181108,000000,130.65,131.534,129.23,129.94,1044981,0
+FDN.US,D,20181109,000000,128.95,129,125.821,127.09,510018,0
+FDN.US,D,20181112,000000,126.37,126.7,122.56,123.04,644208,0
+FDN.US,D,20181113,000000,123.51,125.39,122.285,123.23,486307,0
+FDN.US,D,20181114,000000,124.5,125.106,121.7,122.37,422350,0
+FDN.US,D,20181115,000000,121.78,125.117,120.88,124.71,371054,0
+FDN.US,D,20181116,000000,123.61,124.59,122.53,123.81,462413,0
+FDN.US,D,20181119,000000,123.28,123.36,117.22,117.59,833752,0
+FDN.US,D,20181120,000000,113.76,118.141,113.14,116.38,2046186,0
+FDN.US,D,20181121,000000,117.99,119.27,117.34,118.14,519459,0
+FDN.US,D,20181123,000000,117.12,118.66,117.034,117.44,322070,0
+FDN.US,D,20181126,000000,118.88,121.13,118.441,121,714305,0
+FDN.US,D,20181127,000000,120.31,121.28,119.26,120.43,418282,0
+FDN.US,D,20181128,000000,122.01,125.536,121.14,125.5,520148,0
+FDN.US,D,20181129,000000,124.93,126.18,123.555,125.34,649044,0
+FDN.US,D,20181130,000000,125.32,126.38,124.5,126.28,446604,0
+FDN.US,D,20181203,000000,129.39,129.4,127.78,128.6,766205,0
+FDN.US,D,20181204,000000,127.89,128.555,123,123.21,722888,0
+FDN.US,D,20181206,000000,120.58,124.99,119.94,124.99,775025,0
+FDN.US,D,20181207,000000,124.6,125.703,120.4,121.07,567565,0
+FDN.US,D,20181210,000000,120.95,123.125,120.04,122.4,702585,0
+FDN.US,D,20181211,000000,124.52,124.938,121.92,122.86,2036859,0
+FDN.US,D,20181212,000000,124.41,127,124.362,125,1429907,0
+FDN.US,D,20181213,000000,125.71,126.24,123.49,124.2,1301204,0
+FDN.US,D,20181214,000000,122.63,124.17,121.51,121.76,669017,0
+FDN.US,D,20181217,000000,121.03,121.4,117.06,117.79,1035135,0
+FDN.US,D,20181218,000000,118.63,120.56,118.46,119.28,792582,0
+FDN.US,D,20181219,000000,119.23,121.71,115.88,116.84,1481764,0
+FDN.US,D,20181220,000000,116.1,117.16,112.113,114.23,1545281,0
+FDN.US,D,20181221,000000,114.56,114.56,108.57,109.18,1720054,0
+FDN.US,D,20181224,000000,107.84,110.55,107.06,107.21,1370297,0
+FDN.US,D,20181226,000000,108.41,114.76,108.34,114.68,1139595,0
+FDN.US,D,20181227,000000,112.89,115.85,110.94,115.84,1299043,0
+FDN.US,D,20181228,000000,116.57,117.62,114.43,115.69,783808,0
+FDN.US,D,20181231,000000,116.77,117.387,115.37,116.66,717336,0
+FDN.US,D,20190102,000000,114.09,118.19,114.03,117.47,883814,0
+FDN.US,D,20190103,000000,116.22,117.064,113.98,114.08,640939,0
+FDN.US,D,20190104,000000,116.19,120.4,116,119.8,719081,0
+FDN.US,D,20190107,000000,120.47,122.95,120.35,122.54,841499,0
+FDN.US,D,20190108,000000,124.04,124.85,122.282,124.75,778965,0
+FDN.US,D,20190109,000000,124.92,125.64,124.09,125.27,780077,0
+FDN.US,D,20190110,000000,124.43,125.85,123.55,125.74,677778,0
+FDN.US,D,20190111,000000,125.42,126.111,124.74,125.74,934029,0
+FDN.US,D,20190114,000000,124.5,125.51,123.91,124.83,493426,0
+FDN.US,D,20190115,000000,125.8,128.03,125.63,127.89,573520,0
+FDN.US,D,20190116,000000,128.01,128.71,127.21,127.74,1209040,0
+FDN.US,D,20190117,000000,127.41,129.5,127.098,128.93,621884,0
+FDN.US,D,20190118,000000,130,131.38,129.13,130.46,1227504,0
+FDN.US,D,20190122,000000,129.78,130.21,126.62,127.63,824022,0
+FDN.US,D,20190123,000000,128.45,128.93,126.123,127.37,1130011,0
+FDN.US,D,20190124,000000,127.14,128.22,126.97,128.08,1291019,0
+FDN.US,D,20190125,000000,129.24,130.66,128.95,130.3,904001,0
+FDN.US,D,20190128,000000,129.14,129.26,127.88,129.14,896832,0
+FDN.US,D,20190129,000000,129.29,129.29,126.82,127.06,779612,0
+FDN.US,D,20190130,000000,127.94,130.04,127.27,129.7,473940,0
+FDN.US,D,20190131,000000,130.95,132.639,130.51,132.32,2136480,0
+FDN.US,D,20190201,000000,131.65,133,131.65,132.48,667257,0
+FDN.US,D,20190204,000000,132.51,134.49,132.4,134.43,649009,0
+FDN.US,D,20190205,000000,134.71,136,134.71,135.83,1060737,0
+FDN.US,D,20190206,000000,136.19,136.658,134.54,135.53,612373,0
+FDN.US,D,20190207,000000,133.66,133.9,131.666,133.16,1014354,0
+FDN.US,D,20190208,000000,132,134.03,131.66,134.03,918944,0
+FDN.US,D,20190211,000000,134.61,135.29,133.62,133.97,426478,0
+FDN.US,D,20190212,000000,135.04,136.41,134.7,136.32,586755,0
+FDN.US,D,20190213,000000,136.77,137.08,135.99,136.11,458511,0
+FDN.US,D,20190214,000000,135.24,136.85,134.64,136.31,505151,0
+FDN.US,D,20190215,000000,136.97,137,135.98,136.38,543211,0
+FDN.US,D,20190219,000000,135.83,137.49,135.73,137.13,595026,0
+FDN.US,D,20190220,000000,137.25,137.64,135.7,136.4,430510,0
+FDN.US,D,20190221,000000,136.1,136.47,135.08,135.78,537888,0
+FDN.US,D,20190222,000000,136.14,137.41,136.14,137.37,602380,0
+FDN.US,D,20190225,000000,138.33,139.19,137.66,137.76,745122,0
+FDN.US,D,20190226,000000,137.44,138.17,137.11,137.7,482476,0
+FDN.US,D,20190227,000000,137.2,138.125,136.46,137.93,423040,0
+FDN.US,D,20190228,000000,137.22,137.74,136.71,137,364573,0
+FDN.US,D,20190301,000000,138.27,138.65,137.1,138.29,395364,0
+FDN.US,D,20190304,000000,139.02,139.24,134.93,136.85,837117,0
+FDN.US,D,20190305,000000,136.89,137.7,135.75,137.24,640126,0
+FDN.US,D,20190306,000000,137.26,137.59,135.86,136.28,552321,0
+FDN.US,D,20190307,000000,136.01,136.019,134.09,134.66,787308,0
+FDN.US,D,20190308,000000,132.65,134.294,132.21,134.2,658647,0
+FDN.US,D,20190311,000000,134.74,137.25,134.6,137.21,612514,0
+FDN.US,D,20190312,000000,137.57,138.229,137.02,137.67,388218,0
+FDN.US,D,20190313,000000,138.16,139.25,137.95,138.53,413068,0
+FDN.US,D,20190314,000000,138.54,139.27,138.09,138.59,285973,0
+FDN.US,D,20190315,000000,138.92,139.5,138.343,138.86,669622,0
+FDN.US,D,20190318,000000,138.78,139.86,138.05,138.8,308929,0
+FDN.US,D,20190319,000000,139.42,140.11,138.74,139.29,290569,0
+FDN.US,D,20190320,000000,139.16,140.966,138.61,140.19,1373744,0
+FDN.US,D,20190321,000000,139.78,142.24,139.78,142.11,554530,0
+FDN.US,D,20190322,000000,141.32,141.94,137.93,137.96,561056,0
+FDN.US,D,20190325,000000,137.25,138.41,136.7,138.06,602803,0
+FDN.US,D,20190326,000000,139.08,140.1,138.11,138.88,378231,0
+FDN.US,D,20190327,000000,138.95,139.19,135.783,137.13,604433,0
+FDN.US,D,20190328,000000,137.29,138.17,136.54,137.93,350377,0
+FDN.US,D,20190329,000000,138.8,139.11,138.205,138.9,593738,0
+FDN.US,D,20190401,000000,140.2,141.14,139.66,141.08,663609,0
+FDN.US,D,20190402,000000,141.03,141.9,140.56,141.83,369875,0
+FDN.US,D,20190403,000000,142.67,143.77,142.366,142.66,551496,0
+FDN.US,D,20190404,000000,143.06,143.38,140.39,141.96,914317,0
+FDN.US,D,20190405,000000,142.48,142.93,142.2,142.43,2987386,0
+FDN.US,D,20190408,000000,142.28,142.63,141.2,142.6,491965,0
+FDN.US,D,20190409,000000,142.14,143.08,141.855,142.6,283298,0
+FDN.US,D,20190410,000000,142.78,143.55,142.5,143.47,303863,0
+FDN.US,D,20190411,000000,143.72,143.81,142.98,143.49,349136,0
+FDN.US,D,20190412,000000,143.96,143.96,142.845,143.4,407163,0
+FDN.US,D,20190415,000000,143.42,143.9,142.25,143.29,342174,0
+FDN.US,D,20190416,000000,143.92,144.42,143.37,143.72,462212,0
+FDN.US,D,20190417,000000,144.53,144.53,142.1,142.55,382269,0
+FDN.US,D,20190418,000000,142.46,142.49,141.125,142.34,335767,0
+FDN.US,D,20190422,000000,141.78,144.11,141.78,144,428015,0
+FDN.US,D,20190423,000000,144.7,147.07,144.7,146.8,1098569,0
+FDN.US,D,20190424,000000,147.19,147.274,146.17,146.17,421345,0
+FDN.US,D,20190425,000000,147.46,147.71,145.97,146.9,449786,0
+FDN.US,D,20190426,000000,147.17,148.25,146.5,148.17,569539,0
+FDN.US,D,20190429,000000,148.31,149.61,148.24,149.21,376556,0
+FDN.US,D,20190430,000000,147.9,148.37,146.583,147.73,479320,0
+FDN.US,D,20190501,000000,148.36,148.41,146.43,146.43,358494,0
+FDN.US,D,20190502,000000,146.41,147.229,144.54,146.37,356015,0
+FDN.US,D,20190503,000000,146.66,148.5,146.34,148.48,1067460,0
+FDN.US,D,20190506,000000,145.22,148.134,145.01,147.83,593774,0
+FDN.US,D,20190507,000000,146.5,147.112,143.44,144.79,370165,0
+FDN.US,D,20190508,000000,143.94,144.87,143.31,144.05,321580,0
+FDN.US,D,20190509,000000,142.45,144.08,140.885,143.47,431475,0
+FDN.US,D,20190510,000000,143.07,143.963,140.26,143.21,446022,0
+FDN.US,D,20190513,000000,139.69,140.31,137.1,137.57,1177965,0
+FDN.US,D,20190514,000000,138.4,140.2,137.714,139.32,372556,0
+FDN.US,D,20190515,000000,138.09,141.57,138.09,141.27,299389,0
+FDN.US,D,20190516,000000,141.57,144.466,141.5,143.56,413991,0
+FDN.US,D,20190517,000000,142.02,143.532,141.368,141.47,174263,0
+FDN.US,D,20190520,000000,139.78,141.176,139.05,140.16,314129,0
+FDN.US,D,20190521,000000,141.31,142.148,141.249,141.87,265541,0
+FDN.US,D,20190522,000000,141.34,143.22,141.34,142.37,236012,0
+FDN.US,D,20190523,000000,140.54,140.79,138.48,139.76,745262,0
+FDN.US,D,20190524,000000,140.31,141,139.49,139.89,400217,0
+FDN.US,D,20190528,000000,140.26,141.77,139.865,140.22,330428,0
+FDN.US,D,20190529,000000,139.24,139.37,137.73,138.49,414967,0
+FDN.US,D,20190530,000000,139.18,140.41,138.961,139.81,263119,0
+FDN.US,D,20190531,000000,138.35,139.37,137.731,137.95,458200,0
+FDN.US,D,20190603,000000,137.32,137.4,132.11,132.96,1108127,0
+FDN.US,D,20190604,000000,134.2,137.17,133.55,137.08,529961,0
+FDN.US,D,20190605,000000,138.23,138.54,136.34,138.45,389317,0
+FDN.US,D,20190606,000000,138.64,139.76,137.655,139.31,315531,0
+FDN.US,D,20190607,000000,139.71,141.86,139.63,141.33,667032,0
+FDN.US,D,20190610,000000,142,144.079,141.93,142.18,405378,0
+FDN.US,D,20190611,000000,143.73,143.928,141.04,141.74,769051,0
+FDN.US,D,20190612,000000,141.68,142.47,141.155,141.82,222944,0
+FDN.US,D,20190613,000000,142.33,142.745,142,142.53,534347,0
+FDN.US,D,20190614,000000,142.53,142.53,141.435,141.88,245740,0
+FDN.US,D,20190617,000000,142.38,143.75,142.01,142.91,211464,0
+FDN.US,D,20190618,000000,144.78,145.72,144.19,144.25,765190,0
+FDN.US,D,20190619,000000,144.49,145.36,143.83,145.26,252148,0
+FDN.US,D,20190620,000000,147.2,147.47,145.08,146.2,365065,0
+FDN.US,D,20190621,000000,145.8,146.58,145.33,145.67,291174,0
+FDN.US,D,20190624,000000,145.84,145.88,144.27,144.3,260557,0
+FDN.US,D,20190625,000000,144.39,144.529,141.37,141.63,347270,0
+FDN.US,D,20190626,000000,142.39,143.27,141.635,141.76,232521,0
+FDN.US,D,20190627,000000,142.27,143.35,142.01,143.06,318660,0
+FDN.US,D,20190628,000000,143.52,143.82,142.555,143.82,477250,0
+FDN.US,D,20190701,000000,145.94,146.105,144.72,145.07,580182,0
+FDN.US,D,20190702,000000,145.16,145.91,144.73,145.91,215919,0
+FDN.US,D,20190703,000000,146.2,147.43,146,147.43,186808,0
+FDN.US,D,20190705,000000,146.56,147.88,146.013,147.76,202920,0
+FDN.US,D,20190708,000000,146.95,146.95,146.21,146.52,226059,0
+FDN.US,D,20190709,000000,146.01,148.55,146.01,148.43,475265,0
+FDN.US,D,20190710,000000,149.2,149.85,148.561,149.42,468042,0
+FDN.US,D,20190711,000000,149.64,150.1,148.975,149.63,399822,0
+FDN.US,D,20190712,000000,149.84,150.3,149.24,150.23,303305,0
+FDN.US,D,20190715,000000,150.58,150.66,149.56,150.49,232298,0
+FDN.US,D,20190716,000000,150.35,150.75,149.25,149.53,1334554,0
+FDN.US,D,20190717,000000,149.47,150.06,148.88,148.9,218823,0
+FDN.US,D,20190718,000000,147.71,148.62,146.999,148.01,327907,0
+FDN.US,D,20190719,000000,148.84,148.912,146.62,146.63,211284,0
+FDN.US,D,20190722,000000,146.98,147.945,146.65,147.65,257819,0
+FDN.US,D,20190723,000000,148.17,148.49,146.567,147.82,228548,0
+FDN.US,D,20190724,000000,147.09,149.96,147.09,149.84,295617,0
+FDN.US,D,20190725,000000,149.54,149.71,148.05,148.46,245971,0
+FDN.US,D,20190726,000000,150.08,151.58,150.02,151.35,313601,0
+FDN.US,D,20190729,000000,151.07,151.35,148.15,149.33,255793,0
+FDN.US,D,20190730,000000,147.97,149.054,147.43,148.52,213292,0
+FDN.US,D,20190731,000000,147.63,148.4,144.63,146.12,424350,0
+FDN.US,D,20190801,000000,145.94,148.16,144.16,144.78,330733,0
+FDN.US,D,20190802,000000,143.56,143.67,140.96,142.04,396405,0
+FDN.US,D,20190805,000000,138.44,138.98,134.9,136.43,707820,0
+FDN.US,D,20190806,000000,137.84,138.7,136.614,138.09,387215,0
+FDN.US,D,20190807,000000,135.96,137.85,135.23,137.53,377054,0
+FDN.US,D,20190808,000000,138.68,140.52,138.06,140.46,512616,0
+FDN.US,D,20190809,000000,139.75,139.88,137.617,138.23,270332,0
+FDN.US,D,20190812,000000,137.3,137.34,135.76,136.33,197268,0
+FDN.US,D,20190813,000000,136.03,139.5,136,138.74,469482,0
+FDN.US,D,20190814,000000,136.19,136.451,133.31,133.77,2473286,0
+FDN.US,D,20190815,000000,134.25,134.67,132.98,133.94,622785,0
+FDN.US,D,20190816,000000,135.25,136.06,134.83,135.55,259843,0
+FDN.US,D,20190819,000000,137.26,137.644,136.35,136.93,398275,0
+FDN.US,D,20190820,000000,136.51,137.02,135.885,136.25,315421,0
+FDN.US,D,20190821,000000,137.43,138.383,137.223,137.8,242643,0
+FDN.US,D,20190822,000000,138.24,138.35,136,137.29,283969,0
+FDN.US,D,20190823,000000,137.06,138.43,133.979,134.26,279081,0
+FDN.US,D,20190826,000000,135.71,135.95,134.335,135.95,253303,0
+FDN.US,D,20190827,000000,136.68,137.189,134.42,135.32,383279,0
+FDN.US,D,20190828,000000,134.76,135.82,133.75,135.54,349353,0
+FDN.US,D,20190829,000000,136.88,138.04,136.58,137.75,260132,0
+FDN.US,D,20190830,000000,138.51,138.53,136.2,137.15,236927,0
+FDN.US,D,20190903,000000,136.29,137.45,135.06,135.58,331053,0
+FDN.US,D,20190904,000000,136.86,137.39,136.458,137.16,170592,0
+FDN.US,D,20190905,000000,138.41,139.92,138.2,139.81,335231,0
+FDN.US,D,20190906,000000,140.05,140.24,139.01,139.11,246338,0
+FDN.US,D,20190909,000000,139.66,139.66,137.21,138.27,355254,0
+FDN.US,D,20190910,000000,137.32,138.004,136.43,137.87,299718,0
+FDN.US,D,20190911,000000,137.99,139.34,137.5,139.15,278028,0
+FDN.US,D,20190912,000000,139.93,140.88,139.651,140.06,1805285,0
+FDN.US,D,20190913,000000,140.24,140.33,139.264,139.55,524595,0
+FDN.US,D,20190916,000000,138.4,139.03,138,138.94,232616,0
+FDN.US,D,20190917,000000,139.07,139.97,138.77,139.94,201484,0
+FDN.US,D,20190918,000000,139.5,139.5,137.59,139.26,226387,0
+FDN.US,D,20190919,000000,139.4,140.329,138.78,139.22,202574,0
+FDN.US,D,20190920,000000,139.48,139.79,137.48,138.61,319562,0
+FDN.US,D,20190923,000000,138.08,138.41,137.315,138.02,234893,0
+FDN.US,D,20190924,000000,138.55,138.68,134.6,135.2,389534,0
+FDN.US,D,20190925,000000,135.17,137.1,133.55,136.85,257394,0
+FDN.US,D,20190926,000000,136.61,136.61,134.978,135.64,300018,0
+FDN.US,D,20190927,000000,135.95,136.08,132.515,133.68,376914,0
+FDN.US,D,20190930,000000,133.93,134.95,133.03,134.64,294312,0
+FDN.US,D,20191001,000000,134.1,134.56,131.66,131.89,514721,0
+FDN.US,D,20191002,000000,130.74,130.74,128.702,129.54,1193201,0
+FDN.US,D,20191003,000000,129.49,131.41,127.543,131.41,511421,0
+FDN.US,D,20191004,000000,131.97,132.93,131.136,132.76,349983,0
+FDN.US,D,20191007,000000,132.31,133.644,131.83,133.03,289909,0
+FDN.US,D,20191008,000000,131.95,132.18,130.3,130.35,356712,0
+FDN.US,D,20191009,000000,131.31,132.073,130.89,131.73,317249,0
+FDN.US,D,20191010,000000,131.46,132.54,131.291,132.08,260275,0
+FDN.US,D,20191011,000000,133.49,135.2,133.49,133.95,336361,0
+FDN.US,D,20191014,000000,133.83,134.1,133.259,133.71,138816,0
+FDN.US,D,20191015,000000,133.93,135.994,133.93,135.6,299093,0
+FDN.US,D,20191016,000000,135.04,135.06,134.03,134.66,247839,0
+FDN.US,D,20191017,000000,135.76,136.04,134.9,135.37,193625,0
+FDN.US,D,20191018,000000,135.23,135.54,131.833,132.81,297567,0
+FDN.US,D,20191021,000000,133.55,134.77,133.41,134.5,218223,0
+FDN.US,D,20191022,000000,134.95,135.16,132.5,132.63,819839,0
+FDN.US,D,20191023,000000,132.32,133.591,132.02,133.34,713881,0
+FDN.US,D,20191024,000000,133.26,133.795,132.73,133.66,235503,0
+FDN.US,D,20191025,000000,132.8,134.894,132.75,134.65,209247,0
+FDN.US,D,20191028,000000,135.02,136.35,134.976,135.84,236825,0
+FDN.US,D,20191029,000000,134.92,135.14,133.74,133.86,393203,0
+FDN.US,D,20191030,000000,134.08,135.18,133.55,134.96,294260,0
+FDN.US,D,20191031,000000,135.01,135.33,133,133.75,301157,0
+FDN.US,D,20191101,000000,133.51,134.32,132.95,133.96,460631,0
+FDN.US,D,20191104,000000,134.78,135.433,134.54,134.71,360334,0
+FDN.US,D,20191105,000000,134.9,135.13,133.844,134.23,263210,0
+FDN.US,D,20191106,000000,134,134.14,133.11,133.64,297724,0
+FDN.US,D,20191107,000000,133.83,134.44,132.69,132.99,356388,0
+FDN.US,D,20191108,000000,132.69,133.657,132.38,133.6,278677,0
+FDN.US,D,20191111,000000,132.76,133.57,132.5,133.19,338164,0
+FDN.US,D,20191112,000000,133.24,133.834,132.81,133.28,211527,0
+FDN.US,D,20191113,000000,133.09,133.41,132.47,132.82,380084,0
+FDN.US,D,20191114,000000,132.11,132.92,132.01,132.88,422851,0
+FDN.US,D,20191115,000000,133.66,134.41,133.18,134.29,416671,0
+FDN.US,D,20191118,000000,134.11,135.11,133.7,134.73,329399,0
+FDN.US,D,20191119,000000,135.08,135.842,134.492,135.33,264037,0
+FDN.US,D,20191120,000000,134.89,135.841,133.8,135.02,440398,0
+FDN.US,D,20191121,000000,135.38,135.612,134.64,134.77,390885,0
+FDN.US,D,20191122,000000,135.14,135.49,134.42,135.3,282771,0
+FDN.US,D,20191125,000000,135.96,137.339,135.83,137.25,825020,0
+FDN.US,D,20191126,000000,137.3,137.93,137.06,137.71,480330,0
+FDN.US,D,20191127,000000,138.15,138.41,137.81,138.22,225545,0
+FDN.US,D,20191129,000000,137.9,138.353,137.62,137.72,77069,0
+FDN.US,D,20191202,000000,137.68,137.82,134.25,135.34,405083,0
+FDN.US,D,20191203,000000,133.14,135.15,133,135.11,476354,0
+FDN.US,D,20191204,000000,135.76,135.83,134.82,134.88,284428,0
+FDN.US,D,20191205,000000,135.13,135.13,134.067,134.47,240123,0
+FDN.US,D,20191206,000000,135.35,135.59,135.01,135.25,208883,0
+FDN.US,D,20191209,000000,134.97,135.79,134.82,134.83,214545,0
+FDN.US,D,20191210,000000,134.59,134.85,133.81,134.15,354341,0
+FDN.US,D,20191211,000000,134.3,134.55,133.85,134.43,198683,0
+FDN.US,D,20191212,000000,134.53,135.85,134.02,135.24,337476,0
+FDN.US,D,20191213,000000,135.25,136.2,135.14,135.57,686468,0
+FDN.US,D,20191216,000000,136.23,137.56,136.21,137.25,365484,0
+FDN.US,D,20191217,000000,137.37,137.68,136.51,137.15,256099,0
+FDN.US,D,20191218,000000,137.32,138.38,137.2,137.62,238928,0
+FDN.US,D,20191219,000000,137.72,139,137.72,139,303656,0
+FDN.US,D,20191220,000000,139.5,139.55,138.86,139.27,207720,0
+FDN.US,D,20191223,000000,139.57,139.68,138.95,139.25,179997,0
+FDN.US,D,20191224,000000,139.38,139.4,138.95,139.09,82147,0
+FDN.US,D,20191226,000000,139.19,140.539,139.11,140.43,164034,0
+FDN.US,D,20191227,000000,140.97,140.99,139.69,139.88,206276,0
+FDN.US,D,20191230,000000,139.82,139.99,137.95,138.46,323017,0
+FDN.US,D,20191231,000000,138.06,139.17,137.75,139.12,173590,0
+FDN.US,D,20200102,000000,140.29,141.41,139.92,141.41,345386,0
+FDN.US,D,20200103,000000,139.47,140.89,139.12,140.28,268974,0
+FDN.US,D,20200106,000000,139.08,142.29,139.03,142.23,400870,0
+FDN.US,D,20200107,000000,142.29,142.59,141.65,142.35,266768,0
+FDN.US,D,20200108,000000,142.2,144.445,142.11,143.63,314643,0
+FDN.US,D,20200109,000000,144.81,145.02,144.04,144.74,389234,0
+FDN.US,D,20200110,000000,145.03,145.18,143.8,144.08,426780,0
+FDN.US,D,20200113,000000,144.7,146.26,144.7,146.05,268025,0
+FDN.US,D,20200114,000000,146.03,146.39,145.04,145.8,418531,0
+FDN.US,D,20200115,000000,146,147.4,145.8,146.39,283805,0
+FDN.US,D,20200116,000000,147.34,148.2,147.13,148.19,236607,0
+FDN.US,D,20200117,000000,148.94,148.99,147.89,148.37,241814,0
+FDN.US,D,20200121,000000,147.82,148.73,147.56,148.39,320873,0
+FDN.US,D,20200122,000000,148.8,149.51,148.02,148.08,244311,0
+FDN.US,D,20200123,000000,148.04,149.43,147.385,149.19,324650,0
+FDN.US,D,20200124,000000,149.78,150.508,147.2,148.17,314295,0
+FDN.US,D,20200127,000000,144.72,145.94,144.001,145.32,442387,0
+FDN.US,D,20200128,000000,145.99,147.24,145.37,146.8,258866,0
+FDN.US,D,20200129,000000,147.37,147.69,146.116,146.58,262556,0
+FDN.US,D,20200130,000000,144.3,146.64,144.1,146.57,386457,0
+FDN.US,D,20200131,000000,147.44,147.47,144.18,144.55,352596,0
+FDN.US,D,20200203,000000,145.33,146.97,145.28,146.66,334199,0
+FDN.US,D,20200204,000000,147.9,150.015,147.65,149.63,278805,0
+FDN.US,D,20200205,000000,150.88,150.88,147.96,148.47,346190,0
+FDN.US,D,20200206,000000,149.14,150.5,148.85,150.17,279564,0
+FDN.US,D,20200207,000000,149.41,150.46,149.01,149.51,201358,0
+FDN.US,D,20200210,000000,149.05,151,149,150.97,223254,0
+FDN.US,D,20200211,000000,151.63,152.43,150.87,151.18,241612,0
+FDN.US,D,20200212,000000,152.08,152.64,151.6,152.44,209581,0
+FDN.US,D,20200213,000000,151,153.35,150.64,152.63,241434,0
+FDN.US,D,20200214,000000,152.97,153.62,152.73,153.18,207970,0
+FDN.US,D,20200218,000000,152.69,154.46,152.49,154.16,268229,0
+FDN.US,D,20200219,000000,154.34,155.03,154.215,154.39,246415,0
+FDN.US,D,20200220,000000,154.45,155.84,152.5,154.58,359002,0
+FDN.US,D,20200221,000000,154.03,154.03,151.361,151.98,314035,0
+FDN.US,D,20200224,000000,145.29,147.41,144.84,146.5,785492,0
+FDN.US,D,20200225,000000,147.1,147.53,141.13,141.97,623653,0
+FDN.US,D,20200226,000000,142.14,144.585,140.4,141.48,557961,0
+FDN.US,D,20200227,000000,138.25,142.089,136.68,136.86,838800,0
+FDN.US,D,20200228,000000,132.41,137.529,132.02,137.4,1131480,0
+FDN.US,D,20200302,000000,138.39,141.07,135.45,140.95,552929,0
+FDN.US,D,20200303,000000,141.45,142.79,135.503,137.01,528220,0
+FDN.US,D,20200304,000000,139.52,141.77,137.54,141.72,466589,0
+FDN.US,D,20200305,000000,138.24,140.635,136.71,137.74,328951,0
+FDN.US,D,20200306,000000,133.82,136.1806,132.08,135.26,478266,0
+FDN.US,D,20200309,000000,125.03,130.47,120.0378,126.13,868616,0
+FDN.US,D,20200310,000000,130.44,131.59,125.3345,131.54,638526,0
+FDN.US,D,20200311,000000,128.34,129.18,122.56,124.43,667559,0
+FDN.US,D,20200312,000000,115.58,120,110,112.84,2310640,0
+FDN.US,D,20200313,000000,118.78,121.92,112.73,121.92,1124038,0
+FDN.US,D,20200316,000000,108.94,116.1649,105.83,107.38,930168,0
+FDN.US,D,20200317,000000,109.67,116.2299,105.54,113.44,901719,0
+FDN.US,D,20200318,000000,106.88,112.83,105,110.69,852578,0
+FDN.US,D,20200319,000000,110.2,117.8,108.635,114.33,1059509,0
+FDN.US,D,20200320,000000,117.18,118.4788,111.07,111.49,1180679,0
+FDN.US,D,20200323,000000,111.17,114.015,108.01,111.72,1115398,0
+FDN.US,D,20200324,000000,117.43,120.98,116,120.89,754743,0
+FDN.US,D,20200325,000000,121.69,124.849,118.7653,119.88,864822,0
+FDN.US,D,20200326,000000,120.64,126.19,120.64,125.87,620291,0
+FDN.US,D,20200327,000000,123.02,124.87,120.58,122.11,1086684,0
+FDN.US,D,20200330,000000,123,125.57,121.22,125.29,601404,0
+FDN.US,D,20200331,000000,125.27,127.49,122.78,123.73,563762,0
+FDN.US,D,20200401,000000,120,121.1828,117.85,118.74,564116,0
+FDN.US,D,20200402,000000,117.88,121.2748,116.96,119.14,576463,0
+FDN.US,D,20200403,000000,118.84,119.97,116.255,117.99,327919,0
+FDN.US,D,20200406,000000,122.38,127.6,121.96,127,595306,0
+FDN.US,D,20200407,000000,130.88,131.305,126.67,126.92,2162915,0
+FDN.US,D,20200408,000000,128.67,131.83,127.96,131.24,442998,0
+FDN.US,D,20200409,000000,132.71,134.44,131.1887,132.39,659419,0
+FDN.US,D,20200413,000000,132.17,133.16,130.02,132.91,650153,0
+FDN.US,D,20200414,000000,135.7,138.26,135.31,137.48,1002748,0
+FDN.US,D,20200415,000000,135.44,137.53,134.11,136.48,500647,0
+FDN.US,D,20200416,000000,137.55,138.5799,135.96,137.66,604755,0
+FDN.US,D,20200417,000000,139.76,140.2,138.2,139.83,611779,0
+FDN.US,D,20200420,000000,139.09,142.2096,138.8863,140.62,491403,0
+FDN.US,D,20200421,000000,139.16,139.8,134.4,135.78,597520,0
+FDN.US,D,20200422,000000,139.49,141.79,138.9468,140.99,388509,0
+FDN.US,D,20200423,000000,141.64,143.0787,140.32,140.84,611287,0
+FDN.US,D,20200424,000000,141.42,143.835,140.4969,143.56,544328,0
+FDN.US,D,20200427,000000,145.26,146.46,145.06,145.47,608745,0
+FDN.US,D,20200428,000000,147.17,147.37,142.56,142.97,538071,0
+FDN.US,D,20200429,000000,146.59,148.73,145.35,147.87,609767,0
+FDN.US,D,20200430,000000,147.78,148.79,146.6649,147.7,485762,0
+FDN.US,D,20200501,000000,144.31,145.56,142.2262,143.26,558199,0
+FDN.US,D,20200504,000000,142.37,145.51,141.64,145.36,469705,0
+FDN.US,D,20200505,000000,147.04,149.07,146.83,147.33,404503,0
+FDN.US,D,20200506,000000,147.9,149.9,146.66,148.46,374413,0
+FDN.US,D,20200507,000000,150.92,152.909,150.85,152.46,501169,0
+FDN.US,D,20200508,000000,153.69,155.0927,152.59,154.8,706820,0
+FDN.US,D,20200511,000000,153.7,156.87,153.56,155.87,959385,0
+FDN.US,D,20200512,000000,156.58,157.14,153.085,153.14,5346881,0
+FDN.US,D,20200513,000000,153.06,154.0954,148.2,150.7,747973,0
+FDN.US,D,20200514,000000,149.84,151.79,148.19,151.77,601896,0
+FDN.US,D,20200515,000000,150.87,154.54,150.58,154.49,451751,0
+FDN.US,D,20200518,000000,156.93,157.61,155.8,155.87,618851,0
+FDN.US,D,20200519,000000,156.07,158.17,155.8,155.89,507605,0
+FDN.US,D,20200520,000000,158.14,159.81,158.14,159.69,694785,0
+FDN.US,D,20200521,000000,160.24,160.62,157.1328,158.16,580890,0
+FDN.US,D,20200522,000000,158.41,159.7,157.46,159.63,443567,0
+FDN.US,D,20200526,000000,163.18,163.38,159,159.33,598974,0
+FDN.US,D,20200527,000000,159.35,159.69,154.16,159.58,717079,0
+FDN.US,D,20200528,000000,158.98,162.6338,158.9533,159.75,492239,0
+FDN.US,D,20200529,000000,160,163.28,159.6,163.03,460916,0
+FDN.US,D,20200601,000000,162.73,165.36,162.37,165.07,782689,0
+FDN.US,D,20200602,000000,165.51,165.91,162.83,165.49,407141,0
+FDN.US,D,20200603,000000,166.08,166.71,165.12,166.15,458941,0
+FDN.US,D,20200604,000000,166.15,167.5,162.75,163.83,450930,0
+FDN.US,D,20200605,000000,164.94,166.33,163.364,165.65,678229,0
+FDN.US,D,20200608,000000,165.82,168.37,165.06,168.35,588501,0
+FDN.US,D,20200609,000000,167.5,168.72,166.8,167.88,512735,0
+FDN.US,D,20200610,000000,169.18,169.5299,167.12,168.35,374295,0
+FDN.US,D,20200611,000000,164.64,166.42,159.86,160,708576,0
+FDN.US,D,20200612,000000,163.87,164.77,158.58,161.91,715158,0
+FDN.US,D,20200615,000000,159.52,164.765,158.75,164.54,425092,0
+FDN.US,D,20200616,000000,168.33,168.76,165,167.84,1414157,0
+FDN.US,D,20200617,000000,168.86,169.2896,167.45,168.17,301345,0
+FDN.US,D,20200618,000000,167.9,168.74,167.48,168.49,367655,0
+FDN.US,D,20200619,000000,170.04,170.64,167.59,168.98,532911,0
+FDN.US,D,20200622,000000,169.38,172.02,169.38,171.93,421359,0
+FDN.US,D,20200623,000000,173.25,174.53,172.1999,172.68,455393,0
+FDN.US,D,20200624,000000,172.1,173.35,167.46,168.79,694108,0
+FDN.US,D,20200625,000000,168.55,171.21,167.36,171.05,419894,0
+FDN.US,D,20200626,000000,171.08,171.3224,167.09,167.62,473048,0
+FDN.US,D,20200629,000000,167.28,167.51,164.06,167.41,377996,0
+FDN.US,D,20200630,000000,167.47,170.9,167.41,170.51,302060,0
+FDN.US,D,20200701,000000,170.68,175.03,170.59,174.48,338372,0
+FDN.US,D,20200702,000000,176.18,176.664,174.83,175.04,391359,0
+FDN.US,D,20200706,000000,177.55,180.21,177.3,178.75,375073,0
+FDN.US,D,20200707,000000,178.54,181.36,178.0032,178.19,398449,0
+FDN.US,D,20200708,000000,179.61,181.96,179.23,181.94,417495,0
+FDN.US,D,20200709,000000,183.39,184.29,180.18,183.69,1008747,0
+FDN.US,D,20200710,000000,183.93,184.16,181.31,184.06,712741,0
+FDN.US,D,20200713,000000,186.06,186.32,176.55,176.91,953602,0
+FDN.US,D,20200714,000000,175.43,177.93,171.73,177.71,1111132,0
+FDN.US,D,20200715,000000,178.62,179.41,175.59,177.94,628871,0
+FDN.US,D,20200716,000000,175.94,177.52,174.19,177.03,589943,0
+FDN.US,D,20200717,000000,177.52,178.15,175.35,177.49,289682,0
+FDN.US,D,20200720,000000,178.09,184.02,177.53,183.73,498280,0
+FDN.US,D,20200721,000000,185.17,185.32,180.94,181.62,675552,0
+FDN.US,D,20200722,000000,181.59,182.79,180.0601,181.3,895304,0
+FDN.US,D,20200723,000000,181.3,182.386,176.42,177.5,817096,0
+FDN.US,D,20200724,000000,175.34,177.57,173.4705,176.14,634476,0
+FDN.US,D,20200727,000000,177.43,179.31,176.24,178.83,449388,0
+FDN.US,D,20200728,000000,178.63,178.95,176.24,176.41,538808,0
+FDN.US,D,20200729,000000,177.52,180.1,177.45,179.62,340964,0
+FDN.US,D,20200730,000000,178.19,181.14,176.8838,180.69,732416,0
+FDN.US,D,20200731,000000,183.9,183.9,180.91,183.83,495188,0
+FDN.US,D,20200803,000000,184.46,185.8,184,185.14,365329,0
+FDN.US,D,20200804,000000,185.16,186.1,184.29,185.83,408763,0
+FDN.US,D,20200805,000000,186.18,186.9809,185,186.23,304872,0
+FDN.US,D,20200806,000000,186.89,187.72,185.3,187.56,524730,0
+FDN.US,D,20200807,000000,186.86,188.1,183.15,184.77,1015562,0
+FDN.US,D,20200810,000000,185.06,185.27,180.68,183.01,504535,0
+FDN.US,D,20200811,000000,182,183.72,179.44,179.83,457277,0
+FDN.US,D,20200812,000000,181.03,182.5517,180.53,181.6,766742,0
+FDN.US,D,20200813,000000,181.45,184.058,181.31,182.64,679218,0
+FDN.US,D,20200814,000000,183.08,183.52,181,181.84,246352,0
+FDN.US,D,20200817,000000,182.89,184.04,182.59,183.75,293129,0
+FDN.US,D,20200818,000000,184.87,187.04,184.22,186.66,332051,0
+FDN.US,D,20200819,000000,186.6,188.269,185.53,186.26,358617,0
+FDN.US,D,20200820,000000,185.39,188.98,185.24,188.72,294317,0
+FDN.US,D,20200821,000000,188.54,189.115,187.45,188.06,416266,0
+FDN.US,D,20200824,000000,189.65,190.36,186.558,187.9,723574,0
+FDN.US,D,20200825,000000,187.94,189.78,186.81,189.56,612586,0
+FDN.US,D,20200826,000000,192,197.93,192,197.63,794136,0
+FDN.US,D,20200827,000000,197.92,197.92,194.65,196.25,639223,0
+FDN.US,D,20200828,000000,197.58,198.4,196.41,196.87,408076,0
+FDN.US,D,20200831,000000,197.4,199.38,196.8,198.39,480194,0
+FDN.US,D,20200901,000000,200.92,204.915,200.6501,204.82,613013,0
+FDN.US,D,20200902,000000,207,207,202.015,206.48,741835,0
+FDN.US,D,20200903,000000,202.2,202.2,192.81,195.54,1045765,0
+FDN.US,D,20200904,000000,193.56,195.15,182.26,189.71,2335641,0
+FDN.US,D,20200908,000000,182.8,188.28,182.43,183.65,950644,0
+FDN.US,D,20200909,000000,187.16,189.42,184.39,188.25,1768335,0
+FDN.US,D,20200910,000000,190.01,191.61,183.8064,184.48,784527,0
+FDN.US,D,20200911,000000,185.82,186.35,180.44,182.65,1297759,0
+FDN.US,D,20200914,000000,184.92,186.2,182.92,183.96,729361,0
+FDN.US,D,20200915,000000,186.25,186.71,184.31,185.55,478481,0
+FDN.US,D,20200916,000000,186.14,187.5,183.24,183.43,763897,0
+FDN.US,D,20200917,000000,179.21,180.83,177.7009,180.28,1504676,0
+FDN.US,D,20200918,000000,181.16,182.18,176.73,179.91,1102921,0
+FDN.US,D,20200921,000000,176.9,181.57,176.7122,181.52,844465,0
+FDN.US,D,20200922,000000,183.35,186.52,181.34,186.25,695311,0
+FDN.US,D,20200923,000000,186.33,187.24,181.48,182.15,580576,0
+FDN.US,D,20200924,000000,180.17,182.72,178.72,180.79,1149709,0
+FDN.US,D,20200925,000000,181.2,185.94,180.45,185.42,513421,0
+FDN.US,D,20200928,000000,188.35,188.83,186.23,188.19,868170,0
+FDN.US,D,20200929,000000,188.38,189.06,187.12,187.95,587220,0
+FDN.US,D,20200930,000000,188.07,190.355,187,188.33,631770,0
+FDN.US,D,20201001,000000,190.62,192.33,189.6,191.88,499276,0
+FDN.US,D,20201002,000000,187.7,191.72,187.56,188.66,478934,0
+FDN.US,D,20201005,000000,189.85,191.93,189.5001,191.74,275483,0
+FDN.US,D,20201006,000000,191.52,193.04,188.4,189.09,562964,0
+FDN.US,D,20201007,000000,190.84,192.95,190.2273,192.48,350122,0
+FDN.US,D,20201008,000000,194.43,194.6,192.55,193.5,227421,0
+FDN.US,D,20201009,000000,194.83,197.05,194.71,196.76,265486,0
+FDN.US,D,20201012,000000,199.81,202.5587,198.38,200.57,363043,0
+FDN.US,D,20201013,000000,201.68,203.3675,200.965,202.27,321313,0
+FDN.US,D,20201014,000000,203.79,203.79,198.36,199.8,338102,0
+FDN.US,D,20201015,000000,196.43,199.58,196.08,199.38,402782,0
+FDN.US,D,20201016,000000,200.77,202.1,198.74,199.03,226763,0
+FDN.US,D,20201019,000000,200.65,201.71,196.75,197.47,371682,0
+FDN.US,D,20201020,000000,198.33,199.46,196.585,196.95,278899,0
+FDN.US,D,20201021,000000,199.3,201.62,197.615,197.75,1134821,0
+FDN.US,D,20201022,000000,198.01,198.64,194.52,197.73,257121,0
+FDN.US,D,20201023,000000,198.27,199.84,196.7443,199.79,162367,0
+FDN.US,D,20201026,000000,198.45,200.74,193.41,195.94,236189,0
+FDN.US,D,20201027,000000,196.94,199.35,196.69,198.86,242420,0
+FDN.US,D,20201028,000000,195.52,195.92,191.291,191.67,357047,0
+FDN.US,D,20201029,000000,194.41,195.92,193.35,194.61,666130,0
+FDN.US,D,20201030,000000,192.9,193.41,185.21,187.01,550021,0
+FDN.US,D,20201102,000000,187.98,189.4222,183.73,186.35,381129,0
+FDN.US,D,20201103,000000,187.42,191.0228,186.19,189.58,361476,0
+FDN.US,D,20201104,000000,195.59,199.69,194.4801,198.82,691097,0
+FDN.US,D,20201105,000000,204.25,205.7,202.95,204.96,495860,0
+FDN.US,D,20201106,000000,204.63,206.02,201.96,205.62,522343,0
+FDN.US,D,20201109,000000,202.58,203.366,195.13,195.29,874422,0
+FDN.US,D,20201110,000000,193.6,194.24,186.84,190.63,804329,0
+FDN.US,D,20201111,000000,193.08,196.2,192.72,196,392035,0
+FDN.US,D,20201112,000000,196.53,198.31,194.97,195.88,392876,0
+FDN.US,D,20201113,000000,197.75,197.8799,194.865,197.16,286618,0
+FDN.US,D,20201116,000000,195.96,197.86,194.72,197.41,349030,0
+FDN.US,D,20201117,000000,197.56,199.16,196.75,198.2,243176,0
+FDN.US,D,20201118,000000,198.05,199.31,196.74,197.54,243021,0
+FDN.US,D,20201119,000000,196.97,200.7846,196.78,200.33,418880,0
+FDN.US,D,20201120,000000,200.74,202.5,199.94,200.55,173856,0
+FDN.US,D,20201123,000000,201.75,201.82,198.86,200.93,224767,0
+FDN.US,D,20201124,000000,201.53,202.04,199.82,202.04,277172,0
+FDN.US,D,20201125,000000,202.88,205.13,202.2,204.85,306673,0
+FDN.US,D,20201127,000000,206.1,207.74,205.22,207.46,140829,0
+FDN.US,D,20201130,000000,207.86,208.1578,202.73,207.47,490225,0
+FDN.US,D,20201201,000000,207.75,208.63,205.55,207.17,239874,0
+FDN.US,D,20201202,000000,205.53,207.334,203,206.42,221613,0
+FDN.US,D,20201203,000000,207.01,208.67,206.935,207.34,240552,0
+FDN.US,D,20201204,000000,208.08,209.2,207.825,208.3,711943,0
+FDN.US,D,20201207,000000,208.3,210.2219,208.3,209.4,181066,0
+FDN.US,D,20201208,000000,209.94,210.559,208.72,210.27,163289,0
+FDN.US,D,20201209,000000,210.19,210.85,204.5618,205.7,249960,0
+FDN.US,D,20201210,000000,204.21,209.783,203.515,209.48,218337,0
+FDN.US,D,20201211,000000,208.77,210.17,207.15,210.09,331482,0
+FDN.US,D,20201214,000000,210.79,212.34,209.9,210.2,256361,0
+FDN.US,D,20201215,000000,211.57,212.22,210.39,212.14,203511,0
+FDN.US,D,20201216,000000,212.7,214.84,212.7,214.76,221049,0
+FDN.US,D,20201217,000000,216.04,217.92,215.93,216.86,340252,0
+FDN.US,D,20201218,000000,217.87,217.98,215.9197,217.79,361805,0
+FDN.US,D,20201221,000000,215.72,217.79,213.63,216.98,262549,0
+FDN.US,D,20201222,000000,217.15,219.8299,216.591,219.82,237642,0
+FDN.US,D,20201223,000000,220.15,220.15,216.92,216.98,196635,0
+FDN.US,D,20201224,000000,217.62,218.39,215.741,216.24,151433,0
+FDN.US,D,20201228,000000,217.92,217.92,212.78,214.2,269224,0
+FDN.US,D,20201229,000000,215.57,216.18,212.765,213.71,247771,0
+FDN.US,D,20201230,000000,214.84,214.84,212.74,212.9,211589,0
+FDN.US,D,20201231,000000,212.53,212.88,211.42,212.23,148642,0
+FDN.US,D,20210104,000000,213.23,213.29,206.81,210.22,447084,0
+FDN.US,D,20210105,000000,209.49,212.03,209.49,211.87,221627,0
+FDN.US,D,20210106,000000,208.32,210.89,206.8578,208.09,564175,0
+FDN.US,D,20210107,000000,209.41,213.61,209.26,213.27,403325,0
+FDN.US,D,20210108,000000,214.15,216.34,213.56,215.96,375406,0
+FDN.US,D,20210111,000000,213.5,215.7522,211,213.42,355040,0
+FDN.US,D,20210112,000000,213.71,216.17,212.77,215.85,2003482,0
+FDN.US,D,20210113,000000,215.61,218.3,215.2,216.46,318798,0
+FDN.US,D,20210114,000000,216.73,218.37,214.46,214.86,264897,0
+FDN.US,D,20210115,000000,215.1,216.625,211.97,212.95,329356,0
+FDN.US,D,20210119,000000,214.98,217.045,213.87,216.8,306977,0
+FDN.US,D,20210120,000000,220.3,222.9951,219.94,222.31,1009935,0
+FDN.US,D,20210121,000000,223.96,224.0196,222.21,222.93,686339,0
+FDN.US,D,20210122,000000,222.29,223.63,222.05,223.27,2324586,0
+FDN.US,D,20210125,000000,225.21,227.2516,219.185,223.62,452901,0
+FDN.US,D,20210126,000000,223.71,224.59,222.2901,222.79,301730,0
+FDN.US,D,20210127,000000,220.32,221.25,215.17,216.06,600487,0
+FDN.US,D,20210128,000000,217.84,221.5273,217.84,218.83,291035,0
+FDN.US,D,20210129,000000,217.83,218.75,213.51,215.98,296528,0
+FDN.US,D,20210201,000000,218.16,222.25,216.89,221.88,478008,0
+FDN.US,D,20210202,000000,224,227.345,224,226.81,271406,0
+FDN.US,D,20210203,000000,229.47,229.8,227,227.58,399058,0
+FDN.US,D,20210204,000000,229.89,232.05,229.4125,231.93,223780,0
+FDN.US,D,20210205,000000,233.19,236.1,232.2,236.1,315212,0
+FDN.US,D,20210208,000000,237.86,238.59,235.99,237.51,222249,0
+FDN.US,D,20210209,000000,236.82,239.32,236.82,238.54,1282202,0
+FDN.US,D,20210210,000000,239.83,240.93,235.3119,239.48,222511,0
+FDN.US,D,20210211,000000,241.49,243.11,239.71,241.15,300520,0
+FDN.US,D,20210212,000000,240.92,243.28,239.79,243.18,280316,0
+FDN.US,D,20210216,000000,244.39,245.86,241.49,243.17,304901,0
+FDN.US,D,20210217,000000,240.8,241.09,236.91,240.35,278120,0
+FDN.US,D,20210218,000000,237.07,239.72,235.3768,238.88,268037,0
+FDN.US,D,20210219,000000,240.02,240.73,238.065,238.36,247197,0
+FDN.US,D,20210222,000000,235.24,235.82,230.12,230.51,306562,0
+FDN.US,D,20210223,000000,224.38,231.54,218.85,230.82,638212,0
+FDN.US,D,20210224,000000,229.01,231.1,226.44,230.45,336076,0
+FDN.US,D,20210225,000000,229.27,231.97,220.93,221.91,483375,0
+FDN.US,D,20210226,000000,224.14,226.75,219.9,224.03,509968,0
+FDN.US,D,20210301,000000,228.31,231.61,225.97,231.32,305304,0
+FDN.US,D,20210302,000000,232.24,232.37,225.94,226,279232,0
+FDN.US,D,20210303,000000,225.72,225.82,215.58,216.36,498681,0
+FDN.US,D,20210304,000000,215.53,218,207.39,211.35,651614,0
+FDN.US,D,20210305,000000,213.78,213.83,202.4999,213.26,641801,0
+FDN.US,D,20210308,000000,213.18,215.6992,206.25,206.49,403671,0
+FDN.US,D,20210309,000000,213,217.15,212.1208,215.66,2036307,0
+FDN.US,D,20210310,000000,219.45,219.75,214.05,214.75,459901,0
+FDN.US,D,20210311,000000,218.78,223.59,218.5027,222.83,309976,0
+FDN.US,D,20210312,000000,219.27,220.43,216.36,220.17,282099,0
+FDN.US,D,20210315,000000,220.23,222.87,219.01,222.87,327183,0
+FDN.US,D,20210316,000000,224.55,225.77,220.36,222.07,368875,0
+FDN.US,D,20210317,000000,219.5,224.97,217.39,223.13,270998,0
+FDN.US,D,20210318,000000,219.57,220.11,214.93,215.25,345009,0
+FDN.US,D,20210319,000000,215.58,219.03,214.8,218.47,340582,0
+FDN.US,D,20210322,000000,218.84,222.588,218.75,221.17,646209,0
+FDN.US,D,20210323,000000,221.92,223.32,219.81,220.24,1059550,0
+FDN.US,D,20210324,000000,221.39,221.39,213.0301,213.26,850166,0
+FDN.US,D,20210325,000000,211.12,213.82,209.43,212.38,280393,0
+FDN.US,D,20210326,000000,212.91,215.84,210.81,215.6,257745,0
+FDN.US,D,20210329,000000,215.13,216.716,212.69,214.54,213357,0
+FDN.US,D,20210330,000000,213.16,214.31,211.67,213.67,222718,0
+FDN.US,D,20210331,000000,215.19,219.7089,215.19,218.08,279021,0
+FDN.US,D,20210401,000000,221.45,224.1056,221.43,223.55,299594,0
+FDN.US,D,20210405,000000,224.84,225.8,223.35,225.53,201038,0
+FDN.US,D,20210406,000000,225.51,228.39,225.51,227.29,250668,0
+FDN.US,D,20210407,000000,227.24,228.6539,226.21,227.47,230348,0
+FDN.US,D,20210408,000000,229.91,231.38,229.3501,231.38,197202,0
+FDN.US,D,20210409,000000,230.58,232.34,229.29,232.29,152075,0
+FDN.US,D,20210412,000000,231.27,232.07,229.201,231.59,295940,0
+FDN.US,D,20210413,000000,232.66,235.159,232.66,234.49,182744,0
+FDN.US,D,20210414,000000,235.24,235.633,230.44,230.85,265490,0
+FDN.US,D,20210415,000000,233.38,235.075,233.01,234.83,179535,0
+FDN.US,D,20210416,000000,235.39,235.39,231.44,232.97,199960,0
+FDN.US,D,20210419,000000,231.72,233.53,228.97,230.62,215518,0
+FDN.US,D,20210420,000000,230.21,230.82,225.59,227.37,189073,0
+FDN.US,D,20210421,000000,225.82,228.47,224.81,228.37,318261,0
+FDN.US,D,20210422,000000,228.7,230.49,225.941,226.9,239558,0
+FDN.US,D,20210423,000000,228.13,231.0412,228.13,230.51,179900,0
+FDN.US,D,20210426,000000,230.41,233.35,230.09,233.17,206293,0
+FDN.US,D,20210427,000000,233.56,234.55,231.82,232.84,138114,0
+FDN.US,D,20210428,000000,233.12,234.88,231.73,233.31,199793,0
+FDN.US,D,20210429,000000,235.16,235.16,229.78,232.55,167132,0
+FDN.US,D,20210430,000000,229.89,231.88,228.6825,228.84,125072,0
+FDN.US,D,20210503,000000,229.68,229.99,224.5401,224.76,223915,0
+FDN.US,D,20210504,000000,222.73,222.91,215.97,219.54,439898,0
+FDN.US,D,20210505,000000,221.59,221.59,216.84,217.67,132065,0
+FDN.US,D,20210506,000000,217.14,217.62,214,217.32,238176,0
+FDN.US,D,20210507,000000,220,222.24,219.02,219.59,349590,0
+FDN.US,D,20210510,000000,218.22,218.22,214.87,214.94,290067,0
+FDN.US,D,20210511,000000,209.31,217.74,208.99,217.15,366149,0
+FDN.US,D,20210512,000000,213.6,215.09,209.22,210.46,391792,0
+FDN.US,D,20210513,000000,212.31,213.523,207.62,210.08,387480,0
+FDN.US,D,20210514,000000,212.63,216.7177,212.18,216.32,295410,0
+FDN.US,D,20210517,000000,215.02,216.73,213.66,216.28,219038,0
+FDN.US,D,20210518,000000,217.19,219.27,215.67,215.8,199407,0
+FDN.US,D,20210519,000000,211.58,216.28,211.37,216.04,236584,0
+FDN.US,D,20210520,000000,216.83,221.16,216.75,220.89,226435,0
+FDN.US,D,20210521,000000,221.63,222.11,219.42,219.51,171356,0
+FDN.US,D,20210524,000000,221.3,224.52,221.03,223.68,169930,0
+FDN.US,D,20210525,000000,224.86,225.31,223.4305,223.91,114668,0
+FDN.US,D,20210526,000000,224.5,226.23,224.5,225.76,128995,0
+FDN.US,D,20210527,000000,225,225.78,222.67,224.79,249193,0
+FDN.US,D,20210528,000000,226.09,227.7477,225.69,225.81,127640,0
+FDN.US,D,20210601,000000,227.17,227.24,223.97,225.79,114509,0
+FDN.US,D,20210602,000000,226.19,227.1759,225.53,226.68,112230,0
+FDN.US,D,20210603,000000,224.55,225.45,222.85,223.93,190146,0
+FDN.US,D,20210604,000000,225.33,228.17,225.33,227.81,133249,0
+FDN.US,D,20210607,000000,227.35,230.45,227.32,230.2,208878,0
+FDN.US,D,20210608,000000,231.05,232.38,229.43,230.89,150839,0
+FDN.US,D,20210609,000000,231.93,232.34,230.07,230.07,94049,0
+FDN.US,D,20210610,000000,230.37,233.48,229.82,233.39,172401,0
+FDN.US,D,20210611,000000,233.49,234.46,232.93,234.41,174459,0
+FDN.US,D,20210614,000000,234.79,236.44,234.05,236.44,193169,0
+FDN.US,D,20210615,000000,236.26,236.27,233.76,234.27,129662,0
+FDN.US,D,20210616,000000,234.04,235.6,230.73,233.51,151017,0
+FDN.US,D,20210617,000000,232.31,238.13,232.31,237.35,224281,0
+FDN.US,D,20210618,000000,236.49,238.48,236.0878,237.22,225933,0
+FDN.US,D,20210621,000000,236.91,238.23,234.11,237.41,373483,0
+FDN.US,D,20210622,000000,237.25,240.83,237.08,240.54,162856,0
+FDN.US,D,20210623,000000,240.67,242.3692,240.38,241.68,300060,0
+FDN.US,D,20210624,000000,243.01,245.1303,242.89,243.57,297689,0
+FDN.US,D,20210625,000000,244.18,244.475,242.08,243.63,188813,0
+FDN.US,D,20210628,000000,244.54,246.36,244.53,246.27,238219,0
+FDN.US,D,20210629,000000,246.09,246.66,244.8,246.6,194186,0
+FDN.US,D,20210630,000000,246.33,246.33,244.6631,244.86,113209,0
+FDN.US,D,20210701,000000,244.69,246.265,243.19,245.04,289721,0
+FDN.US,D,20210702,000000,246.31,246.9977,245.31,246.75,132263,0
+FDN.US,D,20210706,000000,247.35,249.6,246.62,249.32,254853,0
+FDN.US,D,20210707,000000,250.91,251.41,247.355,248.08,197969,0
+FDN.US,D,20210708,000000,243.52,247.38,242.5,246.11,151768,0
+FDN.US,D,20210709,000000,246.36,248.59,245.39,248.34,151382,0
+FDN.US,D,20210712,000000,249.25,250.15,246.73,247.38,513256,0
+FDN.US,D,20210713,000000,246.7,248.75,245.3138,245.87,227793,0
+FDN.US,D,20210714,000000,247.46,247.78,243.46,243.52,135434,0
+FDN.US,D,20210715,000000,243.73,243.87,239.24,240.83,207068,0
+FDN.US,D,20210716,000000,241.99,242.2,239.25,239.48,114795,0
+FDN.US,D,20210719,000000,236.44,238.9632,235.46,238.65,194630,0
+FDN.US,D,20210720,000000,239.64,243.52,238.205,241.91,143688,0
+FDN.US,D,20210721,000000,241.92,243.88,241.02,243.88,144402,0
+FDN.US,D,20210722,000000,244.08,246.13,244.08,246.13,171850,0
+FDN.US,D,20210723,000000,249.11,252.105,247.82,251.39,180340,0
+FDN.US,D,20210726,000000,251.01,251.788,249.72,251.16,243648,0
+FDN.US,D,20210727,000000,250.79,250.8,244,247.59,1078866,0
+FDN.US,D,20210728,000000,248.59,250.555,247.29,249.91,239827,0
+FDN.US,D,20210729,000000,248,249.3,247.17,247.27,147764,0
+FDN.US,D,20210730,000000,242.38,244.16,241.53,241.9,239185,0
+FDN.US,D,20210802,000000,243,243,239.921,241.23,288567,0
+FDN.US,D,20210803,000000,241.6,242.71,239.09,242.06,255775,0
+FDN.US,D,20210804,000000,241.72,243.5,240.59,243.09,193546,0
+FDN.US,D,20210805,000000,242.7,245.07,241.69,244.8,170596,0
+FDN.US,D,20210806,000000,243.86,244.36,241.22,242.02,173932,0
+FDN.US,D,20210809,000000,242.15,242.769,240.74,242.23,186102,0
+FDN.US,D,20210810,000000,243,243.69,239.5,239.89,243927,0
+FDN.US,D,20210811,000000,240.85,241.048,237.77,239.72,190420,0
+FDN.US,D,20210812,000000,239.31,241.145,238.69,241.08,126010,0
+FDN.US,D,20210813,000000,241.39,241.82,240.47,241.35,190560,0
+FDN.US,D,20210816,000000,240.41,240.99,236.6149,239.65,174568,0
+FDN.US,D,20210817,000000,237.61,238.5,235.56,236.99,208926,0
+FDN.US,D,20210818,000000,236.87,238.68,235.7,235.8,133503,0
+FDN.US,D,20210819,000000,233.99,237.7975,233.49,236.04,177782,0
+FDN.US,D,20210820,000000,236.4,238.63,236.03,238.42,198906,0
+FDN.US,D,20210823,000000,239.34,242.83,239.33,242.44,534551,0
+FDN.US,D,20210824,000000,243.45,244.52,243.39,244.33,173298,0
+FDN.US,D,20210825,000000,244.77,245.46,244,245.17,166115,0
+FDN.US,D,20210826,000000,245.44,247.51,244.53,244.72,171503,0
+FDN.US,D,20210827,000000,245.7,248.44,245.4171,248.11,160408,0
+FDN.US,D,20210830,000000,248.56,251.09,247.86,250.44,177068,0
+FDN.US,D,20210831,000000,249.61,249.99,248.18,249.39,241415,0
+FDN.US,D,20210901,000000,250.1,252.38,250.1,250.51,171390,0
+FDN.US,D,20210902,000000,250.9,251.49,249.66,250.31,160399,0
+FDN.US,D,20210903,000000,250.1,252.16,249.26,251.98,151269,0
+FDN.US,D,20210907,000000,252.28,252.86,251.12,252.25,247862,0
+FDN.US,D,20210908,000000,252.1,252.255,248.68,249.77,147156,0
+FDN.US,D,20210909,000000,249.75,251.16,249.42,249.42,165436,0
+FDN.US,D,20210910,000000,250.72,250.7962,247.23,247.36,242114,0
+FDN.US,D,20210913,000000,248.52,248.57,243.725,245.97,268917,0
+FDN.US,D,20210914,000000,246.39,246.81,244.55,244.94,191675,0
+FDN.US,D,20210915,000000,245.22,247.325,243.361,247.02,210922,0
+FDN.US,D,20210916,000000,246.22,248.38,245.44,248.09,259439,0
+FDN.US,D,20210917,000000,247.94,248.22,245.5833,246.79,425843,0
+FDN.US,D,20210920,000000,242.14,243.47,237.9,241.29,602549,0
+FDN.US,D,20210921,000000,243.02,243.7,240.87,242.09,171688,0
+FDN.US,D,20210922,000000,242.1,244.99,241.2,243.97,208942,0
+FDN.US,D,20210923,000000,245.38,247.6,244.25,247.03,241681,0
+FDN.US,D,20210924,000000,245.9,248.4,245.345,248.23,134351,0
+FDN.US,D,20210927,000000,245.9,246.44,244.22,245.78,183954,0
+FDN.US,D,20210928,000000,242.6,243,236.9852,237.44,244694,0
+FDN.US,D,20210929,000000,238.76,239.53,234.92,235.18,235458,0
+FDN.US,D,20210930,000000,236.29,237.86,235.1986,235.91,196176,0
+FDN.US,D,20211001,000000,236.85,239.35,234.96,238.88,313653,0
+FDN.US,D,20211004,000000,237.14,237.14,229.44,231.45,370259,0
+FDN.US,D,20211005,000000,232.38,236.13,232.32,234.74,229316,0
+FDN.US,D,20211006,000000,232.01,237.5,231.7,237.13,266919,0
+FDN.US,D,20211007,000000,239.38,242.05,239.34,239.98,194026,0
+FDN.US,D,20211008,000000,241.15,241.36,238.01,238.17,162188,0
+FDN.US,D,20211011,000000,237.43,239.06,235.7,235.72,107824,0
+FDN.US,D,20211012,000000,236.87,237.63,235.35,236.8,235748,0
+FDN.US,D,20211013,000000,238.21,240.63,238.01,240.31,162781,0
+FDN.US,D,20211014,000000,242.85,244.83,242.76,243.82,192302,0
+FDN.US,D,20211015,000000,244.98,245.41,243.43,244.76,185096,0
+FDN.US,D,20211018,000000,243.77,246.6,243.63,246.6,142483,0
+FDN.US,D,20211019,000000,247.22,249.025,246.39,248.61,169858,0
+FDN.US,D,20211020,000000,249.07,249.7445,246.44,247.75,218474,0
+FDN.US,D,20211021,000000,247.33,249.51,247.01,249.13,145136,0
+FDN.US,D,20211022,000000,246.05,246.89,242.43,243.77,172906,0
+FDN.US,D,20211025,000000,243.63,244.82,241.7901,244.2,143969,0
+FDN.US,D,20211026,000000,245.98,246.3503,242.36,243.32,381646,0
+FDN.US,D,20211027,000000,243.59,244.62,241.32,241.41,172709,0
+FDN.US,D,20211028,000000,241.33,243.76,240.12,243.29,165537,0
+FDN.US,D,20211029,000000,241.59,244.6,241.59,244.47,203832,0
+FDN.US,D,20211101,000000,244.71,245.07,243.03,244.46,160403,0
+FDN.US,D,20211102,000000,245.21,245.2957,242.49,243.82,196541,0
+FDN.US,D,20211103,000000,243.16,245.36,242.3141,245.27,153935,0
+FDN.US,D,20211104,000000,245.97,248.58,245.67,247.28,175039,0
+FDN.US,D,20211105,000000,248.71,249.855,247.42,247.89,135635,0
+FDN.US,D,20211108,000000,249,250.31,248.7,248.95,136560,0
+FDN.US,D,20211109,000000,249.07,249.38,246.13,248.76,191336,0
+FDN.US,D,20211110,000000,246.92,248.2499,241.34,242.74,232256,0
+FDN.US,D,20211111,000000,244.46,245.27,242.57,242.65,269303,0
+FDN.US,D,20211112,000000,244.02,248.01,243.54,248,135383,0
+FDN.US,D,20211115,000000,248.8,250.38,248.4001,249.21,148706,0
+FDN.US,D,20211116,000000,249.02,250.84,248.23,250.48,148390,0
+FDN.US,D,20211117,000000,250.5,251.53,248.421,248.66,290477,0
+FDN.US,D,20211118,000000,248.44,248.44,244.67,247.13,189228,0
+FDN.US,D,20211119,000000,247.76,248.28,244.44,244.55,212257,0
+FDN.US,D,20211122,000000,245.13,245.2,237.31,237.78,261679,0
+FDN.US,D,20211123,000000,236.04,237.41,231.8,234.97,297502,0
+FDN.US,D,20211124,000000,233.8,237.85,232.6,237.43,230778,0
+FDN.US,D,20211126,000000,236.72,238.03,234.21,235.02,293785,0
+FDN.US,D,20211129,000000,237.45,238,234.6363,236.87,482771,0
+FDN.US,D,20211130,000000,236.77,237.31,229.0155,229.82,365738,0
+FDN.US,D,20211201,000000,232.34,232.4501,221.18,221.41,343492,0
+FDN.US,D,20211202,000000,221.76,225.92,220.47,224.99,710441,0
+FDN.US,D,20211203,000000,224.26,224.422,215.66,219.19,374391,0
+FDN.US,D,20211206,000000,219.19,223.3562,215.97,222.36,295210,0
+FDN.US,D,20211207,000000,226.3,230.375,226.3,228.87,257049,0
+FDN.US,D,20211208,000000,229.66,233.16,227.92,232.23,217147,0
+FDN.US,D,20211209,000000,232.17,233.71,228.2,228.7,162047,0
+FDN.US,D,20211210,000000,230.05,231.3,226.26,227.59,261070,0
+FDN.US,D,20211213,000000,227.15,228.745,223.69,225.18,286620,0
+FDN.US,D,20211214,000000,221.78,222.9,219.7,222.16,295307,0
+FDN.US,D,20211215,000000,221.37,226.44,218.1,226.24,429922,0
+FDN.US,D,20211216,000000,225.78,226.47,218.92,220.42,341197,0
+FDN.US,D,20211217,000000,218.52,223.6902,216.24,222.57,421855,0
+FDN.US,D,20211220,000000,218.89,220.86,217.7,219.85,285487,0
+FDN.US,D,20211221,000000,221.5,227.2,220.085,226.84,169700,0
+FDN.US,D,20211222,000000,226.27,228.319,225.63,227.59,246580,0
+FDN.US,D,20211223,000000,227.98,229.73,226.69,228.99,137002,0
+FDN.US,D,20211227,000000,229.14,231.45,229.14,230.49,182047,0
+FDN.US,D,20211228,000000,230.91,231.12,227.75,228.35,203198,0
+FDN.US,D,20211229,000000,228.12,228.645,225.921,227.68,141596,0
+FDN.US,D,20211230,000000,227.55,231,227.55,228.87,127535,0
+FDN.US,D,20211231,000000,228.43,229.42,225.95,226.13,162681,0
+FDN.US,D,20220103,000000,226.58,227.3,223.5,226.47,294236,0
+FDN.US,D,20220104,000000,226.83,226.83,218.2,221.42,411910,0
+FDN.US,D,20220105,000000,219.51,220.64,212.22,212.22,411314,0
+FDN.US,D,20220106,000000,211.05,215.38,209.32,212.52,1412399,0
+FDN.US,D,20220107,000000,212.39,215.1,209.7,211.1,464221,0
+FDN.US,D,20220110,000000,208.13,211.71,203.22,211.56,680237,0
+FDN.US,D,20220111,000000,211.08,216.33,210.49,215.97,746922,0
+FDN.US,D,20220112,000000,217.29,218.6501,213.6,214.82,308226,0
+FDN.US,D,20220113,000000,215.19,215.33,207.8732,208.16,436628,0
+FDN.US,D,20220114,000000,206.97,209.36,205.09,208.07,412096,0
+FDN.US,D,20220118,000000,204.5,206.23,202.21,202.61,880839,0
+FDN.US,D,20220119,000000,203.13,206.03,201.64,201.69,419368,0
+FDN.US,D,20220120,000000,203.84,207.5,199.39,199.71,359274,0
+FDN.US,D,20220121,000000,196.65,197.81,190.39,190.63,677085,0
+FDN.US,D,20220124,000000,185.15,193.62,179.7721,193.35,1086151,0
+FDN.US,D,20220125,000000,189.48,190.975,184.9627,186.7,588957,0
+FDN.US,D,20220126,000000,191.29,192.38,182.39,183.84,484495,0
+FDN.US,D,20220127,000000,187.22,189.6994,183.08,183.28,451811,0
+FDN.US,D,20220128,000000,184.03,189.45,181.33,189.36,398215,0
+FDN.US,D,20220131,000000,190.28,198.59,190.25,198.46,388065,0
+FDN.US,D,20220201,000000,199.67,201.78,196.17,201.45,296283,0
+FDN.US,D,20220202,000000,202.95,202.95,195.65,197.3,389703,0
+FDN.US,D,20220203,000000,188.13,189.79,184.14,184.71,573243,0
+FDN.US,D,20220204,000000,188.32,194.61,186.4,192.2,362272,0
+FDN.US,D,20220207,000000,192.83,195.85,190.17,190.67,328654,0
+FDN.US,D,20220208,000000,189.15,192.37,188.315,191.9,300952,0
+FDN.US,D,20220209,000000,194.32,196.84,193,196.76,3842662,0
+FDN.US,D,20220210,000000,193.58,199.61,193.1641,194.74,701227,0
+FDN.US,D,20220211,000000,195.89,197.37,188.26,189.37,637397,0
+FDN.US,D,20220214,000000,188.55,192.9388,188.01,189.5,299823,0
+FDN.US,D,20220215,000000,192.63,195.38,191.88,195.11,299361,0
+FDN.US,D,20220216,000000,192.07,193.8,190.71,193.34,303203,0
+FDN.US,D,20220217,000000,191.31,192.64,186.33,186.52,295613,0
+FDN.US,D,20220218,000000,186.8,188.0177,182.42,183.23,358551,0
+FDN.US,D,20220222,000000,181.56,184.75,178.97,180.54,469468,0
+FDN.US,D,20220223,000000,181.97,182.695,175.05,175.18,404236,0
+FDN.US,D,20220224,000000,168.89,184.25,168.221,183.82,1063420,0
+FDN.US,D,20220225,000000,184.15,186.42,180.69,186.33,414959,0
+FDN.US,D,20220228,000000,185.08,189.25,184.41,187.73,500648,0
+FDN.US,D,20220301,000000,187.58,189.28,184.12,185.24,887606,0
+FDN.US,D,20220302,000000,185.96,187.5,181.96,186.78,381596,0
+FDN.US,D,20220303,000000,186.35,186.35,178.99,180.04,372655,0
+FDN.US,D,20220304,000000,179.14,180.8792,174.68,175.95,286102,0
+FDN.US,D,20220307,000000,175.86,176.81,167.15,167.26,501562,0
+FDN.US,D,20220308,000000,166.8902,172,164.89,166.96,1516829,0
+FDN.US,D,20220309,000000,171.94,175.35,171.15,174.76,360888,0
+FDN.US,D,20220310,000000,172.73,174,170.55,172.75,297467,0
+FDN.US,D,20220311,000000,174.01,174.01,166.62,166.8,233048,0
+FDN.US,D,20220314,000000,166.45,168.48,161.93,162.73,434962,0
+FDN.US,D,20220315,000000,163.97,167.62,163,167.31,307596,0
+FDN.US,D,20220316,000000,169.52,175.25,168.31,175.22,486984,0
+FDN.US,D,20220317,000000,174.1,179.915,173.66,179.64,318572,0
+FDN.US,D,20220318,000000,178.79,185.99,178.76,185.86,543259,0
+FDN.US,D,20220321,000000,184.55,185.83,180.73,183.26,260688,0
+FDN.US,D,20220322,000000,183.14,189.67,182.87,188,256984,0
+FDN.US,D,20220323,000000,185.87,188.34,183.95,184.86,259031,0
+FDN.US,D,20220324,000000,186.03,188.12,182.83,188.01,186428,0
+FDN.US,D,20220325,000000,188.35,188.35,183.34,185.82,224242,0
+FDN.US,D,20220328,000000,185.82,189.48,184.525,189.32,159168,0
+FDN.US,D,20220329,000000,191.76,195.31,190.682,194.42,498270,0
+FDN.US,D,20220330,000000,193.27,194.7092,189.76,190.78,251518,0
+FDN.US,D,20220331,000000,190.98,191.04,187.55,187.88,293118,0
+FDN.US,D,20220401,000000,188.61,190.77,187.69,189.04,208303,0
+FDN.US,D,20220404,000000,190.55,196,190.45,195.51,221401,0
+FDN.US,D,20220405,000000,195.61,195.99,189.76,190.53,270110,0
+FDN.US,D,20220406,000000,187.13,187.23,181.42,183.31,261614,0
+FDN.US,D,20220407,000000,182.62,184.89,178.84,182.77,254289,0
+FDN.US,D,20220408,000000,181.49,182.33,179.33,179.67,224581,0
+FDN.US,D,20220411,000000,177.15,179.81,175.72,177.5,175262,0
+FDN.US,D,20220412,000000,180.2,182.45,175.185,175.94,4550307,0
+FDN.US,D,20220413,000000,175.58,181.07,175.25,180.59,368695,0
+FDN.US,D,20220414,000000,180.79,181.18,175.67,175.75,272500,0
+FDN.US,D,20220418,000000,175.32,175.66,171.63,174.06,333061,0
+FDN.US,D,20220419,000000,173.67,179.38,173.32,178.82,336268,0
+FDN.US,D,20220420,000000,176.67,176.76,170.09,170.5,379331,0
+FDN.US,D,20220421,000000,172.11,173.73,163.745,164.25,337066,0
+FDN.US,D,20220422,000000,164.46,166.1886,160.42,160.81,320574,0
+FDN.US,D,20220425,000000,160.14,164.47,159.97,164.46,368173,0
+FDN.US,D,20220426,000000,163.15,163.55,158.15,158.25,331461,0
+FDN.US,D,20220427,000000,157.2,160.08,155,155.67,451312,0
+FDN.US,D,20220428,000000,158.96,164.02,156.384,162.9,392835,0
+FDN.US,D,20220429,000000,159.86,162.79,154.58,154.81,359784,0
+FDN.US,D,20220502,000000,154.4,158.6536,153,158.56,519673,0
+FDN.US,D,20220503,000000,157.7,159.65,156.41,157.55,547586,0
+FDN.US,D,20220504,000000,156.95,162.5,152.58,162.31,500399,0
+FDN.US,D,20220505,000000,159.15,159.15,149.79,151.56,567979,0
+FDN.US,D,20220506,000000,149.77,151.23,144.51,147.12,497502,0
+FDN.US,D,20220509,000000,144.04,145.98,139.21,139.93,676923,0
+FDN.US,D,20220510,000000,143.08,144.44,136.96,140.35,548835,0
+FDN.US,D,20220511,000000,139.17,142.66,135.61,135.88,757128,0
+FDN.US,D,20220512,000000,133.64,140.59,132.45,137.29,1081646,0
+FDN.US,D,20220513,000000,139.38,144.62,139.19,144.25,741059,0
+FDN.US,D,20220516,000000,142.8,144.37,139.47,139.8,377921,0
+FDN.US,D,20220517,000000,142.41,143.7888,138.6481,142.48,477815,0
+FDN.US,D,20220518,000000,140.15,141.24,134.8,135.46,443140,0
+FDN.US,D,20220519,000000,133.88,138.76,133.88,136.64,889725,0
+FDN.US,D,20220520,000000,138.7,139.35,132.36,136.49,698164,0
+FDN.US,D,20220523,000000,137.09,137.59,134,137.02,404287,0
+FDN.US,D,20220524,000000,132.49,132.91,127.95,129.71,632673,0
+FDN.US,D,20220525,000000,129.12,134.21,129.12,132.95,476745,0
+FDN.US,D,20220526,000000,132.14,137.56,131.43,136.56,1442779,0
+FDN.US,D,20220527,000000,137.67,140.98,137.59,140.95,793953,0
+FDN.US,D,20220531,000000,140.91,141.47,137.96,139.79,1051045,0
+FDN.US,D,20220601,000000,141.82,143.94,138.3,139.44,393918,0
+FDN.US,D,20220602,000000,139.12,146.79,138.9,146.26,463336,0
+FDN.US,D,20220603,000000,144.24,145.44,142.15,142.61,407421,0
+FDN.US,D,20220606,000000,144.88,145.9,142.18,143.29,423607,0
+FDN.US,D,20220607,000000,141.42,144.93,141.1,144.62,524185,0
+FDN.US,D,20220608,000000,144.17,146.53,144.04,144.73,320665,0
+FDN.US,D,20220609,000000,143.58,144.69,139.38,139.4,443686,0
+FDN.US,D,20220610,000000,135.62,136.19,132.17,132.72,1200344,0
+FDN.US,D,20220613,000000,127.81,129.25,124.4,124.87,1054957,0
+FDN.US,D,20220614,000000,125.74,126.86,122.89,124,772816,0
+FDN.US,D,20220615,000000,125.72,130.51,125.38,128.57,985576,0
+FDN.US,D,20220616,000000,124.77,125.55,121.28,122.23,691240,0
+FDN.US,D,20220617,000000,122.74,126.51,122.51,125.28,1309071,0
+FDN.US,D,20220621,000000,127.52,129.7855,127.04,127.21,495432,0
+FDN.US,D,20220622,000000,125.66,130.38,125.6,127.88,531568,0
+FDN.US,D,20220623,000000,128.86,132.29,127.5,131.82,518672,0
+FDN.US,D,20220624,000000,133.23,138.54,133.05,138.53,1896775,0
+FDN.US,D,20220627,000000,138.89,139.49,135.29,136.04,517045,0
+FDN.US,D,20220628,000000,136.17,137.53,130.28,130.37,389658,0
+FDN.US,D,20220629,000000,130.28,131.43,128.5,130.26,522901,0
+FDN.US,D,20220630,000000,128.56,128.95,124.28,127.03,476148,0
+FDN.US,D,20220701,000000,126.98,129.81,126.42,129.71,600937,0
+FDN.US,D,20220705,000000,127.76,135.02,126.41,134.95,713735,0
+FDN.US,D,20220706,000000,135.09,136.52,133.2,134.55,810262,0
+FDN.US,D,20220707,000000,134.72,138.49,134.56,138.12,378908,0
+FDN.US,D,20220708,000000,136.17,139,134.87,137.43,277509,0
+FDN.US,D,20220711,000000,135.78,135.78,132.16,132.75,230683,0
+FDN.US,D,20220712,000000,133.28,135.18,129.99,130.69,361939,0
+FDN.US,D,20220713,000000,127.81,131.94,126.96,130.31,424032,0
+FDN.US,D,20220714,000000,128.9,129.48,126.32,127.89,353210,0
+FDN.US,D,20220715,000000,129.87,132.2,128.8,131.97,309499,0
+FDN.US,D,20220718,000000,133.4,135.37,131.25,131.75,510544,0
+FDN.US,D,20220719,000000,133.81,136.64,132.27,136.45,380422,0
+FDN.US,D,20220720,000000,137.08,141.94,137.08,141.11,525628,0
+FDN.US,D,20220721,000000,140.4,143.23,139.55,143.23,499095,0
+FDN.US,D,20220722,000000,140.84,142.96,136.39,137.2,524935,0
+FDN.US,D,20220725,000000,137.26,137.28,134.88,136.02,250221,0
+FDN.US,D,20220726,000000,134.26,134.26,130.8,131.12,656494,0
+FDN.US,D,20220727,000000,134.38,138.92,133.85,138.24,812942,0
+FDN.US,D,20220728,000000,137.29,139.3,135.05,139.3,407606,0
+FDN.US,D,20220729,000000,140.24,142.07,138.9156,141.79,433495,0
+FDN.US,D,20220801,000000,140.74,144.03,139.12,142.03,351805,0
+FDN.US,D,20220802,000000,141.64,145.1,141.29,143.4,394118,0
+FDN.US,D,20220803,000000,144.39,148.43,144.39,148.03,575264,0
+FDN.US,D,20220804,000000,147.69,148.69,146.2,148.59,420682,0
+FDN.US,D,20220805,000000,146.36,150.2,146.06,149.2,1911432,0
+FDN.US,D,20220808,000000,150.26,153.94,149.85,150.4,579816,0
+FDN.US,D,20220809,000000,149.1,149.2,146.14,147.08,892207,0
+FDN.US,D,20220810,000000,151.94,153.67,151.155,153.47,483573,0
+FDN.US,D,20220811,000000,155.31,156.71,151.2401,151.74,396195,0
+FDN.US,D,20220812,000000,153.3,155.13,152.49,155.08,296781,0
+FDN.US,D,20220815,000000,154.08,156.42,154.08,155.93,490565,0
+FDN.US,D,20220816,000000,155.06,156.662,152.82,155.62,236340,0
+FDN.US,D,20220817,000000,153.12,153.82,150.95,151.92,383542,0
+FDN.US,D,20220818,000000,152.33,153.39,151,152.83,330469,0
+FDN.US,D,20220819,000000,150.68,150.68,147.23,148.06,489568,0
+FDN.US,D,20220822,000000,144.99,145.81,143.1,143.55,504356,0
+FDN.US,D,20220823,000000,142.79,145.1,142.09,142.19,472112,0
+FDN.US,D,20220824,000000,141.95,144.87,141.88,143.51,282727,0
+FDN.US,D,20220825,000000,144.85,147.62,144.31,147.59,509756,0
+FDN.US,D,20220826,000000,147.48,148.06,141.72,141.72,541711,0
+FDN.US,D,20220829,000000,140.15,142.48,139.71,140.05,427638,0
+FDN.US,D,20220830,000000,141.23,142.355,137.75,139.26,486093,0
+FDN.US,D,20220831,000000,141.68,142.71,138.84,138.99,683316,0
+FDN.US,D,20220901,000000,137,138.1,134.02,137.56,499869,0
+FDN.US,D,20220902,000000,138.92,140,135.29,136.04,720616,0
+FDN.US,D,20220906,000000,136.09,136.34,133.31,134.57,673708,0
+FDN.US,D,20220907,000000,134.91,138.97,134.67,138.66,560377,0
+FDN.US,D,20220908,000000,137.05,140.88,136.68,140.4,447088,0
+FDN.US,D,20220909,000000,141.78,144.51,141.75,144.22,366036,0
+FDN.US,D,20220912,000000,144.52,146.45,144.52,145.98,772072,0
+FDN.US,D,20220913,000000,140.45,140.865,137.88,138.23,1114503,0
+FDN.US,D,20220914,000000,138.59,139.77,136.9,139.64,1008843,0
+FDN.US,D,20220915,000000,138.48,141.63,137.82,138.59,711016,0
+FDN.US,D,20220916,000000,135.9,135.95,134.03,135.51,1030068,0
+FDN.US,D,20220919,000000,134.28,136.34,133.92,136.23,486591,0
+FDN.US,D,20220920,000000,134.56,135.65,133.2362,133.58,380320,0
+FDN.US,D,20220921,000000,134.25,136.57,131.09,131.11,563259,0
+FDN.US,D,20220922,000000,130.46,131.22,128.28,128.62,741363,0
+FDN.US,D,20220923,000000,127.51,128.19,124.58,126.42,887729,0
+FDN.US,D,20220926,000000,125.99,128.8,124.97,125.09,490449,0
+FDN.US,D,20220927,000000,127.04,128.66,124.59,126.01,524325,0
+FDN.US,D,20220928,000000,126.37,131.16,126.24,130.65,663847,0
+FDN.US,D,20220929,000000,128.47,128.93,126.22,127.68,592764,0
+FDN.US,D,20220930,000000,127.11,130.19,126.04,126.22,865249,0
+FDN.US,D,20221003,000000,127.51,129.7201,126.1,128.86,487321,0
+FDN.US,D,20221004,000000,132.01,135.27,132.01,135.14,988290,0
+FDN.US,D,20221005,000000,132.7,135.63,131.3563,134.96,601665,0
+FDN.US,D,20221006,000000,134.27,136.52,133.87,134.79,675188,0
+FDN.US,D,20221007,000000,132.22,132.3,128.46,129.11,546941,0
+FDN.US,D,20221010,000000,129.27,129.32,124.97,126.49,469870,0
+FDN.US,D,20221011,000000,125.63,126.49,122,123.71,1033989,0
+FDN.US,D,20221012,000000,123.9,125.12,122.34,124.44,839461,0
+FDN.US,D,20221013,000000,120,125.67,118.56,124.87,1675134,0
+FDN.US,D,20221014,000000,126.7,127.61,121.33,121.51,775355,0
+FDN.US,D,20221017,000000,124.57,128.08,124.57,127.52,1671930,0
+FDN.US,D,20221018,000000,131.61,132.26,128.32,129.79,504709,0
+FDN.US,D,20221019,000000,129.19,131.12,127.98,128.87,476254,0
+FDN.US,D,20221020,000000,128.7,132.7,128.52,129.35,1068222,0
+FDN.US,D,20221021,000000,127.42,131.05,126.49,130.93,1186174,0
+FDN.US,D,20221024,000000,131.03,131.673,128.02,131.16,492196,0
+FDN.US,D,20221025,000000,131.67,136.31,131.67,135.9,754281,0
+FDN.US,D,20221026,000000,132.29,136.01,131.55,132.21,1157113,0
+FDN.US,D,20221027,000000,131.38,132.86,129.61,129.89,562426,0
+FDN.US,D,20221028,000000,128.13,130.77,127.12,130.64,356111,0
+FDN.US,D,20221031,000000,129.83,130.76,127.945,128.83,1337204,0
+FDN.US,D,20221101,000000,131.06,131.55,127.18,127.44,301054,0
+FDN.US,D,20221102,000000,126.74,126.88,120.54,120.56,577817,0
+FDN.US,D,20221103,000000,119.92,121.48,118.53,118.77,463769,0
+FDN.US,D,20221104,000000,120.19,120.545,114.86,117.38,962591,0
+FDN.US,D,20221107,000000,118.53,118.98,116.55,118.56,744473,0
+FDN.US,D,20221108,000000,119,121.52,117.65,119.47,1089254,0
+FDN.US,D,20221109,000000,118.54,118.58,115.9,116.11,735421,0
+FDN.US,D,20221110,000000,123.24,127.54,122.72,127.4,820803,0
+FDN.US,D,20221111,000000,127.35,133.42,126.98,132.58,736764,0
+FDN.US,D,20221114,000000,131.12,133.31,130.21,131.03,392617,0
+FDN.US,D,20221115,000000,135.09,136.01,132.71,134.52,527771,0
+FDN.US,D,20221116,000000,132.9,132.9,130.06,130.57,354312,0
+FDN.US,D,20221117,000000,127.73,129.37,126.922,128.11,526806,0
+FDN.US,D,20221118,000000,129.84,129.97,126.25,127.43,363302,0
+FDN.US,D,20221121,000000,126.57,127.15,124.37,125.18,432378,0
+FDN.US,D,20221122,000000,125.11,126.28,123.01,126.26,389475,0
+FDN.US,D,20221123,000000,126.08,128.86,125.78,128.46,659132,0
+FDN.US,D,20221125,000000,127.72,128.27,127.3,127.87,151498,0
+FDN.US,D,20221128,000000,126.95,128.58,125.71,126.15,745835,0
+FDN.US,D,20221129,000000,126.26,126.73,124.75,125.2,578579,0
+FDN.US,D,20221130,000000,125.32,132.47,125.12,132.41,802181,0
+FDN.US,D,20221201,000000,132.44,134.75,131.82,133.94,411199,0
+FDN.US,D,20221202,000000,130.99,133.13,130.74,132.52,400673,0
+FDN.US,D,20221205,000000,131.18,132,127.85,128.34,510297,0
+FDN.US,D,20221206,000000,128.09,128.09,124.25,125.26,376867,0
+FDN.US,D,20221207,000000,124.67,125.87,123.25,124.36,588588,0
+FDN.US,D,20221208,000000,125.57,127.64,124.34,126.91,449751,0
+FDN.US,D,20221209,000000,126.63,128.53,126.12,126.79,473356,0
+FDN.US,D,20221212,000000,127.15,129.35,127.02,129.35,667682,0
+FDN.US,D,20221213,000000,135.46,136.32,130.46,131.92,965249,0
+FDN.US,D,20221214,000000,131.69,133.6087,130.06,131.63,535618,0
+FDN.US,D,20221215,000000,128.76,129.2,125.5809,126.26,600897,0
+FDN.US,D,20221216,000000,125.44,126.69,124.42,125.42,1062942,0
+FDN.US,D,20221219,000000,125.04,125.29,122.19,122.67,344838,0
+FDN.US,D,20221220,000000,121.83,124.08,121.22,123.2,371052,0
+FDN.US,D,20221221,000000,123.65,125.75,122.32,124.97,381651,0
+FDN.US,D,20221222,000000,123.07,123.17,119.8,122.11,485845,0
+FDN.US,D,20221223,000000,121.23,122.4,120.24,122.03,353715,0
+FDN.US,D,20221227,000000,121.44,121.68,119.2,120.17,401604,0
+FDN.US,D,20221228,000000,119.63,120.79,118.57,118.96,450738,0
+FDN.US,D,20221229,000000,120.19,123.43,119.96,123.12,345846,0
+FDN.US,D,20221230,000000,121.07,123.15,120.84,123.15,403926,0
+FDN.US,D,20230103,000000,125.06,126.56,122.21,123.45,464882,0
+FDN.US,D,20230104,000000,125.15,125.56,122.92,124.56,474736,0
+FDN.US,D,20230105,000000,123.43,123.43,121.04,121.41,332677,0
+FDN.US,D,20230106,000000,122.28,124.14,119.81,123.66,522388,0
+FDN.US,D,20230109,000000,124.98,127.8,124.98,125.4,388040,0
+FDN.US,D,20230110,000000,124.65,127.22,124.361,127.12,333201,0
+FDN.US,D,20230111,000000,127.46,130.09,127.12,130.03,574826,0
+FDN.US,D,20230112,000000,130.85,131.3579,127.75,131.11,300598,0
+FDN.US,D,20230113,000000,129.49,132.73,129.37,132.41,411663,0
+FDN.US,D,20230117,000000,132.21,133.02,130.64,132.63,317411,0
+FDN.US,D,20230118,000000,133.8,134.85,130.65,130.71,402448,0
+FDN.US,D,20230119,000000,129.37,130.62,128.688,129.6,404568,0
+FDN.US,D,20230120,000000,130.53,134.18,129.92,134.08,444776,0
+FDN.US,D,20230123,000000,134.69,137.7,133.8,137.65,436203,0
+FDN.US,D,20230124,000000,136.55,138.36,135.94,136.19,400614,0
+FDN.US,D,20230125,000000,133.39,136.09,131.77,135.69,550109,0
+FDN.US,D,20230126,000000,137.69,138.85,136,138.83,320565,0
+FDN.US,D,20230127,000000,138.17,142.4,138.1,141.36,337524,0
+FDN.US,D,20230130,000000,139.61,140.71,138,138.56,412288,0
+FDN.US,D,20230131,000000,138.67,141.31,138.67,141.25,297731,0
+FDN.US,D,20230201,000000,140.39,145.1,139.335,144.25,538310,0
+FDN.US,D,20230202,000000,150.16,154.88,150,153.27,1263493,0
+FDN.US,D,20230203,000000,148.03,152.61,147.75,148.15,724630,0
+FDN.US,D,20230206,000000,146.41,147.83,145.43,145.85,368041,0
+FDN.US,D,20230207,000000,145.46,149.54,144.29,148.95,383753,0
+FDN.US,D,20230208,000000,147.78,148.37,144.85,145.48,304494,0
+FDN.US,D,20230209,000000,147.61,147.61,142.64,143.26,331367,0
+FDN.US,D,20230210,000000,141.9,142.54,139.29,140.44,481421,0
+FDN.US,D,20230213,000000,141.25,143.89,140.44,143.42,250717,0
+FDN.US,D,20230214,000000,142.28,145.71,141.23,145.01,386980,0
+FDN.US,D,20230215,000000,144.52,147.99,144.52,147.9,379266,0
+FDN.US,D,20230216,000000,145.08,147.73,144.6,144.79,546930,0
+FDN.US,D,20230217,000000,143.66,143.7,140.32,141.75,275265,0
+FDN.US,D,20230221,000000,139.48,140.79,138.37,138.53,286979,0
+FDN.US,D,20230222,000000,138.64,140.19,137.9,139,329498,0
+FDN.US,D,20230223,000000,139.88,139.88,136.214,138.83,458715,0
+FDN.US,D,20230224,000000,135.69,136.54,134.6,135.65,313790,0
+FDN.US,D,20230227,000000,137.08,137.58,135.82,136.27,358609,0
+FDN.US,D,20230228,000000,136.28,137.95,136.28,136.86,396999,0
+FDN.US,D,20230301,000000,136.71,137.67,135.39,135.69,1337930,0
+FDN.US,D,20230302,000000,135.59,137.4,135.04,137.1,357210,0
+FDN.US,D,20230303,000000,138.08,141.19,138.08,141.03,498552,0
+FDN.US,D,20230306,000000,141.72,143.56,140.49,140.51,337767,0
+FDN.US,D,20230307,000000,140.86,142.32,139.28,139.39,467623,0
+FDN.US,D,20230308,000000,139.16,140.12,137.9039,139.25,516982,0
+FDN.US,D,20230309,000000,139.12,140.66,135.31,135.58,477761,0
+FDN.US,D,20230310,000000,134.87,135.17,130.82,131.57,731131,0
+FDN.US,D,20230313,000000,130.22,134.08,128.5,132.37,797762,0
+FDN.US,D,20230314,000000,135.11,136.22,133.87,135.45,452172,0
+FDN.US,D,20230315,000000,133.69,137.2,133.66,137.12,690207,0
+FDN.US,D,20230316,000000,136.79,141.21,136.74,141.12,808367,0
+FDN.US,D,20230317,000000,140.61,141.55,138.37,139.43,502602,0
+FDN.US,D,20230320,000000,138.92,139.7343,137.79,139.45,526415,0
+FDN.US,D,20230321,000000,140.64,143.69,140.6,143.28,290690,0
+FDN.US,D,20230322,000000,143.11,144.92,139.88,139.95,334136,0
+FDN.US,D,20230323,000000,142,144.5005,140.58,142.03,483706,0
+FDN.US,D,20230324,000000,141.37,142.1,140.18,142.05,225181,0
+FDN.US,D,20230327,000000,142.55,143.5,140.755,141.44,354496,0
+FDN.US,D,20230328,000000,141.04,141.37,139.5,140.44,242792,0
+FDN.US,D,20230329,000000,141.97,143.17,141.49,142.95,389122,0
+FDN.US,D,20230330,000000,144.09,144.79,143.19,143.98,271122,0
+FDN.US,D,20230331,000000,144.76,147.94,144.34,147.85,221945,0
+FDN.US,D,20230403,000000,146.52,147.105,145.23,146.85,343952,0
+FDN.US,D,20230404,000000,147.55,148,146.19,146.91,241654,0
+FDN.US,D,20230405,000000,146.57,146.57,142.53,143.78,363125,0
+FDN.US,D,20230406,000000,142.54,144.75,141.18,144.58,303775,0
+FDN.US,D,20230410,000000,143.09,144.36,142.1562,144.22,265208,0
+FDN.US,D,20230411,000000,143.88,144.46,142.35,143.57,238478,0
+FDN.US,D,20230412,000000,145.2,145.7087,142.05,142.18,483869,0
+FDN.US,D,20230413,000000,143.35,146.046,143.35,145.8,297227,0
+FDN.US,D,20230414,000000,144.73,146.4199,143.76,145.54,239639,0
+FDN.US,D,20230417,000000,144.84,145.65,144.13,145.22,294144,0
+FDN.US,D,20230418,000000,146.53,146.73,144.57,145.08,282200,0
+FDN.US,D,20230419,000000,143.16,144.58,142.97,143.94,341641,0
+FDN.US,D,20230420,000000,142.33,143.94,141.8,142.22,223110,0
+FDN.US,D,20230421,000000,142.3,143.32,141.3332,142.97,266968,0
+FDN.US,D,20230424,000000,143.09,144.09,141.22,142.34,312420,0
+FDN.US,D,20230425,000000,141.42,141.42,138.27,138.3,870136,0
+FDN.US,D,20230426,000000,139.9,141.27,138.69,139.04,477920,0
+FDN.US,D,20230427,000000,142.52,144.02,141.51,143.31,415132,0
+FDN.US,D,20230428,000000,141.2,142.31,139.56,142.3,441097,0
+FDN.US,D,20230501,000000,141.9,142.11,140.77,141.46,282490,0
+FDN.US,D,20230502,000000,140.84,141.1,138.07,138.67,714709,0
+FDN.US,D,20230503,000000,138.96,140.35,137.63,137.79,323142,0
+FDN.US,D,20230504,000000,138.32,139.24,137.79,138.24,292581,0
+FDN.US,D,20230505,000000,138.96,140.27,138.89,139.97,208554,0
+FDN.US,D,20230508,000000,140.06,141.96,140.06,141.64,298981,0
+FDN.US,D,20230509,000000,140.56,141.94,140.56,141.12,152324,0
+FDN.US,D,20230510,000000,142.31,143.85,141.79,143.35,358184,0
+FDN.US,D,20230511,000000,143.73,144.59,143.21,144.08,316466,0
+FDN.US,D,20230512,000000,143.96,144.25,141.88,142.93,536317,0
+FDN.US,D,20230515,000000,143.21,145.239,142.88,145.05,329314,0
+FDN.US,D,20230516,000000,144.17,145.2,143.95,144.46,161630,0
+FDN.US,D,20230517,000000,144.98,147.58,144.53,147.37,241407,0
+FDN.US,D,20230518,000000,147.17,151.08,147.17,150.91,384048,0
+FDN.US,D,20230519,000000,150.84,151.06,149.16,149.8,320778,0
+FDN.US,D,20230522,000000,149.59,152.26,149.59,151.47,667956,0
+FDN.US,D,20230523,000000,150.23,152.31,149.61,149.65,271707,0
+FDN.US,D,20230524,000000,148.61,150.54,148.61,149.78,419989,0
+FDN.US,D,20230525,000000,150.65,151,148.9,149.71,306724,0
+FDN.US,D,20230526,000000,150.5,154.8,150.44,154.09,388665,0
+FDN.US,D,20230530,000000,156.21,156.66,154.08,155.43,403800,0
+FDN.US,D,20230531,000000,154.42,156.46,154.13,156.34,878827,0
+FDN.US,D,20230601,000000,155.14,158.9098,154.75,158.08,468201,0
+FDN.US,D,20230602,000000,159.41,161,158.67,159.61,302349,0
+FDN.US,D,20230605,000000,158.76,161.02,158.48,160.07,359163,0
+FDN.US,D,20230606,000000,159.5,161.81,159.21,161.14,364932,0
+FDN.US,D,20230607,000000,161.88,162.7619,156.15,156.4,1527366,0
+FDN.US,D,20230608,000000,155.8,157.78,155.11,157.14,892650,0
+FDN.US,D,20230609,000000,158.16,159.885,157.27,157.65,8358454,0
+FDN.US,D,20230612,000000,158.26,160.14,157.94,160.14,460186,0
+FDN.US,D,20230613,000000,161.94,162.09,160.1201,161.59,677142,0
+FDN.US,D,20230614,000000,161.31,162.47,159.755,162,843443,0
+FDN.US,D,20230615,000000,160.67,165.03,160.34,164.55,920712,0
+FDN.US,D,20230616,000000,165.23,165.48,162.5,162.71,1444706,0
+FDN.US,D,20230620,000000,161.64,163.735,160.8,162.44,525146,0
+FDN.US,D,20230621,000000,161.74,162.1,158.44,159.2,583134,0
+FDN.US,D,20230622,000000,158.41,161.2,158.09,161.14,299652,0
+FDN.US,D,20230623,000000,159.14,160.48,158.48,159.58,362231,0
+FDN.US,D,20230626,000000,159,161.3,157.66,157.69,274602,0
+FDN.US,D,20230627,000000,158.46,161.11,157.87,160.39,273588,0
+FDN.US,D,20230628,000000,160.26,163.44,160.17,162.54,643254,0
+FDN.US,D,20230629,000000,162.36,162.74,160.65,161.27,615685,0
+FDN.US,D,20230630,000000,163.04,164.42,162.97,162.99,317785,0
+FDN.US,D,20230703,000000,163.25,164.07,162.88,163.84,273034,0
+FDN.US,D,20230705,000000,163.17,164.78,162.84,164.26,2158046,0
+FDN.US,D,20230706,000000,161.96,162.03,159.82,161.24,448459,0
+FDN.US,D,20230707,000000,161.47,163.5379,161.4,161.78,419289,0
+FDN.US,D,20230710,000000,161.41,163.465,160.7263,163.44,478105,0
+FDN.US,D,20230711,000000,164.2,167.26,164.005,166.92,417952,0
+FDN.US,D,20230712,000000,169,169.29,166.75,168.44,500348,0
+FDN.US,D,20230713,000000,170,172.68,169.98,172.33,655219,0
+FDN.US,D,20230714,000000,171.74,173.17,170.05,170.6,766933,0
+FDN.US,D,20230717,000000,170.45,172.93,170.155,172.26,650306,0
+FDN.US,D,20230718,000000,172.37,174.11,171.48,173.76,1990877,0
+FDN.US,D,20230719,000000,175,176.62,173.89,174.63,1077205,0
+FDN.US,D,20230720,000000,172.13,173.06,168.39,168.68,708187,0
+FDN.US,D,20230721,000000,169.93,170.77,167.95,168.44,366821,0
+FDN.US,D,20230724,000000,168.64,169.19,167.02,168.14,624701,0
+FDN.US,D,20230725,000000,168.72,169.89,168.71,168.89,405490,0
+FDN.US,D,20230726,000000,168.42,170.1,167.6428,169.49,442443,0
+FDN.US,D,20230727,000000,172.5,172.915,167.59,168.07,552203,0
+FDN.US,D,20230728,000000,169.77,172.14,169.49,171.65,779421,0
+FDN.US,D,20230731,000000,172.11,174.21,172.11,173.71,380372,0
+FDN.US,D,20230801,000000,172.75,173.65,171.5,172.98,440830,0
+FDN.US,D,20230802,000000,170.21,170.23,166.63,167.79,914677,0
+FDN.US,D,20230803,000000,165.62,167.17,165.37,166.14,640427,0
+FDN.US,D,20230804,000000,169.73,170.22,167.01,167.22,1032734,0
+FDN.US,D,20230807,000000,168.01,169.06,166.0923,169,556832,0
+FDN.US,D,20230808,000000,165.87,167.2,164.2501,166.84,694227,0
+FDN.US,D,20230809,000000,167.19,167.38,164.05,164.68,401497,0
+FDN.US,D,20230810,000000,166.31,168.1,164.2,165.19,740821,0
+FDN.US,D,20230811,000000,163.9,165.34,163.56,164.31,913185,0
+FDN.US,D,20230814,000000,163.83,165.82,163.27,165.81,321077,0
+FDN.US,D,20230815,000000,164.78,165.26,162.87,163.24,250245,0
+FDN.US,D,20230816,000000,162.54,163.42,161.33,161.41,469164,0
+FDN.US,D,20230817,000000,161.92,162.21,159.79,160.04,374235,0
+FDN.US,D,20230818,000000,157.53,160.55,157.26,159.99,644740,0
+FDN.US,D,20230821,000000,160.33,161.85,159.54,161.17,285166,0
+FDN.US,D,20230822,000000,161.85,162.59,161.06,161.78,386637,0
+FDN.US,D,20230823,000000,162.18,165.0563,162.05,164.36,374000,0
+FDN.US,D,20230824,000000,165.61,165.83,160.08,160.16,478413,0
+FDN.US,D,20230825,000000,160.58,162.82,158.96,162.15,603087,0
+FDN.US,D,20230828,000000,163.03,163.84,162.17,163.03,336175,0
+FDN.US,D,20230829,000000,162.63,166.43,162.63,166.16,558765,0
+FDN.US,D,20230830,000000,165.9,167.28,165.36,167.03,317819,0
+FDN.US,D,20230831,000000,168.4,170.57,168.4,169.53,606956,0
+FDN.US,D,20230901,000000,171.38,172.09,170.25,170.91,399743,0
+FDN.US,D,20230905,000000,170.37,171.89,170.07,171.42,1801342,0
+FDN.US,D,20230906,000000,170.84,171.86,169.355,170.38,887665,0
+FDN.US,D,20230907,000000,168.24,170.6,168.07,170.37,1058297,0
+FDN.US,D,20230908,000000,170.48,171.37,169.9,170.53,2338134,0
+FDN.US,D,20230911,000000,171.41,172.77,171.29,172.47,298052,0
+FDN.US,D,20230912,000000,171.31,172.73,170.49,170.49,359381,0
+FDN.US,D,20230913,000000,170.34,170.92,169.08,169.63,303431,0
+FDN.US,D,20230914,000000,170.37,170.63,168.6605,169.79,523863,0
+FDN.US,D,20230915,000000,169.04,169.34,166.39,167.09,895426,0
+FDN.US,D,20230918,000000,166.42,167.64,166.15,166.46,245069,0
+FDN.US,D,20230919,000000,165.95,166.05,163.7,165.58,447846,0
+FDN.US,D,20230920,000000,166.11,166.89,163.27,163.29,399826,0
+FDN.US,D,20230921,000000,160.72,161.43,158.59,158.64,362403,0
+FDN.US,D,20230922,000000,159.67,160.64,158.59,158.73,344570,0
+FDN.US,D,20230925,000000,157.88,159.6,157.7,159.37,416536,0
+FDN.US,D,20230926,000000,158.07,158.81,156.29,156.69,400416,0
+FDN.US,D,20230927,000000,157.43,158.96,156.08,157.96,266701,0
+FDN.US,D,20230928,000000,156.43,159.89,156.02,159.08,396714,0
+FDN.US,D,20230929,000000,160.88,162.12,159.27,159.61,447761,0
+FDN.US,D,20231002,000000,159.7,161.5,159.2,160.35,310701,0
+FDN.US,D,20231003,000000,159.1,160.115,155.78,156.55,1649585,0
+FDN.US,D,20231004,000000,157.05,158.39,156.485,157.98,807784,0
+FDN.US,D,20231005,000000,157.76,157.98,154.77,156.48,337233,0
+FDN.US,D,20231006,000000,154.75,160.815,154.75,160.37,419134,0
+FDN.US,D,20231009,000000,158.61,162,158.18,161.56,397150,0
+FDN.US,D,20231010,000000,161.8,164.36,161.36,162.98,1519495,0
+FDN.US,D,20231011,000000,163.55,164.5234,162.17,163.47,276212,0
+FDN.US,D,20231012,000000,163.61,163.61,159.93,160.91,665730,0
+FDN.US,D,20231013,000000,161.06,161.34,157.61,158.22,465830,0
+FDN.US,D,20231016,000000,159.16,162.02,159.12,161.5,325006,0
+FDN.US,D,20231017,000000,159.74,162.66,159.74,161.84,401200,0
+FDN.US,D,20231018,000000,160.47,161.38,157.99,158.39,580166,0
+FDN.US,D,20231019,000000,160.29,161.39,158.03,158.4,521162,0
+FDN.US,D,20231020,000000,158.07,158.36,154.94,155.27,455138,0
+FDN.US,D,20231023,000000,154.14,156.89,152.99,155.07,825827,0
+FDN.US,D,20231024,000000,156.34,158.4,155.83,157.51,568619,0
+FDN.US,D,20231025,000000,155.01,155.26,150.21,150.54,959884,0
+FDN.US,D,20231026,000000,149.47,150.46,146.65,147.79,2156694,0
+FDN.US,D,20231027,000000,149.79,150.5,148.31,149,1008691,0
+FDN.US,D,20231030,000000,150.21,151.65,149.29,150.98,793549,0
+FDN.US,D,20231031,000000,152.18,153.18,150.75,152.84,703368,0
+FDN.US,D,20231101,000000,152.67,153.795,151.64,153.76,836934,0
+FDN.US,D,20231102,000000,155.88,156.4,154.25,155.4,1185748,0
+FDN.US,D,20231103,000000,156.31,159.47,156.31,159.02,565437,0
+FDN.US,D,20231106,000000,159.26,159.65,156.55,158.06,260930,0
+FDN.US,D,20231107,000000,159.63,162.09,159.19,161.23,339327,0
+FDN.US,D,20231108,000000,160.9,161.17,159.62,160.63,1002267,0
+FDN.US,D,20231109,000000,160.89,161.21,158.11,158.37,927146,0
+FDN.US,D,20231110,000000,158.09,161.06,157.5,160.96,625450,0
+FDN.US,D,20231113,000000,160.01,161.3,159.63,160.6,2513839,0
+FDN.US,D,20231114,000000,164.11,166.67,164.06,166.23,1481790,0
+FDN.US,D,20231115,000000,167.37,168.43,166.23,166.96,1008054,0
+FDN.US,D,20231116,000000,164.84,165.49,164,165.33,595611,0
+FDN.US,D,20231117,000000,165.22,166.08,164.86,166.02,403631,0
+FDN.US,D,20231120,000000,165.8,168.38,165.79,167.99,417741,0
+FDN.US,D,20231121,000000,166.71,167.22,165.71,166.73,774062,0
+FDN.US,D,20231122,000000,167.79,169.23,167.68,168.34,688347,0
+FDN.US,D,20231124,000000,167.95,168.46,167.51,168.46,483621,0
+FDN.US,D,20231127,000000,168.06,169.485,167.8,168.33,644176,0
+FDN.US,D,20231128,000000,167.73,169.65,167.3,169.61,1342043,0
+FDN.US,D,20231129,000000,171.08,172.62,170.62,170.75,392332,0
+FDN.US,D,20231130,000000,172.35,173.28,169.9,171.58,1490453,0
+FDN.US,D,20231201,000000,171.13,174.71,170.52,174.62,1160337,0
+FDN.US,D,20231204,000000,172.75,173.64,171.65,173.41,2235538,0
+FDN.US,D,20231205,000000,172.18,173.73,171.61,173.03,1002426,0
+FDN.US,D,20231206,000000,173.92,174.84,172.04,172.12,966570,0
+FDN.US,D,20231207,000000,173.15,174.81,172.78,174.4,1042225,0
+FDN.US,D,20231208,000000,173.19,176.01,173.19,175.62,371245,0
+FDN.US,D,20231211,000000,175.3,176.88,174.73,176.57,2369661,0
+FDN.US,D,20231212,000000,176.19,177.63,175.36,177.53,190287,0
+FDN.US,D,20231213,000000,178,181.06,176.79,180.92,2982656,0
+FDN.US,D,20231214,000000,182.46,183.75,180.34,182.53,2129518,0
+FDN.US,D,20231215,000000,182.37,183.91,181.91,183.33,415439,0
+FDN.US,D,20231218,000000,183.56,186.44,183.4892,185.75,329577,0
+FDN.US,D,20231219,000000,186.5,187.725,186.4,187.43,214289,0
+FDN.US,D,20231220,000000,186.8,188.81,184.55,184.76,367454,0
+FDN.US,D,20231221,000000,186.6,187.69,185.75,187.62,526496,0
+FDN.US,D,20231222,000000,188.18,188.82,186.62,187.7,411317,0
+FDN.US,D,20231226,000000,187.83,188.47,187.44,188.13,442842,0
+FDN.US,D,20231227,000000,188.45,189.06,187.45,188.1,268718,0
+FDN.US,D,20231228,000000,188.26,188.83,187.8158,188.39,417419,0
+FDN.US,D,20231229,000000,187.99,188.513,185.98,186.55,277565,0
+FDN.US,D,20240102,000000,184.77,184.77,181.06,182.18,393351,0
+FDN.US,D,20240103,000000,180.11,181.2892,179.49,179.65,501685,0
+FDN.US,D,20240104,000000,178.86,180.31,178.11,179.04,308782,0
+FDN.US,D,20240105,000000,178.42,181.14,178.42,179.96,612513,0
+FDN.US,D,20240108,000000,180.7,184.64,180.7,184.64,455403,0
+FDN.US,D,20240109,000000,183.82,186.59,183.82,185.89,410390,0
+FDN.US,D,20240110,000000,186.25,188.33,185.73,187.41,1825010,0
+FDN.US,D,20240111,000000,188.46,189.32,185.51,188.42,763237,0
+FDN.US,D,20240112,000000,188.6,189.83,187.94,188.09,418671,0
+FDN.US,D,20240116,000000,186.82,187.58,185.27,186.29,420238,0
+FDN.US,D,20240117,000000,184.72,185.735,182.08,185.64,402172,0
+FDN.US,D,20240118,000000,187.11,188.29,186.21,188.08,368359,0
+FDN.US,D,20240119,000000,189.24,191.41,188.64,191.31,536905,0
+FDN.US,D,20240122,000000,193.37,194.7808,192.14,192.45,762053,0
+FDN.US,D,20240123,000000,193.25,193.62,191.98,193.04,522489,0
+FDN.US,D,20240124,000000,196.12,196.48,193.56,193.63,652750,0
+FDN.US,D,20240125,000000,195.09,195.91,193.3929,194.81,394870,0
+FDN.US,D,20240126,000000,194.79,196.675,194.38,195.47,351372,0
+FDN.US,D,20240129,000000,195.53,199.555,195.53,199.51,495374,0
+FDN.US,D,20240130,000000,198.63,199.14,196.96,197.18,450378,0
+FDN.US,D,20240131,000000,193.93,195.54,191.16,191.4,504472,0
+FDN.US,D,20240201,000000,192.78,194.21,192.12,193.76,602991,0
+FDN.US,D,20240202,000000,197.47,200.58,195.61,200.02,945210,0
+FDN.US,D,20240205,000000,199.28,199.84,196.34,197.75,659859,0
+FDN.US,D,20240206,000000,198.71,199.07,196.49,198.21,539201,0
+FDN.US,D,20240207,000000,198.35,199.9,197.765,199.27,547352,0
+FDN.US,D,20240208,000000,199.31,201.4072,199.16,200.98,348047,0
+FDN.US,D,20240209,000000,202.93,204.81,202.08,203.99,431026,0
+FDN.US,D,20240212,000000,203.87,205.67,203.3,203.49,281155,0
+FDN.US,D,20240213,000000,197.59,201.1254,196.51,199.11,475955,0
+FDN.US,D,20240214,000000,200.76,203.08,200.0303,202.97,238919,0
+FDN.US,D,20240215,000000,202.26,203.62,201.26,203.44,224349,0
+FDN.US,D,20240216,000000,201.21,201.37,198.63,199.38,386054,0
+FDN.US,D,20240220,000000,197.48,198.41,194.97,196.58,434739,0
+FDN.US,D,20240221,000000,194.72,195.3301,193.42,195.13,250014,0
+FDN.US,D,20240222,000000,199.3,200.465,198.17,199.97,402309,0
+FDN.US,D,20240223,000000,201.36,202.39,199.97,200.81,410854,0
+FDN.US,D,20240226,000000,200.59,201.49,199.9521,200.07,935999,0
+FDN.US,D,20240227,000000,200.64,202.01,200.43,201.69,323236,0
+FDN.US,D,20240228,000000,200.63,202.01,200.28,201.01,533569,0
+FDN.US,D,20240229,000000,201.11,203.03,200.47,202.54,415333,0
+FDN.US,D,20240301,000000,202.96,205.52,202.64,205.04,364498,0
+FDN.US,D,20240304,000000,204.91,204.91,203.25,203.74,387541,0
+FDN.US,D,20240305,000000,201.73,201.79,198,199.17,539551,0
+FDN.US,D,20240306,000000,201.51,202.15,199.33,200.06,424339,0
+FDN.US,D,20240307,000000,201.25,203.3,200.26,202.6,485988,0
+FDN.US,D,20240308,000000,203.58,206.05,201.4747,202.35,324686,0
+FDN.US,D,20240311,000000,201.24,202.07,199.985,201.19,235635,0
+FDN.US,D,20240312,000000,201.8,203.6729,200.77,203.02,237873,0
+FDN.US,D,20240313,000000,202.59,204.425,202.41,203.29,302671,0
+FDN.US,D,20240314,000000,203.96,204.31,201.67,202.86,393717,0
+FDN.US,D,20240315,000000,201.41,201.93,199.36,199.55,412053,0
+FDN.US,D,20240318,000000,201.82,203.23,201.04,202.28,444814,0
+FDN.US,D,20240319,000000,200.72,202.47,199.65,202.37,448855,0
+FDN.US,D,20240320,000000,202.65,206.3,202.55,206,311532,0
+FDN.US,D,20240321,000000,207.61,208.3099,206.19,206.21,254705,0
+FDN.US,D,20240322,000000,206.04,206.85,205.53,206.29,237450,0
+FDN.US,D,20240325,000000,205.47,206.66,204.92,205.98,254992,0
+FDN.US,D,20240326,000000,206.75,207.86,205.89,206.02,263431,0
+FDN.US,D,20240327,000000,207.28,207.72,204.028,205.53,319729,0
+FDN.US,D,20240328,000000,205.56,206.45,205.02,205.09,219153,0
+FDN.US,D,20240401,000000,205.43,206.86,204.69,205.68,329478,0
+FDN.US,D,20240402,000000,202.46,204.14,201.42,203.91,242992,0
+FDN.US,D,20240403,000000,203.15,205.62,203.15,204.9,340911,0
+FDN.US,D,20240404,000000,206.46,207.72,201.99,202.08,378332,0
+FDN.US,D,20240405,000000,202.6,206.6,202.4,205.67,1212740,0
+FDN.US,D,20240408,000000,206.23,206.96,205.02,205.74,265383,0
+FDN.US,D,20240409,000000,206.82,207.29,204.86,207.11,304886,0
+FDN.US,D,20240410,000000,204.05,205.68,204.05,205.19,402000,0
+FDN.US,D,20240411,000000,206.21,208.31,204.94,207.84,429983,0
+FDN.US,D,20240412,000000,205.71,206.38,202.69,203.39,845235,0
+FDN.US,D,20240415,000000,204.23,204.23,197.655,197.95,345813,0
+FDN.US,D,20240416,000000,197.61,199.65,197.05,198.28,290525,0
+FDN.US,D,20240417,000000,199.2,199.47,196.06,197.1,197926,0
+FDN.US,D,20240418,000000,197.83,199.22,196.43,196.79,206457,0
+FDN.US,D,20240419,000000,195.78,196.14,191.88,192.91,542883,0
+FDN.US,D,20240422,000000,194.38,195.745,191.815,194.39,388593,0
+FDN.US,D,20240423,000000,195.87,198.98,195.68,198.2,330446,0
+FDN.US,D,20240424,000000,199.22,199.94,196.18,197.57,251476,0
+FDN.US,D,20240425,000000,190.89,195.3,190.23,194.95,579048,0
+FDN.US,D,20240426,000000,199.56,200.53,198.21,199.97,285977,0
+FDN.US,D,20240429,000000,200.09,201.09,198,198.9,203486,0
+FDN.US,D,20240430,000000,198.22,199.19,195.1,195.13,263880,0
+FDN.US,D,20240501,000000,196.4,201.64,195.81,197.06,912122,0
+FDN.US,D,20240502,000000,198.98,200.2,196.43,200.13,312646,0
+FDN.US,D,20240503,000000,202.33,202.62,199.94,200.94,410382,0
+FDN.US,D,20240506,000000,201.8,204.02,201.45,203.94,273041,0
+FDN.US,D,20240507,000000,203.32,204.52,203.05,203.81,225515,0
+FDN.US,D,20240508,000000,201.73,203.49,201.73,202.76,155979,0
+FDN.US,D,20240509,000000,201.56,202.73,201.06,202.54,169001,0
+FDN.US,D,20240510,000000,202.52,202.99,201.15,201.84,260845,0
+FDN.US,D,20240513,000000,201.7,202.53,201.26,202.52,217074,0
+FDN.US,D,20240514,000000,202.24,203.64,202.24,203.43,1086407,0
+FDN.US,D,20240515,000000,204.87,206.39,203.47,206.39,681204,0
+FDN.US,D,20240516,000000,206.16,206.54,205.45,205.49,396087,0
+FDN.US,D,20240517,000000,205.71,206.2983,205,205.85,314190,0
+FDN.US,D,20240520,000000,205.68,206.74,205.68,206.47,260770,0
+FDN.US,D,20240521,000000,205.49,205.83,204.66,205.23,159879,0
+FDN.US,D,20240522,000000,205.14,205.8,203.7794,204.68,238729,0
+FDN.US,D,20240523,000000,205.47,205.55,200.5375,201.3,168702,0
+FDN.US,D,20240524,000000,201.17,202.74,200.66,201.55,210294,0
+FDN.US,D,20240528,000000,201.38,201.6874,199.71,200.73,189301,0
+FDN.US,D,20240529,000000,198.92,201.36,198.92,200.52,335503,0
+FDN.US,D,20240530,000000,197.6,197.6,193.7,194.39,233733,0
+FDN.US,D,20240531,000000,194.07,194.57,190.33,193.7,224023,0
+FDN.US,D,20240603,000000,194.9,195.51,192.28,194.3,244509,0
+FDN.US,D,20240604,000000,193.94,195.14,193.44,194.47,158628,0
+FDN.US,D,20240605,000000,195.92,196.58,194.8,196.47,155317,0
+FDN.US,D,20240606,000000,197.12,199.161,197.12,198.78,230849,0
+FDN.US,D,20240607,000000,197.98,199.3,197.27,197.54,99498,0
+FDN.US,D,20240610,000000,197.09,198.785,196.84,198.55,116485,0
+FDN.US,D,20240611,000000,198.33,199.145,197,199.1,143205,0
+FDN.US,D,20240612,000000,201.29,201.8,199.25,200,246090,0
+FDN.US,D,20240613,000000,199.86,199.86,197.08,197.6,177595,0
+FDN.US,D,20240614,000000,196.85,198.17,196.85,197.97,199611,0
+FDN.US,D,20240617,000000,197.22,199.9,196.3,199.17,177817,0
+FDN.US,D,20240618,000000,198.87,199.11,197.91,198.32,286317,0
+FDN.US,D,20240620,000000,198.54,199.68,198.26,199.46,401120,0
+FDN.US,D,20240621,000000,200,201.39,199.38,201.34,596601,0
+FDN.US,D,20240624,000000,200.97,201.64,199.195,199.64,905438,0
+FDN.US,D,20240625,000000,200.06,201.87,200.06,201.8,165610,0
+FDN.US,D,20240626,000000,200.91,203.11,200.91,202.7,252091,0
+FDN.US,D,20240627,000000,203.18,206.495,203.18,206.15,272134,0
+FDN.US,D,20240628,000000,205.97,207.35,204.78,204.94,441381,0
+FDN.US,D,20240701,000000,205.21,205.82,203.16,205.72,282129,0
+FDN.US,D,20240702,000000,205.34,207.33,204.98,207.1,175974,0
+FDN.US,D,20240703,000000,206.81,207.52,206.77,207.04,165595,0
+FDN.US,D,20240705,000000,207.36,210.44,207.1,210.29,171326,0
+FDN.US,D,20240708,000000,209.98,209.98,208.4354,208.86,125665,0
+FDN.US,D,20240709,000000,209.06,209.55,207.2,207.26,242942,0
+FDN.US,D,20240710,000000,207.74,207.74,204.85,206.58,225714,0
+FDN.US,D,20240711,000000,206.81,207.88,203.13,204.09,656519,0
+FDN.US,D,20240712,000000,203.24,205.83,203.24,204.39,1084136,0
+FDN.US,D,20240715,000000,204.72,206.63,204.03,205.22,244077,0
+FDN.US,D,20240716,000000,206.52,207.25,205.27,206.3,265648,0
+FDN.US,D,20240717,000000,203.59,203.795,200.58,200.77,336482,0
+FDN.US,D,20240718,000000,201.97,201.99,197.92,198.53,207596,0
+FDN.US,D,20240719,000000,198.49,199.675,198.05,198.54,246839,0
+FDN.US,D,20240722,000000,200.27,201.4501,199.53,200.73,131853,0
+FDN.US,D,20240723,000000,201.09,203,200.96,201.32,715583,0
+FDN.US,D,20240724,000000,198.21,198.64,194.28,194.56,859213,0
+FDN.US,D,20240725,000000,195.17,197.995,191.64,193.92,189616,0
+FDN.US,D,20240726,000000,195.75,196.94,194.91,195.86,119250,0
+FDN.US,D,20240729,000000,197,197.84,195.98,196.38,653969,0
+FDN.US,D,20240730,000000,197.28,198.62,193.975,196,374117,0
+FDN.US,D,20240731,000000,198.53,200.09,197.92,198.68,373909,0
+FDN.US,D,20240801,000000,201.01,202.99,194.78,196.23,475952,0
+FDN.US,D,20240802,000000,190.09,190.36,186.32,188.61,764296,0
+FDN.US,D,20240805,000000,177.77,185.8,177.2,183.68,1703028,0
+FDN.US,D,20240806,000000,184.66,188.45,183.56,185.87,569810,0
+FDN.US,D,20240807,000000,187.54,189.72,183.85,184.03,586277,0
+FDN.US,D,20240808,000000,186.78,189.56,185.595,189.13,670837,0
+FDN.US,D,20240809,000000,188.8,190.9,188.8,190.61,182965,0
+FDN.US,D,20240812,000000,191.15,191.3,189.07,189.52,371753,0
+FDN.US,D,20240813,000000,190.65,194.2299,190.65,194.02,240757,0
+FDN.US,D,20240814,000000,194.21,195.07,192.75,194.03,194739,0
+FDN.US,D,20240815,000000,196.8,198.78,196.8,198.71,468213,0
+FDN.US,D,20240816,000000,197.93,199.73,197.89,198.94,205323,0
+FDN.US,D,20240819,000000,199.22,201.48,198.96,201.46,184651,0
+FDN.US,D,20240820,000000,201.3,202.53,200.72,201.56,103228,0
+FDN.US,D,20240821,000000,201.63,203.3,201.31,203.17,129807,0
+FDN.US,D,20240822,000000,203.09,203.99,200.32,200.58,146395,0
+FDN.US,D,20240823,000000,202.98,203.6,201.61,203.01,234824,0
+FDN.US,D,20240826,000000,203.19,203.88,201.79,202.47,178112,0
+FDN.US,D,20240827,000000,201.29,203.33,201.05,202.21,237002,0
+FDN.US,D,20240828,000000,201.68,202.12,198.3,199.74,123358,0
+FDN.US,D,20240829,000000,201.76,204.02,200.99,201.41,156061,0
+FDN.US,D,20240830,000000,202.58,203.065,200.875,202.9,355193,0
+FDN.US,D,20240903,000000,201.67,202.59,196.94,198.04,188457,0
+FDN.US,D,20240904,000000,196.54,198.9,196.2,197.39,259881,0
+FDN.US,D,20240905,000000,196.74,198.96,196.62,197.94,203514,0
+FDN.US,D,20240906,000000,198.23,198.99,192.5627,193.11,223580,0
+FDN.US,D,20240909,000000,194.76,196.25,193.92,194.95,174952,0
+FDN.US,D,20240910,000000,195.86,196.48,193.31,195.47,162748,0
+FDN.US,D,20240911,000000,195.65,198.85,192.75,198.51,134706,0
+FDN.US,D,20240912,000000,199.36,201.39,199,201.04,248038,0
+FDN.US,D,20240913,000000,200.99,202.957,200.99,201.89,238798,0
+FDN.US,D,20240916,000000,201.42,203.24,201.1,203.11,188058,0
+FDN.US,D,20240917,000000,204.44,205.58,202.99,203.98,144774,0
+FDN.US,D,20240918,000000,204.02,206.03,202.8,203.8,201635,0
+FDN.US,D,20240919,000000,208.48,210.105,207.48,209.28,401049,0
+FDN.US,D,20240920,000000,209.35,210.17,207.73,210.01,815102,0
+FDN.US,D,20240923,000000,211.13,211.52,210.425,210.72,220663,0
+FDN.US,D,20240924,000000,211.77,212.48,209.72,212.48,168193,0
+FDN.US,D,20240925,000000,212.34,213.46,212.12,212.16,130890,0
+FDN.US,D,20240926,000000,214.33,214.33,211.13,212.42,270912,0
+FDN.US,D,20240927,000000,212.95,212.95,211.25,211.57,152258,0
+FDN.US,D,20240930,000000,210.85,212.01,209.97,211.83,667350,0
+FDN.US,D,20241001,000000,212.64,212.85,208.71,210.5,275751,0
+FDN.US,D,20241002,000000,210.13,211.53,209.44,211.17,122318,0
+FDN.US,D,20241003,000000,209.69,211.2241,209.36,210.96,150125,0
+FDN.US,D,20241004,000000,213.43,215.37,212.18,215.29,195205,0
+FDN.US,D,20241007,000000,214.27,214.795,211.72,212.11,188691,0
+FDN.US,D,20241008,000000,212.71,215.22,212.71,215.1,179453,0
+FDN.US,D,20241009,000000,214.7,217.12,214.7,216.9,186816,0
+FDN.US,D,20241010,000000,216.13,218.1,216.13,217.73,317066,0
+FDN.US,D,20241011,000000,217.79,219.646,217.765,218.92,1347827,0
+FDN.US,D,20241014,000000,219.82,220.27,218.72,219.02,200496,0
+FDN.US,D,20241015,000000,218.79,218.84,216.45,217.52,156911,0
+FDN.US,D,20241016,000000,217.34,218,216.33,217.88,523074,0
+FDN.US,D,20241017,000000,218.87,219.06,216.765,217.31,235936,0
+FDN.US,D,20241018,000000,219.28,220.19,218.9,219.75,147806,0
+FDN.US,D,20241021,000000,218.84,220.025,218.13,219.71,162602,0
+FDN.US,D,20241022,000000,218.21,219.93,218.17,219.17,144038,0
+FDN.US,D,20241023,000000,218.64,219.14,214.84,215.75,198134,0
+FDN.US,D,20241024,000000,216.59,217.3825,216,216.95,263700,0
+FDN.US,D,20241025,000000,218.21,220.03,217.54,217.92,140088,0
+FDN.US,D,20241028,000000,220.01,220.22,218.6,218.69,1216576,0
+FDN.US,D,20241029,000000,218.34,221.805,218.16,221.53,478534,0
+FDN.US,D,20241030,000000,222.84,223.875,221.41,221.62,387431,0
+FDN.US,D,20241031,000000,221.98,222.7,219.3,219.48,652378,0
+FDN.US,D,20241101,000000,220.92,223.41,220.41,222.03,974982,0
+FDN.US,D,20241104,000000,221.68,222.545,220.33,221.83,766284,0
+FDN.US,D,20241105,000000,222.25,224.8,222.25,224.68,306777,0
+FDN.US,D,20241106,000000,228.64,231.65,227.93,231.52,1140132,0
+FDN.US,D,20241107,000000,232.47,236.29,232.47,235.51,1207600,0
+FDN.US,D,20241108,000000,233.31,233.86,232.5,233.61,618967,0
+FDN.US,D,20241111,000000,234.855,237.85,234.64,237.79,419805,0
+FDN.US,D,20241112,000000,237.4,239.15,237.21,238.32,372116,0
+FDN.US,D,20241113,000000,238.31,240.82,238.3,239.13,277334,0
+FDN.US,D,20241114,000000,239.05,239.05,236.34,236.48,335365,0
+FDN.US,D,20241115,000000,233.88,234.29,230,230.78,468566,0
+FDN.US,D,20241118,000000,231.1,232.53,230.63,231.46,412372,0
+FDN.US,D,20241119,000000,229.86,234.32,229.26,234.16,280598,0
+FDN.US,D,20241120,000000,234.68,235.12,231.86,234.89,210700,0
+FDN.US,D,20241121,000000,237.65,239.225,235.51,238.44,192913,0
+FDN.US,D,20241122,000000,239.22,241.14,239,240.66,198286,0
+FDN.US,D,20241125,000000,243.025,244.16,240.98,241.93,362408,0
+FDN.US,D,20241126,000000,242.1,244.2092,242.08,243.66,441840,0
+FDN.US,D,20241127,000000,242.53,242.74,239.84,241.57,297939,0
+FDN.US,D,20241129,000000,241.58,242.81,241.46,241.99,1250346,0
+FDN.US,D,20241202,000000,242.54,244.865,242.54,244.22,260089,0
+FDN.US,D,20241203,000000,243.32,245.92,242.925,245.69,322559,0
+FDN.US,D,20241204,000000,248.95,252.92,248.95,252.72,287378,0
+FDN.US,D,20241205,000000,251.97,253.06,251.47,251.74,206831,0
+FDN.US,D,20241206,000000,253.05,255.73,252.78,255.4,413091,0
+FDN.US,D,20241209,000000,255.71,256.235,251.7,252.46,216084,0
+FDN.US,D,20241210,000000,252.9,254.66,250.44,251.56,381024,0
+FDN.US,D,20241211,000000,253.73,257.59,253.22,256.63,117046,0
+FDN.US,D,20241212,000000,255.68,257.52,255.57,255.97,1024044,0
+FDN.US,D,20241213,000000,256.39,256.775,253.44,254.16,1369390,0
+FDN.US,D,20241216,000000,255.19,257.8699,254.91,257.24,239478,0
+FDN.US,D,20241217,000000,256.69,257.44,255.43,255.98,301572,0
+FDN.US,D,20241218,000000,256.01,256.03,245,245.53,263097,0
+FDN.US,D,20241219,000000,248.85,250.09,246.32,246.45,625105,0
+FDN.US,D,20241220,000000,243.47,251.78,243.25,249.48,485090,0
+FDN.US,D,20241223,000000,249.4,249.89,247.055,249.68,515852,0
+FDN.US,D,20241224,000000,249.98,252.29,249.69,252.18,140726,0
+FDN.US,D,20241226,000000,251.275,252.12,250.21,251.37,113824,0
+FDN.US,D,20241227,000000,249.87,249.87,245.78,248.15,284812,0
+FDN.US,D,20241230,000000,244.6,246.63,242.77,245.43,348549,0
+FDN.US,D,20241231,000000,245.61,246.11,242.88,243.17,195474,0
+FDN.US,D,20250102,000000,245.03,247.305,241.79,243.68,305447,0
+FDN.US,D,20250103,000000,245.535,246.95,244.18,246.32,285914,0
+FDN.US,D,20250106,000000,248.65,250.28,248.12,249.77,236675,0
+FDN.US,D,20250107,000000,250.46,250.54,244.815,245.82,202527,0
+FDN.US,D,20250108,000000,245.91,247.76,244.715,246.93,381919,0
+FDN.US,D,20250110,000000,244.74,245.3,241.13,243.07,2186147,0
+FDN.US,D,20250113,000000,240.61,242.18,239.4,242.03,444604,0
+FDN.US,D,20250114,000000,243.84,244.96,241,242.33,228720,0
+FDN.US,D,20250115,000000,247.15,248.17,245.82,246.79,154572,0
+FDN.US,D,20250116,000000,247.3601,249.1,246.36,246.76,87479,0
+FDN.US,D,20250117,000000,250.74,251.33,248.07,249.54,160492,0
+FDN.US,D,20250121,000000,252.13,253.09,249.66,251.67,244948,0
+FDN.US,D,20250122,000000,256.24,257.56,255.7,256.26,250329,0
+FDN.US,D,20250123,000000,254.98,258.54,254.7,258.49,706735,0
+FDN.US,D,20250124,000000,259.26,259.99,257.605,258.5,208330,0
+FDN.US,D,20250127,000000,251.03,257.75,250.95,255.25,1342105,0
+FDN.US,D,20250128,000000,256.715,261.53,254.58,260.82,746669,0
+FDN.US,D,20250129,000000,260.99,261.52,258.85,260.35,569340,0
+FDN.US,D,20250130,000000,261.74,264.11,259.75,261.47,228792,0
+FDN.US,D,20250131,000000,264.295,266.26,262.27,262.88,825742,0
+FDN.US,D,20250203,000000,258.325,263.72,257.92,262.27,369326,0
+FDN.US,D,20250204,000000,262.72,264.52,262.26,264.17,814065,0
+FDN.US,D,20250205,000000,262.145,264.29,261.03,264.2,311369,0
+FDN.US,D,20250206,000000,263.09,264.465,262.18,263.62,394450,0
+FDN.US,D,20250207,000000,264.52,266.25,262,262.21,235726,0
+FDN.US,D,20250210,000000,264.5108,265.45,263.44,264.68,1224121,0
+FDN.US,D,20250211,000000,262.58,263.49,260.87,262.42,345009,0
+FDN.US,D,20250212,000000,259.95,263.47,259.41,263.2,281510,0
+FDN.US,D,20250213,000000,264.38,265.815,262.41,265.41,318563,0
+FDN.US,D,20250214,000000,265.76,267.22,264.92,266.98,349003,0
+FDN.US,D,20250218,000000,267.7,267.81,264.06,266.08,785530,0
+FDN.US,D,20250219,000000,263.825,264.19,261.04,262.97,461795,0
+FDN.US,D,20250220,000000,261.44,261.63,257.13,258.83,548013,0
+FDN.US,D,20250221,000000,259.52,259.76,251.22,251.57,981046,0
+FDN.US,D,20250224,000000,251.87,252.06,246.46,248.7,1331969,0
+FDN.US,D,20250225,000000,248.2,248.2,241.84,245.64,832221,0
+FDN.US,D,20250226,000000,247.67,251.16,247.28,248.27,316135,0
+FDN.US,D,20250227,000000,250.48,251.04,242.57,242.74,278304,0
+FDN.US,D,20250228,000000,242.64,246.64,241.16,246.33,216958,0
+FDN.US,D,20250303,000000,247.53,249.08,239.91,241.47,284350,0
+FDN.US,D,20250304,000000,238.55,243.85,234.31,240.4,261565,0
+FDN.US,D,20250305,000000,240.9,244.84,239.19,244.41,348260,0
+FDN.US,D,20250306,000000,239.46,242.39,233.54,234.24,664703,0
+FDN.US,D,20250307,000000,233.25,235.6,226.31,233.76,557671,0
+FDN.US,D,20250310,000000,228.8065,229.14,221.3782,224.09,2075055,0
+FDN.US,D,20250311,000000,223.84,228.26,222.67,225.2,529635,0
+FDN.US,D,20250312,000000,230.48,230.99,224.96,228.17,261618,0
+FDN.US,D,20250313,000000,227.065,227.11,220.45,221.38,446990,0
+FDN.US,D,20250314,000000,224.79,227.835,224.18,227.56,242488,0
+FDN.US,D,20250317,000000,228.06,231.635,227.83,229.93,433254,0
+FDN.US,D,20250318,000000,227.86,228.34,223.18,225.82,199305,0
+FDN.US,D,20250319,000000,226.93,231.61,225.605,229.55,270411,0
+FDN.US,D,20250320,000000,227.31,232.41,227.31,228.73,208060,0
+FDN.US,D,20250321,000000,226.22,230.71,225.61,230.38,369870,0
+FDN.US,D,20250324,000000,234.86,236.8,233.68,236.42,286398,0
+FDN.US,D,20250325,000000,238,239.59,237.48,238.54,504021,0
+FDN.US,D,20250326,000000,238.2,238.2,232.13,233.22,204679,0
+FDN.US,D,20250327,000000,231.57,233.65,229.64,231.08,199391,0
+FDN.US,D,20250328,000000,229.68,229.88,222.53,223.37,1160889,0
+FDN.US,D,20250331,000000,219.02,222.57,215.68,222.15,845026,0
+FDN.US,D,20250401,000000,221.01,224.48,219.36,224.04,362256,0
+FDN.US,D,20250402,000000,220.97,228.81,220.84,226.51,155610,0
+FDN.US,D,20250403,000000,215.44,217.16,211.37,212.14,369366,0
+FDN.US,D,20250404,000000,204.24,206.76,199.57,200.64,482672,0
+FDN.US,D,20250407,000000,192.41,210.69,191.37,202.22,826104,0
+FDN.US,D,20250408,000000,210.205,211.95,197.6,200.29,499926,0
+FDN.US,D,20250409,000000,199.77,223.17,198.67,221.95,678160,0
+FDN.US,D,20250410,000000,216.9,217.67,207.4601,213.31,550422,0
+FDN.US,D,20250411,000000,212.87,216.1,210.25,215.57,1128351,0
+FDN.US,D,20250414,000000,219.89,220.085,214.04,215.73,1171389,0
+FDN.US,D,20250415,000000,216.34,218.515,215.6,216.59,251374,0
+FDN.US,D,20250416,000000,213.3,216.76,209.905,212.67,278672,0
+FDN.US,D,20250417,000000,213.655,214.005,210.53,211.93,636106,0
+FDN.US,D,20250421,000000,208.8882,210.37,204.2,206.33,231585,0
+FDN.US,D,20250422,000000,208.72,214.39,208.72,212.73,200354,0
+FDN.US,D,20250423,000000,220.315,223.32,217.73,218.54,285749,0
+FDN.US,D,20250424,000000,219.725,226.735,219.55,226.37,192700,0
+FDN.US,D,20250425,000000,227.94,229.4,226.82,229.19,416582,0
+FDN.US,D,20250428,000000,230,230.84,226.605,228.95,272687,0
+FDN.US,D,20250429,000000,228.415,231.645,227.96,231.13,234876,0
+FDN.US,D,20250430,000000,226.13,231.73,224.645,231.22,772281,0
+FDN.US,D,20250501,000000,235.97,237.34,233.825,234.76,422395,0
+FDN.US,D,20250502,000000,236.38,240.11,236.185,238.84,338255,0
+FDN.US,D,20250505,000000,236.43,239.77,236.09,238.34,348234,0
+FDN.US,D,20250506,000000,235.215,238.47,234.825,236.46,278793,0
+FDN.US,D,20250507,000000,236.91,237.79,233.32,235.8,983736,0
+FDN.US,D,20250508,000000,238.3,240.74,236.89,238.7,900512,0
+FDN.US,D,20250509,000000,239.89,240.04,235.97,237.17,754676,0
+FDN.US,D,20250512,000000,246.605,246.81,243.52,246.67,453101,0
+FDN.US,D,20250513,000000,247.5,252.175,247.29,250.68,361331,0
+FDN.US,D,20250514,000000,251.83,253.095,250.89,252.26,629371,0
+FDN.US,D,20250515,000000,251.055,253.08,250.045,251.55,587508,0
+FDN.US,D,20250516,000000,252.22,253.63,251.61,253.31,938497,0
+FDN.US,D,20250519,000000,250.14,253.42,249.69,253.22,355611,0
+FDN.US,D,20250520,000000,251.78,251.99,250,251.63,389426,0
+FDN.US,D,20250521,000000,249.22,253.33,248.51,249.33,317258,0
+FDN.US,D,20250522,000000,249.91,252.7699,249.6,251.27,233226,0
+FDN.US,D,20250523,000000,245.97,248.98,245.97,247.55,745719,0
+FDN.US,D,20250527,000000,250,252.235,249.125,251.74,527177,0
+FDN.US,D,20250528,000000,252.4,253.24,250.68,250.93,420226,0
+FDN.US,D,20250529,000000,252.86,252.86,247.87,249.57,170010,0
+FDN.US,D,20250530,000000,249.425,251.63,246.79,251.2,452289,0
+FDN.US,D,20250602,000000,249.93,253.265,248.73,253.09,383010,0
+FDN.US,D,20250603,000000,253.495,254.99,251.91,254.25,339963,0
+FDN.US,D,20250604,000000,255.27,257.18,254.6,256.8,284420,0
+FDN.US,D,20250605,000000,258.02,260.09,256.77,257.62,447208,0
+FDN.US,D,20250606,000000,260.315,261.41,259.35,260.81,266967,0
+FDN.US,D,20250609,000000,260.3,261.6999,259.77,260.42,139221,0
+FDN.US,D,20250610,000000,260.7301,261.46,257.73,259.76,199316,0
+FDN.US,D,20250611,000000,260.04,260.56,258.075,258.8,148986,0
+FDN.US,D,20250612,000000,258.4,259.71,257.54,258.07,202556,0
+FDN.US,D,20250613,000000,254.51,257,253.47,254.1,190420,0
+FDN.US,D,20250616,000000,257.14,258.36,256.205,258.36,112875,0
+FDN.US,D,20250617,000000,257.31,258.63,256.19,256.48,141511,0
+FDN.US,D,20250618,000000,256.72,257.97,255.67,255.74,226300,0
+FDN.US,D,20250620,000000,257.13,258.1,253.27,253.63,115273,0
+FDN.US,D,20250623,000000,253.7359,256.68,251.71,256.59,166607,0
+FDN.US,D,20250624,000000,259.68,261.74,259.04,261.07,288454,0
+FDN.US,D,20250625,000000,262.245,262.9,259.875,260.34,251548,0
+FDN.US,D,20250626,000000,260.87,264.64,260.35,264.37,229342,0
+FDN.US,D,20250627,000000,265.31,267.68,264.17,267.25,228386,0
+FDN.US,D,20250630,000000,269.62,270,268.2801,269.33,112548,0
+FDN.US,D,20250701,000000,268.27,268.97,264.09,265.87,325486,0
+FDN.US,D,20250702,000000,264.65,266.155,264.18,265.89,189240,0
+FDN.US,D,20250703,000000,267.655,269.82,267.64,269.02,698373,0
+FDN.US,D,20250707,000000,268.58,269.56,267.76,269.25,138113,0
+FDN.US,D,20250708,000000,269.52,269.52,266.19,267.17,259626,0
+FDN.US,D,20250709,000000,268.1,269.81,267.825,269.51,179444,0
+FDN.US,D,20250710,000000,268.7,269.16,264.93,266,351744,0
+FDN.US,D,20250711,000000,265.385,265.8,264,264.06,571429,0
+FDN.US,D,20250714,000000,264.58,267.6,264.08,266.78,223765,0
+FDN.US,D,20250715,000000,267.48,267.5,265.42,265.42,559749,0
+FDN.US,D,20250716,000000,266.29,266.42,263.5301,265.65,254897,0
+FDN.US,D,20250717,000000,265.95,268.21,265.8,268.05,379067,0
+FDN.US,D,20250718,000000,268.225,268.54,266.26,268.54,401331,0
+FDN.US,D,20250721,000000,268.54,271.21,268.54,270.28,215556,0
+FDN.US,D,20250722,000000,270.66,270.66,267.38,269.05,141414,0
+FDN.US,D,20250723,000000,268.87,270.39,268.59,270.05,297705,0
+FDN.US,D,20250724,000000,271.73,272.13,270.25,270.73,123977,0
+FDN.US,D,20250725,000000,271.23,273.3,271.2,272.41,109803,0
+FDN.US,D,20250728,000000,273.37,273.62,271.62,272.75,210042,0
+FDN.US,D,20250729,000000,272.87,273.1271,269.59,270.11,400447,0
+FDN.US,D,20250730,000000,270.67,272.06,269.56,270.79,182894,0
+FDN.US,D,20250731,000000,277.92,277.92,273.21,273.83,362806,0
+FDN.US,D,20250801,000000,267.1901,268.15,263.61,264.73,1422010,0
+FDN.US,D,20250804,000000,266.78,269.68,266.68,269.65,606925,0
+FDN.US,D,20250805,000000,270.63,271.18,266.61,266.88,1411408,0
+FDN.US,D,20250806,000000,269.33,274.07,269.33,274.07,923995,0
+FDN.US,D,20250807,000000,276,277.09,268.93,271.67,916829,0
+FDN.US,D,20250808,000000,272.03,272.4799,269.69,270.78,198861,0
+FDN.US,D,20250811,000000,269.75,271.25,268.07,268.56,217043,0
+FDN.US,D,20250812,000000,269.37,271.91,268.33,271.54,364602,0
+FDN.US,D,20250813,000000,272.6,272.63,270.68,271.75,318757,0
+FDN.US,D,20250814,000000,270.41,272.39,270.3,271.16,140806,0
+FDN.US,D,20250815,000000,270.85,273.21,270.39,272.15,449123,0
+FDN.US,D,20250818,000000,271.775,273.73,270.79,273.36,254530,0
+FDN.US,D,20250819,000000,272.54,272.65,268.93,269.7,317691,0
+FDN.US,D,20250820,000000,268.49,268.87,264.45,268.5,354095,0
+FDN.US,D,20250821,000000,267.82,268.3,266.01,267.86,370919,0
+FDN.US,D,20250822,000000,268.02,272.79,267.9,272.67,244218,0
+FDN.US,D,20250825,000000,272.785,273.98,272.33,272.7,208052,0
+FDN.US,D,20250826,000000,272.49,273.3,271.9601,272.97,152174,0
+FDN.US,D,20250827,000000,273.45,274.57,272.92,274.02,301251,0
+FDN.US,D,20250828,000000,274.26,279.25,274.16,278.38,282613,0
+FDN.US,D,20250829,000000,277.735,278.315,275.06,276.53,1542497,0
+FDN.US,D,20250902,000000,271.01,274.05,270.09,273.84,348659,0
+FDN.US,D,20250903,000000,276.12,277.71,275.42,277.64,286541,0
+FDN.US,D,20250904,000000,277.77,280.4,276.2899,280.31,354404,0
+FDN.US,D,20250905,000000,281.67,282.71,278.67,280.66,296848,0
+FDN.US,D,20250908,000000,281.8,282.97,281.68,281.96,498063,0
+FDN.US,D,20250909,000000,282.05,285.17,282.05,284.99,393357,0
+FDN.US,D,20250910,000000,285.565,285.81,282.475,283.01,395288,0
+FDN.US,D,20250911,000000,283.81,284.5,282.92,283.43,379026,0
+FDN.US,D,20250912,000000,282.05,282.39,279.63,279.7,246956,0
+FDN.US,D,20250915,000000,281.34,284.45,280.94,283.96,349895,0
+FDN.US,D,20250916,000000,283.79,284.04,282.4217,283.04,252771,0
+FDN.US,D,20250917,000000,284.31,284.88,281.07,284.36,424157,0
+FDN.US,D,20250918,000000,285.81,286.84,285.31,285.94,343424,0
+FDN.US,D,20250919,000000,287.73,287.81,286.03,287.34,455331,0
+FDN.US,D,20250922,000000,286.61,287.29,285.56,286.61,676907,0
+FDN.US,D,20250923,000000,286.343,286.58,282.86,283.3,862006,0
+FDN.US,D,20250924,000000,284.65,284.66,280.57,282.17,209332,0
+FDN.US,D,20250925,000000,279.33,281.94,277.83,280.63,273958,0
+FDN.US,D,20250926,000000,280.595,282.16,279.53,281.44,241018,0
+FDN.US,D,20250929,000000,283.68,285.33,282.85,283.62,289559,0
+FDN.US,D,20250930,000000,282.81,283.4,278.1,279.84,690627,0
+FDN.US,D,20251001,000000,276.81,279,276.8,278.46,369758,0
+FDN.US,D,20251002,000000,279.05,279.95,276.75,279.91,655251,0
+FDN.US,D,20251003,000000,279.84,280.215,277.34,277.91,966304,0
+FDN.US,D,20251006,000000,278.495,282.37,277.27,281.19,499677,0
+FDN.US,D,20251007,000000,282.11,282.46,276.85,279.07,586642,0
+FDN.US,D,20251008,000000,280.23,283.49,280,283.35,411862,0
+FDN.US,D,20251009,000000,282.3,284.36,281.27,284.3,653634,0
+FDN.US,D,20251010,000000,284.555,286.2,275.84,276,1351342,0
+FDN.US,D,20251013,000000,279.5,280.865,277.53,279.79,1126089,0
+FDN.US,D,20251014,000000,276.37,280.83,273.79,278.64,291909,0
+FDN.US,D,20251015,000000,280.75,282.44,277.59,279.51,484586,0
+FDN.US,D,20251016,000000,282.62,283.34,275.76,276.87,249534,0
+FDN.US,D,20251017,000000,276.09,278.09,274.442,277.66,227518,0
+FDN.US,D,20251020,000000,280.36,282.92,279.31,282.55,120084,0
+FDN.US,D,20251021,000000,282.58,284.725,281.95,284.43,296269,0
+FDN.US,D,20251022,000000,281.69,281.88,276.21,278.28,588780,0
+FDN.US,D,20251023,000000,278.8,280.82,278.49,280.23,167726,0
+FDN.US,D,20251024,000000,282.88,283.73,281.77,281.96,191816,0
+FDN.US,D,20251027,000000,285.63,286.23,284.315,285.64,709511,0
+FDN.US,D,20251028,000000,287.0699,287.78,285.67,285.7,493104,0
+FDN.US,D,20251029,000000,285.71,286.76,283.76,285.66,688160,0
+FDN.US,D,20251030,000000,281.01,283.16,278.43,278.54,767244,0
+FDN.US,D,20251031,000000,284.25,284.71,281.98,283.94,1128245,0
+FDN.US,D,20251103,000000,286.41,286.64,282.255,284,284657,0
+FDN.US,D,20251104,000000,279.365,281.525,276.65,277.02,272421,0
+FDN.US,D,20251105,000000,276,277.575,275.47,276.44,488759,0
+FDN.US,D,20251106,000000,275.59,275.6,269.68,270.95,243020,0
+FDN.US,D,20251107,000000,269.24,272.56,267.09,272.47,796441,0
+FDN.US,D,20251110,000000,275.51,277.81,274.76,277.15,354209,0
+FDN.US,D,20251111,000000,275.74,277.92,275.65,277.4,1248452,0
+FDN.US,D,20251112,000000,278.02,278.3,274.515,276.05,217798,0
+FDN.US,D,20251113,000000,275.11,275.67,269.995,270.53,2769120,0
+FDN.US,D,20251114,000000,266.09,272.19,265.185,269.33,2171627,0
+FDN.US,D,20251117,000000,269.44,271.31,264.54,266.23,250050,0
+FDN.US,D,20251118,000000,264.08,266.62,261.16,264.3,586937,0
+FDN.US,D,20251119,000000,264.3,265.57,260.96,262.81,478078,0
+FDN.US,D,20251120,000000,267.07,267.49,255.22,255.62,461853,0
+FDN.US,D,20251121,000000,256.15,259.72,253.3,257.45,2291640,0
+FDN.US,D,20251124,000000,260.71,263.64,259.52,263.46,1017670,0
+FDN.US,D,20251125,000000,264.49,268.08,262.72,267.67,362058,0
+FDN.US,D,20251126,000000,267.79,268.3,266.73,266.82,218606,0
+FDN.US,D,20251128,000000,268.3,270.23,268.3,270.16,523905,0
+FDN.US,D,20251201,000000,267.66,270.94,267.53,269.4,364102,0
+FDN.US,D,20251202,000000,270.64,272.53,269.96,271.64,200589,0
+FDN.US,D,20251203,000000,270.64,272.07,269.3583,271.56,226072,0
+FDN.US,D,20251204,000000,272.05,272.57,269.6619,271.53,147762,0
+FDN.US,D,20251205,000000,271.69,274.96,270.84,273,212164,0
+FDN.US,D,20251208,000000,273.6,273.86,271.355,272.5,223983,0
+FDN.US,D,20251209,000000,271.52,273.745,270.9,273.38,119822,0
+FDN.US,D,20251210,000000,272.83,274.59,271.49,273.42,2331638,0
+FDN.US,D,20251211,000000,272.96,274.33,271.72,273.32,472518,0
+FDN.US,D,20251212,000000,273.4,273.76115,268.93,269.61,912732,0
+FDN.US,D,20251215,000000,270.74,270.86,266.67,267.35,237598,0
+FDN.US,D,20251216,000000,266.34,269,266.095,267.94,171924,0
+FDN.US,D,20251217,000000,269.43,269.735,264.54,264.86,117323,0
+FDN.US,D,20251218,000000,268.04,270,267.16,267.97,308788,0
+FDN.US,D,20251219,000000,268.71,271.75,268.562,270.37,259110,0
+FDN.US,D,20251222,000000,271.965,272.53,270.93,271.61,132129,0
+FDN.US,D,20251223,000000,271.52,271.9332,269.65,271.78,126419,0
+FDN.US,D,20251224,000000,271.375,272.25,270.85,272.1,157507,0
+FDN.US,D,20251226,000000,271.72,272.65,271.68,272.61,962062,0
+FDN.US,D,20251229,000000,271.38,272.68,270.64,271.78,157066,0
+FDN.US,D,20251230,000000,271.125,272.35,271.04,271.27,150251,0
+FDN.US,D,20251231,000000,270.65,270.99,269.09,269.18,85996,0
+FDN.US,D,20260102,000000,270.78,270.78,264.2563,265.55,260040,0
+FDN.US,D,20260105,000000,267,271.34,266.92,269.3,292766,0
+FDN.US,D,20260106,000000,269.145,271.575,268.504,271.28,384583,0
+FDN.US,D,20260107,000000,271.33,273.81,270.49,272.03,206925,0
+FDN.US,D,20260108,000000,270.55,271.73,268.37,269.06,132795,0
+FDN.US,D,20260109,000000,269.06,270.115,266.48,268.88,225503,0
+FDN.US,D,20260112,000000,267.35,269.72,267.065,269.03,234148,0
+FDN.US,D,20260113,000000,269.325,270.99,266.62,268.16,172623,0
+FDN.US,D,20260114,000000,266.99,267.3,261.87,263.65,316637,0
+FDN.US,D,20260115,000000,264.88,266.02,263.6,263.94,219519,0
+FDN.US,D,20260116,000000,264.36,264.87,261.63,261.63,198799,0
+FDN.US,D,20260120,000000,256.4692,259.065,255.41,255.69,279241,0
+FDN.US,D,20260121,000000,254.72,258.3,254,256.92,471290,0
+FDN.US,D,20260122,000000,260.93,262.77,260.33,261.84,429760,0
+FDN.US,D,20260123,000000,261.09,263.91,261.09,262.41,771212,0
+FDN.US,D,20260126,000000,264.32,267.76,264.32,266.49,284474,0
+FDN.US,D,20260127,000000,268.47,268.81,266.43,268.28,406005,0
+FDN.US,D,20260128,000000,270,270.57,265.78,266.5,585603,0
+FDN.US,D,20260129,000000,268.31,268.33,261.14,265.37,441789,0
+FDN.US,D,20260130,000000,263.15,264.43,259.98,260.63,544330,0
+FDN.US,D,20260202,000000,260.46,264.13,260.22,262.06,617757,0
+FDN.US,D,20260203,000000,260.85,261.13,250.75,253.35,365047,0
+FDN.US,D,20260204,000000,252.2601,253.24,246.4,248.39,936222,0
+FDN.US,D,20260205,000000,244.95,247.415,242.18,243.31,839962,0
+FDN.US,D,20260206,000000,243.23,245.84,239.54,245.6,1519155,0
+FDN.US,D,20260209,000000,244.54,248.98,242.73,248.13,740152,0
+FDN.US,D,20260210,000000,249.255,251.96,248.12,248.18,428478,0
+FDN.US,D,20260211,000000,249.71,249.99,241.05,243.03,599778,0
+FDN.US,D,20260212,000000,241.54,242.1,233.32,234.45,916515,0
+FDN.US,D,20260213,000000,235.15,238.53,233.625,236.69,602987,0
+FDN.US,D,20260217,000000,235.24,237.63,232.49,235.83,676575,0
+FDN.US,D,20260218,000000,234.785,239.57,233.93,238.53,494251,0
diff --git a/daily/us/nyse etfs/1/fdrv.us.txt b/daily/us/nyse etfs/1/fdrv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f768a3474edc5913a0f75aff2ee4ee31fd9a081f
--- /dev/null
+++ b/daily/us/nyse etfs/1/fdrv.us.txt	
@@ -0,0 +1,1095 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDRV.US,D,20211008,000000,25.8047,25.8047,25.5442,25.5851,26528.382161405,0
+FDRV.US,D,20211011,000000,25.685,25.8447,25.4923,25.4923,25033.881852358,0
+FDRV.US,D,20211012,000000,25.635,25.7449,25.5751,25.625,30206.535737024,0
+FDRV.US,D,20211013,000000,25.8746,26.0743,25.7897,26.0743,20361.064197058,0
+FDRV.US,D,20211014,000000,26.3638,26.4826,26.283,26.4237,23149.729653082,0
+FDRV.US,D,20211015,000000,26.6334,26.9129,26.6214,26.8031,40430.640733303,0
+FDRV.US,D,20211018,000000,26.8031,26.9828,26.6733,26.9428,60627.430097463,0
+FDRV.US,D,20211019,000000,27.1725,27.2524,27.0317,27.1725,65490.56615673,0
+FDRV.US,D,20211020,000000,27.9392,27.9392,26.9928,27.1225,57606.375853437,0
+FDRV.US,D,20211021,000000,27.1225,27.4021,27.0427,27.2713,58334.594167564,0
+FDRV.US,D,20211022,000000,27.5119,27.5119,26.7831,26.873,98516.819299899,0
+FDRV.US,D,20211025,000000,27.1824,27.6517,27.0737,27.5718,44695.776333788,0
+FDRV.US,D,20211026,000000,27.8992,28.8926,27.452,27.5628,87021.587700281,0
+FDRV.US,D,20211027,000000,28.0689,28.4284,27.2613,27.2613,33256.63857955,0
+FDRV.US,D,20211028,000000,27.5718,28.0191,27.5518,28.0151,46503.801171477,0
+FDRV.US,D,20211029,000000,29.2071,29.2071,27.8782,28.1688,41448.343356623,0
+FDRV.US,D,20211101,000000,28.5781,28.8276,28.2576,28.8276,108732.9108897,0
+FDRV.US,D,20211102,000000,28.8776,28.8776,28.5402,28.6879,73031.181657072,0
+FDRV.US,D,20211103,000000,28.8276,29.237,28.7179,29.2071,65176.039952279,0
+FDRV.US,D,20211104,000000,29.6962,29.795,29.4267,29.6363,90211.925156257,0
+FDRV.US,D,20211105,000000,29.806,29.9638,29.6263,29.7592,69423.145388178,0
+FDRV.US,D,20211108,000000,31.2017,31.2017,29.7761,30.1844,127613.49823905,0
+FDRV.US,D,20211109,000000,30.5727,30.5727,29.4566,29.6363,94053.351888964,0
+FDRV.US,D,20211110,000000,29.5565,29.6263,28.5981,28.8926,95329.486871354,0
+FDRV.US,D,20211111,000000,29.4566,29.4966,29.0173,29.4366,67265.535692677,0
+FDRV.US,D,20211112,000000,29.806,29.806,29.5765,29.7801,76323.690045704,0
+FDRV.US,D,20211115,000000,30.0147,30.0147,29.2969,29.5465,112120.57848031,0
+FDRV.US,D,20211116,000000,29.6763,30.0446,29.5914,30.0346,71131.002644832,0
+FDRV.US,D,20211117,000000,30.2243,30.2243,29.6823,29.822,84097.696009859,0
+FDRV.US,D,20211118,000000,30.1146,30.1445,29.4766,29.7162,70711.300480293,0
+FDRV.US,D,20211119,000000,29.7362,29.806,29.5066,29.7362,82435.915840482,0
+FDRV.US,D,20211122,000000,30.0646,30.2443,29.3578,29.4466,82256.615870429,0
+FDRV.US,D,20211123,000000,29.4466,29.7761,28.8276,29.2071,69438.170525334,0
+FDRV.US,D,20211124,000000,29.1572,29.3169,28.639,29.2749,38140.809830835,0
+FDRV.US,D,20211126,000000,29.0773,29.0773,27.9991,28.3385,50251.07037801,0
+FDRV.US,D,20211129,000000,28.9775,28.9775,28.3355,28.7778,50909.171385412,0
+FDRV.US,D,20211130,000000,28.8078,29.0173,28.0191,28.5082,51616.354507522,0
+FDRV.US,D,20211201,000000,29.846,29.846,27.9891,27.9891,25727.041513122,0
+FDRV.US,D,20211202,000000,27.9691,28.3185,27.7405,28.0789,48412.995266011,0
+FDRV.US,D,20211203,000000,28.1089,28.1288,26.9328,27.1725,48297.80254782,0
+FDRV.US,D,20211206,000000,27.1725,27.5019,26.4637,27.3921,34627.932763925,0
+FDRV.US,D,20211207,000000,28.3285,28.4583,28.0789,28.3185,34894.378529479,0
+FDRV.US,D,20211208,000000,28.3884,28.6081,28.1988,28.5482,31802.205302917,0
+FDRV.US,D,20211209,000000,28.5082,28.5082,27.7705,27.8194,29699.687776985,0
+FDRV.US,D,20211210,000000,28.1089,28.1089,27.6217,27.8594,20310.98040654,0
+FDRV.US,D,20211213,000000,28.3984,28.3984,27.0827,27.0827,46608.977131564,0
+FDRV.US,D,20211214,000000,26.883,27.0627,26.5834,26.7931,30017.219008867,0
+FDRV.US,D,20211215,000000,26.7631,27.2813,26.1741,27.2424,44277.075845061,0
+FDRV.US,D,20211216,000000,27.5618,27.5618,26.3199,26.4587,24039.217772677,0
+FDRV.US,D,20211217,000000,26.254,26.7133,25.9446,26.4836,28116.038320816,0
+FDRV.US,D,20211220,000000,26.274,26.3838,25.655,25.8347,54730.564601912,0
+FDRV.US,D,20211221,000000,26.2041,26.5834,26.0643,26.5834,34327.430020818,0
+FDRV.US,D,20211222,000000,26.5934,26.9628,26.5036,26.9628,22435.5348003,0
+FDRV.US,D,20211223,000000,26.873,27.462,26.873,27.3601,34336.445103112,0
+FDRV.US,D,20211227,000000,27.6217,27.6717,27.4121,27.6117,39929.802828126,0
+FDRV.US,D,20211228,000000,27.7105,27.7105,27.3072,27.3322,35072.676823721,0
+FDRV.US,D,20211229,000000,27.3322,27.3322,26.9428,27.1625,36258.66098318,0
+FDRV.US,D,20211230,000000,27.1625,27.7305,27.0727,27.4121,23763.756924829,0
+FDRV.US,D,20211231,000000,27.5418,27.7005,27.4121,27.4121,19794.115688398,0
+FDRV.US,D,20220103,000000,27.462,28.1199,27.442,28.0799,60228.763124942,0
+FDRV.US,D,20220104,000000,28.1998,28.1998,27.5149,27.9102,33728.427886227,0
+FDRV.US,D,20220105,000000,27.9002,28.0401,27.0127,27.0127,44416.308782701,0
+FDRV.US,D,20220106,000000,26.9528,27.1425,26.4137,26.8131,43612.964782797,0
+FDRV.US,D,20220107,000000,26.7831,27.1625,26.3339,26.5036,18341.685763385,0
+FDRV.US,D,20220110,000000,26.234,26.3239,25.5602,26.3139,35294.047177809,0
+FDRV.US,D,20220111,000000,26.2141,26.863,26.1641,26.7831,25740.063298657,0
+FDRV.US,D,20220112,000000,27.1425,27.2374,26.853,27.0527,21030.183638374,0
+FDRV.US,D,20220113,000000,27.2424,27.3721,26.5535,26.5635,20762.736197009,0
+FDRV.US,D,20220114,000000,26.3538,26.5884,26.1342,26.5635,19791.110660966,0
+FDRV.US,D,20220118,000000,26.294,26.294,25.697,25.7149,25917.359917089,0
+FDRV.US,D,20220119,000000,25.695,25.7818,24.9572,24.9572,33901.717801418,0
+FDRV.US,D,20220120,000000,25.1369,25.662,24.6976,24.6976,30040.257552505,0
+FDRV.US,D,20220121,000000,24.468,24.6577,23.9738,23.9788,53555.598876367,0
+FDRV.US,D,20220124,000000,23.6993,23.7642,22.2477,23.7392,61124.261299399,0
+FDRV.US,D,20220125,000000,23.3099,23.5395,22.9066,23.1312,26243.906231265,0
+FDRV.US,D,20220126,000000,23.5495,24.1485,22.9715,23.2211,24235.546231506,0
+FDRV.US,D,20220127,000000,23.2511,23.2511,22.113,22.1828,32515.398479888,0
+FDRV.US,D,20220128,000000,22.113,22.3425,21.504,22.3225,23875.944615589,0
+FDRV.US,D,20220131,000000,22.3825,23.7792,22.3825,23.7392,37391.556324691,0
+FDRV.US,D,20220201,000000,24.0586,24.1186,23.6613,24.1186,35492.37898826,0
+FDRV.US,D,20220202,000000,24.1885,24.3372,23.7592,24.0586,26998.168116461,0
+FDRV.US,D,20220203,000000,23.8091,23.8091,23.1112,23.1512,25187.138251341,0
+FDRV.US,D,20220204,000000,23.0414,23.5695,22.9815,23.5296,19219.153773255,0
+FDRV.US,D,20220207,000000,23.5895,23.7792,23.4098,23.4796,9580.027450222,0
+FDRV.US,D,20220208,000000,23.4796,23.9589,23.4796,23.9589,10111.917305519,0
+FDRV.US,D,20220209,000000,25.2067,25.2067,24.3382,24.7875,30797.524465133,0
+FDRV.US,D,20220210,000000,24.3482,25.087,24.1675,24.2185,14400.091449644,0
+FDRV.US,D,20220211,000000,24.2983,24.2983,23.1012,23.2511,21097.295917668,0
+FDRV.US,D,20220214,000000,23.1012,23.5795,22.9515,23.2311,21128.347867789,0
+FDRV.US,D,20220215,000000,22.9515,24.4979,22.9515,24.4979,22490.62696987,0
+FDRV.US,D,20220216,000000,24.3582,24.6776,24.2483,24.6377,10171.01617833,0
+FDRV.US,D,20220217,000000,24.448,24.448,23.8341,23.849,19031.840396719,0
+FDRV.US,D,20220218,000000,23.9389,23.9389,23.2511,23.3698,17157.704955547,0
+FDRV.US,D,20220222,000000,23.3199,23.3698,22.5033,22.7718,23318.011189222,0
+FDRV.US,D,20220223,000000,22.4524,23.2011,22.2527,22.2627,18479.917025214,0
+FDRV.US,D,20220224,000000,21.0158,22.8218,20.9659,22.8218,43000.940862671,0
+FDRV.US,D,20220225,000000,22.9615,23.1012,22.4074,23.1012,20458.226750662,0
+FDRV.US,D,20220228,000000,22.9515,23.6494,22.9515,23.4497,8686.5326273866,0
+FDRV.US,D,20220301,000000,23.859,23.859,22.4524,22.6221,27698.339507899,0
+FDRV.US,D,20220302,000000,22.6321,23.0304,22.5122,22.9515,21723.343299139,0
+FDRV.US,D,20220303,000000,23.1412,23.1412,22.103,22.1329,19310.306271997,0
+FDRV.US,D,20220304,000000,21.9532,21.9532,21.1556,21.3343,15845.509643984,0
+FDRV.US,D,20220307,000000,21.3642,21.3642,20.4617,20.4617,20126.672057435,0
+FDRV.US,D,20220308,000000,20.9559,21.533,20.2071,20.9559,15341.666711376,0
+FDRV.US,D,20220309,000000,21.8334,22.0231,21.5538,21.9332,48698.472871962,0
+FDRV.US,D,20220310,000000,21.3741,21.454,21.0547,21.4241,11594.397504843,0
+FDRV.US,D,20220311,000000,21.5988,21.6537,20.8061,20.8061,16889.255838372,0
+FDRV.US,D,20220314,000000,20.7861,20.7861,19.7379,19.8377,38934.137072635,0
+FDRV.US,D,20220315,000000,19.7879,20.4567,19.648,20.4167,72893.952071054,0
+FDRV.US,D,20220316,000000,21.0257,21.9332,21.0257,21.9332,26742.74078482,0
+FDRV.US,D,20220317,000000,21.8034,22.1928,21.4441,22.1528,12825.457075768,0
+FDRV.US,D,20220318,000000,22.093,22.8018,22.093,22.8018,22200.140984867,0
+FDRV.US,D,20220321,000000,25.058,25.058,22.1321,22.3825,23321.016216653,0
+FDRV.US,D,20220322,000000,22.9615,23.0714,22.5222,23.0182,19017.816935374,0
+FDRV.US,D,20220323,000000,22.9315,23.1961,22.5921,22.7319,23554.406680465,0
+FDRV.US,D,20220324,000000,22.8717,23.4408,22.7319,23.4408,8474.1773555916,0
+FDRV.US,D,20220325,000000,23.4408,23.4408,22.8617,23.1612,18771.404686027,0
+FDRV.US,D,20220328,000000,23.1612,23.4008,22.8913,23.4008,13314.274871221,0
+FDRV.US,D,20220329,000000,23.6703,24.3492,23.6703,24.2693,16310.287219988,0
+FDRV.US,D,20220330,000000,24.2293,24.3192,23.6603,23.7402,21002.136715684,0
+FDRV.US,D,20220331,000000,23.86,23.86,23.4008,23.4008,11609.422641998,0
+FDRV.US,D,20220401,000000,23.6603,23.8001,23.2311,23.4008,15719.298491879,0
+FDRV.US,D,20220404,000000,23.6005,24.2293,23.6005,24.167,14364.031120471,0
+FDRV.US,D,20220405,000000,24.1695,24.1695,23.1812,23.1812,26513.35702425,0
+FDRV.US,D,20220406,000000,23.1512,23.1512,22.1329,22.3725,35312.077342396,0
+FDRV.US,D,20220407,000000,22.3625,22.3625,21.6537,22.1429,16780.073175044,0
+FDRV.US,D,20220408,000000,22.1229,22.1229,21.7136,21.7336,26278.964884627,0
+FDRV.US,D,20220411,000000,21.6737,21.6737,21.2044,21.3642,15753.355469431,0
+FDRV.US,D,20220412,000000,21.6847,22.0112,21.2144,21.2943,19507.636406636,0
+FDRV.US,D,20220413,000000,21.4341,21.8434,21.4341,21.8334,2547.2615857293,0
+FDRV.US,D,20220414,000000,21.9033,21.9033,21.3841,21.3841,18214.47293547,0
+FDRV.US,D,20220418,000000,21.454,21.454,21.0048,21.2444,25675.956046794,0
+FDRV.US,D,20220419,000000,21.2943,21.8534,21.2144,21.8451,17392.09709517,0
+FDRV.US,D,20220420,000000,22.0531,22.0531,21.4341,21.464,9930.6139838458,0
+FDRV.US,D,20220421,000000,21.9532,22.0431,20.6654,20.7652,29769.80508371,0
+FDRV.US,D,20220422,000000,20.7153,20.7163,20.286,20.306,21746.381842777,0
+FDRV.US,D,20220425,000000,20.0464,20.5776,19.9965,20.5776,21741.373463725,0
+FDRV.US,D,20220426,000000,20.3859,20.3859,19.5972,19.6072,39272.703496534,0
+FDRV.US,D,20220427,000000,19.7469,20.0862,19.687,19.7469,24189.46914423,0
+FDRV.US,D,20220428,000000,20.0164,20.3809,19.4574,20.266,10989.385315389,0
+FDRV.US,D,20220429,000000,20.3959,20.6554,19.7769,19.7969,26390.150899577,0
+FDRV.US,D,20220502,000000,19.7269,20.1662,19.5271,20.1662,21567.081872723,0
+FDRV.US,D,20220503,000000,20.1463,20.3659,19.9815,20.2708,9034.1141335793,0
+FDRV.US,D,20220504,000000,20.1762,20.865,19.8467,20.8251,12187.389584572,0
+FDRV.US,D,20220505,000000,20.5656,20.5656,19.4292,19.707,29921.058131073,0
+FDRV.US,D,20220506,000000,19.5672,19.6528,18.9682,19.3676,27058.268665082,0
+FDRV.US,D,20220509,000000,18.9982,18.9982,17.9099,17.9699,43169.22239881,0
+FDRV.US,D,20220510,000000,18.499,18.499,17.7203,18.0942,32324.078400111,0
+FDRV.US,D,20220511,000000,18.1595,18.4274,17.4508,17.4807,11772.695799086,0
+FDRV.US,D,20220512,000000,17.1712,17.7203,16.9715,17.5806,13823.12618288,0
+FDRV.US,D,20220513,000000,18.1795,18.8385,18.1795,18.7586,13562.690472188,0
+FDRV.US,D,20220516,000000,18.7985,18.7985,18.4142,18.4291,19060.888995219,0
+FDRV.US,D,20220517,000000,18.9782,19.3576,18.9482,19.3576,9237.4543230811,0
+FDRV.US,D,20220518,000000,19.1179,19.3576,18.489,18.5689,28670.966719752,0
+FDRV.US,D,20220519,000000,18.5189,19.2378,18.5189,18.9532,11232.792537305,0
+FDRV.US,D,20220520,000000,19.4075,19.4075,18.2844,18.9383,15763.372227535,0
+FDRV.US,D,20220523,000000,18.9383,19.088,18.6188,19.088,11303.91151984,0
+FDRV.US,D,20220524,000000,18.7885,18.7885,18.2195,18.3492,4993.3539146128,0
+FDRV.US,D,20220525,000000,18.2494,18.7286,18.2494,18.6188,9070.174462752,0
+FDRV.US,D,20220526,000000,18.6488,19.5881,18.6488,19.5073,12777.376636871,0
+FDRV.US,D,20220527,000000,19.7769,20.296,19.7769,20.276,16503.610651386,0
+FDRV.US,D,20220531,000000,20.3859,20.4209,19.9766,20.2266,11131.62328046,0
+FDRV.US,D,20220601,000000,20.1962,20.2341,19.5373,19.7569,20190.779309298,0
+FDRV.US,D,20220602,000000,19.7569,20.5856,19.7569,20.5456,10954.326662027,0
+FDRV.US,D,20220603,000000,20.0963,20.1463,19.8532,19.9166,8689.5376548176,0
+FDRV.US,D,20220606,000000,20.9649,20.9649,20.1762,20.296,5305.8767674431,0
+FDRV.US,D,20220607,000000,19.9766,20.4177,19.9766,20.4177,4754.9550717486,0
+FDRV.US,D,20220608,000000,20.3759,20.5556,20.2361,20.296,5439.0996502201,0
+FDRV.US,D,20220609,000000,20.0663,20.2212,19.717,19.717,5945.9476102591,0
+FDRV.US,D,20220610,000000,19.5173,19.5173,18.9383,19.0381,22623.849852647,0
+FDRV.US,D,20220613,000000,18.7685,18.7685,17.7104,17.7302,23092.634131892,0
+FDRV.US,D,20220614,000000,17.9399,17.9399,17.7312,17.9139,9915.5888466905,0
+FDRV.US,D,20220615,000000,18.1795,18.3872,17.9898,18.3872,8202.7232109858,0
+FDRV.US,D,20220616,000000,18.0098,18.0098,17.2261,17.3357,25582.800196431,0
+FDRV.US,D,20220617,000000,17.5308,17.9806,17.4976,17.8841,5905.08158175,0
+FDRV.US,D,20220621,000000,18.2905,18.7245,18.2905,18.5153,32390.90327475,0
+FDRV.US,D,20220622,000000,18.1405,18.6801,18.1405,18.4168,17017.880824125,0
+FDRV.US,D,20220623,000000,18.5603,18.6403,18.2755,18.6403,7780.060044,0
+FDRV.US,D,20220624,000000,18.9001,19.1769,18.9001,19.1769,10115.27868375,0
+FDRV.US,D,20220627,000000,19.3599,19.3599,19.07,19.1,10106.273984625,0
+FDRV.US,D,20220628,000000,19.19,19.3999,18.6567,18.6603,8310.33677025,0
+FDRV.US,D,20220629,000000,18.7302,18.7302,17.9506,18.1605,9671.04686025,0
+FDRV.US,D,20220630,000000,17.7307,18.0451,17.5209,17.9106,7966.15715925,0
+FDRV.US,D,20220701,000000,17.7807,17.7807,17.3409,17.6156,13364.97454575,0
+FDRV.US,D,20220705,000000,17.5508,17.7307,16.9212,17.7307,20610.755775,0
+FDRV.US,D,20220706,000000,17.6608,17.7158,17.3609,17.5256,11146.816994625,0
+FDRV.US,D,20220707,000000,17.8307,18.5402,17.8307,18.4104,14675.6585295,0
+FDRV.US,D,20220708,000000,18.2605,18.7994,18.2005,18.6146,17334.045815625,0
+FDRV.US,D,20220711,000000,18.2705,18.2705,17.6908,17.6908,9123.761257875,0
+FDRV.US,D,20220712,000000,17.6708,17.8557,17.5515,17.7203,5437.837749375,0
+FDRV.US,D,20220713,000000,17.4909,17.9977,17.4909,17.8807,14473.55306025,0
+FDRV.US,D,20220714,000000,17.6608,17.8607,17.3709,17.8352,4443.318757125,0
+FDRV.US,D,20220715,000000,17.9806,17.9806,17.7921,17.9727,5284.75786425,0
+FDRV.US,D,20220718,000000,18.3004,18.5409,18.1524,18.1524,6397.33846725,0
+FDRV.US,D,20220719,000000,18.3704,18.7902,18.3704,18.7791,4463.329199625,0
+FDRV.US,D,20220720,000000,18.6902,19.2494,18.6902,19.215,12617.584518375,0
+FDRV.US,D,20220721,000000,19.21,19.569,19.21,19.569,10642.553843625,0
+FDRV.US,D,20220722,000000,19.6098,19.6098,18.8152,18.9301,9742.083931125,0
+FDRV.US,D,20220725,000000,18.9101,18.9101,18.7102,18.8237,8618.49758475,0
+FDRV.US,D,20220726,000000,18.7002,18.7002,18.3882,18.3882,5776.014227625,0
+FDRV.US,D,20220727,000000,18.6503,19.12,18.5803,19.0785,7935.140973375,0
+FDRV.US,D,20220728,000000,19.3799,19.6997,19.14,19.6997,10770.620675625,0
+FDRV.US,D,20220729,000000,19.5598,19.8396,19.4199,19.8359,13447.01736,0
+FDRV.US,D,20220801,000000,19.8396,20.1295,19.7897,19.8996,26016.576816375,0
+FDRV.US,D,20220802,000000,19.7397,20.3594,19.7397,20.1471,20399.645606625,0
+FDRV.US,D,20220803,000000,20.3194,20.5463,20.1394,20.5393,16614.67040775,0
+FDRV.US,D,20220804,000000,20.4793,20.4793,20.2594,20.3794,12172.35217275,0
+FDRV.US,D,20220805,000000,20.1795,20.5892,20.1795,20.3711,9778.102727625,0
+FDRV.US,D,20220808,000000,20.6192,20.8491,20.4593,20.5293,16793.763868125,0
+FDRV.US,D,20220809,000000,20.5293,20.5293,19.7897,19.8508,9711.06774525,0
+FDRV.US,D,20220810,000000,20.4793,20.9191,20.3334,20.9175,22886.943609375,0
+FDRV.US,D,20220811,000000,21.2489,21.5583,21.029,21.029,23954.50071675,0
+FDRV.US,D,20220812,000000,21.0547,21.6787,21.0179,21.6487,14918.785405875,0
+FDRV.US,D,20220815,000000,21.4988,21.7481,21.4688,21.6364,26930.0535165,0
+FDRV.US,D,20220816,000000,21.5388,21.5388,21.079,21.3389,20436.66492525,0
+FDRV.US,D,20220817,000000,21.079,21.079,20.6242,20.7342,15993.346168125,0
+FDRV.US,D,20220818,000000,20.7592,20.8991,20.6692,20.7984,12413.478004875,0
+FDRV.US,D,20220819,000000,20.3993,20.4093,19.9196,20.0081,44414.177650875,0
+FDRV.US,D,20220822,000000,19.7297,19.7297,19.2899,19.2999,27612.40960575,0
+FDRV.US,D,20220823,000000,19.3899,19.5998,19.3249,19.3399,9945.1899225,0
+FDRV.US,D,20220824,000000,19.3899,19.8396,19.3599,19.7147,17926.354913625,0
+FDRV.US,D,20220825,000000,19.9996,20.2503,19.8896,20.2503,10047.24317925,0
+FDRV.US,D,20220826,000000,20.4093,20.4093,19.4212,19.4548,27646.427358,0
+FDRV.US,D,20220829,000000,19.3499,19.5798,19.225,19.2999,22033.49823675,0
+FDRV.US,D,20220830,000000,19.4498,19.4998,18.8202,19.0301,16880.809293,0
+FDRV.US,D,20220831,000000,19.2,19.3175,18.9151,19.0361,6891.596397,0
+FDRV.US,D,20220901,000000,18.6503,18.9401,18.1013,18.5603,27029.105206875,0
+FDRV.US,D,20220902,000000,18.7302,18.7302,18.1905,18.2255,8146.25114175,0
+FDRV.US,D,20220906,000000,18.2505,18.2505,17.8707,18.0172,11735.124004125,0
+FDRV.US,D,20220907,000000,18.0306,18.5803,18.0306,18.5803,9243.823912875,0
+FDRV.US,D,20220908,000000,18.5303,18.8402,18.2962,18.8402,15832.262106,0
+FDRV.US,D,20220909,000000,19.19,19.5485,19.19,19.5098,10636.550710875,0
+FDRV.US,D,20220912,000000,19.6697,19.8122,19.5848,19.7804,17289.02232,0
+FDRV.US,D,20220913,000000,19.0201,19.4099,18.9634,19.0051,12799.679545125,0
+FDRV.US,D,20220914,000000,19.15,19.3782,18.8602,19.3499,12110.319801,0
+FDRV.US,D,20220915,000000,19.2499,19.5597,19.1,19.1525,8009.179610625,0
+FDRV.US,D,20220916,000000,18.91,18.91,18.6,18.72,17755,0
+FDRV.US,D,20220919,000000,18.59,18.99,18.5061,18.9595,22808,0
+FDRV.US,D,20220920,000000,18.94,18.94,18.57,18.6064,16904,0
+FDRV.US,D,20220921,000000,18.69,18.8333,18.23,18.27,14079,0
+FDRV.US,D,20220922,000000,18.26,18.26,17.4882,17.62,14407,0
+FDRV.US,D,20220923,000000,17.27,17.27,16.75,17.01,33420,0
+FDRV.US,D,20220926,000000,16.93,17.15,16.845,16.8932,7601,0
+FDRV.US,D,20220927,000000,17.17,17.34,16.82,16.996,18728,0
+FDRV.US,D,20220928,000000,16.82,17.33,16.82,17.33,12997,0
+FDRV.US,D,20220929,000000,17.28,17.28,16.154,16.345,23185,0
+FDRV.US,D,20220930,000000,16.26,16.6185,16.16,16.16,29560,0
+FDRV.US,D,20221003,000000,16.4,16.62,16.2288,16.45,16772,0
+FDRV.US,D,20221004,000000,16.98,17.44,16.98,17.39,15679,0
+FDRV.US,D,20221005,000000,17.19,17.19,16.6901,17.09,8382,0
+FDRV.US,D,20221006,000000,16.8808,16.9926,16.8766,16.9239,5022,0
+FDRV.US,D,20221007,000000,16.97,16.97,16,16.1,20556,0
+FDRV.US,D,20221010,000000,16.25,16.25,15.521,15.72,13254,0
+FDRV.US,D,20221011,000000,15.59,15.73,15.23,15.4184,18022,0
+FDRV.US,D,20221012,000000,15.4,15.435,15.16,15.3036,25996,0
+FDRV.US,D,20221013,000000,14.98,15.6018,14.59,15.59,24607,0
+FDRV.US,D,20221014,000000,15.77,15.77,14.92,14.92,20452,0
+FDRV.US,D,20221017,000000,15.5,15.6,15.4201,15.5192,8910,0
+FDRV.US,D,20221018,000000,16.01,16.1196,15.605,15.7405,10973,0
+FDRV.US,D,20221019,000000,15.65,15.65,15.2731,15.42,10838,0
+FDRV.US,D,20221020,000000,15.43,15.7177,15.305,15.37,5036,0
+FDRV.US,D,20221021,000000,15.33,15.86,15.19,15.86,14741,0
+FDRV.US,D,20221024,000000,15.82,15.82,15.2066,15.5931,6638,0
+FDRV.US,D,20221025,000000,15.66,16.25,15.66,16.22,13723,0
+FDRV.US,D,20221026,000000,16.11,16.5883,16.11,16.3001,67580,0
+FDRV.US,D,20221027,000000,16.28,16.28,15.973,15.973,14932,0
+FDRV.US,D,20221028,000000,15.91,16.1789,15.899,16.1789,8451,0
+FDRV.US,D,20221031,000000,16.07,16.07,15.84,15.98,13004,0
+FDRV.US,D,20221101,000000,16.44,16.49,16.0971,16.0971,10170,0
+FDRV.US,D,20221102,000000,16.05,16.21,15.57,15.57,9274,0
+FDRV.US,D,20221103,000000,15.46,15.7,15.37,15.5818,10695,0
+FDRV.US,D,20221104,000000,16.31,16.44,15.9822,16.3136,11137,0
+FDRV.US,D,20221107,000000,16.51,16.51,16.24,16.4,13159,0
+FDRV.US,D,20221108,000000,16.48,16.69,16.32,16.52,8670,0
+FDRV.US,D,20221109,000000,16.33,16.33,15.8846,15.8846,5452,0
+FDRV.US,D,20221110,000000,16.85,17.4104,16.74,17.4104,14479,0
+FDRV.US,D,20221111,000000,17.62,18.25,17.62,18.2,17848,0
+FDRV.US,D,20221114,000000,18.07,18.17,17.87,17.915,10713,0
+FDRV.US,D,20221115,000000,18.34,18.45,18.07,18.1624,13001,0
+FDRV.US,D,20221116,000000,17.94,17.94,17.365,17.41,9383,0
+FDRV.US,D,20221117,000000,17.01,17.3797,16.94,17.2987,16611,0
+FDRV.US,D,20221118,000000,17.52,17.52,17.23,17.3644,6734,0
+FDRV.US,D,20221121,000000,17.16,17.16,16.85,16.9096,6403,0
+FDRV.US,D,20221122,000000,16.9,17.12,16.8031,17.12,7751,0
+FDRV.US,D,20221123,000000,17.14,17.3689,17.1122,17.3689,7847,0
+FDRV.US,D,20221125,000000,17.31,17.31,17.19,17.21,8286,0
+FDRV.US,D,20221128,000000,17.05,17.1093,16.71,16.75,19111,0
+FDRV.US,D,20221129,000000,16.85,17.03,16.76,16.7886,14659,0
+FDRV.US,D,20221130,000000,17.03,17.79,17,17.79,9266,0
+FDRV.US,D,20221201,000000,17.98,17.99,17.58,17.75,12562,0
+FDRV.US,D,20221202,000000,17.33,17.8339,17.33,17.8339,10724,0
+FDRV.US,D,20221205,000000,17.79,17.79,17.3506,17.39,12587,0
+FDRV.US,D,20221206,000000,17.39,17.39,17,17.0541,12742,0
+FDRV.US,D,20221207,000000,16.89,17.02,16.84,16.9098,11811,0
+FDRV.US,D,20221208,000000,17.18,17.2267,17.11,17.1814,4630,0
+FDRV.US,D,20221209,000000,17.08,17.09,16.8634,16.8634,10265,0
+FDRV.US,D,20221212,000000,16.81,17.0268,16.794,17.0268,12198,0
+FDRV.US,D,20221213,000000,17.75,17.84,17.085,17.225,21782,0
+FDRV.US,D,20221214,000000,17.2,17.35,17.06,17.06,7670,0
+FDRV.US,D,20221215,000000,16.83,16.83,16.5207,16.5207,5462,0
+FDRV.US,D,20221216,000000,16.37,16.57,16.2267,16.2898,7008,0
+FDRV.US,D,20221219,000000,16.32,16.32,15.86,15.9248,7695,0
+FDRV.US,D,20221220,000000,15.77,16.0334,15.51,15.7958,17994,0
+FDRV.US,D,20221221,000000,15.88,16.0625,15.85,15.9778,6499,0
+FDRV.US,D,20221222,000000,15.78,15.78,15.145,15.405,22097,0
+FDRV.US,D,20221223,000000,15.28,15.355,15.12,15.2894,11320,0
+FDRV.US,D,20221227,000000,15.18,15.18,14.9585,14.9667,38356,0
+FDRV.US,D,20221228,000000,14.9,14.99,14.66,14.704,16374,0
+FDRV.US,D,20221229,000000,14.98,15.25,14.92,15.25,15846,0
+FDRV.US,D,20221230,000000,15.03,15.279,15.03,15.2758,34626,0
+FDRV.US,D,20230103,000000,15.54,15.6155,15.045,15.1184,10094,0
+FDRV.US,D,20230104,000000,15.5115,15.68,15.315,15.645,35957,0
+FDRV.US,D,20230105,000000,15.47,15.5371,15.2857,15.3999,14859,0
+FDRV.US,D,20230106,000000,15.48,15.8148,15.3,15.77,6233,0
+FDRV.US,D,20230109,000000,16.03,16.45,16.03,16.22,19760,0
+FDRV.US,D,20230110,000000,16.2,16.5246,16.19,16.5246,7186,0
+FDRV.US,D,20230111,000000,16.68,16.88,16.639,16.8798,20251,0
+FDRV.US,D,20230112,000000,17.06,17.23,16.87,17.21,17526,0
+FDRV.US,D,20230113,000000,16.91,17.27,16.91,17.26,12755,0
+FDRV.US,D,20230117,000000,17.24,17.42,17.1313,17.3546,25331,0
+FDRV.US,D,20230118,000000,17.55,17.719,17.22,17.2264,19839,0
+FDRV.US,D,20230119,000000,17.13,17.13,16.6216,16.745,24356,0
+FDRV.US,D,20230120,000000,16.9,17.2734,16.9,17.2734,13451,0
+FDRV.US,D,20230123,000000,17.48,18.11,17.48,18.0769,25196,0
+FDRV.US,D,20230124,000000,18,18.03,17.83,17.85,14148,0
+FDRV.US,D,20230125,000000,17.62,18.08,17.53,18,10317,0
+FDRV.US,D,20230126,000000,18.49,18.529,18.12,18.3816,18987,0
+FDRV.US,D,20230127,000000,18.36,19.28,18.36,18.94,19440,0
+FDRV.US,D,20230130,000000,18.78,18.99,18.41,18.41,18351,0
+FDRV.US,D,20230131,000000,18.41,18.8449,18.41,18.8449,11053,0
+FDRV.US,D,20230201,000000,19.05,19.71,18.98,19.6081,51445,0
+FDRV.US,D,20230202,000000,19.99,20.27,19.677,19.98,43392,0
+FDRV.US,D,20230203,000000,19.7,20.01,19.5,19.56,34185,0
+FDRV.US,D,20230206,000000,20.5,20.5,19.13,19.28,38251,0
+FDRV.US,D,20230207,000000,19.34,19.62,19.03,19.5951,16758,0
+FDRV.US,D,20230208,000000,19.56,19.69,19.28,19.32,23260,0
+FDRV.US,D,20230209,000000,19.76,19.8486,19.15,19.2566,17528,0
+FDRV.US,D,20230210,000000,18.98,18.98,18.6285,18.79,22763,0
+FDRV.US,D,20230213,000000,18.79,18.97,18.701,18.89,10663,0
+FDRV.US,D,20230214,000000,18.8,19.305,18.72,19.29,16517,0
+FDRV.US,D,20230215,000000,19.23,19.5899,19.085,19.58,19109,0
+FDRV.US,D,20230216,000000,19.59,19.67,19.28,19.28,41122,0
+FDRV.US,D,20230217,000000,19.03,19.05,18.8301,19.0148,11495,0
+FDRV.US,D,20230221,000000,19.02,19.02,18.38,18.39,23327,0
+FDRV.US,D,20230222,000000,18.39,18.47,18.221,18.3684,11854,0
+FDRV.US,D,20230223,000000,18.63,18.63,18.1201,18.5034,11244,0
+FDRV.US,D,20230224,000000,18.07,18.07,17.8782,18.04,15835,0
+FDRV.US,D,20230227,000000,18.33,18.3999,18.24,18.295,16453,0
+FDRV.US,D,20230228,000000,18.37,18.595,18.3225,18.4207,11647,0
+FDRV.US,D,20230301,000000,18.53,18.6176,18.32,18.385,9833,0
+FDRV.US,D,20230302,000000,18.01,18.33,17.87,18.2958,14543,0
+FDRV.US,D,20230303,000000,18.47,18.9565,18.47,18.87,20000,0
+FDRV.US,D,20230306,000000,19.3,19.3,18.68,18.7236,25195,0
+FDRV.US,D,20230307,000000,18.71,18.71,18.34,18.36,20648,0
+FDRV.US,D,20230308,000000,18.4,18.5503,18.3,18.5503,16804,0
+FDRV.US,D,20230309,000000,18.51,18.63,18.03,18.03,12326,0
+FDRV.US,D,20230310,000000,18.06,18.06,17.47,17.58,21835,0
+FDRV.US,D,20230313,000000,17.31,17.66,17.05,17.58,19414,0
+FDRV.US,D,20230314,000000,17.79,17.9599,17.6,17.7253,15485,0
+FDRV.US,D,20230315,000000,17.25,17.32,16.9614,17.1999,20961,0
+FDRV.US,D,20230316,000000,17.16,17.77,17.16,17.7227,8666,0
+FDRV.US,D,20230317,000000,17.67,17.67,17.3201,17.4,10103,0
+FDRV.US,D,20230320,000000,17.39,17.6018,17.225,17.55,11278,0
+FDRV.US,D,20230321,000000,17.78,18.0412,17.62,18.0195,9970,0
+FDRV.US,D,20230322,000000,18.19,18.24,17.72,17.72,11613,0
+FDRV.US,D,20230323,000000,17.96,18.35,17.83,17.9862,16145,0
+FDRV.US,D,20230324,000000,17.77,17.77,17.5001,17.6589,15299,0
+FDRV.US,D,20230327,000000,17.89,17.89,17.6,17.69,12379,0
+FDRV.US,D,20230328,000000,17.7,17.79,17.61,17.71,4937,0
+FDRV.US,D,20230329,000000,17.99,18.29,17.99,18.2461,13501,0
+FDRV.US,D,20230330,000000,18.49,18.6199,18.49,18.5175,13876,0
+FDRV.US,D,20230331,000000,18.57,18.83,18.53,18.78,16582,0
+FDRV.US,D,20230403,000000,18.74,18.74,18.35,18.5225,12076,0
+FDRV.US,D,20230404,000000,18.52,18.52,18,18.1,10171,0
+FDRV.US,D,20230405,000000,17.99,17.99,17.5131,17.6575,17928,0
+FDRV.US,D,20230406,000000,17.56,17.615,17.4067,17.52,12210,0
+FDRV.US,D,20230410,000000,17.39,17.7699,17.39,17.7414,12295,0
+FDRV.US,D,20230411,000000,17.93,17.9999,17.8807,17.8952,16063,0
+FDRV.US,D,20230412,000000,18.07,18.07,17.5579,17.5579,11652,0
+FDRV.US,D,20230413,000000,17.79,17.9092,17.734,17.8343,6161,0
+FDRV.US,D,20230414,000000,17.82,18.02,17.62,17.77,12040,0
+FDRV.US,D,20230417,000000,17.76,17.9847,17.76,17.9847,10945,0
+FDRV.US,D,20230418,000000,18.08,18.1594,17.89,17.9781,12524,0
+FDRV.US,D,20230419,000000,17.72,17.75,17.56,17.68,25024,0
+FDRV.US,D,20230420,000000,17.19,17.3299,17.094,17.1536,17220,0
+FDRV.US,D,20230421,000000,17.15,17.15,17,17.085,17443,0
+FDRV.US,D,20230424,000000,17.04,17.14,16.95,17.045,10541,0
+FDRV.US,D,20230425,000000,16.9,16.9,16.4001,16.42,13575,0
+FDRV.US,D,20230426,000000,16.53,16.59,16.4,16.4291,18417,0
+FDRV.US,D,20230427,000000,16.39,16.4861,16.231,16.4861,7441,0
+FDRV.US,D,20230428,000000,16.39,16.59,16.39,16.5581,5733,0
+FDRV.US,D,20230501,000000,16.61,16.67,16.47,16.6129,19152,0
+FDRV.US,D,20230502,000000,16.65,16.65,16.42,16.56,7045,0
+FDRV.US,D,20230503,000000,16.6496,16.75,16.5271,16.5271,13368,0
+FDRV.US,D,20230504,000000,16.5,16.5,16.11,16.3701,12566,0
+FDRV.US,D,20230505,000000,16.47,16.8,16.47,16.793,8695,0
+FDRV.US,D,20230508,000000,16.86,16.8842,16.72,16.87,6552,0
+FDRV.US,D,20230509,000000,16.56,16.66,16.5,16.5834,12461,0
+FDRV.US,D,20230510,000000,16.87,16.905,16.62,16.736,13775,0
+FDRV.US,D,20230511,000000,16.69,16.69,16.551,16.66,4848,0
+FDRV.US,D,20230512,000000,16.71,16.7101,16.48,16.58,6021,0
+FDRV.US,D,20230515,000000,16.45,16.8,16.45,16.8,11753,0
+FDRV.US,D,20230516,000000,16.75,16.755,16.6252,16.6252,4674,0
+FDRV.US,D,20230517,000000,16.71,16.9999,16.71,16.9716,10564,0
+FDRV.US,D,20230518,000000,17,17.1611,16.961,17.1611,10952,0
+FDRV.US,D,20230519,000000,17.18,17.2,17.07,17.11,14356,0
+FDRV.US,D,20230522,000000,17.09,17.46,17.09,17.4283,8103,0
+FDRV.US,D,20230523,000000,17.28,17.452,17.2101,17.2101,9685,0
+FDRV.US,D,20230524,000000,16.93,16.93,16.6601,16.8185,10263,0
+FDRV.US,D,20230525,000000,16.98,16.98,16.75,16.9457,4799,0
+FDRV.US,D,20230526,000000,17.03,17.43,17.03,17.3724,12723,0
+FDRV.US,D,20230530,000000,17.69,17.7539,17.44,17.4977,8135,0
+FDRV.US,D,20230531,000000,17.37,17.37,17,17.255,13549,0
+FDRV.US,D,20230601,000000,17.26,17.59,17.12,17.5038,10536,0
+FDRV.US,D,20230602,000000,17.81,17.89,17.69,17.77,16651,0
+FDRV.US,D,20230605,000000,17.84,17.84,17.65,17.6993,12760,0
+FDRV.US,D,20230606,000000,17.65,18.1314,17.65,18.0925,7950,0
+FDRV.US,D,20230607,000000,18.08,18.39,18.08,18.17,16235,0
+FDRV.US,D,20230608,000000,18.12,18.3284,18.12,18.3252,22893,0
+FDRV.US,D,20230609,000000,18.4,18.5969,18.28,18.3,18958,0
+FDRV.US,D,20230612,000000,18.5,18.8774,18.49,18.8256,14219,0
+FDRV.US,D,20230613,000000,19.15,19.36,19.12,19.32,14574,0
+FDRV.US,D,20230614,000000,19.35,19.4469,19.24,19.2704,14088,0
+FDRV.US,D,20230615,000000,19.15,19.47,19.15,19.4208,12174,0
+FDRV.US,D,20230616,000000,19.51,19.51,19.21,19.26,16231,0
+FDRV.US,D,20230620,000000,19.62,19.62,18.76,18.9767,18094,0
+FDRV.US,D,20230621,000000,18.91,18.95,18.62,18.72,22993,0
+FDRV.US,D,20230622,000000,18.49,18.6,18.35,18.5101,9579,0
+FDRV.US,D,20230623,000000,18.13,18.189,18.01,18.0744,12204,0
+FDRV.US,D,20230626,000000,18.11,18.34,18.0971,18.0971,4654,0
+FDRV.US,D,20230627,000000,18.21,18.5899,18.1664,18.54,8343,0
+FDRV.US,D,20230628,000000,18.42,18.657,18.42,18.6302,4851,0
+FDRV.US,D,20230629,000000,18.65,18.8299,18.64,18.7951,11538,0
+FDRV.US,D,20230630,000000,19.11,19.2494,19.075,19.18,12296,0
+FDRV.US,D,20230703,000000,19.49,19.735,19.25,19.563,11648,0
+FDRV.US,D,20230705,000000,19.563,19.6598,19.435,19.554,28351,0
+FDRV.US,D,20230706,000000,19.26,19.26,18.88,19.2067,15765,0
+FDRV.US,D,20230707,000000,19.32,19.84,19.32,19.5824,9890,0
+FDRV.US,D,20230710,000000,19.63,19.93,19.51,19.93,20413,0
+FDRV.US,D,20230711,000000,20,20.14,19.9,20.1232,42584,0
+FDRV.US,D,20230712,000000,20.49,20.53,20.28,20.48,28070,0
+FDRV.US,D,20230713,000000,20.65,20.73,20.55,20.6845,16768,0
+FDRV.US,D,20230714,000000,20.69,20.69,20.22,20.261,19779,0
+FDRV.US,D,20230717,000000,20.28,20.64,20.28,20.5837,14154,0
+FDRV.US,D,20230718,000000,20.62,20.78,20.56,20.7102,20882,0
+FDRV.US,D,20230719,000000,20.79,20.9082,20.62,20.6778,13201,0
+FDRV.US,D,20230720,000000,20.54,20.54,20.0301,20.15,20976,0
+FDRV.US,D,20230721,000000,20.26,20.26,19.92,20,14892,0
+FDRV.US,D,20230724,000000,20.13,20.32,20.13,20.24,13634,0
+FDRV.US,D,20230725,000000,20.45,20.45,20.2354,20.2354,4984,0
+FDRV.US,D,20230726,000000,20.24,20.64,20.0005,20.5525,19519,0
+FDRV.US,D,20230727,000000,20.9,20.9,20.2436,20.2436,21659,0
+FDRV.US,D,20230728,000000,20.69,20.9199,20.64,20.8991,15820,0
+FDRV.US,D,20230731,000000,20.99,21.11,20.9,21.11,37215,0
+FDRV.US,D,20230801,000000,20.91,21.2,20.76,20.86,19080,0
+FDRV.US,D,20230802,000000,20.5,21.04,20,20.14,15561,0
+FDRV.US,D,20230803,000000,20.145,20.4749,20.145,20.32,14164,0
+FDRV.US,D,20230804,000000,20.43,20.43,19.91,19.91,14703,0
+FDRV.US,D,20230807,000000,20.07,20.07,19.7,19.94,13686,0
+FDRV.US,D,20230808,000000,19.55,19.67,19.28,19.65,11363,0
+FDRV.US,D,20230809,000000,19.65,19.65,19.2901,19.3634,4441,0
+FDRV.US,D,20230810,000000,19.52,19.66,19.09,19.1924,9233,0
+FDRV.US,D,20230811,000000,18.95,19,18.7136,18.7729,12239,0
+FDRV.US,D,20230814,000000,18.55,18.8308,18.49,18.8308,8171,0
+FDRV.US,D,20230815,000000,18.72,18.72,18.37,18.4225,6382,0
+FDRV.US,D,20230816,000000,18.25,19.164,18.0401,18.05,10454,0
+FDRV.US,D,20230817,000000,18.25,18.25,17.92,17.93,18572,0
+FDRV.US,D,20230818,000000,17.64,17.86,17.63,17.803,17347,0
+FDRV.US,D,20230821,000000,17.91,18.17,17.91,18.1316,13907,0
+FDRV.US,D,20230822,000000,18.29,18.37,17.88,17.962,17874,0
+FDRV.US,D,20230823,000000,17.75,18.13,17.7,18.0801,10058,0
+FDRV.US,D,20230824,000000,18.18,18.18,17.67,17.6769,7442,0
+FDRV.US,D,20230825,000000,17.77,17.94,17.7096,17.8993,8682,0
+FDRV.US,D,20230828,000000,18.13,18.1517,18.04,18.1517,5983,0
+FDRV.US,D,20230829,000000,18.1517,18.7699,18.1517,18.75,9664,0
+FDRV.US,D,20230830,000000,18.64,18.73,18.58,18.6835,12936,0
+FDRV.US,D,20230831,000000,18.67,18.7799,18.5,18.5726,9642,0
+FDRV.US,D,20230901,000000,18.68,18.7992,18.6118,18.7044,7475,0
+FDRV.US,D,20230905,000000,18.59,18.68,18.54,18.6233,7317,0
+FDRV.US,D,20230906,000000,18.57,18.57,18.25,18.3439,8159,0
+FDRV.US,D,20230907,000000,17.96,17.96,17.65,17.9093,5349,0
+FDRV.US,D,20230908,000000,17.9093,17.9093,17.7,17.7601,5887,0
+FDRV.US,D,20230911,000000,18.04,18.04,17.8,18.001,9326,0
+FDRV.US,D,20230912,000000,17.87,18.06,17.79,18.01,3068,0
+FDRV.US,D,20230913,000000,17.965,17.9729,17.84,17.8539,2607,0
+FDRV.US,D,20230914,000000,17.98,18.1345,17.91,18.1345,4141,0
+FDRV.US,D,20230915,000000,18.05,18.05,17.86,17.9362,5570,0
+FDRV.US,D,20230918,000000,17.84,17.9099,17.765,17.7915,34290,0
+FDRV.US,D,20230919,000000,17.71,17.71,17.51,17.6122,4049,0
+FDRV.US,D,20230920,000000,17.72,17.7889,17.39,17.409,4240,0
+FDRV.US,D,20230921,000000,17.1,17.1,16.93,16.9347,32143,0
+FDRV.US,D,20230922,000000,17.1,17.13,16.9415,16.9624,7271,0
+FDRV.US,D,20230925,000000,16.65,16.92,16.65,16.86,42366,0
+FDRV.US,D,20230926,000000,16.74,16.7661,16.62,16.6483,3908,0
+FDRV.US,D,20230927,000000,16.8,16.8,16.57,16.7304,3897,0
+FDRV.US,D,20230928,000000,16.74,17.065,16.74,17.062,2969,0
+FDRV.US,D,20230929,000000,17.22,17.2759,17.05,17.1465,9948,0
+FDRV.US,D,20231002,000000,17.11,17.11,16.885,16.9083,8442,0
+FDRV.US,D,20231003,000000,16.64,16.6493,16.44,16.4904,9942,0
+FDRV.US,D,20231004,000000,16.41,16.65,16.37,16.65,3840,0
+FDRV.US,D,20231005,000000,16.477,16.477,16.22,16.3689,10750,0
+FDRV.US,D,20231006,000000,16.2,16.69,16.1915,16.6602,5365,0
+FDRV.US,D,20231009,000000,16.43,16.4485,16.22,16.42,7037,0
+FDRV.US,D,20231010,000000,16.49,16.9,16.49,16.8552,7188,0
+FDRV.US,D,20231011,000000,16.98,16.98,16.7988,16.91,5571,0
+FDRV.US,D,20231012,000000,16.91,16.9584,16.6967,16.7051,3891,0
+FDRV.US,D,20231013,000000,16.62,16.62,16.29,16.3201,6628,0
+FDRV.US,D,20231016,000000,16.24,16.515,16.24,16.507,9146,0
+FDRV.US,D,20231017,000000,16.23,16.63,16.23,16.5197,9974,0
+FDRV.US,D,20231018,000000,16.31,16.31,15.86,15.88,13556,0
+FDRV.US,D,20231019,000000,15.76,15.8,15.42,15.4768,14917,0
+FDRV.US,D,20231020,000000,15.37,15.4201,15.22,15.2443,12433,0
+FDRV.US,D,20231023,000000,15.18,15.2905,14.98,15.15,13259,0
+FDRV.US,D,20231024,000000,15.25,15.435,15.25,15.4311,6794,0
+FDRV.US,D,20231025,000000,15.14,15.14,14.8001,14.8867,10190,0
+FDRV.US,D,20231026,000000,14.91,15.0885,14.86,14.8935,8196,0
+FDRV.US,D,20231027,000000,15.07,15.07,14.71,14.71,4539,0
+FDRV.US,D,20231030,000000,14.75,14.75,14.4,14.45,26540,0
+FDRV.US,D,20231031,000000,14.18,14.3372,14.18,14.3118,17719,0
+FDRV.US,D,20231101,000000,14.25,14.35,14.17,14.35,22389,0
+FDRV.US,D,20231102,000000,14.47,14.87,14.47,14.86,16253,0
+FDRV.US,D,20231103,000000,15.17,15.4471,15.14,15.33,8209,0
+FDRV.US,D,20231106,000000,15.58,15.6063,15.24,15.28,4604,0
+FDRV.US,D,20231107,000000,15.12,15.26,15.08,15.22,14472,0
+FDRV.US,D,20231108,000000,15.19,15.19,14.9701,15.05,8886,0
+FDRV.US,D,20231109,000000,15.1,15.1,14.68,14.68,10633,0
+FDRV.US,D,20231110,000000,14.6,14.76,14.5,14.72,9763,0
+FDRV.US,D,20231113,000000,14.6,14.8799,14.6,14.74,22934,0
+FDRV.US,D,20231114,000000,15.25,15.5601,15.25,15.5601,8999,0
+FDRV.US,D,20231115,000000,15.73,16.13,15.73,15.9426,10160,0
+FDRV.US,D,20231116,000000,15.85,15.85,15.5601,15.61,6970,0
+FDRV.US,D,20231117,000000,15.65,15.7299,15.54,15.68,6675,0
+FDRV.US,D,20231120,000000,15.7,15.97,15.7,15.96,14193,0
+FDRV.US,D,20231121,000000,15.85,15.85,15.6,15.63,10672,0
+FDRV.US,D,20231122,000000,15.71,15.75,15.55,15.61,19680,0
+FDRV.US,D,20231124,000000,15.61,15.75,15.61,15.7362,3940,0
+FDRV.US,D,20231127,000000,15.61,15.62,15.53,15.54,15939,0
+FDRV.US,D,20231128,000000,15.54,15.7099,15.48,15.67,26372,0
+FDRV.US,D,20231129,000000,15.96,16.05,15.7908,15.7908,11186,0
+FDRV.US,D,20231130,000000,15.77,15.77,15.62,15.6998,5261,0
+FDRV.US,D,20231201,000000,15.49,15.84,15.45,15.8301,12701,0
+FDRV.US,D,20231204,000000,15.64,15.8605,15.6305,15.76,10045,0
+FDRV.US,D,20231205,000000,15.7,15.77,15.58,15.58,8035,0
+FDRV.US,D,20231206,000000,15.74,16.0499,15.71,15.72,21768,0
+FDRV.US,D,20231207,000000,15.81,15.92,15.81,15.9,9411,0
+FDRV.US,D,20231208,000000,15.83,16.0652,15.83,15.96,15061,0
+FDRV.US,D,20231211,000000,15.91,16.14,15.91,16.1001,7507,0
+FDRV.US,D,20231212,000000,16.09,16.09,15.89,15.9607,24697,0
+FDRV.US,D,20231213,000000,15.85,16.3,15.71,16.3,30886,0
+FDRV.US,D,20231214,000000,16.5,17.15,16.5,17.1152,27175,0
+FDRV.US,D,20231215,000000,17.2,17.2,17.0009,17.0503,11897,0
+FDRV.US,D,20231218,000000,17,17,16.8701,16.88,7285,0
+FDRV.US,D,20231219,000000,16.88,17.135,16.88,17.135,13917,0
+FDRV.US,D,20231220,000000,16.97,17.11,16.53,16.53,13507,0
+FDRV.US,D,20231221,000000,16.78,16.9599,16.73,16.9599,14089,0
+FDRV.US,D,20231222,000000,16.83,17.0299,16.83,16.94,15786,0
+FDRV.US,D,20231226,000000,16.6,17.27,16.6,17.2438,16106,0
+FDRV.US,D,20231227,000000,17.26,17.27,17.14,17.2221,15920,0
+FDRV.US,D,20231228,000000,17.33,17.4644,17.32,17.32,13519,0
+FDRV.US,D,20231229,000000,17.29,17.3441,17.051,17.1115,15508,0
+FDRV.US,D,20240102,000000,16.84,16.9099,16.59,16.6682,17659,0
+FDRV.US,D,20240103,000000,16.38,16.38,16.06,16.1298,13309,0
+FDRV.US,D,20240104,000000,15.84,15.915,15.79,15.79,7166,0
+FDRV.US,D,20240105,000000,15.8,15.86,15.75,15.77,6487,0
+FDRV.US,D,20240108,000000,15.75,15.9714,15.7061,15.9714,13560,0
+FDRV.US,D,20240109,000000,15.76,15.8299,15.6865,15.7006,11507,0
+FDRV.US,D,20240110,000000,15.63,15.63,15.34,15.47,24053,0
+FDRV.US,D,20240111,000000,15.51,15.51,15.2101,15.39,18123,0
+FDRV.US,D,20240112,000000,15.34,15.45,15.06,15.0894,13842,0
+FDRV.US,D,20240116,000000,14.83,14.83,14.61,14.66,29520,0
+FDRV.US,D,20240117,000000,14.33,14.5,14.1274,14.2899,24753,0
+FDRV.US,D,20240118,000000,14.49,14.49,14.175,14.37,16065,0
+FDRV.US,D,20240119,000000,14.32,14.4132,14.15,14.4132,18427,0
+FDRV.US,D,20240122,000000,14.36,14.6835,14.36,14.504,25456,0
+FDRV.US,D,20240123,000000,14.69,14.89,14.6801,14.81,11837,0
+FDRV.US,D,20240124,000000,14.8,14.96,14.63,14.65,18484,0
+FDRV.US,D,20240125,000000,14.6,14.6,14.35,14.4,16479,0
+FDRV.US,D,20240126,000000,14.34,14.5354,14.34,14.3852,11839,0
+FDRV.US,D,20240129,000000,14.35,14.6,14.2,14.6,15715,0
+FDRV.US,D,20240130,000000,14.49,14.4942,14.37,14.37,9717,0
+FDRV.US,D,20240131,000000,14.28,14.4699,14.15,14.1849,13834,0
+FDRV.US,D,20240201,000000,14.33,14.36,14.08,14.36,11062,0
+FDRV.US,D,20240202,000000,14.2,14.28,14.05,14.25,16815,0
+FDRV.US,D,20240205,000000,14.12,14.13,13.955,14.09,33774,0
+FDRV.US,D,20240206,000000,14.16,14.37,14.1596,14.37,11486,0
+FDRV.US,D,20240207,000000,14.42,14.42,14.17,14.26,8594,0
+FDRV.US,D,20240208,000000,14.27,14.4968,14.23,14.4648,10464,0
+FDRV.US,D,20240209,000000,14.52,14.67,14.48,14.65,20891,0
+FDRV.US,D,20240212,000000,14.64,14.9999,14.64,14.8376,9955,0
+FDRV.US,D,20240213,000000,14.38,14.4486,14.135,14.23,13590,0
+FDRV.US,D,20240214,000000,14.47,14.65,14.46,14.65,6312,0
+FDRV.US,D,20240215,000000,14.7,14.94,14.7,14.863,5968,0
+FDRV.US,D,20240216,000000,14.85,14.9799,14.745,14.82,8694,0
+FDRV.US,D,20240220,000000,14.53,14.53,14.31,14.4214,20680,0
+FDRV.US,D,20240221,000000,14.4214,14.5191,14.4,14.46,3350,0
+FDRV.US,D,20240222,000000,14.55,14.55,14.35,14.3809,13957,0
+FDRV.US,D,20240223,000000,14.36,14.36,14.1,14.2226,10580,0
+FDRV.US,D,20240226,000000,14.18,14.44,14.18,14.35,29263,0
+FDRV.US,D,20240227,000000,14.56,14.75,14.56,14.71,24461,0
+FDRV.US,D,20240228,000000,14.57,14.61,14.5,14.5094,10053,0
+FDRV.US,D,20240229,000000,14.74,14.8,14.687,14.75,8261,0
+FDRV.US,D,20240301,000000,14.84,15.06,14.8,15.05,17031,0
+FDRV.US,D,20240304,000000,14.92,14.92,14.65,14.678,12530,0
+FDRV.US,D,20240305,000000,14.49,14.49,14.308,14.308,8831,0
+FDRV.US,D,20240306,000000,14.5,14.74,14.48,14.63,7991,0
+FDRV.US,D,20240307,000000,14.69,14.98,14.69,14.9366,11726,0
+FDRV.US,D,20240308,000000,14.96,15.1871,14.75,14.76,14189,0
+FDRV.US,D,20240311,000000,14.77,14.96,14.77,14.91,4777,0
+FDRV.US,D,20240312,000000,15.05,15.08,14.91,15.08,13355,0
+FDRV.US,D,20240313,000000,14.99,15.08,14.84,14.84,19232,0
+FDRV.US,D,20240314,000000,14.8,14.8,14.3135,14.38,6195,0
+FDRV.US,D,20240315,000000,14.25,14.2922,14.22,14.2464,9961,0
+FDRV.US,D,20240318,000000,14.41,14.46,14.27,14.35,13855,0
+FDRV.US,D,20240319,000000,14.25,14.2831,14.07,14.2831,7698,0
+FDRV.US,D,20240320,000000,14.25,14.57,14.25,14.57,5608,0
+FDRV.US,D,20240321,000000,14.58,14.685,14.58,14.6254,7915,0
+FDRV.US,D,20240322,000000,14.44,14.55,14.35,14.38,9648,0
+FDRV.US,D,20240325,000000,14.27,14.467,14.27,14.35,13871,0
+FDRV.US,D,20240326,000000,14.36,14.45,14.25,14.25,3904,0
+FDRV.US,D,20240327,000000,14.29,14.5451,14.29,14.5451,6087,0
+FDRV.US,D,20240328,000000,14.54,14.64,14.5001,14.5291,9932,0
+FDRV.US,D,20240401,000000,14.55,14.65,14.43,14.47,15485,0
+FDRV.US,D,20240402,000000,14.28,14.29,14.15,14.17,9088,0
+FDRV.US,D,20240403,000000,14.01,14.2499,14.01,14.19,15371,0
+FDRV.US,D,20240404,000000,14.37,14.42,14,14.06,10537,0
+FDRV.US,D,20240405,000000,13.97,14.03,13.92,13.98,13320,0
+FDRV.US,D,20240408,000000,14.07,14.24,14.07,14.1422,11750,0
+FDRV.US,D,20240409,000000,14.22,14.45,14.22,14.45,19570,0
+FDRV.US,D,20240410,000000,14.18,14.18,13.98,14.1,6898,0
+FDRV.US,D,20240411,000000,14.08,14.15,13.9725,14.07,8545,0
+FDRV.US,D,20240412,000000,13.89,13.89,13.56,13.56,24079,0
+FDRV.US,D,20240415,000000,13.66,13.66,13.25,13.34,23753,0
+FDRV.US,D,20240416,000000,13.21,13.25,13.095,13.1843,10662,0
+FDRV.US,D,20240417,000000,13.22,13.2699,13.02,13.02,8330,0
+FDRV.US,D,20240418,000000,13,13.14,12.92,13.0193,12650,0
+FDRV.US,D,20240419,000000,12.89,12.93,12.73,12.7637,13965,0
+FDRV.US,D,20240422,000000,12.8,12.9589,12.7057,12.8576,6947,0
+FDRV.US,D,20240423,000000,12.83,13.0599,12.83,12.98,8009,0
+FDRV.US,D,20240424,000000,13.21,13.215,13.0667,13.17,5384,0
+FDRV.US,D,20240425,000000,13.01,13.222,13.0001,13.22,11123,0
+FDRV.US,D,20240426,000000,13.26,13.44,13.26,13.4258,5322,0
+FDRV.US,D,20240429,000000,13.61,13.779,13.61,13.779,10485,0
+FDRV.US,D,20240430,000000,13.78,13.78,13.5766,13.5766,4765,0
+FDRV.US,D,20240501,000000,13.5,13.8101,13.47,13.55,5453,0
+FDRV.US,D,20240502,000000,13.79,14.0101,13.7734,13.9986,8946,0
+FDRV.US,D,20240503,000000,14.24,14.24,14.1,14.1583,4646,0
+FDRV.US,D,20240506,000000,14.27,14.36,14.27,14.345,11429,0
+FDRV.US,D,20240507,000000,14.43,14.4306,14.2979,14.2979,11461,0
+FDRV.US,D,20240508,000000,14,14.15,14,14.15,6772,0
+FDRV.US,D,20240509,000000,14.21,14.3528,14.21,14.31,13256,0
+FDRV.US,D,20240510,000000,14.32,14.33,14.08,14.1354,11569,0
+FDRV.US,D,20240513,000000,14.15,14.42,14.15,14.3179,7999,0
+FDRV.US,D,20240514,000000,14.43,14.69,14.43,14.6141,9337,0
+FDRV.US,D,20240515,000000,14.83,14.83,14.49,14.6502,21166,0
+FDRV.US,D,20240516,000000,14.61,14.61,14.54,14.54,4579,0
+FDRV.US,D,20240517,000000,14.48,14.5399,14.39,14.4925,6518,0
+FDRV.US,D,20240520,000000,14.48,14.5,14.4,14.4449,9072,0
+FDRV.US,D,20240521,000000,14.23,14.33,14.23,14.307,8770,0
+FDRV.US,D,20240522,000000,14.37,14.58,14.37,14.48,9844,0
+FDRV.US,D,20240523,000000,14.55,14.55,14.01,14.0379,5241,0
+FDRV.US,D,20240524,000000,14.11,14.23,14.11,14.21,10333,0
+FDRV.US,D,20240528,000000,14.3,14.4,14.2501,14.3,5348,0
+FDRV.US,D,20240529,000000,14.04,14.1,14.01,14.06,5005,0
+FDRV.US,D,20240530,000000,14.05,14.31,14.05,14.2,8675,0
+FDRV.US,D,20240531,000000,14.2,14.26,13.9809,14.19,7794,0
+FDRV.US,D,20240603,000000,14.3,14.3456,14.0601,14.1909,5255,0
+FDRV.US,D,20240604,000000,14.09,14.09,13.9601,13.99,6543,0
+FDRV.US,D,20240605,000000,14.15,14.2347,14.04,14.2347,6586,0
+FDRV.US,D,20240606,000000,14.16,14.24,14.11,14.19,5891,0
+FDRV.US,D,20240607,000000,13.85,14.2,13.85,14.05,6110,0
+FDRV.US,D,20240610,000000,13.96,14.12,13.96,14.0932,6288,0
+FDRV.US,D,20240611,000000,13.99,13.99,13.88,13.96,6731,0
+FDRV.US,D,20240612,000000,14.12,14.36,14.12,14.19,20591,0
+FDRV.US,D,20240613,000000,14.01,14.23,13.94,13.9601,2637,0
+FDRV.US,D,20240614,000000,13.48,13.73,13.48,13.56,10314,0
+FDRV.US,D,20240617,000000,13.54,13.6795,13.54,13.6795,5589,0
+FDRV.US,D,20240618,000000,13.65,13.67,13.6001,13.626,7585,0
+FDRV.US,D,20240620,000000,13.49,13.505,13.26,13.42,29168,0
+FDRV.US,D,20240621,000000,13.3,13.32,13.202,13.3106,13703,0
+FDRV.US,D,20240624,000000,13.28,13.48,13.28,13.3657,12902,0
+FDRV.US,D,20240625,000000,13.3,13.3108,13.25,13.2892,5266,0
+FDRV.US,D,20240626,000000,13.05,13.4537,13.05,13.435,9282,0
+FDRV.US,D,20240627,000000,13.35,13.3587,13.32,13.3409,9469,0
+FDRV.US,D,20240628,000000,13.34,13.4264,13.28,13.315,8515,0
+FDRV.US,D,20240701,000000,13.1,13.5,13.1,13.345,13446,0
+FDRV.US,D,20240702,000000,13,13.495,13,13.495,11842,0
+FDRV.US,D,20240703,000000,13.61,13.9199,13.61,13.89,7249,0
+FDRV.US,D,20240705,000000,13.91,13.92,13.795,13.92,7904,0
+FDRV.US,D,20240708,000000,13.91,14,13.64,14,13252,0
+FDRV.US,D,20240709,000000,13.95,13.9799,13.9001,13.921,4441,0
+FDRV.US,D,20240710,000000,13.921,14.1487,13.921,14.135,18480,0
+FDRV.US,D,20240711,000000,14.345,14.41,14.29,14.32,5637,0
+FDRV.US,D,20240712,000000,14.35,14.7399,14.35,14.631,13894,0
+FDRV.US,D,20240715,000000,14.56,14.56,14.38,14.46,12622,0
+FDRV.US,D,20240716,000000,14.45,14.8075,14.45,14.8,14711,0
+FDRV.US,D,20240717,000000,14.57,14.749,14.36,14.36,23654,0
+FDRV.US,D,20240718,000000,14.44,14.58,14.16,14.24,2980,0
+FDRV.US,D,20240719,000000,14.17,14.17,13.81,13.858,4231,0
+FDRV.US,D,20240722,000000,14.03,14.21,14.01,14.18,9445,0
+FDRV.US,D,20240723,000000,14.02,14.02,13.87,13.9,8447,0
+FDRV.US,D,20240724,000000,13.68,13.7,13.4144,13.4144,6441,0
+FDRV.US,D,20240725,000000,13.38,13.6299,13.29,13.39,7442,0
+FDRV.US,D,20240726,000000,13.5299,13.54,13.425,13.5257,4797,0
+FDRV.US,D,20240729,000000,13.67,13.67,13.5,13.5499,6612,0
+FDRV.US,D,20240730,000000,13.55,13.55,13.3,13.3535,4772,0
+FDRV.US,D,20240731,000000,13.66,13.7999,13.5989,13.6434,10880,0
+FDRV.US,D,20240801,000000,13.54,13.6285,13,13.0436,6625,0
+FDRV.US,D,20240802,000000,12.79,12.79,12.5601,12.6177,9138,0
+FDRV.US,D,20240805,000000,11.98,12.4499,11.875,12.25,16304,0
+FDRV.US,D,20240806,000000,12.4,12.4601,12.25,12.3602,6960,0
+FDRV.US,D,20240807,000000,12.505,12.505,12.027,12.027,6625,0
+FDRV.US,D,20240808,000000,12.18,12.4885,12.1546,12.4885,3959,0
+FDRV.US,D,20240809,000000,12.48,12.4999,12.38,12.4498,4548,0
+FDRV.US,D,20240812,000000,12.47,12.4773,12.3,12.3204,12773,0
+FDRV.US,D,20240813,000000,12.4151,12.5941,12.41,12.5941,5840,0
+FDRV.US,D,20240814,000000,12.62,12.62,12.41,12.4545,7705,0
+FDRV.US,D,20240815,000000,12.61,12.8899,12.61,12.851,9861,0
+FDRV.US,D,20240816,000000,12.85,12.9,12.84,12.87,5529,0
+FDRV.US,D,20240819,000000,12.89,13.0921,12.89,13.0921,6241,0
+FDRV.US,D,20240820,000000,13.0921,13.0921,12.9,12.9496,5339,0
+FDRV.US,D,20240821,000000,13.08,13.2021,13.08,13.1999,7646,0
+FDRV.US,D,20240822,000000,13.23,13.23,12.9805,12.9805,4347,0
+FDRV.US,D,20240823,000000,13.29,13.38,13.2763,13.3606,8468,0
+FDRV.US,D,20240826,000000,13.1,13.37,13.1,13.29,7856,0
+FDRV.US,D,20240827,000000,13.26,13.3389,13.2,13.3389,4806,0
+FDRV.US,D,20240828,000000,13.19,13.19,12.95,12.989,3017,0
+FDRV.US,D,20240829,000000,13.15,13.4201,13.15,13.2592,13277,0
+FDRV.US,D,20240830,000000,13.41,13.4425,13.3,13.42,11977,0
+FDRV.US,D,20240903,000000,13.34,13.34,12.8901,12.9,4319,0
+FDRV.US,D,20240904,000000,12.85,13.1133,12.85,12.9814,4865,0
+FDRV.US,D,20240905,000000,13.02,13.04,12.98,13.015,3469,0
+FDRV.US,D,20240906,000000,12.93,12.93,12.51,12.5482,26500,0
+FDRV.US,D,20240909,000000,12.6,12.77,12.6,12.64,6375,0
+FDRV.US,D,20240910,000000,12.6,12.63,12.4,12.557,14811,0
+FDRV.US,D,20240911,000000,12.72,12.93,12.69,12.91,8702,0
+FDRV.US,D,20240912,000000,12.9,12.97,12.73,12.8358,16586,0
+FDRV.US,D,20240913,000000,12.9601,12.9834,12.9601,12.9834,1713,0
+FDRV.US,D,20240916,000000,12.98,12.98,12.89,12.9449,7000,0
+FDRV.US,D,20240917,000000,13.04,13.25,13.04,13.0929,10508,0
+FDRV.US,D,20240918,000000,13.134,13.39,13.04,13.0527,7250,0
+FDRV.US,D,20240919,000000,13.4,13.55,13.36,13.4211,18490,0
+FDRV.US,D,20240920,000000,13.3,13.3,13.1,13.1558,11188,0
+FDRV.US,D,20240923,000000,13.18,13.26,13.155,13.245,11969,0
+FDRV.US,D,20240924,000000,13.55,13.675,13.55,13.675,4697,0
+FDRV.US,D,20240925,000000,13.6,13.6,13.45,13.4699,7950,0
+FDRV.US,D,20240926,000000,13.81,14.05,13.81,14.04,11870,0
+FDRV.US,D,20240927,000000,14.14,14.4,14.14,14.2804,14001,0
+FDRV.US,D,20240930,000000,14.28,14.35,14,14.055,18061,0
+FDRV.US,D,20241001,000000,14.08,14.08,13.781,13.9621,6278,0
+FDRV.US,D,20241002,000000,13.93,14.0601,13.93,14.05,4893,0
+FDRV.US,D,20241003,000000,13.82,13.885,13.79,13.8398,1949,0
+FDRV.US,D,20241004,000000,14.01,14.12,13.9906,14.0901,5694,0
+FDRV.US,D,20241007,000000,14.21,14.3442,14.1861,14.27,3741,0
+FDRV.US,D,20241008,000000,14.03,14.03,13.89,13.935,11159,0
+FDRV.US,D,20241009,000000,13.96,14.2,13.96,14.16,9792,0
+FDRV.US,D,20241010,000000,14.105,14.105,14,14.025,4114,0
+FDRV.US,D,20241011,000000,13.9,14.2481,13.9,14.15,9555,0
+FDRV.US,D,20241014,000000,14.1,14.1424,14.02,14.0492,5350,0
+FDRV.US,D,20241015,000000,13.918,13.9193,13.6049,13.6049,5802,0
+FDRV.US,D,20241016,000000,13.69,13.77,13.66,13.6901,7237,0
+FDRV.US,D,20241017,000000,13.49,13.55,13.49,13.4914,3070,0
+FDRV.US,D,20241018,000000,13.68,13.7001,13.63,13.64,8066,0
+FDRV.US,D,20241021,000000,13.58,13.6185,13.48,13.53,7478,0
+FDRV.US,D,20241022,000000,13.51,13.593589,13.51,13.5793,5282,0
+FDRV.US,D,20241023,000000,13.61,13.6312,13.4,13.5065,6821,0
+FDRV.US,D,20241024,000000,13.615,13.67,13.6,13.66,13595,0
+FDRV.US,D,20241025,000000,13.43,13.9296,13.43,13.77,10191,0
+FDRV.US,D,20241028,000000,13.85,14.1636,13.85,14.0911,16550,0
+FDRV.US,D,20241029,000000,14.01,14.01,13.937,13.99,4153,0
+FDRV.US,D,20241030,000000,13.75,13.8401,13.74,13.74,4809,0
+FDRV.US,D,20241031,000000,13.5,13.5,13.19,13.19,13211,0
+FDRV.US,D,20241101,000000,13.1,13.4729,13.1,13.33,11093,0
+FDRV.US,D,20241104,000000,13.4,13.57,13.4,13.4404,9294,0
+FDRV.US,D,20241105,000000,13.4,13.515,13.4,13.5133,12602,0
+FDRV.US,D,20241106,000000,13.46,13.46,13.3,13.4032,17063,0
+FDRV.US,D,20241107,000000,13.63,13.8099,13.62,13.7503,11593,0
+FDRV.US,D,20241108,000000,13.61,13.71,13.54,13.7,17678,0
+FDRV.US,D,20241111,000000,13.93,14,13.83,13.89,19994,0
+FDRV.US,D,20241112,000000,13.8,13.82,13.53,13.5752,7355,0
+FDRV.US,D,20241113,000000,13.66,13.66,13.4672,13.4967,5617,0
+FDRV.US,D,20241114,000000,13.5,13.5,13.231,13.231,9433,0
+FDRV.US,D,20241115,000000,13.15,13.2399,13.1,13.19,19613,0
+FDRV.US,D,20241118,000000,13.2968,13.46,13.2968,13.38,10172,0
+FDRV.US,D,20241119,000000,13.21,13.38,13.21,13.3763,5748,0
+FDRV.US,D,20241120,000000,13.2,13.3725,13.2,13.3725,6355,0
+FDRV.US,D,20241121,000000,13.33,13.46,13.32,13.4523,7731,0
+FDRV.US,D,20241122,000000,13.391,13.58,13.32,13.56,8171,0
+FDRV.US,D,20241125,000000,13.75,13.9895,13.74,13.9446,30045,0
+FDRV.US,D,20241126,000000,13.795,13.96,13.6462,13.6552,11717,0
+FDRV.US,D,20241127,000000,13.7697,13.7697,13.63,13.7024,11048,0
+FDRV.US,D,20241129,000000,13.75,13.8395,13.75,13.8261,3452,0
+FDRV.US,D,20241202,000000,13.82,13.9304,13.51,13.9304,11112,0
+FDRV.US,D,20241203,000000,13.6886,13.799,13.64,13.713,8629,0
+FDRV.US,D,20241204,000000,13.73,13.76,13.64,13.655,5961,0
+FDRV.US,D,20241205,000000,13.7,13.78,13.57,13.5945,8146,0
+FDRV.US,D,20241206,000000,13.72,13.77,13.6911,13.77,9838,0
+FDRV.US,D,20241209,000000,13.77,14.4,13.7,14.2027,48325,0
+FDRV.US,D,20241210,000000,13.9901,14.02,13.9379,13.9379,5579,0
+FDRV.US,D,20241211,000000,13.97,14.0685,13.86,14.0411,9426,0
+FDRV.US,D,20241212,000000,14.0347,14.13,14.02,14.0292,11252,0
+FDRV.US,D,20241213,000000,13.95,13.965,13.8493,13.965,4574,0
+FDRV.US,D,20241216,000000,13.8,14.055,13.8,14.01,13064,0
+FDRV.US,D,20241217,000000,14,14.01,13.85,13.97,14020,0
+FDRV.US,D,20241218,000000,14.05,14.0899,13.33,13.4571,14647,0
+FDRV.US,D,20241219,000000,13.6,13.61,13.33,13.3764,12079,0
+FDRV.US,D,20241220,000000,13.35,13.6488,13.33,13.48,14476,0
+FDRV.US,D,20241223,000000,13.51,13.6083,13.44,13.58,17943,0
+FDRV.US,D,20241224,000000,13.705,13.75,13.61,13.7436,3472,0
+FDRV.US,D,20241226,000000,13.82,13.9099,13.22,13.8898,20564,0
+FDRV.US,D,20241227,000000,13.62,13.8,13.62,13.77,8161,0
+FDRV.US,D,20241230,000000,13.5,13.51,13.341,13.4777,18503,0
+FDRV.US,D,20241231,000000,13.5,13.55,13.31,13.335,8621,0
+FDRV.US,D,20250102,000000,13.33,13.481,13.25,13.37,16915,0
+FDRV.US,D,20250103,000000,13.55,13.853,13.42,13.82,9022,0
+FDRV.US,D,20250106,000000,14.17,14.17,14,14.005,7669,0
+FDRV.US,D,20250107,000000,14.19,14.25,13.86,13.86,11482,0
+FDRV.US,D,20250108,000000,13.52,13.73,13.37,13.4833,9122,0
+FDRV.US,D,20250110,000000,13.23,13.33,13.21,13.2889,7355,0
+FDRV.US,D,20250113,000000,13.08,13.1999,13.03,13.19,6719,0
+FDRV.US,D,20250114,000000,13.59,13.63,13.34,13.385,8468,0
+FDRV.US,D,20250115,000000,13.64,13.7199,13.6,13.662,13049,0
+FDRV.US,D,20250116,000000,13.7,13.71,13.662,13.6812,8931,0
+FDRV.US,D,20250117,000000,13.85,13.95,13.8272,13.8272,3884,0
+FDRV.US,D,20250121,000000,13.95,14,13.7401,13.948,12101,0
+FDRV.US,D,20250122,000000,13.89,13.915,13.7701,13.7857,16673,0
+FDRV.US,D,20250123,000000,13.64,13.71,13.6,13.6957,7757,0
+FDRV.US,D,20250124,000000,13.79,13.91,13.77,13.785,9642,0
+FDRV.US,D,20250127,000000,13.76,13.8747,13.59,13.6739,12638,0
+FDRV.US,D,20250128,000000,13.62,13.63,13.45,13.5828,21664,0
+FDRV.US,D,20250129,000000,13.52,13.62,13.42,13.4637,13084,0
+FDRV.US,D,20250130,000000,13.5,13.69,13.5,13.653,6225,0
+FDRV.US,D,20250131,000000,13.63,13.77,13.44,13.49,10911,0
+FDRV.US,D,20250203,000000,13.03,13.29,12.93,13.21,19353,0
+FDRV.US,D,20250204,000000,13.5,13.5999,13.38,13.57,6631,0
+FDRV.US,D,20250205,000000,13.47,13.51,13.43,13.4694,6146,0
+FDRV.US,D,20250206,000000,13.76,13.79,13.63,13.69,12232,0
+FDRV.US,D,20250207,000000,13.85,13.85,13.69,13.6931,9327,0
+FDRV.US,D,20250210,000000,13.89,13.89,13.42,13.7799,5630,0
+FDRV.US,D,20250211,000000,13.6,13.66,13.525,13.525,4544,0
+FDRV.US,D,20250212,000000,13.58,13.82,13.47,13.75,10931,0
+FDRV.US,D,20250213,000000,13.75,13.995,13.75,13.995,8559,0
+FDRV.US,D,20250214,000000,14.28,14.29,14.16,14.24,6246,0
+FDRV.US,D,20250218,000000,14.39,14.55,14.38,14.5105,17477,0
+FDRV.US,D,20250219,000000,14.6004,14.62,14.53,14.578,6968,0
+FDRV.US,D,20250220,000000,14.74,14.74,14.505,14.6616,7897,0
+FDRV.US,D,20250221,000000,14.7799,14.7799,14.42,14.4655,13328,0
+FDRV.US,D,20250224,000000,14.32,14.32,14.08,14.18,11460,0
+FDRV.US,D,20250225,000000,14.296,14.36,14.045,14.1194,7139,0
+FDRV.US,D,20250226,000000,14.3984,14.45,14.16,14.34,14801,0
+FDRV.US,D,20250227,000000,14.31,14.44,14.1209,14.1216,10714,0
+FDRV.US,D,20250228,000000,13.63,13.92,13.6,13.8697,7865,0
+FDRV.US,D,20250303,000000,13.93,14,13.36,13.45,21464,0
+FDRV.US,D,20250304,000000,13.21,13.4774,12.985,13.305,13154,0
+FDRV.US,D,20250305,000000,13.62,13.8437,13.53,13.8437,6273,0
+FDRV.US,D,20250306,000000,13.8,13.98,12.9,13.8016,16143,0
+FDRV.US,D,20250307,000000,13.98,14.12,13.81,14.07,4438,0
+FDRV.US,D,20250310,000000,13.87,13.8976,13.54,13.5541,5056,0
+FDRV.US,D,20250311,000000,13.92,14.08,13.695,13.991,8207,0
+FDRV.US,D,20250312,000000,14.1321,14.1321,13.8576,13.9606,11014,0
+FDRV.US,D,20250313,000000,13.84,13.89,13.7154,13.7217,8718,0
+FDRV.US,D,20250314,000000,13.87,13.925,13.84,13.925,6357,0
+FDRV.US,D,20250317,000000,13.9941,14.1409,13.9,14.1409,4085,0
+FDRV.US,D,20250318,000000,14.0601,14.1249,14.05,14.0614,9485,0
+FDRV.US,D,20250319,000000,14.1,14.3,14.06,14.2103,5397,0
+FDRV.US,D,20250320,000000,14.0731,14.0731,13.93,13.9505,2175,0
+FDRV.US,D,20250321,000000,13.56,13.8,13.56,13.792,4223,0
+FDRV.US,D,20250324,000000,14.1193,14.14,14.02,14.0786,9219,0
+FDRV.US,D,20250325,000000,14.0518,14.12,14.001,14.05,12492,0
+FDRV.US,D,20250326,000000,14.04,14.04,13.75,13.8147,2737,0
+FDRV.US,D,20250327,000000,13.62,13.7441,13.56,13.683,1795,0
+FDRV.US,D,20250328,000000,13.45,13.5,13.02,13.1169,10197,0
+FDRV.US,D,20250331,000000,12.74,13.0388,12.65,13.0388,8534,0
+FDRV.US,D,20250401,000000,13.01,13.1601,12.91,13.1411,24046,0
+FDRV.US,D,20250402,000000,13.05,13.28,13,13.1897,3879,0
+FDRV.US,D,20250403,000000,12.6,12.72,12.37,12.383,10715,0
+FDRV.US,D,20250404,000000,11.78,11.84,11.2,11.56,16632,0
+FDRV.US,D,20250407,000000,10.851,11.84,10.41,11.2628,12318,0
+FDRV.US,D,20250408,000000,11.6,11.6495,10.63,10.81,13096,0
+FDRV.US,D,20250409,000000,11.013,12.19,10.81,12.109,11207,0
+FDRV.US,D,20250410,000000,11.736,11.94,11.35,11.59,7056,0
+FDRV.US,D,20250411,000000,11.8,12.0074,11.63,12.0074,5485,0
+FDRV.US,D,20250414,000000,12.17,12.31,12.03,12.1902,1606,0
+FDRV.US,D,20250415,000000,12.15,12.15,11.96,11.965,5244,0
+FDRV.US,D,20250416,000000,11.79,11.8,11.5241,11.6216,1091,0
+FDRV.US,D,20250417,000000,11.7051,11.85,11.7051,11.77,4231,0
+FDRV.US,D,20250421,000000,11.62,11.62,11.44,11.58,13498,0
+FDRV.US,D,20250422,000000,11.848,11.99,11.848,11.94,5380,0
+FDRV.US,D,20250423,000000,12.4792,12.5211,12.307,12.307,15945,0
+FDRV.US,D,20250424,000000,12.55,12.79,12.55,12.7687,5917,0
+FDRV.US,D,20250425,000000,12.72,12.86,12.65,12.8434,4752,0
+FDRV.US,D,20250428,000000,12.9456,13.03,12.82,12.96,6656,0
+FDRV.US,D,20250429,000000,12.9,12.9799,12.857,12.9584,3746,0
+FDRV.US,D,20250430,000000,12.56,12.897,12.56,12.897,1357,0
+FDRV.US,D,20250501,000000,12.98,12.98,12.81,12.8639,9508,0
+FDRV.US,D,20250502,000000,13.26,13.27,13.18,13.245,4909,0
+FDRV.US,D,20250505,000000,13.15,13.242,13.13,13.1769,11269,0
+FDRV.US,D,20250506,000000,13.0899,13.1137,13.079,13.1137,3076,0
+FDRV.US,D,20250507,000000,13.02,13.0501,12.95,12.9804,5611,0
+FDRV.US,D,20250508,000000,13.1404,13.355,13.13,13.2985,15667,0
+FDRV.US,D,20250509,000000,13.7324,13.78,13.4,13.7353,6250,0
+FDRV.US,D,20250512,000000,14,14.45,13.9,14.45,25999,0
+FDRV.US,D,20250513,000000,14.52,14.64,14.4078,14.6068,23460,0
+FDRV.US,D,20250514,000000,14.65,14.72,14.64,14.7,7769,0
+FDRV.US,D,20250515,000000,14.54,14.5884,14.36,14.5407,6596,0
+FDRV.US,D,20250516,000000,14.651,14.7464,14.5,14.7464,1903,0
+FDRV.US,D,20250519,000000,14.57,14.6162,14.44,14.6162,4007,0
+FDRV.US,D,20250520,000000,14.7,14.75,14.5,14.656,9352,0
+FDRV.US,D,20250521,000000,14.72,14.8,14.5172,14.5172,12152,0
+FDRV.US,D,20250522,000000,14.36,14.4899,14.35,14.399,10512,0
+FDRV.US,D,20250523,000000,14.18,14.31,13.93,14.26,8877,0
+FDRV.US,D,20250527,000000,14.22,14.3401,14.151,14.3401,4498,0
+FDRV.US,D,20250528,000000,14.32,14.4,14.29,14.29,11823,0
+FDRV.US,D,20250529,000000,14.92,14.92,14.21,14.25,8957,0
+FDRV.US,D,20250530,000000,13.98,14.05,13.827,13.9139,12020,0
+FDRV.US,D,20250602,000000,13.7601,13.8886,13.7601,13.8546,10189,0
+FDRV.US,D,20250603,000000,13.93,14.16,13.87,14.1248,7716,0
+FDRV.US,D,20250604,000000,14.13,14.341,14.13,14.324,6706,0
+FDRV.US,D,20250605,000000,14.3,14.3,14,14.0889,8350,0
+FDRV.US,D,20250606,000000,14.2378,14.2524,14.13,14.2204,3923,0
+FDRV.US,D,20250609,000000,14.37,14.5,14.3,14.4603,7108,0
+FDRV.US,D,20250610,000000,14.5907,14.74,14.57,14.6984,4998,0
+FDRV.US,D,20250611,000000,14.845,14.86,14.7,14.715,5132,0
+FDRV.US,D,20250612,000000,14.63,14.7088,14.58,14.58,9544,0
+FDRV.US,D,20250613,000000,14.29,14.3061,14.15,14.1673,4314,0
+FDRV.US,D,20250616,000000,14.41,14.555,14.31,14.4808,6248,0
+FDRV.US,D,20250617,000000,14.3778,14.3778,14.16,14.1826,2814,0
+FDRV.US,D,20250618,000000,14.18,14.29,14.18,14.1981,1323,0
+FDRV.US,D,20250620,000000,14.26,14.26,14.0588,14.0588,2822,0
+FDRV.US,D,20250623,000000,14.26,14.3278,14.01,14.3278,8161,0
+FDRV.US,D,20250624,000000,14.65,14.81,14.645,14.81,10762,0
+FDRV.US,D,20250625,000000,14.66,14.69,14.62,14.685,10421,0
+FDRV.US,D,20250626,000000,14.63,14.7853,14.63,14.7853,1973,0
+FDRV.US,D,20250627,000000,14.75,14.81,14.67,14.7695,4114,0
+FDRV.US,D,20250630,000000,14.78,14.84,14.76,14.808,10078,0
+FDRV.US,D,20250701,000000,14.67,14.8424,14.62,14.7718,3345,0
+FDRV.US,D,20250702,000000,14.8798,15.06,14.84,15.0443,12198,0
+FDRV.US,D,20250703,000000,15.2792,15.295,15.23,15.2767,3326,0
+FDRV.US,D,20250707,000000,15.1178,15.1799,14.985,15.0246,5907,0
+FDRV.US,D,20250708,000000,15.2,15.37,15.16,15.3399,52970,0
+FDRV.US,D,20250709,000000,15.44,15.4499,15.33,15.4288,5140,0
+FDRV.US,D,20250710,000000,15.4701,15.56,15.45,15.4651,5649,0
+FDRV.US,D,20250711,000000,15.464,15.5,15.39,15.398,5267,0
+FDRV.US,D,20250714,000000,15.33,15.4,15.3119,15.4,29601,0
+FDRV.US,D,20250715,000000,15.5132,15.53,15.3259,15.3259,15760,0
+FDRV.US,D,20250716,000000,15.24,15.2569,15.05,15.255,14324,0
+FDRV.US,D,20250717,000000,15.5,15.67,15.45,15.6215,11349,0
+FDRV.US,D,20250718,000000,15.75,15.75,15.64,15.7128,8418,0
+FDRV.US,D,20250721,000000,15.955,15.9695,15.7545,15.7545,4960,0
+FDRV.US,D,20250722,000000,15.8925,15.9807,15.685,15.955,7374,0
+FDRV.US,D,20250723,000000,16.03,16.07,15.94,16.02,4907,0
+FDRV.US,D,20250724,000000,15.96,16,15.81,15.8383,8568,0
+FDRV.US,D,20250725,000000,15.84,15.887,15.83,15.87,7681,0
+FDRV.US,D,20250728,000000,16,16,15.9,15.92,7048,0
+FDRV.US,D,20250729,000000,15.8014,16.01,15.63,15.6522,6264,0
+FDRV.US,D,20250730,000000,15.19,15.52,15.19,15.3182,19313,0
+FDRV.US,D,20250731,000000,15.11,15.1754,15.0676,15.0676,8379,0
+FDRV.US,D,20250801,000000,14.7814,14.8857,14.7814,14.8857,4554,0
+FDRV.US,D,20250804,000000,15.111,15.111,14.99,15.04,4495,0
+FDRV.US,D,20250805,000000,15.05,15.1201,15.05,15.1158,3042,0
+FDRV.US,D,20250806,000000,15.01,15.1,14.95,15.0492,6615,0
+FDRV.US,D,20250807,000000,15.2117,15.2117,15.01,15.05,1232,0
+FDRV.US,D,20250808,000000,15.201,15.27,15.18,15.2,4085,0
+FDRV.US,D,20250811,000000,15.36,15.42,15.31,15.34,12037,0
+FDRV.US,D,20250812,000000,15.345,15.6272,15.345,15.6272,4291,0
+FDRV.US,D,20250813,000000,15.8,15.97,15.79,15.97,5477,0
+FDRV.US,D,20250814,000000,15.672,15.745,15.672,15.745,11141,0
+FDRV.US,D,20250815,000000,15.88,15.8999,15.83,15.8679,8671,0
+FDRV.US,D,20250818,000000,15.925,15.95,15.91,15.9422,6721,0
+FDRV.US,D,20250819,000000,15.99,16.05,15.8801,15.9104,6587,0
+FDRV.US,D,20250820,000000,15.64,15.7906,15.64,15.7906,6410,0
+FDRV.US,D,20250821,000000,15.76,15.85,15.72,15.85,9295,0
+FDRV.US,D,20250822,000000,16.0232,16.5284,16,16.5131,9585,0
+FDRV.US,D,20250825,000000,16.5,16.54,16.41,16.4157,4319,0
+FDRV.US,D,20250826,000000,16.5,16.67,16.5,16.595,8242,0
+FDRV.US,D,20250827,000000,16.37,16.47,16.37,16.4207,2712,0
+FDRV.US,D,20250828,000000,16.45,16.5599,16.45,16.5253,3339,0
+FDRV.US,D,20250829,000000,16.425,16.5,16.2,16.2653,10024,0
+FDRV.US,D,20250902,000000,15.86,16.0675,15.79,16.0675,13805,0
+FDRV.US,D,20250903,000000,16.03,16.08,15.88,15.92,4923,0
+FDRV.US,D,20250904,000000,15.79,15.9176,15.79,15.9176,1211,0
+FDRV.US,D,20250905,000000,16.19,16.2,16.07,16.095,4349,0
+FDRV.US,D,20250908,000000,16.35,16.35,16.2,16.2375,5377,0
+FDRV.US,D,20250909,000000,16.23,16.37,16.23,16.255,7466,0
+FDRV.US,D,20250910,000000,16.22,16.25,16.1,16.1161,5755,0
+FDRV.US,D,20250911,000000,16.38,16.53,16.38,16.4603,8666,0
+FDRV.US,D,20250912,000000,16.3107,16.46,16.3107,16.4172,2532,0
+FDRV.US,D,20250915,000000,16.7135,16.85,16.7135,16.81,7145,0
+FDRV.US,D,20250916,000000,16.88,17.019,16.855,17.0097,5386,0
+FDRV.US,D,20250917,000000,17.23,17.385,17.22,17.3546,5773,0
+FDRV.US,D,20250918,000000,17.3955,17.585,17.3955,17.5361,9861,0
+FDRV.US,D,20250919,000000,17.54,17.61,17.44,17.495,5061,0
+FDRV.US,D,20250922,000000,17.55,17.66,17.49,17.6424,6412,0
+FDRV.US,D,20250923,000000,17.64,17.7491,17.4719,17.4719,11730,0
+FDRV.US,D,20250924,000000,17.45,17.4772,17.37,17.38,2832,0
+FDRV.US,D,20250925,000000,17.37,17.5671,17.35,17.5032,10274,0
+FDRV.US,D,20250926,000000,17.4238,17.4448,17.29,17.4448,6447,0
+FDRV.US,D,20250929,000000,17.62,17.66,17.53,17.5997,3781,0
+FDRV.US,D,20250930,000000,17.66,17.7091,17.55,17.7091,3333,0
+FDRV.US,D,20251001,000000,17.7225,17.79,17.65,17.78,5641,0
+FDRV.US,D,20251002,000000,18.0015,18.01,17.87,17.9483,5166,0
+FDRV.US,D,20251003,000000,17.99,18.03,17.8,17.9468,7335,0
+FDRV.US,D,20251006,000000,18.011,18.0899,17.96,18.025,9239,0
+FDRV.US,D,20251007,000000,17.9236,18.07,17.61,17.6457,6152,0
+FDRV.US,D,20251008,000000,17.681,17.83,17.681,17.83,8578,0
+FDRV.US,D,20251009,000000,17.67,17.73,17.34,17.455,14018,0
+FDRV.US,D,20251010,000000,17.294,17.328,16.51,16.5499,18670,0
+FDRV.US,D,20251013,000000,16.91,17.2199,16.69,17.1739,89857,0
+FDRV.US,D,20251014,000000,16.8461,17.29,16.8461,17.1686,5151,0
+FDRV.US,D,20251015,000000,17.49,17.55,17.245,17.3822,5816,0
+FDRV.US,D,20251016,000000,17.41,17.49,17.265,17.2857,12791,0
+FDRV.US,D,20251017,000000,17.18,17.2,17.06,17.19,7731,0
+FDRV.US,D,20251020,000000,17.39,17.4635,17.295,17.4635,6597,0
+FDRV.US,D,20251021,000000,17.41,17.5335,17.3675,17.48,6523,0
+FDRV.US,D,20251022,000000,17.415,17.415,16.9779,17.1519,3441,0
+FDRV.US,D,20251023,000000,17.14,17.3297,17.03,17.3153,4624,0
+FDRV.US,D,20251024,000000,17.45,17.54,17.3764,17.3764,5646,0
+FDRV.US,D,20251027,000000,17.57,17.59,17.54,17.54,3952,0
+FDRV.US,D,20251028,000000,17.58,17.725,17.58,17.625,8615,0
+FDRV.US,D,20251029,000000,17.84,17.9265,17.6143,17.693,8558,0
+FDRV.US,D,20251030,000000,17.65,17.65,17.4738,17.4738,8230,0
+FDRV.US,D,20251031,000000,17.43,17.565,17.405,17.565,5055,0
+FDRV.US,D,20251103,000000,17.567,17.6295,17.505,17.5976,12802,0
+FDRV.US,D,20251104,000000,17.214,17.214,16.96,16.96,5341,0
+FDRV.US,D,20251105,000000,17.08,17.45,17.03,17.345,7718,0
+FDRV.US,D,20251106,000000,17.4,17.41,17.15,17.2249,8553,0
+FDRV.US,D,20251107,000000,16.83,17.07,16.68,17.07,6316,0
+FDRV.US,D,20251110,000000,17.38,17.515,17.32,17.4844,10133,0
+FDRV.US,D,20251111,000000,17.441,17.58,17.41,17.4934,4501,0
+FDRV.US,D,20251112,000000,17.509,17.509,17.34,17.4413,2736,0
+FDRV.US,D,20251113,000000,17.4625,17.5349,17.0102,17.0794,4252,0
+FDRV.US,D,20251114,000000,16.62,16.99,16.58,16.7825,6020,0
+FDRV.US,D,20251117,000000,16.52,16.6,16.225,16.275,14264,0
+FDRV.US,D,20251118,000000,15.97,16.1555,15.921,16.0718,10175,0
+FDRV.US,D,20251119,000000,16.11,16.11,15.84,15.885,2764,0
+FDRV.US,D,20251120,000000,16.042,16.042,15.21,15.21,5444,0
+FDRV.US,D,20251121,000000,15.275,15.4699,15.03,15.455,8117,0
+FDRV.US,D,20251124,000000,15.62,15.7,15.62,15.665,6021,0
+FDRV.US,D,20251125,000000,15.56,15.849,15.56,15.845,6056,0
+FDRV.US,D,20251126,000000,16.04,16.18,15.95,16.1406,13642,0
+FDRV.US,D,20251128,000000,16.27,16.37,16.27,16.36,2476,0
+FDRV.US,D,20251201,000000,16.2728,16.33,16.15,16.2402,9130,0
+FDRV.US,D,20251202,000000,16.26,16.39,16.23,16.365,9644,0
+FDRV.US,D,20251203,000000,16.45,16.7075,16.39,16.67,6674,0
+FDRV.US,D,20251204,000000,16.865,16.889,16.74,16.88,2522,0
+FDRV.US,D,20251205,000000,17.138,17.209,17.01,17.02,6773,0
+FDRV.US,D,20251208,000000,17.0699,17.145,16.95,16.99,15660,0
+FDRV.US,D,20251209,000000,16.92,16.96,16.84,16.86,2862,0
+FDRV.US,D,20251210,000000,16.885,16.92,16.81,16.92,4498,0
+FDRV.US,D,20251211,000000,16.8,16.915,16.792,16.915,4182,0
+FDRV.US,D,20251212,000000,17.03,17.06,16.745,16.745,10351,0
+FDRV.US,D,20251215,000000,16.8485,16.8485,16.57,16.57,17478,0
+FDRV.US,D,20251216,000000,16.5646,16.5646,16.3468,16.44,4166,0
+FDRV.US,D,20251217,000000,16.57,16.57,16.1524,16.1524,26442,0
+FDRV.US,D,20251218,000000,16.3,16.44,16.3,16.33,29856,0
+FDRV.US,D,20251219,000000,16.535,16.65,16.38,16.59,3352,0
+FDRV.US,D,20251222,000000,16.7917,16.81,16.695,16.7034,17383,0
+FDRV.US,D,20251223,000000,16.67,16.67,16.58,16.62,7939,0
+FDRV.US,D,20251224,000000,16.67,16.67,16.6,16.655,7850,0
+FDRV.US,D,20251226,000000,16.7,16.74,16.65,16.72,28587,0
+FDRV.US,D,20251229,000000,16.59,16.65,16.54,16.57,18483,0
+FDRV.US,D,20251230,000000,16.68,16.728,16.59,16.59,9227,0
+FDRV.US,D,20251231,000000,16.5001,16.55,16.38,16.38,19310,0
+FDRV.US,D,20260102,000000,16.68,16.78,16.6101,16.75,9041,0
+FDRV.US,D,20260105,000000,16.8341,16.98,16.79,16.9,17792,0
+FDRV.US,D,20260106,000000,17.169,17.3436,17.09,17.32,8001,0
+FDRV.US,D,20260107,000000,17.33,17.35,17.075,17.17,41844,0
+FDRV.US,D,20260108,000000,17.13,17.265,17.05,17.24,35208,0
+FDRV.US,D,20260109,000000,17.23,17.39,17.23,17.39,9138,0
+FDRV.US,D,20260112,000000,17.35,17.49,17.29,17.48,40967,0
+FDRV.US,D,20260113,000000,17.537,17.54,17.4045,17.469,21765,0
+FDRV.US,D,20260114,000000,17.4089,17.4096,17.24,17.3,27983,0
+FDRV.US,D,20260115,000000,17.48,17.5,17.384,17.384,8624,0
+FDRV.US,D,20260116,000000,17.29,17.3,17.16,17.16,11612,0
+FDRV.US,D,20260120,000000,16.905,16.9852,16.77,16.8498,25279,0
+FDRV.US,D,20260121,000000,17.11,17.38,17.02,17.285,14028,0
+FDRV.US,D,20260122,000000,17.59,17.61,17.4,17.4,12758,0
+FDRV.US,D,20260123,000000,17.28,17.385,17.145,17.18,10667,0
+FDRV.US,D,20260126,000000,17.11,17.14,17.02,17.02,7200,0
+FDRV.US,D,20260127,000000,17.0478,17.15,17.0478,17.15,14930,0
+FDRV.US,D,20260128,000000,17.415,17.4168,17.17,17.17,27865,0
+FDRV.US,D,20260129,000000,17.245,17.245,16.82,17.1537,15943,0
+FDRV.US,D,20260130,000000,16.99,17.03,16.6501,16.7,8841,0
+FDRV.US,D,20260202,000000,16.48,16.695,16.48,16.58,14327,0
+FDRV.US,D,20260203,000000,16.585,16.64,16.31,16.56,10655,0
+FDRV.US,D,20260204,000000,16.79,16.81,16.45,16.6,9959,0
+FDRV.US,D,20260205,000000,16.65,16.826,16.54,16.56,10736,0
+FDRV.US,D,20260206,000000,17,17.395,17,17.37,11148,0
+FDRV.US,D,20260209,000000,17.3695,17.51,17.36,17.4707,4850,0
+FDRV.US,D,20260210,000000,17.5,17.67,17.45,17.5712,6101,0
+FDRV.US,D,20260211,000000,17.765,17.765,17.56,17.75,8617,0
+FDRV.US,D,20260212,000000,17.8595,17.89,17.34,17.4014,7094,0
+FDRV.US,D,20260213,000000,17.435,17.74,17.421,17.6431,9162,0
+FDRV.US,D,20260217,000000,17.41,17.65,17.41,17.5947,8441,0
+FDRV.US,D,20260218,000000,17.635,17.7599,17.63,17.63,3715,0
diff --git a/daily/us/nyse etfs/1/figb.us.txt b/daily/us/nyse etfs/1/figb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df0b7aaa11b3c3e4a0a3967c0cbdc8e4232afec4
--- /dev/null
+++ b/daily/us/nyse etfs/1/figb.us.txt	
@@ -0,0 +1,1244 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FIGB.US,D,20210308,000000,49.1348,49.1348,48.9738,48.9738,28634.934034002,0
+FIGB.US,D,20210309,000000,49.0851,49.1448,49.0365,49.1448,457.90935878365,0
+FIGB.US,D,20210310,000000,49.2342,49.2639,49.1994,49.1994,738.69333922462,0
+FIGB.US,D,20210311,000000,49.2073,49.2192,49.2073,49.2192,333.11647858767,0
+FIGB.US,D,20210312,000000,49.0901,49.1149,49.0514,49.0514,1582.0516747426,0
+FIGB.US,D,20210315,000000,49.0663,49.1051,49.0414,49.1051,1180.5003908862,0
+FIGB.US,D,20210316,000000,49.1051,49.1051,49.0414,49.0414,498.16512658881,0
+FIGB.US,D,20210317,000000,49.0563,49.0563,48.9679,48.9728,535.40171180858,0
+FIGB.US,D,20210318,000000,48.8,48.8297,48.7861,48.7861,519.29940468652,0
+FIGB.US,D,20210319,000000,48.8894,48.8894,48.8198,48.8198,249.58576039197,0
+FIGB.US,D,20210322,000000,48.9679,48.9679,48.9679,48.9679,12.076730341547,0
+FIGB.US,D,20210323,000000,49.1348,49.1348,49.0265,49.0265,635.03473712634,0
+FIGB.US,D,20210324,000000,49.1945,49.1945,49.1945,49.1945,109.69696726905,0
+FIGB.US,D,20210325,000000,49.1209,49.1209,49.1209,49.1209,43.274950390543,0
+FIGB.US,D,20210326,000000,49.0175,49.0175,49.0175,49.0175,20.127883902578,0
+FIGB.US,D,20210329,000000,48.948,48.9978,48.9182,48.9182,1703.8253723532,0
+FIGB.US,D,20210330,000000,48.8894,48.9142,48.8497,48.9142,390.48094771002,0
+FIGB.US,D,20210331,000000,48.9928,48.9928,48.9928,48.9928,1.0063941951289,0
+FIGB.US,D,20210401,000000,49.1448,49.1845,49.1199,49.1199,717.55906112691,0
+FIGB.US,D,20210405,000000,49.0951,49.0951,49.0085,49.0085,452.87738780801,0
+FIGB.US,D,20210406,000000,49.1646,49.1646,49.1646,49.1646,85.543506585957,0
+FIGB.US,D,20210407,000000,49.1796,49.1796,49.1796,49.1796,38.242979414899,0
+FIGB.US,D,20210408,000000,49.2192,49.2192,49.2192,49.2192,123.78648600086,0
+FIGB.US,D,20210409,000000,49.2938,49.2938,49.1994,49.1994,115.73533243982,0
+FIGB.US,D,20210412,000000,49.1945,49.3435,49.1358,49.1358,832.28799937161,0
+FIGB.US,D,20210413,000000,49.4429,49.4429,49.1746,49.2482,473.00527171059,0
+FIGB.US,D,20210414,000000,49.2442,49.2442,49.2442,49.2442,143.91436990343,0
+FIGB.US,D,20210415,000000,49.4627,49.4627,49.4627,49.4627,16.102307122063,0
+FIGB.US,D,20210416,000000,49.5412,49.5412,49.4676,49.4676,274.74561527019,0
+FIGB.US,D,20210419,000000,49.8681,49.8681,49.3435,49.3534,1356.6193750338,0
+FIGB.US,D,20210420,000000,49.3534,49.5909,49.3534,49.5343,714.53987854152,0
+FIGB.US,D,20210421,000000,49.4429,49.5432,49.4429,49.5432,448.85181102749,0
+FIGB.US,D,20210422,000000,49.5412,49.5412,49.4816,49.4816,195.24047385501,0
+FIGB.US,D,20210423,000000,49.4479,49.4479,49.4479,49.4479,85.543506585957,0
+FIGB.US,D,20210426,000000,49.5015,49.5114,49.4776,49.4776,253.61133717248,0
+FIGB.US,D,20210427,000000,49.3932,49.3932,49.3932,49.3932,238.51542424555,0
+FIGB.US,D,20210428,000000,49.2392,49.2392,49.2392,49.2392,40.255767805156,0
+FIGB.US,D,20210429,000000,49.2739,49.3633,49.2342,49.259,794.04501995671,0
+FIGB.US,D,20210430,000000,49.2739,49.3435,49.2739,49.3137,564.58714346732,0
+FIGB.US,D,20210503,000000,49.4429,49.4429,49.3187,49.3187,263.67527912377,0
+FIGB.US,D,20210504,000000,49.403,49.403,49.403,49.403,1.0063941951289,0
+FIGB.US,D,20210505,000000,49.423,49.423,49.423,49.423,145.92715829369,0
+FIGB.US,D,20210506,000000,49.5263,49.5909,49.4816,49.4816,3187.2504159733,0
+FIGB.US,D,20210507,000000,49.4816,49.6754,49.4816,49.5721,1629.3522019137,0
+FIGB.US,D,20210510,000000,49.4627,49.4627,49.3683,49.3683,4278.181723493,0
+FIGB.US,D,20210511,000000,49.259,49.3117,49.259,49.3117,641.07310229711,0
+FIGB.US,D,20210512,000000,49.1845,49.1945,49.0901,49.0901,809.14093288364,0
+FIGB.US,D,20210513,000000,49.1796,49.1994,49.1796,49.1994,113.72254404957,0
+FIGB.US,D,20210514,000000,49.2342,49.3187,49.2242,49.3187,706.48872498049,0
+FIGB.US,D,20210517,000000,49.3237,49.3237,49.2442,49.254,307.95662370945,0
+FIGB.US,D,20210518,000000,49.3107,49.3107,49.3107,49.3107,145.92715829369,0
+FIGB.US,D,20210519,000000,49.2143,49.2342,49.2143,49.2143,375.38503478308,0
+FIGB.US,D,20210520,000000,49.2689,49.2689,49.2689,49.2689,15.095912926934,0
+FIGB.US,D,20210521,000000,49.3137,49.3137,49.3137,49.3137,99.633025317762,0
+FIGB.US,D,20210524,000000,49.3981,49.3981,49.3981,49.3981,10.063941951289,0
+FIGB.US,D,20210525,000000,49.5174,49.5174,49.5174,49.5174,103.65860209828,0
+FIGB.US,D,20210526,000000,49.5412,49.5412,49.5412,49.5412,2.0127883902578,0
+FIGB.US,D,20210527,000000,49.5412,49.5462,49.5412,49.5462,397.52570707592,0
+FIGB.US,D,20210528,000000,49.6407,49.6407,49.5104,49.5104,353.24436249025,0
+FIGB.US,D,20210601,000000,49.9864,49.9864,49.4966,49.4966,445.83262844211,0
+FIGB.US,D,20210602,000000,49.5164,49.5164,49.5164,49.5164,82.52432400057,0
+FIGB.US,D,20210603,000000,49.4816,49.5174,49.4816,49.5174,107.68417887879,0
+FIGB.US,D,20210604,000000,49.6207,49.6207,49.6207,49.6207,1.0063941951289,0
+FIGB.US,D,20210607,000000,49.6207,49.6207,49.6157,49.6157,367.33388122205,0
+FIGB.US,D,20210608,000000,49.6992,49.6992,49.6992,49.6992,27.172643268481,0
+FIGB.US,D,20210609,000000,49.744,49.744,49.744,49.744,72.460382049281,0
+FIGB.US,D,20210610,000000,49.8482,49.8482,49.8374,49.8374,269.71364429455,0
+FIGB.US,D,20210611,000000,49.8284,49.8284,49.8284,49.8284,18.11509551232,0
+FIGB.US,D,20210614,000000,49.8284,49.8284,49.7728,49.7728,381.42339995386,0
+FIGB.US,D,20210615,000000,49.6407,49.7787,49.6407,49.72,506.21628014984,0
+FIGB.US,D,20210616,000000,49.72,49.72,49.6207,49.6207,570.62550863809,0
+FIGB.US,D,20210617,000000,49.7817,49.7817,49.7817,49.7817,50.319709756445,0
+FIGB.US,D,20210618,000000,49.9616,49.9616,49.9616,49.9616,100.63941951289,0
+FIGB.US,D,20210621,000000,49.8681,49.8681,49.7886,49.7886,194.23407965988,0
+FIGB.US,D,20210622,000000,49.8781,49.9019,49.8781,49.9019,234.48984746504,0
+FIGB.US,D,20210623,000000,49.9069,49.9069,49.8294,49.8294,1338.5042795214,0
+FIGB.US,D,20210624,000000,49.8681,49.8681,49.8681,49.8681,85.543506585957,0
+FIGB.US,D,20210625,000000,49.721,49.721,49.721,49.721,68.434805268766,0
+FIGB.US,D,20210628,000000,49.8185,49.8185,49.8185,49.8185,3.0191825853867,0
+FIGB.US,D,20210629,000000,49.8532,49.8532,49.8532,49.8532,18.11509551232,0
+FIGB.US,D,20210630,000000,49.9904,49.9904,49.9904,49.9904,16.102307122063,0
+FIGB.US,D,20210701,000000,49.9864,49.9864,49.8185,49.9019,4710.9312273984,0
+FIGB.US,D,20210702,000000,49.9914,49.9914,49.9914,49.9914,26.166249073352,0
+FIGB.US,D,20210706,000000,50.1255,50.1255,50.1255,50.1255,86.549900781086,0
+FIGB.US,D,20210707,000000,50.3232,50.3332,50.2437,50.2437,2072.1656477704,0
+FIGB.US,D,20210708,000000,50.3183,50.3183,50.3183,50.3183,100.63941951289,0
+FIGB.US,D,20210709,000000,50.214,50.2239,50.214,50.214,1491.476197181,0
+FIGB.US,D,20210712,000000,50.1643,50.1643,50.1643,50.1643,1.0063941951289,0
+FIGB.US,D,20210713,000000,50.0579,50.0579,50.0579,50.0579,28.179037463609,0
+FIGB.US,D,20210714,000000,50.1404,50.1404,50.1404,50.1404,3.0191825853867,0
+FIGB.US,D,20210715,000000,50.2636,50.2636,50.2636,50.2636,16.102307122063,0
+FIGB.US,D,20210716,000000,50.2586,50.2586,50.2586,50.2586,59.377257512606,0
+FIGB.US,D,20210719,000000,50.4624,50.4733,50.4624,50.4733,112.71614985444,0
+FIGB.US,D,20210720,000000,50.4723,50.4723,50.3927,50.3927,2300.6171300647,0
+FIGB.US,D,20210721,000000,50.2387,50.3133,50.1643,50.2586,1062.7522700561,0
+FIGB.US,D,20210722,000000,50.3878,50.3878,50.3878,50.3878,1.0063941951289,0
+FIGB.US,D,20210723,000000,50.3232,50.3232,50.2983,50.3183,223.41951131862,0
+FIGB.US,D,20210726,000000,50.4027,50.4127,50.3431,50.3431,459.92214717391,0
+FIGB.US,D,20210727,000000,50.3332,50.4217,50.2934,50.4217,2071.1592535753,0
+FIGB.US,D,20210728,000000,50.4027,50.4027,50.4027,50.4027,7.0447593659024,0
+FIGB.US,D,20210729,000000,50.2983,50.4227,50.2934,50.3531,4009.4744733936,0
+FIGB.US,D,20210730,000000,50.4823,50.4823,50.4127,50.4127,351.23157409999,0
+FIGB.US,D,20210802,000000,50.527,50.527,50.527,50.527,83.530718195699,0
+FIGB.US,D,20210803,000000,50.507,50.6203,50.4424,50.527,20097.692076724,0
+FIGB.US,D,20210804,000000,50.4823,50.512,50.4823,50.4921,1502.5465333275,0
+FIGB.US,D,20210805,000000,50.9661,50.976,50.4127,50.4127,1400.9007196194,0
+FIGB.US,D,20210806,000000,50.3133,50.3232,50.1772,50.1772,712.52709015127,0
+FIGB.US,D,20210809,000000,50.1841,50.1851,50.1841,50.1851,614.90685322376,0
+FIGB.US,D,20210810,000000,50.0609,50.0609,50.0609,50.0609,130.83124536676,0
+FIGB.US,D,20210811,000000,49.9983,50.0659,49.9983,50.0659,189.20210868423,0
+FIGB.US,D,20210812,000000,50.0012,50.0012,50.0012,50.0012,101.64581370802,0
+FIGB.US,D,20210813,000000,50.0262,50.2736,50.0262,50.2736,7789.4910702977,0
+FIGB.US,D,20210816,000000,50.4823,50.4823,50.3183,50.3183,316.00777727048,0
+FIGB.US,D,20210817,000000,50.3212,50.3431,50.3212,50.3232,2430.4419812363,0
+FIGB.US,D,20210818,000000,50.2387,50.3133,50.2387,50.3133,741.71252181001,0
+FIGB.US,D,20210819,000000,50.3232,50.3232,50.3083,50.3083,408.59604322234,0
+FIGB.US,D,20210820,000000,50.2437,50.3829,50.2437,50.3222,332.11008439254,0
+FIGB.US,D,20210823,000000,50.3083,50.3481,50.3083,50.3481,223.41951131862,0
+FIGB.US,D,20210824,000000,50.3332,50.3629,50.3183,50.3183,1750.1195053292,0
+FIGB.US,D,20210825,000000,50.3332,50.3332,50.1841,50.1841,1352.5937982533,0
+FIGB.US,D,20210826,000000,49.9864,50.1603,49.9864,50.1603,645.09867907763,0
+FIGB.US,D,20210827,000000,50.2736,50.4374,50.2736,50.3977,16729.290705627,0
+FIGB.US,D,20210830,000000,50.3829,50.3829,50.3282,50.3431,468.97969493007,0
+FIGB.US,D,20210831,000000,50.3769,50.4604,50.3183,50.3531,757.81482893207,0
+FIGB.US,D,20210901,000000,50.3669,50.3669,50.3232,50.3232,119.76090922034,0
+FIGB.US,D,20210902,000000,50.4227,50.4524,50.3629,50.4227,4840.75607857,0
+FIGB.US,D,20210903,000000,50.3679,50.3679,50.3133,50.3481,315.00138307535,0
+FIGB.US,D,20210907,000000,50.2536,50.2536,50.214,50.214,1613.2498947916,0
+FIGB.US,D,20210908,000000,50.2636,50.2636,50.2636,50.2636,273.73922107506,0
+FIGB.US,D,20210909,000000,50.3779,50.3779,50.3779,50.3779,89.569083366473,0
+FIGB.US,D,20210910,000000,50.3679,50.3679,50.3679,50.3679,45.287738780801,0
+FIGB.US,D,20210913,000000,50.4524,50.4524,50.4276,50.4276,1066.7778468366,0
+FIGB.US,D,20210914,000000,50.532,50.532,50.532,50.532,15.095912926934,0
+FIGB.US,D,20210915,000000,50.532,50.532,50.4823,50.4823,165.04864800114,0
+FIGB.US,D,20210916,000000,50.4871,50.4871,50.4276,50.4276,209.32999258681,0
+FIGB.US,D,20210917,000000,50.3282,50.3282,50.3282,50.3282,4.0255767805156,0
+FIGB.US,D,20210920,000000,50.4574,50.4574,50.4574,50.4574,3.0191825853867,0
+FIGB.US,D,20210921,000000,50.4325,50.4325,50.4325,50.4325,140.89518731805,0
+FIGB.US,D,20210922,000000,50.4871,50.4871,50.4871,50.4871,34.217402634383,0
+FIGB.US,D,20210923,000000,50.3431,50.3431,50.2766,50.2766,274.74561527019,0
+FIGB.US,D,20210924,000000,50.1643,50.1643,50.1355,50.1355,361.29551605128,0
+FIGB.US,D,20210927,000000,50.1155,50.1155,50.0609,50.1006,1043.6307803487,0
+FIGB.US,D,20210928,000000,49.9268,49.9268,49.8284,49.8284,1039.6052035682,0
+FIGB.US,D,20210929,000000,49.5005,49.9466,49.5005,49.8979,1557.8982140595,0
+FIGB.US,D,20210930,000000,49.8881,49.9466,49.8582,49.8582,1064.7650584464,0
+FIGB.US,D,20211001,000000,50.0062,50.0062,49.9814,49.9814,104.66499629341,0
+FIGB.US,D,20211004,000000,49.9864,49.9864,49.9864,49.9864,65.415622683379,0
+FIGB.US,D,20211005,000000,49.9019,49.9019,49.8831,49.8831,317.01417146561,0
+FIGB.US,D,20211006,000000,49.8384,49.8384,49.8384,49.8384,159.01028283037,0
+FIGB.US,D,20211007,000000,49.8185,49.8185,49.739,49.739,561.56796088193,0
+FIGB.US,D,20211008,000000,49.7489,49.7489,49.6147,49.6147,155.99110024498,0
+FIGB.US,D,20211011,000000,49.6794,49.6794,49.5303,49.5303,1831.6374351346,0
+FIGB.US,D,20211012,000000,49.6694,49.6843,49.6197,49.6337,1271.0758684478,0
+FIGB.US,D,20211013,000000,49.739,49.739,49.739,49.739,233.48345326991,0
+FIGB.US,D,20211014,000000,49.8582,49.8582,49.8582,49.8582,2.0127883902578,0
+FIGB.US,D,20211015,000000,49.7092,49.8185,49.7092,49.8185,995.32385898249,0
+FIGB.US,D,20211018,000000,49.7787,49.7787,49.7638,49.7638,470.99248332033,0
+FIGB.US,D,20211019,000000,49.6447,49.6447,49.6447,49.6447,3.0191825853867,0
+FIGB.US,D,20211020,000000,49.5949,49.5949,49.5949,49.5949,15.095912926934,0
+FIGB.US,D,20211021,000000,50.1453,50.1453,49.4906,49.5303,1671.6207581091,0
+FIGB.US,D,20211022,000000,49.4906,49.6018,49.4906,49.5651,1378.7600473266,0
+FIGB.US,D,20211025,000000,49.6048,49.6048,49.6048,49.6048,3.0191825853867,0
+FIGB.US,D,20211026,000000,49.6893,49.6893,49.6893,49.6893,2.0127883902578,0
+FIGB.US,D,20211027,000000,49.8881,49.8881,49.8881,49.8881,8.0511535610313,0
+FIGB.US,D,20211028,000000,49.8582,49.8582,49.8324,49.8324,333.11647858767,0
+FIGB.US,D,20211029,000000,49.8532,49.8532,49.8532,49.8532,16.102307122063,0
+FIGB.US,D,20211101,000000,49.738,49.7489,49.738,49.7489,254.61773136761,0
+FIGB.US,D,20211102,000000,49.8185,49.8185,49.8185,49.8185,42.268556195414,0
+FIGB.US,D,20211103,000000,50.4424,50.4424,49.7985,49.7985,955.06809117733,0
+FIGB.US,D,20211104,000000,49.8095,49.8731,49.8085,49.8731,384.44258253924,0
+FIGB.US,D,20211105,000000,50.1503,50.1503,50.1503,50.1503,41.262162000285,0
+FIGB.US,D,20211108,000000,50.1355,50.1355,50.0559,50.0559,894.6844394696,0
+FIGB.US,D,20211109,000000,50.204,50.204,50.204,50.204,5.0319709756445,0
+FIGB.US,D,20211110,000000,49.8881,49.8881,49.8881,49.8881,100.63941951289,0
+FIGB.US,D,20211111,000000,49.9268,49.9268,49.9268,49.9268,360.28912185615,0
+FIGB.US,D,20211112,000000,49.9367,49.9367,49.6794,49.6794,441.80705166159,0
+FIGB.US,D,20211115,000000,49.5701,49.6447,49.5701,49.6147,2222.1183828446,0
+FIGB.US,D,20211116,000000,49.5998,49.5998,49.5998,49.5998,249.58576039197,0
+FIGB.US,D,20211117,000000,49.6447,49.6447,49.6447,49.6447,11.070336146418,0
+FIGB.US,D,20211118,000000,49.7985,49.7985,49.7141,49.7141,261.66249073352,0
+FIGB.US,D,20211119,000000,49.8284,49.8284,49.8284,49.8284,232.47705907478,0
+FIGB.US,D,20211122,000000,49.5949,49.5949,49.5949,49.5949,100.63941951289,0
+FIGB.US,D,20211123,000000,50.1056,50.1056,49.418,49.418,171.08701317191,0
+FIGB.US,D,20211124,000000,49.4806,49.4806,49.4806,49.4806,20.127883902578,0
+FIGB.US,D,20211126,000000,49.8731,49.8731,49.7985,49.7985,248.57936619684,0
+FIGB.US,D,20211129,000000,50.3043,50.3043,49.74,49.7837,407.58964902721,0
+FIGB.US,D,20211130,000000,49.9426,49.9426,49.9426,49.9426,128.8184569765,0
+FIGB.US,D,20211201,000000,50.3441,50.3441,49.8731,49.9774,11124.681432955,0
+FIGB.US,D,20211202,000000,49.9774,49.9774,49.9774,49.9774,2.0127883902578,0
+FIGB.US,D,20211203,000000,50.1285,50.189,50.1285,50.189,111.70975565931,0
+FIGB.US,D,20211206,000000,50.1851,50.1851,50.037,50.037,658.18180361431,0
+FIGB.US,D,20211207,000000,49.9655,49.9655,49.9626,49.9626,535.40171180858,0
+FIGB.US,D,20211208,000000,49.8135,49.8135,49.7985,49.7985,105.67139048854,0
+FIGB.US,D,20211209,000000,49.8185,49.8234,49.8185,49.8234,233.48345326991,0
+FIGB.US,D,20211210,000000,49.8731,49.9178,49.8582,49.8582,1203.6474573742,0
+FIGB.US,D,20211213,000000,49.9774,50.0172,49.9774,50.0172,152.97191765959,0
+FIGB.US,D,20211214,000000,49.8881,49.9576,49.8881,49.9426,31131.798032118,0
+FIGB.US,D,20211215,000000,49.8681,49.8681,49.8681,49.8681,207.31720419656,0
+FIGB.US,D,20211216,000000,49.9426,49.9426,49.9426,49.9426,203.29162741604,0
+FIGB.US,D,20211217,000000,50.0302,50.0302,50.0122,50.0122,459.92214717391,0
+FIGB.US,D,20211220,000000,50.0272,50.0272,49.9278,49.9278,961.10645634811,0
+FIGB.US,D,20211221,000000,50.1066,50.1066,49.8582,49.893,320.03335405099,0
+FIGB.US,D,20211222,000000,49.9675,49.9675,49.9626,49.9626,127.81206278137,0
+FIGB.US,D,20211223,000000,49.8881,49.8881,49.8284,49.8582,1369.7024995704,0
+FIGB.US,D,20211227,000000,49.8781,49.8781,49.8781,49.8781,105.67139048854,0
+FIGB.US,D,20211228,000000,49.9029,49.9029,49.9029,49.9029,101.64581370802,0
+FIGB.US,D,20211229,000000,49.8185,49.8185,49.6197,49.6544,1083.8865481538,0
+FIGB.US,D,20211230,000000,50.0072,50.0072,49.6397,49.7489,1171.44284313,0
+FIGB.US,D,20211231,000000,49.8384,49.8482,49.7638,49.7638,541.44007697935,0
+FIGB.US,D,20220103,000000,49.6804,49.6804,49.3723,49.4359,6039.3715649686,0
+FIGB.US,D,20220104,000000,49.3127,49.4518,49.3127,49.3673,1287.1781755699,0
+FIGB.US,D,20220105,000000,49.3524,49.422,49.258,49.258,6107.8063702373,0
+FIGB.US,D,20220106,000000,49.1835,49.2133,49.1835,49.2133,307.95662370945,0
+FIGB.US,D,20220107,000000,49.0643,49.1209,49.0643,49.1209,1510.5976868885,0
+FIGB.US,D,20220110,000000,49.0095,49.0145,49.0047,49.0145,419.66637936875,0
+FIGB.US,D,20220111,000000,49.1339,49.1339,49.1339,49.1339,1.0063941951289,0
+FIGB.US,D,20220112,000000,49.1636,49.1636,49.1636,49.1636,1.0063941951289,0
+FIGB.US,D,20220113,000000,49.2083,49.2083,49.2083,49.2083,5.0319709756445,0
+FIGB.US,D,20220114,000000,49.0395,49.0395,49.0255,49.0255,161.02307122063,0
+FIGB.US,D,20220118,000000,48.7274,48.7474,48.7274,48.7474,580.68945058938,0
+FIGB.US,D,20220119,000000,48.7145,48.8517,48.7145,48.8517,430.73671551517,0
+FIGB.US,D,20220120,000000,48.797,48.8606,48.797,48.8606,203.29162741604,0
+FIGB.US,D,20220121,000000,49.0145,49.0145,49.0145,49.0145,1.0063941951289,0
+FIGB.US,D,20220124,000000,49.0245,49.0245,49.0235,49.0235,364.31469863666,0
+FIGB.US,D,20220125,000000,48.9748,48.9748,48.9102,48.9102,237.50903005042,0
+FIGB.US,D,20220126,000000,48.6678,48.6678,48.633,48.633,389.47455351489,0
+FIGB.US,D,20220127,000000,48.7214,48.7214,48.7214,48.7214,4.0255767805156,0
+FIGB.US,D,20220128,000000,48.7374,48.792,48.7374,48.792,189.20210868423,0
+FIGB.US,D,20220131,000000,48.805,48.806,48.7274,48.7911,1991.6541121601,0
+FIGB.US,D,20220201,000000,48.7671,48.7871,48.7076,48.7562,397.52570707592,0
+FIGB.US,D,20220202,000000,48.9003,48.9053,48.7374,48.8208,774.92353024926,0
+FIGB.US,D,20220203,000000,48.6181,48.6181,48.5983,48.5983,183.16374351346,0
+FIGB.US,D,20220204,000000,48.3101,48.3101,48.3101,48.3101,108.69057307392,0
+FIGB.US,D,20220207,000000,48.3001,48.3349,47.7844,48.1511,10837.859087343,0
+FIGB.US,D,20220208,000000,48.1709,48.2207,48.0527,48.1611,16906.41608397,0
+FIGB.US,D,20220209,000000,48.2505,48.3299,48.1908,48.2008,6325.1875163852,0
+FIGB.US,D,20220210,000000,48.0726,48.0726,47.7447,47.7547,5396.2856742812,0
+FIGB.US,D,20220211,000000,48.1272,48.1272,48.1272,48.1272,1.0063941951289,0
+FIGB.US,D,20220214,000000,47.9634,47.9634,47.9374,47.9374,423.69195614927,0
+FIGB.US,D,20220215,000000,47.7983,47.7983,47.7983,47.7983,12.076730341547,0
+FIGB.US,D,20220216,000000,47.7387,47.8003,47.7387,47.8003,210.33638678194,0
+FIGB.US,D,20220217,000000,47.9176,47.9176,47.9176,47.9176,93.594660146988,0
+FIGB.US,D,20220218,000000,47.9881,48.0428,47.9684,47.9821,6130.9534367253,0
+FIGB.US,D,20220222,000000,47.9275,47.9684,47.9275,47.9285,1289.1909639601,0
+FIGB.US,D,20220223,000000,47.8441,47.8441,47.7746,47.7746,230.46427068452,0
+FIGB.US,D,20220224,000000,47.7758,47.7758,47.7758,47.7758,21.134278097707,0
+FIGB.US,D,20220225,000000,47.8341,47.8594,47.8341,47.8594,413.62801419798,0
+FIGB.US,D,20220228,000000,48.1781,48.1781,48.1781,48.1781,90.575477561602,0
+FIGB.US,D,20220301,000000,48.4303,48.5197,48.4115,48.4844,1461.2843713272,0
+FIGB.US,D,20220302,000000,48.4701,48.4701,47.9762,47.9762,593.77257512606,0
+FIGB.US,D,20220303,000000,48.0473,48.0473,48.0473,48.0473,93.594660146988,0
+FIGB.US,D,20220304,000000,48.2459,48.2459,48.2459,48.2459,54.345286536961,0
+FIGB.US,D,20220307,000000,47.9831,48.0241,47.715,47.9481,3343.2415162182,0
+FIGB.US,D,20220308,000000,47.6891,47.695,47.6891,47.6891,1240.8840425939,0
+FIGB.US,D,20220309,000000,47.6201,47.6201,47.6201,47.6201,6.0383651707734,0
+FIGB.US,D,20220310,000000,47.4367,47.4367,47.2925,47.2925,585.72142156502,0
+FIGB.US,D,20220311,000000,47.2379,47.3175,47.2379,47.2624,807.12814449338,0
+FIGB.US,D,20220314,000000,46.9597,46.9597,46.7311,46.7311,365.32109283179,0
+FIGB.US,D,20220315,000000,46.8459,46.8459,46.8459,46.8459,25.159854878223,0
+FIGB.US,D,20220316,000000,46.8703,46.92,46.761,46.92,1014.4453486899,0
+FIGB.US,D,20220317,000000,46.9995,47.1029,46.9995,47.0001,3690.4475135377,0
+FIGB.US,D,20220318,000000,47.1337,47.188,47.1337,47.188,216.37475195272,0
+FIGB.US,D,20220321,000000,46.9597,46.9597,46.7851,46.7851,950.03612020169,0
+FIGB.US,D,20220322,000000,46.607,46.607,46.607,46.607,3.0191825853867,0
+FIGB.US,D,20220323,000000,46.6693,46.8206,46.6566,46.7809,12777.180701357,0
+FIGB.US,D,20220324,000000,46.5523,46.6583,46.5523,46.6583,364.31469863666,0
+FIGB.US,D,20220325,000000,46.4033,46.4033,46.3238,46.3983,697.43117722433,0
+FIGB.US,D,20220328,000000,46.5076,46.5076,46.4132,46.4257,1443.1692758149,0
+FIGB.US,D,20220329,000000,46.5572,46.5572,46.5572,46.5572,77.492353024926,0
+FIGB.US,D,20220330,000000,46.6963,46.6963,46.6963,46.6963,86.549900781086,0
+FIGB.US,D,20220331,000000,46.8306,46.8355,46.7213,46.7268,1205.6602457644,0
+FIGB.US,D,20220401,000000,46.7163,46.7163,46.6865,46.6865,107.68417887879,0
+FIGB.US,D,20220404,000000,46.602,46.7003,46.602,46.6766,747.75088698078,0
+FIGB.US,D,20220405,000000,46.4629,46.4629,46.1946,46.1946,642.07949649224,0
+FIGB.US,D,20220406,000000,46.0158,46.0955,45.9462,46.0903,1537.770330157,0
+FIGB.US,D,20220407,000000,45.9959,45.9959,45.9959,45.9959,309.9694120997,0
+FIGB.US,D,20220408,000000,45.807,45.807,45.7717,45.7717,2505.921545871,0
+FIGB.US,D,20220411,000000,45.5244,45.5244,45.5244,45.5244,26.166249073352,0
+FIGB.US,D,20220412,000000,45.6978,45.6978,45.6382,45.6382,207.31720419656,0
+FIGB.US,D,20220413,000000,45.7872,45.7872,45.7349,45.7349,172.09340736704,0
+FIGB.US,D,20220414,000000,45.4991,45.5686,45.2904,45.3106,2599.516206018,0
+FIGB.US,D,20220418,000000,46.3138,46.3138,45.2859,45.2859,2544.1645252859,0
+FIGB.US,D,20220419,000000,45.022,45.022,45.022,45.022,117.74812083008,0
+FIGB.US,D,20220420,000000,45.3011,45.3011,45.3011,45.3011,67.428411073637,0
+FIGB.US,D,20220421,000000,45.1016,45.1116,44.8532,45.1116,714.53987854152,0
+FIGB.US,D,20220422,000000,44.9327,45.0158,44.9327,45.0158,114.7289382447,0
+FIGB.US,D,20220426,000000,45.35,45.4096,45.331,45.3509,517.28661629626,0
+FIGB.US,D,20220427,000000,45.3077,45.3103,45.1852,45.1852,2736.3858165555,0
+FIGB.US,D,20220428,000000,44.9724,45.022,44.9327,44.9327,8211.1702380568,0
+FIGB.US,D,20220429,000000,44.9525,44.9625,44.8135,44.8135,1058.7266932756,0
+FIGB.US,D,20220502,000000,44.6744,44.6744,44.5854,44.5854,471.99887751546,0
+FIGB.US,D,20220503,000000,44.6876,44.6876,44.6876,44.6876,83.530718195699,0
+FIGB.US,D,20220504,000000,44.869,44.869,44.869,44.869,3.0191825853867,0
+FIGB.US,D,20220505,000000,44.6148,44.6148,44.5406,44.5452,476.02445429597,0
+FIGB.US,D,20220506,000000,44.3763,44.4458,44.3763,44.4338,448.85181102749,0
+FIGB.US,D,20220509,000000,44.5297,44.5297,44.5297,44.5297,67.428411073637,0
+FIGB.US,D,20220510,000000,44.6345,44.6345,44.4657,44.4657,11326.966666175,0
+FIGB.US,D,20220511,000000,44.7965,44.7965,44.7965,44.7965,31.198220048996,0
+FIGB.US,D,20220512,000000,44.9427,44.9525,44.7638,44.7638,10584.24775017,0
+FIGB.US,D,20220513,000000,44.734,44.734,44.6535,44.6535,223.41951131862,0
+FIGB.US,D,20220516,000000,44.735,44.7359,44.6345,44.686,8517.1140733759,0
+FIGB.US,D,20220517,000000,44.6048,44.6247,44.5054,44.5054,3229.5189721687,0
+FIGB.US,D,20220518,000000,44.5474,44.5677,44.5474,44.5677,1383.7920183022,0
+FIGB.US,D,20220519,000000,44.7736,44.7736,44.7635,44.7635,158.00388863524,0
+FIGB.US,D,20220520,000000,44.7538,44.7936,44.7538,44.7936,673.27771654124,0
+FIGB.US,D,20220523,000000,44.7836,44.7836,44.6744,44.6744,339.15484375844,0
+FIGB.US,D,20220524,000000,44.575,44.9873,44.575,44.9873,588.74060415041,0
+FIGB.US,D,20220525,000000,45.0966,45.1066,45.0966,45.1066,387.46176512463,0
+FIGB.US,D,20220526,000000,45.0618,45.0817,45.0618,45.0817,127.61497402407,0
+FIGB.US,D,20220527,000000,45.3225,45.3404,45.2658,45.2658,1220.8834129074,0
+FIGB.US,D,20220531,000000,45.2409,45.2609,44.9039,44.9039,2048.8734805911,0
+FIGB.US,D,20220601,000000,45.0121,45.0121,44.7035,44.824,1906.1858718398,0
+FIGB.US,D,20220602,000000,44.7731,44.8578,44.7731,44.8578,322.55438316319,0
+FIGB.US,D,20220603,000000,44.7633,44.8334,44.7633,44.8334,349.68512567224,0
+FIGB.US,D,20220606,000000,44.624,44.624,44.5343,44.5543,1673.062454725,0
+FIGB.US,D,20220607,000000,44.7185,44.7185,44.7185,44.7185,9.0435808363511,0
+FIGB.US,D,20220608,000000,44.5922,44.614,44.5244,44.5244,939.52756466537,0
+FIGB.US,D,20220609,000000,44.5443,44.5443,44.4698,44.4698,519.50347693262,0
+FIGB.US,D,20220610,000000,44.3353,44.3353,44.1412,44.1412,261.25900193903,0
+FIGB.US,D,20220613,000000,43.7183,43.7183,43.4013,43.4013,412.9901915267,0
+FIGB.US,D,20220614,000000,43.4795,43.4795,43.1212,43.1513,3545.0836878496,0
+FIGB.US,D,20220615,000000,43.4451,43.4993,43.3899,43.4098,2608.5706501297,0
+FIGB.US,D,20220616,000000,43.2207,43.6538,43.2207,43.6538,100.48423151501,0
+FIGB.US,D,20220617,000000,43.6984,43.7209,43.6984,43.7209,121.58592013317,0
+FIGB.US,D,20220621,000000,43.569,43.569,43.5419,43.5419,176.85224746642,0
+FIGB.US,D,20220622,000000,43.8726,43.8726,43.8726,43.8726,49.237273442356,0
+FIGB.US,D,20220623,000000,44.0321,44.0321,44.0321,44.0321,56.271169648407,0
+FIGB.US,D,20220624,000000,44.0069,44.0069,43.9485,43.9621,213.02657081183,0
+FIGB.US,D,20220627,000000,43.8079,43.8079,43.7283,43.7631,510.45989609626,0
+FIGB.US,D,20220628,000000,43.6387,43.6387,43.5988,43.6138,634.05550085973,0
+FIGB.US,D,20220629,000000,43.7979,43.7995,43.7979,43.7995,819.9513291625,0
+FIGB.US,D,20220630,000000,44.1191,44.1191,44.1191,44.1191,195.94425145427,0
+FIGB.US,D,20220701,000000,44.3752,44.3752,44.3752,44.3752,246.18636721178,0
+FIGB.US,D,20220705,000000,44.5039,44.5222,44.5039,44.5222,590.84728130827,0
+FIGB.US,D,20220706,000000,44.5244,44.5244,44.2259,44.2397,1008.8616844107,0
+FIGB.US,D,20220707,000000,44.2159,44.2159,44.1412,44.1462,655.15718947788,0
+FIGB.US,D,20220708,000000,44.0268,44.0268,43.9794,43.9794,271.30742509053,0
+FIGB.US,D,20220711,000000,44.1555,44.1555,44.1555,44.1555,109.52781235136,0
+FIGB.US,D,20220712,000000,44.3254,44.3254,44.2545,44.2545,109.52781235136,0
+FIGB.US,D,20220713,000000,44.0567,44.3154,43.9969,44.3154,505.43568452051,0
+FIGB.US,D,20220714,000000,44.0567,44.1562,44.0567,44.1562,510.45989609626,0
+FIGB.US,D,20220715,000000,44.2457,44.3403,44.2457,44.3403,301.45269454504,0
+FIGB.US,D,20220718,000000,44.2756,44.2756,44.2159,44.2247,1033.9827422895,0
+FIGB.US,D,20220719,000000,44.2159,44.2159,44.207,44.207,100.48423151501,0
+FIGB.US,D,20220720,000000,44.196,44.201,44.196,44.201,105.50844309076,0
+FIGB.US,D,20220721,000000,44.4945,44.5215,44.4945,44.5215,836.02880620491,0
+FIGB.US,D,20220722,000000,44.8731,44.8731,44.8731,44.8731,39.188850290855,0
+FIGB.US,D,20220725,000000,44.7235,44.7334,44.7235,44.7235,539.60032323562,0
+FIGB.US,D,20220726,000000,44.9026,44.9026,44.7334,44.7334,1154.5638201075,0
+FIGB.US,D,20220727,000000,44.7731,44.7731,44.7731,44.7731,16.077477042402,0
+FIGB.US,D,20220728,000000,45.0269,45.0269,45.0269,45.0269,1.0048423151501,0
+FIGB.US,D,20220729,000000,45.248,45.248,45.0817,45.0817,848.08691398671,0
+FIGB.US,D,20220801,000000,45.0817,45.2796,45.0817,45.2559,613.95865455673,0
+FIGB.US,D,20220802,000000,45.2509,45.3007,45.0121,45.0121,593.86180825372,0
+FIGB.US,D,20220803,000000,44.8329,45.0519,44.7831,45.0439,5514.5746255439,0
+FIGB.US,D,20220804,000000,45.184,45.184,45.184,45.184,1.0048423151501,0
+FIGB.US,D,20220805,000000,44.7235,44.7433,44.6936,44.7284,587.83275436282,0
+FIGB.US,D,20220808,000000,44.9252,44.9252,44.9252,44.9252,115.55686624226,0
+FIGB.US,D,20220809,000000,44.8031,44.8826,44.8031,44.8279,1627.8445505432,0
+FIGB.US,D,20220810,000000,45.0867,45.1171,44.9673,44.9822,2518.1348417662,0
+FIGB.US,D,20220811,000000,45.0419,45.1215,44.6538,44.6538,4609.2116995936,0
+FIGB.US,D,20220812,000000,44.8628,44.9126,44.7831,44.9026,2609.5754924449,0
+FIGB.US,D,20220815,000000,45.0319,45.0319,44.9126,44.9573,736.54941700504,0
+FIGB.US,D,20220816,000000,44.8926,44.8926,44.7831,44.8678,1308.3046943255,0
+FIGB.US,D,20220817,000000,44.7135,44.7135,44.6388,44.6638,1732.3481513188,0
+FIGB.US,D,20220818,000000,44.7533,44.7633,44.7533,44.7633,445.14514561151,0
+FIGB.US,D,20220819,000000,44.5443,44.5443,44.3752,44.3761,5897.4195476161,0
+FIGB.US,D,20220822,000000,44.385,44.385,44.2059,44.2407,2695.9919315478,0
+FIGB.US,D,20220823,000000,44.2457,44.2457,44.2358,44.2358,508.45021146596,0
+FIGB.US,D,20220824,000000,44.1372,44.186,44.1064,44.1064,1740.38688984,0
+FIGB.US,D,20220825,000000,44.1064,44.3552,44.0964,44.3552,978.71641495622,0
+FIGB.US,D,20220826,000000,44.2855,44.335,44.2855,44.3055,2152.3722390516,0
+FIGB.US,D,20220829,000000,44.1758,44.1758,44.1309,44.1309,134.3766690152,0
+FIGB.US,D,20220830,000000,44.2057,44.2057,44.0262,44.096,3787.6170064956,0
+FIGB.US,D,20220831,000000,44.096,44.096,43.9465,43.9465,2597.280393652,0
+FIGB.US,D,20220901,000000,43.6772,43.7022,43.5376,43.7022,839.3527758636,0
+FIGB.US,D,20220902,000000,43.8767,43.8767,43.8617,43.8617,1094.0667604148,0
+FIGB.US,D,20220906,000000,43.6473,43.6473,43.388,43.4329,1108.106113894,0
+FIGB.US,D,20220907,000000,43.6523,43.6822,43.6523,43.6822,147.4132115316,0
+FIGB.US,D,20220908,000000,43.6537,43.6537,43.6537,43.6537,101.2839072428,0
+FIGB.US,D,20220909,000000,43.6373,43.6423,43.6373,43.6423,332.9332396496,0
+FIGB.US,D,20220912,000000,43.6174,43.6174,43.4428,43.5027,3495.7990163208,0
+FIGB.US,D,20220913,000000,43.2983,43.3034,43.2584,43.3034,890.4961349664,0
+FIGB.US,D,20220914,000000,43.3591,43.3973,43.3282,43.3781,2416.774420348,0
+FIGB.US,D,20220915,000000,43.3182,43.3182,43.2833,43.2833,262.7364722536,0
+FIGB.US,D,20220916,000000,43.1986,43.1986,43.1487,43.1986,2941.2445538924,0
+FIGB.US,D,20220919,000000,43.1188,43.1637,43.1188,43.1637,271.7617709188,0
+FIGB.US,D,20220920,000000,42.9493,42.9692,42.9194,42.924,723.0267041788,0
+FIGB.US,D,20220921,000000,42.9692,43.0639,42.9194,43.0597,780.1869290584,0
+FIGB.US,D,20220922,000000,42.8196,42.8196,42.705,42.705,115.323260722,0
+FIGB.US,D,20220923,000000,42.6202,42.6202,42.5736,42.5736,275.77301477,0
+FIGB.US,D,20220926,000000,42.4108,42.4108,42.0368,42.0368,1719.820801202,0
+FIGB.US,D,20220927,000000,42.0518,42.0518,41.6828,41.7523,1234.4602952068,0
+FIGB.US,D,20220928,000000,42.0618,42.2861,42.0618,42.2861,744.0857343976,0
+FIGB.US,D,20220929,000000,41.982,41.982,41.8524,41.9321,511.433591028,0
+FIGB.US,D,20220930,000000,42.0319,42.0319,41.8375,41.8375,624.7512298244,0
+FIGB.US,D,20221003,000000,42.1116,42.3597,42.1116,42.2484,6174.3070979596,0
+FIGB.US,D,20221004,000000,42.331,42.3908,42.331,42.3677,690.9367533692,0
+FIGB.US,D,20221005,000000,42.0817,42.1615,41.9521,42.0119,1135.1820098896,0
+FIGB.US,D,20221006,000000,42.1017,42.1017,42.0119,42.0119,236.6633872208,0
+FIGB.US,D,20221007,000000,41.8324,41.8424,41.7626,41.7726,2245.2937457092,0
+FIGB.US,D,20221010,000000,41.5931,41.5931,41.4535,41.5133,923.5888967388,0
+FIGB.US,D,20221011,000000,41.5632,41.6529,41.5632,41.5976,626.75685175,0
+FIGB.US,D,20221012,000000,41.5456,41.5931,41.4634,41.5831,8410.5755450036,0
+FIGB.US,D,20221013,000000,41.4834,41.5133,41.4834,41.5133,144.4047786432,0
+FIGB.US,D,20221014,000000,41.5931,41.5931,41.3227,41.3227,1106.1004919684,0
+FIGB.US,D,20221017,000000,41.6429,41.6429,41.3388,41.3388,871.4427266732,0
+FIGB.US,D,20221018,000000,41.4884,41.4934,41.3039,41.3986,1347.7779340032,0
+FIGB.US,D,20221019,000000,41.2432,41.2432,41.0945,41.0945,1037.909346498,0
+FIGB.US,D,20221020,000000,41.0945,41.0945,40.8851,40.9,4654.0456783548,0
+FIGB.US,D,20221021,000000,40.8722,40.8722,40.7554,40.8352,1272.5671117932,0
+FIGB.US,D,20221024,000000,40.8452,40.8452,40.7754,40.8253,904.5354884456,0
+FIGB.US,D,20221025,000000,41.2341,41.264,41.2241,41.2341,1248.499648686,0
+FIGB.US,D,20221026,000000,41.4535,41.4535,41.3238,41.3837,1108.106113894,0
+FIGB.US,D,20221027,000000,41.3338,41.4236,41.3338,41.4036,680.9086437412,0
+FIGB.US,D,20221028,000000,41.4335,41.4335,41.3837,41.3837,862.417428008,0
+FIGB.US,D,20221031,000000,41.284,41.284,41.2042,41.2042,402.1271960828,0
+FIGB.US,D,20221101,000000,41.4634,41.4634,41.274,41.279,2001.6106817488,0
+FIGB.US,D,20221102,000000,41.3737,41.5033,41.2922,41.2922,1733.8601546812,0
+FIGB.US,D,20221103,000000,41.0546,41.1743,41.0546,41.1743,408.1440618596,0
+FIGB.US,D,20221104,000000,41.1743,41.1743,41.1244,41.1394,624.7512298244,0
+FIGB.US,D,20221107,000000,41.0845,41.1039,41.0347,41.0347,1984.5628953812,0
+FIGB.US,D,20221108,000000,41.1792,41.2141,41.1792,41.202,1087.0470836752,0
+FIGB.US,D,20221109,000000,41.1344,41.2092,41.1344,41.1693,621.742796936,0
+FIGB.US,D,20221110,000000,41.8424,41.9521,41.8424,41.9521,357.0007027568,0
+FIGB.US,D,20221111,000000,42.0319,42.0717,42.0319,42.0717,300.84328884,0
+FIGB.US,D,20221114,000000,41.982,41.982,41.9122,41.9122,2382.6788476128,0
+FIGB.US,D,20221115,000000,42.1814,42.1814,42.1465,42.1741,1218.415319802,0
+FIGB.US,D,20221116,000000,42.4706,42.4706,42.4706,42.4706,26.0730850328,0
+FIGB.US,D,20221117,000000,42.3111,42.339,42.2113,42.2662,3658.2543922944,0
+FIGB.US,D,20221118,000000,42.6501,42.6501,42.2213,42.2413,3976.145467502,0
+FIGB.US,D,20221121,000000,42.3709,42.3809,42.2213,42.2227,2589.2579059496,0
+FIGB.US,D,20221122,000000,42.6003,42.6003,42.4307,42.4507,3475.7427970648,0
+FIGB.US,D,20221123,000000,42.5803,42.6501,42.5803,42.6302,1449.061841246,0
+FIGB.US,D,20221125,000000,42.69,42.69,42.69,42.69,398.1159522316,0
+FIGB.US,D,20221128,000000,42.69,42.71,42.55,42.55,4122,0
+FIGB.US,D,20221129,000000,42.53,42.598,42.5147,42.5147,2816,0
+FIGB.US,D,20221130,000000,42.54,42.7057,42.5222,42.7057,2223,0
+FIGB.US,D,20221201,000000,42.83,43.164,42.83,43.164,1151,0
+FIGB.US,D,20221202,000000,43.1005,43.2756,43.03,43.2756,936,0
+FIGB.US,D,20221205,000000,43.17,43.17,42.995,42.995,4454,0
+FIGB.US,D,20221206,000000,43.2152,43.2152,43.2152,43.2152,128,0
+FIGB.US,D,20221207,000000,43.46,43.555,43.46,43.555,774,0
+FIGB.US,D,20221208,000000,43.5,43.53,43.495,43.495,1097,0
+FIGB.US,D,20221209,000000,43.2846,43.2846,43.2846,43.2846,42,0
+FIGB.US,D,20221212,000000,43.18,43.195,43.16,43.16,26976,0
+FIGB.US,D,20221213,000000,43.6072,43.6072,43.4,43.44,2992,0
+FIGB.US,D,20221214,000000,43.5,43.55,43.44,43.55,2885,0
+FIGB.US,D,20221215,000000,43.55,43.65,43.55,43.615,3052,0
+FIGB.US,D,20221216,000000,43.42,43.58,43.42,43.5376,14271,0
+FIGB.US,D,20221219,000000,43.16,43.29,43.16,43.245,8761,0
+FIGB.US,D,20221220,000000,43,43.05,42.97,42.97,4366,0
+FIGB.US,D,20221221,000000,43.08,43.08,43.035,43.035,1425,0
+FIGB.US,D,20221222,000000,43.04,43.09,43.035,43.035,1406,0
+FIGB.US,D,20221223,000000,42.75,42.855,42.75,42.855,227,0
+FIGB.US,D,20221227,000000,42.69,42.69,42.59,42.59,3274,0
+FIGB.US,D,20221228,000000,42.46,42.47,42.341,42.38,5412,0
+FIGB.US,D,20221229,000000,42.5,42.55,42.5,42.5247,5116,0
+FIGB.US,D,20221230,000000,42.45,42.47,42.4139,42.4139,844,0
+FIGB.US,D,20230103,000000,42.81,42.81,42.605,42.605,2378,0
+FIGB.US,D,20230104,000000,43,43,42.825,42.825,1281,0
+FIGB.US,D,20230105,000000,42.77,42.86,42.715,42.86,11094,0
+FIGB.US,D,20230106,000000,42.915,43.24,42.915,43.24,858,0
+FIGB.US,D,20230109,000000,43.43,43.43,43.395,43.395,1184,0
+FIGB.US,D,20230110,000000,43.4,43.4,43.09,43.17,19264,0
+FIGB.US,D,20230111,000000,43.29,43.44,43.29,43.43,1533,0
+FIGB.US,D,20230112,000000,43.77,43.82,43.495,43.82,2899,0
+FIGB.US,D,20230113,000000,43.73,43.77,43.65,43.66,2275,0
+FIGB.US,D,20230117,000000,43.58,43.659,43.58,43.6079,1522,0
+FIGB.US,D,20230118,000000,43.84,44.0602,43.84,44.06,2407,0
+FIGB.US,D,20230119,000000,44,44.01,43.94,43.9845,1988,0
+FIGB.US,D,20230120,000000,43.72,43.82,43.69,43.76,3675,0
+FIGB.US,D,20230123,000000,43.72,43.73,43.675,43.675,2689,0
+FIGB.US,D,20230124,000000,43.72,43.9,43.72,43.855,3137,0
+FIGB.US,D,20230125,000000,43.85,43.87,43.83,43.87,898,0
+FIGB.US,D,20230126,000000,43.89,43.89,43.87,43.87,408,0
+FIGB.US,D,20230127,000000,43.62,43.6828,43.62,43.68,919,0
+FIGB.US,D,20230130,000000,43.6,43.7,43.57,43.57,5053,0
+FIGB.US,D,20230131,000000,43.679,43.7161,43.66,43.7161,1250,0
+FIGB.US,D,20230201,000000,43.78,44.05,43.7548,44.05,1442,0
+FIGB.US,D,20230202,000000,44.085,44.1741,44.085,44.1239,1596,0
+FIGB.US,D,20230203,000000,43.82,43.84,43.755,43.755,1309,0
+FIGB.US,D,20230206,000000,43.76,43.76,43.485,43.53,3260,0
+FIGB.US,D,20230207,000000,43.48,43.49,43.39,43.39,7928,0
+FIGB.US,D,20230208,000000,43.39,43.48,43.27,43.4632,7909,0
+FIGB.US,D,20230209,000000,43.67,43.67,43.3838,43.3838,5921,0
+FIGB.US,D,20230210,000000,43.38,43.38,43.145,43.145,2818,0
+FIGB.US,D,20230213,000000,43.2,43.2,43.2,43.2,222,0
+FIGB.US,D,20230214,000000,43.1,43.13,43.055,43.13,2127,0
+FIGB.US,D,20230215,000000,43.13,43.13,42.96,42.97,4225,0
+FIGB.US,D,20230216,000000,42.96,42.96,42.85,42.875,3425,0
+FIGB.US,D,20230217,000000,42.71,42.9536,42.685,42.91,1929,0
+FIGB.US,D,20230221,000000,42.62,42.62,42.575,42.575,1114,0
+FIGB.US,D,20230222,000000,42.6721,42.73,42.67,42.67,1362,0
+FIGB.US,D,20230223,000000,42.73,42.88,42.6961,42.8288,14816,0
+FIGB.US,D,20230224,000000,42.7,42.7,42.43,42.475,5237,0
+FIGB.US,D,20230227,000000,42.55,42.57,42.48,42.552,2644,0
+FIGB.US,D,20230228,000000,42.44,42.61,42.44,42.61,3836,0
+FIGB.US,D,20230301,000000,42.41,42.41,42.37,42.38,931,0
+FIGB.US,D,20230302,000000,42.33,42.33,42.18,42.2259,3084,0
+FIGB.US,D,20230303,000000,42.4517,42.5,42.4517,42.4935,858,0
+FIGB.US,D,20230306,000000,42.57,42.615,42.505,42.505,2674,0
+FIGB.US,D,20230307,000000,42.5216,42.525,42.475,42.475,976,0
+FIGB.US,D,20230308,000000,42.6,42.605,42.41,42.422,3085,0
+FIGB.US,D,20230309,000000,42.5,42.58,42.5,42.535,1837,0
+FIGB.US,D,20230310,000000,42.9888,43.06,42.95,43,2243,0
+FIGB.US,D,20230313,000000,43.62,43.62,43.21,43.21,3332,0
+FIGB.US,D,20230314,000000,42.88,43.1309,42.88,42.99,2654,0
+FIGB.US,D,20230315,000000,43.52,43.54,43.3171,43.4287,9535,0
+FIGB.US,D,20230316,000000,43.43,43.5,43.18,43.18,4901,0
+FIGB.US,D,20230317,000000,43.51,43.52,43.4652,43.51,1692,0
+FIGB.US,D,20230320,000000,43.47,43.47,43.355,43.355,2388,0
+FIGB.US,D,20230321,000000,43.185,43.51,43.185,43.2869,12208,0
+FIGB.US,D,20230322,000000,43.365,43.73,43.365,43.61,1626,0
+FIGB.US,D,20230323,000000,43.594,43.705,43.594,43.705,3080,0
+FIGB.US,D,20230324,000000,43.76,43.8,43.55,43.75,6823,0
+FIGB.US,D,20230327,000000,43.75,43.75,43.33,43.33,3929,0
+FIGB.US,D,20230328,000000,43.27,43.2703,43.27,43.2703,320,0
+FIGB.US,D,20230329,000000,43.16,43.26,43.145,43.1655,2388,0
+FIGB.US,D,20230330,000000,43.14,43.29,43.14,43.2521,3049,0
+FIGB.US,D,20230331,000000,43.4,43.505,43.3944,43.505,1219,0
+FIGB.US,D,20230403,000000,43.49,43.6999,43.49,43.645,3416,0
+FIGB.US,D,20230404,000000,43.83,43.855,43.79,43.84,1101,0
+FIGB.US,D,20230405,000000,43.9,44.02,43.9,44.013,2005,0
+FIGB.US,D,20230406,000000,44.02,44.05,43.94,43.95,4469,0
+FIGB.US,D,20230410,000000,44.06,44.06,43.64,43.66,5906,0
+FIGB.US,D,20230411,000000,43.83,43.83,43.62,43.62,861,0
+FIGB.US,D,20230412,000000,44,44,43.67,43.71,6258,0
+FIGB.US,D,20230413,000000,43.76,43.76,43.645,43.645,1257,0
+FIGB.US,D,20230414,000000,43.525,43.525,43.52,43.52,519,0
+FIGB.US,D,20230417,000000,43.33,43.39,43.325,43.35,5121,0
+FIGB.US,D,20230418,000000,43.39,43.45,43.305,43.355,3734,0
+FIGB.US,D,20230419,000000,43.265,43.295,43.2502,43.295,825,0
+FIGB.US,D,20230420,000000,43.479,43.479,43.4304,43.4304,1244,0
+FIGB.US,D,20230421,000000,43.395,43.395,43.395,43.395,46,0
+FIGB.US,D,20230424,000000,43.88,43.88,43.495,43.6,23848,0
+FIGB.US,D,20230425,000000,43.83,43.92,43.8153,43.89,5550,0
+FIGB.US,D,20230426,000000,43.84,43.84,43.5702,43.575,3379,0
+FIGB.US,D,20230427,000000,43.15,43.47,43.12,43.39,6687,0
+FIGB.US,D,20230428,000000,43.36,43.68,43.36,43.68,14442,0
+FIGB.US,D,20230501,000000,43.87,43.87,43.19,43.19,13577,0
+FIGB.US,D,20230502,000000,43.32,43.61,43.32,43.555,2839,0
+FIGB.US,D,20230503,000000,43.66,43.73,43.6,43.7214,2997,0
+FIGB.US,D,20230504,000000,43.68,43.75,43.68,43.72,1905,0
+FIGB.US,D,20230505,000000,43.63,43.63,43.52,43.565,3444,0
+FIGB.US,D,20230508,000000,43.72,43.72,43.3542,43.355,3322,0
+FIGB.US,D,20230509,000000,43.35,43.35,43.31,43.31,447,0
+FIGB.US,D,20230510,000000,43.54,43.63,43.465,43.545,4124,0
+FIGB.US,D,20230511,000000,43.78,43.78,43.7246,43.725,5310,0
+FIGB.US,D,20230512,000000,43.73,43.73,43.525,43.525,6223,0
+FIGB.US,D,20230515,000000,43.4,43.4,43.34,43.34,6142,0
+FIGB.US,D,20230516,000000,43.27,43.29,43.18,43.235,12521,0
+FIGB.US,D,20230517,000000,43.27,43.27,43.16,43.1996,3463,0
+FIGB.US,D,20230518,000000,43.16,43.16,43.06,43.065,7550,0
+FIGB.US,D,20230519,000000,43.06,43.06,42.8918,42.96,4925,0
+FIGB.US,D,20230522,000000,42.98,42.98,42.905,42.914,1377,0
+FIGB.US,D,20230523,000000,42.9,42.92,42.815,42.92,1495,0
+FIGB.US,D,20230524,000000,43.02,43.02,42.84,42.895,6284,0
+FIGB.US,D,20230525,000000,42.84,42.84,42.67,42.6877,1788,0
+FIGB.US,D,20230526,000000,42.56,42.64,42.53,42.64,3177,0
+FIGB.US,D,20230530,000000,42.87,42.93,42.73,42.9044,3211,0
+FIGB.US,D,20230531,000000,43.06,43.065,42.975,43.0495,3523,0
+FIGB.US,D,20230601,000000,43.2,43.22,43.1454,43.1454,1511,0
+FIGB.US,D,20230602,000000,43.2,43.2,42.9426,42.945,1101,0
+FIGB.US,D,20230605,000000,42.9,43.01,42.8464,42.96,2707,0
+FIGB.US,D,20230606,000000,43.05,43.05,42.905,42.97,8885,0
+FIGB.US,D,20230607,000000,42.96,42.96,42.735,42.735,5635,0
+FIGB.US,D,20230608,000000,42.805,42.9285,42.76,42.9285,2658,0
+FIGB.US,D,20230609,000000,42.85,43,42.77,42.89,6717,0
+FIGB.US,D,20230612,000000,42.89,42.98,42.795,42.98,14036,0
+FIGB.US,D,20230613,000000,42.84,42.95,42.7292,42.74,5876,0
+FIGB.US,D,20230614,000000,42.78,42.9,42.67,42.805,13069,0
+FIGB.US,D,20230615,000000,43.03,43.08,42.97,43.05,2562,0
+FIGB.US,D,20230616,000000,42.95,43.03,42.895,43,2268,0
+FIGB.US,D,20230620,000000,43,43.12,43,43.11,6356,0
+FIGB.US,D,20230621,000000,43.14,43.15,42.94,43.09,4141,0
+FIGB.US,D,20230622,000000,43,43.02,42.95,42.95,5301,0
+FIGB.US,D,20230623,000000,43.34,43.34,43.045,43.055,3516,0
+FIGB.US,D,20230626,000000,43.0814,43.18,43.04,43.105,6224,0
+FIGB.US,D,20230627,000000,43.06,43.08,42.98,43.07,3708,0
+FIGB.US,D,20230628,000000,42.96,42.99,42.885,42.99,1113,0
+FIGB.US,D,20230629,000000,42.74,42.755,42.655,42.6744,5125,0
+FIGB.US,D,20230630,000000,42.74,42.88,42.74,42.85,4117,0
+FIGB.US,D,20230703,000000,42.71,42.97,42.71,42.8641,4537,0
+FIGB.US,D,20230705,000000,42.76,42.76,42.53,42.53,6437,0
+FIGB.US,D,20230706,000000,42.33,42.33,42.21,42.32,5892,0
+FIGB.US,D,20230707,000000,42.22,42.385,42.2101,42.275,3583,0
+FIGB.US,D,20230710,000000,42.27,42.43,42.25,42.41,5523,0
+FIGB.US,D,20230711,000000,42.41,42.47,42.38,42.4305,6171,0
+FIGB.US,D,20230712,000000,42.5,42.84,42.5,42.78,3198,0
+FIGB.US,D,20230713,000000,42.97,43.1,42.97,43.0505,1474,0
+FIGB.US,D,20230714,000000,43.04,43.04,42.915,42.915,50022,0
+FIGB.US,D,20230717,000000,42.88,42.939,42.86,42.9,4699,0
+FIGB.US,D,20230718,000000,43.01,43.07,42.93,42.933,2710,0
+FIGB.US,D,20230719,000000,43,43.12,43,43.12,2134,0
+FIGB.US,D,20230720,000000,42.99,42.99,42.76,42.875,59950,0
+FIGB.US,D,20230721,000000,43.01,43.01,42.94,42.997,6343,0
+FIGB.US,D,20230724,000000,43.05,43.06,42.945,43.02,5815,0
+FIGB.US,D,20230725,000000,42.8,42.87,42.79,42.808,3637,0
+FIGB.US,D,20230726,000000,42.86,43.005,42.8358,43.005,11993,0
+FIGB.US,D,20230727,000000,42.8,42.8,42.5276,42.5276,8534,0
+FIGB.US,D,20230728,000000,42.59,43.09,42.59,42.645,6164,0
+FIGB.US,D,20230731,000000,42.68,42.8,42.645,42.73,17429,0
+FIGB.US,D,20230801,000000,42.54,42.54,42.4512,42.51,2173,0
+FIGB.US,D,20230802,000000,42.68,42.68,42.25,42.2595,7550,0
+FIGB.US,D,20230803,000000,42.0146,42.12,42.0146,42.065,6145,0
+FIGB.US,D,20230804,000000,42.36,42.38,42.21,42.38,3406,0
+FIGB.US,D,20230807,000000,42.39,42.43,42.36,42.375,3751,0
+FIGB.US,D,20230808,000000,42.49,42.58,42.49,42.5,2258,0
+FIGB.US,D,20230809,000000,42.71,42.71,42.49,42.495,3109,0
+FIGB.US,D,20230810,000000,42.548,42.59,42.32,42.32,4238,0
+FIGB.US,D,20230811,000000,42.4,42.4,42.14,42.185,4655,0
+FIGB.US,D,20230814,000000,41.99,42.122,41.99,42.105,6121,0
+FIGB.US,D,20230815,000000,42.05,42.1187,41.92,42.03,6289,0
+FIGB.US,D,20230816,000000,42.05,42.05,41.91,41.93,2746,0
+FIGB.US,D,20230817,000000,41.82,41.82,41.74,41.8,4693,0
+FIGB.US,D,20230818,000000,41.87,41.91,41.87,41.87,1467,0
+FIGB.US,D,20230821,000000,42.07,42.07,41.57,41.695,18664,0
+FIGB.US,D,20230822,000000,41.69,41.81,41.64,41.75,1740,0
+FIGB.US,D,20230823,000000,41.96,42.14,41.96,42.0905,1890,0
+FIGB.US,D,20230824,000000,42.05,42.14,41.99,42.035,8107,0
+FIGB.US,D,20230825,000000,41.98,42.06,41.9474,42.0565,3244,0
+FIGB.US,D,20230828,000000,42.1,42.48,41.97,42.235,104913,0
+FIGB.US,D,20230829,000000,42,42.28,41.95,42.205,17400,0
+FIGB.US,D,20230830,000000,42.28,42.28,42.23,42.23,1039,0
+FIGB.US,D,20230831,000000,42.3,42.43,42.29,42.3272,4531,0
+FIGB.US,D,20230901,000000,42.28,42.28,42.05,42.1,2933,0
+FIGB.US,D,20230905,000000,41.99,41.99,41.8643,41.895,8548,0
+FIGB.US,D,20230906,000000,41.88,41.88,41.82,41.82,3949,0
+FIGB.US,D,20230907,000000,41.82,41.91,41.82,41.885,1555,0
+FIGB.US,D,20230908,000000,41.95,42,41.95,41.9531,6694,0
+FIGB.US,D,20230911,000000,41.95,41.95,41.835,41.91,2270,0
+FIGB.US,D,20230912,000000,41.72,41.9287,41.72,41.91,13948,0
+FIGB.US,D,20230913,000000,41.89,41.98,41.83,41.98,2929,0
+FIGB.US,D,20230914,000000,41.96,41.96,41.8625,41.895,3990,0
+FIGB.US,D,20230915,000000,41.8304,41.8673,41.79,41.83,1462,0
+FIGB.US,D,20230918,000000,42.16,42.16,41.8,41.89,2991,0
+FIGB.US,D,20230919,000000,41.812,41.812,41.715,41.715,2009,0
+FIGB.US,D,20230920,000000,41.86,41.86,41.66,41.6787,3880,0
+FIGB.US,D,20230921,000000,41.4385,41.4385,41.35,41.35,3438,0
+FIGB.US,D,20230922,000000,41.35,41.56,41.35,41.5402,2152,0
+FIGB.US,D,20230925,000000,41.34,41.39,41.23,41.2867,6864,0
+FIGB.US,D,20230926,000000,41.34,41.34,41.15,41.215,4501,0
+FIGB.US,D,20230927,000000,41.17,41.17,40.8749,40.8749,1132,0
+FIGB.US,D,20230928,000000,40.87,41.01,40.845,41.01,3390,0
+FIGB.US,D,20230929,000000,41.1909,41.2,40.9795,40.9795,3507,0
+FIGB.US,D,20231002,000000,40.9,40.9,40.73,40.73,5359,0
+FIGB.US,D,20231003,000000,40.61,40.61,40.395,40.395,3096,0
+FIGB.US,D,20231004,000000,40.66,40.66,40.53,40.6293,7413,0
+FIGB.US,D,20231005,000000,40.7,40.7,40.62,40.685,1794,0
+FIGB.US,D,20231006,000000,40.37,40.545,40.37,40.545,1179,0
+FIGB.US,D,20231009,000000,40.69,40.89,40.69,40.855,1495,0
+FIGB.US,D,20231010,000000,40.7409,40.895,40.72,40.895,2157,0
+FIGB.US,D,20231011,000000,41.04,41.0645,40.93,41.0255,3505,0
+FIGB.US,D,20231012,000000,41.03,41.03,40.64,40.7105,5069,0
+FIGB.US,D,20231013,000000,40.92,40.9684,40.8563,40.925,3504,0
+FIGB.US,D,20231016,000000,40.74,40.79,40.66,40.7152,6131,0
+FIGB.US,D,20231017,000000,40.41,40.41,40.3901,40.41,3328,0
+FIGB.US,D,20231018,000000,40.28,40.32,40.12,40.12,28400,0
+FIGB.US,D,20231019,000000,40.11,40.16,40.06,40.085,4136,0
+FIGB.US,D,20231020,000000,40.26,40.26,40.15,40.15,1262,0
+FIGB.US,D,20231023,000000,40.09,40.4,40.09,40.34,4709,0
+FIGB.US,D,20231024,000000,40.35,40.4494,40.3439,40.4494,9670,0
+FIGB.US,D,20231025,000000,40.265,40.265,40.195,40.195,694,0
+FIGB.US,D,20231026,000000,40.306,40.5135,40.25,40.4616,1522,0
+FIGB.US,D,20231027,000000,40.29,40.29,40.19,40.2834,2024,0
+FIGB.US,D,20231030,000000,40.2,40.26,40.1,40.19,8575,0
+FIGB.US,D,20231031,000000,40.34,40.49,40.3196,40.3196,2248,0
+FIGB.US,D,20231101,000000,40.33,40.74,40.33,40.58,5656,0
+FIGB.US,D,20231102,000000,40.85,40.99,40.6901,40.865,11160,0
+FIGB.US,D,20231103,000000,41.26,41.6849,40.99,41.0934,13607,0
+FIGB.US,D,20231106,000000,40.935,41.3107,40.89,40.9916,7865,0
+FIGB.US,D,20231107,000000,41.11,41.316,40.96,41.316,27970,0
+FIGB.US,D,20231108,000000,41.3,41.73,41.23,41.366,16291,0
+FIGB.US,D,20231109,000000,41.4,41.53,41.1,41.1061,17757,0
+FIGB.US,D,20231110,000000,41.17,41.19,41.04,41.12,13662,0
+FIGB.US,D,20231113,000000,40.97,41.15,40.82,41.126,9380,0
+FIGB.US,D,20231114,000000,41.8,41.8,41.4,41.67,8552,0
+FIGB.US,D,20231115,000000,41.46,41.63,41.31,41.31,7672,0
+FIGB.US,D,20231116,000000,41.69,41.69,41.54,41.65,6446,0
+FIGB.US,D,20231117,000000,41.58,41.75,41.58,41.75,21473,0
+FIGB.US,D,20231120,000000,41.72,41.77,41.55,41.768,10695,0
+FIGB.US,D,20231121,000000,41.8194,42,41.695,41.91,17175,0
+FIGB.US,D,20231122,000000,41.8249,41.93,41.7229,41.85,8126,0
+FIGB.US,D,20231124,000000,42.1,42.1,41.66,41.7609,2842,0
+FIGB.US,D,20231127,000000,42.1,42.1,41.7,41.99,27862,0
+FIGB.US,D,20231128,000000,41.73,41.9283,41.73,41.9214,4868,0
+FIGB.US,D,20231129,000000,41.95,42.4,41.95,42.2203,9750,0
+FIGB.US,D,20231130,000000,41.81,42.07,41.76,42.07,6888,0
+FIGB.US,D,20231201,000000,42.01,42.725,41.93,42.4652,14012,0
+FIGB.US,D,20231204,000000,42.24,42.37,42.06,42.25,7925,0
+FIGB.US,D,20231205,000000,42.41,42.78,42.32,42.5545,14778,0
+FIGB.US,D,20231206,000000,42.92,42.92,42.37,42.685,17698,0
+FIGB.US,D,20231207,000000,42.47,42.69,42.47,42.6,9418,0
+FIGB.US,D,20231208,000000,42.42,42.65,42.19,42.57,12818,0
+FIGB.US,D,20231211,000000,42.25,42.6,42.25,42.31,14520,0
+FIGB.US,D,20231212,000000,42.58,42.88,42.26,42.7,19721,0
+FIGB.US,D,20231213,000000,42.52,43.0707,42.5,42.99,15732,0
+FIGB.US,D,20231214,000000,43.5,44,43.14,43.697,20208,0
+FIGB.US,D,20231215,000000,43.65,43.81,43.23,43.49,30293,0
+FIGB.US,D,20231218,000000,43.35,44,43.1,43.54,16845,0
+FIGB.US,D,20231219,000000,43.37,43.74,43.2855,43.5242,16967,0
+FIGB.US,D,20231220,000000,43.32,43.6,43.31,43.55,7817,0
+FIGB.US,D,20231221,000000,43.51,43.73,43.42,43.5934,17851,0
+FIGB.US,D,20231222,000000,43.6836,43.685,43.38,43.56,14384,0
+FIGB.US,D,20231226,000000,43.66,43.66,43.38,43.61,7954,0
+FIGB.US,D,20231227,000000,43.8,43.81,43.48,43.81,12331,0
+FIGB.US,D,20231228,000000,43.82,43.82,43.52,43.59,11089,0
+FIGB.US,D,20231229,000000,43.65,43.655,43.31,43.5141,12703,0
+FIGB.US,D,20240102,000000,43.46,43.55,43.1687,43.46,9524,0
+FIGB.US,D,20240103,000000,43.17,43.56,43.13,43.38,15053,0
+FIGB.US,D,20240104,000000,43.67,43.67,43,43.08,31478,0
+FIGB.US,D,20240105,000000,42.99,43.23,42.92,42.9677,14242,0
+FIGB.US,D,20240108,000000,42.96,43.32,42.96,43.1949,8123,0
+FIGB.US,D,20240109,000000,43.19,43.39,43.09,43.145,18739,0
+FIGB.US,D,20240110,000000,43.09,43.3227,43,43.1421,8018,0
+FIGB.US,D,20240111,000000,43.13,43.29,42.96,43.2153,8991,0
+FIGB.US,D,20240112,000000,43.39,43.55,43.2,43.365,4952,0
+FIGB.US,D,20240116,000000,43.49,43.54,42.96,43.07,11437,0
+FIGB.US,D,20240117,000000,42.97,43.1347,42.86,42.915,9820,0
+FIGB.US,D,20240118,000000,42.9587,43.0704,42.86,42.86,24658,0
+FIGB.US,D,20240119,000000,43.18,43.18,42.65,42.7792,11977,0
+FIGB.US,D,20240122,000000,43.02,43.02,42.9,42.95,14060,0
+FIGB.US,D,20240123,000000,42.93,43.16,42.68,42.84,9369,0
+FIGB.US,D,20240124,000000,42.92,42.9586,42.68,42.71,23683,0
+FIGB.US,D,20240125,000000,42.87,43,42.76,42.98,7505,0
+FIGB.US,D,20240126,000000,42.8673,43.18,42.7,43.18,18487,0
+FIGB.US,D,20240129,000000,43,43.25,42.7728,43.21,25553,0
+FIGB.US,D,20240130,000000,43.12,43.32,42.8286,43.3,24538,0
+FIGB.US,D,20240131,000000,43.02,43.28,43.02,43.14,10504,0
+FIGB.US,D,20240201,000000,43.28,43.76,43.28,43.58,20225,0
+FIGB.US,D,20240202,000000,43.47,43.4756,42.9,43.143,12840,0
+FIGB.US,D,20240205,000000,42.84,42.8767,42.57,42.75,9045,0
+FIGB.US,D,20240206,000000,42.82,43.0505,42.76,43.03,4972,0
+FIGB.US,D,20240207,000000,42.91,43.14,42.9,42.94,8365,0
+FIGB.US,D,20240208,000000,42.98,43.03,42.64,42.75,10587,0
+FIGB.US,D,20240209,000000,42.6676,42.86,42.55,42.78,11246,0
+FIGB.US,D,20240212,000000,42.6,42.9,42.57,42.83,14404,0
+FIGB.US,D,20240213,000000,42.52,42.7,42.35,42.36,10669,0
+FIGB.US,D,20240214,000000,42.24,43.035,42.2301,42.4339,9725,0
+FIGB.US,D,20240215,000000,42.6528,42.75,42.44,42.7114,12390,0
+FIGB.US,D,20240216,000000,42.52,42.5601,42.28,42.5,8546,0
+FIGB.US,D,20240220,000000,42.93,43.009,42.52,42.83,16790,0
+FIGB.US,D,20240221,000000,42.63,42.74,42.44,42.45,14950,0
+FIGB.US,D,20240222,000000,42.33,42.59,42.33,42.59,15100,0
+FIGB.US,D,20240223,000000,42.34,42.91,42.34,42.57,12427,0
+FIGB.US,D,20240226,000000,42.46,43.057,42.35,42.672,8077,0
+FIGB.US,D,20240227,000000,42.44,42.68,42.25,42.4593,15464,0
+FIGB.US,D,20240228,000000,42.5034,42.94,42.31,42.4477,32868,0
+FIGB.US,D,20240229,000000,42.29,42.47,42.24,42.24,8460,0
+FIGB.US,D,20240301,000000,42.3,42.87,42.3,42.83,18585,0
+FIGB.US,D,20240304,000000,42.84,42.84,42.42,42.6417,6937,0
+FIGB.US,D,20240305,000000,42.5,42.94,42.5,42.8225,19283,0
+FIGB.US,D,20240306,000000,42.91,43.02,42.82,43.0092,12999,0
+FIGB.US,D,20240307,000000,43.12,43.22,42.75,43.0435,23065,0
+FIGB.US,D,20240308,000000,42.86,43.16,42.83,42.92,17556,0
+FIGB.US,D,20240311,000000,43,43.15,42.9382,43.0061,17710,0
+FIGB.US,D,20240312,000000,42.85,42.99,42.72,42.82,14615,0
+FIGB.US,D,20240313,000000,42.67,42.82,42.67,42.71,14777,0
+FIGB.US,D,20240314,000000,42.61,42.69,42.42,42.505,9423,0
+FIGB.US,D,20240315,000000,42.54,42.76,42.3,42.505,10502,0
+FIGB.US,D,20240318,000000,42.32,42.5,42.3,42.34,33492,0
+FIGB.US,D,20240319,000000,42.72,42.72,42.33,42.5142,8516,0
+FIGB.US,D,20240320,000000,42.5463,42.615,42.465,42.61,20093,0
+FIGB.US,D,20240321,000000,42.99,42.99,42.45,42.63,16940,0
+FIGB.US,D,20240322,000000,42.94,42.94,42.73,42.77,31446,0
+FIGB.US,D,20240325,000000,42.77,42.77,42.64,42.701,26021,0
+FIGB.US,D,20240326,000000,42.78,42.78,42.48,42.64,31390,0
+FIGB.US,D,20240327,000000,42.94,42.94,42.57,42.76,28282,0
+FIGB.US,D,20240328,000000,42.66,43.09,42.66,42.7388,20125,0
+FIGB.US,D,20240401,000000,42.46,42.64,42.39,42.39,47532,0
+FIGB.US,D,20240402,000000,42.35,42.45,42.22,42.36,69224,0
+FIGB.US,D,20240403,000000,42.3,42.43,42.25,42.3867,16358,0
+FIGB.US,D,20240404,000000,42.45,42.51,42.385,42.44,13483,0
+FIGB.US,D,20240405,000000,42.44,42.44,42.25,42.3008,8300,0
+FIGB.US,D,20240408,000000,41.95,42.3,41.95,42.2,14431,0
+FIGB.US,D,20240409,000000,42.16,42.375,42.16,42.365,12676,0
+FIGB.US,D,20240410,000000,42.28,42.28,41.85,41.86,31711,0
+FIGB.US,D,20240411,000000,41.85,41.98,41.7602,41.885,13920,0
+FIGB.US,D,20240412,000000,41.75,42.04,41.75,41.9441,15068,0
+FIGB.US,D,20240415,000000,41.74,41.74,41.57,41.68,18034,0
+FIGB.US,D,20240416,000000,41.35,41.57,41.35,41.54,22546,0
+FIGB.US,D,20240417,000000,41.608,41.77,41.51,41.7187,13185,0
+FIGB.US,D,20240418,000000,41.66,41.69,41.61,41.6344,5863,0
+FIGB.US,D,20240419,000000,41.7,41.7222,41.59,41.68,11545,0
+FIGB.US,D,20240422,000000,41.71,41.79,41.595,41.76,16905,0
+FIGB.US,D,20240423,000000,41.6458,42.21,41.6458,41.88,38352,0
+FIGB.US,D,20240424,000000,41.72,41.75,41.6237,41.7147,12654,0
+FIGB.US,D,20240425,000000,41.68,41.68,41.42,41.64,17480,0
+FIGB.US,D,20240426,000000,41.73,41.73,41.48,41.5386,13314,0
+FIGB.US,D,20240429,000000,41.52,41.69,41.52,41.6351,16753,0
+FIGB.US,D,20240430,000000,41.19,41.5899,41.19,41.44,25644,0
+FIGB.US,D,20240501,000000,41.5,41.85,41.4289,41.638,9048,0
+FIGB.US,D,20240502,000000,41.64,41.83,41.56,41.795,20215,0
+FIGB.US,D,20240503,000000,42.1,42.1,41.96,42.02,20636,0
+FIGB.US,D,20240506,000000,42.1,42.12,42.02,42.12,17729,0
+FIGB.US,D,20240507,000000,42.13,42.29,42.04,42.1306,22530,0
+FIGB.US,D,20240508,000000,41.92,42.15,41.92,42.08,15481,0
+FIGB.US,D,20240509,000000,41.94,42.2,41.94,42.1375,8998,0
+FIGB.US,D,20240510,000000,42.3,42.3,42,42.08,55532,0
+FIGB.US,D,20240513,000000,42.14,42.15,42.03,42.0659,10606,0
+FIGB.US,D,20240514,000000,42.33,42.33,42.14,42.2,19087,0
+FIGB.US,D,20240515,000000,42.42,42.52,42.34,42.52,11948,0
+FIGB.US,D,20240516,000000,42.35,42.52,42.35,42.4345,24201,0
+FIGB.US,D,20240517,000000,42.43,42.46,42.29,42.32,22067,0
+FIGB.US,D,20240520,000000,42.45,42.45,42.2,42.33,35641,0
+FIGB.US,D,20240521,000000,42.38,42.43,42.36,42.385,44667,0
+FIGB.US,D,20240522,000000,42.16,42.4,42.16,42.37,39842,0
+FIGB.US,D,20240523,000000,42.33,42.38,42.1601,42.201,14711,0
+FIGB.US,D,20240524,000000,42.07,42.2699,42.07,42.24,18057,0
+FIGB.US,D,20240528,000000,42.28,42.3,42.04,42.085,20652,0
+FIGB.US,D,20240529,000000,42.02,42.02,41.82,41.895,21007,0
+FIGB.US,D,20240530,000000,41.83,41.99,41.79,41.9158,21228,0
+FIGB.US,D,20240531,000000,42.0431,42.12,41.98,42.1,31076,0
+FIGB.US,D,20240603,000000,42.19,42.34,42.1792,42.3091,14299,0
+FIGB.US,D,20240604,000000,42.4032,42.529,42.4,42.4806,33100,0
+FIGB.US,D,20240605,000000,42.53,42.63,42.42,42.595,37315,0
+FIGB.US,D,20240606,000000,42.579,42.67,42.5,42.61,25075,0
+FIGB.US,D,20240607,000000,42.37,42.37,42.25,42.3047,17332,0
+FIGB.US,D,20240610,000000,42.31,42.31,42.14,42.23,14965,0
+FIGB.US,D,20240611,000000,42.23,42.4084,42.185,42.4,21897,0
+FIGB.US,D,20240612,000000,42.6577,42.78,42.53,42.56,12341,0
+FIGB.US,D,20240613,000000,42.6608,42.76,42.65,42.726,13772,0
+FIGB.US,D,20240614,000000,42.79,42.86,42.74,42.81,22729,0
+FIGB.US,D,20240617,000000,42.83,42.83,42.56,42.72,23101,0
+FIGB.US,D,20240618,000000,42.67,42.88,42.66,42.85,31830,0
+FIGB.US,D,20240620,000000,42.34,42.82,42.34,42.82,17907,0
+FIGB.US,D,20240621,000000,43.44,43.44,42.72,42.785,16642,0
+FIGB.US,D,20240624,000000,42.69,42.8449,42.69,42.72,32982,0
+FIGB.US,D,20240625,000000,42.51,42.899,42.51,42.78,24606,0
+FIGB.US,D,20240626,000000,42.57,42.68,42.55,42.635,20310,0
+FIGB.US,D,20240627,000000,42.57,42.65,42.42,42.51,29996,0
+FIGB.US,D,20240628,000000,42.73,42.88,42.36,42.44,27126,0
+FIGB.US,D,20240701,000000,43.49,43.49,42,42.14,41966,0
+FIGB.US,D,20240702,000000,42.86,42.86,42.1301,42.17,31280,0
+FIGB.US,D,20240703,000000,42.17,42.52,42.17,42.41,48384,0
+FIGB.US,D,20240705,000000,42.57,42.73,42.411,42.63,45137,0
+FIGB.US,D,20240708,000000,42.65,42.73,42.63,42.63,45936,0
+FIGB.US,D,20240709,000000,42.74,42.74,42.55,42.59,187524,0
+FIGB.US,D,20240710,000000,42.55,42.6999,42.55,42.6999,36037,0
+FIGB.US,D,20240711,000000,42.69,43,42.69,42.94,39653,0
+FIGB.US,D,20240712,000000,44,44,42.88,42.98,51473,0
+FIGB.US,D,20240715,000000,42.88,42.96,42.85,42.9243,33715,0
+FIGB.US,D,20240716,000000,42.91,43.08,42.88,43.04,18111,0
+FIGB.US,D,20240717,000000,42.85,43.099,42.85,43.01,46253,0
+FIGB.US,D,20240718,000000,43.01,43.0692,42.93,42.97,76741,0
+FIGB.US,D,20240719,000000,42.65,42.87,42.65,42.82,35055,0
+FIGB.US,D,20240722,000000,43.44,43.44,42.73,42.805,24329,0
+FIGB.US,D,20240723,000000,42.82,42.91,42.78,42.8,53190,0
+FIGB.US,D,20240724,000000,43.04,43.04,42.68,42.68,16449,0
+FIGB.US,D,20240725,000000,42.72,42.9,42.71,42.76,23146,0
+FIGB.US,D,20240726,000000,42.94,43.03,42.85,42.94,18876,0
+FIGB.US,D,20240729,000000,43.14,43.14,42.95,43.05,16056,0
+FIGB.US,D,20240730,000000,43.08,43.169,42.875,42.91,22061,0
+FIGB.US,D,20240731,000000,42.88,43.21,42.88,43.12,32044,0
+FIGB.US,D,20240801,000000,43.47,43.4893,43.275,43.4794,59797,0
+FIGB.US,D,20240802,000000,43.61,43.97,43.61,43.91,52964,0
+FIGB.US,D,20240805,000000,44.07,44.25,43.81,43.99,57562,0
+FIGB.US,D,20240806,000000,43.81,43.9,43.53,43.53,69683,0
+FIGB.US,D,20240807,000000,44.45,44.45,43.4,43.54,35949,0
+FIGB.US,D,20240808,000000,43.31,43.62,43.28,43.3,61190,0
+FIGB.US,D,20240809,000000,43.69,43.69,43.43,43.5486,26766,0
+FIGB.US,D,20240812,000000,43.75,43.75,43.42,43.636,23250,0
+FIGB.US,D,20240813,000000,43.77,43.82,43.63,43.8,25053,0
+FIGB.US,D,20240814,000000,43.87,43.94,43.79,43.88,22548,0
+FIGB.US,D,20240815,000000,43.86,43.86,43.575,43.66,38836,0
+FIGB.US,D,20240816,000000,43.62,43.8899,43.62,43.83,41684,0
+FIGB.US,D,20240819,000000,43.93,43.9699,43.75,43.85,31891,0
+FIGB.US,D,20240820,000000,44.11,44.11,43.895,44.005,35306,0
+FIGB.US,D,20240821,000000,43.97,44.14,43.93,44.01,33902,0
+FIGB.US,D,20240822,000000,43.94,43.96,43.8,43.88,24698,0
+FIGB.US,D,20240823,000000,43.88,44.12,43.88,44.07,32728,0
+FIGB.US,D,20240826,000000,44.19,44.19,43.97,44.046,38684,0
+FIGB.US,D,20240827,000000,44.05,44.05,43.8849,43.9653,14305,0
+FIGB.US,D,20240828,000000,43.83,44.07,43.83,44.01,62966,0
+FIGB.US,D,20240829,000000,44.08,44.08,43.7,43.83,34292,0
+FIGB.US,D,20240830,000000,43.75,43.84,43.64,43.6589,19225,0
+FIGB.US,D,20240903,000000,43.76,43.92,43.75,43.78,23309,0
+FIGB.US,D,20240904,000000,43.78,44.13,43.78,44.12,47035,0
+FIGB.US,D,20240905,000000,44.15,44.24,44.05,44.16,39694,0
+FIGB.US,D,20240906,000000,44.02,44.37,44.02,44.23,20403,0
+FIGB.US,D,20240909,000000,45.17,45.17,44.165,44.295,34911,0
+FIGB.US,D,20240910,000000,44.18,44.47,44.18,44.41,22302,0
+FIGB.US,D,20240911,000000,44.42,44.529,44.3812,44.44,33104,0
+FIGB.US,D,20240912,000000,44.8,44.8,44.3,44.39,16461,0
+FIGB.US,D,20240913,000000,44.35,44.5186,44.35,44.5147,28391,0
+FIGB.US,D,20240916,000000,44.58,44.64,44.44,44.6331,33043,0
+FIGB.US,D,20240917,000000,44.77,44.77,44.5,44.52,31077,0
+FIGB.US,D,20240918,000000,44.52,44.65,44.3592,44.37,33112,0
+FIGB.US,D,20240919,000000,44.3,44.52,44.1997,44.33,58958,0
+FIGB.US,D,20240920,000000,44.34,44.55,44.27,44.3947,67168,0
+FIGB.US,D,20240923,000000,44.3,44.3685,44.09,44.26,31264,0
+FIGB.US,D,20240924,000000,44.15,44.4194,44.09,44.32,41451,0
+FIGB.US,D,20240925,000000,44.25,44.3,44.1706,44.18,22625,0
+FIGB.US,D,20240926,000000,44.38,44.38,44.1222,44.3229,25638,0
+FIGB.US,D,20240927,000000,44.37,44.37,44.1,44.11,27572,0
+FIGB.US,D,20240930,000000,44.18,44.24,44.06,44.06,27544,0
+FIGB.US,D,20241001,000000,44.51,44.51,44.16,44.17,39950,0
+FIGB.US,D,20241002,000000,44.12,44.24,44.0094,44.11,30603,0
+FIGB.US,D,20241003,000000,44.01,44.09,43.9,44.0404,25533,0
+FIGB.US,D,20241004,000000,43.95,43.95,43.62,43.72,45146,0
+FIGB.US,D,20241007,000000,43.5,43.58,43.37,43.56,41429,0
+FIGB.US,D,20241008,000000,43.37,43.56,43.37,43.5047,88421,0
+FIGB.US,D,20241009,000000,43.37,43.463,43.37,43.39,10274,0
+FIGB.US,D,20241010,000000,43.37,43.47,43.2749,43.39,21320,0
+FIGB.US,D,20241011,000000,43.39,43.51,43.35,43.41,21282,0
+FIGB.US,D,20241014,000000,43.35,43.41,43.25,43.33,37811,0
+FIGB.US,D,20241015,000000,43.36,43.63,43.36,43.6,27746,0
+FIGB.US,D,20241016,000000,43.61,43.6899,43.6,43.6,30737,0
+FIGB.US,D,20241017,000000,43.55,43.635,43.3501,43.434,12924,0
+FIGB.US,D,20241018,000000,43.33,43.5,43.33,43.41,26685,0
+FIGB.US,D,20241021,000000,43.29,43.3574,43.1,43.15,54376,0
+FIGB.US,D,20241022,000000,43.37,43.37,43.1,43.16,51950,0
+FIGB.US,D,20241023,000000,43.1,43.4899,43,43.0035,33601,0
+FIGB.US,D,20241024,000000,42.88,43.2081,42.88,43.1579,25988,0
+FIGB.US,D,20241025,000000,43.01,43.2234,43.01,43.13,31454,0
+FIGB.US,D,20241028,000000,43.07,43.12,42.88,42.93,29256,0
+FIGB.US,D,20241029,000000,42.88,43.0985,42.75,43.09,28383,0
+FIGB.US,D,20241030,000000,43.06,43.1,42.7501,42.91,25247,0
+FIGB.US,D,20241031,000000,42.68,42.9797,42.67,42.94,47535,0
+FIGB.US,D,20241101,000000,43.16,43.16,42.63,42.63,28599,0
+FIGB.US,D,20241104,000000,43.02,43.02,42.7588,42.91,32377,0
+FIGB.US,D,20241105,000000,42.98,42.98,42.6817,42.81,24834,0
+FIGB.US,D,20241106,000000,42.53,42.73,42.3868,42.73,53714,0
+FIGB.US,D,20241107,000000,42.53,43.03,42.53,42.9518,53156,0
+FIGB.US,D,20241108,000000,42.87,43.0191,42.7,42.99,62463,0
+FIGB.US,D,20241111,000000,42.955,43.0147,42.7,42.81,57759,0
+FIGB.US,D,20241112,000000,42.75,43.06,42.52,42.65,45819,0
+FIGB.US,D,20241113,000000,42.65,42.7253,42.5165,42.61,22864,0
+FIGB.US,D,20241114,000000,42.56,42.7884,42.56,42.77,41250,0
+FIGB.US,D,20241115,000000,42.56,42.8,42.4054,42.64,36479,0
+FIGB.US,D,20241118,000000,42.55,42.7,42.3901,42.67,35573,0
+FIGB.US,D,20241119,000000,43.17,43.17,42.42,42.73,29554,0
+FIGB.US,D,20241120,000000,42.5651,42.75,42.5,42.71,66730,0
+FIGB.US,D,20241121,000000,42.76,42.7898,42.55,42.66,14614,0
+FIGB.US,D,20241122,000000,42.6876,42.74,42.59,42.74,24585,0
+FIGB.US,D,20241125,000000,42.74,43.1999,42.57,43.02,54918,0
+FIGB.US,D,20241126,000000,43.05,43.5,42.9318,43,38415,0
+FIGB.US,D,20241127,000000,43.22,43.22,42.87,42.91,32416,0
+FIGB.US,D,20241129,000000,43.16,43.25,43,43.17,28274,0
+FIGB.US,D,20241202,000000,43.08,43.3567,43.05,43.17,39771,0
+FIGB.US,D,20241203,000000,43.2,43.3464,43.06,43.06,24568,0
+FIGB.US,D,20241204,000000,42.94,43.32,42.94,43.2685,40350,0
+FIGB.US,D,20241205,000000,43.16,43.4245,43.11,43.2,26694,0
+FIGB.US,D,20241206,000000,43.57,43.57,43.25,43.3,37512,0
+FIGB.US,D,20241209,000000,43.2967,43.34,43.1,43.31,40973,0
+FIGB.US,D,20241210,000000,43.1774,43.24,43.0326,43.165,18936,0
+FIGB.US,D,20241211,000000,43.17,43.355,42.9906,43.02,21020,0
+FIGB.US,D,20241212,000000,43.23,43.23,42.81,42.81,42285,0
+FIGB.US,D,20241213,000000,42.81,43.0056,42.6892,42.75,35166,0
+FIGB.US,D,20241216,000000,42.81,42.81,42.7,42.7644,31870,0
+FIGB.US,D,20241217,000000,42.7,43.0971,42.7,42.71,43002,0
+FIGB.US,D,20241218,000000,42.728,43,42.45,42.45,41645,0
+FIGB.US,D,20241219,000000,42.45,42.58,42.25,42.3,46181,0
+FIGB.US,D,20241220,000000,42.4498,42.6131,42.31,42.5031,43512,0
+FIGB.US,D,20241223,000000,42.5,42.65,42.25,42.32,43908,0
+FIGB.US,D,20241224,000000,42.5027,42.5027,42.2,42.3465,11940,0
+FIGB.US,D,20241226,000000,42.12,42.3501,42.05,42.24,23694,0
+FIGB.US,D,20241227,000000,42.2807,42.37,42.07,42.2717,27252,0
+FIGB.US,D,20241230,000000,42.2693,42.395,42.19,42.37,47610,0
+FIGB.US,D,20241231,000000,42.354,42.45,42.1711,42.34,54692,0
+FIGB.US,D,20250102,000000,42.31,42.31,42.1047,42.3,48238,0
+FIGB.US,D,20250103,000000,42.2643,42.45,42.1409,42.24,36606,0
+FIGB.US,D,20250106,000000,42.1447,42.245,42.03,42.245,65627,0
+FIGB.US,D,20250107,000000,42.1299,42.13,41.89,42.0373,36391,0
+FIGB.US,D,20250108,000000,42.185,42.185,41.87,42.1,39937,0
+FIGB.US,D,20250110,000000,42.09,42.1,41.74,41.89,55068,0
+FIGB.US,D,20250113,000000,41.6438,42,41.6438,41.84,27755,0
+FIGB.US,D,20250114,000000,41.6999,41.815,41.59,41.79,49304,0
+FIGB.US,D,20250115,000000,42.13,42.2,42.03,42.08,31190,0
+FIGB.US,D,20250116,000000,42.1,42.375,41.97,42.18,27371,0
+FIGB.US,D,20250117,000000,42.205,42.3128,42.1899,42.245,31982,0
+FIGB.US,D,20250121,000000,42.378,42.39,42.24,42.39,37324,0
+FIGB.US,D,20250122,000000,42.265,42.41,42.265,42.28,40262,0
+FIGB.US,D,20250123,000000,42.25,42.25,42.0959,42.165,35320,0
+FIGB.US,D,20250124,000000,42.186,42.29,42.13,42.29,30063,0
+FIGB.US,D,20250127,000000,42.4774,42.53,42.3001,42.53,55913,0
+FIGB.US,D,20250128,000000,42.4515,42.5621,42.3862,42.42,31076,0
+FIGB.US,D,20250129,000000,42.5877,42.78,42.42,42.42,30579,0
+FIGB.US,D,20250130,000000,42.5545,42.5545,42.24,42.395,20306,0
+FIGB.US,D,20250131,000000,42.1514,42.445,42.1514,42.2875,29244,0
+FIGB.US,D,20250203,000000,42.3,42.5482,42.16,42.3,53645,0
+FIGB.US,D,20250204,000000,42.2,42.6,42.1705,42.55,39658,0
+FIGB.US,D,20250205,000000,42.3896,42.76,42.3896,42.71,58394,0
+FIGB.US,D,20250206,000000,42.5744,42.6487,42.53,42.6,52584,0
+FIGB.US,D,20250207,000000,42.6121,42.6121,42.3973,42.45,31590,0
+FIGB.US,D,20250210,000000,42.55,42.75,42.45,42.45,54930,0
+FIGB.US,D,20250211,000000,42.45,42.47,42.2563,42.35,66520,0
+FIGB.US,D,20250212,000000,42.26,42.26,42.03,42.14,47088,0
+FIGB.US,D,20250213,000000,42.26,42.49,42.23,42.41,41334,0
+FIGB.US,D,20250214,000000,42.575,42.637,42.55,42.585,13449,0
+FIGB.US,D,20250218,000000,42.14,42.52,42.14,42.33,49560,0
+FIGB.US,D,20250219,000000,42.286,42.43,42.28,42.37,48969,0
+FIGB.US,D,20250220,000000,42.43,42.5697,42.39,42.5,31705,0
+FIGB.US,D,20250221,000000,42.4954,42.81,42.42,42.66,43528,0
+FIGB.US,D,20250224,000000,42.6,42.9001,42.5501,42.74,53100,0
+FIGB.US,D,20250225,000000,42.94,43.155,42.8951,43.14,42728,0
+FIGB.US,D,20250226,000000,43.112,43.2,42.92,43.19,29704,0
+FIGB.US,D,20250227,000000,42.9262,43.08,42.85,42.88,45890,0
+FIGB.US,D,20250228,000000,42.88,43.26,42.88,43.26,33659,0
+FIGB.US,D,20250303,000000,43,43.31,42.9533,43.31,52636,0
+FIGB.US,D,20250304,000000,43.2,43.34,43.0418,43.1,80783,0
+FIGB.US,D,20250305,000000,43.1555,43.1592,42.9,42.99,44085,0
+FIGB.US,D,20250306,000000,42.86,42.99,42.7851,42.91,15808,0
+FIGB.US,D,20250307,000000,43.08,43.4,42.7939,42.88,41016,0
+FIGB.US,D,20250310,000000,43.2192,43.2192,42.9,43.13,38301,0
+FIGB.US,D,20250311,000000,43.07,43.1271,42.93,43.02,55516,0
+FIGB.US,D,20250312,000000,43.01,43.015,42.77,42.77,30011,0
+FIGB.US,D,20250313,000000,42.5215,43.025,42.5215,43.025,27800,0
+FIGB.US,D,20250314,000000,42.7979,42.91,42.73,42.895,18254,0
+FIGB.US,D,20250317,000000,42.945,43.07,42.77,42.905,20561,0
+FIGB.US,D,20250318,000000,42.7509,42.9698,42.71,42.94,15694,0
+FIGB.US,D,20250319,000000,42.9088,43.105,42.7731,42.9929,50273,0
+FIGB.US,D,20250320,000000,43.03,43.2299,42.9814,43.12,52647,0
+FIGB.US,D,20250321,000000,43.1,43.1204,42.92,43.06,18502,0
+FIGB.US,D,20250324,000000,43.01,43.01,42.8022,42.84,24672,0
+FIGB.US,D,20250325,000000,43.18,43.18,42.7613,42.95,22577,0
+FIGB.US,D,20250326,000000,42.95,42.95,42.7601,42.844,20573,0
+FIGB.US,D,20250327,000000,42.6649,42.809,42.65,42.8,16259,0
+FIGB.US,D,20250328,000000,42.7406,42.87,42.7406,42.84,14994,0
+FIGB.US,D,20250331,000000,42.9438,43,42.8609,43,29851,0
+FIGB.US,D,20250401,000000,43,43.1647,42.96,43.12,25569,0
+FIGB.US,D,20250402,000000,43.12,43.249,42.989,43.14,31785,0
+FIGB.US,D,20250403,000000,43.25,43.525,43.22,43.395,41828,0
+FIGB.US,D,20250404,000000,43.5071,43.7684,43.45,43.61,59557,0
+FIGB.US,D,20250407,000000,43.395,43.61,42.8525,42.9955,60860,0
+FIGB.US,D,20250408,000000,43.0499,43.0499,42.51,42.68,76450,0
+FIGB.US,D,20250409,000000,42.52,42.66,42.03,42.5,65877,0
+FIGB.US,D,20250410,000000,42.485,42.89,42.22,42.4216,63964,0
+FIGB.US,D,20250411,000000,42.138,42.2797,41.8506,42.1,29809,0
+FIGB.US,D,20250414,000000,42.255,42.4995,42.17,42.38,26676,0
+FIGB.US,D,20250415,000000,42.36,42.6821,42.3,42.47,24882,0
+FIGB.US,D,20250416,000000,42.562,42.74,42.33,42.7304,16087,0
+FIGB.US,D,20250417,000000,42.655,42.88,42.35,42.35,153532,0
+FIGB.US,D,20250421,000000,42.475,42.61,42.27,42.3836,37984,0
+FIGB.US,D,20250422,000000,42.45,42.56,42.19,42.4,67727,0
+FIGB.US,D,20250423,000000,42.545,42.8971,42.3523,42.47,18881,0
+FIGB.US,D,20250424,000000,42.54,42.76,42.38,42.59,19059,0
+FIGB.US,D,20250425,000000,42.74,42.95,42.6837,42.81,26650,0
+FIGB.US,D,20250428,000000,42.7677,43.1381,42.71,43.12,36932,0
+FIGB.US,D,20250429,000000,42.8803,43.1,42.8604,42.95,77576,0
+FIGB.US,D,20250430,000000,42.95,43.0751,42.62,42.98,24667,0
+FIGB.US,D,20250501,000000,43.0582,43.0582,42.6626,42.7,23111,0
+FIGB.US,D,20250502,000000,42.715,42.8399,42.51,42.51,24431,0
+FIGB.US,D,20250505,000000,42.77,42.77,42.4681,42.56,15516,0
+FIGB.US,D,20250506,000000,42.87,42.87,42.44,42.84,22147,0
+FIGB.US,D,20250507,000000,43.1,43.1,42.5988,42.8,24422,0
+FIGB.US,D,20250508,000000,42.905,42.905,42.43,42.63,18870,0
+FIGB.US,D,20250509,000000,42.5641,42.72,42.4427,42.5775,19696,0
+FIGB.US,D,20250512,000000,42.5109,42.67,42.296,42.46,36255,0
+FIGB.US,D,20250513,000000,42.34,42.56,42.234,42.42,72820,0
+FIGB.US,D,20250514,000000,42.3003,42.42,42.21,42.34,24644,0
+FIGB.US,D,20250515,000000,42.3406,42.5997,42.2241,42.4,18708,0
+FIGB.US,D,20250516,000000,42.795,42.795,42.3979,42.565,25365,0
+FIGB.US,D,20250519,000000,42.31,42.99,42.2915,42.745,68343,0
+FIGB.US,D,20250520,000000,42.5,42.56,42.32,42.515,28380,0
+FIGB.US,D,20250521,000000,42.3685,42.42,42.2173,42.295,26743,0
+FIGB.US,D,20250522,000000,42.15,42.43,42.14,42.39,17592,0
+FIGB.US,D,20250523,000000,42.3896,42.59,42.3,42.43,20697,0
+FIGB.US,D,20250527,000000,42.38,42.99,42.38,42.99,26021,0
+FIGB.US,D,20250528,000000,42.54,42.7,42.39,42.47,44377,0
+FIGB.US,D,20250529,000000,42.465,42.71,42.15,42.45,25754,0
+FIGB.US,D,20250530,000000,42.4709,42.64,42.21,42.51,44495,0
+FIGB.US,D,20250602,000000,42.4358,42.51,42.21,42.51,29731,0
+FIGB.US,D,20250603,000000,42.48,42.53,42.36,42.48,24080,0
+FIGB.US,D,20250604,000000,42.535,42.83,42.4,42.76,26766,0
+FIGB.US,D,20250605,000000,42.55,42.81,42.55,42.62,23274,0
+FIGB.US,D,20250606,000000,42.4594,42.75,42.4,42.41,54846,0
+FIGB.US,D,20250609,000000,42.25,42.6826,42.25,42.44,35637,0
+FIGB.US,D,20250610,000000,42.5393,42.79,42.46,42.52,46301,0
+FIGB.US,D,20250611,000000,42.8,42.92,42.51,42.613,29078,0
+FIGB.US,D,20250612,000000,42.67,42.875,42.59,42.87,21830,0
+FIGB.US,D,20250613,000000,42.71,42.81,42.57,42.705,22635,0
+FIGB.US,D,20250616,000000,42.69,42.75,42.53,42.58,21316,0
+FIGB.US,D,20250617,000000,42.93,42.9466,42.5836,42.7302,22058,0
+FIGB.US,D,20250618,000000,42.9676,42.9676,42.68,42.81,38197,0
+FIGB.US,D,20250620,000000,42.6988,42.98,42.6694,42.8,30023,0
+FIGB.US,D,20250623,000000,42.8,43.05,42.77,42.89,13634,0
+FIGB.US,D,20250624,000000,42.7139,43.1436,42.7139,42.99,26392,0
+FIGB.US,D,20250625,000000,43.38,43.38,42.9495,43.02,34240,0
+FIGB.US,D,20250626,000000,43.045,43.17,42.9501,43.157,30719,0
+FIGB.US,D,20250627,000000,42.96,43.1774,42.869,43.05,29372,0
+FIGB.US,D,20250630,000000,42.9736,43.21,42.936,43.21,38302,0
+FIGB.US,D,20250701,000000,43.0444,43.14,42.93,43.13,21270,0
+FIGB.US,D,20250702,000000,42.9604,43.22,42.8624,42.94,34281,0
+FIGB.US,D,20250703,000000,43.02,43.02,42.817,42.96,29755,0
+FIGB.US,D,20250707,000000,44.13,44.13,42.71,42.71,53323,0
+FIGB.US,D,20250708,000000,42.72,42.815,42.59,42.78,29473,0
+FIGB.US,D,20250709,000000,42.9399,42.9987,42.708,42.98,46851,0
+FIGB.US,D,20250710,000000,42.9725,42.9725,42.799,42.96,19810,0
+FIGB.US,D,20250711,000000,42.81,42.94,42.67,42.79,24204,0
+FIGB.US,D,20250714,000000,42.76,42.8,42.6,42.68,24421,0
+FIGB.US,D,20250715,000000,42.8,42.84,42.54,42.78,22737,0
+FIGB.US,D,20250716,000000,42.61,42.6724,42.55,42.63,25620,0
+FIGB.US,D,20250717,000000,42.6065,42.73,42.57,42.59,37759,0
+FIGB.US,D,20250718,000000,42.699,42.8906,42.65,42.71,47789,0
+FIGB.US,D,20250721,000000,42.93,43.125,42.79,42.92,68547,0
+FIGB.US,D,20250722,000000,42.7453,43.03,42.7453,42.93,19336,0
+FIGB.US,D,20250723,000000,42.8775,42.9622,42.79,42.875,45951,0
+FIGB.US,D,20250724,000000,42.81,42.93,42.7025,42.8646,30880,0
+FIGB.US,D,20250725,000000,42.77,43,42.7601,42.85,45984,0
+FIGB.US,D,20250728,000000,42.85,42.9,42.75,42.88,41901,0
+FIGB.US,D,20250729,000000,42.85,43.06,42.79,43.06,31093,0
+FIGB.US,D,20250730,000000,43,43.03,42.75,42.75,32197,0
+FIGB.US,D,20250731,000000,43.2748,43.2748,42.7817,42.81,37657,0
+FIGB.US,D,20250801,000000,43.53,43.53,42.93,43.19,45055,0
+FIGB.US,D,20250804,000000,43.19,43.46,43.175,43.25,31118,0
+FIGB.US,D,20250805,000000,43.18,43.44,43.12,43.22,33279,0
+FIGB.US,D,20250806,000000,43.25,43.3305,43.12,43.2489,23440,0
+FIGB.US,D,20250807,000000,43.38,43.38,43.1,43.199,21125,0
+FIGB.US,D,20250808,000000,43.06,43.128,42.97,43.11,22850,0
+FIGB.US,D,20250811,000000,43.185,43.22,43,43.145,48857,0
+FIGB.US,D,20250812,000000,43.08,43.16,42.9561,43.135,28736,0
+FIGB.US,D,20250813,000000,43.1948,43.48,43.17,43.17,38231,0
+FIGB.US,D,20250814,000000,43.24,43.42,43.02,43.02,60721,0
+FIGB.US,D,20250815,000000,43.2481,43.38,42.97,43.03,47071,0
+FIGB.US,D,20250818,000000,43.079,43.41,42.93,42.97,53019,0
+FIGB.US,D,20250819,000000,43.03,43.22,42.93,43.03,28452,0
+FIGB.US,D,20250820,000000,43.13,43.2795,43.05,43.1859,36727,0
+FIGB.US,D,20250821,000000,43.2,43.2,42.9,43.02,35993,0
+FIGB.US,D,20250822,000000,43.227,43.3169,43.05,43.25,24468,0
+FIGB.US,D,20250825,000000,43.3609,43.3609,42.97,43.14,29389,0
+FIGB.US,D,20250826,000000,43.1915,43.36,43.127,43.29,32743,0
+FIGB.US,D,20250827,000000,42.99,43.38,42.99,43.22,27144,0
+FIGB.US,D,20250828,000000,43.0825,43.2383,43.06,43.16,35634,0
+FIGB.US,D,20250829,000000,43.205,43.38,43.12,43.166,46436,0
+FIGB.US,D,20250902,000000,43.17,43.2,42.94,43.1194,55417,0
+FIGB.US,D,20250903,000000,43.065,43.31,42.9901,43.26,47351,0
+FIGB.US,D,20250904,000000,43.28,43.43,43.239,43.38,51398,0
+FIGB.US,D,20250905,000000,43.5544,43.6899,43.55,43.64,48935,0
+FIGB.US,D,20250908,000000,43.72,43.81,43.65,43.79,72534,0
+FIGB.US,D,20250909,000000,43.79,43.8,43.62,43.69,77610,0
+FIGB.US,D,20250910,000000,43.6736,43.83,43.6455,43.75,48250,0
+FIGB.US,D,20250911,000000,43.8769,43.89,43.5301,43.84,56554,0
+FIGB.US,D,20250912,000000,43.6845,43.85,43.61,43.73,25899,0
+FIGB.US,D,20250915,000000,43.838,43.91,43.77,43.84,40131,0
+FIGB.US,D,20250916,000000,43.7695,43.9,43.7695,43.86,38660,0
+FIGB.US,D,20250917,000000,44,44.04,43.76,43.76,51010,0
+FIGB.US,D,20250918,000000,44.0049,44.0049,43.5701,43.63,41303,0
+FIGB.US,D,20250919,000000,43.6944,43.86,43.5352,43.6552,62405,0
+FIGB.US,D,20250922,000000,43.62,43.642,43.5228,43.545,65926,0
+FIGB.US,D,20250923,000000,43.61,43.71,43.5101,43.69,89423,0
+FIGB.US,D,20250924,000000,43.5958,43.665,43.58,43.58,54987,0
+FIGB.US,D,20250925,000000,43.04,43.6392,43.04,43.55,33304,0
+FIGB.US,D,20250926,000000,43.67,43.67,43.42,43.57,37874,0
+FIGB.US,D,20250929,000000,43.61,43.65,43.3926,43.44,57714,0
+FIGB.US,D,20250930,000000,43.4934,43.59,43.355,43.5,73443,0
+FIGB.US,D,20251001,000000,43.49,43.65,43.49,43.62,28807,0
+FIGB.US,D,20251002,000000,43.64,43.69,43.5288,43.6,43845,0
+FIGB.US,D,20251003,000000,43.628,43.79,43.55,43.595,60446,0
+FIGB.US,D,20251006,000000,43.562,43.5799,43.32,43.46,44959,0
+FIGB.US,D,20251007,000000,43.36,43.63,43.36,43.575,69712,0
+FIGB.US,D,20251008,000000,43.65,43.66,43.5536,43.588,46689,0
+FIGB.US,D,20251009,000000,43.55,43.6095,43.483,43.52,37496,0
+FIGB.US,D,20251010,000000,43.6,43.74,43.56,43.65,41180,0
+FIGB.US,D,20251013,000000,43.7445,43.8169,43.68,43.785,28488,0
+FIGB.US,D,20251014,000000,43.7,43.92,43.7,43.845,42297,0
+FIGB.US,D,20251015,000000,43.9913,43.9913,43.7101,43.8,40955,0
+FIGB.US,D,20251016,000000,43.82,44.08,43.71,43.89,54829,0
+FIGB.US,D,20251017,000000,43.8307,43.95,43.83,43.906,35849,0
+FIGB.US,D,20251020,000000,44.13,44.18,43.86,44,43897,0
+FIGB.US,D,20251021,000000,44.06,44.1389,43.99,44.09,98845,0
+FIGB.US,D,20251022,000000,43.9325,44.1529,43.9325,44.05,58269,0
+FIGB.US,D,20251023,000000,44.05,44.17,43.9675,43.98,65862,0
+FIGB.US,D,20251024,000000,44.0085,44.05,43.84,44.01,44766,0
+FIGB.US,D,20251027,000000,43.97,44.06,43.9,44.055,47716,0
+FIGB.US,D,20251028,000000,44,44.1999,43.91,44.05,73785,0
+FIGB.US,D,20251029,000000,44,44.07,43.78,43.83,46601,0
+FIGB.US,D,20251030,000000,43.815,43.8875,43.5636,43.73,31601,0
+FIGB.US,D,20251031,000000,43.7,43.73,43.57,43.635,54946,0
+FIGB.US,D,20251103,000000,43.715,43.715,43.5,43.55,79363,0
+FIGB.US,D,20251104,000000,43.47,43.6988,43.47,43.61,56539,0
+FIGB.US,D,20251105,000000,43.71,43.71,43.45,43.45,91814,0
+FIGB.US,D,20251106,000000,43.4801,43.68,43.45,43.655,50804,0
+FIGB.US,D,20251107,000000,43.575,43.7,43.55,43.64,36794,0
+FIGB.US,D,20251110,000000,43.7409,43.7409,43.5715,43.58,48317,0
+FIGB.US,D,20251111,000000,43.675,43.75,43.6155,43.75,30646,0
+FIGB.US,D,20251112,000000,43.7299,43.74,43.6277,43.72,58413,0
+FIGB.US,D,20251113,000000,43.6175,43.669,43.54,43.54,45580,0
+FIGB.US,D,20251114,000000,43.54,43.6399,43.4905,43.525,49897,0
+FIGB.US,D,20251117,000000,43.5079,43.5798,43.49,43.54,43213,0
+FIGB.US,D,20251118,000000,43.65,43.7083,43.535,43.55,49276,0
+FIGB.US,D,20251119,000000,43.65,43.65,43.55,43.57,87942,0
+FIGB.US,D,20251120,000000,43.65,43.6861,43.59,43.64,222783,0
+FIGB.US,D,20251121,000000,43.71,43.7899,43.655,43.74,69118,0
+FIGB.US,D,20251124,000000,43.74,43.83,43.74,43.83,97157,0
+FIGB.US,D,20251125,000000,43.81,43.96,43.8,43.89,39534,0
+FIGB.US,D,20251126,000000,43.61,43.82,43.61,43.805,67883,0
+FIGB.US,D,20251128,000000,43.8,43.83,43.695,43.74,29713,0
+FIGB.US,D,20251201,000000,43.585,43.585,43.5005,43.555,45059,0
+FIGB.US,D,20251202,000000,43.7,43.84,43.53,43.55,51175,0
+FIGB.US,D,20251203,000000,43.69,43.69,43.58,43.64,51326,0
+FIGB.US,D,20251204,000000,43.64,43.65,43.57,43.59,247127,0
+FIGB.US,D,20251205,000000,43.56,43.62,43.48,43.5,65040,0
+FIGB.US,D,20251208,000000,43.5,43.5,43.34,43.445,66422,0
+FIGB.US,D,20251209,000000,43.525,43.55,43.37,43.38,68926,0
+FIGB.US,D,20251210,000000,43.4,43.55,43.36,43.53,76635,0
+FIGB.US,D,20251211,000000,43.69,43.69,43.517,43.56,73805,0
+FIGB.US,D,20251212,000000,43.465,43.49,43.359,43.42,73851,0
+FIGB.US,D,20251215,000000,43.52,43.53,43.41,43.44,58899,0
+FIGB.US,D,20251216,000000,43.53,43.63,43.4,43.58,57987,0
+FIGB.US,D,20251217,000000,43.545,43.555,43.41,43.53,117860,0
+FIGB.US,D,20251218,000000,43.6,43.67,43.54,43.61,85216,0
+FIGB.US,D,20251219,000000,43.61,43.63,43.53,43.53,35355,0
+FIGB.US,D,20251222,000000,43.595,43.595,43.51,43.54,60821,0
+FIGB.US,D,20251223,000000,43.55,43.55,43.4,43.52,75506,0
+FIGB.US,D,20251224,000000,43.605,43.6395,43.52,43.625,27587,0
+FIGB.US,D,20251226,000000,43.9,43.9,43.6,43.63,46797,0
+FIGB.US,D,20251229,000000,43.675,43.72,43.645,43.705,90556,0
+FIGB.US,D,20251230,000000,43.52,43.55,43.435,43.49,66599,0
+FIGB.US,D,20251231,000000,43.445,43.53,43.3701,43.43,68439,0
+FIGB.US,D,20260102,000000,43.54,43.6899,43.3376,43.36,99692,0
+FIGB.US,D,20260105,000000,43.37,43.46,43.36,43.43,59536,0
+FIGB.US,D,20260106,000000,43.4535,43.5,43.35,43.42,75665,0
+FIGB.US,D,20260107,000000,43.41,43.5632,43.39,43.49,55606,0
+FIGB.US,D,20260108,000000,43.37,43.4573,43.37,43.395,55577,0
+FIGB.US,D,20260109,000000,43.6,43.6,43.405,43.48,75333,0
+FIGB.US,D,20260112,000000,43.48,43.49,43.4,43.43,89995,0
+FIGB.US,D,20260113,000000,43.48,43.5977,43.41,43.475,78560,0
+FIGB.US,D,20260114,000000,43.5747,43.6218,43.37,43.54,77967,0
+FIGB.US,D,20260115,000000,43.588,43.588,43.4801,43.53,69979,0
+FIGB.US,D,20260116,000000,43.4995,43.5,43.38,43.4,70838,0
+FIGB.US,D,20260120,000000,43.2078,43.3492,43.1599,43.2507,69163,0
+FIGB.US,D,20260121,000000,43.3088,43.38,43.245,43.35,48402,0
+FIGB.US,D,20260122,000000,43.335,43.44,43.284,43.4,65479,0
+FIGB.US,D,20260123,000000,43.5099,43.5099,43.3,43.4389,75195,0
+FIGB.US,D,20260126,000000,43.44,43.51,43.4172,43.48,51226,0
+FIGB.US,D,20260127,000000,43.5116,43.5395,43.36,43.466,148829,0
+FIGB.US,D,20260128,000000,43.5291,43.5291,43.3801,43.41,130492,0
+FIGB.US,D,20260129,000000,43.415,43.415,43.23,43.35,81106,0
+FIGB.US,D,20260130,000000,43.67,43.67,43.26,43.32,82746,0
+FIGB.US,D,20260202,000000,43.344,43.3493,43.25,43.27,1198622,0
+FIGB.US,D,20260203,000000,43.54,43.7,43.21,43.28,120476,0
+FIGB.US,D,20260204,000000,43.266,43.3099,43.24,43.27,57807,0
+FIGB.US,D,20260205,000000,43.33,43.47,43.3008,43.47,108691,0
+FIGB.US,D,20260206,000000,43.384,43.45,43.34,43.42,121368,0
+FIGB.US,D,20260209,000000,43.73,43.73,43.33,43.49,105666,0
+FIGB.US,D,20260210,000000,43.5,43.67,43.5,43.63,98321,0
+FIGB.US,D,20260211,000000,43.44,43.6092,43.44,43.53,88042,0
+FIGB.US,D,20260212,000000,43.5199,43.74,43.5199,43.72,103051,0
+FIGB.US,D,20260213,000000,43.7455,43.88,43.7455,43.88,117013,0
+FIGB.US,D,20260217,000000,43.9,43.9295,43.83,43.89,121369,0
+FIGB.US,D,20260218,000000,43.84,44.0248,43.79,43.81,111800,0
diff --git a/daily/us/nyse etfs/1/fiig.us.txt b/daily/us/nyse etfs/1/fiig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f1d016a0561e44e57ad5bb133f7bb60582b018e1
--- /dev/null
+++ b/daily/us/nyse etfs/1/fiig.us.txt	
@@ -0,0 +1,632 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FIIG.US,D,20230804,000000,20.12,20.1999,20.12,20.18,6070,0
+FIIG.US,D,20230807,000000,20.15,20.165,20.14,20.165,3700,0
+FIIG.US,D,20230808,000000,20.21,20.23,20.18,20.19,8900,0
+FIIG.US,D,20230809,000000,20.17,20.17,20.15,20.17,8300,0
+FIIG.US,D,20230810,000000,20.16,20.16,20.07,20.075,10200,0
+FIIG.US,D,20230811,000000,19.99,20.05,19.97,19.985,2750,0
+FIIG.US,D,20230814,000000,19.98,19.98,19.975,19.975,300,0
+FIIG.US,D,20230815,000000,19.9548,19.9548,19.915,19.915,660,0
+FIIG.US,D,20230816,000000,19.9,19.9,19.85,19.85,300,0
+FIIG.US,D,20230817,000000,19.8,19.81,19.78,19.81,300,0
+FIIG.US,D,20230821,000000,19.8,19.8,19.775,19.775,100,0
+FIIG.US,D,20230823,000000,19.9716,19.9716,19.9716,19.9716,1,0
+FIIG.US,D,20230824,000000,19.96,19.96,19.945,19.945,100,0
+FIIG.US,D,20230825,000000,19.945,19.945,19.945,19.945,1,0
+FIIG.US,D,20230831,000000,20.17,20.17,20.155,20.155,300,0
+FIIG.US,D,20230901,000000,20.03,20.0463,20.02,20.0463,5821,0
+FIIG.US,D,20230905,000000,19.97,19.97,19.89,19.9036,29173,0
+FIIG.US,D,20230907,000000,19.9186,19.92,19.915,19.915,169658,0
+FIIG.US,D,20230908,000000,19.96,19.9695,19.9,19.9021,6736,0
+FIIG.US,D,20230911,000000,19.98,19.98,19.9187,19.9187,20371,0
+FIIG.US,D,20230912,000000,19.89,19.91,19.89,19.91,10192,0
+FIIG.US,D,20230913,000000,19.91,19.93,19.91,19.92,1354,0
+FIIG.US,D,20230914,000000,19.905,19.905,19.905,19.905,72,0
+FIIG.US,D,20230915,000000,19.92,19.92,19.865,19.8742,7661,0
+FIIG.US,D,20230918,000000,19.89,19.89,19.875,19.875,516,0
+FIIG.US,D,20230919,000000,19.85,19.86,19.83,19.83,4576,0
+FIIG.US,D,20230920,000000,19.89,19.89,19.8225,19.8225,526,0
+FIIG.US,D,20230921,000000,19.7299,19.7299,19.71,19.71,317,0
+FIIG.US,D,20230922,000000,19.7089,19.72,19.7046,19.7046,2899,0
+FIIG.US,D,20230925,000000,19.61,19.61,19.61,19.61,125,0
+FIIG.US,D,20230926,000000,19.58,19.58,19.56,19.56,534,0
+FIIG.US,D,20230927,000000,19.515,19.515,19.44,19.455,804,0
+FIIG.US,D,20230928,000000,19.406,19.5,19.39,19.4874,1078,0
+FIIG.US,D,20230929,000000,19.57,19.57,19.475,19.475,11488,0
+FIIG.US,D,20231002,000000,19.3663,19.3663,19.3493,19.3549,4026,0
+FIIG.US,D,20231003,000000,19.24,19.24,19.16,19.16,313,0
+FIIG.US,D,20231004,000000,19.265,19.265,19.265,19.265,15,0
+FIIG.US,D,20231005,000000,19.285,19.285,19.285,19.285,511,0
+FIIG.US,D,20231006,000000,19.16,19.25,19.16,19.23,3078,0
+FIIG.US,D,20231009,000000,19.4282,19.4282,19.4282,19.4282,110,0
+FIIG.US,D,20231010,000000,19.405,19.43,19.4,19.43,13164,0
+FIIG.US,D,20231011,000000,19.4886,19.52,19.4886,19.52,373,0
+FIIG.US,D,20231012,000000,19.38,19.38,19.38,19.38,35,0
+FIIG.US,D,20231013,000000,19.48,19.48,19.4654,19.47,1443,0
+FIIG.US,D,20231016,000000,19.375,19.375,19.3744,19.3744,907,0
+FIIG.US,D,20231017,000000,19.24,19.24,19.2,19.205,6356,0
+FIIG.US,D,20231018,000000,19.08,19.1189,19.08,19.09,2367,0
+FIIG.US,D,20231019,000000,19.05,19.075,18.9928,18.9928,5767,0
+FIIG.US,D,20231020,000000,19.06,19.06,19.0519,19.0519,2533,0
+FIIG.US,D,20231023,000000,19.0575,19.189,19.0575,19.16,3698,0
+FIIG.US,D,20231024,000000,19.11,19.15,19.0989,19.15,3905,0
+FIIG.US,D,20231025,000000,19.12,19.12,19.02,19.02,3359,0
+FIIG.US,D,20231026,000000,19.08,19.15,19.0798,19.135,3929,0
+FIIG.US,D,20231027,000000,19.14,19.15,19.1262,19.13,3588,0
+FIIG.US,D,20231030,000000,19.07,19.1,19.07,19.08,8336,0
+FIIG.US,D,20231031,000000,19.12,19.13,19.087,19.087,4289,0
+FIIG.US,D,20231101,000000,19.24,19.3,19.2004,19.285,2581,0
+FIIG.US,D,20231102,000000,19.46,19.4746,19.4402,19.4746,5572,0
+FIIG.US,D,20231103,000000,19.65,19.69,19.615,19.615,3105,0
+FIIG.US,D,20231106,000000,19.53,19.5587,19.52,19.52,2678,0
+FIIG.US,D,20231107,000000,19.615,19.615,19.615,19.615,69,0
+FIIG.US,D,20231108,000000,19.69,19.73,19.69,19.7,126807,0
+FIIG.US,D,20231109,000000,19.565,19.57,19.56,19.56,93809,0
+FIIG.US,D,20231110,000000,19.605,19.61,19.605,19.605,1845,0
+FIIG.US,D,20231113,000000,19.54,19.65,19.54,19.625,10608,0
+FIIG.US,D,20231114,000000,19.85,19.93,19.85,19.9096,22460,0
+FIIG.US,D,20231115,000000,19.81,19.879,19.795,19.83,16385,0
+FIIG.US,D,20231116,000000,19.885,19.95,19.885,19.9201,1896,0
+FIIG.US,D,20231117,000000,19.95,20,19.9071,20,103184,0
+FIIG.US,D,20231120,000000,19.9201,20.02,19.9201,20.0051,6671,0
+FIIG.US,D,20231121,000000,19.95,19.99,19.945,19.9588,17660,0
+FIIG.US,D,20231122,000000,19.96,20.01,19.91,19.91,34676,0
+FIIG.US,D,20231124,000000,19.9416,19.96,19.9416,19.9548,2079,0
+FIIG.US,D,20231127,000000,19.9631,19.99,19.9631,19.985,7794,0
+FIIG.US,D,20231128,000000,20.0986,20.14,20.08,20.14,7170,0
+FIIG.US,D,20231129,000000,20.2389,20.31,20.2001,20.27,45582,0
+FIIG.US,D,20231130,000000,20.18,20.2499,20.1233,20.1458,204237,0
+FIIG.US,D,20231201,000000,20.2071,20.4,20.2033,20.3423,9445,0
+FIIG.US,D,20231204,000000,20.3,20.38,20.27,20.27,279246,0
+FIIG.US,D,20231205,000000,20.28,20.39,20.28,20.35,8421,0
+FIIG.US,D,20231206,000000,20.44,20.48,20.4071,20.445,36254,0
+FIIG.US,D,20231207,000000,20.44,20.5,20.41,20.45,15094,0
+FIIG.US,D,20231208,000000,20.38,20.38,20.34,20.35,4782,0
+FIIG.US,D,20231211,000000,20.2971,20.3598,20.28,20.355,12539,0
+FIIG.US,D,20231212,000000,20.37,20.44,20.29,20.428,8555,0
+FIIG.US,D,20231213,000000,20.505,20.7031,20.49,20.7031,16198,0
+FIIG.US,D,20231214,000000,20.835,20.94,20.835,20.898,27799,0
+FIIG.US,D,20231215,000000,20.8,20.96,20.8,20.88,42656,0
+FIIG.US,D,20231218,000000,20.92,20.92,20.84,20.84,49893,0
+FIIG.US,D,20231219,000000,20.845,20.88,20.835,20.835,54492,0
+FIIG.US,D,20231220,000000,20.91,20.91,20.84,20.88,8607,0
+FIIG.US,D,20231221,000000,20.885,20.95,20.88,20.905,33276,0
+FIIG.US,D,20231222,000000,20.79,20.8195,20.7761,20.79,5861,0
+FIIG.US,D,20231226,000000,20.8,20.87,20.78,20.845,115793,0
+FIIG.US,D,20231227,000000,20.9,21.02,20.8733,21,55507,0
+FIIG.US,D,20231228,000000,20.97,20.99,20.9325,20.9325,11345,0
+FIIG.US,D,20231229,000000,20.93,20.94,20.8921,20.92,17915,0
+FIIG.US,D,20240102,000000,20.81,20.82,20.7701,20.8,6879,0
+FIIG.US,D,20240103,000000,20.77,20.82,20.68,20.82,15250,0
+FIIG.US,D,20240104,000000,20.71,20.71,20.66,20.68,38887,0
+FIIG.US,D,20240105,000000,20.63,20.7387,20.61,20.65,44449,0
+FIIG.US,D,20240108,000000,20.73,20.74,20.66,20.708,31016,0
+FIIG.US,D,20240109,000000,20.72,20.74,20.6601,20.729,148357,0
+FIIG.US,D,20240110,000000,20.73,20.78,20.6901,20.73,24553,0
+FIIG.US,D,20240111,000000,20.75,20.83,20.71,20.8291,43069,0
+FIIG.US,D,20240112,000000,20.92,20.93,20.84,20.85,128038,0
+FIIG.US,D,20240116,000000,20.85,20.85,20.7101,20.7217,9551,0
+FIIG.US,D,20240117,000000,20.65,20.6691,20.6001,20.6519,198731,0
+FIIG.US,D,20240118,000000,20.68,20.7099,20.61,20.675,22699,0
+FIIG.US,D,20240119,000000,20.6595,20.6595,20.6,20.6438,47109,0
+FIIG.US,D,20240122,000000,20.7499,20.7499,20.7,20.73,183138,0
+FIIG.US,D,20240123,000000,20.66,20.66,20.55,20.61,13033,0
+FIIG.US,D,20240124,000000,20.71,20.71,20.54,20.58,41779,0
+FIIG.US,D,20240125,000000,20.63,20.6997,20.63,20.6615,29069,0
+FIIG.US,D,20240126,000000,20.684,20.69,20.55,20.64,21112,0
+FIIG.US,D,20240129,000000,20.79,20.79,20.69,20.72,26829,0
+FIIG.US,D,20240130,000000,20.7599,20.7599,20.6601,20.73,25402,0
+FIIG.US,D,20240131,000000,20.86,20.87,20.78,20.83,18920,0
+FIIG.US,D,20240201,000000,20.89,20.98,20.81,20.81,29247,0
+FIIG.US,D,20240202,000000,20.73,20.76,20.7,20.75,20148,0
+FIIG.US,D,20240205,000000,20.61,20.6499,20.58,20.58,10447,0
+FIIG.US,D,20240206,000000,20.655,20.7391,20.655,20.7,23947,0
+FIIG.US,D,20240207,000000,20.7288,20.7288,20.61,20.6871,32658,0
+FIIG.US,D,20240208,000000,20.6299,20.63,20.58,20.608,11718,0
+FIIG.US,D,20240209,000000,20.5421,20.58,20.5301,20.5665,6926,0
+FIIG.US,D,20240212,000000,20.55,20.6,20.5401,20.59,23769,0
+FIIG.US,D,20240213,000000,20.45,20.45,20.39,20.4,21219,0
+FIIG.US,D,20240214,000000,20.53,20.53,20.41,20.4699,19874,0
+FIIG.US,D,20240215,000000,20.53,20.54,20.5001,20.53,8380,0
+FIIG.US,D,20240216,000000,20.48,20.48,20.41,20.465,23149,0
+FIIG.US,D,20240220,000000,20.53,20.55,20.52,20.53,12379,0
+FIIG.US,D,20240221,000000,20.49,20.49,20.34,20.42,117331,0
+FIIG.US,D,20240222,000000,20.39,20.41,20.36,20.3977,14064,0
+FIIG.US,D,20240223,000000,20.43,20.48,20.4149,20.4701,7573,0
+FIIG.US,D,20240226,000000,20.46,20.46,20.39,20.39,5505,0
+FIIG.US,D,20240227,000000,20.375,20.42,20.37,20.3728,20709,0
+FIIG.US,D,20240228,000000,20.45,20.45,20.3737,20.41,201606,0
+FIIG.US,D,20240229,000000,20.41,20.45,20.3812,20.39,13667,0
+FIIG.US,D,20240301,000000,20.36,20.5194,20.3301,20.49,6739,0
+FIIG.US,D,20240304,000000,20.45,20.48,20.44,20.47,2704,0
+FIIG.US,D,20240305,000000,20.56,20.5951,20.5101,20.58,10191,0
+FIIG.US,D,20240306,000000,20.63,20.64,20.5901,20.6289,7141,0
+FIIG.US,D,20240307,000000,20.64,20.6598,20.59,20.651,21736,0
+FIIG.US,D,20240308,000000,20.6665,20.7,20.6665,20.7,15885,0
+FIIG.US,D,20240311,000000,20.68,20.7199,20.6605,20.68,25087,0
+FIIG.US,D,20240312,000000,20.6001,20.64,20.58,20.6,111384,0
+FIIG.US,D,20240313,000000,20.595,20.6399,20.58,20.58,11401,0
+FIIG.US,D,20240314,000000,20.56,20.56,20.4701,20.51,20185,0
+FIIG.US,D,20240315,000000,20.45,20.465,20.43,20.43,8744,0
+FIIG.US,D,20240318,000000,20.45,20.48,20.4301,20.45,10297,0
+FIIG.US,D,20240319,000000,20.4701,20.53,20.4701,20.5161,13919,0
+FIIG.US,D,20240320,000000,20.53,20.56,20.49,20.56,11685,0
+FIIG.US,D,20240321,000000,20.49,20.51,20.47,20.47,12078,0
+FIIG.US,D,20240322,000000,20.5521,20.58,20.5301,20.58,13538,0
+FIIG.US,D,20240325,000000,20.53,20.53,20.48,20.48,4352,0
+FIIG.US,D,20240326,000000,20.5,20.54,20.45,20.47,141465,0
+FIIG.US,D,20240327,000000,20.52,20.65,20.4673,20.65,2858842,0
+FIIG.US,D,20240328,000000,20.59,20.63,20.55,20.57,231818,0
+FIIG.US,D,20240401,000000,20.57,20.57,20.43,20.46,319980,0
+FIIG.US,D,20240402,000000,20.47,20.47,20.34,20.42,81844,0
+FIIG.US,D,20240403,000000,20.41,20.49,20.36,20.47,218196,0
+FIIG.US,D,20240404,000000,20.5,20.51,20.4301,20.51,111192,0
+FIIG.US,D,20240405,000000,20.49,20.49,20.3,20.36,335997,0
+FIIG.US,D,20240408,000000,20.39,20.41,20.3301,20.37,79634,0
+FIIG.US,D,20240409,000000,20.46,20.5,20.4349,20.5,97937,0
+FIIG.US,D,20240410,000000,20.39,20.39,20.2,20.25,71531,0
+FIIG.US,D,20240411,000000,20.28,20.28,20.1501,20.2192,80339,0
+FIIG.US,D,20240412,000000,20.15,20.3,20.15,20.18,50470,0
+FIIG.US,D,20240415,000000,20.21,20.21,20.0301,20.11,193457,0
+FIIG.US,D,20240416,000000,20.05,20.05,19.96,20.0087,148897,0
+FIIG.US,D,20240417,000000,20.07,20.12,20.03,20.08,62637,0
+FIIG.US,D,20240418,000000,20.11,20.11,20.02,20.03,196400,0
+FIIG.US,D,20240419,000000,20.07,20.12,20.05,20.05,153184,0
+FIIG.US,D,20240422,000000,20.05,20.14,20.05,20.14,46658,0
+FIIG.US,D,20240423,000000,20.05,20.15,20.02,20.06,47470,0
+FIIG.US,D,20240424,000000,20.07,20.07,19.9701,20.04,41706,0
+FIIG.US,D,20240425,000000,19.94,19.9899,19.91,19.96,59801,0
+FIIG.US,D,20240426,000000,20,20.05,20,20.05,46170,0
+FIIG.US,D,20240429,000000,20.13,20.13,20.0401,20.1,82110,0
+FIIG.US,D,20240430,000000,20.07,20.07,19.99,20.03,38676,0
+FIIG.US,D,20240501,000000,20.08,20.18,20.02,20.11,290663,0
+FIIG.US,D,20240502,000000,20.11,20.23,20.07,20.23,71870,0
+FIIG.US,D,20240503,000000,20.33,20.33,20.26,20.33,49004,0
+FIIG.US,D,20240506,000000,20.33,20.36,20.2901,20.34,28202,0
+FIIG.US,D,20240507,000000,20.4,20.435,20.35,20.38,86276,0
+FIIG.US,D,20240508,000000,20.34,20.35,20.31,20.33,24321,0
+FIIG.US,D,20240509,000000,20.3,20.38,20.285,20.31,29201,0
+FIIG.US,D,20240510,000000,20.32,20.33,20.27,20.33,50109,0
+FIIG.US,D,20240513,000000,20.36,20.36,20.31,20.32,45584,0
+FIIG.US,D,20240514,000000,20.37,20.3701,20.32,20.36,33385,0
+FIIG.US,D,20240515,000000,20.46,20.53,20.46,20.49,46258,0
+FIIG.US,D,20240516,000000,20.55,20.55,20.475,20.48,332405,0
+FIIG.US,D,20240517,000000,20.48,20.48,20.44,20.45,84437,0
+FIIG.US,D,20240520,000000,20.45,20.45,20.4,20.44,58847,0
+FIIG.US,D,20240521,000000,20.42,20.42,20.3737,20.4,60665,0
+FIIG.US,D,20240522,000000,20.4,20.4,20.34,20.37,53130,0
+FIIG.US,D,20240523,000000,20.43,20.43,20.2601,20.3,48424,0
+FIIG.US,D,20240524,000000,20.3,20.33,20.28,20.31,42549,0
+FIIG.US,D,20240528,000000,20.33,20.35,20.22,20.23,41185,0
+FIIG.US,D,20240529,000000,20.22,20.22,20.11,20.14,42676,0
+FIIG.US,D,20240530,000000,20.17,20.25,20.17,20.23,49230,0
+FIIG.US,D,20240531,000000,20.26,20.33,20.26,20.32,52485,0
+FIIG.US,D,20240603,000000,20.36,20.48,20.36,20.47,68834,0
+FIIG.US,D,20240604,000000,20.51,20.53,20.485,20.53,43836,0
+FIIG.US,D,20240605,000000,20.57,20.58,20.49,20.58,39547,0
+FIIG.US,D,20240606,000000,20.57,20.58,20.53,20.56,36298,0
+FIIG.US,D,20240607,000000,20.48,20.48,20.39,20.41,54721,0
+FIIG.US,D,20240610,000000,20.39,20.39,20.35,20.36,40633,0
+FIIG.US,D,20240611,000000,20.39,20.48,20.3737,20.47,88972,0
+FIIG.US,D,20240612,000000,20.6,20.69,20.5601,20.58,80063,0
+FIIG.US,D,20240613,000000,20.62,20.68,20.605,20.64,44583,0
+FIIG.US,D,20240614,000000,20.68,20.68,20.6257,20.66,37454,0
+FIIG.US,D,20240617,000000,20.6,20.6,20.5457,20.59,29770,0
+FIIG.US,D,20240618,000000,20.59,20.67,20.59,20.65,65540,0
+FIIG.US,D,20240620,000000,20.6,20.62,20.569,20.6,39551,0
+FIIG.US,D,20240621,000000,20.64,20.64,20.5701,20.61,68780,0
+FIIG.US,D,20240624,000000,20.65,20.65,20.6001,20.65,62731,0
+FIIG.US,D,20240625,000000,20.64,20.67,20.6,20.67,41082,0
+FIIG.US,D,20240626,000000,20.6,20.6,20.5035,20.54,36475,0
+FIIG.US,D,20240627,000000,20.48,20.52,20.4701,20.51,454238,0
+FIIG.US,D,20240628,000000,20.61,20.61,20.42,20.43,81879,0
+FIIG.US,D,20240701,000000,20.33,20.3478,20.28,20.31,120226,0
+FIIG.US,D,20240702,000000,20.4,20.4,20.34,20.3885,91268,0
+FIIG.US,D,20240703,000000,20.44,20.51,20.41,20.5055,31298,0
+FIIG.US,D,20240705,000000,20.56,20.61,20.5401,20.6,50832,0
+FIIG.US,D,20240708,000000,20.63,20.64,20.58,20.59,42809,0
+FIIG.US,D,20240709,000000,20.65,20.65,20.56,20.61,164910,0
+FIIG.US,D,20240710,000000,20.65,20.65,20.5801,20.64,65752,0
+FIIG.US,D,20240711,000000,20.72,20.77,20.6936,20.72,480982,0
+FIIG.US,D,20240712,000000,20.74,20.8,20.72,20.8,281487,0
+FIIG.US,D,20240715,000000,20.8,20.8,20.71,20.75,69364,0
+FIIG.US,D,20240716,000000,20.77,20.82,20.7299,20.81,63195,0
+FIIG.US,D,20240717,000000,20.73,20.81,20.73,20.76,75453,0
+FIIG.US,D,20240718,000000,20.76,20.8,20.745,20.76,51280,0
+FIIG.US,D,20240719,000000,20.82,20.82,20.67,20.72,31763,0
+FIIG.US,D,20240722,000000,20.75,20.76,20.6601,20.706,77311,0
+FIIG.US,D,20240723,000000,20.64,20.66,20.605,20.62,52241,0
+FIIG.US,D,20240724,000000,20.65,20.65,20.5522,20.565,50454,0
+FIIG.US,D,20240725,000000,20.6,20.63,20.565,20.585,39005,0
+FIIG.US,D,20240726,000000,20.65,20.69,20.64,20.685,31322,0
+FIIG.US,D,20240729,000000,20.74,20.74,20.68,20.73,168499,0
+FIIG.US,D,20240730,000000,20.74,20.74,20.67,20.67,164612,0
+FIIG.US,D,20240731,000000,20.77,20.816,20.72,20.8,55613,0
+FIIG.US,D,20240801,000000,20.85,20.92,20.83,20.83,63143,0
+FIIG.US,D,20240802,000000,20.99,21.09,20.98,21.09,59212,0
+FIIG.US,D,20240805,000000,21.1,21.1,20.92,20.96,116972,0
+FIIG.US,D,20240806,000000,20.97,21.02,20.88,20.91,255037,0
+FIIG.US,D,20240807,000000,20.94,20.94,20.82,20.83,59192,0
+FIIG.US,D,20240808,000000,20.83,20.8899,20.82,20.84,99597,0
+FIIG.US,D,20240809,000000,20.94,20.97,20.9,20.9,34157,0
+FIIG.US,D,20240812,000000,20.9,20.99,20.9,20.95,34015,0
+FIIG.US,D,20240813,000000,21.04,21.079,21,21.05,60600,0
+FIIG.US,D,20240814,000000,21.07,21.14,21.07,21.12,121219,0
+FIIG.US,D,20240815,000000,21.05,21.1,21,21.09,60641,0
+FIIG.US,D,20240816,000000,21.13,21.13,21.055,21.11,37669,0
+FIIG.US,D,20240819,000000,21.13,21.2,21.11,21.11,78127,0
+FIIG.US,D,20240820,000000,21.2,21.2599,21.16,21.19,476385,0
+FIIG.US,D,20240821,000000,21.16,21.21,21.1149,21.18,363110,0
+FIIG.US,D,20240822,000000,21.18,21.18,21.06,21.12,201456,0
+FIIG.US,D,20240823,000000,21.21,21.25,21.15,21.25,37355,0
+FIIG.US,D,20240826,000000,21.27,21.27,21.2008,21.24,48017,0
+FIIG.US,D,20240827,000000,21.24,21.24,21.15,21.2175,125078,0
+FIIG.US,D,20240828,000000,21.21,21.21,21.1601,21.17,61601,0
+FIIG.US,D,20240829,000000,21.16,21.19,21.1184,21.17,99166,0
+FIIG.US,D,20240830,000000,21.21,21.21,21.1001,21.11,60303,0
+FIIG.US,D,20240903,000000,21.18,21.25,21.1401,21.25,106898,0
+FIIG.US,D,20240904,000000,21.19,21.3,21.19,21.3,53034,0
+FIIG.US,D,20240905,000000,21.36,21.36,21.268,21.35,105189,0
+FIIG.US,D,20240906,000000,21.41,21.44,21.3,21.37,117304,0
+FIIG.US,D,20240909,000000,21.44,21.44,21.3297,21.3908,75198,0
+FIIG.US,D,20240910,000000,21.41,21.46,21.3813,21.46,138680,0
+FIIG.US,D,20240911,000000,21.46,21.47,21.39,21.43,66314,0
+FIIG.US,D,20240912,000000,21.43,21.46,21.37,21.43,94966,0
+FIIG.US,D,20240913,000000,21.48,21.57,21.4413,21.57,61335,0
+FIIG.US,D,20240916,000000,21.54,21.56,21.471,21.54,89460,0
+FIIG.US,D,20240917,000000,21.54,21.57,21.49,21.57,407963,0
+FIIG.US,D,20240918,000000,21.56,21.56,21.46,21.49,92380,0
+FIIG.US,D,20240919,000000,21.47,21.5002,21.45,21.49,51954,0
+FIIG.US,D,20240920,000000,21.48,21.49,21.4201,21.49,42615,0
+FIIG.US,D,20240923,000000,21.47,21.52,21.41,21.475,123785,0
+FIIG.US,D,20240924,000000,21.45,21.6,21.42,21.6,221203,0
+FIIG.US,D,20240925,000000,21.47,21.5,21.41,21.41,77549,0
+FIIG.US,D,20240926,000000,21.35,21.38,21.31,21.33,95294,0
+FIIG.US,D,20240927,000000,21.45,21.49,21.3681,21.45,1438552,0
+FIIG.US,D,20240930,000000,21.405,21.43,21.35,21.37,408861,0
+FIIG.US,D,20241001,000000,21.43,21.4861,21.42,21.44,336594,0
+FIIG.US,D,20241002,000000,21.44,21.44,21.34,21.44,136586,0
+FIIG.US,D,20241003,000000,21.46,21.46,21.3121,21.35,227389,0
+FIIG.US,D,20241004,000000,21.31,21.31,21.18,21.22,275838,0
+FIIG.US,D,20241007,000000,21.22,21.22,21.12,21.15,700788,0
+FIIG.US,D,20241008,000000,21.15,21.165,21.0801,21.16,235392,0
+FIIG.US,D,20241009,000000,21.16,21.16,21.02,21.13,254875,0
+FIIG.US,D,20241010,000000,21.08,21.13,21.03,21.13,188238,0
+FIIG.US,D,20241011,000000,21.15,21.21,21.08,21.21,83063,0
+FIIG.US,D,20241014,000000,21.14,21.14,21.0401,21.12,91913,0
+FIIG.US,D,20241015,000000,21.16,21.28,21.1301,21.28,146567,0
+FIIG.US,D,20241016,000000,21.28,21.28,21.2,21.25,165491,0
+FIIG.US,D,20241017,000000,21.15,21.24,21.12,21.24,92196,0
+FIIG.US,D,20241018,000000,21.24,21.24,21.1301,21.15,63726,0
+FIIG.US,D,20241021,000000,21.08,21.08,20.96,20.98,137586,0
+FIIG.US,D,20241022,000000,20.9,20.96,20.82,20.96,62310,0
+FIIG.US,D,20241023,000000,20.85,20.85,20.78,20.84,71754,0
+FIIG.US,D,20241024,000000,20.83,20.9,20.8126,20.8551,53114,0
+FIIG.US,D,20241025,000000,20.96,20.96,20.8,20.8185,116649,0
+FIIG.US,D,20241028,000000,20.89,20.89,20.76,20.8,73312,0
+FIIG.US,D,20241029,000000,20.73,20.9,20.71,20.9,92368,0
+FIIG.US,D,20241030,000000,20.9,20.9,20.7802,20.795,115438,0
+FIIG.US,D,20241031,000000,20.75,20.79,20.7101,20.77,131825,0
+FIIG.US,D,20241101,000000,20.79,20.81,20.64,20.67,129459,0
+FIIG.US,D,20241104,000000,20.77,20.8,20.72,20.79,159406,0
+FIIG.US,D,20241105,000000,20.79,20.82,20.7,20.8,900415,0
+FIIG.US,D,20241106,000000,20.69,20.72,20.6291,20.67,186183,0
+FIIG.US,D,20241107,000000,20.77,20.89,20.75,20.87,101728,0
+FIIG.US,D,20241108,000000,20.91,20.95,20.86,20.91,203114,0
+FIIG.US,D,20241111,000000,20.8401,20.93,20.8209,20.86,115735,0
+FIIG.US,D,20241112,000000,20.785,20.86,20.6967,20.73,87362,0
+FIIG.US,D,20241113,000000,20.79,20.79,20.6897,20.695,79140,0
+FIIG.US,D,20241114,000000,20.73,20.76,20.675,20.69,315977,0
+FIIG.US,D,20241115,000000,20.6,20.715,20.5999,20.69,186044,0
+FIIG.US,D,20241118,000000,20.65,20.74,20.65,20.73,140692,0
+FIIG.US,D,20241119,000000,20.76,20.78,20.7468,20.75,86311,0
+FIIG.US,D,20241120,000000,20.72,20.74,20.69,20.73,225764,0
+FIIG.US,D,20241121,000000,20.6856,20.6856,20.6,20.63,144559,0
+FIIG.US,D,20241122,000000,20.6397,20.67,20.62,20.65,130711,0
+FIIG.US,D,20241125,000000,20.8,20.86,20.7705,20.82,168180,0
+FIIG.US,D,20241126,000000,20.799,20.8,20.73,20.78,152174,0
+FIIG.US,D,20241127,000000,20.83,20.8798,20.8037,20.85,131450,0
+FIIG.US,D,20241129,000000,20.92,20.95,20.9119,20.9496,44615,0
+FIIG.US,D,20241202,000000,21.05,21.06,20.9,20.98,78258,0
+FIIG.US,D,20241203,000000,21,21.01,20.93,20.94,82586,0
+FIIG.US,D,20241204,000000,20.9,21.02,20.9,21.02,846925,0
+FIIG.US,D,20241205,000000,20.96,21.02,20.95,21.01,338687,0
+FIIG.US,D,20241206,000000,21.07,21.11,21.005,21.05,97824,0
+FIIG.US,D,20241209,000000,21.04,21.07,21,21.03,94665,0
+FIIG.US,D,20241210,000000,20.98,21.01,20.97,21,278448,0
+FIIG.US,D,20241211,000000,21.03,21.035,20.95,20.97,111353,0
+FIIG.US,D,20241212,000000,20.93,20.97,20.87,20.89,145344,0
+FIIG.US,D,20241213,000000,20.76,20.9,20.7,20.72,105126,0
+FIIG.US,D,20241216,000000,20.75,20.76,20.71,20.73,109874,0
+FIIG.US,D,20241217,000000,20.71,20.75,20.7,20.73,98955,0
+FIIG.US,D,20241218,000000,20.71,20.74,20.52,20.55,91160,0
+FIIG.US,D,20241219,000000,20.49,20.49,20.4009,20.43,339092,0
+FIIG.US,D,20241220,000000,20.505,20.57,20.48,20.54,279790,0
+FIIG.US,D,20241223,000000,20.57,20.61,20.48,20.5,123539,0
+FIIG.US,D,20241224,000000,20.4655,20.51,20.46,20.51,73224,0
+FIIG.US,D,20241226,000000,20.49,20.56,20.47,20.54,101282,0
+FIIG.US,D,20241227,000000,20.54,20.56,20.47,20.47,126175,0
+FIIG.US,D,20241230,000000,20.51,20.5399,20.48,20.51,937997,0
+FIIG.US,D,20241231,000000,20.5355,20.56,20.44,20.45,946134,0
+FIIG.US,D,20250102,000000,20.53,20.54,20.44,20.49,93181,0
+FIIG.US,D,20250103,000000,20.51,20.53,20.4501,20.46,327175,0
+FIIG.US,D,20250106,000000,20.46,20.48,20.41,20.44,136386,0
+FIIG.US,D,20250107,000000,20.41,20.45,20.32,20.35,196535,0
+FIIG.US,D,20250108,000000,20.33,20.38,20.29,20.34,364287,0
+FIIG.US,D,20250110,000000,20.23,20.2768,20.19,20.21,333875,0
+FIIG.US,D,20250113,000000,20.18,20.21,20.1333,20.17,846077,0
+FIIG.US,D,20250114,000000,20.18,20.19,20.14,20.18,145140,0
+FIIG.US,D,20250115,000000,20.38,20.4,20.35,20.39,280403,0
+FIIG.US,D,20250116,000000,20.38,20.46,20.35,20.43,146842,0
+FIIG.US,D,20250117,000000,20.45,20.5,20.43,20.44,105410,0
+FIIG.US,D,20250121,000000,20.5199,20.53,20.49,20.53,137055,0
+FIIG.US,D,20250122,000000,20.43,20.53,20.3885,20.42,331640,0
+FIIG.US,D,20250123,000000,20.34,20.41,20.32,20.39,154070,0
+FIIG.US,D,20250124,000000,20.3502,20.45,20.3502,20.43,260263,0
+FIIG.US,D,20250127,000000,20.52,20.57,20.4801,20.56,118773,0
+FIIG.US,D,20250128,000000,20.5023,20.56,20.49,20.55,165899,0
+FIIG.US,D,20250129,000000,20.5605,20.57,20.4626,20.53,76747,0
+FIIG.US,D,20250130,000000,20.56,20.585,20.54,20.57,120744,0
+FIIG.US,D,20250131,000000,20.57,20.6,20.4821,20.53,104170,0
+FIIG.US,D,20250203,000000,20.54,20.5865,20.495,20.53,118166,0
+FIIG.US,D,20250204,000000,20.5,20.6,20.495,20.6,217467,0
+FIIG.US,D,20250205,000000,20.66,20.695,20.64,20.69,235982,0
+FIIG.US,D,20250206,000000,20.67,20.69,20.63,20.66,116828,0
+FIIG.US,D,20250207,000000,20.67,20.71,20.57,20.6,64450,0
+FIIG.US,D,20250210,000000,20.61,20.63,20.585,20.6,108973,0
+FIIG.US,D,20250211,000000,20.55,20.57,20.54,20.56,102771,0
+FIIG.US,D,20250212,000000,20.43,20.47,20.41,20.46,133896,0
+FIIG.US,D,20250213,000000,20.55,20.6,20.54,20.6,249548,0
+FIIG.US,D,20250214,000000,20.675,20.6901,20.65,20.66,54387,0
+FIIG.US,D,20250218,000000,20.62,20.66,20.56,20.58,58698,0
+FIIG.US,D,20250219,000000,20.56,20.5799,20.53,20.56,196242,0
+FIIG.US,D,20250220,000000,20.59,20.6,20.58,20.6,106387,0
+FIIG.US,D,20250221,000000,20.54,20.605,20.53335,20.59,275080,0
+FIIG.US,D,20250224,000000,20.59,20.64,20.58,20.64,58885,0
+FIIG.US,D,20250225,000000,20.72,20.755,20.69,20.75,107046,0
+FIIG.US,D,20250226,000000,20.7301,20.7955,20.7238,20.79,140058,0
+FIIG.US,D,20250227,000000,20.74,20.775,20.72,20.76,157630,0
+FIIG.US,D,20250228,000000,20.79,20.83,20.7531,20.83,104113,0
+FIIG.US,D,20250303,000000,20.77,20.85,20.77,20.85,124515,0
+FIIG.US,D,20250304,000000,20.85,20.855,20.7599,20.78,64533,0
+FIIG.US,D,20250305,000000,20.8,20.82,20.72,20.735,62791,0
+FIIG.US,D,20250306,000000,20.69,20.72,20.63,20.71,115557,0
+FIIG.US,D,20250307,000000,20.75,20.78,20.6501,20.67,122024,0
+FIIG.US,D,20250310,000000,20.75,20.79,20.73,20.75,88668,0
+FIIG.US,D,20250311,000000,20.745,20.75,20.63,20.64,128738,0
+FIIG.US,D,20250312,000000,20.63,20.69,20.57,20.59,110470,0
+FIIG.US,D,20250313,000000,20.55,20.62,20.5201,20.6,116579,0
+FIIG.US,D,20250314,000000,20.61,20.6201,20.5801,20.6,135394,0
+FIIG.US,D,20250317,000000,20.64,20.675,20.6101,20.64,108810,0
+FIIG.US,D,20250318,000000,20.605,20.685,20.6,20.64,45457,0
+FIIG.US,D,20250319,000000,20.66,20.755,20.62,20.75,160047,0
+FIIG.US,D,20250320,000000,20.85,20.85,20.74,20.75,54950,0
+FIIG.US,D,20250321,000000,20.76,20.775,20.72,20.74,76671,0
+FIIG.US,D,20250324,000000,20.7,20.71,20.66,20.69,143560,0
+FIIG.US,D,20250325,000000,20.695,20.765,20.69,20.75,87708,0
+FIIG.US,D,20250326,000000,20.715,20.73,20.68,20.7,93068,0
+FIIG.US,D,20250327,000000,20.57,20.6,20.57,20.595,93310,0
+FIIG.US,D,20250328,000000,20.66,20.71,20.66,20.69,1106851,0
+FIIG.US,D,20250331,000000,20.725,20.75,20.68,20.75,127575,0
+FIIG.US,D,20250401,000000,20.77,20.83,20.76,20.81,83103,0
+FIIG.US,D,20250402,000000,20.84,20.85,20.7433,20.795,154003,0
+FIIG.US,D,20250403,000000,20.88,20.92,20.76,20.84,190801,0
+FIIG.US,D,20250404,000000,20.85,20.9101,20.77,20.8,288630,0
+FIIG.US,D,20250407,000000,20.61,20.74,20.42,20.4699,223499,0
+FIIG.US,D,20250408,000000,20.485,20.515,20.315,20.36,633039,0
+FIIG.US,D,20250409,000000,20.13,20.54,19.9572,20.54,127733,0
+FIIG.US,D,20250410,000000,20.43,20.45,20.3148,20.36,110711,0
+FIIG.US,D,20250411,000000,20.18,20.31,20.0601,20.24,155413,0
+FIIG.US,D,20250414,000000,20.38,20.415,20.33,20.39,63150,0
+FIIG.US,D,20250415,000000,20.415,20.5,20.41,20.465,137709,0
+FIIG.US,D,20250416,000000,20.475,20.55,20.455,20.55,61344,0
+FIIG.US,D,20250417,000000,20.5795,20.5795,20.51,20.53,135491,0
+FIIG.US,D,20250421,000000,20.48,20.5,20.38,20.4,124269,0
+FIIG.US,D,20250422,000000,20.3899,20.41,20.35,20.35,74878,0
+FIIG.US,D,20250423,000000,20.565,20.58,20.41,20.44,54946,0
+FIIG.US,D,20250424,000000,20.505,20.57,20.49,20.57,97941,0
+FIIG.US,D,20250425,000000,20.615,20.6699,20.5961,20.655,85409,0
+FIIG.US,D,20250428,000000,20.63,20.7031,20.629,20.69,76102,0
+FIIG.US,D,20250429,000000,20.69,20.73,20.66,20.72,98177,0
+FIIG.US,D,20250430,000000,20.69,20.735,20.65,20.68,226891,0
+FIIG.US,D,20250501,000000,20.725,20.74,20.62,20.63,623376,0
+FIIG.US,D,20250502,000000,20.605,20.6196,20.56,20.59,186213,0
+FIIG.US,D,20250505,000000,20.5735,20.58,20.535,20.57,130344,0
+FIIG.US,D,20250506,000000,20.5742,20.62,20.54,20.6,110745,0
+FIIG.US,D,20250507,000000,20.65,20.66,20.605,20.62,199504,0
+FIIG.US,D,20250508,000000,20.654,20.654,20.5,20.51,142469,0
+FIIG.US,D,20250509,000000,20.545,20.565,20.505,20.52,168733,0
+FIIG.US,D,20250512,000000,20.477,20.51,20.4701,20.48,83334,0
+FIIG.US,D,20250513,000000,20.5002,20.505,20.465,20.49,66359,0
+FIIG.US,D,20250514,000000,20.48,20.4866,20.405,20.42,126246,0
+FIIG.US,D,20250515,000000,20.45,20.5268,20.44,20.52,81781,0
+FIIG.US,D,20250516,000000,20.6,20.6,20.5335,20.57,73037,0
+FIIG.US,D,20250519,000000,20.425,20.56,20.42,20.56,147133,0
+FIIG.US,D,20250520,000000,20.5,20.56,20.49,20.52,219129,0
+FIIG.US,D,20250521,000000,20.385,20.415,20.3,20.32,378166,0
+FIIG.US,D,20250522,000000,20.32,20.41,20.3,20.37,236957,0
+FIIG.US,D,20250523,000000,20.4352,20.4454,20.4,20.43,122186,0
+FIIG.US,D,20250527,000000,20.5,20.59,20.495,20.58,313257,0
+FIIG.US,D,20250528,000000,20.5338,20.57,20.4946,20.56,162577,0
+FIIG.US,D,20250529,000000,20.605,20.66,20.5946,20.64,120139,0
+FIIG.US,D,20250530,000000,20.63,20.676,20.62,20.67,82201,0
+FIIG.US,D,20250602,000000,20.63,20.64,20.5933,20.64,76895,0
+FIIG.US,D,20250603,000000,20.66,20.69,20.62,20.64,80750,0
+FIIG.US,D,20250604,000000,20.7074,20.78,20.7,20.765,77140,0
+FIIG.US,D,20250605,000000,20.73,20.77,20.705,20.71,56025,0
+FIIG.US,D,20250606,000000,20.65,20.67,20.6,20.62,73232,0
+FIIG.US,D,20250609,000000,20.62,20.67,20.615,20.65,83327,0
+FIIG.US,D,20250610,000000,20.705,20.71,20.66,20.69,108311,0
+FIIG.US,D,20250611,000000,20.72,20.76,20.7,20.75,191394,0
+FIIG.US,D,20250612,000000,20.8,20.83,20.78,20.83,47748,0
+FIIG.US,D,20250613,000000,20.78,20.7806,20.71,20.76,107886,0
+FIIG.US,D,20250616,000000,20.74,20.78,20.72,20.73,44058,0
+FIIG.US,D,20250617,000000,20.751,20.79,20.735,20.79,95504,0
+FIIG.US,D,20250618,000000,20.8,20.94,20.7751,20.81,121103,0
+FIIG.US,D,20250620,000000,20.79,20.8548,20.775,20.84,110735,0
+FIIG.US,D,20250623,000000,20.84,20.905,20.83,20.87,80551,0
+FIIG.US,D,20250624,000000,20.86,20.955,20.855,20.94,63632,0
+FIIG.US,D,20250625,000000,20.92,20.95,20.9,20.95,69549,0
+FIIG.US,D,20250626,000000,20.89,20.94,20.865,20.94,53072,0
+FIIG.US,D,20250627,000000,20.89,20.96,20.8807,20.93,232794,0
+FIIG.US,D,20250630,000000,20.955,21.0082,20.939,20.98,125980,0
+FIIG.US,D,20250701,000000,20.98,21.01,20.95,20.99,216195,0
+FIIG.US,D,20250702,000000,20.9483,20.995,20.94,20.99,73680,0
+FIIG.US,D,20250703,000000,20.985,20.99,20.95,20.96,196110,0
+FIIG.US,D,20250707,000000,20.925,20.94,20.83,20.83,596180,0
+FIIG.US,D,20250708,000000,20.785,20.85,20.775,20.81,443109,0
+FIIG.US,D,20250709,000000,20.845,20.9,20.835,20.9,136219,0
+FIIG.US,D,20250710,000000,20.88,20.9,20.85,20.9,89972,0
+FIIG.US,D,20250711,000000,20.84,20.86,20.77,20.8,139551,0
+FIIG.US,D,20250714,000000,20.8,20.82,20.77,20.81,144183,0
+FIIG.US,D,20250715,000000,20.83,20.84,20.74,20.75,162461,0
+FIIG.US,D,20250716,000000,20.78,20.81,20.74,20.81,235276,0
+FIIG.US,D,20250717,000000,20.8,20.83,20.7913,20.83,260418,0
+FIIG.US,D,20250718,000000,20.86,20.88,20.835,20.87,238357,0
+FIIG.US,D,20250721,000000,20.93,20.9599,20.915,20.93,138275,0
+FIIG.US,D,20250722,000000,20.85,20.9,20.845,20.89,105314,0
+FIIG.US,D,20250723,000000,20.86,20.88,20.84,20.87,105175,0
+FIIG.US,D,20250724,000000,20.82,20.86,20.79,20.845,174142,0
+FIIG.US,D,20250725,000000,20.83,20.9,20.83,20.9,124151,0
+FIIG.US,D,20250728,000000,20.86,20.9,20.85,20.87,77556,0
+FIIG.US,D,20250729,000000,20.88,20.95,20.87,20.95,84157,0
+FIIG.US,D,20250730,000000,20.895,20.95,20.87,20.9,89324,0
+FIIG.US,D,20250731,000000,20.91,20.9499,20.88,20.88,96456,0
+FIIG.US,D,20250801,000000,20.99,21.06,20.98,21.06,77399,0
+FIIG.US,D,20250804,000000,21.07,21.09,21.04,21.085,487884,0
+FIIG.US,D,20250805,000000,21.05,21.09,20.98,21.08,112069,0
+FIIG.US,D,20250806,000000,21.06,21.09,20.95,21.09,124583,0
+FIIG.US,D,20250807,000000,21.09,21.1089,21.06,21.09,569534,0
+FIIG.US,D,20250808,000000,21.06,21.06,21.02,21.035,270246,0
+FIIG.US,D,20250811,000000,21.03,21.0599,21.0201,21.04,75562,0
+FIIG.US,D,20250812,000000,21.02,21.06,21.0003,21.06,89378,0
+FIIG.US,D,20250813,000000,21.115,21.14,21.11,21.11,51030,0
+FIIG.US,D,20250814,000000,21.09,21.1099,21.05,21.07,72620,0
+FIIG.US,D,20250815,000000,21.07,21.08,21.04,21.05,910847,0
+FIIG.US,D,20250818,000000,21.07,21.07,21.03,21.06,337760,0
+FIIG.US,D,20250819,000000,21.05,21.0788,21.045,21.05,153457,0
+FIIG.US,D,20250820,000000,21.055,21.12,21.05,21.09,186944,0
+FIIG.US,D,20250821,000000,20.97,20.98,20.92,20.94,76024,0
+FIIG.US,D,20250822,000000,20.97,21.07,20.97,21.07,126854,0
+FIIG.US,D,20250825,000000,21.05,21.06,21.025,21.05,106613,0
+FIIG.US,D,20250826,000000,21.045,21.07,21.015,21.04,80691,0
+FIIG.US,D,20250827,000000,21.02,21.12,21,21.11,686290,0
+FIIG.US,D,20250828,000000,21.07,21.11,21.07,21.095,106915,0
+FIIG.US,D,20250829,000000,21.07,21.08,21.05,21.07,85977,0
+FIIG.US,D,20250902,000000,20.98,21.02,20.9709,21,79781,0
+FIIG.US,D,20250903,000000,21.02,21.11,21.015,21.08,274028,0
+FIIG.US,D,20250904,000000,21.135,21.19,21.1202,21.19,164716,0
+FIIG.US,D,20250905,000000,21.29,21.3093,21.23,21.23,130599,0
+FIIG.US,D,20250908,000000,21.325,21.36,21.3033,21.36,89917,0
+FIIG.US,D,20250909,000000,21.2901,21.3115,21.26,21.3,88910,0
+FIIG.US,D,20250910,000000,21.325,21.3799,21.325,21.34,317346,0
+FIIG.US,D,20250911,000000,21.375,21.42,21.36,21.41,81380,0
+FIIG.US,D,20250912,000000,21.37,21.39,21.335,21.36,49270,0
+FIIG.US,D,20250915,000000,21.415,21.44,21.34,21.43,255418,0
+FIIG.US,D,20250916,000000,21.4152,21.44,21.36,21.43,60209,0
+FIIG.US,D,20250917,000000,21.41,21.465,21.355,21.38,91265,0
+FIIG.US,D,20250918,000000,21.325,21.37,21.305,21.36,86767,0
+FIIG.US,D,20250919,000000,21.355,21.36,21.33,21.355,76405,0
+FIIG.US,D,20250922,000000,21.35,21.35,21.25,21.29,84303,0
+FIIG.US,D,20250923,000000,21.335,21.35,21.3201,21.335,56994,0
+FIIG.US,D,20250924,000000,21.32,21.33,21.27,21.27,54285,0
+FIIG.US,D,20250925,000000,21.16,21.165,21.125,21.16,69361,0
+FIIG.US,D,20250926,000000,21.17,21.205,21.13,21.18,66245,0
+FIIG.US,D,20250929,000000,21.18,21.26,21.18,21.255,201975,0
+FIIG.US,D,20250930,000000,21.2458,21.265,21.2101,21.23,82244,0
+FIIG.US,D,20251001,000000,21.28,21.2999,21.23,21.28,95446,0
+FIIG.US,D,20251002,000000,21.29,21.3494,21.27,21.31,86890,0
+FIIG.US,D,20251003,000000,21.32,21.34,21.28,21.305,1511744,0
+FIIG.US,D,20251006,000000,21.25,21.289,21.2435,21.26,62910,0
+FIIG.US,D,20251007,000000,21.2732,21.2828,21.1701,21.19,1103324,0
+FIIG.US,D,20251008,000000,21.258,21.3,21.2235,21.27,349643,0
+FIIG.US,D,20251009,000000,21.23,21.26,21.21,21.26,482328,0
+FIIG.US,D,20251010,000000,21.28,21.3,21.24,21.28,572527,0
+FIIG.US,D,20251013,000000,21.28,21.32,21.22,21.32,86163,0
+FIIG.US,D,20251014,000000,21.29,21.43,21.2653,21.4,133617,0
+FIIG.US,D,20251015,000000,21.4,21.42,21.33,21.39,64255,0
+FIIG.US,D,20251016,000000,21.35,21.46,21.3,21.43,81510,0
+FIIG.US,D,20251017,000000,21.395,21.45,21.37,21.45,248462,0
+FIIG.US,D,20251020,000000,21.425,21.44,21.38,21.44,171120,0
+FIIG.US,D,20251021,000000,21.38,21.39,21.3501,21.361,64439,0
+FIIG.US,D,20251022,000000,21.3412,21.49,21.33,21.49,61976,0
+FIIG.US,D,20251023,000000,21.34,21.3697,21.29,21.315,875964,0
+FIIG.US,D,20251024,000000,21.335,21.36,21.31,21.35,77104,0
+FIIG.US,D,20251027,000000,21.33,21.37,21.31,21.35,168117,0
+FIIG.US,D,20251028,000000,21.35,21.37,21.27,21.37,203177,0
+FIIG.US,D,20251029,000000,21.36,21.37,21.18,21.225,105649,0
+FIIG.US,D,20251030,000000,21.1595,21.23,21.1595,21.21,77518,0
+FIIG.US,D,20251031,000000,21.21,21.23,21.14,21.23,83013,0
+FIIG.US,D,20251103,000000,21.14,21.2,21.09,21.13,98643,0
+FIIG.US,D,20251104,000000,21.09,21.22,21.09,21.15,97721,0
+FIIG.US,D,20251105,000000,21.165,21.18,21.1,21.13,349973,0
+FIIG.US,D,20251106,000000,21.17,21.22,21.15,21.22,72782,0
+FIIG.US,D,20251107,000000,21.18,21.2099,21.1601,21.19,137401,0
+FIIG.US,D,20251110,000000,21.2,21.24,21.17,21.2,117217,0
+FIIG.US,D,20251111,000000,21.2305,21.3,21.23,21.3,79302,0
+FIIG.US,D,20251112,000000,21.25025,21.309,21.23,21.27,53677,0
+FIIG.US,D,20251113,000000,21.21,21.23,21.18,21.23,72472,0
+FIIG.US,D,20251114,000000,21.19,21.2,21.155,21.19,158635,0
+FIIG.US,D,20251117,000000,21.157,21.24,21.155,21.19,111489,0
+FIIG.US,D,20251118,000000,21.18,21.2,21.151,21.1747,100432,0
+FIIG.US,D,20251119,000000,21.2,21.22,21.16,21.185,147731,0
+FIIG.US,D,20251120,000000,21.225,21.242,21.2,21.2096,121362,0
+FIIG.US,D,20251121,000000,21.18,21.19,21.11,21.19,98676,0
+FIIG.US,D,20251124,000000,21.21,21.255,21.18,21.23,141761,0
+FIIG.US,D,20251125,000000,21.245,21.355,21.245,21.3,234491,0
+FIIG.US,D,20251126,000000,21.3,21.38,21.285,21.38,140960,0
+FIIG.US,D,20251128,000000,21.344,21.37,21.31,21.37,47603,0
+FIIG.US,D,20251201,000000,21.238,21.27,21.23,21.255,77587,0
+FIIG.US,D,20251202,000000,21.244,21.3,21.244,21.285,102604,0
+FIIG.US,D,20251203,000000,21.285,21.33,21.27,21.32,152517,0
+FIIG.US,D,20251204,000000,21.295,21.31,21.23,21.285,151982,0
+FIIG.US,D,20251205,000000,21.285,21.3,21.2362,21.26,99229,0
+FIIG.US,D,20251208,000000,21.26,21.27,21.19,21.23,79327,0
+FIIG.US,D,20251209,000000,21.23,21.26,21.1706,21.2,72841,0
+FIIG.US,D,20251210,000000,21.19,21.27,21.19,21.265,140171,0
+FIIG.US,D,20251211,000000,21.3319,21.3319,21.255,21.27,326483,0
+FIIG.US,D,20251212,000000,21.07,21.07,21.03,21.065,55708,0
+FIIG.US,D,20251215,000000,21.11,21.1198,21.0631,21.09,153221,0
+FIIG.US,D,20251216,000000,21.055,21.12,21.0535,21.105,112412,0
+FIIG.US,D,20251217,000000,21.1,21.115,21.0861,21.11,96962,0
+FIIG.US,D,20251218,000000,21.1751,21.19,21.1,21.18,91561,0
+FIIG.US,D,20251219,000000,21.1435,21.172,21.12,21.14,219465,0
+FIIG.US,D,20251222,000000,21.13,21.15,21.1098,21.12,118827,0
+FIIG.US,D,20251223,000000,21.08,21.155,21.08,21.1269,82377,0
+FIIG.US,D,20251224,000000,21.1699,21.1999,21.13,21.1979,32130,0
+FIIG.US,D,20251226,000000,21.21,21.22,21.1701,21.205,38362,0
+FIIG.US,D,20251229,000000,21.23,21.28,21.15,21.24,87619,0
+FIIG.US,D,20251230,000000,21.22,21.26,21.1804,21.25,99337,0
+FIIG.US,D,20251231,000000,21.2184,21.255,21.17,21.2,76151,0
+FIIG.US,D,20260102,000000,21.175,21.19,21.13,21.155,383108,0
+FIIG.US,D,20260105,000000,21.2,21.23,21.17,21.21,122616,0
+FIIG.US,D,20260106,000000,21.2,21.21,21.12,21.14,1272896,0
+FIIG.US,D,20260107,000000,21.165,21.2,21.14,21.18,444170,0
+FIIG.US,D,20260108,000000,21.13,21.19,21.11,21.14,169868,0
+FIIG.US,D,20260109,000000,21.14,21.2,21.12,21.19,192207,0
+FIIG.US,D,20260112,000000,21.15,21.21,21.1443,21.18,158165,0
+FIIG.US,D,20260113,000000,21.195,21.24,21.1623,21.2,265186,0
+FIIG.US,D,20260114,000000,21.21,21.265,21.21,21.25,94321,0
+FIIG.US,D,20260115,000000,21.26,21.26,21.21,21.23,116877,0
+FIIG.US,D,20260116,000000,21.2194,21.2199,21.15,21.15,223707,0
+FIIG.US,D,20260120,000000,21.0501,21.11,21.0501,21.07,127258,0
+FIIG.US,D,20260121,000000,21.01,21.09,21.005,21.09,87216,0
+FIIG.US,D,20260122,000000,21.08,21.12,21.06,21.12,116106,0
+FIIG.US,D,20260123,000000,21.0701,21.13,21.0608,21.12,417583,0
+FIIG.US,D,20260126,000000,21.13,21.14,21.11,21.11,95518,0
+FIIG.US,D,20260127,000000,21.1162,21.13,21.085,21.11,257489,0
+FIIG.US,D,20260128,000000,21.11,21.11,21.07,21.1,84171,0
+FIIG.US,D,20260129,000000,21.07,21.145,21.07,21.13,116006,0
+FIIG.US,D,20260130,000000,21.095,21.12,21.095,21.1,195105,0
+FIIG.US,D,20260202,000000,21.105,21.12,21.0703,21.11,131698,0
+FIIG.US,D,20260203,000000,21.075,21.1,21.06,21.06,128682,0
+FIIG.US,D,20260204,000000,21.06,21.09,21.055,21.07,105230,0
+FIIG.US,D,20260205,000000,21.0905,21.16,21.0905,21.15,369376,0
+FIIG.US,D,20260206,000000,21.17,21.2,21.12,21.16,153088,0
+FIIG.US,D,20260209,000000,21.15,21.205,21.15,21.17,108960,0
+FIIG.US,D,20260210,000000,21.2,21.23,21.18,21.21,118311,0
+FIIG.US,D,20260211,000000,21.165,21.2071,21.15,21.18,195936,0
+FIIG.US,D,20260212,000000,21.17,21.25,21.17,21.23,195370,0
+FIIG.US,D,20260213,000000,21.27,21.3,21.25,21.285,122417,0
+FIIG.US,D,20260217,000000,21.27,21.29,21.25,21.29,123769,0
+FIIG.US,D,20260218,000000,21.2676,21.29,21.2599,21.28,111586,0
diff --git a/daily/us/nyse etfs/1/flee.us.txt b/daily/us/nyse etfs/1/flee.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..baa966bf7eb4b62dd376bad28d3760ec91931d1d
--- /dev/null
+++ b/daily/us/nyse etfs/1/flee.us.txt	
@@ -0,0 +1,2043 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLEE.US,D,20171113,000000,21.5942,21.6108,21.5942,21.6108,3089.3823919989,0
+FLEE.US,D,20171127,000000,22.0489,22.0489,22.0489,22.0489,513.3631118118,0
+FLEE.US,D,20171129,000000,22.0763,22.0763,22.0763,22.0763,1133.0803344372,0
+FLEE.US,D,20171206,000000,21.8308,21.8748,21.8308,21.8651,1134.1029701181,0
+FLEE.US,D,20171214,000000,21.9971,21.9971,21.9971,21.9971,1041628.0707657,0
+FLEE.US,D,20171215,000000,21.8484,21.8484,21.8484,21.8484,1709.8468584648,0
+FLEE.US,D,20171218,000000,22.2679,22.2679,22.2425,22.2425,3714100.3031039,0
+FLEE.US,D,20171219,000000,22.2063,22.2445,22.2063,22.2259,2051.4071758854,0
+FLEE.US,D,20171220,000000,22.09,22.09,22.09,22.09,13794.33269966,0
+FLEE.US,D,20171221,000000,22.2396,22.2396,22.2396,22.2396,456.0955136814,0
+FLEE.US,D,20171222,000000,22.178,22.2034,22.178,22.2034,338.4924103779,0
+FLEE.US,D,20171226,000000,22.2572,22.2728,22.2484,22.2572,1026.7262236236,0
+FLEE.US,D,20171227,000000,22.2728,22.2728,22.2621,22.2621,1481.7991016241,0
+FLEE.US,D,20171228,000000,22.3442,22.3442,22.3315,22.3315,6439.5368826273,0
+FLEE.US,D,20171229,000000,22.3736,22.3736,22.3736,22.3736,342.5829531015,0
+FLEE.US,D,20180102,000000,22.4244,22.4586,22.3961,22.4586,33876.852201174,0
+FLEE.US,D,20180103,000000,22.5105,22.5887,22.4841,22.5642,14106.236582335,0
+FLEE.US,D,20180104,000000,22.7999,22.7999,22.7999,22.7999,1709.8468584648,0
+FLEE.US,D,20180105,000000,22.8449,22.9495,22.8351,22.9495,18056.678217651,0
+FLEE.US,D,20180108,000000,22.8263,22.8263,22.8263,22.8263,112.489924899,0
+FLEE.US,D,20180109,000000,22.8087,22.8087,22.8087,22.8087,343.6055887824,0
+FLEE.US,D,20180111,000000,22.9847,22.9945,22.9828,22.9945,4732.7579312052,0
+FLEE.US,D,20180112,000000,23.2038,23.239,23.192,23.239,1907.2155448785,0
+FLEE.US,D,20180116,000000,23.369,23.369,23.3534,23.3534,6154.2215276562,0
+FLEE.US,D,20180117,000000,23.2879,23.4854,23.2654,23.4336,38027.730429947,0
+FLEE.US,D,20180118,000000,23.3798,23.3984,23.3592,23.3984,1175.0083973541,0
+FLEE.US,D,20180119,000000,23.4668,23.4844,23.4668,23.4844,864.1271503605,0
+FLEE.US,D,20180122,000000,23.5636,23.6868,23.4942,23.6868,61534.034191115,0
+FLEE.US,D,20180123,000000,23.6868,23.7259,23.6722,23.7259,11397.27466363,0
+FLEE.US,D,20180124,000000,23.9333,23.9333,23.7836,23.854,7267.8717841563,0
+FLEE.US,D,20180125,000000,23.8364,23.8452,23.6868,23.6868,138726.66592817,0
+FLEE.US,D,20180126,000000,23.8364,23.8795,23.8188,23.8677,1159.6688621406,0
+FLEE.US,D,20180129,000000,23.7211,23.7211,23.6057,23.6057,20629.629590796,0
+FLEE.US,D,20180130,000000,23.546,23.546,23.5382,23.5382,2366.3789656026,0
+FLEE.US,D,20180131,000000,23.5998,23.5998,23.5206,23.5206,1945.0530650718,0
+FLEE.US,D,20180201,000000,23.4942,23.4942,23.4942,23.4942,628.9209437535,0
+FLEE.US,D,20180202,000000,23.2918,23.2918,23.0199,23.0199,4907.6286326391,0
+FLEE.US,D,20180205,000000,22.6787,22.6787,21.958,21.958,13494.700445156,0
+FLEE.US,D,20180206,000000,21.8797,22.3961,21.8797,22.3961,4905.5833612773,0
+FLEE.US,D,20180207,000000,22.5466,22.5466,22.2308,22.2308,7366.0448095227,0
+FLEE.US,D,20180208,000000,22.1526,22.1526,21.7145,21.7145,12585.577324836,0
+FLEE.US,D,20180209,000000,21.8445,21.8445,21.3087,21.5287,4134.5160578787,0
+FLEE.US,D,20180212,000000,21.9325,22.0205,21.9052,22.0205,5949.6943914762,0
+FLEE.US,D,20180213,000000,21.9756,21.9853,21.9756,21.9756,703.5733484592,0
+FLEE.US,D,20180214,000000,22.2112,22.3784,22.2112,22.3784,2211.9609777867,0
+FLEE.US,D,20180215,000000,22.4489,22.4782,22.4489,22.4684,2929.8512257785,0
+FLEE.US,D,20180216,000000,22.6082,22.6884,22.6082,22.6884,1824.3820547256,0
+FLEE.US,D,20180220,000000,22.4401,22.4401,22.3961,22.3961,1131.0350630754,0
+FLEE.US,D,20180221,000000,22.3872,22.4489,22.3872,22.397,2638.400056722,0
+FLEE.US,D,20180222,000000,22.4244,22.4332,22.4244,22.4332,2393.9901289869,0
+FLEE.US,D,20180226,000000,22.5466,22.6689,22.5466,22.6601,38639.266567126,0
+FLEE.US,D,20180227,000000,22.354,22.354,22.2914,22.2914,4323.7036588452,0
+FLEE.US,D,20180228,000000,22.2034,22.2034,22.2034,22.2034,297.5869831419,0
+FLEE.US,D,20180301,000000,21.958,21.9658,21.8876,21.8876,2965.64347461,0
+FLEE.US,D,20180302,000000,21.6939,21.6939,21.6939,21.6939,1569.7457701815,0
+FLEE.US,D,20180305,000000,21.9325,21.9325,21.9325,21.9325,4856.4968485941,0
+FLEE.US,D,20180306,000000,22.1164,22.1164,22.1164,22.1164,1027.7488593045,0
+FLEE.US,D,20180307,000000,22.1164,22.1164,22.1086,22.1086,684.1432705221,0
+FLEE.US,D,20180308,000000,22.2034,22.2034,22.2034,22.2034,3418.6710812487,0
+FLEE.US,D,20180309,000000,22.309,22.309,22.309,22.309,1998.2301204786,0
+FLEE.US,D,20180312,000000,22.3442,22.3442,22.3442,22.3442,1881.649652856,0
+FLEE.US,D,20180313,000000,22.3618,22.3618,22.1946,22.1946,801.7463738256,0
+FLEE.US,D,20180314,000000,22.2396,22.2396,22.2112,22.2308,4913.7644467245,0
+FLEE.US,D,20180315,000000,22.2396,22.2396,22.2308,22.2308,2780.5464163671,0
+FLEE.US,D,20180316,000000,22.265,22.265,22.2484,22.2484,3189.6006887271,0
+FLEE.US,D,20180319,000000,22.1428,22.1428,22.133,22.133,3404.3541817161,0
+FLEE.US,D,20180320,000000,22.0998,22.133,22.0978,22.133,1120.8087062664,0
+FLEE.US,D,20180321,000000,22.0998,22.0998,22.0998,22.0998,4559.9325011331,0
+FLEE.US,D,20180322,000000,21.7917,21.8005,21.6607,21.6607,874.3535071695,0
+FLEE.US,D,20180323,000000,21.7467,21.7467,21.7467,21.7467,1142.2840555653,0
+FLEE.US,D,20180326,000000,21.87,21.87,21.7301,21.8172,3451.3954230375,0
+FLEE.US,D,20180327,000000,21.9756,21.9853,21.5903,21.5903,14555.17364625,0
+FLEE.US,D,20180328,000000,21.9247,22.0313,21.87,21.87,3035.1827009112,0
+FLEE.US,D,20180329,000000,22.002,22.0382,22.002,22.0382,1338.6301062981,0
+FLEE.US,D,20180402,000000,21.9052,21.9834,21.6939,21.6939,4351.3148222295,0
+FLEE.US,D,20180403,000000,21.8876,21.8876,21.8876,21.8876,912.1910273628,0
+FLEE.US,D,20180404,000000,21.7213,21.9658,21.7213,21.9658,17440.028902069,0
+FLEE.US,D,20180405,000000,22.1594,22.1594,22.1594,22.1594,919.3494771291,0
+FLEE.US,D,20180406,000000,22.1086,22.1594,22.0029,22.0812,3198.8044098552,0
+FLEE.US,D,20180409,000000,22.2738,22.2738,22.2572,22.2572,2851.1082783492,0
+FLEE.US,D,20180410,000000,22.5281,22.5642,22.4684,22.4841,8001.1015673616,0
+FLEE.US,D,20180411,000000,22.5193,22.5193,22.4156,22.4156,4131.448150836,0
+FLEE.US,D,20180412,000000,22.4322,22.5554,22.4156,22.5554,15920.392280251,0
+FLEE.US,D,20180413,000000,22.5466,22.5466,22.5281,22.5281,3418.6710812487,0
+FLEE.US,D,20180416,000000,22.5691,22.6082,22.5691,22.6082,1988.0037636696,0
+FLEE.US,D,20180417,000000,22.6337,22.7559,22.6337,22.7559,80299.39893563,0
+FLEE.US,D,20180418,000000,22.8439,22.8439,22.8439,22.8439,346.6734958251,0
+FLEE.US,D,20180419,000000,22.7755,22.7755,22.7393,22.7393,975.5944395786,0
+FLEE.US,D,20180420,000000,22.6425,22.7031,22.6425,22.7031,2959.5076605246,0
+FLEE.US,D,20180423,000000,22.5809,22.6601,22.5809,22.6513,20506.913309088,0
+FLEE.US,D,20180424,000000,22.6875,22.6875,22.6161,22.6327,2045.2713618,0
+FLEE.US,D,20180425,000000,22.3168,22.4684,22.3168,22.4684,715.84497663,0
+FLEE.US,D,20180426,000000,22.5105,22.6337,22.4586,22.6337,3617.0624033433,0
+FLEE.US,D,20180427,000000,22.5281,22.6249,22.5281,22.6161,559.3817174523,0
+FLEE.US,D,20180430,000000,22.5887,22.5887,22.5105,22.5105,1131.0350630754,0
+FLEE.US,D,20180501,000000,22.2572,22.2572,22.2572,22.2572,1016.4998668146,0
+FLEE.US,D,20180502,000000,22.5105,22.5281,22.5026,22.5193,3668.1941873883,0
+FLEE.US,D,20180503,000000,22.4313,22.4929,22.354,22.4929,1753.8201927435,0
+FLEE.US,D,20180504,000000,22.3696,22.3696,22.3696,22.3696,666.7584639468,0
+FLEE.US,D,20180507,000000,22.5887,22.5887,22.5887,22.5887,3189.6006887271,0
+FLEE.US,D,20180508,000000,22.4156,22.4156,22.4156,22.4156,3193.6912314507,0
+FLEE.US,D,20180509,000000,22.5554,22.5554,22.5466,22.5466,1824.3820547256,0
+FLEE.US,D,20180510,000000,22.7657,22.7657,22.7657,22.7657,799.7011024638,0
+FLEE.US,D,20180511,000000,22.7843,22.7843,22.7481,22.7755,19491.436077954,0
+FLEE.US,D,20180514,000000,22.8596,22.8625,22.7491,22.7491,3122.1067337877,0
+FLEE.US,D,20180515,000000,22.6425,22.6601,22.6425,22.6601,1107.5144424147,0
+FLEE.US,D,20180516,000000,22.6513,22.6787,22.5466,22.5466,7416.1539578868,0
+FLEE.US,D,20180517,000000,22.7403,22.7403,22.7403,22.7403,2279.4549327261,0
+FLEE.US,D,20180518,000000,22.6689,22.6689,22.6689,22.6689,1709.8468584648,0
+FLEE.US,D,20180521,000000,22.7755,22.7755,22.7755,22.7755,3307.2037920306,0
+FLEE.US,D,20180522,000000,22.9143,22.9143,22.8566,22.8566,4030.2072184269,0
+FLEE.US,D,20180523,000000,22.4586,22.4586,22.4586,22.4586,572.675981304,0
+FLEE.US,D,20180524,000000,22.3266,22.3266,22.3002,22.3002,2880.7647130953,0
+FLEE.US,D,20180525,000000,22.265,22.265,22.1428,22.1428,1368.2865410442,0
+FLEE.US,D,20180529,000000,21.8172,21.8445,21.7086,21.8269,1267.0456086351,0
+FLEE.US,D,20180530,000000,21.8797,22.0294,21.8797,22.0294,2670.1017628299,0
+FLEE.US,D,20180531,000000,22.0294,22.0294,21.9247,21.9247,2215.0288848294,0
+FLEE.US,D,20180601,000000,22.0294,22.133,22.0294,22.133,1629.0586396737,0
+FLEE.US,D,20180604,000000,22.1428,22.2034,22.1428,22.2034,3595.5870540444,0
+FLEE.US,D,20180605,000000,22.1086,22.1418,22.09,22.1418,13851.60029779,0
+FLEE.US,D,20180606,000000,22.3442,22.3442,22.3442,22.3442,1721.0958509547,0
+FLEE.US,D,20180607,000000,22.354,22.354,22.2738,22.354,18901.375290075,0
+FLEE.US,D,20180608,000000,22.1594,22.1682,22.1105,22.1682,3532.1836418286,0
+FLEE.US,D,20180611,000000,22.3784,22.4684,22.3784,22.4684,5076.3635199876,0
+FLEE.US,D,20180612,000000,22.3784,22.3784,22.3168,22.3168,1252.7287091025,0
+FLEE.US,D,20180613,000000,22.3872,22.3872,22.3872,22.3872,570.6307099422,0
+FLEE.US,D,20180615,000000,22.1555,22.1555,22.1555,22.1555,342.5829531015,0
+FLEE.US,D,20180618,000000,21.8269,21.8269,21.8093,21.8093,2636.3547853602,0
+FLEE.US,D,20180619,000000,21.8093,21.8093,21.8093,21.8093,52888.672144786,0
+FLEE.US,D,20180622,000000,21.9697,21.9795,21.9697,21.9795,22229.031795723,0
+FLEE.US,D,20180625,000000,21.6196,21.6196,21.558,21.5932,1546.2251495208,0
+FLEE.US,D,20180626,000000,21.4778,21.4778,21.4778,21.4778,2399.1033073914,0
+FLEE.US,D,20180627,000000,21.6656,21.6656,21.5404,21.5404,21895.65256375,0
+FLEE.US,D,20180628,000000,21.3683,21.4583,21.3243,21.4583,2042.2034547573,0
+FLEE.US,D,20180629,000000,21.7546,21.7546,21.6871,21.6871,634.034122158,0
+FLEE.US,D,20180702,000000,21.4329,21.4329,21.4329,21.4329,557.3364460905,0
+FLEE.US,D,20180703,000000,21.6372,21.6372,21.6372,21.6372,4501.6422673218,0
+FLEE.US,D,20180705,000000,21.8621,21.8621,21.8621,21.8621,2965.64347461,0
+FLEE.US,D,20180706,000000,21.8621,22.0421,21.8621,22.0421,1226.1401813991,0
+FLEE.US,D,20180709,000000,22.0499,22.0773,22.0499,22.0685,11066.9633387,0
+FLEE.US,D,20180711,000000,21.9883,21.9883,21.9883,21.9883,1449.0747598353,0
+FLEE.US,D,20180712,000000,21.9355,21.9355,21.9355,21.9355,11479.085518102,0
+FLEE.US,D,20180713,000000,21.9697,21.9697,21.9355,21.9394,5400.5390308329,0
+FLEE.US,D,20180716,000000,21.9883,22.0059,21.9697,22.0059,108533.3474496,0
+FLEE.US,D,20180717,000000,21.9169,22.0499,21.9169,22.0499,6011.0525323302,0
+FLEE.US,D,20180718,000000,21.9609,21.9697,21.9609,21.9697,686.1885418839,0
+FLEE.US,D,20180719,000000,21.8621,21.8621,21.8621,21.8621,11589.53017164,0
+FLEE.US,D,20180720,000000,22.0587,22.0587,21.9961,21.9961,106921.6736165,0
+FLEE.US,D,20180723,000000,22.0254,22.0254,22.0254,22.0254,1113.6502565001,0
+FLEE.US,D,20180724,000000,22.2494,22.2494,22.0968,22.0968,289.4058976947,0
+FLEE.US,D,20180725,000000,22.131,22.3296,22.0734,22.3296,976.6170752595,0
+FLEE.US,D,20180726,000000,22.1936,22.1936,22.1936,22.1936,12591.713138922,0
+FLEE.US,D,20180727,000000,22.3393,22.3393,22.3393,22.3393,445.8691568724,0
+FLEE.US,D,20180730,000000,22.3393,22.3393,22.3393,22.3393,222.9345784362,0
+FLEE.US,D,20180731,000000,22.5085,22.5085,22.4547,22.4547,2165.9423721462,0
+FLEE.US,D,20180801,000000,22.2406,22.2406,22.2122,22.2122,7132.8838742775,0
+FLEE.US,D,20180802,000000,21.9883,22.0264,21.9883,22.0264,1002.182967282,0
+FLEE.US,D,20180803,000000,21.9169,22.0567,21.9169,22.0567,2577.041915868,0
+FLEE.US,D,20180806,000000,21.9511,21.9697,21.9365,21.9697,804.8142808683,0
+FLEE.US,D,20180807,000000,22.221,22.221,22.087,22.087,7352.750545671,0
+FLEE.US,D,20180808,000000,22.0773,22.0773,22.0773,22.0773,1783.4766274896,0
+FLEE.US,D,20180809,000000,22.0685,22.1183,22.0685,22.0685,7541.9381466375,0
+FLEE.US,D,20180810,000000,21.5932,21.603,21.5306,21.5306,4823.7725068053,0
+FLEE.US,D,20180813,000000,21.4681,21.513,21.4143,21.4143,1926.6456228156,0
+FLEE.US,D,20180814,000000,21.4065,21.4065,21.4065,21.4065,3342.9960408621,0
+FLEE.US,D,20180815,000000,20.9752,20.9752,20.9752,20.9752,4263.3681536721,0
+FLEE.US,D,20180816,000000,21.2431,21.2431,21.2431,21.2431,3454.4633300802,0
+FLEE.US,D,20180817,000000,21.2431,21.2431,21.2265,21.2265,10491.219450353,0
+FLEE.US,D,20180820,000000,21.4495,21.4495,21.4495,21.4495,7019.3713136976,0
+FLEE.US,D,20180821,000000,21.7203,21.7878,21.7203,21.7878,2106.629502654,0
+FLEE.US,D,20180822,000000,21.7731,21.7731,21.7731,21.7731,231.1156638834,0
+FLEE.US,D,20180823,000000,21.6656,21.6656,21.6656,21.6656,6575.547428187,0
+FLEE.US,D,20180827,000000,22.0157,22.0157,22.0157,22.0157,779.2483888458,0
+FLEE.US,D,20180828,000000,22.1584,22.1584,22.1584,22.1584,1013.4319597719,0
+FLEE.US,D,20180829,000000,22.1056,22.1056,22.0968,22.0968,558226.13913288,0
+FLEE.US,D,20180830,000000,21.9883,21.9883,21.9883,21.9883,10809.259147113,0
+FLEE.US,D,20180831,000000,21.7908,21.7908,21.7908,21.7908,110.4446535372,0
+FLEE.US,D,20180904,000000,21.4065,21.4065,21.4065,21.4065,8468.4460735329,0
+FLEE.US,D,20180905,000000,21.4964,21.4964,21.4964,21.4964,1783.4766274896,0
+FLEE.US,D,20180907,000000,21.0916,21.0916,21.0916,21.0916,1086.0390931158,0
+FLEE.US,D,20180910,000000,21.3106,21.3106,21.3106,21.3106,253.6136488632,0
+FLEE.US,D,20180913,000000,21.6284,21.6284,21.6196,21.6196,27964.995329891,0
+FLEE.US,D,20180914,000000,21.558,21.558,21.558,21.558,133.9652741979,0
+FLEE.US,D,20180917,000000,21.5932,21.5932,21.5932,21.5932,172.8254300721,0
+FLEE.US,D,20180918,000000,21.7106,21.7546,21.7106,21.7272,5443.4897294307,0
+FLEE.US,D,20180919,000000,21.7448,21.7731,21.7448,21.7731,7242.3058921338,0
+FLEE.US,D,20180920,000000,22.1584,22.1858,22.1408,22.1408,777.203117484,0
+FLEE.US,D,20180921,000000,22.131,22.131,22.131,22.131,2785.6595947716,0
+FLEE.US,D,20180924,000000,22.1936,22.1936,22.0499,22.0499,1288.520957934,0
+FLEE.US,D,20180925,000000,22.2406,22.2406,22.1584,22.1672,2702.8261046187,0
+FLEE.US,D,20180926,000000,22.1428,22.221,22.1408,22.1408,1561.5646847343,0
+FLEE.US,D,20180927,000000,22.0685,22.0685,22.0685,22.0685,110.4446535372,0
+FLEE.US,D,20180928,000000,21.8005,21.8005,21.8005,21.8005,222.9345784362,0
+FLEE.US,D,20181001,000000,21.9198,21.9198,21.9198,21.9198,1113.6502565001,0
+FLEE.US,D,20181002,000000,21.6744,21.7106,21.6656,21.6656,359.9677596768,0
+FLEE.US,D,20181003,000000,21.8318,21.8318,21.7908,21.7908,9360.1843872777,0
+FLEE.US,D,20181004,000000,21.4231,21.4681,21.4231,21.4681,5081.4766983921,0
+FLEE.US,D,20181005,000000,21.3781,21.3781,21.3057,21.3057,2552.4986595264,0
+FLEE.US,D,20181008,000000,21.028,21.1082,21.028,21.1082,917.3042057673,0
+FLEE.US,D,20181009,000000,21.0016,21.0554,20.9664,21.0554,224852.02033789,0
+FLEE.US,D,20181010,000000,21.0016,21.0016,20.8491,20.8491,557.3364460905,0
+FLEE.US,D,20181011,000000,20.4354,20.6144,20.4354,20.4354,20206.258418903,0
+FLEE.US,D,20181012,000000,20.5704,20.5704,20.3631,20.3631,8217.9003317124,0
+FLEE.US,D,20181015,000000,20.4892,20.5528,20.4794,20.499,14216.681235872,0
+FLEE.US,D,20181016,000000,20.7767,20.7767,20.7767,20.7767,1052.2921156461,0
+FLEE.US,D,20181017,000000,20.6144,20.6144,20.6144,20.6144,6128.6556356337,0
+FLEE.US,D,20181018,000000,20.5528,20.5528,20.2741,20.277,557.3364460905,0
+FLEE.US,D,20181019,000000,20.4198,20.5342,20.4198,20.453,5975.2602834987,0
+FLEE.US,D,20181022,000000,20.3552,20.3592,20.3191,20.3191,2099.4710528877,0
+FLEE.US,D,20181023,000000,19.9602,20.1567,19.9602,20.1567,725.0486977581,0
+FLEE.US,D,20181024,000000,20.0863,20.0863,19.6003,19.6003,445.8691568724,0
+FLEE.US,D,20181025,000000,19.835,19.9416,19.835,19.8702,11824.736378247,0
+FLEE.US,D,20181026,000000,19.5651,19.7705,19.5651,19.7705,2338.7678022183,0
+FLEE.US,D,20181029,000000,20.0687,20.0687,19.7891,19.7891,27691.951603091,0
+FLEE.US,D,20181030,000000,19.835,19.924,19.835,19.924,18273.476982002,0
+FLEE.US,D,20181031,000000,20.1567,20.1567,20.1567,20.1567,110.4446535372,0
+FLEE.US,D,20181101,000000,20.3816,20.3816,20.3816,20.3816,11169.22690679,0
+FLEE.US,D,20181102,000000,20.4892,20.5088,20.409,20.5088,25972.901023498,0
+FLEE.US,D,20181106,000000,20.3816,20.4188,20.3816,20.4188,10041.259750757,0
+FLEE.US,D,20181107,000000,20.6779,20.7425,20.6525,20.7425,1166.8273119069,0
+FLEE.US,D,20181108,000000,20.7043,20.7043,20.499,20.5254,23251.667476623,0
+FLEE.US,D,20181109,000000,20.4002,20.4002,20.3142,20.3719,8914.3152304053,0
+FLEE.US,D,20181113,000000,20.1127,20.1127,20.1127,20.1127,1150.4651410125,0
+FLEE.US,D,20181114,000000,20.1841,20.1841,20.1225,20.1225,869.240328765,0
+FLEE.US,D,20181115,000000,19.8888,20.059,19.879,20.059,6295.3452516204,0
+FLEE.US,D,20181119,000000,20.059,20.059,20.059,20.059,5693.0128355703,0
+FLEE.US,D,20181121,000000,19.9064,19.9152,19.9064,19.9152,17310.154170594,0
+FLEE.US,D,20181123,000000,19.7636,19.7636,19.7353,19.7353,557.3364460905,0
+FLEE.US,D,20181126,000000,20.0316,20.0316,20.0316,20.0316,111.4672892181,0
+FLEE.US,D,20181127,000000,19.8516,19.8516,19.8516,19.8516,2876.6741703717,0
+FLEE.US,D,20181128,000000,19.8702,20.1284,19.8702,20.1284,679.0300921176,0
+FLEE.US,D,20181129,000000,20.0687,20.0971,20.0316,20.0971,20594.859977645,0
+FLEE.US,D,20181130,000000,19.8888,19.969,19.8888,19.969,2179.2366359979,0
+FLEE.US,D,20181203,000000,20.1841,20.1841,20.1753,20.1841,10593.483018443,0
+FLEE.US,D,20181204,000000,20.0687,20.0687,19.7793,19.7793,10809.259147113,0
+FLEE.US,D,20181206,000000,19.3588,19.392,19.217,19.392,5141.8122035652,0
+FLEE.US,D,20181210,000000,19.2512,19.2512,19.1701,19.173,8578.8907270701,0
+FLEE.US,D,20181211,000000,19.1965,19.1965,19.1965,19.1965,337.469774697,0
+FLEE.US,D,20181212,000000,19.5554,19.5554,19.5201,19.5201,6350.567578389,0
+FLEE.US,D,20181213,000000,19.5035,19.5035,19.4849,19.5025,838.561258338,0
+FLEE.US,D,20181214,000000,19.3588,19.3588,19.2532,19.2532,2908.3758764796,0
+FLEE.US,D,20181217,000000,19.1349,19.1349,19.0107,19.0107,5972.192376456,0
+FLEE.US,D,20181218,000000,19.1613,19.1701,19.0879,19.0987,19331.904911734,0
+FLEE.US,D,20181219,000000,19.216,19.26,18.9667,18.9667,1582.0173983523,0
+FLEE.US,D,20181220,000000,19.0165,19.0263,18.864,18.864,20721.666802077,0
+FLEE.US,D,20181221,000000,18.8092,18.8092,18.6293,18.6293,2558.6344736118,0
+FLEE.US,D,20181224,000000,18.6831,18.7007,18.4689,18.4689,35355.583395756,0
+FLEE.US,D,20181226,000000,18.5462,18.8777,18.5462,18.8728,24031.93850115,0
+FLEE.US,D,20181227,000000,18.5579,18.7506,18.4465,18.7506,7825.2082302468,0
+FLEE.US,D,20181228,000000,19.0009,19.0625,18.909,18.951,1762.0012781907,0
+FLEE.US,D,20181231,000000,18.9813,19.0263,18.9813,19.0263,1230.2307241227,0
+FLEE.US,D,20190102,000000,18.863,18.9364,18.8532,18.8601,22352.770713112,0
+FLEE.US,D,20190103,000000,18.8044,18.8053,18.7418,18.7867,9204.7437637809,0
+FLEE.US,D,20190104,000000,19.0879,19.3441,19.0879,19.3265,6165.4705201461,0
+FLEE.US,D,20190107,000000,19.2992,19.4419,19.2992,19.3979,10712.108757427,0
+FLEE.US,D,20190108,000000,19.5632,19.5964,19.526,19.5925,8904.0888735963,0
+FLEE.US,D,20190109,000000,19.7715,19.7715,19.7451,19.7636,11231.607683325,0
+FLEE.US,D,20190110,000000,19.79,19.8262,19.7803,19.8174,8590.13971956,0
+FLEE.US,D,20190111,000000,19.7089,19.7353,19.6903,19.7353,20480.324781384,0
+FLEE.US,D,20190114,000000,19.617,19.6267,19.617,19.6209,551.2006320051,0
+FLEE.US,D,20190115,000000,19.5906,19.6629,19.5456,19.6551,1542.1346067972,0
+FLEE.US,D,20190116,000000,19.7089,19.7089,19.6727,19.6805,663.6905569041,0
+FLEE.US,D,20190117,000000,19.6629,19.79,19.6629,19.79,5174.536545354,0
+FLEE.US,D,20190118,000000,19.9817,20.0345,19.9817,20.0267,769.0220320368,0
+FLEE.US,D,20190122,000000,19.8174,19.8174,19.7548,19.7627,32150.643171815,0
+FLEE.US,D,20190123,000000,19.9172,19.9172,19.881,19.881,166.6896159867,0
+FLEE.US,D,20190124,000000,19.8262,19.8722,19.8262,19.8546,21358.768831277,0
+FLEE.US,D,20190125,000000,20.0345,20.1078,20.0345,20.0629,1542.1346067972,0
+FLEE.US,D,20190128,000000,19.9719,19.9993,19.9602,19.9993,13303.467572828,0
+FLEE.US,D,20190129,000000,20.145,20.145,20.0863,20.0863,1320.2226640419,0
+FLEE.US,D,20190130,000000,20.1254,20.3171,20.1254,20.276,551.2006320051,0
+FLEE.US,D,20190131,000000,20.2086,20.2702,20.1998,20.2702,6828.1384413693,0
+FLEE.US,D,20190201,000000,20.235,20.2829,20.2262,20.2829,3853.2912456312,0
+FLEE.US,D,20190204,000000,20.19,20.3269,20.19,20.3181,452.0049709578,0
+FLEE.US,D,20190205,000000,20.5097,20.5097,20.5097,20.5097,1.0226356809,0
+FLEE.US,D,20190206,000000,20.4374,20.4452,20.4374,20.4452,220.8893070744,0
+FLEE.US,D,20190207,000000,20.1743,20.1743,20.1626,20.1675,384.5110160184,0
+FLEE.US,D,20190208,000000,20.0883,20.0912,20.0883,20.0893,275.0889981621,0
+FLEE.US,D,20190211,000000,20.0531,20.0531,20.0179,20.0433,660.6226498614,0
+FLEE.US,D,20190212,000000,20.235,20.2623,20.235,20.2623,164.6443446249,0
+FLEE.US,D,20190213,000000,20.2809,20.2809,20.2809,20.2809,55.2223267686,0
+FLEE.US,D,20190214,000000,20.3083,20.3083,20.2545,20.3015,1931.7588012201,0
+FLEE.US,D,20190215,000000,20.5811,20.5811,20.5811,20.5811,1.0226356809,0
+FLEE.US,D,20190219,000000,20.6809,20.7171,20.6711,20.7073,61251.786743186,0
+FLEE.US,D,20190220,000000,20.8403,20.8403,20.7982,20.8197,1542.1346067972,0
+FLEE.US,D,20190221,000000,20.7161,20.7161,20.7161,20.7161,1.0226356809,0
+FLEE.US,D,20190222,000000,20.7787,20.7787,20.7787,20.7787,55.2223267686,0
+FLEE.US,D,20190225,000000,20.852,20.852,20.8266,20.8266,990.9339747921,0
+FLEE.US,D,20190226,000000,20.985,20.985,20.985,20.985,1.0226356809,0
+FLEE.US,D,20190227,000000,20.9126,20.9126,20.9126,20.9126,1.0226356809,0
+FLEE.US,D,20190228,000000,20.9312,20.9312,20.9312,20.9312,1.0226356809,0
+FLEE.US,D,20190301,000000,21.0525,21.0525,21.0525,21.0525,1.0226356809,0
+FLEE.US,D,20190304,000000,21.1062,21.1062,20.9253,20.9938,648.3510216906,0
+FLEE.US,D,20190305,000000,21.0378,21.0378,21.0378,21.0378,1.0226356809,0
+FLEE.US,D,20190306,000000,20.9889,20.9889,20.9889,20.9889,1.0226356809,0
+FLEE.US,D,20190307,000000,20.674,20.674,20.674,20.674,1.0226356809,0
+FLEE.US,D,20190308,000000,20.5899,20.6711,20.5899,20.6711,552.223267686,0
+FLEE.US,D,20190311,000000,20.7259,20.81,20.7259,20.81,1652.5792603344,0
+FLEE.US,D,20190312,000000,20.8266,20.8266,20.8168,20.8168,242.3646563733,0
+FLEE.US,D,20190313,000000,21.0554,21.0554,21.0554,21.0554,1.0226356809,0
+FLEE.US,D,20190314,000000,21.1424,21.1424,21.1424,21.1424,1.0226356809,0
+FLEE.US,D,20190315,000000,21.3507,21.3507,21.3507,21.3507,1.0226356809,0
+FLEE.US,D,20190318,000000,21.471,21.471,21.471,21.471,1.0226356809,0
+FLEE.US,D,20190319,000000,21.6206,21.6206,21.5522,21.5522,163449.90614961,0
+FLEE.US,D,20190320,000000,21.6108,21.6177,21.5365,21.5365,414.1674507645,0
+FLEE.US,D,20190321,000000,21.3986,21.4993,21.3986,21.4993,10814.372325517,0
+FLEE.US,D,20190322,000000,20.9987,20.9987,20.9987,20.9987,109.4220178563,0
+FLEE.US,D,20190325,000000,20.9889,20.9889,20.9889,20.9889,109.4220178563,0
+FLEE.US,D,20190326,000000,21.0808,21.0808,21.0808,21.0808,109.4220178563,0
+FLEE.US,D,20190327,000000,21.0945,21.1297,21.0945,21.117,440.7559784679,0
+FLEE.US,D,20190328,000000,21.0349,21.0349,21.0349,21.0349,70.5618619821,0
+FLEE.US,D,20190329,000000,21.0994,21.1238,21.0994,21.1238,438.7107071061,0
+FLEE.US,D,20190401,000000,21.34,21.3595,21.3165,21.3595,4183.6025705619,0
+FLEE.US,D,20190402,000000,21.3703,21.4495,21.3703,21.4495,2707.9392830232,0
+FLEE.US,D,20190403,000000,21.5834,21.6421,21.5834,21.6421,554.2685390478,0
+FLEE.US,D,20190404,000000,21.605,21.605,21.605,21.605,58.2902338113,0
+FLEE.US,D,20190405,000000,21.6186,21.6186,21.6186,21.6186,129.8747314743,0
+FLEE.US,D,20190408,000000,21.6617,21.6617,21.6617,21.6617,1.0226356809,0
+FLEE.US,D,20190409,000000,21.5443,21.5443,21.5443,21.5443,3.0679070427,0
+FLEE.US,D,20190410,000000,21.6323,21.6323,21.6235,21.6235,395.7600085083,0
+FLEE.US,D,20190411,000000,21.6235,21.6235,21.6235,21.6235,104.3088394518,0
+FLEE.US,D,20190412,000000,21.7585,21.7585,21.7585,21.7585,3.0679070427,0
+FLEE.US,D,20190415,000000,21.7976,21.7976,21.7976,21.7976,3.0679070427,0
+FLEE.US,D,20190416,000000,21.8142,21.8142,21.8142,21.8142,6.1358140854,0
+FLEE.US,D,20190417,000000,21.9325,21.9325,21.9061,21.9061,335.4245033352,0
+FLEE.US,D,20190418,000000,21.8572,21.8572,21.8572,21.8572,3.0679070427,0
+FLEE.US,D,20190422,000000,21.869,21.869,21.869,21.869,3.0679070427,0
+FLEE.US,D,20190423,000000,21.8524,21.9599,21.8524,21.9228,2201.7346209777,0
+FLEE.US,D,20190424,000000,21.7331,21.7331,21.7331,21.7331,109.4220178563,0
+FLEE.US,D,20190425,000000,21.6705,21.6705,21.6705,21.6705,109.4220178563,0
+FLEE.US,D,20190426,000000,21.7331,21.7331,21.7331,21.7331,3.0679070427,0
+FLEE.US,D,20190429,000000,21.8338,21.8338,21.8338,21.8338,3.0679070427,0
+FLEE.US,D,20190430,000000,21.9061,21.9159,21.8788,21.9159,62980.041043907,0
+FLEE.US,D,20190501,000000,21.7976,21.7976,21.7976,21.7976,342.5829531015,0
+FLEE.US,D,20190502,000000,21.6705,21.6705,21.6705,21.6705,3.0679070427,0
+FLEE.US,D,20190503,000000,21.8152,21.8602,21.8152,21.8602,164.6443446249,0
+FLEE.US,D,20190506,000000,21.6763,21.6763,21.6763,21.6763,3.0679070427,0
+FLEE.US,D,20190507,000000,21.3351,21.3351,21.2803,21.2803,660.6226498614,0
+FLEE.US,D,20190508,000000,21.3703,21.3703,21.3703,21.3703,109.4220178563,0
+FLEE.US,D,20190509,000000,21.1571,21.2627,21.1571,21.2627,1213.8685532283,0
+FLEE.US,D,20190510,000000,21.3673,21.3673,21.3673,21.3673,1.0226356809,0
+FLEE.US,D,20190513,000000,20.9537,20.9537,20.9537,20.9537,1.0226356809,0
+FLEE.US,D,20190514,000000,21.0701,21.1062,21.0701,21.1062,1311.0189429138,0
+FLEE.US,D,20190515,000000,21.1561,21.2197,21.1561,21.207,2531.0233102275,0
+FLEE.US,D,20190516,000000,21.3898,21.3898,21.3898,21.3898,220.8893070744,0
+FLEE.US,D,20190517,000000,21.2803,21.2803,21.2803,21.2803,220.8893070744,0
+FLEE.US,D,20190520,000000,21.162,21.162,21.162,21.162,1.0226356809,0
+FLEE.US,D,20190521,000000,21.2167,21.2715,21.2109,21.2715,29287.263265295,0
+FLEE.US,D,20190522,000000,21.2529,21.2627,21.1444,21.25,1778112.9033433,0
+FLEE.US,D,20190523,000000,21.0045,21.0045,20.9713,20.9889,1329.42638517,0
+FLEE.US,D,20190524,000000,21.1532,21.2167,21.1532,21.2167,179.9838798384,0
+FLEE.US,D,20190528,000000,21.1806,21.1894,21.0437,21.0437,39753.939459307,0
+FLEE.US,D,20190529,000000,20.8041,20.8344,20.8041,20.8344,280.2021765666,0
+FLEE.US,D,20190530,000000,20.9263,20.9263,20.9263,20.9263,43.9733342787,0
+FLEE.US,D,20190531,000000,20.7386,20.7386,20.7386,20.7386,43.9733342787,0
+FLEE.US,D,20190603,000000,20.9077,20.9077,20.9077,20.9077,43.9733342787,0
+FLEE.US,D,20190604,000000,21.1248,21.16,21.1092,21.16,330.3113249307,0
+FLEE.US,D,20190605,000000,21.1806,21.1874,21.163,21.163,220.8893070744,0
+FLEE.US,D,20190606,000000,21.2627,21.2803,21.1894,21.2167,135538.08787512,0
+FLEE.US,D,20190607,000000,21.4808,21.4808,21.4808,21.4808,440.7559784679,0
+FLEE.US,D,20190610,000000,21.516,21.516,21.516,21.516,2167.987643508,0
+FLEE.US,D,20190611,000000,21.6255,21.6343,21.6255,21.6343,487.7972197893,0
+FLEE.US,D,20190612,000000,21.5932,21.5932,21.516,21.516,574.7212526658,0
+FLEE.US,D,20190613,000000,21.5248,21.5346,21.5248,21.5346,590.0607878793,0
+FLEE.US,D,20190614,000000,21.3683,21.3683,21.3683,21.3683,487.7972197893,0
+FLEE.US,D,20190617,000000,21.3321,21.3321,21.3136,21.3321,706.6412555019,0
+FLEE.US,D,20190618,000000,21.6636,21.6636,21.6636,21.6636,240.3193850115,0
+FLEE.US,D,20190619,000000,21.7653,21.7653,21.7555,21.7555,488.8198554702,0
+FLEE.US,D,20190620,000000,22.0039,22.0039,21.9472,21.9472,461.2086920859,0
+FLEE.US,D,20190621,000000,21.9404,21.9404,21.9316,21.9316,523.5894686208,0
+FLEE.US,D,20190624,000000,21.9668,21.9668,21.9668,21.9668,1139.2161485226,0
+FLEE.US,D,20190625,000000,21.8377,21.8377,21.8377,21.8377,216.7987643508,0
+FLEE.US,D,20190626,000000,21.8748,21.8748,21.8563,21.8563,552.223267686,0
+FLEE.US,D,20190627,000000,21.8934,21.8934,21.8651,21.8651,1357.0375485543,0
+FLEE.US,D,20190628,000000,22.0235,22.0235,22.0235,22.0235,435.6428000634,0
+FLEE.US,D,20190701,000000,22.179,22.179,22.0587,22.0587,705.618619821,0
+FLEE.US,D,20190702,000000,22.1144,22.179,22.0039,22.0039,35386.262466183,0
+FLEE.US,D,20190703,000000,22.2797,22.308,22.2533,22.308,5156.1291030978,0
+FLEE.US,D,20190705,000000,22.087,22.087,22.0489,22.0685,4612.086920859,0
+FLEE.US,D,20190708,000000,21.9668,21.9863,21.8651,21.8651,4456.6462973622,0
+FLEE.US,D,20190709,000000,21.8651,21.8748,21.782,21.782,4558.9098654522,0
+FLEE.US,D,20190710,000000,22.0039,22.0137,21.9316,21.9863,12046.648321002,0
+FLEE.US,D,20190711,000000,21.9619,21.9619,21.9619,21.9619,1.0226356809,0
+FLEE.US,D,20190712,000000,21.956,21.956,21.956,21.956,1.0226356809,0
+FLEE.US,D,20190715,000000,22.0205,22.0205,21.9951,22.0039,1416.3504180465,0
+FLEE.US,D,20190716,000000,21.957,21.957,21.957,21.957,1.0226356809,0
+FLEE.US,D,20190717,000000,21.9404,21.9404,21.8934,21.8934,760.8409465896,0
+FLEE.US,D,20190718,000000,21.8416,21.9775,21.8416,21.9775,2171.0555505507,0
+FLEE.US,D,20190719,000000,21.8651,21.8651,21.8651,21.8651,281.2248122475,0
+FLEE.US,D,20190722,000000,21.9335,21.9335,21.913,21.913,959.2322686842,0
+FLEE.US,D,20190723,000000,22.0489,22.0548,22.0303,22.0303,1737.4580218491,0
+FLEE.US,D,20190724,000000,21.9863,21.9941,21.9863,21.9941,249.5231061396,0
+FLEE.US,D,20190725,000000,21.8162,21.8162,21.8162,21.8162,1.0226356809,0
+FLEE.US,D,20190726,000000,21.9022,21.9159,21.9022,21.9159,1491.0028227522,0
+FLEE.US,D,20190729,000000,21.957,21.957,21.957,21.957,1.0226356809,0
+FLEE.US,D,20190730,000000,21.6333,21.6333,21.6167,21.6167,1121.8313419473,0
+FLEE.US,D,20190731,000000,21.472,21.472,21.472,21.472,108.3993821754,0
+FLEE.US,D,20190801,000000,21.4162,21.4162,21.4162,21.4162,34.7696131506,0
+FLEE.US,D,20190802,000000,21.2021,21.2177,21.1669,21.2021,89661.628594269,0
+FLEE.US,D,20190805,000000,20.8794,20.8794,20.7611,20.7611,582.902338113,0
+FLEE.US,D,20190806,000000,20.7689,20.8422,20.7689,20.8422,170.7801587103,0
+FLEE.US,D,20190807,000000,20.9586,20.9586,20.9586,20.9586,108.3993821754,0
+FLEE.US,D,20190808,000000,21.2216,21.2236,21.1669,21.1669,711.7544339064,0
+FLEE.US,D,20190809,000000,21.0554,21.0554,21.0554,21.0554,108.3993821754,0
+FLEE.US,D,20190812,000000,20.9077,20.9077,20.9077,20.9077,2.0452713618,0
+FLEE.US,D,20190813,000000,21.0652,21.0652,21.0652,21.0652,121.6936460271,0
+FLEE.US,D,20190814,000000,20.545,20.545,20.5068,20.5068,710.7317982255,0
+FLEE.US,D,20190815,000000,20.4061,20.4061,20.4061,20.4061,270.9984554385,0
+FLEE.US,D,20190816,000000,20.5929,20.7337,20.5929,20.7337,362.0130310386,0
+FLEE.US,D,20190819,000000,20.9097,20.9097,20.8794,20.8794,296.564347461,0
+FLEE.US,D,20190820,000000,20.7982,20.7982,20.7836,20.7836,117.6031033035,0
+FLEE.US,D,20190821,000000,21.0378,21.0378,21.0251,21.0251,1244.5476236553,0
+FLEE.US,D,20190822,000000,20.9909,20.9948,20.9909,20.9948,186.1196939238,0
+FLEE.US,D,20190823,000000,20.9547,20.9547,20.7239,20.7239,1405.1014255566,0
+FLEE.US,D,20190826,000000,20.854,20.854,20.8344,20.8344,317.017061079,0
+FLEE.US,D,20190827,000000,20.9635,20.9635,20.8794,20.8794,710.7317982255,0
+FLEE.US,D,20190828,000000,20.897,20.897,20.852,20.852,420.3032648499,0
+FLEE.US,D,20190829,000000,21.0838,21.0838,21.0466,21.0466,270.9984554385,0
+FLEE.US,D,20190830,000000,21.0691,21.1385,21.0691,21.1385,469.3897775331,0
+FLEE.US,D,20190903,000000,20.9938,21.0055,20.9938,21.0055,435.6428000634,0
+FLEE.US,D,20190904,000000,21.3321,21.3752,21.3321,21.3752,639.1473005625,0
+FLEE.US,D,20190905,000000,21.5072,21.516,21.4993,21.4993,395.7600085083,0
+FLEE.US,D,20190906,000000,21.5991,21.5991,21.5629,21.5629,415.1900864454,0
+FLEE.US,D,20190909,000000,21.5522,21.5717,21.5522,21.5717,409.05427236,0
+FLEE.US,D,20190910,000000,21.5443,21.5668,21.5248,21.5541,2227942.7282078,0
+FLEE.US,D,20190911,000000,21.6763,21.6763,21.6763,21.6763,18.4074422562,0
+FLEE.US,D,20190912,000000,21.779,21.8377,21.779,21.8377,500.0688479601,0
+FLEE.US,D,20190913,000000,21.8934,21.8934,21.8934,21.8934,169.7575230294,0
+FLEE.US,D,20190916,000000,21.693,21.6949,21.693,21.6949,1191.3705682485,0
+FLEE.US,D,20190917,000000,21.7683,21.7683,21.7683,21.7683,108.3993821754,0
+FLEE.US,D,20190918,000000,21.7692,21.7692,21.7643,21.7643,258.7268272677,0
+FLEE.US,D,20190919,000000,21.8475,21.8934,21.8279,21.8279,1515.5460790938,0
+FLEE.US,D,20190920,000000,21.8289,21.8289,21.7771,21.778,804.8142808683,0
+FLEE.US,D,20190923,000000,21.6861,21.69,21.6861,21.69,170.7801587103,0
+FLEE.US,D,20190924,000000,21.5913,21.5913,21.5913,21.5913,58.2902338113,0
+FLEE.US,D,20190925,000000,21.47,21.47,21.4681,21.4681,234.1835709261,0
+FLEE.US,D,20190926,000000,21.5531,21.5903,21.5531,21.5903,522.5668329399,0
+FLEE.US,D,20190927,000000,21.6724,21.6744,21.6167,21.6167,685.165906203,0
+FLEE.US,D,20190930,000000,21.6274,21.6274,21.6274,21.6274,1.0226356809,0
+FLEE.US,D,20191001,000000,21.4065,21.4113,21.384,21.4113,4898.424911511,0
+FLEE.US,D,20191002,000000,20.8256,20.9263,20.8256,20.8794,5470.0782571341,0
+FLEE.US,D,20191003,000000,21.0104,21.0104,20.9869,20.9869,212.7082216272,0
+FLEE.US,D,20191004,000000,21.0534,21.0534,21.0368,21.0368,1306.9284001902,0
+FLEE.US,D,20191007,000000,21.2138,21.25,21.2109,21.2207,1022.6356809,0
+FLEE.US,D,20191008,000000,21.0554,21.0652,20.9909,20.9909,861.0592433178,0
+FLEE.US,D,20191009,000000,21.1346,21.1405,21.1346,21.1405,392.6921014656,0
+FLEE.US,D,20191010,000000,21.3263,21.3272,21.3263,21.3272,151.3500807732,0
+FLEE.US,D,20191011,000000,21.7731,21.9218,21.7731,21.8377,1796.7708913413,0
+FLEE.US,D,20191014,000000,21.6998,21.6998,21.69,21.69,320.0849681217,0
+FLEE.US,D,20191015,000000,21.9189,21.9189,21.9189,21.9189,197.3686864137,0
+FLEE.US,D,20191016,000000,21.9853,21.9863,21.9853,21.9863,357.922488315,0
+FLEE.US,D,20191017,000000,22.1526,22.1526,22.0714,22.0724,34271.589574002,0
+FLEE.US,D,20191018,000000,22.0489,22.0968,22.0489,22.0968,1834.6084115346,0
+FLEE.US,D,20191021,000000,22.22,22.22,22.22,22.22,155.4406234968,0
+FLEE.US,D,20191022,000000,22.1887,22.2054,22.1222,22.1222,4069.0673743011,0
+FLEE.US,D,20191023,000000,22.179,22.2249,22.179,22.2249,4024.0714043415,0
+FLEE.US,D,20191024,000000,22.3413,22.3413,22.3012,22.3012,4447.4425762341,0
+FLEE.US,D,20191025,000000,22.3002,22.3032,22.3002,22.3032,594.1513306029,0
+FLEE.US,D,20191028,000000,22.3902,22.3902,22.3902,22.3902,386.5562873802,0
+FLEE.US,D,20191029,000000,22.3696,22.3696,22.3638,22.3638,683.1206348412,0
+FLEE.US,D,20191030,000000,22.4919,22.4919,22.4919,22.4919,39.8827915551,0
+FLEE.US,D,20191031,000000,22.3657,22.3814,22.3657,22.3814,275.0889981621,0
+FLEE.US,D,20191101,000000,22.5584,22.5584,22.5584,22.5584,41.9280629169,0
+FLEE.US,D,20191104,000000,22.7794,22.7794,22.6689,22.6689,2695.6676548524,0
+FLEE.US,D,20191105,000000,22.6307,22.6307,22.6307,22.6307,38.8601558742,0
+FLEE.US,D,20191106,000000,22.6865,22.6865,22.6405,22.6405,491.8877625129,0
+FLEE.US,D,20191107,000000,22.7246,22.7246,22.6963,22.6963,511.31784045,0
+FLEE.US,D,20191108,000000,22.6307,22.6307,22.6307,22.6307,44.9959699596,0
+FLEE.US,D,20191111,000000,22.6122,22.6122,22.6122,22.6122,349.7414028678,0
+FLEE.US,D,20191112,000000,22.6493,22.6581,22.618,22.618,4283.8208672901,0
+FLEE.US,D,20191113,000000,22.5574,22.5877,22.5476,22.5877,1015.4772311337,0
+FLEE.US,D,20191114,000000,22.5574,22.5662,22.529,22.5662,878.4440498931,0
+FLEE.US,D,20191115,000000,22.6875,22.6982,22.6875,22.6982,3316.4075131587,0
+FLEE.US,D,20191118,000000,22.7031,22.7696,22.7031,22.7491,3375.7203826509,0
+FLEE.US,D,20191119,000000,22.7051,22.7227,22.7031,22.7227,1830.517868811,0
+FLEE.US,D,20191120,000000,22.6298,22.6298,22.529,22.5662,449.959699596,0
+FLEE.US,D,20191121,000000,22.5506,22.5506,22.5378,22.5378,680.0527277985,0
+FLEE.US,D,20191122,000000,22.6053,22.6053,22.6034,22.6034,31138.233847724,0
+FLEE.US,D,20191125,000000,22.7618,22.7794,22.7618,22.7794,1944.0304293909,0
+FLEE.US,D,20191126,000000,22.8048,22.8058,22.796,22.8048,873.3308714886,0
+FLEE.US,D,20191127,000000,22.8527,22.8527,22.8429,22.8429,1979.8226782224,0
+FLEE.US,D,20191129,000000,22.7598,22.7716,22.7031,22.7031,1592.2437551613,0
+FLEE.US,D,20191202,000000,22.5779,22.5848,22.576,22.576,1247.615530698,0
+FLEE.US,D,20191203,000000,22.4,22.4684,22.4,22.4684,1372.3770837678,0
+FLEE.US,D,20191204,000000,22.664,22.6679,22.664,22.6679,570.6307099422,0
+FLEE.US,D,20191205,000000,22.7324,22.7324,22.6581,22.6581,2350.0167947082,0
+FLEE.US,D,20191206,000000,22.8244,22.8244,22.8077,22.8077,20982.438900706,0
+FLEE.US,D,20191209,000000,22.7373,22.7373,22.7373,22.7373,188.1649652856,0
+FLEE.US,D,20191210,000000,22.7618,22.7618,22.7618,22.7618,76.6976760675,0
+FLEE.US,D,20191211,000000,22.8332,22.8772,22.8332,22.8772,198.3913220946,0
+FLEE.US,D,20191212,000000,22.9877,23.0502,22.9877,23.0502,807.882187911,0
+FLEE.US,D,20191213,000000,23.2566,23.2664,23.236,23.2664,560.4043531332,0
+FLEE.US,D,20191216,000000,23.5793,23.5939,23.5754,23.5754,2150.6028369327,0
+FLEE.US,D,20191217,000000,23.4443,23.4443,23.4199,23.4199,1552.3609636062,0
+FLEE.US,D,20191218,000000,23.3778,23.3778,23.3778,23.3778,168.7348873485,0
+FLEE.US,D,20191219,000000,23.3612,23.3837,23.3612,23.3837,376.3299305712,0
+FLEE.US,D,20191220,000000,23.4072,23.4795,23.4072,23.4394,668.8037353086,0
+FLEE.US,D,20191223,000000,23.5079,23.5079,23.501,23.501,1130.0124273945,0
+FLEE.US,D,20191224,000000,23.5001,23.5001,23.5001,23.5001,101.2409324091,0
+FLEE.US,D,20191226,000000,23.6135,23.6135,23.6037,23.6037,476.5482272994,0
+FLEE.US,D,20191227,000000,23.7416,23.7543,23.7132,23.7132,998.0924245584,0
+FLEE.US,D,20191230,000000,23.6595,23.6595,23.5558,23.5558,4379.9486212947,0
+FLEE.US,D,20191231,000000,23.5939,23.678,23.5939,23.6692,2125.0369449102,0
+FLEE.US,D,20200102,000000,23.812,23.8941,23.7983,23.8941,19037.385835634,0
+FLEE.US,D,20200103,000000,23.7064,23.7064,23.6409,23.6409,1880.6270171751,0
+FLEE.US,D,20200106,000000,23.5939,23.7064,23.5939,23.7064,2442.0540059892,0
+FLEE.US,D,20200107,000000,23.5754,23.5754,23.5754,23.5754,41.9280629169,0
+FLEE.US,D,20200108,000000,23.6409,23.7064,23.6409,23.6536,806.8595522301,0
+FLEE.US,D,20200109,000000,23.678,23.6976,23.633,23.6976,3206.9854953024,0
+FLEE.US,D,20200110,000000,23.6692,23.6878,23.5851,23.5851,3444.2369732712,0
+FLEE.US,D,20200113,000000,23.6311,23.678,23.6311,23.678,306.79070427,0
+FLEE.US,D,20200114,000000,23.6692,23.6927,23.6692,23.6927,1658.7150744198,0
+FLEE.US,D,20200115,000000,23.7162,23.7162,23.7162,23.7162,641.1925719243,0
+FLEE.US,D,20200116,000000,23.7905,23.8188,23.7817,23.8188,3593.5417826826,0
+FLEE.US,D,20200117,000000,23.9108,23.9293,23.9108,23.9293,203.5045004991,0
+FLEE.US,D,20200121,000000,23.8482,23.8482,23.7621,23.7621,1280.3398724868,0
+FLEE.US,D,20200122,000000,23.7788,23.7788,23.7788,23.7788,15.3395352135,0
+FLEE.US,D,20200123,000000,23.5939,23.6878,23.5382,23.6878,1512.4781720511,0
+FLEE.US,D,20200124,000000,23.7719,23.7905,23.6135,23.6135,1349.879098788,0
+FLEE.US,D,20200127,000000,23.1647,23.1647,23.1343,23.1412,4923.9908035335,0
+FLEE.US,D,20200128,000000,23.1823,23.325,23.1461,23.325,3633.4245742377,0
+FLEE.US,D,20200129,000000,23.3553,23.3553,23.3553,23.3553,21.4753492989,0
+FLEE.US,D,20200130,000000,23.2566,23.3426,23.2566,23.3426,1044459.7489661,0
+FLEE.US,D,20200131,000000,23.0287,23.0287,22.9749,22.9906,461.2086920859,0
+FLEE.US,D,20200203,000000,22.9935,22.9935,22.9935,22.9935,103.2862037709,0
+FLEE.US,D,20200204,000000,23.3319,23.3495,23.3319,23.3495,588.0155165175,0
+FLEE.US,D,20200205,000000,23.5851,23.6233,23.5851,23.6233,4242.9154400541,0
+FLEE.US,D,20200206,000000,23.6311,23.6595,23.6311,23.6595,486.7745841084,0
+FLEE.US,D,20200207,000000,23.5049,23.5049,23.4463,23.4463,487.7972197893,0
+FLEE.US,D,20200210,000000,23.5098,23.5098,23.5098,23.5098,65.4486835776,0
+FLEE.US,D,20200211,000000,23.6692,23.6692,23.6692,23.6692,84.8787615147,0
+FLEE.US,D,20200212,000000,23.7543,23.7964,23.7543,23.7964,3076.0881281472,0
+FLEE.US,D,20200213,000000,23.6487,23.6487,23.6399,23.6399,407.0090009982,0
+FLEE.US,D,20200214,000000,23.6066,23.6291,23.6066,23.6291,191.2328723283,0
+FLEE.US,D,20200218,000000,23.5705,23.5705,23.5441,23.546,1359.0828199161,0
+FLEE.US,D,20200219,000000,23.6878,23.6878,23.6878,23.6878,108.3993821754,0
+FLEE.US,D,20200220,000000,23.6106,23.6106,23.5607,23.5607,745.5014113761,0
+FLEE.US,D,20200221,000000,23.4805,23.4805,23.4805,23.4805,1890.8533739841,0
+FLEE.US,D,20200224,000000,22.5535,22.5994,22.4968,22.5046,4993.5300298347,0
+FLEE.US,D,20200225,000000,22.2103,22.2103,22.0029,22.0029,337.469774697,0
+FLEE.US,D,20200226,000000,22.2591,22.2591,22.0108,22.0108,224.979849798,0
+FLEE.US,D,20200227,000000,21.3859,21.6529,21.3859,21.3859,1279.3172368059,0
+FLEE.US,D,20200228,000000,20.8295,21.2031,20.8295,21.2031,103484.59509299,0
+FLEE.US,D,20200302,000000,21.3224,21.5336,21.3028,21.5336,2097.4257815259,0
+FLEE.US,D,20200303,000000,21.6118,21.6118,21.3722,21.3722,946.9606405134,0
+FLEE.US,D,20200304,000000,21.7223,22.1359,21.7223,22.1359,449.959699596,0
+FLEE.US,D,20200305,000000,21.6812,21.6812,21.4104,21.4319,1948.1209721145,0
+FLEE.US,D,20200306,000000,20.9038,21.0779,20.9038,20.9449,2880.7647130953,0
+FLEE.US,D,20200309,000000,19.9758,19.9758,19.3559,19.3559,448.9370639151,0
+FLEE.US,D,20200310,000000,19.7333,19.9015,19.7245,19.9015,497.0009409174,0
+FLEE.US,D,20200311,000000,19.0097,19.0097,18.8689,18.8875,531383.99778062,0
+FLEE.US,D,20200312,000000,17.1019,17.1019,16.7978,16.8154,5322.8187190845,0
+FLEE.US,D,20200313,000000,17.1263,17.6612,17.0647,17.6612,2488.0726116297,0
+FLEE.US,D,20200316,000000,15.4385,16.0096,15.4385,15.8981,3657.9678305793,0
+FLEE.US,D,20200317,000000,15.8414,16.4223,15.5696,16.4135,45114.595698584,0
+FLEE.US,D,20200318,000000,15.2606,15.2606,15.0073,15.0102,1571.7910415433,0
+FLEE.US,D,20200319,000000,15.683,15.7211,15.6175,15.6175,3078.133399509,0
+FLEE.US,D,20200320,000000,15.8981,15.8981,15.374,15.374,430383.38475653,0
+FLEE.US,D,20200323,000000,15.4014,15.6634,15.3261,15.3261,8430.6085533396,0
+FLEE.US,D,20200324,000000,16.2746,16.6266,16.2746,16.6266,1872.4459317279,0
+FLEE.US,D,20200325,000000,17.3904,17.3904,17.2847,17.2847,671.8716423513,0
+FLEE.US,D,20200326,000000,17.5488,18.1345,17.5488,18.1345,151.3500807732,0
+FLEE.US,D,20200327,000000,17.3043,17.7815,17.3043,17.5292,600.2871446883,0
+FLEE.US,D,20200330,000000,17.8196,17.8196,17.8196,17.8196,28.6337990652,0
+FLEE.US,D,20200331,000000,17.7219,17.8852,17.5097,17.8852,1230958.8407275,0
+FLEE.US,D,20200401,000000,17.2202,17.3698,17.0178,17.0178,2173.1008219125,0
+FLEE.US,D,20200402,000000,17.1625,17.3239,17.1371,17.3239,1177.0536687159,0
+FLEE.US,D,20200403,000000,16.8584,16.9669,16.8584,16.9669,330.3113249307,0
+FLEE.US,D,20200406,000000,17.6798,17.7727,17.6798,17.7727,35559.087896255,0
+FLEE.US,D,20200407,000000,17.9605,18.0181,17.8852,17.8852,2640.4453280838,0
+FLEE.US,D,20200408,000000,17.9898,18.1198,17.9898,18.1198,694.3696273311,0
+FLEE.US,D,20200409,000000,18.4015,18.6723,18.4015,18.6723,889030.37446178,0
+FLEE.US,D,20200413,000000,18.3262,18.3731,18.289,18.3477,54073.906898949,0
+FLEE.US,D,20200414,000000,18.6919,18.7105,18.6821,18.7017,235704.2301836,0
+FLEE.US,D,20200415,000000,18.0162,18.0162,17.9135,17.9135,70036.227242117,0
+FLEE.US,D,20200416,000000,17.9507,17.9898,17.9507,17.9898,1976353.8979928,0
+FLEE.US,D,20200417,000000,18.5237,18.5706,18.4191,18.5706,2867.4704492436,0
+FLEE.US,D,20200420,000000,18.4289,18.6264,18.3487,18.3487,2435.9181919038,0
+FLEE.US,D,20200421,000000,17.9419,17.9605,17.9419,17.9605,485.7519484275,0
+FLEE.US,D,20200422,000000,18.2274,18.2274,18.2225,18.2225,521.544197259,0
+FLEE.US,D,20200423,000000,18.3672,18.3672,18.1198,18.1198,288.3832620138,0
+FLEE.US,D,20200424,000000,18.3262,18.378,18.3262,18.378,1085423.4664359,0
+FLEE.US,D,20200427,000000,18.4856,18.645,18.4856,18.645,16085.036624876,0
+FLEE.US,D,20200428,000000,18.9911,18.9911,18.7652,18.7652,922.4173841718,0
+FLEE.US,D,20200429,000000,19.1417,19.2718,19.1358,19.2718,2568.8608304208,0
+FLEE.US,D,20200430,000000,18.8787,18.8787,18.7476,18.7476,323997.57223682,0
+FLEE.US,D,20200501,000000,18.5706,18.5706,18.2695,18.4474,12509.90228445,0
+FLEE.US,D,20200504,000000,18.3076,18.423,18.2695,18.423,12917.933921129,0
+FLEE.US,D,20200505,000000,18.5511,18.5511,18.4259,18.4259,944.9153691516,0
+FLEE.US,D,20200506,000000,18.4073,18.4073,18.3037,18.3037,621.7624939872,0
+FLEE.US,D,20200507,000000,18.5794,18.5794,18.5794,18.5794,57.2675981304,0
+FLEE.US,D,20200508,000000,18.8689,18.907,18.8689,18.907,1131.0350630754,0
+FLEE.US,D,20200511,000000,18.8298,18.8366,18.8288,18.8288,1838.6989542582,0
+FLEE.US,D,20200512,000000,18.907,18.907,18.6254,18.6254,1873.4685674088,0
+FLEE.US,D,20200513,000000,18.6635,18.6635,18.3448,18.3594,2574.9966445062,0
+FLEE.US,D,20200514,000000,18.1531,18.2,18.1101,18.2,433.5975287016,0
+FLEE.US,D,20200515,000000,18.2695,18.2695,18.1198,18.2108,265.885277034,0
+FLEE.US,D,20200518,000000,19.0185,19.0576,19.0185,19.0576,832.4254442526,0
+FLEE.US,D,20200519,000000,18.9344,18.9911,18.775,18.907,16342.740816463,0
+FLEE.US,D,20200520,000000,19.2063,19.216,19.2063,19.216,427.4617146162,0
+FLEE.US,D,20200521,000000,19.0185,19.0185,19.0185,19.0185,87.9466685574,0
+FLEE.US,D,20200522,000000,18.9452,18.9999,18.9452,18.9999,375.3072948903,0
+FLEE.US,D,20200526,000000,19.4879,19.5827,19.4879,19.4879,965.3680827696,0
+FLEE.US,D,20200527,000000,19.7881,19.7881,19.6375,19.7509,4750.1427377805,0
+FLEE.US,D,20200528,000000,19.9944,20.19,19.9846,19.9846,7596.1378377252,0
+FLEE.US,D,20200529,000000,19.9758,19.9758,19.9758,19.9758,398.827915551,0
+FLEE.US,D,20200601,000000,20.2653,20.3885,20.2653,20.3885,995.0245175157,0
+FLEE.US,D,20200602,000000,20.5938,20.6026,20.3973,20.5009,117122.46453348,0
+FLEE.US,D,20200603,000000,20.9038,21.1669,20.9038,21.1669,1051.2694799652,0
+FLEE.US,D,20200604,000000,21.1473,21.1864,21.1121,21.1268,12370.823831847,0
+FLEE.US,D,20200605,000000,21.5883,21.6529,21.5316,21.5316,8680.1316594792,0
+FLEE.US,D,20200608,000000,21.5825,21.822,21.5795,21.8035,5236.9173218889,0
+FLEE.US,D,20200609,000000,21.382,21.5306,21.382,21.4661,1363.1733626397,0
+FLEE.US,D,20200610,000000,21.4749,21.4749,21.3546,21.3546,3116.9935553832,0
+FLEE.US,D,20200611,000000,20.7953,20.8051,20.1039,20.1039,732.2071475244,0
+FLEE.US,D,20200612,000000,20.6349,20.6349,20.2848,20.4609,2193.5535355305,0
+FLEE.US,D,20200615,000000,20.0863,20.6545,20.0863,20.6545,938.7795550662,0
+FLEE.US,D,20200616,000000,21.0994,21.0994,20.8804,20.8804,5455.7613576015,0
+FLEE.US,D,20200617,000000,21.0994,21.0994,20.8618,20.8716,281980.54001569,0
+FLEE.US,D,20200618,000000,20.72,20.7728,20.72,20.7728,1599.4022049276,0
+FLEE.US,D,20200619,000000,20.8901,20.8901,20.6731,20.6828,1299.7699504239,0
+FLEE.US,D,20200622,000000,20.9469,20.9566,20.9469,20.9566,977.6397109404,0
+FLEE.US,D,20200623,000000,21.2363,21.2363,21.1023,21.1023,1424.5315034937,0
+FLEE.US,D,20200624,000000,20.4452,20.5498,20.4452,20.5195,645.2831146479,0
+FLEE.US,D,20200625,000000,20.4931,20.8256,20.4931,20.8256,3099.6087488079,0
+FLEE.US,D,20200626,000000,20.5684,20.5684,20.4745,20.4853,1862.2195749189,0
+FLEE.US,D,20200629,000000,20.6545,20.6955,20.6545,20.6955,3230.5061159631,0
+FLEE.US,D,20200630,000000,20.6447,20.72,20.6447,20.72,20728.825251843,0
+FLEE.US,D,20200701,000000,20.8471,20.897,20.8246,20.8432,9027.8277909852,0
+FLEE.US,D,20200702,000000,21.0701,21.0701,21.0701,21.0701,633.0114864771,0
+FLEE.US,D,20200706,000000,21.4299,21.4534,21.4299,21.4485,3326.6338699677,0
+FLEE.US,D,20200707,000000,21.2774,21.2969,21.1072,21.1072,4138.6066006023,0
+FLEE.US,D,20200708,000000,21.1845,21.3722,21.1845,21.3722,1052.2921156461,0
+FLEE.US,D,20200709,000000,21.3439,21.3448,21.0798,21.0798,2523.8648604612,0
+FLEE.US,D,20200710,000000,21.2774,21.3067,21.2774,21.3067,579.8344310703,0
+FLEE.US,D,20200713,000000,21.4671,21.5336,21.1649,21.1649,3936.1247357841,0
+FLEE.US,D,20200714,000000,21.382,21.5336,21.382,21.5336,2832.700836093,0
+FLEE.US,D,20200715,000000,21.8631,21.8846,21.7878,21.7878,1301.8152217857,0
+FLEE.US,D,20200716,000000,21.8064,21.8064,21.7125,21.7125,761.8635822705,0
+FLEE.US,D,20200717,000000,21.8445,21.8631,21.8445,21.8631,1937.8946153055,0
+FLEE.US,D,20200720,000000,21.9404,22.0254,21.9404,22.0254,1442.9389457499,0
+FLEE.US,D,20200721,000000,22.1477,22.1809,22.0626,22.0626,808.9048235919,0
+FLEE.US,D,20200722,000000,22.1829,22.1858,22.1379,22.1858,1774.2729063615,0
+FLEE.US,D,20200723,000000,22.1379,22.1379,22.0333,22.0333,971.503896855,0
+FLEE.US,D,20200724,000000,21.8543,21.866,21.7702,21.8162,5830.0460168109,0
+FLEE.US,D,20200727,000000,22.0059,22.1663,22.0059,22.0724,6916.0851099267,0
+FLEE.US,D,20200728,000000,21.9873,22.1095,21.9677,21.9677,1124.89924899,0
+FLEE.US,D,20200729,000000,22.1193,22.2425,22.1193,22.2425,1720.0732152738,0
+FLEE.US,D,20200730,000000,21.693,21.958,21.6314,21.9306,3330.7244126913,0
+FLEE.US,D,20200731,000000,21.8162,21.8162,21.382,21.4299,49871.896886131,0
+FLEE.US,D,20200803,000000,21.8631,21.8641,21.8631,21.8631,1193.4158396103,0
+FLEE.US,D,20200804,000000,21.6656,21.9306,21.6656,21.9306,15221.932110196,0
+FLEE.US,D,20200805,000000,22.1232,22.1232,22.0528,22.0528,2055.497718609,0
+FLEE.US,D,20200806,000000,21.9873,22.091,21.9482,22.0812,2430.8050134993,0
+FLEE.US,D,20200807,000000,21.8455,21.958,21.8455,21.958,6302.5037013867,0
+FLEE.US,D,20200810,000000,21.9824,21.9961,21.9717,21.9961,2646.5811421692,0
+FLEE.US,D,20200811,000000,22.3491,22.356,22.0812,22.0812,5361.6788749587,0
+FLEE.US,D,20200812,000000,22.621,22.6493,22.5926,22.5926,3437.0785235049,0
+FLEE.US,D,20200813,000000,22.5828,22.6298,22.441,22.4782,8108.4783138561,0
+FLEE.US,D,20200814,000000,22.2963,22.308,22.223,22.2611,1988.0037636696,0
+FLEE.US,D,20200817,000000,22.4313,22.441,22.4225,22.4313,3028.0242511449,0
+FLEE.US,D,20200818,000000,22.4225,22.4313,22.3745,22.3765,6844.5006122637,0
+FLEE.US,D,20200819,000000,22.4127,22.4127,22.2699,22.2699,311.9038826745,0
+FLEE.US,D,20200820,000000,22.2132,22.2327,22.2132,22.2327,935.7116480235,0
+FLEE.US,D,20200821,000000,21.8729,22.0597,21.8729,22.0597,1041.0431231562,0
+FLEE.US,D,20200824,000000,22.4127,22.4127,22.356,22.356,6368.9750206452,0
+FLEE.US,D,20200825,000000,22.3032,22.4009,22.3032,22.4009,259.7494629486,0
+FLEE.US,D,20200826,000000,22.4381,22.6395,22.4381,22.6395,19298.157934264,0
+FLEE.US,D,20200827,000000,22.6875,22.6875,22.3843,22.3843,2395.0127646678,0
+FLEE.US,D,20200828,000000,22.5056,22.5349,22.485,22.5349,916.2815700864,0
+FLEE.US,D,20200831,000000,22.5242,22.5242,22.2327,22.2327,177934.51793388,0
+FLEE.US,D,20200901,000000,22.356,22.356,22.2983,22.2983,4947.5114241942,0
+FLEE.US,D,20200902,000000,22.5075,22.6581,22.4977,22.6581,1711.8921298266,0
+FLEE.US,D,20200903,000000,22.2513,22.2513,22.0411,22.091,2229.345784362,0
+FLEE.US,D,20200904,000000,22.2132,22.2279,21.8426,22.1575,11617.141335024,0
+FLEE.US,D,20200908,000000,21.8543,22.043,21.8064,21.8572,1221.0270029946,0
+FLEE.US,D,20200909,000000,22.3814,22.4127,22.356,22.356,1018.5451381764,0
+FLEE.US,D,20200910,000000,22.1095,22.1232,22.0626,22.0626,839.5838940189,0
+FLEE.US,D,20200911,000000,22.2787,22.2904,22.2132,22.2904,2879.7420774144,0
+FLEE.US,D,20200914,000000,22.4313,22.4313,22.3726,22.3726,696.4148986929,0
+FLEE.US,D,20200915,000000,22.5535,22.5545,22.4977,22.4977,2597.494629486,0
+FLEE.US,D,20200916,000000,22.5828,22.6571,22.3296,22.3462,237803.70123649,0
+FLEE.US,D,20200917,000000,22.4068,22.4596,22.4029,22.4596,6902.790846075,0
+FLEE.US,D,20200918,000000,22.3745,22.3745,22.2327,22.2327,27110.071900659,0
+FLEE.US,D,20200921,000000,21.6362,21.6362,21.382,21.5922,5008.8695650482,0
+FLEE.US,D,20200922,000000,21.5336,21.5336,21.4201,21.515,13298.354394424,0
+FLEE.US,D,20200923,000000,21.5795,21.5795,21.2314,21.2314,4821.7272354435,0
+FLEE.US,D,20200924,000000,21.25,21.4016,21.25,21.2725,1384.6487119386,0
+FLEE.US,D,20200925,000000,21.1923,21.2989,21.1923,21.2862,1549.2930565635,0
+FLEE.US,D,20200928,000000,21.6362,21.6842,21.6362,21.6842,4196.8968344136,0
+FLEE.US,D,20200929,000000,21.7673,21.7673,21.6558,21.6754,17688.529372527,0
+FLEE.US,D,20200930,000000,21.6607,21.7213,21.6362,21.6362,5203.1703444192,0
+FLEE.US,D,20201001,000000,21.7311,21.7409,21.7252,21.7252,2170.0329148698,0
+FLEE.US,D,20201002,000000,21.5434,21.7692,21.5434,21.7321,6382.2692844969,0
+FLEE.US,D,20201005,000000,21.958,22.1115,21.958,22.1115,838.561258338,0
+FLEE.US,D,20201006,000000,21.8318,21.8318,21.8318,21.8318,214.753492989,0
+FLEE.US,D,20201007,000000,22.0157,22.0294,22.0157,22.0294,436.6654357443,0
+FLEE.US,D,20201008,000000,22.1379,22.1975,22.1379,22.1975,454.0502423196,0
+FLEE.US,D,20201009,000000,22.4029,22.4401,22.3863,22.4127,1045.1336658798,0
+FLEE.US,D,20201012,000000,22.5349,22.5926,22.5349,22.573,3653.8772878557,0
+FLEE.US,D,20201013,000000,22.2523,22.2709,22.2523,22.2709,671.8716423513,0
+FLEE.US,D,20201014,000000,22.2709,22.3452,22.1379,22.1966,4217.3495480316,0
+FLEE.US,D,20201015,000000,21.6177,21.8269,21.6177,21.8269,3111.8803769787,0
+FLEE.US,D,20201016,000000,22.0831,22.0831,22.0782,22.0782,290.4285333756,0
+FLEE.US,D,20201019,000000,21.8827,21.8827,21.8827,21.8827,850.8328865088,0
+FLEE.US,D,20201020,000000,22.1095,22.1946,22.0812,22.0812,4711.2825819063,0
+FLEE.US,D,20201021,000000,22.0294,22.0294,21.8162,21.8455,1215.9138245901,0
+FLEE.US,D,20201022,000000,21.8074,21.8729,21.8074,21.8475,4758.3238232277,0
+FLEE.US,D,20201023,000000,21.958,22.047,21.9306,22.047,7536.824968233,0
+FLEE.US,D,20201026,000000,21.6754,21.6754,21.469,21.5365,4568.1135865803,0
+FLEE.US,D,20201027,000000,21.4769,21.4769,21.2353,21.2353,7354.7958170328,0
+FLEE.US,D,20201028,000000,20.588,20.6154,20.455,20.4931,40587.38753924,0
+FLEE.US,D,20201029,000000,20.4178,20.6173,20.3983,20.6173,2698.7355618951,0
+FLEE.US,D,20201030,000000,20.4931,20.4931,20.4178,20.4833,1119.7860705855,0
+FLEE.US,D,20201102,000000,20.6652,20.7669,20.6652,20.7669,612.5587728591,0
+FLEE.US,D,20201103,000000,21.3634,21.4348,21.3253,21.4348,1979.8226782224,0
+FLEE.US,D,20201104,000000,21.5619,21.9306,21.5619,21.7027,765.9541249941,0
+FLEE.US,D,20201105,000000,22.2327,22.2327,22.223,22.223,2076.9730679079,0
+FLEE.US,D,20201106,000000,22.3804,22.3804,22.3237,22.3237,493.9330338747,0
+FLEE.US,D,20201109,000000,23.415,23.415,22.9388,22.9388,6426.2426187756,0
+FLEE.US,D,20201110,000000,23.2644,23.3632,23.2644,23.282,1274.2040584014,0
+FLEE.US,D,20201111,000000,23.4893,23.4893,23.4424,23.4424,5994.6903614358,0
+FLEE.US,D,20201112,000000,23.3612,23.3612,23.2419,23.2419,437.6880714252,0
+FLEE.US,D,20201113,000000,23.3768,23.4316,23.3671,23.4316,2815.3160295177,0
+FLEE.US,D,20201116,000000,23.6516,23.6995,23.6321,23.6995,1125.9218846709,0
+FLEE.US,D,20201117,000000,23.6233,23.7083,23.6233,23.7083,238.2741136497,0
+FLEE.US,D,20201118,000000,23.7563,23.7563,23.5666,23.5666,497.0009409174,0
+FLEE.US,D,20201119,000000,23.6037,23.7093,23.6037,23.7093,963.3228114078,0
+FLEE.US,D,20201120,000000,23.6995,23.7181,23.6634,23.7181,427.4617146162,0
+FLEE.US,D,20201123,000000,23.68,23.7357,23.6614,23.6614,383.4883803375,0
+FLEE.US,D,20201124,000000,23.9636,24.0017,23.9548,24.0017,1361.1280912779,0
+FLEE.US,D,20201125,000000,23.9264,24.0379,23.9264,24.0291,1822.3367833638,0
+FLEE.US,D,20201127,000000,23.9919,24.1455,23.9919,24.1455,834.4707156144,0
+FLEE.US,D,20201130,000000,24.2188,24.2188,23.5851,23.6419,167963.8200451,0
+FLEE.US,D,20201201,000000,24.2012,24.3234,24.1816,24.3234,36685.009780926,0
+FLEE.US,D,20201202,000000,24.2882,24.3205,24.2882,24.3205,947.9832761943,0
+FLEE.US,D,20201203,000000,24.4652,24.4652,24.3616,24.3616,347.696131506,0
+FLEE.US,D,20201204,000000,24.606,24.6158,24.5972,24.6021,1695.5299589322,0
+FLEE.US,D,20201207,000000,24.5307,24.5307,24.4564,24.4926,720.9581550345,0
+FLEE.US,D,20201208,000000,24.5024,24.5229,24.4828,24.5122,3851.2459742694,0
+FLEE.US,D,20201209,000000,24.6295,24.653,24.521,24.521,1193.4158396103,0
+FLEE.US,D,20201210,000000,24.5122,24.5239,24.5122,24.5239,497.0009409174,0
+FLEE.US,D,20201211,000000,24.2667,24.3332,24.2667,24.3332,3669.2168230692,0
+FLEE.US,D,20201214,000000,24.5327,24.5327,24.3811,24.3811,563.4722601759,0
+FLEE.US,D,20201215,000000,24.4799,24.695,24.4799,24.695,818.10854472,0
+FLEE.US,D,20201216,000000,24.8104,24.8104,24.7527,24.7527,243739.07872843,0
+FLEE.US,D,20201217,000000,25.0588,25.0588,24.9913,24.9913,506.2046620455,0
+FLEE.US,D,20201218,000000,24.9629,24.9629,24.8867,24.8867,12314.578869398,0
+FLEE.US,D,20201221,000000,24.2276,24.5708,24.1318,24.5425,2549.4307524837,0
+FLEE.US,D,20201222,000000,24.5043,24.5229,24.4574,24.4848,1481.7991016241,0
+FLEE.US,D,20201223,000000,24.7723,24.8388,24.7723,24.8202,28303.487740269,0
+FLEE.US,D,20201224,000000,24.8573,24.8573,24.782,24.8388,1413.2825110038,0
+FLEE.US,D,20201228,000000,25.136,25.136,25.0158,25.0216,1887.7854669414,0
+FLEE.US,D,20201229,000000,25.2896,25.2896,25.2025,25.2123,1047.1789372416,0
+FLEE.US,D,20201230,000000,25.1908,25.1908,25.1908,25.1908,174.8707014339,0
+FLEE.US,D,20201231,000000,24.9541,24.9766,24.9297,24.9297,2185.3724500833,0
+FLEE.US,D,20210104,000000,25.3267,25.3267,25.2123,25.2123,2048.3392688427,0
+FLEE.US,D,20210105,000000,25.3648,25.4656,25.3648,25.4196,1689.3941448468,0
+FLEE.US,D,20210106,000000,25.537,25.8196,25.537,25.7697,2137.308573081,0
+FLEE.US,D,20210107,000000,25.7961,25.7961,25.7149,25.7961,14668.68620683,0
+FLEE.US,D,20210108,000000,25.8342,25.931,25.8342,25.931,410.0769080409,0
+FLEE.US,D,20210111,000000,25.5663,25.5761,25.5663,25.5761,689.2564489266,0
+FLEE.US,D,20210112,000000,25.5898,25.668,25.5898,25.668,453.0276066387,0
+FLEE.US,D,20210113,000000,25.6142,25.624,25.5946,25.5946,1336.5848349363,0
+FLEE.US,D,20210114,000000,25.7863,25.7961,25.7668,25.7668,1585.085305395,0
+FLEE.US,D,20210115,000000,25.3844,25.3942,25.356,25.356,853.9007935515,0
+FLEE.US,D,20210119,000000,25.4705,25.5321,25.447,25.5321,1402.0335185139,0
+FLEE.US,D,20210120,000000,25.5995,25.6778,25.5849,25.6778,8388.6804904227,0
+FLEE.US,D,20210121,000000,25.6807,25.7668,25.6807,25.7668,413.1448150836,0
+FLEE.US,D,20210122,000000,25.6328,25.6328,25.6142,25.6162,1523.727164541,0
+FLEE.US,D,20210125,000000,25.3169,25.4304,25.3169,25.4304,2090.2673317596,0
+FLEE.US,D,20210126,000000,25.537,25.5389,25.5223,25.5223,1361.1280912779,0
+FLEE.US,D,20210127,000000,24.9082,24.916,24.9082,24.916,642.2152076052,0
+FLEE.US,D,20210128,000000,25.1497,25.2788,25.1448,25.1448,827.3122658481,0
+FLEE.US,D,20210129,000000,24.872,24.872,24.5219,24.6598,2263.0927618317,0
+FLEE.US,D,20210201,000000,24.9541,24.9541,24.9483,24.9483,603.355051731,0
+FLEE.US,D,20210202,000000,25.0969,25.1996,25.0588,25.1996,75739.466434497,0
+FLEE.US,D,20210203,000000,25.0881,25.2231,25.0881,25.2231,244.4099277351,0
+FLEE.US,D,20210204,000000,25.1879,25.2221,25.1742,25.2182,1226.1401813991,0
+FLEE.US,D,20210205,000000,25.3482,25.3648,25.3482,25.3551,1175.0083973541,0
+FLEE.US,D,20210208,000000,25.4362,25.4509,25.4362,25.4509,570.6307099422,0
+FLEE.US,D,20210209,000000,25.5282,25.5858,25.5282,25.5858,1550.3156922444,0
+FLEE.US,D,20210210,000000,25.71,25.71,25.4929,25.4929,353.8319455914,0
+FLEE.US,D,20210211,000000,25.6416,25.6807,25.6269,25.6807,1249.6608020598,0
+FLEE.US,D,20210212,000000,25.7765,25.8479,25.7765,25.8479,943.8927334707,0
+FLEE.US,D,20210216,000000,26.1687,26.1687,26.0894,26.0894,1234.3212668463,0
+FLEE.US,D,20210217,000000,25.8196,25.8567,25.7863,25.8567,913.2136630437,0
+FLEE.US,D,20210218,000000,25.7668,25.7961,25.711,25.7863,1408.1693325993,0
+FLEE.US,D,20210219,000000,25.8968,25.9535,25.8059,25.8059,1100.3559926484,0
+FLEE.US,D,20210222,000000,25.8244,25.8244,25.7765,25.7765,394.7373728274,0
+FLEE.US,D,20210223,000000,25.7482,25.7668,25.7188,25.7668,2089.2446960787,0
+FLEE.US,D,20210224,000000,25.9105,25.9741,25.9105,25.9741,368.148845124,0
+FLEE.US,D,20210225,000000,26.0875,26.0875,25.5223,25.5223,2041.1808190764,0
+FLEE.US,D,20210226,000000,25.3648,25.3648,25.2573,25.2573,1774.2729063615,0
+FLEE.US,D,20210301,000000,25.624,25.71,25.624,25.6426,11448.406447675,0
+FLEE.US,D,20210302,000000,25.7286,25.7286,25.7286,25.7286,349.7414028678,0
+FLEE.US,D,20210303,000000,25.5663,25.7003,25.5663,25.5849,1289.5435936149,0
+FLEE.US,D,20210304,000000,25.2495,25.2534,25.2495,25.2534,749.5919540997,0
+FLEE.US,D,20210305,000000,25.4431,25.4431,25.4431,25.4431,34.7696131506,0
+FLEE.US,D,20210308,000000,25.3746,25.5663,25.3463,25.4802,1369.3091767251,0
+FLEE.US,D,20210309,000000,25.7482,25.8724,25.7482,25.8528,2222.1873345957,0
+FLEE.US,D,20210310,000000,25.9506,25.9966,25.9486,25.9966,3423.7842596532,0
+FLEE.US,D,20210311,000000,26.1589,26.2029,26.1501,26.2029,619.7172226254,0
+FLEE.US,D,20210312,000000,26.2048,26.2048,26.2048,26.2048,89.9919399192,0
+FLEE.US,D,20210315,000000,26.1207,26.1462,26.1207,26.1462,249.5231061396,0
+FLEE.US,D,20210316,000000,26.1423,26.2263,26.1423,26.1999,2275.3643900025,0
+FLEE.US,D,20210317,000000,26.284,26.3026,26.2459,26.2459,311887.52050361,0
+FLEE.US,D,20210318,000000,26.2166,26.2928,26.0396,26.0396,1824.3820547256,0
+FLEE.US,D,20210319,000000,26.066,26.066,26.0454,26.0454,750.6145897806,0
+FLEE.US,D,20210322,000000,26.0689,26.198,26.0689,26.1403,4902.5154542346,0
+FLEE.US,D,20210323,000000,26.0063,26.0249,25.7863,25.7863,5586.6587247567,0
+FLEE.US,D,20210324,000000,25.8196,25.8196,25.5663,25.5663,337966.77563792,0
+FLEE.US,D,20210325,000000,25.6044,25.844,25.6044,25.844,1587.1305767568,0
+FLEE.US,D,20210326,000000,25.978,26.1344,25.978,26.1344,273.0437268003,0
+FLEE.US,D,20210329,000000,26.0445,26.0728,25.9584,26.0063,79385.162636905,0
+FLEE.US,D,20210330,000000,25.978,26.0924,25.978,26.0826,1517.5913504556,0
+FLEE.US,D,20210331,000000,26.1022,26.1589,26.1022,26.1119,11114.004580021,0
+FLEE.US,D,20210401,000000,26.2547,26.4561,26.2547,26.4561,9626.0696643117,0
+FLEE.US,D,20210405,000000,26.5999,26.8678,26.5999,26.8678,8638.2035965623,0
+FLEE.US,D,20210406,000000,26.638,26.6586,26.595,26.6273,1503.274450923,0
+FLEE.US,D,20210407,000000,26.7045,26.7798,26.6811,26.7241,2903.2626980751,0
+FLEE.US,D,20210408,000000,26.8385,26.9245,26.8385,26.8913,1182.1668471204,0
+FLEE.US,D,20210409,000000,26.8678,26.9441,26.8483,26.9324,4566.0683152185,0
+FLEE.US,D,20210412,000000,26.8199,26.8199,26.7906,26.7994,987.8660677494,0
+FLEE.US,D,20210413,000000,26.9148,26.992,26.906,26.992,13342.327728702,0
+FLEE.US,D,20210414,000000,26.992,27.0487,26.9676,26.9676,2487.0499759488,0
+FLEE.US,D,20210415,000000,27.1925,27.1974,27.1543,27.1739,962.3001757269,0
+FLEE.US,D,20210416,000000,27.3431,27.4976,27.3431,27.4888,6581.6832422724,0
+FLEE.US,D,20210419,000000,27.5162,27.5162,27.5074,27.5074,1745.6391072963,0
+FLEE.US,D,20210420,000000,27.2306,27.2306,26.9148,26.9148,120273.20506633,0
+FLEE.US,D,20210421,000000,26.9725,27.2981,26.9725,27.2981,7600.2283804488,0
+FLEE.US,D,20210422,000000,27.3636,27.3636,27.2111,27.2111,4715.3731246299,0
+FLEE.US,D,20210423,000000,27.2688,27.4976,27.26,27.4653,3128.2425478731,0
+FLEE.US,D,20210426,000000,27.4976,27.5553,27.4888,27.5298,5140.7895678843,0
+FLEE.US,D,20210427,000000,27.4692,27.5553,27.4497,27.5553,3681.48845124,0
+FLEE.US,D,20210428,000000,27.565,27.6091,27.5347,27.6091,3496.3913929971,0
+FLEE.US,D,20210429,000000,27.6795,27.6795,27.5269,27.6227,1085.0164574349,0
+FLEE.US,D,20210430,000000,27.5171,27.5171,27.1367,27.1543,68799.860703909,0
+FLEE.US,D,20210503,000000,27.479,27.5836,27.479,27.565,5428.1501942172,0
+FLEE.US,D,20210504,000000,27.2482,27.2482,27.0204,27.1015,1517.5913504556,0
+FLEE.US,D,20210505,000000,27.4017,27.5269,27.4017,27.5269,2060.6108970135,0
+FLEE.US,D,20210506,000000,27.5738,27.7274,27.5269,27.7098,3675.3526371546,0
+FLEE.US,D,20210507,000000,27.9474,28.1488,27.9474,28.1488,2422.6239280521,0
+FLEE.US,D,20210510,000000,28.1576,28.1576,27.9288,27.9288,1356.0149128734,0
+FLEE.US,D,20210511,000000,27.6413,27.6609,27.6032,27.6315,4668.3318833085,0
+FLEE.US,D,20210512,000000,27.565,27.5748,27.3225,27.3225,1467.4822020915,0
+FLEE.US,D,20210513,000000,27.4311,27.5748,27.3929,27.565,5025.2317359426,0
+FLEE.US,D,20210514,000000,27.9669,28.0628,27.919,28.0628,1292.6115006576,0
+FLEE.US,D,20210517,000000,27.9572,28.0344,27.9523,28.0344,3076.0881281472,0
+FLEE.US,D,20210518,000000,28.186,28.2046,28.0726,28.0726,1737.4580218491,0
+FLEE.US,D,20210519,000000,27.7088,27.8232,27.7088,27.7557,6290.2320732159,0
+FLEE.US,D,20210520,000000,27.9855,28.1967,27.9767,28.1967,3485.1424005072,0
+FLEE.US,D,20210521,000000,28.1967,28.2535,28.1567,28.2153,8763.987785313,0
+FLEE.US,D,20210524,000000,28.3112,28.3874,28.3112,28.3855,3727.5070568805,0
+FLEE.US,D,20210525,000000,28.493,28.493,28.3777,28.3786,4557.8872297713,0
+FLEE.US,D,20210526,000000,28.3493,28.3493,28.3112,28.3112,1693.4846875704,0
+FLEE.US,D,20210527,000000,28.3972,28.407,28.3874,28.4041,6840.4100695401,0
+FLEE.US,D,20210528,000000,28.4549,28.5595,28.4549,28.4549,1651256.992399,0
+FLEE.US,D,20210601,000000,28.7991,28.8089,28.6456,28.6456,33158.961953182,0
+FLEE.US,D,20210602,000000,28.6456,28.7179,28.6456,28.7091,2027.8865552247,0
+FLEE.US,D,20210603,000000,28.5312,28.5312,28.4353,28.5067,3817.4989967997,0
+FLEE.US,D,20210604,000000,28.7228,28.7326,28.6935,28.7326,8157.5648265393,0
+FLEE.US,D,20210607,000000,28.8656,28.8754,28.8089,28.8666,5135.6763894798,0
+FLEE.US,D,20210608,000000,28.9526,28.9526,28.8568,28.8852,3645.6962024085,0
+FLEE.US,D,20210609,000000,28.8852,28.8949,28.8431,28.8431,3829.7706249705,0
+FLEE.US,D,20210610,000000,28.8666,28.9253,28.847,28.8881,11498.51559604,0
+FLEE.US,D,20210611,000000,28.9839,28.9839,28.8813,28.9839,9411.3161713227,0
+FLEE.US,D,20210614,000000,28.9937,29.0338,28.9761,29.0338,1201.5969250575,0
+FLEE.US,D,20210615,000000,29.0622,29.0817,29.023,29.067,5593.817174523,0
+FLEE.US,D,20210616,000000,29.1208,29.1208,28.759,28.7981,175676.53835045,0
+FLEE.US,D,20210617,000000,28.6515,28.6515,28.4559,28.5527,3845.110160184,0
+FLEE.US,D,20210618,000000,28.1136,28.1136,27.9581,27.9963,5778.9142327659,0
+FLEE.US,D,20210621,000000,28.1283,28.407,28.1283,28.3777,3139.491540363,0
+FLEE.US,D,20210622,000000,28.2799,28.4265,28.2799,28.408,427.4617146162,0
+FLEE.US,D,20210623,000000,28.405,28.405,28.2007,28.2007,1836.6536828964,0
+FLEE.US,D,20210624,000000,28.4852,28.6026,28.4754,28.5116,22500.030251162,0
+FLEE.US,D,20210625,000000,28.5556,28.5928,28.4999,28.5732,2353.0847017509,0
+FLEE.US,D,20210628,000000,28.3239,28.3532,28.3004,28.3532,1221.0270029946,0
+FLEE.US,D,20210629,000000,28.4363,28.4363,28.3581,28.3865,2986.096188228,0
+FLEE.US,D,20210630,000000,28.1723,28.2016,28.0256,28.2016,36759.662185631,0
+FLEE.US,D,20210701,000000,28.1821,28.3209,28.1821,28.2818,76758.011572673,0
+FLEE.US,D,20210702,000000,28.2603,28.3581,28.2016,28.3581,5065.1145274977,0
+FLEE.US,D,20210706,000000,28.3874,28.3874,28.1586,28.1791,7756.6916396265,0
+FLEE.US,D,20210707,000000,28.3581,28.5341,28.1919,28.4686,112320.16737597,0
+FLEE.US,D,20210708,000000,27.9669,28.0354,27.8594,28.01,17151.645640055,0
+FLEE.US,D,20210709,000000,28.3288,28.4657,28.3288,28.4647,5950.7170271571,0
+FLEE.US,D,20210712,000000,28.5243,28.7395,28.495,28.6612,17266.180836316,0
+FLEE.US,D,20210713,000000,28.4754,28.5781,28.4559,28.4608,12971.110976536,0
+FLEE.US,D,20210714,000000,28.5048,28.5146,28.4657,28.4784,8471.5139805756,0
+FLEE.US,D,20210715,000000,28.3483,28.3483,28.2016,28.2114,1017.5225024955,0
+FLEE.US,D,20210716,000000,28.1576,28.1821,27.9572,28.1283,17220.162230675,0
+FLEE.US,D,20210719,000000,27.5367,27.5367,27.3333,27.4076,13591.850834842,0
+FLEE.US,D,20210720,000000,27.3323,27.6599,27.3323,27.6599,9088.1632961583,0
+FLEE.US,D,20210721,000000,27.9278,28.1332,27.9278,28.1293,9989.1053310312,0
+FLEE.US,D,20210722,000000,28.2114,28.2603,28.1048,28.1703,3049.4996004438,0
+FLEE.US,D,20210723,000000,28.3679,28.4754,28.3581,28.4138,5049.7749922842,0
+FLEE.US,D,20210726,000000,28.4559,28.5243,28.4412,28.5097,3993.3923339145,0
+FLEE.US,D,20210727,000000,28.3483,28.4383,28.32,28.4383,12080.395298472,0
+FLEE.US,D,20210728,000000,28.4265,28.5928,28.4265,28.5928,1604.5153833321,0
+FLEE.US,D,20210729,000000,28.9253,28.9253,28.7199,28.8363,14740.270704493,0
+FLEE.US,D,20210730,000000,28.7297,28.7297,28.6133,28.6515,4846.2704917851,0
+FLEE.US,D,20210802,000000,28.8793,28.9057,28.76,28.76,5904.6984215166,0
+FLEE.US,D,20210803,000000,28.9546,28.9937,28.9497,28.9888,1726.2090293592,0
+FLEE.US,D,20210804,000000,29.1111,29.1111,28.98,28.98,9728.3332324017,0
+FLEE.US,D,20210805,000000,29.0846,29.1306,29.0817,29.1071,6757.5765793872,0
+FLEE.US,D,20210806,000000,28.9644,28.9742,28.9448,28.9693,4030.2072184269,0
+FLEE.US,D,20210809,000000,28.9839,28.9839,28.9057,28.937,5017.0506504954,0
+FLEE.US,D,20210810,000000,29.0035,29.023,28.9546,29.0162,4010.7771404898,0
+FLEE.US,D,20210811,000000,29.1697,29.1893,29.1414,29.1795,6709.5127023849,0
+FLEE.US,D,20210812,000000,29.248,29.248,29.0524,29.1795,15503.156922444,0
+FLEE.US,D,20210813,000000,29.336,29.4533,29.3311,29.4386,7465.24047057,0
+FLEE.US,D,20210816,000000,29.2382,29.2968,29.1404,29.2695,3512.7535638915,0
+FLEE.US,D,20210817,000000,29.1013,29.1306,28.935,29.0494,25292.8482957,0
+FLEE.US,D,20210818,000000,29.0915,29.1257,28.9839,28.9839,10081.142542312,0
+FLEE.US,D,20210819,000000,28.5732,28.7003,28.5732,28.6202,7677.9486921972,0
+FLEE.US,D,20210820,000000,28.6515,28.7874,28.6515,28.7874,13055.98973805,0
+FLEE.US,D,20210823,000000,28.9839,29.0524,28.9742,29.0397,5212.3740655473,0
+FLEE.US,D,20210824,000000,29.0133,29.0817,29.0133,29.0504,4616.1774635826,0
+FLEE.US,D,20210825,000000,29.0524,29.0612,28.9947,29.0524,3838.9743460986,0
+FLEE.US,D,20210826,000000,29.0035,29.0318,28.8764,28.9086,16907.23571232,0
+FLEE.US,D,20210827,000000,28.9742,29.248,28.935,29.2137,13124.506328671,0
+FLEE.US,D,20210830,000000,29.1932,29.335,29.1932,29.2382,31705.796650624,0
+FLEE.US,D,20210831,000000,29.1697,29.1697,29.1404,29.1453,4794.1160720592,0
+FLEE.US,D,20210901,000000,29.3408,29.4142,29.333,29.333,70265.297634639,0
+FLEE.US,D,20210902,000000,29.4729,29.512,29.4337,29.4533,6763.7123934726,0
+FLEE.US,D,20210903,000000,29.3066,29.4328,29.3066,29.336,6438.5142469464,0
+FLEE.US,D,20210907,000000,29.3751,29.424,29.248,29.248,16730.319739524,0
+FLEE.US,D,20210908,000000,29.1306,29.1306,28.9742,28.979,28528.467590067,0
+FLEE.US,D,20210909,000000,28.9742,29.1306,28.9057,28.9057,26425.928630137,0
+FLEE.US,D,20210910,000000,29.0622,29.0622,28.8324,28.8852,5361.6788749587,0
+FLEE.US,D,20210913,000000,29.0524,29.0524,28.8666,28.9409,5850.4987304289,0
+FLEE.US,D,20210914,000000,28.9448,29.0182,28.8764,28.8861,3710.1222503052,0
+FLEE.US,D,20210915,000000,28.847,28.8666,28.803,28.8666,3743.8692277749,0
+FLEE.US,D,20210916,000000,28.8128,28.8861,28.7884,28.8773,2787.7048661334,0
+FLEE.US,D,20210917,000000,28.7981,28.7981,28.3777,28.4451,2240.5947768519,0
+FLEE.US,D,20210920,000000,27.8594,27.9376,27.6736,27.8682,10960.609227886,0
+FLEE.US,D,20210921,000000,28.2408,28.2554,28.1928,28.1997,2811.2254867941,0
+FLEE.US,D,20210922,000000,28.4363,28.935,28.4168,28.4168,444529.50413042,0
+FLEE.US,D,20210923,000000,28.847,28.8568,28.7708,28.7835,6932.4472808211,0
+FLEE.US,D,20210924,000000,28.4784,28.5243,28.4754,28.495,56476.078113383,0
+FLEE.US,D,20210927,000000,28.3874,28.4559,28.3777,28.4119,5571.3191895432,0
+FLEE.US,D,20210928,000000,27.8203,27.8203,27.7225,27.7626,3748.9824061794,0
+FLEE.US,D,20210929,000000,27.7909,27.8056,27.6697,27.6697,3481.0518577836,0
+FLEE.US,D,20210930,000000,27.698,27.7029,27.5367,27.6394,31692.502386772,0
+FLEE.US,D,20211001,000000,27.7127,27.8105,27.5709,27.7567,6673.7204535534,0
+FLEE.US,D,20211004,000000,27.7372,27.7372,27.4976,27.5631,16117.760966665,0
+FLEE.US,D,20211005,000000,27.6443,27.8173,27.5954,27.7225,31541.152305999,0
+FLEE.US,D,20211006,000000,27.3421,27.5758,27.3421,27.566,8529.8042143869,0
+FLEE.US,D,20211007,000000,27.7323,27.9083,27.7323,27.7812,2049.3619045236,0
+FLEE.US,D,20211008,000000,27.8692,27.8692,27.7958,27.8007,3094.4955704034,0
+FLEE.US,D,20211011,000000,27.7518,27.8467,27.6443,27.6443,2820.4292079222,0
+FLEE.US,D,20211012,000000,27.7616,27.8007,27.7548,27.7548,1556.4515063298,0
+FLEE.US,D,20211013,000000,28.0941,28.1821,28.0941,28.1234,3446.282244633,0
+FLEE.US,D,20211014,000000,28.407,28.452,28.407,28.4265,3624.2208531096,0
+FLEE.US,D,20211015,000000,28.583,28.6417,28.5537,28.6417,12482.291121065,0
+FLEE.US,D,20211018,000000,28.3874,28.539,28.3874,28.5048,2968.7113816527,0
+FLEE.US,D,20211019,000000,28.6123,28.6994,28.6123,28.6661,3139.491540363,0
+FLEE.US,D,20211020,000000,28.7003,28.8275,28.7003,28.7884,5481.327249624,0
+FLEE.US,D,20211021,000000,28.7297,28.7884,28.7297,28.7884,1018.5451381764,0
+FLEE.US,D,20211022,000000,28.9927,28.9927,28.8372,28.9321,3672.2847301119,0
+FLEE.US,D,20211025,000000,28.8461,28.8852,28.8187,28.8363,2198.666713935,0
+FLEE.US,D,20211026,000000,28.9986,29.0328,28.935,28.9614,5329.9771688508,0
+FLEE.US,D,20211027,000000,28.8861,29.0133,28.8764,28.8832,5581.5455463522,0
+FLEE.US,D,20211028,000000,29.0328,29.1795,29.0328,29.1775,951.051183237,0
+FLEE.US,D,20211029,000000,28.8959,28.9644,28.8666,28.935,38613.700675103,0
+FLEE.US,D,20211101,000000,29.0719,29.2088,29.0719,29.2088,6323.9790506856,0
+FLEE.US,D,20211102,000000,29.1502,29.202,29.1502,29.1502,2567.8381947399,0
+FLEE.US,D,20211103,000000,29.2186,29.4435,29.1893,29.4435,7520.4627973386,0
+FLEE.US,D,20211104,000000,29.3262,29.336,29.3066,29.336,9334.6184952552,0
+FLEE.US,D,20211105,000000,29.3555,29.3946,29.3555,29.3653,1704.7336800603,0
+FLEE.US,D,20211108,000000,29.424,29.512,29.3849,29.4044,5838.2271022581,0
+FLEE.US,D,20211109,000000,29.3849,29.4533,29.3702,29.4533,4735.8258382479,0
+FLEE.US,D,20211110,000000,29.3164,29.3311,29.0524,29.0778,9536.0777243925,0
+FLEE.US,D,20211111,000000,29.1697,29.1971,29.1697,29.1971,619.7172226254,0
+FLEE.US,D,20211112,000000,29.2088,29.2763,29.2088,29.2763,636.0793935198,0
+FLEE.US,D,20211115,000000,29.3262,29.3262,29.1599,29.1599,5755.3936121052,0
+FLEE.US,D,20211116,000000,29.1795,29.2088,28.935,28.935,4621.2906419871,0
+FLEE.US,D,20211117,000000,29.1306,29.1981,29.1208,29.1775,4800.2518861446,0
+FLEE.US,D,20211118,000000,29.1502,29.2284,29.1013,29.1893,8965.4470144503,0
+FLEE.US,D,20211119,000000,28.8959,28.935,28.8372,28.8372,3312.3169704351,0
+FLEE.US,D,20211122,000000,28.7492,28.8069,28.6055,28.6055,6164.4478844652,0
+FLEE.US,D,20211123,000000,28.4852,28.4852,28.3571,28.4813,5190.8987162484,0
+FLEE.US,D,20211124,000000,28.2212,28.3679,28.2212,28.319,3437.0785235049,0
+FLEE.US,D,20211126,000000,27.8496,27.8496,27.5963,27.6335,2327.5188097284,0
+FLEE.US,D,20211129,000000,27.8574,27.8789,27.6736,27.83,6775.9840216434,0
+FLEE.US,D,20211130,000000,27.8496,27.8789,27.4731,27.478,14636.984500722,0
+FLEE.US,D,20211201,000000,27.9767,28.0452,27.5142,27.5142,1850.970582429,0
+FLEE.US,D,20211202,000000,27.6736,27.8203,27.6443,27.7909,2339.7904378992,0
+FLEE.US,D,20211203,000000,27.478,27.6345,27.4682,27.6345,2449.2124557555,0
+FLEE.US,D,20211206,000000,27.8535,27.9083,27.8535,27.9073,4645.8338983287,0
+FLEE.US,D,20211207,000000,28.3483,28.6123,28.3444,28.495,308595.65624679,0
+FLEE.US,D,20211208,000000,28.495,28.6026,28.319,28.6026,25223.309069398,0
+FLEE.US,D,20211209,000000,28.4168,28.4265,28.2896,28.3385,24176.130132157,0
+FLEE.US,D,20211210,000000,28.3777,28.4363,28.3777,28.4363,4283.8208672901,0
+FLEE.US,D,20211213,000000,27.9181,27.9767,27.7616,27.7616,19551.771583127,0
+FLEE.US,D,20211214,000000,27.6638,27.6638,27.4585,27.566,27009.853603931,0
+FLEE.US,D,20211215,000000,27.4692,27.8496,27.4389,27.8496,9985.0147883076,0
+FLEE.US,D,20211216,000000,28.1136,28.1136,27.83,27.9083,16631.124078477,0
+FLEE.US,D,20211217,000000,27.5866,27.7909,27.5562,27.5562,4884.1080119784,0
+FLEE.US,D,20211220,000000,27.4291,27.5074,27.39,27.5074,6256.4850957462,0
+FLEE.US,D,20211221,000000,27.7029,27.9963,27.7029,27.9278,8002.1242030425,0
+FLEE.US,D,20211222,000000,27.9572,28.2554,27.9181,28.2554,19004.661493846,0
+FLEE.US,D,20211223,000000,28.4168,28.4461,28.407,28.4461,9658.7940061005,0
+FLEE.US,D,20211227,000000,28.5781,28.7101,28.5732,28.7003,6101.0444722494,0
+FLEE.US,D,20211228,000000,28.7688,28.8079,28.7492,28.7492,4448.465211915,0
+FLEE.US,D,20211229,000000,28.7541,28.7913,28.6818,28.7913,4102.8143517708,0
+FLEE.US,D,20211230,000000,28.759,28.7975,28.6725,28.6725,12847.372059147,0
+FLEE.US,D,20211231,000000,28.7626,28.8372,28.7297,28.7297,5558.0249256915,0
+FLEE.US,D,20220103,000000,28.8959,28.935,28.803,28.8986,5247.1436786979,0
+FLEE.US,D,20220104,000000,29.0144,29.0328,28.8275,28.9546,58192.060785934,0
+FLEE.US,D,20220105,000000,29.1355,29.1476,28.7656,28.7656,2056.5203542899,0
+FLEE.US,D,20220106,000000,28.671,28.7884,28.5928,28.5928,7031.6429418684,0
+FLEE.US,D,20220107,000000,28.7199,28.8079,28.7199,28.7395,151059.65223982,0
+FLEE.US,D,20220110,000000,28.3288,28.4177,28.2016,28.4177,4442.3293978296,0
+FLEE.US,D,20220111,000000,28.4754,28.7395,28.4754,28.7153,6860.8627831581,0
+FLEE.US,D,20220112,000000,28.8959,29.0055,28.8764,29.0055,3662.0583733029,0
+FLEE.US,D,20220113,000000,29.0719,29.0837,28.7981,28.7981,8299.7111861844,0
+FLEE.US,D,20220114,000000,28.6906,28.788,28.5732,28.759,3453.4406943993,0
+FLEE.US,D,20220118,000000,28.4461,28.4461,28.319,28.3305,949.0059118752,0
+FLEE.US,D,20220119,000000,28.4369,28.5488,28.4093,28.4093,8219.9456030742,0
+FLEE.US,D,20220120,000000,28.5928,28.6123,28.2088,28.2088,6179.7874196787,0
+FLEE.US,D,20220121,000000,28.0647,28.0843,27.8318,27.8318,2360.2431515172,0
+FLEE.US,D,20220124,000000,27.1358,27.3802,26.6957,27.3802,14692.20682749,0
+FLEE.US,D,20220125,000000,27.0184,27.3928,27.0184,27.226,11108.891401617,0
+FLEE.US,D,20220126,000000,27.613,27.613,27.214,27.2824,7410.0181438014,0
+FLEE.US,D,20220127,000000,27.4193,27.5499,27.1847,27.2645,12918.95655681,0
+FLEE.US,D,20220128,000000,27.0086,27.302,26.95,27.2962,10254.990608065,0
+FLEE.US,D,20220131,000000,27.3411,27.7518,27.3411,27.7518,83490.022260038,0
+FLEE.US,D,20220201,000000,27.8692,28.055,27.8516,28.055,8555.3701064094,0
+FLEE.US,D,20220202,000000,28.231,28.2896,28.1136,28.2408,5113.1784045,0
+FLEE.US,D,20220203,000000,27.9865,27.9865,27.8276,27.8276,1403.0561541948,0
+FLEE.US,D,20220204,000000,27.6834,27.9572,27.6051,27.7822,19378.946153055,0
+FLEE.US,D,20220207,000000,27.7812,27.8985,27.7812,27.7855,5643.9263228871,0
+FLEE.US,D,20220208,000000,27.7323,27.9083,27.7323,27.9008,4629.4717274343,0
+FLEE.US,D,20220209,000000,28.3288,28.3288,28.2701,28.3092,13574.466028267,0
+FLEE.US,D,20220210,000000,28.1234,28.3777,28.0083,28.0083,2982.0056455044,0
+FLEE.US,D,20220211,000000,28.0647,28.0647,27.473,27.5107,5064.0918918168,0
+FLEE.US,D,20220214,000000,27.2922,27.2933,27.2042,27.2292,4417.786141488,0
+FLEE.US,D,20220215,000000,27.6638,27.8496,27.6198,27.8496,7671.8128781118,0
+FLEE.US,D,20220216,000000,27.7518,27.9474,27.7518,27.9268,3612.9718606197,0
+FLEE.US,D,20220217,000000,27.6834,27.6834,27.4828,27.4828,7972.4677682964,0
+FLEE.US,D,20220218,000000,27.4682,27.4878,27.2727,27.3045,3363.4487544801,0
+FLEE.US,D,20220222,000000,26.9891,27.1162,26.7642,26.8769,9804.0082727883,0
+FLEE.US,D,20220223,000000,27.1749,27.1749,26.6989,26.6989,27654.114082898,0
+FLEE.US,D,20220224,000000,25.5516,26.2263,25.5223,26.186,13251.313153102,0
+FLEE.US,D,20220225,000000,26.5002,26.9309,26.5002,26.9309,8726.1502651197,0
+FLEE.US,D,20220228,000000,26.3046,26.5979,26.2557,26.3046,8291.5301007372,0
+FLEE.US,D,20220301,000000,25.9134,25.9134,25.5125,25.6312,8850.9118181895,0
+FLEE.US,D,20220302,000000,25.8645,26.0893,25.8156,26.0071,11935.181031784,0
+FLEE.US,D,20220303,000000,25.8128,25.8128,25.3117,25.3117,4847.293127466,0
+FLEE.US,D,20220304,000000,24.4075,24.4662,24.0164,24.2384,7670.7902424309,0
+FLEE.US,D,20220307,000000,24.2071,24.2071,23.371,23.5633,27550.827879127,0
+FLEE.US,D,20220308,000000,23.9773,24.4466,23.6829,24.0191,23901.041133995,0
+FLEE.US,D,20220309,000000,24.8749,25.4245,24.8749,25.196,3595.5870540444,0
+FLEE.US,D,20220310,000000,24.7009,24.8965,24.6031,24.8154,1377340.9573629,0
+FLEE.US,D,20220311,000000,25.0529,25.0529,24.4662,24.4662,4752.1880091423,0
+FLEE.US,D,20220314,000000,25.0529,25.0798,24.8133,24.8965,24795.847354782,0
+FLEE.US,D,20220315,000000,24.9453,25.1113,24.8573,25.0475,5152.0385603742,0
+FLEE.US,D,20220316,000000,25.669,25.933,25.532,25.933,262205.83385412,0
+FLEE.US,D,20220317,000000,25.8841,26.2891,25.8841,26.1662,216195.40929907,0
+FLEE.US,D,20220318,000000,25.8645,26.4757,25.8254,26.4757,327848.81821109,0
+FLEE.US,D,20220321,000000,26.3095,26.3926,26.1237,26.1666,162546.91884337,0
+FLEE.US,D,20220322,000000,26.4415,26.6076,26.4415,26.5588,177493.76195541,0
+FLEE.US,D,20220323,000000,26.109,26.2117,26.109,26.1114,192306.63979324,0
+FLEE.US,D,20220324,000000,26.2655,26.2751,26.1169,26.2529,37669.807941632,0
+FLEE.US,D,20220325,000000,26.3437,26.3437,26.1775,26.2955,63601.803537895,0
+FLEE.US,D,20220328,000000,26.2752,26.4513,26.1343,26.3535,14753.564968344,0
+FLEE.US,D,20220329,000000,27.0771,27.0771,26.7593,26.9446,7440.6972142284,0
+FLEE.US,D,20220330,000000,26.9206,27.0048,26.8228,26.8674,11805.30630031,0
+FLEE.US,D,20220331,000000,26.7153,26.7153,26.3632,26.3632,135929.75734091,0
+FLEE.US,D,20220401,000000,26.6175,26.6664,26.4317,26.6664,41405.49608396,0
+FLEE.US,D,20220404,000000,26.5686,26.7153,26.5686,26.6604,9434.8367919834,0
+FLEE.US,D,20220405,000000,26.4828,26.4904,26.3535,26.4294,9484.9459403475,0
+FLEE.US,D,20220406,000000,26.0601,26.18,26.0601,26.134,6347.4996713463,0
+FLEE.US,D,20220407,000000,26.2166,26.3113,26.0266,26.2356,2698.7355618951,0
+FLEE.US,D,20220408,000000,26.1481,26.3488,26.1481,26.2544,8432.6538247014,0
+FLEE.US,D,20220411,000000,26.2459,26.2483,26.0503,26.0503,12522.17391262,0
+FLEE.US,D,20220412,000000,26.0748,26.0894,25.7961,25.845,17436.960995026,0
+FLEE.US,D,20220413,000000,25.8548,26.1383,25.8548,26.1383,7766.9179964355,0
+FLEE.US,D,20220414,000000,26.0894,26.0894,26.0112,26.0112,3640.583024004,0
+FLEE.US,D,20220418,000000,25.9232,26.1041,25.8924,25.9253,7983.7167607863,0
+FLEE.US,D,20220419,000000,25.9428,26.0117,25.9027,26.0117,7393.655972907,0
+FLEE.US,D,20220420,000000,26.2263,26.2997,26.1828,26.2349,3745.9144991367,0
+FLEE.US,D,20220421,000000,26.373,26.373,25.9231,25.9232,1110160.0009212,0
+FLEE.US,D,20220422,000000,25.9525,25.9525,25.5614,25.5614,6669.6299108298,0
+FLEE.US,D,20220425,000000,25.1703,25.3952,25.1605,25.3952,3663.0810089838,0
+FLEE.US,D,20220426,000000,25.1409,25.1409,24.5151,24.5542,4055.7731104494,0
+FLEE.US,D,20220427,000000,24.6129,24.8034,24.5443,24.6715,9284.5093468911,0
+FLEE.US,D,20220428,000000,24.7693,24.9747,24.7009,24.9747,6635.8829333601,0
+FLEE.US,D,20220429,000000,25.0236,25.0236,24.7009,24.7009,532317.66415728,0
+FLEE.US,D,20220502,000000,24.5835,24.5835,24.3,24.5584,9303.9394248282,0
+FLEE.US,D,20220503,000000,24.7791,24.8175,24.6813,24.7538,7441.7198499093,0
+FLEE.US,D,20220504,000000,24.5796,25.1703,24.5786,25.1595,6921.1982883312,0
+FLEE.US,D,20220505,000000,24.8084,24.8084,24.2119,24.3977,4579.3625790702,0
+FLEE.US,D,20220506,000000,24.1044,24.1176,23.8893,24.0164,11282.73946737,0
+FLEE.US,D,20220509,000000,23.4889,23.5568,23.2342,23.2848,12194.930494732,0
+FLEE.US,D,20220510,000000,23.7328,23.7328,23.4101,23.4757,5578.4776393095,0
+FLEE.US,D,20220511,000000,23.77,23.8208,23.3661,23.3786,21970.304968456,0
+FLEE.US,D,20220512,000000,23.3537,23.4394,23.107,23.2487,27999.764943042,0
+FLEE.US,D,20220513,000000,23.6977,23.9448,23.6977,23.9049,32859.329698679,0
+FLEE.US,D,20220516,000000,23.8404,24.1142,23.8404,24.0146,9886.8417629412,0
+FLEE.US,D,20220517,000000,24.5346,24.5827,24.4271,24.559,14491.770234034,0
+FLEE.US,D,20220518,000000,24.2511,24.2511,23.8455,23.8455,3821.5895395233,0
+FLEE.US,D,20220519,000000,23.7621,24.2266,23.7621,24.0901,8254.7152162248,0
+FLEE.US,D,20220520,000000,24.2413,24.2413,23.9088,24.1679,1580.9947626714,0
+FLEE.US,D,20220523,000000,24.5933,24.7107,24.5933,24.6836,4302.2283095463,0
+FLEE.US,D,20220524,000000,24.6324,24.6813,24.5703,24.6813,1271.1361513587,0
+FLEE.US,D,20220525,000000,24.4955,24.7204,24.4955,24.7047,5278.8453848058,0
+FLEE.US,D,20220526,000000,24.9551,25.0273,24.9453,25.0273,2076.9730679079,0
+FLEE.US,D,20220527,000000,25.18,25.3365,25.18,25.3116,1843.8121326627,0
+FLEE.US,D,20220531,000000,25.1996,25.3854,25.1898,25.2731,129870.64093158,0
+FLEE.US,D,20220601,000000,24.9649,24.9779,24.7742,24.8897,1476.6859232196,0
+FLEE.US,D,20220602,000000,25.1116,25.4006,25.0529,25.4006,8413.2237467643,0
+FLEE.US,D,20220603,000000,25.1507,25.1507,25.0334,25.113,8244.4888594158,0
+FLEE.US,D,20220606,000000,25.2485,25.2485,25.1605,25.2275,6857.7948761154,0
+FLEE.US,D,20220607,000000,25.1703,25.2895,25.1703,25.2895,2527.9554031848,0
+FLEE.US,D,20220608,000000,25.004,25.0131,24.9258,24.9424,2902.2400623942,0
+FLEE.US,D,20220609,000000,24.7107,24.7107,24.2902,24.2902,1054.3373870079,0
+FLEE.US,D,20220610,000000,23.6399,23.7915,23.6057,23.6846,62269.309245682,0
+FLEE.US,D,20220613,000000,22.9897,23.0385,22.8429,22.8653,20015.025546575,0
+FLEE.US,D,20220614,000000,22.618,22.618,22.3638,22.5691,4167.2403996675,0
+FLEE.US,D,20220615,000000,22.8918,23.1559,22.7745,23.0785,3414.5805385251,0
+FLEE.US,D,20220616,000000,22.4753,22.6571,22.4127,22.5308,6866.9985972435,0
+FLEE.US,D,20220617,000000,22.6602,22.68,22.45,22.45,1757309,0
+FLEE.US,D,20220621,000000,22.92,22.9599,22.72,22.82,510423,0
+FLEE.US,D,20220622,000000,22.65,22.88,22.65,22.7586,128822,0
+FLEE.US,D,20220623,000000,22.57,22.63,22.365,22.63,134870,0
+FLEE.US,D,20220624,000000,22.9716,23.33,22.9716,23.33,130206,0
+FLEE.US,D,20220627,000000,23.435,23.435,23.2981,23.2981,52352,0
+FLEE.US,D,20220628,000000,23.46,23.46,23.0856,23.0856,129938,0
+FLEE.US,D,20220629,000000,23.13,23.16,22.979,22.979,38445,0
+FLEE.US,D,20220630,000000,22.434,22.8457,22.434,22.81,10232,0
+FLEE.US,D,20220701,000000,22.47,22.8352,22.47,22.8352,14291,0
+FLEE.US,D,20220705,000000,22,22.22,21.9139,22.22,7238,0
+FLEE.US,D,20220706,000000,22.16,22.27,22.04,22.2196,33212,0
+FLEE.US,D,20220707,000000,22.49,22.58,22.46,22.58,21798,0
+FLEE.US,D,20220708,000000,22.45,22.67,22.36,22.59,1329298,0
+FLEE.US,D,20220711,000000,22.2,22.32,22.2,22.24,3998,0
+FLEE.US,D,20220712,000000,22.18,22.39,22.18,22.25,30972,0
+FLEE.US,D,20220713,000000,21.94,22.29,21.93,22.212,7565,0
+FLEE.US,D,20220714,000000,21.68,21.87,21.59,21.82,1515535,0
+FLEE.US,D,20220715,000000,22.07,22.26,22.07,22.26,7124,0
+FLEE.US,D,20220718,000000,22.64,22.6699,22.36,22.37,7860,0
+FLEE.US,D,20220719,000000,22.94,23.12,22.94,23.11,3737,0
+FLEE.US,D,20220720,000000,23.01,23.02,22.745,22.84,30200,0
+FLEE.US,D,20220721,000000,22.94,23.12,22.94,23.09,1556206,0
+FLEE.US,D,20220722,000000,23.2,23.27,22.935,23,33207,0
+FLEE.US,D,20220725,000000,23.2103,23.28,23.16,23.28,20607,0
+FLEE.US,D,20220726,000000,23.03,23.03,22.885,22.93,8367,0
+FLEE.US,D,20220727,000000,23.1,23.46,23.055,23.432,25641,0
+FLEE.US,D,20220728,000000,23.3624,23.61,23.24,23.57,7241,0
+FLEE.US,D,20220729,000000,23.63,23.96,23.63,23.96,62535,0
+FLEE.US,D,20220801,000000,23.93,23.93,23.85,23.86,54186,0
+FLEE.US,D,20220802,000000,23.77,23.77,23.52,23.56,4331,0
+FLEE.US,D,20220803,000000,23.7672,23.7672,23.7672,23.7672,243,0
+FLEE.US,D,20220804,000000,23.85,23.96,23.85,23.96,59936,0
+FLEE.US,D,20220805,000000,23.59,23.75,23.59,23.75,3467,0
+FLEE.US,D,20220808,000000,23.96,23.96,23.75,23.8,2398,0
+FLEE.US,D,20220809,000000,23.7,23.7249,23.675,23.6951,1798,0
+FLEE.US,D,20220810,000000,24.17,24.21,24.14,24.2,19933,0
+FLEE.US,D,20220811,000000,24.32,24.32,24.17,24.19,8352,0
+FLEE.US,D,20220812,000000,24.13,24.32,24.11,24.28,23189,0
+FLEE.US,D,20220815,000000,24.06,24.12,24.02,24.1,8977,0
+FLEE.US,D,20220816,000000,23.98,24.1987,23.98,24.14,15482,0
+FLEE.US,D,20220817,000000,23.9,24.03,23.86,23.91,4548,0
+FLEE.US,D,20220818,000000,23.9,23.9,23.7451,23.7979,4491,0
+FLEE.US,D,20220819,000000,23.61,23.61,23.48,23.5061,5189,0
+FLEE.US,D,20220822,000000,23.1403,23.1403,22.97,22.97,46508,0
+FLEE.US,D,20220823,000000,22.99,23.05,22.95,23.01,8007,0
+FLEE.US,D,20220824,000000,22.89,23.05,22.89,23.029,22223,0
+FLEE.US,D,20220825,000000,23.113,23.29,23.113,23.29,4505,0
+FLEE.US,D,20220826,000000,22.82,22.82,22.6,22.62,8705,0
+FLEE.US,D,20220829,000000,22.56,22.68,22.56,22.62,7373,0
+FLEE.US,D,20220830,000000,22.73,22.73,22.4,22.47,32848,0
+FLEE.US,D,20220831,000000,22.41,22.45,22.26,22.28,16159,0
+FLEE.US,D,20220901,000000,21.9,21.9157,21.9,21.9157,1345,0
+FLEE.US,D,20220902,000000,22.12,22.41,21.789,21.86,43897,0
+FLEE.US,D,20220906,000000,21.99,22.04,21.855,21.87,11955,0
+FLEE.US,D,20220907,000000,21.9,22.24,21.84,22.23,33062,0
+FLEE.US,D,20220908,000000,21.81,22.14,21.81,22.085,2468,0
+FLEE.US,D,20220909,000000,22.6303,22.71,22.59,22.71,9447,0
+FLEE.US,D,20220912,000000,23.11,23.18,23.09,23.09,79804,0
+FLEE.US,D,20220913,000000,22.71,22.71,22.31,22.33,12569,0
+FLEE.US,D,20220914,000000,22.29,22.32,22.25,22.32,2489,0
+FLEE.US,D,20220915,000000,22.18,22.2601,22.1,22.1,36186,0
+FLEE.US,D,20220916,000000,21.84,21.9427,21.84,21.94,4048,0
+FLEE.US,D,20220919,000000,21.74,22,21.74,22,2010,0
+FLEE.US,D,20220920,000000,21.59,21.59,21.36,21.5102,18662,0
+FLEE.US,D,20220921,000000,21.5,21.64,21.26,21.26,2463,0
+FLEE.US,D,20220922,000000,21.27,21.27,21.07,21.13,5866,0
+FLEE.US,D,20220923,000000,20.57,20.57,20.15,20.2811,9799,0
+FLEE.US,D,20220926,000000,20.1985,20.27,19.86,19.98,24683,0
+FLEE.US,D,20220927,000000,20.2047,20.2047,19.73,19.8621,2695,0
+FLEE.US,D,20220928,000000,19.93,20.43,19.905,20.42,81640,0
+FLEE.US,D,20220929,000000,20.05,20.15,19.8218,20.15,15762,0
+FLEE.US,D,20220930,000000,20.08,20.2365,20.08,20.1059,76693,0
+FLEE.US,D,20221003,000000,20.33,20.59,20.33,20.56,1411,0
+FLEE.US,D,20221004,000000,21.22,21.54,21.22,21.54,7869,0
+FLEE.US,D,20221005,000000,21.09,21.31,21.01,21.1921,9386,0
+FLEE.US,D,20221006,000000,20.9,20.9,20.74,20.7538,1614,0
+FLEE.US,D,20221007,000000,20.6,20.6,20.31,20.3578,2712,0
+FLEE.US,D,20221010,000000,20.285,20.34,20.25,20.2901,796,0
+FLEE.US,D,20221011,000000,20.085,20.395,19.99,20.0404,8107,0
+FLEE.US,D,20221012,000000,20.04,20.11,20.02,20.0301,7707,0
+FLEE.US,D,20221013,000000,19.68,20.5439,19.68,20.5439,1319,0
+FLEE.US,D,20221014,000000,20.3574,20.3574,20.21,20.21,6030,0
+FLEE.US,D,20221017,000000,20.8,20.92,20.8,20.91,1751,0
+FLEE.US,D,20221018,000000,21.27,21.27,21.01,21.1269,3262,0
+FLEE.US,D,20221019,000000,20.87,20.89,20.68,20.7911,10765,0
+FLEE.US,D,20221020,000000,20.77,20.7781,20.77,20.7781,724,0
+FLEE.US,D,20221021,000000,21,21.1014,20.95,21.1014,5132,0
+FLEE.US,D,20221024,000000,21.22,21.32,21.21,21.31,2109,0
+FLEE.US,D,20221025,000000,21.71,21.79,21.6,21.79,7974,0
+FLEE.US,D,20221026,000000,22.115,22.115,21.891,22.0048,5360,0
+FLEE.US,D,20221027,000000,22.0658,22.09,21.8185,21.8185,4199,0
+FLEE.US,D,20221028,000000,21.81,22.06,21.81,22.06,1642,0
+FLEE.US,D,20221031,000000,21.8,21.87,21.785,21.8171,3055,0
+FLEE.US,D,20221101,000000,21.88,21.97,21.88,21.965,4961,0
+FLEE.US,D,20221102,000000,22.01,22.15,21.57,21.57,11833,0
+FLEE.US,D,20221103,000000,21.32,21.41,21.32,21.3394,5285,0
+FLEE.US,D,20221104,000000,22.155,22.28,22.04,22.28,1205,0
+FLEE.US,D,20221107,000000,22.4,22.46,22.38,22.4248,1051,0
+FLEE.US,D,20221108,000000,22.49,22.75,22.49,22.6346,2920,0
+FLEE.US,D,20221109,000000,22.42,22.44,22.39,22.39,2557,0
+FLEE.US,D,20221110,000000,23.44,23.5982,23.43,23.5982,7143,0
+FLEE.US,D,20221111,000000,23.905,24.1004,23.905,24.1004,2662,0
+FLEE.US,D,20221114,000000,23.95,24.0764,23.8926,23.8926,4536,0
+FLEE.US,D,20221115,000000,24.18,24.18,23.82,23.9236,4945,0
+FLEE.US,D,20221116,000000,23.95,23.96,23.94,23.9488,3315,0
+FLEE.US,D,20221117,000000,23.56,23.9052,23.56,23.9052,4518,0
+FLEE.US,D,20221118,000000,23.9492,24.0011,23.91,23.95,10513,0
+FLEE.US,D,20221121,000000,23.8299,23.8542,23.7512,23.8542,3817,0
+FLEE.US,D,20221122,000000,23.98,24.1272,23.98,24.1272,657,0
+FLEE.US,D,20221123,000000,24.34,24.3928,24.29,24.3928,2599,0
+FLEE.US,D,20221125,000000,24.5679,24.5679,24.5679,24.5679,262,0
+FLEE.US,D,20221128,000000,24.4,24.4,24.1932,24.1932,72311,0
+FLEE.US,D,20221129,000000,24.25,24.3,24.22,24.2648,7869,0
+FLEE.US,D,20221130,000000,24.51,24.78,24.28,24.71,3662,0
+FLEE.US,D,20221201,000000,24.9935,25.0007,24.97,25.0007,1726,0
+FLEE.US,D,20221202,000000,25.06,25.085,25,25.0431,5087,0
+FLEE.US,D,20221205,000000,24.96,24.96,24.7641,24.7849,4655,0
+FLEE.US,D,20221206,000000,24.7061,24.7061,24.53,24.5999,4001,0
+FLEE.US,D,20221207,000000,24.66,24.66,24.6259,24.6259,18856,0
+FLEE.US,D,20221208,000000,24.6242,24.68,24.6242,24.66,12291,0
+FLEE.US,D,20221209,000000,24.7607,24.81,24.6809,24.6809,3576,0
+FLEE.US,D,20221212,000000,24.72,24.7718,24.66,24.7718,5428,0
+FLEE.US,D,20221213,000000,25.38,25.4359,25.02,25.1527,7474,0
+FLEE.US,D,20221214,000000,25.23,25.3297,25.2012,25.2012,6645,0
+FLEE.US,D,20221215,000000,24.86,24.86,24.44,24.48,6508,0
+FLEE.US,D,20221216,000000,23.818,23.885,23.818,23.83,52915,0
+FLEE.US,D,20221219,000000,23.94,23.94,23.76,23.79,15240,0
+FLEE.US,D,20221220,000000,23.875,23.9,23.8672,23.8672,43618,0
+FLEE.US,D,20221221,000000,24.19,24.19,24.1795,24.1795,422,0
+FLEE.US,D,20221222,000000,24.11,24.11,23.8796,23.9841,7640,0
+FLEE.US,D,20221223,000000,23.9671,24.0445,23.91,24.0445,2303,0
+FLEE.US,D,20221227,000000,24.19,24.19,24.07,24.07,9350,0
+FLEE.US,D,20221228,000000,23.96,23.9601,23.86,23.86,4174,0
+FLEE.US,D,20221229,000000,24.265,24.3,24.25,24.25,10686,0
+FLEE.US,D,20221230,000000,24.14,24.14,23.98,24.0325,10003,0
+FLEE.US,D,20230103,000000,24.29,24.34,24.16,24.229,15746,0
+FLEE.US,D,20230104,000000,24.69,24.7726,24.67,24.68,6189,0
+FLEE.US,D,20230105,000000,24.461,24.5324,24.46,24.5137,1835,0
+FLEE.US,D,20230106,000000,24.64,25.1309,24.54,25.1309,36553,0
+FLEE.US,D,20230109,000000,25.41,25.55,25.32,25.3255,6813,0
+FLEE.US,D,20230110,000000,25.31,25.4163,25.3,25.4163,4138,0
+FLEE.US,D,20230111,000000,25.52,25.5752,25.44,25.5752,12768,0
+FLEE.US,D,20230112,000000,25.76,25.94,25.54,25.9005,10340,0
+FLEE.US,D,20230113,000000,25.77,26.05,25.77,26.0475,6722,0
+FLEE.US,D,20230117,000000,26.14,26.14,26.06,26.0787,2842,0
+FLEE.US,D,20230118,000000,26.38,26.38,26.0273,26.0277,7050,0
+FLEE.US,D,20230119,000000,25.78,25.96,25.7472,25.9248,3321,0
+FLEE.US,D,20230120,000000,25.93,26.08,25.93,26.0769,1569,0
+FLEE.US,D,20230123,000000,26.13,26.197,26.13,26.197,1394,0
+FLEE.US,D,20230124,000000,26.11,26.1793,25.883,26.1395,4605,0
+FLEE.US,D,20230125,000000,25.98,26.28,25.98,26.2423,50684,0
+FLEE.US,D,20230126,000000,26.35,26.36,26.1001,26.36,588087,0
+FLEE.US,D,20230127,000000,26.13,26.25,26.09,26.21,814152,0
+FLEE.US,D,20230130,000000,26.14,26.23,26.09,26.1,273863,0
+FLEE.US,D,20230131,000000,26.02,26.26,25.99,26.26,811206,0
+FLEE.US,D,20230201,000000,26.25,26.6,26.11,26.49,63870,0
+FLEE.US,D,20230202,000000,26.62,26.62,26.38,26.56,15310,0
+FLEE.US,D,20230203,000000,26.28,26.53,26.265,26.2951,16457,0
+FLEE.US,D,20230206,000000,26.08,26.08,25.95,26.0256,6410,0
+FLEE.US,D,20230207,000000,25.88,26.25,25.86,26.2068,7126,0
+FLEE.US,D,20230208,000000,26.24,26.24,26.0406,26.091,20167,0
+FLEE.US,D,20230209,000000,26.45,26.45,26.1584,26.1584,4010,0
+FLEE.US,D,20230210,000000,25.97,25.97,25.83,25.9505,6962,0
+FLEE.US,D,20230213,000000,26.09,26.32,26.09,26.3076,4639,0
+FLEE.US,D,20230214,000000,26.24,26.4603,26.22,26.4603,16360,0
+FLEE.US,D,20230215,000000,26.2095,26.3909,26.2095,26.3909,7214,0
+FLEE.US,D,20230216,000000,26.1742,26.4271,26.1742,26.24,11031,0
+FLEE.US,D,20230217,000000,26.28,26.4226,26.28,26.38,12450,0
+FLEE.US,D,20230221,000000,26.27,26.28,26.18,26.18,52010,0
+FLEE.US,D,20230222,000000,26.11,26.13,25.9426,25.9426,8784,0
+FLEE.US,D,20230223,000000,26.085,26.13,25.92,26.1003,6736,0
+FLEE.US,D,20230224,000000,25.69,25.69,25.57,25.6536,7596,0
+FLEE.US,D,20230227,000000,26.06,26.09,25.98,26,22038,0
+FLEE.US,D,20230228,000000,25.99,25.99,25.77,25.7863,9483,0
+FLEE.US,D,20230301,000000,26.03,26.03,25.8599,25.9113,41326,0
+FLEE.US,D,20230302,000000,25.89,25.9674,25.79,25.9674,5727,0
+FLEE.US,D,20230303,000000,26.1,26.315,26.09,26.2799,15181,0
+FLEE.US,D,20230306,000000,26.36,26.42,26.26,26.3113,14661,0
+FLEE.US,D,20230307,000000,26.01,26.08,25.7848,25.7848,4359,0
+FLEE.US,D,20230308,000000,25.9118,25.92,25.7701,25.8577,10948,0
+FLEE.US,D,20230309,000000,25.87,25.883,25.62,25.62,10992,0
+FLEE.US,D,20230310,000000,25.62,25.7799,25.4279,25.4279,14040,0
+FLEE.US,D,20230313,000000,25.14,25.47,25.11,25.25,11407,0
+FLEE.US,D,20230314,000000,25.63,25.72,25.55,25.687,34023,0
+FLEE.US,D,20230315,000000,24.56,24.84,24.45,24.76,14208,0
+FLEE.US,D,20230316,000000,24.8701,25.1275,24.8701,25.1275,2298,0
+FLEE.US,D,20230317,000000,24.789,24.84,24.68,24.7833,44368,0
+FLEE.US,D,20230320,000000,25.0931,25.32,25.0931,25.2368,4886,0
+FLEE.US,D,20230321,000000,25.67,25.7325,25.6201,25.7325,8029,0
+FLEE.US,D,20230322,000000,25.8247,25.985,25.6384,25.6384,11653,0
+FLEE.US,D,20230323,000000,25.83,25.99,25.55,25.56,16190,0
+FLEE.US,D,20230324,000000,25.22,25.42,25.15,25.41,6791,0
+FLEE.US,D,20230327,000000,25.68,25.76,25.5701,25.76,7029,0
+FLEE.US,D,20230328,000000,25.69,25.77,25.6401,25.7102,6125,0
+FLEE.US,D,20230329,000000,26.09,26.1119,25.9652,26.1119,14085,0
+FLEE.US,D,20230330,000000,26.52,26.52,26.43,26.5018,4945,0
+FLEE.US,D,20230331,000000,26.6868,26.69,26.55,26.5726,10657,0
+FLEE.US,D,20230403,000000,26.67,26.7945,26.6523,26.7945,12126,0
+FLEE.US,D,20230404,000000,26.91,26.91,26.761,26.8165,2645,0
+FLEE.US,D,20230405,000000,26.75,26.77,26.6386,26.7,4378,0
+FLEE.US,D,20230406,000000,26.85,26.99,26.85,26.92,4874,0
+FLEE.US,D,20230410,000000,26.77,26.91,26.77,26.91,7183,0
+FLEE.US,D,20230411,000000,27.0013,27.04,26.96,26.9894,7849,0
+FLEE.US,D,20230412,000000,27.31,27.35,27.15,27.21,5147,0
+FLEE.US,D,20230413,000000,27.51,27.6,27.51,27.5701,1875,0
+FLEE.US,D,20230414,000000,27.57,27.6416,27.45,27.5198,39145,0
+FLEE.US,D,20230417,000000,27.39,27.42,27.3,27.42,15710,0
+FLEE.US,D,20230418,000000,27.55,27.6,27.51,27.6,15845,0
+FLEE.US,D,20230419,000000,27.47,27.54,27.47,27.54,6911,0
+FLEE.US,D,20230420,000000,28.8799,28.8799,27.46,27.4949,11913,0
+FLEE.US,D,20230421,000000,27.48,27.73,27.48,27.7091,9773,0
+FLEE.US,D,20230424,000000,27.8,27.84,27.74,27.83,14703,0
+FLEE.US,D,20230425,000000,27.619,27.619,27.39,27.41,16658,0
+FLEE.US,D,20230426,000000,27.53,27.5448,27.34,27.4,11008,0
+FLEE.US,D,20230427,000000,27.54,27.71,27.45,27.71,6968,0
+FLEE.US,D,20230428,000000,27.55,27.7354,27.51,27.6999,9083,0
+FLEE.US,D,20230501,000000,27.76,27.83,27.7,27.7179,4178,0
+FLEE.US,D,20230502,000000,27.46,27.46,27.255,27.43,15353,0
+FLEE.US,D,20230503,000000,27.59,27.65,27.46,27.48,4759,0
+FLEE.US,D,20230504,000000,27.4199,27.47,27.32,27.3806,9537,0
+FLEE.US,D,20230505,000000,27.51,27.8,27.51,27.7652,46589,0
+FLEE.US,D,20230508,000000,27.94,27.94,27.77,27.7774,12982,0
+FLEE.US,D,20230509,000000,27.46,27.5923,27.46,27.5923,2293,0
+FLEE.US,D,20230510,000000,27.6099,27.61,27.3501,27.56,14252,0
+FLEE.US,D,20230511,000000,27.36,27.4286,27.35,27.4286,1887,0
+FLEE.US,D,20230512,000000,27.37,27.37,27.24,27.29,53819,0
+FLEE.US,D,20230515,000000,27.4354,27.51,27.4354,27.505,3436,0
+FLEE.US,D,20230516,000000,27.44,27.44,27.24,27.24,7888,0
+FLEE.US,D,20230517,000000,27.18,27.3799,27.14,27.3518,4286,0
+FLEE.US,D,20230518,000000,27.19,27.3083,27.17,27.3083,8683,0
+FLEE.US,D,20230519,000000,27.5,27.53,27.49,27.4976,1672,0
+FLEE.US,D,20230522,000000,27.42,27.52,27.42,27.5,2394,0
+FLEE.US,D,20230523,000000,27.37,27.37,27.0855,27.0855,2155,0
+FLEE.US,D,20230524,000000,26.67,26.73,26.66,26.7,5945,0
+FLEE.US,D,20230525,000000,26.5873,26.6001,26.52,26.6001,16156,0
+FLEE.US,D,20230526,000000,26.73,26.8999,26.73,26.8432,6788,0
+FLEE.US,D,20230530,000000,26.77,26.77,26.56,26.6174,6359,0
+FLEE.US,D,20230531,000000,26.4002,26.4002,26.17,26.3297,6886,0
+FLEE.US,D,20230601,000000,26.45,26.67,26.448,26.66,12823,0
+FLEE.US,D,20230602,000000,26.9145,26.95,26.84,26.9118,19951,0
+FLEE.US,D,20230605,000000,26.86,26.87,26.722,26.78,21021,0
+FLEE.US,D,20230606,000000,26.84,26.8757,26.817,26.8757,3091,0
+FLEE.US,D,20230607,000000,26.87,26.87,26.7493,26.7493,1530,0
+FLEE.US,D,20230608,000000,26.89,27.06,26.89,27.06,10235,0
+FLEE.US,D,20230609,000000,26.9,26.9404,26.82,26.92,17640,0
+FLEE.US,D,20230612,000000,26.92,26.975,26.87,26.975,12998,0
+FLEE.US,D,20230613,000000,27.19,27.21,27.15,27.18,5597,0
+FLEE.US,D,20230614,000000,27.37,27.44,27.23,27.33,7138,0
+FLEE.US,D,20230615,000000,27.47,27.69,27.47,27.6567,6678,0
+FLEE.US,D,20230616,000000,27.33,27.33,27.12,27.12,2784,0
+FLEE.US,D,20230620,000000,26.761,26.81,26.7,26.7679,2210,0
+FLEE.US,D,20230621,000000,26.61,26.8,26.61,26.7399,6982,0
+FLEE.US,D,20230622,000000,26.58,26.63,26.575,26.6072,19300,0
+FLEE.US,D,20230623,000000,26.29,26.38,26.2699,26.3219,6419,0
+FLEE.US,D,20230626,000000,26.39,26.39,26.3449,26.361,1575,0
+FLEE.US,D,20230627,000000,26.45,26.625,26.43,26.625,6757,0
+FLEE.US,D,20230628,000000,26.61,26.64,26.5619,26.5774,20971,0
+FLEE.US,D,20230629,000000,26.52,26.745,26.52,26.58,52104,0
+FLEE.US,D,20230630,000000,26.9404,26.97,26.92,26.9394,2639,0
+FLEE.US,D,20230703,000000,26.94,26.94,26.8528,26.8932,2955,0
+FLEE.US,D,20230705,000000,26.74,26.74,26.544,26.58,42385,0
+FLEE.US,D,20230706,000000,26.17,26.17,25.939,26.075,9011,0
+FLEE.US,D,20230707,000000,26.1,26.34,26.08,26.2326,22321,0
+FLEE.US,D,20230710,000000,26.32,26.42,26.2476,26.36,78742,0
+FLEE.US,D,20230711,000000,26.52,26.63,26.4737,26.6145,26669,0
+FLEE.US,D,20230712,000000,27.075,27.23,27.0366,27.22,7940,0
+FLEE.US,D,20230713,000000,27.62,27.71,27.5815,27.69,39393,0
+FLEE.US,D,20230714,000000,27.71,27.73,27.5401,27.56,23661,0
+FLEE.US,D,20230717,000000,27.51,27.58,27.46,27.5434,9031,0
+FLEE.US,D,20230718,000000,27.53,27.68,27.5078,27.68,11338,0
+FLEE.US,D,20230719,000000,27.73,27.73,27.56,27.615,6416,0
+FLEE.US,D,20230720,000000,27.51,27.63,27.51,27.57,16824,0
+FLEE.US,D,20230721,000000,27.6,27.66,27.5867,27.64,27839,0
+FLEE.US,D,20230724,000000,27.5065,27.5557,27.5065,27.52,6324,0
+FLEE.US,D,20230725,000000,27.5,27.62,27.5,27.59,17336,0
+FLEE.US,D,20230726,000000,27.37,27.63,27.37,27.5754,4542,0
+FLEE.US,D,20230727,000000,27.74,27.78,27.47,27.78,83430,0
+FLEE.US,D,20230728,000000,27.635,27.86,27.635,27.72,14320,0
+FLEE.US,D,20230731,000000,27.83,27.849,27.6792,27.6792,52360,0
+FLEE.US,D,20230801,000000,27.45,27.45,27.29,27.3989,147164,0
+FLEE.US,D,20230802,000000,27.0898,27.0898,26.82,26.84,56066,0
+FLEE.US,D,20230803,000000,26.69,26.87,26.65,26.7852,20839,0
+FLEE.US,D,20230804,000000,26.94,27.03,26.75,26.75,50023,0
+FLEE.US,D,20230807,000000,26.96,27.065,26.96,27.065,6858,0
+FLEE.US,D,20230808,000000,26.83,26.965,26.7208,26.965,15586,0
+FLEE.US,D,20230809,000000,27.0813,27.1119,26.95,27.02,4699,0
+FLEE.US,D,20230810,000000,27.4999,27.4999,27.11,27.125,8970,0
+FLEE.US,D,20230811,000000,26.83,26.965,26.83,26.8871,5537,0
+FLEE.US,D,20230814,000000,26.67,26.87,26.67,26.8394,16806,0
+FLEE.US,D,20230815,000000,26.5758,26.589,26.46,26.4913,9798,0
+FLEE.US,D,20230816,000000,26.55,26.55,26.35,26.3501,9279,0
+FLEE.US,D,20230817,000000,26.33,26.33,26.14,26.14,10426,0
+FLEE.US,D,20230818,000000,25.93,26.1499,25.905,26.1049,11988,0
+FLEE.US,D,20230821,000000,26.18,26.265,26.12,26.2647,18200,0
+FLEE.US,D,20230822,000000,26.23,26.2394,26.1401,26.1462,13325,0
+FLEE.US,D,20230823,000000,26.22,26.42,26.22,26.39,37300,0
+FLEE.US,D,20230824,000000,26.21,26.2485,26.0315,26.0315,10967,0
+FLEE.US,D,20230825,000000,25.9806,26.25,25.9806,26.21,13687,0
+FLEE.US,D,20230828,000000,26.39,26.45,26.36,26.45,3828,0
+FLEE.US,D,20230829,000000,26.71,26.8203,26.655,26.8203,14421,0
+FLEE.US,D,20230830,000000,26.89,26.89,26.782,26.8,13882,0
+FLEE.US,D,20230831,000000,26.78,26.78,26.5401,26.5852,16285,0
+FLEE.US,D,20230901,000000,26.78,26.78,26.4761,26.4774,7264,0
+FLEE.US,D,20230905,000000,26.39,26.39,26.16,26.1989,7321,0
+FLEE.US,D,20230906,000000,26.1001,26.1001,26.02,26.0701,5565,0
+FLEE.US,D,20230907,000000,25.92,26.0267,25.92,26.0142,1567,0
+FLEE.US,D,20230908,000000,26.12,26.12,26.0202,26.0202,3321,0
+FLEE.US,D,20230911,000000,26.24,26.3399,26.24,26.2951,14955,0
+FLEE.US,D,20230912,000000,26.12,26.2399,26.12,26.1663,22996,0
+FLEE.US,D,20230913,000000,26.11,26.11,26.02,26.0217,7146,0
+FLEE.US,D,20230914,000000,26.192,26.3512,26.192,26.3476,26281,0
+FLEE.US,D,20230915,000000,26.38,26.405,26.29,26.3149,3552,0
+FLEE.US,D,20230918,000000,26.105,26.22,26.1022,26.1155,9035,0
+FLEE.US,D,20230919,000000,26.18,26.1881,26.0892,26.1743,3635,0
+FLEE.US,D,20230920,000000,26.43,26.46,26.2,26.215,17271,0
+FLEE.US,D,20230921,000000,26.04,26.05,25.8246,25.8246,11647,0
+FLEE.US,D,20230922,000000,25.9447,25.9894,25.7645,25.7645,9513,0
+FLEE.US,D,20230925,000000,25.61,25.61,25.555,25.6,4109,0
+FLEE.US,D,20230926,000000,25.46,25.46,25.28,25.2909,24682,0
+FLEE.US,D,20230927,000000,25.15,25.17,25.01,25.1605,3569,0
+FLEE.US,D,20230928,000000,25.3933,25.52,25.38,25.41,5587,0
+FLEE.US,D,20230929,000000,25.58,25.61,25.4207,25.4621,5144,0
+FLEE.US,D,20231002,000000,25.06,25.14,25.005,25.045,14011,0
+FLEE.US,D,20231003,000000,24.8301,24.8301,24.7,24.775,5489,0
+FLEE.US,D,20231004,000000,24.9267,24.9267,24.71,24.9003,7534,0
+FLEE.US,D,20231005,000000,24.92,25.0699,24.92,25.0598,8689,0
+FLEE.US,D,20231006,000000,25.19,25.3887,25.19,25.3887,1460,0
+FLEE.US,D,20231009,000000,25.15,25.3,25.135,25.3,11402,0
+FLEE.US,D,20231010,000000,25.678,25.78,25.6476,25.69,28682,0
+FLEE.US,D,20231011,000000,25.88,25.88,25.73,25.8682,3449,0
+FLEE.US,D,20231012,000000,25.6839,25.76,25.5642,25.6,5600,0
+FLEE.US,D,20231013,000000,25.4614,25.4614,25.295,25.3822,26702,0
+FLEE.US,D,20231016,000000,25.5,25.5883,25.5,25.5883,6000,0
+FLEE.US,D,20231017,000000,25.33,25.5901,25.33,25.5555,5081,0
+FLEE.US,D,20231018,000000,25.34,25.34,25.09,25.1199,22750,0
+FLEE.US,D,20231019,000000,24.97,25.0904,24.87,24.8756,19653,0
+FLEE.US,D,20231020,000000,24.72,24.74,24.665,24.665,8339,0
+FLEE.US,D,20231023,000000,24.6343,24.8175,24.6343,24.7149,2868,0
+FLEE.US,D,20231024,000000,24.72,24.83,24.72,24.805,8978,0
+FLEE.US,D,20231025,000000,24.56,24.755,24.56,24.625,11047,0
+FLEE.US,D,20231026,000000,24.5,24.605,24.49,24.505,127097,0
+FLEE.US,D,20231027,000000,24.55,24.55,24.224,24.2791,34851,0
+FLEE.US,D,20231030,000000,24.63,24.665,24.57,24.665,7993,0
+FLEE.US,D,20231031,000000,24.71,24.71,24.64,24.7,8424,0
+FLEE.US,D,20231101,000000,24.78,24.865,24.69,24.865,25080,0
+FLEE.US,D,20231102,000000,25.34,25.4,25.34,25.3911,22183,0
+FLEE.US,D,20231103,000000,25.615,25.6399,25.5627,25.5627,2410,0
+FLEE.US,D,20231106,000000,25.56,25.56,25.48,25.51,3115,0
+FLEE.US,D,20231107,000000,25.4,25.44,25.3403,25.4076,8461,0
+FLEE.US,D,20231108,000000,25.47,25.568,25.45,25.5163,7885,0
+FLEE.US,D,20231109,000000,25.74,25.7699,25.49,25.4924,11190,0
+FLEE.US,D,20231110,000000,25.48,25.6497,25.47,25.6101,12846,0
+FLEE.US,D,20231113,000000,25.595,25.72,25.57,25.6999,5399,0
+FLEE.US,D,20231114,000000,26.35,26.44,26.28,26.4112,10723,0
+FLEE.US,D,20231115,000000,26.45,26.48,26.33,26.3814,21901,0
+FLEE.US,D,20231116,000000,26.38,26.38,26.3148,26.3578,3186,0
+FLEE.US,D,20231117,000000,26.56,26.7159,26.56,26.7159,11573,0
+FLEE.US,D,20231120,000000,26.76,26.8475,26.76,26.8334,3116,0
+FLEE.US,D,20231121,000000,26.7601,26.7601,26.7313,26.7551,3629,0
+FLEE.US,D,20231122,000000,26.76,26.78,26.659,26.7702,19785,0
+FLEE.US,D,20231124,000000,27.0306,27.0552,27.0194,27.0552,934,0
+FLEE.US,D,20231127,000000,27,27,26.93,26.9854,4754,0
+FLEE.US,D,20231128,000000,27.0182,27.0182,26.9101,26.9709,1111,0
+FLEE.US,D,20231129,000000,27.0656,27.1,27.0656,27.088,1655,0
+FLEE.US,D,20231130,000000,27.0555,27.1,27.0025,27.0438,2048,0
+FLEE.US,D,20231201,000000,27.03,27.34,27.03,27.3094,11925,0
+FLEE.US,D,20231204,000000,27.11,27.1893,27.06,27.1893,2363,0
+FLEE.US,D,20231205,000000,27.143,27.143,27.1,27.1296,772,0
+FLEE.US,D,20231206,000000,27.32,27.36,27.11,27.11,180844,0
+FLEE.US,D,20231207,000000,27.1,27.27,27.1,27.2411,161742,0
+FLEE.US,D,20231208,000000,27.22,27.42,27.22,27.3625,88034,0
+FLEE.US,D,20231211,000000,27.3,27.4199,27.29,27.41,286985,0
+FLEE.US,D,20231212,000000,27.37,27.46,27.32,27.454,304844,0
+FLEE.US,D,20231213,000000,27.51,27.8099,27.35,27.8099,248319,0
+FLEE.US,D,20231214,000000,28.09,28.1601,27.99,28.0951,144563,0
+FLEE.US,D,20231215,000000,27.75,27.76,27.6176,27.6176,17803,0
+FLEE.US,D,20231218,000000,27.75,27.75,27.65,27.6806,248893,0
+FLEE.US,D,20231219,000000,27.93,27.95,27.89,27.93,217672,0
+FLEE.US,D,20231220,000000,27.88,27.97,27.62,27.62,187811,0
+FLEE.US,D,20231221,000000,27.891,28.02,27.839,28.02,29325,0
+FLEE.US,D,20231222,000000,28.0234,28.07,27.96,28.03,58103,0
+FLEE.US,D,20231226,000000,28.08,28.2799,28.07,28.21,94365,0
+FLEE.US,D,20231227,000000,28.2643,28.4088,28.2643,28.35,84677,0
+FLEE.US,D,20231228,000000,28.34,28.34,28.17,28.18,45046,0
+FLEE.US,D,20231229,000000,28.27,28.27,28.1341,28.1975,156933,0
+FLEE.US,D,20240102,000000,27.88,27.99,27.8639,27.8639,189029,0
+FLEE.US,D,20240103,000000,27.55,27.71,27.51,27.6577,54403,0
+FLEE.US,D,20240104,000000,27.75,27.91,27.75,27.79,97045,0
+FLEE.US,D,20240105,000000,27.73,27.7921,27.73,27.7597,15994,0
+FLEE.US,D,20240108,000000,27.85,28.0501,27.85,28.0501,4713,0
+FLEE.US,D,20240109,000000,27.8137,27.8232,27.7501,27.7897,14747,0
+FLEE.US,D,20240110,000000,27.83,27.895,27.83,27.8716,79710,0
+FLEE.US,D,20240111,000000,27.625,27.82,27.59,27.8,51644,0
+FLEE.US,D,20240112,000000,27.9,27.9,27.82,27.84,40119,0
+FLEE.US,D,20240116,000000,27.43,27.45,27.31,27.33,8162,0
+FLEE.US,D,20240117,000000,27.02,27.1334,27.02,27.1334,19790,0
+FLEE.US,D,20240118,000000,27.23,27.37,27.19,27.3531,102169,0
+FLEE.US,D,20240119,000000,27.25,27.4006,27.17,27.4006,6611,0
+FLEE.US,D,20240122,000000,27.46,27.495,27.425,27.425,5638,0
+FLEE.US,D,20240123,000000,27.32,27.375,27.25,27.34,8538,0
+FLEE.US,D,20240124,000000,27.77,27.7735,27.61,27.61,7522,0
+FLEE.US,D,20240125,000000,27.74,27.7504,27.63,27.7504,5949,0
+FLEE.US,D,20240126,000000,28.05,28.08,27.99,28.01,10627,0
+FLEE.US,D,20240129,000000,27.93,28.155,27.9,28.145,14989,0
+FLEE.US,D,20240130,000000,28.1256,28.175,28.07,28.17,13095,0
+FLEE.US,D,20240131,000000,28.243,28.243,27.9,27.9,38730,0
+FLEE.US,D,20240201,000000,28.07,28.1977,27.9399,28.1977,17421,0
+FLEE.US,D,20240202,000000,28,28,27.86,27.9383,36184,0
+FLEE.US,D,20240205,000000,27.6564,27.8146,27.6564,27.8146,1621,0
+FLEE.US,D,20240206,000000,27.88,28.0099,27.87,27.9862,3108,0
+FLEE.US,D,20240207,000000,27.9039,27.9688,27.8967,27.9223,4440,0
+FLEE.US,D,20240208,000000,27.92,27.9268,27.8401,27.8931,2265,0
+FLEE.US,D,20240209,000000,27.8,28.0026,27.8,27.9848,10401,0
+FLEE.US,D,20240212,000000,27.98,28.1104,27.92,28.006,7423,0
+FLEE.US,D,20240213,000000,27.52,27.53,27.475,27.53,1282,0
+FLEE.US,D,20240214,000000,27.75,27.8584,27.72,27.8584,6552,0
+FLEE.US,D,20240215,000000,27.98,28.145,27.98,28.1426,6991,0
+FLEE.US,D,20240216,000000,28.175,28.3032,28.175,28.1925,3542,0
+FLEE.US,D,20240220,000000,28.39,28.41,28.31,28.34,49550,0
+FLEE.US,D,20240221,000000,28.31,28.425,28.29,28.4243,3725,0
+FLEE.US,D,20240222,000000,28.57,28.69,28.57,28.672,8280,0
+FLEE.US,D,20240223,000000,28.74,28.74,28.701,28.72,2777,0
+FLEE.US,D,20240226,000000,28.74,28.77,28.635,28.77,9751,0
+FLEE.US,D,20240227,000000,28.72,28.77,28.72,28.765,6098,0
+FLEE.US,D,20240228,000000,28.58,28.65,28.57,28.644,9964,0
+FLEE.US,D,20240229,000000,28.75,28.75,28.54,28.6425,14071,0
+FLEE.US,D,20240301,000000,28.7815,28.84,28.7815,28.8393,13226,0
+FLEE.US,D,20240304,000000,28.77,28.88,28.76,28.82,27097,0
+FLEE.US,D,20240305,000000,28.81,28.8419,28.7201,28.7201,6586,0
+FLEE.US,D,20240306,000000,28.9646,29.02,28.9646,29.0096,883,0
+FLEE.US,D,20240307,000000,29.32,29.485,29.2701,29.4833,2288,0
+FLEE.US,D,20240308,000000,29.535,29.5399,29.3699,29.3778,2717,0
+FLEE.US,D,20240311,000000,29.33,29.3599,29.2,29.3457,6128,0
+FLEE.US,D,20240312,000000,29.4084,29.6259,29.4084,29.6259,1260,0
+FLEE.US,D,20240313,000000,29.7,29.7681,29.69,29.7085,7996,0
+FLEE.US,D,20240314,000000,29.7,29.7,29.36,29.4596,5178,0
+FLEE.US,D,20240315,000000,29.51,29.53,29.4486,29.4486,1349,0
+FLEE.US,D,20240318,000000,29.3793,29.3793,29.2896,29.2896,1798,0
+FLEE.US,D,20240319,000000,29.27,29.38,29.27,29.3271,1666,0
+FLEE.US,D,20240320,000000,29.29,29.68,29.29,29.68,2560,0
+FLEE.US,D,20240321,000000,29.635,29.635,29.5848,29.5848,529,0
+FLEE.US,D,20240322,000000,29.55,29.57,29.51,29.5546,10982,0
+FLEE.US,D,20240325,000000,29.63,29.63,29.5746,29.5746,5531,0
+FLEE.US,D,20240326,000000,29.665,29.6767,29.61,29.6195,4092,0
+FLEE.US,D,20240327,000000,29.7,29.7403,29.6601,29.7403,3789,0
+FLEE.US,D,20240328,000000,29.69,29.74,29.66,29.74,1862,0
+FLEE.US,D,20240401,000000,29.74,29.85,29.6366,29.6571,5555,0
+FLEE.US,D,20240402,000000,29.36,29.4099,29.34,29.4046,4537,0
+FLEE.US,D,20240403,000000,29.6,29.61,29.6,29.6008,1089,0
+FLEE.US,D,20240404,000000,29.81,29.81,29.3694,29.3694,3033,0
+FLEE.US,D,20240405,000000,29.29,29.4569,29.29,29.4569,4403,0
+FLEE.US,D,20240408,000000,29.61,29.64,29.5589,29.6063,3565,0
+FLEE.US,D,20240409,000000,29.66,29.66,29.4241,29.5122,6977,0
+FLEE.US,D,20240410,000000,29.1879,29.19,29.11,29.19,17283,0
+FLEE.US,D,20240411,000000,29.1038,29.21,29.1038,29.14,1458,0
+FLEE.US,D,20240412,000000,28.87,28.87,28.7142,28.7368,4895,0
+FLEE.US,D,20240415,000000,29.1152,29.1152,28.67,28.6801,15247,0
+FLEE.US,D,20240416,000000,28.49,28.53,28.43,28.491,5460,0
+FLEE.US,D,20240417,000000,28.56,28.6,28.55,28.5871,1418,0
+FLEE.US,D,20240418,000000,28.52,28.63,28.46,28.5035,21661,0
+FLEE.US,D,20240419,000000,28.59,28.61,28.59,28.61,418,0
+FLEE.US,D,20240422,000000,28.715,28.98,28.715,28.9123,1808,0
+FLEE.US,D,20240423,000000,29.1699,29.31,29.1699,29.3088,10948,0
+FLEE.US,D,20240424,000000,29.18,29.2126,29.11,29.1938,1977,0
+FLEE.US,D,20240425,000000,29.115,29.1348,29.115,29.1348,653,0
+FLEE.US,D,20240426,000000,29.23,29.3661,29.23,29.3247,1579,0
+FLEE.US,D,20240429,000000,29.35,29.3569,29.35,29.3569,357,0
+FLEE.US,D,20240430,000000,29.25,29.2996,29.0026,29.0026,2022,0
+FLEE.US,D,20240501,000000,28.8601,29.23,28.8601,28.9189,1113,0
+FLEE.US,D,20240502,000000,29.0295,29.25,29.0295,29.1643,2958,0
+FLEE.US,D,20240503,000000,29.47,29.47,29.4246,29.4246,1059,0
+FLEE.US,D,20240506,000000,29.57,29.65,29.56,29.65,5814,0
+FLEE.US,D,20240507,000000,29.86,29.96,29.835,29.885,4638,0
+FLEE.US,D,20240508,000000,29.948,29.9727,29.92,29.96,3516,0
+FLEE.US,D,20240509,000000,29.98,30.24,29.98,30.21,8511,0
+FLEE.US,D,20240510,000000,30.355,30.39,30.33,30.36,4498,0
+FLEE.US,D,20240513,000000,30.41,30.41,30.35,30.35,1207,0
+FLEE.US,D,20240514,000000,30.53,30.6,30.51,30.6,2399,0
+FLEE.US,D,20240515,000000,30.76,30.9116,30.75,30.9116,15036,0
+FLEE.US,D,20240516,000000,30.8677,30.8677,30.7735,30.7735,1935,0
+FLEE.US,D,20240517,000000,30.7703,30.84,30.7703,30.825,1558,0
+FLEE.US,D,20240520,000000,30.87,30.9,30.83,30.83,1322,0
+FLEE.US,D,20240521,000000,30.8,30.8,30.8,30.8,902,0
+FLEE.US,D,20240522,000000,30.62,30.63,30.47,30.55,6325,0
+FLEE.US,D,20240523,000000,30.75,30.75,30.36,30.41,4125,0
+FLEE.US,D,20240524,000000,30.5805,30.655,30.5805,30.655,2062,0
+FLEE.US,D,20240528,000000,30.61,30.61,30.51,30.5798,4669,0
+FLEE.US,D,20240529,000000,30.19,30.2527,30.11,30.12,4730,0
+FLEE.US,D,20240530,000000,30.35,30.45,30.34,30.385,7667,0
+FLEE.US,D,20240531,000000,30.57,30.6534,30.44,30.6534,3447,0
+FLEE.US,D,20240603,000000,30.75,30.75,30.59,30.691,3263,0
+FLEE.US,D,20240604,000000,30.59,30.6582,30.52,30.63,2926,0
+FLEE.US,D,20240605,000000,30.87,30.9071,30.76,30.9071,6348,0
+FLEE.US,D,20240606,000000,31,31.09,31,31.0803,2288,0
+FLEE.US,D,20240607,000000,30.79,30.86,30.7,30.75,3098,0
+FLEE.US,D,20240610,000000,30.42,30.63,30.34,30.63,18079,0
+FLEE.US,D,20240611,000000,30.24,30.2801,30.17,30.2551,1190,0
+FLEE.US,D,20240612,000000,30.8,30.82,30.64,30.67,4054,0
+FLEE.US,D,20240613,000000,30.43,30.43,30.135,30.25,12621,0
+FLEE.US,D,20240614,000000,29.75,29.83,29.59,29.7625,30977,0
+FLEE.US,D,20240617,000000,29.81,29.985,29.74,29.96,5693,0
+FLEE.US,D,20240618,000000,30.1352,30.1352,30.07,30.08,1537,0
+FLEE.US,D,20240620,000000,30.09,30.2757,30.09,30.18,15091,0
+FLEE.US,D,20240621,000000,29.16,29.18,29.1,29.1721,4411,0
+FLEE.US,D,20240624,000000,29.44,29.51,29.39,29.41,2470,0
+FLEE.US,D,20240625,000000,29.3414,29.38,29.27,29.36,3013,0
+FLEE.US,D,20240626,000000,29.12,29.14,29.09,29.13,2295,0
+FLEE.US,D,20240627,000000,29.15,29.2,29.02,29.05,5862,0
+FLEE.US,D,20240628,000000,29,29.08,28.92,29.0104,5412,0
+FLEE.US,D,20240701,000000,29.31,29.4,29.11,29.18,204090,0
+FLEE.US,D,20240702,000000,28.95,29.275,28.95,29.16,222324,0
+FLEE.US,D,20240703,000000,29.39,29.47,29.39,29.44,15888,0
+FLEE.US,D,20240705,000000,29.59,29.6954,29.59,29.6954,2185,0
+FLEE.US,D,20240708,000000,29.64,29.64,29.54,29.55,5882,0
+FLEE.US,D,20240709,000000,29.36,29.36,29.31,29.31,3914,0
+FLEE.US,D,20240710,000000,29.53,29.71,29.53,29.7097,179973,0
+FLEE.US,D,20240711,000000,29.94,29.95,29.83,29.8347,9038,0
+FLEE.US,D,20240712,000000,30.26,30.29,30.19,30.2097,3450,0
+FLEE.US,D,20240715,000000,30.07,30.14,29.85,29.85,28250,0
+FLEE.US,D,20240716,000000,29.76,30.02,29.76,29.99,8159,0
+FLEE.US,D,20240717,000000,29.81,29.89,29.76,29.8225,3186,0
+FLEE.US,D,20240718,000000,29.8048,29.8048,29.5319,29.595,3573,0
+FLEE.US,D,20240719,000000,29.44,29.44,29.3867,29.3867,15340,0
+FLEE.US,D,20240722,000000,29.695,29.7803,29.63,29.7803,501,0
+FLEE.US,D,20240723,000000,29.61,29.66,29.56,29.5801,8296,0
+FLEE.US,D,20240724,000000,29.53,29.53,29.3,29.3009,3291,0
+FLEE.US,D,20240725,000000,29.0932,29.35,29.0932,29.2241,11901,0
+FLEE.US,D,20240726,000000,29.52,29.54,29.5,29.54,13832,0
+FLEE.US,D,20240729,000000,29.29,29.42,29.29,29.3927,2588,0
+FLEE.US,D,20240730,000000,29.49,29.49,29.45,29.4869,516,0
+FLEE.US,D,20240731,000000,29.72,29.7402,29.69,29.7402,3786,0
+FLEE.US,D,20240801,000000,29.53,29.598,29.1,29.1432,6764,0
+FLEE.US,D,20240802,000000,28.77,28.8911,28.77,28.8911,1673,0
+FLEE.US,D,20240805,000000,28.06,28.415,28.06,28.2461,1036,0
+FLEE.US,D,20240806,000000,28.25,28.4776,28.25,28.38,5570,0
+FLEE.US,D,20240807,000000,28.765,28.765,28.39,28.399,3296,0
+FLEE.US,D,20240808,000000,28.59,28.82,28.59,28.8079,2501,0
+FLEE.US,D,20240809,000000,28.8657,28.9501,28.8657,28.936,1814,0
+FLEE.US,D,20240812,000000,28.91,28.96,28.8756,28.8756,3011,0
+FLEE.US,D,20240813,000000,28.98,29.3001,28.98,29.3001,2052,0
+FLEE.US,D,20240814,000000,29.39,29.47,29.38,29.4694,3797,0
+FLEE.US,D,20240815,000000,29.685,29.8,29.66,29.7553,6016,0
+FLEE.US,D,20240816,000000,29.8254,29.9012,29.77,29.9012,5140,0
+FLEE.US,D,20240819,000000,30.05,30.2552,30.05,30.2552,2536,0
+FLEE.US,D,20240820,000000,30.18,30.219,30.13,30.1984,4081,0
+FLEE.US,D,20240821,000000,30.23,30.43,30.23,30.43,588,0
+FLEE.US,D,20240822,000000,30.48,30.48,30.26,30.261,3671,0
+FLEE.US,D,20240823,000000,30.44,30.7454,30.44,30.7454,819,0
+FLEE.US,D,20240826,000000,30.65,30.7419,30.26,30.6999,1187,0
+FLEE.US,D,20240827,000000,30.77,30.855,30.73,30.8352,16252,0
+FLEE.US,D,20240828,000000,30.69,30.69,30.5,30.6729,2254,0
+FLEE.US,D,20240829,000000,30.77,30.8107,30.77,30.7753,811,0
+FLEE.US,D,20240830,000000,30.724,30.8555,30.724,30.8555,562,0
+FLEE.US,D,20240903,000000,30.62,30.62,30.2914,30.2914,658,0
+FLEE.US,D,20240904,000000,30.12,30.2249,30.12,30.2249,701,0
+FLEE.US,D,20240905,000000,30.19,30.19,30.06,30.1191,2795,0
+FLEE.US,D,20240906,000000,29.97,29.9742,29.7,29.7137,3350,0
+FLEE.US,D,20240909,000000,29.81,29.9699,29.81,29.9147,1541,0
+FLEE.US,D,20240910,000000,29.7,29.7954,29.58,29.7954,8197,0
+FLEE.US,D,20240911,000000,29.81,29.98,29.58,29.98,4955,0
+FLEE.US,D,20240912,000000,29.91,30.1554,29.85,30.1554,1487,0
+FLEE.US,D,20240913,000000,30.24,30.33,30.24,30.3146,1666,0
+FLEE.US,D,20240916,000000,30.37,30.5204,30.37,30.5204,1239,0
+FLEE.US,D,20240917,000000,30.51,30.59,30.35,30.41,7392,0
+FLEE.US,D,20240918,000000,30.395,30.65,30.3613,30.3613,992,0
+FLEE.US,D,20240919,000000,30.8,30.915,30.77,30.8553,888,0
+FLEE.US,D,20240920,000000,30.45,30.4722,30.38,30.4722,2761,0
+FLEE.US,D,20240923,000000,30.4386,30.5385,30.4386,30.525,2067,0
+FLEE.US,D,20240924,000000,30.685,30.8153,30.675,30.8153,6306,0
+FLEE.US,D,20240925,000000,30.83,30.83,30.6895,30.6895,1979,0
+FLEE.US,D,20240926,000000,31.2301,31.2657,31.22,31.2657,1798,0
+FLEE.US,D,20240927,000000,31.31,31.36,31.2589,31.2596,993,0
+FLEE.US,D,20240930,000000,31.01,31.06,30.9,30.995,7990,0
+FLEE.US,D,20241001,000000,30.92,30.92,30.57,30.7,3197,0
+FLEE.US,D,20241002,000000,30.52,30.5797,30.52,30.5797,1363,0
+FLEE.US,D,20241003,000000,30.32,30.32,30.201,30.2401,14386,0
+FLEE.US,D,20241004,000000,30.18,30.3557,30.18,30.3557,2088,0
+FLEE.US,D,20241007,000000,30.3,30.32,30.2201,30.2201,4677,0
+FLEE.US,D,20241008,000000,30.1943,30.2098,30.19,30.2098,1462,0
+FLEE.US,D,20241009,000000,30.175,30.299,30.175,30.299,1587,0
+FLEE.US,D,20241010,000000,30.135,30.2,30.1211,30.2,2251,0
+FLEE.US,D,20241011,000000,30.34,30.3798,30.34,30.36,610,0
+FLEE.US,D,20241014,000000,30.4,30.5148,30.38,30.5148,4030,0
+FLEE.US,D,20241015,000000,30.2393,30.2393,30.037,30.0431,4000,0
+FLEE.US,D,20241016,000000,30.15,30.15,30.031,30.0598,7048,0
+FLEE.US,D,20241017,000000,30.1403,30.1403,30.12,30.135,520,0
+FLEE.US,D,20241018,000000,30.27,30.36,30.26,30.36,1750,0
+FLEE.US,D,20241021,000000,30.28,30.28,29.98,30.0398,1735,0
+FLEE.US,D,20241022,000000,29.87,29.98,29.87,29.9,7842,0
+FLEE.US,D,20241023,000000,29.7704,29.7704,29.7255,29.7255,958,0
+FLEE.US,D,20241024,000000,30.19,30.19,29.75,29.8552,1528,0
+FLEE.US,D,20241025,000000,29.89,29.89,29.7351,29.7351,1231,0
+FLEE.US,D,20241028,000000,30.0174,30.0184,30.0174,30.0184,562,0
+FLEE.US,D,20241029,000000,29.83,29.83,29.76,29.8,6404,0
+FLEE.US,D,20241030,000000,29.44,29.5355,29.44,29.5355,432,0
+FLEE.US,D,20241031,000000,29.1528,29.34,29.1528,29.3188,1702,0
+FLEE.US,D,20241101,000000,29.54,29.59,29.519,29.55,3448,0
+FLEE.US,D,20241104,000000,29.49,29.49,29.44,29.4478,874,0
+FLEE.US,D,20241105,000000,29.47,29.66,29.47,29.6501,3105,0
+FLEE.US,D,20241106,000000,28.9725,29.035,28.93,29.0202,1980,0
+FLEE.US,D,20241107,000000,29.34,29.4267,29.32,29.4267,1617,0
+FLEE.US,D,20241108,000000,29.018,29.0194,28.92,28.9922,1831,0
+FLEE.US,D,20241111,000000,29.06,29.08,28.96,29.0285,6566,0
+FLEE.US,D,20241112,000000,28.43,28.4448,28.3,28.4448,2625,0
+FLEE.US,D,20241113,000000,28.17,28.31,28.17,28.2814,2804,0
+FLEE.US,D,20241114,000000,28.5308,28.5308,28.3,28.3197,6846,0
+FLEE.US,D,20241115,000000,28.25,28.33,28.17,28.2596,12219,0
+FLEE.US,D,20241118,000000,28.24,28.3903,28.21,28.3903,1158,0
+FLEE.US,D,20241119,000000,28.1199,28.3299,28.07,28.3299,26152,0
+FLEE.US,D,20241120,000000,28.14,28.255,28.13,28.255,3163,0
+FLEE.US,D,20241121,000000,28.22,28.23,28.13,28.23,1069,0
+FLEE.US,D,20241122,000000,28.27,28.3687,28.16,28.3104,3917,0
+FLEE.US,D,20241125,000000,28.61,28.61,28.39,28.5,6823,0
+FLEE.US,D,20241126,000000,28.3,28.314,28.285,28.314,1171,0
+FLEE.US,D,20241127,000000,28.44,28.535,28.42,28.535,2469,0
+FLEE.US,D,20241129,000000,28.64,28.8103,28.64,28.8103,831,0
+FLEE.US,D,20241202,000000,28.641,28.8744,28.63,28.8744,850,0
+FLEE.US,D,20241203,000000,28.97,28.981,28.955,28.9584,957,0
+FLEE.US,D,20241204,000000,29.05,29.1299,29,29.0485,3757,0
+FLEE.US,D,20241205,000000,29.3127,29.3399,29.2963,29.3399,937,0
+FLEE.US,D,20241206,000000,29.39,29.39,29.28,29.33,1385,0
+FLEE.US,D,20241209,000000,29.42,29.4478,29.3,29.3,4439,0
+FLEE.US,D,20241210,000000,29.0901,29.143,29.07,29.1049,1846,0
+FLEE.US,D,20241211,000000,29.16,29.1918,29.16,29.1918,625,0
+FLEE.US,D,20241212,000000,29.179,29.179,28.9503,28.9503,499,0
+FLEE.US,D,20241213,000000,29.024,29.024,28.945,28.9609,2334,0
+FLEE.US,D,20241216,000000,28.8404,28.98,28.8404,28.8969,1484,0
+FLEE.US,D,20241217,000000,28.86,28.9047,28.7999,28.7999,1945,0
+FLEE.US,D,20241218,000000,28.82,28.82,28.11,28.1484,3008,0
+FLEE.US,D,20241219,000000,28.1417,28.1417,28.017304,28.0303,28520,0
+FLEE.US,D,20241220,000000,27.4455,27.86,27.39,27.6821,4092,0
+FLEE.US,D,20241223,000000,27.6065,27.8223,27.6065,27.8223,1440,0
+FLEE.US,D,20241224,000000,27.74,27.9059,27.62,27.9059,2189,0
+FLEE.US,D,20241226,000000,27.9402,27.98,27.94,27.97,4448,0
+FLEE.US,D,20241227,000000,27.9085,27.9143,27.85,27.9143,1397,0
+FLEE.US,D,20241230,000000,27.7399,27.81,27.62,27.7475,5296,0
+FLEE.US,D,20241231,000000,27.85,27.855,27.67,27.72,4341,0
+FLEE.US,D,20250102,000000,27.756,27.756,27.55,27.6108,9477,0
+FLEE.US,D,20250103,000000,27.63,27.7,27.57,27.6752,20555,0
+FLEE.US,D,20250106,000000,27.98,28.22,27.98,28.0592,3734,0
+FLEE.US,D,20250107,000000,28.14,28.19,28.0983,28.0983,3480,0
+FLEE.US,D,20250108,000000,27.87,28.026,27.87,28.015,3356,0
+FLEE.US,D,20250110,000000,27.9089,27.92,27.66,27.7159,15487,0
+FLEE.US,D,20250113,000000,27.44,27.525426,27.36,27.5223,7202,0
+FLEE.US,D,20250114,000000,27.67,27.72,27.63,27.7001,2106,0
+FLEE.US,D,20250115,000000,28.12,28.12,28.04,28.05,1837,0
+FLEE.US,D,20250116,000000,28.21,28.3301,28.17,28.33,2060,0
+FLEE.US,D,20250117,000000,28.52,28.52,28.43,28.4326,1571,0
+FLEE.US,D,20250121,000000,28.85,29.045,28.85,29.04,9082,0
+FLEE.US,D,20250122,000000,29.155,29.155,29.0193,29.0193,2270,0
+FLEE.US,D,20250123,000000,29.1,29.28,29.1,29.28,1522,0
+FLEE.US,D,20250124,000000,29.41,29.5199,29.3972,29.3972,16558,0
+FLEE.US,D,20250127,000000,29.43,29.48,29.36,29.48,2639,0
+FLEE.US,D,20250128,000000,29.43,29.46,29.29,29.3987,9203,0
+FLEE.US,D,20250129,000000,29.43,29.44,29.38,29.4151,2045,0
+FLEE.US,D,20250130,000000,29.72,29.8285,29.68,29.7217,5683,0
+FLEE.US,D,20250131,000000,29.69,29.7,29.49,29.5045,1559,0
+FLEE.US,D,20250203,000000,28.85,29.1507,28.74,29.098,8431,0
+FLEE.US,D,20250204,000000,29.4,29.41,29.28,29.3937,5709,0
+FLEE.US,D,20250205,000000,29.57,29.7607,29.57,29.7607,704,0
+FLEE.US,D,20250206,000000,29.865,29.8902,29.81,29.889,5641,0
+FLEE.US,D,20250207,000000,29.94,29.94,29.6,29.622,4573,0
+FLEE.US,D,20250210,000000,29.795,29.81,29.73,29.81,31833,0
+FLEE.US,D,20250211,000000,29.84,30.0472,29.84,30.0472,1746,0
+FLEE.US,D,20250212,000000,30.065,30.2637,29.9,30.2637,1673,0
+FLEE.US,D,20250213,000000,30.46,30.581,30.37,30.581,1945,0
+FLEE.US,D,20250214,000000,30.7799,30.78,30.68,30.68,1631,0
+FLEE.US,D,20250218,000000,30.91,30.91,30.82,30.8669,21293,0
+FLEE.US,D,20250219,000000,30.5344,30.5344,30.42,30.48,3579,0
+FLEE.US,D,20250220,000000,30.53,30.68,30.43,30.68,7779,0
+FLEE.US,D,20250221,000000,30.59,30.73,30.52,30.548,2896,0
+FLEE.US,D,20250224,000000,30.65,30.71,30.65,30.71,859,0
+FLEE.US,D,20250225,000000,30.94,30.95,30.81,30.8994,6369,0
+FLEE.US,D,20250226,000000,31.07,31.2,30.63,30.63,27408,0
+FLEE.US,D,20250227,000000,30.71,30.76,30.55,30.559,25502,0
+FLEE.US,D,20250228,000000,30.7,31.08,30.5,31.08,116411,0
+FLEE.US,D,20250303,000000,31.46,31.54,30.99,30.99,42049,0
+FLEE.US,D,20250304,000000,30.98,31.61,30.8,31.34,34926,0
+FLEE.US,D,20250305,000000,31.82,32.12,31.71,31.75,332880,0
+FLEE.US,D,20250306,000000,31.7499,31.985,31.61,31.6635,57835,0
+FLEE.US,D,20250307,000000,31.8,32.11,31.78,32.05,33384,0
+FLEE.US,D,20250310,000000,31.64,31.66,31.15,31.32,18450,0
+FLEE.US,D,20250311,000000,31.41,31.41,31.035,31.2698,31189,0
+FLEE.US,D,20250312,000000,31.3,31.39,31.22,31.35,4373,0
+FLEE.US,D,20250313,000000,31.15,31.24,31.0701,31.15,42839,0
+FLEE.US,D,20250314,000000,31.45,31.79,31.45,31.7,53481,0
+FLEE.US,D,20250317,000000,31.8,32.14,31.8,32.11,12790,0
+FLEE.US,D,20250318,000000,32.15,32.29,32.0366,32.21,23384,0
+FLEE.US,D,20250319,000000,32.03,32.21,32.004,32.1534,20573,0
+FLEE.US,D,20250320,000000,31.68,31.86,31.67,31.78,30516,0
+FLEE.US,D,20250321,000000,31.57,31.65,31.51,31.5745,69277,0
+FLEE.US,D,20250324,000000,31.56,31.56,31.4202,31.56,24022,0
+FLEE.US,D,20250325,000000,31.82,31.85,31.6423,31.7042,166590,0
+FLEE.US,D,20250326,000000,31.42,31.57,31.2,31.29,15742,0
+FLEE.US,D,20250327,000000,31.2982,31.4,31.23,31.27,10839,0
+FLEE.US,D,20250328,000000,31.26,31.26,31.17,31.22,5817,0
+FLEE.US,D,20250331,000000,30.77,30.94,30.69,30.92,10002,0
+FLEE.US,D,20250401,000000,30.88,31.02,30.83,30.88,12976,0
+FLEE.US,D,20250402,000000,30.8,31.045,30.74,31.045,26706,0
+FLEE.US,D,20250403,000000,30.98,31.15,30.56,30.62,11860,0
+FLEE.US,D,20250404,000000,29.53,29.53,28.6,28.6,15182,0
+FLEE.US,D,20250407,000000,27.48,28.12,27.41,27.89,12901,0
+FLEE.US,D,20250408,000000,28.5802,28.5802,27.51,27.51,41296,0
+FLEE.US,D,20250409,000000,27.67,29.8299,27.48,29.44,23247,0
+FLEE.US,D,20250410,000000,28.99,29.319,28.93,29.16,12879,0
+FLEE.US,D,20250411,000000,29.42,30.05,29.29,29.9986,6718,0
+FLEE.US,D,20250414,000000,30.13,30.36,30.09,30.36,5491,0
+FLEE.US,D,20250415,000000,30.53,30.62,30.4718,30.6,4864,0
+FLEE.US,D,20250416,000000,30.51,30.72,30.39,30.52,4526,0
+FLEE.US,D,20250417,000000,30.6255,30.83,30.6255,30.77,3620,0
+FLEE.US,D,20250421,000000,30.775,30.98,30.3625,30.59,4309,0
+FLEE.US,D,20250422,000000,30.99,31.16,30.95,31.1366,1927,0
+FLEE.US,D,20250423,000000,31.45,31.49,31.27,31.36,184947,0
+FLEE.US,D,20250424,000000,31.52,31.76,31.52,31.76,1375,0
+FLEE.US,D,20250425,000000,31.7,31.9,31.5985,31.89,14907,0
+FLEE.US,D,20250428,000000,31.8351,32.19,31.8351,32.19,67481,0
+FLEE.US,D,20250429,000000,32.1,32.25,32,32.22,7058,0
+FLEE.US,D,20250430,000000,32,32.52,31.93,32.52,112208,0
+FLEE.US,D,20250501,000000,32.02,32.26,32.01,32.065,4676,0
+FLEE.US,D,20250502,000000,32.7294,32.83,32.4601,32.67,13046,0
+FLEE.US,D,20250505,000000,32.87,32.87,32.65,32.78,54607,0
+FLEE.US,D,20250506,000000,32.68,32.75,32.5,32.51,6960,0
+FLEE.US,D,20250507,000000,32.533472,32.6492,32.4331,32.55,12631,0
+FLEE.US,D,20250508,000000,32.5099,32.5099,32.36,32.46,2893,0
+FLEE.US,D,20250509,000000,32.63,32.69,32.5,32.59,8022,0
+FLEE.US,D,20250512,000000,32.4689,32.69,32.4689,32.5757,11627,0
+FLEE.US,D,20250513,000000,32.6958,32.8889,32.6,32.803,4224,0
+FLEE.US,D,20250514,000000,32.866,32.87,32.65,32.6809,2330,0
+FLEE.US,D,20250515,000000,32.82,33.0219,32.82,33.0219,2567,0
+FLEE.US,D,20250516,000000,33.08,33.18,32.96,33.1202,4133,0
+FLEE.US,D,20250519,000000,33.3,33.5299,33.3,33.4985,11136,0
+FLEE.US,D,20250520,000000,33.66,33.7687,33.61,33.7687,10226,0
+FLEE.US,D,20250521,000000,33.915,34,33.6691,33.6691,4771,0
+FLEE.US,D,20250522,000000,33.52,33.66,33.46,33.5736,6361,0
+FLEE.US,D,20250523,000000,33.2189,33.53,33.2189,33.4387,11272,0
+FLEE.US,D,20250527,000000,33.89,34.01,33.85,33.8551,10048,0
+FLEE.US,D,20250528,000000,33.615,33.67,33.5101,33.5403,7246,0
+FLEE.US,D,20250529,000000,33.655,33.71,33.57,33.6492,2936,0
+FLEE.US,D,20250530,000000,33.66,34.23,33.66,34.23,308582,0
+FLEE.US,D,20250602,000000,33.81,34.09,33.73,34.0082,7159,0
+FLEE.US,D,20250603,000000,33.722,33.89,33.675,33.88,18186,0
+FLEE.US,D,20250604,000000,34.03,34.17,34.017,34.12,30359,0
+FLEE.US,D,20250605,000000,34.17,34.22,34,34.0527,39291,0
+FLEE.US,D,20250606,000000,34.18,34.18,34.075,34.13,5012,0
+FLEE.US,D,20250609,000000,34.09,34.24,34.09,34.1094,8044,0
+FLEE.US,D,20250610,000000,34.15,34.2138,34.15,34.1699,8747,0
+FLEE.US,D,20250611,000000,34.35,34.35,34.1599,34.1599,84727,0
+FLEE.US,D,20250612,000000,34.3785,34.53,34.3785,34.4802,20592,0
+FLEE.US,D,20250613,000000,33.9972,34.121,33.9106,33.9303,3469,0
+FLEE.US,D,20250616,000000,34.39,34.39,34.08,34.12,3752,0
+FLEE.US,D,20250617,000000,33.925,33.97,33.585,33.5904,5555,0
+FLEE.US,D,20250618,000000,33.72,33.7299,33.4864,33.51,12137,0
+FLEE.US,D,20250620,000000,33.005,33.03,32.7193,32.7193,5071,0
+FLEE.US,D,20250623,000000,32.57,32.9138,32.42,32.9138,3196,0
+FLEE.US,D,20250624,000000,33.26,33.4164,33.245,33.4164,2083,0
+FLEE.US,D,20250625,000000,33.07,33.1631,33.06,33.1631,3157,0
+FLEE.US,D,20250626,000000,33.34,33.5,33.33,33.4551,24112,0
+FLEE.US,D,20250627,000000,33.749,33.749,33.61,33.7334,4922,0
+FLEE.US,D,20250630,000000,33.74,33.83,33.36,33.49,73326,0
+FLEE.US,D,20250701,000000,33.64,33.7783,33.64,33.71,36415,0
+FLEE.US,D,20250702,000000,33.675,33.9003,33.65,33.9003,23196,0
+FLEE.US,D,20250703,000000,33.9099,33.99,33.81,33.8668,10706,0
+FLEE.US,D,20250707,000000,33.73,33.87,33.57,33.67,18769,0
+FLEE.US,D,20250708,000000,33.73,33.99,33.61,33.97,6556,0
+FLEE.US,D,20250709,000000,34.21,34.35,34.07,34.305,10830,0
+FLEE.US,D,20250710,000000,34.22,34.3399,34.17,34.3199,9165,0
+FLEE.US,D,20250711,000000,33.95,33.9699,33.84,33.8879,9243,0
+FLEE.US,D,20250714,000000,33.81,33.9169,33.81,33.8663,3250,0
+FLEE.US,D,20250715,000000,33.815,33.815,33.52,33.5352,2007,0
+FLEE.US,D,20250716,000000,33.4,33.6393,33.35,33.6393,3934,0
+FLEE.US,D,20250717,000000,33.596,33.6999,33.51,33.6427,13765,0
+FLEE.US,D,20250718,000000,33.7819,33.83,33.48,33.5251,4409,0
+FLEE.US,D,20250721,000000,33.68,33.827672,33.65,33.7343,1883,0
+FLEE.US,D,20250722,000000,33.755,33.93,33.661,33.93,1366,0
+FLEE.US,D,20250723,000000,34.115,34.5834,34.08,34.5834,1815,0
+FLEE.US,D,20250724,000000,34.34,34.35,34.2303,34.2437,6724,0
+FLEE.US,D,20250725,000000,34.03,34.2673,34.03,34.2673,594,0
+FLEE.US,D,20250728,000000,33.83,34.03,33.6,33.6396,2515,0
+FLEE.US,D,20250729,000000,33.6199,33.632,33.551,33.6004,5217,0
+FLEE.US,D,20250730,000000,33.39,33.4401,33.18,33.24,9855,0
+FLEE.US,D,20250731,000000,33.07,33.16,32.87,33.16,26969,0
+FLEE.US,D,20250801,000000,32.69,32.7302,32.55,32.67,4991,0
+FLEE.US,D,20250804,000000,33.06,33.0906,33.03,33.0906,724,0
+FLEE.US,D,20250805,000000,33.03,33.2,33.03,33.16,3186,0
+FLEE.US,D,20250806,000000,33.22,33.32,33.22,33.2876,7309,0
+FLEE.US,D,20250807,000000,33.6232,33.6756,33.6232,33.6756,1272,0
+FLEE.US,D,20250808,000000,33.755,33.84,33.66,33.74,5089,0
+FLEE.US,D,20250811,000000,33.5368,33.69,33.53,33.5716,1547,0
+FLEE.US,D,20250812,000000,33.66,33.8898,33.66,33.8898,4758,0
+FLEE.US,D,20250813,000000,34.1,34.18,34.01,34.1503,4892,0
+FLEE.US,D,20250814,000000,34.1305,34.2868,34.1305,34.2868,747,0
+FLEE.US,D,20250815,000000,34.365,34.365,34.365,34.365,643,0
+FLEE.US,D,20250818,000000,34.22,34.3014,34.21,34.3014,1474,0
+FLEE.US,D,20250819,000000,34.37,34.45,34.3265,34.357,1506,0
+FLEE.US,D,20250820,000000,34.53,34.6,34.48,34.5982,4096,0
+FLEE.US,D,20250821,000000,34.39541,34.39541,34.3746,34.3746,1353,0
+FLEE.US,D,20250822,000000,34.8538,34.885,34.61,34.885,647,0
+FLEE.US,D,20250825,000000,34.7885,34.7885,34.39,34.39,2231,0
+FLEE.US,D,20250826,000000,34.29,34.32,34.0701,34.3129,3016,0
+FLEE.US,D,20250827,000000,34.1,34.2499,34.0278,34.2499,6850,0
+FLEE.US,D,20250828,000000,34.25,34.3197,34.25,34.3197,981,0
+FLEE.US,D,20250829,000000,34.22,34.51,34.22,34.51,65721,0
+FLEE.US,D,20250902,000000,33.84,33.875,33.585,33.875,6665,0
+FLEE.US,D,20250903,000000,33.791,33.9063,33.791,33.8629,1861,0
+FLEE.US,D,20250904,000000,34,34.0851,33.9501,34.0851,5160,0
+FLEE.US,D,20250905,000000,34.23,34.49,34.2233,34.2233,899,0
+FLEE.US,D,20250908,000000,34.37,34.5,34.36,34.435,1036,0
+FLEE.US,D,20250909,000000,34.41,34.41,34.3953,34.3953,1883,0
+FLEE.US,D,20250910,000000,34.34,34.3914,34.05,34.303,4293,0
+FLEE.US,D,20250911,000000,34.65,34.68,34.6449,34.6449,3604,0
+FLEE.US,D,20250912,000000,34.57,34.61,34.54,34.5554,1042,0
+FLEE.US,D,20250915,000000,34.68,34.77,34.68,34.71,6913,0
+FLEE.US,D,20250916,000000,34.7,34.81,34.6601,34.685,1901,0
+FLEE.US,D,20250917,000000,34.68,34.735,34.46,34.5916,2828,0
+FLEE.US,D,20250918,000000,34.67,34.7,34.38,34.6917,3721,0
+FLEE.US,D,20250919,000000,34.5832,34.6215,34.58,34.6215,615,0
+FLEE.US,D,20250922,000000,34.5421,34.7101,34.5421,34.7101,2985,0
+FLEE.US,D,20250923,000000,34.74,34.74,34.65,34.7061,480,0
+FLEE.US,D,20250924,000000,34.5599,34.5599,34.4476,34.481,2916,0
+FLEE.US,D,20250925,000000,34.13,34.1701,34.07,34.1701,809,0
+FLEE.US,D,20250929,000000,34.635,34.645,34.55,34.645,4147,0
+FLEE.US,D,20250930,000000,34.9,34.9,34.7,34.7,151429,0
+FLEE.US,D,20251001,000000,35.05,35.32,34.9,35.2,15428,0
+FLEE.US,D,20251002,000000,35.29,35.42,35.235,35.3822,9128,0
+FLEE.US,D,20251003,000000,35.5584,35.5584,35.54,35.5499,5242,0
+FLEE.US,D,20251006,000000,35.44,35.5,35.4311,35.4723,2040,0
+FLEE.US,D,20251007,000000,35.315,35.33,35.2037,35.2037,3678,0
+FLEE.US,D,20251008,000000,35.41,35.41,35.32,35.345,1986,0
+FLEE.US,D,20251009,000000,35.18,35.18,34.97,35.0023,1647,0
+FLEE.US,D,20251010,000000,35.065,35.09,34.6386,34.6386,1058,0
+FLEE.US,D,20251013,000000,34.735,34.875,34.735,34.8299,3893,0
+FLEE.US,D,20251014,000000,34.68,34.9853,34.68,34.9853,721,0
+FLEE.US,D,20251015,000000,35.035,35.115,34.9215,35.09,6772,0
+FLEE.US,D,20251016,000000,35.275,35.43,35.27,35.3332,9953,0
+FLEE.US,D,20251017,000000,35.177,35.47,35.145,35.33,6430,0
+FLEE.US,D,20251020,000000,35.4088,35.4905,35.4088,35.4905,2383,0
+FLEE.US,D,20251021,000000,35.33,35.41,35.291,35.291,7450,0
+FLEE.US,D,20251022,000000,35.34,35.34,35.1906,35.2913,1901,0
+FLEE.US,D,20251023,000000,35.37,35.47,35.37,35.46,3156,0
+FLEE.US,D,20251024,000000,35.51,35.58,35.51,35.5451,1685,0
+FLEE.US,D,20251027,000000,35.63,35.73,35.59,35.6847,2751,0
+FLEE.US,D,20251028,000000,35.6592,35.68,35.5894,35.5894,2630,0
+FLEE.US,D,20251029,000000,35.7,35.7,35.33,35.4257,6473,0
+FLEE.US,D,20251030,000000,35.3,35.36,35.2672,35.2672,986,0
+FLEE.US,D,20251031,000000,34.98,35.1,34.9208,35.1,24510,0
+FLEE.US,D,20251103,000000,35.027,35.09,35.027,35.0585,1047,0
+FLEE.US,D,20251104,000000,34.82,34.82,34.6713,34.6713,1712,0
+FLEE.US,D,20251105,000000,34.87,35.02,34.87,35.0055,3382,0
+FLEE.US,D,20251106,000000,34.89,34.905,34.86,34.87,1476,0
+FLEE.US,D,20251107,000000,34.73,34.9736,34.73,34.9736,3315,0
+FLEE.US,D,20251110,000000,35.3,35.42,35.2,35.42,2037,0
+FLEE.US,D,20251111,000000,35.79,35.82,35.79,35.8,514,0
+FLEE.US,D,20251112,000000,36.0187,36.07,35.97,36.0401,8692,0
+FLEE.US,D,20251113,000000,36.09,36.1,35.72,35.7892,61798,0
+FLEE.US,D,20251114,000000,35.46,35.56,35.38,35.4941,2014,0
+FLEE.US,D,20251117,000000,35.37,35.37,34.96,35.0543,7935,0
+FLEE.US,D,20251118,000000,34.63,34.75,34.58,34.7167,2887,0
+FLEE.US,D,20251119,000000,34.57,34.68,34.45,34.5884,5142,0
+FLEE.US,D,20251120,000000,34.74,34.74,34.1587,34.1587,4838,0
+FLEE.US,D,20251121,000000,34.469,34.66,34.34,34.6059,3575,0
+FLEE.US,D,20251124,000000,34.62,34.62,34.4735,34.5201,1766,0
+FLEE.US,D,20251125,000000,34.9,35.1099,34.9,35.0848,1119,0
+FLEE.US,D,20251126,000000,35.4032,35.565,35.28,35.56,144182,0
+FLEE.US,D,20251128,000000,35.4742,35.67,35.4742,35.6543,3256,0
+FLEE.US,D,20251201,000000,35.615,35.69,35.59,35.59,7375,0
+FLEE.US,D,20251202,000000,35.59,35.77,35.5818,35.71,56277,0
+FLEE.US,D,20251203,000000,35.79,35.9455,35.77,35.9455,4153,0
+FLEE.US,D,20251204,000000,36.09,36.09,35.9649,35.9649,63383,0
+FLEE.US,D,20251205,000000,36.08,36.125,35.93,35.935,5497,0
+FLEE.US,D,20251208,000000,35.88,36.02,35.88,35.8852,2408,0
+FLEE.US,D,20251209,000000,35.885,35.885,35.76,35.7815,1759,0
+FLEE.US,D,20251210,000000,35.92,36.2227,35.86,36.2227,2578,0
+FLEE.US,D,20251211,000000,36.5594,36.5594,36.5062,36.5062,2248,0
+FLEE.US,D,20251212,000000,36.55,36.81,36.21,36.2956,3069,0
+FLEE.US,D,20251215,000000,36.52,36.5251,36.505,36.5251,1032,0
+FLEE.US,D,20251216,000000,36.52,36.52,36.36,36.3601,2929,0
+FLEE.US,D,20251217,000000,36.4295,36.4295,36.2527,36.2527,1269,0
+FLEE.US,D,20251218,000000,36.5427,36.72,36.465,36.5344,6837,0
+FLEE.US,D,20251219,000000,36.3149,36.475,36.3149,36.3582,5092,0
+FLEE.US,D,20251222,000000,36.4299,36.4999,36.4299,36.46,2726,0
+FLEE.US,D,20251223,000000,36.682,36.709,36.66,36.6846,3290,0
+FLEE.US,D,20251224,000000,36.735,36.79,36.6987,36.757,5801,0
+FLEE.US,D,20251226,000000,36.795,36.83,36.72,36.8101,5693,0
+FLEE.US,D,20251229,000000,36.7589,37.1,36.665,36.77,7221,0
+FLEE.US,D,20251230,000000,36.91,37.29,36.855,37.29,8556,0
+FLEE.US,D,20251231,000000,36.755,36.9675,36.54,36.54,177220,0
+FLEE.US,D,20260102,000000,36.95,37.11,36.9,37.11,8037,0
+FLEE.US,D,20260105,000000,37.01,37.39,36.99,37.3499,17054,0
+FLEE.US,D,20260106,000000,37.5399,37.5399,37.39,37.4558,15533,0
+FLEE.US,D,20260107,000000,37.37,37.41,37.26,37.2899,20243,0
+FLEE.US,D,20260108,000000,37.18,37.2399,37.145,37.2253,9148,0
+FLEE.US,D,20260109,000000,37.48,37.57,37.41,37.56,4837,0
+FLEE.US,D,20260112,000000,37.6915,37.8199,37.66,37.7438,7235,0
+FLEE.US,D,20260113,000000,37.7,37.7,37.54,37.5857,5500,0
+FLEE.US,D,20260114,000000,37.706,37.75,37.58,37.6957,6127,0
+FLEE.US,D,20260115,000000,37.66,37.7768,37.635,37.64,8018,0
+FLEE.US,D,20260116,000000,37.66,37.7399,37.51,37.73,193102,0
+FLEE.US,D,20260120,000000,37.2625,37.44,37.18,37.1899,11623,0
+FLEE.US,D,20260121,000000,37.37,37.57,37.09,37.5548,91516,0
+FLEE.US,D,20260122,000000,37.82,37.855,37.7,37.7651,11380,0
+FLEE.US,D,20260123,000000,37.69,38.01,37.64,37.9957,16358,0
+FLEE.US,D,20260126,000000,38.244,38.35,38.23,38.25,9375,0
+FLEE.US,D,20260127,000000,38.72,38.915,38.72,38.86,7464,0
+FLEE.US,D,20260128,000000,38.51,38.52,38.2999,38.39,7391,0
+FLEE.US,D,20260129,000000,38.78,38.78,38.3399,38.63,10374,0
+FLEE.US,D,20260130,000000,38.52,38.61,38.17,38.33,185166,0
+FLEE.US,D,20260202,000000,38.535,38.65,38.43,38.6274,12114,0
+FLEE.US,D,20260203,000000,38.51,38.6,38.28,38.44,6615,0
+FLEE.US,D,20260204,000000,38.82,38.89,38.455,38.56,9490,0
+FLEE.US,D,20260205,000000,38.1732,38.295059,38.05,38.06,10044,0
+FLEE.US,D,20260206,000000,38.47,38.73,38.47,38.73,7437,0
+FLEE.US,D,20260209,000000,38.94,39.265,38.88,39.25,13333,0
+FLEE.US,D,20260210,000000,39.25,39.25,39.0912,39.0912,10368,0
+FLEE.US,D,20260211,000000,39.12,39.24,39.07,39.197,8087,0
+FLEE.US,D,20260212,000000,39.2699,39.32,38.8005,38.8748,13335,0
+FLEE.US,D,20260213,000000,38.7586,38.93,38.74,38.87,3558,0
+FLEE.US,D,20260217,000000,38.88,39.149,38.71,39.13,9088,0
+FLEE.US,D,20260218,000000,39.2899,39.41,39.17,39.26,16962,0
diff --git a/daily/us/nyse etfs/1/flqs.us.txt b/daily/us/nyse etfs/1/flqs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a2af9dc3f51f9d8220aed03cae8f96068b2677f2
--- /dev/null
+++ b/daily/us/nyse etfs/1/flqs.us.txt	
@@ -0,0 +1,1963 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLQS.US,D,20180426,000000,25.722,25.722,25.722,25.722,1.0077734591525,0
+FLQS.US,D,20180427,000000,25.722,25.722,25.722,25.722,1.0077734591525,0
+FLQS.US,D,20180430,000000,25.722,25.722,25.722,25.722,1.0077734591525,0
+FLQS.US,D,20180501,000000,25.5048,25.5048,25.5048,25.5048,158.22043308694,0
+FLQS.US,D,20180502,000000,25.5048,25.5048,25.5048,25.5048,1.0077734591525,0
+FLQS.US,D,20180503,000000,25.5048,25.5048,25.5048,25.5048,1.0077734591525,0
+FLQS.US,D,20180504,000000,25.6555,25.6555,25.6555,25.6555,194911.44918776,0
+FLQS.US,D,20180507,000000,25.6555,25.6555,25.6555,25.6555,1.0077734591525,0
+FLQS.US,D,20180508,000000,25.6555,25.6555,25.6555,25.6555,1.0077734591525,0
+FLQS.US,D,20180509,000000,26.4544,26.4544,26.4544,26.4544,947.30705160334,0
+FLQS.US,D,20180510,000000,26.5973,26.5973,26.5973,26.5973,104.80843975186,0
+FLQS.US,D,20180511,000000,26.5873,26.5873,26.5873,26.5873,261.01332592049,0
+FLQS.US,D,20180514,000000,26.5873,26.5873,26.5873,26.5873,1.0077734591525,0
+FLQS.US,D,20180515,000000,26.5873,26.5873,26.5873,26.5873,1.0077734591525,0
+FLQS.US,D,20180516,000000,26.5873,26.5873,26.5873,26.5873,1.0077734591525,0
+FLQS.US,D,20180517,000000,26.8463,26.8463,26.8463,26.8463,263.0288728388,0
+FLQS.US,D,20180518,000000,26.8463,26.8463,26.8463,26.8463,35.272071070337,0
+FLQS.US,D,20180521,000000,26.9594,27.0081,26.9594,27.0081,314.42531925558,0
+FLQS.US,D,20180522,000000,27.0081,27.0081,27.0081,27.0081,1.0077734591525,0
+FLQS.US,D,20180523,000000,26.7491,26.8463,26.7491,26.8463,240.85785673744,0
+FLQS.US,D,20180524,000000,26.8463,26.8463,26.8463,26.8463,35.272071070337,0
+FLQS.US,D,20180525,000000,27.0358,27.0358,27.0358,27.0358,104.80843975186,0
+FLQS.US,D,20180529,000000,27.0358,27.0358,27.0358,27.0358,1.0077734591525,0
+FLQS.US,D,20180530,000000,27.0358,27.0358,27.0358,27.0358,1.0077734591525,0
+FLQS.US,D,20180531,000000,27.0358,27.0358,27.0358,27.0358,1.0077734591525,0
+FLQS.US,D,20180601,000000,27.1728,27.2809,27.137,27.2809,470.63020542421,0
+FLQS.US,D,20180604,000000,27.2809,27.2809,27.2809,27.2809,1.0077734591525,0
+FLQS.US,D,20180605,000000,27.2809,27.2809,27.2809,27.2809,1.0077734591525,0
+FLQS.US,D,20180606,000000,27.2809,27.2809,27.2809,27.2809,1.0077734591525,0
+FLQS.US,D,20180607,000000,27.8128,27.8128,27.7096,27.7096,681.25485838708,0
+FLQS.US,D,20180608,000000,27.7096,27.7096,27.7096,27.7096,1.0077734591525,0
+FLQS.US,D,20180611,000000,27.7096,27.7096,27.7096,27.7096,1.0077734591525,0
+FLQS.US,D,20180612,000000,27.7096,27.7096,27.7096,27.7096,1.0077734591525,0
+FLQS.US,D,20180613,000000,27.7096,27.7096,27.7096,27.7096,1.0077734591525,0
+FLQS.US,D,20180614,000000,27.7096,27.7096,27.7096,27.7096,1.0077734591525,0
+FLQS.US,D,20180615,000000,27.7096,27.7096,27.7096,27.7096,1.0077734591525,0
+FLQS.US,D,20180618,000000,27.7096,27.7096,27.7096,27.7096,1.0077734591525,0
+FLQS.US,D,20180619,000000,27.9924,27.9924,27.9924,27.9924,207.60133258541,0
+FLQS.US,D,20180620,000000,27.9963,27.9963,27.9963,27.9963,1.0077734591525,0
+FLQS.US,D,20180621,000000,27.9963,27.9963,27.9963,27.9963,1.0077734591525,0
+FLQS.US,D,20180622,000000,27.9963,27.9963,27.9963,27.9963,1.0077734591525,0
+FLQS.US,D,20180625,000000,28.1551,28.1551,28.1551,28.1551,16.12437534644,0
+FLQS.US,D,20180626,000000,28.1551,28.1551,28.1551,28.1551,1.0077734591525,0
+FLQS.US,D,20180627,000000,27.8674,27.8674,27.8674,27.8674,1052.1154913552,0
+FLQS.US,D,20180628,000000,27.8674,27.8674,27.8674,27.8674,1.0077734591525,0
+FLQS.US,D,20180629,000000,27.8674,27.8674,27.8674,27.8674,3.0233203774575,0
+FLQS.US,D,20180702,000000,27.8674,27.8674,27.8674,27.8674,1.0077734591525,0
+FLQS.US,D,20180703,000000,27.8674,27.8674,27.8674,27.8674,1.0077734591525,0
+FLQS.US,D,20180705,000000,28.0778,28.0778,28.0778,28.0778,537.14325372827,0
+FLQS.US,D,20180706,000000,28.0778,28.0778,28.0778,28.0778,1.0077734591525,0
+FLQS.US,D,20180709,000000,28.0778,28.0778,28.0778,28.0778,1.0077734591525,0
+FLQS.US,D,20180710,000000,28.0778,28.0778,28.0778,28.0778,1.0077734591525,0
+FLQS.US,D,20180711,000000,28.0778,28.0778,28.0778,28.0778,1.0077734591525,0
+FLQS.US,D,20180712,000000,28.3357,28.3357,28.3357,28.3357,97.754025537791,0
+FLQS.US,D,20180713,000000,28.2702,28.2702,28.1928,28.1928,1406.8517489769,0
+FLQS.US,D,20180716,000000,28.1928,28.1928,28.1928,28.1928,50.388672957624,0
+FLQS.US,D,20180717,000000,28.1928,28.1928,28.1928,28.1928,79.614103273046,0
+FLQS.US,D,20180718,000000,28.1928,28.1928,28.1928,28.1928,1.0077734591525,0
+FLQS.US,D,20180719,000000,28.5342,28.5342,28.5243,28.5243,347.68184340761,0
+FLQS.US,D,20180720,000000,28.5342,28.5342,28.4121,28.4578,2321.9100498874,0
+FLQS.US,D,20180723,000000,28.4211,28.4221,28.4211,28.4221,1089.4031093439,0
+FLQS.US,D,20180724,000000,28.4221,28.4221,28.4221,28.4221,1.0077734591525,0
+FLQS.US,D,20180725,000000,28.1165,28.1165,28.1065,28.1105,2525.4802886361,0
+FLQS.US,D,20180726,000000,28.3258,28.3258,28.2505,28.2801,1402.8206551403,0
+FLQS.US,D,20180727,000000,28.0113,28.0113,27.7285,27.7741,8625.5330368862,0
+FLQS.US,D,20180730,000000,27.8228,27.8228,27.8228,27.8228,542.18212102404,0
+FLQS.US,D,20180731,000000,27.9002,27.9279,27.8912,27.9279,11404.972237229,0
+FLQS.US,D,20180801,000000,27.9189,27.9189,27.7463,27.8327,775.98556354742,0
+FLQS.US,D,20180802,000000,27.8327,27.8327,27.8327,27.8327,1.0077734591525,0
+FLQS.US,D,20180803,000000,28.0479,28.0479,28.0479,28.0479,367.83731259066,0
+FLQS.US,D,20180806,000000,28.2306,28.2306,28.2306,28.2306,250.93559132897,0
+FLQS.US,D,20180807,000000,28.2306,28.2306,28.2306,28.2306,102.79289283355,0
+FLQS.US,D,20180808,000000,28.2306,28.2306,28.2306,28.2306,1.0077734591525,0
+FLQS.US,D,20180809,000000,28.297,28.3725,28.297,28.3725,310.39422541897,0
+FLQS.US,D,20180810,000000,28.3725,28.3725,28.3725,28.3725,1.0077734591525,0
+FLQS.US,D,20180813,000000,28.2623,28.2623,28.172,28.172,1590.2665185426,0
+FLQS.US,D,20180814,000000,28.5332,28.5332,28.5332,28.5332,1240.5691282167,0
+FLQS.US,D,20180815,000000,28.5332,28.5332,28.5332,28.5332,14.108828428135,0
+FLQS.US,D,20180816,000000,28.4975,28.4975,28.3983,28.3983,1858.3342586772,0
+FLQS.US,D,20180817,000000,28.6314,28.6314,28.6314,28.6314,550.24430869726,0
+FLQS.US,D,20180820,000000,28.7912,28.7912,28.7912,28.7912,183.41476956575,0
+FLQS.US,D,20180821,000000,28.7912,28.7912,28.7912,28.7912,1.0077734591525,0
+FLQS.US,D,20180822,000000,28.9896,29.0373,28.9896,28.9896,1415.9217101093,0
+FLQS.US,D,20180823,000000,29.076,29.076,28.9936,28.9936,576.44641863522,0
+FLQS.US,D,20180824,000000,28.9936,28.9936,28.9936,28.9936,16.12437534644,0
+FLQS.US,D,20180827,000000,28.9936,28.9936,28.9936,28.9936,12.09328150983,0
+FLQS.US,D,20180828,000000,28.9896,28.9896,28.9896,28.9896,208.60910604457,0
+FLQS.US,D,20180829,000000,29.0442,29.086,29.0442,29.086,1494.5280399232,0
+FLQS.US,D,20180830,000000,29.086,29.086,29.086,29.086,20.15546918305,0
+FLQS.US,D,20180904,000000,29.2367,29.2367,29.1345,29.1345,3306.5047194793,0
+FLQS.US,D,20180905,000000,28.942,29.0471,28.942,29.0471,848.54525260639,0
+FLQS.US,D,20180906,000000,29.0471,29.0471,29.0471,29.0471,1.0077734591525,0
+FLQS.US,D,20180907,000000,29.1345,29.1345,29.1048,29.1048,346.67406994846,0
+FLQS.US,D,20180910,000000,29.1345,29.1345,29.1345,29.1345,1590.2665185426,0
+FLQS.US,D,20180911,000000,29.0175,29.0175,29.0175,29.0175,704.43364794759,0
+FLQS.US,D,20180912,000000,29.0175,29.0175,29.0175,29.0175,1.0077734591525,0
+FLQS.US,D,20180913,000000,28.942,28.942,28.942,28.942,168.29816767847,0
+FLQS.US,D,20180914,000000,29.1146,29.1146,29.1146,29.1146,420.24153246659,0
+FLQS.US,D,20180917,000000,29.1146,29.1146,28.7058,28.7058,1190.180455259,0
+FLQS.US,D,20180918,000000,28.8488,28.8488,28.8488,28.8488,1471.3492503626,0
+FLQS.US,D,20180919,000000,28.8299,28.8299,28.8299,28.8299,3154.3309271473,0
+FLQS.US,D,20180920,000000,28.7158,28.7158,28.7158,28.7158,111.86285396593,0
+FLQS.US,D,20180921,000000,28.7158,28.7158,28.7158,28.7158,1.0077734591525,0
+FLQS.US,D,20180924,000000,28.6214,28.6214,28.6214,28.6214,525.04997221844,0
+FLQS.US,D,20180925,000000,28.8388,28.8388,28.8388,28.8388,46.357579121014,0
+FLQS.US,D,20180926,000000,28.6672,28.6672,28.6672,28.6672,104.80843975186,0
+FLQS.US,D,20180927,000000,28.5629,28.5629,28.5629,28.5629,1.0077734591525,0
+FLQS.US,D,20180928,000000,28.5629,28.5629,28.5629,28.5629,1.0077734591525,0
+FLQS.US,D,20181001,000000,28.5838,28.5928,28.439,28.439,60187.254300964,0
+FLQS.US,D,20181002,000000,28.0946,28.0946,28.0847,28.0847,338.61188227523,0
+FLQS.US,D,20181003,000000,28.0847,28.0847,27.9338,27.9338,6659.3670180796,0
+FLQS.US,D,20181004,000000,27.8088,27.8088,27.6471,27.6471,3964.5807883059,0
+FLQS.US,D,20181005,000000,27.3593,27.3593,27.3593,27.3593,2163.6896168004,0
+FLQS.US,D,20181008,000000,27.3593,27.3593,27.3593,27.3593,38.295391447794,0
+FLQS.US,D,20181009,000000,27.542,27.542,27.3791,27.4695,4068.3814545986,0
+FLQS.US,D,20181010,000000,27.4268,27.4268,26.6647,26.6647,3650.1554690504,0
+FLQS.US,D,20181011,000000,26.6647,26.6647,26.6647,26.6647,1.0077734591525,0
+FLQS.US,D,20181012,000000,26.2638,26.2638,26.2529,26.2529,1646.7018322551,0
+FLQS.US,D,20181015,000000,26.3393,26.3393,26.3393,26.3393,221.71016101355,0
+FLQS.US,D,20181016,000000,26.6856,27.0001,26.6856,27.0001,1971.2048861023,0
+FLQS.US,D,20181017,000000,27.0001,27.0001,27.0001,27.0001,1.0077734591525,0
+FLQS.US,D,20181018,000000,26.9713,26.9713,26.5694,26.5694,1676.9350360298,0
+FLQS.US,D,20181019,000000,26.5694,26.5694,26.5694,26.5694,104.80843975186,0
+FLQS.US,D,20181022,000000,26.5704,26.6935,26.5228,26.636,6443.703497821,0
+FLQS.US,D,20181023,000000,26.2896,26.5606,26.2896,26.4534,3323.6368682849,0
+FLQS.US,D,20181024,000000,26.4534,26.4534,26.4534,26.4534,1.0077734591525,0
+FLQS.US,D,20181025,000000,26.0991,26.0991,26.0991,26.0991,494.81676844387,0
+FLQS.US,D,20181026,000000,25.7786,25.7786,25.7786,25.7786,125.97168239406,0
+FLQS.US,D,20181029,000000,26.367,26.367,26.1477,26.1477,887.84841751334,0
+FLQS.US,D,20181030,000000,26.3094,26.3373,26.3094,26.3373,1590.2665185426,0
+FLQS.US,D,20181031,000000,26.4753,26.4792,26.4753,26.4792,1635.6163242045,0
+FLQS.US,D,20181101,000000,26.4792,26.4792,26.4792,26.4792,1.0077734591525,0
+FLQS.US,D,20181102,000000,26.9426,26.9426,26.771,26.8166,905.98833977809,0
+FLQS.US,D,20181105,000000,26.7787,26.7787,26.6886,26.7501,1796.8600776689,0
+FLQS.US,D,20181106,000000,26.7501,26.7501,26.7501,26.7501,1.0077734591525,0
+FLQS.US,D,20181107,000000,27.0378,27.0378,27.0378,27.0378,88.684064405419,0
+FLQS.US,D,20181108,000000,27.3791,27.3791,27.3543,27.3543,419.23375900744,0
+FLQS.US,D,20181109,000000,26.9386,26.9386,26.9386,26.9386,292.25430315422,0
+FLQS.US,D,20181112,000000,26.9227,26.9227,26.6201,26.6201,576.44641863522,0
+FLQS.US,D,20181113,000000,26.6201,26.6201,26.6201,26.6201,150.15824541372,0
+FLQS.US,D,20181114,000000,26.6051,26.636,26.5318,26.5536,33601.182675062,0
+FLQS.US,D,20181115,000000,26.636,26.636,26.636,26.636,104.80843975186,0
+FLQS.US,D,20181116,000000,26.636,26.636,26.636,26.636,1.0077734591525,0
+FLQS.US,D,20181119,000000,26.636,26.636,26.636,26.636,1.0077734591525,0
+FLQS.US,D,20181120,000000,27.1867,27.1867,25.7836,25.9116,13737.967795166,0
+FLQS.US,D,20181121,000000,26.1339,26.1566,26.1081,26.1418,2143.5341476173,0
+FLQS.US,D,20181123,000000,26.1418,26.1418,26.1418,26.1418,34.264297611185,0
+FLQS.US,D,20181126,000000,26.2411,26.2411,26.2411,26.2411,197.52359799389,0
+FLQS.US,D,20181127,000000,26.2411,26.2411,26.2411,26.2411,1.0077734591525,0
+FLQS.US,D,20181128,000000,26.2351,26.2529,26.2311,26.2529,817.30427537266,0
+FLQS.US,D,20181129,000000,26.2529,26.2529,26.2529,26.2529,1.0077734591525,0
+FLQS.US,D,20181130,000000,26.2529,26.2529,26.2529,26.2529,1.0077734591525,0
+FLQS.US,D,20181203,000000,26.2529,26.2529,26.2529,26.2529,1.0077734591525,0
+FLQS.US,D,20181204,000000,26.7202,26.7202,25.8977,25.8977,416.21043862997,0
+FLQS.US,D,20181206,000000,25.5573,25.7349,25.5573,25.7349,943.27595776673,0
+FLQS.US,D,20181207,000000,25.3221,25.3221,25.3221,25.3221,1.0077734591525,0
+FLQS.US,D,20181210,000000,25.2954,25.2954,25.2954,25.2954,1.0077734591525,0
+FLQS.US,D,20181211,000000,25.5474,25.5474,25.3251,25.3251,1615.4608550215,0
+FLQS.US,D,20181212,000000,25.6059,25.6059,25.5653,25.5653,156.20488616864,0
+FLQS.US,D,20181213,000000,25.3281,25.3687,25.2497,25.2497,3692.4819543347,0
+FLQS.US,D,20181214,000000,25.3092,25.3092,24.9313,24.9313,104.80843975186,0
+FLQS.US,D,20181217,000000,24.7367,24.7367,24.2564,24.3706,652.02942807166,0
+FLQS.US,D,20181218,000000,24.7466,24.7466,24.5036,24.5036,104.80843975186,0
+FLQS.US,D,20181219,000000,24.5263,24.6692,24.0203,24.0977,1435.0694058331,0
+FLQS.US,D,20181220,000000,23.9548,23.9548,23.7622,23.7622,58673.578565317,0
+FLQS.US,D,20181221,000000,23.5867,23.5867,23.2135,23.2284,1786.7823430774,0
+FLQS.US,D,20181224,000000,23.1481,23.1481,22.8216,22.8216,1926.8628538996,0
+FLQS.US,D,20181226,000000,22.9089,23.7533,22.9089,23.7533,3043.4758466405,0
+FLQS.US,D,20181227,000000,23.4339,23.7216,23.4239,23.7216,237.83453635999,0
+FLQS.US,D,20181228,000000,23.8764,24.0888,23.7792,23.9022,2733.0816212216,0
+FLQS.US,D,20181231,000000,23.9647,24.051,23.7792,24.0401,6154.4725150443,0
+FLQS.US,D,20190102,000000,23.8764,24.1085,23.8764,24.0272,1667.8650748974,0
+FLQS.US,D,20190103,000000,23.7047,23.8079,23.6948,23.6948,1739.4169904972,0
+FLQS.US,D,20190104,000000,24.0789,24.4132,24.0789,24.4132,10451.61854487,0
+FLQS.US,D,20190107,000000,24.6147,24.6901,24.6147,24.6901,205.5857856671,0
+FLQS.US,D,20190108,000000,24.8359,25.0592,24.7694,25.0592,7756.8323150967,0
+FLQS.US,D,20190109,000000,25.2547,25.2547,25.1644,25.2011,1976.243753398,0
+FLQS.US,D,20190110,000000,25.0185,25.2606,25.0185,25.2606,11475.516379369,0
+FLQS.US,D,20190111,000000,25.2397,25.3271,25.22,25.3271,1103.511937772,0
+FLQS.US,D,20190114,000000,25.1138,25.1138,25.1138,25.1138,10.077734591525,0
+FLQS.US,D,20190115,000000,25.2131,25.2993,25.1832,25.2993,897.92615210487,0
+FLQS.US,D,20190116,000000,25.5166,25.5166,25.4541,25.4541,205.5857856671,0
+FLQS.US,D,20190117,000000,25.5663,25.6714,25.5663,25.6714,416.21043862997,0
+FLQS.US,D,20190118,000000,26.0466,26.0466,25.8967,25.9056,6824.6418653807,0
+FLQS.US,D,20190122,000000,25.7498,25.7498,25.5354,25.5354,197.52359799389,0
+FLQS.US,D,20190123,000000,25.7846,25.7846,25.5564,25.6049,1767.6346473534,0
+FLQS.US,D,20190124,000000,25.7003,25.7191,25.7003,25.7191,311.40199887812,0
+FLQS.US,D,20190125,000000,25.9305,25.9314,25.8778,25.8877,18269.925040976,0
+FLQS.US,D,20190128,000000,25.6863,25.8639,25.6863,25.7558,1384.6807328755,0
+FLQS.US,D,20190129,000000,25.72,25.72,25.72,25.72,5.0388672957624,0
+FLQS.US,D,20190130,000000,25.6129,25.8024,25.6129,25.8024,24629.983341687,0
+FLQS.US,D,20190131,000000,26.0276,26.0376,26.0276,26.0376,198.53137145304,0
+FLQS.US,D,20190201,000000,26.0366,26.0366,26.0029,26.0187,598.61743473658,0
+FLQS.US,D,20190204,000000,26.0276,26.2698,26.0276,26.2698,440.39700164964,0
+FLQS.US,D,20190205,000000,26.365,26.4484,26.365,26.3859,20099.033869337,0
+FLQS.US,D,20190206,000000,26.2559,26.3709,26.2559,26.3353,46266.879509691,0
+FLQS.US,D,20190207,000000,26.2658,26.2748,26.1041,26.2331,114460.89394362,0
+FLQS.US,D,20190208,000000,26.2172,26.2391,26.114,26.2391,104948.52026268,0
+FLQS.US,D,20190211,000000,26.4484,26.5059,26.4335,26.5059,599.62520819573,0
+FLQS.US,D,20190212,000000,26.8056,26.8056,26.7461,26.7857,476.67684617912,0
+FLQS.US,D,20190213,000000,26.8532,26.8532,26.7262,26.8413,3346.8156578454,0
+FLQS.US,D,20190214,000000,26.8205,26.9247,26.8205,26.9247,995.68017764266,0
+FLQS.US,D,20190215,000000,27.0269,27.2343,27.0269,27.1867,16570.818988844,0
+FLQS.US,D,20190219,000000,27.2254,27.2859,27.1569,27.2859,1160.9550249436,0
+FLQS.US,D,20190220,000000,27.2443,27.3018,27.2443,27.2809,542.18212102404,0
+FLQS.US,D,20190221,000000,27.3693,27.3693,27.2343,27.2759,2101.207662333,0
+FLQS.US,D,20190222,000000,27.2839,27.3613,27.2839,27.3613,3767.057190312,0
+FLQS.US,D,20190225,000000,27.4863,27.4863,27.3117,27.3117,617.76513046048,0
+FLQS.US,D,20190226,000000,27.2918,27.2918,27.1509,27.1509,5979.1199331518,0
+FLQS.US,D,20190227,000000,27.0636,27.1519,27.0636,27.1519,520.01110492268,0
+FLQS.US,D,20190228,000000,27.1292,27.2739,27.1292,27.1728,6494.0921707787,0
+FLQS.US,D,20190301,000000,27.2343,27.2918,27.2154,27.2918,439.38922819048,0
+FLQS.US,D,20190304,000000,27.1479,27.1479,26.8532,26.9584,5117.4736255763,0
+FLQS.US,D,20190305,000000,26.9495,26.9594,26.9068,26.9068,2424.7029427209,0
+FLQS.US,D,20190306,000000,26.8245,26.8245,26.5278,26.5378,1393.7506940079,0
+FLQS.US,D,20190307,000000,26.4384,26.4484,26.3492,26.3492,416.21043862997,0
+FLQS.US,D,20190308,000000,26.2459,26.3224,26.2291,26.3224,454.50583007778,0
+FLQS.US,D,20190311,000000,26.4484,26.7035,26.4484,26.7035,481.71571347489,0
+FLQS.US,D,20190312,000000,26.7065,26.7065,26.6469,26.6469,455.51360353692,0
+FLQS.US,D,20190313,000000,26.8532,26.8532,26.7837,26.7837,519.00333146354,0
+FLQS.US,D,20190314,000000,26.6518,26.6706,26.6221,26.6221,1221.4214324928,0
+FLQS.US,D,20190315,000000,26.7262,26.8046,26.6022,26.6022,2999.1338144378,0
+FLQS.US,D,20190318,000000,26.8245,26.8345,26.6221,26.7827,9089.1088280963,0
+FLQS.US,D,20190319,000000,26.756,26.8245,26.6151,26.6151,951.33814543995,0
+FLQS.US,D,20190320,000000,26.498,26.498,26.3611,26.3879,750.79122706861,0
+FLQS.US,D,20190321,000000,26.7361,26.7361,26.6945,26.6945,4234.6640753588,0
+FLQS.US,D,20190322,000000,26.0346,26.1497,25.9671,25.9671,1287.9344807969,0
+FLQS.US,D,20190325,000000,26.0356,26.2371,25.8729,26.1358,12460.111048961,0
+FLQS.US,D,20190326,000000,26.3016,26.3809,26.2818,26.3769,2651.4519710302,0
+FLQS.US,D,20190327,000000,26.3522,26.367,26.1309,26.367,3195.6496389725,0
+FLQS.US,D,20190328,000000,26.5586,26.5586,26.5586,26.5586,3.0233203774575,0
+FLQS.US,D,20190329,000000,26.5973,26.5973,26.5973,26.5973,217.67906717694,0
+FLQS.US,D,20190401,000000,26.7807,26.7807,26.7807,26.7807,499.85563573963,0
+FLQS.US,D,20190402,000000,26.6617,26.6617,26.6221,26.636,4282.029427939,0
+FLQS.US,D,20190403,000000,26.7371,26.8066,26.7371,26.763,739.70571901792,0
+FLQS.US,D,20190404,000000,26.885,26.885,26.885,26.885,52.404219875929,0
+FLQS.US,D,20190405,000000,27.0656,27.0854,27.0656,27.0854,380.93836755964,0
+FLQS.US,D,20190408,000000,27.0279,27.0279,26.9803,27.012,2093.1454746597,0
+FLQS.US,D,20190409,000000,27.0557,27.0557,26.7401,26.7401,2654.4752914077,0
+FLQS.US,D,20190410,000000,27.1003,27.1003,27.1003,27.1003,95.738478619487,0
+FLQS.US,D,20190411,000000,27.14,27.1678,27.1252,27.1262,8263.7423650504,0
+FLQS.US,D,20190412,000000,27.2353,27.2353,27.1956,27.1956,371.86840642727,0
+FLQS.US,D,20190415,000000,27.1966,27.2263,27.1113,27.1798,8651.7351468241,0
+FLQS.US,D,20190416,000000,27.2064,27.2353,27.1976,27.1976,390.00832869202,0
+FLQS.US,D,20190417,000000,27.1113,27.1113,26.9902,27.0329,971.493614623,0
+FLQS.US,D,20190418,000000,27.1489,27.1489,26.9197,27.0091,4170.166573973,0
+FLQS.US,D,20190422,000000,26.8394,26.8394,26.8394,26.8394,4.03109383661,0
+FLQS.US,D,20190423,000000,26.9991,27.2542,26.9991,27.2463,519.00333146354,0
+FLQS.US,D,20190424,000000,27.3703,27.4526,27.3504,27.4526,510.94114379031,0
+FLQS.US,D,20190425,000000,27.3127,27.3127,27.1113,27.2313,994.6724041835,0
+FLQS.US,D,20190426,000000,27.4635,27.4635,27.4635,27.4635,165.27484730101,0
+FLQS.US,D,20190429,000000,27.5806,27.6113,27.5051,27.5796,2980.9938921731,0
+FLQS.US,D,20190430,000000,27.3415,27.4675,27.3415,27.4675,521.01887838184,0
+FLQS.US,D,20190501,000000,27.3703,27.3703,27.2064,27.2064,103.80066629271,0
+FLQS.US,D,20190502,000000,27.2551,27.3166,27.2551,27.3166,281.16879510355,0
+FLQS.US,D,20190503,000000,27.544,27.7781,27.534,27.7781,509.93337033116,0
+FLQS.US,D,20190506,000000,27.5667,27.785,27.5667,27.785,4160.0888393814,0
+FLQS.US,D,20190507,000000,27.6113,27.6113,27.2998,27.2998,346.67406994846,0
+FLQS.US,D,20190508,000000,27.2164,27.2164,27.1489,27.1489,103.80066629271,0
+FLQS.US,D,20190509,000000,27.0368,27.0746,26.7361,27.0567,1292.9733480926,0
+FLQS.US,D,20190510,000000,26.9108,27.0229,26.9009,27.0229,567.37645750285,0
+FLQS.US,D,20190513,000000,26.3899,26.3899,26.3343,26.3343,821.33536920928,0
+FLQS.US,D,20190514,000000,26.5238,26.5238,26.5238,26.5238,50.388672957624,0
+FLQS.US,D,20190515,000000,26.5278,26.5616,26.3273,26.5616,4267.9205995108,0
+FLQS.US,D,20190516,000000,27.9478,27.9478,26.6419,26.6469,10956.513047905,0
+FLQS.US,D,20190517,000000,26.5546,26.5546,26.4285,26.4603,6665.4136588346,0
+FLQS.US,D,20190520,000000,26.2549,26.4285,26.2549,26.3581,2710.9106051202,0
+FLQS.US,D,20190521,000000,26.5546,26.6518,26.5546,26.6518,2047.7956689979,0
+FLQS.US,D,20190522,000000,26.5546,26.5546,26.4821,26.4821,205.5857856671,0
+FLQS.US,D,20190523,000000,26.0941,26.2142,26.0167,26.0167,3578.6035534505,0
+FLQS.US,D,20190524,000000,26.2182,26.2182,26.2023,26.2023,301.32426428659,0
+FLQS.US,D,20190528,000000,26.2837,26.2837,26.0585,26.0585,415.20266517083,0
+FLQS.US,D,20190529,000000,25.7876,25.7876,25.6744,25.6744,311.40199887812,0
+FLQS.US,D,20190530,000000,25.8243,25.8243,25.6814,25.6814,2228.1871181861,0
+FLQS.US,D,20190531,000000,25.3351,25.4482,25.3022,25.4254,2492.2237644842,0
+FLQS.US,D,20190603,000000,25.4382,25.5226,25.4115,25.5226,624.81954467454,0
+FLQS.US,D,20190604,000000,25.8332,26.0832,25.8332,26.0832,311.40199887812,0
+FLQS.US,D,20190605,000000,26.2648,26.2648,26.0077,26.0625,11881.649083408,0
+FLQS.US,D,20190606,000000,26.1884,26.1884,25.9592,26.0703,450.47473624117,0
+FLQS.US,D,20190607,000000,26.1984,26.2648,26.1984,26.2201,6707.740144119,0
+FLQS.US,D,20190610,000000,26.4881,26.4881,26.3512,26.3561,17885.963353039,0
+FLQS.US,D,20190611,000000,26.5546,26.5546,26.2708,26.3532,618.77290391962,0
+FLQS.US,D,20190612,000000,26.3611,26.4187,26.3611,26.3889,899.94169902317,0
+FLQS.US,D,20190613,000000,26.5923,26.6419,26.5645,26.5893,1334.2920599179,0
+FLQS.US,D,20190614,000000,26.5456,26.5546,26.4941,26.4941,2971.9239310407,0
+FLQS.US,D,20190617,000000,26.6121,26.6121,26.4643,26.4643,632.88173234776,0
+FLQS.US,D,20190618,000000,26.8235,26.8235,26.628,26.634,3890.0055523286,0
+FLQS.US,D,20190619,000000,26.5923,26.7272,26.5923,26.7192,1144.8306495972,0
+FLQS.US,D,20190620,000000,27.0199,27.0199,26.6906,26.8225,1341.346474132,0
+FLQS.US,D,20190621,000000,26.6409,26.6906,26.5933,26.5933,1511.6601887287,0
+FLQS.US,D,20190624,000000,26.5546,26.5546,26.3423,26.3423,497.84008882133,0
+FLQS.US,D,20190625,000000,26.3433,26.3433,26.1537,26.1537,469.62243196506,0
+FLQS.US,D,20190626,000000,26.3234,26.3234,26.0842,26.0842,1325.2220987855,0
+FLQS.US,D,20190627,000000,26.2648,26.4374,26.2648,26.4374,6877.0460852566,0
+FLQS.US,D,20190628,000000,26.6022,26.7471,26.6022,26.7302,1043.0455302228,0
+FLQS.US,D,20190701,000000,26.8255,26.8255,26.6896,26.6896,416.21043862997,0
+FLQS.US,D,20190702,000000,26.767,26.767,26.4583,26.5804,7148.1371457687,0
+FLQS.US,D,20190703,000000,26.7123,26.7837,26.7123,26.7837,8232.5013878167,0
+FLQS.US,D,20190705,000000,26.7272,26.8771,26.6806,26.8751,1289.9500277152,0
+FLQS.US,D,20190708,000000,26.8542,26.8731,26.6945,26.6945,3152.315380229,0
+FLQS.US,D,20190709,000000,26.5546,26.5923,26.5456,26.5913,639.93614656184,0
+FLQS.US,D,20190710,000000,26.6995,26.6995,26.632,26.6985,414.19489171167,0
+FLQS.US,D,20190711,000000,26.632,26.632,26.5398,26.5873,640.94392002098,0
+FLQS.US,D,20190712,000000,26.6945,26.8741,26.6945,26.8741,423.26485284405,0
+FLQS.US,D,20190715,000000,26.7867,26.8166,26.7867,26.8066,448.45918932286,0
+FLQS.US,D,20190716,000000,26.887,26.892,26.8066,26.8375,1682.9816767847,0
+FLQS.US,D,20190717,000000,26.6995,26.6995,26.6995,26.6995,103.80066629271,0
+FLQS.US,D,20190718,000000,26.766,26.766,26.6995,26.755,560.32204328878,0
+FLQS.US,D,20190719,000000,26.6876,26.6876,26.6876,26.6876,31.240977233728,0
+FLQS.US,D,20190722,000000,26.6995,26.6995,26.5744,26.5744,103.80066629271,0
+FLQS.US,D,20190723,000000,26.6836,26.7531,26.6191,26.7531,4157.065519004,0
+FLQS.US,D,20190724,000000,26.8255,27.1013,26.7967,27.1013,311.40199887812,0
+FLQS.US,D,20190725,000000,27.0428,27.0428,26.8542,26.8542,602.64852857319,0
+FLQS.US,D,20190726,000000,27.0864,27.0864,27.0864,27.0864,45.349805661862,0
+FLQS.US,D,20190729,000000,27.1499,27.1499,26.893,26.9376,4289.083842153,0
+FLQS.US,D,20190730,000000,26.762,27.0338,26.762,27.0338,2046.7878955387,0
+FLQS.US,D,20190731,000000,27.2124,27.2561,26.9574,26.9574,311.40199887812,0
+FLQS.US,D,20190801,000000,27.1123,27.1123,26.5834,26.63,2096.1687950371,0
+FLQS.US,D,20190802,000000,26.4663,26.4772,26.4384,26.4772,424.2726263032,0
+FLQS.US,D,20190805,000000,25.9781,25.9781,25.5831,25.8233,995.68017764266,0
+FLQS.US,D,20190806,000000,25.9295,26.0476,25.9295,26.0476,413.18711825252,0
+FLQS.US,D,20190807,000000,25.8233,26.0356,25.8233,26.0356,16706.86840583,0
+FLQS.US,D,20190808,000000,26.4384,26.5873,26.4384,26.5873,316.44086617389,0
+FLQS.US,D,20190809,000000,26.3333,26.3611,26.2936,26.2936,772.96224316996,0
+FLQS.US,D,20190812,000000,26.0326,26.0326,26.0326,26.0326,39.303164906947,0
+FLQS.US,D,20190813,000000,26.1031,26.2946,26.1031,26.2459,5993.2287615799,0
+FLQS.US,D,20190814,000000,25.6019,25.6019,25.6019,25.6019,39.303164906947,0
+FLQS.US,D,20190815,000000,25.5733,25.5733,25.4284,25.5186,244.88895057405,0
+FLQS.US,D,20190816,000000,25.991,25.991,25.991,25.991,647.99833423505,0
+FLQS.US,D,20190819,000000,26.2449,26.2449,26.2063,26.2063,414.19489171167,0
+FLQS.US,D,20190820,000000,26.0257,26.0555,26.0097,26.0097,987.61798996944,0
+FLQS.US,D,20190821,000000,26.2003,26.2003,26.1854,26.1854,819.31982229097,0
+FLQS.US,D,20190822,000000,26.3184,26.3443,26.2599,26.2599,713.50360907997,0
+FLQS.US,D,20190823,000000,26.117,26.117,25.4541,25.4541,523.03442530015,0
+FLQS.US,D,20190826,000000,25.7638,25.7638,25.7638,25.7638,123.95613547575,0
+FLQS.US,D,20190827,000000,25.5335,25.5534,25.5325,25.5325,1122.6596334958,0
+FLQS.US,D,20190828,000000,25.3817,25.7866,25.3817,25.7866,769.9389227925,0
+FLQS.US,D,20190829,000000,26.0941,26.121,26.0941,26.115,1306.0744030616,0
+FLQS.US,D,20190830,000000,26.0752,26.1527,26.0585,26.1527,1239.5613547575,0
+FLQS.US,D,20190903,000000,25.7766,25.8203,25.7766,25.8203,302.33203774575,0
+FLQS.US,D,20190904,000000,25.9394,25.9394,25.9394,25.9394,23.178789560507,0
+FLQS.US,D,20190905,000000,26.3134,26.4743,26.3035,26.3809,7731.6379786179,0
+FLQS.US,D,20190906,000000,26.3899,26.498,26.3283,26.3283,1039.0144363862,0
+FLQS.US,D,20190909,000000,26.3234,26.5456,26.3234,26.5456,329.54192114287,0
+FLQS.US,D,20190910,000000,26.7837,26.7837,26.7837,26.7837,36.27984452949,0
+FLQS.US,D,20190911,000000,26.9525,27.2601,26.9326,27.2601,607.68739586895,0
+FLQS.US,D,20190912,000000,27.3761,27.3761,27.2789,27.2889,1483.4425318725,0
+FLQS.US,D,20190913,000000,27.3266,27.3296,27.3266,27.3296,2116.3242642202,0
+FLQS.US,D,20190916,000000,27.3316,27.3316,27.2611,27.2611,219.69461409524,0
+FLQS.US,D,20190917,000000,27.2968,27.2968,27.2006,27.2303,2924.5585784605,0
+FLQS.US,D,20190918,000000,27.1609,27.1609,27.0774,27.0774,597.60966127742,0
+FLQS.US,D,20190919,000000,27.014,27.014,27.014,27.014,596.60188781828,0
+FLQS.US,D,20190920,000000,27.0864,27.0864,26.9426,26.9793,880.79400329928,0
+FLQS.US,D,20190923,000000,26.9823,26.9823,26.9723,26.9723,699.39478065183,0
+FLQS.US,D,20190924,000000,26.8831,26.8831,26.7371,26.768,1697.0905052128,0
+FLQS.US,D,20190925,000000,27.0616,27.0616,27.0616,27.0616,82.637423650504,0
+FLQS.US,D,20190926,000000,26.9624,26.9823,26.9009,26.9078,1020.8745141215,0
+FLQS.US,D,20190927,000000,26.7431,26.7431,26.7431,26.7431,80.621876732199,0
+FLQS.US,D,20190930,000000,26.9078,26.9078,26.9078,26.9078,38.295391447794,0
+FLQS.US,D,20191001,000000,27.1043,27.1043,26.5079,26.5079,804.20322040368,0
+FLQS.US,D,20191002,000000,26.4663,26.4663,26.0802,26.1815,852.576346443,0
+FLQS.US,D,20191003,000000,25.9046,26.2459,25.9046,26.2459,1326.2298722447,0
+FLQS.US,D,20191004,000000,26.3502,26.4623,26.3502,26.4623,469.62243196506,0
+FLQS.US,D,20191007,000000,26.4663,26.5694,26.4325,26.4325,231.78789560507,0
+FLQS.US,D,20191008,000000,26.0605,26.0605,26.0276,26.0296,4347.5347027839,0
+FLQS.US,D,20191009,000000,26.1844,26.243,26.1844,26.1844,1420.960577405,0
+FLQS.US,D,20191010,000000,26.3045,26.3045,26.2956,26.2956,356.75180453998,0
+FLQS.US,D,20191011,000000,26.9187,26.9525,26.7371,26.7371,10212.776235051,0
+FLQS.US,D,20191014,000000,26.5913,26.5913,26.5824,26.5903,2769.3614657511,0
+FLQS.US,D,20191015,000000,26.8355,26.8355,26.7541,26.7541,433.34258743557,0
+FLQS.US,D,20191016,000000,26.8691,26.8691,26.8116,26.8116,2204.0005551665,0
+FLQS.US,D,20191017,000000,27.0498,27.1202,27.0498,27.1202,475.66907271998,0
+FLQS.US,D,20191018,000000,27.0498,27.0726,26.9535,27.0726,6430.602442852,0
+FLQS.US,D,20191021,000000,27.2879,27.3464,27.2749,27.2749,1549.9555801765,0
+FLQS.US,D,20191022,000000,27.2104,27.3563,27.2104,27.2719,2776.4158799651,0
+FLQS.US,D,20191023,000000,27.2154,27.3365,27.2154,27.3216,6945.5746804789,0
+FLQS.US,D,20191024,000000,27.2839,27.3464,27.2204,27.3068,3356.8933924369,0
+FLQS.US,D,20191025,000000,27.3206,27.4735,27.3206,27.3931,1423.9838977824,0
+FLQS.US,D,20191028,000000,27.5796,27.6381,27.5796,27.5886,1742.4403108746,0
+FLQS.US,D,20191029,000000,27.7176,27.7176,27.6868,27.6868,519.00333146354,0
+FLQS.US,D,20191030,000000,27.5706,27.6223,27.4932,27.6223,1018.8589672031,0
+FLQS.US,D,20191031,000000,27.3761,27.4536,27.3464,27.4536,1688.0205440804,0
+FLQS.US,D,20191101,000000,27.7553,27.8228,27.7553,27.7671,1333.2842864587,0
+FLQS.US,D,20191104,000000,27.8723,27.8723,27.8128,27.8664,738.69794555878,0
+FLQS.US,D,20191105,000000,28.039,28.039,27.8426,27.8426,782.03220430234,0
+FLQS.US,D,20191106,000000,27.783,27.8128,27.7781,27.7781,758.85341474182,0
+FLQS.US,D,20191107,000000,28.0301,28.0301,27.7612,27.7612,256.98223208388,0
+FLQS.US,D,20191108,000000,27.7909,27.7909,27.7632,27.7771,2873.1621320437,0
+FLQS.US,D,20191111,000000,27.7453,27.7453,27.6957,27.7176,10353.864519333,0
+FLQS.US,D,20191112,000000,27.7076,27.8327,27.7076,27.7344,1612.437534644,0
+FLQS.US,D,20191113,000000,27.6183,27.6878,27.6183,27.665,1038.0066629271,0
+FLQS.US,D,20191114,000000,27.7553,27.7731,27.67,27.7245,1337.3153802954,0
+FLQS.US,D,20191115,000000,27.7661,27.7731,27.7661,27.7731,412.17934479336,0
+FLQS.US,D,20191118,000000,27.7374,27.7374,27.7374,27.7374,239.85008327829,0
+FLQS.US,D,20191119,000000,27.7334,27.8287,27.658,27.7513,1641.6629649594,0
+FLQS.US,D,20191120,000000,27.7731,27.7731,27.5995,27.5995,1765.6191004351,0
+FLQS.US,D,20191121,000000,27.4932,27.4932,27.3861,27.4278,830.40533034165,0
+FLQS.US,D,20191122,000000,27.4735,27.4815,27.3761,27.4815,1805.9300388012,0
+FLQS.US,D,20191125,000000,27.9209,28.0192,27.9209,28.0192,102.79289283355,0
+FLQS.US,D,20191126,000000,28.1413,28.172,28.0351,28.0529,14612.715157711,0
+FLQS.US,D,20191127,000000,28.1214,28.2465,28.1214,28.1651,8197.2293167463,0
+FLQS.US,D,20191129,000000,28.1413,28.1413,27.9706,27.9706,724.58911713064,0
+FLQS.US,D,20191202,000000,27.7929,27.7929,27.7364,27.7364,361.79067183574,0
+FLQS.US,D,20191203,000000,27.4635,27.5945,27.4635,27.5945,1108.5508050677,0
+FLQS.US,D,20191204,000000,27.7811,27.8406,27.7553,27.7622,4518.8561908398,0
+FLQS.US,D,20191205,000000,27.8029,27.8257,27.785,27.8178,522.02665184099,0
+FLQS.US,D,20191206,000000,28.1611,28.1611,28.1313,28.1561,5538.7229315021,0
+FLQS.US,D,20191209,000000,28.1214,28.1214,28.0628,28.0798,1396.7740143853,0
+FLQS.US,D,20191210,000000,28.0529,28.1026,28.0172,28.0172,557.29872291133,0
+FLQS.US,D,20191211,000000,27.9765,28.043,27.9398,28.043,3220.8439754514,0
+FLQS.US,D,20191212,000000,27.9567,28.2881,27.9567,28.2395,11551.099388806,0
+FLQS.US,D,20191213,000000,28.2385,28.2385,28.047,28.047,2529.5113824727,0
+FLQS.US,D,20191216,000000,28.309,28.309,28.2067,28.2067,269.07551359372,0
+FLQS.US,D,20191217,000000,28.3556,28.3556,28.172,28.2751,2274.5446973072,0
+FLQS.US,D,20191218,000000,28.2891,28.425,28.2891,28.3983,1041.0299833045,0
+FLQS.US,D,20191219,000000,28.3655,28.4031,28.3655,28.4031,147.13492503626,0
+FLQS.US,D,20191220,000000,28.5312,28.6047,28.5243,28.5421,3123.0899499135,0
+FLQS.US,D,20191223,000000,28.425,28.4826,28.425,28.436,1582.2043308694,0
+FLQS.US,D,20191224,000000,28.4816,28.4816,28.4756,28.4756,242.87340365575,0
+FLQS.US,D,20191226,000000,28.5015,28.5015,28.4677,28.4965,307.37090504151,0
+FLQS.US,D,20191227,000000,28.4915,28.5113,28.4648,28.4648,2350.1277067436,0
+FLQS.US,D,20191230,000000,28.3189,28.443,28.3189,28.443,108.83953358847,0
+FLQS.US,D,20191231,000000,28.4915,28.4915,28.4449,28.4449,592.57079398167,0
+FLQS.US,D,20200102,000000,28.4548,28.4548,28.4548,28.4548,503.88672957624,0
+FLQS.US,D,20200103,000000,28.3745,28.4121,28.3745,28.4121,939.24486393012,0
+FLQS.US,D,20200106,000000,28.1591,28.4478,28.1591,28.428,480.70794001574,0
+FLQS.US,D,20200107,000000,28.3655,28.3655,28.3199,28.3268,1102.5041643128,0
+FLQS.US,D,20200108,000000,28.4935,28.4935,28.4071,28.4071,896.91837864572,0
+FLQS.US,D,20200109,000000,28.4518,28.5253,28.3824,28.3824,2993.0871736829,0
+FLQS.US,D,20200110,000000,28.5113,28.5113,28.2951,28.309,1850.272071004,0
+FLQS.US,D,20200113,000000,28.425,28.5412,28.3456,28.5412,7501.8656299311,0
+FLQS.US,D,20200114,000000,28.4726,28.5639,28.4726,28.5639,172.32926151508,0
+FLQS.US,D,20200115,000000,28.6889,28.7178,28.6205,28.6752,4460.4053302089,0
+FLQS.US,D,20200116,000000,29.0075,29.067,28.9688,29.0481,499.85563573963,0
+FLQS.US,D,20200117,000000,29.0324,29.077,28.9916,28.9916,1135.7606884648,0
+FLQS.US,D,20200121,000000,28.814,28.9301,28.8041,28.8468,1295.9966684701,0
+FLQS.US,D,20200122,000000,28.9787,28.9787,28.8915,28.9003,1028.9367017947,0
+FLQS.US,D,20200123,000000,28.818,29.0075,28.811,28.949,1364.5252636925,0
+FLQS.US,D,20200124,000000,28.5957,28.6473,28.5957,28.6473,697.37923373352,0
+FLQS.US,D,20200127,000000,28.4101,28.4101,28.4101,28.4101,11.085508050677,0
+FLQS.US,D,20200128,000000,28.5412,28.6077,28.5312,28.6077,5482.2876177896,0
+FLQS.US,D,20200129,000000,28.5312,28.5908,28.4618,28.4618,790.09439197555,0
+FLQS.US,D,20200130,000000,28.309,28.4022,28.2286,28.4022,550.24430869726,0
+FLQS.US,D,20200131,000000,28.0926,28.0926,27.2254,27.7801,46404.944473595,0
+FLQS.US,D,20200203,000000,27.8813,28.1026,27.8813,27.9884,3381.0799554566,0
+FLQS.US,D,20200204,000000,28.2106,28.4051,28.2106,28.2732,1211.3436979013,0
+FLQS.US,D,20200205,000000,28.6364,28.6364,28.6364,28.6364,551.25208215641,0
+FLQS.US,D,20200206,000000,28.6205,28.6205,28.6205,28.6205,435.35813435388,0
+FLQS.US,D,20200207,000000,28.4051,28.4051,28.2206,28.2495,9511.3659074812,0
+FLQS.US,D,20200210,000000,28.3853,28.3853,28.3853,28.3853,97.754025537791,0
+FLQS.US,D,20200211,000000,28.561,28.561,28.5461,28.5461,460.55247083269,0
+FLQS.US,D,20200212,000000,28.5898,28.6772,28.5898,28.6772,755.83009436437,0
+FLQS.US,D,20200213,000000,28.6889,28.812,28.6889,28.7813,623.81177121539,0
+FLQS.US,D,20200214,000000,28.6939,28.7058,28.6354,28.7058,640.94392002098,0
+FLQS.US,D,20200218,000000,28.6107,28.6413,28.6107,28.6393,2408.5785673744,0
+FLQS.US,D,20200219,000000,28.7078,28.7078,28.7078,28.7078,79.614103273046,0
+FLQS.US,D,20200220,000000,28.8061,28.8061,28.8061,28.8061,89.691837864572,0
+FLQS.US,D,20200221,000000,28.5729,28.5729,28.5729,28.5729,84.652970568809,0
+FLQS.US,D,20200224,000000,27.9002,27.9002,27.8218,27.8554,2836.8822875143,0
+FLQS.US,D,20200225,000000,26.9525,26.9525,26.9525,26.9525,51.396446416777,0
+FLQS.US,D,20200226,000000,27.1469,27.1678,26.5824,26.5824,2267.4902830931,0
+FLQS.US,D,20200227,000000,25.7151,26.1795,25.7151,25.7151,258.99777900219,0
+FLQS.US,D,20200228,000000,24.9938,25.1316,24.9938,24.9938,297.29317044998,0
+FLQS.US,D,20200302,000000,25.3291,25.7082,25.2835,25.7082,191475.94946552,0
+FLQS.US,D,20200303,000000,26.1844,26.1844,25.2527,25.2527,3388.1343696707,0
+FLQS.US,D,20200304,000000,25.8629,26,25.8541,26,307.37090504151,0
+FLQS.US,D,20200305,000000,25.4006,25.4006,25.0126,25.0126,11655.907828558,0
+FLQS.US,D,20200306,000000,24.3537,24.8805,24.3537,24.8349,39585.34147551,0
+FLQS.US,D,20200309,000000,23.5747,23.5747,22.7879,22.9168,1095.4497500987,0
+FLQS.US,D,20200310,000000,23.7117,23.7117,22.64,23.3604,7359.7695721907,0
+FLQS.US,D,20200311,000000,22.7154,22.7154,22.1131,22.1131,1513.675735647,0
+FLQS.US,D,20200312,000000,20.6217,20.6217,19.2344,19.2344,34787.332036485,0
+FLQS.US,D,20200313,000000,19.9568,20.8727,19.5759,20.8727,7974.5113822736,0
+FLQS.US,D,20200316,000000,19.0608,19.3714,17.494,17.494,4498.7007216567,0
+FLQS.US,D,20200317,000000,18.0636,19.0847,17.8224,18.9516,2058.8811770486,0
+FLQS.US,D,20200318,000000,18.9516,18.9516,16.8451,16.8451,1958.1038311333,0
+FLQS.US,D,20200319,000000,17.2936,18.5528,17.25,18.5369,2866.1077178297,0
+FLQS.US,D,20200320,000000,18.3673,18.3702,17.6081,17.6081,1117.6207662001,0
+FLQS.US,D,20200323,000000,17.8324,17.8324,17.1666,17.4861,4839.3281508503,0
+FLQS.US,D,20200324,000000,18.5339,18.9476,18.5339,18.9476,187.44586340237,0
+FLQS.US,D,20200325,000000,19.2543,19.683,19.2137,19.2137,86431.690724214,0
+FLQS.US,D,20200326,000000,19.5759,20.2903,19.4805,20.2903,15358.467517484,0
+FLQS.US,D,20200327,000000,19.683,19.6989,19.5431,19.5431,298.30094390914,0
+FLQS.US,D,20200330,000000,19.9847,19.9847,19.9847,19.9847,130.00277623067,0
+FLQS.US,D,20200331,000000,19.8983,19.8983,19.8557,19.8557,204.57801220796,0
+FLQS.US,D,20200401,000000,18.5171,18.5171,18.5171,18.5171,2.015546918305,0
+FLQS.US,D,20200402,000000,18.7433,18.7433,18.7433,18.7433,2.015546918305,0
+FLQS.US,D,20200403,000000,18.2055,18.2055,18.2055,18.2055,2.015546918305,0
+FLQS.US,D,20200406,000000,19.2842,19.7515,19.2842,19.7515,1984.3059410713,0
+FLQS.US,D,20200407,000000,20.4887,20.4887,19.8418,19.8418,624.81954467454,0
+FLQS.US,D,20200408,000000,20.7268,20.7268,20.7268,20.7268,57.443087171692,0
+FLQS.US,D,20200409,000000,21.6983,21.6983,21.6983,21.6983,2.015546918305,0
+FLQS.US,D,20200413,000000,21.1089,21.1486,20.9223,21.0186,9344.0755132618,0
+FLQS.US,D,20200414,000000,21.4136,21.4136,21.4136,21.4136,50.388672957624,0
+FLQS.US,D,20200415,000000,20.5512,20.5998,20.4858,20.4858,2776.4158799651,0
+FLQS.US,D,20200416,000000,20.58,20.58,20.1543,20.45,15712.196001646,0
+FLQS.US,D,20200417,000000,21.2051,21.3718,21.1288,21.3718,19157.773458489,0
+FLQS.US,D,20200420,000000,21.0594,21.2737,20.8588,20.971,43848.223207724,0
+FLQS.US,D,20200421,000000,20.5115,20.5115,20.2933,20.3577,280.16102164439,0
+FLQS.US,D,20200422,000000,20.5612,20.6882,20.5612,20.6693,1630.5774569087,0
+FLQS.US,D,20200423,000000,20.7358,21.0295,20.7358,20.7607,3651.1632425095,0
+FLQS.US,D,20200424,000000,21.0295,21.1486,21.0215,21.0434,9247.3292611832,0
+FLQS.US,D,20200427,000000,21.5545,21.9285,21.5545,21.9285,1342.3542475911,0
+FLQS.US,D,20200428,000000,22.3076,22.3076,22.3076,22.3076,2.015546918305,0
+FLQS.US,D,20200429,000000,23.3554,23.3554,23.3554,23.3554,33.256524152032,0
+FLQS.US,D,20200430,000000,22.767,22.7967,22.4922,22.5517,2286.637978817,0
+FLQS.US,D,20200501,000000,21.6338,21.6338,21.6249,21.6249,933.19822317521,0
+FLQS.US,D,20200504,000000,21.5446,21.5772,21.5446,21.5772,414.19489171167,0
+FLQS.US,D,20200505,000000,22.0357,22.0545,21.7549,21.7549,1209.328150983,0
+FLQS.US,D,20200506,000000,21.4761,21.4761,21.4761,21.4761,25.194336478813,0
+FLQS.US,D,20200507,000000,21.7142,21.7142,21.7142,21.7142,61.474181008301,0
+FLQS.US,D,20200508,000000,22.4048,22.6191,22.4048,22.6191,1049.0921709778,0
+FLQS.US,D,20200511,000000,22.3949,22.3949,22.3949,22.3949,3.0233203774575,0
+FLQS.US,D,20200512,000000,21.5048,21.5048,21.5048,21.5048,3.0233203774575,0
+FLQS.US,D,20200513,000000,21.215,21.215,20.8688,20.8688,108.83953358847,0
+FLQS.US,D,20200514,000000,20.9174,20.9174,20.9174,20.9174,73.567462518131,0
+FLQS.US,D,20200515,000000,21.2061,21.2061,21.2061,21.2061,158.22043308694,0
+FLQS.US,D,20200518,000000,22.632,22.632,22.632,22.632,1.0077734591525,0
+FLQS.US,D,20200519,000000,22.5705,22.5705,22.2907,22.2907,558.30649637048,0
+FLQS.US,D,20200520,000000,22.8067,22.8067,22.7392,22.7392,1024.9056079581,0
+FLQS.US,D,20200521,000000,22.8494,22.8494,22.8494,22.8494,3.0233203774575,0
+FLQS.US,D,20200522,000000,23.0301,23.0301,22.7274,22.9902,3020.29705708,0
+FLQS.US,D,20200526,000000,23.7376,23.7376,23.7376,23.7376,42.326485284405,0
+FLQS.US,D,20200527,000000,24.2306,24.5095,24.2306,24.5095,1276.8489727462,0
+FLQS.US,D,20200528,000000,23.9984,23.9984,23.9984,23.9984,41.318711825252,0
+FLQS.US,D,20200529,000000,23.8367,23.8367,23.8367,23.8367,40.310938366099,0
+FLQS.US,D,20200601,000000,24.0649,24.0649,24.0649,24.0649,97.754025537791,0
+FLQS.US,D,20200602,000000,24.2395,24.2395,24.2395,24.2395,1.0077734591525,0
+FLQS.US,D,20200603,000000,24.9609,24.9609,24.9343,24.9343,1888.5674624518,0
+FLQS.US,D,20200604,000000,24.8935,24.9313,24.8935,24.9313,152.17379233203,0
+FLQS.US,D,20200605,000000,26.113,26.1398,25.858,25.858,2216.0938366764,0
+FLQS.US,D,20200608,000000,26.3453,26.3453,26.1914,26.1914,778.00111046573,0
+FLQS.US,D,20200609,000000,25.6525,25.6615,25.6525,25.6615,176.36035535168,0
+FLQS.US,D,20200610,000000,25.1574,25.1574,25.0175,25.0175,165.27484730101,0
+FLQS.US,D,20200611,000000,23.2532,23.2652,23.2532,23.2652,420.24153246659,0
+FLQS.US,D,20200612,000000,23.6224,23.6342,23.3485,23.6342,411.17157133422,0
+FLQS.US,D,20200615,000000,24.048,24.048,24.048,24.048,2.015546918305,0
+FLQS.US,D,20200616,000000,24.5462,24.5462,24.5462,24.5462,25.194336478813,0
+FLQS.US,D,20200617,000000,24.2375,24.2375,24.2375,24.2375,1.0077734591525,0
+FLQS.US,D,20200618,000000,24.1513,24.1513,24.1085,24.1085,292.25430315422,0
+FLQS.US,D,20200619,000000,23.926,23.926,23.8119,23.8119,2151.5963352906,0
+FLQS.US,D,20200622,000000,23.6621,24.0233,23.6621,24.0233,3155.3387006065,0
+FLQS.US,D,20200623,000000,24.18,24.18,24.18,24.18,2.015546918305,0
+FLQS.US,D,20200624,000000,23.4229,23.4229,23.4229,23.4229,3.0233203774575,0
+FLQS.US,D,20200625,000000,23.416,23.6522,23.416,23.6522,1381.6574124981,0
+FLQS.US,D,20200626,000000,23.5251,23.5251,23.2235,23.3207,617.76513046048,0
+FLQS.US,D,20200629,000000,24.0729,24.0729,24.0729,24.0729,250.93559132897,0
+FLQS.US,D,20200630,000000,24.0729,24.3834,24.0729,24.3834,101.7851193744,0
+FLQS.US,D,20200701,000000,24.1603,24.2912,24.1603,24.2178,1677.9428094889,0
+FLQS.US,D,20200702,000000,24.2306,24.2306,24.2306,24.2306,3.0233203774575,0
+FLQS.US,D,20200706,000000,24.4192,24.4192,24.4192,24.4192,12.09328150983,0
+FLQS.US,D,20200707,000000,24.2385,24.2385,23.9846,23.9846,122.9483620166,0
+FLQS.US,D,20200708,000000,23.9509,24.0719,23.8674,24.0719,1318.1676845714,0
+FLQS.US,D,20200709,000000,24.2385,24.2385,23.6711,23.6711,722.57357021233,0
+FLQS.US,D,20200710,000000,24.0431,24.0431,24.0431,24.0431,3.0233203774575,0
+FLQS.US,D,20200713,000000,23.8069,23.8069,23.8069,23.8069,4.03109383661,0
+FLQS.US,D,20200714,000000,23.9736,24.185,23.9736,24.185,3195.6496389725,0
+FLQS.US,D,20200715,000000,24.9997,24.9997,24.9997,24.9997,30.233203774575,0
+FLQS.US,D,20200716,000000,24.8042,24.8161,24.7943,24.8161,1314.1365907349,0
+FLQS.US,D,20200717,000000,24.7744,24.9074,24.7744,24.9074,477.68461963828,0
+FLQS.US,D,20200720,000000,24.6772,24.7645,24.6672,24.7377,2190.8995001976,0
+FLQS.US,D,20200721,000000,25.1862,25.1862,25.0622,25.0721,5782.604108617,0
+FLQS.US,D,20200722,000000,25.1177,25.1694,25.0979,25.1694,2401.5241531604,0
+FLQS.US,D,20200723,000000,25.225,25.225,25.225,25.225,7.0544142140674,0
+FLQS.US,D,20200724,000000,25.0979,25.1128,24.9609,24.9609,209.61687950371,0
+FLQS.US,D,20200727,000000,25.0781,25.1981,25.0781,25.1981,718.54247637572,0
+FLQS.US,D,20200728,000000,25.2527,25.2527,25.0661,25.0661,7797.1432534628,0
+FLQS.US,D,20200729,000000,25.5564,25.6525,25.4978,25.6457,26582.040532065,0
+FLQS.US,D,20200730,000000,25.5256,25.5266,25.5256,25.5266,1134.7529150057,0
+FLQS.US,D,20200731,000000,25.3421,25.3658,25.1277,25.3221,4202.4153246659,0
+FLQS.US,D,20200803,000000,25.4184,25.6535,25.4184,25.6467,13907.273736305,0
+FLQS.US,D,20200804,000000,25.7528,25.7924,25.7329,25.7924,20054.691837134,0
+FLQS.US,D,20200805,000000,26.0059,26.117,25.8977,26.117,5617.329261316,0
+FLQS.US,D,20200806,000000,25.8788,26.0555,25.8788,26.001,9252.3681284791,0
+FLQS.US,D,20200807,000000,26.3968,26.3968,26.3968,26.3968,93.722931701182,0
+FLQS.US,D,20200810,000000,26.5913,26.5913,26.5436,26.5436,8904.6862850714,0
+FLQS.US,D,20200811,000000,26.884,26.884,26.4265,26.4265,583.50083284929,0
+FLQS.US,D,20200812,000000,26.8176,26.8176,26.5625,26.6607,13676.493614158,0
+FLQS.US,D,20200813,000000,26.758,26.758,26.5139,26.5139,13828.66740649,0
+FLQS.US,D,20200814,000000,26.5625,26.5625,26.4989,26.4989,147.13492503626,0
+FLQS.US,D,20200817,000000,26.5824,26.6975,26.5526,26.5526,29316.129926746,0
+FLQS.US,D,20200818,000000,26.4147,26.4573,26.3492,26.3492,18095.580232543,0
+FLQS.US,D,20200819,000000,26.6985,26.6985,26.2301,26.2301,33155.746806117,0
+FLQS.US,D,20200820,000000,26.1606,26.1924,26.1606,26.1924,3882.9511381145,0
+FLQS.US,D,20200821,000000,26.0852,26.0852,25.986,26.0416,1233.5147140027,0
+FLQS.US,D,20200824,000000,26.1507,26.3899,26.1507,26.3899,2781.4547472608,0
+FLQS.US,D,20200825,000000,26.4058,26.4058,26.4058,26.4058,3.0233203774575,0
+FLQS.US,D,20200826,000000,26.3373,26.3373,26.2788,26.2788,372.87617988643,0
+FLQS.US,D,20200827,000000,26.4255,26.4255,26.4255,26.4255,60.46640754915,0
+FLQS.US,D,20200828,000000,26.4394,26.5288,26.4394,26.5288,832.42087725996,0
+FLQS.US,D,20200831,000000,26.3859,26.3859,26.2828,26.2828,266.05219321625,0
+FLQS.US,D,20200901,000000,26.5218,26.5218,26.5218,26.5218,2.015546918305,0
+FLQS.US,D,20200902,000000,26.5913,26.9326,26.5913,26.9326,229.77234868677,0
+FLQS.US,D,20200903,000000,26.1319,26.2499,26.0772,26.1418,15646.690726802,0
+FLQS.US,D,20200904,000000,25.7528,25.994,25.7528,25.994,230.78012214592,0
+FLQS.US,D,20200908,000000,25.4978,25.8292,25.4978,25.5544,2433.7729038533,0
+FLQS.US,D,20200909,000000,25.7726,25.9016,25.7726,25.9016,101.7851193744,0
+FLQS.US,D,20200910,000000,25.6139,25.6139,25.6139,25.6139,75.583009436437,0
+FLQS.US,D,20200911,000000,25.596,25.596,25.4224,25.4224,101.7851193744,0
+FLQS.US,D,20200914,000000,25.8223,25.9106,25.8223,25.9106,179.38367572914,0
+FLQS.US,D,20200915,000000,25.9801,26.0585,25.8689,25.8689,1237.5458078392,0
+FLQS.US,D,20200916,000000,26.0207,26.0207,25.9522,25.9522,660.09161574488,0
+FLQS.US,D,20200917,000000,25.7339,25.7339,25.7339,25.7339,73.567462518131,0
+FLQS.US,D,20200918,000000,25.4779,25.5058,25.4779,25.5058,693.34813989691,0
+FLQS.US,D,20200921,000000,25.6555,25.6555,24.5452,24.826,7598.6118820098,0
+FLQS.US,D,20200922,000000,24.9679,25.1069,24.8598,25.1069,1349.4086618052,0
+FLQS.US,D,20200923,000000,24.4767,24.4767,24.4767,24.4767,151.16601887287,0
+FLQS.US,D,20200924,000000,24.6127,24.6127,24.5671,24.5671,908.00388669639,0
+FLQS.US,D,20200925,000000,24.7714,24.7714,24.7556,24.7556,752.80677398691,0
+FLQS.US,D,20200928,000000,25.3559,25.3569,25.3559,25.3569,325.51082730626,0
+FLQS.US,D,20200929,000000,25.1882,25.1882,25.1882,25.1882,83.645197109657,0
+FLQS.US,D,20200930,000000,25.4581,25.4581,25.2527,25.2527,1598.3287062159,0
+FLQS.US,D,20201001,000000,25.3906,25.6268,25.3807,25.6268,4524.9028315947,0
+FLQS.US,D,20201002,000000,25.9056,25.9056,25.9056,25.9056,20.15546918305,0
+FLQS.US,D,20201005,000000,26.2936,26.3799,26.2251,26.3799,1540.8856190441,0
+FLQS.US,D,20201006,000000,26.3055,26.3055,26.3055,26.3055,15.116601887287,0
+FLQS.US,D,20201007,000000,26.7451,26.7451,26.7451,26.7451,1.0077734591525,0
+FLQS.US,D,20201008,000000,26.9346,27.0021,26.9346,27.0021,743.73681285454,0
+FLQS.US,D,20201009,000000,27.1688,27.1688,27.1688,27.1688,1.0077734591525,0
+FLQS.US,D,20201012,000000,27.5161,27.5161,27.4546,27.4546,508.92559687201,0
+FLQS.US,D,20201013,000000,27.2373,27.2373,27.1778,27.2273,493.80899498472,0
+FLQS.US,D,20201014,000000,27.0309,27.0309,27.0309,27.0309,1.0077734591525,0
+FLQS.US,D,20201015,000000,26.6975,27.3256,26.6975,27.3256,2288.6535257353,0
+FLQS.US,D,20201016,000000,27.3653,27.3653,27.2353,27.2353,100.77734591525,0
+FLQS.US,D,20201019,000000,26.8355,26.8355,26.8355,26.8355,15.116601887287,0
+FLQS.US,D,20201020,000000,26.9921,26.9921,26.9921,26.9921,15.116601887287,0
+FLQS.US,D,20201021,000000,26.9019,26.9019,26.9019,26.9019,15.116601887287,0
+FLQS.US,D,20201022,000000,27.1143,27.1529,27.1143,27.1529,530.08883951421,0
+FLQS.US,D,20201023,000000,27.3018,27.3018,27.3018,27.3018,79.614103273046,0
+FLQS.US,D,20201026,000000,26.7967,26.7967,26.7967,26.7967,15.116601887287,0
+FLQS.US,D,20201027,000000,26.6181,26.6181,26.6181,26.6181,21.163242642202,0
+FLQS.US,D,20201028,000000,25.8798,25.8798,25.8798,25.8798,1.0077734591525,0
+FLQS.US,D,20201029,000000,25.7944,26.1686,25.7944,26.1686,1208.3203775238,0
+FLQS.US,D,20201030,000000,26.0495,26.0495,25.725,25.725,3711.6296500586,0
+FLQS.US,D,20201102,000000,26.1854,26.2331,26.1854,26.2331,470.63020542421,0
+FLQS.US,D,20201103,000000,26.9693,27.0408,26.9693,27.0408,323.49528038795,0
+FLQS.US,D,20201104,000000,26.9436,26.9436,26.9436,26.9436,4.03109383661,0
+FLQS.US,D,20201105,000000,27.5826,27.5826,27.5826,27.5826,3.0233203774575,0
+FLQS.US,D,20201106,000000,27.3693,27.3693,27.3693,27.3693,3.0233203774575,0
+FLQS.US,D,20201109,000000,28.6839,28.6839,28.1888,28.1888,662.10716266318,0
+FLQS.US,D,20201110,000000,28.6185,28.6185,28.6185,28.6185,1.0077734591525,0
+FLQS.US,D,20201111,000000,28.5481,28.5481,28.5481,28.5481,15.116601887287,0
+FLQS.US,D,20201112,000000,27.9269,27.9844,27.9269,27.9844,2256.4047750425,0
+FLQS.US,D,20201113,000000,28.5679,28.5679,28.5679,28.5679,20.15546918305,0
+FLQS.US,D,20201116,000000,29.0274,29.2228,29.0264,29.2228,371.86840642727,0
+FLQS.US,D,20201117,000000,29.3022,29.3429,29.3022,29.3429,100.77734591525,0
+FLQS.US,D,20201118,000000,29.4699,29.4699,29.0085,29.0085,191.47695723898,0
+FLQS.US,D,20201119,000000,29.198,29.198,29.198,29.198,75.583009436437,0
+FLQS.US,D,20201120,000000,29.1693,29.1693,29.1693,29.1693,75.583009436437,0
+FLQS.US,D,20201123,000000,29.4402,29.6158,29.4402,29.6158,105.81621321101,0
+FLQS.US,D,20201124,000000,30.1863,30.1863,30.1863,30.1863,152.17379233203,0
+FLQS.US,D,20201125,000000,29.9452,29.9452,29.9452,29.9452,34.264297611185,0
+FLQS.US,D,20201127,000000,29.9978,29.9978,29.9978,29.9978,68.528595222369,0
+FLQS.US,D,20201130,000000,29.9502,29.9998,29.4511,29.4511,246.90449749236,0
+FLQS.US,D,20201201,000000,29.7755,29.7755,29.7755,29.7755,12.09328150983,0
+FLQS.US,D,20201202,000000,29.7399,29.7399,29.7399,29.7399,1.0077734591525,0
+FLQS.US,D,20201203,000000,29.9155,29.9155,29.9155,29.9155,205.5857856671,0
+FLQS.US,D,20201204,000000,30.0395,30.4731,30.0395,30.4731,2407.5707939153,0
+FLQS.US,D,20201207,000000,30.4135,30.4135,30.3997,30.3997,1678.9505829481,0
+FLQS.US,D,20201208,000000,30.3987,30.7182,30.3987,30.6497,16355.155468586,0
+FLQS.US,D,20201209,000000,30.6369,30.6369,30.62,30.62,1275.8411992871,0
+FLQS.US,D,20201210,000000,30.7272,30.738,30.5901,30.6636,6800.455302361,0
+FLQS.US,D,20201211,000000,30.4503,30.4503,30.4503,30.4503,75.583009436437,0
+FLQS.US,D,20201214,000000,30.5169,30.5169,30.5169,30.5169,6.046640754915,0
+FLQS.US,D,20201215,000000,30.7986,31.1499,30.7986,31.1499,1622.5152692355,0
+FLQS.US,D,20201216,000000,31.3404,31.3404,31.1627,31.1627,100.77734591525,0
+FLQS.US,D,20201217,000000,31.392,31.392,31.392,31.392,75.583009436437,0
+FLQS.US,D,20201218,000000,31.2957,31.2957,31.2957,31.2957,6.046640754915,0
+FLQS.US,D,20201221,000000,31.1062,31.1181,31.1062,31.1181,348.68961686676,0
+FLQS.US,D,20201222,000000,31.38,31.38,31.1637,31.2769,1859.3420321363,0
+FLQS.US,D,20201223,000000,31.4396,31.4982,31.4227,31.4972,3068.6701831193,0
+FLQS.US,D,20201224,000000,31.5408,31.5408,31.5408,31.5408,16.12437534644,0
+FLQS.US,D,20201228,000000,31.6817,31.6817,31.6817,31.6817,6.046640754915,0
+FLQS.US,D,20201229,000000,31.1647,31.1647,31.1647,31.1647,38.295391447794,0
+FLQS.US,D,20201230,000000,31.4396,31.4396,31.394,31.394,163.2593003827,0
+FLQS.US,D,20201231,000000,31.4197,31.4197,31.4197,31.4197,34.264297611185,0
+FLQS.US,D,20210104,000000,31.3404,31.4396,30.9326,30.9326,2668.5841198358,0
+FLQS.US,D,20210105,000000,31.2809,31.4555,31.2809,31.4555,201.5546918305,0
+FLQS.US,D,20210106,000000,32.5629,32.7047,32.5629,32.7047,12865.235979541,0
+FLQS.US,D,20210107,000000,33.0402,33.0402,33.0402,33.0402,18.139922264745,0
+FLQS.US,D,20210108,000000,33.1672,33.1672,32.9032,32.9032,612.72626316471,0
+FLQS.US,D,20210111,000000,32.9707,32.9707,32.9707,32.9707,22.171016101355,0
+FLQS.US,D,20210112,000000,33.3259,33.4122,33.3259,33.4122,1199.2504163914,0
+FLQS.US,D,20210113,000000,33.197,33.3061,33.1285,33.1285,2152.6041087498,0
+FLQS.US,D,20210114,000000,33.5989,33.5989,33.5989,33.5989,88.684064405419,0
+FLQS.US,D,20210115,000000,33.3756,33.3756,33.1473,33.2187,2522.4569682587,0
+FLQS.US,D,20210119,000000,33.4044,33.5224,33.3686,33.4629,7610.7051635196,0
+FLQS.US,D,20210120,000000,33.6812,33.7199,33.6118,33.7199,233.80344252338,0
+FLQS.US,D,20210121,000000,33.5909,33.5909,33.5909,33.5909,18.139922264745,0
+FLQS.US,D,20210122,000000,33.9501,33.9501,33.9501,33.9501,137.05719044474,0
+FLQS.US,D,20210125,000000,34.6041,34.6041,33.8419,33.9838,1481.4269849542,0
+FLQS.US,D,20210126,000000,34.0741,34.0741,34.0741,34.0741,41.318711825252,0
+FLQS.US,D,20210127,000000,33.9183,33.9183,33.9183,33.9183,23.178789560507,0
+FLQS.US,D,20210128,000000,33.444,33.6217,33.444,33.4937,1179.0949472084,0
+FLQS.US,D,20210129,000000,33.1871,33.1871,33.1483,33.1483,482.72348693404,0
+FLQS.US,D,20210202,000000,33.6217,33.6217,33.563,33.563,625.8273181337,0
+FLQS.US,D,20210203,000000,33.572,33.572,33.565,33.565,243.8811771149,0
+FLQS.US,D,20210204,000000,34.1327,34.1327,34.1327,34.1327,325.51082730626,0
+FLQS.US,D,20210205,000000,34.2725,34.5484,34.2229,34.5484,1341.346474132,0
+FLQS.US,D,20210208,000000,35.2321,35.4107,35.2321,35.4107,165.27484730101,0
+FLQS.US,D,20210209,000000,35.4276,35.7383,35.4077,35.7383,351.71293724421,0
+FLQS.US,D,20210210,000000,35.5169,35.5169,35.5169,35.5169,92.715158242029,0
+FLQS.US,D,20210211,000000,35.4475,35.7431,35.4475,35.6459,210.62465296287,0
+FLQS.US,D,20210212,000000,35.8722,35.8722,35.6359,35.7323,1156.9239311071,0
+FLQS.US,D,20210216,000000,35.9308,35.9308,35.4445,35.4445,395.04719598777,0
+FLQS.US,D,20210217,000000,35.0435,35.0853,35.0435,35.0853,122.9483620166,0
+FLQS.US,D,20210218,000000,34.8927,34.8927,34.8174,34.8174,192.48473069812,0
+FLQS.US,D,20210219,000000,35.2509,35.2887,35.2509,35.2887,455.51360353692,0
+FLQS.US,D,20210222,000000,35.2539,35.2539,35.2539,35.2539,2.015546918305,0
+FLQS.US,D,20210223,000000,35.0089,35.0178,35.0089,35.0178,311.40199887812,0
+FLQS.US,D,20210224,000000,35.6161,35.7809,35.6161,35.7809,325.51082730626,0
+FLQS.US,D,20210225,000000,35.3879,35.3879,34.8669,34.8669,524.04219875929,0
+FLQS.US,D,20210226,000000,34.8054,34.8054,34.7757,34.7757,558.30649637048,0
+FLQS.US,D,20210301,000000,35.5457,35.76,35.5457,35.76,705.44142140674,0
+FLQS.US,D,20210302,000000,35.2411,35.2411,35.1538,35.1538,1599.336479675,0
+FLQS.US,D,20210303,000000,35.4662,35.5337,35.1617,35.1617,2375.3220432225,0
+FLQS.US,D,20210304,000000,34.9741,34.9741,34.2705,34.2705,523.03442530015,0
+FLQS.US,D,20210305,000000,35.111,35.111,35.111,35.111,18.139922264745,0
+FLQS.US,D,20210308,000000,35.9991,35.9991,35.7243,35.7243,110.85508050677,0
+FLQS.US,D,20210309,000000,36.0577,36.0577,36.0577,36.0577,60.46640754915,0
+FLQS.US,D,20210310,000000,36.7691,36.8376,36.6521,36.6521,2393.4619654872,0
+FLQS.US,D,20210311,000000,36.8981,37.052,36.8981,37.052,1023.8978344989,0
+FLQS.US,D,20210312,000000,37.1561,37.4339,37.1561,37.4339,2311.8323152958,0
+FLQS.US,D,20210315,000000,37.3119,37.4608,37.3119,37.4608,618.77290391962,0
+FLQS.US,D,20210316,000000,37.0321,37.0321,37.0321,37.0321,166.28262076016,0
+FLQS.US,D,20210317,000000,36.8089,37.1314,36.7691,37.1314,13762.154358187,0
+FLQS.US,D,20210318,000000,36.7304,36.7304,36.4566,36.4566,2769.3614657511,0
+FLQS.US,D,20210319,000000,36.2472,36.656,36.1688,36.656,3059.600221987,0
+FLQS.US,D,20210322,000000,36.7156,36.7156,36.2185,36.2185,1402.8206551403,0
+FLQS.US,D,20210323,000000,35.2877,35.2877,35.2877,35.2877,43.334258743557,0
+FLQS.US,D,20210324,000000,35.4366,35.4366,34.6169,34.6169,303.3398112049,0
+FLQS.US,D,20210325,000000,34.6268,35.4366,34.6268,35.4366,307.37090504151,0
+FLQS.US,D,20210326,000000,36.2066,36.2066,36.2066,36.2066,1504.6057745146,0
+FLQS.US,D,20210329,000000,35.5437,35.5437,35.5317,35.5317,654.04497498996,0
+FLQS.US,D,20210330,000000,35.8503,35.9614,35.8503,35.9049,1090.410882803,0
+FLQS.US,D,20210331,000000,36.3455,36.3941,36.1926,36.1926,791.10216543471,0
+FLQS.US,D,20210401,000000,36.4041,36.5399,36.4041,36.5399,755.83009436437,0
+FLQS.US,D,20210405,000000,36.5807,36.8773,36.5807,36.8773,10289.367017947,0
+FLQS.US,D,20210406,000000,37.2048,37.2395,36.8535,36.8535,19354.289283024,0
+FLQS.US,D,20210407,000000,36.8783,36.8783,36.3703,36.3703,506.9100499537,0
+FLQS.US,D,20210408,000000,36.5728,36.8287,36.3752,36.8287,30774.37812214,0
+FLQS.US,D,20210409,000000,36.6908,36.9756,36.6908,36.9756,4062.3348138437,0
+FLQS.US,D,20210412,000000,36.9776,37.057,36.9577,37.0321,9939.669627621,0
+FLQS.US,D,20210413,000000,36.938,36.938,36.7304,36.7593,1293.9811215518,0
+FLQS.US,D,20210414,000000,37.3129,37.3129,36.9796,36.9796,6953.6368681522,0
+FLQS.US,D,20210415,000000,37.2048,37.2088,37.1264,37.2088,1600.3442531342,0
+FLQS.US,D,20210416,000000,37.4231,37.561,37.1949,37.4191,11241.712936846,0
+FLQS.US,D,20210419,000000,37.2048,37.3189,36.8714,36.9955,1864.3808994321,0
+FLQS.US,D,20210420,000000,37.0172,37.0172,36.3256,36.4189,2313.8478622141,0
+FLQS.US,D,20210421,000000,36.7106,37.1165,36.7106,37.0451,5587.0960575414,0
+FLQS.US,D,20210422,000000,37.3398,37.3398,36.9477,37.0073,3622.9455856532,0
+FLQS.US,D,20210423,000000,37.2148,37.5411,37.2148,37.5411,954.36146581741,0
+FLQS.US,D,20210426,000000,37.6493,37.699,37.5074,37.5074,2335.0111048564,0
+FLQS.US,D,20210427,000000,37.8369,37.9063,37.6395,37.6395,987.61798996944,0
+FLQS.US,D,20210428,000000,37.6096,37.6096,37.5173,37.572,1232.5069405435,0
+FLQS.US,D,20210429,000000,37.5323,37.6602,37.5323,37.6602,550.24430869726,0
+FLQS.US,D,20210430,000000,37.1899,37.1899,37.1899,37.1899,13.101054968983,0
+FLQS.US,D,20210503,000000,37.5323,37.6096,37.4231,37.5838,2005.4691837134,0
+FLQS.US,D,20210504,000000,37.1988,37.3527,37.1988,37.2991,661.09938920404,0
+FLQS.US,D,20210505,000000,37.3248,37.3248,37.1978,37.1978,454.50583007778,0
+FLQS.US,D,20210506,000000,37.2544,37.4449,37.2544,37.4449,348.68961686676,0
+FLQS.US,D,20210507,000000,37.8388,37.8388,37.8388,37.8388,8.0621876732199,0
+FLQS.US,D,20210510,000000,37.4926,37.4926,37.1671,37.1671,316.44086617389,0
+FLQS.US,D,20210511,000000,36.8188,36.8188,36.8049,36.8049,509.93337033116,0
+FLQS.US,D,20210512,000000,36.3604,36.3604,35.635,35.635,1270.8023319913,0
+FLQS.US,D,20210513,000000,36.0389,36.4438,36.0389,36.4099,1536.8545252076,0
+FLQS.US,D,20210514,000000,37.2216,37.2216,37.2216,37.2216,301.32426428659,0
+FLQS.US,D,20210517,000000,37.057,37.1701,37.057,37.1701,230.78012214592,0
+FLQS.US,D,20210518,000000,37.0172,37.0172,36.8188,36.8188,620.78845083793,0
+FLQS.US,D,20210519,000000,36.0984,36.4646,36.0984,36.4646,320.4719600105,0
+FLQS.US,D,20210520,000000,36.5122,36.5925,36.5122,36.5925,165.27484730101,0
+FLQS.US,D,20210521,000000,36.928,36.9965,36.7284,36.7633,1866.3964463504,0
+FLQS.US,D,20210524,000000,37.055,37.055,36.928,37.0053,919.08939474707,0
+FLQS.US,D,20210525,000000,37.1165,37.1165,36.7344,36.7344,273.10660743033,0
+FLQS.US,D,20210526,000000,37.2336,37.3933,37.2128,37.3645,2758.2759577004,0
+FLQS.US,D,20210527,000000,37.6096,37.6096,37.6096,37.6096,54.419766794235,0
+FLQS.US,D,20210528,000000,37.6444,37.6444,37.3834,37.3834,1245.6079955125,0
+FLQS.US,D,20210601,000000,37.823,37.823,37.823,37.823,49.380899498472,0
+FLQS.US,D,20210602,000000,37.6365,37.6365,37.6365,37.6365,79.614103273046,0
+FLQS.US,D,20210603,000000,37.4033,37.4033,37.3587,37.3587,192.48473069812,0
+FLQS.US,D,20210604,000000,37.3537,37.4558,37.3537,37.4558,199.5391449122,0
+FLQS.US,D,20210607,000000,37.6295,37.7754,37.6295,37.7754,269.07551359372,0
+FLQS.US,D,20210608,000000,38.1633,38.2428,38.1633,38.2189,1160.9550249436,0
+FLQS.US,D,20210609,000000,38.2228,38.2428,38.0184,38.0184,580.47751247183,0
+FLQS.US,D,20210610,000000,37.6503,37.6503,37.6503,37.6503,113.87840088424,0
+FLQS.US,D,20210611,000000,37.8666,38.0413,37.8666,38.0413,356.75180453998,0
+FLQS.US,D,20210614,000000,37.8815,37.8815,37.8815,37.8815,40.310938366099,0
+FLQS.US,D,20210615,000000,37.6592,37.8359,37.6592,37.8359,2503.3092725348,0
+FLQS.US,D,20210616,000000,37.7326,37.7326,37.7326,37.7326,21.163242642202,0
+FLQS.US,D,20210617,000000,37.2803,37.2803,37.2803,37.2803,5.0388672957624,0
+FLQS.US,D,20210618,000000,36.3831,36.4754,36.3831,36.4754,1313.1288172757,0
+FLQS.US,D,20210621,000000,37.1403,37.1453,37.1403,37.1453,253.95891170643,0
+FLQS.US,D,20210622,000000,37.1155,37.3734,37.1155,37.3734,313.41754579642,0
+FLQS.US,D,20210623,000000,37.4003,37.4003,37.4003,37.4003,88.684064405419,0
+FLQS.US,D,20210624,000000,37.699,37.8051,37.699,37.8051,101.7851193744,0
+FLQS.US,D,20210625,000000,37.9361,38.0542,37.9361,37.9927,1926.8628538996,0
+FLQS.US,D,20210628,000000,37.7675,37.8031,37.7675,37.8031,1285.9189338786,0
+FLQS.US,D,20210629,000000,37.7773,37.7773,37.704,37.704,692.34036643776,0
+FLQS.US,D,20210630,000000,37.823,37.823,37.823,37.823,59.458634089997,0
+FLQS.US,D,20210701,000000,38.0622,38.1138,37.9976,38.0303,6705.7245972007,0
+FLQS.US,D,20210702,000000,38.0154,38.0154,37.7376,37.7872,2605.0943919092,0
+FLQS.US,D,20210706,000000,37.8865,37.8865,37.1631,37.4122,1807.9455857195,0
+FLQS.US,D,20210707,000000,37.1571,37.4023,37.0946,37.2613,2570.830094298,0
+FLQS.US,D,20210708,000000,36.8267,36.8267,36.8267,36.8267,113.87840088424,0
+FLQS.US,D,20210709,000000,37.5411,37.698,37.5411,37.698,864.66962795283,0
+FLQS.US,D,20210712,000000,37.8398,37.8398,37.825,37.825,149.15047195456,0
+FLQS.US,D,20210713,000000,37.4519,37.4519,37.301,37.301,439.38922819048,0
+FLQS.US,D,20210714,000000,37.2236,37.2236,37.058,37.058,2072.9900054767,0
+FLQS.US,D,20210715,000000,36.8376,36.8466,36.7781,36.8386,517.99555800438,0
+FLQS.US,D,20210716,000000,36.8971,36.8971,36.5399,36.5399,436.36590781303,0
+FLQS.US,D,20210719,000000,36.2452,36.2452,36.0209,36.0209,250.93559132897,0
+FLQS.US,D,20210720,000000,37.0361,37.0361,37.0162,37.0162,268.06774013456,0
+FLQS.US,D,20210721,000000,37.3874,37.3874,37.3874,37.3874,12.09328150983,0
+FLQS.US,D,20210722,000000,36.8773,36.9955,36.8744,36.9955,2422.6873958026,0
+FLQS.US,D,20210723,000000,37.3704,37.3704,37.3704,37.3704,9.0699611323724,0
+FLQS.US,D,20210726,000000,37.5511,37.5511,37.5511,37.5511,158.22043308694,0
+FLQS.US,D,20210727,000000,37.0351,37.2494,37.0251,37.2494,740.71349247708,0
+FLQS.US,D,20210728,000000,37.561,37.561,37.4906,37.4906,723.58134367149,0
+FLQS.US,D,20210729,000000,37.9063,37.9063,37.9063,37.9063,38.295391447794,0
+FLQS.US,D,20210730,000000,37.825,37.825,37.825,37.825,53.411993335082,0
+FLQS.US,D,20210802,000000,38.1138,38.1138,37.693,37.693,678.23153800963,0
+FLQS.US,D,20210803,000000,37.4618,37.9361,37.432,37.9014,1789.8056634548,0
+FLQS.US,D,20210804,000000,37.5799,37.7476,37.4389,37.4389,970.48584116385,0
+FLQS.US,D,20210805,000000,38.0144,38.0144,38.0144,38.0144,1315.144364194,0
+FLQS.US,D,20210806,000000,38.0839,38.2566,38.0739,38.2566,1463.2870626894,0
+FLQS.US,D,20210809,000000,38.1633,38.1633,38.0144,38.0144,348.68961686676,0
+FLQS.US,D,20210810,000000,38.2228,38.2438,38.2228,38.2438,246.90449749236,0
+FLQS.US,D,20210811,000000,38.3618,38.465,38.2923,38.465,973.5091615413,0
+FLQS.US,D,20210812,000000,38.4115,38.46,38.4115,38.4194,2101.207662333,0
+FLQS.US,D,20210813,000000,38.2467,38.3121,38.2011,38.2011,1076.3020543749,0
+FLQS.US,D,20210816,000000,38.1743,38.1743,38.1743,38.1743,49.380899498472,0
+FLQS.US,D,20210817,000000,37.6701,37.6701,37.6701,37.6701,7.0544142140674,0
+FLQS.US,D,20210818,000000,37.3864,37.3864,37.3864,37.3864,57.443087171692,0
+FLQS.US,D,20210819,000000,37.1939,37.1939,37.1939,37.1939,156.20488616864,0
+FLQS.US,D,20210820,000000,37.5401,37.7872,37.5401,37.7456,1363.5174902334,0
+FLQS.US,D,20210823,000000,37.9361,38.0978,37.9361,38.0978,494.81676844387,0
+FLQS.US,D,20210824,000000,38.2953,38.2953,38.2953,38.2953,55.427540253386,0
+FLQS.US,D,20210825,000000,38.3965,38.3965,38.3965,38.3965,12.09328150983,0
+FLQS.US,D,20210826,000000,38.1434,38.1434,38.0284,38.0284,525.04997221844,0
+FLQS.US,D,20210827,000000,38.8302,38.8302,38.8302,38.8302,90.699611323724,0
+FLQS.US,D,20210830,000000,38.7766,38.7766,38.7766,38.7766,73.567462518131,0
+FLQS.US,D,20210831,000000,38.9353,38.9353,38.7508,38.7508,1867.4042198096,0
+FLQS.US,D,20210901,000000,38.8977,38.8977,38.8977,38.8977,22.171016101355,0
+FLQS.US,D,20210902,000000,39.0931,39.1318,39.0147,39.0306,1125.6829538734,0
+FLQS.US,D,20210903,000000,38.7577,38.8559,38.7577,38.8499,3337.7456967131,0
+FLQS.US,D,20210907,000000,39.0535,39.0535,38.3866,38.3866,1802.9067184238,0
+FLQS.US,D,20210908,000000,38.2228,38.2228,38.0542,38.1902,751.79900052776,0
+FLQS.US,D,20210909,000000,38.1832,38.4401,38.1832,38.2001,541.17434756488,0
+FLQS.US,D,20210910,000000,38.4115,38.4115,37.7892,37.7892,1359.4863963967,0
+FLQS.US,D,20210913,000000,37.7376,37.8865,37.7376,37.8865,276.12992780778,0
+FLQS.US,D,20210914,000000,37.5561,37.5561,37.5561,37.5561,802.18767348538,0
+FLQS.US,D,20210915,000000,37.9153,37.9153,37.9153,37.9153,67.520821763216,0
+FLQS.US,D,20210916,000000,37.8766,38.1733,37.8766,37.9947,1299.0199888476,0
+FLQS.US,D,20210917,000000,37.9183,37.9183,37.9183,37.9183,58.450860630844,0
+FLQS.US,D,20210920,000000,37.2673,37.2673,37.2673,37.2673,3.0233203774575,0
+FLQS.US,D,20210921,000000,37.3308,37.3308,37.3308,37.3308,5.0388672957624,0
+FLQS.US,D,20210922,000000,37.8696,37.8696,37.8696,37.8696,63.489727926607,0
+FLQS.US,D,20210923,000000,38.343,38.343,38.343,38.343,3.0233203774575,0
+FLQS.US,D,20210924,000000,38.345,38.462,38.345,38.3826,513.96446416777,0
+FLQS.US,D,20210927,000000,38.7031,38.7031,38.7031,38.7031,23.178789560507,0
+FLQS.US,D,20210928,000000,38.0204,38.0204,38.0204,38.0204,99.769572456097,0
+FLQS.US,D,20210929,000000,38.2725,38.2725,38.1454,38.1454,550.24430869726,0
+FLQS.US,D,20210930,000000,37.4548,37.4548,37.4548,37.4548,8.0621876732199,0
+FLQS.US,D,20211001,000000,37.708,38.1356,37.689,37.9728,41144.367016819,0
+FLQS.US,D,20211004,000000,37.8766,37.8865,37.4409,37.7356,13359.044974526,0
+FLQS.US,D,20211005,000000,38.0056,38.2438,37.8071,37.9728,1133.7451415465,0
+FLQS.US,D,20211006,000000,37.5005,37.8528,37.5005,37.8528,513.96446416777,0
+FLQS.US,D,20211007,000000,38.3628,38.6406,38.3628,38.4312,620.78845083793,0
+FLQS.US,D,20211008,000000,38.4025,38.4025,38.1375,38.1375,378.92282064134,0
+FLQS.US,D,20211011,000000,38.1643,38.3053,37.8398,37.8398,1269.7945585322,0
+FLQS.US,D,20211012,000000,37.9163,38.0154,37.9163,37.9728,815.28872845437,0
+FLQS.US,D,20211013,000000,37.8071,38.0433,37.8071,38.0433,426.2881732215,0
+FLQS.US,D,20211014,000000,38.4322,38.5026,38.4322,38.5026,223.72570793185,0
+FLQS.US,D,20211015,000000,38.4561,38.4561,38.4561,38.4561,197.52359799389,0
+FLQS.US,D,20211018,000000,38.5811,38.603,38.5811,38.603,214.65574679948,0
+FLQS.US,D,20211019,000000,38.6506,38.6704,38.5415,38.6148,685.28595222369,0
+FLQS.US,D,20211020,000000,38.6108,38.7378,38.6108,38.7378,312.40977233728,0
+FLQS.US,D,20211021,000000,38.9383,38.9998,38.9383,38.9998,175.35258189253,0
+FLQS.US,D,20211022,000000,39.245,39.245,39.0058,39.0058,1998.4147694994,0
+FLQS.US,D,20211025,000000,39.2697,39.3144,39.2549,39.2786,706.44919486589,0
+FLQS.US,D,20211026,000000,39.1258,39.1258,38.9879,38.9879,359.77512491744,0
+FLQS.US,D,20211027,000000,38.591,38.591,38.3201,38.3201,609.70294278726,0
+FLQS.US,D,20211028,000000,38.9274,39.0147,38.9274,39.0147,480.70794001574,0
+FLQS.US,D,20211029,000000,39.0465,39.1725,39.0465,39.1725,1011.8045529891,0
+FLQS.US,D,20211101,000000,39.6617,39.9901,39.6617,39.9901,2018.5702386824,0
+FLQS.US,D,20211102,000000,39.8929,39.8929,39.8929,39.8929,135.04164352644,0
+FLQS.US,D,20211103,000000,40.7919,40.8713,40.7105,40.7105,4470.4830648005,0
+FLQS.US,D,20211104,000000,40.9903,40.9903,40.782,40.8693,2902.3875623592,0
+FLQS.US,D,20211105,000000,41.42,41.42,41.42,41.42,42.326485284405,0
+FLQS.US,D,20211108,000000,41.417,41.417,41.417,41.417,3.0233203774575,0
+FLQS.US,D,20211109,000000,41.429,41.429,41.3972,41.3972,356.75180453998,0
+FLQS.US,D,20211110,000000,41.0618,41.0618,41.0618,41.0618,1.0077734591525,0
+FLQS.US,D,20211111,000000,41.416,41.416,41.3248,41.3248,178.37590226999,0
+FLQS.US,D,20211112,000000,41.427,41.427,41.427,41.427,119.92504163914,0
+FLQS.US,D,20211115,000000,41.288,41.3109,41.2583,41.3109,405.1249305793,0
+FLQS.US,D,20211116,000000,41.5064,41.5064,41.5064,41.5064,3.0233203774575,0
+FLQS.US,D,20211117,000000,41.2732,41.2732,41.1233,41.1561,1611.4297611849,0
+FLQS.US,D,20211118,000000,41.168,41.168,41.168,41.168,23.178789560507,0
+FLQS.US,D,20211119,000000,41.0897,41.0897,40.8654,40.8654,909.01166015554,0
+FLQS.US,D,20211122,000000,40.901,41.1372,40.901,41.0548,229.77234868677,0
+FLQS.US,D,20211123,000000,40.7424,40.915,40.7324,40.915,1077.309827834,0
+FLQS.US,D,20211124,000000,40.6828,40.7482,40.6828,40.7482,951.33814543995,0
+FLQS.US,D,20211126,000000,39.5128,39.5128,39.361,39.4196,3203.7118266458,0
+FLQS.US,D,20211129,000000,39.3204,39.3204,39.3204,39.3204,207.60133258541,0
+FLQS.US,D,20211130,000000,38.8947,38.9037,38.462,38.5076,1010.79677953,0
+FLQS.US,D,20211201,000000,39.2846,39.2846,37.9004,37.9004,4416.0632980062,0
+FLQS.US,D,20211202,000000,38.7269,38.7269,38.7269,38.7269,1.0077734591525,0
+FLQS.US,D,20211203,000000,38.4213,38.4213,38.3092,38.3092,498.84786228048,0
+FLQS.US,D,20211206,000000,39.0643,39.0643,39.0643,39.0643,3.0233203774575,0
+FLQS.US,D,20211207,000000,39.6269,39.6269,39.6269,39.6269,6379.2059964353,0
+FLQS.US,D,20211208,000000,39.7808,39.8105,39.7332,39.7609,1013.8200999074,0
+FLQS.US,D,20211209,000000,39.364,39.364,39.0792,39.0792,580.47751247183,0
+FLQS.US,D,20211210,000000,38.978,38.9988,38.978,38.9988,100.77734591525,0
+FLQS.US,D,20211213,000000,38.3985,38.3985,38.3985,38.3985,7.0544142140674,0
+FLQS.US,D,20211214,000000,38.1524,38.1524,38.1524,38.1524,24.18656301966,0
+FLQS.US,D,20211215,000000,38.6763,38.6763,38.6763,38.6763,17.132148805592,0
+FLQS.US,D,20211216,000000,38.0552,38.1148,38.0552,38.0711,1321.1910049489,0
+FLQS.US,D,20211217,000000,38.0998,38.0998,38.0998,38.0998,178.37590226999,0
+FLQS.US,D,20211220,000000,37.302,37.569,37.2326,37.569,31428.42309713,0
+FLQS.US,D,20211221,000000,38.0552,38.4362,38.0552,38.4362,1373.5952248248,0
+FLQS.US,D,20211222,000000,38.4025,38.7805,38.4025,38.7805,443.42032202709,0
+FLQS.US,D,20211223,000000,38.8688,39.0167,38.8688,39.0167,191.47695723898,0
+FLQS.US,D,20211227,000000,39.3441,39.5337,39.3441,39.5337,945.29150468504,0
+FLQS.US,D,20211228,000000,39.4563,39.4563,39.4563,39.4563,82.637423650504,0
+FLQS.US,D,20211229,000000,39.4831,39.7113,39.4831,39.6914,497.84008882133,0
+FLQS.US,D,20211230,000000,39.5748,39.5748,39.5748,39.5748,134.03387006728,0
+FLQS.US,D,20211231,000000,39.5923,39.5923,39.5923,39.5923,3.0233203774575,0
+FLQS.US,D,20220103,000000,39.7024,39.7024,39.7024,39.7024,5.0388672957624,0
+FLQS.US,D,20220104,000000,39.8213,39.8213,39.8213,39.8213,14.108828428135,0
+FLQS.US,D,20220105,000000,38.7536,38.7536,38.7536,38.7536,51.396446416777,0
+FLQS.US,D,20220106,000000,38.8605,38.8605,38.8605,38.8605,23.178789560507,0
+FLQS.US,D,20220107,000000,38.361,38.361,38.361,38.361,12.09328150983,0
+FLQS.US,D,20220110,000000,38.148,38.148,38.148,38.148,112.87062742508,0
+FLQS.US,D,20220111,000000,38.3289,38.3289,38.3289,38.3289,62.481954467454,0
+FLQS.US,D,20220112,000000,38.2012,38.2012,38.2012,38.2012,73.567462518131,0
+FLQS.US,D,20220113,000000,38.4213,38.4213,37.9696,37.9696,136.04941698558,0
+FLQS.US,D,20220114,000000,37.4886,37.8069,37.4886,37.8069,120.9328150983,0
+FLQS.US,D,20220118,000000,36.9008,36.9008,36.9008,36.9008,44.342032202709,0
+FLQS.US,D,20220119,000000,37.1512,37.1512,36.4624,36.4624,629.85841197031,0
+FLQS.US,D,20220120,000000,36.4624,36.8336,35.7337,35.7337,2126.4019988118,0
+FLQS.US,D,20220121,000000,36.1291,36.149,35.385,35.3957,688.30927260115,0
+FLQS.US,D,20220124,000000,35.5636,36.3299,35.5636,36.3299,898.93392556403,0
+FLQS.US,D,20220125,000000,35.6818,35.6818,35.6818,35.6818,557.29872291133,0
+FLQS.US,D,20220126,000000,35.9903,36.1887,35.1077,35.1077,811.25763461776,0
+FLQS.US,D,20220127,000000,35.6032,35.6331,34.6156,34.6156,446.44364240455,0
+FLQS.US,D,20220128,000000,34.2735,35.135,34.2735,35.135,949.32259852165,0
+FLQS.US,D,20220131,000000,35.6132,36.0009,35.6132,36.0009,872.73181562606,0
+FLQS.US,D,20220201,000000,36.0498,36.2933,36.0001,36.2933,674.20044417302,0
+FLQS.US,D,20220202,000000,36.0101,36.0569,36.0101,36.0569,240.85785673744,0
+FLQS.US,D,20220203,000000,35.5009,35.5009,35.5009,35.5009,37.287617988643,0
+FLQS.US,D,20220204,000000,34.9484,35.4729,34.9484,35.4729,431.32704051727,0
+FLQS.US,D,20220207,000000,35.4972,35.4972,35.4972,35.4972,5.0388672957624,0
+FLQS.US,D,20220208,000000,36.2731,36.2731,36.2731,36.2731,30.233203774575,0
+FLQS.US,D,20220209,000000,36.5658,36.6253,36.5658,36.6104,11849.400332715,0
+FLQS.US,D,20220210,000000,36.288,36.288,36.0715,36.0715,382.95391447794,0
+FLQS.US,D,20220211,000000,36.1986,36.1986,35.5834,35.8066,2116.3242642202,0
+FLQS.US,D,20220214,000000,35.7719,35.7719,35.7166,35.7166,193.49250415728,0
+FLQS.US,D,20220215,000000,36.4938,36.4938,36.4938,36.4938,54.419766794235,0
+FLQS.US,D,20220216,000000,36.2285,36.5569,36.2285,36.5569,207.60133258541,0
+FLQS.US,D,20220217,000000,36.149,36.149,35.8561,35.8561,406.13270403846,0
+FLQS.US,D,20220218,000000,36.0696,36.0696,35.6429,35.6854,3875.8967239005,0
+FLQS.US,D,20220222,000000,35.5877,35.5877,35.1703,35.1703,205.5857856671,0
+FLQS.US,D,20220223,000000,35.4642,35.4642,34.4977,34.4977,593.57856744081,0
+FLQS.US,D,20220224,000000,34.5117,35.1394,34.5117,35.1394,226.74902830931,0
+FLQS.US,D,20220225,000000,35.8712,35.9314,35.7823,35.9314,671.17712379555,0
+FLQS.US,D,20220228,000000,35.762,36.0235,35.762,36.0235,422.25707938489,0
+FLQS.US,D,20220301,000000,35.2832,35.2832,35.2832,35.2832,1.0077734591525,0
+FLQS.US,D,20220302,000000,36.2681,36.2922,36.2681,36.2922,241.8656301966,0
+FLQS.US,D,20220303,000000,35.8761,35.959,35.8761,35.959,113.87840088424,0
+FLQS.US,D,20220304,000000,35.5437,35.5437,35.2967,35.5378,576.44641863522,0
+FLQS.US,D,20220307,000000,34.5813,34.5813,34.5813,34.5813,14.108828428135,0
+FLQS.US,D,20220308,000000,34.5696,34.5696,34.5696,34.5696,28.21765685627,0
+FLQS.US,D,20220309,000000,35.4047,35.4047,35.2799,35.2799,102.79289283355,0
+FLQS.US,D,20220310,000000,35.1643,35.1643,35.1643,35.1643,50.317811184187,0
+FLQS.US,D,20220311,000000,34.7088,34.7088,34.7088,34.7088,19.120768249991,0
+FLQS.US,D,20220314,000000,34.5118,34.5118,34.5118,34.5118,3.0190686710512,0
+FLQS.US,D,20220315,000000,34.8285,35.0263,34.8056,35.0263,231.46193144726,0
+FLQS.US,D,20220316,000000,35.9149,35.9149,35.9149,35.9149,131.83266530257,0
+FLQS.US,D,20220317,000000,36.2783,36.2783,36.2783,36.2783,31.197042934196,0
+FLQS.US,D,20220318,000000,36.6657,36.6657,36.6657,36.6657,28.177974263145,0
+FLQS.US,D,20220321,000000,36.2848,36.2848,36.2848,36.2848,46.292386289452,0
+FLQS.US,D,20220322,000000,36.4782,36.4841,36.4782,36.4841,958.05112494692,0
+FLQS.US,D,20220323,000000,35.7549,35.7549,35.7549,35.7549,137.87080264467,0
+FLQS.US,D,20220324,000000,35.9714,36.0116,35.9714,36.0116,705.4557128023,0
+FLQS.US,D,20220325,000000,36.019,36.019,36.019,36.019,4.025424894735,0
+FLQS.US,D,20220328,000000,36.1031,36.1031,36.1031,36.1031,3.0190686710512,0
+FLQS.US,D,20220329,000000,37.0467,37.0467,37.0467,37.0467,29.184330486828,0
+FLQS.US,D,20220330,000000,36.3699,36.3699,36.3699,36.3699,120.76274684205,0
+FLQS.US,D,20220331,000000,36.18,36.18,35.9795,35.9795,101.64197859206,0
+FLQS.US,D,20220401,000000,36.1728,36.1728,36.1728,36.1728,161.0169957894,0
+FLQS.US,D,20220404,000000,36.0906,36.0906,36.0481,36.0481,352.22467828931,0
+FLQS.US,D,20220405,000000,35.713,35.7428,35.4451,35.4451,3929.821053485,0
+FLQS.US,D,20220406,000000,35.0613,35.0613,35.0613,35.0613,2.0127124473675,0
+FLQS.US,D,20220407,000000,35.079,35.079,35.079,35.079,71.451291881546,0
+FLQS.US,D,20220408,000000,34.9504,34.9504,34.9504,34.9504,21.133480697359,0
+FLQS.US,D,20220411,000000,35.0771,35.0771,34.785,34.785,598.78195309183,0
+FLQS.US,D,20220412,000000,34.9703,34.9703,34.9703,34.9703,206.30302585517,0
+FLQS.US,D,20220413,000000,35.1664,35.4811,35.1367,35.4811,1010.3816485785,0
+FLQS.US,D,20220414,000000,35.4354,35.4354,35.1609,35.1609,1342.4792023941,0
+FLQS.US,D,20220418,000000,35.1267,35.1267,34.9788,34.9788,240.51913746041,0
+FLQS.US,D,20220419,000000,35.554,35.7864,35.554,35.7864,721.55741238124,0
+FLQS.US,D,20220420,000000,36.0312,36.0312,36.0312,36.0312,13.082630907889,0
+FLQS.US,D,20220421,000000,35.4576,35.5615,35.4576,35.5615,663.18875140758,0
+FLQS.US,D,20220422,000000,34.8485,34.8485,34.6948,34.6948,225.42379410516,0
+FLQS.US,D,20220425,000000,34.9084,34.9084,34.9084,34.9084,150.95343355256,0
+FLQS.US,D,20220426,000000,34.3417,34.3417,33.9619,33.9619,1128.1253267495,0
+FLQS.US,D,20220427,000000,34.0734,34.2026,33.8556,33.8556,289.83059242092,0
+FLQS.US,D,20220428,000000,34.1827,34.4351,34.1827,34.4351,364.30095297351,0
+FLQS.US,D,20220429,000000,33.4931,33.4931,33.4931,33.4931,1.0063562236837,0
+FLQS.US,D,20220502,000000,33.762,33.762,33.762,33.762,74.470360552597,0
+FLQS.US,D,20220503,000000,34.0073,34.0073,34.0073,34.0073,16.10169957894,0
+FLQS.US,D,20220504,000000,33.8946,34.8528,33.8946,34.8528,109.69282838153,0
+FLQS.US,D,20220505,000000,33.4882,33.4882,33.4882,33.4882,40.25424894735,0
+FLQS.US,D,20220506,000000,33.1342,33.1342,33.0444,33.0444,393.48528346034,0
+FLQS.US,D,20220509,000000,32.3884,32.3884,32.3884,32.3884,3.0190686710512,0
+FLQS.US,D,20220510,000000,32.1052,32.1052,32.1052,32.1052,1.0063562236837,0
+FLQS.US,D,20220511,000000,32.2749,32.2749,31.4231,31.4231,150.95343355256,0
+FLQS.US,D,20220512,000000,31.8541,31.8541,31.8541,31.8541,94.597485026272,0
+FLQS.US,D,20220513,000000,32.5432,32.6226,32.5133,32.5446,1078.813871789,0
+FLQS.US,D,20220516,000000,32.3841,32.3841,32.363,32.3745,340.1484036051,0
+FLQS.US,D,20220517,000000,33.1256,33.1256,33.1256,33.1256,19.120768249991,0
+FLQS.US,D,20220518,000000,31.8261,31.8261,31.8261,31.8261,1.0063562236837,0
+FLQS.US,D,20220519,000000,31.7979,31.838,31.7979,31.838,385.43443367087,0
+FLQS.US,D,20220520,000000,31.9967,31.9967,31.3209,31.697,486.07005603925,0
+FLQS.US,D,20220523,000000,31.8771,31.8771,31.8771,31.8771,3.0190686710512,0
+FLQS.US,D,20220524,000000,31.5494,31.5761,31.5494,31.5761,202.27760096043,0
+FLQS.US,D,20220525,000000,32.1755,32.2893,32.1755,32.2893,226.43015032884,0
+FLQS.US,D,20220526,000000,32.9562,32.9562,32.9562,32.9562,1.0063562236837,0
+FLQS.US,D,20220527,000000,33.5169,33.5756,33.5169,33.5756,102.64833481574,0
+FLQS.US,D,20220531,000000,33.5666,33.5666,33.285,33.285,121.76910306573,0
+FLQS.US,D,20220601,000000,32.8114,33.1524,32.8114,33.1524,435.75224485506,0
+FLQS.US,D,20220602,000000,33.8434,33.8434,33.8434,33.8434,59.375017197341,0
+FLQS.US,D,20220603,000000,33.4077,33.519,33.4077,33.519,355.24374696036,0
+FLQS.US,D,20220606,000000,33.6818,33.6818,33.6818,33.6818,1.0063562236837,0
+FLQS.US,D,20220607,000000,33.9412,33.9412,33.9412,33.9412,961.07019361797,0
+FLQS.US,D,20220608,000000,33.358,33.3746,33.358,33.3746,111.7055408289,0
+FLQS.US,D,20220609,000000,32.8729,32.8729,32.8729,32.8729,1.0063562236837,0
+FLQS.US,D,20220610,000000,32.086,32.1174,32.0563,32.1174,830.24388453909,0
+FLQS.US,D,20220613,000000,31.0527,31.0527,30.7465,30.7465,652.11883294706,0
+FLQS.US,D,20220614,000000,30.6947,30.6947,30.6947,30.6947,20.127124473675,0
+FLQS.US,D,20220615,000000,31.1688,31.1688,30.8439,31.0517,1150.2651636705,0
+FLQS.US,D,20220616,000000,29.89,29.89,29.7111,29.7211,1717.8500738281,0
+FLQS.US,D,20220617,000000,29.8803,30.0296,29.8803,29.9889,438.0378275504,0
+FLQS.US,D,20220621,000000,30.4975,30.4975,30.371,30.371,681.1689153192,0
+FLQS.US,D,20220622,000000,30.4875,30.4875,30.4476,30.4476,216.004892026,0
+FLQS.US,D,20220623,000000,30.5671,30.901,30.5671,30.901,244.1357616852,0
+FLQS.US,D,20220624,000000,31.7317,31.913,31.7317,31.913,110.514130804,0
+FLQS.US,D,20220627,000000,32.1312,32.1312,32.1312,32.1312,2.0093478328,0
+FLQS.US,D,20220628,000000,31.655,31.655,31.655,31.655,71.3318480644,0
+FLQS.US,D,20220629,000000,31.2241,31.4399,31.2241,31.4399,851.9634811072,0
+FLQS.US,D,20220630,000000,31.2976,31.2976,31.2976,31.2976,1.0046739164,0
+FLQS.US,D,20220701,000000,31.2539,31.7107,31.2539,31.7107,193.9020658652,0
+FLQS.US,D,20220705,000000,31.4294,31.7486,31.4294,31.7486,122.5702178008,0
+FLQS.US,D,20220706,000000,31.2838,31.5213,31.2838,31.5213,100.46739164,0
+FLQS.US,D,20220707,000000,31.9805,32.043,31.9805,32.043,1483.9033745228,0
+FLQS.US,D,20220708,000000,31.7904,31.9507,31.7416,31.9236,345.6078272416,0
+FLQS.US,D,20220711,000000,31.6235,31.6235,31.569,31.569,226.05163119,0
+FLQS.US,D,20220712,000000,31.4714,31.4714,31.4714,31.4714,72.3365219808,0
+FLQS.US,D,20220713,000000,31.3136,31.4776,31.3136,31.4776,618.8791325024,0
+FLQS.US,D,20220714,000000,31.2117,31.2117,31.2117,31.2117,38.1776088232,0
+FLQS.US,D,20220715,000000,31.7416,31.7779,31.7416,31.7779,105.490761222,0
+FLQS.US,D,20220718,000000,31.7029,31.7029,31.7029,31.7029,16.0747826624,0
+FLQS.US,D,20220719,000000,32.6784,32.6784,32.6784,32.6784,36.1682609904,0
+FLQS.US,D,20220720,000000,32.8266,32.9853,32.8266,32.9853,164.7665222896,0
+FLQS.US,D,20220721,000000,32.8664,33.0943,32.8664,33.0943,153.7151092092,0
+FLQS.US,D,20220722,000000,32.7459,32.8796,32.7459,32.8796,410.9116318076,0
+FLQS.US,D,20220725,000000,33.028,33.028,33.028,33.028,35.163587074,0
+FLQS.US,D,20220726,000000,32.9062,32.9062,32.9025,32.9025,1518.0622876804,0
+FLQS.US,D,20220727,000000,33.0157,33.4679,33.0157,33.4679,140.654348296,0
+FLQS.US,D,20220728,000000,34.0556,34.0556,34.0556,34.0556,7.0327174148,0
+FLQS.US,D,20220729,000000,34.0708,34.2594,34.0708,34.2594,100.46739164,0
+FLQS.US,D,20220801,000000,34.4291,34.4409,34.4192,34.4351,590.7482628432,0
+FLQS.US,D,20220802,000000,34.0899,34.0899,34.0899,34.0899,7.0327174148,0
+FLQS.US,D,20220803,000000,34.2201,34.3936,34.2201,34.3936,355.6545664056,0
+FLQS.US,D,20220804,000000,34.2044,34.2044,34.2044,34.2044,1.0046739164,0
+FLQS.US,D,20220805,000000,34.204,34.204,34.204,34.204,114.5328264696,0
+FLQS.US,D,20220808,000000,34.5287,34.5287,34.5287,34.5287,1.0046739164,0
+FLQS.US,D,20220809,000000,34.0996,34.1006,34.0757,34.0899,1005.6785903164,0
+FLQS.US,D,20220810,000000,34.8456,34.8456,34.8456,34.8456,128.5982612992,0
+FLQS.US,D,20220811,000000,35.1059,35.1507,35.0119,35.0119,2163.0629420092,0
+FLQS.US,D,20220812,000000,35.3846,35.5134,35.3846,35.5134,3727.340229844,0
+FLQS.US,D,20220815,000000,35.6036,35.6779,35.5473,35.6779,571.6594584316,0
+FLQS.US,D,20220816,000000,35.942,35.9699,35.942,35.9699,165.771196206,0
+FLQS.US,D,20220817,000000,35.6335,35.6335,35.5599,35.5599,551.5659801036,0
+FLQS.US,D,20220818,000000,35.773,35.773,35.773,35.773,90.420652476,0
+FLQS.US,D,20220819,000000,35.2945,35.2945,35.2945,35.2945,78.3645654792,0
+FLQS.US,D,20220822,000000,34.658,34.658,34.5669,34.5669,1221.6834823424,0
+FLQS.US,D,20220823,000000,34.4659,34.4659,34.4659,34.4659,14.0654348296,0
+FLQS.US,D,20220824,000000,34.4291,34.463,34.4291,34.463,157.7338048748,0
+FLQS.US,D,20220825,000000,34.7964,34.9804,34.7725,34.9804,757.5241329656,0
+FLQS.US,D,20220826,000000,34.1295,34.1295,34.0382,34.0382,125.58423955,0
+FLQS.US,D,20220829,000000,33.7821,33.802,33.749,33.749,941.3794596668,0
+FLQS.US,D,20220830,000000,33.3143,33.3143,33.3071,33.3071,183.8553267012,0
+FLQS.US,D,20220831,000000,32.9707,32.9707,32.9707,32.9707,95.444022058,0
+FLQS.US,D,20220901,000000,32.4463,32.696,32.4463,32.696,356.659240322,0
+FLQS.US,D,20220902,000000,32.7241,32.7241,32.3945,32.3945,1236.7535910884,0
+FLQS.US,D,20220906,000000,32.2825,32.2825,32.1885,32.1885,166.7758701224,0
+FLQS.US,D,20220907,000000,32.1398,32.7174,32.1398,32.7174,1745.1185927868,0
+FLQS.US,D,20220908,000000,32.7315,32.7315,32.7315,32.7315,76.3552176464,0
+FLQS.US,D,20220909,000000,33.037,33.2889,33.037,33.2889,435.0238058012,0
+FLQS.US,D,20220912,000000,33.5338,33.6239,33.5338,33.6239,195.911413698,0
+FLQS.US,D,20220913,000000,33.1252,33.1252,32.4141,32.4141,375.7480447336,0
+FLQS.US,D,20220914,000000,32.1696,32.3142,32.1696,32.3142,146.6823917944,0
+FLQS.US,D,20220915,000000,32.1,32.1,32.093,32.093,202.9441311128,0
+FLQS.US,D,20220916,000000,31.78,31.8771,31.78,31.8771,234,0
+FLQS.US,D,20220919,000000,31.919,32.2175,31.919,32.2175,113,0
+FLQS.US,D,20220920,000000,31.74,31.811,31.7295,31.811,345,0
+FLQS.US,D,20220921,000000,32.101,32.101,31.5501,31.5501,547,0
+FLQS.US,D,20220922,000000,31.017,31.017,31.017,31.017,239,0
+FLQS.US,D,20220923,000000,30.11,30.3963,30.11,30.3963,1479,0
+FLQS.US,D,20220926,000000,30.02,30.13,30.02,30.0904,859,0
+FLQS.US,D,20220927,000000,30.0505,30.0505,30.0505,30.0505,232,0
+FLQS.US,D,20220928,000000,30.08,30.95,30.08,30.843,682,0
+FLQS.US,D,20220929,000000,30,30.1886,30,30.1886,1054,0
+FLQS.US,D,20220930,000000,30.43,30.44,29.9232,29.9232,1002,0
+FLQS.US,D,20221003,000000,30.43,30.7024,30.425,30.6452,1710,0
+FLQS.US,D,20221004,000000,31.35,31.5998,31.35,31.5998,100,0
+FLQS.US,D,20221005,000000,31.3817,31.3817,31.3817,31.3817,70,0
+FLQS.US,D,20221006,000000,31.44,31.44,31.1545,31.1545,214,0
+FLQS.US,D,20221007,000000,30.83,30.83,30.4696,30.4696,213,0
+FLQS.US,D,20221010,000000,30.55,30.569,30.55,30.569,469,0
+FLQS.US,D,20221011,000000,30.7217,30.7217,30.7217,30.7217,113,0
+FLQS.US,D,20221012,000000,30.739,30.739,30.6519,30.6519,200,0
+FLQS.US,D,20221013,000000,31.241,31.2713,31.241,31.2713,1114,0
+FLQS.US,D,20221014,000000,30.91,30.91,30.5789,30.5789,497,0
+FLQS.US,D,20221017,000000,31.3809,31.3809,31.3809,31.3809,35,0
+FLQS.US,D,20221018,000000,31.74,31.74,31.72,31.7311,4900,0
+FLQS.US,D,20221019,000000,31.2,31.2737,31.19,31.2737,2202,0
+FLQS.US,D,20221020,000000,30.92,30.92,30.72,30.7836,709,0
+FLQS.US,D,20221021,000000,31.4405,31.4405,31.4405,31.4405,11,0
+FLQS.US,D,20221024,000000,31.68,31.68,31.68,31.68,617,0
+FLQS.US,D,20221025,000000,31.82,32.4185,31.82,32.4185,210,0
+FLQS.US,D,20221026,000000,32.91,32.91,32.5125,32.5125,270,0
+FLQS.US,D,20221027,000000,32.8,32.8,32.6401,32.6401,361,0
+FLQS.US,D,20221028,000000,33.4243,33.4243,33.4243,33.4243,68,0
+FLQS.US,D,20221031,000000,33.4894,33.4894,33.4307,33.4307,331,0
+FLQS.US,D,20221101,000000,33.69,33.69,33.5461,33.5461,752,0
+FLQS.US,D,20221102,000000,33.11,33.11,32.5778,32.5778,104,0
+FLQS.US,D,20221103,000000,32.37,32.4039,32.37,32.4039,516,0
+FLQS.US,D,20221104,000000,32.5799,32.6948,32.5799,32.6948,337,0
+FLQS.US,D,20221107,000000,32.7114,33.0277,32.7114,33.0277,379,0
+FLQS.US,D,20221108,000000,33.2906,33.2906,33.065,33.065,916,0
+FLQS.US,D,20221109,000000,32.78,32.88,32.3939,32.3939,610,0
+FLQS.US,D,20221110,000000,34.14,34.14,34.1,34.1,1534,0
+FLQS.US,D,20221111,000000,34.1218,34.1218,34.1218,34.1218,1,0
+FLQS.US,D,20221114,000000,33.9647,33.9647,33.9647,33.9647,10,0
+FLQS.US,D,20221115,000000,34.4095,34.4095,34.4095,34.4095,7,0
+FLQS.US,D,20221116,000000,33.9789,33.9789,33.9789,33.9789,326,0
+FLQS.US,D,20221117,000000,33.84,33.8508,33.71,33.8508,267,0
+FLQS.US,D,20221118,000000,34.13,34.1677,34.13,34.1677,150,0
+FLQS.US,D,20221121,000000,34.1149,34.1149,34.1149,34.1149,113,0
+FLQS.US,D,20221122,000000,34.309,34.5325,34.309,34.5325,660,0
+FLQS.US,D,20221123,000000,34.445,34.5634,34.445,34.5634,194,0
+FLQS.US,D,20221125,000000,34.6873,34.6873,34.6873,34.6873,6,0
+FLQS.US,D,20221128,000000,34.133,34.133,34.133,34.133,61,0
+FLQS.US,D,20221129,000000,34.199,34.199,34.199,34.199,252,0
+FLQS.US,D,20221130,000000,33.969,34.8837,33.969,34.8837,500,0
+FLQS.US,D,20221201,000000,34.92,34.92,34.8452,34.8452,341,0
+FLQS.US,D,20221202,000000,34.85,34.9246,34.85,34.9246,123,0
+FLQS.US,D,20221205,000000,34.379,34.44,34.1937,34.1937,6020,0
+FLQS.US,D,20221206,000000,33.8875,33.8875,33.8875,33.8875,122,0
+FLQS.US,D,20221207,000000,33.86,33.8756,33.86,33.8756,948,0
+FLQS.US,D,20221208,000000,34.09,34.09,34.0066,34.0066,127,0
+FLQS.US,D,20221209,000000,34.03,34.03,33.7,33.7,1522,0
+FLQS.US,D,20221212,000000,33.72,34.0037,33.72,34.0037,1934,0
+FLQS.US,D,20221213,000000,34.44,34.45,34.1275,34.1275,4641,0
+FLQS.US,D,20221214,000000,34.3699,34.37,33.84,33.9665,607,0
+FLQS.US,D,20221215,000000,33.54,33.54,33.0777,33.0777,804,0
+FLQS.US,D,20221216,000000,32.6684,32.6684,32.6684,32.6684,160,0
+FLQS.US,D,20221219,000000,32.55,32.55,32.245,32.3625,517,0
+FLQS.US,D,20221220,000000,32.4306,32.4306,32.4306,32.4306,81,0
+FLQS.US,D,20221221,000000,32.97,32.98,32.97,32.9707,419,0
+FLQS.US,D,20221222,000000,32.52,32.6098,32.2,32.6098,1410,0
+FLQS.US,D,20221223,000000,32.7807,32.8795,32.7807,32.8795,452,0
+FLQS.US,D,20221227,000000,32.98,32.98,32.8775,32.8775,1002,0
+FLQS.US,D,20221228,000000,32.331,32.331,32.3235,32.3235,152,0
+FLQS.US,D,20221229,000000,32.825,32.9302,32.825,32.9219,1764,0
+FLQS.US,D,20221230,000000,32.7034,32.7034,32.7034,32.7034,64,0
+FLQS.US,D,20230103,000000,32.92,32.92,32.6,32.7036,4638,0
+FLQS.US,D,20230104,000000,33.06,33.06,32.88,32.98,1704,0
+FLQS.US,D,20230105,000000,32.6514,32.6514,32.6514,32.6514,129,0
+FLQS.US,D,20230106,000000,33.4954,33.4954,33.4954,33.4954,11,0
+FLQS.US,D,20230109,000000,33.49,33.49,33.4807,33.4807,174,0
+FLQS.US,D,20230110,000000,33.61,33.8892,33.599,33.8892,1214,0
+FLQS.US,D,20230111,000000,34.19,34.19,34.19,34.19,187,0
+FLQS.US,D,20230112,000000,34.4507,34.4507,34.4507,34.4507,4,0
+FLQS.US,D,20230113,000000,34.6425,34.6425,34.6425,34.6425,11,0
+FLQS.US,D,20230117,000000,34.5488,34.5488,34.5488,34.5488,390,0
+FLQS.US,D,20230118,000000,34.0975,34.0975,34.0975,34.0975,67,0
+FLQS.US,D,20230119,000000,33.709,33.88,33.69,33.8232,2306,0
+FLQS.US,D,20230120,000000,34.2589,34.2589,34.2589,34.2589,4,0
+FLQS.US,D,20230123,000000,34.53,34.6111,34.53,34.6111,1918,0
+FLQS.US,D,20230124,000000,34.64,34.64,34.5271,34.5271,800,0
+FLQS.US,D,20230125,000000,34.41,34.6362,34.389,34.6362,991,0
+FLQS.US,D,20230126,000000,34.81,34.8641,34.75,34.8641,343,0
+FLQS.US,D,20230127,000000,34.96,35.019,34.89,34.97,4291,0
+FLQS.US,D,20230130,000000,34.8899,34.96,34.6784,34.6784,6109,0
+FLQS.US,D,20230131,000000,35.23,35.4089,35.1999,35.4089,2785,0
+FLQS.US,D,20230201,000000,35.468,36.0018,35.379,36.0018,689,0
+FLQS.US,D,20230202,000000,36.66,36.68,36.5299,36.67,1763,0
+FLQS.US,D,20230203,000000,36.74,36.76,36.51,36.5468,3401,0
+FLQS.US,D,20230206,000000,36.2,36.2,36.0835,36.0835,2874,0
+FLQS.US,D,20230207,000000,36.16,36.308,35.72,36.308,2846,0
+FLQS.US,D,20230208,000000,36.049,36.049,35.679,35.7019,8208,0
+FLQS.US,D,20230209,000000,35.53,35.53,35.3011,35.3011,6545,0
+FLQS.US,D,20230210,000000,35.35,35.43,35.35,35.4107,975,0
+FLQS.US,D,20230213,000000,35.7648,35.8558,35.7648,35.8558,234,0
+FLQS.US,D,20230214,000000,35.64,35.8166,35.64,35.8166,231,0
+FLQS.US,D,20230215,000000,35.888,36.1066,35.76,36.1066,4177,0
+FLQS.US,D,20230216,000000,35.73,36.05,35.73,36.0061,1199,0
+FLQS.US,D,20230217,000000,35.76,36.2,35.76,36.2,956,0
+FLQS.US,D,20230221,000000,35.39,35.39,35.2483,35.2483,2210,0
+FLQS.US,D,20230222,000000,35.4,35.4,35.3113,35.3868,652,0
+FLQS.US,D,20230223,000000,35.27,35.5046,35.19,35.5046,3970,0
+FLQS.US,D,20230224,000000,35.15,35.2325,35.079,35.2325,4863,0
+FLQS.US,D,20230227,000000,35.45,35.58,35.2699,35.2699,5064,0
+FLQS.US,D,20230228,000000,35.4822,35.529,35.2471,35.2471,1803,0
+FLQS.US,D,20230301,000000,35.209,35.209,35.01,35.189,1051,0
+FLQS.US,D,20230302,000000,35.1699,35.3208,35.13,35.3029,688,0
+FLQS.US,D,20230303,000000,35.57,35.659,35.4099,35.659,850,0
+FLQS.US,D,20230306,000000,35.37,35.37,34.99,35.0901,5088,0
+FLQS.US,D,20230307,000000,35.079,35.1,34.79,34.8523,2091,0
+FLQS.US,D,20230308,000000,34.72,34.8848,34.7,34.8848,295,0
+FLQS.US,D,20230309,000000,34.88,34.88,34.3018,34.3018,483,0
+FLQS.US,D,20230310,000000,33.28,33.4647,33.28,33.4647,200,0
+FLQS.US,D,20230313,000000,33.34,33.34,32.9226,32.9226,1103,0
+FLQS.US,D,20230314,000000,33.4535,33.4535,33.4535,33.4535,1,0
+FLQS.US,D,20230315,000000,32.9555,32.9555,32.9555,32.9555,129,0
+FLQS.US,D,20230316,000000,32.8,33.5172,32.67,33.5172,909,0
+FLQS.US,D,20230317,000000,32.63,32.6701,32.63,32.6701,302,0
+FLQS.US,D,20230320,000000,33.4095,33.4095,33.122,33.122,358,0
+FLQS.US,D,20230321,000000,33.3796,33.5159,33.3796,33.5159,901,0
+FLQS.US,D,20230322,000000,33.1499,33.15,32.8193,32.8193,286,0
+FLQS.US,D,20230323,000000,32.6285,32.6285,32.6285,32.6285,191,0
+FLQS.US,D,20230324,000000,32.8654,32.8654,32.8654,32.8654,15,0
+FLQS.US,D,20230327,000000,33.3199,33.32,33.2839,33.2839,348,0
+FLQS.US,D,20230328,000000,33.29,33.32,33.27,33.32,605,0
+FLQS.US,D,20230329,000000,33.64,33.64,33.4711,33.4711,232,0
+FLQS.US,D,20230330,000000,33.5153,33.5153,33.5153,33.5153,10,0
+FLQS.US,D,20230331,000000,33.92,34.0936,33.89,34.0936,1032,0
+FLQS.US,D,20230403,000000,33.96,34.0899,33.96,34.0899,973,0
+FLQS.US,D,20230404,000000,33.44,33.4759,33.44,33.4759,364,0
+FLQS.US,D,20230405,000000,33.31,33.3533,33.31,33.3533,483,0
+FLQS.US,D,20230406,000000,33.35,33.35,33.2935,33.2935,153,0
+FLQS.US,D,20230410,000000,33.08,33.68,33.08,33.6755,1045,0
+FLQS.US,D,20230411,000000,33.9,34.02,33.8165,33.9497,3669,0
+FLQS.US,D,20230412,000000,34.06,34.06,33.8281,33.8281,500,0
+FLQS.US,D,20230413,000000,33.809,34.0896,33.809,34.0896,291,0
+FLQS.US,D,20230414,000000,33.8933,33.8933,33.8933,33.8933,21,0
+FLQS.US,D,20230417,000000,34,34.0768,34,34.0768,626,0
+FLQS.US,D,20230418,000000,34.27,34.27,33.9,33.9771,1419,0
+FLQS.US,D,20230419,000000,33.93,34.03,33.9299,34.0006,914,0
+FLQS.US,D,20230420,000000,34.08,34.08,33.89,34.0267,4645,0
+FLQS.US,D,20230421,000000,33.9979,33.9979,33.9979,33.9979,169,0
+FLQS.US,D,20230424,000000,33.9499,33.999,33.9499,33.999,343,0
+FLQS.US,D,20230425,000000,33.5401,33.5799,33.3134,33.3134,605,0
+FLQS.US,D,20230426,000000,33,33,32.89,32.9747,2386,0
+FLQS.US,D,20230427,000000,32.35,33.5151,32.35,33.5151,2104,0
+FLQS.US,D,20230428,000000,33.8,33.81,33.7558,33.7558,7425,0
+FLQS.US,D,20230501,000000,34.01,34.01,33.71,33.7823,10643,0
+FLQS.US,D,20230502,000000,33.259,33.3807,33.03,33.3807,883,0
+FLQS.US,D,20230503,000000,33.381,33.381,33.381,33.381,12,0
+FLQS.US,D,20230504,000000,32.92,32.975,32.9047,32.9047,369,0
+FLQS.US,D,20230505,000000,33.43,33.5701,33.43,33.5572,4814,0
+FLQS.US,D,20230508,000000,33.45,33.45,33.4445,33.4445,275,0
+FLQS.US,D,20230509,000000,33.345,33.4,33.3086,33.3086,1844,0
+FLQS.US,D,20230510,000000,33.6,33.6,33.399,33.5,1518,0
+FLQS.US,D,20230511,000000,33.213,33.213,33.213,33.213,112,0
+FLQS.US,D,20230512,000000,33.189,33.275,33.147,33.275,3688,0
+FLQS.US,D,20230515,000000,33.45,33.479,33.435,33.4577,2619,0
+FLQS.US,D,20230516,000000,33.14,33.19,33.06,33.087,1844,0
+FLQS.US,D,20230517,000000,33.149,33.6592,33.149,33.6592,559,0
+FLQS.US,D,20230518,000000,33.78,33.8967,33.62,33.8967,2479,0
+FLQS.US,D,20230519,000000,33.5994,33.5994,33.5994,33.5994,1313,0
+FLQS.US,D,20230522,000000,33.721,33.721,33.6731,33.6731,219,0
+FLQS.US,D,20230523,000000,33.6074,33.6074,33.6074,33.6074,90,0
+FLQS.US,D,20230524,000000,33.64,33.64,33.24,33.3191,1056,0
+FLQS.US,D,20230525,000000,33.14,33.24,33.13,33.1925,922,0
+FLQS.US,D,20230526,000000,33.4774,33.4774,33.4774,33.4774,10,0
+FLQS.US,D,20230530,000000,33.34,33.3401,33.322,33.322,365,0
+FLQS.US,D,20230531,000000,32.98,32.98,32.9542,32.9542,278,0
+FLQS.US,D,20230601,000000,33.0003,33.15,33.0003,33.1391,1358,0
+FLQS.US,D,20230602,000000,34.18,34.371,34.18,34.371,46781,0
+FLQS.US,D,20230605,000000,34.34,34.34,33.6464,33.8224,113,0
+FLQS.US,D,20230606,000000,34.59,34.6425,34.505,34.6425,2787,0
+FLQS.US,D,20230607,000000,35.12,35.3939,35.12,35.3939,668,0
+FLQS.US,D,20230608,000000,35.17,35.2,35.06,35.1907,1358,0
+FLQS.US,D,20230609,000000,35.1404,35.1404,34.9113,34.9113,566,0
+FLQS.US,D,20230612,000000,35.041,35.062,34.94,34.9961,8799,0
+FLQS.US,D,20230613,000000,35.14,35.3,35.14,35.2433,759,0
+FLQS.US,D,20230614,000000,35.179,35.179,34.8861,34.8861,294,0
+FLQS.US,D,20230615,000000,35.1427,35.1427,35.1427,35.1427,112,0
+FLQS.US,D,20230616,000000,35.05,35.0501,34.87,35.0373,2470,0
+FLQS.US,D,20230620,000000,34.89,34.97,34.89,34.929,5044,0
+FLQS.US,D,20230621,000000,35.04,35.04,34.85,34.9499,3729,0
+FLQS.US,D,20230622,000000,35.01,35.01,34.79,34.79,272,0
+FLQS.US,D,20230623,000000,34.59,34.59,34.2015,34.2015,2117,0
+FLQS.US,D,20230626,000000,34.52,34.56,34.4,34.4,1716,0
+FLQS.US,D,20230627,000000,34.591,34.899,34.591,34.8222,1917,0
+FLQS.US,D,20230628,000000,34.89,34.89,34.76,34.86,5706,0
+FLQS.US,D,20230629,000000,35.399,35.399,35.3449,35.3449,971,0
+FLQS.US,D,20230630,000000,35.599,35.619,35.4645,35.4645,1099,0
+FLQS.US,D,20230703,000000,35.569,35.569,35.509,35.5389,483,0
+FLQS.US,D,20230705,000000,35.66,35.66,35.1599,35.16,14614,0
+FLQS.US,D,20230706,000000,34.65,34.679,34.65,34.679,577,0
+FLQS.US,D,20230707,000000,35.109,35.109,34.839,34.839,645,0
+FLQS.US,D,20230710,000000,35.224,35.2343,35.1773,35.2343,1952,0
+FLQS.US,D,20230711,000000,35.19,35.5985,35.19,35.5985,1021,0
+FLQS.US,D,20230712,000000,35.97,35.9729,35.865,35.9,13750,0
+FLQS.US,D,20230713,000000,36.02,36.11,35.95,36.08,3828,0
+FLQS.US,D,20230714,000000,35.67,35.87,35.62,35.8606,878,0
+FLQS.US,D,20230717,000000,36.219,36.219,36.1594,36.1594,193,0
+FLQS.US,D,20230718,000000,36.05,36.58,36.05,36.58,1461,0
+FLQS.US,D,20230719,000000,36.609,36.66,36.489,36.66,6551,0
+FLQS.US,D,20230720,000000,36.509,36.5107,36.45,36.5107,90136,0
+FLQS.US,D,20230721,000000,36.3239,36.3239,36.3239,36.3239,89,0
+FLQS.US,D,20230724,000000,36.5,36.55,36.4899,36.53,7591,0
+FLQS.US,D,20230725,000000,36.61,36.68,36.5389,36.5389,5993,0
+FLQS.US,D,20230726,000000,36.6746,36.6746,36.6746,36.6746,182,0
+FLQS.US,D,20230727,000000,36.94,36.94,36.3707,36.3707,2096,0
+FLQS.US,D,20230728,000000,36.7,36.75,36.6665,36.6665,1156,0
+FLQS.US,D,20230731,000000,36.79,36.9049,36.75,36.8898,9732,0
+FLQS.US,D,20230801,000000,36.65,36.74,36.65,36.7138,742,0
+FLQS.US,D,20230802,000000,36.49,36.5,36.4203,36.4902,1517,0
+FLQS.US,D,20230803,000000,36.48,36.57,36.26,36.5127,36321,0
+FLQS.US,D,20230804,000000,36.43,36.72,36.43,36.4813,2240,0
+FLQS.US,D,20230807,000000,36.51,36.7855,36.51,36.7855,2604,0
+FLQS.US,D,20230808,000000,36.16,36.4984,36.15,36.4984,1583,0
+FLQS.US,D,20230809,000000,36.36,36.4701,36.3444,36.3444,1461,0
+FLQS.US,D,20230810,000000,36.54,36.59,36.15,36.2531,1302,0
+FLQS.US,D,20230811,000000,36.21,36.2795,36.21,36.2795,124,0
+FLQS.US,D,20230814,000000,36.02,36.309,36.02,36.3088,670,0
+FLQS.US,D,20230815,000000,35.9792,35.9792,35.9792,35.9792,172,0
+FLQS.US,D,20230816,000000,35.829,35.829,35.5975,35.5975,82177,0
+FLQS.US,D,20230817,000000,35.78,35.78,35.18,35.18,691,0
+FLQS.US,D,20230818,000000,35.44,35.48,35.4074,35.4074,20636,0
+FLQS.US,D,20230821,000000,35.49,35.49,35.14,35.3143,6405,0
+FLQS.US,D,20230822,000000,35.22,35.279,35.1699,35.2369,953,0
+FLQS.US,D,20230823,000000,35.37,35.51,35.3,35.4935,14035,0
+FLQS.US,D,20230824,000000,35.54,35.54,35.12,35.12,2991,0
+FLQS.US,D,20230825,000000,35.09,35.33,35.09,35.2743,2393,0
+FLQS.US,D,20230828,000000,35.65,35.65,35.524,35.524,3571,0
+FLQS.US,D,20230829,000000,35.59,35.9243,35.59,35.9243,1506,0
+FLQS.US,D,20230830,000000,36.01,36.14,35.995,36.07,20094,0
+FLQS.US,D,20230831,000000,36.09,36.09,36.0425,36.0425,1680,0
+FLQS.US,D,20230901,000000,36.35,36.35,36.2899,36.306,1541,0
+FLQS.US,D,20230905,000000,36.3,36.3,35.5099,35.519,5514,0
+FLQS.US,D,20230906,000000,35.55,35.55,35.2699,35.4007,8019,0
+FLQS.US,D,20230907,000000,35.125,35.22,35.12,35.1673,5154,0
+FLQS.US,D,20230908,000000,35.1,35.2,35.0602,35.0602,3263,0
+FLQS.US,D,20230911,000000,35.12,35.12,35.0958,35.0958,366,0
+FLQS.US,D,20230912,000000,35.15,35.16,35.07,35.0861,9799,0
+FLQS.US,D,20230913,000000,35.1,35.1,34.82,34.9,5822,0
+FLQS.US,D,20230914,000000,35.458,35.458,35.458,35.458,78,0
+FLQS.US,D,20230915,000000,35.27,35.27,34.9499,35.0332,6323,0
+FLQS.US,D,20230918,000000,35.19,35.19,34.96,34.96,2346,0
+FLQS.US,D,20230919,000000,34.77,34.92,34.77,34.8555,1352,0
+FLQS.US,D,20230920,000000,35.07,35.07,34.635,34.635,1022,0
+FLQS.US,D,20230921,000000,34.33,34.34,34.2206,34.2206,1477,0
+FLQS.US,D,20230922,000000,34.37,34.37,34.1202,34.1202,2682,0
+FLQS.US,D,20230925,000000,34.09,34.3,34.09,34.27,2772,0
+FLQS.US,D,20230926,000000,34.24,34.24,33.89,33.89,752,0
+FLQS.US,D,20230927,000000,34.1663,34.187,34.1663,34.187,117,0
+FLQS.US,D,20230928,000000,34.32,34.62,34.32,34.5284,2329,0
+FLQS.US,D,20230929,000000,34.47,34.47,34.2799,34.3077,1773,0
+FLQS.US,D,20231002,000000,34.37,34.37,33.9199,34,1608,0
+FLQS.US,D,20231003,000000,33.64,33.64,33.5518,33.5518,1177,0
+FLQS.US,D,20231004,000000,33.43,33.6569,33.43,33.6569,904,0
+FLQS.US,D,20231005,000000,33.52,33.75,33.45,33.6463,10732,0
+FLQS.US,D,20231006,000000,33.43,33.96,33.43,33.869,778,0
+FLQS.US,D,20231009,000000,33.885,34.1393,33.885,34.1393,509,0
+FLQS.US,D,20231010,000000,34.51,34.7,34.4799,34.4799,1636,0
+FLQS.US,D,20231011,000000,34.2701,34.4155,34.27,34.4155,1189,0
+FLQS.US,D,20231012,000000,33.92,34.02,33.7099,33.8243,20069,0
+FLQS.US,D,20231013,000000,33.55,33.6,33.49,33.49,25291,0
+FLQS.US,D,20231016,000000,33.7774,34.14,33.7774,34.1153,2644,0
+FLQS.US,D,20231017,000000,34.53,34.53,34.4102,34.4102,364,0
+FLQS.US,D,20231018,000000,33.99,34.24,33.8699,33.87,14913,0
+FLQS.US,D,20231019,000000,33.69,33.69,33.325,33.36,4673,0
+FLQS.US,D,20231020,000000,33.2,33.2,32.963,32.963,2626,0
+FLQS.US,D,20231023,000000,32.75,33.05,32.66,32.66,6875,0
+FLQS.US,D,20231024,000000,32.92,32.99,32.6799,32.81,2220,0
+FLQS.US,D,20231025,000000,32.6,32.7,32.5216,32.5216,2011,0
+FLQS.US,D,20231026,000000,32.63,32.63,32.48,32.5973,420,0
+FLQS.US,D,20231027,000000,32.7,32.7,32.3,32.328,1248,0
+FLQS.US,D,20231030,000000,32.5124,32.58,32.4399,32.5,2013,0
+FLQS.US,D,20231031,000000,32.69,32.75,32.62,32.7499,3414,0
+FLQS.US,D,20231101,000000,32.75,32.97,32.59,32.9338,5125,0
+FLQS.US,D,20231102,000000,33.2801,33.5162,33.2,33.5162,1766,0
+FLQS.US,D,20231103,000000,33.89,34.29,33.89,34.2705,2564,0
+FLQS.US,D,20231106,000000,34,34.0898,34,34.0898,1145,0
+FLQS.US,D,20231107,000000,33.95,34,33.9059,33.9059,2021,0
+FLQS.US,D,20231108,000000,33.83,33.83,33.5904,33.5904,3878,0
+FLQS.US,D,20231109,000000,33.67,33.7,33.25,33.3282,3169,0
+FLQS.US,D,20231110,000000,33.7001,33.7001,33.66,33.6748,10804,0
+FLQS.US,D,20231113,000000,33.5356,33.7498,33.5356,33.688,2645,0
+FLQS.US,D,20231114,000000,35.1097,35.2898,35.1097,35.2898,1570,0
+FLQS.US,D,20231115,000000,35.75,35.7501,35.3652,35.3652,1261,0
+FLQS.US,D,20231116,000000,34.87,34.94,34.83,34.8742,5104,0
+FLQS.US,D,20231117,000000,35.29,35.29,35.24,35.2724,730,0
+FLQS.US,D,20231120,000000,35.4,35.4,35.29,35.358,2301,0
+FLQS.US,D,20231121,000000,35.31,35.31,35.1267,35.1267,1349,0
+FLQS.US,D,20231122,000000,35.33,35.44,35.3,35.3504,2698,0
+FLQS.US,D,20231124,000000,35.38,35.55,35.38,35.5094,1111,0
+FLQS.US,D,20231127,000000,35.3,35.55,35.3,35.45,2253,0
+FLQS.US,D,20231128,000000,35.52,35.52,35.212,35.212,2916,0
+FLQS.US,D,20231129,000000,35.49,35.5199,35.32,35.3229,3148,0
+FLQS.US,D,20231130,000000,35.45,35.4603,35.37,35.4545,2752,0
+FLQS.US,D,20231201,000000,35.48,36.3716,35.29,36.3716,6493,0
+FLQS.US,D,20231204,000000,36.6956,36.748,36.6613,36.748,1744,0
+FLQS.US,D,20231205,000000,36.43,36.5,36.32,36.3363,2387,0
+FLQS.US,D,20231206,000000,36.38,36.5998,36.2649,36.2649,2242,0
+FLQS.US,D,20231207,000000,36.39,36.5349,36.3899,36.5349,3792,0
+FLQS.US,D,20231208,000000,36.58,36.82,36.54,36.7169,5779,0
+FLQS.US,D,20231211,000000,36.57,36.9077,36.57,36.9077,3721,0
+FLQS.US,D,20231212,000000,36.99,36.99,36.79,36.83,4845,0
+FLQS.US,D,20231213,000000,37.11,37.7996,37.11,37.7996,1717,0
+FLQS.US,D,20231214,000000,38.7879,38.7879,38.4608,38.6049,2163,0
+FLQS.US,D,20231215,000000,38.4,38.4,38.05,38.1192,755,0
+FLQS.US,D,20231218,000000,38.33,38.33,38.09,38.1514,6629,0
+FLQS.US,D,20231219,000000,38.24,38.83,38.24,38.83,3839,0
+FLQS.US,D,20231220,000000,38.89,39.2201,38.29,38.29,7899,0
+FLQS.US,D,20231221,000000,38.7,38.8158,38.62,38.8158,2027,0
+FLQS.US,D,20231222,000000,39.1,39.23,39.0854,39.0854,1338,0
+FLQS.US,D,20231226,000000,39.31,39.46,39.31,39.4076,1338,0
+FLQS.US,D,20231227,000000,39.24,39.58,39.24,39.392,4701,0
+FLQS.US,D,20231228,000000,39.42,39.42,39.25,39.25,2038,0
+FLQS.US,D,20231229,000000,39.31,39.32,38.92,38.92,3273,0
+FLQS.US,D,20240102,000000,38.73,38.89,38.6613,38.6613,2631,0
+FLQS.US,D,20240103,000000,38.5,38.5,37.7986,37.7986,1408,0
+FLQS.US,D,20240104,000000,38,38,37.7052,37.7052,2784,0
+FLQS.US,D,20240105,000000,37.82,37.8201,37.4746,37.4746,9338,0
+FLQS.US,D,20240108,000000,37.74,37.98,37.73,37.98,790,0
+FLQS.US,D,20240109,000000,37.62,37.6498,37.62,37.6498,1280,0
+FLQS.US,D,20240110,000000,37.49,37.7375,37.49,37.7375,4542,0
+FLQS.US,D,20240111,000000,37.5,37.63,37.43,37.6294,4838,0
+FLQS.US,D,20240112,000000,37.87,37.87,37.45,37.53,2333,0
+FLQS.US,D,20240116,000000,37.47,37.47,37.251,37.251,532,0
+FLQS.US,D,20240117,000000,36.94,37.15,36.9,37.08,3466,0
+FLQS.US,D,20240118,000000,37.17,37.4239,37.17,37.4239,955,0
+FLQS.US,D,20240119,000000,37.28,37.68,37.23,37.68,2557,0
+FLQS.US,D,20240122,000000,38.18,38.3466,38.17,38.3466,1362,0
+FLQS.US,D,20240123,000000,38.22,38.27,38.09,38.1707,1434,0
+FLQS.US,D,20240124,000000,38.32,38.32,37.8425,37.8425,3671,0
+FLQS.US,D,20240125,000000,37.94,38.04,37.94,38.04,502,0
+FLQS.US,D,20240126,000000,38.165,38.2,38.05,38.08,1778,0
+FLQS.US,D,20240129,000000,38.02,38.53,38.02,38.53,382,0
+FLQS.US,D,20240130,000000,38.39,38.5151,38.39,38.5151,1740,0
+FLQS.US,D,20240131,000000,38.15,38.25,37.6,37.6,1484,0
+FLQS.US,D,20240201,000000,37.53,38.0763,37.53,38.0763,2350,0
+FLQS.US,D,20240202,000000,37.87,38.04,37.87,37.9415,1071,0
+FLQS.US,D,20240205,000000,37.73,37.73,37.1501,37.3575,2394,0
+FLQS.US,D,20240206,000000,37.3,37.53,37.3,37.4118,9312,0
+FLQS.US,D,20240207,000000,37.35,37.59,37.35,37.438,2848,0
+FLQS.US,D,20240208,000000,37.38,37.9546,37.38,37.9546,3301,0
+FLQS.US,D,20240209,000000,38.45,38.45,38.4475,38.4475,1063,0
+FLQS.US,D,20240212,000000,39.0273,39.0273,39.0273,39.0273,16,0
+FLQS.US,D,20240213,000000,38.495,38.495,37.52,37.6399,3107,0
+FLQS.US,D,20240214,000000,38.01,38.33,38.01,38.3248,1542,0
+FLQS.US,D,20240215,000000,38.61,39.04,38.61,39.0284,4188,0
+FLQS.US,D,20240216,000000,38.88,38.88,38.5282,38.5282,526,0
+FLQS.US,D,20240220,000000,38.1021,38.11,38,38.0557,2264,0
+FLQS.US,D,20240221,000000,37.97,37.97,37.8,37.95,4967,0
+FLQS.US,D,20240222,000000,38.05,38.1524,38.05,38.1524,2180,0
+FLQS.US,D,20240223,000000,38.3,38.5104,38.3,38.5104,1851,0
+FLQS.US,D,20240226,000000,38.63,38.75,38.62,38.7176,1420,0
+FLQS.US,D,20240227,000000,38.98,39.02,38.9,39.0002,3111,0
+FLQS.US,D,20240228,000000,39,39.03,38.8595,38.8595,5763,0
+FLQS.US,D,20240229,000000,39.08,39.295,39.0799,39.295,2876,0
+FLQS.US,D,20240301,000000,39.44,39.4916,39.4399,39.4916,1453,0
+FLQS.US,D,20240304,000000,39.62,39.78,39.5067,39.5067,2583,0
+FLQS.US,D,20240305,000000,39.31,39.31,39.0519,39.0519,843,0
+FLQS.US,D,20240306,000000,39.29,39.34,39.0721,39.1551,6696,0
+FLQS.US,D,20240307,000000,39.55,39.55,39.4101,39.4745,3593,0
+FLQS.US,D,20240308,000000,39.54,39.8801,39.428,39.428,2640,0
+FLQS.US,D,20240311,000000,39.0211,39.22,39.0211,39.1951,3161,0
+FLQS.US,D,20240312,000000,39.1,39.2441,38.98,39.2441,13730,0
+FLQS.US,D,20240313,000000,39.432,39.444,39.3407,39.3407,1559,0
+FLQS.US,D,20240314,000000,39.14,39.14,38.65,38.8284,1354,0
+FLQS.US,D,20240315,000000,38.91,39.05,38.91,39.0499,3322,0
+FLQS.US,D,20240318,000000,39,39.065,38.8399,38.8399,1628,0
+FLQS.US,D,20240319,000000,38.71,39.1,38.71,39.0874,4300,0
+FLQS.US,D,20240320,000000,39.09,39.781,39.06,39.7092,3294,0
+FLQS.US,D,20240321,000000,39.97,40.23,39.97,40.189,4832,0
+FLQS.US,D,20240322,000000,40.26,40.26,39.7802,39.7802,906,0
+FLQS.US,D,20240325,000000,39.88,39.95,39.7031,39.7031,3176,0
+FLQS.US,D,20240326,000000,39.7084,39.7084,39.7084,39.7084,186,0
+FLQS.US,D,20240327,000000,39.98,40.3893,39.98,40.3893,2632,0
+FLQS.US,D,20240328,000000,40.61,40.61,40.55,40.6063,1387,0
+FLQS.US,D,20240401,000000,40.59,40.59,40.19,40.2699,1852,0
+FLQS.US,D,20240402,000000,39.51,39.53,39.3,39.5275,3784,0
+FLQS.US,D,20240403,000000,39.5,39.75,39.5,39.6249,3274,0
+FLQS.US,D,20240404,000000,39.95,39.95,39.2589,39.2589,1493,0
+FLQS.US,D,20240405,000000,39.27,39.52,39.27,39.3506,1374,0
+FLQS.US,D,20240408,000000,39.6,39.66,39.5185,39.5185,2426,0
+FLQS.US,D,20240409,000000,39.68,39.68,39.3399,39.51,5402,0
+FLQS.US,D,20240410,000000,39.04,39.04,38.5,38.65,9032,0
+FLQS.US,D,20240411,000000,38.77,38.77,38.68,38.68,1603,0
+FLQS.US,D,20240412,000000,38.69,38.69,38.18,38.211,19381,0
+FLQS.US,D,20240415,000000,38.26,38.26,37.9084,37.9084,2489,0
+FLQS.US,D,20240416,000000,37.79,37.875,37.5,37.7543,16939,0
+FLQS.US,D,20240417,000000,37.62,37.62,37.4169,37.4169,840,0
+FLQS.US,D,20240418,000000,37.7324,37.78,37.31,37.44,13559,0
+FLQS.US,D,20240419,000000,37.48,37.719,37.48,37.719,3916,0
+FLQS.US,D,20240422,000000,38.23,38.25,38.0699,38.09,2606,0
+FLQS.US,D,20240423,000000,38.56,38.72,38.56,38.6483,12457,0
+FLQS.US,D,20240424,000000,38.54,38.6003,38.4,38.6003,4393,0
+FLQS.US,D,20240425,000000,38.15,38.37,38.12,38.37,1334,0
+FLQS.US,D,20240426,000000,38.63,38.68,38.62,38.62,11067,0
+FLQS.US,D,20240429,000000,38.88,38.97,38.75,38.8351,6006,0
+FLQS.US,D,20240430,000000,38.367,38.378,37.9761,37.9761,6825,0
+FLQS.US,D,20240501,000000,37.92,38.18,37.86,37.9452,3143,0
+FLQS.US,D,20240502,000000,38.3368,38.5091,38.3368,38.5091,483,0
+FLQS.US,D,20240503,000000,38.99,38.99,38.7089,38.8633,14174,0
+FLQS.US,D,20240506,000000,39.4,39.4,39.29,39.339,2380,0
+FLQS.US,D,20240507,000000,39.52,39.67,39.4377,39.4377,6085,0
+FLQS.US,D,20240508,000000,39.13,39.32,39.13,39.3093,2838,0
+FLQS.US,D,20240509,000000,39.5,39.7139,39.5,39.7139,1149,0
+FLQS.US,D,20240510,000000,39.47,39.5393,39.44,39.5393,1892,0
+FLQS.US,D,20240513,000000,39.92,39.92,39.5945,39.5945,4815,0
+FLQS.US,D,20240514,000000,39.95,39.98,39.81,39.9246,1858,0
+FLQS.US,D,20240515,000000,40.14,40.22,40.08,40.2,3951,0
+FLQS.US,D,20240516,000000,39.97,40.04,39.94,39.9464,4687,0
+FLQS.US,D,20240517,000000,39.9671,39.9671,39.86,39.9212,9616,0
+FLQS.US,D,20240520,000000,40.11,40.17,40.03,40.06,2972,0
+FLQS.US,D,20240521,000000,40.21,40.21,39.9309,40.06,7177,0
+FLQS.US,D,20240522,000000,39.99,39.99,39.66,39.73,4259,0
+FLQS.US,D,20240523,000000,39.56,39.62,39.2098,39.3096,2141,0
+FLQS.US,D,20240524,000000,39.58,39.7081,39.53,39.7081,839,0
+FLQS.US,D,20240528,000000,39.95,39.95,39.6,39.64,2046,0
+FLQS.US,D,20240529,000000,39.29,39.29,39.1448,39.18,7896,0
+FLQS.US,D,20240530,000000,39.5,39.5,39.43,39.4406,4199,0
+FLQS.US,D,20240531,000000,39.39,39.8188,39.3408,39.8188,9947,0
+FLQS.US,D,20240603,000000,39.73,39.74,39.63,39.7318,4480,0
+FLQS.US,D,20240604,000000,39.42,39.42,39.175,39.2025,5803,0
+FLQS.US,D,20240605,000000,39.26,39.56,39.26,39.553,4514,0
+FLQS.US,D,20240606,000000,39.387,39.387,39.25,39.2818,3858,0
+FLQS.US,D,20240607,000000,38.95,38.975,38.8501,38.912,2248,0
+FLQS.US,D,20240610,000000,38.46,38.81,38.46,38.7693,6296,0
+FLQS.US,D,20240611,000000,38.53,38.72,38.5,38.72,3475,0
+FLQS.US,D,20240612,000000,39.27,39.63,39.19,39.2869,4412,0
+FLQS.US,D,20240613,000000,38.89,38.89,38.625,38.8752,1942,0
+FLQS.US,D,20240614,000000,38.2996,38.33,38.25,38.2847,1117,0
+FLQS.US,D,20240617,000000,38.16,38.6274,38.1,38.6274,579,0
+FLQS.US,D,20240618,000000,38.65,38.86,38.65,38.7392,3522,0
+FLQS.US,D,20240620,000000,38.75,38.75,38.5,38.52,2939,0
+FLQS.US,D,20240621,000000,38.11,38.391,38.11,38.391,5276,0
+FLQS.US,D,20240624,000000,38.34,38.7751,38.34,38.631,9346,0
+FLQS.US,D,20240625,000000,38.39,38.4605,38.39,38.4605,1834,0
+FLQS.US,D,20240626,000000,38.3001,38.46,38.3001,38.44,10843,0
+FLQS.US,D,20240627,000000,38.555,38.62,38.42,38.62,2692,0
+FLQS.US,D,20240628,000000,38.88,38.96,38.69,38.8576,1604,0
+FLQS.US,D,20240701,000000,38.8,38.8,38.5,38.54,3568,0
+FLQS.US,D,20240702,000000,38.68,38.71,38.64,38.6925,2025,0
+FLQS.US,D,20240703,000000,38.74,38.75,38.6745,38.6745,670,0
+FLQS.US,D,20240705,000000,38.7,38.7,38.325,38.4059,4064,0
+FLQS.US,D,20240708,000000,38.68,38.71,38.5,38.52,6516,0
+FLQS.US,D,20240709,000000,38.36,38.36,38.12,38.14,7188,0
+FLQS.US,D,20240710,000000,38.36,38.4549,38.265,38.4549,892,0
+FLQS.US,D,20240711,000000,38.95,39.66,38.95,39.6435,2569,0
+FLQS.US,D,20240712,000000,39.85,40.28,39.85,39.97,2383,0
+FLQS.US,D,20240715,000000,40.24,40.8299,40.24,40.45,5034,0
+FLQS.US,D,20240716,000000,41.45,41.8707,40.93,41.8707,2634,0
+FLQS.US,D,20240717,000000,41.7999,41.7999,41.64,41.67,3013,0
+FLQS.US,D,20240718,000000,41.7,41.7,40.995,41.1292,3751,0
+FLQS.US,D,20240719,000000,41.15,41.15,40.7539,40.7539,379,0
+FLQS.US,D,20240722,000000,41.09,41.59,40.68,41.5,10170,0
+FLQS.US,D,20240723,000000,41.75,42.01,41.69,41.82,23058,0
+FLQS.US,D,20240724,000000,41.75,41.78,41.1145,41.1145,2452,0
+FLQS.US,D,20240725,000000,41.89,42.04,41.76,41.76,2165,0
+FLQS.US,D,20240726,000000,42.34,42.42,42.056,42.42,2984,0
+FLQS.US,D,20240729,000000,42.5,42.57,42.02,42.09,18179,0
+FLQS.US,D,20240730,000000,42.51,42.6212,42.41,42.6212,2448,0
+FLQS.US,D,20240731,000000,42.66,43.45,42.66,42.7452,3206,0
+FLQS.US,D,20240801,000000,41.95,41.95,41.2602,41.57,5835,0
+FLQS.US,D,20240802,000000,40.58,40.58,40.27,40.38,3491,0
+FLQS.US,D,20240805,000000,38.87,39.165,38.745,39.13,4323,0
+FLQS.US,D,20240806,000000,39.29,39.62,39.25,39.51,2265,0
+FLQS.US,D,20240807,000000,39.92,39.92,38.9389,38.9389,3838,0
+FLQS.US,D,20240808,000000,39.41,39.78,39.29,39.739,6688,0
+FLQS.US,D,20240809,000000,39.65,39.73,39.635,39.73,5837,0
+FLQS.US,D,20240812,000000,39.2777,39.2777,39.2777,39.2777,179,0
+FLQS.US,D,20240813,000000,39.58,39.9304,39.58,39.9304,1265,0
+FLQS.US,D,20240814,000000,39.99,39.99,39.595,39.72,6434,0
+FLQS.US,D,20240815,000000,40.61,40.755,40.5149,40.5149,1054,0
+FLQS.US,D,20240816,000000,40.59,40.86,40.59,40.6056,2260,0
+FLQS.US,D,20240819,000000,40.79,40.92,40.78,40.92,7910,0
+FLQS.US,D,20240820,000000,40.97,40.97,40.395,40.4783,7736,0
+FLQS.US,D,20240821,000000,40.74,40.98,40.74,40.9543,5072,0
+FLQS.US,D,20240822,000000,40.78,40.78,40.5653,40.5653,925,0
+FLQS.US,D,20240823,000000,41.16,41.75,41.16,41.75,3318,0
+FLQS.US,D,20240826,000000,41.9984,41.9984,41.6746,41.6746,833,0
+FLQS.US,D,20240827,000000,41.375,41.61,41.375,41.57,7731,0
+FLQS.US,D,20240828,000000,41.44,41.52,41.15,41.3596,3809,0
+FLQS.US,D,20240829,000000,41.586,41.705,41.57,41.5804,2344,0
+FLQS.US,D,20240830,000000,41.46,41.9088,41.46,41.9088,1861,0
+FLQS.US,D,20240903,000000,41.0441,41.17,40.69,40.7114,3890,0
+FLQS.US,D,20240904,000000,40.53,40.67,40.53,40.66,1669,0
+FLQS.US,D,20240905,000000,40.2,40.38,40.2,40.28,1858,0
+FLQS.US,D,20240906,000000,40.15,40.44,39.6,39.6218,15158,0
+FLQS.US,D,20240909,000000,39.55,39.85,39.5489,39.5489,1112,0
+FLQS.US,D,20240910,000000,39.74,39.74,39.43,39.5495,2511,0
+FLQS.US,D,20240911,000000,39.44,39.5515,39.38,39.5515,638,0
+FLQS.US,D,20240912,000000,39.83,40.037,39.83,40.037,737,0
+FLQS.US,D,20240913,000000,41,41.033,40.91,41.033,1047,0
+FLQS.US,D,20240916,000000,41.12,41.31,41.11,41.2734,1074,0
+FLQS.US,D,20240917,000000,41.94,41.9401,41.49,41.556,2390,0
+FLQS.US,D,20240918,000000,41.6294,41.86,41.5399,41.6395,3584,0
+FLQS.US,D,20240919,000000,42.56,42.56,42.1799,42.3874,3921,0
+FLQS.US,D,20240920,000000,42.33,42.33,41.8261,41.8261,424,0
+FLQS.US,D,20240923,000000,42.02,42.08,41.8199,41.92,2556,0
+FLQS.US,D,20240924,000000,41.94,42.03,41.92,41.98,2824,0
+FLQS.US,D,20240925,000000,41.81,41.8101,41.5009,41.5009,2280,0
+FLQS.US,D,20240926,000000,42.01,42.01,41.84,41.873,3862,0
+FLQS.US,D,20240927,000000,42.25,42.25,42.01,42.147,2523,0
+FLQS.US,D,20240930,000000,42.36,42.42,42.36,42.42,1535,0
+FLQS.US,D,20241001,000000,41.71,41.85,41.71,41.8208,2675,0
+FLQS.US,D,20241002,000000,41.86,41.86,41.6,41.72,3409,0
+FLQS.US,D,20241003,000000,41.44,41.49,41.17,41.32,6327,0
+FLQS.US,D,20241004,000000,41.8,41.86,41.57,41.86,1190,0
+FLQS.US,D,20241007,000000,41.57,41.58,41.36,41.5244,1609,0
+FLQS.US,D,20241008,000000,41.66,41.66,41.51,41.63,3655,0
+FLQS.US,D,20241009,000000,41.72,41.73,41.62,41.73,1074,0
+FLQS.US,D,20241010,000000,41.4,41.4398,41.34,41.4398,1465,0
+FLQS.US,D,20241011,000000,41.9056,42.1603,41.9056,42.1603,2018,0
+FLQS.US,D,20241014,000000,42.0726,42.42,42.0726,42.42,2024,0
+FLQS.US,D,20241015,000000,42.48,42.8,42.4512,42.4512,4222,0
+FLQS.US,D,20241016,000000,42.69,43.03,42.69,42.9549,2246,0
+FLQS.US,D,20241017,000000,42.71,42.89,42.7,42.89,3934,0
+FLQS.US,D,20241018,000000,42.88,42.88,42.67,42.67,6778,0
+FLQS.US,D,20241021,000000,42.8,42.8,42.01,42.03,3861,0
+FLQS.US,D,20241022,000000,41.82,41.82,41.766,41.766,1620,0
+FLQS.US,D,20241023,000000,41.51,41.56,41.48,41.528,2261,0
+FLQS.US,D,20241024,000000,41.62,41.63,41.49,41.56,2917,0
+FLQS.US,D,20241025,000000,41.41,41.41,41.2786,41.2786,1176,0
+FLQS.US,D,20241028,000000,41.59,41.89,41.59,41.8509,2499,0
+FLQS.US,D,20241029,000000,41.79,41.823,41.79,41.823,309,0
+FLQS.US,D,20241030,000000,42.05,42.05,41.79,41.81,3808,0
+FLQS.US,D,20241031,000000,41.41,41.59,41.2763,41.2763,4360,0
+FLQS.US,D,20241101,000000,41.5,41.5,41.31,41.32,859,0
+FLQS.US,D,20241104,000000,41.456,41.7,41.456,41.56,2086,0
+FLQS.US,D,20241105,000000,41.62,42.4104,41.62,42.4104,4930,0
+FLQS.US,D,20241106,000000,44.41,45.12,44.41,45.062,8688,0
+FLQS.US,D,20241107,000000,44.97,44.97,44.69,44.8,6449,0
+FLQS.US,D,20241108,000000,44.86,44.97,44.85,44.94,3260,0
+FLQS.US,D,20241111,000000,45.29,45.63,45.2899,45.55,4617,0
+FLQS.US,D,20241112,000000,45.3801,45.39,44.89,44.94,4507,0
+FLQS.US,D,20241113,000000,45.19,45.38,44.66,44.71,7236,0
+FLQS.US,D,20241114,000000,44.37,44.82,44.03,44.12,3537,0
+FLQS.US,D,20241115,000000,43.845,43.97,43.611,43.611,5014,0
+FLQS.US,D,20241118,000000,43.7993,43.82,43.64,43.6936,2856,0
+FLQS.US,D,20241119,000000,43.48,43.7559,43.48,43.7559,2747,0
+FLQS.US,D,20241120,000000,43.59,43.82,43.49,43.82,5831,0
+FLQS.US,D,20241121,000000,44.32,44.51,44.01,44.51,2546,0
+FLQS.US,D,20241122,000000,44.79,45.169,44.79,45.16,3099,0
+FLQS.US,D,20241125,000000,45.85,46.24,45.29,45.9302,3348,0
+FLQS.US,D,20241126,000000,45.37,45.91,45.3699,45.571,3825,0
+FLQS.US,D,20241127,000000,45.96,45.96,45.4232,45.4232,1515,0
+FLQS.US,D,20241129,000000,45.51,45.5473,45.51,45.5473,599,0
+FLQS.US,D,20241202,000000,45.53,45.82,45.53,45.72,2040,0
+FLQS.US,D,20241203,000000,45.54,45.55,45.25,45.4149,1821,0
+FLQS.US,D,20241204,000000,45.54,45.6222,45.33,45.6222,4076,0
+FLQS.US,D,20241205,000000,45.045,45.54,44.9406,44.9406,2479,0
+FLQS.US,D,20241206,000000,44.8,44.9211,44.7907,44.9211,2279,0
+FLQS.US,D,20241209,000000,45.09,45.215,44.7537,44.7537,4478,0
+FLQS.US,D,20241210,000000,44.74,44.8,44.7346,44.8,2918,0
+FLQS.US,D,20241211,000000,45.01,45.15,44.88,44.9952,2215,0
+FLQS.US,D,20241212,000000,44.86,44.86,44.63,44.66,1611,0
+FLQS.US,D,20241213,000000,44.31,44.31,44.0432,44.1891,2210,0
+FLQS.US,D,20241216,000000,44.23,44.38,44.185,44.3,25699,0
+FLQS.US,D,20241217,000000,44.16,44.16,43.601,43.601,49170,0
+FLQS.US,D,20241218,000000,43.75,43.87,41.97,42.02,4231,0
+FLQS.US,D,20241219,000000,42.38,42.43,41.9853,42.019,4786,0
+FLQS.US,D,20241220,000000,41.73,42.2699,41.73,41.7848,3046,0
+FLQS.US,D,20241223,000000,41.64,41.95,41.39,41.6792,11547,0
+FLQS.US,D,20241224,000000,41.65,42.0402,41.65,42.0402,2056,0
+FLQS.US,D,20241226,000000,42.1377,42.349,42.1377,42.349,396,0
+FLQS.US,D,20241227,000000,41.6411,42.27,41.4947,41.7394,5274,0
+FLQS.US,D,20241230,000000,41.16,41.6799,41.15,41.5747,2089,0
+FLQS.US,D,20241231,000000,41.77,41.7701,41.6107,41.6107,1431,0
+FLQS.US,D,20250102,000000,41.86,41.86,41.34,41.5,3089,0
+FLQS.US,D,20250103,000000,41.8437,41.9482,41.82,41.9482,514,0
+FLQS.US,D,20250106,000000,42.07,42.145,41.7099,41.7099,2320,0
+FLQS.US,D,20250107,000000,41.9899,41.9899,41.37,41.5108,5151,0
+FLQS.US,D,20250108,000000,41.49,41.6647,41.49,41.6647,1253,0
+FLQS.US,D,20250110,000000,41.12,41.12,40.72,41,2031,0
+FLQS.US,D,20250113,000000,40.97,41.27,40.97,41.27,3990,0
+FLQS.US,D,20250114,000000,41.8213,41.92,41.5279,41.92,9181,0
+FLQS.US,D,20250115,000000,42.461,42.635,42.3,42.58,24580,0
+FLQS.US,D,20250116,000000,42.5,42.819,42.5,42.73,4808,0
+FLQS.US,D,20250117,000000,42.9401,42.9401,42.7,42.9045,9698,0
+FLQS.US,D,20250121,000000,43.21,43.62,43.18,43.58,26059,0
+FLQS.US,D,20250122,000000,43.42,43.55,43.0961,43.0961,2735,0
+FLQS.US,D,20250123,000000,43.01,43.2,42.78,43.0968,6649,0
+FLQS.US,D,20250124,000000,42.96,43.06,42.84,42.9598,5473,0
+FLQS.US,D,20250127,000000,43.185,43.185,42.8806,42.91,2872,0
+FLQS.US,D,20250128,000000,43.03,43.116,42.95,43.116,1118,0
+FLQS.US,D,20250129,000000,43.2,43.2094,42.86,43,2047,0
+FLQS.US,D,20250130,000000,43.54,43.54,43.22,43.3407,1106,0
+FLQS.US,D,20250131,000000,43.16,43.46,42.769,42.9096,2384,0
+FLQS.US,D,20250203,000000,42.05,42.65,41.88,42.43,5022,0
+FLQS.US,D,20250204,000000,42.46,42.96,42.46,42.9413,4757,0
+FLQS.US,D,20250205,000000,43.12,43.28,43.07,43.2698,2321,0
+FLQS.US,D,20250206,000000,43.33,43.33,43.1001,43.1892,1949,0
+FLQS.US,D,20250207,000000,43.03,43.03,42.75,42.7649,2414,0
+FLQS.US,D,20250210,000000,42.87,43.05,42.84,42.947,1303,0
+FLQS.US,D,20250211,000000,42.7,42.9425,42.59,42.9425,1660,0
+FLQS.US,D,20250212,000000,42.43,42.62,42.359,42.568,4045,0
+FLQS.US,D,20250213,000000,42.77,43.1742,42.75,43.1742,1690,0
+FLQS.US,D,20250214,000000,43.19,43.2,42.9737,43.0041,4502,0
+FLQS.US,D,20250218,000000,43.154,43.16,43.02,43.1357,1891,0
+FLQS.US,D,20250219,000000,42.89,43.0812,42.89,43.0025,6429,0
+FLQS.US,D,20250220,000000,42.44,43.06,42.44,42.5584,915,0
+FLQS.US,D,20250221,000000,41.92,41.92,41.41,41.4216,2344,0
+FLQS.US,D,20250224,000000,41.1,41.52,41.0933,41.36,3930,0
+FLQS.US,D,20250225,000000,41.47,41.4737,41.19,41.3366,4392,0
+FLQS.US,D,20250226,000000,41.56,41.56,41.1,41.269,1191,0
+FLQS.US,D,20250227,000000,41.1993,41.1993,40.667,40.667,2954,0
+FLQS.US,D,20250228,000000,40.82,41.0457,40.63,41.0457,2068,0
+FLQS.US,D,20250303,000000,41.22,41.35,40.21,40.2367,2969,0
+FLQS.US,D,20250304,000000,39.6744,40.21,39.6744,39.8259,1581,0
+FLQS.US,D,20250305,000000,39.9,40.07,39.66,40.07,5501,0
+FLQS.US,D,20250306,000000,39.58,39.88,39.4,39.66,5748,0
+FLQS.US,D,20250307,000000,39.55,39.92,39.2644,39.8714,2253,0
+FLQS.US,D,20250310,000000,39.63,39.71,38.94,39.21,27720,0
+FLQS.US,D,20250311,000000,39.3,39.49,39.1499,39.1635,6417,0
+FLQS.US,D,20250312,000000,38.781,39.1052,38.781,38.8747,3203,0
+FLQS.US,D,20250313,000000,38.84,38.895,38.1302,38.2657,3386,0
+FLQS.US,D,20250314,000000,38.94,39.1199,38.66,39.1199,1411,0
+FLQS.US,D,20250317,000000,39.5102,39.5316,39.37,39.5316,1930,0
+FLQS.US,D,20250318,000000,39.265,39.315,39.16,39.3008,2790,0
+FLQS.US,D,20250319,000000,39.63,39.94,39.4,39.8532,3293,0
+FLQS.US,D,20250320,000000,39.74,39.93,39.6228,39.6228,4832,0
+FLQS.US,D,20250321,000000,38.96,39.2005,38.96,39.2005,718,0
+FLQS.US,D,20250324,000000,39.95,40.23,39.95,40.23,4188,0
+FLQS.US,D,20250325,000000,40.079,40.1299,39.9474,39.9474,2568,0
+FLQS.US,D,20250326,000000,40.04,40.04,39.69,39.743,1323,0
+FLQS.US,D,20250327,000000,39.55,39.91,39.55,39.7523,5267,0
+FLQS.US,D,20250328,000000,39.66,39.66,38.94,39.0779,9103,0
+FLQS.US,D,20250331,000000,38.79,39.39,38.78,39.39,3485,0
+FLQS.US,D,20250401,000000,39.17,39.6001,39.17,39.5813,1900,0
+FLQS.US,D,20250402,000000,39.41,40.04,39.37,40.04,4004,0
+FLQS.US,D,20250403,000000,38.73,38.73,37.7725,37.7725,3028,0
+FLQS.US,D,20250404,000000,36.157085,36.67,35.8499,36.3889,4218,0
+FLQS.US,D,20250407,000000,35.26,36.81,35.26,35.9802,27851,0
+FLQS.US,D,20250408,000000,36.76,36.8099,34.72,35.0729,6429,0
+FLQS.US,D,20250409,000000,35,37.8151,34.84,37.8151,2961,0
+FLQS.US,D,20250410,000000,36.9178,36.9178,35.9099,36.5186,1516,0
+FLQS.US,D,20250411,000000,36.38,36.99,36.3799,36.99,2896,0
+FLQS.US,D,20250414,000000,37.1721,37.38,36.95,37.2858,4208,0
+FLQS.US,D,20250415,000000,37.51,37.59,37.23,37.2548,2986,0
+FLQS.US,D,20250416,000000,37.07,37.14,36.8107,36.8107,2280,0
+FLQS.US,D,20250417,000000,36.9638,37.16,36.9638,37.1055,1885,0
+FLQS.US,D,20250421,000000,36.67,36.67,36.09,36.3732,2155,0
+FLQS.US,D,20250422,000000,36.735,37.2849,36.6988,37.212,3766,0
+FLQS.US,D,20250423,000000,38.36,38.36,37.5,37.63,1415,0
+FLQS.US,D,20250424,000000,37.86,38.2,37.86,38.1686,1443,0
+FLQS.US,D,20250425,000000,37.96,38.127,37.96,38.127,3277,0
+FLQS.US,D,20250428,000000,38.32,38.36229,37.88,38.21,3100,0
+FLQS.US,D,20250429,000000,38.15,38.53,38.06,38.53,3905,0
+FLQS.US,D,20250430,000000,37.8411,38.3083,37.66,38.3083,1395,0
+FLQS.US,D,20250501,000000,38.41,38.5509,38.41,38.5193,928,0
+FLQS.US,D,20250502,000000,39.24,39.299,39.2,39.267,4284,0
+FLQS.US,D,20250505,000000,39.17,39.24,39.0635,39.0635,12779,0
+FLQS.US,D,20250506,000000,39.03,39.059,38.8996,39.0357,1281,0
+FLQS.US,D,20250507,000000,39.18,39.18,38.9086,39.0775,2081,0
+FLQS.US,D,20250508,000000,39.3447,39.748,39.3447,39.582,1277,0
+FLQS.US,D,20250509,000000,39.61,39.61,39.5622,39.5622,351,0
+FLQS.US,D,20250512,000000,40.9,40.9,40.397757,40.69,6586,0
+FLQS.US,D,20250513,000000,40.94,41.01,40.9364,40.9428,1131,0
+FLQS.US,D,20250514,000000,40.72,40.72,40.5342,40.5342,2161,0
+FLQS.US,D,20250515,000000,40.55,40.85,40.55,40.8,1012,0
+FLQS.US,D,20250516,000000,41.06,41.28,40.97,41.28,5865,0
+FLQS.US,D,20250519,000000,40.89,41.14,40.8899,41.14,26522,0
+FLQS.US,D,20250520,000000,41.12,41.18,40.99,41.0261,3084,0
+FLQS.US,D,20250521,000000,40.63,40.68,40.09,40.11,7864,0
+FLQS.US,D,20250522,000000,39.82,40.05,39.82,39.8942,2698,0
+FLQS.US,D,20250523,000000,39.54,39.82,39.54,39.7239,4603,0
+FLQS.US,D,20250527,000000,40.3201,40.5908,40.3201,40.5908,2291,0
+FLQS.US,D,20250528,000000,40.65,40.65,40.2236,40.2236,1150,0
+FLQS.US,D,20250529,000000,40.3,40.43,40.2418,40.42,4588,0
+FLQS.US,D,20250530,000000,40.18,40.5768,40.18,40.5079,2234,0
+FLQS.US,D,20250602,000000,40.35,40.35,40.02,40.2954,3179,0
+FLQS.US,D,20250603,000000,40.519,40.679,40.519,40.6533,2246,0
+FLQS.US,D,20250604,000000,40.6355,40.6355,40.5047,40.5047,1220,0
+FLQS.US,D,20250605,000000,40.31,40.62,40.31,40.4644,1981,0
+FLQS.US,D,20250606,000000,40.88,41.06,40.811,40.9137,955,0
+FLQS.US,D,20250609,000000,41,41.15,41,41.0903,689,0
+FLQS.US,D,20250610,000000,41.211,41.25,41.09,41.1261,2242,0
+FLQS.US,D,20250611,000000,40.971809,41.34,40.9391,40.9391,1875,0
+FLQS.US,D,20250612,000000,40.77,40.77,40.71,40.7433,1871,0
+FLQS.US,D,20250613,000000,40.45,40.45,40.0405,40.0405,1064,0
+FLQS.US,D,20250616,000000,40.54,40.57,40.491,40.491,844,0
+FLQS.US,D,20250617,000000,40.4282,40.519,40.2643,40.2643,3066,0
+FLQS.US,D,20250618,000000,40.38,40.499,40.3704,40.3704,1971,0
+FLQS.US,D,20250620,000000,40.66,40.66,40.29,40.36,3401,0
+FLQS.US,D,20250623,000000,40.32,40.7106,40.1574,40.7106,1347,0
+FLQS.US,D,20250624,000000,40.92,41.13,40.81,41.0072,4739,0
+FLQS.US,D,20250625,000000,40.805,40.805,40.5407,40.5407,1522,0
+FLQS.US,D,20250626,000000,40.67,41.0035,40.64,41.0035,923,0
+FLQS.US,D,20250627,000000,41.18,41.18,40.781,41.0214,3190,0
+FLQS.US,D,20250630,000000,41.12,41.179,40.9,41.111,21476,0
+FLQS.US,D,20250701,000000,41.04,41.79,41.04,41.585,6097,0
+FLQS.US,D,20250702,000000,41.52,41.86,41.52,41.86,15263,0
+FLQS.US,D,20250703,000000,42.03,42.25,42.01,42.1894,21420,0
+FLQS.US,D,20250707,000000,41.997662,42.21,41.47,41.5695,15653,0
+FLQS.US,D,20250708,000000,41.775,42,41.775,41.7895,21894,0
+FLQS.US,D,20250709,000000,41.8899,42.04,41.5702,42.03,23650,0
+FLQS.US,D,20250710,000000,41.905,42.469,41.88,42.1562,5807,0
+FLQS.US,D,20250711,000000,41.66,42.05,41.5445,41.5445,5958,0
+FLQS.US,D,20250714,000000,41.6,41.7399,41.37,41.7399,26758,0
+FLQS.US,D,20250715,000000,41.73,41.96,40.9893,40.9893,4416,0
+FLQS.US,D,20250716,000000,41.11,41.22,40.7175,41.1579,4037,0
+FLQS.US,D,20250717,000000,41.44,41.6,41.42,41.5459,7091,0
+FLQS.US,D,20250718,000000,41.67,41.67,41.13,41.2469,8182,0
+FLQS.US,D,20250721,000000,41.39,41.509,41.135,41.1644,20324,0
+FLQS.US,D,20250722,000000,41.34,41.619,41.09,41.5424,4298,0
+FLQS.US,D,20250723,000000,41.771,42.044,41.771,42.044,5526,0
+FLQS.US,D,20250724,000000,41.62,41.62,41.3,41.32,1809,0
+FLQS.US,D,20250725,000000,41.3592,41.4867,41.3592,41.4867,1311,0
+FLQS.US,D,20250728,000000,41.44,41.69,41.44,41.4422,2878,0
+FLQS.US,D,20250729,000000,41.63,41.63,41.3301,41.3931,10551,0
+FLQS.US,D,20250730,000000,41.6,41.8433,41.31,41.31,827,0
+FLQS.US,D,20250731,000000,41.11,41.32,40.97,41,13828,0
+FLQS.US,D,20250801,000000,40.4131,40.5,40.26,40.49,3519,0
+FLQS.US,D,20250804,000000,40.79,41.2,40.79,41.1873,2687,0
+FLQS.US,D,20250805,000000,41.06,41.29,41.06,41.2316,3285,0
+FLQS.US,D,20250806,000000,41.245,41.4172,41.245,41.4172,3745,0
+FLQS.US,D,20250807,000000,41.61,41.61,41.22,41.3176,4645,0
+FLQS.US,D,20250808,000000,41.595,41.65,41.46,41.4671,3570,0
+FLQS.US,D,20250811,000000,41.59,41.73,41.52,41.52,2457,0
+FLQS.US,D,20250812,000000,41.85,42.67,41.8331,42.67,2875,0
+FLQS.US,D,20250813,000000,43.315,43.5,43.305,43.5,3185,0
+FLQS.US,D,20250814,000000,43.05,43.05,42.77,42.8796,2442,0
+FLQS.US,D,20250815,000000,42.599,42.69,42.56,42.6181,6099,0
+FLQS.US,D,20250818,000000,42.7,42.765,42.6995,42.7466,4672,0
+FLQS.US,D,20250819,000000,43.08,43.08,42.7,42.7664,8319,0
+FLQS.US,D,20250820,000000,42.6389,42.6699,42.496,42.6435,5600,0
+FLQS.US,D,20250821,000000,42.591,42.703877,42.59,42.6639,2641,0
+FLQS.US,D,20250822,000000,42.98,44.1,42.98,44.0565,249031,0
+FLQS.US,D,20250825,000000,43.91,43.91,43.65,43.669,152112,0
+FLQS.US,D,20250826,000000,43.67,43.9,43.67,43.7974,13498,0
+FLQS.US,D,20250827,000000,43.998,44.17,43.71,44.17,3573,0
+FLQS.US,D,20250828,000000,44.005,44.1099,44.005,44.0693,806,0
+FLQS.US,D,20250829,000000,43.9385,43.9385,43.7609,43.8496,1308,0
+FLQS.US,D,20250902,000000,43.3797,43.5901,43.3797,43.5901,1955,0
+FLQS.US,D,20250903,000000,43.691,43.708,43.44,43.5999,6179,0
+FLQS.US,D,20250904,000000,43.775,44.1994,43.775,44.1994,2278,0
+FLQS.US,D,20250905,000000,44.52,44.52,44.15,44.2362,1877,0
+FLQS.US,D,20250908,000000,44.04,44.32,44.04,44.32,5154,0
+FLQS.US,D,20250909,000000,44.02,44.02,43.84,43.9094,1297,0
+FLQS.US,D,20250910,000000,43.68,43.72,43.68,43.72,1733,0
+FLQS.US,D,20250911,000000,43.98,44.7117,43.84,44.7117,21594,0
+FLQS.US,D,20250912,000000,44.44,44.44,44.1061,44.1061,680,0
+FLQS.US,D,20250915,000000,44.41,44.41,44.1,44.1,5783,0
+FLQS.US,D,20250916,000000,43.89,44.07,43.811,44.07,3472,0
+FLQS.US,D,20250917,000000,44.27,44.56,43.97,44.07,3054,0
+FLQS.US,D,20250918,000000,44.24,44.93,44.24,44.905,90004,0
+FLQS.US,D,20250919,000000,44.52,44.52,44.2006,44.2053,6773,0
+FLQS.US,D,20250922,000000,44.1365,44.4139,44.11,44.4,2418,0
+FLQS.US,D,20250923,000000,44.49,44.54,44.15,44.22,18459,0
+FLQS.US,D,20250924,000000,44.16,44.31,43.84,43.84,9119,0
+FLQS.US,D,20250925,000000,43.53,43.64,43.53,43.5985,4547,0
+FLQS.US,D,20250926,000000,43.825,44.0369,43.79,44.0369,35447,0
+FLQS.US,D,20250929,000000,43.95,44.31,43.8,43.8684,7528,0
+FLQS.US,D,20250930,000000,43.83,43.9532,43.685,43.9532,2063,0
+FLQS.US,D,20251001,000000,43.6799,43.86,43.6799,43.77,3780,0
+FLQS.US,D,20251002,000000,43.68,43.8453,43.5696,43.8453,1213,0
+FLQS.US,D,20251003,000000,44.29,44.29,43.84,43.846,4941,0
+FLQS.US,D,20251006,000000,43.92,43.92,43.64,43.6414,4249,0
+FLQS.US,D,20251007,000000,43.35,43.86,43.139,43.156,6380,0
+FLQS.US,D,20251008,000000,43.38,43.49,43.38,43.49,10866,0
+FLQS.US,D,20251009,000000,43.439,43.53,43.0499,43.0816,8349,0
+FLQS.US,D,20251010,000000,43.0684,43.12,42.108,42.108,4025,0
+FLQS.US,D,20251013,000000,42.61,42.71,42.57,42.6462,903,0
+FLQS.US,D,20251014,000000,42.695,43.1777,42.695,43.1777,1916,0
+FLQS.US,D,20251015,000000,43.44,43.57,43.28,43.4,2891,0
+FLQS.US,D,20251016,000000,43.45,43.52,42.92,42.9833,2639,0
+FLQS.US,D,20251017,000000,42.9785,43.08,42.89,43.0433,5709,0
+FLQS.US,D,20251020,000000,43.44,43.65,43.42,43.63,3666,0
+FLQS.US,D,20251021,000000,43.558,43.88,43.558,43.82,4165,0
+FLQS.US,D,20251022,000000,43.72,43.78,43.47,43.608,5125,0
+FLQS.US,D,20251023,000000,43.73,43.98,43.59,43.9065,6623,0
+FLQS.US,D,20251024,000000,44.2778,44.38,44.111,44.1252,8042,0
+FLQS.US,D,20251027,000000,44.18,44.45,44.02,44.02,7523,0
+FLQS.US,D,20251028,000000,43.67,43.93,43.67,43.72,2190,0
+FLQS.US,D,20251029,000000,43.16,43.61,42.75,42.75,3418,0
+FLQS.US,D,20251030,000000,43.01,43.01,42.5391,42.5391,3726,0
+FLQS.US,D,20251031,000000,42.3055,42.49,42.2505,42.3434,2838,0
+FLQS.US,D,20251103,000000,42.05,42.3727,41.96,42.3727,6759,0
+FLQS.US,D,20251104,000000,42.24,42.27,41.97,42.128,1951,0
+FLQS.US,D,20251105,000000,42.54,42.646986,42.53,42.64,1985,0
+FLQS.US,D,20251106,000000,42.33,42.41,42.0285,42.0285,6479,0
+FLQS.US,D,20251107,000000,41.92,42.2958,41.91,42.2958,4296,0
+FLQS.US,D,20251110,000000,42.46,42.59,42.34,42.59,1866,0
+FLQS.US,D,20251111,000000,42.75,42.779,42.58,42.779,3876,0
+FLQS.US,D,20251112,000000,42.91,43.01,42.76,42.76,2674,0
+FLQS.US,D,20251113,000000,42.715,42.79,42.07,42.0987,6624,0
+FLQS.US,D,20251114,000000,41.81,42.037,41.62,42.037,4800,0
+FLQS.US,D,20251117,000000,41.9,41.9,41.1954,41.1954,766,0
+FLQS.US,D,20251118,000000,41.05,41.27,40.93,41.2659,4263,0
+FLQS.US,D,20251119,000000,41.18,41.19,41.1445,41.1445,1217,0
+FLQS.US,D,20251120,000000,41.5768,41.5768,40.7553,40.7553,1108,0
+FLQS.US,D,20251121,000000,41.02,41.98,41.02,41.8514,2602,0
+FLQS.US,D,20251124,000000,41.75,42.0801,41.75,42.0801,1308,0
+FLQS.US,D,20251125,000000,42.65,43.065,42.65,43.0073,1495,0
+FLQS.US,D,20251126,000000,43.11,43.27,43.11,43.2044,859,0
+FLQS.US,D,20251128,000000,43.18,43.18,43.0694,43.11,524,0
+FLQS.US,D,20251201,000000,43.06,43.239,42.9594,42.9594,4286,0
+FLQS.US,D,20251202,000000,43.07,43.28,42.94,42.94,2503,0
+FLQS.US,D,20251203,000000,43.26,43.469,42.96,43.4392,49108,0
+FLQS.US,D,20251204,000000,43.4,43.52,43.26,43.3167,4615,0
+FLQS.US,D,20251205,000000,43.45,43.45,43.2739,43.2739,2826,0
+FLQS.US,D,20251208,000000,43.36,43.36,43.1508,43.1508,1376,0
+FLQS.US,D,20251209,000000,43.36,43.5199,43.36,43.42,1561,0
+FLQS.US,D,20251210,000000,43.67,44.0897,43.25,44.0897,793,0
+FLQS.US,D,20251211,000000,44.34,44.5653,44.3,44.5013,10473,0
+FLQS.US,D,20251212,000000,44.62,44.62,44.3375,44.3375,981,0
+FLQS.US,D,20251215,000000,44.51,44.51,44.325,44.3581,758,0
+FLQS.US,D,20251216,000000,44.3676,44.3676,44.2353,44.2353,1819,0
+FLQS.US,D,20251217,000000,44.2915,44.63,44.022,44.022,3457,0
+FLQS.US,D,20251218,000000,44.37,44.37,44.1378,44.1378,545,0
+FLQS.US,D,20251219,000000,43.941,43.9534,43.887,43.887,583,0
+FLQS.US,D,20251222,000000,44.18,44.25,44.1005,44.1005,1066,0
+FLQS.US,D,20251223,000000,43.9,43.9313,43.8766,43.8766,2181,0
+FLQS.US,D,20251224,000000,43.977,44.0182,43.9665,44.0182,438,0
+FLQS.US,D,20251226,000000,43.93,43.9707,43.9134,43.9707,2620,0
+FLQS.US,D,20251229,000000,44.035,44.035,43.765,43.8324,1785,0
+FLQS.US,D,20251230,000000,43.7073,43.7073,43.5812,43.5812,2619,0
+FLQS.US,D,20251231,000000,43.429,43.56,43.1943,43.1943,726,0
+FLQS.US,D,20260102,000000,43.0616,43.43,43.0616,43.1966,2178,0
+FLQS.US,D,20260105,000000,43.65,43.945,43.575,43.782,2690,0
+FLQS.US,D,20260106,000000,43.6987,44.2189,43.6987,44.2189,6884,0
+FLQS.US,D,20260107,000000,44.24,44.35,43.81,44.0376,3644,0
+FLQS.US,D,20260108,000000,44.4,44.71,43.98,44.71,11940,0
+FLQS.US,D,20260109,000000,44.81,44.86,44.44,44.6436,4739,0
+FLQS.US,D,20260112,000000,44.4,44.66,44.36,44.58,1682,0
+FLQS.US,D,20260113,000000,44.59,44.59,44.4343,44.4343,744,0
+FLQS.US,D,20260114,000000,44.505,44.67,44.505,44.6349,1955,0
+FLQS.US,D,20260115,000000,45.2498,45.3,45.2001,45.2001,6400,0
+FLQS.US,D,20260116,000000,45.22,45.22,44.98,45.0073,1903,0
+FLQS.US,D,20260120,000000,44.665,44.71,44.33,44.5012,4875,0
+FLQS.US,D,20260121,000000,44.864,45.464,44.864,45.4591,2672,0
+FLQS.US,D,20260122,000000,45.59,45.5901,45.54,45.5613,1532,0
+FLQS.US,D,20260123,000000,44.96,45.52,44.74,44.85,12760,0
+FLQS.US,D,20260126,000000,45.17,45.17,44.86,45.0466,22452,0
+FLQS.US,D,20260127,000000,44.5462,44.705,44.5462,44.705,394,0
+FLQS.US,D,20260128,000000,44.51,44.59,44.4261,44.4261,1777,0
+FLQS.US,D,20260129,000000,44.55,44.59,44.29,44.58,17134,0
+FLQS.US,D,20260130,000000,44.55,44.609,44.1,44.5334,4800,0
+FLQS.US,D,20260202,000000,44.73,45.307,44.495,45.13,4706,0
+FLQS.US,D,20260203,000000,45.06,45.19,44.37,44.7,4211,0
+FLQS.US,D,20260204,000000,45.21,45.21,44.7501,44.9522,1118,0
+FLQS.US,D,20260205,000000,44.9502,44.9801,44.68,44.9331,1204,0
+FLQS.US,D,20260206,000000,45.7729,45.8657,45.44,45.8657,470,0
+FLQS.US,D,20260209,000000,45.73,45.815,45.6975,45.6975,4296,0
+FLQS.US,D,20260210,000000,45.92,45.9281,45.7001,45.7001,2927,0
+FLQS.US,D,20260211,000000,45.94,45.94,45.41,45.4578,2384,0
+FLQS.US,D,20260212,000000,45.43,45.485,44.72,44.8661,5969,0
+FLQS.US,D,20260213,000000,44.93,45.49,44.93,45.2965,240681,0
+FLQS.US,D,20260217,000000,45.2,45.43,45.11,45.23,14018,0
+FLQS.US,D,20260218,000000,45.36,45.67,45.2,45.245,11786,0
diff --git a/daily/us/nyse etfs/1/flsw.us.txt b/daily/us/nyse etfs/1/flsw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..24cab0c2ee0e3c61c51160019e330deae5e4ed5a
--- /dev/null
+++ b/daily/us/nyse etfs/1/flsw.us.txt	
@@ -0,0 +1,1878 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLSW.US,D,20180430,000000,20.707,20.707,20.707,20.707,166.2194822261,0
+FLSW.US,D,20180502,000000,20.6707,20.6707,20.6707,20.6707,110.1331538676,0
+FLSW.US,D,20180504,000000,20.5442,20.5442,20.5354,20.5354,603.6928434224,0
+FLSW.US,D,20180510,000000,20.8404,20.8404,20.8404,20.8404,116.2516624158,0
+FLSW.US,D,20180515,000000,20.96,20.96,20.9414,20.9492,3080.6690540187,0
+FLSW.US,D,20180516,000000,20.9757,20.9757,20.9757,20.9757,332.4389644522,0
+FLSW.US,D,20180517,000000,20.9404,20.9404,20.9404,20.9404,1906.935164189,0
+FLSW.US,D,20180604,000000,20.5256,20.5256,20.5256,20.5256,119.3109166899,0
+FLSW.US,D,20180608,000000,20.4265,20.4265,20.4265,20.4265,2092.5299234844,0
+FLSW.US,D,20180613,000000,20.6433,20.6452,20.6354,20.6354,3268.3033161635,0
+FLSW.US,D,20180625,000000,20.1706,20.1706,20.15,20.1608,2496.3514876656,0
+FLSW.US,D,20180628,000000,19.9441,19.9441,19.9441,19.9441,179.4762507472,0
+FLSW.US,D,20180629,000000,20.3275,20.3275,20.3275,20.3275,1193.109166899,0
+FLSW.US,D,20180702,000000,20.0872,20.0872,20.0872,20.0872,147.8639565815,0
+FLSW.US,D,20180703,000000,20.3736,20.3736,20.3736,20.3736,107.0738995935,0
+FLSW.US,D,20180705,000000,20.4383,20.4383,20.4383,20.4383,107.0738995935,0
+FLSW.US,D,20180706,000000,20.5413,20.6188,20.5413,20.6188,543.5275093651,0
+FLSW.US,D,20180709,000000,20.7296,20.7296,20.7188,20.7188,31458.31170057,0
+FLSW.US,D,20180710,000000,20.7266,20.7521,20.7266,20.7521,914.7170279559,0
+FLSW.US,D,20180711,000000,20.5972,20.5972,20.5972,20.5972,107.0738995935,0
+FLSW.US,D,20180716,000000,20.8188,20.8188,20.8188,20.8188,230.4638219822,0
+FLSW.US,D,20180717,000000,20.7266,20.7266,20.7266,20.7266,341.6167272745,0
+FLSW.US,D,20180718,000000,20.912,20.9639,20.912,20.9639,455.8288868409,0
+FLSW.US,D,20180720,000000,21.0326,21.1718,21.0326,21.1718,1923.2511869842,0
+FLSW.US,D,20180724,000000,21.1522,21.163,21.1297,21.163,3413.1080184709,0
+FLSW.US,D,20180726,000000,21.4582,21.4582,21.4268,21.4268,866.788710995,0
+FLSW.US,D,20180730,000000,21.6435,21.6504,21.6435,21.6504,756.6555571274,0
+FLSW.US,D,20180801,000000,21.5131,21.5131,21.5131,21.5131,587.3768206272,0
+FLSW.US,D,20180803,000000,21.5307,21.5307,21.5307,21.5307,362.0117557685,0
+FLSW.US,D,20180806,000000,21.3748,21.3748,21.3748,21.3748,213.1280477623,0
+FLSW.US,D,20180807,000000,21.6072,21.6072,21.6072,21.6072,437.4733611963,0
+FLSW.US,D,20180809,000000,21.5602,21.5602,21.5503,21.5503,522.1127294464,0
+FLSW.US,D,20180810,000000,21.2003,21.2003,21.2003,21.2003,181.5157535966,0
+FLSW.US,D,20180813,000000,21.1905,21.1905,21.1905,21.1905,373.2290214402,0
+FLSW.US,D,20180815,000000,20.9492,20.9669,20.9492,20.9669,321.2216987805,0
+FLSW.US,D,20180821,000000,21.519,21.519,21.519,21.519,551.6855207627,0
+FLSW.US,D,20180823,000000,21.468,21.468,21.468,21.468,1108.4697986489,0
+FLSW.US,D,20180827,000000,21.6984,21.7112,21.6984,21.7112,702.6087316183,0
+FLSW.US,D,20180828,000000,21.8092,21.8092,21.8092,21.8092,1191.0696640496,0
+FLSW.US,D,20180830,000000,21.772,21.772,21.772,21.772,107.0738995935,0
+FLSW.US,D,20180831,000000,21.6896,21.6896,21.6896,21.6896,219.2465563105,0
+FLSW.US,D,20180912,000000,21.569,21.569,21.569,21.569,344.6759815486,0
+FLSW.US,D,20180917,000000,21.6523,21.6759,21.6523,21.6759,311.0241845335,0
+FLSW.US,D,20180918,000000,21.671,21.671,21.671,21.671,286.5501503407,0
+FLSW.US,D,20180919,000000,21.6249,21.6337,21.6249,21.6337,12810.117397081,0
+FLSW.US,D,20181001,000000,21.5768,21.5768,21.5768,21.5768,172.3379907743,0
+FLSW.US,D,20181003,000000,21.5611,21.5611,21.5611,21.5611,208.0292906388,0
+FLSW.US,D,20181004,000000,21.365,21.365,21.365,21.365,231.4835734069,0
+FLSW.US,D,20181011,000000,20.3922,20.402,20.2265,20.2265,1095.2130301278,0
+FLSW.US,D,20181012,000000,20.1618,20.1618,20.1235,20.1235,92105.988181753,0
+FLSW.US,D,20181015,000000,20.2353,20.2353,20.2353,20.2353,539.4485036663,0
+FLSW.US,D,20181016,000000,20.5374,20.5374,20.5374,20.5374,244.740341928,0
+FLSW.US,D,20181017,000000,20.5776,20.5776,20.3236,20.3236,4472.6297487342,0
+FLSW.US,D,20181019,000000,20.5315,20.5315,20.5315,20.5315,822.9393997329,0
+FLSW.US,D,20181022,000000,20.5315,20.5315,20.5315,20.5315,174.3774936237,0
+FLSW.US,D,20181025,000000,20.047,20.047,20.047,20.047,199.8712792412,0
+FLSW.US,D,20181029,000000,19.8568,19.8568,19.8568,19.8568,162.1404765273,0
+FLSW.US,D,20181101,000000,20.7266,20.7266,20.7266,20.7266,539.4485036663,0
+FLSW.US,D,20181108,000000,20.7913,20.7913,20.7913,20.7913,421.1573384011,0
+FLSW.US,D,20181114,000000,20.3961,20.4197,20.3961,20.4197,331.4192130275,0
+FLSW.US,D,20181115,000000,20.1981,20.1981,20.1981,20.1981,1189.0301612002,0
+FLSW.US,D,20181120,000000,20.1883,20.2079,20.1618,20.1618,12002.474268719,0
+FLSW.US,D,20181121,000000,20.4197,20.4197,20.4197,20.4197,242.7008390786,0
+FLSW.US,D,20181127,000000,20.4383,20.4383,20.4383,20.4383,621.0286176423,0
+FLSW.US,D,20181128,000000,20.6864,20.6864,20.6864,20.6864,265.135370422,0
+FLSW.US,D,20181129,000000,20.7727,20.7727,20.7354,20.7727,2105.7866920055,0
+FLSW.US,D,20181130,000000,20.709,20.709,20.709,20.709,107.0738995935,0
+FLSW.US,D,20181203,000000,20.9208,20.9208,20.9208,20.9208,297.7674160124,0
+FLSW.US,D,20181204,000000,20.6531,20.6992,20.6531,20.6992,236.5823305304,0
+FLSW.US,D,20181206,000000,20.2265,20.2265,20.0647,20.1235,1662.194822261,0
+FLSW.US,D,20181210,000000,20.0304,20.0529,20.0304,20.0529,32407.700276966,0
+FLSW.US,D,20181211,000000,20.1343,20.1343,20.1147,20.1147,558.8237807356,0
+FLSW.US,D,20181212,000000,20.454,20.454,20.453,20.453,672.0161888773,0
+FLSW.US,D,20181213,000000,20.3638,20.3638,20.3638,20.3638,2.0395028494,0
+FLSW.US,D,20181214,000000,19.9843,19.9843,19.9843,19.9843,2.0395028494,0
+FLSW.US,D,20181217,000000,19.847,19.9117,19.7058,19.7058,1996.6732895626,0
+FLSW.US,D,20181218,000000,19.7264,19.746,19.6371,19.695,12513.369732494,0
+FLSW.US,D,20181219,000000,19.7558,19.7911,19.4665,19.49,5798.3066008442,0
+FLSW.US,D,20181220,000000,19.4469,19.5871,19.3292,19.3498,18044.501460066,0
+FLSW.US,D,20181221,000000,19.4949,19.5048,19.2616,19.2616,14595.702141731,0
+FLSW.US,D,20181224,000000,19.1243,19.2263,19.0792,19.0792,3298.8958589045,0
+FLSW.US,D,20181226,000000,18.9811,19.5224,18.9811,19.5224,9812.0482084634,0
+FLSW.US,D,20181227,000000,19.0968,19.3037,18.986,19.3037,12381.821798707,0
+FLSW.US,D,20181228,000000,19.5783,19.7264,19.5783,19.6558,5648.4031414133,0
+FLSW.US,D,20181231,000000,19.7362,19.8009,19.6705,19.7548,19898.409550171,0
+FLSW.US,D,20190102,000000,19.5499,19.5499,19.5499,19.5499,101.97514247,0
+FLSW.US,D,20190103,000000,19.6254,19.6342,19.6116,19.6116,13438.284274697,0
+FLSW.US,D,20190104,000000,19.7921,20.0774,19.7921,20.0588,1078.8970073326,0
+FLSW.US,D,20190107,000000,19.9862,20.0774,19.9774,20.0608,1029.948938947,0
+FLSW.US,D,20190108,000000,20.2579,20.2579,20.2579,20.2579,28.5530398916,0
+FLSW.US,D,20190109,000000,20.4295,20.4599,20.4295,20.4599,268.1946246961,0
+FLSW.US,D,20190110,000000,20.6344,20.6619,20.6227,20.6227,4994.7424781806,0
+FLSW.US,D,20190111,000000,20.5942,20.5942,20.5942,20.5942,95.8566339218,0
+FLSW.US,D,20190114,000000,20.5158,20.5158,20.5158,20.5158,13.2567685211,0
+FLSW.US,D,20190115,000000,20.504,20.504,20.4952,20.5021,10891.964967221,0
+FLSW.US,D,20190116,000000,20.558,20.558,20.558,20.558,10.197514247,0
+FLSW.US,D,20190117,000000,20.6756,20.6756,20.6756,20.6756,5.0987571235,0
+FLSW.US,D,20190118,000000,20.8374,20.8374,20.8374,20.8374,313.0636873829,0
+FLSW.US,D,20190122,000000,20.6531,20.6531,20.5854,20.5854,156.0219679791,0
+FLSW.US,D,20190123,000000,20.708,20.708,20.708,20.708,2.0395028494,0
+FLSW.US,D,20190124,000000,20.6923,20.6923,20.6923,20.6923,5.0987571235,0
+FLSW.US,D,20190125,000000,20.6795,20.6795,20.6393,20.6393,288.5896531901,0
+FLSW.US,D,20190128,000000,20.6541,20.6541,20.6541,20.6541,13.2567685211,0
+FLSW.US,D,20190129,000000,20.7511,20.7511,20.7511,20.7511,15.2962713705,0
+FLSW.US,D,20190130,000000,20.809,20.809,20.809,20.809,152.962713705,0
+FLSW.US,D,20190131,000000,20.8698,20.8698,20.8698,20.8698,4.0790056988,0
+FLSW.US,D,20190201,000000,20.8002,20.8002,20.7266,20.7266,51796.234114787,0
+FLSW.US,D,20190204,000000,20.7453,20.8345,20.7453,20.8345,16709.646845134,0
+FLSW.US,D,20190205,000000,20.9296,20.9855,20.8923,20.9855,4113.6772472398,0
+FLSW.US,D,20190206,000000,20.9531,20.9531,20.9531,20.9531,16.3160227952,0
+FLSW.US,D,20190207,000000,20.7443,20.7443,20.7443,20.7443,4.0790056988,0
+FLSW.US,D,20190208,000000,20.6344,20.7707,20.6344,20.7707,990.1786333837,0
+FLSW.US,D,20190211,000000,20.706,20.706,20.706,20.706,121.3504195393,0
+FLSW.US,D,20190212,000000,20.8384,20.8384,20.8384,20.8384,2.0395028494,0
+FLSW.US,D,20190213,000000,20.8825,20.8825,20.8825,20.8825,6.1185085482,0
+FLSW.US,D,20190214,000000,20.9394,20.9394,20.9394,20.9394,11.2172656717,0
+FLSW.US,D,20190215,000000,21.1875,21.1875,21.1875,21.1875,20.395028494,0
+FLSW.US,D,20190219,000000,21.3072,21.3072,21.2924,21.2924,706.6877373171,0
+FLSW.US,D,20190220,000000,21.4601,21.4601,21.4229,21.4229,4224.8301525321,0
+FLSW.US,D,20190221,000000,21.4386,21.4386,21.4386,21.4386,55.0665769338,0
+FLSW.US,D,20190222,000000,21.5229,21.5229,21.5003,21.5003,467.0461525126,0
+FLSW.US,D,20190225,000000,21.5964,21.5964,21.5651,21.5651,138.6861937592,0
+FLSW.US,D,20190226,000000,21.7249,21.7249,21.7249,21.7249,40.790056988,0
+FLSW.US,D,20190227,000000,21.6151,21.6151,21.5974,21.5974,220.2663077352,0
+FLSW.US,D,20190228,000000,21.5935,21.5935,21.5935,21.5935,163.160227952,0
+FLSW.US,D,20190301,000000,21.6984,21.7259,21.6984,21.7259,139.7059451839,0
+FLSW.US,D,20190304,000000,21.6769,21.6769,21.6769,21.6769,18.3555256446,0
+FLSW.US,D,20190305,000000,21.6886,21.6886,21.6886,21.6886,97.8961367712,0
+FLSW.US,D,20190306,000000,21.621,21.621,21.621,21.621,43.8493112621,0
+FLSW.US,D,20190307,000000,21.4033,21.4033,21.4033,21.4033,146.8442051568,0
+FLSW.US,D,20190308,000000,21.4209,21.4209,21.4209,21.4209,10.197514247,0
+FLSW.US,D,20190311,000000,21.4945,21.5229,21.4945,21.5229,376.2882757143,0
+FLSW.US,D,20190312,000000,21.468,21.4866,21.468,21.4866,139.7059451839,0
+FLSW.US,D,20190313,000000,21.6062,21.7161,21.6062,21.7161,365.0710100426,0
+FLSW.US,D,20190314,000000,21.9112,21.9112,21.9112,21.9112,8.1580113976,0
+FLSW.US,D,20190315,000000,21.9936,21.9936,21.9936,21.9936,93.8171310724,0
+FLSW.US,D,20190318,000000,22.075,22.075,22.075,22.075,2.0395028494,0
+FLSW.US,D,20190319,000000,22.1427,22.1427,22.073,22.073,349.7747386721,0
+FLSW.US,D,20190320,000000,22.1319,22.1319,22.1319,22.1319,1.0197514247,0
+FLSW.US,D,20190321,000000,22.0318,22.1789,22.0318,22.1789,540.468255091,0
+FLSW.US,D,20190322,000000,21.8367,21.8367,21.7573,21.7573,1174.7536412544,0
+FLSW.US,D,20190325,000000,21.7347,21.7612,21.7347,21.7612,395.6635527836,0
+FLSW.US,D,20190326,000000,21.9367,21.9367,21.9367,21.9367,83.6196168254,0
+FLSW.US,D,20190327,000000,21.9701,21.9701,21.9701,21.9701,15.2962713705,0
+FLSW.US,D,20190328,000000,21.9681,21.9877,21.9681,21.9877,111.1529052923,0
+FLSW.US,D,20190329,000000,22.1162,22.1221,22.1162,22.1221,126.4491766628,0
+FLSW.US,D,20190401,000000,22.2348,22.2348,22.2348,22.2348,1.0197514247,0
+FLSW.US,D,20190402,000000,22.1799,22.2505,22.1799,22.2505,461.9473953891,0
+FLSW.US,D,20190403,000000,22.325,22.325,22.325,22.325,100.9553910453,0
+FLSW.US,D,20190404,000000,22.2348,22.2633,22.2348,22.2633,257.9971104491,0
+FLSW.US,D,20190405,000000,22.2858,22.2858,22.2858,22.2858,46.9085655362,0
+FLSW.US,D,20190408,000000,22.329,22.3476,22.329,22.3476,251.8786019009,0
+FLSW.US,D,20190409,000000,22.3466,22.3466,22.3015,22.3015,1626.5035223965,0
+FLSW.US,D,20190410,000000,22.2858,22.2858,22.2858,22.2858,4.0790056988,0
+FLSW.US,D,20190411,000000,22.2809,22.2809,22.2809,22.2809,1.0197514247,0
+FLSW.US,D,20190412,000000,22.1799,22.2044,22.1799,22.2044,217.2070534611,0
+FLSW.US,D,20190415,000000,22.2633,22.3466,22.2633,22.329,1122.7463185947,0
+FLSW.US,D,20190416,000000,22.3358,22.3358,22.3358,22.3358,9.1777628223,0
+FLSW.US,D,20190417,000000,22.3868,22.3868,22.3515,22.3515,1341.9928749052,0
+FLSW.US,D,20190418,000000,22.3515,22.3515,22.3005,22.3005,1282.8472922726,0
+FLSW.US,D,20190422,000000,22.2917,22.2917,22.2544,22.2564,2648.2944499459,0
+FLSW.US,D,20190423,000000,22.1897,22.3456,22.1897,22.3162,3228.5330106002,0
+FLSW.US,D,20190424,000000,22.4025,22.4025,22.3594,22.3741,5308.8259169882,0
+FLSW.US,D,20190425,000000,22.2917,22.4574,22.2917,22.4398,5232.3445601357,0
+FLSW.US,D,20190426,000000,22.43,22.5359,22.43,22.5359,898.4010051607,0
+FLSW.US,D,20190429,000000,22.4672,22.5575,22.4672,22.5575,5886.0052233684,0
+FLSW.US,D,20190430,000000,22.5781,22.6526,22.5496,22.6241,8183.5051832175,0
+FLSW.US,D,20190501,000000,22.6614,22.6614,22.5555,22.5555,406.8808184553,0
+FLSW.US,D,20190502,000000,22.5594,22.6428,22.5496,22.5496,11694.50933846,0
+FLSW.US,D,20190503,000000,22.6055,22.6712,22.5967,22.6663,6879.2431110262,0
+FLSW.US,D,20190506,000000,22.3741,22.5182,22.3672,22.5182,2759.4473552382,0
+FLSW.US,D,20190507,000000,22.329,22.3368,22.1799,22.1878,3285.6390903834,0
+FLSW.US,D,20190508,000000,22.3829,22.43,22.376,22.376,5659.620407085,0
+FLSW.US,D,20190509,000000,22.0897,22.1681,22.074,22.1681,1256.3337552304,0
+FLSW.US,D,20190510,000000,22.226,22.3849,22.1966,22.3849,12537.843766686,0
+FLSW.US,D,20190513,000000,21.9848,22.1015,21.9848,22.072,10764.496039133,0
+FLSW.US,D,20190514,000000,22.1162,22.1995,22.1162,22.1407,1237.9782295858,0
+FLSW.US,D,20190515,000000,22.3192,22.3662,22.3192,22.3329,11072.460969393,0
+FLSW.US,D,20190516,000000,22.6192,22.6977,22.6153,22.6173,29292.359674507,0
+FLSW.US,D,20190517,000000,22.5967,22.6702,22.58,22.58,4254.4029438484,0
+FLSW.US,D,20190520,000000,22.477,22.5584,22.477,22.529,2183.2878002827,0
+FLSW.US,D,20190521,000000,22.5781,22.6104,22.5781,22.6035,3021.5234713861,0
+FLSW.US,D,20190522,000000,22.7153,22.7438,22.7153,22.734,1605.0887424778,0
+FLSW.US,D,20190523,000000,22.5692,22.6849,22.5692,22.6849,9343.9823045261,0
+FLSW.US,D,20190524,000000,22.8566,22.9762,22.8409,22.9517,7652.2146909488,0
+FLSW.US,D,20190528,000000,22.781,22.7899,22.6251,22.6251,3477.352358227,0
+FLSW.US,D,20190529,000000,22.4427,22.531,22.4398,22.4986,6504.9943381613,0
+FLSW.US,D,20190530,000000,22.5967,22.6379,22.531,22.6379,4534.8345856409,0
+FLSW.US,D,20190531,000000,22.4957,22.5516,22.4957,22.5104,6480.5203039685,0
+FLSW.US,D,20190603,000000,22.734,22.8644,22.734,22.8644,1467.4223001433,0
+FLSW.US,D,20190604,000000,22.9389,22.9389,22.9017,22.9311,4154.4673042278,0
+FLSW.US,D,20190605,000000,23.0772,23.088,23.0537,23.0537,1824.3352987883,0
+FLSW.US,D,20190606,000000,23.1968,23.2331,23.1429,23.1576,5751.398035308,0
+FLSW.US,D,20190607,000000,23.3969,23.4665,23.392,23.4067,3693.5396602634,0
+FLSW.US,D,20190610,000000,23.391,23.4577,23.3684,23.4243,3488.5696238987,0
+FLSW.US,D,20190611,000000,23.5047,23.5047,23.4214,23.4214,1995.6535381379,0
+FLSW.US,D,20190612,000000,23.5047,23.5047,23.441,23.441,2800.2374122262,0
+FLSW.US,D,20190613,000000,23.542,23.542,23.4479,23.4626,2679.9067441116,0
+FLSW.US,D,20190614,000000,23.3459,23.4381,23.3459,23.3939,6596.7719663843,0
+FLSW.US,D,20190617,000000,23.3067,23.4008,23.3067,23.3537,5642.2846328651,0
+FLSW.US,D,20190618,000000,23.6371,23.7009,23.6273,23.6332,2620.761161479,0
+FLSW.US,D,20190619,000000,23.6312,23.8127,23.6312,23.7852,8176.3669232446,0
+FLSW.US,D,20190620,000000,24.1049,24.1049,24.0382,24.0941,3524.2609237632,0
+FLSW.US,D,20190621,000000,23.9529,24.0578,23.9313,24.0108,4137.1315300079,0
+FLSW.US,D,20190624,000000,24.1225,24.1412,24.098,24.098,298.7871674371,0
+FLSW.US,D,20190625,000000,24.1049,24.1049,23.9539,23.9539,2444.3441650059,0
+FLSW.US,D,20190626,000000,23.9166,23.9166,23.8588,23.8588,2071.1151435657,0
+FLSW.US,D,20190627,000000,23.9078,23.9421,23.8607,23.898,2513.6872618855,0
+FLSW.US,D,20190628,000000,24.0255,24.0814,24.0176,24.0529,2499.4107419397,0
+FLSW.US,D,20190701,000000,24.0765,24.0765,23.9372,24.0019,3667.0261232212,0
+FLSW.US,D,20190702,000000,24.048,24.1147,24.048,24.1147,1273.6695294503,0
+FLSW.US,D,20190703,000000,24.2167,24.2167,24.2167,24.2167,184.5750078707,0
+FLSW.US,D,20190705,000000,23.8509,23.8793,23.8323,23.8695,2296.4802084244,0
+FLSW.US,D,20190708,000000,23.8411,23.8695,23.8107,23.8391,7448.2644060088,0
+FLSW.US,D,20190709,000000,23.6724,23.7519,23.6724,23.7519,316.122941657,0
+FLSW.US,D,20190710,000000,23.9264,23.9264,23.7666,23.8107,33656.895772223,0
+FLSW.US,D,20190711,000000,23.8705,23.8705,23.644,23.6911,3788.3765427605,0
+FLSW.US,D,20190712,000000,23.6175,23.6175,23.5508,23.5832,1507.1926057066,0
+FLSW.US,D,20190715,000000,23.6538,23.6724,23.6538,23.6685,1633.6417823694,0
+FLSW.US,D,20190716,000000,23.7568,23.7568,23.6773,23.6773,11331.477831266,0
+FLSW.US,D,20190717,000000,23.9539,23.9539,23.8882,23.8882,1429.6914974294,0
+FLSW.US,D,20190718,000000,24.0206,24.1343,24.0206,24.1343,1420.5137346071,0
+FLSW.US,D,20190719,000000,24.0765,24.0765,23.9656,23.9666,8537.3589275884,0
+FLSW.US,D,20190722,000000,24.0431,24.048,24.0137,24.0137,2189.4063088309,0
+FLSW.US,D,20190723,000000,24.0951,24.1049,24.0255,24.0666,1205.3461839954,0
+FLSW.US,D,20190724,000000,23.9078,23.9764,23.9078,23.9764,1333.8348635076,0
+FLSW.US,D,20190725,000000,23.7568,23.7568,23.6273,23.6273,2315.8554854937,0
+FLSW.US,D,20190726,000000,23.8784,23.8872,23.845,23.845,3864.857899613,0
+FLSW.US,D,20190729,000000,23.9637,23.9637,23.8793,23.9392,2217.9593487225,0
+FLSW.US,D,20190730,000000,23.7097,23.7234,23.6911,23.7234,1401.1384575378,0
+FLSW.US,D,20190731,000000,23.9215,23.9215,23.7087,23.7087,4203.4153726134,0
+FLSW.US,D,20190801,000000,23.9078,23.9078,23.7293,23.7774,910.6380222571,0
+FLSW.US,D,20190802,000000,23.8235,23.8235,23.7342,23.7695,1107.4500472242,0
+FLSW.US,D,20190805,000000,23.288,23.3145,23.1939,23.3145,6260.2539962333,0
+FLSW.US,D,20190806,000000,23.2978,23.3047,23.1939,23.3047,338.5574730004,0
+FLSW.US,D,20190807,000000,23.3733,23.5332,23.3733,23.4871,887.183739489,0
+FLSW.US,D,20190808,000000,23.8499,23.8499,23.8293,23.8293,647.5421546845,0
+FLSW.US,D,20190809,000000,23.9637,23.9637,23.9519,23.9519,238.6218333798,0
+FLSW.US,D,20190812,000000,23.898,23.898,23.8342,23.8342,406.8808184553,0
+FLSW.US,D,20190813,000000,23.9637,23.9735,23.9637,23.9735,379.3475299884,0
+FLSW.US,D,20190814,000000,23.4655,23.4655,23.4655,23.4655,108.0936510182,0
+FLSW.US,D,20190815,000000,23.3263,23.4175,23.3263,23.4145,1439.8890116764,0
+FLSW.US,D,20190816,000000,23.6175,23.6734,23.6175,23.6734,272.2736303949,0
+FLSW.US,D,20190819,000000,23.8342,23.8342,23.794,23.794,286.5501503407,0
+FLSW.US,D,20190820,000000,23.7479,23.7479,23.7097,23.7097,618.9891147929,0
+FLSW.US,D,20190821,000000,23.8705,23.8793,23.8529,23.8617,910.6380222571,0
+FLSW.US,D,20190822,000000,23.7852,23.7852,23.7852,23.7852,1110.5093014983,0
+FLSW.US,D,20190823,000000,23.9039,23.9039,23.5744,23.5744,312.0439359582,0
+FLSW.US,D,20190826,000000,23.7009,23.7009,23.6822,23.6989,811.7221340612,0
+FLSW.US,D,20190827,000000,23.7372,23.7372,23.692,23.692,945.3095706969,0
+FLSW.US,D,20190828,000000,23.5332,23.6469,23.5332,23.6469,320.2019473558,0
+FLSW.US,D,20190829,000000,23.7901,23.8038,23.7607,23.7607,344.6759815486,0
+FLSW.US,D,20190830,000000,23.9362,23.9637,23.9362,23.9382,498.6584466783,0
+FLSW.US,D,20190903,000000,23.8411,23.8509,23.8048,23.8048,747.4777943051,0
+FLSW.US,D,20190904,000000,24.0206,24.098,24.0206,24.098,222.3058105846,0
+FLSW.US,D,20190905,000000,24.1373,24.1373,24.1373,24.1373,116.2516624158,0
+FLSW.US,D,20190906,000000,24.3108,24.3108,24.3108,24.3108,216.1873020364,0
+FLSW.US,D,20190909,000000,24.2353,24.2353,24.2304,24.2304,271.2538789702,0
+FLSW.US,D,20190910,000000,24.0961,24.1461,24.0863,24.0863,602.6730919977,0
+FLSW.US,D,20190911,000000,24.1461,24.2226,24.1461,24.2226,266.1551218467,0
+FLSW.US,D,20190912,000000,24.3069,24.3069,24.3069,24.3069,41.8098084127,0
+FLSW.US,D,20190913,000000,24.1225,24.1225,24.1147,24.1186,2465.7589449246,0
+FLSW.US,D,20190916,000000,23.8715,23.8715,23.8578,23.8578,349.7747386721,0
+FLSW.US,D,20190917,000000,23.9872,23.9872,23.9872,23.9872,74.4418540031,0
+FLSW.US,D,20190918,000000,23.896,23.9617,23.896,23.9617,385.4660385366,0
+FLSW.US,D,20190919,000000,24.0647,24.0647,24.0647,24.0647,74.4418540031,0
+FLSW.US,D,20190920,000000,24.1225,24.1225,24.0451,24.0451,2401.5146051685,0
+FLSW.US,D,20190923,000000,24.0578,24.0676,24.0529,24.0529,458.888141115,0
+FLSW.US,D,20190924,000000,24.1225,24.1225,24.0274,24.0274,193.752770693,0
+FLSW.US,D,20190925,000000,23.8499,23.8499,23.8499,23.8499,40.790056988,0
+FLSW.US,D,20190926,000000,24.0382,24.0578,24.0382,24.0578,256.9773590244,0
+FLSW.US,D,20190927,000000,24.0765,24.0765,24.0765,24.0765,16.3160227952,0
+FLSW.US,D,20190930,000000,24.0765,24.0765,24.0627,24.0627,113.1924081417,0
+FLSW.US,D,20191001,000000,23.9264,23.9264,23.8097,23.8097,151.9429622803,0
+FLSW.US,D,20191002,000000,23.4106,23.4292,23.2645,23.2645,1924.2709384089,0
+FLSW.US,D,20191003,000000,23.3008,23.3675,23.3008,23.3675,4876.4513129154,0
+FLSW.US,D,20191004,000000,23.6695,23.6695,23.6695,23.6695,152.962713705,0
+FLSW.US,D,20191007,000000,23.8097,23.8097,23.7793,23.7793,976.9218648626,0
+FLSW.US,D,20191008,000000,23.5293,23.5293,23.5293,23.5293,405.8610670306,0
+FLSW.US,D,20191009,000000,23.5881,23.642,23.5803,23.642,780.1098398955,0
+FLSW.US,D,20191010,000000,23.6724,23.7195,23.6636,23.6901,1157.4178670345,0
+FLSW.US,D,20191011,000000,23.9411,23.9411,23.897,23.897,391.5845470848,0
+FLSW.US,D,20191014,000000,23.8136,23.8136,23.7901,23.7901,311.0241845335,0
+FLSW.US,D,20191015,000000,23.8882,24.0009,23.8882,23.9745,1107.4500472242,0
+FLSW.US,D,20191016,000000,23.9637,23.9813,23.9637,23.9813,152.962713705,0
+FLSW.US,D,20191017,000000,24.1225,24.1225,24.0647,24.0647,316.122941657,0
+FLSW.US,D,20191018,000000,24.0206,24.0519,24.0206,24.0519,162.1404765273,0
+FLSW.US,D,20191021,000000,24.049,24.049,24.049,24.049,381.3870328378,0
+FLSW.US,D,20191022,000000,24.0578,24.0578,23.9637,23.9637,191.7132678436,0
+FLSW.US,D,20191023,000000,24.0108,24.0461,24.0108,24.0461,1825.355050213,0
+FLSW.US,D,20191024,000000,24.1971,24.2079,24.1716,24.2079,972.8428591638,0
+FLSW.US,D,20191025,000000,24.303,24.3128,24.303,24.3128,289.6094046148,0
+FLSW.US,D,20191028,000000,24.3863,24.3912,24.3844,24.3844,494.5794409795,0
+FLSW.US,D,20191029,000000,24.3942,24.4864,24.3942,24.4864,242.7008390786,0
+FLSW.US,D,20191030,000000,24.507,24.6197,24.507,24.6197,866.788710995,0
+FLSW.US,D,20191031,000000,24.6384,24.6384,24.6295,24.6295,334.4784673016,0
+FLSW.US,D,20191101,000000,24.6658,24.706,24.6658,24.706,2066.0163864422,0
+FLSW.US,D,20191104,000000,24.8413,24.8619,24.7982,24.7982,3408.0092613474,0
+FLSW.US,D,20191105,000000,24.5991,24.5991,24.5756,24.5982,2563.6550816958,0
+FLSW.US,D,20191106,000000,24.6756,24.6756,24.659,24.659,243.7205905033,0
+FLSW.US,D,20191107,000000,24.6393,24.6393,24.6393,24.6393,81.580113976,0
+FLSW.US,D,20191108,000000,24.5668,24.6187,24.5668,24.6099,2487.1737248433,0
+FLSW.US,D,20191111,000000,24.6266,24.6658,24.6266,24.6433,1634.6615337941,0
+FLSW.US,D,20191112,000000,24.604,24.6187,24.604,24.6129,529.2509894193,0
+FLSW.US,D,20191113,000000,24.7041,24.7452,24.7021,24.7384,1595.9109796555,0
+FLSW.US,D,20191114,000000,24.6295,24.6393,24.5991,24.6393,892.2824966125,0
+FLSW.US,D,20191115,000000,24.7315,24.7688,24.7315,24.7688,631.2261318893,0
+FLSW.US,D,20191118,000000,24.8257,24.8619,24.8257,24.8619,159.0812222532,0
+FLSW.US,D,20191119,000000,24.8296,24.8296,24.8296,24.8296,1.0197514247,0
+FLSW.US,D,20191120,000000,24.7786,24.7972,24.7678,24.7962,1067.6797416609,0
+FLSW.US,D,20191121,000000,24.7217,24.7776,24.7217,24.7237,931.0330507511,0
+FLSW.US,D,20191122,000000,24.7227,24.7266,24.7217,24.7266,1421.5334860318,0
+FLSW.US,D,20191125,000000,24.7501,24.9169,24.7501,24.9169,891.2627451878,0
+FLSW.US,D,20191126,000000,25.0414,25.0414,25.0032,25.0071,1066.6599902362,0
+FLSW.US,D,20191127,000000,24.9659,25.0326,24.9649,25.0237,4147.3290442549,0
+FLSW.US,D,20191129,000000,24.91,24.91,24.8874,24.8874,495.5991924042,0
+FLSW.US,D,20191202,000000,24.7501,24.8168,24.7335,24.8168,7991.7919153739,0
+FLSW.US,D,20191203,000000,24.6384,24.7217,24.6227,24.7217,5998.1778800854,0
+FLSW.US,D,20191204,000000,24.8688,24.8688,24.8688,24.8688,698.5297259195,0
+FLSW.US,D,20191205,000000,24.9522,24.9522,24.8914,24.9149,2788.0003951298,0
+FLSW.US,D,20191206,000000,25.1061,25.1061,25.0414,25.0767,3314.192130275,0
+FLSW.US,D,20191209,000000,25.0875,25.112,25.0551,25.0551,2769.6448694852,0
+FLSW.US,D,20191210,000000,24.9943,25.0257,24.9855,25.0257,653.6606632327,0
+FLSW.US,D,20191211,000000,25.0473,25.1228,25.0473,25.0904,2287.3024456021,0
+FLSW.US,D,20191212,000000,25.1787,25.2228,25.1787,25.2228,1512.2913628301,0
+FLSW.US,D,20191213,000000,25.2179,25.2179,25.2179,25.2179,319.1821959311,0
+FLSW.US,D,20191216,000000,25.4042,25.4542,25.4042,25.4366,2556.5168217229,0
+FLSW.US,D,20191217,000000,25.4846,25.4846,25.4846,25.4846,187.6342621448,0
+FLSW.US,D,20191218,000000,25.5719,25.5719,25.5307,25.5641,3627.2558176579,0
+FLSW.US,D,20191219,000000,25.6651,25.6651,25.6602,25.6602,1206.3659354201,0
+FLSW.US,D,20191220,000000,25.7416,25.7945,25.7406,25.7945,1654.0368108634,0
+FLSW.US,D,20191223,000000,25.9093,25.9387,25.9093,25.9259,1713.182393496,0
+FLSW.US,D,20191224,000000,25.92,25.92,25.9151,25.9151,782.1493427449,0
+FLSW.US,D,20191226,000000,25.8926,25.9495,25.8926,25.9455,1078.8970073326,0
+FLSW.US,D,20191227,000000,26.0956,26.0956,26.0593,26.0789,1090.1142730043,0
+FLSW.US,D,20191230,000000,26.0701,26.0701,25.9298,25.9318,1176.7931441038,0
+FLSW.US,D,20191231,000000,25.8583,26.0054,25.8583,26.0054,621.0286176423,0
+FLSW.US,D,20200102,000000,26.228,26.2378,26.1348,26.2182,790.3073541425,0
+FLSW.US,D,20200103,000000,25.9573,26.1721,25.9573,26.0514,3522.2214209138,0
+FLSW.US,D,20200106,000000,26.0132,26.1936,26.0132,26.1936,2677.8672412622,0
+FLSW.US,D,20200107,000000,26.0583,26.0622,26.0495,26.0495,459.9078925397,0
+FLSW.US,D,20200108,000000,25.9946,26.1054,25.9946,26.076,535.3694979675,0
+FLSW.US,D,20200109,000000,25.9848,26.0132,25.9848,26.0024,807.6431283624,0
+FLSW.US,D,20200110,000000,25.9475,25.975,25.8926,25.8926,1715.2218963454,0
+FLSW.US,D,20200113,000000,26.0005,26.0456,26.0005,26.0456,654.6804146574,0
+FLSW.US,D,20200114,000000,26.0309,26.1446,26.0309,26.1328,5364.9122453467,0
+FLSW.US,D,20200115,000000,26.2544,26.2544,26.2544,26.2544,151.9429622803,0
+FLSW.US,D,20200116,000000,26.2711,26.379,26.2711,26.379,1081.9562616067,0
+FLSW.US,D,20200117,000000,26.5839,26.6683,26.5467,26.6624,3846.5023739684,0
+FLSW.US,D,20200121,000000,26.6977,26.73,26.6673,26.6673,2411.7121194155,0
+FLSW.US,D,20200122,000000,26.833,26.833,26.7722,26.7771,1013.6329161518,0
+FLSW.US,D,20200123,000000,26.5702,26.6388,26.5702,26.6388,489.480683856,0
+FLSW.US,D,20200124,000000,26.7055,26.7055,26.4967,26.4967,2120.0632119513,0
+FLSW.US,D,20200127,000000,26.1623,26.228,26.1623,26.1789,1188.0104097755,0
+FLSW.US,D,20200128,000000,26.3319,26.3702,26.3319,26.3702,1041.1662046187,0
+FLSW.US,D,20200129,000000,26.4918,26.5231,26.4476,26.4476,3278.5008304105,0
+FLSW.US,D,20200130,000000,26.3976,26.5418,26.3407,26.5418,1096.2327815525,0
+FLSW.US,D,20200131,000000,26.275,26.275,26.0809,26.1377,989968.56459021,0
+FLSW.US,D,20200203,000000,26.1995,26.3319,26.1574,26.1574,19421.165883411,0
+FLSW.US,D,20200204,000000,26.4918,26.4918,26.4643,26.4643,1979.3375153427,0
+FLSW.US,D,20200205,000000,26.8095,26.8644,26.782,26.8644,3313.1723788503,0
+FLSW.US,D,20200206,000000,26.7908,26.8281,26.7722,26.8281,3245.8687848201,0
+FLSW.US,D,20200207,000000,26.6879,26.7153,26.6408,26.6565,4565.4271283819,0
+FLSW.US,D,20200210,000000,26.6977,26.8516,26.6977,26.8516,3366.1994529347,0
+FLSW.US,D,20200211,000000,26.885,26.9693,26.885,26.9213,1058.5019788386,0
+FLSW.US,D,20200212,000000,26.9124,26.9713,26.8909,26.9713,2937.9038545607,0
+FLSW.US,D,20200213,000000,26.7251,26.8497,26.7153,26.8016,4070.8476874024,0
+FLSW.US,D,20200214,000000,26.8948,26.8948,26.8477,26.885,1880.4216271468,0
+FLSW.US,D,20200218,000000,26.8477,26.9507,26.8477,26.9193,6881.2826138756,0
+FLSW.US,D,20200219,000000,27.0742,27.1429,27.0742,27.1243,2166.9717774875,0
+FLSW.US,D,20200220,000000,27.034,27.034,26.8546,26.9164,2179.2087945839,0
+FLSW.US,D,20200221,000000,26.8418,26.9595,26.8418,26.9095,2992.9704314945,0
+FLSW.US,D,20200224,000000,25.8259,25.9318,25.6484,25.7406,2601.3858844097,0
+FLSW.US,D,20200225,000000,25.7886,25.7886,25.1601,25.1659,9236.9084049326,0
+FLSW.US,D,20200226,000000,25.3856,25.6004,25.2414,25.2414,6345.9131159081,0
+FLSW.US,D,20200227,000000,24.8325,24.9953,24.6089,24.6089,8281.4013199887,0
+FLSW.US,D,20200228,000000,23.9794,24.2363,23.9225,24.2363,277880.2237279,0
+FLSW.US,D,20200302,000000,24.5972,24.8512,24.503,24.8512,9267.5009476736,0
+FLSW.US,D,20200303,000000,25.4062,26.3152,24.8413,24.9982,5521.9539647505,0
+FLSW.US,D,20200304,000000,25.5533,25.9387,25.4503,25.9367,3643.5718404531,0
+FLSW.US,D,20200305,000000,25.2356,25.4042,25.1787,25.1983,2561.6155788464,0
+FLSW.US,D,20200306,000000,24.7756,24.9061,24.7001,24.9061,16047.828170504,0
+FLSW.US,D,20200309,000000,23.5293,23.8666,23.237,23.3018,8864.6991349171,0
+FLSW.US,D,20200310,000000,24.1373,24.1471,23.6234,24.1373,12565.377055153,0
+FLSW.US,D,20200311,000000,23.5665,23.5665,22.8252,23.0242,5064.0855750602,0
+FLSW.US,D,20200312,000000,21.4572,21.4729,20.454,20.7639,8395.6134795551,0
+FLSW.US,D,20200313,000000,21.6827,22.124,20.8757,22.0211,8922.824966125,0
+FLSW.US,D,20200316,000000,19.4685,20.3138,19.4685,20.0098,10358.634972103,0
+FLSW.US,D,20200317,000000,20.6707,20.9816,20.5285,20.9816,149120.29033673,0
+FLSW.US,D,20200318,000000,20.4256,20.5589,19.8342,20.2343,20830.462352347,0
+FLSW.US,D,20200319,000000,20.4726,21.2973,20.4726,21.0551,12022.869297213,0
+FLSW.US,D,20200320,000000,20.9512,21.1757,20.201,20.201,13436.244771847,0
+FLSW.US,D,20200323,000000,20.3314,20.3697,19.6577,19.846,12643.897914855,0
+FLSW.US,D,20200324,000000,20.9316,21.1914,20.708,21.0659,6557.001660821,0
+FLSW.US,D,20200325,000000,21.4474,22.2123,21.1944,21.9073,12368.565030186,0
+FLSW.US,D,20200326,000000,21.9642,22.8536,21.9642,22.8536,4328.8447978515,0
+FLSW.US,D,20200327,000000,22.0858,22.5388,22.0769,22.4162,9109.4394768451,0
+FLSW.US,D,20200330,000000,22.4702,22.9968,22.4702,22.9968,15317.686150419,0
+FLSW.US,D,20200331,000000,22.9762,23.0135,22.6379,22.7948,4877.4710643401,0
+FLSW.US,D,20200401,000000,22.4045,22.532,22.3103,22.3103,1995.6535381379,0
+FLSW.US,D,20200402,000000,22.3476,22.7448,22.2633,22.7448,10553.40749422,0
+FLSW.US,D,20200403,000000,22.4604,22.4869,22.3103,22.4869,6636.5422719476,0
+FLSW.US,D,20200406,000000,22.9566,23.2027,22.9566,23.2027,8676.0451213476,0
+FLSW.US,D,20200407,000000,23.3498,23.4067,23.1076,23.1076,6631.4435148241,0
+FLSW.US,D,20200408,000000,23.0792,23.6322,23.0792,23.3626,1579.5949568603,0
+FLSW.US,D,20200409,000000,23.4341,23.4979,23.4263,23.494,3375.377215757,0
+FLSW.US,D,20200413,000000,23.2655,23.2802,23.0811,23.1978,7536.9827799577,0
+FLSW.US,D,20200414,000000,23.8195,23.9088,23.7921,23.7921,4467.5309916107,0
+FLSW.US,D,20200415,000000,23.1439,23.2282,23.0605,23.1311,6198.0491593266,0
+FLSW.US,D,20200416,000000,23.2939,23.4067,23.2096,23.4067,5329.2209454822,0
+FLSW.US,D,20200417,000000,23.8195,23.9921,23.7352,23.9666,4060.6501731554,0
+FLSW.US,D,20200420,000000,23.9039,24.2834,23.9039,23.9705,9342.9625531014,0
+FLSW.US,D,20200421,000000,23.5812,23.6303,23.5587,23.5783,2090.490420635,0
+FLSW.US,D,20200422,000000,23.7832,23.8421,23.7528,23.7832,11788.326469532,0
+FLSW.US,D,20200423,000000,23.6783,23.6783,23.3881,23.4155,6955.7244678787,0
+FLSW.US,D,20200424,000000,23.7352,23.8892,23.6411,23.8892,4301.3115093846,0
+FLSW.US,D,20200427,000000,23.9362,24.1373,23.9156,24.1167,7211.6820754784,0
+FLSW.US,D,20200428,000000,24.3069,24.3559,24.2353,24.2353,797.4456141154,0
+FLSW.US,D,20200429,000000,24.2971,24.2971,24.1373,24.2392,8683.1833813205,0
+FLSW.US,D,20200430,000000,24.1373,24.1373,23.897,23.948,1735.6169248394,0
+FLSW.US,D,20200501,000000,23.7352,23.7352,23.6067,23.6067,2297.4999598491,0
+FLSW.US,D,20200504,000000,23.5479,23.6234,23.4194,23.6077,5017.177009524,0
+FLSW.US,D,20200505,000000,23.5969,23.6234,23.4734,23.4734,2959.3186344794,0
+FLSW.US,D,20200506,000000,23.7156,23.7156,23.6116,23.6116,3008.266702865,0
+FLSW.US,D,20200507,000000,23.7254,23.8666,23.6871,23.7842,1337.9138692064,0
+FLSW.US,D,20200508,000000,24.0264,24.1196,23.997,24.1196,13203.741447016,0
+FLSW.US,D,20200511,000000,23.9794,24.2696,23.9794,24.25,2613.6229015061,0
+FLSW.US,D,20200512,000000,24.2971,24.2971,24.0225,24.0225,1264.491766628,0
+FLSW.US,D,20200513,000000,24.0823,24.1284,23.6636,23.8372,6436.6709927064,0
+FLSW.US,D,20200514,000000,23.4067,23.6871,23.4067,23.6283,6600.8509720831,0
+FLSW.US,D,20200515,000000,23.6136,23.7156,23.6136,23.7068,3483.4708667752,0
+FLSW.US,D,20200518,000000,24.1471,24.3255,24.1471,24.3187,1630.5825280953,0
+FLSW.US,D,20200519,000000,24.2883,24.3363,24.1745,24.1745,2007.8905552343,0
+FLSW.US,D,20200520,000000,24.504,24.6295,24.504,24.5785,2062.9571321681,0
+FLSW.US,D,20200521,000000,24.2971,24.5589,24.2971,24.353,3014.3852114132,0
+FLSW.US,D,20200522,000000,24.1559,24.2677,24.0912,24.2677,7825.5724331478,0
+FLSW.US,D,20200526,000000,24.6815,24.7148,24.5462,24.5462,2505.5292504879,0
+FLSW.US,D,20200527,000000,24.4001,24.401,24.2932,24.401,2775.7633780334,0
+FLSW.US,D,20200528,000000,24.8796,24.9826,24.7786,24.7786,4618.4542024663,0
+FLSW.US,D,20200529,000000,24.7472,24.9169,24.5893,24.9169,2975.6346572746,0
+FLSW.US,D,20200601,000000,25.0571,25.1836,25.0571,25.1836,7309.5782122496,0
+FLSW.US,D,20200602,000000,25.1855,25.2385,25.1679,25.2385,1335.874366357,0
+FLSW.US,D,20200603,000000,25.6739,25.7033,25.6739,25.6759,1437.849508827,0
+FLSW.US,D,20200604,000000,25.4895,25.619,25.4895,25.5101,9494.9055153817,0
+FLSW.US,D,20200605,000000,25.5268,25.5915,25.469,25.469,5237.4433172592,0
+FLSW.US,D,20200608,000000,25.6386,25.7906,25.619,25.7906,4249.3041867249,0
+FLSW.US,D,20200609,000000,25.8877,25.9946,25.8828,25.9151,4520.5580656951,0
+FLSW.US,D,20200610,000000,26.0407,26.0407,25.873,25.873,1306.3015750407,0
+FLSW.US,D,20200611,000000,25.5945,25.5945,24.8404,24.8404,7766.4268505152,0
+FLSW.US,D,20200612,000000,25.3356,25.3356,24.8159,25.0855,4580.7233997524,0
+FLSW.US,D,20200615,000000,25.012,25.3836,25.012,25.2875,19138.69473877,0
+FLSW.US,D,20200616,000000,25.5376,25.6082,25.5121,25.5121,2127.2014719242,0
+FLSW.US,D,20200617,000000,25.8828,25.9877,25.873,25.9073,4156.5068070772,0
+FLSW.US,D,20200618,000000,25.8053,25.8681,25.8053,25.8475,850.4726881998,0
+FLSW.US,D,20200619,000000,26.1495,26.1495,25.7955,25.9024,5224.1865487381,0
+FLSW.US,D,20200622,000000,25.9691,26.0377,25.8534,26.0377,67893.010353677,0
+FLSW.US,D,20200623,000000,26.1544,26.1838,26.0377,26.0377,3801.6333112816,0
+FLSW.US,D,20200624,000000,25.8347,25.8347,25.5013,25.5013,7536.9827799577,0
+FLSW.US,D,20200625,000000,25.4797,25.8651,25.4797,25.8651,4520.5580656951,0
+FLSW.US,D,20200626,000000,25.8347,25.8347,25.5278,25.5445,6382.6241671973,0
+FLSW.US,D,20200629,000000,25.671,25.671,25.5552,25.5955,8056.03625513,0
+FLSW.US,D,20200630,000000,25.5552,25.7475,25.5552,25.7171,4194.2376097911,0
+FLSW.US,D,20200701,000000,25.7769,25.9406,25.7769,25.9348,1168.6351327062,0
+FLSW.US,D,20200702,000000,26.026,26.1113,25.9779,25.9877,9806.9494513399,0
+FLSW.US,D,20200706,000000,26.3074,26.3996,26.3074,26.3564,3065.3727826482,0
+FLSW.US,D,20200707,000000,26.2025,26.3025,26.0917,26.0917,2009.9300580837,0
+FLSW.US,D,20200708,000000,26.3231,26.379,26.3035,26.379,3055.1752684012,0
+FLSW.US,D,20200709,000000,26.4819,26.4819,26.1309,26.2437,2324.0134968913,0
+FLSW.US,D,20200710,000000,26.3633,26.4721,26.3633,26.4721,6383.643918622,0
+FLSW.US,D,20200713,000000,26.4976,26.5525,26.2289,26.2289,4424.7014317733,0
+FLSW.US,D,20200714,000000,26.3731,26.6251,26.3515,26.6251,3031.7209856331,0
+FLSW.US,D,20200715,000000,26.8801,26.9085,26.7683,26.7742,1748.8736933605,0
+FLSW.US,D,20200716,000000,26.6683,26.8124,26.6683,26.7585,2280.1641856292,0
+FLSW.US,D,20200717,000000,26.8418,26.937,26.8418,26.937,1344.0323777546,0
+FLSW.US,D,20200720,000000,27.0134,27.1086,26.9379,27.0821,3221.3947506273,0
+FLSW.US,D,20200721,000000,27.0615,27.085,26.9811,26.9811,2167.9915289122,0
+FLSW.US,D,20200722,000000,27.2929,27.3861,27.2929,27.3861,12840.709939822,0
+FLSW.US,D,20200723,000000,27.2635,27.2733,27.0517,27.0527,3903.6084537516,0
+FLSW.US,D,20200724,000000,26.8418,26.8507,26.8124,26.8212,3782.2580342123,0
+FLSW.US,D,20200727,000000,27.086,27.1674,27.086,27.1645,2128.2212233489,0
+FLSW.US,D,20200728,000000,27.0791,27.2508,27.0791,27.1056,3208.1379821062,0
+FLSW.US,D,20200729,000000,27.2635,27.4626,27.2635,27.4341,10139.388415792,0
+FLSW.US,D,20200730,000000,26.8997,27.1802,26.8703,27.1802,2882.8372776269,0
+FLSW.US,D,20200731,000000,26.9948,26.9948,26.4672,26.5624,1583.6739625591,0
+FLSW.US,D,20200803,000000,27.0233,27.0429,26.985,27.0164,4120.8155072127,0
+FLSW.US,D,20200804,000000,26.8801,27.0556,26.8801,27.0537,7570.6345769728,0
+FLSW.US,D,20200805,000000,27.2017,27.2017,27.0115,27.0115,1488.837080062,0
+FLSW.US,D,20200806,000000,26.9477,27.0458,26.8762,27.035,1320.5780949865,0
+FLSW.US,D,20200807,000000,26.8801,26.9654,26.8624,26.9654,8399.6924852539,0
+FLSW.US,D,20200810,000000,26.9085,26.9085,26.8026,26.8997,5050.8288065391,0
+FLSW.US,D,20200811,000000,26.9674,27.0233,26.7359,26.7457,8254.8877829465,0
+FLSW.US,D,20200812,000000,27.3596,27.5028,27.3508,27.4184,4645.9874909332,0
+FLSW.US,D,20200813,000000,27.4557,27.5126,27.3312,27.4096,3158.1701622959,0
+FLSW.US,D,20200814,000000,27.2763,27.2821,27.2272,27.2272,1745.8144390864,0
+FLSW.US,D,20200817,000000,27.4792,27.5136,27.4792,27.5136,640.4038947116,0
+FLSW.US,D,20200818,000000,27.4322,27.542,27.4322,27.4841,2314.835734069,0
+FLSW.US,D,20200819,000000,27.6283,27.6283,27.4057,27.4057,1801.9007674449,0
+FLSW.US,D,20200820,000000,27.4126,27.5626,27.4126,27.5557,4620.4937053157,0
+FLSW.US,D,20200821,000000,27.341,27.4018,27.3116,27.4018,3462.0560868565,0
+FLSW.US,D,20200824,000000,27.6028,27.6283,27.5224,27.5587,11228.482937372,0
+FLSW.US,D,20200825,000000,27.6126,27.6126,27.389,27.5136,3079.649302594,0
+FLSW.US,D,20200826,000000,27.744,27.7587,27.7048,27.7391,2915.4693232173,0
+FLSW.US,D,20200827,000000,27.7921,27.7921,27.4734,27.4734,841.2949253775,0
+FLSW.US,D,20200828,000000,27.3792,27.4871,27.3792,27.4871,900.4405080101,0
+FLSW.US,D,20200831,000000,27.5126,27.6381,27.4528,27.4528,1756.0119533334,0
+FLSW.US,D,20200901,000000,27.3312,27.4165,27.2635,27.3959,784355.06507653,0
+FLSW.US,D,20200902,000000,27.7626,27.9578,27.7626,27.9578,8755.5857324742,0
+FLSW.US,D,20200903,000000,27.9068,27.9068,27.1968,27.2439,4038.215641812,0
+FLSW.US,D,20200904,000000,27.3694,27.4175,26.9242,27.3606,7786.8218790092,0
+FLSW.US,D,20200908,000000,27.1331,27.1331,27.0782,27.0782,811.7221340612,0
+FLSW.US,D,20200909,000000,27.5704,27.6969,27.5704,27.6969,3893.4109395046,0
+FLSW.US,D,20200910,000000,27.9068,27.9499,27.5145,27.5381,4431.8396917462,0
+FLSW.US,D,20200911,000000,27.9264,27.998,27.7725,27.8637,14261.223674429,0
+FLSW.US,D,20200914,000000,28.05,28.0696,27.9549,27.9607,4671.4812765507,0
+FLSW.US,D,20200915,000000,28.1951,28.2235,28.0696,28.0941,10476.926137368,0
+FLSW.US,D,20200916,000000,28.3098,28.3098,28.0814,28.0814,2834.908960666,0
+FLSW.US,D,20200917,000000,28.1372,28.2049,28.0519,28.1794,3389.6537357028,0
+FLSW.US,D,20200918,000000,28.1961,28.2235,28.0362,28.1068,4919.2808727528,0
+FLSW.US,D,20200921,000000,27.3792,27.591,27.3508,27.591,8311.9938627297,0
+FLSW.US,D,20200922,000000,27.5028,27.5028,27.3008,27.4675,5327.1814426328,0
+FLSW.US,D,20200923,000000,27.3018,27.3018,26.9762,26.9791,2470.8577020481,0
+FLSW.US,D,20200924,000000,26.8703,26.9762,26.7742,26.882,4227.8894068062,0
+FLSW.US,D,20200925,000000,26.6487,27.0233,26.63,26.986,5360.8332396479,0
+FLSW.US,D,20200928,000000,27.0811,27.1772,27.0762,27.1262,5856.4324320521,0
+FLSW.US,D,20200929,000000,27.1292,27.139,27.087,27.087,5887.0249747931,0
+FLSW.US,D,20200930,000000,27.1095,27.2635,27.0331,27.0331,3685.3816488658,0
+FLSW.US,D,20201001,000000,27.2733,27.2831,27.1194,27.2017,5078.362095006,0
+FLSW.US,D,20201002,000000,27.0134,27.3214,27.0134,27.2919,2225.0976086954,0
+FLSW.US,D,20201005,000000,27.4743,27.5499,27.4077,27.5499,3239.7502762719,0
+FLSW.US,D,20201006,000000,27.3675,27.3988,27.1007,27.1027,2921.5878317655,0
+FLSW.US,D,20201007,000000,27.1007,27.2007,27.1007,27.2007,3514.0634095162,0
+FLSW.US,D,20201008,000000,27.3116,27.389,27.3116,27.3851,6577.396689315,0
+FLSW.US,D,20201009,000000,27.5901,27.7626,27.5901,27.746,4829.5427473792,0
+FLSW.US,D,20201012,000000,27.8784,27.9696,27.8587,27.9294,5810.5436179406,0
+FLSW.US,D,20201013,000000,27.7244,27.7626,27.6087,27.6724,5794.2275951454,0
+FLSW.US,D,20201014,000000,27.5901,27.6479,27.4685,27.5077,11604.771213086,0
+FLSW.US,D,20201015,000000,27.0517,27.1115,26.9664,27.1115,13661.609836706,0
+FLSW.US,D,20201016,000000,27.2253,27.4077,27.2253,27.2537,13322.032612281,0
+FLSW.US,D,20201019,000000,27.4175,27.4557,27.1507,27.1507,7940.8043441389,0
+FLSW.US,D,20201020,000000,27.5126,27.5606,27.3822,27.3822,5960.4470773715,0
+FLSW.US,D,20201021,000000,27.2449,27.2929,27.0615,27.0615,2661.551218467,0
+FLSW.US,D,20201022,000000,27.0282,27.1478,27.0282,27.0958,5809.5238665159,0
+FLSW.US,D,20201023,000000,27.187,27.2243,27.0997,27.2243,13903.29092436,0
+FLSW.US,D,20201026,000000,26.9477,27.0036,26.7732,26.9046,19778.078882056,0
+FLSW.US,D,20201027,000000,26.8507,26.8507,26.6251,26.6271,4754.0811419514,0
+FLSW.US,D,20201028,000000,25.9014,25.9593,25.7475,25.7926,40537.158634674,0
+FLSW.US,D,20201029,000000,25.6808,25.8347,25.5631,25.7269,3981.1095620288,0
+FLSW.US,D,20201030,000000,25.6131,25.6229,25.4994,25.5807,7041.3835875535,0
+FLSW.US,D,20201102,000000,25.9779,26.1113,25.9701,26.0652,13837.007081754,0
+FLSW.US,D,20201103,000000,26.6202,26.8889,26.6202,26.8752,13192.524181344,0
+FLSW.US,D,20201104,000000,27.5999,27.6842,27.4273,27.4273,4940.6956526715,0
+FLSW.US,D,20201105,000000,27.7823,27.8303,27.7823,27.8166,1154.3586127604,0
+FLSW.US,D,20201106,000000,28.051,28.1265,28.0176,28.0176,4097.3612244446,0
+FLSW.US,D,20201109,000000,28.1471,28.1471,27.7018,27.7018,4198.3166154899,0
+FLSW.US,D,20201110,000000,27.6479,27.7038,27.6175,27.6175,3136.7553823772,0
+FLSW.US,D,20201111,000000,28.0117,28.0117,27.8784,27.9676,2375.0010681263,0
+FLSW.US,D,20201112,000000,28.0313,28.0313,27.8215,27.8215,4481.8075115565,0
+FLSW.US,D,20201113,000000,28.051,28.1372,28.048,28.1333,15527.754943907,0
+FLSW.US,D,20201116,000000,28.3187,28.3344,28.2167,28.2912,9931.3591251533,0
+FLSW.US,D,20201117,000000,28.3677,28.4069,28.304,28.3098,7845.9674616418,0
+FLSW.US,D,20201118,000000,28.2902,28.3481,28.1471,28.1471,3743.5074800737,0
+FLSW.US,D,20201119,000000,28.0882,28.1853,28.049,28.1853,2413.7516222649,0
+FLSW.US,D,20201120,000000,28.0598,28.2235,28.0598,28.2235,7062.7983674722,0
+FLSW.US,D,20201123,000000,28.1274,28.1274,27.898,27.9627,12481.757438328,0
+FLSW.US,D,20201124,000000,27.9362,28.1343,27.9362,28.1343,5845.2151663804,0
+FLSW.US,D,20201125,000000,28.1745,28.2049,28.152,28.1912,1146.2006013628,0
+FLSW.US,D,20201127,000000,28.3393,28.3393,28.2912,28.3079,415.0388298529,0
+FLSW.US,D,20201130,000000,28.4726,28.4726,28.047,28.047,6194.9899050525,0
+FLSW.US,D,20201201,000000,28.3295,28.4471,28.3245,28.4471,4590.9209139994,0
+FLSW.US,D,20201202,000000,28.4442,28.4893,28.4177,28.4177,4783.6539332677,0
+FLSW.US,D,20201203,000000,28.3873,28.4246,28.2942,28.2942,8910.5879490286,0
+FLSW.US,D,20201204,000000,28.4726,28.4922,28.4108,28.4628,4037.1958903873,0
+FLSW.US,D,20201207,000000,28.5207,28.5501,28.4687,28.4687,4830.5624988039,0
+FLSW.US,D,20201208,000000,28.5452,28.5805,28.5452,28.5805,3658.8681118236,0
+FLSW.US,D,20201209,000000,28.7472,28.7472,28.5972,28.7031,10288.272123798,0
+FLSW.US,D,20201210,000000,28.6942,28.6942,28.5972,28.656,9947.6751479485,0
+FLSW.US,D,20201211,000000,28.5981,28.658,28.5589,28.658,2503.4897476385,0
+FLSW.US,D,20201214,000000,28.6138,28.6638,28.5285,28.5285,4766.3181590478,0
+FLSW.US,D,20201215,000000,28.5256,28.7276,28.5256,28.7276,5532.1514789975,0
+FLSW.US,D,20201216,000000,28.8002,28.9777,28.8002,28.9541,45708.318109328,0
+FLSW.US,D,20201217,000000,29.2571,29.314,29.0983,29.1885,3960.7145335348,0
+FLSW.US,D,20201218,000000,29.1561,29.2238,29.1385,29.2238,4214.6326382851,0
+FLSW.US,D,20201221,000000,28.4922,28.809,28.4648,28.7805,3960.7145335348,0
+FLSW.US,D,20201222,000000,28.7707,28.7805,28.7139,28.7364,5583.1390502325,0
+FLSW.US,D,20201223,000000,28.8002,28.8766,28.6942,28.8659,11131.606552025,0
+FLSW.US,D,20201224,000000,28.7609,28.8011,28.7227,28.8011,4170.783327023,0
+FLSW.US,D,20201228,000000,29.2709,29.2807,29.2267,29.2532,4173.8425812971,0
+FLSW.US,D,20201229,000000,29.5111,29.6523,29.5111,29.6504,5343.497465428,0
+FLSW.US,D,20201230,000000,29.7416,29.7514,29.7043,29.7043,2739.0523267442,0
+FLSW.US,D,20201231,000000,29.6641,29.6641,29.3768,29.4533,2499.4107419397,0
+FLSW.US,D,20210104,000000,29.9671,29.971,29.7749,29.7808,2435.1664021836,0
+FLSW.US,D,20210105,000000,29.8279,29.9818,29.8279,29.9563,3929.1022393691,0
+FLSW.US,D,20210106,000000,29.6837,29.9583,29.6837,29.7994,2870.6002605305,0
+FLSW.US,D,20210107,000000,29.8377,29.8651,29.8043,29.8122,2260.7889085599,0
+FLSW.US,D,20210108,000000,29.9053,29.9396,29.7612,29.9396,2452.5021764035,0
+FLSW.US,D,20210111,000000,29.6935,29.8073,29.6935,29.8073,1127.8450757182,0
+FLSW.US,D,20210112,000000,29.8328,29.9877,29.7651,29.9877,4273.7782209177,0
+FLSW.US,D,20210113,000000,29.9338,29.9338,29.8573,29.8798,1446.0075202246,0
+FLSW.US,D,20210114,000000,29.8759,29.9534,29.8759,29.8847,2648.2944499459,0
+FLSW.US,D,20210115,000000,29.7945,29.8171,29.7886,29.7886,2209.8013373249,0
+FLSW.US,D,20210119,000000,29.8573,29.8857,29.7749,29.8779,2858.3632434341,0
+FLSW.US,D,20210120,000000,30.0495,30.0662,29.9916,30.0662,2954.2198773559,0
+FLSW.US,D,20210121,000000,30.0779,30.177,30.0132,30.177,1213.504195393,0
+FLSW.US,D,20210122,000000,30.1456,30.1652,30.1456,30.1593,1397.059451839,0
+FLSW.US,D,20210125,000000,30.1358,30.1358,30.0299,30.1309,1606.1084939025,0
+FLSW.US,D,20210126,000000,30.126,30.2132,30.0779,30.1917,2284.243191328,0
+FLSW.US,D,20210127,000000,29.8857,30.0014,29.7416,29.7975,2708.4597840032,0
+FLSW.US,D,20210128,000000,29.9142,29.9426,29.8485,29.8485,2236.3148743671,0
+FLSW.US,D,20210129,000000,29.2522,29.2797,28.8963,29.111,7976.4956440034,0
+FLSW.US,D,20210201,000000,29.3199,29.3503,29.3199,29.3503,1333.8348635076,0
+FLSW.US,D,20210202,000000,29.3866,29.5013,29.3866,29.5013,4142.2302871314,0
+FLSW.US,D,20210203,000000,29.3817,29.4042,29.3336,29.4042,938.171310724,0
+FLSW.US,D,20210204,000000,29.4013,29.4346,29.4013,29.4258,168872.87543317,0
+FLSW.US,D,20210205,000000,29.2709,29.315,29.2424,29.315,557267.64006151,0
+FLSW.US,D,20210208,000000,29.4533,29.4533,29.3101,29.3444,9789.61367712,0
+FLSW.US,D,20210209,000000,29.5199,29.8279,29.5199,29.717,8913.6472033027,0
+FLSW.US,D,20210210,000000,29.924,29.924,29.7219,29.7337,6458.0857726251,0
+FLSW.US,D,20210211,000000,29.8494,29.8985,29.8092,29.8985,12956.961602238,0
+FLSW.US,D,20210212,000000,29.8377,29.9289,29.8377,29.924,9300.132993264,0
+FLSW.US,D,20210216,000000,30.0495,30.0495,29.9436,29.9671,4551.1506084361,0
+FLSW.US,D,20210217,000000,29.5386,29.5788,29.515,29.5788,2450.4626735541,0
+FLSW.US,D,20210218,000000,29.4621,29.4876,29.3601,29.4876,2568.7538388193,0
+FLSW.US,D,20210219,000000,29.4886,29.4886,29.3238,29.3375,2788.0003951298,0
+FLSW.US,D,20210222,000000,29.4434,29.4434,29.2699,29.2699,8576.109481727,0
+FLSW.US,D,20210223,000000,28.8865,28.8865,28.809,28.8698,3843.4431196943,0
+FLSW.US,D,20210224,000000,29.0669,29.0983,29.0541,29.0541,1653.0170594387,0
+FLSW.US,D,20210225,000000,29.0404,29.0404,28.656,28.6658,3468.1745954047,0
+FLSW.US,D,20210226,000000,28.3863,28.5119,28.3667,28.5069,8013.2066952926,0
+FLSW.US,D,20210301,000000,28.5981,28.809,28.5981,28.7933,4879.5105671895,0
+FLSW.US,D,20210302,000000,28.9953,29.0502,28.9345,28.9345,14167.406543357,0
+FLSW.US,D,20210303,000000,28.5599,28.7178,28.5599,28.6462,2815.5336835967,0
+FLSW.US,D,20210304,000000,28.5589,28.6217,28.252,28.2902,3811.8308255286,0
+FLSW.US,D,20210305,000000,28.1363,28.4854,28.1363,28.4854,3083.7283082928,0
+FLSW.US,D,20210308,000000,28.4059,28.5207,28.3304,28.3304,2686.0252526598,0
+FLSW.US,D,20210309,000000,28.8384,28.8413,28.7227,28.8129,4387.9903804841,0
+FLSW.US,D,20210310,000000,28.9286,28.9286,28.8482,28.8972,16694.350573764,0
+FLSW.US,D,20210311,000000,28.9875,29.0787,28.9355,29.0375,5550.5070046421,0
+FLSW.US,D,20210312,000000,28.8188,28.8482,28.7129,28.8482,5663.6994127838,0
+FLSW.US,D,20210315,000000,28.8384,29.0394,28.8384,29.0394,2804.316417925,0
+FLSW.US,D,20210316,000000,28.9826,29.2228,28.9826,29.1914,3348.8636787148,0
+FLSW.US,D,20210317,000000,29.0051,29.264,28.9924,29.264,2492.2724819668,0
+FLSW.US,D,20210318,000000,29.1944,29.3003,28.9982,29.013,4668.4220222766,0
+FLSW.US,D,20210319,000000,29.0787,29.2512,29.0787,29.2169,4716.3503392375,0
+FLSW.US,D,20210322,000000,29.3768,29.5925,29.3768,29.5925,878.0059766667,0
+FLSW.US,D,20210323,000000,29.5003,29.5111,29.3346,29.3346,987.1193791096,0
+FLSW.US,D,20210324,000000,29.2522,29.3101,29.2405,29.2405,800.5048683895,0
+FLSW.US,D,20210325,000000,29.2807,29.3562,29.214,29.3336,13624.898785417,0
+FLSW.US,D,20210326,000000,29.2807,29.4258,29.2473,29.4258,3753.7049943207,0
+FLSW.US,D,20210329,000000,29.3189,29.4013,29.3189,29.3552,4607.2369367946,0
+FLSW.US,D,20210330,000000,29.2826,29.3415,29.2326,29.2964,6074.6592369379,0
+FLSW.US,D,20210331,000000,29.1944,29.2356,29.0208,29.0208,53471.685705569,0
+FLSW.US,D,20210401,000000,29.2522,29.5219,29.2522,29.5219,6319.3995788659,0
+FLSW.US,D,20210405,000000,29.7896,30.0495,29.7896,30.0446,6597.791717809,0
+FLSW.US,D,20210406,000000,29.7612,29.8475,29.7612,29.8239,3993.3465791252,0
+FLSW.US,D,20210407,000000,29.8279,29.8857,29.8279,29.8632,2332.1715082889,0
+FLSW.US,D,20210408,000000,30.1348,30.2319,30.1073,30.2309,6432.5919870076,0
+FLSW.US,D,20210409,000000,30.2417,30.3858,30.2417,30.3662,2867.5410062564,0
+FLSW.US,D,20210412,000000,30.2515,30.2564,30.2054,30.2358,3261.1650561906,0
+FLSW.US,D,20210413,000000,30.1936,30.2701,30.122,30.2701,4895.8265899847,0
+FLSW.US,D,20210414,000000,30.2897,30.2897,30.1515,30.1515,3356.0019386877,0
+FLSW.US,D,20210415,000000,30.4241,30.4633,30.376,30.4054,7262.6696467134,0
+FLSW.US,D,20210416,000000,30.5878,30.7702,30.5878,30.7702,4200.3561183393,0
+FLSW.US,D,20210419,000000,30.7702,30.8222,30.7614,30.8222,3854.660385366,0
+FLSW.US,D,20210420,000000,30.6075,30.6075,30.5594,30.5594,818.8603940341,0
+FLSW.US,D,20210421,000000,30.732,30.7801,30.6231,30.7722,2549.37856175,0
+FLSW.US,D,20210422,000000,30.7614,30.7987,30.6987,30.7261,1267.5510209021,0
+FLSW.US,D,20210423,000000,30.7369,30.9634,30.7369,30.9124,3156.1306594465,0
+FLSW.US,D,20210426,000000,30.7604,30.7997,30.7232,30.7232,2895.0742947233,0
+FLSW.US,D,20210427,000000,30.578,30.6271,30.578,30.6271,1121.72656717,0
+FLSW.US,D,20210428,000000,30.629,30.6938,30.5692,30.6781,6099.1332711307,0
+FLSW.US,D,20210429,000000,30.6839,30.7506,30.6555,30.7506,1864.1056043516,0
+FLSW.US,D,20210430,000000,30.6261,30.6555,30.3535,30.3535,6113.4097910765,0
+FLSW.US,D,20210503,000000,30.6359,30.7408,30.6359,30.7232,1776.4069818274,0
+FLSW.US,D,20210504,000000,30.3574,30.3574,30.1936,30.2721,1941.6067126288,0
+FLSW.US,D,20210505,000000,30.5016,30.6938,30.5016,30.6359,799.4851169648,0
+FLSW.US,D,20210506,000000,30.7614,30.884,30.7614,30.884,1589.7924711073,0
+FLSW.US,D,20210507,000000,31.1115,31.2615,31.1115,31.2615,1013.6329161518,0
+FLSW.US,D,20210510,000000,31.1262,31.1654,30.9595,30.9595,4955.991924042,0
+FLSW.US,D,20210511,000000,30.5594,30.6506,30.5594,30.6506,1895.7178985173,0
+FLSW.US,D,20210512,000000,30.5202,30.6261,30.3603,30.3603,2199.6038230779,0
+FLSW.US,D,20210513,000000,30.7222,30.7585,30.6839,30.7585,2594.2476244368,0
+FLSW.US,D,20210514,000000,30.9624,31.0752,30.9624,31.0752,4460.3927316378,0
+FLSW.US,D,20210517,000000,31.1076,31.1311,31.0517,31.1164,3422.2857812932,0
+FLSW.US,D,20210518,000000,31.3282,31.338,31.2429,31.2429,1549.0024141193,0
+FLSW.US,D,20210519,000000,30.8379,30.986,30.8379,30.986,944.2898192722,0
+FLSW.US,D,20210520,000000,31.3469,31.3959,31.3469,31.3929,2837.9682149401,0
+FLSW.US,D,20210521,000000,31.594,31.594,31.594,31.594,138.6861937592,0
+FLSW.US,D,20210524,000000,31.6459,31.7519,31.6459,31.7116,4056.5711674566,0
+FLSW.US,D,20210525,000000,31.9058,31.9058,31.8676,31.8842,3803.672814131,0
+FLSW.US,D,20210526,000000,32,32.0215,31.998,32.0107,1876.342621448,0
+FLSW.US,D,20210527,000000,31.9343,31.9725,31.9343,31.9725,2447.40341928,0
+FLSW.US,D,20210528,000000,32.1559,32.1559,32.0813,32.0813,1442.9482659505,0
+FLSW.US,D,20210601,000000,32.3196,32.3196,32.2147,32.2147,1376.664423345,0
+FLSW.US,D,20210602,000000,32.2324,32.2677,32.2324,32.2677,1155.3783641851,0
+FLSW.US,D,20210603,000000,32.1657,32.1931,32.1176,32.1853,2849.1854806118,0
+FLSW.US,D,20210604,000000,32.5197,32.5403,32.5118,32.5295,1260.4127609292,0
+FLSW.US,D,20210607,000000,32.6128,32.8051,32.6128,32.8051,2059.897877894,0
+FLSW.US,D,20210608,000000,32.8776,32.8776,32.8708,32.8708,1036.0674474952,0
+FLSW.US,D,20210609,000000,33.1453,33.2405,33.1267,33.1542,1547.9826626946,0
+FLSW.US,D,20210610,000000,33.263,33.2816,33.1698,33.262,4965.1696868643,0
+FLSW.US,D,20210611,000000,33.3022,33.3022,33.213,33.2777,1632.6220309447,0
+FLSW.US,D,20210614,000000,33.2434,33.3267,33.2434,33.3267,2038.4830979753,0
+FLSW.US,D,20210615,000000,33.4689,33.5082,33.4689,33.4905,1319.5583435618,0
+FLSW.US,D,20210616,000000,33.5572,33.6062,33.315,33.315,1659.1355679869,0
+FLSW.US,D,20210617,000000,33.0551,33.0551,32.9394,33.0061,1638.7405394929,0
+FLSW.US,D,20210618,000000,32.7246,32.7629,32.5481,32.6638,7037.3045818547,0
+FLSW.US,D,20210621,000000,32.7443,33.0169,32.7443,33.0169,1397.059451839,0
+FLSW.US,D,20210622,000000,32.9198,32.9217,32.9198,32.9217,301.8464217112,0
+FLSW.US,D,20210623,000000,32.9306,32.9306,32.704,32.704,10068.005816063,0
+FLSW.US,D,20210624,000000,33.0277,33.0277,32.9786,33.0002,1839.6315701588,0
+FLSW.US,D,20210625,000000,33.0865,33.0992,33.0188,33.0992,3503.8658952692,0
+FLSW.US,D,20210628,000000,33.008,33.0424,32.9698,33.0022,4017.820613318,0
+FLSW.US,D,20210629,000000,33.0188,33.0443,32.9982,33.0443,9765.1396429272,0
+FLSW.US,D,20210630,000000,32.656,32.6629,32.607,32.6629,754.616054278,0
+FLSW.US,D,20210701,000000,32.705,32.7805,32.705,32.7805,847.4134339257,0
+FLSW.US,D,20210702,000000,32.7541,32.8923,32.7531,32.8923,2704.3807783044,0
+FLSW.US,D,20210706,000000,32.8325,32.8325,32.6756,32.7845,7610.4048825361,0
+FLSW.US,D,20210707,000000,32.9198,33.0669,32.9149,33.0502,11460.986262203,0
+FLSW.US,D,20210708,000000,33.0159,33.0679,33.009,33.0316,861.6899538715,0
+FLSW.US,D,20210709,000000,32.9786,33.1551,32.9688,33.1316,3802.6530627063,0
+FLSW.US,D,20210712,000000,33.3218,33.366,33.312,33.3581,3049.056759853,0
+FLSW.US,D,20210713,000000,33.214,33.2777,33.214,33.2179,3196.9207164345,0
+FLSW.US,D,20210714,000000,33.1551,33.3022,33.1551,33.2934,2448.4231707047,0
+FLSW.US,D,20210715,000000,33.0963,33.1061,32.9786,33.0953,3325.4093959467,0
+FLSW.US,D,20210716,000000,33.0669,33.0669,33.0228,33.0228,1181.8919012273,0
+FLSW.US,D,20210719,000000,32.8325,32.8325,32.6658,32.7403,8244.6902686995,0
+FLSW.US,D,20210720,000000,32.8619,32.8619,32.8423,32.8423,1568.3776911886,0
+FLSW.US,D,20210721,000000,33.213,33.2238,33.2091,33.2238,836.196168254,0
+FLSW.US,D,20210722,000000,33.0375,33.0375,32.9678,32.9904,1085.0155158808,0
+FLSW.US,D,20210723,000000,33.3464,33.3758,33.3424,33.3464,1313.4398350136,0
+FLSW.US,D,20210726,000000,33.2434,33.3307,33.2434,33.3199,1277.7485351491,0
+FLSW.US,D,20210727,000000,33.2532,33.3385,33.2434,33.3385,1019.7514247,0
+FLSW.US,D,20210728,000000,33.4003,33.4905,33.3317,33.4905,962.6453449168,0
+FLSW.US,D,20210729,000000,33.6651,33.7621,33.6651,33.6984,2090.490420635,0
+FLSW.US,D,20210730,000000,33.8514,33.8602,33.822,33.8426,1905.9154127643,0
+FLSW.US,D,20210802,000000,33.92,34.0034,33.9102,33.9436,3541.5966979831,0
+FLSW.US,D,20210803,000000,34.0475,34.1113,34.0475,34.1113,6847.6308168605,0
+FLSW.US,D,20210804,000000,33.9946,33.9955,33.9897,33.9897,1099.2920358266,0
+FLSW.US,D,20210805,000000,34.0573,34.0769,34.0377,34.075,873.9269709679,0
+FLSW.US,D,20210806,000000,33.822,33.822,33.6847,33.7239,3063.3332797988,0
+FLSW.US,D,20210809,000000,33.822,33.8318,33.7651,33.7651,2786.9806437051,0
+FLSW.US,D,20210810,000000,33.8504,33.8808,33.8504,33.8769,1544.9234084205,0
+FLSW.US,D,20210811,000000,34.0181,34.0181,33.9249,33.9524,2560.5958274217,0
+FLSW.US,D,20210812,000000,34.0053,34.0426,34.0053,34.0426,352.8339929462,0
+FLSW.US,D,20210813,000000,34.3221,34.3711,34.3221,34.3613,1472.5210572668,0
+FLSW.US,D,20210816,000000,34.3221,34.4976,34.3025,34.48,6293.9057932484,0
+FLSW.US,D,20210817,000000,34.4888,34.4937,34.3809,34.4721,8787.1980266399,0
+FLSW.US,D,20210818,000000,34.5672,34.5672,34.3809,34.3809,1644.8590480411,0
+FLSW.US,D,20210819,000000,33.9593,34.2436,33.9593,34.1652,2419.8701308131,0
+FLSW.US,D,20210820,000000,34.1554,34.3123,34.1554,34.3123,6160.3183566127,0
+FLSW.US,D,20210823,000000,34.4005,34.5574,34.4005,34.4819,10601.335811181,0
+FLSW.US,D,20210824,000000,34.4398,34.4682,34.4103,34.4123,1515.3506171042,0
+FLSW.US,D,20210825,000000,34.126,34.2633,34.126,34.226,2452.5021764035,0
+FLSW.US,D,20210826,000000,34.1652,34.1652,34.0083,34.1093,423599.64306326,0
+FLSW.US,D,20210827,000000,34.2633,34.5672,34.2633,34.5388,3375.377215757,0
+FLSW.US,D,20210830,000000,34.3417,34.4133,34.3417,34.4133,1998.712792412,0
+FLSW.US,D,20210831,000000,34.4564,34.4564,34.3025,34.3162,1787.6242474991,0
+FLSW.US,D,20210901,000000,34.3417,34.4594,34.3417,34.3839,3612.9792977121,0
+FLSW.US,D,20210902,000000,34.3711,34.4103,34.3123,34.376,1980.3572667674,0
+FLSW.US,D,20210903,000000,34.1946,34.2809,34.1946,34.2574,2671.748732714,0
+FLSW.US,D,20210907,000000,34.2338,34.2338,33.9936,33.9936,2665.6302241658,0
+FLSW.US,D,20210908,000000,33.6455,33.6935,33.4993,33.5572,7401.3558404726,0
+FLSW.US,D,20210909,000000,33.6651,33.6651,33.4493,33.4876,3244.8490333954,0
+FLSW.US,D,20210910,000000,33.4405,33.4787,33.3415,33.3415,3035.7999913319,0
+FLSW.US,D,20210913,000000,33.4591,33.4787,33.214,33.2816,14855.73875503,0
+FLSW.US,D,20210914,000000,33.4689,33.4689,33.3807,33.3944,1649.9578051646,0
+FLSW.US,D,20210915,000000,33.5082,33.5082,33.1551,33.2022,2777.8028808828,0
+FLSW.US,D,20210916,000000,33.2238,33.2238,33.1159,33.1797,8012.1869438679,0
+FLSW.US,D,20210917,000000,33.0473,33.0473,32.6266,32.6511,14680.341509981,0
+FLSW.US,D,20210920,000000,32.1363,32.2343,32.0774,32.198,29062.91560395,0
+FLSW.US,D,20210921,000000,32.4991,32.6746,32.4991,32.5874,2493.2922333915,0
+FLSW.US,D,20210922,000000,32.7541,32.7737,32.607,32.6227,2020.1275723307,0
+FLSW.US,D,20210923,000000,33.0375,33.0375,32.9374,32.9374,1746.8341905111,0
+FLSW.US,D,20210924,000000,32.6168,32.6168,32.504,32.504,1930.3894469571,0
+FLSW.US,D,20210927,000000,32.2441,32.2539,32.0774,32.1421,29333.149731495,0
+FLSW.US,D,20210928,000000,31.5675,31.5675,31.3704,31.4459,7410.5336032949,0
+FLSW.US,D,20210929,000000,31.6263,31.6361,31.5018,31.5018,2376.020819551,0
+FLSW.US,D,20210930,000000,31.5273,31.5273,31.4773,31.4773,750.5370485792,0
+FLSW.US,D,20211001,000000,31.5871,31.7538,31.5871,31.6852,1404.1977118119,0
+FLSW.US,D,20211004,000000,31.8666,31.8666,31.7234,31.7675,1234.9189753117,0
+FLSW.US,D,20211005,000000,31.6999,31.7244,31.6646,31.6646,3969.8922963571,0
+FLSW.US,D,20211006,000000,31.5371,31.7587,31.5371,31.7587,2979.7136629734,0
+FLSW.US,D,20211007,000000,32.1265,32.1265,32.0029,32.0029,1749.8934447852,0
+FLSW.US,D,20211008,000000,32.1068,32.1833,32.0872,32.1833,564.9422892838,0
+FLSW.US,D,20211011,000000,32.097,32.097,31.9833,31.9833,2412.7318708402,0
+FLSW.US,D,20211012,000000,32.0568,32.0568,31.9754,31.9754,503.7572038018,0
+FLSW.US,D,20211013,000000,32.3128,32.4491,32.3128,32.4226,4436.9384488697,0
+FLSW.US,D,20211014,000000,32.6844,32.706,32.6844,32.706,2354.6060396323,0
+FLSW.US,D,20211015,000000,32.7246,32.8708,32.7148,32.8708,3104.1233367868,0
+FLSW.US,D,20211018,000000,32.8325,32.8913,32.8325,32.8894,6396.9006871431,0
+FLSW.US,D,20211019,000000,32.8217,32.8217,32.7737,32.7992,1446.0075202246,0
+FLSW.US,D,20211020,000000,33.0963,33.1551,33.0473,33.1071,1770.2884732792,0
+FLSW.US,D,20211021,000000,33.1748,33.3062,33.1748,33.3062,1949.7647240264,0
+FLSW.US,D,20211022,000000,33.3317,33.4219,33.3218,33.4219,1790.6835017732,0
+FLSW.US,D,20211025,000000,33.1846,33.263,33.1836,33.1846,3566.0707321759,0
+FLSW.US,D,20211026,000000,33.2826,33.415,33.2826,33.4023,1793.7427560473,0
+FLSW.US,D,20211027,000000,33.5278,33.5278,33.3679,33.3679,1286.9262979714,0
+FLSW.US,D,20211028,000000,33.6356,33.8161,33.6356,33.8063,1777.4267332521,0
+FLSW.US,D,20211029,000000,33.6749,33.6749,33.5954,33.6582,892.2824966125,0
+FLSW.US,D,20211101,000000,33.9102,34.1358,33.9102,34.1358,4760.1996504996,0
+FLSW.US,D,20211102,000000,34.1358,34.1936,34.126,34.1475,3959.6947821101,0
+FLSW.US,D,20211103,000000,34.3172,34.5869,34.3172,34.5643,1707.0638849478,0
+FLSW.US,D,20211104,000000,34.5869,34.6349,34.5476,34.6349,3090.8665682657,0
+FLSW.US,D,20211105,000000,34.3505,34.4054,34.3123,34.4054,2211.8408401743,0
+FLSW.US,D,20211108,000000,34.3711,34.4584,34.3711,34.3799,1346.071880604,0
+FLSW.US,D,20211109,000000,34.4888,34.5692,34.4594,34.5692,9737.6063544603,0
+FLSW.US,D,20211110,000000,34.3809,34.3809,34.2074,34.2387,1504.1333514325,0
+FLSW.US,D,20211111,000000,34.2819,34.2927,34.2466,34.2466,1351.1706377275,0
+FLSW.US,D,20211112,000000,34.3417,34.528,34.3417,34.4888,5749.3585324586,0
+FLSW.US,D,20211115,000000,34.5182,34.5182,34.3084,34.3084,1323.6373492606,0
+FLSW.US,D,20211116,000000,34.3123,34.3123,34.226,34.226,3253.007044793,0
+FLSW.US,D,20211117,000000,34.3417,34.4555,34.329,34.4555,259692.95706838,0
+FLSW.US,D,20211118,000000,34.3907,34.4643,34.3466,34.4604,34016.868025143,0
+FLSW.US,D,20211119,000000,34.4496,34.4496,34.2387,34.2387,2092.5299234844,0
+FLSW.US,D,20211122,000000,34.0573,34.1446,33.8671,33.8671,2507.5687533373,0
+FLSW.US,D,20211123,000000,33.567,33.567,33.4297,33.5572,12367.545278762,0
+FLSW.US,D,20211124,000000,33.2042,33.5082,33.2042,33.5082,4185.0598469688,0
+FLSW.US,D,20211126,000000,33.3807,33.3807,33.3326,33.3326,627.1471261905,0
+FLSW.US,D,20211129,000000,33.4297,33.5474,33.4297,33.464,1453.1457801975,0
+FLSW.US,D,20211130,000000,33.567,33.567,33.1944,33.4121,12338.99223887,0
+FLSW.US,D,20211201,000000,33.5278,33.6945,33.1738,33.1738,3492.6486295975,0
+FLSW.US,D,20211202,000000,33.4101,33.4395,33.3807,33.3875,6090.9752597331,0
+FLSW.US,D,20211203,000000,33.7435,33.7435,33.3562,33.5582,2146.5767489935,0
+FLSW.US,D,20211206,000000,33.7435,33.7788,33.7435,33.7484,1045.2452103175,0
+FLSW.US,D,20211207,000000,34.0858,34.2338,34.0858,34.2132,7214.7413297525,0
+FLSW.US,D,20211208,000000,34.5614,34.5996,34.4398,34.5996,4998.8214838794,0
+FLSW.US,D,20211209,000000,34.4202,34.4545,34.4202,34.4202,2049.700363647,0
+FLSW.US,D,20211210,000000,34.5574,34.6359,34.5378,34.629,3222.414502052,0
+FLSW.US,D,20211213,000000,34.5869,34.5869,34.3467,34.3467,4457.3334773637,0
+FLSW.US,D,20211214,000000,34.1947,34.1947,33.9102,33.9625,5486.262664886,0
+FLSW.US,D,20211215,000000,34.2338,34.5475,34.2338,34.4728,2158.8137660899,0
+FLSW.US,D,20211216,000000,34.9595,35.0076,34.8909,35.0014,2567.7340873946,0
+FLSW.US,D,20211217,000000,34.7134,34.733,34.5869,34.5869,2318.9147397678,0
+FLSW.US,D,20211220,000000,34.4496,34.6325,34.4496,34.5868,1747.8539419358,0
+FLSW.US,D,20211221,000000,34.528,34.7767,34.3907,34.7767,6379.5649129232,0
+FLSW.US,D,20211222,000000,34.5927,35.0096,34.5927,35.0096,3620.117557685,0
+FLSW.US,D,20211223,000000,34.9595,35.1556,34.9595,35.1448,7981.5944011269,0
+FLSW.US,D,20211227,000000,35.3321,35.6677,35.3321,35.5323,7414.6126089937,0
+FLSW.US,D,20211228,000000,35.6557,35.7931,35.6557,35.7825,2797.1781579521,0
+FLSW.US,D,20211229,000000,35.6744,35.7832,35.6744,35.7832,2017.0683180566,0
+FLSW.US,D,20211230,000000,35.7538,35.7538,35.5773,35.5852,1712.1626420713,0
+FLSW.US,D,20211231,000000,35.6557,35.7342,35.5822,35.5822,3660.907614673,0
+FLSW.US,D,20220103,000000,35.6754,35.7038,35.5087,35.6837,9537.7350752191,0
+FLSW.US,D,20220104,000000,35.6459,35.6951,35.5381,35.6361,2325.033248316,0
+FLSW.US,D,20220105,000000,35.5284,35.5773,35.2408,35.2408,2666.6499755905,0
+FLSW.US,D,20220106,000000,35.0772,35.1262,34.9395,34.9395,2063.9768835928,0
+FLSW.US,D,20220107,000000,35.0674,35.1469,34.9106,35.1469,2188.3865574062,0
+FLSW.US,D,20220110,000000,34.3123,34.3123,34.0769,34.2732,6272.4910133297,0
+FLSW.US,D,20220111,000000,34.4152,34.6849,34.4152,34.6653,3503.8658952692,0
+FLSW.US,D,20220112,000000,34.7241,34.9203,34.7241,34.8965,8183.5051832175,0
+FLSW.US,D,20220113,000000,34.9008,34.9008,34.6457,34.6457,6914.9344108907,0
+FLSW.US,D,20220114,000000,34.5084,34.6163,34.3613,34.482,3026.6222285096,0
+FLSW.US,D,20220118,000000,34.3221,34.3515,34.2436,34.277,37981.661564376,0
+FLSW.US,D,20220119,000000,34.3908,34.3908,34.2338,34.2365,2329.1122540148,0
+FLSW.US,D,20220120,000000,34.3515,34.3809,34.0628,34.0628,1226.7609639141,0
+FLSW.US,D,20220121,000000,34.0279,34.0279,33.7239,33.7477,8395.6134795551,0
+FLSW.US,D,20220124,000000,32.8806,32.9728,32.3021,32.9728,20298.152108653,0
+FLSW.US,D,20220125,000000,32.5275,32.8315,32.5082,32.7213,8628.1168043867,0
+FLSW.US,D,20220126,000000,33.0129,33.0277,32.6746,32.6947,2929.7458431631,0
+FLSW.US,D,20220127,000000,32.6501,32.6668,32.5521,32.6233,2153.7150089664,0
+FLSW.US,D,20220128,000000,32.3697,32.809,32.3697,32.809,4145.2895414055,0
+FLSW.US,D,20220131,000000,33.008,33.2993,33.008,33.2993,3229.5527620249,0
+FLSW.US,D,20220201,000000,33.6455,33.7254,33.4689,33.7254,4122.8550100621,0
+FLSW.US,D,20220202,000000,33.7141,33.7944,33.7141,33.7944,1156.3981156098,0
+FLSW.US,D,20220203,000000,33.3513,33.3807,33.0938,33.0938,9788.5939256953,0
+FLSW.US,D,20220204,000000,32.807,33.0522,32.807,32.9374,5940.0520488775,0
+FLSW.US,D,20220207,000000,33.0473,33.0473,32.9687,32.9774,1432.7507517035,0
+FLSW.US,D,20220208,000000,32.7678,32.9527,32.7678,32.9296,2284.243191328,0
+FLSW.US,D,20220209,000000,33.5474,33.5474,33.4787,33.5271,3215.2762420791,0
+FLSW.US,D,20220210,000000,33.3611,33.3611,33.0665,33.0665,2926.686588889,0
+FLSW.US,D,20220211,000000,33.2728,33.2728,32.704,32.7839,7297.3411951532,0
+FLSW.US,D,20220214,000000,32.5275,32.5373,32.3608,32.5366,3454.9178268836,0
+FLSW.US,D,20220215,000000,32.8413,33.008,32.8413,32.9809,3534.4584380102,0
+FLSW.US,D,20220216,000000,32.9345,33.1551,32.9345,33.1158,3994.3663305499,0
+FLSW.US,D,20220217,000000,32.714,32.7629,32.663,32.6856,17993.513888831,0
+FLSW.US,D,20220218,000000,32.714,32.714,32.5276,32.5283,1395.0199489896,0
+FLSW.US,D,20220222,000000,32.2922,32.4295,32.2137,32.2628,13406.671980531,0
+FLSW.US,D,20220223,000000,32.8217,32.8217,32.2333,32.2812,4785.6934361171,0
+FLSW.US,D,20220224,000000,31.2625,31.8154,31.2527,31.8154,21140.466785456,0
+FLSW.US,D,20220225,000000,32.2088,32.6648,32.15,32.6625,4118.7760043633,0
+FLSW.US,D,20220228,000000,32.4295,32.6256,32.3216,32.4344,5224.1865487381,0
+FLSW.US,D,20220301,000000,32.4442,32.4442,31.8706,32.0595,2729.8745639219,0
+FLSW.US,D,20220302,000000,32.0274,32.2214,32.0274,32.2214,3648.6705975766,0
+FLSW.US,D,20220303,000000,31.9294,31.9294,31.671,31.7926,8735.1907039802,0
+FLSW.US,D,20220304,000000,31.0762,31.0762,30.7036,30.9748,35640.312293265,0
+FLSW.US,D,20220307,000000,30.429,30.429,29.7131,29.8626,29689.042978716,0
+FLSW.US,D,20220308,000000,29.9092,30.2917,29.6347,30.0134,25295.953841108,0
+FLSW.US,D,20220309,000000,30.8654,31.4537,30.8654,31.3727,6407.0982013901,0
+FLSW.US,D,20220310,000000,30.8507,30.9879,30.8017,30.8623,4117.7562529386,0
+FLSW.US,D,20220311,000000,31.135,31.135,30.528,30.5754,9452.0759555443,0
+FLSW.US,D,20220314,000000,31.1252,31.3607,31.0125,31.0289,6225.5824477935,0
+FLSW.US,D,20220315,000000,31.086,31.2608,30.9781,31.2548,7054.6403560746,0
+FLSW.US,D,20220316,000000,31.7627,31.8567,31.4488,31.8567,3911.7664651492,0
+FLSW.US,D,20220317,000000,32.0176,32.4688,32.0176,32.4122,7466.6199316534,0
+FLSW.US,D,20220318,000000,32.4099,33.0669,32.4099,33.0669,3683.3421460164,0
+FLSW.US,D,20220321,000000,32.9982,32.9982,32.7629,32.7987,9402.108135734,0
+FLSW.US,D,20220322,000000,32.9688,33.0866,32.9688,33.0405,5565.8032760126,0
+FLSW.US,D,20220323,000000,32.6746,32.6942,32.6168,32.6508,3357.0216901124,0
+FLSW.US,D,20220324,000000,32.7433,32.8773,32.7433,32.8773,5347.5764711268,0
+FLSW.US,D,20220325,000000,32.8217,32.9071,32.7139,32.9071,5467.9071392414,0
+FLSW.US,D,20220328,000000,32.9394,32.9497,32.7629,32.9497,5515.8354562023,0
+FLSW.US,D,20220329,000000,33.5278,33.5278,33.2339,33.4785,5429.1565851028,0
+FLSW.US,D,20220330,000000,33.5006,33.5572,33.4493,33.4593,2117.0039576772,0
+FLSW.US,D,20220331,000000,33.3611,33.4101,33.1343,33.1343,4569.5061340807,0
+FLSW.US,D,20220401,000000,33.2434,33.386,33.1453,33.386,7756.2293362682,0
+FLSW.US,D,20220404,000000,33.4787,33.6285,33.4787,33.5866,8653.6105900042,0
+FLSW.US,D,20220405,000000,33.6651,33.6651,33.5278,33.5479,7532.9037742589,0
+FLSW.US,D,20220406,000000,33.1061,33.2642,32.9002,33.2642,7883.6982643557,0
+FLSW.US,D,20220407,000000,33.3415,33.5964,33.3121,33.5674,3417.1870241697,0
+FLSW.US,D,20220408,000000,33.5474,33.7533,33.5376,33.5719,5548.4675017927,0
+FLSW.US,D,20220411,000000,33.8514,33.9347,33.6914,33.6914,881.0652309408,0
+FLSW.US,D,20220412,000000,33.5523,33.5523,33.2728,33.2877,2711.5190382773,0
+FLSW.US,D,20220413,000000,33.2924,33.4787,33.2826,33.4243,4689.8368021953,0
+FLSW.US,D,20220414,000000,33.3709,33.3823,33.2626,33.2626,5923.7360260823,0
+FLSW.US,D,20220418,000000,33.3317,33.3317,33.0675,33.1307,9101.2814654475,0
+FLSW.US,D,20220419,000000,32.7511,32.8021,32.6736,32.7629,7440.1063946112,0
+FLSW.US,D,20220420,000000,32.7727,32.9296,32.7727,32.8199,3214.2564906544,0
+FLSW.US,D,20220421,000000,32.8609,32.8633,32.2913,32.2957,3926.042985095,0
+FLSW.US,D,20220422,000000,32.3902,32.3902,32.1865,32.1865,2862.4422491329,0
+FLSW.US,D,20220425,000000,32.0177,32.1549,31.8901,32.1549,8620.9785444138,0
+FLSW.US,D,20220426,000000,31.7626,31.7626,31.1547,31.1719,9758.0013829543,0
+FLSW.US,D,20220427,000000,31.2723,31.5665,31.2527,31.4309,2707.4400325785,0
+FLSW.US,D,20220428,000000,31.4488,31.7136,31.4194,31.6483,3627.2558176579,0
+FLSW.US,D,20220429,000000,31.8999,31.9097,31.2717,31.2717,2980.7334143981,0
+FLSW.US,D,20220502,000000,31.0664,31.1841,30.8409,31.0835,3611.9595462874,0
+FLSW.US,D,20220503,000000,31.0586,31.1274,30.9978,31.0419,18187.266659524,0
+FLSW.US,D,20220504,000000,30.7232,31.2934,30.6202,31.2934,5537.250236121,0
+FLSW.US,D,20220505,000000,30.831,30.831,30.4094,30.4785,4058.610670306,0
+FLSW.US,D,20220506,000000,30.1104,30.2034,29.9876,30.0753,9592.8016521529,0
+FLSW.US,D,20220509,000000,29.468,29.468,29.0365,29.0564,41481.448453947,0
+FLSW.US,D,20220510,000000,29.6053,29.6053,29.3209,29.3861,2642.1759413977,0
+FLSW.US,D,20220511,000000,29.1934,29.6152,29.0502,29.0502,23419.61121966,0
+FLSW.US,D,20220512,000000,28.9286,29.1542,28.7619,28.9068,21012.997857368,0
+FLSW.US,D,20220513,000000,29.1934,29.5267,29.1934,29.468,328126.43567714,0
+FLSW.US,D,20220516,000000,29.4484,29.6269,29.4484,29.5427,4947.8339126444,0
+FLSW.US,D,20220517,000000,29.965,29.9779,29.8211,29.9221,9259.342936276,0
+FLSW.US,D,20220518,000000,29.566,29.6596,29.4189,29.4202,6113.4097910765,0
+FLSW.US,D,20220519,000000,29.1542,29.6053,29.1542,29.4884,6893.519630972,0
+FLSW.US,D,20220520,000000,29.4385,29.4484,29.1543,29.4132,4855.0365329967,0
+FLSW.US,D,20220523,000000,29.8504,30.1054,29.8112,29.9877,10849.135407383,0
+FLSW.US,D,20220524,000000,30.1985,30.3505,30.1985,30.2871,6968.9812363998,0
+FLSW.US,D,20220525,000000,30.076,30.1789,30.022,30.1253,1924.2709384089,0
+FLSW.US,D,20220526,000000,30.3505,30.5074,30.3505,30.4573,11374.307391104,0
+FLSW.US,D,20220527,000000,30.7232,30.8703,30.7232,30.8114,4918.2611213281,0
+FLSW.US,D,20220531,000000,30.7428,30.9095,30.6643,30.7367,3818.9690855015,0
+FLSW.US,D,20220601,000000,30.2034,30.2503,30.0369,30.1762,4313.548526481,0
+FLSW.US,D,20220602,000000,30.3407,30.7136,30.3407,30.7136,2554.4773188735,0
+FLSW.US,D,20220603,000000,30.3912,30.3996,30.2917,30.3411,4115.7167500892,0
+FLSW.US,D,20220606,000000,30.5074,30.5074,30.076,30.1077,10674.75791376,0
+FLSW.US,D,20220607,000000,29.9877,30.0563,29.9482,30.0233,5815.6423750641,0
+FLSW.US,D,20220608,000000,29.7016,29.7263,29.5228,29.5228,10237.284552563,0
+FLSW.US,D,20220609,000000,29.2817,29.316,28.9914,28.9914,6946.5467050564,0
+FLSW.US,D,20220610,000000,28.4383,28.4677,28.2226,28.4118,77048.338644633,0
+FLSW.US,D,20220613,000000,27.4577,27.8793,27.4577,27.6306,6172.5553737091,0
+FLSW.US,D,20220614,000000,27.4969,27.4969,26.9674,27.1327,35482.250822436,0
+FLSW.US,D,20220615,000000,27.4774,27.6832,27.1782,27.5164,5133.4286719398,0
+FLSW.US,D,20220616,000000,27.3694,27.4381,27.3303,27.3398,5688.1734469766,0
+FLSW.US,D,20220617,000000,27.39,27.5,27.12,27.2739,67382,0
+FLSW.US,D,20220621,000000,27.25,27.63,27.25,27.5219,13883,0
+FLSW.US,D,20220622,000000,27.62,27.93,27.61,27.7872,11859,0
+FLSW.US,D,20220623,000000,27.77,27.7874,27.6,27.7874,3793,0
+FLSW.US,D,20220624,000000,28.6191,28.8609,28.6,28.8609,7491,0
+FLSW.US,D,20220627,000000,28.75,29.02,28.75,28.8836,6203,0
+FLSW.US,D,20220628,000000,28.83,28.8531,28.4201,28.4377,7091,0
+FLSW.US,D,20220629,000000,28.63,28.81,28.63,28.6935,6654,0
+FLSW.US,D,20220630,000000,28.4,28.7,28.3,28.7,5877,0
+FLSW.US,D,20220701,000000,28.51,28.7254,28.36,28.7254,3279,0
+FLSW.US,D,20220705,000000,28.22,28.3828,28.12,28.3828,5868,0
+FLSW.US,D,20220706,000000,28.395,28.6,28.37,28.5236,19908,0
+FLSW.US,D,20220707,000000,28.58,28.65,28.58,28.6379,2200,0
+FLSW.US,D,20220708,000000,28.64,28.7535,28.52,28.6333,3012,0
+FLSW.US,D,20220711,000000,28.51,28.6801,28.51,28.5138,6722,0
+FLSW.US,D,20220712,000000,28.639,28.67,28.49,28.5368,2963,0
+FLSW.US,D,20220713,000000,28.15,28.4346,28.15,28.4272,12827,0
+FLSW.US,D,20220714,000000,27.9,28.0732,27.7996,28.0732,3487,0
+FLSW.US,D,20220715,000000,28.3701,28.6,28.37,28.6,4472,0
+FLSW.US,D,20220718,000000,28.85,28.85,28.5229,28.5229,50408,0
+FLSW.US,D,20220719,000000,29.179,29.29,29.17,29.24,30936,0
+FLSW.US,D,20220720,000000,29,29.03,28.8673,28.9692,44623,0
+FLSW.US,D,20220721,000000,28.89,29.3885,28.89,29.3885,4716,0
+FLSW.US,D,20220722,000000,29.4,29.4,29.19,29.2647,9048,0
+FLSW.US,D,20220725,000000,29.449,29.449,29.35,29.43,7026,0
+FLSW.US,D,20220726,000000,29.39,29.48,29.38,29.38,2539,0
+FLSW.US,D,20220727,000000,29.41,29.5928,29.2411,29.5928,5193,0
+FLSW.US,D,20220728,000000,29.59,29.92,29.59,29.8712,13015,0
+FLSW.US,D,20220729,000000,29.855,30.026,29.855,30.026,6231,0
+FLSW.US,D,20220801,000000,29.96,30.05,29.86,30.0261,15625,0
+FLSW.US,D,20220802,000000,29.8413,29.88,29.6524,29.6524,7392,0
+FLSW.US,D,20220803,000000,29.6701,29.83,29.6701,29.82,8877,0
+FLSW.US,D,20220804,000000,29.92,29.9974,29.92,29.9974,1910,0
+FLSW.US,D,20220805,000000,29.63,29.686,29.495,29.686,3123,0
+FLSW.US,D,20220808,000000,30.045,30.05,29.79,29.8125,5159,0
+FLSW.US,D,20220809,000000,29.934,29.934,29.61,29.7056,33662,0
+FLSW.US,D,20220810,000000,30.25,30.3299,30.24,30.245,4358,0
+FLSW.US,D,20220811,000000,30.44,30.44,30.2902,30.2902,1594,0
+FLSW.US,D,20220812,000000,30.25,30.45,30.25,30.4477,4144,0
+FLSW.US,D,20220815,000000,30.34,30.37,30.27,30.3546,39584,0
+FLSW.US,D,20220816,000000,29.81,30.03,29.81,30.0071,3651,0
+FLSW.US,D,20220817,000000,29.76,29.8905,29.6901,29.8716,7681,0
+FLSW.US,D,20220818,000000,29.8434,29.9099,29.79,29.82,4483,0
+FLSW.US,D,20220819,000000,29.78,29.78,29.6101,29.6989,5265,0
+FLSW.US,D,20220822,000000,29.42,29.42,29.091,29.1399,29292,0
+FLSW.US,D,20220823,000000,28.86,29.0901,28.77,28.876,54416,0
+FLSW.US,D,20220824,000000,28.85,29.07,28.85,28.9818,11123,0
+FLSW.US,D,20220825,000000,29.01,29.3249,29,29.3249,7118,0
+FLSW.US,D,20220826,000000,29.28,29.28,28.608,28.608,1286,0
+FLSW.US,D,20220829,000000,28.58,28.72,28.58,28.6304,9154,0
+FLSW.US,D,20220830,000000,28.44,28.44,28.2949,28.2949,3562,0
+FLSW.US,D,20220831,000000,28.415,28.415,28.1456,28.1456,5245,0
+FLSW.US,D,20220901,000000,27.73,27.82,27.5,27.7592,13886,0
+FLSW.US,D,20220902,000000,27.9,28.175,27.7,27.7266,11831,0
+FLSW.US,D,20220906,000000,27.98,27.98,27.75,27.7677,5315,0
+FLSW.US,D,20220907,000000,27.7,28.0898,27.7,28.0898,8148,0
+FLSW.US,D,20220908,000000,27.73,28.1169,27.73,28.1149,8307,0
+FLSW.US,D,20220909,000000,28.7101,28.8836,28.7101,28.8836,3902,0
+FLSW.US,D,20220912,000000,29.1804,29.3159,29.14,29.14,4515,0
+FLSW.US,D,20220913,000000,28.76,28.76,28.4541,28.4541,2517,0
+FLSW.US,D,20220914,000000,28.3,28.3943,28.1204,28.2597,7848,0
+FLSW.US,D,20220915,000000,28.4273,28.4273,28.1762,28.1762,2089,0
+FLSW.US,D,20220916,000000,27.8878,28.005,27.71,27.8704,4431,0
+FLSW.US,D,20220919,000000,27.6303,27.8107,27.58,27.7946,7596,0
+FLSW.US,D,20220920,000000,27.41,27.45,27.2531,27.35,14699,0
+FLSW.US,D,20220921,000000,27.3101,27.38,27.0159,27.0159,9222,0
+FLSW.US,D,20220922,000000,26.74,26.74,26.46,26.6879,78631,0
+FLSW.US,D,20220923,000000,26.41,26.45,26.0101,26.1975,17044,0
+FLSW.US,D,20220926,000000,25.66,25.845,25.58,25.7041,83126,0
+FLSW.US,D,20220927,000000,26.03,26.055,25.6441,25.74,21573,0
+FLSW.US,D,20220928,000000,25.96,26.5849,25.96,26.5849,16148,0
+FLSW.US,D,20220929,000000,26.14,26.229,25.9803,26.1921,146318,0
+FLSW.US,D,20220930,000000,26.3,26.43,26.0852,26.0852,31367,0
+FLSW.US,D,20221003,000000,26.15,26.31,26.06,26.1839,17059,0
+FLSW.US,D,20221004,000000,26.97,27.26,26.97,27.24,13072,0
+FLSW.US,D,20221005,000000,26.98,27.03,26.86,27.03,5390,0
+FLSW.US,D,20221006,000000,26.73,26.73,26.44,26.4452,6975,0
+FLSW.US,D,20221007,000000,26.35,26.35,26.105,26.1409,24792,0
+FLSW.US,D,20221010,000000,26,26,25.8,25.9101,15691,0
+FLSW.US,D,20221011,000000,25.76,25.995,25.65,25.7777,12601,0
+FLSW.US,D,20221012,000000,25.71,25.84,25.71,25.748,15198,0
+FLSW.US,D,20221013,000000,25.12,26.0415,25.12,25.9712,7623,0
+FLSW.US,D,20221014,000000,26.21,26.263,25.78,25.8027,15975,0
+FLSW.US,D,20221017,000000,26.49,26.63,26.49,26.56,12202,0
+FLSW.US,D,20221018,000000,27,27.0396,26.74,26.862,29762,0
+FLSW.US,D,20221019,000000,26.48,26.48,26.19,26.3372,12966,0
+FLSW.US,D,20221020,000000,26.27,26.44,26.2,26.2,15626,0
+FLSW.US,D,20221021,000000,25.94,26.5225,25.94,26.5225,14194,0
+FLSW.US,D,20221024,000000,26.7,26.83,26.7,26.7312,11662,0
+FLSW.US,D,20221025,000000,27,27.39,27,27.3621,8513,0
+FLSW.US,D,20221026,000000,27.24,27.6999,27.24,27.5769,9040,0
+FLSW.US,D,20221027,000000,27.38,27.45,27.1356,27.1356,19147,0
+FLSW.US,D,20221028,000000,27.03,27.3686,27.03,27.3686,10171,0
+FLSW.US,D,20221031,000000,27.13,27.2309,27.09,27.1934,13584,0
+FLSW.US,D,20221101,000000,27.55,27.5538,27.09,27.1801,13364,0
+FLSW.US,D,20221102,000000,27.22,27.319,26.9139,26.9139,10592,0
+FLSW.US,D,20221103,000000,26.44,26.57,26.41,26.5226,10298,0
+FLSW.US,D,20221104,000000,27.15,27.395,27.07,27.3704,10507,0
+FLSW.US,D,20221107,000000,27.31,27.45,27.24,27.3,17087,0
+FLSW.US,D,20221108,000000,27.52,27.73,27.49,27.638,13075,0
+FLSW.US,D,20221109,000000,27.81,28,27.765,27.768,16816,0
+FLSW.US,D,20221110,000000,28.815,29.17,28.815,29.17,16030,0
+FLSW.US,D,20221111,000000,29.53,30.038,29.53,29.9901,10631,0
+FLSW.US,D,20221114,000000,29.5,29.588,29.4,29.4,8562,0
+FLSW.US,D,20221115,000000,29.61,29.61,29.24,29.3686,10199,0
+FLSW.US,D,20221116,000000,29.41,29.41,29.09,29.1444,15693,0
+FLSW.US,D,20221117,000000,28.88,29.0395,28.8,29.0301,5027,0
+FLSW.US,D,20221118,000000,29.235,29.235,29.16,29.18,6713,0
+FLSW.US,D,20221121,000000,29.15,29.17,29.0301,29.1226,23781,0
+FLSW.US,D,20221122,000000,29.28,29.3138,29.18,29.3138,12742,0
+FLSW.US,D,20221123,000000,29.36,29.7,29.36,29.6413,7471,0
+FLSW.US,D,20221125,000000,29.57,29.77,29.57,29.7353,4711,0
+FLSW.US,D,20221128,000000,29.7,29.79,29.46,29.5143,23693,0
+FLSW.US,D,20221129,000000,29.3,29.369,29.19,29.2871,8105,0
+FLSW.US,D,20221130,000000,29.4813,29.77,29.3405,29.77,7013,0
+FLSW.US,D,20221201,000000,30.145,30.2,30.05,30.1358,3125,0
+FLSW.US,D,20221202,000000,29.93,30.125,29.87,30.0672,13629,0
+FLSW.US,D,20221205,000000,29.92,29.94,29.645,29.6839,14299,0
+FLSW.US,D,20221206,000000,29.71,29.71,29.48,29.4863,8268,0
+FLSW.US,D,20221207,000000,29.53,29.53,29.39,29.4294,7768,0
+FLSW.US,D,20221208,000000,29.21,29.5333,29.21,29.5333,7811,0
+FLSW.US,D,20221209,000000,29.68,29.781,29.66,29.66,5760,0
+FLSW.US,D,20221212,000000,29.59,29.68,29.54,29.68,27150,0
+FLSW.US,D,20221213,000000,30.39,30.505,29.96,30.03,17153,0
+FLSW.US,D,20221214,000000,30.11,30.51,30.11,30.25,29606,0
+FLSW.US,D,20221215,000000,29.73,29.73,29.28,29.35,10396,0
+FLSW.US,D,20221216,000000,29.07,29.22,28.915,28.94,21187,0
+FLSW.US,D,20221219,000000,29.05,29.07,28.91,29,10220,0
+FLSW.US,D,20221220,000000,28.88,29.04,28.855,28.8811,14959,0
+FLSW.US,D,20221221,000000,29.02,29.37,29.02,29.308,9965,0
+FLSW.US,D,20221222,000000,29.0721,29.115,28.879,29.0391,17221,0
+FLSW.US,D,20221223,000000,28.99,29.08,28.95,29.08,8166,0
+FLSW.US,D,20221227,000000,29.33,29.33,29.1801,29.2679,14191,0
+FLSW.US,D,20221228,000000,29.43,29.4433,29.13,29.13,16978,0
+FLSW.US,D,20221229,000000,29.46,29.58,29.4401,29.4987,12091,0
+FLSW.US,D,20221230,000000,29.37,29.3886,29.065,29.08,18844,0
+FLSW.US,D,20230103,000000,29.52,29.52,29.3,29.4621,15380,0
+FLSW.US,D,20230104,000000,30.12,30.25,29.93,30.12,16253,0
+FLSW.US,D,20230105,000000,29.819,29.82,29.71,29.7314,3811,0
+FLSW.US,D,20230106,000000,29.78,30.31,29.67,30.261,7678,0
+FLSW.US,D,20230109,000000,30.63,30.77,30.363,30.363,12885,0
+FLSW.US,D,20230110,000000,30.36,30.5399,30.36,30.51,3967,0
+FLSW.US,D,20230111,000000,30.53,30.6,30.41,30.5493,5591,0
+FLSW.US,D,20230112,000000,30.54,30.73,30.38,30.6394,10066,0
+FLSW.US,D,20230113,000000,30.46,30.7879,30.46,30.7879,5303,0
+FLSW.US,D,20230117,000000,31.21,31.31,31.1306,31.1495,11590,0
+FLSW.US,D,20230118,000000,31.65,31.6501,31.13,31.1349,11420,0
+FLSW.US,D,20230119,000000,31.04,31.06,30.94,31.0351,10725,0
+FLSW.US,D,20230120,000000,30.83,30.9846,30.79,30.9846,19561,0
+FLSW.US,D,20230123,000000,30.89,31.16,30.89,31.1544,15458,0
+FLSW.US,D,20230124,000000,30.97,31.1896,30.94,31.1424,10916,0
+FLSW.US,D,20230125,000000,31.03,31.3377,31.03,31.3377,3721,0
+FLSW.US,D,20230126,000000,31.27,31.27,30.92,31.09,3397,0
+FLSW.US,D,20230127,000000,30.86,31.08,30.86,31,4670,0
+FLSW.US,D,20230130,000000,30.9917,31.04,30.92,30.93,8632,0
+FLSW.US,D,20230131,000000,30.86,31.1664,30.86,31.1605,4205,0
+FLSW.US,D,20230201,000000,30.92,31.302,30.869,31.2666,13243,0
+FLSW.US,D,20230202,000000,31.21,31.22,30.97,31.1045,7834,0
+FLSW.US,D,20230203,000000,31.04,31.13,30.99,31.0124,6733,0
+FLSW.US,D,20230206,000000,30.75,30.85,30.73,30.85,5981,0
+FLSW.US,D,20230207,000000,30.75,31.0615,30.75,31.0615,2990,0
+FLSW.US,D,20230208,000000,31.09,31.12,30.89,30.89,14417,0
+FLSW.US,D,20230209,000000,31.035,31.035,30.6151,30.6271,8373,0
+FLSW.US,D,20230210,000000,30.3999,30.5276,30.3999,30.5276,4085,0
+FLSW.US,D,20230213,000000,30.69,30.85,30.69,30.85,7417,0
+FLSW.US,D,20230214,000000,30.75,30.9464,30.75,30.9464,2419,0
+FLSW.US,D,20230215,000000,30.75,30.95,30.74,30.95,143527,0
+FLSW.US,D,20230216,000000,30.54,30.708,30.54,30.54,82150,0
+FLSW.US,D,20230217,000000,30.51,30.8958,30.51,30.8958,104128,0
+FLSW.US,D,20230221,000000,30.63,30.76,30.63,30.6558,11571,0
+FLSW.US,D,20230222,000000,30.75,30.75,30.623,30.623,2780,0
+FLSW.US,D,20230223,000000,30.6,30.61,30.39,30.6,9382,0
+FLSW.US,D,20230224,000000,30.04,30.132,30.02,30.132,3799,0
+FLSW.US,D,20230227,000000,30.31,30.3664,30.2401,30.341,3076,0
+FLSW.US,D,20230228,000000,30.08,30.08,29.8343,29.8343,8284,0
+FLSW.US,D,20230301,000000,29.8654,29.9401,29.83,29.8714,2742,0
+FLSW.US,D,20230302,000000,29.86,30.12,29.84,30.0693,45769,0
+FLSW.US,D,20230303,000000,30.16,30.3379,30.05,30.3197,10449,0
+FLSW.US,D,20230306,000000,30.24,30.3344,30.22,30.2341,17342,0
+FLSW.US,D,20230307,000000,30.13,30.13,29.66,29.6811,23366,0
+FLSW.US,D,20230308,000000,29.64,29.75,29.56,29.6632,5564,0
+FLSW.US,D,20230309,000000,29.75,29.8505,29.5774,29.5774,4806,0
+FLSW.US,D,20230310,000000,29.8087,29.8517,29.5256,29.5256,7493,0
+FLSW.US,D,20230313,000000,29.56,29.88,29.56,29.6937,10099,0
+FLSW.US,D,20230314,000000,29.97,29.9822,29.83,29.9822,4072,0
+FLSW.US,D,20230315,000000,29.02,29.2,28.93,29.0916,9807,0
+FLSW.US,D,20230316,000000,29.27,29.6961,29.27,29.6902,6623,0
+FLSW.US,D,20230317,000000,29.36,29.45,29.295,29.3574,32815,0
+FLSW.US,D,20230320,000000,29.89,29.89,29.5327,29.5327,7086,0
+FLSW.US,D,20230321,000000,29.99,30.1065,29.96,30.1065,5710,0
+FLSW.US,D,20230322,000000,30.1,30.208,29.9091,29.9091,3955,0
+FLSW.US,D,20230323,000000,30.12,30.25,29.83,29.95,7505,0
+FLSW.US,D,20230324,000000,29.79,29.98,29.73,29.9501,9810,0
+FLSW.US,D,20230327,000000,30.25,30.38,30.229,30.3394,3997,0
+FLSW.US,D,20230328,000000,30.24,30.2532,30.14,30.2243,9370,0
+FLSW.US,D,20230329,000000,30.64,30.6999,30.57,30.6707,10200,0
+FLSW.US,D,20230330,000000,31.055,31.06,30.93,30.96,6544,0
+FLSW.US,D,20230331,000000,31.27,31.31,31.2,31.2316,10332,0
+FLSW.US,D,20230403,000000,31.11,31.2927,31.11,31.2927,5767,0
+FLSW.US,D,20230404,000000,31.34,31.37,31.29,31.3574,4779,0
+FLSW.US,D,20230405,000000,31.43,31.48,31.38,31.4721,6123,0
+FLSW.US,D,20230406,000000,31.71,31.85,31.705,31.79,6298,0
+FLSW.US,D,20230410,000000,31.57,31.741,31.56,31.7033,13307,0
+FLSW.US,D,20230411,000000,31.79,31.96,31.77,31.8953,6151,0
+FLSW.US,D,20230412,000000,32.12,32.2,32.0799,32.0799,2124,0
+FLSW.US,D,20230413,000000,32.48,32.56,32.42,32.5348,5731,0
+FLSW.US,D,20230414,000000,32.48,32.5184,32.4513,32.5184,1291,0
+FLSW.US,D,20230417,000000,32.37,32.4097,32.266,32.4097,9441,0
+FLSW.US,D,20230418,000000,32.54,32.5658,32.49,32.5658,2930,0
+FLSW.US,D,20230419,000000,32.51,32.5824,32.51,32.5631,1546,0
+FLSW.US,D,20230420,000000,32.74,32.77,32.68,32.7324,9005,0
+FLSW.US,D,20230421,000000,32.9,33.0934,32.85,33.0934,12358,0
+FLSW.US,D,20230424,000000,33.31,33.3565,33.27,33.3565,4672,0
+FLSW.US,D,20230425,000000,33.218,33.22,33.07,33.0932,3128,0
+FLSW.US,D,20230426,000000,32.99,33.0033,32.78,32.7891,4572,0
+FLSW.US,D,20230427,000000,32.69,32.8579,32.6338,32.8579,8846,0
+FLSW.US,D,20230428,000000,32.91,33.12,32.91,33.0138,3883,0
+FLSW.US,D,20230501,000000,33.16,33.2399,33.09,33.1126,8524,0
+FLSW.US,D,20230502,000000,32.82,33.0332,32.81,33.0332,13909,0
+FLSW.US,D,20230503,000000,33.32,33.45,33.32,33.4264,2418,0
+FLSW.US,D,20230504,000000,33.3,33.3809,33.3,33.3373,4018,0
+FLSW.US,D,20230505,000000,33.21,33.4981,33.21,33.4981,3319,0
+FLSW.US,D,20230508,000000,33.57,33.6102,33.5659,33.5673,3977,0
+FLSW.US,D,20230509,000000,33.26,33.52,33.23,33.49,18947,0
+FLSW.US,D,20230510,000000,33.28,33.34,33.06,33.224,4039,0
+FLSW.US,D,20230511,000000,33.19,33.2957,33.19,33.2957,1280,0
+FLSW.US,D,20230512,000000,33.31,33.31,33.09,33.211,12812,0
+FLSW.US,D,20230515,000000,33.26,33.4,33.26,33.3796,3569,0
+FLSW.US,D,20230516,000000,33.19,33.19,33.0493,33.0493,2105,0
+FLSW.US,D,20230517,000000,32.775,32.9123,32.7599,32.9123,3380,0
+FLSW.US,D,20230518,000000,32.8,32.8468,32.7,32.8468,5853,0
+FLSW.US,D,20230519,000000,33.02,33.1841,33.02,33.1841,10447,0
+FLSW.US,D,20230522,000000,33.1,33.155,33.08,33.0936,4461,0
+FLSW.US,D,20230523,000000,32.8416,32.8416,32.6395,32.6395,1996,0
+FLSW.US,D,20230524,000000,32.2999,32.39,32.2378,32.2688,6829,0
+FLSW.US,D,20230525,000000,32.24,32.2436,32.09,32.2368,10184,0
+FLSW.US,D,20230526,000000,32.4988,32.55,32.45,32.5411,12403,0
+FLSW.US,D,20230530,000000,32.42,32.42,32.1001,32.1584,6503,0
+FLSW.US,D,20230531,000000,32.02,32.07,31.6,31.8425,6643,0
+FLSW.US,D,20230601,000000,31.89,32.0941,31.89,32.0941,3718,0
+FLSW.US,D,20230602,000000,32.42,32.5099,32.3971,32.4788,3044,0
+FLSW.US,D,20230605,000000,32.37,32.415,32.2501,32.2757,2367,0
+FLSW.US,D,20230606,000000,32.44,32.4757,32.44,32.4757,1149,0
+FLSW.US,D,20230607,000000,32.41,32.45,32.06,32.0943,18744,0
+FLSW.US,D,20230608,000000,32.26,32.37,32.26,32.3565,2412,0
+FLSW.US,D,20230609,000000,32.1598,32.17,32.095,32.1251,4088,0
+FLSW.US,D,20230612,000000,32.16,32.16,32.04,32.1499,5252,0
+FLSW.US,D,20230613,000000,32.27,32.31,32.2203,32.2466,3082,0
+FLSW.US,D,20230614,000000,32.36,32.42,32.2723,32.2723,1825,0
+FLSW.US,D,20230615,000000,32.595,32.7206,32.595,32.7206,1686,0
+FLSW.US,D,20230616,000000,32.26,32.26,32.0092,32.0092,2469,0
+FLSW.US,D,20230620,000000,32,32,30.41,31.4659,3048,0
+FLSW.US,D,20230621,000000,31.3,31.49,31.29,31.4468,5219,0
+FLSW.US,D,20230622,000000,31.336,31.4362,31.336,31.4362,11106,0
+FLSW.US,D,20230623,000000,31.41,31.49,31.39,31.4175,4842,0
+FLSW.US,D,20230626,000000,31.3346,31.3752,31.3346,31.3354,1611,0
+FLSW.US,D,20230627,000000,31.36,31.67,31.36,31.6135,4818,0
+FLSW.US,D,20230628,000000,31.4199,31.46,31.34,31.4082,4977,0
+FLSW.US,D,20230629,000000,31.2728,31.3327,31.2728,31.3327,3364,0
+FLSW.US,D,20230630,000000,31.7301,31.8143,31.73,31.7545,2427,0
+FLSW.US,D,20230703,000000,31.62,31.62,31.5075,31.5168,4605,0
+FLSW.US,D,20230705,000000,31.3546,31.3829,31.33,31.34,4437,0
+FLSW.US,D,20230706,000000,30.89,30.95,30.87,30.91,9638,0
+FLSW.US,D,20230707,000000,30.925,31.05,30.86,30.86,8993,0
+FLSW.US,D,20230710,000000,30.95,31.1299,30.95,31.0849,2561,0
+FLSW.US,D,20230711,000000,31.4,31.4796,31.4,31.4627,4694,0
+FLSW.US,D,20230712,000000,31.83,32.085,31.83,32.0544,9455,0
+FLSW.US,D,20230713,000000,32.41,32.5,32.41,32.4691,4109,0
+FLSW.US,D,20230714,000000,32.57,32.58,32.5472,32.5569,2653,0
+FLSW.US,D,20230717,000000,32.28,32.3346,32.28,32.3283,2565,0
+FLSW.US,D,20230718,000000,32.45,32.73,32.45,32.7053,37525,0
+FLSW.US,D,20230719,000000,32.82,32.82,32.66,32.728,2909,0
+FLSW.US,D,20230720,000000,32.64,32.67,32.52,32.5649,5464,0
+FLSW.US,D,20230721,000000,32.57,32.63,32.57,32.6089,4301,0
+FLSW.US,D,20230724,000000,32.5869,32.5869,32.431,32.4458,2622,0
+FLSW.US,D,20230725,000000,32.72,32.81,32.72,32.7208,1419,0
+FLSW.US,D,20230726,000000,32.5986,32.828,32.5986,32.7641,1557,0
+FLSW.US,D,20230727,000000,33.0438,33.08,32.8415,32.8511,2764,0
+FLSW.US,D,20230728,000000,32.91,32.91,32.82,32.8398,3191,0
+FLSW.US,D,20230731,000000,32.8262,32.84,32.7599,32.7632,2150,0
+FLSW.US,D,20230801,000000,32.4,32.45,32.29,32.4133,7954,0
+FLSW.US,D,20230802,000000,32.15,32.3,32.15,32.1871,5679,0
+FLSW.US,D,20230803,000000,31.89,32.05,31.86,32.0126,4464,0
+FLSW.US,D,20230804,000000,32.02,32.1389,31.93,31.933,6095,0
+FLSW.US,D,20230807,000000,32.0593,32.1514,31.935,32.1452,718,0
+FLSW.US,D,20230808,000000,31.86,31.9674,31.86,31.9674,60178,0
+FLSW.US,D,20230809,000000,31.96,31.9999,31.8968,31.8968,7182,0
+FLSW.US,D,20230810,000000,32.24,32.24,32.0473,32.0473,1134,0
+FLSW.US,D,20230811,000000,31.945,31.9799,31.92,31.9434,1228,0
+FLSW.US,D,20230814,000000,31.7,31.9699,31.66,31.9138,16282,0
+FLSW.US,D,20230815,000000,31.595,31.595,31.5159,31.5159,5589,0
+FLSW.US,D,20230816,000000,31.5,31.5721,31.37,31.37,28860,0
+FLSW.US,D,20230817,000000,31.4,31.4,31.1828,31.1828,2078,0
+FLSW.US,D,20230818,000000,31.0392,31.05,31,31.0246,7556,0
+FLSW.US,D,20230821,000000,31.2,31.2548,31.2,31.2548,958,0
+FLSW.US,D,20230822,000000,31.235,31.235,31.1,31.1091,2605,0
+FLSW.US,D,20230823,000000,31.4737,31.5127,31.4737,31.5127,1671,0
+FLSW.US,D,20230824,000000,31.2,31.2011,31.2,31.2011,602,0
+FLSW.US,D,20230825,000000,31.15,31.369,31.15,31.3487,8151,0
+FLSW.US,D,20230828,000000,31.4501,31.5256,31.45,31.5256,3937,0
+FLSW.US,D,20230829,000000,31.88,31.97,31.88,31.9638,2376,0
+FLSW.US,D,20230830,000000,31.8871,31.91,31.8407,31.8414,333754,0
+FLSW.US,D,20230831,000000,31.88,31.88,31.6505,31.6863,3486,0
+FLSW.US,D,20230901,000000,31.78,31.78,31.54,31.5494,2321,0
+FLSW.US,D,20230905,000000,31.18,31.18,31.0255,31.0255,1452,0
+FLSW.US,D,20230906,000000,30.95,30.95,30.83,30.9457,5119,0
+FLSW.US,D,20230907,000000,30.94,31.0799,30.94,31.0544,1509,0
+FLSW.US,D,20230908,000000,31,31,30.9046,30.9046,14437,0
+FLSW.US,D,20230911,000000,30.96,31.1241,30.96,31.095,911,0
+FLSW.US,D,20230912,000000,31.01,31.045,30.99,30.9965,11728,0
+FLSW.US,D,20230913,000000,30.88,30.935,30.88,30.88,1969,0
+FLSW.US,D,20230914,000000,31.11,31.1478,31.1,31.1478,2089,0
+FLSW.US,D,20230915,000000,31.379,31.379,31.2695,31.2695,760,0
+FLSW.US,D,20230918,000000,30.97,31.0482,30.97,30.9946,2930,0
+FLSW.US,D,20230919,000000,30.86,30.9804,30.85,30.9804,1435,0
+FLSW.US,D,20230920,000000,31.22,31.26,31.075,31.075,1411,0
+FLSW.US,D,20230921,000000,30.8,30.81,30.6713,30.6713,3377,0
+FLSW.US,D,20230922,000000,30.4803,30.4803,30.38,30.4154,39562,0
+FLSW.US,D,20230925,000000,30.18,30.32,30.17,30.2853,7453,0
+FLSW.US,D,20230926,000000,30,30.01,29.9344,29.9344,5836,0
+FLSW.US,D,20230927,000000,29.83,29.83,29.44,29.5534,4480,0
+FLSW.US,D,20230928,000000,29.63,29.8677,29.63,29.8295,10933,0
+FLSW.US,D,20230929,000000,30.23,30.23,29.8951,29.8951,1664,0
+FLSW.US,D,20231002,000000,29.76,29.76,29.56,29.6289,21478,0
+FLSW.US,D,20231003,000000,29.31,29.38,29.2,29.24,9078,0
+FLSW.US,D,20231004,000000,29.54,29.5795,29.25,29.4757,6352,0
+FLSW.US,D,20231005,000000,29.635,29.6399,29.49,29.6189,3646,0
+FLSW.US,D,20231006,000000,29.655,29.87,29.655,29.8637,2503,0
+FLSW.US,D,20231009,000000,29.77,29.97,29.765,29.9378,6404,0
+FLSW.US,D,20231010,000000,30.17,30.3146,30.17,30.3121,1195,0
+FLSW.US,D,20231011,000000,30.595,30.6094,30.54,30.6094,2685,0
+FLSW.US,D,20231012,000000,30.52,30.52,30.18,30.2014,2279,0
+FLSW.US,D,20231013,000000,30.25,30.25,30.19,30.2245,1598,0
+FLSW.US,D,20231016,000000,30.095,30.2785,30.095,30.2785,1664,0
+FLSW.US,D,20231017,000000,29.89,30.08,29.89,30.06,5023,0
+FLSW.US,D,20231018,000000,29.7565,29.7699,29.6091,29.6091,1983,0
+FLSW.US,D,20231019,000000,29.32,29.3683,29.2462,29.2462,2161,0
+FLSW.US,D,20231020,000000,29.27,29.27,29.05,29.0779,6976,0
+FLSW.US,D,20231023,000000,28.91,29.0696,28.91,28.9561,2895,0
+FLSW.US,D,20231024,000000,28.94,29.16,28.94,29.1585,5547,0
+FLSW.US,D,20231025,000000,29.11,29.11,28.96,28.96,22429,0
+FLSW.US,D,20231026,000000,28.9137,28.94,28.78,28.8009,5540,0
+FLSW.US,D,20231027,000000,28.62,28.6499,28.505,28.57,9593,0
+FLSW.US,D,20231030,000000,28.86,28.895,28.7622,28.8903,6396,0
+FLSW.US,D,20231031,000000,28.7,28.7699,28.61,28.7417,2242,0
+FLSW.US,D,20231101,000000,28.88,29.0965,28.88,29.0965,3860,0
+FLSW.US,D,20231102,000000,29.46,29.5,29.39,29.4947,12910,0
+FLSW.US,D,20231103,000000,29.77,29.77,29.6216,29.6216,4194,0
+FLSW.US,D,20231106,000000,29.565,29.61,29.525,29.5719,3572,0
+FLSW.US,D,20231107,000000,29.53,29.56,29.48,29.53,17176,0
+FLSW.US,D,20231108,000000,29.64,29.72,29.57,29.6043,3867,0
+FLSW.US,D,20231109,000000,29.84,29.84,29.5417,29.5417,5628,0
+FLSW.US,D,20231110,000000,29.5,29.5647,29.35,29.5505,7902,0
+FLSW.US,D,20231113,000000,29.38,29.5827,29.38,29.5622,3772,0
+FLSW.US,D,20231114,000000,30.03,30.39,30.03,30.349,15649,0
+FLSW.US,D,20231115,000000,30.46,30.46,30.3885,30.3885,6439,0
+FLSW.US,D,20231116,000000,30.23,30.39,30.23,30.2923,5499,0
+FLSW.US,D,20231117,000000,30.55,30.575,30.4856,30.561,1685,0
+FLSW.US,D,20231120,000000,30.53,30.62,30.53,30.5705,32372,0
+FLSW.US,D,20231121,000000,30.715,30.75,30.71,30.7383,4888,0
+FLSW.US,D,20231122,000000,30.83,30.83,30.7875,30.801,2233,0
+FLSW.US,D,20231124,000000,30.925,31.0096,30.925,31.0096,696,0
+FLSW.US,D,20231127,000000,30.97,30.97,30.85,30.8599,3679,0
+FLSW.US,D,20231128,000000,30.78,30.86,30.75,30.7754,2771,0
+FLSW.US,D,20231129,000000,31.02,31.0965,30.97,31.0633,3237,0
+FLSW.US,D,20231130,000000,31.05,31.2509,31.05,31.1966,8512,0
+FLSW.US,D,20231201,000000,31.18,31.49,31.18,31.4826,4270,0
+FLSW.US,D,20231204,000000,31.38,31.4479,31.3575,31.4479,4969,0
+FLSW.US,D,20231205,000000,31.4,31.4,31.3,31.3358,3131,0
+FLSW.US,D,20231206,000000,31.44,31.49,31.4213,31.4213,1068,0
+FLSW.US,D,20231207,000000,31.31,31.3735,31.305,31.3687,1346,0
+FLSW.US,D,20231208,000000,31.5049,31.5984,31.46,31.5516,7099,0
+FLSW.US,D,20231211,000000,31.54,31.6793,31.52,31.6793,4038,0
+FLSW.US,D,20231212,000000,31.855,31.92,31.855,31.9194,3279,0
+FLSW.US,D,20231213,000000,32.0351,32.2654,31.93,32.2654,6671,0
+FLSW.US,D,20231214,000000,32.45,32.59,32.37,32.4597,5749,0
+FLSW.US,D,20231215,000000,32.21,32.4456,32.19,32.19,11245,0
+FLSW.US,D,20231218,000000,32.2143,32.2606,32.2009,32.2606,5064,0
+FLSW.US,D,20231219,000000,32.31,32.5142,32.31,32.5142,1303,0
+FLSW.US,D,20231220,000000,32.34,32.34,32.1546,32.1546,3819,0
+FLSW.US,D,20231221,000000,32.49,32.57,32.41,32.57,1151,0
+FLSW.US,D,20231222,000000,32.6942,32.6942,32.53,32.6195,3987,0
+FLSW.US,D,20231226,000000,32.68,32.816,32.67,32.7832,7035,0
+FLSW.US,D,20231227,000000,32.87,33.0699,32.87,33.0093,3079,0
+FLSW.US,D,20231228,000000,33.25,33.25,32.8813,32.8813,9108,0
+FLSW.US,D,20231229,000000,33.16,33.24,33.08,33.1493,7603,0
+FLSW.US,D,20240102,000000,32.79,33.04,32.77,32.9247,6492,0
+FLSW.US,D,20240103,000000,32.67,32.8358,32.64,32.8358,3504,0
+FLSW.US,D,20240104,000000,32.75,32.94,32.75,32.8998,2361,0
+FLSW.US,D,20240105,000000,32.7,32.97,32.69,32.7897,6741,0
+FLSW.US,D,20240108,000000,33.041,33.1637,33.041,33.1637,4180,0
+FLSW.US,D,20240109,000000,32.89,32.89,32.882,32.882,737,0
+FLSW.US,D,20240110,000000,32.95,32.95,32.9125,32.9377,399,0
+FLSW.US,D,20240111,000000,32.58,32.7596,32.53,32.7596,3018,0
+FLSW.US,D,20240112,000000,33.005,33.005,32.8104,32.8793,2151,0
+FLSW.US,D,20240116,000000,32.4668,32.541,32.4494,32.4494,4729,0
+FLSW.US,D,20240117,000000,32.03,32.1228,32.02,32.1228,2989,0
+FLSW.US,D,20240118,000000,32.1,32.2145,32.0789,32.2145,4581,0
+FLSW.US,D,20240119,000000,31.91,32.13,31.91,32.13,2877,0
+FLSW.US,D,20240122,000000,32.26,32.365,32.26,32.3082,8482,0
+FLSW.US,D,20240123,000000,31.95,31.99,31.921,31.9878,1699,0
+FLSW.US,D,20240124,000000,32.31,32.33,32.2138,32.2138,3664,0
+FLSW.US,D,20240125,000000,32.1602,32.3037,32.1602,32.3037,8173,0
+FLSW.US,D,20240126,000000,32.88,32.9381,32.8695,32.8695,1561,0
+FLSW.US,D,20240129,000000,32.87,33.18,32.87,33.1634,9355,0
+FLSW.US,D,20240130,000000,33.05,33.1258,33.05,33.1258,2534,0
+FLSW.US,D,20240131,000000,33.0301,33.0301,32.66,32.68,6858,0
+FLSW.US,D,20240201,000000,32.7093,32.8797,32.58,32.8786,6005,0
+FLSW.US,D,20240202,000000,32.57,32.57,32.43,32.5274,4036,0
+FLSW.US,D,20240205,000000,32.36,32.455,32.3192,32.455,7098,0
+FLSW.US,D,20240206,000000,32.16,32.4068,32.16,32.4068,3559,0
+FLSW.US,D,20240207,000000,32.31,32.319,32.1172,32.1208,12986,0
+FLSW.US,D,20240208,000000,31.95,31.97,31.95,31.9593,4947,0
+FLSW.US,D,20240209,000000,31.77,31.8859,31.745,31.8859,4727,0
+FLSW.US,D,20240212,000000,31.86,32.0019,31.86,32.0019,5096,0
+FLSW.US,D,20240213,000000,31.48,31.49,31.3332,31.3942,31718,0
+FLSW.US,D,20240214,000000,31.66,31.8126,31.63,31.8126,5510,0
+FLSW.US,D,20240215,000000,32.0901,32.1693,32.0901,32.1693,2590,0
+FLSW.US,D,20240216,000000,32.12,32.17,32.12,32.1237,854,0
+FLSW.US,D,20240220,000000,32.43,32.4686,32.43,32.4686,495,0
+FLSW.US,D,20240221,000000,32.49,32.5331,32.43,32.5331,1612,0
+FLSW.US,D,20240222,000000,32.345,32.4052,32.29,32.4052,4132,0
+FLSW.US,D,20240223,000000,32.6,32.61,32.56,32.6049,2001,0
+FLSW.US,D,20240226,000000,32.48,32.48,32.4113,32.452,1020,0
+FLSW.US,D,20240227,000000,32.4596,32.52,32.43,32.493,3929,0
+FLSW.US,D,20240228,000000,32.34,32.37,32.32,32.3686,9132,0
+FLSW.US,D,20240229,000000,32.23,32.2791,32.23,32.2791,1131,0
+FLSW.US,D,20240301,000000,32.445,32.4703,32.445,32.4703,2519,0
+FLSW.US,D,20240304,000000,32.21,32.3637,32.21,32.3219,2419,0
+FLSW.US,D,20240305,000000,32.25,32.3364,32.25,32.3364,1307,0
+FLSW.US,D,20240306,000000,32.56,32.6751,32.56,32.62,2544,0
+FLSW.US,D,20240307,000000,32.96,33.0823,32.96,33.0823,2836,0
+FLSW.US,D,20240308,000000,33.29,33.3217,33.23,33.256,1641,0
+FLSW.US,D,20240311,000000,33.28,33.4061,33.21,33.4061,1800,0
+FLSW.US,D,20240312,000000,33.4425,33.6056,33.4425,33.6056,962,0
+FLSW.US,D,20240313,000000,33.63,33.68,33.6023,33.6023,2536,0
+FLSW.US,D,20240314,000000,33.48,33.5,33.32,33.38,3255,0
+FLSW.US,D,20240315,000000,33.38,33.38,33.22,33.2842,3787,0
+FLSW.US,D,20240318,000000,33.07,33.07,32.9145,32.9145,2279,0
+FLSW.US,D,20240319,000000,32.81,32.85,32.7963,32.7963,2619,0
+FLSW.US,D,20240320,000000,32.84,33.1059,32.8,33.1059,1783,0
+FLSW.US,D,20240321,000000,32.88,32.88,32.8058,32.8058,2020,0
+FLSW.US,D,20240322,000000,32.7136,32.7136,32.7136,32.7136,273,0
+FLSW.US,D,20240325,000000,32.63,32.66,32.6111,32.6111,2757,0
+FLSW.US,D,20240326,000000,32.57,32.6,32.5241,32.5241,4376,0
+FLSW.US,D,20240327,000000,32.5,32.6768,32.5,32.6768,3279,0
+FLSW.US,D,20240328,000000,32.7,32.86,32.7,32.8431,2413,0
+FLSW.US,D,20240401,000000,32.88,32.8801,32.74,32.7408,6280,0
+FLSW.US,D,20240402,000000,32.38,32.4,32.24,32.2641,2825,0
+FLSW.US,D,20240403,000000,32.1801,32.41,32.1801,32.3883,3331,0
+FLSW.US,D,20240404,000000,32.5371,32.59,32.29,32.3379,2178,0
+FLSW.US,D,20240405,000000,32.18,32.231,32.14,32.1888,7078,0
+FLSW.US,D,20240408,000000,32.22,32.2268,32.1684,32.1684,2339,0
+FLSW.US,D,20240409,000000,32.195,32.2037,32.15,32.2037,5098,0
+FLSW.US,D,20240410,000000,31.695,31.8013,31.65,31.8013,2254,0
+FLSW.US,D,20240411,000000,31.7101,31.98,31.7063,31.9544,18193,0
+FLSW.US,D,20240412,000000,31.65,31.66,31.44,31.4449,3769,0
+FLSW.US,D,20240415,000000,31.75,31.75,31.42,31.4649,6218,0
+FLSW.US,D,20240416,000000,31.1243,31.18,31.11,31.1563,5752,0
+FLSW.US,D,20240417,000000,31.22,31.4099,31.21,31.3188,8236,0
+FLSW.US,D,20240418,000000,31.25,31.3299,31.1571,31.1571,8071,0
+FLSW.US,D,20240419,000000,31.5,31.52,31.46,31.4901,2474,0
+FLSW.US,D,20240422,000000,31.6,31.8762,31.6,31.78,1242,0
+FLSW.US,D,20240423,000000,32.02,32.12,31.98,32.0473,1666,0
+FLSW.US,D,20240424,000000,31.76,31.8,31.71,31.799,3725,0
+FLSW.US,D,20240425,000000,31.4,31.59,31.4,31.5743,15342,0
+FLSW.US,D,20240426,000000,31.64,31.695,31.64,31.6558,4857,0
+FLSW.US,D,20240429,000000,31.77,31.83,31.7561,31.7661,7687,0
+FLSW.US,D,20240430,000000,31.38,31.38,31.3,31.3,2621,0
+FLSW.US,D,20240501,000000,31.2,31.47,31.16,31.2332,4047,0
+FLSW.US,D,20240502,000000,31.45,31.54,31.38,31.5209,10970,0
+FLSW.US,D,20240503,000000,31.98,32,31.8436,31.8709,3939,0
+FLSW.US,D,20240506,000000,31.9702,32,31.9702,31.9874,708,0
+FLSW.US,D,20240507,000000,32.37,32.4,32.2899,32.3354,1504,0
+FLSW.US,D,20240508,000000,32.465,32.57,32.461,32.5519,4856,0
+FLSW.US,D,20240509,000000,32.74,32.8027,32.74,32.8027,1424,0
+FLSW.US,D,20240510,000000,32.98,33.0651,32.975,33.06,2079,0
+FLSW.US,D,20240513,000000,33.085,33.085,32.91,32.91,2183,0
+FLSW.US,D,20240514,000000,33.185,33.2528,33.185,33.2528,730,0
+FLSW.US,D,20240515,000000,33.46,33.6304,33.46,33.6304,3031,0
+FLSW.US,D,20240516,000000,33.66,33.6902,33.65,33.6902,1613,0
+FLSW.US,D,20240517,000000,33.75,33.819,33.73,33.7872,3021,0
+FLSW.US,D,20240520,000000,33.82,33.83,33.75,33.75,2921,0
+FLSW.US,D,20240521,000000,33.59,33.6232,33.57,33.6112,2898,0
+FLSW.US,D,20240522,000000,33.34,33.34,33.28,33.3187,1559,0
+FLSW.US,D,20240523,000000,33.43,33.445,33.2314,33.2314,732,0
+FLSW.US,D,20240524,000000,33.3055,33.3055,33.3055,33.3055,498,0
+FLSW.US,D,20240528,000000,33.28,33.28,33.0861,33.0861,1034,0
+FLSW.US,D,20240529,000000,32.95,32.95,32.87,32.8946,975,0
+FLSW.US,D,20240530,000000,33.29,33.52,33.29,33.48,1676,0
+FLSW.US,D,20240531,000000,33.67,33.8845,33.67,33.8845,1527,0
+FLSW.US,D,20240603,000000,34,34.05,33.94,33.94,75691,0
+FLSW.US,D,20240604,000000,34.365,34.4,34.26,34.375,2175,0
+FLSW.US,D,20240605,000000,34.5,34.5659,34.36,34.5659,336301,0
+FLSW.US,D,20240606,000000,34.71,34.8455,34.71,34.8455,3199,0
+FLSW.US,D,20240607,000000,34.67,34.68,34.55,34.6,4841,0
+FLSW.US,D,20240610,000000,34.24,34.3821,34.24,34.3619,1121,0
+FLSW.US,D,20240611,000000,34.06,34.24,34.04,34.15,7379,0
+FLSW.US,D,20240612,000000,34.58,34.64,34.48,34.4995,3513,0
+FLSW.US,D,20240613,000000,34.37,34.4305,34.22,34.4305,5172,0
+FLSW.US,D,20240614,000000,34.31,34.35,34.2705,34.2705,2348,0
+FLSW.US,D,20240617,000000,34.12,34.334,34.08,34.334,3938,0
+FLSW.US,D,20240618,000000,34.53,34.6367,34.53,34.6367,1706,0
+FLSW.US,D,20240620,000000,34.34,34.5846,34.34,34.5846,2328,0
+FLSW.US,D,20240621,000000,33.52,33.55,33.45,33.5315,2406,0
+FLSW.US,D,20240624,000000,33.935,33.95,33.81,33.8295,2701,0
+FLSW.US,D,20240625,000000,33.62,33.7697,33.62,33.769,2151,0
+FLSW.US,D,20240626,000000,33.27,33.41,33.27,33.4033,1961,0
+FLSW.US,D,20240627,000000,33.37,33.37,33.29,33.3334,1529,0
+FLSW.US,D,20240628,000000,33.18,33.275,33.18,33.2511,3231,0
+FLSW.US,D,20240701,000000,33.21,33.21,33.1279,33.2,2212,0
+FLSW.US,D,20240702,000000,32.94,33.1708,32.94,33.1708,4052,0
+FLSW.US,D,20240703,000000,33.33,33.3592,33.33,33.3592,878,0
+FLSW.US,D,20240705,000000,33.45,33.5918,33.45,33.5918,952,0
+FLSW.US,D,20240708,000000,33.78,33.78,33.54,33.5492,931,0
+FLSW.US,D,20240709,000000,33.5418,33.5418,33.5418,33.5418,257,0
+FLSW.US,D,20240710,000000,33.56,33.8188,33.56,33.8188,1567,0
+FLSW.US,D,20240711,000000,34.1,34.1,34.0646,34.0646,1324,0
+FLSW.US,D,20240712,000000,34.39,34.44,34.3706,34.3706,1316,0
+FLSW.US,D,20240715,000000,34.34,34.34,34.0878,34.0878,3100,0
+FLSW.US,D,20240716,000000,34.175,34.2818,34.175,34.2818,286,0
+FLSW.US,D,20240717,000000,34.52,34.7438,34.52,34.7438,959,0
+FLSW.US,D,20240718,000000,34.3239,34.3239,34.3239,34.3239,500,0
+FLSW.US,D,20240719,000000,34.16,34.1752,34.12,34.1752,1898,0
+FLSW.US,D,20240722,000000,34.4737,34.565,34.4737,34.5552,3029,0
+FLSW.US,D,20240723,000000,34.32,34.45,34.2459,34.2459,10893,0
+FLSW.US,D,20240724,000000,34.52,34.52,34.2415,34.2415,5029,0
+FLSW.US,D,20240725,000000,34.41,34.41,34.2136,34.2136,2223,0
+FLSW.US,D,20240726,000000,34.48,34.6299,34.48,34.6054,5254,0
+FLSW.US,D,20240729,000000,34.52,34.52,34.31,34.402,4042,0
+FLSW.US,D,20240730,000000,34.53,34.6388,34.52,34.6388,2180,0
+FLSW.US,D,20240731,000000,34.89,35.01,34.82,34.92,9464,0
+FLSW.US,D,20240801,000000,34.77,34.78,34.54,34.62,5607,0
+FLSW.US,D,20240802,000000,34.5599,34.5859,34.45,34.5859,5103,0
+FLSW.US,D,20240805,000000,34.17,34.17,33.73,33.7578,5341,0
+FLSW.US,D,20240806,000000,33.75,33.89,33.72,33.8619,8199,0
+FLSW.US,D,20240807,000000,34.21,34.31,34.01,34.0317,6175,0
+FLSW.US,D,20240808,000000,34.03,34.2279,33.99,34.2279,1616,0
+FLSW.US,D,20240809,000000,34.31,34.425,34.3,34.425,2730,0
+FLSW.US,D,20240812,000000,34.25,34.25,34.2,34.2351,12262,0
+FLSW.US,D,20240813,000000,34.435,34.5116,34.4,34.5116,3785,0
+FLSW.US,D,20240814,000000,34.94,34.9509,34.87,34.926,4577,0
+FLSW.US,D,20240815,000000,34.88,34.88,34.8405,34.8405,538,0
+FLSW.US,D,20240816,000000,34.98,35.13,34.98,35.0987,2232,0
+FLSW.US,D,20240819,000000,35.24,35.5491,35.24,35.5127,4043,0
+FLSW.US,D,20240820,000000,35.67,35.7229,35.66,35.7229,1653,0
+FLSW.US,D,20240821,000000,35.79,35.9003,35.79,35.9003,5505,0
+FLSW.US,D,20240822,000000,36.06,36.0601,35.7182,35.7182,1000,0
+FLSW.US,D,20240823,000000,36.27,36.3114,36.23,36.3114,1145,0
+FLSW.US,D,20240826,000000,36.34,36.38,36.3299,36.3417,2374,0
+FLSW.US,D,20240827,000000,36.36,36.48,36.36,36.4545,2019,0
+FLSW.US,D,20240828,000000,36.52,36.52,36.4199,36.4638,10727,0
+FLSW.US,D,20240829,000000,36.5002,36.5002,36.5002,36.5002,171,0
+FLSW.US,D,20240830,000000,36.565,36.6301,36.51,36.5786,1616,0
+FLSW.US,D,20240903,000000,36.145,36.16,35.9897,35.9897,1575,0
+FLSW.US,D,20240904,000000,35.77,35.846,35.74,35.846,971,0
+FLSW.US,D,20240905,000000,35.5,35.55,35.43,35.519,721,0
+FLSW.US,D,20240906,000000,35.61,35.61,35.185,35.2276,4590,0
+FLSW.US,D,20240909,000000,35.14,35.38,35.14,35.2854,1313,0
+FLSW.US,D,20240910,000000,35.33,35.57,35.16,35.3999,22516,0
+FLSW.US,D,20240911,000000,35.085,35.085,34.95,35.062,969,0
+FLSW.US,D,20240912,000000,35.06,35.2787,35.055,35.2787,1145,0
+FLSW.US,D,20240913,000000,35.51,35.51,35.4481,35.4699,1400,0
+FLSW.US,D,20240916,000000,35.515,35.6569,35.515,35.6569,1300,0
+FLSW.US,D,20240917,000000,35.5167,35.5167,35.5167,35.5167,387,0
+FLSW.US,D,20240918,000000,35.51,35.5101,35.4031,35.4031,1095,0
+FLSW.US,D,20240919,000000,35.65,35.665,35.58,35.6144,1041,0
+FLSW.US,D,20240920,000000,35.52,35.52,35.0722,35.0722,3752,0
+FLSW.US,D,20240923,000000,35.24,35.35,35.24,35.3495,1088,0
+FLSW.US,D,20240924,000000,35.41,35.69,35.41,35.69,2778,0
+FLSW.US,D,20240925,000000,35.73,35.73,35.6525,35.6525,2915,0
+FLSW.US,D,20240926,000000,35.95,36.2215,35.925,36.2215,10164,0
+FLSW.US,D,20240927,000000,36.33,36.345,36.2722,36.2722,640,0
+FLSW.US,D,20240930,000000,36.13,36.13,36.04,36.045,5353,0
+FLSW.US,D,20241001,000000,36.05,36.06,35.75,35.8442,3262,0
+FLSW.US,D,20241002,000000,35.62,35.71,35.6001,35.6828,2730,0
+FLSW.US,D,20241003,000000,35.35,35.35,35.22,35.2461,3997,0
+FLSW.US,D,20241004,000000,35.035,35.1986,35.02,35.1986,943,0
+FLSW.US,D,20241007,000000,35.1397,35.1401,35.0707,35.0707,710,0
+FLSW.US,D,20241008,000000,35.058,35.07,35.0348,35.0642,1493,0
+FLSW.US,D,20241009,000000,35.27,35.3299,35.27,35.325,686,0
+FLSW.US,D,20241010,000000,35.24,35.2713,35.2399,35.2713,631,0
+FLSW.US,D,20241011,000000,35.474093,35.6082,35.474093,35.6082,705,0
+FLSW.US,D,20241014,000000,35.6054,35.68,35.59,35.6622,2681,0
+FLSW.US,D,20241015,000000,35.4,35.42,35.25,35.3457,12147,0
+FLSW.US,D,20241016,000000,35.3576,35.3576,35.21,35.27,3277,0
+FLSW.US,D,20241017,000000,35.52,35.52,35.404202,35.407,1351,0
+FLSW.US,D,20241018,000000,35.47,35.63,35.47,35.612,3083,0
+FLSW.US,D,20241021,000000,35.3986,35.4099,35.2893,35.2893,888,0
+FLSW.US,D,20241022,000000,35.12,35.19,35.1014,35.1125,1871,0
+FLSW.US,D,20241023,000000,35.08,35.08,34.948,35,1489,0
+FLSW.US,D,20241024,000000,35.19,35.19,35.04,35.1191,832,0
+FLSW.US,D,20241025,000000,35.0511,35.0511,35.0511,35.0511,294,0
+FLSW.US,D,20241028,000000,35.32,35.4041,35.32,35.4041,1761,0
+FLSW.US,D,20241029,000000,34.8612,34.8612,34.8101,34.8237,3169,0
+FLSW.US,D,20241030,000000,34.48,34.525,34.4481,34.4481,3421,0
+FLSW.US,D,20241031,000000,34.14,34.23,34.12,34.205,2362,0
+FLSW.US,D,20241101,000000,34.4096,34.42,34.35,34.36,2919,0
+FLSW.US,D,20241104,000000,34.55,34.55,34.4478,34.4478,2605,0
+FLSW.US,D,20241105,000000,34.35,34.49,34.34,34.457,9103,0
+FLSW.US,D,20241106,000000,33.85,33.935,33.8,33.8671,3458,0
+FLSW.US,D,20241107,000000,34.17,35.1,34.16,34.2414,110606,0
+FLSW.US,D,20241108,000000,33.86,33.87,33.69,33.7904,9284,0
+FLSW.US,D,20241111,000000,33.95,33.969,33.7707,33.7707,9104,0
+FLSW.US,D,20241112,000000,33.2,33.27,33.05,33.2537,11877,0
+FLSW.US,D,20241113,000000,33.1,33.1086,32.8983,33.0601,11002,0
+FLSW.US,D,20241114,000000,33.165,33.2,32.91,32.98,9763,0
+FLSW.US,D,20241115,000000,32.72,32.79,32.7147,32.78,14218,0
+FLSW.US,D,20241118,000000,32.74,32.935,32.71,32.8984,2848,0
+FLSW.US,D,20241119,000000,32.67,32.83,32.67,32.8102,4713,0
+FLSW.US,D,20241120,000000,32.688,32.7911,32.68,32.7911,5298,0
+FLSW.US,D,20241121,000000,32.765,32.829,32.72,32.794,2737,0
+FLSW.US,D,20241122,000000,32.805,32.935,32.8,32.91,6324,0
+FLSW.US,D,20241125,000000,33.08,33.1,32.885,33.0029,6349,0
+FLSW.US,D,20241126,000000,32.98,32.98,32.8199,32.87,5220,0
+FLSW.US,D,20241127,000000,33.1,33.22,33.045,33.15,7864,0
+FLSW.US,D,20241129,000000,33.29,33.5951,33.23,33.5951,1379,0
+FLSW.US,D,20241202,000000,33.45,33.4984,33.4331,33.4984,4502,0
+FLSW.US,D,20241203,000000,33.49,33.49,33.43,33.43,3409,0
+FLSW.US,D,20241204,000000,33.35,33.48,33.345,33.4456,3859,0
+FLSW.US,D,20241205,000000,33.5405,33.59,33.515,33.5705,3560,0
+FLSW.US,D,20241206,000000,33.75,33.75,33.61,33.6359,1743,0
+FLSW.US,D,20241209,000000,33.71,33.715,33.5265,33.5265,3822,0
+FLSW.US,D,20241210,000000,33.36,33.36,33.0369,33.0369,3731,0
+FLSW.US,D,20241211,000000,33.19,33.27,33.1756,33.2089,6493,0
+FLSW.US,D,20241212,000000,33.09,33.09,32.86,32.8631,5321,0
+FLSW.US,D,20241213,000000,32.9396,32.98,32.83,32.913,3908,0
+FLSW.US,D,20241216,000000,32.8,32.95,32.78,32.8244,9969,0
+FLSW.US,D,20241217,000000,32.85,33.07,32.83,32.945,6839,0
+FLSW.US,D,20241218,000000,32.765,32.785,32.06,32.0623,4006,0
+FLSW.US,D,20241219,000000,31.99,32.02,31.84,31.9,58677,0
+FLSW.US,D,20241220,000000,31.84,32.2,31.84,32.019,9020,0
+FLSW.US,D,20241223,000000,32.075,32.22,32.0001,32.22,13953,0
+FLSW.US,D,20241224,000000,32.17,32.38,32.13,32.38,11406,0
+FLSW.US,D,20241226,000000,32.34,32.42,32.34,32.3852,11180,0
+FLSW.US,D,20241227,000000,32.26,32.3,32.14,32.2318,11539,0
+FLSW.US,D,20241230,000000,32.03,32.22,31.95,32.08,12979,0
+FLSW.US,D,20241231,000000,32.26,32.28,31.9,31.9494,9560,0
+FLSW.US,D,20250102,000000,32,32.12,31.84,31.8877,6707,0
+FLSW.US,D,20250103,000000,31.975,32.11,31.97,32.0849,35223,0
+FLSW.US,D,20250106,000000,32.2256,32.42,32.215,32.2787,7310,0
+FLSW.US,D,20250107,000000,32.48,32.66,32.48,32.5505,7272,0
+FLSW.US,D,20250108,000000,32.37,32.6449,32.37,32.6449,1760,0
+FLSW.US,D,20250110,000000,32.3388,32.35,32.1501,32.2225,17557,0
+FLSW.US,D,20250113,000000,31.935,32.0397,31.84,32.0397,5542,0
+FLSW.US,D,20250114,000000,32.12,32.21,32,32.1729,6824,0
+FLSW.US,D,20250115,000000,32.38,32.42,32.33,32.3779,4732,0
+FLSW.US,D,20250116,000000,32.55,32.81,32.51,32.7163,9530,0
+FLSW.US,D,20250117,000000,32.8203,32.89,32.74,32.7443,7275,0
+FLSW.US,D,20250121,000000,33.2867,33.5611,33.18,33.5611,8746,0
+FLSW.US,D,20250122,000000,33.6,33.67,33.58,33.61,4834,0
+FLSW.US,D,20250123,000000,33.6336,33.8951,33.61,33.8951,7746,0
+FLSW.US,D,20250124,000000,33.88,33.97,33.88,33.9058,8278,0
+FLSW.US,D,20250127,000000,34.36,34.5481,34.3535,34.5481,12007,0
+FLSW.US,D,20250128,000000,34.39,34.45,34.27,34.4347,3767,0
+FLSW.US,D,20250129,000000,34.37,34.43,34.26,34.3849,1047,0
+FLSW.US,D,20250130,000000,34.5848,34.7699,34.52,34.6435,3751,0
+FLSW.US,D,20250131,000000,34.615,34.63,34.318,34.318,4604,0
+FLSW.US,D,20250203,000000,33.9,34.195,33.9,34.1365,6340,0
+FLSW.US,D,20250204,000000,34.18,34.27,34.12,34.2466,5330,0
+FLSW.US,D,20250205,000000,34.55,34.8045,34.55,34.8045,2627,0
+FLSW.US,D,20250206,000000,34.675,34.675,34.61,34.6307,3174,0
+FLSW.US,D,20250207,000000,34.41,34.5,34.3303,34.3303,1340,0
+FLSW.US,D,20250210,000000,34.47,34.555,34.4457,34.555,3311,0
+FLSW.US,D,20250211,000000,34.59,34.6442,34.52,34.6442,2950,0
+FLSW.US,D,20250212,000000,34.4742,34.7943,34.46,34.7943,2388,0
+FLSW.US,D,20250213,000000,35.24,35.55,35.23,35.5382,15721,0
+FLSW.US,D,20250214,000000,35.65,35.66,35.571,35.571,2880,0
+FLSW.US,D,20250218,000000,35.47,35.53,35.42,35.5053,11329,0
+FLSW.US,D,20250219,000000,35.14,35.1742,35.1,35.1742,1598,0
+FLSW.US,D,20250220,000000,35.24,35.49,35.2,35.476,1739,0
+FLSW.US,D,20250221,000000,35.749,35.75,35.645,35.6865,4176,0
+FLSW.US,D,20250224,000000,35.69,35.85,35.64,35.64,2418,0
+FLSW.US,D,20250225,000000,36.03,36.07,35.92,35.9206,11862,0
+FLSW.US,D,20250226,000000,36.13,36.13,35.88,35.9687,6207,0
+FLSW.US,D,20250227,000000,35.59,35.68,35.46,35.48,8312,0
+FLSW.US,D,20250228,000000,35.56,35.72,35.45,35.72,6146,0
+FLSW.US,D,20250303,000000,36.2,36.3204,36.07,36.2,5836,0
+FLSW.US,D,20250304,000000,36.21,36.6462,36.1404,36.37,12088,0
+FLSW.US,D,20250305,000000,36.56,36.6,36.44,36.51,4376,0
+FLSW.US,D,20250306,000000,36.4101,36.425,36.26,36.34,6875,0
+FLSW.US,D,20250307,000000,36.7199,37.05,36.7199,37.04,14279,0
+FLSW.US,D,20250310,000000,36.628,36.7,36.22,36.3545,11129,0
+FLSW.US,D,20250311,000000,36.14,36.14,35.76,35.7922,50360,0
+FLSW.US,D,20250312,000000,36.21,36.26,36.02,36.2037,78942,0
+FLSW.US,D,20250313,000000,35.89,36.009,35.89,35.9478,3818,0
+FLSW.US,D,20250314,000000,35.94,36.3097,35.91,36.3097,8599,0
+FLSW.US,D,20250317,000000,36.625,36.865,36.5,36.8159,6379,0
+FLSW.US,D,20250318,000000,36.78,36.94,36.56,36.9148,336222,0
+FLSW.US,D,20250319,000000,36.73,36.79,36.61,36.7821,3785,0
+FLSW.US,D,20250320,000000,36.6153,36.81,36.6153,36.8044,3777,0
+FLSW.US,D,20250321,000000,36.62,36.6399,36.57,36.57,4829,0
+FLSW.US,D,20250324,000000,36.5,36.54,36.3956,36.4925,3144,0
+FLSW.US,D,20250325,000000,36.735,36.79,36.5596,36.5596,4219,0
+FLSW.US,D,20250326,000000,36.49,36.49,36.15,36.2588,7623,0
+FLSW.US,D,20250327,000000,36.2101,36.3372,36.14,36.3372,676,0
+FLSW.US,D,20250328,000000,36.26,36.35,36.26,36.2935,2126,0
+FLSW.US,D,20250331,000000,35.77,35.77,35.586,35.7304,8286,0
+FLSW.US,D,20250401,000000,35.95,35.95,35.7265,35.7265,1170,0
+FLSW.US,D,20250402,000000,35.455,35.6,35.43,35.5184,7375,0
+FLSW.US,D,20250403,000000,35.79,35.79,35.4207,35.4207,6991,0
+FLSW.US,D,20250404,000000,34.3362,34.46,33.36,33.57,18564,0
+FLSW.US,D,20250407,000000,32.24,33,31.87,32.505,23961,0
+FLSW.US,D,20250408,000000,33.5,33.77,32.34,32.5938,19115,0
+FLSW.US,D,20250409,000000,32.39,34.2542,32.16,34.1982,17528,0
+FLSW.US,D,20250410,000000,33.67,34.4,33.65,34.3208,9208,0
+FLSW.US,D,20250411,000000,34.51,35.36,34.45,35.2895,11441,0
+FLSW.US,D,20250414,000000,34.87,35.45,34.87,35.4008,8100,0
+FLSW.US,D,20250415,000000,35.53,35.715,35.44,35.5595,14798,0
+FLSW.US,D,20250416,000000,35.555,35.72,35.3,35.3921,7264,0
+FLSW.US,D,20250417,000000,35.7447,35.97,35.6298,35.889,12708,0
+FLSW.US,D,20250421,000000,36.11,36.23,35.6,35.7478,20347,0
+FLSW.US,D,20250422,000000,35.9144,36.3332,35.9001,36.2145,10347,0
+FLSW.US,D,20250423,000000,36.2311,36.275,36.0379,36.0828,8434,0
+FLSW.US,D,20250424,000000,36.375,36.601,36.375,36.601,8487,0
+FLSW.US,D,20250425,000000,36.6,37,36.47,36.6653,10962,0
+FLSW.US,D,20250428,000000,36.7,37.16,36.64,37.16,7040,0
+FLSW.US,D,20250429,000000,37.1173,37.2,37.1,37.131,10612,0
+FLSW.US,D,20250430,000000,37.04,37.41,37.04,37.3241,5024,0
+FLSW.US,D,20250501,000000,37.07,37.28,37,37.0768,11093,0
+FLSW.US,D,20250502,000000,37.7799,37.845,37.68,37.7121,9066,0
+FLSW.US,D,20250505,000000,37.91,37.96,37.7627,37.7903,13208,0
+FLSW.US,D,20250506,000000,37.6641,37.73,37.6346,37.6346,3247,0
+FLSW.US,D,20250507,000000,37.5184,37.64,37.5184,37.5341,2215,0
+FLSW.US,D,20250508,000000,37.35,37.35,37.1303,37.1303,3233,0
+FLSW.US,D,20250509,000000,37.17,37.23,37.1088,37.1088,11244,0
+FLSW.US,D,20250512,000000,36.81,37.16,36.76,37.1386,14728,0
+FLSW.US,D,20250513,000000,37.06,37.06,36.9106,36.99,5204,0
+FLSW.US,D,20250514,000000,36.9802,36.99,36.78,36.7988,3615,0
+FLSW.US,D,20250515,000000,37.24,37.4553,37.24,37.4553,3915,0
+FLSW.US,D,20250516,000000,37.48,37.7338,37.48,37.7338,985,0
+FLSW.US,D,20250519,000000,37.82,38.1599,37.8,38.1556,5034,0
+FLSW.US,D,20250520,000000,38.23,38.26,38.14,38.253,3808,0
+FLSW.US,D,20250521,000000,38.3587,38.42,38.1325,38.1325,5108,0
+FLSW.US,D,20250522,000000,37.7884,38.03,37.78,37.9769,3751,0
+FLSW.US,D,20250523,000000,38.01,38.19,37.74,38.1051,2749,0
+FLSW.US,D,20250527,000000,38.4,38.42,38.2003,38.29,4965,0
+FLSW.US,D,20250528,000000,37.84,37.86,37.7871,37.7871,3515,0
+FLSW.US,D,20250529,000000,37.91,38.02,37.87,37.9992,6380,0
+FLSW.US,D,20250530,000000,38.12,38.2402,38.01,38.2402,3498,0
+FLSW.US,D,20250602,000000,38.24,38.553,38.24,38.4391,2618,0
+FLSW.US,D,20250603,000000,38.12,38.22,37.99,38.1373,12030,0
+FLSW.US,D,20250604,000000,38.5682,38.5682,38.515,38.5173,3584,0
+FLSW.US,D,20250605,000000,38.555,38.555,38.4014,38.4014,1097,0
+FLSW.US,D,20250606,000000,38.5108,38.5828,38.4532,38.5828,1979,0
+FLSW.US,D,20250609,000000,38.5035,38.62,38.5035,38.5374,4002,0
+FLSW.US,D,20250610,000000,38.61,38.61,38.53,38.5403,1406,0
+FLSW.US,D,20250611,000000,38.61,38.635,38.421,38.421,4707,0
+FLSW.US,D,20250612,000000,38.74,38.9761,38.6,38.9761,10259,0
+FLSW.US,D,20250613,000000,38.875,38.875,38.2462,38.2462,2336,0
+FLSW.US,D,20250616,000000,38.35,38.525,38,38,7635,0
+FLSW.US,D,20250617,000000,38,38.0002,37.6967,37.7113,8079,0
+FLSW.US,D,20250618,000000,40.2498,40.2498,37.47,37.6078,12401,0
+FLSW.US,D,20250620,000000,36.62,36.82,36.36,36.3655,2380,0
+FLSW.US,D,20250623,000000,36.39,36.9039,36.39,36.9039,10170,0
+FLSW.US,D,20250624,000000,37.46,37.55,37.26,37.4988,3387,0
+FLSW.US,D,20250625,000000,37.17,37.22,37.0624,37.1501,8253,0
+FLSW.US,D,20250626,000000,37.36,37.52,37.31,37.5067,4725,0
+FLSW.US,D,20250627,000000,37.659,37.84,37.659,37.7701,8789,0
+FLSW.US,D,20250630,000000,37.684,37.94,37.65,37.938,4027,0
+FLSW.US,D,20250701,000000,37.914,38.0897,37.85,38.044,7395,0
+FLSW.US,D,20250702,000000,37.98,38.23,37.98,38.23,1673,0
+FLSW.US,D,20250703,000000,38.069,38.069,37.97,38.0058,1474,0
+FLSW.US,D,20250707,000000,37.83,37.9,37.7424,37.7424,3617,0
+FLSW.US,D,20250708,000000,37.67,38.16,37.67,37.9309,23659,0
+FLSW.US,D,20250709,000000,38.12,38.2701,38.1014,38.24,4677,0
+FLSW.US,D,20250710,000000,38.32,38.4497,38.32,38.4139,2085,0
+FLSW.US,D,20250711,000000,38.01,38.01,37.8673,37.8673,10335,0
+FLSW.US,D,20250714,000000,37.83,37.93,37.81,37.8968,7695,0
+FLSW.US,D,20250715,000000,37.93,38.04,37.58,37.5807,10036,0
+FLSW.US,D,20250716,000000,37.59,37.85,37.53,37.8336,6131,0
+FLSW.US,D,20250717,000000,37.6,37.71,37.5692,37.708,3735,0
+FLSW.US,D,20250718,000000,38.1,38.125,37.73,37.75,24735,0
+FLSW.US,D,20250721,000000,37.9,38.01,37.76,37.7669,10109,0
+FLSW.US,D,20250722,000000,37.81,38.096,37.68,38.096,13994,0
+FLSW.US,D,20250723,000000,38.38,38.8941,38.38,38.8941,3022,0
+FLSW.US,D,20250724,000000,38.4568,38.47,38.2941,38.2941,4008,0
+FLSW.US,D,20250725,000000,38,38.3,37.99,38.2809,4048,0
+FLSW.US,D,20250728,000000,37.9,38.56,37.5704,37.67,3951,0
+FLSW.US,D,20250729,000000,37.63,37.75,37.5552,37.6237,19625,0
+FLSW.US,D,20250730,000000,37.39,37.42,37.11,37.1533,9281,0
+FLSW.US,D,20250731,000000,37.0086,37.0086,36.63,36.6539,8630,0
+FLSW.US,D,20250801,000000,36.2,36.44,36.025,36.4305,10953,0
+FLSW.US,D,20250804,000000,37,37.2726,37,37.2726,19039,0
+FLSW.US,D,20250805,000000,37.21,37.2699,37.21,37.265,2144,0
+FLSW.US,D,20250806,000000,37.03,37.06,36.97,36.97,2603,0
+FLSW.US,D,20250807,000000,37.48,37.48,37.33,37.4379,3620,0
+FLSW.US,D,20250808,000000,37.2516,37.39,37.16,37.3587,7940,0
+FLSW.US,D,20250811,000000,37.17,37.17,36.94,37.0839,6860,0
+FLSW.US,D,20250812,000000,37.39,37.5,37.39,37.4911,1540,0
+FLSW.US,D,20250813,000000,37.62,37.71,37.52,37.71,3513,0
+FLSW.US,D,20250814,000000,37.63,37.7411,37.55,37.7411,2244,0
+FLSW.US,D,20250815,000000,37.87,37.95,37.7301,37.9339,5690,0
+FLSW.US,D,20250818,000000,37.82,37.9065,37.76,37.9065,3894,0
+FLSW.US,D,20250819,000000,38.14,38.2071,37.86,38.2071,4378,0
+FLSW.US,D,20250820,000000,38.54,38.6481,38.46,38.6157,2649,0
+FLSW.US,D,20250821,000000,38.28,38.29,38.245,38.2495,2526,0
+FLSW.US,D,20250822,000000,38.46,38.7727,38.46,38.7434,4786,0
+FLSW.US,D,20250825,000000,38.7,38.7,38.14,38.19,11229,0
+FLSW.US,D,20250826,000000,38.29,38.297,38.18,38.2822,7466,0
+FLSW.US,D,20250827,000000,38.3,38.39,38.3,38.3787,5635,0
+FLSW.US,D,20250828,000000,38.3094,38.49,38.3094,38.4397,2063,0
+FLSW.US,D,20250829,000000,38.43,38.5219,38.39,38.4149,4610,0
+FLSW.US,D,20250902,000000,37.9,38.02,37.81,37.85,5463,0
+FLSW.US,D,20250903,000000,38.01,38.16,37.96,38.158,6728,0
+FLSW.US,D,20250904,000000,38.585,38.6981,38.57,38.6981,4830,0
+FLSW.US,D,20250905,000000,39.079,39.1,38.91,38.9416,3560,0
+FLSW.US,D,20250908,000000,39.0799,39.0799,38.9492,39.0479,4936,0
+FLSW.US,D,20250909,000000,38.92,38.92,38.81,38.867,2740,0
+FLSW.US,D,20250910,000000,38.7299,38.76,38.55,38.5845,5136,0
+FLSW.US,D,20250911,000000,38.8,39.9162,38.8,38.9826,7063,0
+FLSW.US,D,20250912,000000,38.68,38.75,38.6392,38.6392,4829,0
+FLSW.US,D,20250915,000000,38.61,38.64,38.545,38.64,4488,0
+FLSW.US,D,20250916,000000,38.59,38.615,38.475,38.571,4461,0
+FLSW.US,D,20250917,000000,38.565,38.69,38.3957,38.3957,3523,0
+FLSW.US,D,20250918,000000,38.305,38.3624,38.3035,38.358,1751,0
+FLSW.US,D,20250919,000000,38.455,38.455,38.31,38.3437,4340,0
+FLSW.US,D,20250922,000000,38.389,38.57,38.35,38.565,6208,0
+FLSW.US,D,20250923,000000,38.5241,38.5241,38.3427,38.3427,2411,0
+FLSW.US,D,20250924,000000,38.035,38.035,37.84,37.8518,5590,0
+FLSW.US,D,20250925,000000,37.58,37.58,37.31,37.4203,2833,0
+FLSW.US,D,20250926,000000,37.6848,37.6869,37.5,37.6869,1313,0
+FLSW.US,D,20250929,000000,37.8,37.8153,37.76,37.8153,4920,0
+FLSW.US,D,20250930,000000,37.98,38.3508,37.98,38.3508,2440,0
+FLSW.US,D,20251001,000000,38.62,38.76,38.57,38.7569,7283,0
+FLSW.US,D,20251002,000000,38.85,38.93,38.85,38.93,1258,0
+FLSW.US,D,20251003,000000,39.17,39.31,39.14,39.27,4495,0
+FLSW.US,D,20251006,000000,39.31,39.43,39.31,39.3705,2234,0
+FLSW.US,D,20251007,000000,39.3,39.37,39.2196,39.2196,2618,0
+FLSW.US,D,20251008,000000,39.4455,39.47,39.3383,39.3851,2638,0
+FLSW.US,D,20251009,000000,39.4,39.44,39.05,39.0721,3507,0
+FLSW.US,D,20251010,000000,39.2,39.27,38.84,38.9193,4738,0
+FLSW.US,D,20251013,000000,38.76,38.9149,38.76,38.9149,2304,0
+FLSW.US,D,20251014,000000,38.82,39.135,38.76,39.0528,3637,0
+FLSW.US,D,20251015,000000,39.04,39.28,39,39.2513,8693,0
+FLSW.US,D,20251016,000000,39.575,39.85,39.575,39.7513,5580,0
+FLSW.US,D,20251017,000000,39.76,39.9717,39.76,39.9717,2268,0
+FLSW.US,D,20251020,000000,39.72,39.89,39.68,39.8811,4183,0
+FLSW.US,D,20251021,000000,39.58,39.74,39.5498,39.5717,5645,0
+FLSW.US,D,20251022,000000,39.55,39.63,39.4874,39.5,2700,0
+FLSW.US,D,20251023,000000,39.58,39.58,39.54,39.5406,1865,0
+FLSW.US,D,20251024,000000,39.55,39.595,39.51,39.5337,2633,0
+FLSW.US,D,20251027,000000,39.25,39.44,39.25,39.4126,3567,0
+FLSW.US,D,20251028,000000,39.03,39.15,39.005,39.0068,3669,0
+FLSW.US,D,20251029,000000,38.92,38.96,38.51,38.6058,3273,0
+FLSW.US,D,20251030,000000,38.47,38.59,38.36,38.5197,4981,0
+FLSW.US,D,20251031,000000,38.175,38.3851,38.175,38.3851,2201,0
+FLSW.US,D,20251103,000000,38.19,38.2043,38.14,38.184,4931,0
+FLSW.US,D,20251104,000000,38.13,38.1499,37.94,38.1034,2130,0
+FLSW.US,D,20251105,000000,38.17,38.29,38.11,38.2672,3150,0
+FLSW.US,D,20251106,000000,38.22,38.25,38.14,38.1994,2546,0
+FLSW.US,D,20251107,000000,38.21,38.4752,38.21,38.4752,2779,0
+FLSW.US,D,20251110,000000,38.76,38.955,38.68,38.955,5209,0
+FLSW.US,D,20251111,000000,39.65,39.84,39.59,39.8171,1329,0
+FLSW.US,D,20251112,000000,40.04,40.23,40.03,40.1134,2639,0
+FLSW.US,D,20251113,000000,40.18,40.227,39.9359,39.9359,5900,0
+FLSW.US,D,20251114,000000,39.86,39.8845,39.64,39.7524,3126,0
+FLSW.US,D,20251117,000000,39.58,39.64,39.21,39.2595,7200,0
+FLSW.US,D,20251118,000000,39.09,39.232,38.98,39.0918,4696,0
+FLSW.US,D,20251119,000000,39.08,39.08,38.715,38.9024,3906,0
+FLSW.US,D,20251120,000000,38.9,38.9001,38.44,38.4487,4787,0
+FLSW.US,D,20251121,000000,38.85,39.17,38.85,39.1151,3488,0
+FLSW.US,D,20251124,000000,39.15,39.21,38.77,39.0019,8598,0
+FLSW.US,D,20251125,000000,39.24,39.5729,39.24,39.5729,7269,0
+FLSW.US,D,20251126,000000,39.7868,39.89,39.77,39.8621,2841,0
+FLSW.US,D,20251128,000000,39.79,40.0057,39.79,40.0057,1025,0
+FLSW.US,D,20251201,000000,39.89,39.89,39.7474,39.7474,3293,0
+FLSW.US,D,20251202,000000,39.95,40.0851,39.93,40.0851,2962,0
+FLSW.US,D,20251203,000000,40.1,40.2356,40.1,40.207,4241,0
+FLSW.US,D,20251204,000000,40.21,40.21,40.0793,40.0793,1396,0
+FLSW.US,D,20251205,000000,40.28,40.29,40.17,40.2085,1998,0
+FLSW.US,D,20251208,000000,40.23,40.31,39.97,39.9925,3728,0
+FLSW.US,D,20251209,000000,40.09,40.13,39.9314,39.9314,6871,0
+FLSW.US,D,20251210,000000,40.09,40.4936,40.08,40.4274,3060,0
+FLSW.US,D,20251211,000000,40.569,41.08,40.569,40.5959,11852,0
+FLSW.US,D,20251212,000000,40.62,40.77,40.38,40.3863,7995,0
+FLSW.US,D,20251215,000000,40.92,40.94,40.74,40.8774,4983,0
+FLSW.US,D,20251216,000000,41.07,41.07,40.52,40.52,43410,0
+FLSW.US,D,20251217,000000,40.78,40.89,40.67,40.6797,16556,0
+FLSW.US,D,20251218,000000,41.095,41.2755,41.0356,41.17,3943,0
+FLSW.US,D,20251219,000000,41.15,41.29,41.081,41.16,9549,0
+FLSW.US,D,20251222,000000,41.2,41.504,41.2,41.504,4880,0
+FLSW.US,D,20251223,000000,41.8,41.83,41.69,41.7724,5277,0
+FLSW.US,D,20251224,000000,41.855,41.86,41.8297,41.8297,5341,0
+FLSW.US,D,20251226,000000,41.8232,41.89,41.7936,41.8885,2584,0
+FLSW.US,D,20251229,000000,41.88,42,41.75,41.776,32078,0
+FLSW.US,D,20251230,000000,41.74,41.828,41.685,41.702,14201,0
+FLSW.US,D,20251231,000000,41.6899,41.6899,41.48,41.48,7613,0
+FLSW.US,D,20260102,000000,41.86,42.06,41.56,41.7327,9204,0
+FLSW.US,D,20260105,000000,41.28,41.8676,41.28,41.8676,17638,0
+FLSW.US,D,20260106,000000,41.84,41.95,41.82,41.9371,8315,0
+FLSW.US,D,20260107,000000,41.9,41.9194,41.68,41.7771,5194,0
+FLSW.US,D,20260108,000000,41.54,41.765,41.54,41.678,6085,0
+FLSW.US,D,20260109,000000,41.77,41.96,41.7,41.935,9394,0
+FLSW.US,D,20260112,000000,42.065,42.15,41.92,42.017,14277,0
+FLSW.US,D,20260113,000000,41.7699,41.7699,41.58,41.6572,10047,0
+FLSW.US,D,20260114,000000,41.92,42.04,41.8501,42.0285,7460,0
+FLSW.US,D,20260115,000000,42,42,41.82,41.8445,3984,0
+FLSW.US,D,20260116,000000,41.88,41.88,41.73,41.7813,4445,0
+FLSW.US,D,20260120,000000,41.51,41.66,41.34,41.5142,22567,0
+FLSW.US,D,20260121,000000,41.61,41.775,41.37,41.771,12317,0
+FLSW.US,D,20260122,000000,41.93,41.96,41.85,41.8744,7074,0
+FLSW.US,D,20260123,000000,41.55,42.0945,41.55,42.0945,12981,0
+FLSW.US,D,20260126,000000,42.4,42.54,42.3389,42.3389,16209,0
+FLSW.US,D,20260127,000000,43.12,43.34,42.98,43.2831,15685,0
+FLSW.US,D,20260128,000000,42.54,42.72,42.14,42.3154,44466,0
+FLSW.US,D,20260129,000000,42.95,43.1499,42.55,43.1429,12930,0
+FLSW.US,D,20260130,000000,42.93,43.01,42.56,42.6156,10504,0
+FLSW.US,D,20260202,000000,42.83,43.11,42.72,43.0831,10293,0
+FLSW.US,D,20260203,000000,42.64,43,42.64,42.8047,19073,0
+FLSW.US,D,20260204,000000,43.49,43.67,43.12,43.2119,59407,0
+FLSW.US,D,20260205,000000,43.1,43.27,43.0451,43.0451,17493,0
+FLSW.US,D,20260206,000000,43.35,43.61,43.17,43.61,20565,0
+FLSW.US,D,20260209,000000,43.89,44.015,43.83,43.9454,20125,0
+FLSW.US,D,20260210,000000,44.19,44.2,43.93,43.9683,19767,0
+FLSW.US,D,20260211,000000,43.79,43.899,43.6,43.8135,11754,0
+FLSW.US,D,20260212,000000,44.03,44.08,43.8,43.88,8262,0
+FLSW.US,D,20260213,000000,44.04,44.229,43.93,44.155,8275,0
+FLSW.US,D,20260217,000000,44.28,44.62,44.14,44.589,53548,0
+FLSW.US,D,20260218,000000,44.57,44.62,44.38,44.44,15247,0
diff --git a/daily/us/nyse etfs/1/fltb.us.txt b/daily/us/nyse etfs/1/fltb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc9fe950975cd4a4b636a4785d71c1635e4cb193
--- /dev/null
+++ b/daily/us/nyse etfs/1/fltb.us.txt	
@@ -0,0 +1,2853 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLTB.US,D,20141015,000000,44.9284,45.0649,44.9014,44.9832,36221.035550615,0
+FLTB.US,D,20141016,000000,44.9463,45.0181,44.8815,44.9014,8421.2804211646,0
+FLTB.US,D,20141017,000000,44.8456,44.8815,44.7659,44.7739,36903.164280382,0
+FLTB.US,D,20141020,000000,44.8107,44.9373,44.7659,44.8356,2690.3959606389,0
+FLTB.US,D,20141021,000000,44.8356,44.9194,44.7739,44.8556,4985.558510207,0
+FLTB.US,D,20141022,000000,44.8107,44.8356,44.7579,44.8017,3465.8158255061,0
+FLTB.US,D,20141023,000000,44.7938,44.7938,44.7579,44.7659,3648.3855737672,0
+FLTB.US,D,20141024,000000,44.7579,44.7659,44.7121,44.7659,2023.3141881464,0
+FLTB.US,D,20141027,000000,44.7938,44.8456,44.7938,44.7938,66176.518092225,0
+FLTB.US,D,20141028,000000,44.8356,44.8456,44.7489,44.8187,6914.578432768,0
+FLTB.US,D,20141029,000000,44.8267,44.8267,44.7121,44.7389,8313.9454592748,0
+FLTB.US,D,20141030,000000,44.7309,44.7579,44.7061,44.7389,3792.8363636002,0
+FLTB.US,D,20141031,000000,44.7061,44.7061,44.6712,44.6712,2854.9093601709,0
+FLTB.US,D,20141103,000000,44.6961,44.6961,44.6303,44.6871,3777.7894063259,0
+FLTB.US,D,20141104,000000,44.6542,44.6871,44.6303,44.6622,4880.2298092872,0
+FLTB.US,D,20141105,000000,44.6871,44.6871,44.6303,44.6871,3449.7657377469,0
+FLTB.US,D,20141106,000000,44.6712,44.6871,44.6712,44.6712,3667.4450529813,0
+FLTB.US,D,20141107,000000,44.6542,44.6811,44.5954,44.6402,1403.3795484466,0
+FLTB.US,D,20141110,000000,44.6402,44.7309,44.6303,44.6303,3943.3059363428,0
+FLTB.US,D,20141111,000000,44.6712,44.6712,44.6104,44.6622,7331.8807145077,0
+FLTB.US,D,20141112,000000,44.6482,44.6712,44.5954,44.6712,2160.7430645847,0
+FLTB.US,D,20141113,000000,44.6712,44.6712,44.6712,44.6712,258.80766511739,0
+FLTB.US,D,20141114,000000,44.6811,44.6811,44.6402,44.6402,462.44315356246,0
+FLTB.US,D,20141117,000000,44.6622,44.6712,44.6014,44.6712,2165.7587170095,0
+FLTB.US,D,20141118,000000,44.6482,44.6482,44.6014,44.6482,4035.5939409583,0
+FLTB.US,D,20141119,000000,44.6104,44.6542,44.6104,44.6104,4237.2231684335,0
+FLTB.US,D,20141120,000000,44.6014,44.6303,44.6014,44.6303,1237.8630184297,0
+FLTB.US,D,20141121,000000,44.6961,44.6961,44.6104,44.6712,3356.4746026464,0
+FLTB.US,D,20141124,000000,44.7061,44.7389,44.6622,44.7389,5546.3084512947,0
+FLTB.US,D,20141125,000000,44.7309,44.7309,44.6871,44.6871,4889.2579836517,0
+FLTB.US,D,20141126,000000,44.7609,44.7609,44.717,44.7439,25052.180731169,0
+FLTB.US,D,20141128,000000,44.7439,44.8227,44.7439,44.7539,1900.9322689824,0
+FLTB.US,D,20141201,000000,44.9882,44.9882,44.7709,44.7789,9070.305844928,0
+FLTB.US,D,20141202,000000,44.7709,44.7987,44.717,44.7349,12725.71333209,0
+FLTB.US,D,20141203,000000,44.7539,44.7539,44.7539,44.7539,2795.7246615588,0
+FLTB.US,D,20141204,000000,44.5814,44.6911,44.5814,44.6253,8842.5952248441,0
+FLTB.US,D,20141205,000000,44.717,44.717,44.6154,44.6851,3225.0645091178,0
+FLTB.US,D,20141208,000000,44.6154,44.6851,44.5555,44.5814,17719.296886176,0
+FLTB.US,D,20141209,000000,44.6352,44.6432,44.5734,44.6154,4963.4896395381,0
+FLTB.US,D,20141210,000000,44.6253,44.6352,44.5734,44.6352,2524.879430622,0
+FLTB.US,D,20141211,000000,44.6432,44.6851,44.5635,44.6512,4847.1265032838,0
+FLTB.US,D,20141212,000000,44.5904,44.6253,44.5904,44.6154,9538.7677814001,0
+FLTB.US,D,20141215,000000,44.6154,44.6154,44.5635,44.5635,389.21462816103,0
+FLTB.US,D,20141216,000000,44.5904,44.6064,44.5904,44.5904,516.61219974982,0
+FLTB.US,D,20141217,000000,44.5984,44.5984,44.5734,44.5734,1349.2105022592,0
+FLTB.US,D,20141218,000000,44.5555,44.5555,44.4747,44.5037,6144.1742203256,0
+FLTB.US,D,20141219,000000,44.5555,44.5555,44.4747,44.5127,2535.9138659564,0
+FLTB.US,D,20141222,000000,44.5376,44.5555,44.5376,44.5476,2915.0971892679,0
+FLTB.US,D,20141223,000000,44.5037,44.5376,44.5037,44.5226,3171.8985934154,0
+FLTB.US,D,20141224,000000,44.7888,44.7888,44.4947,44.5476,2275.0999398691,0
+FLTB.US,D,20141226,000000,44.5226,44.5555,44.5226,44.5555,6479.2198022992,0
+FLTB.US,D,20141229,000000,44.6134,44.6422,44.5356,44.6044,11213.995691269,0
+FLTB.US,D,20141230,000000,44.6572,44.6642,44.5456,44.6572,8139.4007548933,0
+FLTB.US,D,20141231,000000,44.6742,44.6831,44.6502,44.6742,5189.1939986521,0
+FLTB.US,D,20150102,000000,44.5884,44.6991,44.5535,44.6831,5009.6336418459,0
+FLTB.US,D,20150105,000000,44.7868,44.7868,44.6502,44.6891,6794.2027745739,0
+FLTB.US,D,20150106,000000,44.7419,44.8127,44.6134,44.7868,7985.9217906958,0
+FLTB.US,D,20150107,000000,44.6831,45.0321,44.6742,44.7967,7475.3283738557,0
+FLTB.US,D,20150108,000000,44.8486,44.8576,44.6991,44.7868,2781.6808347694,0
+FLTB.US,D,20150109,000000,44.8047,44.8386,44.8047,44.8386,406.2678464052,0
+FLTB.US,D,20150112,000000,44.9044,44.9224,44.8297,44.9224,7608.7447283542,0
+FLTB.US,D,20150113,000000,44.9044,44.9493,44.9044,44.9403,4854.1484166784,0
+FLTB.US,D,20150114,000000,44.9772,44.9872,44.9592,44.9682,1766.5127839989,0
+FLTB.US,D,20150115,000000,45.0599,45.0599,44.8954,45.0321,8162.4727560472,0
+FLTB.US,D,20150116,000000,44.9682,45.0699,44.9592,44.9872,5157.0938231337,0
+FLTB.US,D,20150120,000000,44.9682,45.0131,44.9682,44.9682,6094.017696078,0
+FLTB.US,D,20150121,000000,44.9872,44.9872,44.8854,44.8854,2831.837359017,0
+FLTB.US,D,20150122,000000,44.9324,44.9592,44.9324,44.9592,1557.8616431291,0
+FLTB.US,D,20150123,000000,44.9682,45.0599,44.8297,44.9592,4370.639522932,0
+FLTB.US,D,20150126,000000,44.9971,45.0221,44.8954,44.8954,2688.389699669,0
+FLTB.US,D,20150127,000000,44.9682,45.0499,44.9224,45.0321,2261.0561130798,0
+FLTB.US,D,20150128,000000,45.0371,45.1168,45.0371,45.1168,1933.0324445008,0
+FLTB.US,D,20150129,000000,45.0759,45.0759,44.9014,44.9104,8190.5604096258,0
+FLTB.US,D,20150130,000000,45.1536,45.1536,44.9104,45.1257,1099.4310115064,0
+FLTB.US,D,20150202,000000,45.1168,45.2424,45.1168,45.2424,778.42925632206,0
+FLTB.US,D,20150203,000000,45.1168,45.2064,44.9014,45.1008,3037.479108432,0
+FLTB.US,D,20150204,000000,45.1008,45.1008,44.9014,45.0469,10995.313245549,0
+FLTB.US,D,20150205,000000,45.1008,45.1008,44.9373,45.0839,4172.0196869117,0
+FLTB.US,D,20150206,000000,45.0021,45.0021,44.9194,44.9373,2541.9326488661,0
+FLTB.US,D,20150209,000000,44.9652,44.9652,44.9014,44.9194,2372.4035969094,0
+FLTB.US,D,20150210,000000,44.9373,44.9373,44.8636,44.9373,26150.608612191,0
+FLTB.US,D,20150211,000000,44.7569,44.9373,44.7569,44.9284,7027.9321775675,0
+FLTB.US,D,20150212,000000,44.9553,45.0091,44.7828,44.8636,273891.73821959,0
+FLTB.US,D,20150213,000000,44.8914,44.8914,44.8097,44.8446,16454.349344653,0
+FLTB.US,D,20150217,000000,44.8257,44.9014,44.8017,44.8177,11213.995691269,0
+FLTB.US,D,20150218,000000,44.8815,44.9652,44.8815,44.9652,5863.2976845393,0
+FLTB.US,D,20150219,000000,45.0469,45.2424,44.9284,44.9284,10274.062426869,0
+FLTB.US,D,20150220,000000,44.8815,44.9284,44.8726,44.8914,4996.5929455415,0
+FLTB.US,D,20150223,000000,44.9652,44.9732,44.7739,44.9732,18917.034685208,0
+FLTB.US,D,20150224,000000,44.9931,45.0759,44.8097,45.0759,10773.621408375,0
+FLTB.US,D,20150225,000000,44.9154,45.0799,44.9054,45.0231,8024.040749124,0
+FLTB.US,D,20150226,000000,44.8137,44.9882,44.8137,44.9503,10886.975153174,0
+FLTB.US,D,20150227,000000,44.9234,44.9413,44.8137,44.8396,4037.6002019282,0
+FLTB.US,D,20150302,000000,44.9413,44.9413,44.8137,44.8217,2457.6696881302,0
+FLTB.US,D,20150303,000000,44.8765,44.9154,44.7977,44.8964,1789508.5472359,0
+FLTB.US,D,20150304,000000,44.8964,44.8964,44.8396,44.8676,235696.5418746,0
+FLTB.US,D,20150305,000000,44.8217,44.9234,44.7977,44.8396,34321.106412117,0
+FLTB.US,D,20150306,000000,44.8396,44.8396,44.8137,44.8396,17776.475323819,0
+FLTB.US,D,20150309,000000,44.8396,44.8586,44.8307,44.8586,46622.495549073,0
+FLTB.US,D,20150310,000000,44.8864,44.9782,44.8496,44.9682,28847.023355739,0
+FLTB.US,D,20150311,000000,44.8964,44.8964,44.7599,44.8964,22139.089802871,0
+FLTB.US,D,20150312,000000,44.9602,45.0131,44.8396,44.9413,31192.342429555,0
+FLTB.US,D,20150313,000000,44.9413,44.9503,44.9054,44.9413,31307.702435324,0
+FLTB.US,D,20150316,000000,44.8676,44.9981,44.8676,44.9782,15764.195571007,0
+FLTB.US,D,20150317,000000,44.9782,44.9782,44.8964,44.9413,23704.97648988,0
+FLTB.US,D,20150318,000000,44.9981,45.0709,44.8496,44.9682,81617.705647077,0
+FLTB.US,D,20150319,000000,45.0061,45.0131,44.9324,44.9503,25269.860046403,0
+FLTB.US,D,20150320,000000,44.9682,44.9782,44.5007,44.8057,315861.71457947,0
+FLTB.US,D,20150323,000000,44.9882,45.0061,44.9054,44.9234,16097.234892011,0
+FLTB.US,D,20150324,000000,45.0131,45.0231,44.9154,44.9413,18562.929624021,0
+FLTB.US,D,20150325,000000,44.9981,45.0799,44.9054,44.9413,15541.500603347,0
+FLTB.US,D,20150326,000000,44.9324,45.0609,44.8765,45.0231,55187.223629585,0
+FLTB.US,D,20150327,000000,45.1816,45.1816,45.0081,45.0769,14258.496713095,0
+FLTB.US,D,20150330,000000,45.1108,45.1108,45.0479,45.0769,13963.576350519,0
+FLTB.US,D,20150331,000000,45.0769,45.1816,45.0579,45.1367,23348.865167723,0
+FLTB.US,D,20150401,000000,45.2084,45.2803,45.1906,45.2533,22899.462710464,0
+FLTB.US,D,20150402,000000,45.2713,45.2902,45.1178,45.2713,10499.766785984,0
+FLTB.US,D,20150406,000000,45.3261,45.361,45.2444,45.3071,31726.007847549,0
+FLTB.US,D,20150407,000000,45.2902,45.3331,45.1726,45.3331,15065.013622996,0
+FLTB.US,D,20150408,000000,45.2084,45.4846,45.1178,45.1367,2033035.5256761,0
+FLTB.US,D,20150409,000000,45.2533,45.2713,45.1018,45.1277,9564.8491740089,0
+FLTB.US,D,20150410,000000,45.2444,45.2444,45.1178,45.1906,14411.975677293,0
+FLTB.US,D,20150413,000000,45.2982,45.2982,45.0031,45.1178,5476.0893173481,0
+FLTB.US,D,20150414,000000,45.1726,45.1996,45.1556,45.1726,4465.9369190024,0
+FLTB.US,D,20150415,000000,45.3431,45.3521,45.2444,45.2444,3566.1288740012,0
+FLTB.US,D,20150416,000000,45.2713,45.4248,45.2713,45.361,3572.1476569109,0
+FLTB.US,D,20150417,000000,45.4079,45.4248,45.3709,45.3789,9160.5875885736,0
+FLTB.US,D,20150420,000000,45.4656,45.4746,45.3521,45.3789,72868.401557334,0
+FLTB.US,D,20150421,000000,45.4428,45.4487,45.3521,45.4079,23215.448813223,0
+FLTB.US,D,20150422,000000,45.4079,45.4487,45.3261,45.3979,12331.483051504,0
+FLTB.US,D,20150423,000000,45.3979,45.4248,45.2713,45.3889,12734.741506455,0
+FLTB.US,D,20150424,000000,45.4746,45.4746,45.3889,45.4168,38648.611324197,0
+FLTB.US,D,20150427,000000,45.4328,45.5304,45.4248,45.4846,201938.19166454,0
+FLTB.US,D,20150428,000000,45.4756,45.4756,45.2444,45.4089,13526.21145908,0
+FLTB.US,D,20150429,000000,45.362,45.3719,45.2902,45.362,7688.9951671503,0
+FLTB.US,D,20150430,000000,45.2713,45.3719,45.2084,45.3531,24185.475992171,0
+FLTB.US,D,20150501,000000,45.2803,45.3441,45.2344,45.2902,11143.776557322,0
+FLTB.US,D,20150504,000000,45.3341,45.3341,45.2533,45.2803,26079.386347759,0
+FLTB.US,D,20150505,000000,45.2344,45.2982,45.1457,45.2254,16718.172662196,0
+FLTB.US,D,20150506,000000,45.4587,45.4587,45.1178,45.1996,9930.991801016,0
+FLTB.US,D,20150507,000000,45.1906,45.2084,45.1646,45.2084,1813.6599167916,0
+FLTB.US,D,20150508,000000,45.2623,45.3271,45.2444,45.3081,4232.2075160087,0
+FLTB.US,D,20150511,000000,45.2623,45.2803,45.1906,45.2084,10699.389752489,0
+FLTB.US,D,20150512,000000,45.1996,45.2344,45.1726,45.2344,8196.5791925355,0
+FLTB.US,D,20150513,000000,45.3081,45.3441,45.2623,45.2713,18833.774854957,0
+FLTB.US,D,20150514,000000,45.2902,45.3719,45.1906,45.3441,32984.936606162,0
+FLTB.US,D,20150515,000000,45.362,45.4089,45.1996,45.4089,50050.19241615,0
+FLTB.US,D,20150518,000000,45.3441,45.3441,45.3341,45.3341,1802.6254814572,0
+FLTB.US,D,20150519,000000,45.5225,45.5225,45.2533,45.2713,59511.71915021,0
+FLTB.US,D,20150520,000000,45.1556,45.3271,45.1556,45.3081,15045.954143782,0
+FLTB.US,D,20150521,000000,45.2982,45.3441,45.2084,45.3441,16382.123949737,0
+FLTB.US,D,20150522,000000,45.2902,45.2982,45.1018,45.2803,16938.861368885,0
+FLTB.US,D,20150526,000000,45.2533,45.3081,45.2533,45.3081,10376.381736334,0
+FLTB.US,D,20150527,000000,45.2962,45.3331,45.2154,45.3331,13120.946743161,0
+FLTB.US,D,20150528,000000,45.3251,45.3421,45.2424,45.2783,12468.911927942,0
+FLTB.US,D,20150529,000000,45.3061,45.3511,45.3061,45.3511,784.44803923177,0
+FLTB.US,D,20150601,000000,45.3331,45.3421,45.1796,45.3061,9352.1855111992,0
+FLTB.US,D,20150602,000000,45.2424,45.2424,44.9931,45.0839,105445.06405612,0
+FLTB.US,D,20150603,000000,45.0091,45.1347,44.9832,44.9832,136158.91324435,0
+FLTB.US,D,20150604,000000,45.1168,45.1437,44.9931,45.0929,16586.762568667,0
+FLTB.US,D,20150605,000000,45.0659,45.0759,44.9284,45.0371,20264.238926497,0
+FLTB.US,D,20150608,000000,45.1008,45.1008,44.9732,45.0371,2553.9702146855,0
+FLTB.US,D,20150609,000000,45.0091,45.0559,44.9184,44.9463,57409.157653752,0
+FLTB.US,D,20150610,000000,44.9373,45.0371,44.9284,44.9652,5534.2708854753,0
+FLTB.US,D,20150611,000000,44.9931,45.0559,44.9184,45.0469,4591.3282296212,0
+FLTB.US,D,20150612,000000,45.0021,45.0469,45.0021,45.0181,4342.5518693534,0
+FLTB.US,D,20150615,000000,45.0659,45.1008,45.0281,45.0469,4342.5518693534,0
+FLTB.US,D,20150616,000000,44.9832,45.0659,44.9832,45.0181,893.78926209144,0
+FLTB.US,D,20150617,000000,45.1886,45.1886,44.9463,45.1636,36744.669663759,0
+FLTB.US,D,20150618,000000,45.1347,45.1986,45.0469,45.1986,2311497.5263851,0
+FLTB.US,D,20150619,000000,45.2244,45.2334,45.1088,45.2334,40522.459070086,0
+FLTB.US,D,20150622,000000,45.0559,45.2064,45.0559,45.1636,30504.194916879,0
+FLTB.US,D,20150623,000000,45.1257,45.1636,45.0281,45.1437,28907.211184837,0
+FLTB.US,D,20150624,000000,45.0469,45.1257,45.0021,45.0469,34069.320660394,0
+FLTB.US,D,20150625,000000,45.0839,45.1437,45.0021,45.0929,22042.789276315,0
+FLTB.US,D,20150626,000000,45.0449,45.0998,44.9443,45.0998,10686.349056184,0
+FLTB.US,D,20150629,000000,45.0998,45.1966,45.0449,45.1966,8237.7075424185,0
+FLTB.US,D,20150630,000000,45.0539,45.2224,45.0539,45.2044,10806.724714378,0
+FLTB.US,D,20150701,000000,44.9911,45.1327,44.9812,44.9911,24481.399485231,0
+FLTB.US,D,20150702,000000,45.1706,45.2224,45.0449,45.1786,19699.47646347,0
+FLTB.US,D,20150706,000000,45.2862,45.2862,45.1237,45.1237,25486.536231153,0
+FLTB.US,D,20150707,000000,45.3501,45.3501,45.1706,45.3231,12130.856954514,0
+FLTB.US,D,20150708,000000,45.3311,45.3311,45.1866,45.3231,13798.059820503,0
+FLTB.US,D,20150709,000000,45.1417,45.2942,45.1327,45.2763,12798.941857491,0
+FLTB.US,D,20150710,000000,45.2134,45.2134,45.0449,45.0449,4891.2642446216,0
+FLTB.US,D,20150713,000000,44.8606,45.1616,44.8606,45.1417,16919.801889671,0
+FLTB.US,D,20150714,000000,45.1866,45.2224,45.1417,45.1516,14405.956894383,0
+FLTB.US,D,20150715,000000,45.1706,45.2224,45.0361,45.0998,43044.329109252,0
+FLTB.US,D,20150716,000000,45.1616,45.3679,45.0361,45.1866,30494.163612029,0
+FLTB.US,D,20150717,000000,45.2314,45.2314,45.0261,45.0261,11464.778312506,0
+FLTB.US,D,20150720,000000,45.0909,45.1327,44.9812,45.1148,13909.407304333,0
+FLTB.US,D,20150721,000000,45.1237,45.1786,44.9533,45.1516,24042.028332824,0
+FLTB.US,D,20150722,000000,45.1078,45.1706,45.1078,45.1417,35057.404188072,0
+FLTB.US,D,20150723,000000,45.1078,45.1616,45.0449,45.0829,17585.880531678,0
+FLTB.US,D,20150724,000000,45.1706,45.1786,45.0261,45.0261,13240.31927087,0
+FLTB.US,D,20150727,000000,45.2763,45.2763,44.9911,45.0539,2373323.4675641,0
+FLTB.US,D,20150728,000000,45.0261,45.1786,45.0161,45.0449,50413.325651704,0
+FLTB.US,D,20150729,000000,45.0879,45.1486,45.0799,45.1486,17740.362626361,0
+FLTB.US,D,20150730,000000,45.042,45.1207,44.9682,45.0609,2773.6557908898,0
+FLTB.US,D,20150731,000000,45.1586,45.2484,45.1486,45.2384,6103.0458704426,0
+FLTB.US,D,20150803,000000,45.2842,45.3022,45.1946,45.2204,4828.0670240697,0
+FLTB.US,D,20150804,000000,45.1307,45.2204,45.0609,45.1486,8427.2992040743,0
+FLTB.US,D,20150805,000000,45.1048,45.1586,45.0509,45.1048,9203.7221994265,0
+FLTB.US,D,20150806,000000,45.1307,45.1586,45.1048,45.1048,2526.8856915919,0
+FLTB.US,D,20150807,000000,45.1307,45.1307,45.0879,45.1128,1548.8334687645,0
+FLTB.US,D,20150810,000000,45.4467,45.4467,45.0879,45.0879,5650.6340217296,0
+FLTB.US,D,20150811,000000,45.3211,45.3291,45.1207,45.1207,7206.4894038888,0
+FLTB.US,D,20150812,000000,45.2743,45.4029,45.0609,45.2124,264940.80490238,0
+FLTB.US,D,20150813,000000,45.2124,45.2942,45.2124,45.2942,669.08803346239,0
+FLTB.US,D,20150814,000000,45.0879,45.1676,45.0879,45.1486,3325.3775576129,0
+FLTB.US,D,20150817,000000,45.1846,45.1946,45.0879,45.0978,20850.067129708,0
+FLTB.US,D,20150818,000000,45.1207,45.1486,44.9782,45.0131,17636.037055925,0
+FLTB.US,D,20150819,000000,45.1307,45.2573,45.0231,45.2573,7434.2000239727,0
+FLTB.US,D,20150820,000000,45.3939,45.3939,45.1387,45.1387,6656.7738981356,0
+FLTB.US,D,20150821,000000,45.2743,45.3022,45.1307,45.1307,4658.537972113,0
+FLTB.US,D,20150824,000000,45.3022,45.4118,44.9044,45.1307,16556.668654119,0
+FLTB.US,D,20150825,000000,45.5783,45.5783,45.0609,45.0879,12417.75227321,0
+FLTB.US,D,20150826,000000,45.1307,45.2842,45.0609,45.2743,8427.2992040743,0
+FLTB.US,D,20150827,000000,45.2803,45.3799,45.0291,45.1447,10188.796335649,0
+FLTB.US,D,20150828,000000,45.4866,45.4866,45.0191,45.2713,6423.044495142,0
+FLTB.US,D,20150831,000000,45.3799,45.3799,45.1726,45.2444,4992.5804236017,0
+FLTB.US,D,20150901,000000,45.2623,45.2713,45.0669,45.0669,2219.9277631968,0
+FLTB.US,D,20150902,000000,45.2174,45.2982,45.0669,45.2803,6755.0806856608,0
+FLTB.US,D,20150903,000000,45.4258,45.4258,45.1008,45.2344,10523.841917622,0
+FLTB.US,D,20150904,000000,45.2254,45.3271,45.1816,45.1906,7084.1074847248,0
+FLTB.US,D,20150908,000000,45.4676,45.4676,45.1646,45.2623,5989.6921256431,0
+FLTB.US,D,20150909,000000,45.1726,45.2982,45.0849,45.1098,6537.4013704264,0
+FLTB.US,D,20150910,000000,45.362,45.362,45.1008,45.2982,12637.437849414,0
+FLTB.US,D,20150911,000000,45.3341,45.3341,45.1098,45.2344,8865.6672259979,0
+FLTB.US,D,20150914,000000,45.2174,45.3271,45.1267,45.1267,11845.967896788,0
+FLTB.US,D,20150915,000000,45.2444,45.2713,45.1008,45.1906,5311.5759178161,0
+FLTB.US,D,20150916,000000,45.2254,45.2623,45.0669,45.0759,5424.9296626156,0
+FLTB.US,D,20150917,000000,45.3081,45.3441,45.0669,45.3441,9303.0321174366,0
+FLTB.US,D,20150918,000000,45.3081,45.7668,45.0759,45.1008,289625.83987605,0
+FLTB.US,D,20150921,000000,45.1357,45.2084,45.1008,45.1098,37100.780985917,0
+FLTB.US,D,20150922,000000,45.2982,45.3719,45.1008,45.3719,69997.442109404,0
+FLTB.US,D,20150923,000000,45.3341,45.3441,45.2344,45.2803,1770.5253059387,0
+FLTB.US,D,20150924,000000,45.2623,45.3341,45.2623,45.3341,7121.223312668,0
+FLTB.US,D,20150925,000000,45.3081,45.4089,45.1447,45.362,261382.70107226,0
+FLTB.US,D,20150928,000000,45.3491,45.6531,45.2942,45.3849,199157.51396025,0
+FLTB.US,D,20150929,000000,45.5195,45.5195,45.358,45.4039,151648.25106249,0
+FLTB.US,D,20150930,000000,45.4916,45.4916,45.3669,45.4208,96013.63123661,0
+FLTB.US,D,20151001,000000,45.5614,45.5614,45.3391,45.3939,139919.64943244,0
+FLTB.US,D,20151002,000000,45.5614,45.5614,45.4398,45.5195,76988.258459028,0
+FLTB.US,D,20151005,000000,45.6999,45.7089,45.4477,45.4716,53377.576234734,0
+FLTB.US,D,20151006,000000,45.4627,45.5016,45.4547,45.4716,28758.747873064,0
+FLTB.US,D,20151007,000000,45.5703,45.5703,45.4298,45.4398,49887.685277589,0
+FLTB.US,D,20151008,000000,45.5524,45.5614,45.3849,45.4547,40817.379432661,0
+FLTB.US,D,20151009,000000,45.5364,45.5364,45.4477,45.4916,19243.052092817,0
+FLTB.US,D,20151012,000000,45.5195,45.6361,45.4477,45.4716,21845.172570781,0
+FLTB.US,D,20151013,000000,45.5614,45.5703,45.4477,45.4547,27763.642431992,0
+FLTB.US,D,20151014,000000,45.6063,45.6162,45.4547,45.6162,12278.317135802,0
+FLTB.US,D,20151015,000000,45.5873,45.7388,45.5195,45.681,53866.100780905,0
+FLTB.US,D,20151016,000000,45.681,45.8554,45.5614,45.681,32517.477800176,0
+FLTB.US,D,20151019,000000,45.8016,45.8306,45.4716,45.4716,192791.64790276,0
+FLTB.US,D,20151020,000000,45.5873,45.7288,45.3849,45.4627,70443.835175207,0
+FLTB.US,D,20151021,000000,45.5274,45.6063,45.4128,45.4716,54754.874390571,0
+FLTB.US,D,20151022,000000,45.5444,45.6261,45.4128,45.4627,18360.29726606,0
+FLTB.US,D,20151023,000000,45.5963,45.7189,45.4627,45.5614,572303.99801334,0
+FLTB.US,D,20151026,000000,45.5614,45.5963,45.4716,45.5873,9179.6470677876,0
+FLTB.US,D,20151027,000000,45.5963,45.6909,45.4716,45.6261,15817.361486709,0
+FLTB.US,D,20151028,000000,45.6631,45.7298,45.4726,45.5883,6209.3777018474,0
+FLTB.US,D,20151029,000000,45.4636,45.5195,45.4408,45.4477,23208.426899829,0
+FLTB.US,D,20151030,000000,45.5973,45.6172,45.3769,45.4926,11717.567194714,0
+FLTB.US,D,20151102,000000,45.5126,45.5454,45.3769,45.4477,19373.459055861,0
+FLTB.US,D,20151103,000000,45.4926,45.5126,45.4138,45.4408,11382.521612741,0
+FLTB.US,D,20151104,000000,45.4218,45.5126,45.3949,45.4218,16717.169531711,0
+FLTB.US,D,20151105,000000,45.3949,45.4636,45.3769,45.4636,4312.4579548048,0
+FLTB.US,D,20151106,000000,45.4477,45.4477,45.2504,45.3042,43106.523199319,0
+FLTB.US,D,20151109,000000,45.3042,45.3311,45.2134,45.2942,1568629.2457545,0
+FLTB.US,D,20151110,000000,45.3231,45.4218,45.2224,45.4049,22656.705133106,0
+FLTB.US,D,20151111,000000,45.2404,45.4408,45.1966,45.3859,30611.529878769,0
+FLTB.US,D,20151112,000000,45.2763,45.359,45.2404,45.3501,14811.221610304,0
+FLTB.US,D,20151113,000000,45.2314,45.4049,45.1866,45.3501,34042.236137301,0
+FLTB.US,D,20151116,000000,45.4477,45.5534,45.2763,45.2763,20333.454929959,0
+FLTB.US,D,20151117,000000,45.2593,45.4408,45.2593,45.4138,12601.325151956,0
+FLTB.US,D,20151118,000000,45.4926,45.5126,45.3311,45.5026,29288.400769118,0
+FLTB.US,D,20151119,000000,45.3311,45.3949,45.3311,45.3769,19008.319559339,0
+FLTB.US,D,20151120,000000,45.4308,45.4636,45.3311,45.3679,13922.448000637,0
+FLTB.US,D,20151123,000000,45.3949,45.4138,45.2673,45.2673,21109.877925311,0
+FLTB.US,D,20151124,000000,45.4218,45.4218,45.2862,45.2942,13150.037527224,0
+FLTB.US,D,20151125,000000,45.2872,47.5103,45.2872,45.3511,168736.57887363,0
+FLTB.US,D,20151127,000000,45.3052,45.3052,45.2514,45.2514,8610.8720828204,0
+FLTB.US,D,20151130,000000,45.5205,45.5205,45.2603,45.3779,40748.163429199,0
+FLTB.US,D,20151201,000000,45.5205,45.5294,45.3869,45.4646,23938.705892873,0
+FLTB.US,D,20151202,000000,45.5634,45.5634,45.3511,45.3959,37891.247808058,0
+FLTB.US,D,20151203,000000,45.2603,45.3511,45.2514,45.2773,19110.638868804,0
+FLTB.US,D,20151204,000000,45.2054,45.4148,45.1976,45.3779,18221.865259136,0
+FLTB.US,D,20151207,000000,45.3779,45.3779,45.2514,45.2952,16344.004991308,0
+FLTB.US,D,20151208,000000,45.3241,45.4318,45.3151,45.3869,24370.052001402,0
+FLTB.US,D,20151209,000000,45.4936,45.4936,45.2872,45.4736,28384.580202177,0
+FLTB.US,D,20151210,000000,45.4736,45.4736,45.3052,45.3779,46160.052395511,0
+FLTB.US,D,20151211,000000,45.3779,45.3779,45.2773,45.2872,19326.311923069,0
+FLTB.US,D,20151214,000000,45.2872,45.4148,45.1786,45.1876,46140.992916297,0
+FLTB.US,D,20151215,000000,45.359,45.359,45.1237,45.1786,20097.719265996,0
+FLTB.US,D,20151216,000000,45.359,45.359,45.1417,45.1876,12699.631939481,0
+FLTB.US,D,20151217,000000,45.2683,45.2683,45.0998,45.1327,75981.115452137,0
+FLTB.US,D,20151218,000000,45.2414,45.2414,45.0071,45.0151,19433.646884958,0
+FLTB.US,D,20151221,000000,45.3151,45.3151,45.1237,45.1237,13033.67439097,0
+FLTB.US,D,20151222,000000,45.1078,45.1616,45.0529,45.1237,19708.504637835,0
+FLTB.US,D,20151223,000000,45.0439,45.3511,44.9423,45.0151,38649.614454682,0
+FLTB.US,D,20151224,000000,45.0071,45.0759,44.9991,44.9991,10817.759149712,0
+FLTB.US,D,20151228,000000,45.0071,45.2144,44.9892,44.9892,18026.254814572,0
+FLTB.US,D,20151229,000000,45.2284,45.2284,44.9951,45.0311,21309.500891816,0
+FLTB.US,D,20151230,000000,45.1198,45.1297,44.9951,45.0111,18530.829448502,0
+FLTB.US,D,20151231,000000,45.1387,45.1756,44.9662,45.0589,31725.004717064,0
+FLTB.US,D,20160104,000000,45.0311,45.0789,44.9483,45.0689,29078.746497763,0
+FLTB.US,D,20160105,000000,45.0111,45.0869,44.9852,45.0111,29333.54164094,0
+FLTB.US,D,20160106,000000,45.1476,45.1476,44.8805,44.9393,299258.90192304,0
+FLTB.US,D,20160107,000000,45.1038,45.2024,43.9155,45.0869,98595.689104875,0
+FLTB.US,D,20160108,000000,44.9951,45.1078,44.9852,45.0489,24801.398109931,0
+FLTB.US,D,20160111,000000,45.1576,45.1666,45.0031,45.1128,25417.320227692,0
+FLTB.US,D,20160112,000000,45.1387,45.1576,45.0071,45.0489,22406.925642353,0
+FLTB.US,D,20160113,000000,45.1128,45.2204,45.0311,45.0529,31721.995325609,0
+FLTB.US,D,20160114,000000,45.2024,45.2114,45.0829,45.1198,17351.1479982,0
+FLTB.US,D,20160115,000000,45.5354,45.5354,45.1476,45.2064,39154.189088612,0
+FLTB.US,D,20160119,000000,45.3749,45.3839,45.0031,45.0031,134108.51453312,0
+FLTB.US,D,20160120,000000,45.2932,45.3291,45.1476,45.2204,94009.376527679,0
+FLTB.US,D,20160121,000000,45.1666,45.3979,45.1576,45.2733,35228.939500998,0
+FLTB.US,D,20160122,000000,45.3481,45.3481,45.0589,45.1666,39503.278497375,0
+FLTB.US,D,20160125,000000,45.0489,45.3659,45.0211,45.3381,2475263.5937057,0
+FLTB.US,D,20160126,000000,45.4537,45.5354,45.2114,45.3291,53275.256925269,0
+FLTB.US,D,20160127,000000,45.2294,45.4408,45.2294,45.3669,36506.927738826,0
+FLTB.US,D,20160128,000000,45.4627,45.4627,45.2743,45.4228,17548.764703734,0
+FLTB.US,D,20160129,000000,45.5524,45.5524,45.3669,45.4128,21057.715140094,0
+FLTB.US,D,20160201,000000,45.5116,45.5614,45.3849,45.3849,36691.503748057,0
+FLTB.US,D,20160202,000000,45.5274,45.5524,45.3759,45.5195,744218.49426329,0
+FLTB.US,D,20160203,000000,45.5195,45.5364,45.4208,45.4786,26197.755744984,0
+FLTB.US,D,20160204,000000,45.4547,45.5783,45.4547,45.4716,29874.228972329,0
+FLTB.US,D,20160205,000000,45.5274,45.5274,45.3849,45.4627,17547.76157325,0
+FLTB.US,D,20160208,000000,45.5016,45.5524,45.3759,45.5195,63983.674852121,0
+FLTB.US,D,20160209,000000,45.4547,45.5703,45.3999,45.4816,46250.334139156,0
+FLTB.US,D,20160210,000000,45.3979,45.5364,45.3979,45.4627,39300.646139415,0
+FLTB.US,D,20160211,000000,45.6162,45.8126,45.4398,45.4398,107546.62242209,0
+FLTB.US,D,20160212,000000,45.4716,45.5076,45.3759,45.3939,35516.83795018,0
+FLTB.US,D,20160216,000000,45.3669,45.6063,45.3669,45.4627,69350.42294661,0
+FLTB.US,D,20160217,000000,45.5116,45.5274,45.3759,45.3939,30654.664489621,0
+FLTB.US,D,20160218,000000,45.4547,45.5274,45.3849,45.4477,23142.220287822,0
+FLTB.US,D,20160219,000000,45.4128,45.5265,45.4128,45.4816,24327.920521034,0
+FLTB.US,D,20160222,000000,45.5116,45.5274,45.4627,45.4946,38246.355999731,0
+FLTB.US,D,20160223,000000,45.6621,45.6621,45.4398,45.4547,44927.205029506,0
+FLTB.US,D,20160224,000000,45.5823,45.5963,45.5016,45.5195,24266.729561452,0
+FLTB.US,D,20160225,000000,45.6671,45.6671,45.4966,45.5235,11759.698675082,0
+FLTB.US,D,20160226,000000,45.5235,45.6112,45.4866,45.5314,28763.763525488,0
+FLTB.US,D,20160229,000000,45.6391,45.6391,45.4438,45.5314,52565.040541923,0
+FLTB.US,D,20160301,000000,45.5484,45.6162,45.3071,45.3341,3856090.7625897,0
+FLTB.US,D,20160302,000000,45.3799,45.3799,45.2703,45.3371,15521.437993648,0
+FLTB.US,D,20160303,000000,45.4597,45.4597,45.2793,45.4089,22267.490504945,0
+FLTB.US,D,20160304,000000,45.5156,45.5156,45.3141,45.3989,22635.639392922,0
+FLTB.US,D,20160307,000000,45.3531,45.3719,45.2244,45.2793,916019.63676845,0
+FLTB.US,D,20160308,000000,45.4178,45.4438,45.3899,45.3899,17684.187319203,0
+FLTB.US,D,20160309,000000,45.4089,45.4348,45.3261,45.3899,16480.430737262,0
+FLTB.US,D,20160310,000000,45.3511,45.4497,45.3121,45.362,60262.060752953,0
+FLTB.US,D,20160311,000000,45.4676,45.4766,45.3271,45.4676,14556.426467126,0
+FLTB.US,D,20160314,000000,45.4348,45.4438,45.3341,45.4348,31989.831165091,0
+FLTB.US,D,20160315,000000,45.4966,45.4966,45.4178,45.4497,37697.643624463,0
+FLTB.US,D,20160316,000000,45.4258,45.5923,45.3659,45.5923,9680.2091797782,0
+FLTB.US,D,20160317,000000,45.676,45.7777,45.6481,45.7039,51387.365352591,0
+FLTB.US,D,20160318,000000,45.7976,45.8345,45.6211,45.6481,239470.31875898,0
+FLTB.US,D,20160321,000000,45.6671,45.686,45.6481,45.686,17668.137231444,0
+FLTB.US,D,20160322,000000,45.6311,45.7139,45.6311,45.6671,11858.005462607,0
+FLTB.US,D,20160323,000000,45.6211,45.7777,45.6211,45.7039,9441.4641243599,0
+FLTB.US,D,20160324,000000,45.7139,45.7777,45.676,45.7678,34580.917207719,0
+FLTB.US,D,20160328,000000,45.6391,45.8345,45.6391,45.8056,49398.157600932,0
+FLTB.US,D,20160329,000000,45.8594,45.9511,45.7767,45.9511,58216.677694138,0
+FLTB.US,D,20160330,000000,45.9601,45.9791,45.9033,45.9511,37680.590406218,0
+FLTB.US,D,20160331,000000,46.0708,46.0708,45.8385,45.9511,12834.051424464,0
+FLTB.US,D,20160401,000000,45.9173,46.0418,45.8953,45.989,10639.201923392,0
+FLTB.US,D,20160404,000000,46.0418,46.0608,45.9511,46.0508,36106.67867533,0
+FLTB.US,D,20160405,000000,46.0976,46.0976,46.01,46.0976,19717.532812199,0
+FLTB.US,D,20160406,000000,46.1256,46.1256,46.0418,46.0888,3758426.9817053,0
+FLTB.US,D,20160407,000000,46.1176,46.1176,46.0159,46.0888,34410.385025278,0
+FLTB.US,D,20160408,000000,46.1456,46.1735,46.0658,46.0888,58186.583779589,0
+FLTB.US,D,20160411,000000,46.1924,46.1924,46.0888,46.0888,44273.163953318,0
+FLTB.US,D,20160412,000000,46.2353,46.2353,45.9811,46.1256,34548.817032201,0
+FLTB.US,D,20160413,000000,46.0888,46.1535,46.0259,46.0888,52345.354965719,0
+FLTB.US,D,20160414,000000,46.1256,46.1256,46.006,46.0608,47924.55891854,0
+FLTB.US,D,20160415,000000,46.0418,46.0798,45.998,46.0418,36755.704099094,0
+FLTB.US,D,20160418,000000,46.0259,46.1076,46.0159,46.0888,27944.205919283,0
+FLTB.US,D,20160419,000000,46.0888,46.0888,46.0508,46.0708,25019.077425166,0
+FLTB.US,D,20160420,000000,46.0888,46.0888,45.998,46.0508,25017.071164196,0
+FLTB.US,D,20160421,000000,46.0159,46.0159,45.9511,45.9741,36127.744415515,0
+FLTB.US,D,20160422,000000,45.9511,46.0159,45.9511,45.9511,43206.836247814,0
+FLTB.US,D,20160425,000000,45.9323,45.9791,45.9133,45.9133,50167.55868289,0
+FLTB.US,D,20160426,000000,45.9601,45.9841,45.8764,45.8953,32025.94386255,0
+FLTB.US,D,20160427,000000,45.9431,46.0279,45.9153,45.9253,51298.08673943,0
+FLTB.US,D,20160428,000000,46.001,46.0438,45.9253,45.991,21316.522805211,0
+FLTB.US,D,20160429,000000,46.1096,46.1096,46.008,46.0279,54846.159264703,0
+FLTB.US,D,20160502,000000,46.0908,46.0908,46.0349,46.0349,23765.164318977,0
+FLTB.US,D,20160503,000000,46.0908,46.1196,46.0728,46.0728,22315.640768223,0
+FLTB.US,D,20160504,000000,46.0947,46.1565,46.0628,46.0908,18718.414849188,0
+FLTB.US,D,20160505,000000,46.1376,46.2043,46.0908,46.1376,67170.620402811,0
+FLTB.US,D,20160506,000000,46.2453,46.2453,46.1196,46.2113,20263.235796012,0
+FLTB.US,D,20160509,000000,46.2373,46.2522,46.1376,46.1665,24002.90624391,0
+FLTB.US,D,20160510,000000,46.1096,46.2453,46.1096,46.1844,13909.407304333,0
+FLTB.US,D,20160511,000000,46.1944,46.1944,46.1196,46.1236,3635565.5661695,0
+FLTB.US,D,20160512,000000,46.0996,46.1755,46.0908,46.0996,24301.839128426,0
+FLTB.US,D,20160513,000000,46.2373,46.2373,46.0996,46.1475,13685.709206188,0
+FLTB.US,D,20160516,000000,46.1276,46.1844,46.008,46.1755,23964.787285482,0
+FLTB.US,D,20160517,000000,46.2113,46.2113,45.7608,46.0758,20715.647644725,0
+FLTB.US,D,20160518,000000,46.0349,46.0728,45.9481,45.9711,7399.0904569994,0
+FLTB.US,D,20160519,000000,45.9431,46,45.9431,45.997,12636.434718929,0
+FLTB.US,D,20160520,000000,46.008,46.008,45.9811,45.998,4131.8944675136,0
+FLTB.US,D,20160523,000000,46.0438,46.0438,45.9183,45.9711,53250.178663145,0
+FLTB.US,D,20160524,000000,45.8784,46.0349,45.8784,46.0349,27797.74886848,0
+FLTB.US,D,20160525,000000,45.9531,46.0349,45.9431,45.992,12912.295602291,0
+FLTB.US,D,20160526,000000,45.995,46.0568,45.99,46.0169,6962.7286960457,0
+FLTB.US,D,20160527,000000,46.0339,46.0339,45.99,46.0339,12566.215584983,0
+FLTB.US,D,20160531,000000,46.0339,46.0339,45.8873,46.007,11359.449611586,0
+FLTB.US,D,20160601,000000,46.007,46.0618,45.99,46.007,17471.523656394,0
+FLTB.US,D,20160602,000000,46.0508,46.0986,46.007,46.0986,8811.4981798106,0
+FLTB.US,D,20160603,000000,46.2373,46.2522,46.1735,46.2383,10775.627669345,0
+FLTB.US,D,20160606,000000,46.2971,46.2971,46.1934,46.2711,9225.7910700954,0
+FLTB.US,D,20160607,000000,46.2611,46.2891,46.2273,46.2711,23767.170579946,0
+FLTB.US,D,20160608,000000,46.2273,46.2891,46.2273,46.2711,14248.465408245,0
+FLTB.US,D,20160609,000000,46.2891,46.2971,46.2611,46.2891,10678.324012305,0
+FLTB.US,D,20160610,000000,46.306,46.315,46.2552,46.2711,13732.856338981,0
+FLTB.US,D,20160613,000000,46.3788,46.3788,46.2711,46.3509,10812.743497288,0
+FLTB.US,D,20160614,000000,46.306,46.3429,46.2611,46.2971,20117.781875694,0
+FLTB.US,D,20160615,000000,46.3608,47.4943,46.3509,46.3788,43204.829986844,0
+FLTB.US,D,20160616,000000,46.4795,46.5243,46.3708,46.4526,14531.348205002,0
+FLTB.US,D,20160617,000000,46.3958,46.4078,46.3608,46.3888,24908.733071821,0
+FLTB.US,D,20160620,000000,46.4795,46.4795,46.312,46.3708,19584.1164577,0
+FLTB.US,D,20160621,000000,46.315,46.5881,46.2611,46.327,9850.7413622199,0
+FLTB.US,D,20160622,000000,46.2791,46.4058,46.1834,46.4058,23527.422394043,0
+FLTB.US,D,20160623,000000,46.4506,46.4506,46.3848,46.3868,2828.8279675621,0
+FLTB.US,D,20160624,000000,46.3509,46.645,46.3509,46.4097,9773.5003148787,0
+FLTB.US,D,20160627,000000,46.5692,46.5692,46.306,46.5493,7582.6633357455,0
+FLTB.US,D,20160628,000000,46.5393,46.7018,46.5153,46.5543,18476.660402315,0
+FLTB.US,D,20160629,000000,46.5483,46.6081,46.5233,46.5233,14704.889778898,0
+FLTB.US,D,20160630,000000,46.5583,46.6071,46.4496,46.5782,9220.7754176706,0
+FLTB.US,D,20160701,000000,46.636,46.6719,46.4606,46.626,33161.487571514,0
+FLTB.US,D,20160705,000000,46.6818,46.6918,46.646,46.654,12356.561313628,0
+FLTB.US,D,20160706,000000,46.6998,48.0515,46.5583,46.626,22273.509287854,0
+FLTB.US,D,20160707,000000,46.7536,46.7536,46.5782,46.6818,29539.183390356,0
+FLTB.US,D,20160708,000000,46.5971,46.7267,46.5971,46.6918,11022.397768643,0
+FLTB.US,D,20160711,000000,46.646,46.6918,46.5971,46.646,56390.980211527,0
+FLTB.US,D,20160712,000000,46.5971,46.5971,46.5104,46.5323,23799.270755466,0
+FLTB.US,D,20160713,000000,46.4326,46.7088,46.4236,46.5871,24894.689245032,0
+FLTB.US,D,20160714,000000,46.5971,46.6161,46.5732,46.5871,53818.953648112,0
+FLTB.US,D,20160715,000000,46.5822,46.646,46.5483,46.5583,22248.431025731,0
+FLTB.US,D,20160718,000000,46.5074,46.6998,46.5074,46.5851,22674.761481835,0
+FLTB.US,D,20160719,000000,46.626,46.636,46.5393,46.6071,25026.099338561,0
+FLTB.US,D,20160720,000000,46.5971,46.626,46.5483,46.6161,12365.589487993,0
+FLTB.US,D,20160721,000000,46.654,46.654,46.5812,46.6161,22172.193108874,0
+FLTB.US,D,20160722,000000,46.6719,46.6719,46.5782,46.636,16373.095775372,0
+FLTB.US,D,20160725,000000,46.663,46.7028,46.5782,46.5782,23188.36429013,0
+FLTB.US,D,20160726,000000,46.7536,46.7536,46.5782,46.5871,12410.730359815,0
+FLTB.US,D,20160727,000000,46.7736,46.7736,46.628,46.7018,17676.162275323,0
+FLTB.US,D,20160728,000000,46.7277,46.7277,46.658,46.7108,23009.807063809,0
+FLTB.US,D,20160729,000000,46.7835,46.8015,46.649,46.7556,20492.952677066,0
+FLTB.US,D,20160801,000000,46.8015,46.8015,46.6928,46.7178,20841.038955345,0
+FLTB.US,D,20160802,000000,46.7198,46.7198,46.656,46.6738,17874.782111344,0
+FLTB.US,D,20160803,000000,46.656,46.7476,46.656,46.7108,17144.503118299,0
+FLTB.US,D,20160804,000000,46.7736,46.8115,46.7387,46.7835,14497.241768513,0
+FLTB.US,D,20160805,000000,46.7736,46.7736,46.6738,46.6828,24534.565400935,0
+FLTB.US,D,20160808,000000,46.648,46.656,46.5722,46.656,29505.076953867,0
+FLTB.US,D,20160809,000000,46.7108,46.7108,46.5702,46.5891,15466.265816976,0
+FLTB.US,D,20160810,000000,46.6091,46.7377,46.6091,46.638,22005.673448373,0
+FLTB.US,D,20160811,000000,46.7646,46.7646,46.656,46.665,11316.315000733,0
+FLTB.US,D,20160812,000000,46.7556,46.7646,46.657,46.7646,9167.6095019682,0
+FLTB.US,D,20160815,000000,46.7646,46.7646,46.665,46.7476,11016.378985733,0
+FLTB.US,D,20160816,000000,46.665,46.7108,46.5702,46.656,25922.897992106,0
+FLTB.US,D,20160817,000000,46.6938,46.7038,46.6141,46.648,12618.3783702,0
+FLTB.US,D,20160818,000000,46.7377,46.7935,46.665,46.7696,9731.3688345108,0
+FLTB.US,D,20160819,000000,46.7377,46.7377,46.6181,46.7108,29409.779557797,0
+FLTB.US,D,20160822,000000,46.7377,46.7556,46.6938,46.6938,54572.30464231,0
+FLTB.US,D,20160823,000000,46.7556,46.7835,46.665,46.7377,8547.6748622684,0
+FLTB.US,D,20160824,000000,46.7646,46.7646,46.7078,46.7347,16004.946887396,0
+FLTB.US,D,20160825,000000,46.6738,46.7476,46.6738,46.7198,22046.801798256,0
+FLTB.US,D,20160826,000000,46.7188,46.7188,46.6091,46.6181,7288.7461036548,0
+FLTB.US,D,20160829,000000,46.6748,46.7118,46.6191,46.7118,72303.639094307,0
+FLTB.US,D,20160830,000000,46.629,46.7118,46.6001,46.6191,45249.209915175,0
+FLTB.US,D,20160831,000000,46.649,46.7028,46.6001,46.6948,15947.768449753,0
+FLTB.US,D,20160901,000000,46.649,46.7118,46.639,46.6748,28611.287691775,0
+FLTB.US,D,20160902,000000,46.629,46.7387,46.629,46.7068,6580.5359812793,0
+FLTB.US,D,20160906,000000,46.6948,46.7845,46.6768,46.7566,22521.282517637,0
+FLTB.US,D,20160907,000000,46.7208,46.7566,46.7188,46.7387,14402.947502928,0
+FLTB.US,D,20160908,000000,46.7248,46.7486,46.6948,46.7118,6414.0163207774,0
+FLTB.US,D,20160909,000000,46.6191,46.7028,46.5712,46.629,23368.927777422,0
+FLTB.US,D,20160912,000000,46.6748,46.6748,46.5712,46.627,7149.3109662466,0
+FLTB.US,D,20160913,000000,46.6748,46.6748,46.5812,46.5812,4607.3783173805,0
+FLTB.US,D,20160914,000000,46.6191,46.7118,46.5812,46.5812,11745.654848293,0
+FLTB.US,D,20160915,000000,46.5712,46.6948,46.5712,46.659,3134.7827654722,0
+FLTB.US,D,20160916,000000,46.647,46.6748,46.5981,46.6131,4884.242331227,0
+FLTB.US,D,20160919,000000,46.666,46.6948,46.639,46.639,16048.081498248,0
+FLTB.US,D,20160920,000000,46.639,46.666,46.5333,46.5613,33558.727243554,0
+FLTB.US,D,20160921,000000,46.5712,46.657,46.5513,46.5812,20482.921372217,0
+FLTB.US,D,20160922,000000,46.5812,46.657,46.5812,46.6181,21429.87655001,0
+FLTB.US,D,20160923,000000,46.629,46.652,46.5901,46.649,13711.790598797,0
+FLTB.US,D,20160926,000000,46.6848,46.7287,46.6191,46.6948,8994.0679280717,0
+FLTB.US,D,20160927,000000,46.6948,46.6978,46.6709,46.6848,4699.666321996,0
+FLTB.US,D,20160928,000000,46.6998,46.7586,46.6689,46.6978,14732.977432477,0
+FLTB.US,D,20160929,000000,46.6768,46.7407,46.651,46.6719,29188.087720623,0
+FLTB.US,D,20160930,000000,46.7138,46.7407,46.654,46.7138,13573.358591873,0
+FLTB.US,D,20161003,000000,46.7228,46.7228,46.5921,46.5921,17143.499987815,0
+FLTB.US,D,20161004,000000,46.6968,46.6968,46.5832,46.659,15953.787232662,0
+FLTB.US,D,20161005,000000,46.651,46.651,46.5193,46.5193,18596.032930024,0
+FLTB.US,D,20161006,000000,46.6021,46.6111,46.5104,46.5104,11430.671876018,0
+FLTB.US,D,20161007,000000,46.5353,46.5732,46.5163,46.5233,5594.4587145724,0
+FLTB.US,D,20161010,000000,46.5104,46.5941,46.4935,46.5094,20173.957182852,0
+FLTB.US,D,20161011,000000,46.4645,46.5293,46.4645,46.4995,7997.9593565152,0
+FLTB.US,D,20161012,000000,46.4745,46.6021,46.4745,46.4935,21486.051857168,0
+FLTB.US,D,20161013,000000,46.6111,46.631,46.5193,46.621,31444.128181278,0
+FLTB.US,D,20161014,000000,46.5633,46.621,46.5373,46.621,13443.954759315,0
+FLTB.US,D,20161017,000000,46.651,46.651,46.5971,46.631,5211.262869321,0
+FLTB.US,D,20161018,000000,46.5633,46.6768,46.5633,46.5921,35132.638974443,0
+FLTB.US,D,20161019,000000,46.5732,46.6868,46.5732,46.6111,16002.940626425,0
+FLTB.US,D,20161020,000000,46.6868,46.7307,46.6161,46.7138,32562.618671998,0
+FLTB.US,D,20161021,000000,46.7038,46.7038,46.5921,46.6679,29471.973647864,0
+FLTB.US,D,20161024,000000,46.6768,46.7228,46.5772,46.621,14849.340568731,0
+FLTB.US,D,20161025,000000,46.641,46.6868,46.5453,46.6768,11015.375855248,0
+FLTB.US,D,20161026,000000,46.651,46.6679,46.5832,46.6679,26805.652818863,0
+FLTB.US,D,20161027,000000,46.6051,46.662,46.5134,46.5293,28563.137428498,0
+FLTB.US,D,20161028,000000,46.6051,46.654,46.5373,46.5373,10300.143819478,0
+FLTB.US,D,20161031,000000,46.5223,46.662,46.5223,46.654,26566.907763445,0
+FLTB.US,D,20161101,000000,46.644,46.644,46.5373,46.5373,11560.075708576,0
+FLTB.US,D,20161102,000000,46.5223,46.6141,46.5223,46.5563,4851.1390252236,0
+FLTB.US,D,20161103,000000,46.5054,46.6898,46.5054,46.5851,44040.437680808,0
+FLTB.US,D,20161104,000000,46.5463,46.6978,46.5463,46.634,12827.02951107,0
+FLTB.US,D,20161107,000000,46.5373,46.7018,46.5223,46.6898,2901183.7694417,0
+FLTB.US,D,20161108,000000,46.5463,46.6151,46.5293,46.5293,28984.452232177,0
+FLTB.US,D,20161109,000000,46.5054,46.5762,46.3678,46.3868,28232.104368464,0
+FLTB.US,D,20161110,000000,46.3578,46.4775,46.3021,46.3021,26438.507061372,0
+FLTB.US,D,20161111,000000,46.3021,46.4028,46.2661,46.2751,40043.965828764,0
+FLTB.US,D,20161114,000000,46.1854,46.2263,46.1286,46.1824,54579.326555705,0
+FLTB.US,D,20161115,000000,46.1006,46.2741,46.1006,46.1386,60813.782519676,0
+FLTB.US,D,20161116,000000,46.1286,46.2403,46.1106,46.1794,22536.329474912,0
+FLTB.US,D,20161117,000000,46.2313,46.2313,46.0908,46.1106,45583.252366663,0
+FLTB.US,D,20161118,000000,46.0908,46.2013,46.0219,46.0918,34757.468173071,0
+FLTB.US,D,20161121,000000,46.0349,46.1854,46.0189,46.0538,37047.615070214,0
+FLTB.US,D,20161122,000000,46.1206,46.1535,46.0448,46.0448,75146.510888658,0
+FLTB.US,D,20161123,000000,46,46.0568,45.992,46.0189,19969.318563922,0
+FLTB.US,D,20161125,000000,45.9441,46.0379,45.9441,45.9631,19208.945656329,0
+FLTB.US,D,20161128,000000,46.0508,46.0698,45.9701,45.9881,18550.892058201,0
+FLTB.US,D,20161129,000000,46.0598,46.0878,45.9681,46.0409,17514.658267246,0
+FLTB.US,D,20161130,000000,45.9501,46.0688,45.9501,45.997,23620.713529144,0
+FLTB.US,D,20161201,000000,45.9501,46.0319,45.9123,45.9323,36587.178177622,0
+FLTB.US,D,20161202,000000,45.9023,46.0409,45.9023,45.9881,56183.332201142,0
+FLTB.US,D,20161205,000000,45.9401,46.0409,45.9223,45.9591,59577.925762216,0
+FLTB.US,D,20161206,000000,45.9591,46.0409,45.9591,46.0249,24995.002293527,0
+FLTB.US,D,20161207,000000,46.0409,46.1436,46.005,46.0319,46122.936567567,0
+FLTB.US,D,20161208,000000,46.015,46.0788,46.005,46.015,120171.0195752,0
+FLTB.US,D,20161209,000000,45.997,46.0518,45.9323,45.9591,309322.30694807,0
+FLTB.US,D,20161212,000000,45.9223,45.9881,45.8754,45.9681,93335.272841791,0
+FLTB.US,D,20161213,000000,45.9223,45.997,45.9223,45.9881,39844.342862258,0
+FLTB.US,D,20161214,000000,45.9501,46.013,45.7658,45.8943,44046.456463719,0
+FLTB.US,D,20161215,000000,45.7488,45.8684,45.683,45.8584,343631.37579437,0
+FLTB.US,D,20161216,000000,45.7308,45.8584,45.7308,45.8584,37447.86413371,0
+FLTB.US,D,20161219,000000,45.8584,45.9411,45.7856,45.8584,37655.512144095,0
+FLTB.US,D,20161220,000000,45.7658,45.9401,45.7658,45.9323,32867.570339424,0
+FLTB.US,D,20161221,000000,45.7956,45.9781,45.7856,45.8943,37604.352489363,0
+FLTB.US,D,20161222,000000,45.8754,45.9781,45.8754,45.8943,38873.312552825,0
+FLTB.US,D,20161223,000000,45.8515,45.997,45.8415,45.997,17338.107301895,0
+FLTB.US,D,20161227,000000,45.8325,45.9681,45.8325,45.8853,47301.614887384,0
+FLTB.US,D,20161228,000000,45.8624,45.9631,45.8176,45.9541,93297.153883364,0
+FLTB.US,D,20161229,000000,45.9163,46.0349,45.9163,45.9541,22097.961452988,0
+FLTB.US,D,20161230,000000,45.9541,46.0538,45.9441,46.0179,21554.264730145,0
+FLTB.US,D,20170103,000000,45.9352,46.0448,45.9163,46.0189,38053.754946621,0
+FLTB.US,D,20170104,000000,45.9721,46.0488,45.9721,46.0349,51140.595253293,0
+FLTB.US,D,20170105,000000,46.0538,46.2133,46.0468,46.1775,23914.630761235,0
+FLTB.US,D,20170106,000000,46.0908,46.1426,46.009,46.0349,56677.875530223,0
+FLTB.US,D,20170109,000000,46.0289,46.1705,46.0289,46.1306,33305.938361347,0
+FLTB.US,D,20170110,000000,46.0728,46.2123,46.0728,46.1286,21555.26786063,0
+FLTB.US,D,20170111,000000,46.1106,46.2413,46.0996,46.1495,21049.690096214,0
+FLTB.US,D,20170112,000000,46.1854,46.2223,46.1485,46.1485,19767.689336447,0
+FLTB.US,D,20170113,000000,46.1485,46.2223,46.1106,46.1106,19844.930383788,0
+FLTB.US,D,20170117,000000,46.313,46.313,46.1006,46.1286,169236.13785513,0
+FLTB.US,D,20170118,000000,46.2223,46.2313,46.0728,46.0908,203126.90128921,0
+FLTB.US,D,20170119,000000,46.1386,46.1386,46.0538,46.1006,1761304.5305211,0
+FLTB.US,D,20170120,000000,46.1485,46.1675,46.0448,46.1106,17457.479829604,0
+FLTB.US,D,20170123,000000,46.1675,46.3011,46.0828,46.2313,26116.502175703,0
+FLTB.US,D,20170124,000000,46.2572,46.3031,46.1106,46.1106,16220.61994166,0
+FLTB.US,D,20170125,000000,46.2053,46.2413,46.0189,46.0538,57747.212627181,0
+FLTB.US,D,20170126,000000,46.1954,46.2123,46.0728,46.1396,50029.126675967,0
+FLTB.US,D,20170127,000000,46.2731,46.2731,46.1446,46.2373,22213.321458757,0
+FLTB.US,D,20170130,000000,46.1066,46.2183,46.0798,46.1814,24494.440181536,0
+FLTB.US,D,20170131,000000,46.1775,46.2453,46.1635,46.1914,32070.081603887,0
+FLTB.US,D,20170201,000000,46.2273,46.2273,46.0788,46.1346,35458.656382052,0
+FLTB.US,D,20170202,000000,46.2273,46.2273,46.1066,46.1635,27639.254251858,0
+FLTB.US,D,20170203,000000,46.2631,46.317,46.1595,46.2273,49469.379865365,0
+FLTB.US,D,20170206,000000,46.2453,46.337,46.2453,46.2911,79544.234934684,0
+FLTB.US,D,20170207,000000,46.3648,46.3648,46.2731,46.2731,53418.704584616,0
+FLTB.US,D,20170208,000000,46.2731,46.3628,46.2731,46.309,30011.657848768,0
+FLTB.US,D,20170209,000000,46.3838,46.3838,46.2731,46.2731,30667.705185925,0
+FLTB.US,D,20170210,000000,46.2093,46.319,46.2093,46.2631,16453.346214168,0
+FLTB.US,D,20170213,000000,46.319,46.319,46.2542,46.2731,53930.301131942,0
+FLTB.US,D,20170214,000000,46.2731,46.3549,46.2013,46.2373,57648.905839656,0
+FLTB.US,D,20170215,000000,46.2183,46.3041,46.1725,46.1914,17608.952532831,0
+FLTB.US,D,20170216,000000,46.309,46.309,46.2473,46.2631,42646.086306726,0
+FLTB.US,D,20170217,000000,46.3838,46.3838,46.2811,46.3001,18041.301771846,0
+FLTB.US,D,20170221,000000,46.3648,46.3748,46.3001,46.3549,40508.415243296,0
+FLTB.US,D,20170222,000000,46.3918,46.3918,46.2911,46.329,17741.365756846,0
+FLTB.US,D,20170223,000000,46.3748,46.4008,46.3748,46.3918,8344.0393738234,0
+FLTB.US,D,20170224,000000,46.4616,46.5812,46.4306,46.5183,26717.377336188,0
+FLTB.US,D,20170227,000000,46.5423,46.5423,46.4058,46.4616,1340613.6740032,0
+FLTB.US,D,20170228,000000,46.4058,46.5094,46.3888,46.3888,10817.759149712,0
+FLTB.US,D,20170301,000000,46.2861,46.4157,46.2861,46.314,24319.895477154,0
+FLTB.US,D,20170302,000000,46.3698,46.3698,46.2681,46.2861,19737.595421899,0
+FLTB.US,D,20170303,000000,46.2761,46.3788,46.2761,46.3598,9588.9243056477,0
+FLTB.US,D,20170306,000000,46.3788,46.4336,46.2951,46.3041,19163.804784506,0
+FLTB.US,D,20170307,000000,46.2861,46.3758,46.2861,46.324,9118.4561082056,0
+FLTB.US,D,20170308,000000,46.2681,46.333,46.2093,46.2233,19352.393315677,0
+FLTB.US,D,20170309,000000,46.1775,46.3011,46.1775,46.2133,23008.803933324,0
+FLTB.US,D,20170310,000000,46.1964,46.2951,46.1775,46.2323,18299.106306478,0
+FLTB.US,D,20170313,000000,46.1864,46.2811,46.1775,46.1775,66146.424177676,0
+FLTB.US,D,20170314,000000,46.2582,46.2582,46.1595,46.1685,16410.211603315,0
+FLTB.US,D,20170315,000000,46.2582,46.322,46.1794,46.2861,10464.65721901,0
+FLTB.US,D,20170316,000000,46.3888,46.3908,46.324,46.333,11510.922314814,0
+FLTB.US,D,20170317,000000,46.4058,46.4157,46.333,46.3698,11946.280945283,0
+FLTB.US,D,20170320,000000,46.333,46.4068,46.2951,46.3419,13709.784337827,0
+FLTB.US,D,20170321,000000,46.3419,46.4795,46.3419,46.3788,13646.587117275,0
+FLTB.US,D,20170322,000000,46.4058,46.5373,46.4058,46.4058,19023.366516613,0
+FLTB.US,D,20170323,000000,46.5183,46.5183,46.3958,46.4616,10783.652713224,0
+FLTB.US,D,20170324,000000,46.5253,46.5253,46.3788,46.4246,18051.333076695,0
+FLTB.US,D,20170327,000000,46.5513,46.5513,46.4576,46.4576,14337.744021406,0
+FLTB.US,D,20170328,000000,46.4715,46.5712,46.4556,46.4905,8469.4306844422,0
+FLTB.US,D,20170329,000000,46.4546,46.4965,46.4177,46.4177,26809.665340804,0
+FLTB.US,D,20170330,000000,46.4735,46.4925,46.4217,46.4925,9330.1166405303,0
+FLTB.US,D,20170331,000000,46.5263,46.5633,46.4446,46.4446,24606.790795851,0
+FLTB.US,D,20170403,000000,46.5633,46.5911,46.4825,46.5025,36442.727387789,0
+FLTB.US,D,20170404,000000,46.5104,46.5832,46.5025,46.5025,12613.362717775,0
+FLTB.US,D,20170405,000000,46.5732,46.5792,46.4925,46.5353,31298.67426096,0
+FLTB.US,D,20170406,000000,46.5433,46.5921,46.5193,46.5682,43274.045990306,0
+FLTB.US,D,20170407,000000,46.631,46.631,46.4546,46.4546,48812.329397721,0
+FLTB.US,D,20170410,000000,46.5832,46.5832,46.4546,46.4546,31224.442605074,0
+FLTB.US,D,20170411,000000,46.5104,46.5732,46.5104,46.5353,19246.061484272,0
+FLTB.US,D,20170412,000000,46.5633,46.6111,46.5433,46.5832,15938.740275388,0
+FLTB.US,D,20170413,000000,46.641,46.6858,46.631,46.65,16861.620321543,0
+FLTB.US,D,20170417,000000,46.641,46.654,46.641,46.641,7698.0233415148,0
+FLTB.US,D,20170418,000000,46.651,46.6958,46.651,46.6768,5611.5119328165,0
+FLTB.US,D,20170419,000000,46.6748,46.6998,46.6748,46.6938,14229.405929032,0
+FLTB.US,D,20170420,000000,46.6868,46.6868,46.641,46.663,10580.01722478,0
+FLTB.US,D,20170421,000000,46.7138,46.7138,46.663,46.6768,48316.782938156,0
+FLTB.US,D,20170424,000000,46.651,46.659,46.6021,46.657,13146.025005285,0
+FLTB.US,D,20170425,000000,46.6111,46.629,46.5633,46.5633,9029.177495045,0
+FLTB.US,D,20170426,000000,46.621,46.621,46.5633,46.6111,7451.2532422169,0
+FLTB.US,D,20170427,000000,46.6111,46.6768,46.6111,46.651,11950.293467222,0
+FLTB.US,D,20170428,000000,46.651,46.654,46.6101,46.654,4326.5017815942,0
+FLTB.US,D,20170501,000000,46.7138,46.7307,46.631,46.643,18685.311543185,0
+FLTB.US,D,20170502,000000,46.631,46.7038,46.631,46.6768,7729.1203865483,0
+FLTB.US,D,20170503,000000,46.6768,46.6768,46.6121,46.6121,4566.2499674975,0
+FLTB.US,D,20170504,000000,46.6021,46.651,46.6021,46.651,17931.960548987,0
+FLTB.US,D,20170505,000000,46.5921,46.651,46.5921,46.641,15952.784102177,0
+FLTB.US,D,20170508,000000,46.6021,46.634,46.5921,46.5921,9215.7597652459,0
+FLTB.US,D,20170509,000000,46.5533,46.621,46.5533,46.5832,12750.791594214,0
+FLTB.US,D,20170510,000000,46.6679,46.6679,46.6131,46.6161,3851.0179317273,0
+FLTB.US,D,20170511,000000,46.631,46.659,46.6031,46.632,11683.460758226,0
+FLTB.US,D,20170512,000000,46.631,46.7078,46.631,46.7078,5681.7310667631,0
+FLTB.US,D,20170515,000000,46.6768,46.7098,46.6768,46.7098,2263.0623740497,0
+FLTB.US,D,20170516,000000,46.7407,46.7407,46.7048,46.7138,7840.4678703779,0
+FLTB.US,D,20170517,000000,46.7506,46.8245,46.7506,46.7965,4726.7508450896,0
+FLTB.US,D,20170518,000000,46.7875,46.8045,46.7596,46.7596,4240.2325598884,0
+FLTB.US,D,20170519,000000,46.8155,46.8155,46.7776,46.7776,13417.873366706,0
+FLTB.US,D,20170522,000000,46.8603,46.8603,46.7776,46.7776,6687.8709431691,0
+FLTB.US,D,20170523,000000,46.964,46.964,46.7776,46.7875,10512.807482288,0
+FLTB.US,D,20170524,000000,46.7138,46.8413,46.7138,46.8055,8549.6811232383,0
+FLTB.US,D,20170525,000000,46.8603,46.8603,46.7965,46.8503,5932.5136880009,0
+FLTB.US,D,20170526,000000,46.8902,46.8902,46.7795,46.8055,8626.9221705796,0
+FLTB.US,D,20170530,000000,46.8623,46.8623,46.8075,46.8433,10619.139313693,0
+FLTB.US,D,20170531,000000,46.7975,46.8503,46.7975,46.8463,3186.9455506897,0
+FLTB.US,D,20170601,000000,46.7895,46.8623,46.7895,46.8255,4396.7209155407,0
+FLTB.US,D,20170602,000000,46.8075,46.9082,46.8075,46.8433,10481.710437254,0
+FLTB.US,D,20170605,000000,46.8175,46.8902,46.8175,46.8623,8270.8108484219,0
+FLTB.US,D,20170606,000000,46.9082,46.9171,46.8523,46.9141,42822.637272078,0
+FLTB.US,D,20170607,000000,46.8902,46.8902,46.8433,46.8583,3901.1744559749,0
+FLTB.US,D,20170608,000000,46.8333,46.8723,46.7895,46.8573,14796.174653029,0
+FLTB.US,D,20170609,000000,46.8245,46.8333,46.8075,46.8075,5662.671587549,0
+FLTB.US,D,20170612,000000,46.7975,46.8902,46.7895,46.8363,19459.728277567,0
+FLTB.US,D,20170613,000000,46.8433,46.8723,46.8333,46.8333,20028.503262534,0
+FLTB.US,D,20170614,000000,46.9082,46.9161,46.8623,46.8982,19048.444778737,0
+FLTB.US,D,20170615,000000,46.8463,46.8673,46.8255,46.8573,3090.6450241344,0
+FLTB.US,D,20170616,000000,46.8803,46.9261,46.8255,46.8255,4023.5563751389,0
+FLTB.US,D,20170619,000000,46.8803,46.8982,46.8373,46.8803,10514.813743257,0
+FLTB.US,D,20170620,000000,46.9261,46.9261,46.8333,46.9261,27350.352672193,0
+FLTB.US,D,20170621,000000,46.9082,46.9261,46.8343,46.9181,9059.2714095935,0
+FLTB.US,D,20170622,000000,46.9082,46.937,46.9042,46.9181,5044.7432088191,0
+FLTB.US,D,20170623,000000,46.946,46.956,46.8912,46.9331,29195.109634017,0
+FLTB.US,D,20170626,000000,46.956,46.966,46.9231,46.956,7405.1092399091,0
+FLTB.US,D,20170627,000000,46.946,46.946,46.8723,46.8723,15335.858853933,0
+FLTB.US,D,20170628,000000,46.8723,46.9988,46.8723,46.971,3668.4481834662,0
+FLTB.US,D,20170629,000000,46.9082,46.9261,46.8623,46.8803,5348.6917457593,0
+FLTB.US,D,20170630,000000,46.8623,46.8902,46.8623,46.8723,6503.2949339381,0
+FLTB.US,D,20170703,000000,46.8982,46.8982,46.8075,46.8623,7668.9325574513,0
+FLTB.US,D,20170705,000000,46.7706,46.8723,46.7706,46.7795,12443.833665819,0
+FLTB.US,D,20170706,000000,46.7975,46.8723,46.7805,46.8663,6033.8298669809,0
+FLTB.US,D,20170707,000000,46.8902,46.8902,46.7805,46.8313,21782.978480714,0
+FLTB.US,D,20170710,000000,46.9082,46.9261,46.8902,46.9261,14635.673775437,0
+FLTB.US,D,20170711,000000,46.9261,46.956,46.8633,46.956,10011.242239812,0
+FLTB.US,D,20170712,000000,47.0018,47.0028,46.936,47.0028,9669.1747444438,0
+FLTB.US,D,20170713,000000,46.984,46.9938,46.956,46.984,16159.428982078,0
+FLTB.US,D,20170714,000000,47.0507,47.0507,46.967,47.0118,9148.5500227542,0
+FLTB.US,D,20170717,000000,46.956,47.0308,46.956,47.0308,8200.5917144754,0
+FLTB.US,D,20170718,000000,46.984,47.0607,46.984,46.9938,17711.271842297,0
+FLTB.US,D,20170719,000000,47.0687,47.0687,46.9938,47.0487,16647.953528249,0
+FLTB.US,D,20170720,000000,47.0507,47.0687,47.0208,47.0507,19549.006890727,0
+FLTB.US,D,20170721,000000,47.0507,47.0876,47.0218,47.0876,15086.07936318,0
+FLTB.US,D,20170724,000000,47.0687,47.0876,47.0128,47.0408,19909.130734825,0
+FLTB.US,D,20170725,000000,47.0607,47.0687,47.0298,47.0507,17280.928864253,0
+FLTB.US,D,20170726,000000,47.0607,47.0955,47.0028,47.0617,6458.1540621153,0
+FLTB.US,D,20170727,000000,47.0507,47.0766,46.9938,47.0028,3783.8081892356,0
+FLTB.US,D,20170728,000000,47.0507,47.0687,47.0318,47.0318,2486.7604721938,0
+FLTB.US,D,20170731,000000,47.1255,47.1255,47.0118,47.0975,7115.2045297582,0
+FLTB.US,D,20170801,000000,47.0687,47.1435,47.0687,47.0856,5539.2865379,0
+FLTB.US,D,20170802,000000,47.1355,47.1425,47.0408,47.0408,20963.420874509,0
+FLTB.US,D,20170803,000000,47.0975,47.1445,47.0975,47.1165,6316.7126637372,0
+FLTB.US,D,20170804,000000,47.0736,47.0846,47.0647,47.0736,5477.0924478331,0
+FLTB.US,D,20170807,000000,47.0507,47.1065,47.0118,47.0776,9809.6130123369,0
+FLTB.US,D,20170808,000000,47.0687,47.0975,47.0607,47.0607,7622.7885551435,0
+FLTB.US,D,20170809,000000,47.0975,47.1255,47.0916,47.0935,7061.0354835709,0
+FLTB.US,D,20170810,000000,47.0687,47.0916,47.0118,47.0647,14386.897415169,0
+FLTB.US,D,20170811,000000,47.0507,47.1255,47.0457,47.1025,15151.282844701,0
+FLTB.US,D,20170814,000000,47.0876,47.1055,47.0408,47.0408,9864.7851890092,0
+FLTB.US,D,20170815,000000,47.0408,47.0497,47.0028,47.0028,12938.3769949,0
+FLTB.US,D,20170816,000000,47.0398,47.0557,47.0068,47.0308,2570.0203024448,0
+FLTB.US,D,20170817,000000,47.0687,47.1255,47.0308,47.1255,11091.613772105,0
+FLTB.US,D,20170818,000000,47.0776,47.1385,47.0507,47.1355,14889.465788129,0
+FLTB.US,D,20170821,000000,47.1633,47.1633,47.1025,47.1225,9077.3277583226,0
+FLTB.US,D,20170822,000000,47.0826,47.1165,47.0507,47.0945,11925.215205099,0
+FLTB.US,D,20170823,000000,47.0507,47.1563,47.0507,47.0876,8510.5590343252,0
+FLTB.US,D,20170824,000000,47.1165,47.1543,47.0607,47.0607,8334.0080689738,0
+FLTB.US,D,20170825,000000,47.0687,47.1543,47.0687,47.1543,5156.0906926487,0
+FLTB.US,D,20170828,000000,47.1445,47.1445,47.0876,47.1345,6386.9317976837,0
+FLTB.US,D,20170829,000000,47.1445,47.2002,47.1165,47.1893,5911.4479478169,0
+FLTB.US,D,20170830,000000,47.1933,47.1973,47.1633,47.1973,3322.3681661581,0
+FLTB.US,D,20170831,000000,47.1355,47.2092,47.1355,47.1803,4212.1449063097,0
+FLTB.US,D,20170901,000000,47.1065,47.1903,47.1065,47.1743,4698.663191511,0
+FLTB.US,D,20170905,000000,47.1543,47.259,47.1543,47.1903,10873.93445687,0
+FLTB.US,D,20170906,000000,47.2491,47.282,47.1733,47.1733,9494.6300400623,0
+FLTB.US,D,20170907,000000,47.2002,47.298,47.2002,47.298,2015.2891442668,0
+FLTB.US,D,20170908,000000,47.265,47.293,47.2202,47.2202,4388.6958716611,0
+FLTB.US,D,20170911,000000,47.1633,47.2102,47.1633,47.1953,10813.746627773,0
+FLTB.US,D,20170912,000000,47.1355,47.2002,47.1355,47.1903,15062.004231541,0
+FLTB.US,D,20170913,000000,47.2002,47.2002,47.1335,47.1553,6299.659445493,0
+FLTB.US,D,20170914,000000,47.1355,47.1543,47.1165,47.1165,4265.3108220121,0
+FLTB.US,D,20170915,000000,47.1165,47.1445,47.1165,47.1355,5295.5258300569,0
+FLTB.US,D,20170918,000000,47.1355,47.1355,47.1165,47.1355,8242.7231948433,0
+FLTB.US,D,20170919,000000,47.1445,47.1633,47.1355,47.1395,13801.069211958,0
+FLTB.US,D,20170920,000000,47.1445,47.1543,47.0368,47.0487,4252.2701257078,0
+FLTB.US,D,20170921,000000,47.0507,47.1065,47.0408,47.0687,5310.5727873312,0
+FLTB.US,D,20170922,000000,47.1255,47.1255,47.0507,47.1065,5964.6138635193,0
+FLTB.US,D,20170925,000000,47.1255,47.1803,47.0786,47.1773,10608.104878359,0
+FLTB.US,D,20170926,000000,47.0935,47.1563,47.0935,47.1355,3880.1087157909,0
+FLTB.US,D,20170927,000000,47.1255,47.1255,47.0607,47.0975,10339.265908391,0
+FLTB.US,D,20170928,000000,47.0607,47.1355,47.0607,47.0687,2986.3194536995,0
+FLTB.US,D,20170929,000000,47.0876,47.1543,47.0617,47.1095,13085.837176188,0
+FLTB.US,D,20171002,000000,47.0607,47.1355,47.0507,47.0776,14219.374624183,0
+FLTB.US,D,20171003,000000,47.1255,47.1543,47.0687,47.0746,14283.574975219,0
+FLTB.US,D,20171004,000000,47.1543,47.1633,47.0876,47.1543,11463.775182022,0
+FLTB.US,D,20171005,000000,47.1803,47.1803,47.0776,47.1245,6482.2291937541,0
+FLTB.US,D,20171006,000000,47.0118,47.1165,47.0118,47.0766,4661.5473635678,0
+FLTB.US,D,20171009,000000,47.0028,47.1165,47.0028,47.0507,14055.864355135,0
+FLTB.US,D,20171010,000000,47.0876,47.0876,47.0667,47.0876,2750.583789736,0
+FLTB.US,D,20171011,000000,47.0876,47.1355,47.0776,47.1035,9024.1618426202,0
+FLTB.US,D,20171012,000000,47.1355,47.1653,47.0975,47.1633,6891.5064316141,0
+FLTB.US,D,20171013,000000,47.1504,47.1803,47.1265,47.1265,7456.2688946416,0
+FLTB.US,D,20171016,000000,47.275,47.275,47.0876,47.1903,20123.800658604,0
+FLTB.US,D,20171017,000000,47.1455,47.1693,47.0408,47.0975,59459.556364992,0
+FLTB.US,D,20171018,000000,47.0876,47.0876,47.0308,47.0507,8227.676237569,0
+FLTB.US,D,20171019,000000,47.1245,47.1245,47.0507,47.0776,2263.0623740497,0
+FLTB.US,D,20171020,000000,47.0118,47.1165,47.0118,47.1065,7594.7009015649,0
+FLTB.US,D,20171023,000000,47.1065,47.1255,47.0218,47.0507,5311.5759178161,0
+FLTB.US,D,20171024,000000,47.0637,47.1025,47.0128,47.0776,4329.511173049,0
+FLTB.US,D,20171025,000000,47.0607,47.0796,46.974,47.0408,5302.5477434516,0
+FLTB.US,D,20171026,000000,47.0876,47.0876,47.0038,47.0408,5467.0611429836,0
+FLTB.US,D,20171027,000000,47.0975,47.1255,47.0517,47.0517,8595.8251255461,0
+FLTB.US,D,20171030,000000,47.0208,47.1543,47.0208,47.0208,12369.602009932,0
+FLTB.US,D,20171031,000000,47.0308,47.1335,47.0308,47.1065,7118.2139212131,0
+FLTB.US,D,20171101,000000,47.0776,47.1245,47.0208,47.0607,22995.763237019,0
+FLTB.US,D,20171102,000000,47.0208,47.1115,47.0208,47.0208,82671.995786761,0
+FLTB.US,D,20171103,000000,47.0208,47.1165,47.0208,47.0876,19199.917481964,0
+FLTB.US,D,20171106,000000,47.0408,47.1355,47.0408,47.0975,18187.758822649,0
+FLTB.US,D,20171107,000000,47.0876,47.0975,47.0607,47.0975,27393.487283045,0
+FLTB.US,D,20171108,000000,47.1165,47.1165,47.0118,47.0507,17963.05759402,0
+FLTB.US,D,20171109,000000,47.0118,47.0467,47.0118,47.0408,7531.503681013,0
+FLTB.US,D,20171110,000000,47.0118,47.0168,46.951,46.979,5302.5477434516,0
+FLTB.US,D,20171113,000000,47.0028,47.0028,46.9082,46.966,7029.9384385374,0
+FLTB.US,D,20171114,000000,46.9082,46.946,46.9082,46.9082,6653.7645066807,0
+FLTB.US,D,20171115,000000,46.9181,46.946,46.9181,46.946,3689.5139236502,0
+FLTB.US,D,20171116,000000,46.966,46.966,46.9261,46.963,7635.8292514479,0
+FLTB.US,D,20171117,000000,46.9082,46.956,46.9082,46.946,2053.4081026949,0
+FLTB.US,D,20171120,000000,46.8902,46.984,46.8723,46.8982,33578.789853253,0
+FLTB.US,D,20171121,000000,46.984,46.984,46.8723,46.8982,7071.0667884204,0
+FLTB.US,D,20171122,000000,46.8803,46.956,46.8803,46.955,7330.8775840227,0
+FLTB.US,D,20171124,000000,46.941,46.974,46.9082,46.941,10538.888874897,0
+FLTB.US,D,20171127,000000,46.984,46.984,46.9002,46.945,6931.6316510122,0
+FLTB.US,D,20171128,000000,46.976,47.0018,46.952,46.956,2689.3928301539,0
+FLTB.US,D,20171129,000000,47.0028,47.0308,46.9181,47.0068,4056.6596811423,0
+FLTB.US,D,20171130,000000,47.0408,47.0408,46.8942,46.9261,10475.691654344,0
+FLTB.US,D,20171201,000000,46.9052,46.984,46.8922,46.938,6526.3669350919,0
+FLTB.US,D,20171204,000000,46.946,46.956,46.8633,46.956,34570.88590287,0
+FLTB.US,D,20171205,000000,46.936,46.956,46.8803,46.9231,7959.8403980871,0
+FLTB.US,D,20171206,000000,46.966,47.0118,46.9261,46.9261,13421.885888646,0
+FLTB.US,D,20171207,000000,46.9938,46.9938,46.9181,46.963,5443.9891418297,0
+FLTB.US,D,20171208,000000,47.0118,47.0118,46.9181,46.97,12213.11365428,0
+FLTB.US,D,20171211,000000,46.9938,46.9938,46.936,46.956,9504.6613449118,0
+FLTB.US,D,20171212,000000,46.936,46.936,46.9181,46.9261,6127.1210020814,0
+FLTB.US,D,20171213,000000,46.9181,46.956,46.9131,46.956,5826.1818565961,0
+FLTB.US,D,20171214,000000,46.9261,46.9889,46.9261,46.978,5123.9905171303,0
+FLTB.US,D,20171215,000000,46.9092,46.979,46.9082,46.979,4783.9292827319,0
+FLTB.US,D,20171218,000000,46.974,46.984,46.9082,46.974,18662.23954203,0
+FLTB.US,D,20171219,000000,46.974,46.974,46.9022,46.9261,5277.4694813278,0
+FLTB.US,D,20171220,000000,46.9261,46.946,46.8523,46.936,12930.35195102,0
+FLTB.US,D,20171221,000000,46.8723,46.9261,46.8723,46.8803,15988.896799636,0
+FLTB.US,D,20171222,000000,46.8333,46.9261,46.8333,46.8433,27507.844158329,0
+FLTB.US,D,20171226,000000,46.8523,46.9181,46.8255,46.8433,7308.8087133538,0
+FLTB.US,D,20171227,000000,46.9311,46.974,46.8902,46.9311,5748.9408092548,0
+FLTB.US,D,20171228,000000,47.0028,47.0028,46.8902,46.8902,6473.2010193895,0
+FLTB.US,D,20171229,000000,46.8982,47.0028,46.8982,46.966,18315.156394238,0
+FLTB.US,D,20180102,000000,46.966,46.966,46.8623,46.8803,17433.404697965,0
+FLTB.US,D,20180103,000000,46.8902,46.9181,46.8723,46.9181,28206.022975856,0
+FLTB.US,D,20180104,000000,46.9082,46.9181,46.8333,46.8623,38438.957052842,0
+FLTB.US,D,20180105,000000,46.9181,46.9181,46.8623,46.8623,19445.684450778,0
+FLTB.US,D,20180108,000000,46.9261,46.9261,46.8623,46.9082,14906.519006374,0
+FLTB.US,D,20180109,000000,46.8523,46.936,46.8333,46.8333,19612.204111279,0
+FLTB.US,D,20180110,000000,46.8433,46.973,46.8185,46.8483,24871.617243878,0
+FLTB.US,D,20180111,000000,46.8803,46.9181,46.8433,46.8862,9011.1211463159,0
+FLTB.US,D,20180112,000000,46.8623,46.8803,46.8075,46.8433,29966.516976944,0
+FLTB.US,D,20180116,000000,46.8982,46.8982,46.8175,46.8255,29669.590353399,0
+FLTB.US,D,20180117,000000,46.8255,46.8503,46.8175,46.8333,12928.34569005,0
+FLTB.US,D,20180118,000000,46.7776,46.8323,46.7506,46.7686,22791.124618089,0
+FLTB.US,D,20180119,000000,46.7596,46.7975,46.7506,46.7975,5443.9891418297,0
+FLTB.US,D,20180122,000000,46.8175,46.8175,46.7516,46.7516,12393.677141571,0
+FLTB.US,D,20180123,000000,46.7686,46.8423,46.7686,46.8304,14186.271318178,0
+FLTB.US,D,20180124,000000,46.7975,46.8423,46.7656,46.7776,7883.6024812308,0
+FLTB.US,D,20180125,000000,46.8075,46.8323,46.7686,46.8055,7802.3489119498,0
+FLTB.US,D,20180126,000000,46.8175,46.8175,46.7407,46.7676,9332.1229015002,0
+FLTB.US,D,20180129,000000,46.7028,46.7596,46.7028,46.7496,16927.826933551,0
+FLTB.US,D,20180130,000000,46.7307,46.7776,46.6848,46.7028,16370.086383917,0
+FLTB.US,D,20180131,000000,46.7776,46.7875,46.666,46.7506,5866.3070759941,0
+FLTB.US,D,20180201,000000,46.7596,46.7596,46.649,46.7078,11366.471524981,0
+FLTB.US,D,20180202,000000,46.6091,46.7028,46.5991,46.666,37096.768463977,0
+FLTB.US,D,20180205,000000,46.6748,46.8165,46.666,46.7975,24152.372686168,0
+FLTB.US,D,20180206,000000,46.8255,46.8333,46.7307,46.7516,43508.778523784,0
+FLTB.US,D,20180207,000000,46.629,46.7218,46.6101,46.639,11682.457627741,0
+FLTB.US,D,20180208,000000,46.7128,46.7188,46.6101,46.7188,12531.106018009,0
+FLTB.US,D,20180209,000000,46.639,46.7566,46.5891,46.6948,24105.225553375,0
+FLTB.US,D,20180212,000000,46.7218,46.7218,46.649,46.6738,13802.072342442,0
+FLTB.US,D,20180213,000000,46.6948,46.7307,46.666,46.6669,7495.3909835547,0
+FLTB.US,D,20180214,000000,46.649,46.649,46.5313,46.5313,10416.506955732,0
+FLTB.US,D,20180215,000000,46.4965,46.5513,46.4965,46.5163,5168.1282584681,0
+FLTB.US,D,20180216,000000,46.6191,46.6191,46.5313,46.5812,7781.2831717658,0
+FLTB.US,D,20180220,000000,46.5802,46.5802,46.5064,46.5413,2977.2912793349,0
+FLTB.US,D,20180221,000000,46.5881,46.5881,46.4865,46.5183,7661.9106440566,0
+FLTB.US,D,20180222,000000,46.4675,46.5891,46.4675,46.5313,23503.347262405,0
+FLTB.US,D,20180223,000000,46.5583,46.649,46.5583,46.638,48316.782938156,0
+FLTB.US,D,20180226,000000,46.666,46.6898,46.5822,46.6181,9833.6881439758,0
+FLTB.US,D,20180227,000000,46.5503,46.7028,46.5503,46.629,1619522.067778,0
+FLTB.US,D,20180228,000000,46.5802,46.6848,46.5802,46.5891,11259.136563091,0
+FLTB.US,D,20180301,000000,46.657,46.6948,46.6001,46.644,8316.9548507297,0
+FLTB.US,D,20180302,000000,46.5603,46.6181,46.5603,46.5851,9836.6975354306,0
+FLTB.US,D,20180305,000000,46.5603,46.6191,46.5503,46.5802,16610.837700306,0
+FLTB.US,D,20180306,000000,46.5802,46.6091,46.5802,46.5871,9890.866581618,0
+FLTB.US,D,20180307,000000,46.5891,46.5891,46.5303,46.5891,8986.0428841921,0
+FLTB.US,D,20180308,000000,46.639,46.639,46.5233,46.5233,18582.99223372,0
+FLTB.US,D,20180309,000000,46.5702,46.6191,46.5313,46.5792,10811.740366803,0
+FLTB.US,D,20180312,000000,46.4865,46.5702,46.4865,46.5413,6837.3373854268,0
+FLTB.US,D,20180313,000000,46.5233,46.639,46.5233,46.5752,16880.679800758,0
+FLTB.US,D,20180314,000000,46.6091,46.6091,46.5313,46.5603,16015.98132273,0
+FLTB.US,D,20180315,000000,46.5603,46.6041,46.5603,46.5752,12638.440979899,0
+FLTB.US,D,20180316,000000,46.5313,46.5891,46.5313,46.5891,11290.233608125,0
+FLTB.US,D,20180319,000000,46.4775,46.5881,46.4775,46.5702,11813.86772127,0
+FLTB.US,D,20180320,000000,46.4865,46.5054,46.4606,46.4815,6820.2841671826,0
+FLTB.US,D,20180321,000000,46.4296,46.5144,46.4296,46.4905,10748.543146251,0
+FLTB.US,D,20180322,000000,46.6091,46.6191,46.4486,46.5253,12082.706691236,0
+FLTB.US,D,20180323,000000,46.5313,46.5702,46.4875,46.5233,8352.064417703,0
+FLTB.US,D,20180326,000000,46.5802,46.5991,46.4775,46.5313,7801.3457814648,0
+FLTB.US,D,20180327,000000,46.4586,46.5702,46.4586,46.5413,9238.8317663998,0
+FLTB.US,D,20180328,000000,46.7128,46.7128,46.5503,46.5891,10198.827640498,0
+FLTB.US,D,20180329,000000,46.629,46.639,46.5293,46.639,14468.15098445,0
+FLTB.US,D,20180402,000000,46.5603,46.649,46.5603,46.6131,13558.3116346,0
+FLTB.US,D,20180403,000000,46.5851,46.638,46.5064,46.6191,31555.475665107,0
+FLTB.US,D,20180404,000000,46.6091,46.649,46.5603,46.6191,15460.247034066,0
+FLTB.US,D,20180405,000000,46.6091,46.6191,46.5064,46.5323,1633912.9777151,0
+FLTB.US,D,20180406,000000,46.5153,46.6091,46.5153,46.5513,5842.2319443553,0
+FLTB.US,D,20180409,000000,46.5413,46.6091,46.5413,46.6091,18548.885797231,0
+FLTB.US,D,20180410,000000,46.5802,46.5881,46.5413,46.5413,15523.444254618,0
+FLTB.US,D,20180411,000000,46.6091,46.6091,46.5483,46.5702,22603.539217403,0
+FLTB.US,D,20180412,000000,46.6091,46.6091,46.5891,46.5891,6981.7881752597,0
+FLTB.US,D,20180413,000000,46.666,46.7128,46.639,46.666,5579.4117572981,0
+FLTB.US,D,20180416,000000,46.657,46.6748,46.639,46.6748,25076.255862808,0
+FLTB.US,D,20180417,000000,46.666,46.6748,46.5603,46.623,12943.392647324,0
+FLTB.US,D,20180418,000000,46.5702,46.639,46.5702,46.638,4728.7571060595,0
+FLTB.US,D,20180419,000000,46.6091,46.6181,46.5233,46.5553,17787.509759153,0
+FLTB.US,D,20180420,000000,46.5233,46.5891,46.4965,46.5802,28134.800711424,0
+FLTB.US,D,20180423,000000,46.5603,46.5702,46.5064,46.5523,25721.268764631,0
+FLTB.US,D,20180424,000000,46.5393,46.5702,46.5064,46.5503,49388.126296083,0
+FLTB.US,D,20180425,000000,46.5273,46.5603,46.4775,46.4865,18275.03117484,0
+FLTB.US,D,20180426,000000,46.5702,46.5702,46.4875,46.5702,5011.6399028158,0
+FLTB.US,D,20180427,000000,46.4965,46.5981,46.4965,46.4965,6178.2806568139,0
+FLTB.US,D,20180430,000000,46.5064,46.5881,46.4965,46.5881,24079.144160766,0
+FLTB.US,D,20180501,000000,46.5802,46.5802,46.5233,46.5233,63001.610107355,0
+FLTB.US,D,20180502,000000,46.5891,46.6091,46.4695,46.5991,12596.309499531,0
+FLTB.US,D,20180503,000000,46.5503,46.5792,46.5503,46.5702,3560.1100910915,0
+FLTB.US,D,20180504,000000,46.5423,46.5563,46.5233,46.5423,2479.7385587992,0
+FLTB.US,D,20180507,000000,46.4965,46.5603,46.4965,46.5603,11333.368218978,0
+FLTB.US,D,20180508,000000,46.4965,46.5503,46.4965,46.5503,13100.884133462,0
+FLTB.US,D,20180509,000000,46.5153,46.5233,46.5104,46.5144,7568.6195089562,0
+FLTB.US,D,20180510,000000,46.5363,46.5603,46.5153,46.5273,14868.400047945,0
+FLTB.US,D,20180511,000000,46.5064,46.5503,46.5064,46.5153,37847.110066721,0
+FLTB.US,D,20180514,000000,46.5413,46.5413,46.5064,46.5413,1645166.0954953,0
+FLTB.US,D,20180515,000000,46.5413,46.5603,46.4386,46.4386,100149.53822606,0
+FLTB.US,D,20180516,000000,46.4965,46.5233,46.4396,46.4875,3457.7907816265,0
+FLTB.US,D,20180517,000000,46.4586,46.5153,46.4586,46.4815,8813.5044407805,0
+FLTB.US,D,20180518,000000,46.4675,46.5603,46.4675,46.5503,8362.0957225525,0
+FLTB.US,D,20180521,000000,46.5991,46.5991,46.5243,46.5363,12596.309499531,0
+FLTB.US,D,20180522,000000,46.5064,46.5891,46.4865,46.5124,8566.7343414825,0
+FLTB.US,D,20180523,000000,46.5802,46.638,46.5163,46.5871,8334.0080689738,0
+FLTB.US,D,20180524,000000,46.5802,46.7038,46.5802,46.6051,7579.6539442906,0
+FLTB.US,D,20180525,000000,46.7417,46.7417,46.649,46.6788,13459.001716589,0
+FLTB.US,D,20180529,000000,46.8353,46.8922,46.7038,46.8743,99304.902357735,0
+FLTB.US,D,20180530,000000,46.7417,46.8543,46.7417,46.8185,9796.5723160326,0
+FLTB.US,D,20180531,000000,46.6948,46.8922,46.6948,46.7915,12481.952624246,0
+FLTB.US,D,20180601,000000,46.7885,46.7885,46.6091,46.7228,18043.308032816,0
+FLTB.US,D,20180604,000000,46.6948,46.7038,46.643,46.643,15408.084248849,0
+FLTB.US,D,20180605,000000,46.6191,46.7138,46.6191,46.624,14051.851833195,0
+FLTB.US,D,20180606,000000,46.6848,46.6848,46.5782,46.639,16319.92985967,0
+FLTB.US,D,20180607,000000,46.649,46.6848,46.6041,46.629,8875.6985308475,0
+FLTB.US,D,20180608,000000,46.629,46.6748,46.5702,46.666,8370.1207664321,0
+FLTB.US,D,20180611,000000,46.7138,46.7138,46.649,46.7138,13683.702945218,0
+FLTB.US,D,20180612,000000,46.634,46.6898,46.629,46.666,8183.5384962312,0
+FLTB.US,D,20180613,000000,46.649,46.7038,46.5901,46.648,23390.99664809,0
+FLTB.US,D,20180614,000000,46.629,46.6848,46.5812,46.639,22239.402851366,0
+FLTB.US,D,20180615,000000,46.5891,46.6758,46.5891,46.639,11853.992940668,0
+FLTB.US,D,20180618,000000,46.7228,46.7228,46.5891,46.639,12523.080974129,0
+FLTB.US,D,20180619,000000,46.649,46.6738,46.5802,46.5802,1636273.3437463,0
+FLTB.US,D,20180620,000000,46.5991,46.6738,46.4207,46.5752,48965.808361918,0
+FLTB.US,D,20180621,000000,46.5313,46.5792,46.5233,46.5233,9539.7709118851,0
+FLTB.US,D,20180622,000000,46.5153,46.5702,46.4915,46.5702,6799.2184269986,0
+FLTB.US,D,20180625,000000,46.666,46.6709,46.5233,46.648,6723.9836406273,0
+FLTB.US,D,20180626,000000,46.639,46.7038,46.629,46.6738,11209.983169329,0
+FLTB.US,D,20180627,000000,46.6948,46.8185,46.6669,46.6758,9639.0808298952,0
+FLTB.US,D,20180628,000000,46.6191,46.7307,46.6191,46.6798,13408.845192342,0
+FLTB.US,D,20180629,000000,46.629,46.7606,46.629,46.6848,11746.657978778,0
+FLTB.US,D,20180702,000000,46.8653,46.8653,46.649,46.649,12557.187410618,0
+FLTB.US,D,20180703,000000,46.7417,46.7696,46.7038,46.7138,12057.628429112,0
+FLTB.US,D,20180705,000000,46.7038,46.7785,46.6848,46.6848,28077.622273782,0
+FLTB.US,D,20180706,000000,46.7985,46.8085,46.7188,46.7935,11458.759529596,0
+FLTB.US,D,20180709,000000,46.8085,46.8265,46.6669,46.7935,105051.83690602,0
+FLTB.US,D,20180710,000000,46.7885,46.8185,46.7028,46.7606,9880.8352767685,0
+FLTB.US,D,20180711,000000,46.7985,46.7985,46.7038,46.7317,19341.358880342,0
+FLTB.US,D,20180712,000000,46.7696,46.7696,46.7038,46.7317,5380.7919212778,0
+FLTB.US,D,20180713,000000,46.7317,46.8185,46.7317,46.7696,38882.34072719,0
+FLTB.US,D,20180716,000000,46.7985,46.8185,46.7138,46.8185,51274.011607791,0
+FLTB.US,D,20180717,000000,46.8553,46.8553,46.7885,46.8135,19468.756451931,0
+FLTB.US,D,20180718,000000,46.7606,46.8255,46.7606,46.8085,5220.2910436856,0
+FLTB.US,D,20180719,000000,46.8463,46.8463,46.7895,46.7995,3785.8144502055,0
+FLTB.US,D,20180720,000000,46.8653,46.9211,46.8095,46.8922,11224.026996118,0
+FLTB.US,D,20180723,000000,46.8922,46.9102,46.7696,46.7696,14135.111663446,0
+FLTB.US,D,20180724,000000,46.8185,46.8185,46.7785,46.7885,2373.4067273943,0
+FLTB.US,D,20180725,000000,46.7417,46.8832,46.7417,46.8832,35453.640729627,0
+FLTB.US,D,20180726,000000,46.8265,46.9211,46.7885,46.9211,1680884.562673,0
+FLTB.US,D,20180727,000000,46.7985,46.8823,46.7696,46.7696,9895.8822340427,0
+FLTB.US,D,20180730,000000,46.7228,46.8553,46.7228,46.7835,8402.2209419505,0
+FLTB.US,D,20180731,000000,46.7516,46.8753,46.7516,46.8453,11417.631179713,0
+FLTB.US,D,20180801,000000,46.8463,46.8463,46.7985,46.8353,9051.2463657139,0
+FLTB.US,D,20180802,000000,46.95,46.95,46.7985,46.8733,19032.394690977,0
+FLTB.US,D,20180803,000000,46.8753,46.9111,46.8363,46.8463,9083.3465412323,0
+FLTB.US,D,20180806,000000,46.8553,46.95,46.8553,46.8932,7330.8775840227,0
+FLTB.US,D,20180807,000000,46.8185,46.9211,46.8185,46.8922,16092.219239586,0
+FLTB.US,D,20180808,000000,46.8922,46.9111,46.8753,46.9012,12819.00446719,0
+FLTB.US,D,20180809,000000,46.9301,46.94,46.8922,46.8932,14278.559322794,0
+FLTB.US,D,20180810,000000,46.95,47.0218,46.941,46.9968,84899.948593838,0
+FLTB.US,D,20180813,000000,46.949,47.0258,46.949,46.969,54276.38114925,0
+FLTB.US,D,20180814,000000,46.95,47.0358,46.95,46.9988,18100.486470457,0
+FLTB.US,D,20180815,000000,47.0926,47.0926,47.0168,47.0258,19606.18532837,0
+FLTB.US,D,20180816,000000,47.0358,47.0557,46.983,46.9889,27636.244860403,0
+FLTB.US,D,20180817,000000,47.0926,47.0926,47.0168,47.0926,49128.315500481,0
+FLTB.US,D,20180820,000000,47.0557,47.0826,46.974,47.0766,14935.609790437,0
+FLTB.US,D,20180821,000000,47.0926,47.1623,47.0497,47.1623,27342.327628313,0
+FLTB.US,D,20180822,000000,47.1524,47.1713,46.979,47.1125,125325.10400688,0
+FLTB.US,D,20180823,000000,47.1793,47.1793,47.0258,47.0826,20743.735298304,0
+FLTB.US,D,20180824,000000,47.0736,47.1025,46.9988,47.0517,15555.544430137,0
+FLTB.US,D,20180827,000000,47.0068,47.0826,46.974,46.974,26972.172479366,0
+FLTB.US,D,20180828,000000,46.9968,47.1225,46.9968,47.0647,12354.555052658,0
+FLTB.US,D,20180829,000000,47.0736,47.0736,47.0118,47.0138,11141.770296352,0
+FLTB.US,D,20180830,000000,47.0826,47.0926,47.0078,47.0637,36997.458545967,0
+FLTB.US,D,20180831,000000,47.0826,47.0916,47.0068,47.0228,21506.114466867,0
+FLTB.US,D,20180904,000000,47.0557,47.0985,47.0258,47.0258,12661.512981053,0
+FLTB.US,D,20180905,000000,47.0258,47.0637,47.0068,47.0068,10428.544521552,0
+FLTB.US,D,20180906,000000,47.0358,47.0916,47.0068,47.0398,27472.734591356,0
+FLTB.US,D,20180907,000000,47.0736,47.0736,47.0068,47.0068,13258.375619599,0
+FLTB.US,D,20180910,000000,47.0068,47.0148,46.938,46.944,11539.009968392,0
+FLTB.US,D,20180911,000000,46.95,46.95,46.8832,46.8952,11039.450986888,0
+FLTB.US,D,20180912,000000,46.984,46.9899,46.936,46.9889,6618.6549397074,0
+FLTB.US,D,20180913,000000,46.9012,46.96,46.9012,46.94,15190.404933614,0
+FLTB.US,D,20180914,000000,46.9161,46.949,46.8753,46.9012,14405.956894383,0
+FLTB.US,D,20180917,000000,46.95,46.9988,46.9012,46.958,12535.11853995,0
+FLTB.US,D,20180918,000000,46.9988,46.9988,46.9111,46.957,78271.262349281,0
+FLTB.US,D,20180919,000000,46.9012,46.9351,46.9012,46.9161,7931.7527445085,0
+FLTB.US,D,20180920,000000,46.9012,46.9231,46.8175,46.8753,15253.602154167,0
+FLTB.US,D,20180921,000000,46.8653,46.939,46.8653,46.9012,18340.234656361,0
+FLTB.US,D,20180924,000000,46.9012,46.942,46.9012,46.9261,11323.336914128,0
+FLTB.US,D,20180925,000000,46.8175,46.9111,46.8175,46.8653,25599.889975952,0
+FLTB.US,D,20180926,000000,46.9111,46.979,46.8832,46.979,21119.90923016,0
+FLTB.US,D,20180927,000000,46.969,46.9889,46.9012,46.942,8490.4964246262,0
+FLTB.US,D,20180928,000000,46.95,46.9988,46.9301,46.9988,9116.4498472357,0
+FLTB.US,D,20181001,000000,47.0068,47.0068,46.9111,46.9988,21834.138135446,0
+FLTB.US,D,20181002,000000,46.8922,46.975,46.8922,46.9111,21296.460195512,0
+FLTB.US,D,20181003,000000,46.955,46.955,46.8453,46.8992,17910.894808803,0
+FLTB.US,D,20181004,000000,46.8553,46.9082,46.7975,46.7975,23822.342756619,0
+FLTB.US,D,20181005,000000,46.8832,46.9012,46.8075,46.8463,7886.6118726857,0
+FLTB.US,D,20181008,000000,46.9012,46.9012,46.7915,46.8175,18293.087523569,0
+FLTB.US,D,20181009,000000,46.7686,46.9111,46.7686,46.8553,61721.615608557,0
+FLTB.US,D,20181010,000000,46.9012,46.9012,46.8265,46.8653,17276.916342313,0
+FLTB.US,D,20181011,000000,46.8653,46.9111,46.8653,46.8882,9209.7409823362,0
+FLTB.US,D,20181012,000000,46.9111,46.979,46.8753,46.955,12557.187410618,0
+FLTB.US,D,20181015,000000,46.7776,46.9301,46.7776,46.8553,32735.157115409,0
+FLTB.US,D,20181016,000000,46.969,46.979,46.8922,46.9012,15376.987203816,0
+FLTB.US,D,20181017,000000,46.969,46.969,46.8653,46.8932,12478.943232792,0
+FLTB.US,D,20181018,000000,46.9111,46.949,46.8922,46.9201,7728.1172560634,0
+FLTB.US,D,20181019,000000,46.9988,46.9988,46.8443,46.8443,15926.702709569,0
+FLTB.US,D,20181022,000000,46.95,46.95,46.8353,46.8553,12740.760289364,0
+FLTB.US,D,20181023,000000,46.8453,46.96,46.8453,46.8832,9171.622023908,0
+FLTB.US,D,20181024,000000,46.8753,46.967,46.8753,46.9301,13178.125180803,0
+FLTB.US,D,20181025,000000,46.9211,46.975,46.8353,46.96,118976.29116763,0
+FLTB.US,D,20181026,000000,47.0358,47.0935,47.0078,47.0358,28131.791319969,0
+FLTB.US,D,20181029,000000,47.0068,47.0836,46.95,47.0647,57393.107565993,0
+FLTB.US,D,20181030,000000,46.9899,47.0358,46.95,47.0358,19519.916106664,0
+FLTB.US,D,20181031,000000,46.9211,47.0736,46.9211,46.9301,13721.821903646,0
+FLTB.US,D,20181101,000000,47.0836,47.0836,46.965,47.0168,12299.382875986,0
+FLTB.US,D,20181102,000000,46.9988,47.0198,46.969,46.979,9205.7284603964,0
+FLTB.US,D,20181105,000000,46.979,47.0068,46.969,46.9899,29232.22546196,0
+FLTB.US,D,20181106,000000,47.0358,47.0358,46.98,46.9889,14677.805255804,0
+FLTB.US,D,20181107,000000,46.969,47.0258,46.969,46.969,17824.625587096,0
+FLTB.US,D,20181108,000000,47.0358,47.0358,46.969,46.969,16344.004991308,0
+FLTB.US,D,20181109,000000,46.9211,47.0358,46.8832,46.9889,24114.25372774,0
+FLTB.US,D,20181112,000000,47.3807,47.3807,46.9301,46.941,60901.054871867,0
+FLTB.US,D,20181113,000000,46.94,47.0557,46.94,46.9988,18078.417599789,0
+FLTB.US,D,20181114,000000,47.296,47.296,46.9211,46.9211,1529476.0597964,0
+FLTB.US,D,20181115,000000,47.0168,47.0168,46.94,47.0168,13156.056310133,0
+FLTB.US,D,20181116,000000,47.7824,47.7824,47.0068,47.0736,9431.4328195104,0
+FLTB.US,D,20181119,000000,47.1435,47.1435,46.9889,47.0557,45653.47150061,0
+FLTB.US,D,20181120,000000,46.969,47.0836,46.969,46.969,11021.394638158,0
+FLTB.US,D,20181121,000000,46.9899,47.0068,46.97,47.0068,2354.3472481803,0
+FLTB.US,D,20181123,000000,47.0457,47.0557,47.0218,47.0557,6315.7095332522,0
+FLTB.US,D,20181126,000000,46.96,47.0258,46.96,47.0168,16854.598408148,0
+FLTB.US,D,20181127,000000,46.95,47.0557,46.95,47.0258,29527.145824537,0
+FLTB.US,D,20181128,000000,47.0068,47.0118,46.9928,46.9988,10779.640191285,0
+FLTB.US,D,20181129,000000,47.0358,47.0657,47.0258,47.0417,5081.8590367623,0
+FLTB.US,D,20181130,000000,46.9988,47.0736,46.9988,47.0068,23167.298549945,0
+FLTB.US,D,20181203,000000,46.94,47.0647,46.94,47.0258,14352.790978681,0
+FLTB.US,D,20181204,000000,47.0836,47.0836,46.969,46.9899,22422.975730112,0
+FLTB.US,D,20181206,000000,46.9889,47.0836,46.9889,46.9988,29022.571190605,0
+FLTB.US,D,20181207,000000,46.95,47.0597,46.95,47.0547,13481.070587258,0
+FLTB.US,D,20181210,000000,47.1335,47.1335,47.0268,47.0457,12845.085859799,0
+FLTB.US,D,20181211,000000,47.0697,47.0816,47.0068,47.0258,22830.246707002,0
+FLTB.US,D,20181212,000000,46.9889,47.0457,46.9889,47.0258,43125.582678533,0
+FLTB.US,D,20181213,000000,47.0935,47.0935,47.0258,47.0647,11588.163362155,0
+FLTB.US,D,20181214,000000,47.0846,47.1573,47.0168,47.1235,18478.666663284,0
+FLTB.US,D,20181217,000000,47.0557,47.1435,47.0557,47.1435,24846.538981754,0
+FLTB.US,D,20181218,000000,47.1335,47.277,47.1335,47.277,22534.323213941,0
+FLTB.US,D,20181219,000000,47.297,47.297,47.2401,47.259,16146.388285774,0
+FLTB.US,D,20181220,000000,47.282,47.282,47.1534,47.1534,110620.21422799,0
+FLTB.US,D,20181221,000000,47.0935,47.2302,47.0935,47.1773,22285.546853674,0
+FLTB.US,D,20181224,000000,47.259,47.259,47.1813,47.2411,18874.903204841,0
+FLTB.US,D,20181226,000000,47.1723,47.277,47.1534,47.1623,37222.159774596,0
+FLTB.US,D,20181227,000000,47.2401,47.277,47.1723,47.2112,24132.310076469,0
+FLTB.US,D,20181228,000000,47.1623,47.3169,47.1623,47.3169,16235.666898934,0
+FLTB.US,D,20181231,000000,47.3069,48.9777,47.277,47.4405,109372.3199047,0
+FLTB.US,D,20190102,000000,47.4105,47.4205,47.3348,47.4105,32098.169257466,0
+FLTB.US,D,20190103,000000,47.4305,47.4953,47.3817,47.4714,13822.134952141,0
+FLTB.US,D,20190104,000000,47.4774,47.4774,47.3727,47.3967,13852.22886669,0
+FLTB.US,D,20190107,000000,47.3817,47.3917,47.3398,47.3587,8986.0428841921,0
+FLTB.US,D,20190108,000000,47.3528,47.3817,47.3358,47.3538,8236.7044119336,0
+FLTB.US,D,20190109,000000,47.3348,47.3727,47.2501,47.3727,60164.757095913,0
+FLTB.US,D,20190110,000000,47.259,47.3627,47.2401,47.3627,50169.56494386,0
+FLTB.US,D,20190111,000000,47.4016,47.4455,47.4016,47.4355,3973.3998508914,0
+FLTB.US,D,20190114,000000,47.4595,47.4754,47.4305,47.4405,26845.778038261,0
+FLTB.US,D,20190115,000000,47.4963,47.4963,47.4415,47.4684,9247.8599407643,0
+FLTB.US,D,20190116,000000,47.3727,47.4595,47.3727,47.4545,21841.16004884,0
+FLTB.US,D,20190117,000000,47.4105,47.4774,47.3937,47.4305,12931.355081505,0
+FLTB.US,D,20190118,000000,47.4963,47.4963,47.4016,47.4305,43820.752104604,0
+FLTB.US,D,20190122,000000,47.4105,47.5063,47.4105,47.4963,8220.6543241744,0
+FLTB.US,D,20190123,000000,47.5452,47.5592,47.5352,47.5592,7698.0233415148,0
+FLTB.US,D,20190124,000000,47.613,47.613,47.579,47.598,11195.939342539,0
+FLTB.US,D,20190125,000000,47.598,47.613,47.5452,47.613,8105.294318405,0
+FLTB.US,D,20190128,000000,47.603,47.607,47.5152,47.5402,28965.392752963,0
+FLTB.US,D,20190129,000000,47.6428,47.6528,47.5542,47.603,15463.256425522,0
+FLTB.US,D,20190130,000000,47.6528,47.6528,47.584,47.6528,18030.267336511,0
+FLTB.US,D,20190131,000000,47.7285,47.8193,47.7285,47.8103,9085.3528022022,0
+FLTB.US,D,20190201,000000,47.8053,47.8432,47.6807,47.7097,25780.453463244,0
+FLTB.US,D,20190204,000000,47.7485,47.7675,47.6997,47.7375,23363.912124996,0
+FLTB.US,D,20190205,000000,47.7097,47.7774,47.7097,47.7575,23042.910369812,0
+FLTB.US,D,20190206,000000,47.8243,47.8243,47.7385,47.7685,5201.2315644715,0
+FLTB.US,D,20190207,000000,47.7864,47.8432,47.7675,47.8243,11368.477785951,0
+FLTB.US,D,20190208,000000,47.8452,47.8722,47.8432,47.8722,5667.6872399738,0
+FLTB.US,D,20190211,000000,47.8432,47.8612,47.8093,47.8512,10801.709061954,0
+FLTB.US,D,20190212,000000,47.8053,47.8672,47.8053,47.8622,7819.4021301939,0
+FLTB.US,D,20190213,000000,47.8243,47.8722,47.8053,47.8532,8786.4199176868,0
+FLTB.US,D,20190214,000000,47.8752,47.908,47.8752,47.899,4699.666321996,0
+FLTB.US,D,20190215,000000,47.8722,47.8722,47.8382,47.8382,10356.319126635,0
+FLTB.US,D,20190219,000000,47.8332,47.9559,47.8332,47.899,16941.870760339,0
+FLTB.US,D,20190220,000000,47.8622,47.917,47.8622,47.908,4622.4252746547,0
+FLTB.US,D,20190221,000000,47.899,47.927,47.7187,47.8432,42945.019191242,0
+FLTB.US,D,20190222,000000,47.8622,47.918,47.8302,47.894,10251.9935562,0
+FLTB.US,D,20190225,000000,47.9379,47.9379,47.8742,47.913,34186.686927134,0
+FLTB.US,D,20190226,000000,47.9379,47.9887,47.9379,47.9479,18568.94840693,0
+FLTB.US,D,20190227,000000,47.9768,47.9868,47.918,47.9669,9018.1430597105,0
+FLTB.US,D,20190228,000000,47.9669,47.9768,47.889,47.899,17561.805400039,0
+FLTB.US,D,20190301,000000,47.8522,47.917,47.8522,47.889,8314.9485897598,0
+FLTB.US,D,20190304,000000,47.889,47.9669,47.889,47.9669,10834.812367957,0
+FLTB.US,D,20190305,000000,47.9868,47.9868,47.899,47.9479,13294.488317057,0
+FLTB.US,D,20190306,000000,47.928,47.9718,47.928,47.9569,7872.5680458963,0
+FLTB.US,D,20190307,000000,47.9669,48.0446,47.9569,48.0347,7745.1704743075,0
+FLTB.US,D,20190308,000000,48.1234,48.1234,48.0545,48.0815,9179.6470677876,0
+FLTB.US,D,20190311,000000,48.1174,48.1174,48.0545,48.0745,11969.352946436,0
+FLTB.US,D,20190312,000000,48.1433,48.1433,48.0675,48.1333,7174.3892283704,0
+FLTB.US,D,20190313,000000,48.1333,48.1822,48.0645,48.1234,18498.729272983,0
+FLTB.US,D,20190314,000000,48.1532,48.1532,48.0845,48.1433,14604.576730403,0
+FLTB.US,D,20190315,000000,48.1234,48.1532,48.1234,48.1433,7515.4535932537,0
+FLTB.US,D,20190318,000000,48.1932,48.1932,48.1532,48.1632,11151.801601202,0
+FLTB.US,D,20190319,000000,48.1433,48.1732,48.1433,48.1632,41807.469221308,0
+FLTB.US,D,20190320,000000,48.231,48.242,48.1832,48.242,20000.415608955,0
+FLTB.US,D,20190321,000000,48.242,48.242,48.215,48.242,16599.803264971,0
+FLTB.US,D,20190322,000000,48.3547,48.3547,48.2929,48.3547,12713.67576627,0
+FLTB.US,D,20190325,000000,48.4025,48.4902,48.4025,48.4144,22000.657795948,0
+FLTB.US,D,20190326,000000,48.5291,48.5291,48.3636,48.5102,20890.192349106,0
+FLTB.US,D,20190327,000000,48.4702,48.5291,48.4314,48.4912,13559.314765084,0
+FLTB.US,D,20190328,000000,48.5201,48.5201,48.4902,48.4962,21986.613969159,0
+FLTB.US,D,20190329,000000,48.4702,48.4902,48.4554,48.4902,7955.8278761473,0
+FLTB.US,D,20190401,000000,48.4802,48.4802,48.3487,48.4025,16277.798379302,0
+FLTB.US,D,20190402,000000,48.4025,48.4224,48.3547,48.3835,7563.6038565314,0
+FLTB.US,D,20190403,000000,48.3367,48.4025,48.3267,48.3726,28458.811858063,0
+FLTB.US,D,20190404,000000,48.3067,48.4114,48.3067,48.3267,16763.313534018,0
+FLTB.US,D,20190405,000000,48.3267,48.3875,47.9957,48.3875,202813.9245779,0
+FLTB.US,D,20190408,000000,48.3835,48.4274,48.3367,48.3556,12151.922694697,0
+FLTB.US,D,20190409,000000,48.3736,48.4304,48.3596,48.3596,6241.4778773658,0
+FLTB.US,D,20190410,000000,48.3547,48.4603,48.3547,48.4603,11068.54177095,0
+FLTB.US,D,20190411,000000,48.4514,48.4712,48.4414,48.4603,5303.5508739365,0
+FLTB.US,D,20190412,000000,48.4025,48.4314,48.3736,48.3875,12804.9606404,0
+FLTB.US,D,20190415,000000,48.3067,48.3925,48.3067,48.3925,8846.6077467839,0
+FLTB.US,D,20190416,000000,48.4025,48.4035,48.3547,48.3755,3184.9392897198,0
+FLTB.US,D,20190417,000000,48.3586,48.3915,48.3586,48.3785,6370.8817099245,0
+FLTB.US,D,20190418,000000,48.4224,48.4224,48.3835,48.4025,96472.061868233,0
+FLTB.US,D,20190422,000000,48.3925,48.4124,48.3925,48.4025,10073.436329879,0
+FLTB.US,D,20190423,000000,48.4324,48.4593,48.4224,48.4414,7526.4880285882,0
+FLTB.US,D,20190424,000000,48.4902,48.5201,48.4902,48.5181,8169.4946694419,0
+FLTB.US,D,20190425,000000,48.4802,48.5072,48.4802,48.4802,21125.92801307,0
+FLTB.US,D,20190426,000000,48.558,48.558,48.5211,48.539,15823.380269618,0
+FLTB.US,D,20190429,000000,48.5291,48.549,48.5201,48.5201,27154.742227627,0
+FLTB.US,D,20190430,000000,48.5969,48.6019,48.542,48.5919,13546.274068779,0
+FLTB.US,D,20190501,000000,48.6467,48.6467,48.5291,48.5291,44307.270389806,0
+FLTB.US,D,20190502,000000,48.539,48.559,48.4892,48.5052,14507.273073363,0
+FLTB.US,D,20190503,000000,48.5679,48.5679,48.5062,48.5151,11981.390512256,0
+FLTB.US,D,20190506,000000,48.5779,48.5779,48.559,48.563,5727.8750690709,0
+FLTB.US,D,20190507,000000,48.5869,48.6069,48.5869,48.5959,21951.504402185,0
+FLTB.US,D,20190508,000000,48.6667,48.6667,48.558,48.5779,9490.6175181225,0
+FLTB.US,D,20190509,000000,48.6267,48.6467,48.5869,48.5869,4601.3595344708,0
+FLTB.US,D,20190510,000000,48.558,48.6257,48.558,48.5919,60963.248961934,0
+FLTB.US,D,20190513,000000,48.6267,48.6667,48.6217,48.6267,6655.7707676506,0
+FLTB.US,D,20190514,000000,48.6477,48.6667,48.6477,48.6567,2608.1392608729,0
+FLTB.US,D,20190515,000000,48.6856,48.7045,48.6617,48.6856,25960.01382005,0
+FLTB.US,D,20190516,000000,48.6697,48.7045,48.6697,48.7005,6715.9585967477,0
+FLTB.US,D,20190517,000000,48.6169,48.7235,48.5869,48.5869,8883.7235747271,0
+FLTB.US,D,20190520,000000,48.6567,48.6846,48.6567,48.6627,14593.542295069,0
+FLTB.US,D,20190521,000000,48.6946,48.6946,48.6079,48.6217,11544.025620818,0
+FLTB.US,D,20190522,000000,48.6267,48.6697,48.6267,48.6597,14901.503353948,0
+FLTB.US,D,20190523,000000,48.7314,48.7604,48.7135,48.7514,35782.667528691,0
+FLTB.US,D,20190524,000000,48.7902,48.7902,48.7324,48.7514,8774.3823518674,0
+FLTB.US,D,20190528,000000,48.7803,48.7803,48.7514,48.7704,5665.6809790039,0
+FLTB.US,D,20190529,000000,48.7604,48.8471,48.7604,48.7754,18752.521285676,0
+FLTB.US,D,20190530,000000,48.7852,48.8092,48.7704,48.7902,8151.4383207127,0
+FLTB.US,D,20190531,000000,48.8092,48.9348,48.8092,48.9199,13999.689047978,0
+FLTB.US,D,20190603,000000,49.0534,49.0534,48.9817,49.0474,14376.866110319,0
+FLTB.US,D,20190604,000000,49.0335,49.0534,48.9847,49.0385,22886.42201416,0
+FLTB.US,D,20190605,000000,49.0923,49.0923,49.0724,49.0774,6341.7909258609,0
+FLTB.US,D,20190606,000000,49.0434,49.1033,49.0236,49.0285,13017.624303211,0
+FLTB.US,D,20190607,000000,49.1023,49.1122,49.1023,49.1072,11815.873982239,0
+FLTB.US,D,20190610,000000,49.1023,49.1023,49.0335,49.0534,21774.953436834,0
+FLTB.US,D,20190611,000000,49.0534,49.0624,49.0424,49.0434,8241.7200643583,0
+FLTB.US,D,20190612,000000,49.1023,49.1023,49.0256,49.0484,8813.5044407805,0
+FLTB.US,D,20190613,000000,49.0624,49.1162,49.0624,49.1072,13865.269562994,0
+FLTB.US,D,20190614,000000,49.1122,49.1202,49.0923,49.1063,5775.0222018636,0
+FLTB.US,D,20190617,000000,49.0824,49.1122,49.0824,49.0933,5438.9734894049,0
+FLTB.US,D,20190618,000000,49.2079,49.2079,49.1511,49.1551,9040.2119303794,0
+FLTB.US,D,20190619,000000,49.0923,49.2459,49.0824,49.2329,30300.559428434,0
+FLTB.US,D,20190620,000000,49.3046,49.3046,49.2847,49.2847,26117.505306188,0
+FLTB.US,D,20190621,000000,49.2747,49.2747,49.2149,49.2578,69697.506094403,0
+FLTB.US,D,20190624,000000,49.3346,49.3346,49.2887,49.3146,15159.307888581,0
+FLTB.US,D,20190625,000000,49.3246,49.3535,49.3146,49.3246,25554.74910413,0
+FLTB.US,D,20190626,000000,49.3046,49.3326,49.3046,49.3246,9206.7315908813,0
+FLTB.US,D,20190627,000000,49.3446,49.3535,49.3246,49.3535,3741.6767088677,0
+FLTB.US,D,20190628,000000,49.3246,49.4133,49.3246,49.3724,24717.135149195,0
+FLTB.US,D,20190701,000000,49.3446,49.4213,49.3446,49.3974,40073.056612827,0
+FLTB.US,D,20190702,000000,49.4611,49.4911,49.3934,49.4512,14444.075852811,0
+FLTB.US,D,20190703,000000,49.4711,49.5111,49.4711,49.4811,9967.1044984743,0
+FLTB.US,D,20190705,000000,49.4911,49.4911,49.3634,49.3734,16558.674915088,0
+FLTB.US,D,20190708,000000,49.3046,49.3634,49.2847,49.2887,34183.677535679,0
+FLTB.US,D,20190709,000000,49.2847,49.3246,49.2698,49.2947,9659.1434395943,0
+FLTB.US,D,20190710,000000,49.2747,49.3624,49.2747,49.3396,9215.7597652459,0
+FLTB.US,D,20190711,000000,49.3346,49.3346,49.2967,49.3096,7621.7854246586,0
+FLTB.US,D,20190712,000000,49.2947,49.3386,49.2747,49.2987,9333.1260319852,0
+FLTB.US,D,20190715,000000,49.2947,49.3446,49.2947,49.3296,7987.9280516657,0
+FLTB.US,D,20190716,000000,49.2747,49.3146,49.2747,49.3096,5054.7745136687,0
+FLTB.US,D,20190717,000000,49.3146,49.3724,49.3046,49.3634,6146.1804812955,0
+FLTB.US,D,20190718,000000,49.3714,49.4412,49.3714,49.4412,16537.609174904,0
+FLTB.US,D,20190719,000000,49.4611,49.4711,49.4143,49.4462,18773.587025861,0
+FLTB.US,D,20190722,000000,49.4711,49.4711,49.4133,49.4462,25340.07918035,0
+FLTB.US,D,20190723,000000,49.4323,49.4711,49.4203,49.4522,27429.599980503,0
+FLTB.US,D,20190724,000000,49.4313,49.4711,49.4223,49.4462,6154.2055251751,0
+FLTB.US,D,20190725,000000,49.4611,49.4611,49.4412,49.4462,38026.670423527,0
+FLTB.US,D,20190726,000000,49.4412,49.4412,49.3834,49.3964,4841.1077203741,0
+FLTB.US,D,20190729,000000,49.4811,49.4811,49.4332,49.4651,13701.759293947,0
+FLTB.US,D,20190730,000000,49.4133,49.4592,49.4034,49.4233,6336.7752734362,0
+FLTB.US,D,20190731,000000,49.4811,49.5209,49.4313,49.4412,22792.127748574,0
+FLTB.US,D,20190801,000000,49.4911,49.5987,49.4621,49.5838,8724.2258276198,0
+FLTB.US,D,20190802,000000,49.6176,49.6276,49.5698,49.5888,29378.682512764,0
+FLTB.US,D,20190805,000000,49.6765,49.7433,49.6765,49.6944,19373.459055861,0
+FLTB.US,D,20190806,000000,49.7513,49.7612,49.7353,49.7553,40947.786395704,0
+FLTB.US,D,20190807,000000,49.7911,49.831,49.7513,49.7513,14459.122810085,0
+FLTB.US,D,20190808,000000,49.7333,49.7333,49.7064,49.7184,14811.221610304,0
+FLTB.US,D,20190809,000000,49.7144,49.7573,49.7144,49.7283,12395.683402541,0
+FLTB.US,D,20190812,000000,49.7712,49.7811,49.7443,49.7712,29700.687398433,0
+FLTB.US,D,20190813,000000,49.8011,49.8011,49.7044,49.7194,18696.345978519,0
+FLTB.US,D,20190814,000000,49.7712,49.7901,49.7612,49.7712,19959.287259073,0
+FLTB.US,D,20190815,000000,49.7811,49.8599,49.7732,49.8599,6401.978754958,0
+FLTB.US,D,20190816,000000,49.7811,49.8599,49.7811,49.8599,12839.067076889,0
+FLTB.US,D,20190819,000000,49.8499,49.8499,49.8211,49.8499,16252.720117178,0
+FLTB.US,D,20190820,000000,49.8499,49.8958,49.8499,49.8818,4769.8854559425,0
+FLTB.US,D,20190821,000000,49.8699,49.8898,49.831,49.8459,19358.412098587,0
+FLTB.US,D,20190822,000000,49.8399,49.8469,49.8111,49.8261,9290.9945516172,0
+FLTB.US,D,20190823,000000,49.8271,49.9496,49.8271,49.9297,9196.7002860318,0
+FLTB.US,D,20190826,000000,49.9496,49.9496,49.8998,49.9198,12205.0886104,0
+FLTB.US,D,20190827,000000,49.8898,49.9586,49.8898,49.9496,9895.8822340427,0
+FLTB.US,D,20190828,000000,50.0084,50.0084,49.9686,49.9786,13793.044168078,0
+FLTB.US,D,20190829,000000,49.9885,49.9885,49.9396,49.9546,41479.445552729,0
+FLTB.US,D,20190830,000000,49.9786,49.9786,49.9496,49.9786,3312.3368613086,0
+FLTB.US,D,20190903,000000,49.9985,50.0663,49.9786,50.0274,22051.81745068,0
+FLTB.US,D,20190904,000000,50.0413,50.0961,50.0413,50.0703,7366.990281481,0
+FLTB.US,D,20190905,000000,49.9885,49.9885,49.9396,49.9636,5140.0406048895,0
+FLTB.US,D,20190906,000000,49.9726,49.9885,49.9496,49.9786,69370.485556309,0
+FLTB.US,D,20190909,000000,49.9198,49.9198,49.8779,49.8898,14327.712716556,0
+FLTB.US,D,20190910,000000,49.8211,49.8599,49.7712,49.7851,15809.33644283,0
+FLTB.US,D,20190911,000000,49.7811,49.8011,49.7513,49.7761,6286.6187491886,0
+FLTB.US,D,20190912,000000,49.8211,49.8211,49.7034,49.7433,8278.8358923015,0
+FLTB.US,D,20190913,000000,49.6566,49.7233,49.6366,49.6466,14536.363857426,0
+FLTB.US,D,20190916,000000,49.6077,49.6934,49.6077,49.6884,8383.1614627365,0
+FLTB.US,D,20190917,000000,49.7104,49.7533,49.7104,49.7333,6561.4765020652,0
+FLTB.US,D,20190918,000000,49.7333,49.8211,49.7084,49.7283,1485.6362482126,0
+FLTB.US,D,20190919,000000,49.7233,49.7911,49.7233,49.7811,1685.2592147179,0
+FLTB.US,D,20190920,000000,49.8011,49.8589,49.7841,49.8419,5151.075040224,0
+FLTB.US,D,20190923,000000,49.8998,49.9396,49.8818,49.8848,4911.3268543207,0
+FLTB.US,D,20190924,000000,49.8998,49.9736,49.8998,49.9686,5908.4385563621,0
+FLTB.US,D,20190925,000000,49.9586,49.9586,49.8699,49.8799,28315.364198715,0
+FLTB.US,D,20190926,000000,49.9586,49.9586,49.8898,49.9048,4033.5876799884,0
+FLTB.US,D,20190927,000000,49.9018,49.9386,49.8898,49.9198,20233.141881464,0
+FLTB.US,D,20190930,000000,49.9396,49.9496,49.9198,49.9247,56872.482844304,0
+FLTB.US,D,20191001,000000,49.8699,50.0174,49.8699,49.9985,11321.330653159,0
+FLTB.US,D,20191002,000000,50.0084,50.0852,50.0084,50.0823,5423.9265321307,0
+FLTB.US,D,20191003,000000,50.1361,50.2058,50.1361,50.1809,3069.5792839504,0
+FLTB.US,D,20191004,000000,50.1939,50.2058,50.1759,50.1909,4139.9195113932,0
+FLTB.US,D,20191007,000000,50.1959,50.1959,50.1381,50.145,8403.2240724355,0
+FLTB.US,D,20191008,000000,50.2058,50.2058,50.156,50.1899,23959.771633058,0
+FLTB.US,D,20191009,000000,50.146,50.16,50.0971,50.1111,9084.3496717173,0
+FLTB.US,D,20191010,000000,50.146,50.146,50.0513,50.0623,3941.2996753729,0
+FLTB.US,D,20191011,000000,50.0084,50.0174,49.9336,49.9686,6995.8320020491,0
+FLTB.US,D,20191014,000000,49.9686,50.0473,49.9686,50.0174,5995.7109085528,0
+FLTB.US,D,20191015,000000,50.0374,50.0473,49.9516,49.9786,12839.067076889,0
+FLTB.US,D,20191016,000000,49.9686,50.0134,49.9666,50.0134,3575.1570483658,0
+FLTB.US,D,20191017,000000,49.9786,50.0473,49.9786,50.0094,8875.6985308475,0
+FLTB.US,D,20191018,000000,50.0573,50.0573,50.0374,50.0374,4077.7254213263,0
+FLTB.US,D,20191021,000000,50.0374,50.0473,49.9985,50.0174,5726.8719385859,0
+FLTB.US,D,20191022,000000,50.0773,50.0773,50.0084,50.0423,12812.98568428,0
+FLTB.US,D,20191023,000000,50.0971,50.0971,50.0374,50.0573,101636.17760476,0
+FLTB.US,D,20191024,000000,50.0573,50.0872,50.0573,50.0723,14425.016373597,0
+FLTB.US,D,20191025,000000,50.0773,50.0773,50.0084,50.0284,7154.3266186713,0
+FLTB.US,D,20191028,000000,50.0084,50.0084,49.9586,50.0034,17047.199461259,0
+FLTB.US,D,20191029,000000,50.0573,50.0573,49.9925,50.0084,6210.3808323323,0
+FLTB.US,D,20191030,000000,50.0393,50.0593,49.9496,50.0174,25875.750859313,0
+FLTB.US,D,20191031,000000,50.0673,50.1859,50.0673,50.1071,56366.905079888,0
+FLTB.US,D,20191101,000000,50.0773,50.1361,50.0573,50.1111,161143.88423303,0
+FLTB.US,D,20191104,000000,50.0274,50.0872,50.0274,50.0553,74860.618700447,0
+FLTB.US,D,20191105,000000,49.9885,50.0204,49.9456,50.0134,22519.276256668,0
+FLTB.US,D,20191106,000000,50.0084,50.0872,50.0084,50.0274,24840.520198844,0
+FLTB.US,D,20191107,000000,49.9586,50.0274,49.8799,49.9098,36651.378528659,0
+FLTB.US,D,20191108,000000,49.8898,49.9686,49.8898,49.9198,19365.434011982,0
+FLTB.US,D,20191111,000000,49.8799,49.9686,49.8799,49.9686,21465.989247469,0
+FLTB.US,D,20191112,000000,49.9686,50.0374,49.9686,49.9955,1670208.2449217,0
+FLTB.US,D,20191113,000000,50.0872,50.0872,49.9885,50.0084,18158.668038585,0
+FLTB.US,D,20191114,000000,50.0673,50.1071,50.0473,50.0723,12702.641330936,0
+FLTB.US,D,20191115,000000,50.0274,50.0872,50.0274,50.0872,16803.438753416,0
+FLTB.US,D,20191118,000000,50.1161,50.1161,50.0872,50.1071,10000.207804478,0
+FLTB.US,D,20191119,000000,50.1361,50.156,50.1071,50.146,34349.194065696,0
+FLTB.US,D,20191120,000000,50.146,50.2158,50.1161,50.1859,7560.5944650765,0
+FLTB.US,D,20191121,000000,50.1659,50.1719,50.1271,50.146,10205.849553892,0
+FLTB.US,D,20191122,000000,50.156,50.156,50.0872,50.1211,8942.9082733392,0
+FLTB.US,D,20191125,000000,50.0872,50.1659,50.0872,50.146,23235.511422922,0
+FLTB.US,D,20191126,000000,50.1759,50.1779,50.1261,50.156,107720.16399599,0
+FLTB.US,D,20191127,000000,50.1659,50.1659,50.1261,50.1411,38978.641253746,0
+FLTB.US,D,20191129,000000,50.146,50.146,50.0773,50.0921,14300.628193463,0
+FLTB.US,D,20191202,000000,50.0573,50.156,50.0573,50.156,38883.343857675,0
+FLTB.US,D,20191203,000000,50.2158,50.2458,50.1709,50.2458,45190.025216563,0
+FLTB.US,D,20191204,000000,50.2458,50.2546,50.162,50.1659,11271.174128911,0
+FLTB.US,D,20191205,000000,50.1759,50.2158,50.1759,50.2008,6704.9241614132,0
+FLTB.US,D,20191206,000000,50.156,50.1759,50.0673,50.1759,23162.282897521,0
+FLTB.US,D,20191209,000000,50.1859,50.1859,50.0971,50.1361,32290.770310576,0
+FLTB.US,D,20191210,000000,50.1411,50.146,50.0892,50.146,41606.843124318,0
+FLTB.US,D,20191211,000000,50.1071,50.156,50.0971,50.146,35123.610800078,0
+FLTB.US,D,20191212,000000,50.156,50.156,50.0872,50.0971,14831.284220003,0
+FLTB.US,D,20191213,000000,50.0872,50.1759,50.0872,50.1361,9489.6143876375,0
+FLTB.US,D,20191216,000000,50.1361,50.146,50.0971,50.1261,21139.971839859,0
+FLTB.US,D,20191217,000000,50.1261,50.2058,50.1071,50.1411,1547953.7233292,0
+FLTB.US,D,20191218,000000,50.1161,50.1869,50.1081,50.1411,16856.604669118,0
+FLTB.US,D,20191219,000000,50.2058,50.2058,50.1321,50.161,7619.7791636887,0
+FLTB.US,D,20191220,000000,50.1759,50.1859,50.156,50.1759,10105.536505397,0
+FLTB.US,D,20191223,000000,50.1859,50.1859,50.1351,50.146,9516.6989107312,0
+FLTB.US,D,20191224,000000,50.1071,50.2258,50.0971,50.1749,50223.733990048,0
+FLTB.US,D,20191226,000000,50.146,50.2008,50.146,50.1859,9579.8961312831,0
+FLTB.US,D,20191227,000000,50.1959,50.2556,50.1959,50.2458,34636.089384392,0
+FLTB.US,D,20191230,000000,50.2458,50.2646,50.2158,50.2358,29894.291582028,0
+FLTB.US,D,20191231,000000,50.2846,50.2916,50.2058,50.2158,43146.648418717,0
+FLTB.US,D,20200102,000000,50.1859,50.2846,50.1859,50.2596,15914.665143749,0
+FLTB.US,D,20200103,000000,50.2546,50.3633,50.2546,50.3534,12724.710201604,0
+FLTB.US,D,20200106,000000,50.3833,50.3833,50.3165,50.3334,38231.309042457,0
+FLTB.US,D,20200107,000000,50.3245,50.3833,50.2756,50.3045,31081.998076211,0
+FLTB.US,D,20200108,000000,50.3145,50.3374,50.2646,50.2996,13756.931470619,0
+FLTB.US,D,20200109,000000,50.2646,50.3045,50.2458,50.2946,28302.32350241,0
+FLTB.US,D,20200110,000000,50.2946,50.3534,50.2946,50.3384,35133.642104927,0
+FLTB.US,D,20200113,000000,50.3733,50.3853,50.3434,50.3633,20479.911980762,0
+FLTB.US,D,20200114,000000,50.3633,50.4131,50.3633,50.3723,21706.740563857,0
+FLTB.US,D,20200115,000000,50.3633,50.3833,50.3613,50.3733,14582.507859735,0
+FLTB.US,D,20200116,000000,50.3534,50.4131,50.3434,50.3873,19733.582899958,0
+FLTB.US,D,20200117,000000,50.4033,50.4231,50.3534,50.3933,37884.225894664,0
+FLTB.US,D,20200121,000000,50.3833,50.4331,50.3833,50.4131,15753.161135672,0
+FLTB.US,D,20200122,000000,50.4989,50.4989,50.4431,50.4481,11369.480916436,0
+FLTB.US,D,20200123,000000,50.471,50.5089,50.462,50.462,138013.70151103,0
+FLTB.US,D,20200124,000000,50.5388,50.5588,50.4989,50.5488,24549.612358208,0
+FLTB.US,D,20200127,000000,50.6375,50.6375,50.5687,50.5786,25111.365429781,0
+FLTB.US,D,20200128,000000,50.6086,50.6086,50.5886,50.5886,8953.9427086736,0
+FLTB.US,D,20200129,000000,50.6126,50.6325,50.6056,50.6275,4717.7226707251,0
+FLTB.US,D,20200130,000000,50.6425,50.6813,50.6425,50.6614,11263.149085031,0
+FLTB.US,D,20200131,000000,50.6614,50.7611,50.6614,50.7461,33047.130696229,0
+FLTB.US,D,20200203,000000,50.7511,50.7511,50.6813,50.7391,11077.569945315,0
+FLTB.US,D,20200204,000000,50.7113,50.7113,50.6525,50.7013,10496.757394528,0
+FLTB.US,D,20200205,000000,50.6614,50.6664,50.6425,50.6525,25241.772392825,0
+FLTB.US,D,20200206,000000,50.5836,50.6713,50.5836,50.6664,6317.7157942221,0
+FLTB.US,D,20200207,000000,50.6614,50.7401,50.6614,50.7203,16843.563972814,0
+FLTB.US,D,20200210,000000,50.7213,50.781,50.7213,50.7611,8562.7218195427,0
+FLTB.US,D,20200211,000000,50.7611,50.7611,50.7213,50.7411,35864.924228457,0
+FLTB.US,D,20200212,000000,50.7113,50.7411,50.7013,50.7083,32494.405799021,0
+FLTB.US,D,20200213,000000,50.7511,50.7511,50.7013,50.7511,14945.641095287,0
+FLTB.US,D,20200214,000000,50.7711,50.78,50.7411,50.7611,11866.030506487,0
+FLTB.US,D,20200218,000000,50.7611,50.8199,50.7342,50.7591,16238.676290389,0
+FLTB.US,D,20200219,000000,50.781,50.781,50.7531,50.7721,21867.241441449,0
+FLTB.US,D,20200220,000000,50.7711,50.8209,50.7711,50.8209,27535.931811908,0
+FLTB.US,D,20200221,000000,50.8708,50.8907,50.8408,50.8907,195927.43379871,0
+FLTB.US,D,20200224,000000,51.0003,51.0003,50.9405,50.9705,10876.943848325,0
+FLTB.US,D,20200225,000000,50.9405,51.0582,50.9405,51.0053,32262.682656998,0
+FLTB.US,D,20200226,000000,50.9306,50.9705,50.8608,50.9405,26409.416277308,0
+FLTB.US,D,20200227,000000,50.9306,51.0353,50.9016,50.9705,108967.05518878,0
+FLTB.US,D,20200228,000000,50.9804,51.103,50.9804,51.093,23405.040474879,0
+FLTB.US,D,20200302,000000,51.1977,51.1977,51.0303,51.0681,69981.392021644,0
+FLTB.US,D,20200303,000000,51.118,51.3762,51.0781,51.3273,68794.688657947,0
+FLTB.US,D,20200304,000000,51.5237,51.5237,51.3273,51.3662,19844.930383788,0
+FLTB.US,D,20200305,000000,51.4649,51.4649,51.3662,51.425,25090.299689597,0
+FLTB.US,D,20200306,000000,51.6792,51.6792,51.3073,51.3173,56227.46994248,0
+FLTB.US,D,20200309,000000,51.425,51.425,51.138,51.138,16731.2133585,0
+FLTB.US,D,20200310,000000,51.1578,51.1578,50.8308,50.8408,19839.914731363,0
+FLTB.US,D,20200311,000000,50.8408,50.8608,50.4949,50.5438,30568.395267915,0
+FLTB.US,D,20200312,000000,50.1111,50.2896,49.1122,49.4582,133263.87866478,0
+FLTB.US,D,20200313,000000,49.7343,50.3883,49.5379,49.8529,152562.10293428,0
+FLTB.US,D,20200316,000000,49.1122,50.5836,49.1122,49.6157,25501.583188427,0
+FLTB.US,D,20200317,000000,49.4981,49.6057,48.7374,48.7464,31899.549421445,0
+FLTB.US,D,20200318,000000,48.7763,48.9039,47.2062,47.2062,88521.249644511,0
+FLTB.US,D,20200319,000000,45.4756,48.3417,45.4756,47.7395,81365.919895355,0
+FLTB.US,D,20200320,000000,46.939,47.8562,45.4059,47.2461,69438.698429286,0
+FLTB.US,D,20200323,000000,46.336,48.1044,45.2593,48.0047,73524.448894492,0
+FLTB.US,D,20200324,000000,47.4235,47.6907,46.8095,47.6708,32976.911562282,0
+FLTB.US,D,20200325,000000,46.8892,48.0575,46.8892,47.9947,25701.206154932,0
+FLTB.US,D,20200326,000000,47.581,48.7514,47.581,48.6089,19837.908470394,0
+FLTB.US,D,20200327,000000,48.213,48.6287,48.0685,48.6287,8460.4025100777,0
+FLTB.US,D,20200330,000000,49.0834,49.0834,48.866,48.8849,12441.827404848,0
+FLTB.US,D,20200331,000000,48.9249,49.4303,48.9249,49.3116,7924.7308311138,0
+FLTB.US,D,20200401,000000,49.3116,49.3515,49.0933,49.2219,39364.846490451,0
+FLTB.US,D,20200402,000000,49.3216,49.3914,49.2019,49.2917,32746.191550744,0
+FLTB.US,D,20200403,000000,49.2019,49.3814,49.2019,49.3714,16205.572984386,0
+FLTB.US,D,20200406,000000,49.2019,49.3794,48.5102,49.0394,120011.52182809,0
+FLTB.US,D,20200407,000000,49.3614,49.3814,49.0046,49.1432,32803.369988386,0
+FLTB.US,D,20200408,000000,49.1432,49.3914,49.1432,49.3914,6926.6159985874,0
+FLTB.US,D,20200409,000000,49.7064,50.0643,48.5789,50.0543,39007.732037809,0
+FLTB.US,D,20200413,000000,50.0443,50.2228,49.2019,50.0044,43978.243590742,0
+FLTB.US,D,20200414,000000,49.8151,50.4421,49.2109,50.1331,45451.842273135,0
+FLTB.US,D,20200415,000000,50.0543,50.1829,50.0044,50.1829,20732.70086297,0
+FLTB.US,D,20200416,000000,50.163,50.469,50.0443,50.469,25675.124762323,0
+FLTB.US,D,20200417,000000,50.1929,50.7551,50.1929,50.6265,54885.281353615,0
+FLTB.US,D,20200420,000000,50.6265,50.6265,50.469,50.5578,30996.731984989,0
+FLTB.US,D,20200421,000000,50.5677,50.5677,50.3255,50.5079,7559.5913345916,0
+FLTB.US,D,20200422,000000,49.9846,50.46,49.8749,50.46,11893.115029581,0
+FLTB.US,D,20200423,000000,50.7252,50.7252,50.2946,50.469,26624.086201087,0
+FLTB.US,D,20200424,000000,50.6654,50.7153,50.3633,50.6953,28273.232718348,0
+FLTB.US,D,20200427,000000,50.7153,50.7153,50.488,50.5578,28497.933946976,0
+FLTB.US,D,20200428,000000,50.5278,50.5756,50.474,50.4979,37207.112817322,0
+FLTB.US,D,20200429,000000,50.488,50.7153,50.488,50.6365,39097.01065097,0
+FLTB.US,D,20200430,000000,50.7252,50.7252,50.5578,50.6624,8029.0564015487,0
+FLTB.US,D,20200501,000000,50.7153,50.7153,50.3025,50.3913,22279.528070764,0
+FLTB.US,D,20200504,000000,50.5876,50.6564,50.4043,50.6564,9806.6036208821,0
+FLTB.US,D,20200505,000000,50.4979,50.6654,50.476,50.5776,20004.428130895,0
+FLTB.US,D,20200506,000000,50.6465,50.7252,50.5558,50.6853,19898.096299491,0
+FLTB.US,D,20200507,000000,50.7551,50.805,50.6903,50.805,22313.634507252,0
+FLTB.US,D,20200508,000000,50.7371,50.788,50.6654,50.7351,12652.484806688,0
+FLTB.US,D,20200511,000000,50.8448,51.1628,50.7351,50.7351,14202.321405938,0
+FLTB.US,D,20200512,000000,50.7551,50.785,50.7053,50.7451,34626.058079543,0
+FLTB.US,D,20200513,000000,50.8448,50.8847,50.7701,50.8448,23522.406741619,0
+FLTB.US,D,20200514,000000,50.7551,50.8748,50.7451,50.8348,16733.219619469,0
+FLTB.US,D,20200515,000000,50.9645,51.0323,50.8348,50.9525,32930.767559975,0
+FLTB.US,D,20200518,000000,51.1528,51.1528,50.9345,51.0432,39783.151902676,0
+FLTB.US,D,20200519,000000,51.2925,51.2925,50.8249,50.8249,24490.427659596,0
+FLTB.US,D,20200520,000000,50.8448,51.45,50.8448,51.0093,39067.919866906,0
+FLTB.US,D,20200521,000000,51.2725,51.2725,50.9645,51.0881,27472.734591356,0
+FLTB.US,D,20200522,000000,50.9745,51.2825,50.9745,51.1788,13872.291476389,0
+FLTB.US,D,20200526,000000,51.411,51.411,51.1728,51.2027,40758.194734049,0
+FLTB.US,D,20200527,000000,51.2127,51.2426,51.0681,51.103,9042.2181913493,0
+FLTB.US,D,20200528,000000,51.1728,51.3523,51.1728,51.1808,10495.754264043,0
+FLTB.US,D,20200529,000000,51.2625,51.9534,51.2625,51.3513,38052.751816135,0
+FLTB.US,D,20200601,000000,51.745,51.745,51.1928,51.2725,50849.687412657,0
+FLTB.US,D,20200602,000000,51.2227,51.4599,51.2227,51.3024,8346.0456347933,0
+FLTB.US,D,20200603,000000,51.4599,51.4798,51.3712,51.44,20664.487989993,0
+FLTB.US,D,20200604,000000,51.45,51.5725,51.411,51.4599,17293.969560557,0
+FLTB.US,D,20200605,000000,51.5586,51.5685,51.4599,51.5586,19566.060108972,0
+FLTB.US,D,20200608,000000,51.6952,51.6952,51.4898,51.6852,27396.4966745,0
+FLTB.US,D,20200609,000000,51.764,51.764,51.4988,51.5785,18105.502122883,0
+FLTB.US,D,20200610,000000,51.5985,51.764,51.5825,51.6952,16076.169151827,0
+FLTB.US,D,20200611,000000,51.8637,51.8637,51.411,51.5785,33542.677155796,0
+FLTB.US,D,20200612,000000,51.5885,51.5885,51.4698,51.5486,10598.073573509,0
+FLTB.US,D,20200615,000000,51.42,51.5566,51.3792,51.5287,29675.609136308,0
+FLTB.US,D,20200616,000000,51.45,51.8835,51.45,51.6653,1535514.9053158,0
+FLTB.US,D,20200617,000000,51.735,51.8238,51.6463,51.7739,27227.970753028,0
+FLTB.US,D,20200618,000000,51.9334,51.9534,51.755,51.8038,42538.751344837,0
+FLTB.US,D,20200619,000000,51.8138,51.9534,51.7191,51.8267,119610.26963411,0
+FLTB.US,D,20200622,000000,51.8935,51.8935,51.735,51.7739,20752.763472669,0
+FLTB.US,D,20200623,000000,51.8337,51.8637,51.7739,51.7988,37595.324314998,0
+FLTB.US,D,20200624,000000,51.9534,51.9534,51.764,51.7938,40495.374546992,0
+FLTB.US,D,20200625,000000,51.9085,51.9085,51.725,51.764,13914.422956757,0
+FLTB.US,D,20200626,000000,51.8038,51.8238,51.744,51.766,19063.491736011,0
+FLTB.US,D,20200629,000000,51.8835,51.8835,50.6455,51.8138,43216.867552664,0
+FLTB.US,D,20200630,000000,51.8835,51.8835,51.8018,51.8447,56245.526291209,0
+FLTB.US,D,20200701,000000,51.8537,51.8737,51.8238,51.8737,31592.59149305,0
+FLTB.US,D,20200702,000000,51.8835,51.9334,51.8238,51.9295,21870.250832904,0
+FLTB.US,D,20200706,000000,51.9932,52.0032,51.8935,51.9235,45792.906638018,0
+FLTB.US,D,20200707,000000,51.9733,51.9833,51.9035,51.9544,15902.62757793,0
+FLTB.US,D,20200708,000000,52.0132,52.0132,51.9434,51.9882,35539.909951333,0
+FLTB.US,D,20200709,000000,51.9235,52.0132,51.9235,51.9633,12482.955754731,0
+FLTB.US,D,20200710,000000,52.0032,52.0132,51.9434,51.9683,29919.369844152,0
+FLTB.US,D,20200713,000000,51.9633,52.0032,51.9534,51.9982,29968.523237915,0
+FLTB.US,D,20200714,000000,51.9932,52.0132,51.9334,52.0132,13511.164501807,0
+FLTB.US,D,20200715,000000,52.0032,52.0232,51.9932,52.0132,27211.920665269,0
+FLTB.US,D,20200716,000000,52.0232,52.063,52.0232,52.053,24172.435295867,0
+FLTB.US,D,20200717,000000,52.1328,52.1627,52.0232,52.053,45499.992536413,0
+FLTB.US,D,20200720,000000,52.053,52.083,52.0232,52.076,32994.967911012,0
+FLTB.US,D,20200721,000000,52.1527,52.1627,52.0232,52.0979,49238.659853826,0
+FLTB.US,D,20200722,000000,52.1228,52.1477,51.9833,52.0332,2060430.0160896,0
+FLTB.US,D,20200723,000000,52.043,52.1527,52.0022,52.043,26739.446206857,0
+FLTB.US,D,20200724,000000,52.0332,52.053,51.9902,52.043,27469.725199901,0
+FLTB.US,D,20200727,000000,52.0929,52.1129,52.0232,52.0232,13532.230241991,0
+FLTB.US,D,20200728,000000,52.043,52.073,52.0232,52.053,21593.386819058,0
+FLTB.US,D,20200729,000000,52.063,52.1228,51.9494,52.043,45284.319482148,0
+FLTB.US,D,20200730,000000,52.043,52.1228,52.0132,52.043,26067.34878194,0
+FLTB.US,D,20200731,000000,52.0132,52.1029,51.9992,52.071,26870.856300386,0
+FLTB.US,D,20200803,000000,52.1427,52.1727,52.063,52.1278,26970.166218396,0
+FLTB.US,D,20200804,000000,52.063,52.1727,52.063,52.1627,14045.833050285,0
+FLTB.US,D,20200805,000000,52.1727,52.2624,52.1527,52.2524,30917.484676678,0
+FLTB.US,D,20200806,000000,52.3122,52.3122,52.2125,52.2724,15446.203207277,0
+FLTB.US,D,20200807,000000,52.2724,52.381,52.1129,52.2075,26330.168968997,0
+FLTB.US,D,20200810,000000,52.3122,52.3122,52.2225,52.2624,31855.411680108,0
+FLTB.US,D,20200811,000000,52.2425,52.2425,52.1907,52.2025,22186.236935664,0
+FLTB.US,D,20200812,000000,52.1927,52.2025,52.1398,52.2025,12922.32690714,0
+FLTB.US,D,20200813,000000,52.1727,52.2025,52.1727,52.1727,13197.184660017,0
+FLTB.US,D,20200814,000000,52.1727,52.1927,52.1338,52.1627,35438.593772353,0
+FLTB.US,D,20200817,000000,52.083,52.1727,52.077,52.1527,23043.913500297,0
+FLTB.US,D,20200818,000000,52.1827,52.1927,52.1577,52.1627,44880.057896713,0
+FLTB.US,D,20200819,000000,52.1827,52.2724,52.1328,52.1827,106207.44322469,0
+FLTB.US,D,20200820,000000,52.1927,52.2125,52.1378,52.1827,24939.830116854,0
+FLTB.US,D,20200821,000000,52.2025,52.2105,52.1827,52.2025,14220.377754667,0
+FLTB.US,D,20200824,000000,52.2025,52.2025,52.1817,52.1877,19964.302911497,0
+FLTB.US,D,20200825,000000,52.1927,52.2025,52.1627,52.1847,23816.323973709,0
+FLTB.US,D,20200826,000000,52.083,52.1727,52.073,52.1627,18449.575879221,0
+FLTB.US,D,20200827,000000,52.1727,52.1727,52.0232,52.0332,48529.446600965,0
+FLTB.US,D,20200828,000000,52.1328,52.1328,52.053,52.088,16899.739279972,0
+FLTB.US,D,20200831,000000,52.0929,52.2025,52.0929,52.1129,10098.514592003,0
+FLTB.US,D,20200901,000000,52.0332,52.1717,52.0332,52.1427,12444.836796304,0
+FLTB.US,D,20200902,000000,52.1627,52.2125,52.1627,52.2125,21237.2754969,0
+FLTB.US,D,20200903,000000,52.1956,52.2524,52.1727,52.2474,16714.160140255,0
+FLTB.US,D,20200904,000000,52.1328,52.2125,52.1228,52.1927,17260.866254554,0
+FLTB.US,D,20200908,000000,52.1827,52.1827,52.1228,52.1427,25850.67259719,0
+FLTB.US,D,20200909,000000,52.1827,52.1827,52.063,52.1129,26091.423913578,0
+FLTB.US,D,20200910,000000,52.1827,52.1827,52.043,52.1228,58093.292644489,0
+FLTB.US,D,20200911,000000,52.1827,52.1827,52.0949,52.1427,19400.543578955,0
+FLTB.US,D,20200914,000000,52.1228,52.2425,52.1228,52.2325,32022.934471094,0
+FLTB.US,D,20200915,000000,52.1527,52.2325,52.1328,52.1328,16575.728133332,0
+FLTB.US,D,20200916,000000,52.1328,52.2125,52.073,52.1129,43226.898857513,0
+FLTB.US,D,20200917,000000,52.1427,52.2524,52.1427,52.2425,29331.535379971,0
+FLTB.US,D,20200918,000000,52.1328,52.2225,52.1328,52.2225,13777.997210804,0
+FLTB.US,D,20200921,000000,52.2325,52.2425,52.1727,52.1976,71463.015747917,0
+FLTB.US,D,20200922,000000,52.2425,52.2425,52.1877,52.2105,32116.225606195,0
+FLTB.US,D,20200923,000000,52.2125,52.2215,52.1228,52.1328,33124.371743571,0
+FLTB.US,D,20200924,000000,52.1129,52.1129,52.083,52.0979,30176.171248299,0
+FLTB.US,D,20200925,000000,52.1029,52.1029,52.0232,52.0232,32543.559192784,0
+FLTB.US,D,20200928,000000,52.073,52.073,52.0132,52.053,23918.643283174,0
+FLTB.US,D,20200929,000000,52.058,52.1129,52.0132,52.0132,19364.430881496,0
+FLTB.US,D,20200930,000000,52.063,52.1129,52.0232,52.043,8848.6140077538,0
+FLTB.US,D,20201001,000000,52.07,52.0929,52.039,52.072,28533.043513949,0
+FLTB.US,D,20201002,000000,52.1129,52.1129,52.063,52.0979,11180.892385266,0
+FLTB.US,D,20201005,000000,52.063,52.1029,52.0232,52.043,50288.937471569,0
+FLTB.US,D,20201006,000000,52.063,52.1079,52.063,52.1009,10345.284691301,0
+FLTB.US,D,20201007,000000,52.1129,52.1129,52.042,52.073,18113.527166763,0
+FLTB.US,D,20201008,000000,52.0132,52.1228,52.0132,52.1198,51018.213334129,0
+FLTB.US,D,20201009,000000,52.1427,52.1527,52.0232,52.0929,26169.668091405,0
+FLTB.US,D,20201012,000000,52.1029,52.1527,52.1029,52.1328,78639.411237257,0
+FLTB.US,D,20201013,000000,52.1427,52.1527,52.1427,52.1477,3139.798417897,0
+FLTB.US,D,20201014,000000,52.2225,52.2225,52.1537,52.1887,85304.210179273,0
+FLTB.US,D,20201015,000000,52.1927,52.1927,52.1527,52.1727,17732.337582481,0
+FLTB.US,D,20201016,000000,52.1527,52.1627,52.1477,52.1577,26586.970373144,0
+FLTB.US,D,20201019,000000,52.1727,52.1827,52.1527,52.1627,22109.999018807,0
+FLTB.US,D,20201020,000000,52.1627,52.1727,52.1427,52.1677,16573.721872362,0
+FLTB.US,D,20201021,000000,52.1727,52.1727,52.1477,52.1577,10657.25827212,0
+FLTB.US,D,20201022,000000,52.2025,52.2025,52.1129,52.1129,10690.361578124,0
+FLTB.US,D,20201023,000000,52.1328,52.1517,52.1228,52.1447,17566.821052464,0
+FLTB.US,D,20201026,000000,52.1328,52.1827,52.1328,52.1827,10249.987295231,0
+FLTB.US,D,20201027,000000,52.1667,52.2025,52.1507,52.1827,17384.251304203,0
+FLTB.US,D,20201028,000000,52.0332,52.1647,52.0332,52.1328,34286.999975629,0
+FLTB.US,D,20201029,000000,52.1328,52.1328,52.083,52.087,25620.955716136,0
+FLTB.US,D,20201030,000000,52.073,52.1129,51.9245,52.073,118445.63514109,0
+FLTB.US,D,20201102,000000,52.1228,52.1228,51.9833,52.043,21449.939159709,0
+FLTB.US,D,20201103,000000,51.9932,52.083,51.9932,52.073,29919.369844152,0
+FLTB.US,D,20201104,000000,52.0979,52.1727,52.0979,52.1627,18421.488225642,0
+FLTB.US,D,20201105,000000,52.1827,52.1927,52.1427,52.1827,35133.642104927,0
+FLTB.US,D,20201106,000000,52.1527,52.1827,52.1427,52.1657,22076.895712804,0
+FLTB.US,D,20201109,000000,52.1927,52.1927,52.1228,52.1328,22616.579913708,0
+FLTB.US,D,20201110,000000,52.073,52.1927,52.073,52.1827,41098.255968447,0
+FLTB.US,D,20201111,000000,52.073,52.1927,52.063,52.1927,39394.940405,0
+FLTB.US,D,20201112,000000,52.073,52.2225,52.073,52.1427,34968.125574911,0
+FLTB.US,D,20201113,000000,52.2225,52.2225,52.073,52.1427,57042.01189626,0
+FLTB.US,D,20201116,000000,52.2225,52.2225,52.1029,52.1747,17563.811661009,0
+FLTB.US,D,20201117,000000,52.063,52.2125,52.063,52.2025,30468.08221942,0
+FLTB.US,D,20201118,000000,52.2125,52.2125,52.073,52.1427,59643.129243739,0
+FLTB.US,D,20201119,000000,52.2125,52.2524,52.1677,52.2425,30026.704806041,0
+FLTB.US,D,20201120,000000,52.2524,52.2823,52.2025,52.2823,23966.793546452,0
+FLTB.US,D,20201123,000000,52.2823,52.2823,52.1827,52.2425,20502.983981916,0
+FLTB.US,D,20201124,000000,52.2724,52.2724,52.1827,52.2524,20724.67581909,0
+FLTB.US,D,20201125,000000,52.1527,52.2724,52.1527,52.2584,22543.351388306,0
+FLTB.US,D,20201127,000000,52.2923,52.2923,52.2075,52.2674,20436.777369909,0
+FLTB.US,D,20201130,000000,52.3022,52.3122,52.2325,52.2325,25098.324733477,0
+FLTB.US,D,20201201,000000,52.3122,52.3122,52.2125,52.3022,34399.350589943,0
+FLTB.US,D,20201202,000000,52.3022,52.3022,52.2425,52.2973,23915.633891719,0
+FLTB.US,D,20201203,000000,52.3222,52.3512,52.2724,52.3122,32002.871861395,0
+FLTB.US,D,20201204,000000,52.3222,52.3362,52.3072,52.3222,22199.277631968,0
+FLTB.US,D,20201207,000000,52.3512,52.3512,52.2724,52.3122,91170.517255267,0
+FLTB.US,D,20201208,000000,52.3611,52.37,52.2823,52.3611,30243.380990791,0
+FLTB.US,D,20201209,000000,52.3312,52.3312,52.2724,52.2973,31290.64921708,0
+FLTB.US,D,20201210,000000,52.3412,52.3512,52.2724,52.3512,17963.05759402,0
+FLTB.US,D,20201211,000000,52.371,52.4109,52.3512,52.394,87591.347684962,0
+FLTB.US,D,20201214,000000,52.391,52.401,52.3132,52.401,47973.712312302,0
+FLTB.US,D,20201215,000000,52.2823,52.381,52.2823,52.366,44140.750729304,0
+FLTB.US,D,20201216,000000,52.3412,52.4249,52.3412,52.3611,20286.307797166,0
+FLTB.US,D,20201217,000000,52.4209,52.4209,52.3611,52.39,30198.240118968,0
+FLTB.US,D,20201218,000000,52.381,52.4109,52.381,52.401,12818.001336706,0
+FLTB.US,D,20201221,000000,52.391,52.401,52.376,52.391,27708.470255319,0
+FLTB.US,D,20201222,000000,52.4707,52.4707,52.381,52.391,24424.22104759,0
+FLTB.US,D,20201223,000000,52.4109,52.4209,52.381,52.4109,28596.240734502,0
+FLTB.US,D,20201224,000000,52.4209,52.4209,52.401,52.4109,15488.334687645,0
+FLTB.US,D,20201228,000000,52.3312,52.4209,52.3312,52.4209,37388.679435098,0
+FLTB.US,D,20201229,000000,52.4508,52.4607,52.3122,52.4458,25655.062152625,0
+FLTB.US,D,20201230,000000,52.4399,52.4707,52.4399,52.4697,12904.270558411,0
+FLTB.US,D,20201231,000000,52.4109,52.4907,52.4109,52.4907,13556.305373629,0
+FLTB.US,D,20210104,000000,52.4109,52.5106,52.4109,52.4957,95595.325824387,0
+FLTB.US,D,20210105,000000,52.401,52.4907,52.3611,52.4409,73850.466302101,0
+FLTB.US,D,20210106,000000,52.3022,52.4309,52.3022,52.4209,39648.732417693,0
+FLTB.US,D,20210107,000000,52.4109,52.4109,52.3611,52.371,30483.129176695,0
+FLTB.US,D,20210108,000000,52.2325,52.3512,52.1827,52.3312,38610.492365768,0
+FLTB.US,D,20210111,000000,52.3312,52.381,52.3312,52.3462,20688.563121631,0
+FLTB.US,D,20210112,000000,52.3122,52.401,52.3122,52.401,321000.75205387,0
+FLTB.US,D,20210113,000000,52.401,52.4109,52.376,52.388,19852.955427667,0
+FLTB.US,D,20210114,000000,52.401,52.4109,52.391,52.4109,27215.933187209,0
+FLTB.US,D,20210115,000000,52.4109,52.4209,52.391,52.4129,31507.32540183,0
+FLTB.US,D,20210119,000000,52.3122,52.4109,52.3122,52.3611,38051.74868565,0
+FLTB.US,D,20210120,000000,52.4409,52.4409,52.385,52.4259,42804.580923349,0
+FLTB.US,D,20210121,000000,52.4209,52.4409,52.401,52.4109,38456.010271086,0
+FLTB.US,D,20210122,000000,52.4109,52.4508,52.4109,52.4508,37791.937890048,0
+FLTB.US,D,20210125,000000,52.3412,52.4508,52.3412,52.4508,54164.030534936,0
+FLTB.US,D,20210126,000000,52.3512,52.4607,52.3512,52.4607,32893.651732032,0
+FLTB.US,D,20210127,000000,52.3312,52.4209,52.3312,52.4159,23613.691615749,0
+FLTB.US,D,20210128,000000,52.3122,52.4189,52.3122,52.391,23421.090562639,0
+FLTB.US,D,20210129,000000,52.401,52.4109,52.391,52.391,23281.65542523,0
+FLTB.US,D,20210201,000000,52.2624,52.385,52.2624,52.371,38360.712875015,0
+FLTB.US,D,20210202,000000,52.3122,52.4109,52.3122,52.391,21391.757591582,0
+FLTB.US,D,20210203,000000,52.4409,52.4409,52.385,52.4109,25794.497290033,0
+FLTB.US,D,20210204,000000,52.4508,52.4508,52.377,52.4309,29698.681137463,0
+FLTB.US,D,20210205,000000,52.4309,52.4309,52.391,52.392,43282.071034186,0
+FLTB.US,D,20210208,000000,52.4309,52.4309,52.391,52.4209,27360.383977041,0
+FLTB.US,D,20210209,000000,52.4209,52.4409,52.401,52.401,25225.722305066,0
+FLTB.US,D,20210210,000000,52.391,52.5007,52.391,52.4707,16206.576114871,0
+FLTB.US,D,20210211,000000,52.371,52.5106,52.371,52.4807,22416.956947203,0
+FLTB.US,D,20210212,000000,52.3512,52.4607,52.3512,52.381,24141.338250834,0
+FLTB.US,D,20210216,000000,52.381,52.402,52.3512,52.3611,39558.450674047,0
+FLTB.US,D,20210217,000000,52.391,52.401,52.3312,52.401,50376.20982376,0
+FLTB.US,D,20210218,000000,52.381,52.391,52.3611,52.365,24461.336875533,0
+FLTB.US,D,20210219,000000,52.391,52.391,52.3591,52.371,23217.455074194,0
+FLTB.US,D,20210222,000000,52.371,52.371,52.3122,52.3122,29267.335028934,0
+FLTB.US,D,20210223,000000,52.2624,52.371,52.2624,52.371,65881.59772965,0
+FLTB.US,D,20210224,000000,52.3122,52.3122,52.2624,52.2923,69524.967650992,0
+FLTB.US,D,20210225,000000,52.4109,52.4109,51.9434,51.9553,53600.271202393,0
+FLTB.US,D,20210226,000000,51.9534,52.083,51.9534,52.083,30378.803606259,0
+FLTB.US,D,20210301,000000,52.1427,52.1427,52.0332,52.073,44377.489523752,0
+FLTB.US,D,20210302,000000,52.043,52.083,51.9932,52.083,34921.981572603,0
+FLTB.US,D,20210303,000000,52.043,52.083,51.9633,52.0112,26546.845153746,0
+FLTB.US,D,20210304,000000,52.0332,52.1527,52.0132,52.08,28768.779177913,0
+FLTB.US,D,20210305,000000,51.9932,52.0132,51.8975,51.9723,42626.023697027,0
+FLTB.US,D,20210308,000000,51.9135,51.9833,51.7839,51.8835,421949.78527644,0
+FLTB.US,D,20210309,000000,51.8437,51.9583,51.8437,51.9135,75021.119578039,0
+FLTB.US,D,20210310,000000,51.9434,51.9932,51.9045,51.9932,32472.336928352,0
+FLTB.US,D,20210311,000000,52.0232,52.043,51.9932,52.043,63466.059521887,0
+FLTB.US,D,20210312,000000,51.9334,51.9673,51.9235,51.9434,26753.490033646,0
+FLTB.US,D,20210315,000000,51.8337,51.9833,51.8337,51.9135,62167.005543875,0
+FLTB.US,D,20210316,000000,51.8637,51.9842,51.8637,51.9534,26533.804457442,0
+FLTB.US,D,20210317,000000,51.9633,52.0332,51.8895,52.0032,38684.724021654,0
+FLTB.US,D,20210318,000000,51.9633,51.9633,51.8637,51.9105,41335.997893381,0
+FLTB.US,D,20210319,000000,51.8038,51.9733,51.8038,51.9235,23721.026577639,0
+FLTB.US,D,20210322,000000,51.9534,51.9633,51.9135,51.9235,43042.322848283,0
+FLTB.US,D,20210323,000000,51.9932,52.0032,51.9334,52.0002,25879.763381254,0
+FLTB.US,D,20210324,000000,51.8935,52.0232,51.8935,51.9872,13649.59650873,0
+FLTB.US,D,20210325,000000,51.8935,52.0232,51.8935,51.9982,17966.066985474,0
+FLTB.US,D,20210326,000000,51.9683,52.0132,51.9534,51.9783,58390.219268035,0
+FLTB.US,D,20210329,000000,51.9035,51.9633,51.9035,51.9185,22924.540972587,0
+FLTB.US,D,20210330,000000,51.9035,51.9235,51.8737,51.9035,42747.402485706,0
+FLTB.US,D,20210331,000000,51.8337,51.9135,51.8337,51.8865,26158.63365607,0
+FLTB.US,D,20210401,000000,51.8537,51.9035,51.8337,51.8756,98188.418127985,0
+FLTB.US,D,20210405,000000,51.7042,51.8647,51.7042,51.8287,77825.872413962,0
+FLTB.US,D,20210406,000000,51.8038,51.9334,51.8038,51.9105,129396.8106453,0
+FLTB.US,D,20210407,000000,51.8337,51.9534,51.8337,51.9275,27961.259137527,0
+FLTB.US,D,20210408,000000,51.9534,51.9633,51.9235,51.9633,22179.215022269,0
+FLTB.US,D,20210409,000000,51.9534,51.9633,51.9334,51.9583,18900.984597449,0
+FLTB.US,D,20210412,000000,51.9534,51.9534,51.9045,51.9185,32899.670514942,0
+FLTB.US,D,20210413,000000,51.8138,51.9833,51.8138,51.9823,20547.121723253,0
+FLTB.US,D,20210414,000000,51.9763,51.9932,51.9364,51.9932,33123.368613086,0
+FLTB.US,D,20210415,000000,51.8935,52.063,51.8935,51.9793,30910.462763283,0
+FLTB.US,D,20210416,000000,51.9932,52.0132,51.9703,51.9882,60087.516048572,0
+FLTB.US,D,20210419,000000,51.9135,51.9932,51.9135,51.9583,15159.307888581,0
+FLTB.US,D,20210420,000000,51.9534,52.0332,51.9434,52.0232,19036.407212918,0
+FLTB.US,D,20210421,000000,52.0232,52.072,51.9733,52.0302,59020.185212584,0
+FLTB.US,D,20210422,000000,52.053,52.053,51.9942,52.0192,55165.154758916,0
+FLTB.US,D,20210423,000000,51.9733,52.063,51.9633,52.0132,20684.550599692,0
+FLTB.US,D,20210426,000000,52.0132,52.0302,51.9743,52.0182,17705.253059387,0
+FLTB.US,D,20210427,000000,51.9733,52.063,51.9733,52.063,19698.473332985,0
+FLTB.US,D,20210428,000000,51.9833,52.042,51.9733,52.0282,26986.216306155,0
+FLTB.US,D,20210429,000000,52.053,52.053,51.9633,51.9633,28491.915164066,0
+FLTB.US,D,20210430,000000,51.9932,52.053,51.9932,52.0282,25695.187372023,0
+FLTB.US,D,20210503,000000,52.0032,52.062,52.0032,52.0332,20053.581524658,0
+FLTB.US,D,20210504,000000,51.9633,52.0899,51.9633,52.043,28648.403519719,0
+FLTB.US,D,20210505,000000,51.9833,52.0929,51.9833,52.0929,13629.533899031,0
+FLTB.US,D,20210506,000000,52.073,52.1129,52.0032,52.0032,18636.158149422,0
+FLTB.US,D,20210507,000000,52.1727,52.1727,52.071,52.1427,21996.645274008,0
+FLTB.US,D,20210510,000000,52.1029,52.1627,52.1019,52.1278,675634.46300718,0
+FLTB.US,D,20210511,000000,52.0032,52.1228,52.0032,52.1228,47678.791949726,0
+FLTB.US,D,20210512,000000,52.0929,52.0929,51.9942,52.063,141895.81648779,0
+FLTB.US,D,20210513,000000,52.2524,52.2724,52.0132,52.1129,108862.72961835,0
+FLTB.US,D,20210514,000000,52.1198,52.1328,52.083,52.1029,21427.870289041,0
+FLTB.US,D,20210517,000000,52.1029,52.1427,52.1029,52.1328,142638.13304665,0
+FLTB.US,D,20210518,000000,52.1129,52.1328,52.1029,52.1328,31950.709076178,0
+FLTB.US,D,20210519,000000,52.1627,52.1927,52.063,52.0989,2279402.3665191,0
+FLTB.US,D,20210520,000000,51.9633,52.1427,51.9633,52.1358,40665.906729433,0
+FLTB.US,D,20210521,000000,52.1029,52.1527,52.1029,52.1228,26022.207910117,0
+FLTB.US,D,20210524,000000,52.1129,52.2025,52.1029,52.1727,669564.52044275,0
+FLTB.US,D,20210525,000000,52.2025,52.2025,52.0232,52.1527,89151.21558906,0
+FLTB.US,D,20210526,000000,52.0929,52.1527,52.0929,52.1228,65018.905512592,0
+FLTB.US,D,20210527,000000,52.073,52.1398,52.073,52.1029,64499.283921387,0
+FLTB.US,D,20210528,000000,51.9334,52.1527,51.9334,52.1228,83229.736336394,0
+FLTB.US,D,20210601,000000,52.1328,52.1408,52.083,52.1129,449011.23636897,0
+FLTB.US,D,20210602,000000,52.1228,52.1427,52.053,52.1278,46711.774162234,0
+FLTB.US,D,20210603,000000,52.063,52.088,52.053,52.073,15812.345834284,0
+FLTB.US,D,20210604,000000,52.1208,52.1328,52.1029,52.1228,43980.249851711,0
+FLTB.US,D,20210607,000000,52.1029,52.1228,52.083,52.1129,32026.946993034,0
+FLTB.US,D,20210608,000000,52.1328,52.1927,52.1308,52.1328,72465.143102384,0
+FLTB.US,D,20210609,000000,52.3312,52.3312,52.1527,52.2425,91549.700578578,0
+FLTB.US,D,20210610,000000,52.1727,52.2025,52.1587,52.1927,23573.566396351,0
+FLTB.US,D,20210611,000000,52.1228,52.1946,52.1129,52.1727,83138.451462263,0
+FLTB.US,D,20210614,000000,52.1727,52.1727,52.1258,52.1328,40167.350878412,0
+FLTB.US,D,20210615,000000,52.1328,52.1328,52.1119,52.1328,72849.34207812,0
+FLTB.US,D,20210616,000000,52.2923,52.2923,52.043,52.1427,28454.799336124,0
+FLTB.US,D,20210617,000000,52.0032,52.088,51.8835,52.0232,20992.511658572,0
+FLTB.US,D,20210618,000000,52.053,52.053,51.9434,51.9833,30194.227597029,0
+FLTB.US,D,20210621,000000,51.9833,52.0132,51.9235,52.0032,97598.577402833,0
+FLTB.US,D,20210622,000000,52.0232,52.043,52.0032,52.0332,31218.423822163,0
+FLTB.US,D,20210623,000000,52.0342,52.063,51.9932,51.9942,43312.164948735,0
+FLTB.US,D,20210624,000000,52.0312,52.083,52.0032,52.0182,33400.232626933,0
+FLTB.US,D,20210625,000000,51.9334,52.053,51.9334,52.0232,23673.879444846,0
+FLTB.US,D,20210628,000000,51.9932,52.0232,51.9733,52.0032,19833.895948453,0
+FLTB.US,D,20210629,000000,52.1129,52.1129,51.7739,52.0222,120896.28291582,0
+FLTB.US,D,20210630,000000,52.0132,52.05,52.0032,52.0182,85890.038382484,0
+FLTB.US,D,20210701,000000,52.1029,52.1029,51.9733,52.0142,29516.111389201,0
+FLTB.US,D,20210702,000000,52.0132,52.053,52.0032,52.043,28589.218821107,0
+FLTB.US,D,20210706,000000,52.0232,52.1029,52.0232,52.083,23386.98412615,0
+FLTB.US,D,20210707,000000,52.073,52.1328,52.073,52.1129,29354.607381124,0
+FLTB.US,D,20210708,000000,52.1129,52.1527,51.9683,52.1228,23683.910749696,0
+FLTB.US,D,20210709,000000,52.1298,52.1447,52.083,52.1029,20299.348493471,0
+FLTB.US,D,20210712,000000,52.083,52.1129,52.0032,52.0929,15219.495717678,0
+FLTB.US,D,20210713,000000,52.063,52.1527,52.053,52.1129,25067.227688443,0
+FLTB.US,D,20210714,000000,52.078,52.1328,52.063,52.1029,47090.957485545,0
+FLTB.US,D,20210715,000000,52.1288,52.1427,52.083,52.0989,34427.438243522,0
+FLTB.US,D,20210716,000000,52.043,52.1218,52.043,52.073,23965.790415967,0
+FLTB.US,D,20210719,000000,52.053,52.2135,52.053,52.1427,54076.758182745,0
+FLTB.US,D,20210720,000000,52.2295,52.2295,52.1228,52.1627,2773880.4921185,0
+FLTB.US,D,20210721,000000,52.1627,52.1927,52.1328,52.1427,35149.692192687,0
+FLTB.US,D,20210722,000000,52.1427,52.2125,52.1328,52.1827,31124.129556578,0
+FLTB.US,D,20210723,000000,52.053,52.2025,52.053,52.1727,11239.073953392,0
+FLTB.US,D,20210726,000000,52.1827,52.1927,52.1129,52.1617,29408.776427312,0
+FLTB.US,D,20210727,000000,52.1627,52.2025,52.1527,52.1777,10395.441215548,0
+FLTB.US,D,20210728,000000,52.1627,52.2425,52.1527,52.2125,13343.64171082,0
+FLTB.US,D,20210729,000000,52.2025,52.2125,52.1627,52.1727,14774.10578236,0
+FLTB.US,D,20210730,000000,52.3611,52.3611,52.083,52.2225,13500.130066472,0
+FLTB.US,D,20210802,000000,52.2225,52.2624,52.2225,52.2524,10320.206429177,0
+FLTB.US,D,20210803,000000,52.2524,52.3152,52.1827,52.2724,91380.171526622,0
+FLTB.US,D,20210804,000000,52.2025,52.2903,52.2025,52.2325,21388.748200127,0
+FLTB.US,D,20210805,000000,52.2823,52.2823,52.1927,52.1927,13008.596128846,0
+FLTB.US,D,20210806,000000,52.1228,52.1917,52.1228,52.1328,8450.3712052282,0
+FLTB.US,D,20210809,000000,52.1328,52.1328,52.0929,52.0929,26383.334884699,0
+FLTB.US,D,20210810,000000,52.053,52.1228,51.5167,52.053,35370.380899376,0
+FLTB.US,D,20210811,000000,52.053,52.1427,52.053,52.1029,11688.47641065,0
+FLTB.US,D,20210812,000000,52.073,52.1258,52.073,52.083,12503.01836443,0
+FLTB.US,D,20210813,000000,52.1129,52.1627,52.083,52.1129,13551.289721205,0
+FLTB.US,D,20210816,000000,52.2025,52.2025,52.1427,52.1527,31834.345939924,0
+FLTB.US,D,20210817,000000,52.1527,52.1527,52.1248,52.1328,14039.814267376,0
+FLTB.US,D,20210818,000000,52.1029,52.1427,52.0929,52.1129,30660.683272531,0
+FLTB.US,D,20210819,000000,52.1049,52.1358,52.0929,52.1228,14793.165261574,0
+FLTB.US,D,20210820,000000,52.0929,52.1827,52.0929,52.1129,12100.763039965,0
+FLTB.US,D,20210823,000000,52.1029,52.1427,52.05,52.1427,58273.85613178,0
+FLTB.US,D,20210824,000000,52.1827,52.1827,52.1308,52.1328,18301.112567448,0
+FLTB.US,D,20210825,000000,52.0929,52.1418,52.083,52.0929,35358.343333557,0
+FLTB.US,D,20210826,000000,52.073,52.1318,52.073,52.0929,14450.09463572,0
+FLTB.US,D,20210827,000000,52.063,52.1527,52.048,52.1378,9336.13542344,0
+FLTB.US,D,20210830,000000,52.1029,52.1527,52.1029,52.1487,13500.130066472,0
+FLTB.US,D,20210831,000000,52.073,52.2025,51.8737,52.1627,15109.151364333,0
+FLTB.US,D,20210901,000000,52.3611,52.3611,52.1497,52.1727,55971.671668818,0
+FLTB.US,D,20210902,000000,52.2425,52.2425,52.1727,52.1827,22113.008410262,0
+FLTB.US,D,20210903,000000,52.1727,52.2025,52.1727,52.1827,9171.622023908,0
+FLTB.US,D,20210907,000000,52.0929,52.1917,52.0929,52.1129,12418.755403695,0
+FLTB.US,D,20210908,000000,52.1129,52.1657,52.1079,52.1159,9425.4140366007,0
+FLTB.US,D,20210909,000000,52.083,52.1946,52.083,52.1627,13897.369738512,0
+FLTB.US,D,20210910,000000,52.1029,52.2025,52.1029,52.1827,13781.006602259,0
+FLTB.US,D,20210913,000000,52.2125,52.2125,52.1328,52.1627,19173.836089355,0
+FLTB.US,D,20210914,000000,52.1029,52.1927,52.063,52.1677,8979.0209707974,0
+FLTB.US,D,20210915,000000,52.2055,52.2055,52.1537,52.1677,7987.9280516657,0
+FLTB.US,D,20210916,000000,52.1627,52.2325,52.1427,52.1427,18828.759202532,0
+FLTB.US,D,20210917,000000,52.083,52.1627,52.083,52.1129,14251.474799701,0
+FLTB.US,D,20210920,000000,52.1029,52.1827,52.1029,52.1827,13044.708826304,0
+FLTB.US,D,20210921,000000,52.1577,52.2025,52.1129,52.1129,12160.950869062,0
+FLTB.US,D,20210922,000000,52.1627,52.1927,52.1109,52.1228,8709.1788703456,0
+FLTB.US,D,20210923,000000,52.083,52.1029,52.039,52.068,8064.165968522,0
+FLTB.US,D,20210924,000000,52.043,52.072,52.0062,52.043,18522.804404623,0
+FLTB.US,D,20210927,000000,51.9135,52.1228,51.8935,52.043,14123.074097627,0
+FLTB.US,D,20210928,000000,51.9235,51.9833,51.9035,51.9035,26224.840268077,0
+FLTB.US,D,20210929,000000,51.9334,52.0052,51.9334,51.9633,96794.066753903,0
+FLTB.US,D,20210930,000000,51.9783,51.9783,51.9484,51.9534,11490.859705115,0
+FLTB.US,D,20211001,000000,51.9733,52.053,51.9633,52.0282,19290.19922561,0
+FLTB.US,D,20211004,000000,51.9633,52.0332,51.9633,52.0032,28501.946468916,0
+FLTB.US,D,20211005,000000,52.0282,52.0282,51.9434,51.9434,38888.3595101,0
+FLTB.US,D,20211006,000000,51.9334,52.0232,51.9334,51.9673,19980.352999256,0
+FLTB.US,D,20211007,000000,51.9534,51.9932,51.9125,51.9364,8927.8613160649,0
+FLTB.US,D,20211008,000000,51.8935,51.9334,51.8637,51.8835,12623.394022624,0
+FLTB.US,D,20211011,000000,51.8337,51.9135,51.8337,51.8337,9944.0324973204,0
+FLTB.US,D,20211012,000000,51.7042,51.8437,51.7042,51.8238,143614.17900851,0
+FLTB.US,D,20211013,000000,51.8537,51.8537,51.8038,51.8038,20458.846240578,0
+FLTB.US,D,20211014,000000,51.8038,51.9035,51.3173,51.8885,12421.764795149,0
+FLTB.US,D,20211015,000000,51.8038,51.8727,51.7938,51.8138,13288.469534148,0
+FLTB.US,D,20211018,000000,51.754,51.7839,51.731,51.744,41857.625745555,0
+FLTB.US,D,20211019,000000,51.9434,51.9434,51.7141,51.754,30463.066566996,0
+FLTB.US,D,20211020,000000,51.724,51.7839,51.724,51.744,16579.740655272,0
+FLTB.US,D,20211021,000000,51.6842,51.734,51.6563,51.6892,164521.42457586,0
+FLTB.US,D,20211022,000000,51.6732,51.724,51.6453,51.6962,22561.407737035,0
+FLTB.US,D,20211025,000000,51.6643,51.754,51.6643,51.7141,25637.005803896,0
+FLTB.US,D,20211026,000000,51.6453,51.744,51.6453,51.6842,19790.761337601,0
+FLTB.US,D,20211027,000000,51.7938,51.7938,51.6842,51.7141,31663.813757482,0
+FLTB.US,D,20211028,000000,51.6353,51.773,51.6353,51.7191,18552.89831917,0
+FLTB.US,D,20211029,000000,51.6692,51.744,51.6643,51.729,16027.015758064,0
+FLTB.US,D,20211101,000000,51.6353,51.6892,51.6353,51.6742,8630.9346925194,0
+FLTB.US,D,20211102,000000,51.723,51.768,51.6942,51.7141,15074.041797361,0
+FLTB.US,D,20211103,000000,51.724,51.724,51.5665,51.7141,11883.083724731,0
+FLTB.US,D,20211104,000000,51.744,51.8238,51.739,51.8158,14730.971171508,0
+FLTB.US,D,20211105,000000,51.8337,51.8935,51.7938,51.8835,75552.778735063,0
+FLTB.US,D,20211108,000000,51.8238,51.8637,51.7889,51.8038,18326.190829572,0
+FLTB.US,D,20211109,000000,51.8637,51.9035,51.8208,51.8238,18700.358500458,0
+FLTB.US,D,20211110,000000,51.8637,51.8637,51.6742,51.6742,13471.039282409,0
+FLTB.US,D,20211111,000000,51.6742,51.6942,51.5765,51.6363,13310.538404816,0
+FLTB.US,D,20211112,000000,51.6353,51.6453,51.6155,51.6204,13938.498088395,0
+FLTB.US,D,20211115,000000,51.5965,51.6353,51.3373,51.5665,21177.087667803,0
+FLTB.US,D,20211116,000000,51.5765,51.6015,51.5665,51.5665,19017.347733703,0
+FLTB.US,D,20211117,000000,51.5665,51.6254,51.5665,51.6105,13924.454261606,0
+FLTB.US,D,20211118,000000,51.5865,51.6353,51.5865,51.6155,20777.841734792,0
+FLTB.US,D,20211119,000000,51.6353,51.737,51.5965,51.5965,27490.790940086,0
+FLTB.US,D,20211122,000000,51.5665,51.6155,51.4768,51.4768,12779.882378277,0
+FLTB.US,D,20211123,000000,51.4768,51.5117,51.447,51.457,51338.211958828,0
+FLTB.US,D,20211124,000000,51.407,51.437,51.407,51.435,38958.578644047,0
+FLTB.US,D,20211126,000000,51.447,51.5367,51.447,51.4768,11220.014474178,0
+FLTB.US,D,20211129,000000,51.417,51.5367,51.417,51.5367,64012.765636185,0
+FLTB.US,D,20211130,000000,51.6453,51.6453,51.5068,51.5267,57697.056102933,0
+FLTB.US,D,20211201,000000,51.4768,51.5417,51.4768,51.5337,5780.0378542883,0
+FLTB.US,D,20211202,000000,51.5367,51.5467,51.4669,51.5367,94340.409587713,0
+FLTB.US,D,20211203,000000,51.447,51.6155,51.447,51.5715,31423.062441094,0
+FLTB.US,D,20211206,000000,51.5665,51.5715,51.5267,51.5267,17758.418975089,0
+FLTB.US,D,20211207,000000,51.5068,51.5467,51.4878,51.5038,20944.361395294,0
+FLTB.US,D,20211208,000000,51.4669,51.4928,51.437,51.4718,13680.693553763,0
+FLTB.US,D,20211209,000000,51.4868,51.4968,51.447,51.4808,9181.6533287575,0
+FLTB.US,D,20211210,000000,51.4669,51.5267,51.3273,51.5018,38003.598422373,0
+FLTB.US,D,20211213,000000,51.447,51.5477,51.447,51.5367,16043.065845823,0
+FLTB.US,D,20211214,000000,51.6942,51.6942,51.417,51.5068,20634.394075444,0
+FLTB.US,D,20211215,000000,51.417,51.5387,51.417,51.4968,20853.076521164,0
+FLTB.US,D,20211216,000000,51.5467,51.6254,51.5367,51.5665,20047.562741749,0
+FLTB.US,D,20211217,000000,51.5965,51.6353,51.5765,51.6015,13559.314765084,0
+FLTB.US,D,20211220,000000,51.4968,51.6353,51.4968,51.5765,38267.421739915,0
+FLTB.US,D,20211221,000000,51.3672,51.5865,51.3672,51.5467,29214.169113231,0
+FLTB.US,D,20211222,000000,51.5965,51.5965,51.5167,51.5566,17454.470438149,0
+FLTB.US,D,20211223,000000,51.5467,51.5785,51.5078,51.5715,44313.289172715,0
+FLTB.US,D,20211227,000000,51.5068,51.5665,51.5068,51.5397,36777.772969762,0
+FLTB.US,D,20211228,000000,51.5665,51.5865,51.5267,51.5665,26590.982895084,0
+FLTB.US,D,20211229,000000,51.5367,51.5367,51.457,51.4968,27407.531109834,0
+FLTB.US,D,20211230,000000,51.4669,51.5865,51.458,51.5267,82186.480632045,0
+FLTB.US,D,20211231,000000,51.5467,51.5865,51.5068,51.5367,16201.560462445,0
+FLTB.US,D,20220103,000000,51.427,51.4768,51.417,51.436,80519.277766056,0
+FLTB.US,D,20220104,000000,51.417,51.4968,51.3971,51.4968,104718.79758502,0
+FLTB.US,D,20220105,000000,51.5367,51.5367,51.3572,51.3572,40434.18358741,0
+FLTB.US,D,20220106,000000,51.1748,51.3073,51.1748,51.2376,13904.391651907,0
+FLTB.US,D,20220107,000000,49.9237,51.2775,49.9237,51.2705,35691.382654561,0
+FLTB.US,D,20220110,000000,51.427,51.427,51.1878,51.2326,26932.047259968,0
+FLTB.US,D,20220111,000000,51.1977,51.2535,51.1778,51.2535,13689.721728128,0
+FLTB.US,D,20220112,000000,51.2875,51.2875,51.1728,51.2376,23087.04811115,0
+FLTB.US,D,20220113,000000,51.1678,51.2875,51.1678,51.2875,41070.168314868,0
+FLTB.US,D,20220114,000000,51.2276,51.2276,51.1578,51.1698,31165.257906461,0
+FLTB.US,D,20220118,000000,51.0781,51.098,51.0183,51.0323,30240.371599337,0
+FLTB.US,D,20220119,000000,51.0482,51.108,50.9166,51.0532,22268.49363543,0
+FLTB.US,D,20220120,000000,50.2526,51.108,50.2526,51.0631,30352.722213651,0
+FLTB.US,D,20220121,000000,50.9585,51.1478,50.9585,51.138,54897.318919435,0
+FLTB.US,D,20220124,000000,50.8189,51.1878,50.8189,51.1578,22464.104079995,0
+FLTB.US,D,20220125,000000,51.1478,51.1708,51.123,51.128,179577.41002449,0
+FLTB.US,D,20220126,000000,50.5806,51.1977,50.5806,50.9685,71714.80149964,0
+FLTB.US,D,20220127,000000,51.2376,51.2376,50.9495,50.9685,20117.781875694,0
+FLTB.US,D,20220128,000000,50.9086,50.9635,50.8887,50.9585,12923.330037625,0
+FLTB.US,D,20220131,000000,51.0681,51.0681,50.9086,51.0183,24409.174090315,0
+FLTB.US,D,20220201,000000,51.2875,51.2875,50.9645,50.9933,15865.511749987,0
+FLTB.US,D,20220202,000000,51.0083,51.0721,51.0083,51.0382,18223.871520107,0
+FLTB.US,D,20220203,000000,50.9785,51.0083,50.9286,50.9585,35158.720367052,0
+FLTB.US,D,20220204,000000,50.6006,50.8498,50.6006,50.7491,27133.676487443,0
+FLTB.US,D,20220207,000000,50.6694,50.8189,50.6694,50.8189,18083.433252214,0
+FLTB.US,D,20220208,000000,50.779,50.8189,50.7302,50.7591,14184.265057209,0
+FLTB.US,D,20220209,000000,50.799,50.801,50.7302,50.7391,37767.862758409,0
+FLTB.US,D,20220210,000000,50.6205,50.6594,50.461,50.461,24754.250977139,0
+FLTB.US,D,20220211,000000,50.5468,50.6405,50.475,50.6405,28053.547142143,0
+FLTB.US,D,20220214,000000,50.4909,50.5109,50.4111,50.4511,25183.590824697,0
+FLTB.US,D,20220215,000000,50.4013,50.5109,50.4013,50.461,30627.579966527,0
+FLTB.US,D,20220216,000000,50.471,50.5109,50.4211,50.5109,42198.690110439,0
+FLTB.US,D,20220217,000000,50.7391,50.7391,50.5009,50.5508,20911.258089291,0
+FLTB.US,D,20220218,000000,50.5508,50.5996,50.5408,50.5806,51218.839431119,0
+FLTB.US,D,20220222,000000,50.4909,50.5308,50.471,50.4989,21990.626491098,0
+FLTB.US,D,20220223,000000,50.4311,50.4949,50.4013,50.4013,77976.341986705,0
+FLTB.US,D,20220224,000000,50.2516,50.474,50.2516,50.3813,21038.655660879,0
+FLTB.US,D,20220225,000000,50.4311,50.4411,50.3514,50.4111,12857.123425619,0
+FLTB.US,D,20220228,000000,50.5109,50.5707,50.472,50.5707,12891.229862107,0
+FLTB.US,D,20220301,000000,50.5707,50.8189,50.5707,50.7391,44446.705527214,0
+FLTB.US,D,20220302,000000,50.5707,50.6006,50.481,50.481,14680.81464726,0
+FLTB.US,D,20220303,000000,50.4999,50.5208,50.4411,50.481,30944.569199772,0
+FLTB.US,D,20220304,000000,50.5508,50.5886,50.5109,50.5478,20670.506772903,0
+FLTB.US,D,20220307,000000,50.3115,50.4241,50.3115,50.3314,7609.7478588391,0
+FLTB.US,D,20220308,000000,50.2138,50.2516,50.1421,50.1421,14324.703325102,0
+FLTB.US,D,20220309,000000,50.1021,50.1919,50.0633,50.1021,52690.431852543,0
+FLTB.US,D,20220310,000000,50.0423,50.1121,49.9925,50.0024,34417.406938673,0
+FLTB.US,D,20220311,000000,49.9925,50.0374,49.9327,49.9327,68736.50708982,0
+FLTB.US,D,20220314,000000,49.833,49.8619,49.7233,49.7233,74205.574493773,0
+FLTB.US,D,20220315,000000,49.6934,49.8529,49.6934,49.7632,13976.617046824,0
+FLTB.US,D,20220316,000000,49.7931,49.832,49.6646,49.8031,17671.146622899,0
+FLTB.US,D,20220317,000000,49.8071,49.8429,49.7533,49.8231,34744.427476767,0
+FLTB.US,D,20220318,000000,49.836,49.8729,49.8031,49.8729,23710.99527279,0
+FLTB.US,D,20220321,000000,49.7333,49.8031,49.6246,49.6246,20540.099809859,0
+FLTB.US,D,20220322,000000,49.6047,49.6436,49.5549,49.5948,131170.3453427,0
+FLTB.US,D,20220323,000000,49.5549,49.7034,49.5549,49.6346,44007.334374805,0
+FLTB.US,D,20220324,000000,49.6346,49.6934,49.5649,49.6346,39598.575893446,0
+FLTB.US,D,20220325,000000,49.5149,49.5948,49.3056,49.3954,72978.745910678,0
+FLTB.US,D,20220328,000000,49.4054,49.4951,49.3954,49.4054,26278.00618378,0
+FLTB.US,D,20220329,000000,49.3056,49.4951,49.3056,49.4851,30604.507965374,0
+FLTB.US,D,20220330,000000,49.5149,49.5449,49.4951,49.5349,18048.32368524,0
+FLTB.US,D,20220331,000000,49.5349,49.5948,49.5349,49.5649,17325.066605591,0
+FLTB.US,D,20220401,000000,49.3954,49.4851,49.3954,49.4552,18839.793637867,0
+FLTB.US,D,20220404,000000,49.4352,49.4851,49.4054,49.4851,25648.04023923,0
+FLTB.US,D,20220405,000000,49.4452,49.4452,49.2947,49.3456,13473.045543378,0
+FLTB.US,D,20220406,000000,49.2059,49.3236,49.196,49.3007,23338.833862873,0
+FLTB.US,D,20220407,000000,49.3754,49.3754,49.3156,49.3356,27122.642052108,0
+FLTB.US,D,20220408,000000,49.2558,49.2757,49.2159,49.2459,27426.590589048,0
+FLTB.US,D,20220411,000000,49.0764,49.196,49.0764,49.1861,39412.996753729,0
+FLTB.US,D,20220412,000000,49.3176,49.3496,49.2857,49.3156,12943.392647324,0
+FLTB.US,D,20220413,000000,49.2459,49.4651,49.2459,49.3754,39353.812055117,0
+FLTB.US,D,20220414,000000,49.1661,49.3256,49.1661,49.2658,14848.337438246,0
+FLTB.US,D,20220418,000000,48.9966,49.2658,48.9966,49.196,27399.506065954,0
+FLTB.US,D,20220419,000000,49.0564,49.1232,48.9966,48.9966,21155.018797134,0
+FLTB.US,D,20220420,000000,48.9269,49.1292,48.9269,49.0564,84833.741981831,0
+FLTB.US,D,20220421,000000,48.8969,49.0524,48.8969,48.9368,24846.538981754,0
+FLTB.US,D,20220422,000000,48.867,48.9527,48.8571,48.9169,51023.228986553,0
+FLTB.US,D,20220425,000000,49.0265,49.1312,48.9966,49.0664,23496.32534901,0
+FLTB.US,D,20220426,000000,49.0564,49.196,49.0564,49.1861,144165.90077523,0
+FLTB.US,D,20220427,000000,49.1262,49.23,49.0963,49.1362,45396.670096462,0
+FLTB.US,D,20220428,000000,49.1013,49.1443,49.034,49.0564,85387.470009524,0
+FLTB.US,D,20220429,000000,48.9567,49.0264,48.9169,48.9169,34786.558957135,0
+FLTB.US,D,20220502,000000,48.9169,48.9567,48.8571,48.877,29264.325637479,0
+FLTB.US,D,20220503,000000,48.9169,48.9866,48.8869,48.8869,24628.85966652,0
+FLTB.US,D,20220504,000000,48.7972,49.0564,48.7773,49.0564,24190.491644596,0
+FLTB.US,D,20220505,000000,48.9467,49.0066,48.8571,48.9119,23500.33787095,0
+FLTB.US,D,20220506,000000,48.9069,48.9567,48.8842,48.8957,11711.548411804,0
+FLTB.US,D,20220509,000000,48.8919,48.9923,48.8869,48.9667,19547.000629758,0
+FLTB.US,D,20220510,000000,48.9667,49.0963,48.9667,48.9776,24414.18974274,0
+FLTB.US,D,20220511,000000,48.9667,49.0365,48.9069,48.9069,20925.30191608,0
+FLTB.US,D,20220512,000000,48.9715,49.0722,48.9715,49.0166,17330.082258016,0
+FLTB.US,D,20220513,000000,49.0764,49.0764,48.9567,48.9567,37162.975075984,0
+FLTB.US,D,20220516,000000,49.0176,49.0903,49.0055,49.0166,19122.676434623,0
+FLTB.US,D,20220517,000000,48.9517,48.9948,48.8471,48.8571,32415.15849071,0
+FLTB.US,D,20220518,000000,48.9069,48.9482,48.867,48.9319,55405.906075305,0
+FLTB.US,D,20220519,000000,48.9767,49.0454,48.9576,48.9667,37240.216123325,0
+FLTB.US,D,20220520,000000,49.0353,49.0365,48.9467,49.0365,39358.827707542,0
+FLTB.US,D,20220523,000000,48.8471,49.0066,48.8471,48.9567,27486.778418145,0
+FLTB.US,D,20220524,000000,49.0265,49.196,48.8347,49.1162,27369.412151406,0
+FLTB.US,D,20220525,000000,49.1861,49.2448,49.1561,49.1861,23104.101329394,0
+FLTB.US,D,20220526,000000,49.2159,49.2459,49.1861,49.1964,17178.609554788,0
+FLTB.US,D,20220527,000000,49.2259,49.2459,49.2059,49.2359,17998.167160993,0
+FLTB.US,D,20220531,000000,49.1461,49.1605,49.0977,49.1352,15590.65399711,0
+FLTB.US,D,20220601,000000,49.1262,49.1262,48.967,48.9807,12441.827404848,0
+FLTB.US,D,20220602,000000,49.0564,49.0564,48.9817,49.0166,19334.336966947,0
+FLTB.US,D,20220603,000000,48.8869,49.0066,48.8869,48.9667,211409.74970345,0
+FLTB.US,D,20220606,000000,49.0265,49.0265,48.8744,48.8886,17836.663152916,0
+FLTB.US,D,20220607,000000,48.8072,48.9507,48.8072,48.8869,26762.518208011,0
+FLTB.US,D,20220608,000000,48.877,48.9319,48.8571,48.8571,20077.656656296,0
+FLTB.US,D,20220609,000000,48.9288,48.9288,48.7958,48.8072,15309.777461324,0
+FLTB.US,D,20220610,000000,48.6677,48.6677,48.5181,48.5181,17013.093024771,0
+FLTB.US,D,20220613,000000,48.1592,48.2889,48.0197,48.1892,18709.386674823,0
+FLTB.US,D,20220614,000000,48.1892,48.2563,47.9997,47.9997,21374.704373339,0
+FLTB.US,D,20220615,000000,48.1792,48.3287,48.1194,48.2689,27419.568675653,0
+FLTB.US,D,20220616,000000,48.1692,48.3187,48.1508,48.3187,23518.394219679,0
+FLTB.US,D,20220617,000000,48.3686,48.3885,48.239,48.3087,69984.4014131,0
+FLTB.US,D,20220621,000000,47.9698,48.3483,47.9698,48.249,21259.344367569,0
+FLTB.US,D,20220622,000000,48.2988,48.4484,48.2988,48.3785,22426.988252052,0
+FLTB.US,D,20220623,000000,48.5483,48.5979,48.4782,48.4782,27997.371834986,0
+FLTB.US,D,20220624,000000,48.548,48.6165,48.4982,48.4982,25520.642667641,0
+FLTB.US,D,20220627,000000,48.4284,48.5281,48.3985,48.4184,13322.575970636,0
+FLTB.US,D,20220628,000000,48.4597,48.4597,48.3287,48.3636,30122.002202112,0
+FLTB.US,D,20220629,000000,48.229,48.4484,48.229,48.4484,30773.033886846,0
+FLTB.US,D,20220630,000000,48.4882,48.5879,48.4882,48.5408,23544.475612287,0
+FLTB.US,D,20220701,000000,48.7574,48.8371,48.538,48.7075,23118.145156184,0
+FLTB.US,D,20220705,000000,48.8172,48.8371,48.7972,48.7972,35211.886282754,0
+FLTB.US,D,20220706,000000,48.829,48.8471,48.6477,48.6477,18167.69621295,0
+FLTB.US,D,20220707,000000,48.6377,48.6976,48.6277,48.6477,60471.715024308,0
+FLTB.US,D,20220708,000000,48.6129,48.6202,48.568,48.6028,11378.5090908,0
+FLTB.US,D,20220711,000000,48.6179,48.6499,48.5281,48.538,24683.028712707,0
+FLTB.US,D,20220712,000000,48.4882,48.6726,48.4882,48.5679,49655.962135565,0
+FLTB.US,D,20220713,000000,48.4982,48.5794,48.4782,48.5521,13752.91894868,0
+FLTB.US,D,20220714,000000,48.4982,48.5296,48.4052,48.5231,32447.258666229,0
+FLTB.US,D,20220715,000000,48.4982,48.6477,48.4982,48.5979,56210.416724236,0
+FLTB.US,D,20220718,000000,48.558,48.6179,48.5181,48.5948,22964.666191986,0
+FLTB.US,D,20220719,000000,48.7773,48.8471,48.4583,48.538,25283.903873193,0
+FLTB.US,D,20220720,000000,48.8272,48.8272,48.5181,48.5181,261449.91081475,0
+FLTB.US,D,20220721,000000,48.5181,48.7373,48.5181,48.6677,27512.859810754,0
+FLTB.US,D,20220722,000000,48.8471,48.9221,48.8072,48.9119,10180.771291769,0
+FLTB.US,D,20220725,000000,48.8571,48.9069,48.8471,48.872,7211.5050563136,0
+FLTB.US,D,20220726,000000,48.6179,48.9169,48.6179,48.8225,13648.593378245,0
+FLTB.US,D,20220727,000000,48.8571,48.9369,48.8571,48.927,6239.8428060672,0
+FLTB.US,D,20220728,000000,49.0966,49.2464,49.0767,49.1565,24641.768435328,0
+FLTB.US,D,20220729,000000,48.9569,49.2187,48.9569,49.1465,15706.810480205,0
+FLTB.US,D,20220801,000000,49.2963,49.2963,49.1465,49.1465,58261.576592102,0
+FLTB.US,D,20220802,000000,49.0867,49.0867,48.907,48.907,11063.998732723,0
+FLTB.US,D,20220803,000000,48.958,48.9606,48.8172,48.9453,14175.904923418,0
+FLTB.US,D,20220804,000000,48.8571,49.2264,48.8571,49.0966,109084.03423188,0
+FLTB.US,D,20220805,000000,48.8371,48.8671,48.8077,48.8301,8290.73526336,0
+FLTB.US,D,20220808,000000,48.6575,48.907,48.6575,48.892,14463.450666086,0
+FLTB.US,D,20220809,000000,48.8371,48.8471,48.7573,48.7673,13909.399113139,0
+FLTB.US,D,20220810,000000,48.9548,49.0667,48.9369,48.9868,42377.429538893,0
+FLTB.US,D,20220811,000000,49.0168,49.0667,48.8771,48.8771,39259.511938944,0
+FLTB.US,D,20220812,000000,49.1166,49.1166,48.887,48.917,7859.917600128,0
+FLTB.US,D,20220815,000000,48.9868,49.0268,48.9868,49.0068,7631.4840484608,0
+FLTB.US,D,20220816,000000,48.907,48.9669,48.897,48.9369,54908.21212969,0
+FLTB.US,D,20220817,000000,48.917,48.917,48.7074,48.8671,29802.56328023,0
+FLTB.US,D,20220818,000000,48.8858,48.927,48.8771,48.917,6986.2594551552,0
+FLTB.US,D,20220819,000000,48.8272,48.8371,48.7673,48.7972,5282.0249315328,0
+FLTB.US,D,20220822,000000,48.7074,48.9369,48.7074,48.7224,9994.9697869824,0
+FLTB.US,D,20220823,000000,48.5876,48.7872,48.5876,48.7174,19578.158040038,0
+FLTB.US,D,20220824,000000,48.5477,48.7872,48.5477,48.6774,11412.660469478,0
+FLTB.US,D,20220825,000000,48.6874,48.7972,48.6779,48.7673,7659.537291648,0
+FLTB.US,D,20220826,000000,48.7473,48.7984,48.6225,48.6774,44640.725123174,0
+FLTB.US,D,20220829,000000,48.4678,48.5776,48.4678,48.5577,26008.362139162,0
+FLTB.US,D,20220830,000000,48.6592,48.6592,48.4878,48.5078,8979.0416229888,0
+FLTB.US,D,20220831,000000,48.5726,48.5726,48.4279,48.4279,16918.109444966,0
+FLTB.US,D,20220901,000000,48.368,48.4279,48.2582,48.4179,20987.833510195,0
+FLTB.US,D,20220902,000000,48.5078,48.5468,48.4779,48.5078,14637.781534464,0
+FLTB.US,D,20220906,000000,48.4379,48.4579,48.3281,48.3281,8349.8474543616,0
+FLTB.US,D,20220907,000000,48.378,48.4637,48.378,48.4479,3541.721952384,0
+FLTB.US,D,20220908,000000,48.4179,48.4778,48.4179,48.4379,17266.771181722,0
+FLTB.US,D,20220909,000000,48.4678,48.5376,48.398,48.398,7096.4686248192,0
+FLTB.US,D,20220912,000000,48.4978,48.5078,48.4379,48.4379,7253.767166976,0
+FLTB.US,D,20220913,000000,48.0087,48.2872,47.9688,48.2083,31303.411790746,0
+FLTB.US,D,20220914,000000,48.0387,48.2383,48.0387,48.2283,41004.824425805,0
+FLTB.US,D,20220915,000000,48.2024,48.2066,48.1484,48.1584,3831.2714981376,0
+FLTB.US,D,20220916,000000,47.9788,48.1484,47.9788,48.1484,22134.008874701,0
+FLTB.US,D,20220919,000000,48.0187,48.1684,48.0187,48.0971,8930.9503489536,0
+FLTB.US,D,20220920,000000,48.0287,48.1058,47.6994,48.0299,11414.664272563,0
+FLTB.US,D,20220921,000000,48.0886,48.0935,47.9189,47.9987,10827.549968717,0
+FLTB.US,D,20220922,000000,47.9189,47.9189,47.7791,47.8041,109483.7929473,0
+FLTB.US,D,20220923,000000,47.7692,47.8091,47.6594,47.7049,14564.642721869,0
+FLTB.US,D,20220926,000000,47.4897,47.6694,47.4598,47.4947,12779.254173312,0
+FLTB.US,D,20220927,000000,47.4498,47.5596,47.3799,47.4188,5594.6182127616,0
+FLTB.US,D,20220928,000000,47.4872,47.6674,47.4747,47.6434,19415.84999017,0
+FLTB.US,D,20220929,000000,47.5695,47.5695,47.4498,47.5196,13943.463765581,0
+FLTB.US,D,20220930,000000,47.4098,47.6344,47.4098,47.5054,21410.635961088,0
+FLTB.US,D,20221003,000000,47.6095,47.7732,47.5695,47.6594,43445.456583091,0
+FLTB.US,D,20221004,000000,47.7093,47.8291,47.7093,47.7809,44423.312488474,0
+FLTB.US,D,20221005,000000,47.6594,47.839,47.5496,47.6394,22749.176421734,0
+FLTB.US,D,20221006,000000,47.5396,47.6294,47.5396,47.5629,12551.822523187,0
+FLTB.US,D,20221007,000000,47.4098,47.5795,47.4098,47.4098,21310.445806848,0
+FLTB.US,D,20221010,000000,47.4125,47.4125,47.3001,47.3599,35204.816396851,0
+FLTB.US,D,20221011,000000,47.2901,47.4198,47.2901,47.3321,23746.068456422,0
+FLTB.US,D,20221012,000000,47.3899,47.3899,47.3001,47.35,9730.4677797888,0
+FLTB.US,D,20221013,000000,47.0705,47.31,47.0106,47.2352,13566.748785638,0
+FLTB.US,D,20221014,000000,47.2701,47.335,47.1204,47.1404,36198.702726912,0
+FLTB.US,D,20221017,000000,47.0805,47.31,47.0805,47.2287,46494.242976614,0
+FLTB.US,D,20221018,000000,47.2214,47.3425,47.2102,47.2551,16954.177900493,0
+FLTB.US,D,20221019,000000,47.1903,47.1973,47.0706,47.1004,20674.238327424,0
+FLTB.US,D,20221020,000000,47.0106,47.1204,46.9507,46.9807,17662.52229097,0
+FLTB.US,D,20221021,000000,46.8809,47.1502,46.8809,47.1404,16055.47221696,0
+FLTB.US,D,20221024,000000,47.1004,47.1753,47.1004,47.1503,23193.018805018,0
+FLTB.US,D,20221025,000000,47.367,47.367,47.2412,47.2652,23682.948659251,0
+FLTB.US,D,20221026,000000,47.2801,47.4022,47.2801,47.33,119107.05726205,0
+FLTB.US,D,20221027,000000,47.24,47.52,47.24,47.42,49757,0
+FLTB.US,D,20221028,000000,47.52,47.52,47.3964,47.4158,11108,0
+FLTB.US,D,20221031,000000,47.34,47.39,47.29,47.294,29359,0
+FLTB.US,D,20221101,000000,47.36,47.4898,47.31,47.3668,25813,0
+FLTB.US,D,20221102,000000,47.34,47.44,47.24,47.26,7179,0
+FLTB.US,D,20221103,000000,47.13,47.21,47.1,47.189,74967,0
+FLTB.US,D,20221104,000000,47.19,47.2456,47.15,47.2448,26064,0
+FLTB.US,D,20221107,000000,47.19,47.24,47.18,47.2172,24345,0
+FLTB.US,D,20221108,000000,47.27,47.3111,47.26,47.28,16425,0
+FLTB.US,D,20221109,000000,46.88,47.4,46.88,47.4,25592,0
+FLTB.US,D,20221110,000000,47.56,47.89,47.56,47.79,19759,0
+FLTB.US,D,20221111,000000,48.09,48.09,47.75,47.803,15971,0
+FLTB.US,D,20221114,000000,47.79,47.88,47.75,47.84,1983156,0
+FLTB.US,D,20221115,000000,47.94,47.94,47.8,47.85,60416,0
+FLTB.US,D,20221116,000000,47.96,47.9992,47.9,47.95,69061,0
+FLTB.US,D,20221117,000000,47.56,47.909,47.56,47.88,11891,0
+FLTB.US,D,20221118,000000,48.23,48.23,47.84,47.84,27093,0
+FLTB.US,D,20221121,000000,47.9,47.9304,47.78,47.78,17114,0
+FLTB.US,D,20221122,000000,47.92,47.9214,47.85,47.9,17869,0
+FLTB.US,D,20221123,000000,47.92,47.9408,47.9,47.93,13562,0
+FLTB.US,D,20221125,000000,48.02,48.02,47.9316,47.982,15100,0
+FLTB.US,D,20221128,000000,47.9,47.91,47.8302,47.91,10215,0
+FLTB.US,D,20221129,000000,47.9,47.9,47.84,47.84,16355,0
+FLTB.US,D,20221130,000000,47.78,48.03,47.77,48.03,20514,0
+FLTB.US,D,20221201,000000,48.15,48.185,48.08,48.16,271066,0
+FLTB.US,D,20221202,000000,48.125,48.23,48.08,48.23,47394,0
+FLTB.US,D,20221205,000000,48.15,48.1744,48,48.02,130194,0
+FLTB.US,D,20221206,000000,48.09,48.105,47.92,48.07,72317,0
+FLTB.US,D,20221207,000000,48.17,48.27,48.15,48.245,87209,0
+FLTB.US,D,20221208,000000,48.21,48.24,48.19,48.19,42522,0
+FLTB.US,D,20221209,000000,48.17,48.2,48.1301,48.15,19295,0
+FLTB.US,D,20221212,000000,48.11,48.22,48.09,48.09,27053,0
+FLTB.US,D,20221213,000000,47.94,48.385,47.94,48.295,195927,0
+FLTB.US,D,20221214,000000,48.11,48.4058,48.11,48.31,15570,0
+FLTB.US,D,20221215,000000,48.3,48.3785,48.29,48.34,41741,0
+FLTB.US,D,20221216,000000,48.31,48.38,48.27,48.36,23345,0
+FLTB.US,D,20221219,000000,48.3362,48.38,47.84,48.14,153043,0
+FLTB.US,D,20221220,000000,48.17,48.23,48.17,48.21,23236,0
+FLTB.US,D,20221221,000000,48.22,48.31,48.22,48.265,29206,0
+FLTB.US,D,20221222,000000,48.2,48.38,48.19,48.24,72109,0
+FLTB.US,D,20221223,000000,48.31,48.31,48.2,48.23,21830,0
+FLTB.US,D,20221227,000000,47.99,48.1739,47.99,48.14,61348,0
+FLTB.US,D,20221228,000000,48.015,48.05,47.95,47.95,53748,0
+FLTB.US,D,20221229,000000,47.91,48.035,47.91,48.035,36018,0
+FLTB.US,D,20221230,000000,48.025,48.08,47.97,47.97,29749,0
+FLTB.US,D,20230103,000000,48.1,48.1,48,48.02,23075,0
+FLTB.US,D,20230104,000000,48.075,48.1571,48.075,48.102,14505,0
+FLTB.US,D,20230105,000000,47.98,48.055,47.98,48.01,43678,0
+FLTB.US,D,20230106,000000,48.03,48.315,48.03,48.31,39620,0
+FLTB.US,D,20230109,000000,48.3254,48.4099,48.32,48.36,16009,0
+FLTB.US,D,20230110,000000,48.33,48.365,48.291,48.35,53775,0
+FLTB.US,D,20230111,000000,48.45,48.45,48.36,48.4,22896,0
+FLTB.US,D,20230112,000000,48.49,48.62,48.49,48.58,35261,0
+FLTB.US,D,20230113,000000,48.73,48.73,48.48,48.49,27704,0
+FLTB.US,D,20230117,000000,48.51,48.58,48.5,48.52,317957,0
+FLTB.US,D,20230118,000000,48.82,48.82,48.71,48.73,25679,0
+FLTB.US,D,20230119,000000,48.7004,48.7484,48.67,48.695,17329,0
+FLTB.US,D,20230120,000000,48.67,48.68,48.58,48.59,1856431,0
+FLTB.US,D,20230123,000000,48.58,48.63,48.55,48.57,26512,0
+FLTB.US,D,20230124,000000,48.57,48.62,48.55,48.6,29101,0
+FLTB.US,D,20230125,000000,48.6586,48.67,48.61,48.63,4113,0
+FLTB.US,D,20230126,000000,48.7,48.7,48.62,48.6424,5206,0
+FLTB.US,D,20230127,000000,48.48,48.51,48.44,48.5,88884,0
+FLTB.US,D,20230130,000000,48.41,48.575,48.39,48.43,9368,0
+FLTB.US,D,20230131,000000,48.52,48.55,48.46,48.55,28765,0
+FLTB.US,D,20230201,000000,48.58,48.71,48.51,48.71,17192,0
+FLTB.US,D,20230202,000000,48.83,48.83,48.72,48.72,9848,0
+FLTB.US,D,20230203,000000,48.62,48.65,48.5105,48.52,72635,0
+FLTB.US,D,20230206,000000,48.34,48.47,48.34,48.36,16251,0
+FLTB.US,D,20230207,000000,48.4,48.43,48.35,48.36,8777,0
+FLTB.US,D,20230208,000000,48.41,48.45,48.26,48.36,44816,0
+FLTB.US,D,20230209,000000,48.42,48.46,48.3,48.37,9904,0
+FLTB.US,D,20230210,000000,48.3,48.34,48.25,48.25,7759,0
+FLTB.US,D,20230213,000000,48.25,48.53,48.22,48.29,130919,0
+FLTB.US,D,20230214,000000,48.17,48.26,48.14,48.166,15639,0
+FLTB.US,D,20230215,000000,48.1828,48.1828,48.1101,48.145,10507,0
+FLTB.US,D,20230216,000000,48.03,48.2099,48.03,48.13,18578,0
+FLTB.US,D,20230217,000000,48.12,48.21,48.12,48.21,7762,0
+FLTB.US,D,20230221,000000,48.07,48.1262,48,48.01,31472,0
+FLTB.US,D,20230222,000000,48.065,48.1,48,48,54733,0
+FLTB.US,D,20230223,000000,48.04,48.09,48.03,48.06,11862,0
+FLTB.US,D,20230224,000000,47.9,47.91,47.69,47.809,49144,0
+FLTB.US,D,20230227,000000,47.73,47.93,47.73,47.9,9191,0
+FLTB.US,D,20230228,000000,47.98,47.98,47.82,47.9275,15179,0
+FLTB.US,D,20230301,000000,47.86,47.88,47.75,47.79,9353,0
+FLTB.US,D,20230302,000000,47.7551,47.78,47.7,47.74,8190,0
+FLTB.US,D,20230303,000000,47.8,47.8625,47.7901,47.86,24051,0
+FLTB.US,D,20230306,000000,47.88,47.8954,47.81,47.82,7507,0
+FLTB.US,D,20230307,000000,47.85,47.85,47.7403,47.8,40599,0
+FLTB.US,D,20230308,000000,47.73,47.78,47.665,47.67,7254,0
+FLTB.US,D,20230309,000000,47.77,47.87,47.7601,47.81,13376,0
+FLTB.US,D,20230310,000000,48.08,48.127,47.99,48.11,65295,0
+FLTB.US,D,20230313,000000,48.2,48.59,48.2,48.3823,9772,0
+FLTB.US,D,20230314,000000,48.145,48.2599,48.1001,48.2032,8860,0
+FLTB.US,D,20230315,000000,48.385,48.48,48.29,48.4,11115,0
+FLTB.US,D,20230316,000000,48.5,48.5,48.19,48.19,7404,0
+FLTB.US,D,20230317,000000,48.37,48.5,48.37,48.48,3815,0
+FLTB.US,D,20230320,000000,48.4,48.47,48.32,48.38,28239,0
+FLTB.US,D,20230321,000000,47.99,48.36,47.955,48.1391,47935,0
+FLTB.US,D,20230322,000000,48.34,48.5788,48.21,48.5788,15093,0
+FLTB.US,D,20230323,000000,48.58,48.7256,48.56,48.7256,11578,0
+FLTB.US,D,20230324,000000,48.88,48.88,48.67,48.7,7607,0
+FLTB.US,D,20230327,000000,48.49,48.6107,48.48,48.48,8911,0
+FLTB.US,D,20230328,000000,48.67,48.67,48.35,48.4,8763,0
+FLTB.US,D,20230329,000000,48.17,48.3186,48.17,48.3186,6742,0
+FLTB.US,D,20230330,000000,48.28,48.36,48.28,48.34,11317,0
+FLTB.US,D,20230331,000000,48.4093,48.46,48.34,48.46,22617,0
+FLTB.US,D,20230403,000000,48.39,48.64,48.39,48.64,15152,0
+FLTB.US,D,20230404,000000,48.45,48.76,48.45,48.745,14124,0
+FLTB.US,D,20230405,000000,48.847,48.9499,48.8249,48.8249,9569,0
+FLTB.US,D,20230406,000000,48.79,48.83,48.74,48.79,11820,0
+FLTB.US,D,20230410,000000,48.46,48.621,48.46,48.585,5641,0
+FLTB.US,D,20230411,000000,48.57,48.5936,48.56,48.565,5192,0
+FLTB.US,D,20230412,000000,48.62,48.68,48.56,48.64,11998,0
+FLTB.US,D,20230413,000000,48.73,48.7392,48.69,48.7159,30758,0
+FLTB.US,D,20230414,000000,48.59,48.61,48.55,48.585,8281,0
+FLTB.US,D,20230417,000000,48.48,48.53,48.46,48.5175,7869,0
+FLTB.US,D,20230418,000000,48.525,48.56,48.5,48.54,27775,0
+FLTB.US,D,20230419,000000,48.5,48.5099,48.4301,48.47,11603,0
+FLTB.US,D,20230420,000000,48.52,48.59,48.52,48.56,36971,0
+FLTB.US,D,20230421,000000,48.56,48.6684,48.54,48.57,24302,0
+FLTB.US,D,20230424,000000,48.71,48.71,48.57,48.625,5630,0
+FLTB.US,D,20230425,000000,48.68,48.8689,48.68,48.85,11477,0
+FLTB.US,D,20230426,000000,48.64,48.74,48.6101,48.655,9490,0
+FLTB.US,D,20230427,000000,48.85,48.8634,48.521,48.536,11719,0
+FLTB.US,D,20230428,000000,48.61,48.645,48.58,48.615,50085,0
+FLTB.US,D,20230501,000000,48.61,48.61,48.5178,48.5386,15781,0
+FLTB.US,D,20230502,000000,48.56,48.7199,48.5515,48.685,9573,0
+FLTB.US,D,20230503,000000,48.73,48.82,48.73,48.8174,11287,0
+FLTB.US,D,20230504,000000,48.79,49,48.79,48.89,8006,0
+FLTB.US,D,20230505,000000,48.81,48.8167,48.71,48.755,12481,0
+FLTB.US,D,20230508,000000,48.45,48.7,48.45,48.655,7667,0
+FLTB.US,D,20230509,000000,48.62,48.6599,48.61,48.635,7465,0
+FLTB.US,D,20230510,000000,48.7494,48.795,48.71,48.79,5603,0
+FLTB.US,D,20230511,000000,48.96,48.96,48.84,48.85,14023,0
+FLTB.US,D,20230512,000000,48.85,48.8622,48.69,48.73,4369,0
+FLTB.US,D,20230515,000000,48.64,48.75,48.64,48.71,17076,0
+FLTB.US,D,20230516,000000,48.61,48.66,48.58,48.63,28414,0
+FLTB.US,D,20230517,000000,48.69,48.69,48.52,48.565,19372,0
+FLTB.US,D,20230518,000000,48.52,48.52,48.41,48.435,17721,0
+FLTB.US,D,20230519,000000,48.44,48.48,48.35,48.41,35271,0
+FLTB.US,D,20230522,000000,48.33,48.44,48.33,48.4279,8660,0
+FLTB.US,D,20230523,000000,48.4,48.42,48.33,48.42,9800,0
+FLTB.US,D,20230524,000000,48.41,48.418,48.32,48.385,16511,0
+FLTB.US,D,20230525,000000,48.23,48.3,48.19,48.1925,22640,0
+FLTB.US,D,20230526,000000,48.04,48.13,48.02,48.09,15547,0
+FLTB.US,D,20230530,000000,48.17,48.245,48.17,48.245,8903,0
+FLTB.US,D,20230531,000000,47.9,48.33,47.9,48.31,19104,0
+FLTB.US,D,20230601,000000,48.36,48.42,48.35,48.3915,11692,0
+FLTB.US,D,20230602,000000,48.32,48.355,48.23,48.243,30166,0
+FLTB.US,D,20230605,000000,48.1,48.62,48.1,48.275,63928,0
+FLTB.US,D,20230606,000000,48.2951,48.2951,48.22,48.26,19086,0
+FLTB.US,D,20230607,000000,48.17,48.255,48.1301,48.175,32638,0
+FLTB.US,D,20230608,000000,48.2,48.3,48.2,48.27,10640,0
+FLTB.US,D,20230609,000000,48.58,48.58,48.16,48.17,110039,0
+FLTB.US,D,20230612,000000,48.18,48.2321,48.17,48.2195,16404,0
+FLTB.US,D,20230613,000000,48.38,48.38,48.09,48.12,8742,0
+FLTB.US,D,20230614,000000,48.24,48.24,48.05,48.1,12590,0
+FLTB.US,D,20230615,000000,48.2,48.26,48.18,48.26,13265,0
+FLTB.US,D,20230616,000000,48.215,48.215,48.1393,48.165,8340,0
+FLTB.US,D,20230620,000000,48.21,48.26,48.2,48.225,23962,0
+FLTB.US,D,20230621,000000,48.25,48.26,48.06,48.23,141419,0
+FLTB.US,D,20230622,000000,48.2383,48.2383,48.1401,48.17,14968,0
+FLTB.US,D,20230623,000000,48.26,48.2706,48.18,48.18,9591,0
+FLTB.US,D,20230626,000000,48,48.28,48,48.23,12074,0
+FLTB.US,D,20230627,000000,48.3,48.3,48.17,48.184,2525,0
+FLTB.US,D,20230628,000000,48.08,48.13,48.05,48.13,4898,0
+FLTB.US,D,20230629,000000,47.98,47.99,47.94,47.97,5414,0
+FLTB.US,D,20230630,000000,48.02,48.06,47.97,48.005,13284,0
+FLTB.US,D,20230703,000000,47.99,48.06,47.98,47.985,9081,0
+FLTB.US,D,20230705,000000,48.09,48.09,47.93,47.93,83246,0
+FLTB.US,D,20230706,000000,47.61,47.8,47.61,47.7931,7626,0
+FLTB.US,D,20230707,000000,47.86,47.94,47.86,47.88,8796,0
+FLTB.US,D,20230710,000000,47.9301,47.9928,47.9301,47.97,3448,0
+FLTB.US,D,20230711,000000,47.99,48.03,47.9701,48.015,5642,0
+FLTB.US,D,20230712,000000,48.18,48.23,48.17,48.2,9909,0
+FLTB.US,D,20230713,000000,48.34,48.4,48.29,48.37,11042,0
+FLTB.US,D,20230714,000000,48.35,48.38,48.22,48.24,8933,0
+FLTB.US,D,20230717,000000,48.25,48.29,48.22,48.265,11862,0
+FLTB.US,D,20230718,000000,48.3,48.38,48.29,48.2943,9240,0
+FLTB.US,D,20230719,000000,48.36,48.36,48.26,48.305,11302,0
+FLTB.US,D,20230720,000000,48.18,48.22,48.165,48.22,16273,0
+FLTB.US,D,20230721,000000,48.28,48.28,48.21,48.235,14534,0
+FLTB.US,D,20230724,000000,48.4,48.4,48.18,48.205,149251,0
+FLTB.US,D,20230725,000000,48.15,48.21,48.13,48.2,62734,0
+FLTB.US,D,20230726,000000,48.2,48.28,48.15,48.28,3140,0
+FLTB.US,D,20230727,000000,48.51,48.51,47.96,47.9782,19689,0
+FLTB.US,D,20230728,000000,47.97,48.17,47.97,48.135,15394,0
+FLTB.US,D,20230731,000000,48.07,48.22,48.07,48.17,14915,0
+FLTB.US,D,20230801,000000,48.13,48.13,48.0701,48.0793,1896,0
+FLTB.US,D,20230802,000000,48,48.13,48,48.065,3247,0
+FLTB.US,D,20230803,000000,48.01,48.099,48.01,48.06,5983,0
+FLTB.US,D,20230804,000000,48.1,48.23,48.09,48.23,5806,0
+FLTB.US,D,20230807,000000,48.16,48.2599,48.16,48.23,7607,0
+FLTB.US,D,20230808,000000,48.25,48.3242,48.22,48.3086,13130,0
+FLTB.US,D,20230809,000000,48.32,48.32,48.255,48.288,15962,0
+FLTB.US,D,20230810,000000,48.3,48.33,48.195,48.195,6522,0
+FLTB.US,D,20230811,000000,48.16,48.16,48.09,48.12,7535,0
+FLTB.US,D,20230814,000000,48.06,48.1,48.0201,48.055,160462,0
+FLTB.US,D,20230815,000000,48.04,48.11,48.04,48.0597,8819,0
+FLTB.US,D,20230816,000000,47.97,48.058,47.97,47.995,19866,0
+FLTB.US,D,20230817,000000,47.94,48.02,47.94,47.9914,13143,0
+FLTB.US,D,20230818,000000,47.92,48.08,47.92,48.02,11360,0
+FLTB.US,D,20230821,000000,47.98,48,47.94,47.97,18540,0
+FLTB.US,D,20230822,000000,47.97,47.9799,47.92,47.95,18628,0
+FLTB.US,D,20230823,000000,48.01,48.11,48.01,48.085,14229,0
+FLTB.US,D,20230824,000000,48.07,48.12,48.0401,48.07,8723,0
+FLTB.US,D,20230825,000000,47.82,48.11,47.82,48.015,8381,0
+FLTB.US,D,20230828,000000,47.99,48.08,47.99,48.07,6689,0
+FLTB.US,D,20230829,000000,47.9,48.09,47.9,48.09,15037,0
+FLTB.US,D,20230830,000000,48.06,48.17,48.06,48.12,8690,0
+FLTB.US,D,20230831,000000,48.14,48.15,48.0932,48.13,11016,0
+FLTB.US,D,20230901,000000,48.14,48.158,48.07,48.105,7758,0
+FLTB.US,D,20230905,000000,48.1198,48.1198,48.0001,48.04,8124,0
+FLTB.US,D,20230906,000000,48.16,48.16,47.93,47.99,14637,0
+FLTB.US,D,20230907,000000,47.91,48.05,47.91,48.04,51941,0
+FLTB.US,D,20230908,000000,47.93,48.08,47.93,48.02,20151,0
+FLTB.US,D,20230911,000000,48.02,48.07,47.9901,48.01,8233,0
+FLTB.US,D,20230912,000000,48.05,48.0502,47.98,48.02,17603,0
+FLTB.US,D,20230913,000000,47.93,48.08,47.93,48.02,16566,0
+FLTB.US,D,20230914,000000,48.085,48.09,48.04,48.05,3652,0
+FLTB.US,D,20230915,000000,48.03,48.0499,47.9801,48.01,4450,0
+FLTB.US,D,20230918,000000,47.88,48.01,47.88,48.0003,6647,0
+FLTB.US,D,20230919,000000,47.97,48.01,47.9583,47.97,4945,0
+FLTB.US,D,20230920,000000,47.977,48.02,47.9498,47.9498,109461,0
+FLTB.US,D,20230921,000000,47.82,47.9299,47.81,47.89,10129,0
+FLTB.US,D,20230922,000000,47.92,48,47.9103,47.96,4738,0
+FLTB.US,D,20230925,000000,47.93,47.99,47.88,47.93,2511,0
+FLTB.US,D,20230926,000000,47.96,47.98,47.8701,47.915,6620,0
+FLTB.US,D,20230927,000000,47.78,47.78,47.64,47.6653,6042,0
+FLTB.US,D,20230928,000000,47.6969,47.7612,47.66,47.7612,2542,0
+FLTB.US,D,20230929,000000,47.88,47.88,47.7574,47.7956,17830,0
+FLTB.US,D,20231002,000000,47.69,47.7298,47.67,47.673,3680,0
+FLTB.US,D,20231003,000000,47.64,47.6939,47.595,47.595,15178,0
+FLTB.US,D,20231004,000000,47.57,47.65,47.46,47.61,5367,0
+FLTB.US,D,20231005,000000,47.77,47.8,47.7201,47.768,5420,0
+FLTB.US,D,20231006,000000,47.49,47.72,47.49,47.69,20668,0
+FLTB.US,D,20231009,000000,47.62,47.89,47.62,47.89,4126,0
+FLTB.US,D,20231010,000000,47.83,47.97,47.83,47.865,20556,0
+FLTB.US,D,20231011,000000,47.87,47.93,47.8505,47.885,3775,0
+FLTB.US,D,20231012,000000,47.86,47.86,47.8,47.81,2430,0
+FLTB.US,D,20231013,000000,47.86,47.869,47.81,47.8534,54148,0
+FLTB.US,D,20231016,000000,47.9,47.9,47.77,47.7998,8843,0
+FLTB.US,D,20231017,000000,47.6591,47.7,47.62,47.62,3916,0
+FLTB.US,D,20231018,000000,47.57,47.59,47.5358,47.575,7656,0
+FLTB.US,D,20231019,000000,47.54,47.58,47.52,47.555,14150,0
+FLTB.US,D,20231020,000000,47.68,47.68,47.6001,47.6497,45117,0
+FLTB.US,D,20231023,000000,47.62,47.7259,47.6,47.7179,6293,0
+FLTB.US,D,20231024,000000,47.72,47.78,47.72,47.75,7559,0
+FLTB.US,D,20231025,000000,47.99,47.99,47.7,47.7,12377,0
+FLTB.US,D,20231026,000000,47.81,47.81,47.7,47.765,3063,0
+FLTB.US,D,20231027,000000,47.6937,47.6937,47.65,47.665,8813,0
+FLTB.US,D,20231030,000000,47.68,47.69,47.65,47.67,11904,0
+FLTB.US,D,20231031,000000,47.685,47.685,47.6001,47.667,11960,0
+FLTB.US,D,20231101,000000,47.725,47.7924,47.7,47.7924,8067,0
+FLTB.US,D,20231102,000000,48,48,47.87,47.885,8549,0
+FLTB.US,D,20231103,000000,48,48.13,48,48.0521,7655,0
+FLTB.US,D,20231106,000000,48.09,48.09,47.92,47.931,9949,0
+FLTB.US,D,20231107,000000,47.81,48.05,47.81,48.01,13426,0
+FLTB.US,D,20231108,000000,48.08,48.08,48,48.06,9260,0
+FLTB.US,D,20231109,000000,47.88,48.04,47.87,47.9,12066,0
+FLTB.US,D,20231110,000000,48.11,48.11,47.91,47.9125,14878,0
+FLTB.US,D,20231113,000000,47.86,48,47.8401,47.9,15062,0
+FLTB.US,D,20231114,000000,48.13,48.22,48.13,48.21,11196,0
+FLTB.US,D,20231115,000000,48.1741,48.1741,48.0805,48.12,14151,0
+FLTB.US,D,20231116,000000,48.15,48.3,48.15,48.235,9561,0
+FLTB.US,D,20231117,000000,48.2,48.2499,48.2,48.223,5396,0
+FLTB.US,D,20231120,000000,48.29,48.2999,48.2,48.2367,24645,0
+FLTB.US,D,20231121,000000,48.36,48.36,48.28,48.315,6502,0
+FLTB.US,D,20231122,000000,48.2,48.3688,48.2,48.32,3832,0
+FLTB.US,D,20231124,000000,48.26,48.32,48.26,48.28,1601,0
+FLTB.US,D,20231127,000000,48.28,48.38,48.28,48.38,8128,0
+FLTB.US,D,20231128,000000,48.2114,48.38,48.2114,48.38,11898,0
+FLTB.US,D,20231129,000000,48.38,48.53,48.38,48.53,14902,0
+FLTB.US,D,20231130,000000,48.49,48.51,48.3901,48.4552,9746,0
+FLTB.US,D,20231201,000000,48.4584,48.659,48.4584,48.659,78030,0
+FLTB.US,D,20231204,000000,48.51,48.6463,48.51,48.59,14351,0
+FLTB.US,D,20231205,000000,48.37,48.69,48.37,48.633,7023,0
+FLTB.US,D,20231206,000000,48.68,48.73,48.6584,48.718,31469,0
+FLTB.US,D,20231207,000000,48.78,48.79,48.6605,48.7274,23626,0
+FLTB.US,D,20231208,000000,48.58,48.63,48.52,48.6047,15194,0
+FLTB.US,D,20231211,000000,48.51,48.61,48.51,48.605,6954,0
+FLTB.US,D,20231212,000000,48.54,48.66,48.5301,48.6278,13177,0
+FLTB.US,D,20231213,000000,48.8,49,48.68,48.9641,17432,0
+FLTB.US,D,20231214,000000,49,49.23,49,49.085,11736,0
+FLTB.US,D,20231215,000000,48.99,49.23,48.99,49.01,23428,0
+FLTB.US,D,20231218,000000,49.13,49.54,48.7757,49.05,19818,0
+FLTB.US,D,20231219,000000,49.3,49.3,49.08,49.1138,11267,0
+FLTB.US,D,20231220,000000,48.96,49.2181,48.96,49.17,10008,0
+FLTB.US,D,20231221,000000,49.23,49.31,49.1901,49.1999,21437,0
+FLTB.US,D,20231222,000000,49.04,49.3,49.04,49.255,13723,0
+FLTB.US,D,20231226,000000,49.06,49.24,49.06,49.215,5326,0
+FLTB.US,D,20231227,000000,49.1158,49.22,49.1,49.185,29239,0
+FLTB.US,D,20231228,000000,49.2,49.2,49.15,49.175,5834,0
+FLTB.US,D,20231229,000000,49.1,49.25,49.1,49.19,14110,0
+FLTB.US,D,20240102,000000,49.09,49.16,49.09,49.15,8064,0
+FLTB.US,D,20240103,000000,49.0769,49.14,49.05,49.1125,18567,0
+FLTB.US,D,20240104,000000,49.11,49.11,49,49.03,5526,0
+FLTB.US,D,20240105,000000,49,49.094,48.9926,49.02,9849,0
+FLTB.US,D,20240108,000000,48.94,49.12,48.94,49.09,5596,0
+FLTB.US,D,20240109,000000,48.93,49.12,48.93,49.0526,24554,0
+FLTB.US,D,20240110,000000,49.13,49.17,49.0696,49.1,12187,0
+FLTB.US,D,20240111,000000,49.18,49.27,49.1,49.25,81335,0
+FLTB.US,D,20240112,000000,49.29,49.3732,49.29,49.33,6132,0
+FLTB.US,D,20240116,000000,49.3,49.42,49.23,49.2555,10173,0
+FLTB.US,D,20240117,000000,49.04,49.15,49.04,49.1,16709,0
+FLTB.US,D,20240118,000000,49.06,49.2,49.06,49.155,10979,0
+FLTB.US,D,20240119,000000,49.27,49.27,49.1408,49.145,5231,0
+FLTB.US,D,20240122,000000,49.21,49.26,49.1,49.133,30378,0
+FLTB.US,D,20240123,000000,49.2,49.2,49.118,49.155,11538,0
+FLTB.US,D,20240124,000000,49.19,49.41,49.119,49.1549,5919,0
+FLTB.US,D,20240125,000000,49.12,49.28,49.12,49.21,67024,0
+FLTB.US,D,20240126,000000,49.23,49.27,49.1702,49.23,5374,0
+FLTB.US,D,20240129,000000,49.11,49.18,49.09,49.145,5528,0
+FLTB.US,D,20240130,000000,49.24,49.24,49.06,49.1138,12622,0
+FLTB.US,D,20240131,000000,49.06,49.4,49.06,49.2403,13882,0
+FLTB.US,D,20240201,000000,49.32,49.4083,49.28,49.345,7696,0
+FLTB.US,D,20240202,000000,49.195,49.22,49.07,49.22,26089,0
+FLTB.US,D,20240205,000000,49.03,49.12,48.9614,49.0388,150073,0
+FLTB.US,D,20240206,000000,49.1551,49.18,49.0993,49.155,10460,0
+FLTB.US,D,20240207,000000,49.22,49.22,49.13,49.14,13145,0
+FLTB.US,D,20240208,000000,49.14,49.14,49.07,49.09,11211,0
+FLTB.US,D,20240209,000000,49.0538,49.08,49.01,49.075,17225,0
+FLTB.US,D,20240212,000000,49.09,49.13,49.09,49.105,6557,0
+FLTB.US,D,20240213,000000,48.9999,48.9999,48.8695,48.9,7207,0
+FLTB.US,D,20240214,000000,48.87,49,48.87,48.985,6605,0
+FLTB.US,D,20240215,000000,49.0402,49.065,49.0032,49.04,6734,0
+FLTB.US,D,20240216,000000,48.98,49.01,48.9,48.95,11090,0
+FLTB.US,D,20240220,000000,49.03,49.07,49.0071,49.03,16720,0
+FLTB.US,D,20240221,000000,49.35,49.35,48.9401,48.995,13909,0
+FLTB.US,D,20240222,000000,48.9732,49.02,48.94,48.975,11643,0
+FLTB.US,D,20240223,000000,49.09,49.09,48.94,49,18798,0
+FLTB.US,D,20240226,000000,49.05,49.05,48.94,48.965,6983,0
+FLTB.US,D,20240227,000000,48.78,48.86,48.78,48.7978,4877,0
+FLTB.US,D,20240228,000000,48.8199,48.8691,48.79,48.835,18377,0
+FLTB.US,D,20240229,000000,48.77,48.96,48.77,48.88,58921,0
+FLTB.US,D,20240301,000000,49.03,49.03,48.8702,48.98,9963,0
+FLTB.US,D,20240304,000000,48.96,48.98,48.9013,48.91,34983,0
+FLTB.US,D,20240305,000000,48.97,49.04,48.97,49.01,5660,0
+FLTB.US,D,20240306,000000,49.06,49.0802,49.0101,49.0802,5913,0
+FLTB.US,D,20240307,000000,49.2941,49.2941,48.98,49.09,42841,0
+FLTB.US,D,20240308,000000,49.15,49.185,49.121,49.15,8182,0
+FLTB.US,D,20240311,000000,49.22,49.22,49.06,49.095,10401,0
+FLTB.US,D,20240312,000000,49.06,49.12,49.06,49.08,2107,0
+FLTB.US,D,20240313,000000,48.89,49.1,48.89,49.055,7095,0
+FLTB.US,D,20240314,000000,49.08,49.08,48.88,48.935,2936,0
+FLTB.US,D,20240315,000000,48.92,49.03,48.9,48.99,66078,0
+FLTB.US,D,20240318,000000,48.88,49.03,48.88,48.93,5685,0
+FLTB.US,D,20240319,000000,49.03,49.05,48.95,49.01,4683,0
+FLTB.US,D,20240320,000000,49.01,49.1118,49,49.085,3062,0
+FLTB.US,D,20240321,000000,49.17,49.17,49.1,49.135,3826,0
+FLTB.US,D,20240322,000000,49.17,49.17,49.16,49.165,6113,0
+FLTB.US,D,20240325,000000,49,49.17,49,49.145,6616,0
+FLTB.US,D,20240326,000000,48.89,49.03,48.89,49,3266,0
+FLTB.US,D,20240327,000000,48.9,49.1,48.9,49.0963,22812,0
+FLTB.US,D,20240328,000000,49.02,49.09,48.99,49.045,14668,0
+FLTB.US,D,20240401,000000,49.45,49.45,48.88,48.92,12348,0
+FLTB.US,D,20240402,000000,48.93,48.95,48.85,48.91,22691,0
+FLTB.US,D,20240403,000000,48.71,48.99,48.71,48.9509,52920,0
+FLTB.US,D,20240404,000000,48.82,49,48.82,48.98,51145,0
+FLTB.US,D,20240405,000000,49,49,48.91,48.945,4565,0
+FLTB.US,D,20240408,000000,49.08,49.08,48.7307,48.916,16721,0
+FLTB.US,D,20240409,000000,48.9354,48.95,48.91,48.95,6404,0
+FLTB.US,D,20240410,000000,48.65,48.79,48.65,48.719,6579,0
+FLTB.US,D,20240411,000000,48.75,48.78,48.66,48.7,6356,0
+FLTB.US,D,20240412,000000,48.62,48.83,48.62,48.7799,6359,0
+FLTB.US,D,20240415,000000,48.68,48.71,48.64,48.6758,7336,0
+FLTB.US,D,20240416,000000,48.68,48.68,48.53,48.59,31481,0
+FLTB.US,D,20240417,000000,48.7824,48.7824,48.62,48.6845,17370,0
+FLTB.US,D,20240418,000000,48.655,48.69,48.6,48.6067,4037,0
+FLTB.US,D,20240419,000000,48.665,48.71,48.6182,48.62,9620,0
+FLTB.US,D,20240422,000000,48.56,48.75,48.56,48.71,4533,0
+FLTB.US,D,20240423,000000,48.75,48.84,48.75,48.77,4362,0
+FLTB.US,D,20240424,000000,48.7641,48.7641,48.71,48.75,3856,0
+FLTB.US,D,20240425,000000,48.75,48.75,48.6,48.7171,9634,0
+FLTB.US,D,20240426,000000,48.52,48.63,48.52,48.605,13586,0
+FLTB.US,D,20240429,000000,48.54,48.69,48.54,48.6545,4916,0
+FLTB.US,D,20240430,000000,48.66,48.66,48.51,48.55,7708,0
+FLTB.US,D,20240501,000000,48.65,48.6892,48.6,48.6892,4807,0
+FLTB.US,D,20240502,000000,48.7,48.81,48.67,48.765,33434,0
+FLTB.US,D,20240503,000000,48.942,48.95,48.85,48.9,10526,0
+FLTB.US,D,20240506,000000,49,49,48.87,48.9298,4662,0
+FLTB.US,D,20240507,000000,48.9001,49,48.9001,48.95,13103,0
+FLTB.US,D,20240508,000000,48.83,48.96,48.83,48.91,12673,0
+FLTB.US,D,20240509,000000,48.82,48.98,48.82,48.9495,36478,0
+FLTB.US,D,20240510,000000,48.88,48.96,48.88,48.96,8976,0
+FLTB.US,D,20240513,000000,48.96,48.98,48.91,48.935,2628,0
+FLTB.US,D,20240514,000000,49.1,49.1,48.93,48.955,9207,0
+FLTB.US,D,20240515,000000,49.12,49.14,49.03,49.11,15698,0
+FLTB.US,D,20240516,000000,49.14,49.15,49.06,49.0874,3365,0
+FLTB.US,D,20240517,000000,49.02,49.1095,49.02,49.075,7332,0
+FLTB.US,D,20240520,000000,49.06,49.08,49.06,49.07,3611,0
+FLTB.US,D,20240521,000000,49.06,49.12,49.0311,49.04,17418,0
+FLTB.US,D,20240522,000000,49.08,49.09,49.01,49.05,10910,0
+FLTB.US,D,20240523,000000,49.08,49.08,48.93,48.975,5892,0
+FLTB.US,D,20240524,000000,49,49,48.94,48.97,4051,0
+FLTB.US,D,20240528,000000,48.92,49.05,48.9,48.925,4808,0
+FLTB.US,D,20240529,000000,48.87,48.9423,48.83,48.865,10647,0
+FLTB.US,D,20240530,000000,48.9,48.9,48.74,48.8,6160,0
+FLTB.US,D,20240531,000000,48.88,48.89,48.8201,48.8763,7178,0
+FLTB.US,D,20240603,000000,48.94,48.99,48.86,48.9665,6590,0
+FLTB.US,D,20240604,000000,48.97,49.0674,48.97,49.045,1493,0
+FLTB.US,D,20240605,000000,49.075,49.11,49.0503,49.097,6595,0
+FLTB.US,D,20240606,000000,49.141,49.15,49.09,49.115,2260,0
+FLTB.US,D,20240607,000000,48.99,49.03,48.94,48.975,2344,0
+FLTB.US,D,20240610,000000,48.8,48.9899,48.63,48.94,21487,0
+FLTB.US,D,20240611,000000,48.96,49.0499,48.94,49.015,14145,0
+FLTB.US,D,20240612,000000,49.13,49.31,49.13,49.18,12086,0
+FLTB.US,D,20240613,000000,49.1787,49.235,49.1787,49.235,2528,0
+FLTB.US,D,20240614,000000,49.48,49.48,49.04,49.22,6430,0
+FLTB.US,D,20240617,000000,49.1337,49.2397,49.13,49.155,7866,0
+FLTB.US,D,20240618,000000,49.26,49.26,49.18,49.22,15191,0
+FLTB.US,D,20240620,000000,49.2059,49.29,49.15,49.25,20935,0
+FLTB.US,D,20240621,000000,49.2528,49.3,49.1921,49.3,4124,0
+FLTB.US,D,20240624,000000,49.14,49.31,49.14,49.28,19289,0
+FLTB.US,D,20240625,000000,49.42,49.42,49.25,49.285,9040,0
+FLTB.US,D,20240626,000000,49.25,49.25,49.14,49.2,7490,0
+FLTB.US,D,20240627,000000,48.99,49.155,48.99,49.085,7006,0
+FLTB.US,D,20240628,000000,49.43,49.43,48.99,49.07,20330,0
+FLTB.US,D,20240701,000000,48.965,49.01,48.9201,48.96,10785,0
+FLTB.US,D,20240702,000000,49.012,49.05,48.9801,49.015,6016,0
+FLTB.US,D,20240703,000000,49.1,49.2,49.1,49.1603,6194,0
+FLTB.US,D,20240705,000000,49.2595,49.2699,49.19,49.235,2474,0
+FLTB.US,D,20240708,000000,49.2366,49.31,49.2366,49.3,8689,0
+FLTB.US,D,20240709,000000,49.29,49.29,49.22,49.273,21033,0
+FLTB.US,D,20240710,000000,49.3,49.3,49.22,49.2747,17769,0
+FLTB.US,D,20240711,000000,49.76,49.76,49.36,49.38,4345,0
+FLTB.US,D,20240712,000000,49.52,49.52,49.41,49.43,2973,0
+FLTB.US,D,20240715,000000,49.18,49.49,49.18,49.48,3811,0
+FLTB.US,D,20240716,000000,49.52,49.56,49.5,49.5451,11062,0
+FLTB.US,D,20240717,000000,49.67,49.67,49.45,49.57,14439,0
+FLTB.US,D,20240718,000000,49.5,49.5997,49.5,49.555,14320,0
+FLTB.US,D,20240719,000000,49.54,49.54,49.5,49.5005,3433,0
+FLTB.US,D,20240722,000000,49.48,49.5115,49.4,49.48,10861,0
+FLTB.US,D,20240723,000000,49.34,49.57,49.34,49.5092,13932,0
+FLTB.US,D,20240724,000000,49.61,49.64,49.52,49.59,20637,0
+FLTB.US,D,20240725,000000,49.61,49.67,49.31,49.59,39998,0
+FLTB.US,D,20240726,000000,49.59,49.6699,49.55,49.64,13481,0
+FLTB.US,D,20240729,000000,49.66,49.7,49.6,49.6785,18376,0
+FLTB.US,D,20240730,000000,49.448,49.51,49.4063,49.505,6323,0
+FLTB.US,D,20240731,000000,49.33,49.6529,49.33,49.621,27479,0
+FLTB.US,D,20240801,000000,49.65,49.74,49.64,49.71,5767,0
+FLTB.US,D,20240802,000000,49.76,50,49.76,49.9867,16699,0
+FLTB.US,D,20240805,000000,49.88,49.915,49.8082,49.885,7296,0
+FLTB.US,D,20240806,000000,49.835,49.86,49.75,49.805,19064,0
+FLTB.US,D,20240807,000000,49.85,49.85,49.73,49.785,10539,0
+FLTB.US,D,20240808,000000,49.745,49.79,49.6973,49.75,4092,0
+FLTB.US,D,20240809,000000,49.76,49.81,49.76,49.8,523,0
+FLTB.US,D,20240812,000000,49.7,49.8797,49.7,49.865,4106,0
+FLTB.US,D,20240813,000000,49.915,50,49.88,50,10719,0
+FLTB.US,D,20240814,000000,50,50,49.91,49.99,4703,0
+FLTB.US,D,20240815,000000,49.9,49.9292,49.84,49.87,10290,0
+FLTB.US,D,20240816,000000,49.9197,49.94,49.9,49.9181,20948,0
+FLTB.US,D,20240819,000000,49.92,50.05,49.92,50.02,30652,0
+FLTB.US,D,20240820,000000,50.02,50.09,50.02,50.08,12098,0
+FLTB.US,D,20240821,000000,50.1,50.19,50.0572,50.134,6667,0
+FLTB.US,D,20240822,000000,50.99,50.99,50.04,50.04,18223,0
+FLTB.US,D,20240823,000000,50.15,50.22,50.06,50.2,8490,0
+FLTB.US,D,20240826,000000,50.31,50.31,50.13,50.21,18087,0
+FLTB.US,D,20240827,000000,50.7,50.7,50.16,50.2325,8228,0
+FLTB.US,D,20240828,000000,50.19,50.25,50.18,50.195,6229,0
+FLTB.US,D,20240829,000000,51,51,49.95,50.0275,7716,0
+FLTB.US,D,20240830,000000,50,50.025,49.93,49.9679,14646,0
+FLTB.US,D,20240903,000000,49.95,50.09,49.95,50.04,6523,0
+FLTB.US,D,20240904,000000,50.27,50.27,50.055,50.165,19615,0
+FLTB.US,D,20240905,000000,50.19,50.24,50.14,50.22,7518,0
+FLTB.US,D,20240906,000000,50.17,50.3396,50.17,50.294,10197,0
+FLTB.US,D,20240909,000000,50.4,50.4,50.31,50.3258,6286,0
+FLTB.US,D,20240910,000000,49.94,50.4,49.94,50.375,10490,0
+FLTB.US,D,20240911,000000,50.25,50.39,50.25,50.365,9944,0
+FLTB.US,D,20240912,000000,50.37,50.41,50.3,50.3895,8164,0
+FLTB.US,D,20240913,000000,50.35,50.45,50.35,50.4326,2483,0
+FLTB.US,D,20240916,000000,50.25,50.5,50.25,50.5,13378,0
+FLTB.US,D,20240917,000000,50,50.4999,50,50.462,11757,0
+FLTB.US,D,20240918,000000,50.55,50.55,50.36,50.46,13626,0
+FLTB.US,D,20240919,000000,50.3,50.51,50.3,50.485,11063,0
+FLTB.US,D,20240920,000000,50.41,50.54,50.41,50.527,5345,0
+FLTB.US,D,20240923,000000,50.4475,50.55,50.4475,50.5035,14500,0
+FLTB.US,D,20240924,000000,50.55,50.57,50.4403,50.57,5111,0
+FLTB.US,D,20240925,000000,50.65,50.65,50.48,50.5111,7328,0
+FLTB.US,D,20240926,000000,50.73,50.73,50.44,50.4791,9492,0
+FLTB.US,D,20240927,000000,50.27,50.4,50.27,50.4,11897,0
+FLTB.US,D,20240930,000000,50.39,50.48,50.33,50.3647,14192,0
+FLTB.US,D,20241001,000000,50.77,50.77,50.37,50.41,147060,0
+FLTB.US,D,20241002,000000,50.38,50.4,50.3501,50.375,16570,0
+FLTB.US,D,20241003,000000,50.35,50.358,50.31,50.33,93654,0
+FLTB.US,D,20241004,000000,50.27,50.44,50.1195,50.17,57951,0
+FLTB.US,D,20241007,000000,50.03,50.1699,50.0101,50.11,68864,0
+FLTB.US,D,20241008,000000,50.25,50.25,50.0125,50.12,65122,0
+FLTB.US,D,20241009,000000,50.32,50.32,50.0001,50.08,36335,0
+FLTB.US,D,20241010,000000,50,50.6,50,50.13,35336,0
+FLTB.US,D,20241011,000000,50,50.2,50,50.095,24752,0
+FLTB.US,D,20241014,000000,50.11,50.23,50.07,50.13,152249,0
+FLTB.US,D,20241015,000000,50.25,50.25,50.095,50.155,25797,0
+FLTB.US,D,20241016,000000,50.1699,50.22,50.1,50.21,41798,0
+FLTB.US,D,20241017,000000,50.34,50.34,50.0642,50.15,20033,0
+FLTB.US,D,20241018,000000,50.04,50.2035,50.04,50.165,7360,0
+FLTB.US,D,20241021,000000,50.35,50.35,50.0201,50.14,63651,0
+FLTB.US,D,20241022,000000,50.06,50.25,50.01,50.058,52026,0
+FLTB.US,D,20241023,000000,49.86,50.02,49.86,49.9965,15125,0
+FLTB.US,D,20241024,000000,49.88,50.08,49.88,50,13503,0
+FLTB.US,D,20241025,000000,50.0241,50.05,49.9738,49.99,45572,0
+FLTB.US,D,20241028,000000,50.1,50.1,49.94,49.94,4585,0
+FLTB.US,D,20241029,000000,49.95,49.98,49.9,49.95,25316,0
+FLTB.US,D,20241030,000000,49.9,49.9,49.75,49.75,6941,0
+FLTB.US,D,20241031,000000,49.75,49.92,49.6604,49.78,12049,0
+FLTB.US,D,20241101,000000,49.95,49.95,49.6903,49.73,7345,0
+FLTB.US,D,20241104,000000,49.65,49.84,49.65,49.7741,22069,0
+FLTB.US,D,20241105,000000,49.7,49.7651,49.7,49.72,138989,0
+FLTB.US,D,20241106,000000,49.24,49.7,49.24,49.7,47287,0
+FLTB.US,D,20241107,000000,49.57,49.84,49.57,49.76,15718,0
+FLTB.US,D,20241108,000000,49.65,49.91,49.65,49.85,39485,0
+FLTB.US,D,20241111,000000,49.8,49.87,49.7501,49.87,11291,0
+FLTB.US,D,20241112,000000,49.75,49.95,49.65,49.74,14340,0
+FLTB.US,D,20241113,000000,49.86,49.86,49.65,49.78,18713,0
+FLTB.US,D,20241114,000000,49.83,49.9,49.67,49.74,28557,0
+FLTB.US,D,20241115,000000,49.6653,49.78,49.55,49.76,31526,0
+FLTB.US,D,20241118,000000,49.67,49.7895,49.49,49.74,12639,0
+FLTB.US,D,20241119,000000,49.73,49.8511,49.73,49.815,2121,0
+FLTB.US,D,20241120,000000,49.7998,49.8,49.42,49.75,31638,0
+FLTB.US,D,20241121,000000,49.77,49.8138,49.68,49.7348,9772,0
+FLTB.US,D,20241122,000000,49.7852,49.7852,49.69,49.691,13212,0
+FLTB.US,D,20241125,000000,49.885,49.91,49.43,49.83,21423,0
+FLTB.US,D,20241126,000000,49.8023,49.9,49.65,49.9,12998,0
+FLTB.US,D,20241127,000000,49.71,49.98,49.71,49.77,9918,0
+FLTB.US,D,20241129,000000,49.8243,49.92,49.79,49.92,13889,0
+FLTB.US,D,20241202,000000,49.8072,49.99,49.8072,49.87,10401,0
+FLTB.US,D,20241203,000000,49.875,49.912,49.8,49.83,31401,0
+FLTB.US,D,20241204,000000,49.86,49.95,49.8,49.86,47525,0
+FLTB.US,D,20241205,000000,49.9049,49.91,49.86,49.88,16328,0
+FLTB.US,D,20241206,000000,49.975,49.999,49.975,49.999,4629,0
+FLTB.US,D,20241209,000000,50.005,50.006,49.91,49.9548,9032,0
+FLTB.US,D,20241210,000000,49.95,49.98,49.88,49.98,9258,0
+FLTB.US,D,20241211,000000,50,50.39,49.89,49.932,10401,0
+FLTB.US,D,20241212,000000,49.89,49.95,49.85,49.875,10932,0
+FLTB.US,D,20241213,000000,49.855,49.8768,49.8059,49.825,62726,0
+FLTB.US,D,20241216,000000,49.9,49.9243,49.8301,49.8702,8398,0
+FLTB.US,D,20241217,000000,49.87,49.99,49.81,49.896,16461,0
+FLTB.US,D,20241218,000000,49.84,49.95,49.67,49.71,4716,0
+FLTB.US,D,20241219,000000,49.68,49.68,49.61,49.64,23017,0
+FLTB.US,D,20241220,000000,49.73,49.92,49.67,49.705,25609,0
+FLTB.US,D,20241223,000000,49.66,49.74,49.6236,49.74,26115,0
+FLTB.US,D,20241224,000000,49.67,49.7199,49.6176,49.7102,10697,0
+FLTB.US,D,20241226,000000,49.71,49.82,49.635,49.8185,10519,0
+FLTB.US,D,20241227,000000,49.7499,49.78,49.6706,49.75,28934,0
+FLTB.US,D,20241230,000000,49.7,49.7,49.56,49.63,16930,0
+FLTB.US,D,20241231,000000,49.765,49.765,49.42,49.63,31293,0
+FLTB.US,D,20250102,000000,49.67,49.94,49.63,49.665,53663,0
+FLTB.US,D,20250103,000000,50.2,50.2,49.59,49.7128,16405,0
+FLTB.US,D,20250106,000000,49.6707,49.85,49.594,49.645,15872,0
+FLTB.US,D,20250107,000000,49.7,49.91,49.5,49.65,70016,0
+FLTB.US,D,20250108,000000,49.6337,49.835255,49.5815,49.6791,18782,0
+FLTB.US,D,20250110,000000,49.5285,49.61,49.44,49.565,29637,0
+FLTB.US,D,20250113,000000,49.51,49.55,49.4401,49.5205,24501,0
+FLTB.US,D,20250114,000000,49.5521,49.5521,49.41,49.5355,15425,0
+FLTB.US,D,20250115,000000,49.6,49.85,49.43,49.705,30874,0
+FLTB.US,D,20250116,000000,49.71,49.87,49.66,49.87,12408,0
+FLTB.US,D,20250117,000000,49.705,49.93,49.67,49.745,19369,0
+FLTB.US,D,20250121,000000,49.7,49.83,49.62,49.83,23886,0
+FLTB.US,D,20250122,000000,49.742,49.7849,49.6,49.76,6846,0
+FLTB.US,D,20250123,000000,49.73,49.77,49.6,49.725,17967,0
+FLTB.US,D,20250124,000000,49.805,49.8499,49.7136,49.8415,19979,0
+FLTB.US,D,20250127,000000,49.87,49.955,49.8401,49.955,11101,0
+FLTB.US,D,20250128,000000,49.8962,49.99,49.89,49.97,16164,0
+FLTB.US,D,20250129,000000,49.9161,49.9663,49.8501,49.96,12571,0
+FLTB.US,D,20250130,000000,49.6935,49.95,49.67,49.77,10419,0
+FLTB.US,D,20250131,000000,49.835,50,49.75,49.7808,18473,0
+FLTB.US,D,20250203,000000,49.95,49.96,49.6944,49.78,25579,0
+FLTB.US,D,20250204,000000,49.755,49.84,49.755,49.81,23321,0
+FLTB.US,D,20250205,000000,49.82,49.91,49.82,49.87,11453,0
+FLTB.US,D,20250206,000000,49.8015,49.8751,49.8,49.83,12589,0
+FLTB.US,D,20250207,000000,49.7536,49.8099,49.7405,49.77,11919,0
+FLTB.US,D,20250210,000000,49.74,49.84,49.54,49.8,14924,0
+FLTB.US,D,20250211,000000,49.705,49.8,49.6756,49.7651,16483,0
+FLTB.US,D,20250212,000000,49.66,49.71,49.6483,49.6715,10938,0
+FLTB.US,D,20250213,000000,49.6668,49.7645,49.6668,49.74,11365,0
+FLTB.US,D,20250214,000000,49.8536,49.909,49.7704,49.89,14938,0
+FLTB.US,D,20250218,000000,49.87,50,49.8,49.835,210466,0
+FLTB.US,D,20250219,000000,49.8207,50,49.8,49.85,10160,0
+FLTB.US,D,20250220,000000,49.845,49.9,49.8,49.8995,32125,0
+FLTB.US,D,20250221,000000,49.91,50,49.91,49.9905,9978,0
+FLTB.US,D,20250224,000000,49.99,50.06,49.95,50.05,12366,0
+FLTB.US,D,20250225,000000,50.07,50.1599,49.95,50.14,27812,0
+FLTB.US,D,20250226,000000,50.11,50.17,50.0578,50.14,10772,0
+FLTB.US,D,20250227,000000,49.88,50.12,49.88,50.05,15001,0
+FLTB.US,D,20250228,000000,50.05,50.21,49.97,50.12,16917,0
+FLTB.US,D,20250303,000000,50.12,50.22,50.06,50.1397,29835,0
+FLTB.US,D,20250304,000000,50.17,50.254,49.98,50.1723,15696,0
+FLTB.US,D,20250305,000000,50.16,50.34,50.07,50.08,12219,0
+FLTB.US,D,20250306,000000,50.2257,50.2257,49.84,50.0688,52122,0
+FLTB.US,D,20250307,000000,50.275,50.41,49.97,50.0258,22372,0
+FLTB.US,D,20250310,000000,50.11,50.33,50.09,50.18,155884,0
+FLTB.US,D,20250311,000000,50.05,50.2099,50.02,50.055,42698,0
+FLTB.US,D,20250312,000000,50.0024,50.059,49.9673,50.01,16849,0
+FLTB.US,D,20250313,000000,49.9586,50.39,49.95,50.023,17682,0
+FLTB.US,D,20250314,000000,50.05,50.33,49.9697,50.015,10895,0
+FLTB.US,D,20250317,000000,50.04,50.11,49.98,50.03,22452,0
+FLTB.US,D,20250318,000000,49.9936,50.32,49.9701,50.0799,20845,0
+FLTB.US,D,20250319,000000,50,50.2,49.985,50.17,18456,0
+FLTB.US,D,20250320,000000,50.19,50.22,50.12,50.16,12226,0
+FLTB.US,D,20250321,000000,50.17,50.2,50.16,50.2,11503,0
+FLTB.US,D,20250324,000000,50.2,50.21,50.1,50.125,36418,0
+FLTB.US,D,20250325,000000,50.05,50.184,50,50.145,19519,0
+FLTB.US,D,20250326,000000,50.25,50.25,50.1008,50.1274,18299,0
+FLTB.US,D,20250327,000000,50.12,50.26,50.06,50.14,9858,0
+FLTB.US,D,20250328,000000,49.951848,50.14,49.93,50.005,8849,0
+FLTB.US,D,20250331,000000,50.0368,50.1109,50.01,50.09,27248,0
+FLTB.US,D,20250401,000000,50.138,50.22,50.06,50.18,191372,0
+FLTB.US,D,20250402,000000,50.15,50.15,50.0401,50.09,19544,0
+FLTB.US,D,20250403,000000,50.19,50.52,50.06,50.225,29080,0
+FLTB.US,D,20250404,000000,50.255,50.32,50.07,50.15,41481,0
+FLTB.US,D,20250407,000000,50.03,50.36,49.7801,49.8652,38719,0
+FLTB.US,D,20250408,000000,49.9,49.92,49.72,49.7683,44616,0
+FLTB.US,D,20250409,000000,49.65,49.79,49.5401,49.7849,22608,0
+FLTB.US,D,20250410,000000,49.7261,49.82,49.5,49.6861,15870,0
+FLTB.US,D,20250411,000000,49.55,49.68,49.41,49.54,23171,0
+FLTB.US,D,20250414,000000,49.54,49.83,49.54,49.7315,15160,0
+FLTB.US,D,20250415,000000,49.845,49.87,49.73,49.84,14208,0
+FLTB.US,D,20250416,000000,49.73,49.9537,49.73,49.8721,8540,0
+FLTB.US,D,20250417,000000,50.0299,50.03,49.87,49.945,22467,0
+FLTB.US,D,20250421,000000,49.9195,50.0199,49.85,49.9254,17364,0
+FLTB.US,D,20250422,000000,49.9,50.27,49.9,49.94,18431,0
+FLTB.US,D,20250423,000000,50.2,50.27,49.9,49.9705,15265,0
+FLTB.US,D,20250424,000000,49.995,50.0699,49.9,50.015,12695,0
+FLTB.US,D,20250425,000000,50.19,50.19,50.0201,50.16,14002,0
+FLTB.US,D,20250428,000000,50.25,50.39,50.15,50.325,23898,0
+FLTB.US,D,20250429,000000,50.0365,50.19,50.02,50.145,31502,0
+FLTB.US,D,20250430,000000,50.2,50.26,50.0701,50.25,36734,0
+FLTB.US,D,20250501,000000,50.6,50.6,50.02,50.1165,33666,0
+FLTB.US,D,20250502,000000,50.025,50.096,49.95,50.0455,15319,0
+FLTB.US,D,20250505,000000,50.005,50.04,49.95,50.0255,28611,0
+FLTB.US,D,20250506,000000,50.0001,50.09,49.95,50.09,21915,0
+FLTB.US,D,20250507,000000,50.1,50.18,50,50.065,7394,0
+FLTB.US,D,20250508,000000,50.0715,50.11,50.027,50.05,11009,0
+FLTB.US,D,20250509,000000,50.0799,50.1,49.98,50.025,14181,0
+FLTB.US,D,20250512,000000,49.885,50.0102,49.8301,50,21913,0
+FLTB.US,D,20250513,000000,49.97,50.06,49.92,49.9555,27026,0
+FLTB.US,D,20250514,000000,50.03,50.05,49.95,49.985,11418,0
+FLTB.US,D,20250515,000000,50.1657,50.1657,49.9601,50.08,11011,0
+FLTB.US,D,20250516,000000,50.153,50.153,49.9901,50.1355,11182,0
+FLTB.US,D,20250519,000000,50.05,50.12,49.9401,50.004,13193,0
+FLTB.US,D,20250520,000000,49.9601,50.1886,49.94,50.155,9575,0
+FLTB.US,D,20250521,000000,49.96,50.19,49.96,50.07,23843,0
+FLTB.US,D,20250522,000000,50.06,50.1,49.96,50.04,42948,0
+FLTB.US,D,20250523,000000,50.0101,50.159,50.0101,50.115,16180,0
+FLTB.US,D,20250527,000000,50.12,50.28,50.12,50.175,11063,0
+FLTB.US,D,20250528,000000,50.0211,50.1799,50.02,50.1474,11308,0
+FLTB.US,D,20250529,000000,49.789,50.05,49.789,49.975,9878,0
+FLTB.US,D,20250530,000000,50.035,50.09,50.03,50.09,9185,0
+FLTB.US,D,20250602,000000,50.0204,50.15,49.98,50.0226,12063,0
+FLTB.US,D,20250603,000000,50.1317,50.14,50.02,50.0387,14466,0
+FLTB.US,D,20250604,000000,50.2048,50.26,50.06,50.2031,94685,0
+FLTB.US,D,20250605,000000,50.1991,50.28,50.1,50.15,35112,0
+FLTB.US,D,20250606,000000,50.1,50.1,50,50.0204,8496,0
+FLTB.US,D,20250609,000000,50.1,50.13,50.03,50.06,15762,0
+FLTB.US,D,20250610,000000,50.105,50.18,50.05,50.11,21783,0
+FLTB.US,D,20250611,000000,50.05,50.23,50.05,50.19,7825,0
+FLTB.US,D,20250612,000000,50.2595,50.2599,50.14,50.25,11528,0
+FLTB.US,D,20250613,000000,50.25,50.25,50.08,50.21,12571,0
+FLTB.US,D,20250616,000000,50.13,50.2186,50.0614,50.15,58168,0
+FLTB.US,D,20250617,000000,50.21,50.24,50.1133,50.215,15367,0
+FLTB.US,D,20250618,000000,50.17,50.2825,50.11,50.13,18430,0
+FLTB.US,D,20250620,000000,50.2484,50.2799,50.05,50.2491,53775,0
+FLTB.US,D,20250623,000000,50.3511,50.4,50.2156,50.3575,39330,0
+FLTB.US,D,20250624,000000,50.4,50.47,50.3,50.4543,58352,0
+FLTB.US,D,20250625,000000,50.4599,50.4777,50.31,50.465,12414,0
+FLTB.US,D,20250626,000000,50.53,50.5953,50.4501,50.525,12077,0
+FLTB.US,D,20250627,000000,50.2985,50.4199,50.2667,50.35,20486,0
+FLTB.US,D,20250630,000000,50.41,50.46,50.31,50.4,55494,0
+FLTB.US,D,20250701,000000,50.41,50.46,50.28,50.3481,16232,0
+FLTB.US,D,20250702,000000,50.3699,50.3899,50.2736,50.3528,13180,0
+FLTB.US,D,20250703,000000,50.29,50.47,50.2601,50.31,14254,0
+FLTB.US,D,20250707,000000,50.31,50.48,50.1863,50.1883,12546,0
+FLTB.US,D,20250708,000000,50.1621,50.29,50.07,50.2798,10908,0
+FLTB.US,D,20250709,000000,50.3227,50.35,50.18,50.2801,41198,0
+FLTB.US,D,20250710,000000,50.27,50.3399,50.19,50.27,7775,0
+FLTB.US,D,20250711,000000,50.3031,50.3031,50.16,50.2496,13005,0
+FLTB.US,D,20250714,000000,50.2001,50.3199,50.2,50.25,16638,0
+FLTB.US,D,20250715,000000,50.2699,50.3,50.14,50.2454,12463,0
+FLTB.US,D,20250716,000000,50.28,50.32,50.18,50.285,13523,0
+FLTB.US,D,20250717,000000,50.3499,50.3499,50.2101,50.298,18005,0
+FLTB.US,D,20250718,000000,50.38,50.3999,50.301,50.345,2975,0
+FLTB.US,D,20250721,000000,50.3017,50.4799,50.3017,50.4567,10216,0
+FLTB.US,D,20250722,000000,50.46,50.49,50.4,50.445,32710,0
+FLTB.US,D,20250723,000000,50.4061,50.47,50.4,50.425,25173,0
+FLTB.US,D,20250724,000000,50.4,50.52,50.3057,50.4,12409,0
+FLTB.US,D,20250725,000000,50.3,50.4411,50.2901,50.4,15655,0
+FLTB.US,D,20250728,000000,50.4046,50.4598,50.3501,50.405,22513,0
+FLTB.US,D,20250729,000000,50.45,50.4999,50.36,50.4866,11277,0
+FLTB.US,D,20250730,000000,50.2894,50.35,50.1701,50.22,14075,0
+FLTB.US,D,20250731,000000,50.28,50.32,50.2092,50.245,32020,0
+FLTB.US,D,20250801,000000,50.35,50.52,50.35,50.475,19917,0
+FLTB.US,D,20250804,000000,50.505,50.5747,50.4318,50.525,19828,0
+FLTB.US,D,20250805,000000,50.55,50.65,50.45,50.56,15385,0
+FLTB.US,D,20250806,000000,50.5341,50.559,50.4335,50.529,14282,0
+FLTB.US,D,20250807,000000,50.5,50.5692,50.4463,50.485,6652,0
+FLTB.US,D,20250808,000000,50.5399,50.5399,50.38,50.4357,18874,0
+FLTB.US,D,20250811,000000,50.5075,50.56,50.4001,50.48,6567,0
+FLTB.US,D,20250812,000000,50.5399,50.58,50.45,50.525,18297,0
+FLTB.US,D,20250813,000000,50.5999,50.65,50.4901,50.599,29787,0
+FLTB.US,D,20250814,000000,50.55,50.62,50.51,50.613,114444,0
+FLTB.US,D,20250815,000000,50.55,50.6099,50.49,50.545,61595,0
+FLTB.US,D,20250818,000000,50.58,50.5987,50.46,50.535,14697,0
+FLTB.US,D,20250819,000000,50.59,50.61,50.48,50.58,6367,0
+FLTB.US,D,20250820,000000,50.6,50.6199,50.5001,50.5785,16511,0
+FLTB.US,D,20250821,000000,50.6079,50.62,50.4801,50.55,24518,0
+FLTB.US,D,20250822,000000,50.525,50.7299,50.525,50.6558,16357,0
+FLTB.US,D,20250825,000000,50.6794,50.72,50.5401,50.6403,14115,0
+FLTB.US,D,20250826,000000,50.7399,50.81,50.6,50.744,48455,0
+FLTB.US,D,20250827,000000,50.76,50.98,50.6909,50.77,49855,0
+FLTB.US,D,20250828,000000,50.5383,50.84,50.5383,50.683,56135,0
+FLTB.US,D,20250829,000000,50.5674,50.67,50.4601,50.634,80155,0
+FLTB.US,D,20250902,000000,50.557,50.6699,50.5212,50.5815,38923,0
+FLTB.US,D,20250903,000000,50.6118,50.695,50.57,50.65,12064,0
+FLTB.US,D,20250904,000000,50.655,50.73,50.6001,50.71,13453,0
+FLTB.US,D,20250905,000000,50.81,50.8843,50.76,50.795,31792,0
+FLTB.US,D,20250908,000000,50.8007,50.88,50.79,50.825,17031,0
+FLTB.US,D,20250909,000000,50.8557,50.8699,50.72,50.785,20399,0
+FLTB.US,D,20250910,000000,50.7711,50.87,50.7701,50.86,22897,0
+FLTB.US,D,20250911,000000,50.84,50.95,50.8125,50.84,12292,0
+FLTB.US,D,20250912,000000,50.845,50.8699,50.76,50.78,9734,0
+FLTB.US,D,20250915,000000,50.9099,50.9099,50.78,50.86,17846,0
+FLTB.US,D,20250916,000000,50.9293,50.96,50.85,50.89,16334,0
+FLTB.US,D,20250917,000000,50.89,50.9995,50.84,50.908,42498,0
+FLTB.US,D,20250918,000000,50.84,50.94,50.7601,50.87,23180,0
+FLTB.US,D,20250919,000000,50.9499,50.95,50.79,50.845,50316,0
+FLTB.US,D,20250922,000000,50.88,50.89,50.75,50.81,36361,0
+FLTB.US,D,20250923,000000,50.87,50.95,50.7905,50.845,28417,0
+FLTB.US,D,20250924,000000,50.86,50.96,50.77,50.815,15134,0
+FLTB.US,D,20250925,000000,50.81,50.84,50.708,50.82,38488,0
+FLTB.US,D,20250926,000000,50.82,50.82,50.72,50.75,19323,0
+FLTB.US,D,20250929,000000,50.585,50.65,50.5501,50.6028,8790,0
+FLTB.US,D,20250930,000000,50.6102,50.72,50.6102,50.66,23369,0
+FLTB.US,D,20251001,000000,50.755,50.8,50.66,50.7101,65588,0
+FLTB.US,D,20251002,000000,50.82,50.82,50.6701,50.7939,17492,0
+FLTB.US,D,20251003,000000,50.76,50.86,50.6709,50.7107,17940,0
+FLTB.US,D,20251006,000000,50.8,50.94,50.67,50.695,21163,0
+FLTB.US,D,20251007,000000,50.67,50.76,50.66,50.7021,32575,0
+FLTB.US,D,20251008,000000,50.715,50.79,50.66,50.67,26310,0
+FLTB.US,D,20251009,000000,50.7599,50.7599,50.6,50.62,22839,0
+FLTB.US,D,20251010,000000,50.73,50.8,50.6436,50.76,15789,0
+FLTB.US,D,20251013,000000,50.6253,50.89,50.6253,50.765,7840,0
+FLTB.US,D,20251014,000000,50.6515,50.85,50.65,50.85,24912,0
+FLTB.US,D,20251015,000000,50.8291,50.88,50.7397,50.79,15942,0
+FLTB.US,D,20251016,000000,50.8,50.94,50.72,50.9355,31544,0
+FLTB.US,D,20251017,000000,50.92,51,50.75,50.86,29198,0
+FLTB.US,D,20251020,000000,50.92,50.96,50.86,50.89,46640,0
+FLTB.US,D,20251021,000000,50.8892,50.98,50.83,50.93,14308,0
+FLTB.US,D,20251022,000000,50.9424,51,50.8,50.94,24166,0
+FLTB.US,D,20251023,000000,50.92,51.04,50.8598,50.8879,27807,0
+FLTB.US,D,20251024,000000,50.95,51.07,50.866,50.92,21662,0
+FLTB.US,D,20251027,000000,50.96,50.99,50.82,50.96,20188,0
+FLTB.US,D,20251028,000000,50.95,50.99,50.8,50.9576,18745,0
+FLTB.US,D,20251029,000000,50.86,50.99,50.8,50.835,29121,0
+FLTB.US,D,20251030,000000,50.84,50.84,50.5201,50.692,31884,0
+FLTB.US,D,20251031,000000,50.69,50.8145,50.6,50.635,33313,0
+FLTB.US,D,20251103,000000,50.63,50.7193,50.551,50.63,20122,0
+FLTB.US,D,20251104,000000,50.56,50.75,50.56,50.635,25038,0
+FLTB.US,D,20251105,000000,50.64,50.77,50.5201,50.59,16876,0
+FLTB.US,D,20251106,000000,50.591,50.71,50.591,50.6693,51753,0
+FLTB.US,D,20251107,000000,50.6086,50.72,50.54,50.65,45820,0
+FLTB.US,D,20251110,000000,50.73,50.73,50.65,50.67,33245,0
+FLTB.US,D,20251111,000000,50.72,50.8,50.6701,50.7606,26503,0
+FLTB.US,D,20251112,000000,50.66,50.77,50.66,50.7,26805,0
+FLTB.US,D,20251113,000000,50.635,50.71,50.6197,50.6393,38075,0
+FLTB.US,D,20251114,000000,50.7,50.75,50.63,50.634,20491,0
+FLTB.US,D,20251117,000000,50.63,50.7,50.61,50.69,53257,0
+FLTB.US,D,20251118,000000,50.69,50.75,50.6268,50.69,85519,0
+FLTB.US,D,20251119,000000,50.7,50.9899,50.6501,50.73,537786,0
+FLTB.US,D,20251120,000000,50.81,50.81,50.64,50.725,43049,0
+FLTB.US,D,20251121,000000,50.69,50.83,50.53,50.7951,48734,0
+FLTB.US,D,20251124,000000,50.9,50.9,50.76,50.8524,50183,0
+FLTB.US,D,20251125,000000,50.82,50.9397,50.8001,50.9,20126,0
+FLTB.US,D,20251126,000000,50.73,50.77,50.6916,50.76,40077,0
+FLTB.US,D,20251128,000000,50.79,50.84,50.7,50.75,22523,0
+FLTB.US,D,20251201,000000,50.75,50.82,50.66,50.71,18667,0
+FLTB.US,D,20251202,000000,50.7285,50.75,50.6601,50.6901,22872,0
+FLTB.US,D,20251203,000000,50.78,50.81,50.6,50.75,25272,0
+FLTB.US,D,20251204,000000,50.7412,50.77,50.6701,50.68,18721,0
+FLTB.US,D,20251205,000000,50.7699,50.9,50.65,50.6853,57718,0
+FLTB.US,D,20251208,000000,50.6773,50.72,50.6001,50.7,80187,0
+FLTB.US,D,20251209,000000,50.7,50.7,50.58,50.605,17361,0
+FLTB.US,D,20251210,000000,50.61,50.7999,50.5101,50.73,55515,0
+FLTB.US,D,20251211,000000,50.77,50.8,50.69,50.73,42099,0
+FLTB.US,D,20251212,000000,50.74,50.7699,50.6601,50.74,21613,0
+FLTB.US,D,20251215,000000,50.7618,50.7825,50.68,50.75,28802,0
+FLTB.US,D,20251216,000000,50.76,50.8,50.53,50.79,61318,0
+FLTB.US,D,20251217,000000,50.7171,50.79,50.68,50.79,52689,0
+FLTB.US,D,20251218,000000,50.785,50.8899,50.7517,50.85,42704,0
+FLTB.US,D,20251219,000000,50.7648,50.85,50.75,50.785,36027,0
+FLTB.US,D,20251222,000000,50.81,50.86,50.7543,50.83,55831,0
+FLTB.US,D,20251223,000000,50.9,50.9,50.7352,50.84,38880,0
+FLTB.US,D,20251224,000000,50.7903,50.87,50.77,50.77,41862,0
+FLTB.US,D,20251226,000000,50.88,50.8982,50.76,50.874,22309,0
+FLTB.US,D,20251229,000000,50.872,50.96,50.87,50.92,26876,0
+FLTB.US,D,20251230,000000,50.73,50.7818,50.71,50.71,51022,0
+FLTB.US,D,20251231,000000,50.71,50.77,50.63,50.66,41058,0
+FLTB.US,D,20260102,000000,50.695,50.7686,50.6,50.72,31786,0
+FLTB.US,D,20260105,000000,50.7,50.7899,50.7,50.77,29169,0
+FLTB.US,D,20260106,000000,50.7013,50.77,50.7,50.7191,99551,0
+FLTB.US,D,20260107,000000,50.7659,50.8199,50.7201,50.7635,37880,0
+FLTB.US,D,20260108,000000,50.7499,50.7899,50.7,50.73,50486,0
+FLTB.US,D,20260109,000000,50.779,50.779,50.72,50.745,62004,0
+FLTB.US,D,20260112,000000,50.71,50.7799,50.7,50.77,103179,0
+FLTB.US,D,20260113,000000,50.75,50.82,50.7,50.78,153015,0
+FLTB.US,D,20260114,000000,50.81,50.8496,50.75,50.84,33922,0
+FLTB.US,D,20260115,000000,50.81,50.81,50.72,50.7306,53884,0
+FLTB.US,D,20260116,000000,50.7622,50.7796,50.62,50.73,47098,0
+FLTB.US,D,20260120,000000,50.73,50.73,50.64,50.69,91250,0
+FLTB.US,D,20260121,000000,50.7,50.7628,50.67,50.75,60086,0
+FLTB.US,D,20260122,000000,50.77,50.78,50.7,50.765,21138,0
+FLTB.US,D,20260123,000000,50.76,50.79,50.72,50.77,25026,0
+FLTB.US,D,20260126,000000,50.8,50.85,50.7595,50.8,31660,0
+FLTB.US,D,20260127,000000,50.8,50.8399,50.75,50.82,30742,0
+FLTB.US,D,20260128,000000,50.7928,50.94,50.7378,50.8,26147,0
+FLTB.US,D,20260129,000000,50.7096,50.72,50.635,50.71,37631,0
+FLTB.US,D,20260130,000000,50.7699,50.7699,50.65,50.75,28033,0
+FLTB.US,D,20260202,000000,50.7245,50.78,50.67,50.7,44934,0
+FLTB.US,D,20260203,000000,50.665,50.7243,50.65,50.69,31747,0
+FLTB.US,D,20260204,000000,50.69,50.74,50.65,50.72,67054,0
+FLTB.US,D,20260205,000000,50.745,50.81,50.6918,50.77,34845,0
+FLTB.US,D,20260206,000000,50.7559,50.81,50.67,50.78,25913,0
+FLTB.US,D,20260209,000000,50.82,50.84,50.73,50.76,62738,0
+FLTB.US,D,20260210,000000,50.87,50.9,50.8112,50.9,31356,0
+FLTB.US,D,20260211,000000,50.7655,50.86,50.76,50.8025,81637,0
+FLTB.US,D,20260212,000000,50.825,50.88,50.7801,50.87,23790,0
+FLTB.US,D,20260213,000000,50.902,50.9534,50.89,50.924,25435,0
+FLTB.US,D,20260217,000000,51.155,51.155,50.9,50.9,48365,0
+FLTB.US,D,20260218,000000,50.9,50.955,50.89,50.94,191116,0
diff --git a/daily/us/nyse etfs/1/fmf.us.txt b/daily/us/nyse etfs/1/fmf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5228db8a575088625f7d6044142e5bfea290f42b
--- /dev/null
+++ b/daily/us/nyse etfs/1/fmf.us.txt	
@@ -0,0 +1,2959 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FMF.US,D,20130807,000000,45.371,45.371,45.353,45.353,382,0
+FMF.US,D,20130808,000000,45.161,45.161,45.161,45.161,191,0
+FMF.US,D,20130809,000000,45.235,45.261,45.235,45.261,546,0
+FMF.US,D,20130812,000000,45.087,45.215,45.087,45.215,1203,0
+FMF.US,D,20130813,000000,45.317,45.444,45.317,45.444,2494,0
+FMF.US,D,20130814,000000,45.452,45.49,45.452,45.49,989,0
+FMF.US,D,20130815,000000,45.317,45.343,45.317,45.317,328,0
+FMF.US,D,20130816,000000,45.426,45.426,45.235,45.235,219,0
+FMF.US,D,20130820,000000,45.043,45.043,45.033,45.033,886,0
+FMF.US,D,20130821,000000,44.886,44.886,44.851,44.851,766,0
+FMF.US,D,20130823,000000,45.143,45.17,45.143,45.143,439,0
+FMF.US,D,20130826,000000,44.877,44.877,44.877,44.877,109,0
+FMF.US,D,20130828,000000,44.732,44.758,44.732,44.758,656,0
+FMF.US,D,20130829,000000,44.785,44.785,44.785,44.785,437,0
+FMF.US,D,20130830,000000,44.732,44.732,44.732,44.732,328,0
+FMF.US,D,20130904,000000,44.924,44.924,44.924,44.924,109,0
+FMF.US,D,20130905,000000,45.143,45.143,45.143,45.143,546,0
+FMF.US,D,20130906,000000,45.17,45.17,45.17,45.17,109,0
+FMF.US,D,20130909,000000,45.188,45.188,45.188,45.188,546,0
+FMF.US,D,20130916,000000,45.644,45.709,45.644,45.709,2189,0
+FMF.US,D,20130918,000000,45.726,45.726,45.726,45.726,1093,0
+FMF.US,D,20130920,000000,45.764,45.764,45.736,45.736,875,0
+FMF.US,D,20130923,000000,45.644,45.644,45.591,45.591,219,0
+FMF.US,D,20130930,000000,45.435,45.435,45.435,45.435,295,0
+FMF.US,D,20131001,000000,45.517,45.517,45.517,45.517,328,0
+FMF.US,D,20131002,000000,45.563,45.581,45.563,45.563,2561,0
+FMF.US,D,20131003,000000,45.536,45.536,45.536,45.536,1795,0
+FMF.US,D,20131007,000000,45.418,45.435,45.418,45.435,875,0
+FMF.US,D,20131008,000000,45.28,45.28,45.28,45.28,875,0
+FMF.US,D,20131009,000000,45.244,45.252,45.244,45.252,437,0
+FMF.US,D,20131010,000000,45.653,45.754,45.644,45.754,7715,0
+FMF.US,D,20131011,000000,45.818,45.818,45.809,45.809,1176,0
+FMF.US,D,20131014,000000,45.908,45.908,45.908,45.908,629,0
+FMF.US,D,20131015,000000,45.845,45.845,45.709,45.709,328,0
+FMF.US,D,20131016,000000,45.892,45.956,45.892,45.956,283,0
+FMF.US,D,20131018,000000,45.956,45.956,45.956,45.956,109,0
+FMF.US,D,20131021,000000,45.965,45.965,45.965,45.965,390,0
+FMF.US,D,20131022,000000,46.075,46.075,46.065,46.065,219,0
+FMF.US,D,20131024,000000,45.709,45.709,45.709,45.709,109,0
+FMF.US,D,20131025,000000,45.653,45.653,45.653,45.653,219,0
+FMF.US,D,20131028,000000,45.746,45.874,45.746,45.855,1843,0
+FMF.US,D,20131029,000000,45.908,45.937,45.908,45.937,642,0
+FMF.US,D,20131030,000000,45.882,45.9,45.827,45.9,1313,0
+FMF.US,D,20131031,000000,45.865,45.882,45.818,45.818,1203,0
+FMF.US,D,20131101,000000,45.527,45.563,45.527,45.563,546,0
+FMF.US,D,20131106,000000,45.746,45.746,45.746,45.746,483,0
+FMF.US,D,20131107,000000,45.818,45.908,45.389,45.389,74422,0
+FMF.US,D,20131108,000000,45.554,45.644,45.554,45.644,2583,0
+FMF.US,D,20131112,000000,45.882,45.9,45.782,45.782,23221,0
+FMF.US,D,20131113,000000,45.882,46.037,45.746,45.746,9513,0
+FMF.US,D,20131114,000000,46.084,46.084,46.075,46.084,3413,0
+FMF.US,D,20131115,000000,46.357,46.374,46.238,46.247,56466,0
+FMF.US,D,20131118,000000,46.43,46.43,46.43,46.43,979,0
+FMF.US,D,20131119,000000,46.338,46.357,46.283,46.283,885,0
+FMF.US,D,20131120,000000,46.292,46.292,46.238,46.256,1807,0
+FMF.US,D,20131121,000000,46.513,46.513,46.513,46.513,219,0
+FMF.US,D,20131122,000000,46.704,46.778,46.704,46.778,694,0
+FMF.US,D,20131125,000000,46.632,46.695,46.632,46.659,2924,0
+FMF.US,D,20131127,000000,46.832,46.832,46.832,46.832,459,0
+FMF.US,D,20131202,000000,46.907,46.989,46.907,46.932,1354,0
+FMF.US,D,20131203,000000,46.887,46.887,46.887,46.887,109,0
+FMF.US,D,20131204,000000,46.732,46.732,46.732,46.732,421,0
+FMF.US,D,20131209,000000,46.96,46.96,46.923,46.923,1313,0
+FMF.US,D,20131210,000000,46.832,46.841,46.823,46.832,5269,0
+FMF.US,D,20131211,000000,46.788,46.788,46.632,46.659,2235,0
+FMF.US,D,20131212,000000,46.704,46.714,46.649,46.695,3460,0
+FMF.US,D,20131213,000000,46.548,46.64,46.548,46.64,1261,0
+FMF.US,D,20131216,000000,46.759,46.823,46.759,46.823,1396,0
+FMF.US,D,20131217,000000,46.74,46.788,46.632,46.768,931,0
+FMF.US,D,20131218,000000,48.655,48.655,47.26,47.448,59833,0
+FMF.US,D,20131219,000000,47.636,47.636,46.896,47.243,3839,0
+FMF.US,D,20131220,000000,47.064,47.27,47.064,47.27,704,0
+FMF.US,D,20131223,000000,47.391,47.439,47.157,47.326,1549,0
+FMF.US,D,20131226,000000,47.391,47.485,47.391,47.485,1220,0
+FMF.US,D,20131227,000000,47.597,47.597,47.355,47.42,6306,0
+FMF.US,D,20131230,000000,47.504,47.513,47.279,47.513,3097,0
+FMF.US,D,20131231,000000,47.355,47.355,47.279,47.345,4141,0
+FMF.US,D,20140102,000000,47.093,47.093,46.923,46.923,1028,0
+FMF.US,D,20140103,000000,46.718,46.718,46.606,46.67,1412,0
+FMF.US,D,20140106,000000,46.689,46.698,46.642,46.698,2148,0
+FMF.US,D,20140107,000000,46.839,46.849,46.735,46.849,1078,0
+FMF.US,D,20140108,000000,46.867,46.867,46.801,46.801,811,0
+FMF.US,D,20140109,000000,46.774,46.774,46.745,46.755,1257,0
+FMF.US,D,20140110,000000,46.718,46.755,46.689,46.755,752,0
+FMF.US,D,20140113,000000,46.708,46.718,46.586,46.586,1699,0
+FMF.US,D,20140114,000000,46.531,46.745,46.531,46.745,532,0
+FMF.US,D,20140115,000000,46.923,47.308,46.896,46.906,3074,0
+FMF.US,D,20140116,000000,46.886,46.886,46.886,46.886,1174,0
+FMF.US,D,20140121,000000,46.971,46.971,46.906,46.906,877,0
+FMF.US,D,20140122,000000,47.008,47.035,46.932,47.035,1938,0
+FMF.US,D,20140123,000000,46.923,46.923,46.662,46.662,1502,0
+FMF.US,D,20140127,000000,46.586,46.596,46.586,46.596,427,0
+FMF.US,D,20140128,000000,46.642,46.642,46.624,46.624,856,0
+FMF.US,D,20140129,000000,46.437,46.455,46.437,46.455,726,0
+FMF.US,D,20140131,000000,46.399,46.399,46.399,46.399,717,0
+FMF.US,D,20140204,000000,46.026,46.026,45.912,46.006,913,0
+FMF.US,D,20140205,000000,45.819,45.819,45.81,45.81,790,0
+FMF.US,D,20140207,000000,46.352,46.39,46.352,46.39,750,0
+FMF.US,D,20140210,000000,46.325,46.325,46.286,46.296,1035,0
+FMF.US,D,20140211,000000,46.483,47.223,46.483,47.045,1583,0
+FMF.US,D,20140212,000000,46.492,46.548,46.194,46.437,8378,0
+FMF.US,D,20140214,000000,46.541,46.541,46.531,46.531,535,0
+FMF.US,D,20140218,000000,46.521,46.521,46.512,46.512,564,0
+FMF.US,D,20140219,000000,46.315,46.642,46.315,46.492,1355,0
+FMF.US,D,20140220,000000,46.119,46.119,46.119,46.119,113,0
+FMF.US,D,20140221,000000,46.437,46.437,46.427,46.427,1549,0
+FMF.US,D,20140225,000000,46.474,46.474,46.156,46.213,583,0
+FMF.US,D,20140226,000000,46.437,46.437,46.437,46.437,1295,0
+FMF.US,D,20140228,000000,46.849,47.233,46.849,47.102,1046,0
+FMF.US,D,20140303,000000,46.745,46.849,46.614,46.614,4608,0
+FMF.US,D,20140304,000000,46.914,46.914,46.914,46.914,107,0
+FMF.US,D,20140305,000000,46.764,46.764,46.764,46.764,234,0
+FMF.US,D,20140306,000000,46.512,46.512,46.512,46.512,182,0
+FMF.US,D,20140307,000000,46.98,46.98,46.98,46.98,655,0
+FMF.US,D,20140311,000000,46.942,46.942,46.728,46.728,1465,0
+FMF.US,D,20140312,000000,46.614,46.614,46.614,46.614,640,0
+FMF.US,D,20140314,000000,46.249,46.315,46.249,46.296,640,0
+FMF.US,D,20140317,000000,46.464,46.464,46.38,46.38,622,0
+FMF.US,D,20140319,000000,46.624,46.652,46.624,46.642,799,0
+FMF.US,D,20140320,000000,46.634,46.634,46.634,46.634,370,0
+FMF.US,D,20140324,000000,46.305,46.586,46.305,46.512,5948,0
+FMF.US,D,20140325,000000,46.914,46.914,46.914,46.914,261,0
+FMF.US,D,20140326,000000,46.951,47.365,46.951,47.121,1497,0
+FMF.US,D,20140327,000000,47.504,48.3,47.504,47.757,729,0
+FMF.US,D,20140328,000000,47.636,47.738,47.4,47.4,930,0
+FMF.US,D,20140331,000000,46.923,47.542,46.923,47.458,1960,0
+FMF.US,D,20140401,000000,47.597,47.597,47.448,47.448,596,0
+FMF.US,D,20140404,000000,47.709,47.859,47.316,47.814,3232,0
+FMF.US,D,20140407,000000,47.365,47.709,47.365,47.626,657,0
+FMF.US,D,20140408,000000,47.701,47.701,47.316,47.355,572,0
+FMF.US,D,20140411,000000,47.355,48.431,47.26,48.431,1923,0
+FMF.US,D,20140414,000000,47.485,47.485,47.157,47.167,1503,0
+FMF.US,D,20140415,000000,47.41,47.41,47.41,47.41,314,0
+FMF.US,D,20140416,000000,47.795,47.824,47.738,47.738,558,0
+FMF.US,D,20140417,000000,47.775,47.824,47.775,47.824,1223,0
+FMF.US,D,20140421,000000,47.775,47.962,47.775,47.907,1010,0
+FMF.US,D,20140422,000000,48.038,48.843,48.038,48.843,669,0
+FMF.US,D,20140424,000000,49.011,49.057,48.197,48.197,7790,0
+FMF.US,D,20140425,000000,48.131,48.711,48.131,48.496,361,0
+FMF.US,D,20140428,000000,48.636,48.636,48.636,48.636,318,0
+FMF.US,D,20140429,000000,48.207,48.207,48.207,48.207,300,0
+FMF.US,D,20140430,000000,48.983,48.983,48.983,48.983,1250,0
+FMF.US,D,20140502,000000,48.721,49.348,48.692,49.03,1142,0
+FMF.US,D,20140505,000000,48.898,48.898,47.243,47.243,7983,0
+FMF.US,D,20140506,000000,47.729,47.729,47.729,47.729,336,0
+FMF.US,D,20140508,000000,47.775,47.775,47.738,47.738,588,0
+FMF.US,D,20140513,000000,47.448,47.448,47.373,47.4,556,0
+FMF.US,D,20140514,000000,47.355,47.991,47.27,47.365,4708,0
+FMF.US,D,20140519,000000,47.597,47.607,47.597,47.607,271,0
+FMF.US,D,20140520,000000,47.138,47.494,47.138,47.494,453,0
+FMF.US,D,20140521,000000,47.673,49.722,47.673,48.338,3073,0
+FMF.US,D,20140522,000000,48.404,48.404,47.888,47.888,1702,0
+FMF.US,D,20140528,000000,48.273,49.676,48.273,48.618,1036,0
+FMF.US,D,20140529,000000,48.739,49.844,48.739,49.844,1081,0
+FMF.US,D,20140530,000000,48.608,48.711,48.197,48.711,3085,0
+FMF.US,D,20140602,000000,48.338,48.338,47.785,48.338,839,0
+FMF.US,D,20140603,000000,48.16,48.16,46.906,47.073,9118,0
+FMF.US,D,20140604,000000,47.391,48.804,47.391,47.936,1629,0
+FMF.US,D,20140609,000000,48.123,48.356,48.123,48.328,2076,0
+FMF.US,D,20140610,000000,48.328,48.328,48.328,48.328,107,0
+FMF.US,D,20140613,000000,48.936,48.936,47.26,47.26,6987,0
+FMF.US,D,20140616,000000,48.31,48.31,48.263,48.263,640,0
+FMF.US,D,20140617,000000,48.244,48.244,47.831,47.831,1162,0
+FMF.US,D,20140620,000000,48.636,48.636,48.31,48.328,358,0
+FMF.US,D,20140623,000000,48.366,48.366,48.356,48.356,688,0
+FMF.US,D,20140624,000000,48.318,48.505,48.318,48.505,495,0
+FMF.US,D,20140625,000000,48.346,48.346,48.001,48.001,332,0
+FMF.US,D,20140626,000000,48.103,48.103,48.103,48.103,408,0
+FMF.US,D,20140627,000000,48.141,48.141,47.26,47.26,1574,0
+FMF.US,D,20140630,000000,47.972,47.972,47.972,47.972,223,0
+FMF.US,D,20140701,000000,48.318,48.318,48.318,48.318,233,0
+FMF.US,D,20140702,000000,48.318,48.318,48.318,48.318,107,0
+FMF.US,D,20140703,000000,48.375,48.375,47.972,47.972,639,0
+FMF.US,D,20140707,000000,48.273,49.535,46.961,48.385,4835,0
+FMF.US,D,20140708,000000,48.918,48.918,47.917,47.917,896,0
+FMF.US,D,20140709,000000,48.431,48.431,46.606,46.784,10151,0
+FMF.US,D,20140710,000000,47.148,47.195,47.148,47.148,956,0
+FMF.US,D,20140711,000000,47.214,47.214,47.214,47.214,387,0
+FMF.US,D,20140715,000000,47.391,47.626,46.38,46.67,38752,0
+FMF.US,D,20140717,000000,46.652,46.652,46.652,46.652,995,0
+FMF.US,D,20140721,000000,46.334,46.662,46.334,46.662,640,0
+FMF.US,D,20140722,000000,46.784,46.784,46.735,46.735,59647,0
+FMF.US,D,20140723,000000,46.652,46.82,46.512,46.512,26920,0
+FMF.US,D,20140724,000000,46.68,46.68,46.558,46.567,4026,0
+FMF.US,D,20140729,000000,46.447,46.455,46.447,46.455,347,0
+FMF.US,D,20140730,000000,46.37,46.37,46.37,46.37,214,0
+FMF.US,D,20140731,000000,46.128,46.128,46.063,46.073,1325,0
+FMF.US,D,20140801,000000,45.922,45.922,45.876,45.876,770,0
+FMF.US,D,20140805,000000,45.838,45.838,45.651,45.651,499,0
+FMF.US,D,20140806,000000,45.735,45.772,45.725,45.725,775,0
+FMF.US,D,20140808,000000,45.586,45.586,45.586,45.586,589,0
+FMF.US,D,20140811,000000,45.772,45.772,45.772,45.772,136,0
+FMF.US,D,20140813,000000,45.735,45.819,45.735,45.81,615,0
+FMF.US,D,20140814,000000,45.735,45.791,45.735,45.791,266,0
+FMF.US,D,20140815,000000,45.632,45.632,45.632,45.632,363,0
+FMF.US,D,20140818,000000,45.725,45.745,45.725,45.745,808,0
+FMF.US,D,20140819,000000,45.81,45.819,45.735,45.754,1825,0
+FMF.US,D,20140820,000000,45.782,45.782,45.782,45.782,322,0
+FMF.US,D,20140821,000000,45.764,45.764,45.764,45.764,849,0
+FMF.US,D,20140825,000000,45.838,46.558,45.838,45.857,13074,0
+FMF.US,D,20140826,000000,45.903,45.903,45.895,45.895,873,0
+FMF.US,D,20140827,000000,45.838,45.895,45.838,45.867,588,0
+FMF.US,D,20140829,000000,45.979,45.979,45.979,45.979,879,0
+FMF.US,D,20140902,000000,45.922,45.922,45.922,45.922,136,0
+FMF.US,D,20140903,000000,46.044,46.073,46.026,46.063,2152,0
+FMF.US,D,20140904,000000,46.269,46.269,46.166,46.166,549,0
+FMF.US,D,20140905,000000,46.156,46.156,45.989,45.989,2490,0
+FMF.US,D,20140908,000000,45.857,45.857,45.857,45.857,146,0
+FMF.US,D,20140909,000000,46.073,46.073,46.073,46.073,372,0
+FMF.US,D,20140912,000000,46.148,46.176,46.063,46.138,1815,0
+FMF.US,D,20140916,000000,46.269,46.269,46.138,46.138,1391,0
+FMF.US,D,20140917,000000,46.24,46.24,46.23,46.23,275,0
+FMF.US,D,20140918,000000,46.109,46.221,46.109,46.221,681,0
+FMF.US,D,20140919,000000,46.37,46.37,46.37,46.37,285,0
+FMF.US,D,20140924,000000,46.119,46.305,46.1,46.305,804,0
+FMF.US,D,20140926,000000,46.156,46.427,46.156,46.418,869,0
+FMF.US,D,20141001,000000,46.184,46.427,46.184,46.184,632,0
+FMF.US,D,20141003,000000,46.38,46.409,46.259,46.409,1234,0
+FMF.US,D,20141009,000000,45.838,45.838,45.791,45.791,345,0
+FMF.US,D,20141010,000000,45.903,45.903,45.669,45.689,3899,0
+FMF.US,D,20141013,000000,45.483,45.483,45.483,45.483,533,0
+FMF.US,D,20141014,000000,45.342,45.342,45.277,45.277,775,0
+FMF.US,D,20141015,000000,45.175,45.175,45.175,45.175,287,0
+FMF.US,D,20141021,000000,45.446,45.446,45.446,45.446,437,0
+FMF.US,D,20141022,000000,45.371,45.371,45.333,45.333,868,0
+FMF.US,D,20141023,000000,45.53,45.53,45.53,45.53,1892,0
+FMF.US,D,20141024,000000,45.399,45.436,45.399,45.399,471,0
+FMF.US,D,20141027,000000,45.548,45.548,45.548,45.548,449,0
+FMF.US,D,20141028,000000,45.389,45.427,45.389,45.427,1028,0
+FMF.US,D,20141029,000000,45.315,45.315,45.315,45.315,379,0
+FMF.US,D,20141030,000000,45.483,45.558,45.483,45.558,596,0
+FMF.US,D,20141031,000000,45.764,45.764,45.764,45.764,143,0
+FMF.US,D,20141103,000000,45.922,45.969,45.922,45.969,448,0
+FMF.US,D,20141104,000000,45.876,46.016,45.876,46.016,1413,0
+FMF.US,D,20141105,000000,46.119,46.119,46.119,46.119,219,0
+FMF.US,D,20141106,000000,45.932,46.109,45.932,46.109,1496,0
+FMF.US,D,20141107,000000,46.325,46.325,46.325,46.325,163,0
+FMF.US,D,20141110,000000,46.054,46.054,45.847,45.847,13373,0
+FMF.US,D,20141111,000000,45.772,45.772,45.772,45.772,533,0
+FMF.US,D,20141113,000000,45.941,45.941,45.819,45.819,1657,0
+FMF.US,D,20141114,000000,46.006,46.006,46.006,46.006,107,0
+FMF.US,D,20141117,000000,45.932,45.932,45.932,45.932,397,0
+FMF.US,D,20141118,000000,45.997,46.044,45.847,46.044,4693,0
+FMF.US,D,20141120,000000,46.006,46.138,46.006,46.138,439,0
+FMF.US,D,20141121,000000,46.054,46.156,46.054,46.109,2168,0
+FMF.US,D,20141124,000000,46.148,46.148,46.148,46.148,403,0
+FMF.US,D,20141125,000000,45.024,47.458,44.977,47.458,945,0
+FMF.US,D,20141126,000000,46.026,46.026,46.006,46.006,1402,0
+FMF.US,D,20141201,000000,47.26,47.26,46.1,46.1,655,0
+FMF.US,D,20141202,000000,47.26,47.26,47.26,47.26,1186,0
+FMF.US,D,20141204,000000,46.054,46.054,46.054,46.054,214,0
+FMF.US,D,20141205,000000,46.24,46.24,46.24,46.24,257,0
+FMF.US,D,20141208,000000,45.969,45.969,45.969,45.969,1153,0
+FMF.US,D,20141211,000000,45.764,45.819,45.651,45.651,797,0
+FMF.US,D,20141215,000000,45.576,45.576,45.576,45.576,307,0
+FMF.US,D,20141216,000000,45.605,45.605,45.605,45.605,473,0
+FMF.US,D,20141217,000000,45.707,45.735,45.707,45.707,515,0
+FMF.US,D,20141218,000000,45.669,45.951,45.623,45.951,2323,0
+FMF.US,D,20141219,000000,45.829,45.829,45.829,45.829,136,0
+FMF.US,D,20141223,000000,45.979,46.259,45.979,46.259,944,0
+FMF.US,D,20141224,000000,46.128,46.128,46.034,46.034,2319,0
+FMF.US,D,20141226,000000,46.249,46.259,46.23,46.259,8923,0
+FMF.US,D,20141229,000000,45.979,46.37,45.979,46.37,999,0
+FMF.US,D,20141230,000000,46.24,46.296,46.034,46.034,4352,0
+FMF.US,D,20141231,000000,46.343,46.409,46.119,46.409,1749,0
+FMF.US,D,20150102,000000,46.296,46.296,46.296,46.296,963,0
+FMF.US,D,20150105,000000,46.221,46.325,46.221,46.325,1095,0
+FMF.US,D,20150106,000000,46.109,46.109,46.034,46.034,1832,0
+FMF.US,D,20150107,000000,46.176,46.176,46.176,46.176,615,0
+FMF.US,D,20150108,000000,46.23,46.23,46.23,46.23,123,0
+FMF.US,D,20150109,000000,46.418,46.418,46.109,46.128,3741,0
+FMF.US,D,20150112,000000,46.362,46.38,46.128,46.38,16943,0
+FMF.US,D,20150113,000000,46.325,46.455,46.1,46.455,1333,0
+FMF.US,D,20150114,000000,46.23,47.251,46.23,47.251,1072,0
+FMF.US,D,20150115,000000,46.09,46.38,46.09,46.362,7255,0
+FMF.US,D,20150116,000000,46.044,46.325,46.044,46.325,705,0
+FMF.US,D,20150120,000000,46.23,46.23,46.083,46.109,2712,0
+FMF.US,D,20150121,000000,46.063,46.409,46.063,46.409,1931,0
+FMF.US,D,20150122,000000,46.286,46.502,46.286,46.502,405,0
+FMF.US,D,20150123,000000,46.483,46.567,46.474,46.531,5069,0
+FMF.US,D,20150126,000000,46.531,46.531,46.531,46.531,564,0
+FMF.US,D,20150127,000000,46.689,46.689,46.447,46.447,555,0
+FMF.US,D,20150128,000000,46.577,46.586,46.531,46.548,5258,0
+FMF.US,D,20150129,000000,46.793,47.251,46.793,46.99,473,0
+FMF.US,D,20150130,000000,45.885,47.26,45.885,47.26,596,0
+FMF.US,D,20150202,000000,45.829,46.877,45.829,46.877,515,0
+FMF.US,D,20150203,000000,46.586,46.764,46.548,46.548,1082,0
+FMF.US,D,20150204,000000,46.829,46.829,46.829,46.829,639,0
+FMF.US,D,20150205,000000,46.642,46.793,46.614,46.793,955,0
+FMF.US,D,20150206,000000,46.784,47.008,46.718,46.735,4329,0
+FMF.US,D,20150210,000000,46.728,46.971,46.728,46.886,1250,0
+FMF.US,D,20150211,000000,47.138,47.26,47.138,47.138,474,0
+FMF.US,D,20150212,000000,46.951,46.951,46.951,46.951,711,0
+FMF.US,D,20150213,000000,46.718,46.793,46.718,46.745,1276,0
+FMF.US,D,20150217,000000,46.793,46.99,46.793,46.99,2781,0
+FMF.US,D,20150219,000000,47.093,47.214,46.858,47.214,1587,0
+FMF.US,D,20150220,000000,47.008,47.167,46.914,47.167,1643,0
+FMF.US,D,20150223,000000,46.99,47.251,46.99,47.026,1140,0
+FMF.US,D,20150224,000000,47.026,47.251,47.026,47.243,3339,0
+FMF.US,D,20150225,000000,47.251,47.251,47.017,47.223,392,0
+FMF.US,D,20150226,000000,47.251,47.345,47.195,47.345,1995,0
+FMF.US,D,20150227,000000,47.26,47.494,47.26,47.365,4412,0
+FMF.US,D,20150302,000000,47.673,47.673,46.793,47.542,747,0
+FMF.US,D,20150303,000000,47.504,48.047,47.504,48.047,427,0
+FMF.US,D,20150304,000000,48.113,48.113,47.279,47.607,2778,0
+FMF.US,D,20150305,000000,48.31,48.375,48.31,48.375,1283,0
+FMF.US,D,20150306,000000,49.02,49.02,47.804,47.804,4061,0
+FMF.US,D,20150309,000000,48.103,48.103,48.103,48.103,319,0
+FMF.US,D,20150310,000000,47.981,48.748,47.981,48.748,1817,0
+FMF.US,D,20150311,000000,48.16,48.16,48.16,48.16,214,0
+FMF.US,D,20150312,000000,48.524,48.524,48.496,48.496,1283,0
+FMF.US,D,20150313,000000,49.329,49.329,48.879,48.879,427,0
+FMF.US,D,20150316,000000,47.785,48.758,43.049,48.758,5876,0
+FMF.US,D,20150317,000000,49.563,49.638,48.796,49.638,961,0
+FMF.US,D,20150318,000000,48.665,49.338,48.665,49.273,54175,0
+FMF.US,D,20150319,000000,49.245,49.245,49.142,49.207,640,0
+FMF.US,D,20150320,000000,48.589,49.189,48.29,48.29,1390,0
+FMF.US,D,20150323,000000,48.188,48.188,48.131,48.141,747,0
+FMF.US,D,20150324,000000,48.197,49.273,48.197,49.273,533,0
+FMF.US,D,20150325,000000,49.04,49.151,48.103,48.103,747,0
+FMF.US,D,20150326,000000,48.103,49.105,48.103,49.105,1174,0
+FMF.US,D,20150327,000000,49.076,49.114,49.076,49.114,3313,0
+FMF.US,D,20150330,000000,48.879,48.879,48.207,48.469,1923,0
+FMF.US,D,20150331,000000,48.843,53.55,48.843,48.964,2459,0
+FMF.US,D,20150401,000000,48.113,49.217,48.113,48.721,1497,0
+FMF.US,D,20150402,000000,48.702,48.702,48.665,48.665,427,0
+FMF.US,D,20150406,000000,48.207,48.581,47.795,48.581,1603,0
+FMF.US,D,20150407,000000,48.721,48.824,48.151,48.824,1733,0
+FMF.US,D,20150408,000000,48.824,48.824,48.824,48.824,107,0
+FMF.US,D,20150409,000000,48.469,49.142,48.469,49.142,2052,0
+FMF.US,D,20150410,000000,49.207,49.217,49.18,49.18,1497,0
+FMF.US,D,20150413,000000,48.721,49.319,48.674,48.776,1068,0
+FMF.US,D,20150414,000000,48.655,49.001,48.655,48.991,2031,0
+FMF.US,D,20150415,000000,49.189,49.189,48.571,48.571,506,0
+FMF.US,D,20150416,000000,49.067,49.085,48.524,48.955,2112,0
+FMF.US,D,20150417,000000,48.843,48.843,48.45,48.552,2031,0
+FMF.US,D,20150420,000000,48.908,49.189,48.552,48.552,6007,0
+FMF.US,D,20150421,000000,48.404,49.254,48.366,49.254,1491,0
+FMF.US,D,20150422,000000,48.487,48.487,48.487,48.487,261,0
+FMF.US,D,20150423,000000,49.395,49.742,49.133,49.283,2137,0
+FMF.US,D,20150424,000000,49.217,49.329,48.395,49.292,2459,0
+FMF.US,D,20150427,000000,49.207,49.207,49.207,49.207,319,0
+FMF.US,D,20150428,000000,48.983,49.049,48.224,48.224,1923,0
+FMF.US,D,20150429,000000,48.721,48.786,48.29,48.29,1174,0
+FMF.US,D,20150430,000000,47.888,48.608,47.869,48.608,2778,0
+FMF.US,D,20150501,000000,47.85,48.879,47.85,48.636,2459,0
+FMF.US,D,20150504,000000,48.946,49.03,48.085,48.964,4596,0
+FMF.US,D,20150505,000000,48.814,48.814,48.571,48.608,1603,0
+FMF.US,D,20150506,000000,47.719,48.524,47.719,48.46,1354,0
+FMF.US,D,20150507,000000,47.682,47.682,47.682,47.682,1183,0
+FMF.US,D,20150508,000000,48.665,48.665,48.665,48.665,214,0
+FMF.US,D,20150511,000000,48.721,48.936,47.917,48.711,1497,0
+FMF.US,D,20150512,000000,48.505,48.636,48.505,48.636,1221,0
+FMF.US,D,20150514,000000,48.404,48.45,48.318,48.356,2778,0
+FMF.US,D,20150515,000000,47.814,48.385,47.513,48.346,2316,0
+FMF.US,D,20150518,000000,48.375,48.421,48.375,48.411,483,0
+FMF.US,D,20150519,000000,47.579,47.579,46.951,47.57,855,0
+FMF.US,D,20150520,000000,48.748,48.748,48.44,48.44,747,0
+FMF.US,D,20150521,000000,48.44,48.469,47.43,48.366,1709,0
+FMF.US,D,20150522,000000,48.103,48.608,48.103,48.561,2031,0
+FMF.US,D,20150526,000000,48.646,48.674,47.57,48.626,7783,0
+FMF.US,D,20150527,000000,48.533,48.926,48.533,48.926,855,0
+FMF.US,D,20150528,000000,48.926,48.926,48.926,48.926,135,0
+FMF.US,D,20150529,000000,47.765,48.758,47.765,48.758,533,0
+FMF.US,D,20150601,000000,48.758,48.758,48.758,48.758,319,0
+FMF.US,D,20150602,000000,48.571,48.571,48.571,48.571,164,0
+FMF.US,D,20150603,000000,47.504,48.524,47.504,48.524,427,0
+FMF.US,D,20150604,000000,47.926,47.926,47.926,47.926,3739,0
+FMF.US,D,20150605,000000,47.729,48.038,47.719,47.719,3739,0
+FMF.US,D,20150608,000000,47.102,47.795,47.026,47.026,855,0
+FMF.US,D,20150609,000000,46.886,47.673,46.886,47.355,1279,0
+FMF.US,D,20150610,000000,47.355,47.355,47.355,47.355,127,0
+FMF.US,D,20150611,000000,47.223,47.223,47.223,47.223,659,0
+FMF.US,D,20150612,000000,47.223,47.785,47.223,47.785,533,0
+FMF.US,D,20150616,000000,47.083,47.083,47.083,47.083,214,0
+FMF.US,D,20150617,000000,47.626,47.626,47.626,47.626,640,0
+FMF.US,D,20150618,000000,47.673,47.682,47.382,47.682,2673,0
+FMF.US,D,20150619,000000,47.448,47.636,47.448,47.636,1603,0
+FMF.US,D,20150622,000000,47.148,47.41,47.148,47.41,319,0
+FMF.US,D,20150623,000000,47.897,47.944,47.729,47.944,3487,0
+FMF.US,D,20150624,000000,47.981,47.981,47.121,47.917,1283,0
+FMF.US,D,20150625,000000,47.073,47.804,47.073,47.804,1174,0
+FMF.US,D,20150626,000000,47.57,47.57,47.57,47.57,855,0
+FMF.US,D,20150629,000000,47.43,47.439,47.43,47.439,747,0
+FMF.US,D,20150630,000000,47.4,47.4,47.055,47.055,868,0
+FMF.US,D,20150701,000000,47.391,47.391,46.541,46.877,3632,0
+FMF.US,D,20150702,000000,46.877,46.877,46.877,46.877,107,0
+FMF.US,D,20150706,000000,46.567,47.167,46.521,47.167,1390,0
+FMF.US,D,20150707,000000,47.41,47.439,47.373,47.391,2137,0
+FMF.US,D,20150708,000000,47.233,47.233,47.233,47.233,319,0
+FMF.US,D,20150709,000000,47.026,47.026,46.98,46.98,427,0
+FMF.US,D,20150710,000000,47.026,47.026,47.026,47.026,533,0
+FMF.US,D,20150713,000000,47.026,47.026,46.718,46.858,2031,0
+FMF.US,D,20150714,000000,46.774,47.026,46.774,47.026,1442,0
+FMF.US,D,20150715,000000,47.026,47.026,46.932,46.932,319,0
+FMF.US,D,20150716,000000,47.026,47.026,47.026,47.026,3099,0
+FMF.US,D,20150717,000000,47.195,47.26,47.177,47.26,747,0
+FMF.US,D,20150720,000000,48.02,48.094,47.692,47.692,2031,0
+FMF.US,D,20150721,000000,47.682,47.682,47.682,47.682,214,0
+FMF.US,D,20150722,000000,47.719,47.944,47.719,47.944,961,0
+FMF.US,D,20150723,000000,47.888,47.888,47.073,47.824,1174,0
+FMF.US,D,20150724,000000,47.888,47.888,47.064,47.795,747,0
+FMF.US,D,20150727,000000,47.26,47.26,47.26,47.26,747,0
+FMF.US,D,20150728,000000,46.614,47.43,46.614,47.43,855,0
+FMF.US,D,20150729,000000,47.382,47.504,46.728,46.728,2031,0
+FMF.US,D,20150730,000000,46.839,46.839,46.839,46.839,319,0
+FMF.US,D,20150731,000000,47.561,47.57,47.561,47.57,533,0
+FMF.US,D,20150803,000000,47.57,47.57,47.57,47.57,34,0
+FMF.US,D,20150804,000000,47.542,47.542,46.784,47.485,961,0
+FMF.US,D,20150805,000000,47.748,47.748,47.748,47.748,214,0
+FMF.US,D,20150806,000000,47.748,47.748,47.748,47.748,109,0
+FMF.US,D,20150807,000000,47.663,47.663,47.663,47.663,855,0
+FMF.US,D,20150810,000000,47.748,47.775,47.588,47.775,1709,0
+FMF.US,D,20150812,000000,47.008,47.093,46.849,46.849,855,0
+FMF.US,D,20150813,000000,47.233,47.233,47.233,47.233,214,0
+FMF.US,D,20150814,000000,46.483,47.204,46.483,47.204,1497,0
+FMF.US,D,20150817,000000,47.204,47.204,47.204,47.204,107,0
+FMF.US,D,20150818,000000,47.26,47.26,47.26,47.26,107,0
+FMF.US,D,20150819,000000,47.26,47.26,47.26,47.26,107,0
+FMF.US,D,20150820,000000,46.867,46.867,46.634,46.634,855,0
+FMF.US,D,20150821,000000,46.567,46.586,46.541,46.541,855,0
+FMF.US,D,20150824,000000,46.541,46.541,46.541,46.541,49,0
+FMF.US,D,20150825,000000,45.221,46.204,45.221,46.204,961,0
+FMF.US,D,20150826,000000,45.895,45.895,45.895,45.895,107,0
+FMF.US,D,20150827,000000,46.269,46.269,45.539,45.539,1068,0
+FMF.US,D,20150828,000000,45.548,46.548,45.539,46.548,1923,0
+FMF.US,D,20150831,000000,46.548,46.548,45.903,45.903,1390,0
+FMF.US,D,20150901,000000,46.334,46.352,45.324,45.419,4489,0
+FMF.US,D,20150903,000000,45.419,45.419,45.419,45.419,107,0
+FMF.US,D,20150904,000000,46.39,46.39,46.315,46.315,427,0
+FMF.US,D,20150908,000000,45.399,45.436,45.399,45.436,427,0
+FMF.US,D,20150909,000000,45.586,46.586,45.586,46.455,961,0
+FMF.US,D,20150910,000000,46.455,46.464,46.418,46.418,1220,0
+FMF.US,D,20150911,000000,46.418,46.418,46.418,46.418,107,0
+FMF.US,D,20150914,000000,46.24,46.24,45.249,45.249,640,0
+FMF.US,D,20150915,000000,45.371,45.371,45.371,45.371,214,0
+FMF.US,D,20150916,000000,46.352,46.399,45.409,45.427,1283,0
+FMF.US,D,20150918,000000,45.427,45.427,45.427,45.427,107,0
+FMF.US,D,20150921,000000,45.847,45.857,45.847,45.857,319,0
+FMF.US,D,20150922,000000,45.857,45.857,45.857,45.857,427,0
+FMF.US,D,20150923,000000,46.698,46.774,46.698,46.728,1068,0
+FMF.US,D,20150924,000000,45.707,45.707,45.707,45.707,305,0
+FMF.US,D,20150925,000000,46.325,46.325,46.325,46.325,107,0
+FMF.US,D,20150928,000000,46.745,46.745,45.857,46.418,4337,0
+FMF.US,D,20150929,000000,46.764,46.784,46.764,46.784,427,0
+FMF.US,D,20150930,000000,46.596,46.932,46.38,46.38,50436,0
+FMF.US,D,20151001,000000,45.867,46.184,45.867,46.156,427,0
+FMF.US,D,20151002,000000,46.801,46.801,45.932,45.932,3739,0
+FMF.US,D,20151005,000000,45.596,45.857,45.596,45.857,610,0
+FMF.US,D,20151006,000000,45.932,45.932,45.427,45.427,427,0
+FMF.US,D,20151007,000000,44.987,45.876,44.987,45.81,2351,0
+FMF.US,D,20151008,000000,45.838,45.847,45.725,45.772,640,0
+FMF.US,D,20151009,000000,45.371,45.819,45.342,45.81,3525,0
+FMF.US,D,20151012,000000,45.175,45.596,45.175,45.596,462,0
+FMF.US,D,20151013,000000,45.024,45.297,45.024,45.297,214,0
+FMF.US,D,20151014,000000,45.118,45.118,45.118,45.118,107,0
+FMF.US,D,20151015,000000,45.081,45.483,45.081,45.483,1068,0
+FMF.US,D,20151016,000000,45.483,45.483,45.483,45.483,107,0
+FMF.US,D,20151019,000000,45.615,45.615,45.615,45.615,319,0
+FMF.US,D,20151020,000000,45.586,45.586,45.586,45.586,157,0
+FMF.US,D,20151021,000000,45.277,45.306,45.277,45.306,2885,0
+FMF.US,D,20151022,000000,45.231,45.231,45.089,45.175,2031,0
+FMF.US,D,20151023,000000,45.576,45.576,45.249,45.249,1923,0
+FMF.US,D,20151026,000000,45.615,45.615,45.221,45.221,319,0
+FMF.US,D,20151027,000000,45.053,45.399,45.034,45.089,23188,0
+FMF.US,D,20151028,000000,45.165,45.735,45.146,45.735,11540,0
+FMF.US,D,20151029,000000,45.754,45.791,45.409,45.409,1709,0
+FMF.US,D,20151030,000000,45.409,45.409,45.409,45.409,107,0
+FMF.US,D,20151102,000000,45.258,45.669,45.193,45.193,15218,0
+FMF.US,D,20151103,000000,45.735,45.735,45.267,45.267,319,0
+FMF.US,D,20151104,000000,45.202,45.791,45.202,45.698,2365,0
+FMF.US,D,20151105,000000,45.81,45.819,45.81,45.81,533,0
+FMF.US,D,20151106,000000,45.81,45.81,45.81,45.81,107,0
+FMF.US,D,20151109,000000,45.772,45.876,45.772,45.876,2495,0
+FMF.US,D,20151110,000000,46.315,46.315,45.791,45.819,4168,0
+FMF.US,D,20151111,000000,45.735,45.735,45.716,45.735,747,0
+FMF.US,D,20151112,000000,45.735,45.735,45.735,45.735,107,0
+FMF.US,D,20151113,000000,46.521,46.521,45.969,45.969,533,0
+FMF.US,D,20151116,000000,46.455,46.586,45.922,45.922,3739,0
+FMF.US,D,20151117,000000,46.23,46.531,46.184,46.474,4168,0
+FMF.US,D,20151118,000000,46.492,46.492,46.221,46.277,1497,0
+FMF.US,D,20151119,000000,45.698,46.184,45.651,46.184,2031,0
+FMF.US,D,20151123,000000,46.39,46.39,45.801,46.213,4275,0
+FMF.US,D,20151124,000000,46.277,46.277,46.277,46.277,855,0
+FMF.US,D,20151125,000000,45.679,45.698,45.596,45.698,3206,0
+FMF.US,D,20151127,000000,45.071,45.099,43.049,45.071,3419,0
+FMF.US,D,20151130,000000,45.857,45.857,45.857,45.857,214,0
+FMF.US,D,20151201,000000,45.857,46.24,45.857,45.979,2014,0
+FMF.US,D,20151202,000000,45.716,45.969,45.716,45.969,630,0
+FMF.US,D,20151203,000000,45.969,45.969,45.969,45.969,17,0
+FMF.US,D,20151204,000000,45.969,45.969,45.969,45.969,107,0
+FMF.US,D,20151207,000000,46.176,46.176,46.176,46.176,427,0
+FMF.US,D,20151208,000000,43.873,46.148,43.873,45.876,2381,0
+FMF.US,D,20151209,000000,45.381,45.997,45.361,45.903,15067,0
+FMF.US,D,20151210,000000,45.903,45.903,45.903,45.903,107,0
+FMF.US,D,20151211,000000,46.016,46.204,46.016,46.119,2566,0
+FMF.US,D,20151214,000000,45.576,46.166,45.576,46.054,846,0
+FMF.US,D,20151215,000000,46.119,46.119,46.119,46.119,427,0
+FMF.US,D,20151216,000000,46.1,46.269,45.615,45.615,2351,0
+FMF.US,D,20151217,000000,45.885,46.483,45.791,45.979,5557,0
+FMF.US,D,20151218,000000,46.277,46.277,45.66,45.66,9724,0
+FMF.US,D,20151221,000000,46.1,46.1,45.137,45.24,2351,0
+FMF.US,D,20151222,000000,46.063,46.063,46.063,46.063,603,0
+FMF.US,D,20151223,000000,45.847,45.857,45.389,45.389,855,0
+FMF.US,D,20151224,000000,45.857,45.857,44.926,45.764,2697,0
+FMF.US,D,20151228,000000,48.45,53.298,45.997,45.997,831,0
+FMF.US,D,20151230,000000,45.951,45.951,45.951,45.951,479,0
+FMF.US,D,20151231,000000,46.083,46.083,46.083,46.083,160,0
+FMF.US,D,20160104,000000,46.067,46.067,46.067,46.067,539,0
+FMF.US,D,20160105,000000,46.269,46.305,45.287,45.493,2633,0
+FMF.US,D,20160106,000000,45.044,46.305,45.044,45.679,1606,0
+FMF.US,D,20160107,000000,45.558,45.558,45.558,45.558,233,0
+FMF.US,D,20160111,000000,46.35,46.558,45.98,45.98,1179,0
+FMF.US,D,20160112,000000,45.549,45.853,45.549,45.853,756,0
+FMF.US,D,20160113,000000,45.156,45.876,45.156,45.876,3337,0
+FMF.US,D,20160114,000000,45.651,45.651,45.651,45.651,334,0
+FMF.US,D,20160115,000000,46.674,46.674,46.674,46.674,117,0
+FMF.US,D,20160119,000000,45.829,46.755,45.829,46.728,2673,0
+FMF.US,D,20160120,000000,46.418,46.706,46.418,46.706,557,0
+FMF.US,D,20160121,000000,46.352,46.652,45.641,46.624,7399,0
+FMF.US,D,20160122,000000,45.419,46.289,45.419,46.259,2598,0
+FMF.US,D,20160125,000000,46.38,46.38,45.525,45.525,693,0
+FMF.US,D,20160127,000000,46.184,46.24,46.184,46.24,1771,0
+FMF.US,D,20160128,000000,45.359,46.184,45.359,45.932,1823,0
+FMF.US,D,20160129,000000,46.044,46.044,46.044,46.044,221,0
+FMF.US,D,20160201,000000,45.847,45.847,45.847,45.847,589,0
+FMF.US,D,20160202,000000,46.034,46.034,46.034,46.034,201,0
+FMF.US,D,20160203,000000,46.044,46.044,45.847,45.847,4615,0
+FMF.US,D,20160204,000000,45.772,45.81,45.772,45.801,421,0
+FMF.US,D,20160205,000000,46.044,47.326,46.044,46.221,462,0
+FMF.US,D,20160208,000000,46.446,46.446,46.446,46.446,263,0
+FMF.US,D,20160209,000000,45.503,46.548,45.503,46.455,1491,0
+FMF.US,D,20160210,000000,46.089,46.089,45.764,45.764,3268,0
+FMF.US,D,20160211,000000,46.521,46.567,46.521,46.567,984,0
+FMF.US,D,20160212,000000,46.482,46.482,46.482,46.482,199,0
+FMF.US,D,20160216,000000,45.381,45.381,45.381,45.381,214,0
+FMF.US,D,20160217,000000,45.623,45.951,45.623,45.624,815,0
+FMF.US,D,20160219,000000,46.09,46.09,45.975,45.975,343,0
+FMF.US,D,20160222,000000,45.623,45.623,45.615,45.623,376,0
+FMF.US,D,20160223,000000,45.822,45.822,45.822,45.822,196,0
+FMF.US,D,20160224,000000,46.054,46.054,46.054,46.054,342,0
+FMF.US,D,20160225,000000,45.762,45.846,45.762,45.846,549,0
+FMF.US,D,20160226,000000,45.297,45.297,45.281,45.281,827,0
+FMF.US,D,20160229,000000,45.484,45.484,45.483,45.483,443,0
+FMF.US,D,20160301,000000,44.565,45.473,44.565,45.383,1718,0
+FMF.US,D,20160302,000000,45.409,45.409,44.453,44.518,3445,0
+FMF.US,D,20160303,000000,45.319,45.343,45.282,45.287,1021,0
+FMF.US,D,20160307,000000,44.95,45.184,44.294,44.294,53587,0
+FMF.US,D,20160308,000000,45.159,45.221,45.159,45.221,951,0
+FMF.US,D,20160309,000000,45.165,45.211,44.228,45.211,2212,0
+FMF.US,D,20160310,000000,44.326,45.37,44.294,45.277,1638,0
+FMF.US,D,20160311,000000,44.95,44.96,44.931,44.931,934,0
+FMF.US,D,20160315,000000,44.968,44.968,44.968,44.968,656,0
+FMF.US,D,20160316,000000,44.977,45.409,44.96,45.409,572,0
+FMF.US,D,20160317,000000,44.922,44.922,43.957,43.957,875,0
+FMF.US,D,20160318,000000,44.773,44.854,44.773,44.852,337,0
+FMF.US,D,20160322,000000,44.266,44.266,44.266,44.266,257,0
+FMF.US,D,20160328,000000,44.64,44.838,44.64,44.785,1792,0
+FMF.US,D,20160329,000000,43.845,44.827,43.845,44.827,843,0
+FMF.US,D,20160330,000000,43.901,44.047,43.901,43.901,730,0
+FMF.US,D,20160331,000000,44.05,44.051,44.05,44.051,468,0
+FMF.US,D,20160401,000000,45.049,45.049,45.049,45.049,639,0
+FMF.US,D,20160404,000000,44.244,44.556,44.22,44.408,4578,0
+FMF.US,D,20160406,000000,45.342,45.358,45.273,45.358,852,0
+FMF.US,D,20160408,000000,44.64,45.159,44.369,45.159,7998,0
+FMF.US,D,20160411,000000,44.63,44.968,44.546,44.687,4479,0
+FMF.US,D,20160412,000000,44.22,44.22,44.212,44.212,573,0
+FMF.US,D,20160413,000000,44.901,44.901,44.901,44.901,190,0
+FMF.US,D,20160414,000000,44.359,44.725,44.22,44.725,2569,0
+FMF.US,D,20160418,000000,43.912,43.912,43.912,43.912,118,0
+FMF.US,D,20160419,000000,44.168,44.743,43.818,44.743,45599,0
+FMF.US,D,20160420,000000,43.897,43.897,43.897,43.897,207,0
+FMF.US,D,20160421,000000,44.078,44.078,44.078,44.078,161,0
+FMF.US,D,20160422,000000,44.266,44.575,43.682,44.266,1330,0
+FMF.US,D,20160427,000000,44.223,44.223,44.223,44.223,244,0
+FMF.US,D,20160428,000000,43.985,43.985,43.799,43.921,1274,0
+FMF.US,D,20160429,000000,44.724,44.817,44.724,44.734,1555,0
+FMF.US,D,20160504,000000,44.967,44.967,44.2,44.2,2964,0
+FMF.US,D,20160505,000000,44.902,44.902,44.266,44.266,2685,0
+FMF.US,D,20160506,000000,43.989,44.9,43.989,44.453,1581,0
+FMF.US,D,20160510,000000,44.727,44.727,44.727,44.727,208,0
+FMF.US,D,20160511,000000,44.944,44.987,44.944,44.987,1768,0
+FMF.US,D,20160512,000000,44.922,44.922,44.828,44.828,1109,0
+FMF.US,D,20160517,000000,44.772,44.772,44.772,44.772,1087,0
+FMF.US,D,20160518,000000,44.52,44.659,44.52,44.659,704,0
+FMF.US,D,20160519,000000,43.982,44.149,43.668,43.668,1482,0
+FMF.US,D,20160520,000000,43.901,44.088,43.668,43.994,11457,0
+FMF.US,D,20160523,000000,43.893,44.313,43.855,43.984,8715,0
+FMF.US,D,20160524,000000,43.966,44.356,43.583,43.706,40159,0
+FMF.US,D,20160525,000000,43.752,44.22,43.462,43.893,54302,0
+FMF.US,D,20160526,000000,43.893,44.078,43.443,43.771,1603,0
+FMF.US,D,20160527,000000,43.56,43.845,43.56,43.845,427,0
+FMF.US,D,20160531,000000,43.706,44.154,43.255,43.611,3004,0
+FMF.US,D,20160601,000000,43.705,44.257,43.705,43.752,3458,0
+FMF.US,D,20160602,000000,43.855,43.855,43.855,43.855,214,0
+FMF.US,D,20160603,000000,43.762,44.181,43.762,43.802,904,0
+FMF.US,D,20160606,000000,44.566,44.566,44.566,44.566,376,0
+FMF.US,D,20160608,000000,43.818,44.054,43.752,43.752,471,0
+FMF.US,D,20160610,000000,44.092,44.977,44.092,44.977,392,0
+FMF.US,D,20160613,000000,44.407,45.08,44.22,45.08,2343,0
+FMF.US,D,20160614,000000,44.989,44.989,44.471,44.471,609,0
+FMF.US,D,20160615,000000,44.872,44.95,44.872,44.95,341,0
+FMF.US,D,20160616,000000,45.145,45.145,45.034,45.044,490,0
+FMF.US,D,20160617,000000,44.904,44.904,44.904,44.904,139,0
+FMF.US,D,20160620,000000,44.359,44.785,44.359,44.785,418,0
+FMF.US,D,20160621,000000,43.696,44.603,43.696,44.603,898,0
+FMF.US,D,20160622,000000,43.635,44.435,43.635,43.733,6680,0
+FMF.US,D,20160624,000000,43.966,44.419,43.911,43.911,1938,0
+FMF.US,D,20160627,000000,44.866,44.866,44.866,44.866,1512,0
+FMF.US,D,20160628,000000,44.838,44.838,44.171,44.171,572,0
+FMF.US,D,20160629,000000,44.028,44.857,44.028,44.857,331,0
+FMF.US,D,20160701,000000,44.856,44.856,44.856,44.856,296,0
+FMF.US,D,20160705,000000,44.65,44.968,44.135,44.407,4701,0
+FMF.US,D,20160706,000000,44.322,44.659,44.322,44.622,1111,0
+FMF.US,D,20160707,000000,44.415,44.838,44.276,44.775,9913,0
+FMF.US,D,20160708,000000,44.716,44.922,41.804,44.293,1458,0
+FMF.US,D,20160711,000000,44.94,44.94,44.544,44.818,1075,0
+FMF.US,D,20160714,000000,43.94,44.902,43.94,44.215,1431,0
+FMF.US,D,20160715,000000,44.838,44.838,44.781,44.781,287,0
+FMF.US,D,20160718,000000,44.511,44.511,44.276,44.276,353,0
+FMF.US,D,20160719,000000,44.263,44.818,44.263,44.683,1303,0
+FMF.US,D,20160721,000000,44.735,44.735,44.546,44.546,504,0
+FMF.US,D,20160722,000000,44.565,44.565,43.522,43.985,1716,0
+FMF.US,D,20160725,000000,44.565,44.565,43.649,43.865,427,0
+FMF.US,D,20160726,000000,44.038,44.678,43.668,43.668,1273,0
+FMF.US,D,20160727,000000,44.595,44.611,44.037,44.521,2539,0
+FMF.US,D,20160728,000000,44.585,44.585,43.762,43.771,932,0
+FMF.US,D,20160729,000000,43.723,44.659,43.723,44.659,1066,0
+FMF.US,D,20160801,000000,43.677,44.622,43.677,44.135,1497,0
+FMF.US,D,20160803,000000,44.603,44.622,44.22,44.622,687,0
+FMF.US,D,20160804,000000,44.706,44.706,44.706,44.706,686,0
+FMF.US,D,20160805,000000,44.64,44.772,44.64,44.772,1546,0
+FMF.US,D,20160810,000000,44.576,44.576,43.799,43.799,737,0
+FMF.US,D,20160811,000000,43.784,44.565,43.668,44.288,3942,0
+FMF.US,D,20160816,000000,44.525,44.525,44.453,44.453,400,0
+FMF.US,D,20160818,000000,44.064,44.064,44.064,44.064,257,0
+FMF.US,D,20160819,000000,44.046,44.046,43.578,43.578,270,0
+FMF.US,D,20160823,000000,45.422,45.422,45.422,45.422,115,0
+FMF.US,D,20160824,000000,44.505,44.505,44.505,44.505,116,0
+FMF.US,D,20160826,000000,43.63,43.962,43.63,43.962,573,0
+FMF.US,D,20160829,000000,45.297,45.297,45.297,45.297,373,0
+FMF.US,D,20160830,000000,45.26,45.26,45.26,45.26,324,0
+FMF.US,D,20160831,000000,43.522,44.772,43.522,44.772,1042,0
+FMF.US,D,20160902,000000,45.378,45.378,44.912,44.912,375,0
+FMF.US,D,20160906,000000,43.743,45.53,43.743,45.53,656,0
+FMF.US,D,20160909,000000,44.866,44.866,43.471,43.471,836,0
+FMF.US,D,20160912,000000,43.63,43.649,43.63,43.649,357,0
+FMF.US,D,20160913,000000,44.852,44.852,43.284,43.406,1129,0
+FMF.US,D,20160914,000000,41.29,43.528,41.29,43.528,538,0
+FMF.US,D,20160915,000000,43.274,43.274,43.274,43.274,154,0
+FMF.US,D,20160916,000000,43.414,44.303,43.414,44.303,544,0
+FMF.US,D,20160921,000000,45.432,45.615,45.432,45.615,517,0
+FMF.US,D,20160923,000000,43.864,45.559,43.864,44.032,1091,0
+FMF.US,D,20160926,000000,45.523,45.523,44.002,44.002,659,0
+FMF.US,D,20160927,000000,45.292,45.292,45.292,45.292,314,0
+FMF.US,D,20160929,000000,45.584,45.857,45.584,45.857,278,0
+FMF.US,D,20160930,000000,44.237,44.237,44.237,44.237,410,0
+FMF.US,D,20161003,000000,44.922,44.922,44.922,44.922,107,0
+FMF.US,D,20161006,000000,46.156,46.156,46.156,46.156,458,0
+FMF.US,D,20161012,000000,45.586,45.857,45.586,45.857,288,0
+FMF.US,D,20161013,000000,45.772,45.772,45.772,45.772,168,0
+FMF.US,D,20161014,000000,44.505,44.505,44.505,44.505,112,0
+FMF.US,D,20161017,000000,45.389,45.389,45.389,45.389,197,0
+FMF.US,D,20161018,000000,44.322,44.463,44.322,44.463,2063,0
+FMF.US,D,20161020,000000,44.687,45.79,44.687,45.79,545,0
+FMF.US,D,20161024,000000,45.784,45.784,44.287,44.287,804,0
+FMF.US,D,20161026,000000,44.043,44.043,44.043,44.043,428,0
+FMF.US,D,20161027,000000,44.902,44.902,44.902,44.902,586,0
+FMF.US,D,20161028,000000,45.333,45.333,45.333,45.333,263,0
+FMF.US,D,20161031,000000,45.081,45.081,45.071,45.071,418,0
+FMF.US,D,20161101,000000,43.386,43.517,43.097,43.517,4744,0
+FMF.US,D,20161102,000000,43.784,43.784,43.729,43.729,620,0
+FMF.US,D,20161103,000000,44.36,44.36,44.36,44.36,230,0
+FMF.US,D,20161104,000000,43.364,44.315,42.554,43.922,1307,0
+FMF.US,D,20161107,000000,44.565,44.565,44.565,44.565,364,0
+FMF.US,D,20161108,000000,42.935,44.414,42.935,44.414,552,0
+FMF.US,D,20161109,000000,42.722,42.871,42.722,42.871,1703,0
+FMF.US,D,20161110,000000,42.723,44.397,42.722,44.397,1491,0
+FMF.US,D,20161111,000000,42.832,43.975,42.832,43.67,1383,0
+FMF.US,D,20161115,000000,42.674,44.491,42.674,44.422,835,0
+FMF.US,D,20161116,000000,44.481,44.481,44.415,44.453,695,0
+FMF.US,D,20161121,000000,44.556,44.585,44.556,44.585,427,0
+FMF.US,D,20161122,000000,44.659,44.659,44.414,44.595,943,0
+FMF.US,D,20161123,000000,44.659,44.669,44.626,44.659,2000,0
+FMF.US,D,20161125,000000,44.725,44.725,44.68,44.68,1500,0
+FMF.US,D,20161128,000000,43.893,44.8,43.893,44.8,2237,0
+FMF.US,D,20161129,000000,43.284,43.836,43.284,43.836,1127,0
+FMF.US,D,20161130,000000,43.845,43.845,43.713,43.713,368,0
+FMF.US,D,20161201,000000,42.853,42.918,42.853,42.918,790,0
+FMF.US,D,20161202,000000,44.595,44.595,44.595,44.595,211,0
+FMF.US,D,20161206,000000,44.58,44.63,44.58,44.63,1091,0
+FMF.US,D,20161207,000000,44.659,44.659,42.975,42.975,1354,0
+FMF.US,D,20161208,000000,44.781,44.781,42.984,44.348,20912,0
+FMF.US,D,20161209,000000,44.801,44.866,43.177,43.177,837,0
+FMF.US,D,20161212,000000,44.775,44.838,43.284,44.772,1503,0
+FMF.US,D,20161213,000000,43.264,44.745,43.151,44.745,500,0
+FMF.US,D,20161214,000000,43.249,44.651,43.069,44.651,817,0
+FMF.US,D,20161215,000000,44.727,44.727,44.589,44.589,655,0
+FMF.US,D,20161216,000000,53.503,53.503,43.67,43.67,887,0
+FMF.US,D,20161219,000000,44.725,44.725,43.032,43.032,462,0
+FMF.US,D,20161220,000000,44.07,44.078,44.07,44.078,872,0
+FMF.US,D,20161221,000000,44.22,44.22,44.154,44.22,2167,0
+FMF.US,D,20161222,000000,44.014,44.014,43.921,43.921,1138,0
+FMF.US,D,20161223,000000,44.068,44.078,43.939,43.939,10704,0
+FMF.US,D,20161227,000000,44.22,44.293,44.171,44.171,11438,0
+FMF.US,D,20161228,000000,44.2,44.313,44.2,44.313,382,0
+FMF.US,D,20161229,000000,44.352,44.352,44.186,44.19,2044,0
+FMF.US,D,20161230,000000,44.415,44.415,44.059,44.181,2212,0
+FMF.US,D,20170103,000000,43.901,43.911,43.901,43.911,1400,0
+FMF.US,D,20170104,000000,44.135,44.135,44.014,44.014,1682,0
+FMF.US,D,20170105,000000,43.921,43.939,43.921,43.935,735,0
+FMF.US,D,20170106,000000,43.941,43.979,43.941,43.979,325,0
+FMF.US,D,20170109,000000,43.713,43.713,43.713,43.713,948,0
+FMF.US,D,20170110,000000,43.578,43.621,43.485,43.546,1287,0
+FMF.US,D,20170111,000000,43.789,43.808,43.658,43.658,1171,0
+FMF.US,D,20170112,000000,43.864,43.975,43.864,43.975,2216,0
+FMF.US,D,20170117,000000,43.835,43.864,43.758,43.808,2602,0
+FMF.US,D,20170118,000000,43.431,43.481,43.431,43.444,502,0
+FMF.US,D,20170119,000000,43.677,43.686,43.499,43.499,2727,0
+FMF.US,D,20170120,000000,43.567,43.567,43.567,43.567,137,0
+FMF.US,D,20170123,000000,43.435,43.458,43.386,43.458,2365,0
+FMF.US,D,20170124,000000,43.471,43.49,43.471,43.49,556,0
+FMF.US,D,20170126,000000,43.733,43.733,43.733,43.733,435,0
+FMF.US,D,20170127,000000,43.668,43.668,43.508,43.508,513,0
+FMF.US,D,20170130,000000,43.255,43.349,43.227,43.227,1482,0
+FMF.US,D,20170131,000000,43.273,43.273,43.255,43.255,849,0
+FMF.US,D,20170201,000000,43.317,43.317,43.317,43.317,355,0
+FMF.US,D,20170202,000000,43.443,43.443,43.293,43.352,9019,0
+FMF.US,D,20170206,000000,43.199,43.199,43.187,43.199,637,0
+FMF.US,D,20170207,000000,43.169,43.169,43.048,43.048,2338,0
+FMF.US,D,20170208,000000,43.064,43.274,43.064,43.199,4690,0
+FMF.US,D,20170209,000000,43.423,43.423,43.368,43.368,492,0
+FMF.US,D,20170210,000000,43.527,43.596,43.527,43.596,1993,0
+FMF.US,D,20170213,000000,43.395,43.462,43.395,43.447,480,0
+FMF.US,D,20170214,000000,43.499,43.499,43.428,43.47,1511,0
+FMF.US,D,20170215,000000,43.546,43.546,43.452,43.499,2627,0
+FMF.US,D,20170217,000000,43.499,43.499,43.142,43.377,1250,0
+FMF.US,D,20170221,000000,43.64,43.64,43.522,43.522,558,0
+FMF.US,D,20170222,000000,43.298,43.32,43.298,43.32,272,0
+FMF.US,D,20170223,000000,43.686,43.686,43.611,43.611,304,0
+FMF.US,D,20170224,000000,43.162,44.922,43.162,44.922,1734,0
+FMF.US,D,20170227,000000,43.799,43.799,43.779,43.779,405,0
+FMF.US,D,20170228,000000,44.434,45.474,43.513,45.474,1740,0
+FMF.US,D,20170301,000000,45.724,45.724,45.62,45.62,540,0
+FMF.US,D,20170302,000000,43.864,43.864,43.696,43.696,1182,0
+FMF.US,D,20170303,000000,43.873,43.893,43.873,43.893,766,0
+FMF.US,D,20170306,000000,43.835,43.855,43.771,43.855,1472,0
+FMF.US,D,20170307,000000,43.655,43.655,43.655,43.655,151,0
+FMF.US,D,20170308,000000,43.471,43.471,43.395,43.395,507,0
+FMF.US,D,20170309,000000,44.743,44.743,44.678,44.678,351,0
+FMF.US,D,20170310,000000,44.22,44.257,42.778,43.377,12855,0
+FMF.US,D,20170313,000000,42.685,42.825,42.685,42.768,2930,0
+FMF.US,D,20170314,000000,42.585,42.638,42.545,42.638,1223,0
+FMF.US,D,20170315,000000,42.749,42.761,42.749,42.761,896,0
+FMF.US,D,20170316,000000,42.422,42.862,42.422,42.773,3585,0
+FMF.US,D,20170317,000000,42.647,42.805,42.647,42.805,1292,0
+FMF.US,D,20170320,000000,42.735,42.735,42.735,42.735,381,0
+FMF.US,D,20170321,000000,42.759,42.759,42.58,42.58,1707,0
+FMF.US,D,20170322,000000,42.535,42.571,42.525,42.57,1791,0
+FMF.US,D,20170324,000000,42.638,42.638,42.638,42.638,1274,0
+FMF.US,D,20170327,000000,42.339,42.581,42.339,42.581,686,0
+FMF.US,D,20170328,000000,42.722,42.749,42.72,42.749,745,0
+FMF.US,D,20170329,000000,42.815,42.815,42.759,42.787,1647,0
+FMF.US,D,20170330,000000,42.927,42.965,42.853,42.945,2004,0
+FMF.US,D,20170331,000000,42.955,42.994,42.955,42.966,502,0
+FMF.US,D,20170403,000000,42.825,42.908,42.825,42.854,1932,0
+FMF.US,D,20170404,000000,42.984,43.012,42.949,43.012,1435,0
+FMF.US,D,20170405,000000,42.94,43.059,42.94,43.059,503,0
+FMF.US,D,20170407,000000,42.984,43.125,42.984,43.049,2106,0
+FMF.US,D,20170410,000000,43.003,43.133,43.003,43.04,1796,0
+FMF.US,D,20170411,000000,42.96,42.96,42.96,42.96,223,0
+FMF.US,D,20170412,000000,42.843,42.955,42.843,42.955,1999,0
+FMF.US,D,20170413,000000,42.825,42.825,42.717,42.717,1721,0
+FMF.US,D,20170417,000000,42.834,42.871,42.834,42.871,1423,0
+FMF.US,D,20170418,000000,42.843,42.843,42.628,42.759,1889,0
+FMF.US,D,20170419,000000,42.768,42.768,42.768,42.768,229,0
+FMF.US,D,20170420,000000,42.805,42.91,42.714,42.91,1775,0
+FMF.US,D,20170421,000000,42.867,42.927,42.805,42.805,2005,0
+FMF.US,D,20170424,000000,43.012,43.012,43.012,43.012,157,0
+FMF.US,D,20170425,000000,42.778,42.826,42.778,42.826,246,0
+FMF.US,D,20170427,000000,42.871,42.871,42.861,42.861,1590,0
+FMF.US,D,20170428,000000,42.881,42.881,42.879,42.879,680,0
+FMF.US,D,20170501,000000,42.6,42.693,42.597,42.684,3296,0
+FMF.US,D,20170502,000000,42.525,42.656,42.516,42.516,7994,0
+FMF.US,D,20170503,000000,42.442,42.554,42.442,42.554,3206,0
+FMF.US,D,20170504,000000,42.169,42.169,42.169,42.169,741,0
+FMF.US,D,20170505,000000,42.356,42.356,42.264,42.264,1075,0
+FMF.US,D,20170508,000000,42.24,42.363,42.24,42.363,455,0
+FMF.US,D,20170509,000000,42.319,42.346,42.294,42.346,775,0
+FMF.US,D,20170510,000000,42.478,42.676,42.478,42.647,2416,0
+FMF.US,D,20170511,000000,42.525,42.703,42.525,42.703,2367,0
+FMF.US,D,20170512,000000,42.722,42.722,42.722,42.722,138,0
+FMF.US,D,20170515,000000,42.919,42.919,42.919,42.919,188,0
+FMF.US,D,20170516,000000,42.91,42.91,42.881,42.881,546,0
+FMF.US,D,20170517,000000,42.65,42.656,42.525,42.656,3639,0
+FMF.US,D,20170522,000000,42.965,42.984,42.965,42.984,1163,0
+FMF.US,D,20170523,000000,43.003,43.003,43.003,43.003,462,0
+FMF.US,D,20170524,000000,42.955,43.059,42.955,43.059,831,0
+FMF.US,D,20170525,000000,43.021,43.048,43.021,43.048,1265,0
+FMF.US,D,20170526,000000,42.995,43.081,42.994,43.068,1197,0
+FMF.US,D,20170530,000000,43.106,43.115,43.031,43.056,1409,0
+FMF.US,D,20170531,000000,42.881,44.171,42.881,44.171,368,0
+FMF.US,D,20170601,000000,43.076,43.106,43.062,43.062,1269,0
+FMF.US,D,20170602,000000,43.133,43.235,43.108,43.218,14294,0
+FMF.US,D,20170605,000000,43.012,43.097,43.003,43.012,12675,0
+FMF.US,D,20170606,000000,43.012,43.021,42.872,43.021,3397,0
+FMF.US,D,20170607,000000,43.012,43.012,42.885,42.885,1799,0
+FMF.US,D,20170609,000000,43.051,43.051,43.051,43.051,404,0
+FMF.US,D,20170612,000000,43.077,43.077,42.927,43.068,2263,0
+FMF.US,D,20170613,000000,43.085,43.085,43.027,43.058,1491,0
+FMF.US,D,20170614,000000,42.946,42.974,42.946,42.974,253,0
+FMF.US,D,20170615,000000,43.162,43.162,42.944,43.02,1430,0
+FMF.US,D,20170616,000000,42.919,43.068,42.919,43.049,2118,0
+FMF.US,D,20170619,000000,43.049,43.059,43.049,43.059,1852,0
+FMF.US,D,20170620,000000,43.054,43.115,43.054,43.059,918,0
+FMF.US,D,20170621,000000,43.125,43.152,43.003,43.152,2958,0
+FMF.US,D,20170622,000000,43.125,43.171,43.125,43.171,589,0
+FMF.US,D,20170623,000000,43.102,43.102,43.032,43.032,448,0
+FMF.US,D,20170626,000000,43.208,43.255,43.208,43.255,929,0
+FMF.US,D,20170627,000000,43.22,43.22,43.22,43.22,505,0
+FMF.US,D,20170628,000000,43.34,44.95,43.218,43.218,1128,0
+FMF.US,D,20170629,000000,43.162,43.162,43.014,43.068,1033,0
+FMF.US,D,20170630,000000,43.01,43.01,42.936,42.936,432,0
+FMF.US,D,20170703,000000,42.955,42.955,42.9,42.9,1115,0
+FMF.US,D,20170705,000000,42.843,42.881,42.82,42.82,2590,0
+FMF.US,D,20170706,000000,42.813,42.871,42.813,42.871,1333,0
+FMF.US,D,20170707,000000,42.74,42.871,42.74,42.806,3284,0
+FMF.US,D,20170710,000000,42.781,42.871,42.781,42.871,548,0
+FMF.US,D,20170711,000000,42.868,42.868,42.868,42.868,1178,0
+FMF.US,D,20170712,000000,42.975,42.975,42.834,42.834,837,0
+FMF.US,D,20170713,000000,42.889,42.984,42.889,42.984,1065,0
+FMF.US,D,20170714,000000,42.955,42.955,42.854,42.89,1730,0
+FMF.US,D,20170717,000000,42.955,42.955,42.896,42.904,2486,0
+FMF.US,D,20170718,000000,42.886,42.935,42.883,42.935,1963,0
+FMF.US,D,20170720,000000,42.939,42.939,42.909,42.909,883,0
+FMF.US,D,20170724,000000,42.801,42.871,42.801,42.871,357,0
+FMF.US,D,20170725,000000,43.012,43.049,42.901,43.049,1020,0
+FMF.US,D,20170726,000000,43.136,43.136,42.944,42.944,352,0
+FMF.US,D,20170727,000000,42.893,42.893,42.893,42.893,525,0
+FMF.US,D,20170728,000000,42.836,42.836,42.831,42.831,1399,0
+FMF.US,D,20170731,000000,42.727,42.825,42.727,42.825,1224,0
+FMF.US,D,20170802,000000,42.919,42.919,42.815,42.815,2241,0
+FMF.US,D,20170803,000000,42.984,42.994,42.896,42.994,1361,0
+FMF.US,D,20170804,000000,42.994,42.994,42.965,42.994,1134,0
+FMF.US,D,20170807,000000,43.04,43.049,43.03,43.03,639,0
+FMF.US,D,20170808,000000,42.967,42.967,42.967,42.967,295,0
+FMF.US,D,20170809,000000,44.716,44.716,42.805,42.815,1365,0
+FMF.US,D,20170811,000000,42.712,42.756,42.712,42.756,222,0
+FMF.US,D,20170814,000000,42.843,42.843,42.843,42.843,158,0
+FMF.US,D,20170816,000000,42.927,43.14,42.927,43.14,1096,0
+FMF.US,D,20170817,000000,42.919,42.919,42.919,42.919,547,0
+FMF.US,D,20170818,000000,42.712,42.89,42.712,42.89,482,0
+FMF.US,D,20170821,000000,42.881,42.881,42.74,42.74,1509,0
+FMF.US,D,20170822,000000,42.866,42.927,42.854,42.903,1889,0
+FMF.US,D,20170823,000000,42.853,42.853,42.853,42.853,1061,0
+FMF.US,D,20170824,000000,42.946,42.946,42.946,42.946,931,0
+FMF.US,D,20170825,000000,43.012,43.04,42.919,42.984,1622,0
+FMF.US,D,20170828,000000,43.087,43.087,43.03,43.039,948,0
+FMF.US,D,20170829,000000,43.068,43.077,43.068,43.077,1459,0
+FMF.US,D,20170830,000000,43.151,43.151,43.105,43.105,270,0
+FMF.US,D,20170831,000000,43.085,43.129,43.085,43.129,310,0
+FMF.US,D,20170901,000000,43.264,43.284,43.226,43.284,1374,0
+FMF.US,D,20170905,000000,43.162,43.162,43.162,43.162,427,0
+FMF.US,D,20170906,000000,43.206,43.206,43.206,43.206,370,0
+FMF.US,D,20170907,000000,43.358,43.358,43.358,43.358,668,0
+FMF.US,D,20170908,000000,43.247,43.368,43.247,43.368,1770,0
+FMF.US,D,20170912,000000,43.368,43.508,43.368,43.508,1528,0
+FMF.US,D,20170913,000000,43.327,43.395,43.3,43.386,3135,0
+FMF.US,D,20170914,000000,43.315,43.315,43.266,43.266,460,0
+FMF.US,D,20170915,000000,43.41,43.41,43.41,43.41,263,0
+FMF.US,D,20170918,000000,43.237,43.452,43.237,43.434,936,0
+FMF.US,D,20170919,000000,43.481,43.481,43.368,43.462,4639,0
+FMF.US,D,20170920,000000,43.575,43.575,43.563,43.563,486,0
+FMF.US,D,20170921,000000,43.517,43.517,43.432,43.432,793,0
+FMF.US,D,20170922,000000,43.415,43.439,43.415,43.439,781,0
+FMF.US,D,20170925,000000,43.621,43.63,43.57,43.57,1090,0
+FMF.US,D,20170926,000000,43.47,43.517,43.406,43.406,947,0
+FMF.US,D,20170927,000000,43.474,43.535,43.428,43.474,688,0
+FMF.US,D,20170928,000000,43.499,43.499,43.499,43.499,373,0
+FMF.US,D,20170929,000000,43.443,43.517,43.443,43.443,791,0
+FMF.US,D,20171002,000000,43.33,43.34,43.313,43.313,2148,0
+FMF.US,D,20171003,000000,43.368,43.377,43.24,43.33,1326,0
+FMF.US,D,20171004,000000,43.481,43.481,43.436,43.436,4474,0
+FMF.US,D,20171005,000000,43.546,43.556,43.494,43.499,1189,0
+FMF.US,D,20171006,000000,43.218,43.255,43.133,43.255,5192,0
+FMF.US,D,20171009,000000,43.33,43.414,43.33,43.337,3944,0
+FMF.US,D,20171010,000000,43.601,43.649,43.601,43.619,986,0
+FMF.US,D,20171011,000000,43.713,43.713,43.682,43.682,612,0
+FMF.US,D,20171012,000000,43.596,43.596,43.452,43.452,3557,0
+FMF.US,D,20171013,000000,43.677,43.677,43.64,43.646,1817,0
+FMF.US,D,20171016,000000,43.734,43.762,43.734,43.762,473,0
+FMF.US,D,20171017,000000,43.734,43.734,43.652,43.723,592,0
+FMF.US,D,20171018,000000,43.601,43.827,43.601,43.827,13979,0
+FMF.US,D,20171019,000000,43.696,43.723,43.565,43.611,12209,0
+FMF.US,D,20171020,000000,43.706,43.781,43.611,43.781,1427,0
+FMF.US,D,20171023,000000,45.436,45.436,43.771,43.771,1736,0
+FMF.US,D,20171024,000000,43.789,43.846,43.78,43.846,619,0
+FMF.US,D,20171025,000000,43.818,43.818,43.811,43.818,453,0
+FMF.US,D,20171027,000000,43.911,43.994,43.911,43.994,487,0
+FMF.US,D,20171030,000000,43.97,43.993,43.97,43.993,656,0
+FMF.US,D,20171031,000000,44.088,44.088,44.088,44.088,190,0
+FMF.US,D,20171101,000000,44.163,44.303,43.873,43.873,13057,0
+FMF.US,D,20171102,000000,44.05,44.057,44.007,44.057,775,0
+FMF.US,D,20171103,000000,44.01,44.133,44.01,44.133,1190,0
+FMF.US,D,20171106,000000,44.313,44.473,44.258,44.458,1298,0
+FMF.US,D,20171107,000000,44.172,44.257,44.172,44.21,1159,0
+FMF.US,D,20171108,000000,44.237,44.303,44.21,44.303,947,0
+FMF.US,D,20171109,000000,44.293,44.313,44.088,44.313,3673,0
+FMF.US,D,20171110,000000,43.975,44.228,43.975,44.228,2473,0
+FMF.US,D,20171113,000000,44.097,44.171,43.949,44.126,2202,0
+FMF.US,D,20171114,000000,44.473,44.473,44.032,44.032,944,0
+FMF.US,D,20171115,000000,43.957,43.957,43.855,43.855,1748,0
+FMF.US,D,20171116,000000,43.907,43.907,43.907,43.907,107,0
+FMF.US,D,20171117,000000,44.05,44.05,43.93,43.968,968,0
+FMF.US,D,20171120,000000,43.911,43.939,43.911,43.926,702,0
+FMF.US,D,20171121,000000,44.124,44.124,44.078,44.078,1966,0
+FMF.US,D,20171122,000000,44.126,44.163,44.088,44.163,2213,0
+FMF.US,D,20171124,000000,44.216,44.216,44.216,44.216,177,0
+FMF.US,D,20171127,000000,44.2,44.2,44.2,44.2,453,0
+FMF.US,D,20171128,000000,44.21,44.237,44.135,44.135,459,0
+FMF.US,D,20171129,000000,44.397,44.397,44.154,44.22,3840,0
+FMF.US,D,20171130,000000,44.118,44.118,44.118,44.118,398,0
+FMF.US,D,20171201,000000,44.292,44.292,44.292,44.292,136,0
+FMF.US,D,20171204,000000,44.163,44.163,44.078,44.081,2371,0
+FMF.US,D,20171205,000000,43.953,43.962,43.953,43.962,1638,0
+FMF.US,D,20171206,000000,43.686,43.706,43.686,43.706,1195,0
+FMF.US,D,20171207,000000,43.861,43.927,43.861,43.875,1223,0
+FMF.US,D,20171208,000000,44.209,44.209,44.203,44.203,650,0
+FMF.US,D,20171211,000000,44.445,44.445,44.445,44.445,188,0
+FMF.US,D,20171212,000000,44.321,44.321,44.321,44.321,133,0
+FMF.US,D,20171213,000000,44.424,44.424,44.2,44.202,5384,0
+FMF.US,D,20171214,000000,44.167,44.167,44.167,44.167,1213,0
+FMF.US,D,20171215,000000,44.37,44.37,44.222,44.222,509,0
+FMF.US,D,20171218,000000,44.359,44.437,44.359,44.437,689,0
+FMF.US,D,20171219,000000,44.388,44.49,44.388,44.49,384,0
+FMF.US,D,20171220,000000,44.545,44.63,44.545,44.566,1056,0
+FMF.US,D,20171221,000000,44.598,44.697,44.518,44.675,2336,0
+FMF.US,D,20171222,000000,44.48,44.556,44.48,44.556,1303,0
+FMF.US,D,20171226,000000,44.843,44.951,44.843,44.951,539,0
+FMF.US,D,20171227,000000,44.754,44.901,44.754,44.896,903,0
+FMF.US,D,20171228,000000,44.915,44.915,44.851,44.915,1047,0
+FMF.US,D,20171229,000000,45.387,45.387,44.933,44.933,1809,0
+FMF.US,D,20180102,000000,44.896,44.896,44.78,44.78,782,0
+FMF.US,D,20180103,000000,45.053,45.132,45.039,45.039,2568,0
+FMF.US,D,20180104,000000,45.16,45.347,45.151,45.244,8393,0
+FMF.US,D,20180105,000000,45.123,45.302,45.123,45.302,7909,0
+FMF.US,D,20180109,000000,45.575,45.575,45.575,45.575,822,0
+FMF.US,D,20180110,000000,45.467,45.528,45.467,45.528,1671,0
+FMF.US,D,20180111,000000,45.725,45.754,45.689,45.689,606,0
+FMF.US,D,20180116,000000,45.806,45.83,45.806,45.83,733,0
+FMF.US,D,20180117,000000,45.868,45.981,45.828,45.981,2830,0
+FMF.US,D,20180118,000000,45.981,46.037,45.97,45.97,1718,0
+FMF.US,D,20180119,000000,45.897,45.905,45.897,45.905,1280,0
+FMF.US,D,20180122,000000,45.84,46.004,45.84,46.004,979,0
+FMF.US,D,20180123,000000,45.924,46.208,45.924,46.208,1260,0
+FMF.US,D,20180124,000000,46.33,46.33,46.281,46.281,924,0
+FMF.US,D,20180125,000000,47.216,48.622,46.244,46.244,3671,0
+FMF.US,D,20180126,000000,46.461,46.471,46.432,46.471,3592,0
+FMF.US,D,20180129,000000,46.244,46.244,46.139,46.139,481,0
+FMF.US,D,20180130,000000,45.971,45.981,45.971,45.981,1545,0
+FMF.US,D,20180131,000000,45.837,45.914,45.792,45.792,1742,0
+FMF.US,D,20180201,000000,46.037,46.037,45.945,45.973,585,0
+FMF.US,D,20180202,000000,45.725,45.725,45.62,45.62,1922,0
+FMF.US,D,20180205,000000,45.567,45.567,45.104,45.142,1320,0
+FMF.US,D,20180206,000000,44.931,45.057,44.766,45.057,1152,0
+FMF.US,D,20180207,000000,44.5,44.63,44.5,44.551,1735,0
+FMF.US,D,20180208,000000,44.243,44.284,44.207,44.225,2091,0
+FMF.US,D,20180209,000000,43.632,43.632,43.632,43.632,489,0
+FMF.US,D,20180212,000000,44.169,44.177,44.169,44.177,1124,0
+FMF.US,D,20180213,000000,43.786,43.786,43.764,43.764,701,0
+FMF.US,D,20180214,000000,43.766,43.773,43.766,43.766,799,0
+FMF.US,D,20180215,000000,44.283,44.5,44.283,44.5,545,0
+FMF.US,D,20180220,000000,44.622,44.622,44.622,44.622,312,0
+FMF.US,D,20180222,000000,44.679,44.679,44.679,44.679,642,0
+FMF.US,D,20180223,000000,44.868,44.886,44.83,44.865,920,0
+FMF.US,D,20180226,000000,44.814,45.057,44.814,44.888,1312,0
+FMF.US,D,20180227,000000,45.009,45.009,44.748,44.748,1373,0
+FMF.US,D,20180228,000000,44.679,44.705,44.528,44.528,983,0
+FMF.US,D,20180301,000000,44.273,44.273,44.273,44.273,797,0
+FMF.US,D,20180302,000000,44.178,44.178,44.178,44.178,2135,0
+FMF.US,D,20180306,000000,44.595,44.595,44.443,44.449,1308,0
+FMF.US,D,20180307,000000,44.244,44.291,44.224,44.283,1341,0
+FMF.US,D,20180308,000000,44.263,44.273,44.254,44.254,839,0
+FMF.US,D,20180309,000000,44.518,44.518,44.449,44.508,752,0
+FMF.US,D,20180312,000000,44.482,44.595,44.462,44.595,4194,0
+FMF.US,D,20180313,000000,44.565,44.575,44.406,44.413,1206,0
+FMF.US,D,20180314,000000,44.429,44.429,44.429,44.429,318,0
+FMF.US,D,20180315,000000,44.433,44.595,44.433,44.569,2293,0
+FMF.US,D,20180319,000000,44.565,44.565,44.565,44.565,392,0
+FMF.US,D,20180320,000000,44.612,44.612,44.612,44.612,262,0
+FMF.US,D,20180321,000000,44.991,45.094,44.991,45.094,619,0
+FMF.US,D,20180322,000000,44.679,44.82,44.679,44.721,1218,0
+FMF.US,D,20180323,000000,44.818,44.859,44.8,44.809,1274,0
+FMF.US,D,20180326,000000,44.943,44.962,44.866,44.962,1486,0
+FMF.US,D,20180327,000000,44.849,45.019,44.622,44.622,1742,0
+FMF.US,D,20180328,000000,44.565,44.573,44.515,44.573,1213,0
+FMF.US,D,20180329,000000,44.633,44.886,44.585,44.866,16788,0
+FMF.US,D,20180402,000000,44.697,44.697,44.311,44.412,7752,0
+FMF.US,D,20180403,000000,44.542,44.639,35.683,44.452,16041,0
+FMF.US,D,20180404,000000,44.287,44.329,44.287,44.329,537,0
+FMF.US,D,20180405,000000,44.528,44.745,44.528,44.745,1160,0
+FMF.US,D,20180406,000000,44.443,44.443,44.321,44.321,261,0
+FMF.US,D,20180409,000000,44.792,44.792,44.792,44.792,240,0
+FMF.US,D,20180410,000000,45.113,45.113,45.065,45.065,397,0
+FMF.US,D,20180411,000000,45.338,45.338,45.338,45.338,303,0
+FMF.US,D,20180413,000000,45.425,45.425,45.425,45.425,492,0
+FMF.US,D,20180416,000000,45.406,45.406,45.406,45.406,489,0
+FMF.US,D,20180417,000000,45.325,45.406,45.325,45.326,844,0
+FMF.US,D,20180418,000000,45.528,45.735,45.472,45.691,6997,0
+FMF.US,D,20180419,000000,45.65,45.65,45.65,45.65,520,0
+FMF.US,D,20180420,000000,45.462,45.462,45.462,45.462,310,0
+FMF.US,D,20180423,000000,45.179,45.273,45.179,45.224,1005,0
+FMF.US,D,20180424,000000,45.457,45.528,45.33,45.34,2612,0
+FMF.US,D,20180425,000000,45.229,45.229,45.229,45.229,896,0
+FMF.US,D,20180426,000000,45.425,45.425,45.349,45.349,796,0
+FMF.US,D,20180427,000000,45.207,45.302,45.207,45.302,683,0
+FMF.US,D,20180430,000000,45.442,45.442,45.442,45.442,188,0
+FMF.US,D,20180501,000000,45.043,45.063,44.931,45.063,1719,0
+FMF.US,D,20180502,000000,44.984,44.984,44.984,44.984,336,0
+FMF.US,D,20180503,000000,44.877,45.17,44.877,45.089,1303,0
+FMF.US,D,20180504,000000,45.133,45.34,45.133,45.34,1419,0
+FMF.US,D,20180507,000000,45.358,45.358,45.34,45.34,4861,0
+FMF.US,D,20180508,000000,45.246,45.246,45.057,45.142,1225,0
+FMF.US,D,20180510,000000,45.83,45.83,45.829,45.829,1536,0
+FMF.US,D,20180511,000000,45.811,45.811,45.693,45.693,1162,0
+FMF.US,D,20180514,000000,45.914,45.991,45.914,45.943,1461,0
+FMF.US,D,20180515,000000,45.815,45.833,45.815,45.833,764,0
+FMF.US,D,20180516,000000,45.745,45.953,45.661,45.853,1933,0
+FMF.US,D,20180517,000000,46.076,46.076,45.876,45.876,1353,0
+FMF.US,D,20180518,000000,45.858,45.868,45.791,45.848,1902,0
+FMF.US,D,20180521,000000,45.802,45.978,45.764,45.978,1170,0
+FMF.US,D,20180522,000000,46.057,46.057,45.836,45.887,14251,0
+FMF.US,D,20180523,000000,45.725,45.839,45.691,45.802,1937,0
+FMF.US,D,20180524,000000,45.65,45.65,45.65,45.65,208,0
+FMF.US,D,20180525,000000,45.283,45.283,45.028,45.075,4778,0
+FMF.US,D,20180530,000000,44.933,45.152,44.933,45.152,709,0
+FMF.US,D,20180531,000000,45.099,45.099,45.009,45.009,590,0
+FMF.US,D,20180604,000000,44.81,44.915,44.793,44.915,4462,0
+FMF.US,D,20180606,000000,45.005,45.005,45.005,45.005,218,0
+FMF.US,D,20180607,000000,45.128,45.179,45.06,45.06,1350,0
+FMF.US,D,20180608,000000,45.321,45.321,45.188,45.302,531,0
+FMF.US,D,20180611,000000,45.258,45.291,45.114,45.291,8889,0
+FMF.US,D,20180612,000000,45.231,45.321,45.218,45.218,1527,0
+FMF.US,D,20180613,000000,45.293,45.293,45.156,45.217,2683,0
+FMF.US,D,20180614,000000,45.286,45.286,45.286,45.286,247,0
+FMF.US,D,20180615,000000,44.896,44.896,44.896,44.896,286,0
+FMF.US,D,20180618,000000,45.057,45.188,45.009,45.02,1409,0
+FMF.US,D,20180619,000000,44.953,45.019,44.883,45.019,631,0
+FMF.US,D,20180621,000000,44.79,45.007,44.726,44.726,1743,0
+FMF.US,D,20180622,000000,45.206,45.254,45.206,45.254,603,0
+FMF.US,D,20180625,000000,44.839,44.848,44.66,44.848,891,0
+FMF.US,D,20180626,000000,45.174,45.174,45.114,45.132,2531,0
+FMF.US,D,20180627,000000,45.612,45.612,45.612,45.612,116,0
+FMF.US,D,20180628,000000,45.472,45.472,45.472,45.472,2559,0
+FMF.US,D,20180629,000000,45.788,45.788,45.788,45.788,117,0
+FMF.US,D,20180702,000000,45.372,45.372,45.312,45.322,815,0
+FMF.US,D,20180703,000000,45.802,45.802,45.802,45.802,349,0
+FMF.US,D,20180705,000000,45.707,45.707,45.462,45.462,512,0
+FMF.US,D,20180709,000000,45.66,45.712,45.66,45.689,1691,0
+FMF.US,D,20180710,000000,45.425,45.425,45.425,45.425,204,0
+FMF.US,D,20180711,000000,45.58,45.58,45.321,45.321,517,0
+FMF.US,D,20180712,000000,45.396,45.518,45.396,45.472,14782,0
+FMF.US,D,20180713,000000,45.708,45.708,45.64,45.683,1668,0
+FMF.US,D,20180717,000000,45.275,45.575,45.275,45.34,3827,0
+FMF.US,D,20180718,000000,45.038,45.048,45.038,45.038,1169,0
+FMF.US,D,20180719,000000,45.608,45.608,45.608,45.608,4886,0
+FMF.US,D,20180720,000000,45.563,45.573,45.416,45.416,2599,0
+FMF.US,D,20180723,000000,45.716,45.716,45.436,45.632,4540,0
+FMF.US,D,20180724,000000,45.735,45.74,45.72,45.74,1142,0
+FMF.US,D,20180725,000000,45.679,45.704,45.679,45.679,1302,0
+FMF.US,D,20180726,000000,45.792,45.962,45.687,45.841,5038,0
+FMF.US,D,20180727,000000,45.837,45.837,45.614,45.712,1503,0
+FMF.US,D,20180730,000000,45.794,45.794,45.759,45.759,665,0
+FMF.US,D,20180731,000000,45.203,45.227,45.063,45.207,1695,0
+FMF.US,D,20180801,000000,45.604,45.604,45.43,45.557,5791,0
+FMF.US,D,20180802,000000,45.64,45.64,45.567,45.567,505,0
+FMF.US,D,20180803,000000,45.999,45.999,45.662,45.897,1473,0
+FMF.US,D,20180806,000000,45.971,46.066,45.873,45.883,7679,0
+FMF.US,D,20180807,000000,45.9,46.047,45.896,45.919,4065,0
+FMF.US,D,20180808,000000,45.6,45.698,45.464,45.64,12286,0
+FMF.US,D,20180809,000000,45.669,45.735,45.614,45.629,7136,0
+FMF.US,D,20180810,000000,45.858,45.981,45.703,45.868,8297,0
+FMF.US,D,20180813,000000,46.076,46.076,45.858,46.047,841,0
+FMF.US,D,20180814,000000,46.179,46.179,45.858,46.093,2556,0
+FMF.US,D,20180815,000000,45.962,46.793,45.783,46.793,1772,0
+FMF.US,D,20180816,000000,45.868,45.971,45.868,45.962,4895,0
+FMF.US,D,20180817,000000,45.767,45.767,45.767,45.767,332,0
+FMF.US,D,20180820,000000,46.381,46.539,46.381,46.424,3420,0
+FMF.US,D,20180821,000000,46.037,46.217,46.037,46.17,5799,0
+FMF.US,D,20180822,000000,46.377,46.49,46.377,46.49,777,0
+FMF.US,D,20180823,000000,44.028,45.82,44.028,45.82,1239,0
+FMF.US,D,20180824,000000,46.698,46.698,46.698,46.698,305,0
+FMF.US,D,20180827,000000,46.576,46.576,46.576,46.576,207,0
+FMF.US,D,20180828,000000,46.591,46.591,46.396,46.396,1241,0
+FMF.US,D,20180829,000000,46.758,46.809,46.758,46.809,626,0
+FMF.US,D,20180830,000000,47.048,47.048,46.876,47.038,4901,0
+FMF.US,D,20180831,000000,46.969,46.969,46.969,46.969,595,0
+FMF.US,D,20180904,000000,47,47.038,46.858,46.944,1687,0
+FMF.US,D,20180905,000000,46.755,46.794,46.682,46.794,824,0
+FMF.US,D,20180906,000000,46.52,46.523,46.444,46.444,616,0
+FMF.US,D,20180907,000000,46.493,46.674,46.493,46.602,1303,0
+FMF.US,D,20180913,000000,46.459,46.459,46.37,46.37,706,0
+FMF.US,D,20180917,000000,46.669,46.669,46.499,46.531,3070,0
+FMF.US,D,20180919,000000,46.944,47.171,46.868,47.171,1483,0
+FMF.US,D,20180920,000000,46.735,46.878,46.613,46.715,986,0
+FMF.US,D,20180921,000000,46.641,46.806,46.556,46.556,1155,0
+FMF.US,D,20180924,000000,46.67,46.859,46.67,46.774,1244,0
+FMF.US,D,20180925,000000,47.064,47.064,46.943,46.957,2068,0
+FMF.US,D,20180926,000000,47.013,47.013,47.013,47.013,216,0
+FMF.US,D,20180927,000000,47.347,47.347,47.347,47.347,383,0
+FMF.US,D,20180928,000000,47.491,47.586,47.482,47.586,434,0
+FMF.US,D,20181001,000000,47.87,47.87,47.87,47.87,458,0
+FMF.US,D,20181002,000000,47.661,47.661,47.661,47.661,1405,0
+FMF.US,D,20181004,000000,47.68,47.68,47.661,47.68,3551,0
+FMF.US,D,20181005,000000,47.47,47.473,47.33,47.33,892,0
+FMF.US,D,20181008,000000,47.208,47.208,47.208,47.208,184,0
+FMF.US,D,20181009,000000,47.652,47.652,47.624,47.652,11261,0
+FMF.US,D,20181010,000000,47.426,47.426,47.34,47.34,733,0
+FMF.US,D,20181011,000000,46.595,46.698,46.456,46.507,1294,0
+FMF.US,D,20181012,000000,46.34,46.5,46.34,46.434,3402,0
+FMF.US,D,20181015,000000,46.296,46.296,46.296,46.296,327,0
+FMF.US,D,20181016,000000,46.55,46.55,46.55,46.55,447,0
+FMF.US,D,20181017,000000,46.372,46.519,46.372,46.424,4279,0
+FMF.US,D,20181018,000000,46.519,46.519,46.385,46.385,1381,0
+FMF.US,D,20181019,000000,46.481,46.5,46.395,46.5,4329,0
+FMF.US,D,20181022,000000,46.387,46.529,46.387,46.529,4201,0
+FMF.US,D,20181023,000000,46.245,46.245,45.929,46.047,4810,0
+FMF.US,D,20181024,000000,45.811,45.811,45.811,45.811,215,0
+FMF.US,D,20181025,000000,45.905,46.17,45.83,46.17,2867,0
+FMF.US,D,20181026,000000,45.991,45.991,45.848,45.902,916,0
+FMF.US,D,20181029,000000,45.716,45.716,45.716,45.716,600,0
+FMF.US,D,20181030,000000,45.927,45.953,45.868,45.935,900,0
+FMF.US,D,20181031,000000,45.983,46.236,45.963,46.236,1711,0
+FMF.US,D,20181102,000000,45.142,45.218,45.142,45.142,976,0
+FMF.US,D,20181105,000000,45.452,45.557,45.33,45.33,3251,0
+FMF.US,D,20181106,000000,45.469,45.612,45.469,45.476,2020,0
+FMF.US,D,20181107,000000,45.604,47.454,45.604,47.454,769,0
+FMF.US,D,20181108,000000,45.65,45.65,45.473,45.473,589,0
+FMF.US,D,20181112,000000,45.632,45.8,45.632,45.67,770,0
+FMF.US,D,20181113,000000,45.266,45.266,45.266,45.266,267,0
+FMF.US,D,20181115,000000,45.425,45.425,45.096,45.096,1009,0
+FMF.US,D,20181116,000000,45.389,45.389,45.17,45.276,1449,0
+FMF.US,D,20181119,000000,45.315,45.369,45.297,45.297,1519,0
+FMF.US,D,20181120,000000,45.163,45.321,45.163,45.2,1759,0
+FMF.US,D,20181121,000000,45.293,45.293,45.158,45.158,1443,0
+FMF.US,D,20181123,000000,44.82,45.004,44.82,45.004,2327,0
+FMF.US,D,20181126,000000,44.905,44.905,44.905,44.905,210,0
+FMF.US,D,20181127,000000,45.151,45.254,45.151,45.254,545,0
+FMF.US,D,20181128,000000,45.142,45.981,44.898,45.054,8114,0
+FMF.US,D,20181130,000000,44.877,45.273,44.877,45.204,3125,0
+FMF.US,D,20181206,000000,44.851,44.851,44.833,44.833,827,0
+FMF.US,D,20181207,000000,44.92,45.151,44.92,45.075,1954,0
+FMF.US,D,20181210,000000,44.938,44.981,44.938,44.981,379,0
+FMF.US,D,20181211,000000,44.849,44.941,44.849,44.941,353,0
+FMF.US,D,20181212,000000,44.754,44.81,44.722,44.81,3386,0
+FMF.US,D,20181213,000000,44.953,44.953,44.803,44.901,775,0
+FMF.US,D,20181214,000000,44.896,44.896,44.741,44.741,156,0
+FMF.US,D,20181217,000000,44.626,44.745,44.402,44.447,3232,0
+FMF.US,D,20181218,000000,44.327,44.491,44.327,44.427,1444,0
+FMF.US,D,20181219,000000,44.299,44.467,44.29,44.467,1531,0
+FMF.US,D,20181220,000000,44.412,44.412,44.012,44.165,1483,0
+FMF.US,D,20181221,000000,44.203,44.241,44.155,44.241,1021,0
+FMF.US,D,20181224,000000,43.796,43.796,43.734,43.734,104,0
+FMF.US,D,20181226,000000,43.695,43.82,43.695,43.785,1288,0
+FMF.US,D,20181227,000000,43.83,43.906,43.651,43.758,3658,0
+FMF.US,D,20181228,000000,43.734,43.887,43.734,43.887,566,0
+FMF.US,D,20181231,000000,43.75,43.75,43.667,43.748,2496,0
+FMF.US,D,20190102,000000,43.839,43.839,43.815,43.815,197,0
+FMF.US,D,20190103,000000,43.651,43.753,43.651,43.753,392,0
+FMF.US,D,20190104,000000,43.523,43.523,43.468,43.468,373,0
+FMF.US,D,20190107,000000,43.216,43.279,43.216,43.279,557,0
+FMF.US,D,20190108,000000,43.453,43.453,43.307,43.307,1886,0
+FMF.US,D,20190109,000000,43.072,43.072,43.072,43.072,275,0
+FMF.US,D,20190110,000000,43.12,43.336,43.12,43.24,1259,0
+FMF.US,D,20190111,000000,43.298,43.298,43.298,43.298,177,0
+FMF.US,D,20190114,000000,43.407,43.466,43.407,43.466,147,0
+FMF.US,D,20190115,000000,43.427,43.437,43.384,43.384,1869,0
+FMF.US,D,20190116,000000,43.331,43.407,43.302,43.384,14349,0
+FMF.US,D,20190117,000000,43.278,43.446,43.159,43.279,11009,0
+FMF.US,D,20190118,000000,43.136,43.221,41.205,43.053,24295,0
+FMF.US,D,20190122,000000,43.015,43.346,42.89,43.245,32079,0
+FMF.US,D,20190123,000000,43.053,43.284,43.024,43.144,3776,0
+FMF.US,D,20190124,000000,43.043,43.203,43.043,43.193,690,0
+FMF.US,D,20190125,000000,42.957,42.957,42.957,42.957,248,0
+FMF.US,D,20190128,000000,43.1,43.105,43.085,43.097,909,0
+FMF.US,D,20190129,000000,43.131,43.131,43.06,43.111,1190,0
+FMF.US,D,20190130,000000,43.084,43.084,42.814,43.008,4593,0
+FMF.US,D,20190131,000000,42.795,42.991,42.795,42.991,714,0
+FMF.US,D,20190201,000000,42.804,42.905,42.804,42.905,353,0
+FMF.US,D,20190204,000000,42.824,42.881,42.766,42.881,858,0
+FMF.US,D,20190205,000000,42.758,42.948,42.758,42.814,1966,0
+FMF.US,D,20190206,000000,42.889,42.957,42.795,42.89,7618,0
+FMF.US,D,20190207,000000,42.967,43.042,42.967,43.042,473,0
+FMF.US,D,20190208,000000,43.087,43.13,43.087,43.13,278,0
+FMF.US,D,20190211,000000,43.302,43.341,43.21,43.21,1440,0
+FMF.US,D,20190212,000000,43.137,43.137,42.91,42.91,2299,0
+FMF.US,D,20190213,000000,42.967,42.967,42.967,42.967,212,0
+FMF.US,D,20190214,000000,42.981,42.996,42.963,42.963,438,0
+FMF.US,D,20190215,000000,42.89,42.89,42.89,42.89,55,0
+FMF.US,D,20190219,000000,42.718,42.799,42.718,42.799,1234,0
+FMF.US,D,20190220,000000,42.756,42.819,42.756,42.819,386,0
+FMF.US,D,20190221,000000,42.774,42.829,42.774,42.829,371,0
+FMF.US,D,20190222,000000,42.699,42.842,42.699,42.842,704,0
+FMF.US,D,20190225,000000,42.824,42.824,42.824,42.824,26,0
+FMF.US,D,20190226,000000,42.902,42.902,42.814,42.824,1647,0
+FMF.US,D,20190227,000000,42.708,42.957,42.708,42.847,2773,0
+FMF.US,D,20190228,000000,42.817,42.868,42.817,42.868,283,0
+FMF.US,D,20190301,000000,42.792,42.831,42.792,42.831,234,0
+FMF.US,D,20190304,000000,42.67,42.819,42.67,42.819,1250,0
+FMF.US,D,20190305,000000,42.893,42.893,42.804,42.837,509,0
+FMF.US,D,20190306,000000,42.929,42.967,42.852,42.967,2678,0
+FMF.US,D,20190307,000000,43.244,43.244,43.034,43.168,397,0
+FMF.US,D,20190308,000000,43.206,43.206,43.102,43.102,3804,0
+FMF.US,D,20190311,000000,43.072,43.102,43.072,43.102,123,0
+FMF.US,D,20190312,000000,43.006,43.006,43.006,43.006,88,0
+FMF.US,D,20190313,000000,42.9,42.9,42.868,42.895,662,0
+FMF.US,D,20190314,000000,43.042,43.043,42.938,42.938,453,0
+FMF.US,D,20190315,000000,42.814,42.814,42.742,42.742,213,0
+FMF.US,D,20190318,000000,42.66,42.79,42.66,42.79,2064,0
+FMF.US,D,20190319,000000,42.689,42.814,42.689,42.814,239,0
+FMF.US,D,20190320,000000,42.67,42.725,42.67,42.723,1622,0
+FMF.US,D,20190321,000000,42.747,42.761,42.747,42.761,1309,0
+FMF.US,D,20190322,000000,42.739,42.861,42.739,42.861,502,0
+FMF.US,D,20190325,000000,42.821,42.926,42.744,42.814,951,0
+FMF.US,D,20190326,000000,42.92,42.938,42.718,42.799,1452,0
+FMF.US,D,20190327,000000,42.728,42.857,42.707,42.857,7408,0
+FMF.US,D,20190328,000000,42.92,42.92,42.886,42.886,373,0
+FMF.US,D,20190329,000000,42.996,42.996,42.928,42.928,2060,0
+FMF.US,D,20190401,000000,43.063,43.302,42.756,42.881,13851,0
+FMF.US,D,20190402,000000,42.852,42.906,42.852,42.906,1183,0
+FMF.US,D,20190403,000000,42.747,42.815,42.746,42.815,1760,0
+FMF.US,D,20190404,000000,42.8,42.8,42.8,42.8,38,0
+FMF.US,D,20190405,000000,42.849,42.849,42.834,42.834,313,0
+FMF.US,D,20190408,000000,43.139,43.139,42.804,42.942,3980,0
+FMF.US,D,20190409,000000,42.869,43.072,42.869,42.953,724,0
+FMF.US,D,20190410,000000,42.881,43.043,42.857,42.857,2322,0
+FMF.US,D,20190411,000000,42.893,43.006,42.893,43.006,307,0
+FMF.US,D,20190412,000000,42.824,43.038,42.824,42.929,1890,0
+FMF.US,D,20190415,000000,42.9,42.9,42.9,42.9,185,0
+FMF.US,D,20190416,000000,42.871,42.881,42.861,42.866,674,0
+FMF.US,D,20190417,000000,42.988,42.988,42.962,42.962,423,0
+FMF.US,D,20190418,000000,42.881,42.886,42.881,42.886,190,0
+FMF.US,D,20190422,000000,42.824,42.824,42.824,42.824,80,0
+FMF.US,D,20190423,000000,43.13,43.409,43.13,43.394,1256,0
+FMF.US,D,20190424,000000,43.449,43.552,43.401,43.427,1114,0
+FMF.US,D,20190425,000000,43.36,43.36,43.36,43.36,176,0
+FMF.US,D,20190426,000000,42.91,43.099,42.91,43.099,2251,0
+FMF.US,D,20190429,000000,43.202,43.202,43.202,43.202,182,0
+FMF.US,D,20190430,000000,43.347,43.347,43.274,43.274,253,0
+FMF.US,D,20190501,000000,43.264,43.274,43.168,43.168,775,0
+FMF.US,D,20190502,000000,42.986,42.986,42.986,42.986,234,0
+FMF.US,D,20190503,000000,43.187,43.187,43.097,43.097,794,0
+FMF.US,D,20190506,000000,42.971,43.157,42.971,43.157,434,0
+FMF.US,D,20190507,000000,42.938,42.938,42.768,42.768,462,0
+FMF.US,D,20190508,000000,42.728,42.861,42.728,42.861,2689,0
+FMF.US,D,20190509,000000,42.871,42.871,42.871,42.871,112,0
+FMF.US,D,20190510,000000,42.861,42.986,42.861,42.986,501,0
+FMF.US,D,20190513,000000,42.942,42.942,42.632,42.632,777,0
+FMF.US,D,20190514,000000,42.574,42.708,42.574,42.708,313,0
+FMF.US,D,20190515,000000,42.431,42.89,42.431,42.89,1303,0
+FMF.US,D,20190516,000000,42.92,43.024,42.92,43.024,2501,0
+FMF.US,D,20190517,000000,43.001,43.001,43.001,43.001,19,0
+FMF.US,D,20190520,000000,42.787,42.821,42.778,42.804,686,0
+FMF.US,D,20190521,000000,42.811,42.876,42.811,42.876,216,0
+FMF.US,D,20190522,000000,42.708,42.881,42.708,42.785,1414,0
+FMF.US,D,20190523,000000,42.54,42.554,42.531,42.531,433,0
+FMF.US,D,20190524,000000,42.474,42.474,42.474,42.474,154,0
+FMF.US,D,20190528,000000,42.294,42.294,42.162,42.268,535,0
+FMF.US,D,20190529,000000,41.865,42.177,41.865,42.133,439,0
+FMF.US,D,20190530,000000,41.955,41.955,41.837,41.855,1228,0
+FMF.US,D,20190531,000000,41.698,41.698,41.698,41.698,36,0
+FMF.US,D,20190603,000000,41.673,41.673,41.462,41.462,1885,0
+FMF.US,D,20190604,000000,41.673,41.673,41.649,41.649,492,0
+FMF.US,D,20190605,000000,41.731,42.008,41.731,41.904,2180,0
+FMF.US,D,20190606,000000,41.884,41.884,41.884,41.884,3,0
+FMF.US,D,20190607,000000,42,42,42,42,608,0
+FMF.US,D,20190610,000000,42.071,42.071,42.071,42.071,415,0
+FMF.US,D,20190611,000000,42.155,42.155,41.913,41.913,864,0
+FMF.US,D,20190612,000000,41.847,41.865,41.847,41.865,253,0
+FMF.US,D,20190613,000000,41.875,41.894,41.804,41.894,278,0
+FMF.US,D,20190614,000000,41.901,41.932,41.901,41.932,382,0
+FMF.US,D,20190617,000000,41.887,41.98,41.851,41.851,346,0
+FMF.US,D,20190618,000000,41.884,42.067,41.884,42.042,1481,0
+FMF.US,D,20190619,000000,41.922,42.086,41.922,42.086,223,0
+FMF.US,D,20190620,000000,42.142,42.142,42.018,42.138,4175,0
+FMF.US,D,20190621,000000,42.133,42.234,42.133,42.234,190,0
+FMF.US,D,20190624,000000,42.153,42.253,42.124,42.253,3394,0
+FMF.US,D,20190625,000000,42.076,42.141,42.067,42.067,876,0
+FMF.US,D,20190626,000000,42.277,42.277,42.058,42.182,615,0
+FMF.US,D,20190627,000000,42.162,42.162,42.162,42.162,345,0
+FMF.US,D,20190628,000000,42.109,42.109,42.109,42.109,97,0
+FMF.US,D,20190701,000000,42.162,42.162,42.138,42.138,680,0
+FMF.US,D,20190702,000000,42.104,42.364,42.104,42.263,1660,0
+FMF.US,D,20190703,000000,42.34,42.34,42.34,42.34,85,0
+FMF.US,D,20190705,000000,42.239,42.394,42.239,42.394,434,0
+FMF.US,D,20190708,000000,42.431,42.431,42.431,42.431,24,0
+FMF.US,D,20190709,000000,42.378,42.416,42.378,42.416,547,0
+FMF.US,D,20190710,000000,42.435,42.435,42.435,42.435,31,0
+FMF.US,D,20190711,000000,42.386,42.426,42.386,42.426,474,0
+FMF.US,D,20190712,000000,42.335,42.474,42.325,42.45,693,0
+FMF.US,D,20190715,000000,42.354,42.411,42.348,42.411,827,0
+FMF.US,D,20190716,000000,42.45,42.45,42.45,42.45,7,0
+FMF.US,D,20190717,000000,42.431,42.431,42.431,42.431,388,0
+FMF.US,D,20190718,000000,42.258,42.402,42.258,42.402,829,0
+FMF.US,D,20190719,000000,42.411,42.411,42.33,42.33,125,0
+FMF.US,D,20190722,000000,42.258,42.325,42.239,42.325,1221,0
+FMF.US,D,20190723,000000,42.509,42.509,42.463,42.463,382,0
+FMF.US,D,20190724,000000,42.514,42.514,42.455,42.455,157,0
+FMF.US,D,20190725,000000,42.367,42.367,42.367,42.367,130,0
+FMF.US,D,20190726,000000,42.434,42.507,42.434,42.507,538,0
+FMF.US,D,20190729,000000,42.627,42.67,42.627,42.67,277,0
+FMF.US,D,20190730,000000,42.517,42.622,40.898,42.608,26975,0
+FMF.US,D,20190731,000000,42.507,42.559,42.478,42.559,901,0
+FMF.US,D,20190801,000000,42.545,42.545,42.517,42.517,325,0
+FMF.US,D,20190802,000000,42.555,42.776,42.555,42.642,880,0
+FMF.US,D,20190805,000000,42.632,42.632,42.617,42.617,131,0
+FMF.US,D,20190806,000000,42.574,42.733,42.574,42.733,1895,0
+FMF.US,D,20190807,000000,42.768,42.768,42.737,42.737,382,0
+FMF.US,D,20190808,000000,42.72,42.72,42.713,42.713,256,0
+FMF.US,D,20190809,000000,42.589,42.62,42.589,42.62,308,0
+FMF.US,D,20190813,000000,42.953,43.159,42.953,43.159,501,0
+FMF.US,D,20190814,000000,42.804,42.943,42.804,42.924,481,0
+FMF.US,D,20190815,000000,42.742,42.756,40.467,42.507,23787,0
+FMF.US,D,20190816,000000,42.468,42.9,42.468,42.684,7546,0
+FMF.US,D,20190819,000000,42.856,43.029,42.824,43.029,1311,0
+FMF.US,D,20190820,000000,43.092,43.092,43.092,43.092,91,0
+FMF.US,D,20190821,000000,43.183,43.183,43.087,43.087,153,0
+FMF.US,D,20190822,000000,42.795,42.996,42.795,42.996,367,0
+FMF.US,D,20190823,000000,43.052,43.052,43.052,43.052,267,0
+FMF.US,D,20190826,000000,43.116,43.116,42.977,42.977,469,0
+FMF.US,D,20190827,000000,43.162,43.162,43.134,43.134,223,0
+FMF.US,D,20190828,000000,43.302,43.302,43.142,43.202,1523,0
+FMF.US,D,20190829,000000,43.393,43.393,43.304,43.304,216,0
+FMF.US,D,20190830,000000,43.449,43.449,43.281,43.39,860,0
+FMF.US,D,20190903,000000,43.58,43.58,43.393,43.393,552,0
+FMF.US,D,20190904,000000,43.595,43.595,43.595,43.595,222,0
+FMF.US,D,20190905,000000,43.407,43.407,43.407,43.407,60,0
+FMF.US,D,20190906,000000,43.441,43.441,43.441,43.441,91,0
+FMF.US,D,20190909,000000,43.403,43.403,43.346,43.346,816,0
+FMF.US,D,20190910,000000,43.085,43.13,42.986,43.13,2370,0
+FMF.US,D,20190911,000000,43.379,43.379,43.193,43.193,188,0
+FMF.US,D,20190912,000000,42.956,43.011,42.956,43.011,216,0
+FMF.US,D,20190913,000000,42.702,42.702,42.702,42.702,91,0
+FMF.US,D,20190916,000000,42.546,42.694,42.546,42.694,811,0
+FMF.US,D,20190917,000000,42.689,42.847,42.689,42.847,339,0
+FMF.US,D,20190918,000000,42.831,42.831,42.594,42.804,1759,0
+FMF.US,D,20190919,000000,42.89,42.89,42.89,42.89,219,0
+FMF.US,D,20190920,000000,43.015,43.015,43.015,43.015,230,0
+FMF.US,D,20190923,000000,42.957,42.981,42.957,42.981,382,0
+FMF.US,D,20190924,000000,43.098,43.098,42.861,42.861,906,0
+FMF.US,D,20190925,000000,42.725,42.725,42.694,42.713,373,0
+FMF.US,D,20190926,000000,42.846,42.846,42.663,42.842,1516,0
+FMF.US,D,20190927,000000,42.737,42.737,42.737,42.737,35,0
+FMF.US,D,20190930,000000,42.766,42.766,42.574,42.689,2053,0
+FMF.US,D,20191001,000000,42.32,42.689,42.32,42.493,862,0
+FMF.US,D,20191002,000000,42.249,42.364,42.249,42.364,475,0
+FMF.US,D,20191003,000000,42.378,42.378,42.378,42.378,30,0
+FMF.US,D,20191004,000000,42.444,42.478,42.444,42.478,174,0
+FMF.US,D,20191007,000000,42.344,42.559,42.344,42.559,445,0
+FMF.US,D,20191008,000000,42.278,42.463,42.278,42.459,3273,0
+FMF.US,D,20191009,000000,42.488,42.488,42.488,42.488,90,0
+FMF.US,D,20191010,000000,42.46,42.56,42.46,42.56,377,0
+FMF.US,D,20191011,000000,42.411,42.624,42.411,42.579,565,0
+FMF.US,D,20191014,000000,42.393,42.45,42.393,42.45,185,0
+FMF.US,D,20191015,000000,42.45,42.507,42.45,42.507,202,0
+FMF.US,D,20191016,000000,42.531,42.531,42.531,42.531,106,0
+FMF.US,D,20191017,000000,42.431,42.431,42.431,42.431,10,0
+FMF.US,D,20191018,000000,42.224,42.224,42.224,42.224,71,0
+FMF.US,D,20191021,000000,42.008,42.352,42.008,42.21,784,0
+FMF.US,D,20191022,000000,42.203,42.234,42.203,42.234,368,0
+FMF.US,D,20191023,000000,42.31,42.31,42.31,42.31,104,0
+FMF.US,D,20191024,000000,42.65,42.65,42.268,42.493,331,0
+FMF.US,D,20191025,000000,42.278,42.278,42.278,42.278,186,0
+FMF.US,D,20191028,000000,42.438,42.502,42.315,42.502,293,0
+FMF.US,D,20191029,000000,42.2,42.497,42.2,42.497,107,0
+FMF.US,D,20191030,000000,42.507,42.507,42.507,42.507,36,0
+FMF.US,D,20191031,000000,42.133,42.338,42.133,42.338,860,0
+FMF.US,D,20191101,000000,42.258,42.258,42.233,42.233,1169,0
+FMF.US,D,20191104,000000,42.268,42.45,42.268,42.45,481,0
+FMF.US,D,20191105,000000,42.325,42.325,42.325,42.325,40,0
+FMF.US,D,20191106,000000,42.385,42.385,42.34,42.34,207,0
+FMF.US,D,20191107,000000,42.359,42.359,42.278,42.278,213,0
+FMF.US,D,20191108,000000,42.234,42.234,42.234,42.234,132,0
+FMF.US,D,20191111,000000,42.177,42.177,42.177,42.177,70,0
+FMF.US,D,20191112,000000,41.971,41.971,41.971,41.971,504,0
+FMF.US,D,20191113,000000,42.286,42.286,42.119,42.119,319,0
+FMF.US,D,20191114,000000,41.922,42.195,41.922,42.195,562,0
+FMF.US,D,20191115,000000,42.037,42.309,42.037,42.219,590,0
+FMF.US,D,20191118,000000,42.018,42.19,42.018,42.19,454,0
+FMF.US,D,20191119,000000,42.234,42.234,42.234,42.234,191,0
+FMF.US,D,20191120,000000,42.21,42.21,42,42.176,2340,0
+FMF.US,D,20191121,000000,42.162,42.162,42.153,42.153,711,0
+FMF.US,D,20191122,000000,42.186,42.186,42.186,42.186,130,0
+FMF.US,D,20191125,000000,42.172,42.172,42.172,42.172,45,0
+FMF.US,D,20191126,000000,42.199,42.265,42.199,42.265,378,0
+FMF.US,D,20191127,000000,42.291,42.291,42.291,42.291,188,0
+FMF.US,D,20191129,000000,42.119,42.119,42.119,42.119,31,0
+FMF.US,D,20191202,000000,41.86,41.86,41.86,41.86,3,0
+FMF.US,D,20191203,000000,42.028,42.028,41.654,41.784,2327,0
+FMF.US,D,20191204,000000,41.813,41.813,41.813,41.813,11,0
+FMF.US,D,20191205,000000,41.616,41.904,41.616,41.797,509,0
+FMF.US,D,20191206,000000,41.774,41.904,41.774,41.798,858,0
+FMF.US,D,20191209,000000,42.047,42.047,41.677,41.707,604,0
+FMF.US,D,20191210,000000,41.826,41.826,41.644,41.644,1304,0
+FMF.US,D,20191211,000000,41.724,41.982,41.724,41.817,1036,0
+FMF.US,D,20191212,000000,41.685,41.702,41.685,41.702,372,0
+FMF.US,D,20191213,000000,42.04,42.428,42.031,42.176,9933,0
+FMF.US,D,20191216,000000,42.054,42.054,41.842,41.842,452,0
+FMF.US,D,20191217,000000,41.784,41.924,41.774,41.774,1151,0
+FMF.US,D,20191218,000000,41.74,41.74,41.74,41.74,172,0
+FMF.US,D,20191219,000000,41.624,41.624,41.225,41.522,1869,0
+FMF.US,D,20191220,000000,41.444,41.701,41.334,41.513,5378,0
+FMF.US,D,20191223,000000,41.417,41.618,41.417,41.551,528,0
+FMF.US,D,20191224,000000,41.61,41.74,41.561,41.561,1091,0
+FMF.US,D,20191226,000000,41.789,41.837,41.653,41.653,42538,0
+FMF.US,D,20191227,000000,41.701,41.711,41.537,41.537,5587,0
+FMF.US,D,20191230,000000,41.257,41.624,41.257,41.425,8939,0
+FMF.US,D,20191231,000000,41.356,41.484,41.356,41.484,170,0
+FMF.US,D,20200102,000000,41.638,41.789,41.638,41.663,2545,0
+FMF.US,D,20200103,000000,41.707,41.914,41.643,41.769,1721,0
+FMF.US,D,20200106,000000,41.711,41.842,41.711,41.842,678,0
+FMF.US,D,20200107,000000,41.748,41.789,41.748,41.789,437,0
+FMF.US,D,20200108,000000,41.841,41.841,41.841,41.841,128,0
+FMF.US,D,20200109,000000,41.832,41.832,41.832,41.832,4,0
+FMF.US,D,20200110,000000,41.721,41.895,41.721,41.774,762,0
+FMF.US,D,20200113,000000,41.742,41.943,41.742,41.803,411,0
+FMF.US,D,20200114,000000,41.849,41.849,41.832,41.832,432,0
+FMF.US,D,20200115,000000,41.866,41.866,41.866,41.866,22,0
+FMF.US,D,20200116,000000,41.856,41.973,41.847,41.929,4086,0
+FMF.US,D,20200117,000000,42.049,42.049,42.049,42.049,20,0
+FMF.US,D,20200121,000000,41.74,42.098,41.74,41.953,8720,0
+FMF.US,D,20200122,000000,41.942,42.078,41.905,41.905,1488,0
+FMF.US,D,20200123,000000,41.764,41.764,41.764,41.764,83,0
+FMF.US,D,20200124,000000,41.625,41.682,41.576,41.682,5617,0
+FMF.US,D,20200127,000000,41.518,41.518,41.238,41.37,4939,0
+FMF.US,D,20200128,000000,41.556,41.566,41.426,41.435,469,0
+FMF.US,D,20200129,000000,41.547,41.547,41.547,41.547,141,0
+FMF.US,D,20200130,000000,41.423,41.551,41.353,41.551,3708,0
+FMF.US,D,20200131,000000,41.493,41.493,41.493,41.493,84,0
+FMF.US,D,20200203,000000,41.498,41.629,41.498,41.629,592,0
+FMF.US,D,20200204,000000,41.373,41.504,41.372,41.504,297,0
+FMF.US,D,20200205,000000,41.595,41.595,41.556,41.556,235,0
+FMF.US,D,20200206,000000,41.561,41.561,41.561,41.561,89,0
+FMF.US,D,20200207,000000,41.542,41.542,41.542,41.542,20,0
+FMF.US,D,20200210,000000,41.672,41.672,41.672,41.672,14,0
+FMF.US,D,20200211,000000,41.687,41.687,41.687,41.687,34,0
+FMF.US,D,20200212,000000,41.716,41.716,41.716,41.716,9,0
+FMF.US,D,20200213,000000,41.716,41.716,41.716,41.716,94,0
+FMF.US,D,20200214,000000,41.873,41.873,41.727,41.727,448,0
+FMF.US,D,20200218,000000,41.895,41.895,41.895,41.895,121,0
+FMF.US,D,20200219,000000,42.147,42.147,42.002,42.002,3441,0
+FMF.US,D,20200220,000000,42.061,42.061,42.061,42.061,76,0
+FMF.US,D,20200221,000000,41.958,41.958,41.958,41.958,23,0
+FMF.US,D,20200224,000000,41.961,41.961,41.857,41.857,572,0
+FMF.US,D,20200225,000000,41.808,41.808,41.474,41.474,426,0
+FMF.US,D,20200226,000000,41.247,41.421,41.247,41.375,476,0
+FMF.US,D,20200227,000000,41.272,41.367,41.097,41.097,882,0
+FMF.US,D,20200228,000000,40.899,40.899,40.899,40.899,586,0
+FMF.US,D,20200302,000000,41.013,41.013,41.013,41.013,30,0
+FMF.US,D,20200303,000000,40.867,40.867,40.867,40.867,133,0
+FMF.US,D,20200304,000000,40.957,41.025,40.957,41.025,433,0
+FMF.US,D,20200305,000000,41.17,41.17,41.044,41.044,2084,0
+FMF.US,D,20200306,000000,41.343,41.343,41.215,41.215,641,0
+FMF.US,D,20200309,000000,40.981,40.981,40.764,40.852,1164,0
+FMF.US,D,20200310,000000,40.899,40.899,40.756,40.756,394,0
+FMF.US,D,20200311,000000,40.541,40.928,40.512,40.843,2861,0
+FMF.US,D,20200312,000000,40.541,40.909,40.541,40.847,11538,0
+FMF.US,D,20200313,000000,40.144,40.928,40.144,40.558,16755,0
+FMF.US,D,20200316,000000,41.01,41.01,41.01,41.01,322,0
+FMF.US,D,20200317,000000,40.87,41.363,40.87,41.143,1080,0
+FMF.US,D,20200318,000000,41.459,41.459,41.141,41.151,987,0
+FMF.US,D,20200319,000000,40.918,41.17,40.657,40.957,11595,0
+FMF.US,D,20200320,000000,41.044,41.218,41.044,41.218,743,0
+FMF.US,D,20200323,000000,41.619,41.636,41.619,41.636,279,0
+FMF.US,D,20200324,000000,41.257,41.466,39.781,39.781,43456,0
+FMF.US,D,20200325,000000,41.305,41.305,41.265,41.265,204,0
+FMF.US,D,20200326,000000,41.305,41.651,41.305,41.477,2200,0
+FMF.US,D,20200327,000000,41.504,41.504,41.504,41.504,288,0
+FMF.US,D,20200330,000000,41.827,48.11,41.624,44.286,256077,0
+FMF.US,D,20200331,000000,42.776,44.623,41.824,42.263,46578,0
+FMF.US,D,20200401,000000,42.128,45.332,41.918,42.534,38594,0
+FMF.US,D,20200402,000000,42.437,42.786,42.166,42.505,23972,0
+FMF.US,D,20200403,000000,42.486,42.495,42.186,42.371,4636,0
+FMF.US,D,20200406,000000,42.282,42.282,41.918,42.094,33278,0
+FMF.US,D,20200407,000000,42.039,46.726,41.963,42.694,63015,0
+FMF.US,D,20200408,000000,42.563,44.432,42.011,42.021,58822,0
+FMF.US,D,20200409,000000,42.302,42.65,42.002,42.311,15119,0
+FMF.US,D,20200413,000000,42.311,42.311,41.93,42.045,15955,0
+FMF.US,D,20200414,000000,42.118,42.631,41.808,41.946,40292,0
+FMF.US,D,20200415,000000,42.098,42.447,41.837,41.913,9584,0
+FMF.US,D,20200416,000000,42.118,42.176,41.721,41.944,45516,0
+FMF.US,D,20200417,000000,41.982,42.002,41.653,41.781,20174,0
+FMF.US,D,20200420,000000,41.924,42.273,41.634,41.807,13241,0
+FMF.US,D,20200421,000000,41.711,44.316,40.957,42.046,8223,0
+FMF.US,D,20200422,000000,41.827,42.292,41.353,41.814,18173,0
+FMF.US,D,20200423,000000,41.866,42.428,41.692,41.911,11887,0
+FMF.US,D,20200424,000000,42.215,42.389,41.973,41.973,20104,0
+FMF.US,D,20200427,000000,42.292,42.486,41.827,42.235,17253,0
+FMF.US,D,20200428,000000,42.108,42.35,41.711,42.188,9568,0
+FMF.US,D,20200429,000000,42.399,42.428,42.05,42.239,7399,0
+FMF.US,D,20200430,000000,42.389,42.573,41.973,42.067,7509,0
+FMF.US,D,20200501,000000,42.224,42.224,42.011,42.011,887,0
+FMF.US,D,20200504,000000,42.04,42.101,42.04,42.101,1889,0
+FMF.US,D,20200505,000000,42.195,42.195,41.847,42.108,3434,0
+FMF.US,D,20200506,000000,42.163,42.163,41.953,42.017,1961,0
+FMF.US,D,20200507,000000,42.563,42.563,42.021,42.268,3793,0
+FMF.US,D,20200508,000000,42.612,42.612,42.06,42.22,2115,0
+FMF.US,D,20200511,000000,42.033,42.292,42.033,42.156,4379,0
+FMF.US,D,20200512,000000,42.428,42.428,42.084,42.228,2363,0
+FMF.US,D,20200513,000000,42.139,42.505,42.139,42.305,13325,0
+FMF.US,D,20200514,000000,42.365,42.612,42.365,42.504,1735,0
+FMF.US,D,20200515,000000,42.67,42.796,42.447,42.655,5697,0
+FMF.US,D,20200518,000000,42.602,42.757,42.35,42.433,13416,0
+FMF.US,D,20200519,000000,42.418,42.728,42.35,42.558,12635,0
+FMF.US,D,20200520,000000,42.626,42.71,42.488,42.71,980,0
+FMF.US,D,20200521,000000,42.495,42.796,42.495,42.631,14690,0
+FMF.US,D,20200522,000000,42.437,42.747,42.437,42.64,2036,0
+FMF.US,D,20200526,000000,42.409,42.747,42.409,42.539,1607,0
+FMF.US,D,20200527,000000,42.209,42.554,42.209,42.408,3633,0
+FMF.US,D,20200528,000000,42.481,42.708,42.345,42.495,2888,0
+FMF.US,D,20200529,000000,42.641,42.786,42.5,42.786,2407,0
+FMF.US,D,20200601,000000,42.665,42.794,42.665,42.772,1735,0
+FMF.US,D,20200602,000000,42.96,43.011,42.663,42.866,4307,0
+FMF.US,D,20200603,000000,42.554,42.97,42.515,42.77,11712,0
+FMF.US,D,20200604,000000,42.662,42.892,42.544,42.713,8933,0
+FMF.US,D,20200605,000000,42.757,43.057,42.708,42.868,5088,0
+FMF.US,D,20200608,000000,42.796,42.97,42.733,42.787,5009,0
+FMF.US,D,20200609,000000,42.866,43.173,41.846,42.96,4951,0
+FMF.US,D,20200610,000000,43.115,43.309,42.902,43.096,4901,0
+FMF.US,D,20200611,000000,42.635,42.931,42.418,42.517,5861,0
+FMF.US,D,20200612,000000,42.805,42.805,42.409,42.636,5380,0
+FMF.US,D,20200615,000000,42.854,42.892,42.67,42.747,4888,0
+FMF.US,D,20200616,000000,42.98,42.999,42.757,42.92,7264,0
+FMF.US,D,20200617,000000,42.667,42.98,42.667,42.779,3905,0
+FMF.US,D,20200618,000000,42.875,42.97,42.631,42.856,5175,0
+FMF.US,D,20200619,000000,43.033,43.096,42.91,42.919,1983,0
+FMF.US,D,20200622,000000,42.867,43.091,42.863,43.091,724,0
+FMF.US,D,20200623,000000,42.989,43.386,42.989,43.139,2098,0
+FMF.US,D,20200624,000000,43.096,43.096,42.737,42.913,3453,0
+FMF.US,D,20200625,000000,43.377,43.377,42.902,43.247,34760,0
+FMF.US,D,20200626,000000,43.026,43.27,43.026,43.07,3459,0
+FMF.US,D,20200629,000000,42.834,43.056,42.788,42.913,2218,0
+FMF.US,D,20200630,000000,42.999,43.173,42.592,42.808,6580,0
+FMF.US,D,20200701,000000,42.781,42.892,42.608,42.684,5502,0
+FMF.US,D,20200702,000000,43.009,43.125,42.834,42.907,25442,0
+FMF.US,D,20200706,000000,42.796,43.113,42.796,43.072,6776,0
+FMF.US,D,20200707,000000,42.902,43.054,42.902,42.999,2230,0
+FMF.US,D,20200708,000000,43.367,43.367,42.786,42.965,4446,0
+FMF.US,D,20200709,000000,42.602,42.907,42.602,42.897,3082,0
+FMF.US,D,20200710,000000,42.977,43.033,42.796,43.033,2114,0
+FMF.US,D,20200713,000000,43.176,43.183,42.718,42.718,4610,0
+FMF.US,D,20200714,000000,42.631,43.002,42.631,43.002,1990,0
+FMF.US,D,20200715,000000,43.139,43.24,42.95,43.168,3189,0
+FMF.US,D,20200716,000000,43.028,43.193,42.97,42.97,8894,0
+FMF.US,D,20200717,000000,43.173,43.173,42.767,42.956,16932,0
+FMF.US,D,20200720,000000,43.195,43.195,42.892,42.948,3764,0
+FMF.US,D,20200721,000000,43.22,43.59,43.076,43.294,1922,0
+FMF.US,D,20200722,000000,43.26,43.483,43.26,43.314,2379,0
+FMF.US,D,20200723,000000,43.304,43.529,43.018,43.139,2047,0
+FMF.US,D,20200724,000000,43.26,43.28,43.018,43.018,2306,0
+FMF.US,D,20200727,000000,43.425,43.473,43.002,43.309,3868,0
+FMF.US,D,20200728,000000,43.125,43.125,42.96,42.96,1922,0
+FMF.US,D,20200729,000000,43.464,43.464,43.285,43.285,694,0
+FMF.US,D,20200730,000000,43.154,43.228,42.892,43.202,2675,0
+FMF.US,D,20200731,000000,42.874,43.406,42.874,43.255,2279,0
+FMF.US,D,20200803,000000,43.58,43.619,43.105,43.344,7544,0
+FMF.US,D,20200804,000000,43.342,43.538,43.263,43.538,1858,0
+FMF.US,D,20200805,000000,43.572,43.938,43.396,43.635,2796,0
+FMF.US,D,20200806,000000,44.045,44.122,43.841,43.933,3221,0
+FMF.US,D,20200807,000000,43.652,43.909,43.473,43.57,7755,0
+FMF.US,D,20200810,000000,43.657,43.967,43.657,43.912,6862,0
+FMF.US,D,20200811,000000,43.338,43.783,43.211,43.57,7183,0
+FMF.US,D,20200812,000000,43.744,43.744,43.425,43.529,3122,0
+FMF.US,D,20200813,000000,43.667,43.706,43.164,43.367,4294,0
+FMF.US,D,20200814,000000,43.462,43.551,43.113,43.318,4105,0
+FMF.US,D,20200817,000000,43.406,43.657,43.406,43.415,1468,0
+FMF.US,D,20200818,000000,43.57,43.657,43.57,43.657,843,0
+FMF.US,D,20200819,000000,43.423,43.423,43.338,43.338,990,0
+FMF.US,D,20200820,000000,43.289,43.57,43.289,43.323,2740,0
+FMF.US,D,20200821,000000,43.435,43.435,43.202,43.202,881,0
+FMF.US,D,20200824,000000,43.812,43.812,43.1,43.33,2512,0
+FMF.US,D,20200825,000000,43.87,43.87,43.068,43.347,3944,0
+FMF.US,D,20200826,000000,43.648,43.773,43.56,43.731,4385,0
+FMF.US,D,20200827,000000,43.56,43.599,43.125,43.339,2066,0
+FMF.US,D,20200828,000000,43.454,43.744,43.251,43.718,15443,0
+FMF.US,D,20200831,000000,43.435,43.609,43.241,43.472,7178,0
+FMF.US,D,20200901,000000,43.56,43.696,43.231,43.644,21133,0
+FMF.US,D,20200902,000000,43.725,43.725,43.251,43.488,3645,0
+FMF.US,D,20200903,000000,43.063,43.386,42.895,43.076,1789,0
+FMF.US,D,20200904,000000,43.231,43.231,42.67,42.964,5766,0
+FMF.US,D,20200908,000000,42.36,42.786,42.36,42.723,1490,0
+FMF.US,D,20200909,000000,42.989,43.057,42.807,42.807,1955,0
+FMF.US,D,20200910,000000,42.921,42.921,42.302,42.534,2237,0
+FMF.US,D,20200911,000000,42.883,42.883,42.382,42.636,2549,0
+FMF.US,D,20200914,000000,42.99,42.999,42.8,42.8,1962,0
+FMF.US,D,20200915,000000,42.66,43.065,42.66,42.778,2887,0
+FMF.US,D,20200916,000000,43.173,43.318,42.994,42.994,2858,0
+FMF.US,D,20200917,000000,43.042,43.178,43.042,43.178,1512,0
+FMF.US,D,20200918,000000,42.81,43.222,42.81,43,6016,0
+FMF.US,D,20200921,000000,42.757,42.757,42.547,42.701,4111,0
+FMF.US,D,20200922,000000,42.554,42.728,42.554,42.646,2512,0
+FMF.US,D,20200923,000000,42.737,42.737,41.893,42.075,4930,0
+FMF.US,D,20200924,000000,42.437,42.437,41.779,42.113,3476,0
+FMF.US,D,20200925,000000,42.263,42.311,41.856,42.107,4332,0
+FMF.US,D,20200928,000000,42.011,42.262,41.905,42.128,2973,0
+FMF.US,D,20200929,000000,42.181,42.418,41.973,42.182,7975,0
+FMF.US,D,20200930,000000,42.37,42.37,42.027,42.166,3142,0
+FMF.US,D,20201001,000000,42.524,42.524,42.011,42.194,8346,0
+FMF.US,D,20201002,000000,42.282,42.282,42.011,42.142,3675,0
+FMF.US,D,20201005,000000,42.224,42.35,42.04,42.197,5235,0
+FMF.US,D,20201006,000000,42.287,42.486,42.06,42.447,12452,0
+FMF.US,D,20201007,000000,42.273,42.447,42.011,42.278,5016,0
+FMF.US,D,20201008,000000,42.728,42.728,42.384,42.384,2953,0
+FMF.US,D,20201009,000000,42.262,42.679,42.224,42.445,3017,0
+FMF.US,D,20201012,000000,42.44,42.621,42.147,42.379,3954,0
+FMF.US,D,20201013,000000,42.353,42.524,42.05,42.282,8183,0
+FMF.US,D,20201014,000000,42.437,42.65,42.262,42.481,2836,0
+FMF.US,D,20201015,000000,42.439,42.583,42.119,42.355,6231,0
+FMF.US,D,20201016,000000,42.261,42.573,42.133,42.336,5192,0
+FMF.US,D,20201019,000000,42.234,42.413,42.215,42.379,2766,0
+FMF.US,D,20201020,000000,42.641,42.737,42.195,42.486,4643,0
+FMF.US,D,20201021,000000,42.302,42.689,42.302,42.453,15465,0
+FMF.US,D,20201022,000000,42.815,42.815,42.524,42.524,5837,0
+FMF.US,D,20201023,000000,42.341,42.825,42.273,42.605,6486,0
+FMF.US,D,20201026,000000,42.579,42.631,42.178,42.414,3177,0
+FMF.US,D,20201027,000000,42.566,42.728,42.205,42.275,16493,0
+FMF.US,D,20201028,000000,41.808,42.234,41.731,41.965,5130,0
+FMF.US,D,20201029,000000,41.644,42.079,41.557,41.792,4008,0
+FMF.US,D,20201030,000000,41.821,41.963,41.43,41.45,3455,0
+FMF.US,D,20201102,000000,42.253,42.253,41.875,41.875,7787,0
+FMF.US,D,20201103,000000,42.094,42.215,41.764,41.986,7612,0
+FMF.US,D,20201104,000000,42.505,42.505,41.847,42.084,9712,0
+FMF.US,D,20201105,000000,42.408,42.476,41.953,42.029,5363,0
+FMF.US,D,20201106,000000,42.089,42.534,42.089,42.35,1595,0
+FMF.US,D,20201109,000000,42.854,42.854,42.35,42.407,3514,0
+FMF.US,D,20201110,000000,42.302,42.524,42.302,42.326,4959,0
+FMF.US,D,20201111,000000,42.35,42.35,42.231,42.259,2583,0
+FMF.US,D,20201112,000000,42.164,42.35,42.106,42.128,5325,0
+FMF.US,D,20201113,000000,41.978,42.321,41.895,42.123,4347,0
+FMF.US,D,20201116,000000,42.333,42.563,42.157,42.38,7275,0
+FMF.US,D,20201117,000000,42.554,42.837,42.176,42.554,9128,0
+FMF.US,D,20201118,000000,42.65,42.708,42.244,42.403,4497,0
+FMF.US,D,20201119,000000,42.776,42.776,42.443,42.67,3177,0
+FMF.US,D,20201120,000000,43.009,43.009,42.321,42.554,8612,0
+FMF.US,D,20201123,000000,43.076,43.076,42.563,42.563,2552,0
+FMF.US,D,20201124,000000,42.767,42.825,42.354,42.602,6733,0
+FMF.US,D,20201125,000000,43.028,43.028,42.52,42.52,3725,0
+FMF.US,D,20201127,000000,42.863,45.748,42.592,42.95,19411,0
+FMF.US,D,20201130,000000,43.433,44.277,42.447,42.447,13250,0
+FMF.US,D,20201201,000000,43.406,43.406,42.563,42.825,15016,0
+FMF.US,D,20201202,000000,42.892,42.921,42.331,42.854,9752,0
+FMF.US,D,20201203,000000,43.076,43.105,42.59,42.849,12758,0
+FMF.US,D,20201204,000000,43.386,43.386,42.573,42.859,5970,0
+FMF.US,D,20201207,000000,42.631,43.193,42.631,43.009,9334,0
+FMF.US,D,20201208,000000,42.981,43.193,42.66,43.144,23311,0
+FMF.US,D,20201209,000000,43.154,43.159,42.849,43.089,6308,0
+FMF.US,D,20201210,000000,43.541,43.541,42.562,42.955,2929,0
+FMF.US,D,20201211,000000,43.105,43.125,42.495,42.815,13023,0
+FMF.US,D,20201214,000000,44.093,44.093,42.408,43.009,10480,0
+FMF.US,D,20201215,000000,43.415,44.132,42.602,44.132,19545,0
+FMF.US,D,20201216,000000,43.57,43.57,42.737,43.057,7429,0
+FMF.US,D,20201217,000000,43.473,43.541,42.999,43.28,6033,0
+FMF.US,D,20201218,000000,43.56,43.686,43.067,43.321,7986,0
+FMF.US,D,20201221,000000,43.764,43.764,42.96,43.186,7725,0
+FMF.US,D,20201222,000000,43.851,43.851,43.061,43.197,11715,0
+FMF.US,D,20201223,000000,43.677,43.677,43.193,43.449,3901,0
+FMF.US,D,20201224,000000,43.744,43.793,43.522,43.522,1300,0
+FMF.US,D,20201228,000000,43.483,44.408,43.483,43.677,2906,0
+FMF.US,D,20201229,000000,44.151,44.18,43.473,43.909,7596,0
+FMF.US,D,20201230,000000,44.267,44.267,43.493,43.793,19283,0
+FMF.US,D,20201231,000000,43.57,44.103,43.57,43.851,3712,0
+FMF.US,D,20210104,000000,43.861,44.074,43.764,43.899,5404,0
+FMF.US,D,20210105,000000,44.451,44.49,43.89,44.209,6453,0
+FMF.US,D,20210106,000000,44.751,44.751,43.981,44.435,9549,0
+FMF.US,D,20210107,000000,44.548,44.616,44.083,44.388,3174,0
+FMF.US,D,20210108,000000,44.771,44.771,44.132,44.442,15922,0
+FMF.US,D,20210111,000000,44.8,44.8,44.016,44.282,5794,0
+FMF.US,D,20210112,000000,44.354,44.897,44.141,44.664,4621,0
+FMF.US,D,20210113,000000,45.206,45.206,44.267,44.504,3525,0
+FMF.US,D,20210114,000000,44.868,45.139,44.48,44.848,13249,0
+FMF.US,D,20210115,000000,44.538,44.742,44.19,44.436,15751,0
+FMF.US,D,20210119,000000,43.473,45.739,43.473,44.553,5695,0
+FMF.US,D,20210120,000000,44.76,44.867,44.471,44.722,2854,0
+FMF.US,D,20210121,000000,45.032,45.032,44.49,44.751,3829,0
+FMF.US,D,20210122,000000,44.751,44.839,44.447,44.671,5541,0
+FMF.US,D,20210125,000000,44.083,44.771,44.083,44.514,8120,0
+FMF.US,D,20210126,000000,44.906,44.906,44.287,44.548,5338,0
+FMF.US,D,20210127,000000,44.945,44.945,44.219,44.509,7557,0
+FMF.US,D,20210128,000000,44.103,44.732,44.103,44.357,4231,0
+FMF.US,D,20210129,000000,44.165,44.606,44.045,44.265,6645,0
+FMF.US,D,20210201,000000,44.174,44.655,44.156,44.374,3477,0
+FMF.US,D,20210202,000000,44.558,44.674,44.354,44.655,4914,0
+FMF.US,D,20210203,000000,44.79,44.848,44.351,44.562,3009,0
+FMF.US,D,20210204,000000,44.461,44.78,44.417,44.455,5705,0
+FMF.US,D,20210205,000000,44.258,44.935,44.258,44.413,4106,0
+FMF.US,D,20210208,000000,44.763,45.197,44.649,44.906,5526,0
+FMF.US,D,20210209,000000,45.336,45.336,44.781,44.945,6772,0
+FMF.US,D,20210210,000000,45.328,45.328,44.815,44.815,9064,0
+FMF.US,D,20210211,000000,45.099,45.11,44.955,44.97,10163,0
+FMF.US,D,20210212,000000,44.945,45.361,44.945,45.077,2322,0
+FMF.US,D,20210216,000000,45.371,45.371,44.819,45.168,11950,0
+FMF.US,D,20210217,000000,45.41,45.41,45.032,45.39,4921,0
+FMF.US,D,20210218,000000,45.313,45.313,44.974,45.127,3056,0
+FMF.US,D,20210219,000000,45.318,45.497,45.119,45.202,7208,0
+FMF.US,D,20210222,000000,45.477,45.671,45.41,45.574,8801,0
+FMF.US,D,20210223,000000,45.323,45.816,45.226,45.468,7147,0
+FMF.US,D,20210224,000000,45.806,45.962,45.536,45.749,5445,0
+FMF.US,D,20210225,000000,46.32,46.32,45.719,45.719,4111,0
+FMF.US,D,20210226,000000,45.479,45.662,45.216,45.41,13156,0
+FMF.US,D,20210301,000000,45.458,45.613,45.226,45.41,4341,0
+FMF.US,D,20210302,000000,45.797,45.797,45.119,45.119,6116,0
+FMF.US,D,20210303,000000,45.923,45.923,45.119,45.478,7757,0
+FMF.US,D,20210304,000000,45.342,45.439,45.227,45.347,2982,0
+FMF.US,D,20210305,000000,45.545,45.971,45.133,45.691,4482,0
+FMF.US,D,20210308,000000,45.942,45.942,45.617,45.617,691,0
+FMF.US,D,20210309,000000,46.252,46.252,45.652,45.652,3632,0
+FMF.US,D,20210310,000000,46.039,46.059,45.439,45.632,4451,0
+FMF.US,D,20210311,000000,45.942,46.175,45.942,46.054,13876,0
+FMF.US,D,20210312,000000,46.33,46.446,45.967,46.146,5552,0
+FMF.US,D,20210315,000000,46.415,46.581,45.923,46.291,10380,0
+FMF.US,D,20210316,000000,46.301,46.514,45.952,46.175,2499,0
+FMF.US,D,20210317,000000,46.32,46.581,46.136,46.233,3118,0
+FMF.US,D,20210318,000000,46.417,46.417,45.676,45.676,4228,0
+FMF.US,D,20210319,000000,46.029,46.213,45.671,45.945,3177,0
+FMF.US,D,20210322,000000,46.494,46.494,45.97,45.97,3450,0
+FMF.US,D,20210323,000000,45.981,46.01,45.478,45.602,5538,0
+FMF.US,D,20210324,000000,46.107,46.107,45.792,45.792,2181,0
+FMF.US,D,20210325,000000,46.155,46.155,45.265,45.511,2885,0
+FMF.US,D,20210326,000000,45.956,46.024,45.666,46,4251,0
+FMF.US,D,20210329,000000,45.849,45.942,45.294,45.589,3444,0
+FMF.US,D,20210330,000000,45.758,45.826,45.366,45.681,8274,0
+FMF.US,D,20210331,000000,45.245,46.126,45.245,45.841,15876,0
+FMF.US,D,20210401,000000,46.349,46.349,45.497,45.971,7126,0
+FMF.US,D,20210405,000000,46.63,46.63,45.681,45.971,17497,0
+FMF.US,D,20210406,000000,46.436,46.436,45.942,46.339,18269,0
+FMF.US,D,20210407,000000,45.681,46.136,45.569,45.913,4707,0
+FMF.US,D,20210408,000000,46.097,46.136,45.507,45.836,7096,0
+FMF.US,D,20210409,000000,46.078,46.088,45.802,45.802,10604,0
+FMF.US,D,20210412,000000,46.01,46.262,45.342,45.647,6494,0
+FMF.US,D,20210413,000000,46.088,46.088,45.536,45.916,4409,0
+FMF.US,D,20210414,000000,46.92,46.92,45.464,45.904,11227,0
+FMF.US,D,20210415,000000,46.649,46.649,45.799,45.982,6110,0
+FMF.US,D,20210416,000000,46.202,46.368,46.068,46.073,2364,0
+FMF.US,D,20210419,000000,46.301,46.301,45.691,46.162,4646,0
+FMF.US,D,20210420,000000,46.281,46.455,45.928,45.952,5290,0
+FMF.US,D,20210421,000000,46.136,46.601,46.064,46.552,8676,0
+FMF.US,D,20210422,000000,46.62,46.668,46.204,46.204,3414,0
+FMF.US,D,20210423,000000,46.746,46.746,45.923,46.593,2920,0
+FMF.US,D,20210426,000000,46.326,46.785,46.326,46.494,3479,0
+FMF.US,D,20210427,000000,46.785,46.785,46.455,46.688,1605,0
+FMF.US,D,20210428,000000,46.949,46.949,46.522,46.717,11167,0
+FMF.US,D,20210429,000000,46.601,47.035,46.601,46.664,4163,0
+FMF.US,D,20210430,000000,46.61,47.007,46.349,46.678,5289,0
+FMF.US,D,20210503,000000,47.579,47.579,46.688,46.973,6306,0
+FMF.US,D,20210504,000000,47.385,47.413,46.905,47.121,1839,0
+FMF.US,D,20210505,000000,47.879,47.879,46.881,47.433,23430,0
+FMF.US,D,20210506,000000,47.637,47.695,47.036,47.399,4099,0
+FMF.US,D,20210507,000000,47.743,47.898,47.379,47.598,3205,0
+FMF.US,D,20210510,000000,48.479,48.479,47.356,47.859,6018,0
+FMF.US,D,20210511,000000,47.83,47.937,47.298,47.898,3838,0
+FMF.US,D,20210512,000000,47.501,47.947,47.453,47.645,4354,0
+FMF.US,D,20210513,000000,47.734,47.734,47.046,47.367,5045,0
+FMF.US,D,20210514,000000,47.55,47.956,47.453,47.719,5068,0
+FMF.US,D,20210517,000000,47.927,48.005,47.796,47.796,3118,0
+FMF.US,D,20210518,000000,47.956,47.956,47.211,47.555,3831,0
+FMF.US,D,20210519,000000,47.298,47.472,47.124,47.157,4440,0
+FMF.US,D,20210520,000000,46.862,47.582,46.862,47.17,1780,0
+FMF.US,D,20210521,000000,47.424,47.462,46.823,47.343,5182,0
+FMF.US,D,20210524,000000,46.959,47.598,46.881,47.308,4989,0
+FMF.US,D,20210525,000000,47.104,47.627,47.075,47.449,4543,0
+FMF.US,D,20210526,000000,47.521,47.521,46.969,47.259,1902,0
+FMF.US,D,20210527,000000,47.734,47.782,47.143,47.516,14195,0
+FMF.US,D,20210528,000000,48.072,48.072,47.191,47.496,10237,0
+FMF.US,D,20210601,000000,48.189,48.189,47.608,47.947,11562,0
+FMF.US,D,20210602,000000,47.491,48.198,47.491,48.022,3563,0
+FMF.US,D,20210603,000000,47.811,47.859,47.559,47.675,2178,0
+FMF.US,D,20210604,000000,47.927,47.966,47.594,47.767,1424,0
+FMF.US,D,20210607,000000,48.208,48.208,47.745,47.888,2778,0
+FMF.US,D,20210608,000000,48.153,48.305,47.761,48.273,1444,0
+FMF.US,D,20210609,000000,48.527,48.527,47.559,48.131,4365,0
+FMF.US,D,20210610,000000,48.498,48.498,47.54,48.039,1658,0
+FMF.US,D,20210611,000000,47.734,47.917,47.491,47.709,5421,0
+FMF.US,D,20210614,000000,47.491,47.743,47.491,47.631,3938,0
+FMF.US,D,20210615,000000,47.639,47.675,47.037,47.375,4134,0
+FMF.US,D,20210616,000000,47.524,47.524,46.668,46.969,4078,0
+FMF.US,D,20210617,000000,47.114,47.114,46.122,46.315,2807,0
+FMF.US,D,20210618,000000,46.659,47.114,46.377,46.377,2717,0
+FMF.US,D,20210621,000000,46.475,47.114,46.475,46.799,3137,0
+FMF.US,D,20210622,000000,47.104,47.114,46.568,46.794,3101,0
+FMF.US,D,20210623,000000,47.298,47.298,46.562,46.867,2940,0
+FMF.US,D,20210624,000000,47.191,47.308,46.62,47.308,2662,0
+FMF.US,D,20210625,000000,47.046,47.162,46.533,46.857,2767,0
+FMF.US,D,20210628,000000,47,47.133,46.61,46.867,2100,0
+FMF.US,D,20210629,000000,47.608,47.656,46.707,47.051,27441,0
+FMF.US,D,20210630,000000,46.847,47.608,46.798,47.22,2196,0
+FMF.US,D,20210701,000000,47.172,47.621,46.949,46.949,8459,0
+FMF.US,D,20210702,000000,47.666,47.763,47.095,47.477,5212,0
+FMF.US,D,20210706,000000,47.056,47.366,46.601,47.24,15521,0
+FMF.US,D,20210707,000000,47.404,47.404,47.061,47.061,3642,0
+FMF.US,D,20210708,000000,47.162,47.24,46.668,46.974,3251,0
+FMF.US,D,20210709,000000,47.298,48.334,47.124,47.196,4855,0
+FMF.US,D,20210712,000000,47.308,48.566,46.756,47.075,4582,0
+FMF.US,D,20210713,000000,47.119,47.698,46.94,47.698,2757,0
+FMF.US,D,20210714,000000,47.53,47.777,47.07,47.07,4634,0
+FMF.US,D,20210715,000000,46.713,47.234,46.62,47.036,3528,0
+FMF.US,D,20210716,000000,46.591,47.23,46.543,46.969,4643,0
+FMF.US,D,20210719,000000,46.814,48.363,46.204,46.543,8498,0
+FMF.US,D,20210720,000000,46.494,46.649,46.148,46.365,5772,0
+FMF.US,D,20210721,000000,46.814,46.833,46.281,46.538,3460,0
+FMF.US,D,20210722,000000,46.62,46.746,46.126,46.126,2757,0
+FMF.US,D,20210723,000000,46.814,46.92,46.63,46.634,3259,0
+FMF.US,D,20210726,000000,48.808,48.808,46.281,46.659,9176,0
+FMF.US,D,20210727,000000,46.92,47.317,46.204,46.504,4478,0
+FMF.US,D,20210728,000000,46.765,47.453,46.31,46.548,4547,0
+FMF.US,D,20210729,000000,47.085,47.085,46.562,46.838,4820,0
+FMF.US,D,20210730,000000,47.085,50.27,46.436,46.756,8148,0
+FMF.US,D,20210802,000000,47.133,47.607,46.437,46.969,6091,0
+FMF.US,D,20210803,000000,46.707,46.833,46.274,46.543,3433,0
+FMF.US,D,20210804,000000,46.775,47.908,46.441,46.441,7134,0
+FMF.US,D,20210805,000000,46.281,47.501,46.272,46.561,3183,0
+FMF.US,D,20210806,000000,46.833,47.433,46.445,46.445,7363,0
+FMF.US,D,20210809,000000,46.18,46.504,45.933,46.199,1738,0
+FMF.US,D,20210810,000000,46.368,47.299,46.142,46.446,3425,0
+FMF.US,D,20210811,000000,46.746,47.414,46.194,46.567,4433,0
+FMF.US,D,20210812,000000,46.194,46.843,46.155,46.552,2793,0
+FMF.US,D,20210813,000000,46.507,47.615,46.504,46.746,4553,0
+FMF.US,D,20210816,000000,46.804,46.881,46.533,46.567,5999,0
+FMF.US,D,20210817,000000,46.314,46.639,46.049,46.378,3148,0
+FMF.US,D,20210818,000000,46.029,46.446,45.865,46.106,1730,0
+FMF.US,D,20210819,000000,46.446,46.446,45.507,45.826,2428,0
+FMF.US,D,20210820,000000,45.512,45.836,45.512,45.681,2500,0
+FMF.US,D,20210823,000000,45.507,46.168,45.507,45.92,2336,0
+FMF.US,D,20210824,000000,46.469,46.469,46.233,46.233,841,0
+FMF.US,D,20210825,000000,45.952,46.494,45.923,46.271,1807,0
+FMF.US,D,20210826,000000,45.855,46.407,45.855,46.126,1854,0
+FMF.US,D,20210827,000000,46.444,46.572,45.942,46.267,3429,0
+FMF.US,D,20210830,000000,46.039,46.533,46.039,46.252,2937,0
+FMF.US,D,20210831,000000,46.94,46.94,45.749,46.063,4443,0
+FMF.US,D,20210901,000000,46.417,46.446,45.768,46.446,4626,0
+FMF.US,D,20210902,000000,46.63,46.63,46.252,46.252,1385,0
+FMF.US,D,20210903,000000,46.504,46.504,46.088,46.165,2011,0
+FMF.US,D,20210907,000000,46.018,46.32,45.797,45.976,6104,0
+FMF.US,D,20210908,000000,45.594,46.388,45.594,45.981,3810,0
+FMF.US,D,20210909,000000,46.378,46.378,45.996,45.996,1636,0
+FMF.US,D,20210910,000000,46.301,46.301,45.778,45.92,2183,0
+FMF.US,D,20210913,000000,46.233,46.301,45.991,45.991,2824,0
+FMF.US,D,20210914,000000,45.807,46.252,45.652,45.899,2086,0
+FMF.US,D,20210915,000000,46.073,46.465,46.073,46.16,3871,0
+FMF.US,D,20210916,000000,46.126,46.126,45.693,45.928,1436,0
+FMF.US,D,20210917,000000,46.455,46.455,45.778,45.787,2452,0
+FMF.US,D,20210920,000000,45.507,45.749,45.069,45.398,15820,0
+FMF.US,D,20210921,000000,45.284,45.662,45.013,45.394,5040,0
+FMF.US,D,20210922,000000,45.439,45.807,45.439,45.61,2875,0
+FMF.US,D,20210923,000000,45.41,46.014,45.41,45.797,3141,0
+FMF.US,D,20210924,000000,46.136,46.146,45.594,45.805,2741,0
+FMF.US,D,20210927,000000,45.681,46.223,45.681,46.117,4014,0
+FMF.US,D,20210928,000000,46.194,46.359,45.779,46.029,3328,0
+FMF.US,D,20210929,000000,45.525,47.027,45.516,45.763,33017,0
+FMF.US,D,20210930,000000,45.538,46.969,45.538,46.029,5594,0
+FMF.US,D,20211001,000000,45.579,46.165,45.579,45.848,2806,0
+FMF.US,D,20211004,000000,45.846,46.15,45.497,45.781,7414,0
+FMF.US,D,20211005,000000,45.894,46.33,45.816,46.29,4724,0
+FMF.US,D,20211006,000000,46.436,46.436,45.836,45.973,2592,0
+FMF.US,D,20211007,000000,46.465,46.465,45.904,46.281,4956,0
+FMF.US,D,20211008,000000,46.476,46.476,46.149,46.149,1312,0
+FMF.US,D,20211011,000000,45.923,46.432,45.923,46.107,2784,0
+FMF.US,D,20211012,000000,46.446,46.446,45.923,46.121,3299,0
+FMF.US,D,20211013,000000,45.905,46.31,45.797,46.059,6947,0
+FMF.US,D,20211014,000000,46.01,46.668,45.962,46.392,2799,0
+FMF.US,D,20211015,000000,46.291,46.785,46.184,46.533,4550,0
+FMF.US,D,20211018,000000,46.61,46.911,46.494,46.585,3793,0
+FMF.US,D,20211019,000000,46.727,46.775,46.204,46.519,5100,0
+FMF.US,D,20211020,000000,46.746,46.998,46.504,46.79,3734,0
+FMF.US,D,20211021,000000,46.426,47.298,46.301,46.513,8803,0
+FMF.US,D,20211022,000000,46.911,46.911,46.331,46.654,2899,0
+FMF.US,D,20211025,000000,46.695,47.017,46.436,46.712,4160,0
+FMF.US,D,20211026,000000,46.959,47.83,46.632,46.783,8355,0
+FMF.US,D,20211027,000000,47.404,50.687,46.33,46.775,7738,0
+FMF.US,D,20211028,000000,47.579,47.579,46.301,46.514,2314,0
+FMF.US,D,20211029,000000,46.591,46.765,46.242,46.492,3966,0
+FMF.US,D,20211101,000000,46.999,47.104,46.494,47.074,5748,0
+FMF.US,D,20211102,000000,46.242,47.143,46.242,46.93,5013,0
+FMF.US,D,20211103,000000,46.969,46.969,46.407,46.572,3662,0
+FMF.US,D,20211104,000000,46.397,46.823,46.212,46.342,2835,0
+FMF.US,D,20211105,000000,46.62,46.765,46.233,46.518,2021,0
+FMF.US,D,20211108,000000,46.126,46.717,46.126,46.499,3724,0
+FMF.US,D,20211109,000000,46.717,46.92,46.27,46.672,5080,0
+FMF.US,D,20211110,000000,46.751,47.017,46.485,46.725,4106,0
+FMF.US,D,20211111,000000,46.794,48.101,46.499,46.499,3464,0
+FMF.US,D,20211112,000000,46.688,46.707,46.257,46.416,1868,0
+FMF.US,D,20211115,000000,45.884,46.639,45.884,46.029,5905,0
+FMF.US,D,20211116,000000,46.175,46.794,46.175,46.585,8137,0
+FMF.US,D,20211117,000000,46.136,46.62,45.013,46.15,14093,0
+FMF.US,D,20211118,000000,46.117,46.581,45.991,46.31,2589,0
+FMF.US,D,20211119,000000,45.986,46.272,45.691,45.976,2686,0
+FMF.US,D,20211122,000000,46.804,46.804,46.021,46.256,2441,0
+FMF.US,D,20211123,000000,46.33,46.756,46.097,46.47,2436,0
+FMF.US,D,20211124,000000,46.465,46.746,46.175,46.479,2726,0
+FMF.US,D,20211126,000000,46.049,46.049,44.789,45.15,5046,0
+FMF.US,D,20211129,000000,45.4,46.32,44.737,45.468,3951,0
+FMF.US,D,20211130,000000,45.497,45.497,44.137,44.964,4416,0
+FMF.US,D,20211201,000000,44.829,45.555,44.48,44.48,5865,0
+FMF.US,D,20211202,000000,44.19,45.245,44.19,44.971,6879,0
+FMF.US,D,20211203,000000,44.926,45.168,44.5,44.855,2191,0
+FMF.US,D,20211206,000000,45.449,45.449,44.751,45.114,5478,0
+FMF.US,D,20211207,000000,45.652,45.681,45.119,45.342,4450,0
+FMF.US,D,20211208,000000,45.042,45.787,45.042,45.483,3054,0
+FMF.US,D,20211209,000000,45.289,45.516,45.013,45.249,4234,0
+FMF.US,D,20211210,000000,45.119,45.536,45.119,45.278,4680,0
+FMF.US,D,20211213,000000,45.153,45.487,45.027,45.027,30352,0
+FMF.US,D,20211214,000000,45.134,45.478,45.1,45.179,2730,0
+FMF.US,D,20211215,000000,45.168,46.097,45.163,45.279,6521,0
+FMF.US,D,20211216,000000,45.478,45.642,45.003,45.584,11943,0
+FMF.US,D,20211217,000000,45.071,45.361,44.054,45.118,29042,0
+FMF.US,D,20211220,000000,45.119,45.807,44.693,45.106,10623,0
+FMF.US,D,20211221,000000,44.829,45.642,44.829,45.321,5676,0
+FMF.US,D,20211222,000000,45.749,45.749,44.965,45.403,6907,0
+FMF.US,D,20211223,000000,46.19,46.19,45.14,45.4738,4096,0
+FMF.US,D,20211227,000000,47,51.069,45.25,45.3601,3302,0
+FMF.US,D,20211228,000000,45.29,45.49,45.2396,45.31,7539,0
+FMF.US,D,20211229,000000,45.6,45.6,45.25,45.4497,7847,0
+FMF.US,D,20211230,000000,45.67,45.67,45.31,45.4611,13759,0
+FMF.US,D,20211231,000000,45.4,45.65,45.3502,45.4151,5653,0
+FMF.US,D,20220103,000000,45.78,46.59,45.47,45.6556,13239,0
+FMF.US,D,20220104,000000,46.01,46.04,45.7401,45.9021,12154,0
+FMF.US,D,20220105,000000,46.17,46.17,45.6,45.6346,4722,0
+FMF.US,D,20220106,000000,45.56,45.83,45.51,45.695,5525,0
+FMF.US,D,20220107,000000,45.69,45.77,45.578,45.69,20604,0
+FMF.US,D,20220110,000000,45.33,45.4808,45.015,45.4808,5329,0
+FMF.US,D,20220111,000000,45.45,45.6993,45.295,45.6993,5854,0
+FMF.US,D,20220112,000000,45.78,45.81,45.5501,45.7099,4353,0
+FMF.US,D,20220113,000000,45.7,45.7,45.41,45.4564,17087,0
+FMF.US,D,20220114,000000,45.79,45.79,45.41,45.6197,3597,0
+FMF.US,D,20220118,000000,45.2411,45.57,45.14,45.4333,9551,0
+FMF.US,D,20220119,000000,45.49,45.7099,45.26,45.5609,10765,0
+FMF.US,D,20220120,000000,45.64,45.84,45.3791,45.4366,18377,0
+FMF.US,D,20220121,000000,45.2,45.44,45.08,45.1893,6819,0
+FMF.US,D,20220124,000000,45.27,45.27,44.35,44.8077,11361,0
+FMF.US,D,20220125,000000,44.82,44.999,44.65,44.7893,11141,0
+FMF.US,D,20220126,000000,45.23,45.29,44.98,45.04,14494,0
+FMF.US,D,20220127,000000,45.36,45.565,45.0386,45.1438,4078,0
+FMF.US,D,20220128,000000,45.395,45.499,45.13,45.2925,4825,0
+FMF.US,D,20220131,000000,45.5,45.61,45.35,45.5041,10237,0
+FMF.US,D,20220201,000000,45.5099,45.69,45.26,45.6071,23293,0
+FMF.US,D,20220202,000000,45.52,45.64,45.44,45.5801,9669,0
+FMF.US,D,20220203,000000,45.77,45.8924,45.42,45.8924,10531,0
+FMF.US,D,20220204,000000,46.17,46.29,45.95,46.21,7439,0
+FMF.US,D,20220207,000000,46.5,46.5,46.06,46.35,7357,0
+FMF.US,D,20220208,000000,46.05,46.17,46.0361,46.0361,3935,0
+FMF.US,D,20220209,000000,46.0001,46.2299,46.0001,46.1228,5307,0
+FMF.US,D,20220210,000000,46,46.52,46,46.17,6253,0
+FMF.US,D,20220211,000000,46.19,46.55,46.19,46.445,1463,0
+FMF.US,D,20220214,000000,46.28,46.94,46.2232,46.325,176611,0
+FMF.US,D,20220215,000000,46.21,46.21,45.86,45.9477,3593,0
+FMF.US,D,20220216,000000,46.07,46.47,46,46.0226,3069,0
+FMF.US,D,20220217,000000,46.08,46.08,45.54,45.67,11247,0
+FMF.US,D,20220218,000000,45.92,46.14,45.73,46.0701,10304,0
+FMF.US,D,20220222,000000,46.44,46.8,46.17,46.21,12638,0
+FMF.US,D,20220223,000000,46.56,46.6984,46.3,46.42,23907,0
+FMF.US,D,20220224,000000,47.04,47.24,46.24,46.5192,11477,0
+FMF.US,D,20220225,000000,46.28,46.28,45.97,46.1317,4838,0
+FMF.US,D,20220228,000000,46.63,46.63,46.3194,46.3905,6053,0
+FMF.US,D,20220301,000000,46.97,47.34,46.96,47.31,8278,0
+FMF.US,D,20220302,000000,47.1901,47.83,47.1901,47.6911,5318,0
+FMF.US,D,20220303,000000,47.8965,47.96,47.3401,47.77,5915,0
+FMF.US,D,20220304,000000,48.1045,48.41,47.69,48.24,86074,0
+FMF.US,D,20220307,000000,49.44,50.78,49.44,50.0396,8093,0
+FMF.US,D,20220308,000000,49.96,51.0856,49.21,50.43,36807,0
+FMF.US,D,20220309,000000,49.92,50.0677,48.935,49.5638,29935,0
+FMF.US,D,20220310,000000,49.27,49.7,48.6296,48.875,16246,0
+FMF.US,D,20220311,000000,48.94,49.49,47.99,48.895,6089,0
+FMF.US,D,20220314,000000,49.02,53.04,48.18,53.04,86111,0
+FMF.US,D,20220315,000000,50.53,50.53,48.7325,50.44,20101,0
+FMF.US,D,20220316,000000,47.89,49.3459,47.25,48.8168,6368,0
+FMF.US,D,20220317,000000,49.7346,49.7346,48.08,48.83,15410,0
+FMF.US,D,20220318,000000,51.18,51.18,47.9738,48.81,22926,0
+FMF.US,D,20220321,000000,49.9199,50.09,48.6606,49,8232,0
+FMF.US,D,20220322,000000,49.135,49.26,48.73,49.0958,6666,0
+FMF.US,D,20220323,000000,49.33,49.71,49.29,49.463,4548,0
+FMF.US,D,20220324,000000,49.53,49.86,49.42,49.5487,7616,0
+FMF.US,D,20220325,000000,50.6,50.6,49.5196,49.6872,2692,0
+FMF.US,D,20220328,000000,49.44,49.44,49.13,49.13,2836,0
+FMF.US,D,20220329,000000,49.28,49.28,48.71,48.9001,3203,0
+FMF.US,D,20220330,000000,49.2596,49.35,48.95,49.1448,15748,0
+FMF.US,D,20220331,000000,49.22,49.45,48.7564,48.8365,12624,0
+FMF.US,D,20220401,000000,48.93,49.16,48.6842,49.16,4631,0
+FMF.US,D,20220404,000000,49.0298,49.0999,48.8601,48.9949,3277,0
+FMF.US,D,20220405,000000,49.92,49.92,48.94,49.261,15458,0
+FMF.US,D,20220406,000000,49.455,49.55,48.851,49.2386,27879,0
+FMF.US,D,20220407,000000,49.69,49.69,49,49.2601,4876,0
+FMF.US,D,20220408,000000,49.87,49.87,49.3762,49.615,9538,0
+FMF.US,D,20220411,000000,49.516,50.06,49.516,49.8053,5395,0
+FMF.US,D,20220412,000000,49.8,50.1,49.78,49.9713,7889,0
+FMF.US,D,20220413,000000,50.05,50.54,50.05,50.3419,3179,0
+FMF.US,D,20220414,000000,50.68,50.93,50.5401,50.9,9429,0
+FMF.US,D,20220418,000000,51.24,51.4099,51,51.1307,10080,0
+FMF.US,D,20220419,000000,50.95,51.97,50.84,51.0721,45986,0
+FMF.US,D,20220420,000000,50.6229,50.934,50.61,50.8298,25436,0
+FMF.US,D,20220421,000000,50.999,51.26,50.9345,51.0673,10890,0
+FMF.US,D,20220422,000000,51.26,51.26,50.83,50.93,7170,0
+FMF.US,D,20220425,000000,50.44,50.44,49.99,50.43,16338,0
+FMF.US,D,20220426,000000,50.5067,50.9069,50.33,50.7061,15833,0
+FMF.US,D,20220427,000000,51.04,51.579,50.77,51.5,132373,0
+FMF.US,D,20220428,000000,51.72,51.83,51.21,51.21,50726,0
+FMF.US,D,20220429,000000,51.77,51.77,51.12,51.14,19133,0
+FMF.US,D,20220502,000000,51.37,51.91,51.14,51.91,52338,0
+FMF.US,D,20220503,000000,51.46,51.588,51.12,51.45,16054,0
+FMF.US,D,20220504,000000,52.1,52.1,51.4721,51.74,27367,0
+FMF.US,D,20220505,000000,51.9,52.15,51.7701,51.8189,7911,0
+FMF.US,D,20220506,000000,52.08,52.12,51.6254,52.0858,37164,0
+FMF.US,D,20220509,000000,51.68,52.7899,51.33,51.3802,69076,0
+FMF.US,D,20220510,000000,51.61,51.69,51.35,51.5496,40745,0
+FMF.US,D,20220511,000000,51.87,52.2,51.61,51.7711,35962,0
+FMF.US,D,20220512,000000,51.94,51.95,49.36,51.93,35508,0
+FMF.US,D,20220513,000000,52.1,52.1,51.749,51.96,10952,0
+FMF.US,D,20220516,000000,51.96,52.42,51.96,52.0441,136287,0
+FMF.US,D,20220517,000000,52.27,53.22,51.701,51.9345,55810,0
+FMF.US,D,20220518,000000,51.87,52.06,51.51,51.8867,23684,0
+FMF.US,D,20220519,000000,51.61,52.06,51.42,51.6956,45057,0
+FMF.US,D,20220520,000000,51.89,52.01,51.64,51.7708,25104,0
+FMF.US,D,20220523,000000,51.4,51.755,51.3415,51.49,110031,0
+FMF.US,D,20220524,000000,51.51,52.6222,51.2838,51.4946,22627,0
+FMF.US,D,20220525,000000,51.66,51.87,51.4317,51.7491,23703,0
+FMF.US,D,20220526,000000,51.92,51.92,51.27,51.545,34668,0
+FMF.US,D,20220527,000000,51.55,51.58,51.3077,51.414,14073,0
+FMF.US,D,20220531,000000,51.57,52.2799,51.48,51.49,122510,0
+FMF.US,D,20220601,000000,51.81,52.1,51.68,52.07,20929,0
+FMF.US,D,20220602,000000,51.7,51.96,51.6801,51.88,12764,0
+FMF.US,D,20220603,000000,52.14,52.47,51.8612,52.39,21755,0
+FMF.US,D,20220606,000000,52.31,52.57,52.085,52.54,34003,0
+FMF.US,D,20220607,000000,52.6,52.6,52.207,52.45,11170,0
+FMF.US,D,20220608,000000,52.67,52.87,52.42,52.87,19424,0
+FMF.US,D,20220609,000000,52.81,53.72,52.7716,53.48,48687,0
+FMF.US,D,20220610,000000,53.7,53.78,53.3,53.78,82961,0
+FMF.US,D,20220613,000000,53.35,54.19,53.29,53.92,128634,0
+FMF.US,D,20220614,000000,53.745,54.22,53.7159,54.17,71168,0
+FMF.US,D,20220615,000000,54.18,59.59,53.2,53.55,108612,0
+FMF.US,D,20220616,000000,53.9,53.9,53.1801,53.79,85631,0
+FMF.US,D,20220617,000000,54.22,54.22,52.89,53.38,217504,0
+FMF.US,D,20220621,000000,52.85,53.91,51.49,53.09,191777,0
+FMF.US,D,20220622,000000,52.02,53.79,51.7205,52.71,122850,0
+FMF.US,D,20220623,000000,52.78,52.78,51.49,51.53,34256,0
+FMF.US,D,20220624,000000,51.91,51.91,51.2494,51.4469,20915,0
+FMF.US,D,20220627,000000,51.48,51.7999,51,51.23,19227,0
+FMF.US,D,20220628,000000,51.64,52.32,51.4434,52.13,48534,0
+FMF.US,D,20220629,000000,52.33,52.33,51.32,51.95,105776,0
+FMF.US,D,20220630,000000,52.08,52.08,51.091,51.5301,27457,0
+FMF.US,D,20220701,000000,51.3,51.56,50.904,51.08,96450,0
+FMF.US,D,20220705,000000,51,51.27,50.24,50.24,125721,0
+FMF.US,D,20220706,000000,50.34,50.34,49.67,50.29,254013,0
+FMF.US,D,20220707,000000,50.37,50.3856,50,50.08,104560,0
+FMF.US,D,20220708,000000,50.7088,50.8848,50.32,50.32,81252,0
+FMF.US,D,20220711,000000,50.92,51.13,50.6511,51.13,18534,0
+FMF.US,D,20220712,000000,50.6,50.84,50.21,50.84,19895,0
+FMF.US,D,20220713,000000,50.6851,50.92,50.2201,50.6242,36337,0
+FMF.US,D,20220714,000000,51.38,51.43,50.94,51.38,20166,0
+FMF.US,D,20220715,000000,51.43,51.43,50.6301,51.09,18690,0
+FMF.US,D,20220718,000000,51.27,51.27,50.45,50.45,28227,0
+FMF.US,D,20220719,000000,50.45,50.55,50.17,50.55,24816,0
+FMF.US,D,20220720,000000,50.54,50.67,50.0201,50.67,50388,0
+FMF.US,D,20220721,000000,50.3268,50.36,49.51,49.92,18259,0
+FMF.US,D,20220722,000000,49.49,49.64,49.0401,49.56,13385,0
+FMF.US,D,20220725,000000,49.84,49.8648,49.3329,49.42,19858,0
+FMF.US,D,20220726,000000,50.062,50.3099,49.51,49.69,48440,0
+FMF.US,D,20220727,000000,50.047,50.42,49.15,49.29,39762,0
+FMF.US,D,20220728,000000,49.54,50.0103,49.35,49.75,32626,0
+FMF.US,D,20220729,000000,50.34,50.34,49.15,49.31,12140,0
+FMF.US,D,20220801,000000,49.06,49.2499,48.52,48.65,54127,0
+FMF.US,D,20220802,000000,48.89,49.3667,48.77,48.9,36821,0
+FMF.US,D,20220803,000000,49.22,49.7399,48.82,48.82,17644,0
+FMF.US,D,20220804,000000,49.1709,49.29,48.62,48.62,20904,0
+FMF.US,D,20220805,000000,48.85,49.2812,48.6901,48.87,12383,0
+FMF.US,D,20220808,000000,49.3,49.3,48.66,48.92,7553,0
+FMF.US,D,20220809,000000,49.13,49.2866,49.01,49.01,8851,0
+FMF.US,D,20220810,000000,48.7993,49.1399,48.67,49.12,11014,0
+FMF.US,D,20220811,000000,48.93,49.16,48.8476,49.0654,3439,0
+FMF.US,D,20220812,000000,48.87,49.4,48.87,49.28,26561,0
+FMF.US,D,20220815,000000,48.75,49.15,48.7327,48.92,193310,0
+FMF.US,D,20220816,000000,48.84,49.3879,48.84,48.87,21824,0
+FMF.US,D,20220817,000000,48.9,49.47,48.9,49.3155,38659,0
+FMF.US,D,20220818,000000,49.47,49.89,49.39,49.49,53214,0
+FMF.US,D,20220819,000000,49.84,50.2,49.7066,49.8542,48700,0
+FMF.US,D,20220822,000000,49.6,50.31,49.6,50.31,23468,0
+FMF.US,D,20220823,000000,50.12,50.3199,50.06,50.2216,7050,0
+FMF.US,D,20220824,000000,50.25,50.47,50.1968,50.3384,7900,0
+FMF.US,D,20220825,000000,50.28,50.28,49.8001,49.82,9236,0
+FMF.US,D,20220826,000000,49.99,50.51,49.99,50.51,15247,0
+FMF.US,D,20220829,000000,50.88,50.88,50.3383,50.7,11479,0
+FMF.US,D,20220830,000000,50.72,50.72,50.11,50.15,19098,0
+FMF.US,D,20220831,000000,50.23,50.51,49.98,49.98,9505,0
+FMF.US,D,20220901,000000,50.13,50.4436,50.11,50.11,10830,0
+FMF.US,D,20220902,000000,50.1728,50.71,49.98,50.71,194594,0
+FMF.US,D,20220906,000000,50.01,50.6,50.01,50.36,24120,0
+FMF.US,D,20220907,000000,50.35,50.44,49.8317,50.07,16650,0
+FMF.US,D,20220908,000000,50.4,50.4,49.9492,50.0464,6820,0
+FMF.US,D,20220909,000000,50.08,50.11,49.84,50.07,9526,0
+FMF.US,D,20220912,000000,49.87,50.03,49.5,49.83,87472,0
+FMF.US,D,20220913,000000,50.04,50.3657,49.97,50.2933,27792,0
+FMF.US,D,20220914,000000,50.42,51.14,49.98,50.34,21907,0
+FMF.US,D,20220915,000000,50.36,50.36,49.8,49.97,20642,0
+FMF.US,D,20220916,000000,50.43,50.43,49.77,50.16,36088,0
+FMF.US,D,20220919,000000,52.3603,52.3603,50.125,50.37,20895,0
+FMF.US,D,20220920,000000,50.5082,50.94,50.5082,50.91,24529,0
+FMF.US,D,20220921,000000,50.665,50.9377,50.5942,50.91,18470,0
+FMF.US,D,20220922,000000,50.6,51.18,50.6,51.11,191961,0
+FMF.US,D,20220923,000000,51.5,51.63,50.99,51.2,84613,0
+FMF.US,D,20220926,000000,51.16,51.83,51.12,51.83,34978,0
+FMF.US,D,20220927,000000,51.87,51.945,51.4618,51.8081,36629,0
+FMF.US,D,20220928,000000,51.33,51.5417,51.0956,51.41,285936,0
+FMF.US,D,20220929,000000,51.2454,51.72,51.1455,51.41,74002,0
+FMF.US,D,20220930,000000,51.42,51.52,51.1399,51.48,95683,0
+FMF.US,D,20221003,000000,51.87,51.87,50.553,50.85,37240,0
+FMF.US,D,20221004,000000,50.32,50.74,50.32,50.7,24310,0
+FMF.US,D,20221005,000000,50.9,51.3484,50.8632,51.06,44747,0
+FMF.US,D,20221006,000000,51.2,51.37,50.94,51.29,18915,0
+FMF.US,D,20221007,000000,51,52.515,51,51.94,59630,0
+FMF.US,D,20221010,000000,52.45,52.64,51.8209,52.34,55312,0
+FMF.US,D,20221011,000000,52.44,52.44,51.7101,52.21,97870,0
+FMF.US,D,20221012,000000,51.78,52.8727,51.59,52.04,32087,0
+FMF.US,D,20221013,000000,52.1595,52.28,51.76,52.12,32477,0
+FMF.US,D,20221014,000000,51.82,52.55,51.82,52.55,37900,0
+FMF.US,D,20221017,000000,52.5,52.5,51.5288,51.92,40475,0
+FMF.US,D,20221018,000000,51.49,51.82,51.421,51.77,21465,0
+FMF.US,D,20221019,000000,52.5,52.5,51.795,51.95,41219,0
+FMF.US,D,20221020,000000,52.42,52.42,51.73,52.17,52036,0
+FMF.US,D,20221021,000000,51.93,52.32,51.691,51.76,38374,0
+FMF.US,D,20221024,000000,51.9308,52,51.59,51.9,29766,0
+FMF.US,D,20221025,000000,51.32,51.46,50.78,51.32,58866,0
+FMF.US,D,20221026,000000,51.15,51.1999,50.7301,51.03,37937,0
+FMF.US,D,20221027,000000,50.9,51.4098,50.56,50.56,276213,0
+FMF.US,D,20221028,000000,51.0917,51.39,50.83,51.27,109236,0
+FMF.US,D,20221031,000000,51.26,51.44,51.0168,51.2944,27116,0
+FMF.US,D,20221101,000000,51.23,51.44,50.87,50.99,30875,0
+FMF.US,D,20221102,000000,50.8,51.7,50.8,51.7,50783,0
+FMF.US,D,20221103,000000,51.74,52.09,51.47,51.88,87039,0
+FMF.US,D,20221104,000000,51.84,51.84,51.0419,51.27,25825,0
+FMF.US,D,20221107,000000,50.85,51.37,50.61,51.27,27046,0
+FMF.US,D,20221108,000000,51.53,51.84,50.3266,50.8,31540,0
+FMF.US,D,20221109,000000,50.34,51.1456,50.14,50.96,19746,0
+FMF.US,D,20221110,000000,50.38,50.38,49.12,49.145,28382,0
+FMF.US,D,20221111,000000,48.73,49.11,48.62,48.9992,16843,0
+FMF.US,D,20221114,000000,49.1133,49.1133,48.82,49.09,18778,0
+FMF.US,D,20221115,000000,48.91,49.3799,48.382,48.7859,67560,0
+FMF.US,D,20221116,000000,49.22,49.26,48.4701,48.79,46419,0
+FMF.US,D,20221117,000000,49.23,49.23,48.48,48.63,49857,0
+FMF.US,D,20221118,000000,48.6,48.94,48.6,48.66,28964,0
+FMF.US,D,20221121,000000,48.44,49.15,48.44,49.15,160343,0
+FMF.US,D,20221122,000000,48.72,49.06,48.32,48.7,43620,0
+FMF.US,D,20221123,000000,48.9,48.9,48.0901,48.68,29999,0
+FMF.US,D,20221125,000000,48.49,48.6906,48.3,48.37,4151,0
+FMF.US,D,20221128,000000,48.03,48.8703,48.03,48.32,512131,0
+FMF.US,D,20221129,000000,48.31,48.93,48.31,48.6205,44579,0
+FMF.US,D,20221130,000000,48.59,49.15,48.03,48.03,56574,0
+FMF.US,D,20221201,000000,48,48.05,47.32,47.69,18833,0
+FMF.US,D,20221202,000000,48.24,48.24,47.2235,47.5,68740,0
+FMF.US,D,20221205,000000,47.21,47.8296,47.2,47.27,238893,0
+FMF.US,D,20221206,000000,47.46,47.5875,46.85,46.89,105963,0
+FMF.US,D,20221207,000000,47.01,47.2878,46.76,46.76,98358,0
+FMF.US,D,20221208,000000,47.06,47.315,46.74,46.74,150760,0
+FMF.US,D,20221209,000000,46.99,47.46,46.96,47.46,161308,0
+FMF.US,D,20221212,000000,46.89,47.492,46.89,47.45,157153,0
+FMF.US,D,20221213,000000,47,47.62,46.84,47.3035,97773,0
+FMF.US,D,20221214,000000,47.06,47.7699,47.06,47.66,167376,0
+FMF.US,D,20221215,000000,47.4666,47.48,46.9801,47.325,53909,0
+FMF.US,D,20221216,000000,47.6899,47.86,46.9901,47.0701,25324,0
+FMF.US,D,20221219,000000,47.55,47.6822,46.9301,47.66,59695,0
+FMF.US,D,20221220,000000,47.7048,47.78,46.91,46.91,126958,0
+FMF.US,D,20221221,000000,46.93,48.54,46.93,47.58,238773,0
+FMF.US,D,20221222,000000,47.77,47.77,47.0965,47.57,139721,0
+FMF.US,D,20221223,000000,47.26,47.89,47.2414,47.78,17376,0
+FMF.US,D,20221227,000000,47.5001,47.82,47.27,47.33,81373,0
+FMF.US,D,20221228,000000,47.56,47.92,47.24,47.92,96004,0
+FMF.US,D,20221229,000000,48.36,48.36,47.3203,48.08,89457,0
+FMF.US,D,20221230,000000,48.15,48.22,47.3071,47.6,28935,0
+FMF.US,D,20230103,000000,47.5,48.12,47.23,47.7,72972,0
+FMF.US,D,20230104,000000,47.3,47.7088,47.1939,47.47,16599,0
+FMF.US,D,20230105,000000,47.4084,47.69,47.08,47.69,117301,0
+FMF.US,D,20230106,000000,47.5243,47.55,47.02,47.55,46356,0
+FMF.US,D,20230109,000000,47.23,47.55,46.88,46.97,107192,0
+FMF.US,D,20230110,000000,47.02,47.6799,47.02,47.4326,94781,0
+FMF.US,D,20230111,000000,47.26,47.6699,47.18,47.56,52060,0
+FMF.US,D,20230112,000000,47.1523,47.6,47,47.53,53997,0
+FMF.US,D,20230113,000000,47.93,48.7646,47.29,47.94,23299,0
+FMF.US,D,20230117,000000,47.5,47.81,47.22,47.81,54428,0
+FMF.US,D,20230118,000000,47.25,47.45,46.8601,47.26,107856,0
+FMF.US,D,20230119,000000,47.2,47.4399,46.8655,47.41,60174,0
+FMF.US,D,20230120,000000,47.05,47.41,47.0322,47.28,29331,0
+FMF.US,D,20230123,000000,46.96,47.36,46.91,46.91,38212,0
+FMF.US,D,20230124,000000,47.1,47.37,46.91,47.35,28971,0
+FMF.US,D,20230125,000000,46.81,47.33,46.81,47.04,25755,0
+FMF.US,D,20230126,000000,47.3999,47.4999,46.98,47.3094,11513,0
+FMF.US,D,20230127,000000,47.08,47.46,47.03,47.03,33430,0
+FMF.US,D,20230130,000000,47.275,47.58,47.2,47.4027,57819,0
+FMF.US,D,20230131,000000,47.43,47.5399,46.98,47.06,119772,0
+FMF.US,D,20230201,000000,47.03,47.4274,46.9301,47.02,106164,0
+FMF.US,D,20230202,000000,47.06,47.5,46.8101,46.83,84466,0
+FMF.US,D,20230203,000000,47.1338,47.49,46.76,46.99,19188,0
+FMF.US,D,20230206,000000,46.96,46.97,46.61,46.61,120149,0
+FMF.US,D,20230207,000000,46.93,47.3299,46.7815,47.17,68419,0
+FMF.US,D,20230208,000000,46.81,47.31,46.81,47.0819,14961,0
+FMF.US,D,20230209,000000,47.15,47.3,46.8,46.8,12373,0
+FMF.US,D,20230210,000000,47.28,47.31,46.75,47.24,62248,0
+FMF.US,D,20230213,000000,47.32,47.32,46.979,47.14,23842,0
+FMF.US,D,20230214,000000,47.146,47.36,46.9684,47.06,15409,0
+FMF.US,D,20230215,000000,47.02,47.3366,47.02,47.07,50662,0
+FMF.US,D,20230216,000000,47.33,47.53,47.05,47.49,33674,0
+FMF.US,D,20230217,000000,47.39,47.5199,47.07,47.5,85930,0
+FMF.US,D,20230221,000000,47.2,47.46,47.16,47.45,203586,0
+FMF.US,D,20230222,000000,47.19,47.49,47.06,47.12,95210,0
+FMF.US,D,20230223,000000,47.24,47.38,47.06,47.14,45381,0
+FMF.US,D,20230224,000000,47.28,47.378,47.0601,47.1,41594,0
+FMF.US,D,20230227,000000,47.15,47.57,47.15,47.36,15409,0
+FMF.US,D,20230228,000000,47.53,47.645,47.15,47.18,31365,0
+FMF.US,D,20230301,000000,47.35,47.8742,47.32,47.53,19070,0
+FMF.US,D,20230302,000000,47.71,47.7899,47.42,47.56,26238,0
+FMF.US,D,20230303,000000,47.6,48.08,47.6,47.69,33070,0
+FMF.US,D,20230306,000000,47.86,48.34,47.8537,48.04,28792,0
+FMF.US,D,20230307,000000,48.066,48.2652,47.92,47.98,31718,0
+FMF.US,D,20230308,000000,47.94,48.25,47.725,47.95,312996,0
+FMF.US,D,20230309,000000,48.01,48.22,47.34,47.78,16295,0
+FMF.US,D,20230310,000000,47.78,47.98,47.2,47.2,50526,0
+FMF.US,D,20230313,000000,47.21,47.21,46.201,46.63,28009,0
+FMF.US,D,20230314,000000,46.45,46.99,46.33,46.81,25791,0
+FMF.US,D,20230315,000000,46.06,46.33,45.7,45.87,17743,0
+FMF.US,D,20230316,000000,45.83,46.69,45.83,46.37,10846,0
+FMF.US,D,20230317,000000,46.38,46.6,45.7201,45.92,75226,0
+FMF.US,D,20230320,000000,46.38,46.5572,46,46.19,44438,0
+FMF.US,D,20230321,000000,46.12,46.81,46.12,46.47,90174,0
+FMF.US,D,20230322,000000,46.78,47.1506,46.2894,46.7251,47867,0
+FMF.US,D,20230323,000000,46.58,47.0399,46.19,46.88,62058,0
+FMF.US,D,20230324,000000,46.24,46.53,45.78,46.16,11308,0
+FMF.US,D,20230327,000000,46.25,46.52,46.079,46.41,29682,0
+FMF.US,D,20230328,000000,46.14,46.6505,46.02,46.54,50011,0
+FMF.US,D,20230329,000000,46.635,46.67,46.26,46.64,46447,0
+FMF.US,D,20230330,000000,46.4,46.99,46.4,46.97,28003,0
+FMF.US,D,20230331,000000,47.2,47.2,46.5201,47.01,35966,0
+FMF.US,D,20230403,000000,46.931,46.931,46.35,46.63,15434,0
+FMF.US,D,20230404,000000,46.54,47.0686,46.5201,47.01,24235,0
+FMF.US,D,20230405,000000,47.12,47.13,45.56,46.82,54807,0
+FMF.US,D,20230406,000000,46.81,47.51,46.81,47.34,325546,0
+FMF.US,D,20230410,000000,46.77,47.4,46.77,46.87,52533,0
+FMF.US,D,20230411,000000,46.93,47.67,46.93,47.27,45956,0
+FMF.US,D,20230412,000000,47.3,47.84,47.2701,47.34,18698,0
+FMF.US,D,20230413,000000,47.43,47.93,47.43,47.61,32806,0
+FMF.US,D,20230414,000000,47.619,47.8,47.34,47.77,15726,0
+FMF.US,D,20230417,000000,47.313,47.565,47,47.31,10592,0
+FMF.US,D,20230418,000000,47.57,47.7,47.23,47.7,22180,0
+FMF.US,D,20230419,000000,47.46,47.7799,47.0501,47.65,51111,0
+FMF.US,D,20230420,000000,47.78,47.9,47.18,47.76,54043,0
+FMF.US,D,20230421,000000,47.46,48.09,46.84,47.74,53116,0
+FMF.US,D,20230424,000000,47.55,47.95,47.39,47.95,28961,0
+FMF.US,D,20230425,000000,47.9,47.984,47.1001,47.67,38607,0
+FMF.US,D,20230426,000000,47.85,47.85,47.27,47.61,12195,0
+FMF.US,D,20230427,000000,47.85,47.99,47.45,47.52,25603,0
+FMF.US,D,20230428,000000,47.94,47.94,47.2401,47.87,8509,0
+FMF.US,D,20230501,000000,47.85,48.21,47.32,47.6,42491,0
+FMF.US,D,20230502,000000,47.69,47.69,47.11,47.47,10718,0
+FMF.US,D,20230503,000000,47.62,47.92,47.06,47.88,10793,0
+FMF.US,D,20230504,000000,47.45,47.66,47.07,47.27,16286,0
+FMF.US,D,20230505,000000,47.21,48.16,47.21,47.6,18986,0
+FMF.US,D,20230508,000000,47.9529,48.01,47.6001,48.01,9395,0
+FMF.US,D,20230509,000000,47.8624,48.4399,47.64,47.64,18412,0
+FMF.US,D,20230510,000000,47.82,48.34,47.79,48.34,21039,0
+FMF.US,D,20230511,000000,48.04,48.21,47.85,48.21,25778,0
+FMF.US,D,20230512,000000,47.92,48.8399,47.92,48.13,8473,0
+FMF.US,D,20230515,000000,48.57,48.57,47.96,48.39,14136,0
+FMF.US,D,20230516,000000,48.48,48.48,47.9106,48.085,7639,0
+FMF.US,D,20230517,000000,47.9329,48.4983,47.77,48.38,13397,0
+FMF.US,D,20230518,000000,47.94,48.5653,47.76,47.82,18648,0
+FMF.US,D,20230519,000000,47.77,48.51,47.77,48.07,8273,0
+FMF.US,D,20230522,000000,48.29,48.67,48.15,48.22,20284,0
+FMF.US,D,20230523,000000,48.04,48.59,48.04,48.07,21486,0
+FMF.US,D,20230524,000000,48.3217,48.41,47.93,47.93,7749,0
+FMF.US,D,20230525,000000,48.53,48.65,48.0428,48.65,10773,0
+FMF.US,D,20230526,000000,48.74,49.02,48.26,48.59,25437,0
+FMF.US,D,20230530,000000,48.9,48.9,48.28,48.5256,11089,0
+FMF.US,D,20230531,000000,48.363,48.46,47.9,48.2095,5780,0
+FMF.US,D,20230601,000000,48.06,48.81,47.9,48.4294,7081,0
+FMF.US,D,20230602,000000,48.55,48.9899,48.3588,48.67,13861,0
+FMF.US,D,20230605,000000,48.53,48.9336,48.34,48.68,13135,0
+FMF.US,D,20230606,000000,48.53,48.99,48.53,48.6728,8376,0
+FMF.US,D,20230607,000000,48.6013,48.6716,48.34,48.63,6970,0
+FMF.US,D,20230608,000000,48.85,48.85,48.4501,48.74,14038,0
+FMF.US,D,20230609,000000,48.57,48.57,48.23,48.3932,12724,0
+FMF.US,D,20230612,000000,48.22,48.63,48.22,48.4,7036,0
+FMF.US,D,20230613,000000,48.35,48.57,48.23,48.23,8598,0
+FMF.US,D,20230614,000000,48.2,48.4799,47.79,48.22,40287,0
+FMF.US,D,20230615,000000,48.2982,48.6299,48.04,48.1505,12831,0
+FMF.US,D,20230616,000000,48.07,48.44,47.96,48.44,19722,0
+FMF.US,D,20230620,000000,48.2377,48.33,47.9001,48.09,19829,0
+FMF.US,D,20230621,000000,48.2,48.39,48.05,48.05,21224,0
+FMF.US,D,20230622,000000,47.83,48.33,47.81,48.33,12770,0
+FMF.US,D,20230623,000000,48.25,48.25,47.54,47.59,21465,0
+FMF.US,D,20230626,000000,48.02,48.02,47.4901,47.54,12655,0
+FMF.US,D,20230627,000000,47.43,47.6599,47.2442,47.29,10175,0
+FMF.US,D,20230628,000000,47.475,47.76,47.1934,47.47,23523,0
+FMF.US,D,20230629,000000,47.5,48.145,47.3,47.41,85589,0
+FMF.US,D,20230630,000000,47.81,48.09,47.66,47.81,10112,0
+FMF.US,D,20230703,000000,48.12,48.7399,47.9501,48.4926,9805,0
+FMF.US,D,20230705,000000,48.25,48.31,47.85,47.9,76128,0
+FMF.US,D,20230706,000000,47.57,48.1,47.5401,47.87,35777,0
+FMF.US,D,20230707,000000,47.73,48.19,47.73,47.89,10268,0
+FMF.US,D,20230710,000000,47.8,48.37,47.8,48.27,26536,0
+FMF.US,D,20230711,000000,48.01,48.38,47.88,48.02,38994,0
+FMF.US,D,20230712,000000,48.2952,48.55,48.12,48.43,24632,0
+FMF.US,D,20230713,000000,48.47,48.47,48.14,48.15,15968,0
+FMF.US,D,20230714,000000,48.21,48.65,48.1101,48.5,9568,0
+FMF.US,D,20230717,000000,48.26,48.576,48.1501,48.24,16376,0
+FMF.US,D,20230718,000000,48.64,48.75,48.2101,48.4,22018,0
+FMF.US,D,20230719,000000,48.5633,48.6799,48.28,48.36,16709,0
+FMF.US,D,20230720,000000,48.33,48.6199,48.15,48.23,55067,0
+FMF.US,D,20230721,000000,48.08,48.77,48.08,48.47,35647,0
+FMF.US,D,20230724,000000,48.38,48.8,48.32,48.32,35479,0
+FMF.US,D,20230725,000000,48.45,48.6,48.19,48.58,9221,0
+FMF.US,D,20230726,000000,48.31,48.76,48.31,48.76,15224,0
+FMF.US,D,20230727,000000,48.93,49.02,48.67,48.8033,12986,0
+FMF.US,D,20230728,000000,49.06,49.0864,48.68,49,15080,0
+FMF.US,D,20230731,000000,49.04,49.1,48.6515,48.95,10202,0
+FMF.US,D,20230801,000000,48.9,49.08,48.6501,49.05,10405,0
+FMF.US,D,20230802,000000,49,49.0799,48.65,48.94,8514,0
+FMF.US,D,20230803,000000,48.73,48.73,48.32,48.47,10737,0
+FMF.US,D,20230804,000000,48.48,48.75,48.3901,48.68,4222,0
+FMF.US,D,20230807,000000,48.486,48.6099,48.2101,48.3876,6792,0
+FMF.US,D,20230808,000000,48.21,48.39,48.06,48.1448,10263,0
+FMF.US,D,20230809,000000,48.25,48.54,48.205,48.25,8051,0
+FMF.US,D,20230810,000000,48.79,48.79,48.2701,48.493,6851,0
+FMF.US,D,20230811,000000,48.48,48.88,48.4101,48.54,38223,0
+FMF.US,D,20230814,000000,48.77,48.86,48.4101,48.86,19001,0
+FMF.US,D,20230815,000000,48.52,48.69,48.41,48.555,9678,0
+FMF.US,D,20230816,000000,48.61,48.83,48.35,48.45,10345,0
+FMF.US,D,20230817,000000,48.71,48.89,48.4491,48.71,16341,0
+FMF.US,D,20230818,000000,48.5,48.81,48.36,48.77,9321,0
+FMF.US,D,20230821,000000,48.88,48.89,48.57,48.89,11342,0
+FMF.US,D,20230822,000000,48.8699,48.87,48.59,48.64,11515,0
+FMF.US,D,20230823,000000,48.61,48.76,48.44,48.5812,9556,0
+FMF.US,D,20230824,000000,48.57,48.83,48.53,48.6745,7663,0
+FMF.US,D,20230825,000000,48.75,49.3,48.6401,48.9,10127,0
+FMF.US,D,20230828,000000,48.83,49.28,48.83,49.04,18872,0
+FMF.US,D,20230829,000000,49.04,49.3499,48.8201,49.1144,39649,0
+FMF.US,D,20230830,000000,49.01,49.05,48.77,48.8851,44799,0
+FMF.US,D,20230831,000000,48.98,49.1699,48.71,48.8052,40288,0
+FMF.US,D,20230901,000000,48.73,49.12,48.64,48.88,26597,0
+FMF.US,D,20230905,000000,49.3,49.43,49.07,49.17,6683,0
+FMF.US,D,20230906,000000,49.04,49.45,49,49.16,8980,0
+FMF.US,D,20230907,000000,49.18,49.4081,48.9,49.13,15009,0
+FMF.US,D,20230908,000000,49.12,49.5,49.09,49.5,13772,0
+FMF.US,D,20230911,000000,49.4,49.68,49.4,49.68,6122,0
+FMF.US,D,20230912,000000,49.55,49.73,49.5,49.5,8756,0
+FMF.US,D,20230913,000000,49.32,49.71,49.32,49.62,6762,0
+FMF.US,D,20230914,000000,49.63,50.03,49.63,49.965,3917,0
+FMF.US,D,20230915,000000,49.9179,50.04,49.78,50.02,17993,0
+FMF.US,D,20230918,000000,49.76,49.805,49.49,49.49,27811,0
+FMF.US,D,20230919,000000,49.8,49.91,49.61,49.62,20797,0
+FMF.US,D,20230920,000000,49.76,49.89,49.53,49.68,19867,0
+FMF.US,D,20230921,000000,49.63,49.98,49.63,49.9,7891,0
+FMF.US,D,20230922,000000,49.62,49.62,49.08,49.08,13924,0
+FMF.US,D,20230925,000000,49.05,49.3199,48.94,49.06,8525,0
+FMF.US,D,20230926,000000,49.1,49.18,48.87,48.92,9041,0
+FMF.US,D,20230927,000000,49.1,49.33,49.04,49.32,6649,0
+FMF.US,D,20230928,000000,49.28,49.28,48.89,48.93,23695,0
+FMF.US,D,20230929,000000,49.22,49.22,48.7301,48.9836,9430,0
+FMF.US,D,20231002,000000,48.93,49.195,48.72,48.783,14318,0
+FMF.US,D,20231003,000000,48.71,48.81,48.52,48.65,8964,0
+FMF.US,D,20231004,000000,48.45,48.45,48.08,48.1525,8376,0
+FMF.US,D,20231005,000000,48.006,48.22,47.65,47.95,9125,0
+FMF.US,D,20231006,000000,48.03,48.07,47.79,47.87,6223,0
+FMF.US,D,20231009,000000,47.84,48.04,47.79,47.82,5110,0
+FMF.US,D,20231010,000000,48.06,48.16,47.95,48.07,11905,0
+FMF.US,D,20231011,000000,47.98,48.1443,47.8601,47.9056,8366,0
+FMF.US,D,20231012,000000,47.98,48.46,47.98,48.1,5403,0
+FMF.US,D,20231013,000000,48.05,48.52,48.05,48.252,47758,0
+FMF.US,D,20231016,000000,48.22,48.47,48.212,48.315,14395,0
+FMF.US,D,20231017,000000,48.4,48.67,48.39,48.4128,10050,0
+FMF.US,D,20231018,000000,48.42,48.6141,48.32,48.6141,11779,0
+FMF.US,D,20231019,000000,48.39,48.5499,48.23,48.25,40376,0
+FMF.US,D,20231020,000000,48.5,48.73,48.24,48.4891,7690,0
+FMF.US,D,20231023,000000,48.515,48.7,48.25,48.4043,14104,0
+FMF.US,D,20231024,000000,48.35,48.5099,48.25,48.2964,8308,0
+FMF.US,D,20231025,000000,48.32,48.68,48.32,48.44,11701,0
+FMF.US,D,20231026,000000,48.43,48.674,48.35,48.4733,12503,0
+FMF.US,D,20231027,000000,48.64,48.7199,48.345,48.5955,15654,0
+FMF.US,D,20231030,000000,48.41,48.45,48.2041,48.2901,9017,0
+FMF.US,D,20231031,000000,48.41,48.54,48.37,48.3711,5028,0
+FMF.US,D,20231101,000000,48.41,48.4999,48.14,48.14,17724,0
+FMF.US,D,20231102,000000,48.15,48.56,48.0108,48.56,317190,0
+FMF.US,D,20231103,000000,48.18,48.2,47.75,47.75,31502,0
+FMF.US,D,20231106,000000,47.83,48.3,47.83,48.0205,25041,0
+FMF.US,D,20231107,000000,47.98,48.18,47.8463,47.905,10684,0
+FMF.US,D,20231108,000000,47.97,47.97,47.5073,47.62,28977,0
+FMF.US,D,20231109,000000,47.73,48.2899,47.68,47.94,28764,0
+FMF.US,D,20231110,000000,48.03,48.15,47.9008,48.0503,8280,0
+FMF.US,D,20231113,000000,48.02,48.33,48.02,48.1201,8581,0
+FMF.US,D,20231114,000000,47.88,47.98,47.6101,47.7921,36409,0
+FMF.US,D,20231115,000000,47.96,48.16,47.795,47.86,13615,0
+FMF.US,D,20231116,000000,47.81,48.1999,47.81,47.83,11926,0
+FMF.US,D,20231117,000000,47.89,48.2299,47.73,47.73,256865,0
+FMF.US,D,20231120,000000,48.22,48.22,47.93,48.0551,38055,0
+FMF.US,D,20231121,000000,47.9,48.21,47.88,48.17,17677,0
+FMF.US,D,20231122,000000,48.13,48.14,47.87,48.0177,18925,0
+FMF.US,D,20231124,000000,47.75,48.18,47.75,48.083,27791,0
+FMF.US,D,20231127,000000,47.95,48.18,47.8597,48.0751,10069,0
+FMF.US,D,20231128,000000,47.91,48.2499,47.8878,48.0554,73209,0
+FMF.US,D,20231129,000000,48,48.0199,47.7501,47.8278,16980,0
+FMF.US,D,20231130,000000,47.76,47.95,47.73,47.7393,16875,0
+FMF.US,D,20231201,000000,47.65,47.73,47.2301,47.4085,21213,0
+FMF.US,D,20231204,000000,47.34,47.6,47.28,47.28,21347,0
+FMF.US,D,20231205,000000,47.33,47.3911,46.97,47.25,17643,0
+FMF.US,D,20231206,000000,47.1,47.3799,46.8,47.181,15510,0
+FMF.US,D,20231207,000000,47.05,47.1,46.73,46.9495,29604,0
+FMF.US,D,20231208,000000,46.83,47.38,45.36,47.155,113122,0
+FMF.US,D,20231211,000000,47.11,47.64,47.1001,47.3351,39419,0
+FMF.US,D,20231212,000000,47.18,47.5099,47.02,47.2522,34994,0
+FMF.US,D,20231213,000000,47.2957,47.37,46.8501,47.0496,14494,0
+FMF.US,D,20231214,000000,46.85,47.2,46.7001,46.88,10287,0
+FMF.US,D,20231215,000000,46.46,46.7,46.21,46.4315,17971,0
+FMF.US,D,20231218,000000,46.29,46.7299,46.1715,46.36,38696,0
+FMF.US,D,20231219,000000,46.42,46.76,46.38,46.38,290409,0
+FMF.US,D,20231220,000000,46.53,46.834,46.32,46.54,30755,0
+FMF.US,D,20231221,000000,46.26,46.45,46.2001,46.36,16994,0
+FMF.US,D,20231222,000000,46.21,46.33,45.99,46.28,15106,0
+FMF.US,D,20231226,000000,46.01,46.48,46.01,46.2799,22872,0
+FMF.US,D,20231227,000000,46.12,46.43,46.1,46.1379,22611,0
+FMF.US,D,20231228,000000,45.94,46.34,45.92,46.1607,49333,0
+FMF.US,D,20231229,000000,46.3,46.32,45.89,46.112,96700,0
+FMF.US,D,20240102,000000,46.4,46.5799,46.15,46.325,117748,0
+FMF.US,D,20240103,000000,46.25,46.59,46.16,46.2874,12818,0
+FMF.US,D,20240104,000000,46.4,46.58,46.1982,46.3452,42337,0
+FMF.US,D,20240105,000000,46.21,46.47,46.13,46.29,17569,0
+FMF.US,D,20240108,000000,46.2114,46.44,46.1301,46.42,31558,0
+FMF.US,D,20240109,000000,46.31,46.5,46.1201,46.2894,17533,0
+FMF.US,D,20240110,000000,46.44,46.5586,46.38,46.4069,10186,0
+FMF.US,D,20240111,000000,46.89,46.92,46.4835,46.7337,29951,0
+FMF.US,D,20240112,000000,46.64,47.0079,46.64,46.8,11939,0
+FMF.US,D,20240116,000000,46.77,47.23,46.76,47.055,49780,0
+FMF.US,D,20240117,000000,47.01,47.3,46.77,47.0605,11238,0
+FMF.US,D,20240118,000000,47.39,47.48,46.93,47.14,35644,0
+FMF.US,D,20240119,000000,47.17,47.66,47.1002,47.4482,81632,0
+FMF.US,D,20240122,000000,47.55,47.72,47.3352,47.5563,24039,0
+FMF.US,D,20240123,000000,47.31,47.5499,47.2272,47.4896,181311,0
+FMF.US,D,20240124,000000,47.3,47.7413,47.29,47.4454,9425,0
+FMF.US,D,20240125,000000,47.43,47.63,47.19,47.4232,26466,0
+FMF.US,D,20240126,000000,47.39,47.9355,47.39,47.6502,10132,0
+FMF.US,D,20240129,000000,47.6,48.11,47.58,47.58,33876,0
+FMF.US,D,20240130,000000,47.71,48.1066,47.6,47.7948,77314,0
+FMF.US,D,20240131,000000,47.86,47.86,47.247,47.5638,10396,0
+FMF.US,D,20240201,000000,47.65,48.1154,47.65,47.93,25750,0
+FMF.US,D,20240202,000000,47.67,48.32,47.67,47.9999,12332,0
+FMF.US,D,20240205,000000,48.05,48.3866,47.9501,48,9533,0
+FMF.US,D,20240206,000000,48.08,48.5199,48.0206,48.1,14315,0
+FMF.US,D,20240207,000000,48.75,48.79,48.4685,48.5521,9781,0
+FMF.US,D,20240208,000000,48.7921,49.1936,48.6792,48.9764,15578,0
+FMF.US,D,20240209,000000,48.91,49.1995,48.83,49.1113,9858,0
+FMF.US,D,20240212,000000,49.06,49.46,49.0463,49.3154,27279,0
+FMF.US,D,20240213,000000,49.1263,49.44,48.94,49.0547,37789,0
+FMF.US,D,20240214,000000,49.3566,49.75,49.13,49.28,7408,0
+FMF.US,D,20240215,000000,49.25,49.8999,49.25,49.82,25060,0
+FMF.US,D,20240216,000000,49.35,49.91,49.3352,49.7553,12503,0
+FMF.US,D,20240220,000000,49.52,49.7,49.22,49.4502,13287,0
+FMF.US,D,20240221,000000,49.73,49.99,49.16,49.4506,12802,0
+FMF.US,D,20240222,000000,49.3862,50,49.3862,49.6,12665,0
+FMF.US,D,20240223,000000,49.7,50.18,49.7,49.995,10960,0
+FMF.US,D,20240226,000000,50.32,50.32,49.9899,50.0747,13742,0
+FMF.US,D,20240227,000000,50,50.17,49.66,50.14,9335,0
+FMF.US,D,20240228,000000,50,50,49.47,49.47,20774,0
+FMF.US,D,20240229,000000,49.78,49.87,49.4401,49.6683,16799,0
+FMF.US,D,20240301,000000,50.19,50.2999,49.63,49.9802,39386,0
+FMF.US,D,20240304,000000,49.77,49.795,49.44,49.5118,24057,0
+FMF.US,D,20240305,000000,49.385,49.595,49.3225,49.453,24951,0
+FMF.US,D,20240306,000000,49.56,50.07,49.56,49.905,16149,0
+FMF.US,D,20240307,000000,49.7,50.0799,49.609,49.9052,15570,0
+FMF.US,D,20240308,000000,50.15,50.15,49.59,49.85,36728,0
+FMF.US,D,20240311,000000,49.545,49.8299,49.385,49.6344,8341,0
+FMF.US,D,20240312,000000,49.62,50.46,49.4991,49.8502,12998,0
+FMF.US,D,20240313,000000,49.66,50.31,49.66,50.007,8931,0
+FMF.US,D,20240314,000000,50.155,50.51,49.93,50.015,9592,0
+FMF.US,D,20240315,000000,50.67,50.71,50.04,50.42,38007,0
+FMF.US,D,20240318,000000,50.145,50.7,49.81,50.1855,23980,0
+FMF.US,D,20240319,000000,50.12,50.4099,49.89,49.9841,11372,0
+FMF.US,D,20240320,000000,50.1301,50.51,50.0683,50.239,9092,0
+FMF.US,D,20240321,000000,49.71,50.32,49.71,50.11,9953,0
+FMF.US,D,20240322,000000,50.55,50.55,49.96,50.2,18214,0
+FMF.US,D,20240325,000000,50.01,50.45,50.01,50.2322,6525,0
+FMF.US,D,20240326,000000,50.29,50.52,50.1701,50.3603,6478,0
+FMF.US,D,20240327,000000,50.39,50.7399,50.38,50.5319,19239,0
+FMF.US,D,20240328,000000,50.82,50.82,50.37,50.5748,8981,0
+FMF.US,D,20240401,000000,50.54,50.54,50.3363,50.405,120679,0
+FMF.US,D,20240402,000000,50.3875,50.54,50.235,50.4578,9319,0
+FMF.US,D,20240403,000000,50.35,50.61,50.35,50.45,4531,0
+FMF.US,D,20240404,000000,50.47,50.8,50.23,50.3452,8011,0
+FMF.US,D,20240405,000000,50.07,50.38,50.07,50.2884,18222,0
+FMF.US,D,20240408,000000,50.2559,50.42,50.19,50.3026,9314,0
+FMF.US,D,20240409,000000,50.29,50.43,50.0301,50.2674,9691,0
+FMF.US,D,20240410,000000,50.19,50.3197,50.005,50.07,62090,0
+FMF.US,D,20240411,000000,50.17,50.47,50.07,50.3155,10716,0
+FMF.US,D,20240412,000000,50.1,50.1,49.7797,49.9242,11840,0
+FMF.US,D,20240415,000000,50.44,50.44,49.86,49.9319,16080,0
+FMF.US,D,20240416,000000,49.84,49.91,49.57,49.6953,11227,0
+FMF.US,D,20240417,000000,49.7714,50.04,49.45,49.527,6655,0
+FMF.US,D,20240418,000000,49.7,49.933,49.51,49.715,10178,0
+FMF.US,D,20240419,000000,49.56,49.64,49.41,49.547,4993,0
+FMF.US,D,20240422,000000,49.58,49.58,49.25,49.3822,11232,0
+FMF.US,D,20240423,000000,49.28,49.6,49.27,49.4984,14997,0
+FMF.US,D,20240424,000000,49.51,49.7355,49.45,49.6,17714,0
+FMF.US,D,20240425,000000,49.44,49.6571,49.36,49.5006,9903,0
+FMF.US,D,20240426,000000,49.57,49.87,49.57,49.6939,10754,0
+FMF.US,D,20240429,000000,49.6508,49.6508,49.29,49.4296,15625,0
+FMF.US,D,20240430,000000,49.455,49.6,49.27,49.37,18756,0
+FMF.US,D,20240501,000000,49.29,49.3799,48.91,49.145,33761,0
+FMF.US,D,20240502,000000,48.72,48.94,48.5001,48.6038,21204,0
+FMF.US,D,20240503,000000,48.42,48.62,48.19,48.2614,8698,0
+FMF.US,D,20240506,000000,48.53,48.59,48.07,48.3118,10630,0
+FMF.US,D,20240507,000000,48.2897,48.4999,48.27,48.48,10906,0
+FMF.US,D,20240508,000000,48.45,48.68,48.4101,48.5117,5562,0
+FMF.US,D,20240509,000000,48.43,48.69,48.3901,48.5363,13844,0
+FMF.US,D,20240510,000000,48.46,48.75,48.4332,48.61,12794,0
+FMF.US,D,20240513,000000,48.46,48.6,48.25,48.4164,6304,0
+FMF.US,D,20240514,000000,48.63,48.75,48.47,48.6568,5040,0
+FMF.US,D,20240515,000000,48.53,48.82,48.53,48.7298,5915,0
+FMF.US,D,20240516,000000,48.57,48.855,48.46,48.5994,34783,0
+FMF.US,D,20240517,000000,48.63,48.97,48.6,48.8216,4535,0
+FMF.US,D,20240520,000000,48.8209,48.9599,48.5501,48.69,7421,0
+FMF.US,D,20240521,000000,48.635,48.69,48.4701,48.6,7012,0
+FMF.US,D,20240522,000000,48.51,48.52,48.11,48.315,28416,0
+FMF.US,D,20240523,000000,48.4468,48.45,48.135,48.2201,11002,0
+FMF.US,D,20240524,000000,48.3303,48.52,48.23,48.3791,8313,0
+FMF.US,D,20240528,000000,48.68,48.76,48.46,48.6109,8568,0
+FMF.US,D,20240529,000000,48.5338,48.75,48.46,48.6145,72709,0
+FMF.US,D,20240530,000000,48.62,48.75,48.38,48.515,8383,0
+FMF.US,D,20240531,000000,48.35,48.6999,48.22,48.37,7509,0
+FMF.US,D,20240603,000000,48.33,48.57,48.2329,48.4554,9368,0
+FMF.US,D,20240604,000000,48.34,48.4999,47.9801,48.1488,15614,0
+FMF.US,D,20240605,000000,48.25,48.6778,48.2101,48.5413,6947,0
+FMF.US,D,20240606,000000,48.5106,48.76,48.5106,48.5506,6524,0
+FMF.US,D,20240607,000000,48.6332,48.6332,48.3401,48.465,3332,0
+FMF.US,D,20240610,000000,48.35,48.7599,48.31,48.5902,3400,0
+FMF.US,D,20240611,000000,48.41,48.53,48.2201,48.445,8022,0
+FMF.US,D,20240612,000000,48.46,48.72,48.39,48.55,8999,0
+FMF.US,D,20240613,000000,48.4737,48.495,48.24,48.4328,7057,0
+FMF.US,D,20240614,000000,48.19,48.36,48.0071,48.2969,6716,0
+FMF.US,D,20240617,000000,48.41,48.67,48.35,48.4951,4851,0
+FMF.US,D,20240618,000000,48.64,48.73,48.39,48.5654,15557,0
+FMF.US,D,20240620,000000,48.66,48.75,48.47,48.66,4502,0
+FMF.US,D,20240621,000000,48.7193,49.01,48.4601,48.67,8991,0
+FMF.US,D,20240624,000000,48.64,49.1799,48.64,49.005,8620,0
+FMF.US,D,20240625,000000,48.8512,49.15,48.66,48.9332,5087,0
+FMF.US,D,20240626,000000,48.8886,49.07,48.6601,48.8833,4970,0
+FMF.US,D,20240627,000000,48.66,48.77,48.4162,48.545,14271,0
+FMF.US,D,20240628,000000,48.69,48.97,48.4501,48.6647,13725,0
+FMF.US,D,20240701,000000,48.91,48.9699,48.44,48.76,11516,0
+FMF.US,D,20240702,000000,48.85,48.98,48.5701,48.98,11424,0
+FMF.US,D,20240703,000000,49.11,49.11,48.7801,49.0443,6699,0
+FMF.US,D,20240705,000000,49.17,49.42,49.03,49.3,16289,0
+FMF.US,D,20240708,000000,49.25,49.54,49.115,49.31,18999,0
+FMF.US,D,20240709,000000,49.38,49.54,49.27,49.54,17473,0
+FMF.US,D,20240710,000000,49.49,49.75,49.3681,49.7056,5875,0
+FMF.US,D,20240711,000000,49.416,49.5743,49.29,49.525,8175,0
+FMF.US,D,20240712,000000,49.59,49.7399,49.52,49.65,6863,0
+FMF.US,D,20240715,000000,49.5,49.9099,49.3401,49.7397,9139,0
+FMF.US,D,20240716,000000,49.2701,49.594,49.2701,49.5836,4907,0
+FMF.US,D,20240717,000000,49.21,49.58,49.21,49.38,12208,0
+FMF.US,D,20240718,000000,49.305,49.45,49.13,49.2101,7189,0
+FMF.US,D,20240719,000000,49.14,49.15,48.4901,48.7397,5714,0
+FMF.US,D,20240722,000000,48.67,48.93,48.65,48.734,9956,0
+FMF.US,D,20240723,000000,48.41,48.66,48.32,48.5859,8239,0
+FMF.US,D,20240724,000000,48.44,48.44,48.03,48.15,4280,0
+FMF.US,D,20240725,000000,47.908,48.39,47.7801,48.36,7741,0
+FMF.US,D,20240726,000000,48.44,48.44,48.1,48.41,43158,0
+FMF.US,D,20240729,000000,48.43,48.43,48.11,48.265,12280,0
+FMF.US,D,20240730,000000,48.34,48.34,48.1,48.32,7445,0
+FMF.US,D,20240731,000000,48.3,48.52,48.23,48.38,16908,0
+FMF.US,D,20240801,000000,48.38,48.47,47.96,48.3,40948,0
+FMF.US,D,20240802,000000,48.0137,48.0991,47.8673,48.0244,6585,0
+FMF.US,D,20240805,000000,47.71,48.1199,47.71,48.02,6693,0
+FMF.US,D,20240806,000000,47.65,47.98,47.55,47.59,10285,0
+FMF.US,D,20240807,000000,47.77,48.0999,47.6,47.725,5955,0
+FMF.US,D,20240808,000000,47.83,48.0499,47.7789,47.915,6997,0
+FMF.US,D,20240809,000000,47.72,47.73,47.5001,47.73,7165,0
+FMF.US,D,20240812,000000,47.6,48.02,47.58,47.84,38496,0
+FMF.US,D,20240813,000000,47.84,48.24,47.84,47.9901,8914,0
+FMF.US,D,20240814,000000,47.88,48.08,47.88,48.08,21388,0
+FMF.US,D,20240815,000000,47.79,48.08,47.7401,47.9352,5832,0
+FMF.US,D,20240816,000000,48.16,48.3413,47.97,48.1821,7508,0
+FMF.US,D,20240819,000000,48,48.2359,47.8018,47.9057,8575,0
+FMF.US,D,20240820,000000,48.08,48.08,47.81,47.97,9620,0
+FMF.US,D,20240821,000000,48.03,48.37,47.942,48.14,6675,0
+FMF.US,D,20240822,000000,48.04,48.3399,47.97,48.155,17374,0
+FMF.US,D,20240823,000000,48.19,48.3799,48.0822,48.2749,6312,0
+FMF.US,D,20240826,000000,48.28,48.29,48.05,48.26,7701,0
+FMF.US,D,20240827,000000,48.34,48.34,47.9,48.07,6416,0
+FMF.US,D,20240828,000000,48.13,48.1599,47.89,47.96,6271,0
+FMF.US,D,20240829,000000,48.015,48.0799,47.7801,47.885,4880,0
+FMF.US,D,20240830,000000,47.98,47.98,47.585,47.6198,7523,0
+FMF.US,D,20240903,000000,47.69,47.69,47.0354,47.09,7358,0
+FMF.US,D,20240904,000000,47.135,47.35,47.09,47.19,9917,0
+FMF.US,D,20240905,000000,47.46,47.59,47.35,47.4501,714142,0
+FMF.US,D,20240906,000000,47.63,47.63,47.18,47.48,331496,0
+FMF.US,D,20240909,000000,47.48,47.68,47.45,47.495,204734,0
+FMF.US,D,20240910,000000,47.56,48.03,47.56,47.845,256512,0
+FMF.US,D,20240911,000000,47.555,47.87,47.4139,47.84,134400,0
+FMF.US,D,20240912,000000,47.76,47.86,47.49,47.6,126758,0
+FMF.US,D,20240913,000000,47.88,48.13,47.63,48.05,271684,0
+FMF.US,D,20240916,000000,47.91,48.2,47.91,48.17,245566,0
+FMF.US,D,20240917,000000,47.87,48.04,47.7,47.91,137899,0
+FMF.US,D,20240918,000000,47.72,47.98,47.48,47.5496,148221,0
+FMF.US,D,20240919,000000,47.79,48.0099,47.731,47.98,22712,0
+FMF.US,D,20240920,000000,47.605,47.81,47.5201,47.7653,10997,0
+FMF.US,D,20240923,000000,47.485,47.71,47.4501,47.6338,13701,0
+FMF.US,D,20240924,000000,47.43,47.7999,47.33,47.6702,10354,0
+FMF.US,D,20240925,000000,47.5,47.6,47.29,47.3867,8367,0
+FMF.US,D,20240926,000000,47.4,47.72,47.4,47.625,6255,0
+FMF.US,D,20240927,000000,47.75,47.76,47.49,47.71,65789,0
+FMF.US,D,20240930,000000,47.4486,47.66,47.262,47.5,19661,0
+FMF.US,D,20241001,000000,47.69,47.69,47.0901,47.32,26339,0
+FMF.US,D,20241002,000000,47.1,47.1,46.77,47.03,18872,0
+FMF.US,D,20241003,000000,47.01,47.01,46.6,46.81,10635,0
+FMF.US,D,20241004,000000,46.71,47,46.68,46.7765,13454,0
+FMF.US,D,20241007,000000,46.54,46.8199,46.48,46.6347,16747,0
+FMF.US,D,20241008,000000,46.88,46.92,46.47,46.745,71383,0
+FMF.US,D,20241009,000000,46.6,46.8799,46.6,46.755,7962,0
+FMF.US,D,20241010,000000,46.58,46.8453,46.58,46.8373,17984,0
+FMF.US,D,20241011,000000,46.9,47.14,46.9,47.073,7127,0
+FMF.US,D,20241014,000000,47.2135,47.5,47.03,47.34,27459,0
+FMF.US,D,20241015,000000,47.49,47.55,47.29,47.3904,6088,0
+FMF.US,D,20241016,000000,47.3417,47.535,47.3417,47.4998,12541,0
+FMF.US,D,20241017,000000,47.53,47.64,47.42,47.63,14847,0
+FMF.US,D,20241018,000000,47.48,47.85,47.425,47.75,7825,0
+FMF.US,D,20241021,000000,47.58,47.58,47.14,47.2837,7828,0
+FMF.US,D,20241022,000000,47.1226,47.2,46.9401,47.19,20094,0
+FMF.US,D,20241023,000000,46.84,47,46.5521,46.7401,9452,0
+FMF.US,D,20241024,000000,46.7688,46.7688,46.62,46.6256,29781,0
+FMF.US,D,20241025,000000,46.97,46.9999,46.8197,46.8197,9834,0
+FMF.US,D,20241028,000000,47.22,47.53,47.2008,47.4385,8950,0
+FMF.US,D,20241029,000000,47.0801,47.5399,47.0801,47.42,6094,0
+FMF.US,D,20241030,000000,47.13,47.59,47.13,47.3042,13122,0
+FMF.US,D,20241031,000000,46.85,47.18,46.718788,46.8745,9857,0
+FMF.US,D,20241101,000000,47.1,47.21,46.829,47,77874,0
+FMF.US,D,20241104,000000,46.79,46.9999,46.73,46.8505,8123,0
+FMF.US,D,20241105,000000,47.021,47.2,46.87,47.085,6826,0
+FMF.US,D,20241106,000000,47.11,47.28,46.82,47.21,21352,0
+FMF.US,D,20241107,000000,47.14,47.59,47.14,47.4564,24326,0
+FMF.US,D,20241108,000000,47.25,47.4205,47.1001,47.305,9206,0
+FMF.US,D,20241111,000000,47.5,47.5299,47.22,47.4,11041,0
+FMF.US,D,20241112,000000,47.65,47.75,47.3408,47.75,53635,0
+FMF.US,D,20241113,000000,47.634999,47.8088,47.42,47.5505,6911,0
+FMF.US,D,20241114,000000,47.83,48.17,47.81,48.17,21586,0
+FMF.US,D,20241115,000000,48.0512,48.37,47.8804,48.17,11916,0
+FMF.US,D,20241118,000000,47.705,47.88,47.64,47.7252,11540,0
+FMF.US,D,20241119,000000,47.4011,47.91,47.388843,47.91,17210,0
+FMF.US,D,20241120,000000,47.7799,47.87,47.52,47.87,11823,0
+FMF.US,D,20241121,000000,47.7293,48.005,47.615,47.9635,5512,0
+FMF.US,D,20241122,000000,48.1298,48.5583,48.04,48.33,13450,0
+FMF.US,D,20241125,000000,48.13,48.28,47.91,48.28,19325,0
+FMF.US,D,20241126,000000,48.3672,48.64,48.13,48.427,11121,0
+FMF.US,D,20241127,000000,48.7092,48.8899,48.6186,48.84,14257,0
+FMF.US,D,20241129,000000,48.6532,48.82,48.57,48.69,3218,0
+FMF.US,D,20241202,000000,49.03,49.12,48.67,48.915,16126,0
+FMF.US,D,20241203,000000,48.7,49.06,48.7,49.06,8328,0
+FMF.US,D,20241204,000000,49.34,49.34,49.0047,49.22,512448,0
+FMF.US,D,20241205,000000,49.2,49.2383,49.02,49.0825,8913,0
+FMF.US,D,20241206,000000,49.3,49.62,49.2001,49.29,522364,0
+FMF.US,D,20241209,000000,49.1465,49.46,48.98,49.27,27276,0
+FMF.US,D,20241210,000000,49.186,49.69,49.186,49.37,26983,0
+FMF.US,D,20241211,000000,48.9849,49.23,48.8,48.92,16498,0
+FMF.US,D,20241212,000000,48.76,49.25,48.76,48.895,18108,0
+FMF.US,D,20241213,000000,48.81,49.3,48.81,49.01,44485,0
+FMF.US,D,20241216,000000,49.2692,49.57,49.0754,49.57,12178,0
+FMF.US,D,20241217,000000,48.3,48.95,47.8416,48.1199,11334,0
+FMF.US,D,20241218,000000,48.135,48.6496,48.1216,48.1216,11272,0
+FMF.US,D,20241219,000000,48.3093,48.395,47.62,47.8,74277,0
+FMF.US,D,20241220,000000,47.6985,47.7099,47.41,47.64,29472,0
+FMF.US,D,20241223,000000,47.86,47.96,47.4601,47.7,13936,0
+FMF.US,D,20241224,000000,47.75,48.01,47.66,47.66,28117,0
+FMF.US,D,20241226,000000,47.775,48.14,47.66,47.7357,11883,0
+FMF.US,D,20241227,000000,47.6268,47.78,47.3908,47.77,8002,0
+FMF.US,D,20241230,000000,47.3841,47.7,47.015,47.385,33195,0
+FMF.US,D,20241231,000000,47.577147,47.86,47.38,47.58,28667,0
+FMF.US,D,20250102,000000,47.93,47.93,47.502,47.725,16350,0
+FMF.US,D,20250103,000000,48.19,48.43,47.9121,48.39,56764,0
+FMF.US,D,20250106,000000,47.946,48.23,47.7791,47.825,12405,0
+FMF.US,D,20250107,000000,47.9289,48.18,47.85,48.1,21139,0
+FMF.US,D,20250108,000000,48.045,48.06,47.77,47.89,15972,0
+FMF.US,D,20250110,000000,48.06,48.12,47.835,48.12,22118,0
+FMF.US,D,20250113,000000,48.17,48.17,47.76,47.88,17064,0
+FMF.US,D,20250114,000000,47.86,47.88,47.535,47.75,19836,0
+FMF.US,D,20250115,000000,47.72,48.03,47.6882,48.03,20240,0
+FMF.US,D,20250116,000000,47.8548,47.89,47.62,47.85,10179,0
+FMF.US,D,20250117,000000,48.19,48.2446,47.884,48.1003,12222,0
+FMF.US,D,20250121,000000,48.02,48.04,47.65,47.7115,12920,0
+FMF.US,D,20250122,000000,47.69,48.2,47.69,47.9828,57651,0
+FMF.US,D,20250123,000000,47.977,48.0023,47.6666,47.88,16116,0
+FMF.US,D,20250124,000000,47.7538,48.1699,47.7538,47.9904,37431,0
+FMF.US,D,20250127,000000,47.6811,47.93,47.59,47.91,19912,0
+FMF.US,D,20250128,000000,48.015,48.26,47.9363,48.26,14659,0
+FMF.US,D,20250129,000000,48.04,48.35,47.9017,48.21,16558,0
+FMF.US,D,20250130,000000,48.08,48.29,47.9601,48.241,17843,0
+FMF.US,D,20250131,000000,48.3288,48.4612,48.063,48.3614,14595,0
+FMF.US,D,20250203,000000,48.35,48.49,48.0001,48.1613,14089,0
+FMF.US,D,20250204,000000,47.94,48.15,47.5611,47.78,9940,0
+FMF.US,D,20250205,000000,47.52,47.78,47.41,47.78,26666,0
+FMF.US,D,20250206,000000,47.79,47.8058,47.31,47.61,28020,0
+FMF.US,D,20250207,000000,47.4457,47.79,47.4457,47.705,14398,0
+FMF.US,D,20250210,000000,48,48.36,47.73,48.29,42484,0
+FMF.US,D,20250211,000000,48.17,48.26,47.9401,48.26,26330,0
+FMF.US,D,20250212,000000,48.2356,48.31,48.13,48.2252,10781,0
+FMF.US,D,20250213,000000,47.99,48.06,47.8125,47.9094,13017,0
+FMF.US,D,20250214,000000,47.43,47.67,47.22,47.3203,11226,0
+FMF.US,D,20250218,000000,47.6,48.62,45.11,47.499,177544,0
+FMF.US,D,20250219,000000,47.63,47.64,47.27,47.3763,10695,0
+FMF.US,D,20250220,000000,47.3399,47.3399,46.96,47.0502,14798,0
+FMF.US,D,20250221,000000,46.8064,47.12,46.3913,46.6105,19961,0
+FMF.US,D,20250224,000000,46.717,47.08,46.717,47.08,23704,0
+FMF.US,D,20250225,000000,46.6,46.8,46.3087,46.552,41261,0
+FMF.US,D,20250226,000000,46.54,47.11,46.475,46.52,67060,0
+FMF.US,D,20250227,000000,47.0167,47.04,46.6924,46.8733,28694,0
+FMF.US,D,20250228,000000,47,47.0595,46.72,47.0307,19574,0
+FMF.US,D,20250303,000000,46.73,46.94,46.73,46.85,8990,0
+FMF.US,D,20250304,000000,46.7732,47.0298,46.69,46.935,63525,0
+FMF.US,D,20250305,000000,46.84,46.9399,46.69,46.7386,21460,0
+FMF.US,D,20250306,000000,46.3321,46.522,46.2081,46.3559,14031,0
+FMF.US,D,20250307,000000,46.33,46.615,46.2,46.4406,28653,0
+FMF.US,D,20250310,000000,46.03,46.3,46.01,46.23,35167,0
+FMF.US,D,20250311,000000,45.9887,46.2468,45.9101,46.1319,18752,0
+FMF.US,D,20250312,000000,46.2289,46.2995,45.93,46.075,9928,0
+FMF.US,D,20250313,000000,46.0812,46.1964,45.8006,45.94,20464,0
+FMF.US,D,20250314,000000,45.75,46.1,45.7201,46.015,14652,0
+FMF.US,D,20250317,000000,45.9442,45.96,45.77,45.87,12291,0
+FMF.US,D,20250318,000000,46,46.1,45.9001,46.0057,14881,0
+FMF.US,D,20250319,000000,46.155,46.4179,46.07,46.3014,17078,0
+FMF.US,D,20250320,000000,46.42,46.6274,46.2449,46.4399,16480,0
+FMF.US,D,20250321,000000,46.2222,46.61,46.2222,46.3813,18826,0
+FMF.US,D,20250324,000000,46.53,46.69,46.33,46.4,12658,0
+FMF.US,D,20250325,000000,46.71,46.7743,46.43,46.64,17158,0
+FMF.US,D,20250326,000000,46.63,46.63,46.3,46.4282,27574,0
+FMF.US,D,20250327,000000,46.02,46.31,46.01,46.16,23203,0
+FMF.US,D,20250328,000000,46.1271,46.36,46.0343,46.145,47423,0
+FMF.US,D,20250331,000000,46.205,46.4,46.11,46.12,35990,0
+FMF.US,D,20250401,000000,46.38,46.3899,46.0305,46.23,13052,0
+FMF.US,D,20250402,000000,46.267,46.56,46.24,46.4335,13609,0
+FMF.US,D,20250403,000000,45.9242,46.1049,45.87,46.005,9847,0
+FMF.US,D,20250404,000000,46.0499,46.05,45.65,45.8,26391,0
+FMF.US,D,20250407,000000,45.413,45.8,44.96,44.96,75087,0
+FMF.US,D,20250408,000000,45.225,45.51,45.0405,45.3209,30118,0
+FMF.US,D,20250409,000000,45.02,45.5399,44.9426,45.224,51577,0
+FMF.US,D,20250410,000000,45.1105,45.1684,44.66,44.9156,17330,0
+FMF.US,D,20250411,000000,44.75,45.11,44.6209,44.9,66720,0
+FMF.US,D,20250414,000000,44.899,45.1093,44.71,44.895,10763,0
+FMF.US,D,20250415,000000,45.11,45.24,44.85,45.03,14189,0
+FMF.US,D,20250416,000000,45.122,45.4699,45.07,45.2194,35522,0
+FMF.US,D,20250417,000000,45.2492,45.59,45.21,45.3435,69719,0
+FMF.US,D,20250421,000000,45.7203,45.9684,45.36,45.8358,16679,0
+FMF.US,D,20250422,000000,45.91,45.91,45.48,45.6267,21083,0
+FMF.US,D,20250423,000000,45.1994,45.48,44.9805,45.35,23162,0
+FMF.US,D,20250424,000000,45.54,45.54,45.1805,45.2913,17862,0
+FMF.US,D,20250425,000000,45.51,45.51,45.25,45.45,15834,0
+FMF.US,D,20250428,000000,45.39,45.72,45.39,45.5109,13012,0
+FMF.US,D,20250429,000000,45.575,45.66,45.34,45.485,14894,0
+FMF.US,D,20250430,000000,45.445,45.62,45.3229,45.3862,12308,0
+FMF.US,D,20250501,000000,45.38,45.41,45.08,45.1883,21341,0
+FMF.US,D,20250502,000000,44.69,45.0784,44.69,44.92,10880,0
+FMF.US,D,20250505,000000,44.89,45.25,44.87,45.1476,13986,0
+FMF.US,D,20250506,000000,45.2703,45.43,45.1501,45.295,9558,0
+FMF.US,D,20250507,000000,45.39,45.39,45.1,45.21,8973,0
+FMF.US,D,20250508,000000,45.22,45.4,44.98,45.15,19501,0
+FMF.US,D,20250509,000000,45.308,45.51,45.21,45.43,11431,0
+FMF.US,D,20250512,000000,44.73,45.16,44.64,44.82,36197,0
+FMF.US,D,20250513,000000,45.2582,45.38,44.99,45.2175,46964,0
+FMF.US,D,20250514,000000,45.18,45.29,44.9401,45.1,16513,0
+FMF.US,D,20250515,000000,44.9638,45.17,44.74,45,14193,0
+FMF.US,D,20250516,000000,44.7301,45.39,44.7301,45.1951,53991,0
+FMF.US,D,20250519,000000,45.13,45.4499,45.13,45.3266,14171,0
+FMF.US,D,20250520,000000,45.1827,45.354,45.06,45.1986,95452,0
+FMF.US,D,20250521,000000,45.2301,45.38,45.18,45.2853,7496,0
+FMF.US,D,20250522,000000,45.265887,45.45,44.86,44.86,33867,0
+FMF.US,D,20250523,000000,44.868095,45.29,44.0788,45.075,18486,0
+FMF.US,D,20250527,000000,45.1225,45.3264,44.9101,45.17,20889,0
+FMF.US,D,20250528,000000,45.0347,45.18,44.9005,45.14,13935,0
+FMF.US,D,20250529,000000,45.12,45.19,44.81,44.9,26591,0
+FMF.US,D,20250530,000000,45.2,45.2,44.8,44.9288,12889,0
+FMF.US,D,20250602,000000,44.825,45.15,44.7136,45.0469,7871,0
+FMF.US,D,20250603,000000,44.7,45.19,44.6,44.92,13983,0
+FMF.US,D,20250604,000000,45.0303,45.2995,44.85,45.035,6828,0
+FMF.US,D,20250605,000000,45.19,45.48,45.03,45.4,12237,0
+FMF.US,D,20250606,000000,45.37,45.5499,45.0726,45.24,9982,0
+FMF.US,D,20250609,000000,45.63,45.68,45.33,45.5631,10883,0
+FMF.US,D,20250610,000000,45.625,45.81,45.5064,45.81,7525,0
+FMF.US,D,20250611,000000,45.3838,45.85,45.38,45.6547,12623,0
+FMF.US,D,20250612,000000,45.6,45.86,45.6,45.7375,18007,0
+FMF.US,D,20250613,000000,45.7,45.88,45.39,45.582,10377,0
+FMF.US,D,20250616,000000,45.63,46.16,45.5,45.9935,29934,0
+FMF.US,D,20250617,000000,45.775,45.775,45.179,45.2133,8129,0
+FMF.US,D,20250618,000000,45.105,45.28,44.8288,44.9608,9616,0
+FMF.US,D,20250620,000000,45.0262,45.0262,44.59,44.82,8736,0
+FMF.US,D,20250623,000000,44.905,45.2272,44.6801,44.9219,24055,0
+FMF.US,D,20250624,000000,45.12,45.18,44.7874,45.1614,17619,0
+FMF.US,D,20250625,000000,45.15,45.19,44.89,45.0399,9393,0
+FMF.US,D,20250626,000000,44.975,45.42,44.81,45.1594,12176,0
+FMF.US,D,20250627,000000,44.71,45.11,44.71,44.79,107472,0
+FMF.US,D,20250630,000000,45.126642,45.55,44.9825,45.21,18127,0
+FMF.US,D,20250701,000000,45.48,45.48,45.1,45.2048,10799,0
+FMF.US,D,20250702,000000,45.2001,45.59,45.13,45.2396,16123,0
+FMF.US,D,20250703,000000,45.11,45.2976,45.0505,45.185,9192,0
+FMF.US,D,20250707,000000,45.24,45.61,45.08,45.4029,15456,0
+FMF.US,D,20250708,000000,45.64,45.95,45.46,45.8705,15202,0
+FMF.US,D,20250709,000000,46.04,46.17,45.8001,45.8829,12386,0
+FMF.US,D,20250710,000000,45.74,45.74,45.3723,45.58,11402,0
+FMF.US,D,20250711,000000,45.645,46.1731,45.6387,46.0232,9330,0
+FMF.US,D,20250714,000000,45.735,45.89,45.63,45.7794,9471,0
+FMF.US,D,20250715,000000,45.88,45.89,45.44,45.615,19851,0
+FMF.US,D,20250716,000000,45.5059,45.72,45.38,45.678,8409,0
+FMF.US,D,20250717,000000,45.5277,46.02,45.475,45.94,37846,0
+FMF.US,D,20250718,000000,46.01,46.03,45.5123,45.59,19393,0
+FMF.US,D,20250721,000000,45.953,46.36,45.94,46.225,47032,0
+FMF.US,D,20250722,000000,46.1105,46.32,45.94,46.1962,22380,0
+FMF.US,D,20250723,000000,46.2841,48.1,46.2841,46.8221,12746,0
+FMF.US,D,20250724,000000,46.64,46.8,45.02,46.46,26470,0
+FMF.US,D,20250725,000000,46.57,46.74,46.43,46.62,17631,0
+FMF.US,D,20250728,000000,46.4256,46.6,46.34,46.4745,19677,0
+FMF.US,D,20250729,000000,46.67,46.805,46.41,46.8033,19525,0
+FMF.US,D,20250730,000000,46.75,47.99,46,46.5539,16716,0
+FMF.US,D,20250731,000000,46.56,46.7,46.1224,46.185,13833,0
+FMF.US,D,20250801,000000,45.8727,46.22,45.82,45.9656,7389,0
+FMF.US,D,20250804,000000,46.1314,46.42,46.0201,46.2811,17102,0
+FMF.US,D,20250805,000000,46.49,46.6899,46.31,46.57,10015,0
+FMF.US,D,20250806,000000,46.81,48.9378,46.64,46.64,18107,0
+FMF.US,D,20250807,000000,46.6565,46.96,46.54,46.8409,10515,0
+FMF.US,D,20250808,000000,47.1,47.11,46.8005,46.94,9548,0
+FMF.US,D,20250811,000000,46.9,46.95,46.66,46.7871,14960,0
+FMF.US,D,20250812,000000,47.1492,47.37,47.023,47.195,8200,0
+FMF.US,D,20250813,000000,47.4,47.4,46.9801,47.205,32742,0
+FMF.US,D,20250814,000000,46.9294,47.2589,46.9294,47.1574,14574,0
+FMF.US,D,20250815,000000,47.19,47.47,47.04,47.3948,11651,0
+FMF.US,D,20250818,000000,47.3,47.5595,47.09,47.375,18158,0
+FMF.US,D,20250819,000000,47.39,47.55,47.3092,47.39,16605,0
+FMF.US,D,20250820,000000,47.3166,47.5499,47.15,47.3506,20437,0
+FMF.US,D,20250821,000000,47.3684,47.55,47.27,47.455,7376,0
+FMF.US,D,20250822,000000,47.55,48.2,47.38,48.169,29738,0
+FMF.US,D,20250825,000000,48.02,48.0881,47.805,47.975,14994,0
+FMF.US,D,20250826,000000,47.88,48.0015,47.57,47.7452,12281,0
+FMF.US,D,20250827,000000,47.9,48.0581,47.67,47.93,11347,0
+FMF.US,D,20250828,000000,48.04,48.1477,47.67,47.95,15295,0
+FMF.US,D,20250829,000000,47.65,47.8099,47.43,47.601,7924,0
+FMF.US,D,20250902,000000,47.97,48.08,47.81,47.97,19039,0
+FMF.US,D,20250903,000000,47.88,47.9775,47.6674,47.86,12762,0
+FMF.US,D,20250904,000000,48.02,48.02,47.79,47.87,10093,0
+FMF.US,D,20250905,000000,47.7397,47.89,47.53,47.7459,22366,0
+FMF.US,D,20250908,000000,48.02,48.02,47.67,47.72,8735,0
+FMF.US,D,20250909,000000,47.7541,47.8478,47.5525,47.6812,5739,0
+FMF.US,D,20250910,000000,48.13,48.1397,47.8468,47.995,7336,0
+FMF.US,D,20250911,000000,48,48.19,47.87,48.1781,12147,0
+FMF.US,D,20250912,000000,48.1,48.27,47.94,48.0597,8803,0
+FMF.US,D,20250915,000000,48.185,48.509,48.002,48.49,9053,0
+FMF.US,D,20250916,000000,48.27,48.27,48.035,48.0952,11745,0
+FMF.US,D,20250917,000000,47.41,48.11,47.3901,47.995,16492,0
+FMF.US,D,20250918,000000,47.835,48.4236,47.835,48.1532,11734,0
+FMF.US,D,20250919,000000,48.2591,48.3599,48.07,48.3084,9477,0
+FMF.US,D,20250922,000000,48.49,48.76,48.28,48.745,13478,0
+FMF.US,D,20250923,000000,48.85,48.95,48.421,48.5798,12628,0
+FMF.US,D,20250924,000000,48.47,48.7264,48.3736,48.56,17545,0
+FMF.US,D,20250925,000000,48.18,48.2097,47.9001,48.055,9611,0
+FMF.US,D,20250926,000000,48.06,48.6795,48.06,48.563,7765,0
+FMF.US,D,20250929,000000,48.61,48.68,48.293,48.46,21905,0
+FMF.US,D,20250930,000000,48.37,48.82,48.3479,48.6999,14182,0
+FMF.US,D,20251001,000000,49.0794,49.13,48.51,48.765,21759,0
+FMF.US,D,20251002,000000,48.5736,48.7069,48.1569,48.459,22226,0
+FMF.US,D,20251003,000000,48.5336,49.23,48.5336,48.92,21173,0
+FMF.US,D,20251006,000000,49.0063,49.31,48.65,49.135,26602,0
+FMF.US,D,20251007,000000,48.895,49.1589,48.79,48.79,14906,0
+FMF.US,D,20251008,000000,49.35,49.48,49.0371,49.28,18210,0
+FMF.US,D,20251009,000000,49.41,50.233,49.1506,49.2247,9594,0
+FMF.US,D,20251010,000000,49.262,49.262,48.59,48.7,7922,0
+FMF.US,D,20251013,000000,49.11,49.6467,49.11,49.48,7074,0
+FMF.US,D,20251014,000000,48.88,49.825,48.87,49.3375,12233,0
+FMF.US,D,20251015,000000,49.47,49.65,49.2732,49.609,11621,0
+FMF.US,D,20251016,000000,49.575,49.8138,49.4435,49.555,8773,0
+FMF.US,D,20251017,000000,49.29,49.55,49.1641,49.335,10743,0
+FMF.US,D,20251020,000000,49.292,49.59,49.292,49.4802,11025,0
+FMF.US,D,20251021,000000,49.21,49.535,49.1786,49.3447,9221,0
+FMF.US,D,20251022,000000,49.45,49.45,49.16,49.295,11038,0
+FMF.US,D,20251023,000000,49.58,49.69,49.1936,49.31,24946,0
+FMF.US,D,20251024,000000,49.25,49.36,48.96,49.105,11689,0
+FMF.US,D,20251027,000000,48.91,48.94,48.65,48.887,15081,0
+FMF.US,D,20251028,000000,48.66,48.73,48.43,48.53,15640,0
+FMF.US,D,20251029,000000,48.7,48.77,48.2701,48.4241,21862,0
+FMF.US,D,20251030,000000,48.3538,48.77,48.3538,48.5617,93643,0
+FMF.US,D,20251031,000000,48.82,48.82,48.3401,48.3413,22643,0
+FMF.US,D,20251103,000000,48.515,48.65,48.28,48.31,10988,0
+FMF.US,D,20251104,000000,48.34,48.46,48.05,48.06,15235,0
+FMF.US,D,20251105,000000,48.39,48.39,48.13,48.2749,14077,0
+FMF.US,D,20251106,000000,48.375,48.51,48.12,48.3263,14262,0
+FMF.US,D,20251107,000000,48.3135,48.56,48.14,48.4615,23746,0
+FMF.US,D,20251110,000000,48.81,49.08,48.5,49.0266,13781,0
+FMF.US,D,20251111,000000,49.075,49.47,48.9,49.1439,16568,0
+FMF.US,D,20251112,000000,49.39,49.39,49,49.1352,13947,0
+FMF.US,D,20251113,000000,49.13,49.24,48.69,48.8456,23465,0
+FMF.US,D,20251114,000000,48.43,48.88,48.38,48.6816,16237,0
+FMF.US,D,20251117,000000,48.6657,48.72,48.3501,48.4793,15818,0
+FMF.US,D,20251118,000000,48.2792,48.7,48.05,48.5211,15472,0
+FMF.US,D,20251119,000000,48.66,48.88,48.4387,48.8125,16277,0
+FMF.US,D,20251120,000000,48.95,49.87,48.3124,48.4638,182566,0
+FMF.US,D,20251121,000000,48.29,48.405,47.9797,48.26,60990,0
+FMF.US,D,20251124,000000,48.31,52.44,48.06,48.4872,45975,0
+FMF.US,D,20251125,000000,48.46,48.6999,48.22,48.37,13236,0
+FMF.US,D,20251126,000000,48.45,48.79,48.45,48.65,14262,0
+FMF.US,D,20251128,000000,48.656,48.91,48.656,48.7308,8754,0
+FMF.US,D,20251201,000000,48.555,48.7,48.5049,48.625,27842,0
+FMF.US,D,20251202,000000,48.61,48.71,48.5,48.7,55391,0
+FMF.US,D,20251203,000000,48.7,48.7,48.47,48.671,11299,0
+FMF.US,D,20251204,000000,48.6986,48.92,48.59,48.92,27779,0
+FMF.US,D,20251205,000000,48.84,48.9,48.59,48.675,21866,0
+FMF.US,D,20251208,000000,48.1664,48.48,48.1664,48.48,24335,0
+FMF.US,D,20251209,000000,48.1701,48.46,48.1701,48.42,10386,0
+FMF.US,D,20251210,000000,48.1732,48.47,48.07,48.47,18302,0
+FMF.US,D,20251211,000000,48.365,48.84,48.23,48.76,23145,0
+FMF.US,D,20251212,000000,48.61,48.7,48.151,48.3286,20344,0
+FMF.US,D,20251215,000000,48.6197,48.762,48.5,48.725,20076,0
+FMF.US,D,20251216,000000,46.73,46.85,46.52,46.67,40089,0
+FMF.US,D,20251217,000000,46.7,46.9499,46.61,46.61,21758,0
+FMF.US,D,20251218,000000,46.79,46.84,46.49,46.702,22317,0
+FMF.US,D,20251219,000000,46.86,46.96,46.76,46.89,12100,0
+FMF.US,D,20251222,000000,46.68,46.95,46.68,46.84,27346,0
+FMF.US,D,20251223,000000,46.7495,46.95,46.6464,46.95,23492,0
+FMF.US,D,20251224,000000,46.722,46.75,46.5852,46.7,7219,0
+FMF.US,D,20251226,000000,47.0031,47.0399,46.6901,46.865,12033,0
+FMF.US,D,20251229,000000,46.74,46.793,46.42,46.793,14101,0
+FMF.US,D,20251230,000000,46.9025,47.07,46.75,47.07,39955,0
+FMF.US,D,20251231,000000,46.98,47.15,46.77,47.05,74651,0
+FMF.US,D,20260102,000000,47.25,47.44,47.15,47.44,44115,0
+FMF.US,D,20260105,000000,47.5999,47.65,47.37,47.65,21306,0
+FMF.US,D,20260106,000000,47.48,47.7,47.3546,47.64,25415,0
+FMF.US,D,20260107,000000,47.305,47.5499,47.2499,47.27,15883,0
+FMF.US,D,20260108,000000,47.6,47.7599,47.41,47.647,17233,0
+FMF.US,D,20260109,000000,47.97,48.24,47.86,48.24,20337,0
+FMF.US,D,20260112,000000,48.16,48.52,48.035,48.28,25813,0
+FMF.US,D,20260113,000000,48.78,48.78,48.32,48.37,18025,0
+FMF.US,D,20260114,000000,48.435,48.76,48.43,48.76,13854,0
+FMF.US,D,20260115,000000,48.5894,48.91,48.53,48.8199,19629,0
+FMF.US,D,20260116,000000,48.69,48.69,48.2672,48.6,14381,0
+FMF.US,D,20260120,000000,47.78,48.3699,47.78,48.06,31297,0
+FMF.US,D,20260121,000000,47.996,48.485,47.996,48.12,17235,0
+FMF.US,D,20260122,000000,48.1186,48.5561,48.05,48.4247,23447,0
+FMF.US,D,20260123,000000,48.377,48.49,48.09,48.28,83889,0
+FMF.US,D,20260126,000000,48.345,48.53,48.23,48.48,37027,0
+FMF.US,D,20260127,000000,48.39,48.77,48.2485,48.46,14786,0
+FMF.US,D,20260128,000000,48.68,49,48.42,48.68,16865,0
+FMF.US,D,20260129,000000,49.44,49.615,48.51,48.64,17577,0
+FMF.US,D,20260130,000000,48.71,49.43,48.02,48.16,22357,0
+FMF.US,D,20260202,000000,48.43,48.67,48.2321,48.46,60357,0
+FMF.US,D,20260203,000000,48.9199,48.9199,48.59,48.86,39346,0
+FMF.US,D,20260204,000000,49.09,49.21,48.62,49.12,15258,0
+FMF.US,D,20260205,000000,48.6,48.6,47.15,48.29,19341,0
+FMF.US,D,20260206,000000,48.6855,49.2799,48.6855,49.195,25377,0
+FMF.US,D,20260209,000000,49.411,49.6849,49.17,49.6849,15026,0
+FMF.US,D,20260210,000000,49.54,49.63,49.22,49.6,25851,0
+FMF.US,D,20260211,000000,49.63,49.7799,49.53,49.75,26344,0
+FMF.US,D,20260212,000000,49.3035,49.4299,48.6,48.6,16145,0
+FMF.US,D,20260213,000000,48.82,49.01,48.48,48.81,24762,0
+FMF.US,D,20260217,000000,49.0299,49.25,48.71,49.1,15821,0
+FMF.US,D,20260218,000000,49.545,49.78,49.24,49.5244,10135,0
diff --git a/daily/us/nyse etfs/1/fpag.us.txt b/daily/us/nyse etfs/1/fpag.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a87e41d6d1cca2a14c431f7f99fb9005099264d3
--- /dev/null
+++ b/daily/us/nyse etfs/1/fpag.us.txt	
@@ -0,0 +1,1045 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FPAG.US,D,20211220,000000,24.2351,24.5037,24.2351,24.5037,41759.405159929,0
+FPAG.US,D,20211221,000000,24.4185,24.9488,24.4185,24.9081,3476.4195337758,0
+FPAG.US,D,20211222,000000,24.81,24.927,24.7604,24.927,605.2964945634,0
+FPAG.US,D,20211223,000000,25.1867,25.2659,25.1867,25.2659,807.06199275119,0
+FPAG.US,D,20211227,000000,25.3948,25.4643,25.375,25.4643,1716.0155620872,0
+FPAG.US,D,20211228,000000,25.4444,25.4493,25.4345,25.4345,605.2964945634,0
+FPAG.US,D,20211229,000000,25.375,25.4156,25.3651,25.4156,504.4137454695,0
+FPAG.US,D,20211230,000000,25.5038,25.5633,25.4741,25.4741,3936.4448696439,0
+FPAG.US,D,20211231,000000,25.4543,25.4543,25.4444,25.4444,1373.014215168,0
+FPAG.US,D,20220103,000000,25.5435,25.6248,25.5435,25.6248,6247.6686513852,0
+FPAG.US,D,20220104,000000,25.8399,25.8399,25.7407,25.7725,262416.20694305,0
+FPAG.US,D,20220105,000000,25.712,25.722,25.1669,25.2561,6112.4857675994,0
+FPAG.US,D,20220106,000000,25.4444,26.0679,25.2858,25.6168,24263.309984573,0
+FPAG.US,D,20220107,000000,25.375,25.4196,25.1569,25.3056,2816.6463547017,0
+FPAG.US,D,20220110,000000,25.0518,25.2362,25.0479,25.2362,14737.960815128,0
+FPAG.US,D,20220111,000000,25.2858,25.608,25.2858,25.608,5847.1641374824,0
+FPAG.US,D,20220112,000000,25.8201,25.8419,25.8201,25.8419,341.99251942832,0
+FPAG.US,D,20220113,000000,25.8399,25.8399,25.4741,25.4741,3432.0311241745,0
+FPAG.US,D,20220114,000000,25.5931,25.7022,25.5931,25.7022,504.4137454695,0
+FPAG.US,D,20220118,000000,25.4741,25.4741,25.3354,25.3512,655.73786911034,0
+FPAG.US,D,20220119,000000,25.3899,25.3899,25.3156,25.3156,1766.4569366342,0
+FPAG.US,D,20220120,000000,25.0479,25.0479,24.9785,24.9785,221.94204800658,0
+FPAG.US,D,20220121,000000,24.6712,24.7009,24.5027,24.5622,1211.6018166177,0
+FPAG.US,D,20220124,000000,23.9555,24.8793,23.789,24.8793,13822.954280846,0
+FPAG.US,D,20220125,000000,23.9575,24.2153,23.9575,24.1111,2478.6891452371,0
+FPAG.US,D,20220126,000000,24.3243,24.4581,24.2351,24.3738,3232.2832809685,0
+FPAG.US,D,20220127,000000,24.354,24.3738,23.8187,23.8277,1314.5022206935,0
+FPAG.US,D,20220128,000000,23.67,24.3263,23.67,24.2063,6013.6206734873,0
+FPAG.US,D,20220131,000000,24.7456,24.7456,24.7456,24.7456,10.08827490939,0
+FPAG.US,D,20220201,000000,24.9488,25.3948,24.9488,25.3304,10319.296404815,0
+FPAG.US,D,20220202,000000,25.2957,25.8002,25.2264,25.3799,71121.329283708,0
+FPAG.US,D,20220203,000000,24.919,25.0082,24.582,24.6613,12475.160752951,0
+FPAG.US,D,20220204,000000,24.7099,24.8893,24.5027,24.8159,15441.113576312,0
+FPAG.US,D,20220207,000000,24.6712,24.7446,24.6414,24.6613,6657.2526127064,0
+FPAG.US,D,20220208,000000,24.7554,24.9587,24.7208,24.9091,3759.9000587296,0
+FPAG.US,D,20220209,000000,25.2561,25.4146,25.2561,25.3948,10166.963453683,0
+FPAG.US,D,20220210,000000,25.2164,25.3651,24.8496,24.8496,7338.2111690902,0
+FPAG.US,D,20220211,000000,24.9488,24.9785,24.2747,24.3342,8761.6667588051,0
+FPAG.US,D,20220214,000000,24.3243,24.3243,24.3243,24.3243,81.715026766058,0
+FPAG.US,D,20220215,000000,24.7009,24.8199,24.7009,24.7911,1251.9549162553,0
+FPAG.US,D,20220216,000000,24.7703,24.9368,24.7703,24.9368,3027.4913003079,0
+FPAG.US,D,20220217,000000,24.6217,24.6217,24.1954,24.3917,4074.6542359026,0
+FPAG.US,D,20220218,000000,24.2747,24.3243,24.2113,24.2113,1943.0017475485,0
+FPAG.US,D,20220222,000000,23.789,24.0814,23.789,23.9427,3876.9240476785,0
+FPAG.US,D,20220223,000000,24.2251,24.2251,23.5313,23.5313,6758.1353618003,0
+FPAG.US,D,20220224,000000,23.0565,24.245,23.0267,23.7682,25632.288889778,0
+FPAG.US,D,20220225,000000,23.7593,24.2251,23.7593,24.1964,3248.4245208236,0
+FPAG.US,D,20220228,000000,23.8842,24.0021,23.8584,24.0021,3663.0526195995,0
+FPAG.US,D,20220301,000000,23.779,24.0764,23.4133,23.5313,6554.3522086306,0
+FPAG.US,D,20220302,000000,23.8385,24.2351,23.8167,23.898,140632.56989187,0
+FPAG.US,D,20220303,000000,23.5808,23.7097,23.3737,23.4926,24215.8950925,0
+FPAG.US,D,20220304,000000,23.215,23.215,22.7888,22.8781,6968.9803074066,0
+FPAG.US,D,20220307,000000,22.5212,22.5609,22.1743,22.2536,8466.08030396,0
+FPAG.US,D,20220308,000000,22.0256,22.7988,22.0256,22.3368,4166.457537578,0
+FPAG.US,D,20220309,000000,22.9375,23.2448,22.9375,23.0961,3357.377889845,0
+FPAG.US,D,20220310,000000,23.007,23.007,22.6599,22.8781,1617.1504679752,0
+FPAG.US,D,20220311,000000,23.0664,23.0664,22.652,22.652,3268.6010706423,0
+FPAG.US,D,20220314,000000,22.5906,22.7096,22.3328,22.3825,4702.1449352666,0
+FPAG.US,D,20220315,000000,22.4865,23.0367,22.4865,22.8483,2093.3170436984,0
+FPAG.US,D,20220316,000000,22.9455,23.6494,22.9455,23.6494,3637.831932326,0
+FPAG.US,D,20220317,000000,23.7305,23.8395,23.7305,23.8255,11036.572750873,0
+FPAG.US,D,20220318,000000,23.8594,24.3748,23.8395,24.1766,66205.312920362,0
+FPAG.US,D,20220321,000000,23.8495,24.0178,23.7305,23.9083,4369.2318632568,0
+FPAG.US,D,20220322,000000,24.2658,24.2856,24.2658,24.2751,632.53483681875,0
+FPAG.US,D,20220323,000000,24.0179,24.0179,23.8594,23.8594,768.72654809551,0
+FPAG.US,D,20220324,000000,23.9784,24.0697,23.9784,24.0697,3102.1445346374,0
+FPAG.US,D,20220325,000000,24.1468,24.2856,24.0814,24.1742,10154.857523791,0
+FPAG.US,D,20220328,000000,24.1468,24.2096,24.1171,24.2096,433.79582110377,0
+FPAG.US,D,20220329,000000,24.5434,24.6821,24.5434,24.6073,1494.0735140806,0
+FPAG.US,D,20220330,000000,24.4165,24.4442,24.3748,24.4292,826.22971507903,0
+FPAG.US,D,20220331,000000,24.2063,24.7119,24.0817,24.0817,17990.420645915,0
+FPAG.US,D,20220401,000000,24.3748,24.3748,24.0774,24.2485,4349.055313438,0
+FPAG.US,D,20220404,000000,24.3668,24.3668,24.3668,24.3668,6.052964945634,0
+FPAG.US,D,20220405,000000,24.0676,24.127,23.9851,23.9851,2143.7584182454,0
+FPAG.US,D,20220406,000000,23.6463,23.6463,23.5421,23.6388,2022.6991193327,0
+FPAG.US,D,20220407,000000,23.4282,23.8297,23.4282,23.5521,2299.11785185,0
+FPAG.US,D,20220408,000000,23.6116,23.6413,23.4949,23.4949,1516.2677188813,0
+FPAG.US,D,20220411,000000,23.4034,23.4232,23.2614,23.2614,655.73786911034,0
+FPAG.US,D,20220412,000000,23.5124,23.5124,23.1569,23.1569,427.74285615813,0
+FPAG.US,D,20220413,000000,23.5124,23.5421,23.468,23.468,610.34063201809,0
+FPAG.US,D,20220414,000000,23.4728,23.4728,23.2141,23.2141,1023.9599033031,0
+FPAG.US,D,20220418,000000,23.3737,23.3836,23.2,23.2,1861.2867207824,0
+FPAG.US,D,20220419,000000,23.3539,23.6215,23.3539,23.5354,5524.3393403819,0
+FPAG.US,D,20220420,000000,23.4529,23.4529,23.319,23.319,736.44406838546,0
+FPAG.US,D,20220421,000000,23.4331,23.4331,22.8658,22.8658,1413.3673148055,0
+FPAG.US,D,20220422,000000,22.8285,22.8285,22.3708,22.3708,4723.3303125764,0
+FPAG.US,D,20220425,000000,22.1048,22.4419,22.0256,22.4419,11212.108734296,0
+FPAG.US,D,20220426,000000,22.1446,22.1743,21.804,21.804,12921.062503946,0
+FPAG.US,D,20220427,000000,21.7282,21.9809,21.6688,21.7896,4680.9595579569,0
+FPAG.US,D,20220428,000000,21.9067,22.323,21.8917,22.2635,5245.9029528828,0
+FPAG.US,D,20220429,000000,22.1346,22.4122,21.611,21.611,6498.866696629,0
+FPAG.US,D,20220502,000000,21.6785,21.9165,21.52,21.9165,13591.932785421,0
+FPAG.US,D,20220503,000000,21.9067,22.0206,21.9067,21.955,726.35579347607,0
+FPAG.US,D,20220504,000000,21.9512,22.6204,21.9512,22.6204,1519.2942013541,0
+FPAG.US,D,20220505,000000,22.0256,22.0256,21.7282,21.7813,6327.3660231694,0
+FPAG.US,D,20220506,000000,21.7282,21.7381,21.3912,21.6489,2287.0119219587,0
+FPAG.US,D,20220509,000000,21.4176,21.4176,20.9747,20.9848,63383.622428206,0
+FPAG.US,D,20220510,000000,21.0715,21.0715,21.0715,21.0715,9.0794474184509,0
+FPAG.US,D,20220511,000000,21.3119,21.3119,20.8586,20.8586,1201.5135417083,0
+FPAG.US,D,20220512,000000,20.7469,20.8844,20.6577,20.8844,4448.929235041,0
+FPAG.US,D,20220513,000000,21.4606,21.5399,21.4606,21.5399,2280.9589570131,0
+FPAG.US,D,20220516,000000,21.4506,21.5051,21.369,21.369,516.51967536076,0
+FPAG.US,D,20220517,000000,22.0385,22.0385,22.0385,22.0385,12.105929891268,0
+FPAG.US,D,20220518,000000,21.3019,21.3019,21.2425,21.2425,1194.4517492718,0
+FPAG.US,D,20220519,000000,21.3664,21.3763,21.3664,21.3714,404.53982386654,0
+FPAG.US,D,20220520,000000,21.188,21.3614,20.96,21.3614,2687.5164358615,0
+FPAG.US,D,20220523,000000,21.5002,21.5508,21.5002,21.5508,231.02149542503,0
+FPAG.US,D,20220524,000000,21.3217,21.3217,21.0243,21.2706,1235.8136764003,0
+FPAG.US,D,20220525,000000,21.4407,21.4878,21.3614,21.4878,3228.2479710048,0
+FPAG.US,D,20220526,000000,21.857,22.0157,21.8567,21.9929,3399.7486444644,0
+FPAG.US,D,20220527,000000,22.313,22.3677,22.2734,22.3677,10673.394854135,0
+FPAG.US,D,20220531,000000,22.5835,22.5835,22.4469,22.4469,757.62944569518,0
+FPAG.US,D,20220601,000000,22.4472,22.4472,22.0652,22.1941,6610.8465481232,0
+FPAG.US,D,20220602,000000,22.2734,22.6104,22.2635,22.6104,3349.3072699175,0
+FPAG.US,D,20220603,000000,22.2536,22.2932,22.2461,22.2461,2520.0510723656,0
+FPAG.US,D,20220606,000000,22.3785,22.3785,22.3785,22.3785,3.026482472817,0
+FPAG.US,D,20220607,000000,22.5192,22.5192,22.5192,22.5192,1.008827490939,0
+FPAG.US,D,20220608,000000,22.432,22.432,22.432,22.432,127.11226385831,0
+FPAG.US,D,20220609,000000,21.9264,21.9264,21.9264,21.9264,202.77432567874,0
+FPAG.US,D,20220610,000000,21.5894,21.5894,21.1935,21.2325,1988.3989846408,0
+FPAG.US,D,20220613,000000,20.6675,20.6675,20.2611,20.2764,7104.1631911924,0
+FPAG.US,D,20220614,000000,20.2711,20.4098,20.0729,20.1744,857.50336729814,0
+FPAG.US,D,20220615,000000,20.4399,20.74,20.4234,20.5593,1395.6946795272,0
+FPAG.US,D,20220616,000000,19.8729,19.9626,19.7662,19.7662,5733.2849739888,0
+FPAG.US,D,20220617,000000,19.7533,20.0723,19.7533,19.9971,3417.4953835152,0
+FPAG.US,D,20220621,000000,20.3147,20.3147,20.2854,20.2854,3264.9823775568,0
+FPAG.US,D,20220622,000000,20.1022,20.3015,20.1022,20.1988,3131.5334973432,0
+FPAG.US,D,20220623,000000,20.2616,20.2616,20.0174,20.1527,16727.265278503,0
+FPAG.US,D,20220624,000000,20.7101,21.8562,20.7101,21.4077,9019.3382273688,0
+FPAG.US,D,20220627,000000,20.9493,20.9593,20.8577,20.8577,1508.0726839176,0
+FPAG.US,D,20220628,000000,21.029,21.039,20.5168,20.5168,2194.3812107304,0
+FPAG.US,D,20220629,000000,20.6005,20.6005,20.4509,20.4709,1241.1749234904,0
+FPAG.US,D,20220630,000000,20.2218,20.4211,20.2218,20.25,3163.6414985976,0
+FPAG.US,D,20220701,000000,20.2018,20.3911,20.2018,20.3911,913.071285672,0
+FPAG.US,D,20220705,000000,20.3376,20.3376,20.3376,20.3376,2.0067500784,0
+FPAG.US,D,20220706,000000,20.3712,20.3712,20.3251,20.3251,401.35001568,0
+FPAG.US,D,20220707,000000,20.7099,20.73,20.6902,20.7162,421.417516464,0
+FPAG.US,D,20220708,000000,20.7251,20.7699,20.0922,20.7133,71425.252165452,0
+FPAG.US,D,20220711,000000,20.3364,20.4111,20.2716,20.2726,16306.851137078,0
+FPAG.US,D,20220712,000000,20.3065,20.4609,20.2218,20.2867,655.2039005976,0
+FPAG.US,D,20220713,000000,20.0822,20.3314,20.0822,20.228,8028.0036886392,0
+FPAG.US,D,20220714,000000,19.7234,20.0424,19.7214,20.0039,17571.10368647,0
+FPAG.US,D,20220715,000000,20.2616,20.4808,20.1121,20.4522,11718.417082817,0
+FPAG.US,D,20220718,000000,20.7699,20.7699,20.475,20.475,4794.1259372976,0
+FPAG.US,D,20220719,000000,20.9991,21.151,20.9941,21.151,443.4917673264,0
+FPAG.US,D,20220720,000000,21.1486,21.3279,21.1486,21.2803,1960.5948265968,0
+FPAG.US,D,20220721,000000,21.1985,21.4757,21.1985,21.4757,256.8640100352,0
+FPAG.US,D,20220722,000000,21.3679,21.3679,21.1486,21.2099,1505.0625588,0
+FPAG.US,D,20220725,000000,21.2682,21.2843,21.2682,21.2843,1654.5654396408,0
+FPAG.US,D,20220726,000000,21.0689,21.0689,20.9642,20.996,1153.88129508,0
+FPAG.US,D,20220727,000000,21.3579,21.7167,21.3081,21.6861,2256.5904631608,0
+FPAG.US,D,20220728,000000,21.5772,21.6049,21.2184,21.6049,903.03753528,0
+FPAG.US,D,20220729,000000,21.8081,21.8081,21.8081,21.8081,20.067500784,0
+FPAG.US,D,20220801,000000,21.6469,21.7665,21.5921,21.6877,501.6875196,0
+FPAG.US,D,20220802,000000,21.5225,21.5225,21.5225,21.5225,839.8249078104,0
+FPAG.US,D,20220803,000000,21.7765,21.9958,21.7765,21.9958,401.35001568,0
+FPAG.US,D,20220804,000000,22.1004,22.1652,22.1004,22.1096,4491.1066754592,0
+FPAG.US,D,20220805,000000,22.0057,22.0314,21.916,22.0314,451.51876764,0
+FPAG.US,D,20220808,000000,22.2631,22.2631,22.0531,22.0531,5481.4378391496,0
+FPAG.US,D,20220809,000000,21.916,21.936,21.8639,21.8639,2107.08758232,0
+FPAG.US,D,20220810,000000,22.4402,22.4442,22.4191,22.4191,3034.2061185408,0
+FPAG.US,D,20220811,000000,22.6436,22.6535,22.514,22.5324,961.2332875536,0
+FPAG.US,D,20220812,000000,22.8229,22.8486,22.8082,22.8486,841.8316578888,0
+FPAG.US,D,20220815,000000,22.8409,22.8471,22.8409,22.8471,210.708758232,0
+FPAG.US,D,20220816,000000,22.9065,22.9065,22.9065,22.9065,21.0708758232,0
+FPAG.US,D,20220817,000000,22.4941,22.6735,22.4841,22.5654,1911.429449676,0
+FPAG.US,D,20220818,000000,22.4492,22.5757,22.4492,22.5341,692.328777048,0
+FPAG.US,D,20220819,000000,22.2001,22.235,22.1752,22.2116,5725.2579736752,0
+FPAG.US,D,20220822,000000,21.7466,21.7566,21.6188,21.6188,230.776259016,0
+FPAG.US,D,20220823,000000,21.7267,21.7267,21.6122,21.6122,13746.23803704,0
+FPAG.US,D,20220824,000000,21.7167,21.7665,21.6071,21.652,12222.111352495,0
+FPAG.US,D,20220825,000000,21.8661,22.0383,21.8661,22.0383,377.2690147392,0
+FPAG.US,D,20220826,000000,21.6469,21.6469,21.2663,21.2663,1208.0635471968,0
+FPAG.US,D,20220829,000000,21.1375,21.1375,21.1375,21.1375,20.067500784,0
+FPAG.US,D,20220830,000000,20.8755,20.9065,20.8755,20.9065,120.405004704,0
+FPAG.US,D,20220831,000000,20.8945,20.8945,20.8326,20.8326,1224.117547824,0
+FPAG.US,D,20220901,000000,20.7162,20.7162,20.7162,20.7162,20.067500784,0
+FPAG.US,D,20220902,000000,20.8696,21.0539,20.5706,20.5751,3375.3536318688,0
+FPAG.US,D,20220906,000000,20.6403,20.6603,20.4585,20.4585,2208.4284612792,0
+FPAG.US,D,20220907,000000,20.8495,20.8495,20.8459,20.8459,1978.6555773024,0
+FPAG.US,D,20220908,000000,20.899,20.899,20.899,20.899,20.067500784,0
+FPAG.US,D,20220909,000000,21.1486,21.3341,21.1486,21.3341,9231.05036064,0
+FPAG.US,D,20220912,000000,21.5572,21.5905,21.4976,21.5905,1205.0534220792,0
+FPAG.US,D,20220913,000000,21.5572,21.5572,20.6723,20.6723,1.0033750392,0
+FPAG.US,D,20220914,000000,20.6204,20.7405,20.6005,20.7405,396.333140484,0
+FPAG.US,D,20220915,000000,20.5881,20.5881,20.5881,20.5881,20,0
+FPAG.US,D,20220916,000000,20.265,20.4079,20.25,20.4079,1600,0
+FPAG.US,D,20220919,000000,20.25,20.5144,20.25,20.5144,689,0
+FPAG.US,D,20220920,000000,20.27,20.34,20.06,20.18,4471,0
+FPAG.US,D,20220921,000000,20.29,20.29,19.8516,19.8516,305,0
+FPAG.US,D,20220922,000000,19.87,19.87,19.59,19.7358,25657,0
+FPAG.US,D,20220923,000000,19.22,19.22,18.9602,19.043,12503,0
+FPAG.US,D,20220926,000000,19.05,19.1,18.8706,18.8706,2415,0
+FPAG.US,D,20220927,000000,18.81,19.18,18.7717,18.9431,2070,0
+FPAG.US,D,20220928,000000,19.31,19.77,19.3099,19.433,2143,0
+FPAG.US,D,20220929,000000,18.6443,19.1,18.6087,18.8549,2200,0
+FPAG.US,D,20220930,000000,18.9211,18.9211,18.6975,18.6975,300,0
+FPAG.US,D,20221003,000000,19.22,19.22,19.095,19.095,3545,0
+FPAG.US,D,20221004,000000,19.77,20.14,19.77,20.14,3604,0
+FPAG.US,D,20221005,000000,19.62,20.19,19.3414,19.9,7459,0
+FPAG.US,D,20221006,000000,19.76,19.77,19.47,19.49,10108,0
+FPAG.US,D,20221007,000000,19.13,19.15,18.9642,18.9642,2071,0
+FPAG.US,D,20221010,000000,18.95,18.97,18.64,18.8204,3893,0
+FPAG.US,D,20221011,000000,18.6,18.73,18.4899,18.493,2217,0
+FPAG.US,D,20221012,000000,18.53,18.63,18.4993,18.4993,875,0
+FPAG.US,D,20221013,000000,18.37,19.05,18.3,18.9795,12715,0
+FPAG.US,D,20221014,000000,19.24,19.24,18.6981,18.6981,673,0
+FPAG.US,D,20221017,000000,19.1874,19.34,19.1874,19.2886,4756,0
+FPAG.US,D,20221018,000000,19.73,19.73,19.34,19.42,939,0
+FPAG.US,D,20221019,000000,19.14,19.2,19.14,19.1624,7375,0
+FPAG.US,D,20221020,000000,19.17,19.39,19.03,19.095,5063,0
+FPAG.US,D,20221021,000000,18.97,19.42,18.97,19.403,1175,0
+FPAG.US,D,20221024,000000,19.24,19.48,19.19,19.48,515,0
+FPAG.US,D,20221025,000000,19.7804,19.8,19.6099,19.7804,4649,0
+FPAG.US,D,20221026,000000,19.64,19.82,19.64,19.64,2786,0
+FPAG.US,D,20221027,000000,19.5199,19.53,19.4378,19.4378,2264,0
+FPAG.US,D,20221028,000000,19.58,20.02,19.0715,19.74,12555,0
+FPAG.US,D,20221031,000000,19.56,19.65,19.56,19.59,439,0
+FPAG.US,D,20221101,000000,19.68,19.7265,19.66,19.7032,101840,0
+FPAG.US,D,20221102,000000,19.52,19.54,19.2767,19.2767,100015,0
+FPAG.US,D,20221103,000000,19.06,19.2499,18.81,18.87,13008,0
+FPAG.US,D,20221104,000000,19.52,19.57,18.97,19.4784,9401,0
+FPAG.US,D,20221107,000000,19.55,19.7517,19.55,19.7517,473,0
+FPAG.US,D,20221108,000000,20.01,20.04,19.75,19.81,12500,0
+FPAG.US,D,20221109,000000,19.78,19.835,19.54,19.54,26216,0
+FPAG.US,D,20221110,000000,20.35,20.6725,20.35,20.6725,270,0
+FPAG.US,D,20221111,000000,21.02,21.26,20.49,21.1951,3791,0
+FPAG.US,D,20221114,000000,21.12,21.25,20.9748,20.9748,3085,0
+FPAG.US,D,20221115,000000,21.44,21.44,21.19,21.2111,875,0
+FPAG.US,D,20221116,000000,21.1099,21.16,21.01,21.0254,1560,0
+FPAG.US,D,20221117,000000,20.7399,20.8711,20.7399,20.8711,1201,0
+FPAG.US,D,20221118,000000,21.05,21.05,20.93,21.0111,2652,0
+FPAG.US,D,20221121,000000,20.84,20.84,20.8297,20.8297,603,0
+FPAG.US,D,20221122,000000,21.08,21.23,21.08,21.1889,4644,0
+FPAG.US,D,20221123,000000,21.27,21.38,21.27,21.3175,3867,0
+FPAG.US,D,20221125,000000,21.3,21.3,21.3,21.3,108,0
+FPAG.US,D,20221128,000000,21.12,21.21,21.0761,21.0761,2105,0
+FPAG.US,D,20221129,000000,21.17,21.17,20.97,21.1592,108257,0
+FPAG.US,D,20221130,000000,21.13,21.8,21.13,21.8,1430,0
+FPAG.US,D,20221201,000000,21.75,21.85,21.72,21.8075,3206,0
+FPAG.US,D,20221202,000000,21.7298,21.7298,21.7298,21.7298,9,0
+FPAG.US,D,20221205,000000,21.62,21.62,21.29,21.4087,9800,0
+FPAG.US,D,20221206,000000,21.44,21.44,21.0795,21.0795,290,0
+FPAG.US,D,20221207,000000,21.04,21.1037,21.03,21.1037,13915,0
+FPAG.US,D,20221208,000000,21.26,21.26,21.2222,21.2222,1204,0
+FPAG.US,D,20221209,000000,21.28,21.31,21.2329,21.2329,26072,0
+FPAG.US,D,20221212,000000,21.16,21.4416,21.16,21.4416,19725,0
+FPAG.US,D,20221213,000000,21.79,21.79,21.62,21.7242,811,0
+FPAG.US,D,20221214,000000,21.47,21.6999,21.47,21.4971,826,0
+FPAG.US,D,20221215,000000,20.82,20.83,20.7957,20.7957,491,0
+FPAG.US,D,20221216,000000,20.62,20.6702,20.62,20.6702,267,0
+FPAG.US,D,20221219,000000,20.705,20.705,20.4899,20.4899,991,0
+FPAG.US,D,20221220,000000,20.6599,20.6599,20.5776,20.5776,590,0
+FPAG.US,D,20221221,000000,20.8777,20.8777,20.84,20.8653,5938,0
+FPAG.US,D,20221222,000000,20.79,20.79,20.4766,20.6418,4205,0
+FPAG.US,D,20221223,000000,20.6,20.7793,20.6,20.7793,501,0
+FPAG.US,D,20221227,000000,20.92,22.86,20.67,20.7813,9857,0
+FPAG.US,D,20221228,000000,20.08,20.75,20.08,20.59,3647,0
+FPAG.US,D,20221229,000000,20.91,20.965,20.84,20.965,1800,0
+FPAG.US,D,20221230,000000,20.75,20.8363,20.74,20.8363,5142,0
+FPAG.US,D,20230103,000000,20.98,20.99,20.84,20.9526,700,0
+FPAG.US,D,20230104,000000,21.3101,21.3101,21.2751,21.2751,420,0
+FPAG.US,D,20230105,000000,21.04,21.0798,21.04,21.0798,100,0
+FPAG.US,D,20230106,000000,21.51,21.6055,21.51,21.6055,240,0
+FPAG.US,D,20230109,000000,21.85,21.85,21.7589,21.7589,620,0
+FPAG.US,D,20230110,000000,21.75,21.9483,21.75,21.9483,425,0
+FPAG.US,D,20230111,000000,22.1269,22.1269,22.1269,22.1269,70,0
+FPAG.US,D,20230112,000000,22.17,22.34,22.17,22.2916,1321,0
+FPAG.US,D,20230113,000000,22.38,22.38,22.38,22.38,155,0
+FPAG.US,D,20230117,000000,22.28,22.3835,22.185,22.3835,200,0
+FPAG.US,D,20230118,000000,22.22,22.31,22.22,22.2201,28950,0
+FPAG.US,D,20230119,000000,22.19,22.27,22.05,22.1598,2030,0
+FPAG.US,D,20230120,000000,22.37,22.602,22.37,22.602,318,0
+FPAG.US,D,20230123,000000,22.9013,22.9013,22.9013,22.9013,2,0
+FPAG.US,D,20230124,000000,22.8169,22.8169,22.8169,22.8169,2,0
+FPAG.US,D,20230125,000000,22.81,22.81,22.7858,22.7858,876,0
+FPAG.US,D,20230126,000000,22.9501,22.9501,22.9501,22.9501,190,0
+FPAG.US,D,20230127,000000,23.0255,23.0255,23.0255,23.0255,50,0
+FPAG.US,D,20230130,000000,22.9399,22.9399,22.8204,22.8204,6600,0
+FPAG.US,D,20230131,000000,22.9942,22.9942,22.9942,22.9942,42,0
+FPAG.US,D,20230201,000000,22.99,23.43,22.98,23.3112,2298,0
+FPAG.US,D,20230202,000000,23.955,23.955,23.72,23.8355,2142,0
+FPAG.US,D,20230203,000000,23.51,23.78,23.352,23.3903,16514,0
+FPAG.US,D,20230206,000000,23.21,23.24,23.21,23.24,1000,0
+FPAG.US,D,20230207,000000,23.1901,23.491,23.1,23.491,4432,0
+FPAG.US,D,20230208,000000,23.16,23.22,23.1536,23.1536,223,0
+FPAG.US,D,20230209,000000,22.94,22.94,22.7623,22.7623,11227,0
+FPAG.US,D,20230210,000000,22.64,22.656,22.64,22.656,1000,0
+FPAG.US,D,20230213,000000,22.9017,22.9017,22.9017,22.9017,12,0
+FPAG.US,D,20230214,000000,22.8,22.9863,22.8,22.9863,1891,0
+FPAG.US,D,20230215,000000,23.12,23.19,23.11,23.1473,3301,0
+FPAG.US,D,20230216,000000,23.17,23.17,23.0029,23.0029,105,0
+FPAG.US,D,20230217,000000,22.8758,22.9186,22.84,22.9186,745,0
+FPAG.US,D,20230221,000000,22.43,22.43,22.4067,22.4067,333,0
+FPAG.US,D,20230222,000000,22.445,22.445,22.342,22.342,1051,0
+FPAG.US,D,20230223,000000,22.4222,22.4222,22.4222,22.4222,1,0
+FPAG.US,D,20230224,000000,22.0698,22.099,22.0698,22.099,230,0
+FPAG.US,D,20230227,000000,22.2782,22.2782,22.2551,22.2551,1700,0
+FPAG.US,D,20230228,000000,22.35,22.43,22.308,22.308,16600,0
+FPAG.US,D,20230301,000000,22.25,22.3399,22.25,22.3196,1298,0
+FPAG.US,D,20230302,000000,22.25,22.4378,22.25,22.4378,4601,0
+FPAG.US,D,20230303,000000,22.6401,22.78,22.53,22.765,6527,0
+FPAG.US,D,20230306,000000,22.85,22.89,22.725,22.725,5540,0
+FPAG.US,D,20230307,000000,22.44,22.47,22.29,22.308,2072,0
+FPAG.US,D,20230308,000000,22.35,22.39,22.25,22.3,5617,0
+FPAG.US,D,20230309,000000,22.3,22.3199,21.8633,21.8633,4340,0
+FPAG.US,D,20230310,000000,21.8399,21.8399,21.5218,21.5218,175,0
+FPAG.US,D,20230313,000000,21.8399,21.8399,21.3479,21.3479,20,0
+FPAG.US,D,20230314,000000,21.64,21.7427,21.64,21.7427,320,0
+FPAG.US,D,20230315,000000,21.27,21.27,21.2633,21.2633,200,0
+FPAG.US,D,20230316,000000,21.725,22.3113,21.7,21.795,11655,0
+FPAG.US,D,20230317,000000,21.64,21.64,21.46,21.4952,537,0
+FPAG.US,D,20230320,000000,21.67,21.74,21.67,21.7095,416,0
+FPAG.US,D,20230321,000000,22.1143,22.1143,22.1143,22.1143,1,0
+FPAG.US,D,20230322,000000,22.125,22.125,21.8274,21.8274,544,0
+FPAG.US,D,20230323,000000,22.15,22.15,21.74,21.8748,665,0
+FPAG.US,D,20230324,000000,21.65,21.93,21.6,21.93,677,0
+FPAG.US,D,20230327,000000,21.86,21.92,21.86,21.9041,457,0
+FPAG.US,D,20230328,000000,21.9,21.9,21.82,21.8729,401,0
+FPAG.US,D,20230329,000000,22.09,22.23,22.09,22.23,200,0
+FPAG.US,D,20230330,000000,22.4,22.4,22.35,22.3791,1820,0
+FPAG.US,D,20230331,000000,22.57,22.6738,22.5601,22.6738,500,0
+FPAG.US,D,20230403,000000,22.55,22.65,22.55,22.64,890,0
+FPAG.US,D,20230404,000000,22.51,22.53,22.5,22.53,917,0
+FPAG.US,D,20230405,000000,22.36,22.36,22.359,22.359,101,0
+FPAG.US,D,20230406,000000,22.38,22.4607,22.35,22.4607,21485,0
+FPAG.US,D,20230410,000000,22.41,22.64,22.4,22.5,5460,0
+FPAG.US,D,20230411,000000,22.61,22.67,22.61,22.6291,1367,0
+FPAG.US,D,20230412,000000,22.67,22.72,22.53,22.5444,2000,0
+FPAG.US,D,20230413,000000,22.7,22.9599,22.69,22.914,4498,0
+FPAG.US,D,20230414,000000,22.87,22.9432,22.87,22.9432,220,0
+FPAG.US,D,20230417,000000,22.8997,22.9879,22.885,22.9879,4025,0
+FPAG.US,D,20230418,000000,23.07,23.0914,23.01,23.0914,14983,0
+FPAG.US,D,20230419,000000,22.99,23.0445,22.99,23.0445,401,0
+FPAG.US,D,20230420,000000,22.9385,22.9385,22.9385,22.9385,1,0
+FPAG.US,D,20230421,000000,22.83,22.9252,22.8,22.9252,29634,0
+FPAG.US,D,20230424,000000,22.87,22.9648,22.87,22.9648,1640,0
+FPAG.US,D,20230425,000000,22.71,22.71,22.527,22.527,1141,0
+FPAG.US,D,20230426,000000,22.49,22.54,22.4065,22.4065,4500,0
+FPAG.US,D,20230427,000000,22.8701,22.8998,22.8701,22.8998,675,0
+FPAG.US,D,20230428,000000,23.01,23.0334,22.98,23.0334,2200,0
+FPAG.US,D,20230501,000000,23.14,23.16,23.07,23.085,4300,0
+FPAG.US,D,20230502,000000,22.87,22.9035,22.87,22.9035,108,0
+FPAG.US,D,20230503,000000,23.0001,23.0001,22.8645,22.8645,400,0
+FPAG.US,D,20230504,000000,22.6229,22.7599,22.6229,22.6607,1070,0
+FPAG.US,D,20230505,000000,22.91,23.033,22.91,23.033,375,0
+FPAG.US,D,20230508,000000,23.125,23.125,23.125,23.125,1,0
+FPAG.US,D,20230509,000000,22.88,22.99,22.88,22.9429,9642,0
+FPAG.US,D,20230510,000000,23.0216,23.0216,23.0216,23.0216,9,0
+FPAG.US,D,20230511,000000,23.0399,23.0962,23.0399,23.0962,1633,0
+FPAG.US,D,20230512,000000,23.0042,23.0042,23.0042,23.0042,22,0
+FPAG.US,D,20230515,000000,23.2299,23.23,23.18,23.1979,1690,0
+FPAG.US,D,20230516,000000,23.15,23.2,23.0785,23.0785,3350,0
+FPAG.US,D,20230517,000000,23.22,23.41,23.22,23.3961,2862,0
+FPAG.US,D,20230518,000000,23.35,23.6153,23.33,23.6153,7820,0
+FPAG.US,D,20230519,000000,23.66,23.66,23.51,23.5644,5197,0
+FPAG.US,D,20230522,000000,23.64,23.64,23.57,23.595,3520,0
+FPAG.US,D,20230523,000000,23.5,23.5,23.2896,23.2896,1150,0
+FPAG.US,D,20230524,000000,23.06,23.06,22.85,22.8775,754,0
+FPAG.US,D,20230525,000000,22.8183,22.8402,22.8183,22.8402,880,0
+FPAG.US,D,20230526,000000,23.24,23.24,23.24,23.24,100,0
+FPAG.US,D,20230530,000000,23.2,23.2,23.1235,23.1756,807,0
+FPAG.US,D,20230531,000000,22.895,23,22.87,23,2867,0
+FPAG.US,D,20230601,000000,23.2,23.2,23.158,23.158,217,0
+FPAG.US,D,20230602,000000,23.563,23.563,23.563,23.563,44,0
+FPAG.US,D,20230605,000000,23.4852,23.4951,23.4852,23.4951,111,0
+FPAG.US,D,20230606,000000,23.6738,23.6787,23.6738,23.6787,6344,0
+FPAG.US,D,20230607,000000,23.83,23.84,23.6413,23.6413,600,0
+FPAG.US,D,20230608,000000,23.75,23.78,23.75,23.78,1616,0
+FPAG.US,D,20230609,000000,23.8115,23.829,23.71,23.7152,1660,0
+FPAG.US,D,20230612,000000,23.86,23.99,23.85,23.9471,500,0
+FPAG.US,D,20230613,000000,24.18,24.26,24.17,24.187,10632,0
+FPAG.US,D,20230614,000000,24.35,24.3827,24.13,24.2207,4078,0
+FPAG.US,D,20230615,000000,24.06,24.43,24.06,24.3098,3769,0
+FPAG.US,D,20230616,000000,24.31,24.37,24.3,24.3,3492,0
+FPAG.US,D,20230620,000000,24.1,24.24,24,24.04,13253,0
+FPAG.US,D,20230621,000000,24.06,24.06,23.98,23.98,6345,0
+FPAG.US,D,20230622,000000,23.91,24.05,23.91,24.0016,6691,0
+FPAG.US,D,20230623,000000,23.82,23.8699,23.77,23.77,5477,0
+FPAG.US,D,20230626,000000,23.95,23.95,23.7993,23.7993,8340,0
+FPAG.US,D,20230627,000000,23.89,24.1731,23.89,24.1731,2106,0
+FPAG.US,D,20230628,000000,24.16,24.257,24.15,24.23,1240,0
+FPAG.US,D,20230629,000000,24.21,24.27,24.21,24.27,409,0
+FPAG.US,D,20230630,000000,24.56,24.58,24.56,24.5723,200,0
+FPAG.US,D,20230703,000000,24.58,24.59,24.555,24.571,2972,0
+FPAG.US,D,20230705,000000,24.46,24.48,24.425,24.46,3707,0
+FPAG.US,D,20230706,000000,24,24.09,23.92,24.09,12185,0
+FPAG.US,D,20230707,000000,24.21,24.35,24.167,24.167,4307,0
+FPAG.US,D,20230710,000000,24.24,24.32,24.24,24.32,2135,0
+FPAG.US,D,20230711,000000,24.49,24.6,24.41,24.6,2600,0
+FPAG.US,D,20230712,000000,24.8742,25,24.8742,24.9334,1121,0
+FPAG.US,D,20230713,000000,25.2,25.32,25.2,25.2836,10472,0
+FPAG.US,D,20230714,000000,25.34,25.34,24.95,25.0698,4969,0
+FPAG.US,D,20230717,000000,25.02,25.1324,25.01,25.1324,3200,0
+FPAG.US,D,20230718,000000,25.18,25.31,25.18,25.29,1696,0
+FPAG.US,D,20230719,000000,25.23,25.33,25.23,25.2634,1889,0
+FPAG.US,D,20230720,000000,25.28,25.28,25.04,25.1,2642,0
+FPAG.US,D,20230721,000000,25.16,25.16,25.08,25.13,10077,0
+FPAG.US,D,20230724,000000,25.14,25.2,25.14,25.18,712,0
+FPAG.US,D,20230725,000000,25.34,25.34,25.2716,25.2716,315,0
+FPAG.US,D,20230726,000000,25.42,25.42,25.34,25.3674,3531,0
+FPAG.US,D,20230727,000000,25.86,25.86,25.5,25.5,578,0
+FPAG.US,D,20230728,000000,25.74,25.76,25.62,25.6952,4845,0
+FPAG.US,D,20230731,000000,25.7045,25.7354,25.6567,25.67,4294,0
+FPAG.US,D,20230801,000000,25.4908,25.5813,25.4908,25.5813,3509,0
+FPAG.US,D,20230802,000000,25.24,25.3,25.218,25.218,6076,0
+FPAG.US,D,20230803,000000,25.23,25.23,25.1535,25.17,2986,0
+FPAG.US,D,20230804,000000,25.0796,25.0796,25.0796,25.0796,2,0
+FPAG.US,D,20230807,000000,25.389,25.4,25.3789,25.3789,10988,0
+FPAG.US,D,20230808,000000,25.0066,25.0066,25.0066,25.0066,14,0
+FPAG.US,D,20230809,000000,25.11,25.11,24.8357,24.8357,987,0
+FPAG.US,D,20230810,000000,24.9199,24.9199,24.8786,24.8786,703,0
+FPAG.US,D,20230811,000000,24.82,24.82,24.76,24.76,1512,0
+FPAG.US,D,20230814,000000,24.82,24.8368,24.81,24.8368,3168,0
+FPAG.US,D,20230815,000000,24.7207,24.7207,24.574,24.574,8727,0
+FPAG.US,D,20230816,000000,24.49,24.514,24.3477,24.3477,1725,0
+FPAG.US,D,20230817,000000,24.33,24.33,24.13,24.1993,5188,0
+FPAG.US,D,20230818,000000,24.08,24.1083,24.08,24.1083,1854,0
+FPAG.US,D,20230821,000000,24.25,24.36,24.2495,24.2495,16657,0
+FPAG.US,D,20230822,000000,24.2,24.27,24.1302,24.1302,13661,0
+FPAG.US,D,20230823,000000,24.02,24.36,24.02,24.35,1490,0
+FPAG.US,D,20230824,000000,24.27,24.28,24.06,24.06,4967,0
+FPAG.US,D,20230825,000000,24.12,24.16,23.96,24.13,1840,0
+FPAG.US,D,20230828,000000,24.27,24.3703,24.27,24.3703,4402,0
+FPAG.US,D,20230829,000000,24.7,24.7481,24.7,24.7481,502,0
+FPAG.US,D,20230830,000000,24.81,24.81,24.7984,24.7984,402,0
+FPAG.US,D,20230831,000000,24.81,24.81,24.775,24.775,1390,0
+FPAG.US,D,20230901,000000,24.68,24.72,24.68,24.72,302,0
+FPAG.US,D,20230905,000000,24.5097,24.52,24.46,24.46,1764,0
+FPAG.US,D,20230906,000000,24.38,24.43,24.3405,24.43,502,0
+FPAG.US,D,20230907,000000,24.31,24.336,24.31,24.3157,579,0
+FPAG.US,D,20230908,000000,24.32,24.32,24.32,24.32,242,0
+FPAG.US,D,20230911,000000,24.5372,24.5372,24.5372,24.5372,146,0
+FPAG.US,D,20230912,000000,24.39,24.4656,24.39,24.4656,244,0
+FPAG.US,D,20230913,000000,24.43,24.49,24.43,24.4452,612,0
+FPAG.US,D,20230914,000000,24.52,24.71,24.52,24.6945,1725,0
+FPAG.US,D,20230915,000000,24.55,24.55,24.5083,24.5083,1022,0
+FPAG.US,D,20230918,000000,24.56,24.62,24.4915,24.5447,2829,0
+FPAG.US,D,20230919,000000,24.47,24.5819,24.47,24.5819,1262,0
+FPAG.US,D,20230920,000000,24.74,24.74,24.387,24.387,241,0
+FPAG.US,D,20230921,000000,24.22,24.22,23.9886,23.9886,20578,0
+FPAG.US,D,20230922,000000,24.13,24.13,23.9458,23.9458,559,0
+FPAG.US,D,20230925,000000,23.91,23.9524,23.91,23.9524,387,0
+FPAG.US,D,20230926,000000,23.7431,23.7431,23.6128,23.6128,425,0
+FPAG.US,D,20230927,000000,23.6164,23.678,23.6164,23.678,255,0
+FPAG.US,D,20230928,000000,23.869,23.869,23.869,23.869,1,0
+FPAG.US,D,20230929,000000,23.7703,23.7703,23.7703,23.7703,1,0
+FPAG.US,D,20231002,000000,23.69,23.69,23.5999,23.6368,1165,0
+FPAG.US,D,20231003,000000,23.3,23.355,23.275,23.2872,2760,0
+FPAG.US,D,20231004,000000,23.3,23.475,23.3,23.475,2881,0
+FPAG.US,D,20231005,000000,23.3891,23.4199,23.3891,23.4199,3400,0
+FPAG.US,D,20231006,000000,23.79,23.79,23.7402,23.7402,683,0
+FPAG.US,D,20231009,000000,23.592,23.8026,23.592,23.8026,453,0
+FPAG.US,D,20231010,000000,24.11,24.11,24.0948,24.0948,1213,0
+FPAG.US,D,20231011,000000,24.155,24.2625,24.12,24.2625,1048,0
+FPAG.US,D,20231012,000000,24.0799,24.0799,24.0575,24.0575,256,0
+FPAG.US,D,20231013,000000,24.17,24.17,23.78,23.825,12944,0
+FPAG.US,D,20231016,000000,24.06,24.1381,24.06,24.1381,335,0
+FPAG.US,D,20231017,000000,24.0025,24.19,24.0025,24.1284,3261,0
+FPAG.US,D,20231018,000000,23.8567,23.92,23.7505,23.7505,4000,0
+FPAG.US,D,20231019,000000,23.76,23.76,23.495,23.495,5145,0
+FPAG.US,D,20231020,000000,23.3328,23.3328,23.23,23.23,17579,0
+FPAG.US,D,20231023,000000,23.295,23.295,23.1636,23.1636,4575,0
+FPAG.US,D,20231024,000000,23.4292,23.4292,23.29,23.4018,4940,0
+FPAG.US,D,20231025,000000,22.96,22.96,22.96,22.96,726,0
+FPAG.US,D,20231026,000000,22.86,22.91,22.7154,22.7154,4103,0
+FPAG.US,D,20231027,000000,22.73,22.75,22.53,22.5603,8954,0
+FPAG.US,D,20231030,000000,22.8375,22.92,22.8375,22.8804,7202,0
+FPAG.US,D,20231031,000000,22.87,22.9733,22.85,22.9733,10936,0
+FPAG.US,D,20231101,000000,23.05,23.2674,23.05,23.2674,2047,0
+FPAG.US,D,20231102,000000,23.62,23.77,23.62,23.7594,7579,0
+FPAG.US,D,20231103,000000,24.17,24.3,24.145,24.145,12285,0
+FPAG.US,D,20231106,000000,24.16,24.16,24.0862,24.1206,5662,0
+FPAG.US,D,20231107,000000,24.07,24.17,24.07,24.0902,17956,0
+FPAG.US,D,20231108,000000,24.06,24.14,24.06,24.14,4053,0
+FPAG.US,D,20231109,000000,24.25,24.3,24.0084,24.0084,1087,0
+FPAG.US,D,20231110,000000,24,24.33,24,24.3228,5812,0
+FPAG.US,D,20231113,000000,24.22,24.37,24.22,24.3327,4509,0
+FPAG.US,D,20231114,000000,25.01,25.03,24.9856,24.9856,611,0
+FPAG.US,D,20231115,000000,25.09,25.09,25.064,25.064,1041,0
+FPAG.US,D,20231116,000000,24.96,25.07,24.94,25.0489,6314,0
+FPAG.US,D,20231117,000000,25.15,25.15,25.1471,25.1471,958,0
+FPAG.US,D,20231120,000000,25.13,25.3,25.1,25.25,7102,0
+FPAG.US,D,20231121,000000,25.16,25.1883,25.15,25.1546,8243,0
+FPAG.US,D,20231122,000000,25.2599,25.365,25.23,25.365,10218,0
+FPAG.US,D,20231124,000000,25.3,25.36,25.3,25.308,11603,0
+FPAG.US,D,20231127,000000,25.2,25.29,25.1899,25.2,17666,0
+FPAG.US,D,20231128,000000,25.26,25.26,25.1899,25.23,2513,0
+FPAG.US,D,20231129,000000,25.37,25.37,25.1321,25.1321,17024,0
+FPAG.US,D,20231130,000000,25.06,25.1531,25.0453,25.1531,19019,0
+FPAG.US,D,20231201,000000,25.2,25.3518,25.2,25.3518,8987,0
+FPAG.US,D,20231204,000000,25.37,25.37,25.1238,25.2275,8671,0
+FPAG.US,D,20231205,000000,25.14,25.18,24.99,25.0065,5820,0
+FPAG.US,D,20231206,000000,25.26,25.26,25.0573,25.0573,2007,0
+FPAG.US,D,20231207,000000,25.37,25.51,25.37,25.46,42895,0
+FPAG.US,D,20231208,000000,25.55,25.6,25.4671,25.59,4063,0
+FPAG.US,D,20231211,000000,25.61,25.71,25.61,25.69,17646,0
+FPAG.US,D,20231212,000000,25.6904,25.7694,25.68,25.7446,1592,0
+FPAG.US,D,20231213,000000,26.04,26.14,26,26.14,1547,0
+FPAG.US,D,20231214,000000,26.34,26.53,26.31,26.4,184917,0
+FPAG.US,D,20231215,000000,26.32,26.32,26.2453,26.2453,2340,0
+FPAG.US,D,20231218,000000,26.31,26.35,26.27,26.2961,1625,0
+FPAG.US,D,20231219,000000,26.4682,26.56,26.4682,26.55,14944,0
+FPAG.US,D,20231220,000000,26.51,26.5699,26.13,26.14,10558,0
+FPAG.US,D,20231221,000000,26.43,26.48,26.3699,26.475,6266,0
+FPAG.US,D,20231222,000000,26.4947,26.5689,26.375,26.3983,31551,0
+FPAG.US,D,20231226,000000,26.48,26.5903,26.48,26.5903,1456,0
+FPAG.US,D,20231227,000000,26.595,26.595,26.57,26.5914,5704,0
+FPAG.US,D,20231228,000000,26.68,26.6899,26.63,26.65,5132,0
+FPAG.US,D,20231229,000000,26.6337,26.6337,26.49,26.558,5574,0
+FPAG.US,D,20240102,000000,26.2535,26.26,26.1879,26.2467,5741,0
+FPAG.US,D,20240103,000000,26,26.1635,26,26.0168,14699,0
+FPAG.US,D,20240104,000000,25.96,26.01,25.87,25.87,36861,0
+FPAG.US,D,20240105,000000,25.84,25.98,25.84,25.891,32300,0
+FPAG.US,D,20240108,000000,26,26.24,26,26.22,11586,0
+FPAG.US,D,20240109,000000,26.1277,26.15,26.08,26.1298,10205,0
+FPAG.US,D,20240110,000000,26.1618,26.28,26.16,26.25,10713,0
+FPAG.US,D,20240111,000000,26.01,26.21,26.01,26.2,27056,0
+FPAG.US,D,20240112,000000,26.31,26.31,26.1797,26.2,6523,0
+FPAG.US,D,20240116,000000,26.04,26.04,25.85,25.88,18549,0
+FPAG.US,D,20240117,000000,25.65,25.65,25.49,25.6093,8003,0
+FPAG.US,D,20240118,000000,25.66,25.91,25.66,25.91,12528,0
+FPAG.US,D,20240119,000000,25.9366,26.24,25.9366,26.22,21964,0
+FPAG.US,D,20240122,000000,26.34,26.34,26.2001,26.25,8288,0
+FPAG.US,D,20240123,000000,26.34,26.3589,26.2847,26.3589,7287,0
+FPAG.US,D,20240124,000000,26.6651,26.6651,26.49,26.5189,1978,0
+FPAG.US,D,20240125,000000,26.6592,26.7224,26.65,26.7224,10522,0
+FPAG.US,D,20240126,000000,26.8,26.8699,26.8,26.8256,3859,0
+FPAG.US,D,20240129,000000,26.98,27.16,26.98,27.1249,5408,0
+FPAG.US,D,20240130,000000,27.18,27.1999,27.1339,27.1339,29901,0
+FPAG.US,D,20240131,000000,26.93,27,26.6761,26.6761,15801,0
+FPAG.US,D,20240201,000000,26.79,26.95,26.72,26.93,74873,0
+FPAG.US,D,20240202,000000,27.09,27.21,27.03,27.17,15655,0
+FPAG.US,D,20240205,000000,26.9382,27.0748,26.9381,27.02,7041,0
+FPAG.US,D,20240206,000000,27.12,27.12,26.9601,27.04,20806,0
+FPAG.US,D,20240207,000000,27.11,28.01,27.0862,28.01,18267,0
+FPAG.US,D,20240208,000000,27.2,27.25,27.08,27.13,31431,0
+FPAG.US,D,20240209,000000,27.2,27.279,27.17,27.27,11774,0
+FPAG.US,D,20240212,000000,27.35,27.49,27.34,27.35,8013,0
+FPAG.US,D,20240213,000000,27.07,27.07,26.66,26.7825,8772,0
+FPAG.US,D,20240214,000000,26.91,27.0376,26.9,27.0376,5969,0
+FPAG.US,D,20240215,000000,27.264,27.386,27.264,27.38,5191,0
+FPAG.US,D,20240216,000000,27.3899,27.3899,27.23,27.23,3374,0
+FPAG.US,D,20240220,000000,27.21,27.26,27.12,27.2427,19536,0
+FPAG.US,D,20240221,000000,27.09,27.2897,27.09,27.2897,2339,0
+FPAG.US,D,20240222,000000,27.715,27.73,27.66,27.73,4876,0
+FPAG.US,D,20240223,000000,27.7404,27.79,27.695,27.73,14350,0
+FPAG.US,D,20240226,000000,27.6354,27.6354,27.48,27.48,8052,0
+FPAG.US,D,20240227,000000,27.54,27.6,27.465,27.53,6727,0
+FPAG.US,D,20240228,000000,27.44,27.4446,27.34,27.38,13048,0
+FPAG.US,D,20240229,000000,27.58,27.67,27.5262,27.62,20936,0
+FPAG.US,D,20240301,000000,27.75,27.92,27.75,27.91,45006,0
+FPAG.US,D,20240304,000000,27.8645,27.89,27.82,27.82,4328,0
+FPAG.US,D,20240305,000000,27.665,27.665,27.505,27.59,5774,0
+FPAG.US,D,20240306,000000,27.75,27.8099,27.69,27.76,12087,0
+FPAG.US,D,20240307,000000,28.095,28.17,28.095,28.1431,8131,0
+FPAG.US,D,20240308,000000,28.31,28.31,28.012,28.0294,4283,0
+FPAG.US,D,20240311,000000,27.925,28.065,27.925,28.0405,2102,0
+FPAG.US,D,20240312,000000,28.235,28.31,28.1899,28.31,5609,0
+FPAG.US,D,20240313,000000,28.44,28.465,28.38,28.43,5382,0
+FPAG.US,D,20240314,000000,28.26,28.26,28.14,28.1979,42548,0
+FPAG.US,D,20240315,000000,28.05,28.07,27.965,27.9699,6075,0
+FPAG.US,D,20240318,000000,28.205,28.21,28.083,28.083,2363,0
+FPAG.US,D,20240319,000000,28.04,28.21,27.95,28.2,11616,0
+FPAG.US,D,20240320,000000,28.22,28.5792,28.22,28.5298,483434,0
+FPAG.US,D,20240321,000000,28.72,28.78,28.6858,28.6858,33833,0
+FPAG.US,D,20240322,000000,28.58,28.69,28.58,28.67,21300,0
+FPAG.US,D,20240325,000000,28.57,28.59,28.4901,28.51,15114,0
+FPAG.US,D,20240326,000000,28.64,28.64,28.48,28.52,11893,0
+FPAG.US,D,20240327,000000,28.5201,28.7664,28.5201,28.7664,17584,0
+FPAG.US,D,20240328,000000,28.87,28.919,28.77,28.87,58751,0
+FPAG.US,D,20240401,000000,28.85,28.88,28.655,28.7756,17474,0
+FPAG.US,D,20240402,000000,28.505,28.5534,28.5,28.5534,15357,0
+FPAG.US,D,20240403,000000,28.63,28.74,28.55,28.67,13131,0
+FPAG.US,D,20240404,000000,28.88,28.9293,28.3299,28.37,13125,0
+FPAG.US,D,20240405,000000,28.42,28.63,28.4178,28.5881,14550,0
+FPAG.US,D,20240408,000000,28.61,28.75,28.61,28.676,15567,0
+FPAG.US,D,20240409,000000,28.77,28.77,28.6,28.7425,13113,0
+FPAG.US,D,20240410,000000,28.42,28.43,28.3001,28.38,13078,0
+FPAG.US,D,20240411,000000,28.39,28.56,28.2738,28.537,35062,0
+FPAG.US,D,20240412,000000,28.339,28.339,27.97,28.03,7348,0
+FPAG.US,D,20240415,000000,28.36,28.36,27.68,27.7802,10155,0
+FPAG.US,D,20240416,000000,27.67,27.825,27.62,27.67,22689,0
+FPAG.US,D,20240417,000000,27.8199,27.8199,27.57,27.61,11640,0
+FPAG.US,D,20240418,000000,27.64,27.8837,27.61,27.6227,35502,0
+FPAG.US,D,20240419,000000,27.64,27.66,27.45,27.48,32874,0
+FPAG.US,D,20240422,000000,27.6557,27.9308,27.65,27.8346,46534,0
+FPAG.US,D,20240423,000000,27.9976,28.2703,27.9976,28.1761,42481,0
+FPAG.US,D,20240424,000000,28.41,28.41,28.21,28.2621,61213,0
+FPAG.US,D,20240425,000000,27.68,27.97,27.53,27.84,49370,0
+FPAG.US,D,20240426,000000,28.22,28.35,28.22,28.2883,10639,0
+FPAG.US,D,20240429,000000,28.26,28.279,28.15,28.25,9652,0
+FPAG.US,D,20240430,000000,28,28.0136,27.84,27.85,3699,0
+FPAG.US,D,20240501,000000,27.89,28.19,27.7979,27.82,7877,0
+FPAG.US,D,20240502,000000,27.9288,28.1428,27.86,28.1081,12040,0
+FPAG.US,D,20240503,000000,28.35,28.4299,28.35,28.405,958,0
+FPAG.US,D,20240506,000000,28.46,28.6992,28.46,28.6992,2228,0
+FPAG.US,D,20240507,000000,28.9,28.9,28.83,28.8552,3907,0
+FPAG.US,D,20240508,000000,28.885,28.98,28.885,28.9601,15349,0
+FPAG.US,D,20240509,000000,28.92,29.12,28.89,29.0786,10260,0
+FPAG.US,D,20240510,000000,29.23,29.2698,29.19,29.2698,8119,0
+FPAG.US,D,20240513,000000,29.2765,29.2765,29.19,29.2411,5805,0
+FPAG.US,D,20240514,000000,29.43,29.525,29.43,29.49,20357,0
+FPAG.US,D,20240515,000000,29.68,29.8061,29.645,29.8061,19643,0
+FPAG.US,D,20240516,000000,29.77,29.85,29.76,29.76,9766,0
+FPAG.US,D,20240517,000000,30.17,30.17,29.755,29.7672,4042,0
+FPAG.US,D,20240520,000000,29.81,29.9,29.8,29.84,25089,0
+FPAG.US,D,20240521,000000,29.7712,29.85,29.75,29.85,39244,0
+FPAG.US,D,20240522,000000,29.785,29.815,29.6762,29.7275,14655,0
+FPAG.US,D,20240523,000000,29.91,29.91,29.35,29.3873,30100,0
+FPAG.US,D,20240524,000000,29.655,29.7,29.6101,29.6202,3034,0
+FPAG.US,D,20240528,000000,29.61,29.63,29.5063,29.57,11941,0
+FPAG.US,D,20240529,000000,29.3599,29.3599,29.2598,29.2598,13694,0
+FPAG.US,D,20240530,000000,29.3099,29.3777,29.26,29.3087,18410,0
+FPAG.US,D,20240531,000000,29.34,29.462,29.11,29.462,8184,0
+FPAG.US,D,20240603,000000,29.6,29.6,29.35,29.4603,7811,0
+FPAG.US,D,20240604,000000,29.34,29.38,29.31,29.38,1620,0
+FPAG.US,D,20240605,000000,29.535,29.74,29.52,29.74,17666,0
+FPAG.US,D,20240606,000000,29.77,29.8498,29.7,29.73,14539,0
+FPAG.US,D,20240607,000000,29.66,29.75,29.55,29.55,12817,0
+FPAG.US,D,20240610,000000,29.29,29.66,29.28,29.63,9474,0
+FPAG.US,D,20240611,000000,29.4481,29.5601,29.3801,29.5575,13705,0
+FPAG.US,D,20240612,000000,29.955,29.98,29.82,29.93,42245,0
+FPAG.US,D,20240613,000000,29.87,30.198,29.62,29.74,482925,0
+FPAG.US,D,20240614,000000,29.345,29.42,29.2265,29.365,143706,0
+FPAG.US,D,20240617,000000,29.34,29.71,29.34,29.6441,11072,0
+FPAG.US,D,20240618,000000,29.85,29.85,29.58,29.58,10664,0
+FPAG.US,D,20240620,000000,29.66,29.66,29.51,29.62,11060,0
+FPAG.US,D,20240621,000000,29.59,29.6,29.42,29.51,24425,0
+FPAG.US,D,20240624,000000,29.56,29.7999,29.56,29.6571,10195,0
+FPAG.US,D,20240625,000000,29.525,29.6,29.505,29.5999,6982,0
+FPAG.US,D,20240626,000000,29.505,29.53,29.03,29.51,12097,0
+FPAG.US,D,20240627,000000,29.601,29.61,29.52,29.5802,2051,0
+FPAG.US,D,20240628,000000,29.69,29.8501,29.59,29.6,10652,0
+FPAG.US,D,20240701,000000,29.7442,29.7442,29.5178,29.57,10855,0
+FPAG.US,D,20240702,000000,29.55,29.79,29.52,29.75,32007,0
+FPAG.US,D,20240703,000000,29.9051,29.99,29.9051,29.935,9682,0
+FPAG.US,D,20240705,000000,30.05,30.183,29.99,30.183,3795,0
+FPAG.US,D,20240708,000000,30.2,30.22,30.162,30.199,8641,0
+FPAG.US,D,20240709,000000,30.2285,30.26,30.18,30.18,14052,0
+FPAG.US,D,20240710,000000,30.288,30.476,30.288,30.476,18697,0
+FPAG.US,D,20240711,000000,30.425,30.45,30.3973,30.3973,9209,0
+FPAG.US,D,20240712,000000,30.44,30.6,30.34,30.4776,12702,0
+FPAG.US,D,20240715,000000,30.535,30.5399,30.4507,30.4507,1331,0
+FPAG.US,D,20240716,000000,30.57,30.84,30.5699,30.83,25562,0
+FPAG.US,D,20240717,000000,30.65,30.68,30.548,30.56,27884,0
+FPAG.US,D,20240718,000000,30.54,30.63,30.18,30.26,17833,0
+FPAG.US,D,20240719,000000,30.2,30.21,29.9599,29.9599,12678,0
+FPAG.US,D,20240722,000000,30.24,30.378,30.24,30.3444,7362,0
+FPAG.US,D,20240723,000000,30.17,30.2987,30.159,30.1635,29277,0
+FPAG.US,D,20240724,000000,29.9099,29.91,29.5748,29.5748,8104,0
+FPAG.US,D,20240725,000000,29.82,29.84,29.4687,29.4687,7036,0
+FPAG.US,D,20240726,000000,29.94,30.06,29.93,30.06,6705,0
+FPAG.US,D,20240729,000000,29.95,30.03,29.86,29.92,4637,0
+FPAG.US,D,20240730,000000,30.07,30.21,29.99,30.0954,5794,0
+FPAG.US,D,20240731,000000,30.41,30.49,30.38,30.44,3292,0
+FPAG.US,D,20240801,000000,30.2,30.2,29.67,29.865,22098,0
+FPAG.US,D,20240802,000000,29.4,29.4,29,29.19,10399,0
+FPAG.US,D,20240805,000000,28.2,28.5386,28.2,28.29,27601,0
+FPAG.US,D,20240806,000000,28.33,28.78,28.33,28.4982,27356,0
+FPAG.US,D,20240807,000000,28.9594,28.97,28.39,28.64,49277,0
+FPAG.US,D,20240808,000000,28.66,29.04,28.64,28.9742,19368,0
+FPAG.US,D,20240809,000000,28.87,29.0573,28.87,29.0573,15991,0
+FPAG.US,D,20240812,000000,28.88,29.14,28.86,28.8953,7050,0
+FPAG.US,D,20240813,000000,29.02,29.35,29.02,29.35,6500,0
+FPAG.US,D,20240814,000000,29.34,29.34,29.295,29.32,3691,0
+FPAG.US,D,20240815,000000,29.56,29.8189,29.56,29.7573,15068,0
+FPAG.US,D,20240816,000000,29.71,29.88,29.71,29.8325,13468,0
+FPAG.US,D,20240819,000000,30.04,30.2111,30.04,30.2111,9319,0
+FPAG.US,D,20240820,000000,30.082,30.16,30.082,30.0939,4548,0
+FPAG.US,D,20240821,000000,30.35,30.35,30.2277,30.3175,4466,0
+FPAG.US,D,20240822,000000,30.26,30.26,30.0319,30.0319,7522,0
+FPAG.US,D,20240823,000000,30.25,30.53,30.25,30.5007,12877,0
+FPAG.US,D,20240826,000000,30.59,30.6,30.4044,30.4044,19354,0
+FPAG.US,D,20240827,000000,30.45,30.495,30.44,30.4413,2258,0
+FPAG.US,D,20240828,000000,30.34,30.36,30.0901,30.2419,10763,0
+FPAG.US,D,20240829,000000,30.34,30.54,30.28,30.2931,12171,0
+FPAG.US,D,20240830,000000,30.42,30.5253,30.2599,30.5253,17464,0
+FPAG.US,D,20240903,000000,30.32,30.32,29.86,29.92,8201,0
+FPAG.US,D,20240904,000000,29.79,30.01,29.7,29.8056,26245,0
+FPAG.US,D,20240905,000000,29.89,29.96,29.7283,29.8,18116,0
+FPAG.US,D,20240906,000000,29.7712,29.7712,29.16,29.21,25105,0
+FPAG.US,D,20240909,000000,29.49,29.49,29.3,29.3233,11004,0
+FPAG.US,D,20240910,000000,29.33,29.33,29,29.2305,4095,0
+FPAG.US,D,20240911,000000,29.16,29.53,28.74,29.53,20736,0
+FPAG.US,D,20240912,000000,29.42,29.56,29.42,29.5502,2592,0
+FPAG.US,D,20240913,000000,29.78,30,29.69,29.79,19400,0
+FPAG.US,D,20240916,000000,29.85,29.91,29.791,29.8938,4745,0
+FPAG.US,D,20240917,000000,30.08,30.33,29.94,30.018,18237,0
+FPAG.US,D,20240918,000000,30.06,30.255,29.97,29.9952,4806,0
+FPAG.US,D,20240919,000000,30.56,30.73,30.47,30.605,6876,0
+FPAG.US,D,20240920,000000,30.42,30.43,30.295,30.3719,12683,0
+FPAG.US,D,20240923,000000,30.42,30.47,30.42,30.4382,7520,0
+FPAG.US,D,20240924,000000,30.47,30.62,30.47,30.6017,4201,0
+FPAG.US,D,20240925,000000,30.6,30.81,30.375,30.375,4335,0
+FPAG.US,D,20240926,000000,30.8,30.9876,30.795,30.9605,11071,0
+FPAG.US,D,20240927,000000,30.99,31.02,30.9767,30.9767,4226,0
+FPAG.US,D,20240930,000000,30.8294,30.9158,30.72,30.9158,11663,0
+FPAG.US,D,20241001,000000,30.91,30.91,30.6065,30.7285,5988,0
+FPAG.US,D,20241002,000000,30.68,30.79,30.68,30.725,6461,0
+FPAG.US,D,20241003,000000,30.55,31.01,30.4,30.5153,26275,0
+FPAG.US,D,20241004,000000,30.72,30.7947,30.635,30.7947,4910,0
+FPAG.US,D,20241007,000000,30.72,30.72,30.46,30.6,7604,0
+FPAG.US,D,20241008,000000,30.5,30.69,30.4999,30.6864,22124,0
+FPAG.US,D,20241009,000000,30.6,30.83,30.11,30.8178,32252,0
+FPAG.US,D,20241010,000000,30.65,30.71,30.63,30.6705,12675,0
+FPAG.US,D,20241011,000000,30.83,31.0599,30.83,31.0264,13606,0
+FPAG.US,D,20241014,000000,31.11,31.214,31.09,31.2,4825,0
+FPAG.US,D,20241015,000000,31.09,31.21,30.77,30.835,29294,0
+FPAG.US,D,20241016,000000,30.91,30.9678,30.895,30.95,5221,0
+FPAG.US,D,20241017,000000,31.09,31.09,30.8961,30.8961,4586,0
+FPAG.US,D,20241018,000000,31.06,31.06,30.9901,31.0016,2279,0
+FPAG.US,D,20241021,000000,30.89,30.89,30.74,30.7643,14142,0
+FPAG.US,D,20241022,000000,30.76,30.88,30.745,30.79,13716,0
+FPAG.US,D,20241023,000000,30.8299,30.85,30.45,30.6189,128422,0
+FPAG.US,D,20241024,000000,30.68,30.68,30.54,30.642,61895,0
+FPAG.US,D,20241025,000000,30.83,30.94,30.7308,30.76,477122,0
+FPAG.US,D,20241028,000000,30.965,31.0699,30.965,31.0207,57359,0
+FPAG.US,D,20241029,000000,30.97,31.1712,30.95,31.16,29445,0
+FPAG.US,D,20241030,000000,31.13,31.26,31.11,31.11,10273,0
+FPAG.US,D,20241031,000000,31.04,31.04,30.5889,30.628,8378,0
+FPAG.US,D,20241101,000000,30.87,30.97,30.7843,30.7843,8510,0
+FPAG.US,D,20241104,000000,30.74,30.76,30.5383,30.58,151204,0
+FPAG.US,D,20241105,000000,30.745,30.8692,30.74,30.7975,4915,0
+FPAG.US,D,20241106,000000,31.29,31.45,31.16,31.25,21949,0
+FPAG.US,D,20241107,000000,31.62,31.7599,31.6,31.66,10799,0
+FPAG.US,D,20241108,000000,31.57,31.57,31.33,31.33,11429,0
+FPAG.US,D,20241111,000000,31.57,31.57,31.44,31.53,3572,0
+FPAG.US,D,20241112,000000,31.43,31.43,31.2213,31.2407,10802,0
+FPAG.US,D,20241113,000000,31.08,31.2646,31.08,31.1257,9021,0
+FPAG.US,D,20241114,000000,31.08,31.11,30.845,30.845,18271,0
+FPAG.US,D,20241115,000000,30.62,30.659,30.46,30.5092,10891,0
+FPAG.US,D,20241118,000000,30.62,30.7,30.53,30.6957,12117,0
+FPAG.US,D,20241119,000000,30.54,30.7799,30.51,30.7337,11525,0
+FPAG.US,D,20241120,000000,30.68,30.8101,30.5728,30.8101,5889,0
+FPAG.US,D,20241121,000000,30.73,30.98,30.73,30.98,30705,0
+FPAG.US,D,20241122,000000,30.91,31.02,30.87,30.9935,10073,0
+FPAG.US,D,20241125,000000,31.22,31.39,31.17,31.17,8888,0
+FPAG.US,D,20241126,000000,31.2275,31.28,31.14,31.1749,6169,0
+FPAG.US,D,20241127,000000,31.455,31.46,31.245,31.27,12595,0
+FPAG.US,D,20241129,000000,31.34,31.4564,31.26,31.4564,3643,0
+FPAG.US,D,20241202,000000,31.43,31.5716,31.43,31.557,74238,0
+FPAG.US,D,20241203,000000,31.56,31.61,31.52,31.5823,3845,0
+FPAG.US,D,20241204,000000,31.63,31.68,31.5894,31.6549,7475,0
+FPAG.US,D,20241205,000000,31.625,31.64,31.5976,31.6,7467,0
+FPAG.US,D,20241206,000000,31.72,31.77,31.66,31.68,11948,0
+FPAG.US,D,20241209,000000,31.78,31.78,31.4574,31.4574,6096,0
+FPAG.US,D,20241210,000000,31.3465,31.43,31.2965,31.315,16492,0
+FPAG.US,D,20241211,000000,31.56,31.65,31.5599,31.6399,17124,0
+FPAG.US,D,20241212,000000,31.65,31.65,31.506,31.506,9220,0
+FPAG.US,D,20241213,000000,31.4,31.4,31.1301,31.22,32029,0
+FPAG.US,D,20241216,000000,31.25,31.38,31.25,31.2885,29995,0
+FPAG.US,D,20241217,000000,31.1964,31.26,30.975,30.98,66466,0
+FPAG.US,D,20241218,000000,31.06,31.115,30.155,30.17,23949,0
+FPAG.US,D,20241219,000000,30.3985,30.52,30.0592,30.1008,133521,0
+FPAG.US,D,20241220,000000,29.98,30.465,29.89,30.26,4834,0
+FPAG.US,D,20241223,000000,30.28,30.44,30.23,30.44,8742,0
+FPAG.US,D,20241224,000000,30.6,30.74,30.6,30.7289,12217,0
+FPAG.US,D,20241226,000000,30.75,30.83,30.74,30.83,23177,0
+FPAG.US,D,20241227,000000,30.4319,30.5998,30.4229,30.553,7847,0
+FPAG.US,D,20241230,000000,30.21,30.41,30.115,30.3215,33946,0
+FPAG.US,D,20241231,000000,30.39,30.41,30.1789,30.28,12754,0
+FPAG.US,D,20250102,000000,30.41,30.43,30.0921,30.1987,79220,0
+FPAG.US,D,20250103,000000,30.33,30.4634,30.28,30.43,16318,0
+FPAG.US,D,20250106,000000,30.7793,30.9,30.63,30.6542,13349,0
+FPAG.US,D,20250107,000000,30.64,30.77,30.4399,30.55,8361,0
+FPAG.US,D,20250108,000000,30.36,30.54,30.33,30.45,33712,0
+FPAG.US,D,20250110,000000,30.4398,30.4398,30.05,30.13,21384,0
+FPAG.US,D,20250113,000000,29.99,30.0616,29.8737,30.0616,2519,0
+FPAG.US,D,20250114,000000,30.22,30.256,30.0632,30.2099,117157,0
+FPAG.US,D,20250115,000000,30.69,30.82,30.6499,30.69,16836,0
+FPAG.US,D,20250116,000000,30.78,30.92,30.6619,30.86,27987,0
+FPAG.US,D,20250117,000000,31.1,31.15,31.025,31.1143,20350,0
+FPAG.US,D,20250121,000000,31.37,31.54,31.27,31.471,20847,0
+FPAG.US,D,20250122,000000,31.61,31.729,31.56,31.56,12108,0
+FPAG.US,D,20250123,000000,31.61,31.76,31.5622,31.76,11374,0
+FPAG.US,D,20250124,000000,31.9292,31.96,31.82,31.86,15786,0
+FPAG.US,D,20250127,000000,31.51,31.77,31.44,31.77,26119,0
+FPAG.US,D,20250128,000000,31.72,31.7828,31.69,31.69,6253,0
+FPAG.US,D,20250129,000000,31.71,31.72,31.59,31.62,8082,0
+FPAG.US,D,20250130,000000,31.759,31.84,31.65,31.8,10979,0
+FPAG.US,D,20250131,000000,31.89,32.055,31.6602,31.8,33142,0
+FPAG.US,D,20250203,000000,31.35,31.5899,31.14,31.4,34629,0
+FPAG.US,D,20250204,000000,31.55,31.64,31.5251,31.625,19901,0
+FPAG.US,D,20250205,000000,31.53,31.652,31.44,31.63,15256,0
+FPAG.US,D,20250206,000000,31.81,31.99,31.807,31.975,22336,0
+FPAG.US,D,20250207,000000,32.03,32.03,31.66,31.71,12666,0
+FPAG.US,D,20250210,000000,31.78,31.88,31.7749,31.88,11031,0
+FPAG.US,D,20250211,000000,31.63,31.96,31.6203,31.85,20062,0
+FPAG.US,D,20250212,000000,31.725,31.98,31.64,31.92,13147,0
+FPAG.US,D,20250213,000000,32.09,32.37,32.08,32.336,4476,0
+FPAG.US,D,20250214,000000,32.5887,32.59,32.52,32.56,7861,0
+FPAG.US,D,20250218,000000,32.615,32.76,32.5515,32.65,17191,0
+FPAG.US,D,20250219,000000,32.51,32.67,32.43,32.6,99161,0
+FPAG.US,D,20250220,000000,32.69,32.69,32.3501,32.53,8597,0
+FPAG.US,D,20250221,000000,32.535,32.54,32,32.07,14247,0
+FPAG.US,D,20250224,000000,32.04,32.04,31.805,31.84,30555,0
+FPAG.US,D,20250225,000000,31.91,31.93,31.57,31.81,17595,0
+FPAG.US,D,20250226,000000,31.83,32.11,31.82,31.91,10915,0
+FPAG.US,D,20250227,000000,31.91,31.91,31.44,31.49,20706,0
+FPAG.US,D,20250228,000000,31.55,31.78,31.43,31.78,39706,0
+FPAG.US,D,20250303,000000,32.0755,32.0755,31.4,31.59,24460,0
+FPAG.US,D,20250304,000000,31.3,31.6064,30.91,31.3242,8208,0
+FPAG.US,D,20250305,000000,31.5685,31.9272,31.4115,31.86,20696,0
+FPAG.US,D,20250306,000000,31.78,31.82,31.36,31.48,29583,0
+FPAG.US,D,20250307,000000,31.4298,31.67,31.1399,31.655,21168,0
+FPAG.US,D,20250310,000000,31.15,31.15,30.455,30.72,23380,0
+FPAG.US,D,20250311,000000,30.7532,30.81,30.35,30.59,28374,0
+FPAG.US,D,20250312,000000,30.815,30.815,30.42,30.67,21586,0
+FPAG.US,D,20250313,000000,30.32,30.34,29.9,29.92,15765,0
+FPAG.US,D,20250314,000000,30.3093,30.57,30.26,30.5676,26228,0
+FPAG.US,D,20250317,000000,30.74,30.89,30.62,30.84,12568,0
+FPAG.US,D,20250318,000000,30.67,30.69,30.487,30.59,11647,0
+FPAG.US,D,20250319,000000,30.66,30.99,30.61,30.84,16012,0
+FPAG.US,D,20250320,000000,30.62,30.8791,30.5222,30.68,23032,0
+FPAG.US,D,20250321,000000,30.4441,30.66,30.36,30.66,28853,0
+FPAG.US,D,20250324,000000,30.98,31.05,30.88,31.03,5086,0
+FPAG.US,D,20250325,000000,31.15,31.3,31.13,31.203,19350,0
+FPAG.US,D,20250326,000000,31.13,31.2,30.87,30.9201,11315,0
+FPAG.US,D,20250327,000000,30.66,30.85,30.66,30.75,13934,0
+FPAG.US,D,20250328,000000,30.6,30.65,30.095,30.12,21781,0
+FPAG.US,D,20250331,000000,29.72,30.1,29.6549,30.03,9817,0
+FPAG.US,D,20250401,000000,29.93,30.16,29.76,30.05,26149,0
+FPAG.US,D,20250402,000000,29.88,30.37,29.81,30.335,21144,0
+FPAG.US,D,20250403,000000,29.62,29.62,28.8823,28.92,47170,0
+FPAG.US,D,20250404,000000,28.13,28.13,27.15,27.15,76338,0
+FPAG.US,D,20250407,000000,26.37,27.9301,26.2,27.0768,21256,0
+FPAG.US,D,20250408,000000,27.81,28.08,26.4243,26.6,31973,0
+FPAG.US,D,20250409,000000,26.64,29.19,26.64,29.18,31418,0
+FPAG.US,D,20250410,000000,28.22,28.2397,27.37,28.02,59583,0
+FPAG.US,D,20250411,000000,28.1683,28.504,27.92,28.44,242467,0
+FPAG.US,D,20250414,000000,28.6422,28.8214,28.505,28.62,27650,0
+FPAG.US,D,20250415,000000,28.79,28.86,28.56,28.61,28302,0
+FPAG.US,D,20250416,000000,28.44,28.65,28.035,28.21,12761,0
+FPAG.US,D,20250417,000000,28.35,28.52,28.1405,28.356,19160,0
+FPAG.US,D,20250421,000000,28.11,28.25,27.71,27.95,18140,0
+FPAG.US,D,20250422,000000,28.444,28.5766,28.377329,28.5766,7302,0
+FPAG.US,D,20250423,000000,29.4792,29.67,29.0301,29.1398,18598,0
+FPAG.US,D,20250424,000000,29.52,29.73,29.52,29.67,3207,0
+FPAG.US,D,20250425,000000,29.7,29.8991,29.7,29.875,67714,0
+FPAG.US,D,20250428,000000,30.1,30.1,29.74,29.9732,7031,0
+FPAG.US,D,20250429,000000,29.9,30.05,29.7592,30.0051,13445,0
+FPAG.US,D,20250430,000000,29.49,30.03,29.49,30.03,21970,0
+FPAG.US,D,20250501,000000,30.18,30.32,30.1284,30.13,25298,0
+FPAG.US,D,20250502,000000,30.69,30.814,30.6,30.7709,7579,0
+FPAG.US,D,20250505,000000,30.4,30.9392,30.4,30.8057,6228,0
+FPAG.US,D,20250506,000000,30.33,30.7886,30.33,30.72,12176,0
+FPAG.US,D,20250507,000000,30.65,30.65,30.36,30.47,45994,0
+FPAG.US,D,20250508,000000,30.545,30.945,30.545,30.68,14373,0
+FPAG.US,D,20250509,000000,30.89,30.9,30.64,30.67,17917,0
+FPAG.US,D,20250512,000000,31.49,31.6491,31.38,31.591,8051,0
+FPAG.US,D,20250513,000000,31.77,32.0335,31.77,31.92,19460,0
+FPAG.US,D,20250514,000000,31.9894,32,31.85,31.9147,14119,0
+FPAG.US,D,20250515,000000,31.8,32.01,31.8,31.985,6907,0
+FPAG.US,D,20250516,000000,32.11,32.25,31.98,32.2183,12262,0
+FPAG.US,D,20250519,000000,32.05,32.27,32.05,32.22,21573,0
+FPAG.US,D,20250520,000000,32.195,32.28,32.11,32.18,8357,0
+FPAG.US,D,20250521,000000,32.33,32.33,31.8,31.85,8887,0
+FPAG.US,D,20250522,000000,31.79,31.83,31.63,31.69,7435,0
+FPAG.US,D,20250523,000000,31.389,31.64,31.389,31.5202,5297,0
+FPAG.US,D,20250527,000000,31.82,32.2485,31.82,32.135,7711,0
+FPAG.US,D,20250528,000000,32.18,32.18,31.9905,32.0228,18133,0
+FPAG.US,D,20250529,000000,32.12,32.15,31.96,32.085,9980,0
+FPAG.US,D,20250530,000000,32,32.0989,31.8,32.0989,13041,0
+FPAG.US,D,20250602,000000,31.89,32.22,31.88,32.1863,10535,0
+FPAG.US,D,20250603,000000,32.135,32.38,32.135,32.34,24420,0
+FPAG.US,D,20250604,000000,32.71,32.7999,32.66,32.73,7175,0
+FPAG.US,D,20250605,000000,32.75,32.91,32.6,32.6453,6783,0
+FPAG.US,D,20250606,000000,32.99,32.99,32.88,32.9445,11886,0
+FPAG.US,D,20250609,000000,32.9704,33.26,32.9704,33.1644,37052,0
+FPAG.US,D,20250610,000000,33.215,33.3892,33.2,33.368,5962,0
+FPAG.US,D,20250611,000000,33.4,33.4,33.13,33.1673,64525,0
+FPAG.US,D,20250612,000000,33.22,33.33,33.12,33.2905,44283,0
+FPAG.US,D,20250613,000000,32.66,32.92,32.59,32.6,50257,0
+FPAG.US,D,20250616,000000,32.85,33.08,32.85,32.92,53121,0
+FPAG.US,D,20250617,000000,32.89,33,32.5408,32.5739,14037,0
+FPAG.US,D,20250618,000000,32.69,33.05,32.6663,32.7194,18978,0
+FPAG.US,D,20250620,000000,32.79,32.88,32.56,32.605,16956,0
+FPAG.US,D,20250623,000000,32.5,33.34,32.5,32.95,11689,0
+FPAG.US,D,20250624,000000,33.33,33.4865,33.33,33.4857,15307,0
+FPAG.US,D,20250625,000000,33.285,33.47,33.285,33.42,15488,0
+FPAG.US,D,20250626,000000,33.49,33.74,33.49,33.74,10332,0
+FPAG.US,D,20250627,000000,33.68,33.91,33.5802,33.817,11046,0
+FPAG.US,D,20250630,000000,33.89,34.09,33.881,33.9963,11453,0
+FPAG.US,D,20250701,000000,34.03,34.25,34.0299,34.17,16374,0
+FPAG.US,D,20250702,000000,34.25,34.58,34.14,34.3887,30238,0
+FPAG.US,D,20250703,000000,34.4186,34.58,34.4186,34.5261,16896,0
+FPAG.US,D,20250707,000000,34.39,34.435,34.13,34.1644,6870,0
+FPAG.US,D,20250708,000000,34.22,34.4199,34.22,34.405,4280,0
+FPAG.US,D,20250709,000000,34.7369,34.755,34.31,34.431,11258,0
+FPAG.US,D,20250710,000000,34.41,34.6895,34.41,34.64,19272,0
+FPAG.US,D,20250711,000000,34.4003,34.57,34.4,34.485,9522,0
+FPAG.US,D,20250714,000000,34.3133,34.66,34.3,34.52,34369,0
+FPAG.US,D,20250715,000000,34.616,34.616,34.155,34.155,11026,0
+FPAG.US,D,20250716,000000,34.025,34.18,34.0199,34.17,7863,0
+FPAG.US,D,20250717,000000,34.34,34.43,34.08,34.34,32920,0
+FPAG.US,D,20250718,000000,34.45,34.48,34.2721,34.38,17337,0
+FPAG.US,D,20250721,000000,34.466,34.6399,34.466,34.54,11313,0
+FPAG.US,D,20250722,000000,34.435,34.8,34.21,34.7605,5953,0
+FPAG.US,D,20250723,000000,34.89,35.4523,34.8831,35.43,10672,0
+FPAG.US,D,20250724,000000,35.4446,35.5,35.26,35.34,16019,0
+FPAG.US,D,20250725,000000,35.045,35.2,35,35.2,18639,0
+FPAG.US,D,20250728,000000,34.75,34.93,34.7165,34.7425,10911,0
+FPAG.US,D,20250729,000000,34.8096,34.8096,34.53,34.5617,8757,0
+FPAG.US,D,20250730,000000,34.69,34.69,34.3365,34.3806,16552,0
+FPAG.US,D,20250731,000000,34.4885,34.495,34.23,34.23,8776,0
+FPAG.US,D,20250801,000000,33.685,33.79,33.5999,33.7123,14948,0
+FPAG.US,D,20250804,000000,33.97,34.0992,33.955,34.0603,13440,0
+FPAG.US,D,20250805,000000,34.28,34.28,34.07,34.084,8094,0
+FPAG.US,D,20250806,000000,34.0919,34.34,34.04,34.0615,23033,0
+FPAG.US,D,20250807,000000,34.2609,34.2609,34.0322,34.0545,13383,0
+FPAG.US,D,20250808,000000,34.3246,34.34,34.2607,34.314,10668,0
+FPAG.US,D,20250811,000000,34.25,34.27,34.1418,34.1615,9270,0
+FPAG.US,D,20250812,000000,34.4,34.79,34.28,34.79,28266,0
+FPAG.US,D,20250813,000000,35.005,35.18,35.005,35.1402,49110,0
+FPAG.US,D,20250814,000000,34.99,35.285,34.99,35.21,20295,0
+FPAG.US,D,20250815,000000,35.198,35.28,35.131,35.131,4405,0
+FPAG.US,D,20250818,000000,35,35.11,35,35.09,8927,0
+FPAG.US,D,20250819,000000,35.105,35.26,34.99,35.0379,5303,0
+FPAG.US,D,20250820,000000,35.0001,35.1099,34.8578,35.0546,9258,0
+FPAG.US,D,20250821,000000,34.88,35.08,34.8453,34.95,4322,0
+FPAG.US,D,20250822,000000,35.24,35.78,35.22,35.77,8522,0
+FPAG.US,D,20250825,000000,35.85,35.8899,35.65,35.71,17695,0
+FPAG.US,D,20250826,000000,35.6206,35.71,35.5908,35.7,15884,0
+FPAG.US,D,20250827,000000,35.63,35.92,35.5615,35.92,43878,0
+FPAG.US,D,20250828,000000,35.81,36.08,35.7122,35.865,29172,0
+FPAG.US,D,20250829,000000,35.79,35.805,35.676,35.7033,7936,0
+FPAG.US,D,20250902,000000,35.23,35.34,35.21,35.3389,23275,0
+FPAG.US,D,20250903,000000,35.62,35.6536,35.44,35.5398,18752,0
+FPAG.US,D,20250904,000000,35.5,35.8334,35.5,35.8334,9241,0
+FPAG.US,D,20250905,000000,36.13,36.13,35.83,35.93,20014,0
+FPAG.US,D,20250908,000000,35.97,36.1,35.95,36.0457,15578,0
+FPAG.US,D,20250909,000000,36.047,36.1,36.025,36.0602,7261,0
+FPAG.US,D,20250910,000000,36.03,36.06,35.75,35.83,18751,0
+FPAG.US,D,20250911,000000,36.01,36.2959,36,36.29,5296,0
+FPAG.US,D,20250912,000000,36.13,36.22,36.0315,36.0453,10958,0
+FPAG.US,D,20250915,000000,36.16,36.36,36.0995,36.1721,8028,0
+FPAG.US,D,20250916,000000,36.2,36.309,36.15,36.2659,13476,0
+FPAG.US,D,20250917,000000,36.310129,36.495,36.1,36.1601,8978,0
+FPAG.US,D,20250918,000000,36.26,36.3607,36.17,36.2952,10684,0
+FPAG.US,D,20250919,000000,36.45,36.45,36.15,36.2,8784,0
+FPAG.US,D,20250922,000000,36.16,36.24,36.135,36.23,12831,0
+FPAG.US,D,20250923,000000,36.39,36.39,36.07,36.11,18023,0
+FPAG.US,D,20250924,000000,36.02,36.08,35.89,35.89,4019,0
+FPAG.US,D,20250925,000000,35.5,35.57,35.41,35.53,7959,0
+FPAG.US,D,20250926,000000,35.665,35.7499,35.52,35.6851,7557,0
+FPAG.US,D,20250929,000000,36.01,36.01,35.68,35.7389,15229,0
+FPAG.US,D,20250930,000000,35.76,35.8408,35.62,35.8408,8562,0
+FPAG.US,D,20251001,000000,35.84,36.0201,35.76,36.0178,14346,0
+FPAG.US,D,20251002,000000,36.11,36.215,35.98,36.0567,25163,0
+FPAG.US,D,20251003,000000,36.1715,36.39,36.1715,36.25,10537,0
+FPAG.US,D,20251006,000000,36.14,36.283,36.09,36.2446,16604,0
+FPAG.US,D,20251007,000000,36.37,36.37,35.8501,35.855,47407,0
+FPAG.US,D,20251008,000000,35.781,36.0972,35.781,36.0751,32921,0
+FPAG.US,D,20251009,000000,35.86,35.87,35.7,35.76,17112,0
+FPAG.US,D,20251010,000000,35.8,35.8,34.9,34.9,20014,0
+FPAG.US,D,20251013,000000,35.1215,35.47,35.1215,35.3987,18334,0
+FPAG.US,D,20251014,000000,35.05,35.84,35,35.71,32359,0
+FPAG.US,D,20251015,000000,35.87,36.0699,35.655,35.83,32414,0
+FPAG.US,D,20251016,000000,36.008,36.07,35.66,35.8216,7725,0
+FPAG.US,D,20251017,000000,35.78,35.96,35.7601,35.96,6504,0
+FPAG.US,D,20251020,000000,36.14,36.41,36.14,36.34,6831,0
+FPAG.US,D,20251021,000000,36.29,36.42,36.29,36.33,14381,0
+FPAG.US,D,20251022,000000,36.36,36.38,36.05,36.1362,28015,0
+FPAG.US,D,20251023,000000,36.23,36.3592,36.16,36.33,4871,0
+FPAG.US,D,20251024,000000,36.46,36.499,36.39,36.415,22334,0
+FPAG.US,D,20251027,000000,36.68,36.7799,36.675,36.7333,8663,0
+FPAG.US,D,20251028,000000,36.61,36.729,36.61,36.635,12369,0
+FPAG.US,D,20251029,000000,36.68,36.79,36.4508,36.472,33015,0
+FPAG.US,D,20251030,000000,36.14,36.34,35.98,36.055,42398,0
+FPAG.US,D,20251031,000000,36.1,36.34,36.0468,36.3,551259,0
+FPAG.US,D,20251103,000000,36.123434,36.34,36,36.2,34819,0
+FPAG.US,D,20251104,000000,35.855,36.0499,35.82,35.85,31386,0
+FPAG.US,D,20251105,000000,35.96,36.28,35.89,36.26,51395,0
+FPAG.US,D,20251106,000000,35.9,36.03,35.74,35.74,14456,0
+FPAG.US,D,20251107,000000,35.59,35.7555,35.38,35.7555,25791,0
+FPAG.US,D,20251110,000000,36.08,36.329,35.8501,36.18,23701,0
+FPAG.US,D,20251111,000000,36.15,36.4814,36.15,36.4814,5136,0
+FPAG.US,D,20251112,000000,36.65,36.699,36.5894,36.59,9492,0
+FPAG.US,D,20251113,000000,37.305,37.305,36.19,36.19,33263,0
+FPAG.US,D,20251114,000000,36.0096,36.107,35.91,36.0339,9434,0
+FPAG.US,D,20251117,000000,36.009099,36.009099,35.475,35.51,10966,0
+FPAG.US,D,20251118,000000,35.379,35.52,35.159509,35.4,20072,0
+FPAG.US,D,20251119,000000,35.4,35.545,35.166,35.31,8797,0
+FPAG.US,D,20251120,000000,35.64,35.65,34.75,34.765,19664,0
+FPAG.US,D,20251121,000000,35.1,35.6,35,35.5012,22071,0
+FPAG.US,D,20251124,000000,35.6,35.8,35.59,35.7796,13765,0
+FPAG.US,D,20251125,000000,36.12,36.58,35.9999,36.4893,17419,0
+FPAG.US,D,20251126,000000,36.52,36.71,36.46,36.6249,40761,0
+FPAG.US,D,20251128,000000,36.71,36.85,36.69,36.84,17924,0
+FPAG.US,D,20251201,000000,36.7036,36.9,36.7036,36.73,30127,0
+FPAG.US,D,20251202,000000,36.7101,36.87,36.63,36.75,19569,0
+FPAG.US,D,20251203,000000,36.84,37.26,36.82,37.23,23538,0
+FPAG.US,D,20251204,000000,37.27,37.28,37.04,37.14,38956,0
+FPAG.US,D,20251205,000000,37.33,37.53,37.27,37.365,43415,0
+FPAG.US,D,20251208,000000,37.4,37.4,36.96,36.96,29146,0
+FPAG.US,D,20251209,000000,36.93,36.97,36.815,36.84,22689,0
+FPAG.US,D,20251210,000000,36.76,37.4058,36.76,37.39,58925,0
+FPAG.US,D,20251211,000000,37.39,37.6,37.3408,37.593,60630,0
+FPAG.US,D,20251212,000000,37.34,37.35,36.91,36.91,66194,0
+FPAG.US,D,20251215,000000,37.08,37.18,36.95,37.08,60047,0
+FPAG.US,D,20251216,000000,37.08,37.15,36.87,37.005,31872,0
+FPAG.US,D,20251217,000000,36.99,37.07,36.67,36.678,75577,0
+FPAG.US,D,20251218,000000,37.4,37.4,36.855,36.93,38420,0
+FPAG.US,D,20251219,000000,37,37.13,36.95,37.07,16168,0
+FPAG.US,D,20251222,000000,37.09,37.34,37.02,37.245,42594,0
+FPAG.US,D,20251223,000000,37.165,37.34,37.11,37.26,22046,0
+FPAG.US,D,20251224,000000,37.3,37.515,37.2361,37.45,32082,0
+FPAG.US,D,20251226,000000,37.37,37.47,37.3661,37.4496,48493,0
+FPAG.US,D,20251229,000000,37.33,37.39,37.22,37.36,28435,0
+FPAG.US,D,20251230,000000,37.2,37.45,37.2,37.38,46262,0
+FPAG.US,D,20251231,000000,37.24,37.31,37.1,37.1,19485,0
+FPAG.US,D,20260102,000000,37.29,37.47,37.16,37.45,39839,0
+FPAG.US,D,20260105,000000,37.53,37.99,37.48,37.9,24657,0
+FPAG.US,D,20260106,000000,37.87,38.2893,37.86,38.23,69103,0
+FPAG.US,D,20260107,000000,38.1605,38.28,38.07,38.12,34028,0
+FPAG.US,D,20260108,000000,37.89,38.3826,37.85,38.374,76645,0
+FPAG.US,D,20260109,000000,38.53,38.68,38.295,38.68,24017,0
+FPAG.US,D,20260112,000000,38.54,38.7399,38.54,38.7,22081,0
+FPAG.US,D,20260113,000000,38.71,38.83,38.5301,38.67,22596,0
+FPAG.US,D,20260114,000000,38.63,38.77,38.5694,38.77,36916,0
+FPAG.US,D,20260115,000000,38.73,38.9,38.7052,38.82,17534,0
+FPAG.US,D,20260116,000000,38.85,38.88,38.7,38.76,21410,0
+FPAG.US,D,20260120,000000,38.15,38.3999,38.03,38.11,32401,0
+FPAG.US,D,20260121,000000,38.31,38.7296,38.3,38.64,33792,0
+FPAG.US,D,20260122,000000,38.76,39.035,38.76,39.035,29718,0
+FPAG.US,D,20260123,000000,38.675,38.85,38.675,38.85,24808,0
+FPAG.US,D,20260126,000000,38.88,39.0688,38.87,38.98,32528,0
+FPAG.US,D,20260127,000000,38.945,39.125,38.945,39.11,37567,0
+FPAG.US,D,20260128,000000,39.04,39.14,38.8681,38.94,23145,0
+FPAG.US,D,20260129,000000,39.28,39.28,38.66,39.269,67461,0
+FPAG.US,D,20260130,000000,39.03,39.075,38.67,38.88,234508,0
+FPAG.US,D,20260202,000000,38.86,39.12,38.85,39.09,62345,0
+FPAG.US,D,20260203,000000,39.005,39.29,38.859327,39.125,177511,0
+FPAG.US,D,20260204,000000,39.3899,39.57,39.19,39.32,182958,0
+FPAG.US,D,20260205,000000,38.95,39.06,38.636,38.83,109030,0
+FPAG.US,D,20260206,000000,39,39.35,38.8468,39.32,93725,0
+FPAG.US,D,20260209,000000,39.33,39.6682,39.22,39.63,119912,0
+FPAG.US,D,20260210,000000,39.7,39.93,39.69,39.84,187629,0
+FPAG.US,D,20260211,000000,40.35,40.35,39.65,39.86,83115,0
+FPAG.US,D,20260212,000000,39.69,39.73,38.98,39.08,139957,0
+FPAG.US,D,20260213,000000,38.89,39.22,38.7701,39.075,94731,0
+FPAG.US,D,20260217,000000,39.03,39.28,38.77,39.17,134421,0
+FPAG.US,D,20260218,000000,39.26,39.73,39.26,39.61,88449,0
diff --git a/daily/us/nyse etfs/1/frnw.us.txt b/daily/us/nyse etfs/1/frnw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f6e648110ca531f831e797e50c9d40ced4e421e9
--- /dev/null
+++ b/daily/us/nyse etfs/1/frnw.us.txt	
@@ -0,0 +1,1095 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FRNW.US,D,20211008,000000,25.304,25.304,24.8267,24.8676,18407.866592426,0
+FRNW.US,D,20211011,000000,24.8566,25.2543,24.8566,25.0157,22401.618340146,0
+FRNW.US,D,20211012,000000,25.3239,25.845,25.3239,25.845,23508.926492813,0
+FRNW.US,D,20211013,000000,25.845,26.5549,25.845,26.521,26056.43925458,0
+FRNW.US,D,20211014,000000,27.7569,27.7569,26.4654,26.524,22276.907885168,0
+FRNW.US,D,20211015,000000,27.7569,27.7569,26.6145,26.7139,34789.188291461,0
+FRNW.US,D,20211018,000000,26.8233,27.062,26.4853,26.6643,54708.666285756,0
+FRNW.US,D,20211019,000000,26.9924,27.6864,26.9924,27.5482,21405.946159274,0
+FRNW.US,D,20211020,000000,27.7073,27.8255,27.5779,27.6466,54173.618204722,0
+FRNW.US,D,20211021,000000,27.5879,27.7968,27.5879,27.6734,15769.838177853,0
+FRNW.US,D,20211022,000000,28.8089,28.8089,27.2101,27.2896,91736.608389965,0
+FRNW.US,D,20211025,000000,27.5283,27.8067,27.3702,27.7669,30915.118351341,0
+FRNW.US,D,20211026,000000,28.0055,28.0055,27.6178,27.6227,33227.29041581,0
+FRNW.US,D,20211027,000000,28.2144,28.4112,28.1249,28.1348,29182.246464833,0
+FRNW.US,D,20211028,000000,28.3526,29.0178,28.269,29.0178,47797.293329238,0
+FRNW.US,D,20211029,000000,29.0873,29.0973,28.7493,28.9432,39256.638622202,0
+FRNW.US,D,20211101,000000,29.2464,29.3061,29.0475,29.2683,37311.557816337,0
+FRNW.US,D,20211102,000000,29.1968,29.2663,28.5505,28.63,35785.866201808,0
+FRNW.US,D,20211103,000000,28.9879,28.9879,27.7322,28.1845,30444.436956747,0
+FRNW.US,D,20211104,000000,28.2641,28.2929,28.0553,28.1696,25769.806354026,0
+FRNW.US,D,20211105,000000,28.0553,28.0553,27.6674,27.8365,44786.139279207,0
+FRNW.US,D,20211108,000000,28.3326,28.3326,28.0453,28.2144,36590.449782311,0
+FRNW.US,D,20211109,000000,28.4907,28.4907,27.8763,27.9856,36110.716822437,0
+FRNW.US,D,20211110,000000,27.8365,27.8365,27.2598,27.409,35483.141629645,0
+FRNW.US,D,20211111,000000,27.6178,28.2144,27.5233,28.1149,39333.07406235,0
+FRNW.US,D,20211112,000000,28.3526,28.4907,28.3029,28.445,29528.217404449,0
+FRNW.US,D,20211115,000000,28.6996,28.6996,27.8912,27.9558,49181.177087703,0
+FRNW.US,D,20211116,000000,28.1546,28.1546,27.8067,27.9339,29878.211261967,0
+FRNW.US,D,20211117,000000,28.0254,28.0652,27.7968,27.8564,15284.070841125,0
+FRNW.US,D,20211118,000000,27.9061,27.9061,27.2896,27.3493,24746.979477311,0
+FRNW.US,D,20211119,000000,27.3791,27.9061,27.3791,27.8057,44673.497577937,0
+FRNW.US,D,20211122,000000,27.8067,27.9558,27.2598,27.3096,30995.576709391,0
+FRNW.US,D,20211123,000000,27.2101,27.2101,26.6045,26.8034,33516.940504791,0
+FRNW.US,D,20211124,000000,26.5748,26.882,26.4654,26.8383,15042.695766974,0
+FRNW.US,D,20211126,000000,26.4057,26.7835,26.2267,26.4355,20163.870256873,0
+FRNW.US,D,20211129,000000,26.9327,26.9327,26.5748,26.7339,17040.074505572,0
+FRNW.US,D,20211130,000000,26.5648,26.8481,26.1372,26.3858,23118.70345627,0
+FRNW.US,D,20211201,000000,26.3162,26.8383,25.8211,25.831,46999.749855065,0
+FRNW.US,D,20211202,000000,25.8211,25.9285,25.6222,25.652,30348.892656561,0
+FRNW.US,D,20211203,000000,25.8211,25.8211,24.8864,25.0157,26457.725315356,0
+FRNW.US,D,20211206,000000,25.1151,25.3558,24.6776,25.294,21425.055019311,0
+FRNW.US,D,20211207,000000,25.6719,25.9782,25.6719,25.8996,7827.5925088155,0
+FRNW.US,D,20211208,000000,26.0876,26.1173,25.9384,26.0517,12674.202851869,0
+FRNW.US,D,20211209,000000,26.0975,26.0975,25.5327,25.5874,25947.820471212,0
+FRNW.US,D,20211210,000000,25.6421,25.6421,25.2742,25.294,10341.916197887,0
+FRNW.US,D,20211213,000000,25.3438,25.5129,25.1748,25.2643,15702.454302986,0
+FRNW.US,D,20211214,000000,25.0753,25.0753,24.5891,24.6299,11303.393576588,0
+FRNW.US,D,20211215,000000,24.7075,24.9461,24.3008,24.8784,13329.938469978,0
+FRNW.US,D,20211216,000000,25.3736,25.3736,24.6577,24.6776,16563.358734124,0
+FRNW.US,D,20211217,000000,24.5792,24.8666,24.3087,24.6677,12157.257901396,0
+FRNW.US,D,20211220,000000,24.1815,24.1815,23.8633,23.913,22985.947165487,0
+FRNW.US,D,20211221,000000,24.4698,24.6587,24.3505,24.609,48859.343655502,0
+FRNW.US,D,20211222,000000,24.7572,24.7969,24.6487,24.7671,8406.8926867775,0
+FRNW.US,D,20211223,000000,25.0455,25.0843,24.792,24.9659,23254.476935479,0
+FRNW.US,D,20211227,000000,25.0952,25.0952,24.7671,24.8367,44020.779148253,0
+FRNW.US,D,20211228,000000,24.7173,24.7173,24.3008,24.3206,37583.104774757,0
+FRNW.US,D,20211229,000000,24.3206,24.3306,24.072,24.1914,17125.561511,0
+FRNW.US,D,20211230,000000,24.5692,24.6677,24.3804,24.5394,18820.215677434,0
+FRNW.US,D,20211231,000000,24.8566,24.8566,24.5612,24.5792,13919.295942697,0
+FRNW.US,D,20220103,000000,24.9461,24.9461,24.5991,24.8666,20088.440546201,0
+FRNW.US,D,20220104,000000,24.8864,24.8864,24.1765,24.3704,13754.356308693,0
+FRNW.US,D,20220105,000000,24.1815,24.1815,23.3075,23.3075,25988.049650237,0
+FRNW.US,D,20220106,000000,23.0887,23.0887,22.8004,22.8799,10077.409345796,0
+FRNW.US,D,20220107,000000,23.0191,23.0191,22.681,22.691,16874.129142093,0
+FRNW.US,D,20220110,000000,22.6015,22.6015,22.1252,22.5319,10880.987196824,0
+FRNW.US,D,20220111,000000,22.6512,22.7606,22.4623,22.7308,13016.150873582,0
+FRNW.US,D,20220112,000000,22.9196,22.9196,22.7407,22.85,4806.3811640279,0
+FRNW.US,D,20220113,000000,23.1584,23.1584,22.5518,22.5518,10016.059847783,0
+FRNW.US,D,20220114,000000,22.4226,22.5608,22.1848,22.4027,5005.5156002023,0
+FRNW.US,D,20220118,000000,22.1451,22.1451,21.8647,21.8647,9754.5701841195,0
+FRNW.US,D,20220119,000000,22.0755,22.165,21.807,21.8499,8787.058428565,0
+FRNW.US,D,20220120,000000,22.3331,22.6214,21.986,21.996,21627.206643912,0
+FRNW.US,D,20220121,000000,21.7375,21.7375,21.1508,21.1807,35886.439149371,0
+FRNW.US,D,20220124,000000,20.7143,21.1151,20.1983,21.1151,38771.877014949,0
+FRNW.US,D,20220125,000000,20.764,20.8038,20.3663,20.6149,13612.54845263,0
+FRNW.US,D,20220126,000000,21.4789,21.4789,20.6447,20.7044,9522.2466752493,0
+FRNW.US,D,20220127,000000,20.8535,20.8635,20.1873,20.2172,45974.9115194,0
+FRNW.US,D,20220128,000000,19.9686,20.2271,19.8403,20.2271,6896.2870143837,0
+FRNW.US,D,20220131,000000,20.5055,21.3597,20.5055,21.3597,17121.538593097,0
+FRNW.US,D,20220201,000000,21.6778,21.6778,21.1309,21.3597,12528.372077903,0
+FRNW.US,D,20220202,000000,21.4392,21.5873,21.2503,21.29,15091.976511279,0
+FRNW.US,D,20220203,000000,21.1111,21.1209,20.7143,20.7143,6065.5544675146,0
+FRNW.US,D,20220204,000000,20.7541,21.0017,20.6149,20.9032,13706.081293863,0
+FRNW.US,D,20220207,000000,20.9032,20.9927,20.6646,20.764,15328.322938052,0
+FRNW.US,D,20220208,000000,20.605,20.764,20.4756,20.764,9959.7389971477,0
+FRNW.US,D,20220209,000000,21.4988,21.5088,21.2801,21.5088,23187.093060612,0
+FRNW.US,D,20220210,000000,21.1409,21.5684,20.9629,21.0424,10353.984951594,0
+FRNW.US,D,20220211,000000,21.1707,21.1707,20.4856,20.6149,10190.051047067,0
+FRNW.US,D,20220214,000000,20.6149,20.6536,20.3265,20.4558,13577.347920983,0
+FRNW.US,D,20220215,000000,20.8038,21.4093,20.8038,21.4093,13653.783361131,0
+FRNW.US,D,20220216,000000,21.0812,21.3795,21.0812,21.3597,3429.5375118927,0
+FRNW.US,D,20220217,000000,21.2204,21.2612,21.0027,21.0027,7700.8705948864,0
+FRNW.US,D,20220218,000000,21.0126,21.0126,20.5651,20.6307,19868.185791039,0
+FRNW.US,D,20220222,000000,20.5552,20.5552,20.058,20.1515,9242.6538810246,0
+FRNW.US,D,20220223,000000,21.8567,21.8567,19.9189,19.9288,8980.1584878856,0
+FRNW.US,D,20220224,000000,19.721,21.3795,19.6524,21.3099,32280.898979244,0
+FRNW.US,D,20220225,000000,21.807,21.9344,21.466,21.9344,10119.649983773,0
+FRNW.US,D,20220228,000000,22.5717,23.3174,22.5717,23.1981,20607.396955625,0
+FRNW.US,D,20220301,000000,23.4168,23.4168,22.8004,22.9794,40543.972351007,0
+FRNW.US,D,20220302,000000,23.049,23.049,22.5428,22.7536,6828.9031395166,0
+FRNW.US,D,20220303,000000,22.6712,22.6712,21.9671,22.0735,9271.8200358179,0
+FRNW.US,D,20220304,000000,21.8766,21.9562,21.7673,21.9562,11052.966937156,0
+FRNW.US,D,20220307,000000,22.4126,22.8401,22.4126,22.512,20383.11928256,0
+FRNW.US,D,20220308,000000,23.049,24.44,23.049,24.072,32557.474585041,0
+FRNW.US,D,20220309,000000,24.8367,24.8367,23.908,24.2879,34144.515697583,0
+FRNW.US,D,20220310,000000,24.1019,24.1019,23.6446,23.9428,11627.23846774,0
+FRNW.US,D,20220311,000000,24.3008,24.3008,23.5848,23.5848,24005.756853774,0
+FRNW.US,D,20220314,000000,23.5848,23.5848,22.4723,22.5717,21856.512964356,0
+FRNW.US,D,20220315,000000,22.343,22.8998,22.3231,22.8998,9047.5423627527,0
+FRNW.US,D,20220316,000000,23.1086,23.6584,22.9794,23.6584,46118.730834414,0
+FRNW.US,D,20220317,000000,23.3771,24.1119,23.3771,24.0621,16515.083719294,0
+FRNW.US,D,20220318,000000,23.9428,24.3505,23.8832,24.3306,9444.8055056259,0
+FRNW.US,D,20220321,000000,24.1914,24.1914,23.8037,23.9229,31219.854382456,0
+FRNW.US,D,20220322,000000,23.9627,24.2809,23.9627,24.1975,27054.122894403,0
+FRNW.US,D,20220323,000000,23.6047,24.0022,23.6047,23.6995,10108.586959541,0
+FRNW.US,D,20220324,000000,23.6644,23.9354,23.6247,23.9354,3795.6230410214,0
+FRNW.US,D,20220325,000000,23.9825,23.9825,23.3661,23.6247,8771.9724864306,0
+FRNW.US,D,20220328,000000,23.5848,23.7141,23.386,23.6932,6667.986423416,0
+FRNW.US,D,20220329,000000,23.9329,24.0522,23.6346,24.0072,10380.133917961,0
+FRNW.US,D,20220330,000000,23.9727,24.4201,23.9727,24.0864,8274.1363959945,0
+FRNW.US,D,20220331,000000,24.1715,24.3992,24.0243,24.0243,3028.251451117,0
+FRNW.US,D,20220401,000000,24.4201,24.4201,24.1566,24.2909,9318.0835916968,0
+FRNW.US,D,20220404,000000,24.4599,24.7969,24.4101,24.7681,23379.187390457,0
+FRNW.US,D,20220405,000000,25.126,25.2852,24.5436,24.5436,18224.823827862,0
+FRNW.US,D,20220406,000000,24.43,24.43,24.082,24.3156,6210.3795120051,0
+FRNW.US,D,20220407,000000,24.1318,24.2411,23.8136,24.082,10719.064751247,0
+FRNW.US,D,20220408,000000,24.1615,24.1615,23.7282,23.7282,7081.3412378993,0
+FRNW.US,D,20220411,000000,25.9016,25.9016,23.4457,23.4736,13248.474382453,0
+FRNW.US,D,20220412,000000,23.5451,23.5451,23.018,23.0314,7798.4263540223,0
+FRNW.US,D,20220413,000000,23.1076,23.2816,22.9893,23.2816,3474.795338296,0
+FRNW.US,D,20220414,000000,23.3761,23.3761,22.9482,22.9482,7679.7502758982,0
+FRNW.US,D,20220418,000000,24.8874,24.8874,22.6702,22.7009,15633.058969167,0
+FRNW.US,D,20220419,000000,22.8789,23.227,22.859,23.1703,3866.0241043154,0
+FRNW.US,D,20220420,000000,23.386,23.386,22.8935,22.8935,5325.3375734522,0
+FRNW.US,D,20220421,000000,22.5259,22.5259,21.7752,21.7981,12260.848037386,0
+FRNW.US,D,20220422,000000,21.8946,21.8946,21.3874,21.4035,10830.700723042,0
+FRNW.US,D,20220425,000000,21.4968,21.5168,21.2307,21.5168,6364.2561217763,0
+FRNW.US,D,20220426,000000,21.3179,21.3179,20.8813,20.9172,10390.191212717,0
+FRNW.US,D,20220427,000000,21.0394,21.3477,21.0394,21.1568,7594.2632704697,0
+FRNW.US,D,20220428,000000,21.3974,21.4173,21.0196,21.3278,9824.9712474135,0
+FRNW.US,D,20220429,000000,21.3775,21.5764,20.9732,20.9732,21670.453011365,0
+FRNW.US,D,20220502,000000,20.95,21.0394,20.6417,21.0394,19120.928790646,0
+FRNW.US,D,20220503,000000,21.0394,21.4769,21.0394,21.385,5273.0396407195,0
+FRNW.US,D,20220504,000000,21.5565,22.3518,21.4298,22.3518,7136.6563590588,0
+FRNW.US,D,20220505,000000,21.9442,21.9442,21.0945,21.3179,7844.6899099012,0
+FRNW.US,D,20220506,000000,21.1787,21.1787,20.5324,20.7113,16828.87131569,0
+FRNW.US,D,20220509,000000,20.234,20.234,19.4595,19.5381,14548.88259444,0
+FRNW.US,D,20220510,000000,19.8861,19.8861,19.0806,19.3889,18208.732156252,0
+FRNW.US,D,20220511,000000,19.2398,19.7468,19.1006,19.1006,4518.7425339982,0
+FRNW.US,D,20220512,000000,18.8818,19.03,18.5139,18.8619,14567.991454477,0
+FRNW.US,D,20220513,000000,19.19,19.7699,19.19,19.7204,3741.3136493375,0
+FRNW.US,D,20220516,000000,19.8761,19.9258,19.7032,19.7667,101970.91153396,0
+FRNW.US,D,20220517,000000,20.413,20.4628,20.1148,20.4628,5554.6438938954,0
+FRNW.US,D,20220518,000000,20.5522,20.8406,20.3931,20.4429,15213.669777831,0
+FRNW.US,D,20220519,000000,20.771,21.2848,20.771,21.1886,11888.728131403,0
+FRNW.US,D,20220520,000000,21.467,21.467,20.7362,21.1986,12016.455774808,0
+FRNW.US,D,20220523,000000,21.8548,21.8548,21.3278,21.5963,12934.686786057,0
+FRNW.US,D,20220524,000000,21.5366,21.5366,21.0693,21.2904,10515.90739717,0
+FRNW.US,D,20220525,000000,21.2682,21.4797,21.119,21.4797,4292.4534019818,0
+FRNW.US,D,20220526,000000,21.646,21.9741,21.5764,21.9145,12244.756365776,0
+FRNW.US,D,20220527,000000,21.9344,22.2227,21.9244,22.2134,10743.202258662,0
+FRNW.US,D,20220531,000000,22.3321,22.4216,22.1829,22.2127,12262.859496337,0
+FRNW.US,D,20220601,000000,22.2525,22.2525,21.6838,21.825,6059.5200906609,0
+FRNW.US,D,20220602,000000,21.9741,22.5309,21.9741,22.5143,3260.5749599871,0
+FRNW.US,D,20220603,000000,22.5011,22.511,22.3818,22.3818,3863.0069158885,0
+FRNW.US,D,20220606,000000,23.1474,23.227,22.859,22.9386,25521.391173545,0
+FRNW.US,D,20220607,000000,22.9386,23.1728,22.869,23.1728,6705.1984140143,0
+FRNW.US,D,20220608,000000,22.9088,23.2667,22.7994,22.8562,13184.107696013,0
+FRNW.US,D,20220609,000000,22.7894,22.7894,22.306,22.306,5529.5006570047,0
+FRNW.US,D,20220610,000000,22.2923,22.2923,21.7912,21.9244,16787.636407189,0
+FRNW.US,D,20220613,000000,21.2582,21.2582,20.5423,20.6417,14004.782948125,0
+FRNW.US,D,20220614,000000,20.7412,20.7412,20.1794,20.2766,5779.9272964362,0
+FRNW.US,D,20220615,000000,20.5025,20.8207,20.2739,20.8207,5267.0052638657,0
+FRNW.US,D,20220616,000000,20.7113,20.7113,19.9757,19.9757,13531.084365104,0
+FRNW.US,D,20220617,000000,20.2053,20.7146,20.2053,20.61,3444.210526288,0
+FRNW.US,D,20220621,000000,22.6423,23.2416,21.1491,21.1491,10499.835985227,0
+FRNW.US,D,20220622,000000,20.9144,21.214,20.9144,21.0243,4300.257037909,0
+FRNW.US,D,20220623,000000,20.9806,21.4038,20.9806,21.2939,20990.660954543,0
+FRNW.US,D,20220624,000000,21.7434,21.7434,21.3639,21.6635,8492.3818848764,0
+FRNW.US,D,20220627,000000,21.6235,21.7933,21.4566,21.5936,8847.8164013974,0
+FRNW.US,D,20220628,000000,21.9032,21.9032,21.204,21.214,4510.514075851,0
+FRNW.US,D,20220629,000000,21.3039,21.3039,20.6402,20.7405,6277.674418554,0
+FRNW.US,D,20220630,000000,21.0757,21.0781,21.0193,21.0542,2452.99877599,0
+FRNW.US,D,20220701,000000,21.1341,21.3883,21.1341,21.3883,6201.5813952988,0
+FRNW.US,D,20220705,000000,21.0043,21.1441,20.5049,21.1441,9152.1884944182,0
+FRNW.US,D,20220706,000000,21.1241,21.254,20.9643,21.1061,4052.9547123296,0
+FRNW.US,D,20220707,000000,21.234,21.9731,21.234,21.8939,4447.4369644684,0
+FRNW.US,D,20220708,000000,21.9332,22.3526,21.7897,22.1842,7737.4589962656,0
+FRNW.US,D,20220711,000000,22.2428,22.2428,21.6235,21.6235,6121.4834760828,0
+FRNW.US,D,20220712,000000,21.6135,21.6135,21.3788,21.4238,1309.6009791816,0
+FRNW.US,D,20220713,000000,21.274,21.6535,21.274,21.5362,5520.7490819628,0
+FRNW.US,D,20220714,000000,21.204,21.2989,20.8195,21.2709,5525.7552019138,0
+FRNW.US,D,20220715,000000,21.5037,21.5037,20.6148,20.9766,6799.3121174482,0
+FRNW.US,D,20220718,000000,21.4138,21.7534,21.3239,21.3764,6930.4724601644,0
+FRNW.US,D,20220719,000000,21.4537,21.6634,21.4537,21.6268,2862.4993879818,0
+FRNW.US,D,20220720,000000,21.4737,21.8882,21.4737,21.7634,9537.6597306452,0
+FRNW.US,D,20220721,000000,21.5436,21.7634,21.5436,21.7634,5335.5226437758,0
+FRNW.US,D,20220722,000000,21.8932,21.9882,21.6535,21.6752,27575.711138088,0
+FRNW.US,D,20220725,000000,21.8133,21.9241,21.6809,21.9241,4146.0685434182,0
+FRNW.US,D,20220726,000000,21.8233,21.8233,21.6407,21.6407,2030.4822521256,0
+FRNW.US,D,20220727,000000,22.2028,22.4325,22.1529,22.3869,5610.8592410808,0
+FRNW.US,D,20220728,000000,23.5412,23.9307,23.5412,23.9257,13492.494491935,0
+FRNW.US,D,20220729,000000,24.0306,24.5599,23.9806,24.5172,13527.537331592,0
+FRNW.US,D,20220801,000000,24.4401,24.4401,23.9207,24.1516,24871.405140558,0
+FRNW.US,D,20220802,000000,24.1516,24.54,24.1516,24.4201,3681.5006119654,0
+FRNW.US,D,20220803,000000,24.47,24.47,23.8708,24.3218,8512.4063646804,0
+FRNW.US,D,20220804,000000,23.9707,24.6997,23.9707,24.6936,9680.8347612438,0
+FRNW.US,D,20220805,000000,24.8995,24.9594,24.6698,24.8995,49198.144430448,0
+FRNW.US,D,20220808,000000,26.5974,27.746,24.9894,25.0993,102906.80293675,0
+FRNW.US,D,20220809,000000,25.1492,25.2491,24.8746,25.0294,13716.76866574,0
+FRNW.US,D,20220810,000000,25.7884,26.2291,25.5587,26.2291,20166.653610608,0
+FRNW.US,D,20220811,000000,27.2467,27.9658,25.8484,25.9022,24637.118726851,0
+FRNW.US,D,20220812,000000,25.9183,26.2817,25.8084,26.2817,15879.412484572,0
+FRNW.US,D,20220815,000000,26.3078,26.4466,26.0581,26.2738,30210.932680295,0
+FRNW.US,D,20220816,000000,26.2179,26.2179,25.8434,25.9782,16108.692778328,0
+FRNW.US,D,20220817,000000,25.8783,25.9482,25.5641,25.8184,19247.529987605,0
+FRNW.US,D,20220818,000000,26.2179,26.2179,25.7174,25.8084,16211.818849318,0
+FRNW.US,D,20220819,000000,25.6386,25.6386,24.9694,25.1193,18813.999999848,0
+FRNW.US,D,20220822,000000,24.7996,24.7996,24.4927,24.6398,10309.603427089,0
+FRNW.US,D,20220823,000000,24.7397,24.9108,24.6099,24.7395,24061.414932486,0
+FRNW.US,D,20220824,000000,25.1792,25.3939,25.0543,25.289,24280.68298634,0
+FRNW.US,D,20220825,000000,25.7185,25.7685,25.349,25.7685,10374.682986452,0
+FRNW.US,D,20220826,000000,25.9083,25.9772,25.1592,25.1592,14131.275397683,0
+FRNW.US,D,20220829,000000,25.0294,25.1595,24.7697,24.7697,76773.855568536,0
+FRNW.US,D,20220830,000000,24.8096,25.0493,24.3802,24.5321,15253.647490697,0
+FRNW.US,D,20220831,000000,24.7098,24.7497,24.53,24.6598,7006.5654834196,0
+FRNW.US,D,20220901,000000,24.4301,24.4301,23.721,24.1704,7422.0734393526,0
+FRNW.US,D,20220902,000000,24.2204,24.2204,23.5312,23.6104,6996.5532435176,0
+FRNW.US,D,20220906,000000,23.8908,23.9157,23.5702,23.8208,19451.779681606,0
+FRNW.US,D,20220907,000000,23.9707,25.0093,23.9707,24.9546,12114.81028142,0
+FRNW.US,D,20220908,000000,24.54,25.1508,24.54,25.1508,18028.039167541,0
+FRNW.US,D,20220909,000000,25.349,25.379,25.2701,25.379,10760.154222679,0
+FRNW.US,D,20220912,000000,25.8583,25.8583,25.0903,25.4489,15270.66829853,0
+FRNW.US,D,20220913,000000,25.0194,25.0593,24.6199,24.7197,21775.62056286,0
+FRNW.US,D,20220914,000000,24.9195,25.1392,24.6748,25.1193,15236.626682864,0
+FRNW.US,D,20220915,000000,24.9195,24.9195,24.3702,24.51,5974.3035495234,0
+FRNW.US,D,20220916,000000,24.1,24.37,24.05,24.3304,10381,0
+FRNW.US,D,20220919,000000,24.19,24.27,24.0474,24.24,9762,0
+FRNW.US,D,20220920,000000,23.97,23.97,23.46,23.55,12603,0
+FRNW.US,D,20220921,000000,23.65,23.94,23.4421,23.4421,6186,0
+FRNW.US,D,20220922,000000,23,23.0527,22.71,22.7863,22095,0
+FRNW.US,D,20220923,000000,22.34,22.34,21.7901,22.04,21016,0
+FRNW.US,D,20220926,000000,21.83,22,21.41,21.47,32877,0
+FRNW.US,D,20220927,000000,21.78,21.78,21.405,21.52,14605,0
+FRNW.US,D,20220928,000000,21.39,21.83,21.39,21.83,12789,0
+FRNW.US,D,20220929,000000,21.36,21.36,20.8,20.99,4672,0
+FRNW.US,D,20220930,000000,20.99,21.27,20.99,20.99,4663,0
+FRNW.US,D,20221003,000000,21.17,21.7237,21.17,21.57,14258,0
+FRNW.US,D,20221004,000000,21.97,22.4558,21.97,22.39,17748,0
+FRNW.US,D,20221005,000000,22,22,21.495,21.53,3676,0
+FRNW.US,D,20221006,000000,21.25,21.33,20.89,20.9219,7998,0
+FRNW.US,D,20221007,000000,20.06,20.7,20.06,20.4,17206,0
+FRNW.US,D,20221010,000000,20.59,20.59,19.99,20.15,6783,0
+FRNW.US,D,20221011,000000,20.01,20.02,19.54,19.8782,13551,0
+FRNW.US,D,20221012,000000,19.67,19.67,19.35,19.394,3898,0
+FRNW.US,D,20221013,000000,19.1,19.64,18.72,19.6193,13974,0
+FRNW.US,D,20221014,000000,19.9001,19.9001,19.3116,19.3116,5225,0
+FRNW.US,D,20221017,000000,19.67,19.8361,19.5905,19.61,5571,0
+FRNW.US,D,20221018,000000,19.97,20.2,19.87,20.0498,16970,0
+FRNW.US,D,20221019,000000,20.06,20.06,19.4,19.5145,19095,0
+FRNW.US,D,20221020,000000,19.4,19.57,19.19,19.3139,10226,0
+FRNW.US,D,20221021,000000,19.215,19.64,19.215,19.59,19810,0
+FRNW.US,D,20221024,000000,19.59,19.59,19.17,19.41,17643,0
+FRNW.US,D,20221025,000000,19.92,20.19,19.74,20.1275,37694,0
+FRNW.US,D,20221026,000000,20.4,20.995,20.4,20.7227,6347,0
+FRNW.US,D,20221027,000000,20.78,20.9363,20.78,20.8,7724,0
+FRNW.US,D,20221028,000000,20.65,20.85,20.29,20.8249,10560,0
+FRNW.US,D,20221031,000000,20.49,20.71,20.411,20.6606,5697,0
+FRNW.US,D,20221101,000000,20.81,20.88,20.78,20.78,2698,0
+FRNW.US,D,20221102,000000,20.7333,21.04,20.3858,20.3858,3622,0
+FRNW.US,D,20221103,000000,20.4,20.89,20.4,20.7896,2448,0
+FRNW.US,D,20221104,000000,21.44,21.44,20.82,21.1443,7256,0
+FRNW.US,D,20221107,000000,21.41,21.41,20.9,21.085,6775,0
+FRNW.US,D,20221108,000000,21.3479,21.615,21.3479,21.4468,8495,0
+FRNW.US,D,20221109,000000,21.35,21.76,21.32,21.3456,12357,0
+FRNW.US,D,20221110,000000,22.53,23.1,22.375,23.1,8591,0
+FRNW.US,D,20221111,000000,23.08,23.1493,22.9,22.99,6015,0
+FRNW.US,D,20221114,000000,22.84,22.84,22.53,22.5665,4423,0
+FRNW.US,D,20221115,000000,23.16,23.46,23.06,23.1071,16309,0
+FRNW.US,D,20221116,000000,23.15,23.175,22.994,23.0721,8260,0
+FRNW.US,D,20221117,000000,22.97,23.07,22.7208,23.07,7773,0
+FRNW.US,D,20221118,000000,23.12,23.12,22.72,22.8084,8988,0
+FRNW.US,D,20221121,000000,22.68,22.68,22.5,22.6365,7492,0
+FRNW.US,D,20221122,000000,22.71,22.88,22.581,22.88,3232,0
+FRNW.US,D,20221123,000000,22.89,23.26,22.89,23.26,5117,0
+FRNW.US,D,20221125,000000,23.36,23.429,23.32,23.3444,3242,0
+FRNW.US,D,20221128,000000,23.2,23.2,22.6383,22.68,11040,0
+FRNW.US,D,20221129,000000,22.5835,22.6596,22.4577,22.4577,21576,0
+FRNW.US,D,20221130,000000,22.65,23.34,22.65,23.3391,15441,0
+FRNW.US,D,20221201,000000,23.49,23.62,23.2488,23.29,25190,0
+FRNW.US,D,20221202,000000,22.98,23.48,22.98,23.48,11225,0
+FRNW.US,D,20221205,000000,23.27,23.3266,23.09,23.1119,4172,0
+FRNW.US,D,20221206,000000,23.25,23.25,22.5737,22.65,18490,0
+FRNW.US,D,20221207,000000,22.51,22.6514,22.41,22.4858,5608,0
+FRNW.US,D,20221208,000000,22.56,22.621,22.4894,22.49,3601,0
+FRNW.US,D,20221209,000000,22.58,22.7499,22.38,22.38,11945,0
+FRNW.US,D,20221212,000000,22.6,22.7832,22.46,22.7832,11959,0
+FRNW.US,D,20221213,000000,23.51,23.53,23.1,23.18,4462,0
+FRNW.US,D,20221214,000000,23.32,23.66,23.32,23.57,14169,0
+FRNW.US,D,20221215,000000,23.2,23.53,22.9852,22.9968,6672,0
+FRNW.US,D,20221216,000000,22.54,22.7358,22.38,22.504,15466,0
+FRNW.US,D,20221219,000000,24.75,24.99,22.155,22.2043,4562,0
+FRNW.US,D,20221220,000000,22.09,22.25,22.0348,22.0348,8068,0
+FRNW.US,D,20221221,000000,21.99,22.34,21.99,22.3039,40003,0
+FRNW.US,D,20221222,000000,22.04,22.04,21.53,21.82,24102,0
+FRNW.US,D,20221223,000000,21.7,21.79,21.62,21.69,30160,0
+FRNW.US,D,20221227,000000,21.73,21.73,21.46,21.47,8984,0
+FRNW.US,D,20221228,000000,21.47,21.49,21.34,21.3521,5819,0
+FRNW.US,D,20221229,000000,21.66,21.91,21.5938,21.8331,4526,0
+FRNW.US,D,20221230,000000,21.77,21.77,21.511,21.7537,7125,0
+FRNW.US,D,20230103,000000,21.94,22.08,21.57,21.623,7035,0
+FRNW.US,D,20230104,000000,21.65,21.859,21.65,21.77,10802,0
+FRNW.US,D,20230105,000000,21.62,21.62,21.26,21.305,4845,0
+FRNW.US,D,20230106,000000,21.5942,22.125,21.5942,22.125,6780,0
+FRNW.US,D,20230109,000000,22.4,22.6069,22.37,22.37,16954,0
+FRNW.US,D,20230110,000000,22.54,22.8035,22.45,22.8035,5730,0
+FRNW.US,D,20230111,000000,23.05,23.5748,23.05,23.5748,7531,0
+FRNW.US,D,20230112,000000,23.88,24.0776,23.6,24.0776,9011,0
+FRNW.US,D,20230113,000000,23.91,24.065,23.84,24.02,8601,0
+FRNW.US,D,20230117,000000,23.93,24.3,23.93,24.2156,6883,0
+FRNW.US,D,20230118,000000,24.45,24.495,23.94,23.9809,11008,0
+FRNW.US,D,20230119,000000,23.8,23.8,23.26,23.3775,7343,0
+FRNW.US,D,20230120,000000,23.45,23.5969,23.29,23.5969,4058,0
+FRNW.US,D,20230123,000000,23.5969,24.02,23.5969,23.9958,7640,0
+FRNW.US,D,20230124,000000,23.71,23.905,23.71,23.8662,4171,0
+FRNW.US,D,20230125,000000,23.41,23.5899,22.59,23.5043,133459,0
+FRNW.US,D,20230126,000000,23.52,23.52,23.16,23.3857,5384,0
+FRNW.US,D,20230127,000000,23.25,23.46,23.13,23.3891,13054,0
+FRNW.US,D,20230130,000000,23.27,23.27,22.91,22.91,9633,0
+FRNW.US,D,20230131,000000,23.05,23.4088,23.01,23.4088,7093,0
+FRNW.US,D,20230201,000000,23.36,23.85,23.36,23.85,12546,0
+FRNW.US,D,20230202,000000,24.23,24.23,23.782,23.782,13385,0
+FRNW.US,D,20230203,000000,23.47,23.47,23.14,23.1883,4336,0
+FRNW.US,D,20230206,000000,23.12,23.12,22.87,22.9986,9865,0
+FRNW.US,D,20230207,000000,23.06,23.06,22.71,23.01,6338,0
+FRNW.US,D,20230208,000000,23.14,23.27,22.9145,22.9202,8842,0
+FRNW.US,D,20230209,000000,23.41,23.41,22.7467,22.801,5136,0
+FRNW.US,D,20230210,000000,22.7,22.7524,22.58,22.67,5524,0
+FRNW.US,D,20230213,000000,22.69,22.89,22.51,22.71,9083,0
+FRNW.US,D,20230214,000000,22.47,22.7248,22.3401,22.65,13958,0
+FRNW.US,D,20230215,000000,22.47,22.9399,22.47,22.9,6136,0
+FRNW.US,D,20230216,000000,22.9,22.9,22.5366,22.5366,8314,0
+FRNW.US,D,20230217,000000,22.54,22.6,22.37,22.5838,7967,0
+FRNW.US,D,20230221,000000,22.56,22.56,22.12,22.1462,10294,0
+FRNW.US,D,20230222,000000,22.12,22.12,21.861,21.94,6962,0
+FRNW.US,D,20230223,000000,21.95,22.045,21.65,21.8996,5096,0
+FRNW.US,D,20230224,000000,21.71,21.71,21.38,21.49,10553,0
+FRNW.US,D,20230227,000000,21.72,21.81,21.626,21.78,5071,0
+FRNW.US,D,20230228,000000,21.69,21.81,21.62,21.6863,5536,0
+FRNW.US,D,20230301,000000,21.8746,21.98,21.84,21.9012,4219,0
+FRNW.US,D,20230302,000000,21.54,21.8399,21.54,21.826,9037,0
+FRNW.US,D,20230303,000000,21.82,22.39,21.82,22.3832,4447,0
+FRNW.US,D,20230306,000000,22.46,22.66,22.41,22.4964,50241,0
+FRNW.US,D,20230307,000000,22.6,22.6,22.21,22.33,6164,0
+FRNW.US,D,20230308,000000,22.2,22.4,22.15,22.4,9546,0
+FRNW.US,D,20230309,000000,22.51,22.5786,22.0938,22.0938,4811,0
+FRNW.US,D,20230310,000000,21.7786,22.0899,21.5801,21.6,5392,0
+FRNW.US,D,20230313,000000,21.5,21.76,21.38,21.735,5939,0
+FRNW.US,D,20230314,000000,22,22.27,21.9,22.0593,8243,0
+FRNW.US,D,20230315,000000,21.58,21.58,20.91,21.2878,141899,0
+FRNW.US,D,20230316,000000,21,21.34,20.9,21.3163,112992,0
+FRNW.US,D,20230317,000000,20.95,20.95,20.5401,20.6858,10756,0
+FRNW.US,D,20230320,000000,20.6,20.89,20.6,20.78,27066,0
+FRNW.US,D,20230321,000000,21.1,21.3987,21.1,21.3987,5155,0
+FRNW.US,D,20230322,000000,21.45,21.45,21.05,21.11,3452,0
+FRNW.US,D,20230323,000000,21.55,21.8,21.2211,21.2211,5869,0
+FRNW.US,D,20230324,000000,20.86,21.14,20.8201,21.0972,2302,0
+FRNW.US,D,20230327,000000,21.44,21.44,21.0038,21.11,3599,0
+FRNW.US,D,20230328,000000,21.23,21.23,21.1,21.16,8884,0
+FRNW.US,D,20230329,000000,21.5009,21.5009,21.5009,21.5009,638,0
+FRNW.US,D,20230330,000000,22.2239,22.2239,22.0788,22.1196,2288,0
+FRNW.US,D,20230331,000000,22.24,22.5,22.19,22.34,7771,0
+FRNW.US,D,20230403,000000,22.34,22.34,22.16,22.2445,9379,0
+FRNW.US,D,20230404,000000,22.17,22.289,22.0898,22.1379,9622,0
+FRNW.US,D,20230405,000000,21.96,21.96,21.7,21.83,11948,0
+FRNW.US,D,20230406,000000,21.74,21.82,21.7301,21.76,1870,0
+FRNW.US,D,20230410,000000,21.76,21.99,21.53,21.99,11230,0
+FRNW.US,D,20230411,000000,21.8287,22.12,21.8287,22.12,6684,0
+FRNW.US,D,20230412,000000,22.25,22.307,22.05,22.0507,3297,0
+FRNW.US,D,20230413,000000,22.35,22.5,22.35,22.4667,4995,0
+FRNW.US,D,20230414,000000,22.64,22.64,22.15,22.3127,3479,0
+FRNW.US,D,20230417,000000,22.29,22.64,22.29,22.6284,6593,0
+FRNW.US,D,20230418,000000,22.6284,22.63,22.34,22.4397,7294,0
+FRNW.US,D,20230419,000000,22.26,22.26,22,22.18,3505,0
+FRNW.US,D,20230420,000000,21.85,22.1699,21.85,22.128,2739,0
+FRNW.US,D,20230421,000000,22,22.14,21.985,22.14,2108,0
+FRNW.US,D,20230424,000000,22.2,22.25,22.075,22.2362,4176,0
+FRNW.US,D,20230425,000000,21.895,21.895,21.65,21.697,3461,0
+FRNW.US,D,20230426,000000,21.64,21.86,20.98,21.0805,10491,0
+FRNW.US,D,20230427,000000,21.42,21.555,21.36,21.55,4766,0
+FRNW.US,D,20230428,000000,21.31,21.38,21.14,21.38,3208,0
+FRNW.US,D,20230501,000000,21.14,21.3,21.0982,21.0982,5487,0
+FRNW.US,D,20230502,000000,20.88,20.88,20.64,20.7145,2365,0
+FRNW.US,D,20230503,000000,20.85,20.85,20.6963,20.6963,1258,0
+FRNW.US,D,20230504,000000,20.65,20.76,20.59,20.63,6047,0
+FRNW.US,D,20230505,000000,20.78,21.26,20.78,21.2116,5476,0
+FRNW.US,D,20230508,000000,21.14,21.2,21.07,21.1155,3814,0
+FRNW.US,D,20230509,000000,20.89,21.025,20.89,20.98,19331,0
+FRNW.US,D,20230510,000000,21.12,21.12,20.94,21.0602,1641,0
+FRNW.US,D,20230511,000000,21.06,21.06,20.91,21.05,2196,0
+FRNW.US,D,20230512,000000,21.04,21.3098,21.01,21.3098,6981,0
+FRNW.US,D,20230515,000000,21.44,21.73,21.44,21.6,2357,0
+FRNW.US,D,20230516,000000,21.63,21.73,21.4101,21.4101,6787,0
+FRNW.US,D,20230517,000000,21.39,21.4003,21.25,21.36,2200,0
+FRNW.US,D,20230518,000000,21.1,21.115,21,21.1041,5223,0
+FRNW.US,D,20230519,000000,21.2475,21.25,21.1,21.1461,2758,0
+FRNW.US,D,20230522,000000,21.26,21.4862,21.26,21.4843,1497,0
+FRNW.US,D,20230523,000000,21.5,21.5,21.3126,21.3126,2000,0
+FRNW.US,D,20230524,000000,21.28,21.28,20.94,21.0407,5415,0
+FRNW.US,D,20230525,000000,20.845,20.939,20.79,20.8598,9884,0
+FRNW.US,D,20230526,000000,20.75,20.8625,20.7101,20.8625,5236,0
+FRNW.US,D,20230530,000000,20.86,21.05,20.7901,20.9477,3388,0
+FRNW.US,D,20230531,000000,20.8,20.8,20.47,20.7633,3835,0
+FRNW.US,D,20230601,000000,20.7,21.4,20.2301,21.0858,7862,0
+FRNW.US,D,20230602,000000,21.46,21.46,21.16,21.19,5904,0
+FRNW.US,D,20230605,000000,21.25,21.25,21.0656,21.1479,5512,0
+FRNW.US,D,20230606,000000,21.03,21.3499,21.03,21.2548,2850,0
+FRNW.US,D,20230607,000000,21.21,21.25,21.0973,21.1034,5878,0
+FRNW.US,D,20230608,000000,21.1297,21.1297,20.99,21.1268,3594,0
+FRNW.US,D,20230609,000000,21.23,21.38,21.12,21.12,3992,0
+FRNW.US,D,20230612,000000,21.06,21.3999,21.035,21.356,3571,0
+FRNW.US,D,20230613,000000,21.51,21.51,21.3,21.3877,4897,0
+FRNW.US,D,20230614,000000,21.45,21.49,21.2885,21.2885,5751,0
+FRNW.US,D,20230615,000000,21.49,21.735,21.49,21.6923,3207,0
+FRNW.US,D,20230616,000000,21.5261,21.58,21.5,21.5007,2771,0
+FRNW.US,D,20230620,000000,21.41,21.41,21.0871,21.108,7252,0
+FRNW.US,D,20230621,000000,21.04,21.08,20.87,20.9662,6209,0
+FRNW.US,D,20230622,000000,20.99,20.99,20.7128,20.7889,4914,0
+FRNW.US,D,20230623,000000,20.62,20.62,20.23,20.24,10684,0
+FRNW.US,D,20230626,000000,20.19,20.44,20.19,20.28,7301,0
+FRNW.US,D,20230627,000000,20.36,20.58,20.36,20.58,6957,0
+FRNW.US,D,20230628,000000,20.58,20.6,20.5,20.5281,4402,0
+FRNW.US,D,20230629,000000,20.541,20.541,20.3952,20.4755,4864,0
+FRNW.US,D,20230630,000000,20.57,20.9,20.57,20.8661,5699,0
+FRNW.US,D,20230703,000000,20.96,20.9701,20.8557,20.8557,2545,0
+FRNW.US,D,20230705,000000,20.61,20.67,20.52,20.5411,9837,0
+FRNW.US,D,20230706,000000,20.42,20.42,19.93,19.9848,7990,0
+FRNW.US,D,20230707,000000,19.98,20.4134,19.98,20.2373,3217,0
+FRNW.US,D,20230710,000000,20.15,20.5,20.15,20.4663,7483,0
+FRNW.US,D,20230711,000000,20.5,20.64,20.33,20.33,21091,0
+FRNW.US,D,20230712,000000,21.01,21.1,20.9201,20.99,3975,0
+FRNW.US,D,20230713,000000,21.12,21.4148,21.12,21.4148,6572,0
+FRNW.US,D,20230714,000000,21.52,21.52,21.0685,21.0685,9363,0
+FRNW.US,D,20230717,000000,21.23,21.5899,21.15,21.46,7155,0
+FRNW.US,D,20230718,000000,21.66,21.66,21.38,21.4019,8104,0
+FRNW.US,D,20230719,000000,21.665,21.7239,21.4666,21.5442,3477,0
+FRNW.US,D,20230720,000000,21.3551,21.3551,21.19,21.245,7497,0
+FRNW.US,D,20230721,000000,21.11,21.17,21.05,21.1493,8105,0
+FRNW.US,D,20230724,000000,21.11,21.273,21.0308,21.1653,7157,0
+FRNW.US,D,20230725,000000,21.1209,21.148,21.1,21.1288,1353,0
+FRNW.US,D,20230726,000000,20.97,21.2,20.97,21.1689,10177,0
+FRNW.US,D,20230727,000000,21.23,21.23,20.3901,20.4372,8769,0
+FRNW.US,D,20230728,000000,20.68,20.68,20.38,20.4911,3916,0
+FRNW.US,D,20230731,000000,20.4911,20.7,20.4911,20.6078,3882,0
+FRNW.US,D,20230801,000000,20.49,20.49,20.24,20.27,3371,0
+FRNW.US,D,20230802,000000,19.97,20.18,19.5,19.52,19165,0
+FRNW.US,D,20230803,000000,19.63,19.68,19.5468,19.5468,2957,0
+FRNW.US,D,20230804,000000,19.74,19.74,19.43,19.43,4385,0
+FRNW.US,D,20230807,000000,19.41,19.45,19.25,19.3593,8881,0
+FRNW.US,D,20230808,000000,19.25,19.25,19.1,19.25,81889,0
+FRNW.US,D,20230809,000000,19.43,19.45,19.26,19.37,12186,0
+FRNW.US,D,20230810,000000,19.22,19.45,19.145,19.1537,6050,0
+FRNW.US,D,20230811,000000,19.02,19.02,18.77,18.88,8771,0
+FRNW.US,D,20230814,000000,18.77,18.8099,18.65,18.8069,5487,0
+FRNW.US,D,20230815,000000,18.69,18.69,18.21,18.23,5194,0
+FRNW.US,D,20230816,000000,18.25,18.2517,18.0366,18.0366,3683,0
+FRNW.US,D,20230817,000000,18,18,17.71,17.7522,6425,0
+FRNW.US,D,20230818,000000,17.53,17.7985,17.53,17.7566,10926,0
+FRNW.US,D,20230821,000000,17.67,17.7099,17.55,17.6782,5194,0
+FRNW.US,D,20230822,000000,17.75,17.75,17.43,17.493,15529,0
+FRNW.US,D,20230823,000000,17.7801,17.88,17.75,17.77,10745,0
+FRNW.US,D,20230824,000000,17.65,17.75,17.55,17.5531,4773,0
+FRNW.US,D,20230825,000000,17.75,17.75,17.6103,17.74,10027,0
+FRNW.US,D,20230828,000000,17.865,17.87,17.79,17.8225,3814,0
+FRNW.US,D,20230829,000000,17.96,18.4299,17.96,18.3796,7428,0
+FRNW.US,D,20230830,000000,17.97,18.1299,17.9,17.94,5000,0
+FRNW.US,D,20230831,000000,17.97,17.9901,17.76,17.8152,5735,0
+FRNW.US,D,20230901,000000,17.83,18.05,17.796,17.796,2555,0
+FRNW.US,D,20230905,000000,17.67,17.67,17.48,17.48,5206,0
+FRNW.US,D,20230906,000000,17.5,17.5,17.1433,17.173,7465,0
+FRNW.US,D,20230907,000000,17.08,17.08,16.81,16.9698,7703,0
+FRNW.US,D,20230908,000000,16.93,16.98,16.87,16.9432,11890,0
+FRNW.US,D,20230911,000000,17.18,17.41,17,17.1036,5921,0
+FRNW.US,D,20230912,000000,17.01,17.1863,17.01,17.1863,4541,0
+FRNW.US,D,20230913,000000,17.24,17.24,17.1086,17.1086,3252,0
+FRNW.US,D,20230914,000000,17.2,17.6391,17.2,17.587,6936,0
+FRNW.US,D,20230915,000000,17.33,17.39,17.205,17.2257,7887,0
+FRNW.US,D,20230918,000000,17.23,17.23,16.9158,16.9158,3746,0
+FRNW.US,D,20230919,000000,16.88,17.12,16.88,16.9652,10001,0
+FRNW.US,D,20230920,000000,17.12,17.18,16.88,16.88,5379,0
+FRNW.US,D,20230921,000000,16.6,16.68,16.48,16.48,6410,0
+FRNW.US,D,20230922,000000,16.69,16.69,16.4115,16.4115,3650,0
+FRNW.US,D,20230925,000000,16.29,16.3627,16.1999,16.2948,4145,0
+FRNW.US,D,20230926,000000,16.0799,16.1738,15.985,15.985,2732,0
+FRNW.US,D,20230927,000000,16,16.051,15.81,15.85,6617,0
+FRNW.US,D,20230928,000000,15.99,16,15.72,15.8539,3447,0
+FRNW.US,D,20230929,000000,16.18,16.18,15.79,15.9037,7340,0
+FRNW.US,D,20231002,000000,15.68,15.68,15.2632,15.2632,4821,0
+FRNW.US,D,20231003,000000,14.99,14.99,14.67,14.741,8419,0
+FRNW.US,D,20231004,000000,14.94,14.94,14.6152,14.7266,8850,0
+FRNW.US,D,20231005,000000,14.6001,14.66,14.46,14.5669,8885,0
+FRNW.US,D,20231006,000000,14.54,14.85,14.34,14.84,7671,0
+FRNW.US,D,20231009,000000,14.84,14.84,14.592,14.707,8905,0
+FRNW.US,D,20231010,000000,14.76,15.391,14.76,15.391,4129,0
+FRNW.US,D,20231011,000000,15.58,15.6483,15.55,15.6253,3575,0
+FRNW.US,D,20231012,000000,15.55,15.55,15.1401,15.2289,4312,0
+FRNW.US,D,20231013,000000,15.11,15.17,15,15.022,23064,0
+FRNW.US,D,20231016,000000,15.18,15.1923,15.0631,15.1923,6541,0
+FRNW.US,D,20231017,000000,15.13,15.34,15.11,15.3319,5442,0
+FRNW.US,D,20231018,000000,15.15,15.15,14.88,14.9238,4147,0
+FRNW.US,D,20231019,000000,14.89,14.89,14.6,14.6646,6783,0
+FRNW.US,D,20231020,000000,14.5,14.5,14.19,14.2,12886,0
+FRNW.US,D,20231023,000000,14.09,14.2417,13.91,14.1225,5430,0
+FRNW.US,D,20231024,000000,14.24,14.5701,14.24,14.4658,4922,0
+FRNW.US,D,20231025,000000,14.21,14.2374,14.1,14.155,2598,0
+FRNW.US,D,20231026,000000,14.15,14.29,14.15,14.29,1285,0
+FRNW.US,D,20231027,000000,14.01,14.039,13.85,13.864,3978,0
+FRNW.US,D,20231030,000000,14.1,14.1,13.86,13.9794,5353,0
+FRNW.US,D,20231031,000000,13.84,14.0894,13.84,14.05,3195,0
+FRNW.US,D,20231101,000000,13.9,13.9,13.7501,13.8966,3494,0
+FRNW.US,D,20231102,000000,14.07,14.4982,14.07,14.4982,18895,0
+FRNW.US,D,20231103,000000,14.73,15.1042,14.73,14.9558,4199,0
+FRNW.US,D,20231106,000000,14.96,15.055,14.7399,14.7399,19206,0
+FRNW.US,D,20231107,000000,14.68,14.68,14.48,14.635,5438,0
+FRNW.US,D,20231108,000000,14.55,14.55,14.31,14.4011,7970,0
+FRNW.US,D,20231109,000000,14.31,14.4132,14.16,14.1753,7189,0
+FRNW.US,D,20231110,000000,14.05,14.05,13.86,14.0127,7490,0
+FRNW.US,D,20231113,000000,13.99,14.0699,13.895,13.9919,8000,0
+FRNW.US,D,20231114,000000,14.24,15.05,14,15.02,11311,0
+FRNW.US,D,20231115,000000,15.03,15.48,15.03,15.2414,8100,0
+FRNW.US,D,20231116,000000,15.21,15.43,15.0301,15.0952,12857,0
+FRNW.US,D,20231117,000000,15.06,15.1419,14.9725,15.1419,3213,0
+FRNW.US,D,20231120,000000,15.02,15.435,15.02,15.4059,5416,0
+FRNW.US,D,20231121,000000,15.17,15.17,15.0709,15.104,6205,0
+FRNW.US,D,20231122,000000,15.15,15.15,15.05,15.0992,5221,0
+FRNW.US,D,20231124,000000,14.95,15.1,14.95,15.0578,2821,0
+FRNW.US,D,20231127,000000,14.96,15,14.95,14.9947,5050,0
+FRNW.US,D,20231128,000000,14.9594,15.22,14.9594,15.1704,10989,0
+FRNW.US,D,20231129,000000,15.19,15.42,15.19,15.3499,5441,0
+FRNW.US,D,20231130,000000,15.32,15.49,15.32,15.4399,2982,0
+FRNW.US,D,20231201,000000,15.26,15.79,15.26,15.79,6281,0
+FRNW.US,D,20231204,000000,15.63,15.84,15.63,15.825,4811,0
+FRNW.US,D,20231205,000000,15.8,15.8,15.62,15.652,6047,0
+FRNW.US,D,20231206,000000,15.7,15.7901,15.5733,15.5733,5637,0
+FRNW.US,D,20231207,000000,15.65,15.65,15.58,15.6144,2210,0
+FRNW.US,D,20231208,000000,15.45,15.61,15.39,15.5,5579,0
+FRNW.US,D,20231211,000000,15.31,15.39,15.25,15.39,14545,0
+FRNW.US,D,20231212,000000,15.38,15.38,14.96,15.1264,13454,0
+FRNW.US,D,20231213,000000,15.13,15.78,15.01,15.78,21270,0
+FRNW.US,D,20231214,000000,16.15,16.83,16.15,16.65,16403,0
+FRNW.US,D,20231215,000000,16.67,16.7977,16.6503,16.7498,14289,0
+FRNW.US,D,20231218,000000,16.8,16.8,16.45,16.5429,6486,0
+FRNW.US,D,20231219,000000,16.22,16.9199,16.22,16.8501,8737,0
+FRNW.US,D,20231220,000000,16.79,16.9199,16.4739,16.4739,10018,0
+FRNW.US,D,20231221,000000,16.88,17.0064,16.84,17.0064,8920,0
+FRNW.US,D,20231222,000000,17.0064,17.09,16.911,16.97,15937,0
+FRNW.US,D,20231226,000000,17.23,17.23,17,17.2,17685,0
+FRNW.US,D,20231227,000000,17.38,17.38,17.22,17.282,11545,0
+FRNW.US,D,20231228,000000,17.27,17.4899,17.27,17.3867,14890,0
+FRNW.US,D,20231229,000000,17.76,17.76,17.23,17.28,10130,0
+FRNW.US,D,20240102,000000,17.06,17.24,16.9,16.9525,9802,0
+FRNW.US,D,20240103,000000,16.58,16.58,16.37,16.55,4107,0
+FRNW.US,D,20240104,000000,16.52,16.52,16.26,16.26,5388,0
+FRNW.US,D,20240105,000000,16.26,16.4382,16.13,16.2004,7755,0
+FRNW.US,D,20240108,000000,16.25,16.3384,16.17,16.3142,4163,0
+FRNW.US,D,20240109,000000,16.23,16.23,16.1,16.2017,1491,0
+FRNW.US,D,20240110,000000,16.31,16.31,16.04,16.16,22334,0
+FRNW.US,D,20240111,000000,16.07,16.07,15.73,15.9636,5231,0
+FRNW.US,D,20240112,000000,15.9636,15.9636,15.82,15.874,2052,0
+FRNW.US,D,20240116,000000,15.61,15.61,15.21,15.22,7313,0
+FRNW.US,D,20240117,000000,15,15,14.6901,14.8,8226,0
+FRNW.US,D,20240118,000000,14.9,14.9,14.7,14.8135,6598,0
+FRNW.US,D,20240119,000000,14.75,14.79,14.56,14.76,8280,0
+FRNW.US,D,20240122,000000,14.85,15.09,14.85,14.9659,9509,0
+FRNW.US,D,20240123,000000,15.29,15.32,15.08,15.2208,7665,0
+FRNW.US,D,20240124,000000,15.52,15.5499,15.11,15.11,4246,0
+FRNW.US,D,20240125,000000,15.11,15.115,14.92,15.109,11037,0
+FRNW.US,D,20240126,000000,15.02,15.185,14.9862,14.9862,4904,0
+FRNW.US,D,20240129,000000,14.95,15.1529,14.884,15.1529,7140,0
+FRNW.US,D,20240130,000000,15.07,15.07,14.88,14.945,5025,0
+FRNW.US,D,20240131,000000,15.06,15.365,14.922,14.922,5655,0
+FRNW.US,D,20240201,000000,15.17,15.2279,15.0499,15.2279,3330,0
+FRNW.US,D,20240202,000000,14.93,15.0099,14.75,14.9437,6242,0
+FRNW.US,D,20240205,000000,14.795,14.795,14.41,14.5477,5822,0
+FRNW.US,D,20240206,000000,14.53,14.7093,14.3899,14.7093,3599,0
+FRNW.US,D,20240207,000000,14.71,15.0267,14.71,15.0035,5682,0
+FRNW.US,D,20240208,000000,15,15,14.8501,14.9128,5821,0
+FRNW.US,D,20240209,000000,14.9,15.0626,14.88,15.0626,6541,0
+FRNW.US,D,20240212,000000,15.05,15.535,15.05,15.4302,4873,0
+FRNW.US,D,20240213,000000,15.15,15.15,14.78,14.8149,9039,0
+FRNW.US,D,20240214,000000,14.88,15.201,14.88,15.201,3486,0
+FRNW.US,D,20240215,000000,15.19,15.47,15.19,15.3948,8524,0
+FRNW.US,D,20240216,000000,15.24,15.306,15.1952,15.1952,4366,0
+FRNW.US,D,20240220,000000,15.1,15.1,14.8101,14.9024,3527,0
+FRNW.US,D,20240221,000000,14.76,14.76,14.65,14.74,6103,0
+FRNW.US,D,20240222,000000,14.74,14.74,14.4148,14.4148,9004,0
+FRNW.US,D,20240223,000000,14.28,14.29,14.19,14.2343,7413,0
+FRNW.US,D,20240226,000000,14.04,14.27,14.04,14.155,13012,0
+FRNW.US,D,20240227,000000,14.18,14.4082,14.18,14.3902,25071,0
+FRNW.US,D,20240228,000000,14.39,14.39,14.18,14.2049,9228,0
+FRNW.US,D,20240229,000000,14.63,14.715,14.4517,14.4878,4053,0
+FRNW.US,D,20240301,000000,14.36,14.7785,14.36,14.7753,11752,0
+FRNW.US,D,20240304,000000,14.81,14.81,14.55,14.62,6700,0
+FRNW.US,D,20240305,000000,14.48,14.67,14.48,14.5798,4206,0
+FRNW.US,D,20240306,000000,14.87,14.9385,14.61,14.8878,29177,0
+FRNW.US,D,20240307,000000,14.95,15.1497,14.95,15.145,3618,0
+FRNW.US,D,20240308,000000,15.4,15.4,15.235,15.2565,3217,0
+FRNW.US,D,20240311,000000,15.36,15.385,15.24,15.24,9294,0
+FRNW.US,D,20240312,000000,15.0175,15.025,14.86,14.89,9036,0
+FRNW.US,D,20240313,000000,14.86,14.86,14.6938,14.6938,1924,0
+FRNW.US,D,20240314,000000,14.75,14.75,14.37,14.464,5257,0
+FRNW.US,D,20240315,000000,14.45,14.5199,14.35,14.4011,3553,0
+FRNW.US,D,20240318,000000,14.47,14.5,14.32,14.4043,6567,0
+FRNW.US,D,20240319,000000,14.41,14.455,14.34,14.39,17228,0
+FRNW.US,D,20240320,000000,14.37,14.6644,14.37,14.6644,4444,0
+FRNW.US,D,20240321,000000,14.69,14.815,14.64,14.6608,3133,0
+FRNW.US,D,20240322,000000,14.675,14.675,14.57,14.6145,5645,0
+FRNW.US,D,20240325,000000,14.53,14.5779,14.5,14.5,6207,0
+FRNW.US,D,20240326,000000,14.48,14.5444,14.44,14.4658,8834,0
+FRNW.US,D,20240327,000000,14.56,14.9201,14.5572,14.9201,14191,0
+FRNW.US,D,20240328,000000,14.84,14.94,14.84,14.9254,8802,0
+FRNW.US,D,20240401,000000,15.12,15.12,14.85,14.9612,11646,0
+FRNW.US,D,20240402,000000,14.8,14.8,14.631,14.6915,7803,0
+FRNW.US,D,20240403,000000,14.5,14.7588,14.5,14.7489,6765,0
+FRNW.US,D,20240404,000000,14.91,15.085,14.64,14.7197,8776,0
+FRNW.US,D,20240405,000000,14.51,14.6227,14.51,14.5691,6517,0
+FRNW.US,D,20240408,000000,14.6,14.81,14.6,14.7095,10781,0
+FRNW.US,D,20240409,000000,14.88,15.0301,14.88,15.0301,7027,0
+FRNW.US,D,20240410,000000,14.74,14.74,14.5,14.6417,8341,0
+FRNW.US,D,20240411,000000,14.77,14.77,14.57,14.7528,5820,0
+FRNW.US,D,20240412,000000,14.7413,14.7413,14.36,14.3797,9106,0
+FRNW.US,D,20240415,000000,14.29,14.37,14,14.0162,9542,0
+FRNW.US,D,20240416,000000,14,14,13.72,13.8204,10263,0
+FRNW.US,D,20240417,000000,13.96,13.975,13.83,13.8748,8305,0
+FRNW.US,D,20240418,000000,13.89,13.995,13.79,13.8453,2714,0
+FRNW.US,D,20240419,000000,13.85,13.88,13.75,13.75,10414,0
+FRNW.US,D,20240422,000000,13.75,13.95,13.75,13.9125,2101,0
+FRNW.US,D,20240423,000000,13.89,14.2698,13.89,14.1866,1894,0
+FRNW.US,D,20240424,000000,14.125,14.15,14.01,14.1111,5213,0
+FRNW.US,D,20240425,000000,13.92,14.0149,13.77,13.9848,3437,0
+FRNW.US,D,20240426,000000,14.16,14.2125,14.16,14.1828,982,0
+FRNW.US,D,20240429,000000,14.41,14.52,14.4,14.4491,9665,0
+FRNW.US,D,20240430,000000,14.4,14.4,14.1101,14.1356,5029,0
+FRNW.US,D,20240501,000000,14.25,14.495,14.13,14.2334,5796,0
+FRNW.US,D,20240502,000000,14.43,14.67,14.425,14.58,5523,0
+FRNW.US,D,20240503,000000,14.76,15.075,14.76,15.0248,10789,0
+FRNW.US,D,20240506,000000,15.1,15.19,15.1,15.1454,6260,0
+FRNW.US,D,20240507,000000,15.24,15.3001,15.2222,15.2222,3267,0
+FRNW.US,D,20240508,000000,15.03,15.1,15.02,15.0959,2683,0
+FRNW.US,D,20240509,000000,15.06,15.32,15.06,15.32,3324,0
+FRNW.US,D,20240510,000000,15.47,15.47,15.18,15.18,933,0
+FRNW.US,D,20240513,000000,15.195,15.3191,15.19,15.215,4773,0
+FRNW.US,D,20240514,000000,15.51,15.615,15.45,15.4801,4788,0
+FRNW.US,D,20240515,000000,15.71,15.75,15.65,15.6907,7511,0
+FRNW.US,D,20240516,000000,15.6474,15.67,15.5734,15.6266,1823,0
+FRNW.US,D,20240517,000000,15.5085,15.5085,15.37,15.3961,1681,0
+FRNW.US,D,20240520,000000,15.53,15.53,15.31,15.3101,5317,0
+FRNW.US,D,20240521,000000,15.18,15.5096,15.18,15.4937,3106,0
+FRNW.US,D,20240522,000000,15.54,16.25,15.54,16.1452,11385,0
+FRNW.US,D,20240523,000000,16.2,16.2,15.8161,15.8161,1238,0
+FRNW.US,D,20240524,000000,15.76,16.2015,15.76,16.2011,7219,0
+FRNW.US,D,20240528,000000,16.59,16.59,16.3703,16.4354,11786,0
+FRNW.US,D,20240529,000000,16.15,16.2,16.0999,16.15,2517,0
+FRNW.US,D,20240530,000000,15.5,16.6,15.5,16.5535,10704,0
+FRNW.US,D,20240531,000000,16.59,16.75,16.37,16.6157,4172,0
+FRNW.US,D,20240603,000000,16.75,16.88,16.62,16.6607,8403,0
+FRNW.US,D,20240604,000000,16.48,16.59,16.42,16.53,5725,0
+FRNW.US,D,20240605,000000,16.6,16.6886,16.6,16.6886,4618,0
+FRNW.US,D,20240606,000000,16.45,16.52,16.4,16.4583,6705,0
+FRNW.US,D,20240607,000000,16.51,16.51,16.057,16.057,5823,0
+FRNW.US,D,20240610,000000,15.86,16.35,15.86,16.32,5261,0
+FRNW.US,D,20240611,000000,16.03,16.2225,16.01,16.2225,7076,0
+FRNW.US,D,20240612,000000,16.5,16.62,16.36,16.4061,3350,0
+FRNW.US,D,20240613,000000,16.45,16.45,16.06,16.1431,3983,0
+FRNW.US,D,20240614,000000,15.5,15.98,15.5,15.8,3610,0
+FRNW.US,D,20240617,000000,15.75,15.75,15.4349,15.6051,6872,0
+FRNW.US,D,20240618,000000,15.6,15.68,15.58,15.6395,7340,0
+FRNW.US,D,20240620,000000,15.56,15.56,15.38,15.41,5756,0
+FRNW.US,D,20240621,000000,15.36,15.36,15.11,15.1898,2949,0
+FRNW.US,D,20240624,000000,15.22,15.39,15.1307,15.2591,5190,0
+FRNW.US,D,20240625,000000,15.1,15.129,15.02,15.0343,7743,0
+FRNW.US,D,20240626,000000,14.9232,14.94,14.83,14.8861,2575,0
+FRNW.US,D,20240627,000000,14.75,14.9089,14.74,14.9089,4479,0
+FRNW.US,D,20240628,000000,14.86,14.86,14.46,14.46,4511,0
+FRNW.US,D,20240701,000000,14.57,14.58,14.3689,14.3689,3474,0
+FRNW.US,D,20240702,000000,14.4,14.44,14.29,14.32,6991,0
+FRNW.US,D,20240703,000000,14.45,14.6534,14.45,14.6534,2886,0
+FRNW.US,D,20240705,000000,14.76,14.8399,14.67,14.8399,3825,0
+FRNW.US,D,20240708,000000,14.86,14.8999,14.8,14.8852,7912,0
+FRNW.US,D,20240709,000000,14.8852,14.8852,14.67,14.76,8003,0
+FRNW.US,D,20240710,000000,14.92,15,14.826,14.9911,7288,0
+FRNW.US,D,20240711,000000,15.36,15.48,15.36,15.43,7907,0
+FRNW.US,D,20240712,000000,15.6572,15.8,15.6404,15.7314,3145,0
+FRNW.US,D,20240715,000000,15.51,15.51,15.1,15.1466,22914,0
+FRNW.US,D,20240716,000000,15.15,15.45,15.15,15.45,6074,0
+FRNW.US,D,20240717,000000,15.33,15.33,15.09,15.09,3847,0
+FRNW.US,D,20240718,000000,15.19,15.25,15.01,15.0234,2991,0
+FRNW.US,D,20240719,000000,15.02,15.02,14.92,14.9287,3590,0
+FRNW.US,D,20240722,000000,15.08,15.1,14.98,15.0638,6768,0
+FRNW.US,D,20240723,000000,15.05,15.05,14.96,14.9793,4637,0
+FRNW.US,D,20240724,000000,15.03,15.23,14.99,14.99,3975,0
+FRNW.US,D,20240725,000000,15.03,15.2399,15.01,15.036,4498,0
+FRNW.US,D,20240726,000000,15.16,15.325,15.16,15.2989,2729,0
+FRNW.US,D,20240729,000000,15.3,15.3,15.115,15.1349,4843,0
+FRNW.US,D,20240730,000000,15.08,15.08,14.9,14.9484,3377,0
+FRNW.US,D,20240731,000000,15.2594,15.2594,15.2306,15.2453,815,0
+FRNW.US,D,20240801,000000,15.27,15.3001,14.9401,14.9798,2634,0
+FRNW.US,D,20240802,000000,14.84,14.84,14.76,14.7746,7499,0
+FRNW.US,D,20240805,000000,14.73,14.73,14.095,14.3748,27249,0
+FRNW.US,D,20240806,000000,14.39,14.62,14.38,14.5308,11175,0
+FRNW.US,D,20240807,000000,14.63,15.03,14.53,14.53,9870,0
+FRNW.US,D,20240808,000000,14.6318,14.95,14.6318,14.9119,9129,0
+FRNW.US,D,20240809,000000,14.8,14.8,14.7,14.8,5895,0
+FRNW.US,D,20240812,000000,14.7,14.81,14.7,14.72,8254,0
+FRNW.US,D,20240813,000000,14.81,15.0439,14.81,15.0382,3337,0
+FRNW.US,D,20240814,000000,15.0412,15.0412,14.93,14.9998,5402,0
+FRNW.US,D,20240815,000000,15.065,15.21,15.065,15.1393,3536,0
+FRNW.US,D,20240816,000000,15.17,15.17,14.9801,15.095,7305,0
+FRNW.US,D,20240819,000000,15.31,15.31,15.1168,15.24,15956,0
+FRNW.US,D,20240820,000000,15.25,15.25,15,15.04,18298,0
+FRNW.US,D,20240821,000000,15.04,15.0903,15.01,15.0903,3306,0
+FRNW.US,D,20240822,000000,15.03,15.03,14.855,14.855,8071,0
+FRNW.US,D,20240823,000000,14.91,15.2871,14.91,15.2871,8358,0
+FRNW.US,D,20240826,000000,14.73,15.4099,14.73,15.27,13917,0
+FRNW.US,D,20240827,000000,15.22,15.33,15.185,15.2897,3231,0
+FRNW.US,D,20240828,000000,15.25,15.25,15.08,15.1149,2209,0
+FRNW.US,D,20240829,000000,15.22,15.2481,15.0823,15.1161,3631,0
+FRNW.US,D,20240830,000000,15.26,15.26,15.12,15.25,9202,0
+FRNW.US,D,20240903,000000,15.25,15.25,14.7961,14.7961,12562,0
+FRNW.US,D,20240904,000000,14.7961,15.03,14.7961,14.9885,5431,0
+FRNW.US,D,20240905,000000,15.11,15.12,15.0401,15.07,2023,0
+FRNW.US,D,20240906,000000,15.035,15.035,14.6801,14.735,7804,0
+FRNW.US,D,20240909,000000,14.67,14.76,14.62,14.6481,6328,0
+FRNW.US,D,20240910,000000,14.6,14.6731,14.48,14.6731,7419,0
+FRNW.US,D,20240911,000000,14.86,15.2599,14.86,15.2466,7123,0
+FRNW.US,D,20240912,000000,15.22,15.37,15.16,15.3263,5397,0
+FRNW.US,D,20240913,000000,15.62,15.62,15.4885,15.5158,5529,0
+FRNW.US,D,20240916,000000,15.6,15.6,15.41,15.5603,3488,0
+FRNW.US,D,20240917,000000,15.65,15.81,15.6201,15.6806,9555,0
+FRNW.US,D,20240918,000000,15.78,16.04,15.665,15.6725,6993,0
+FRNW.US,D,20240919,000000,15.97,15.97,15.7,15.7007,5270,0
+FRNW.US,D,20240920,000000,15.59,15.59,15.4166,15.5572,3498,0
+FRNW.US,D,20240923,000000,15.59,15.75,15.59,15.715,9030,0
+FRNW.US,D,20240924,000000,15.81,15.9,15.8,15.87,14114,0
+FRNW.US,D,20240925,000000,15.79,15.79,15.605,15.6056,6481,0
+FRNW.US,D,20240926,000000,15.9,15.9798,15.87,15.9779,4281,0
+FRNW.US,D,20240927,000000,16.03,16.26,16.03,16.1847,6453,0
+FRNW.US,D,20240930,000000,16.2973,16.3247,16.14,16.145,5234,0
+FRNW.US,D,20241001,000000,16.15,16.15,15.935,15.9934,4712,0
+FRNW.US,D,20241002,000000,15.91,15.91,15.6801,15.8184,6869,0
+FRNW.US,D,20241003,000000,15.57,15.6201,15.52,15.5455,4912,0
+FRNW.US,D,20241004,000000,15.625,15.745,15.6069,15.745,2986,0
+FRNW.US,D,20241007,000000,15.8,15.9233,15.7615,15.8728,3806,0
+FRNW.US,D,20241008,000000,15.68,15.68,15.37,15.4216,4654,0
+FRNW.US,D,20241009,000000,15.24,15.465,15.23,15.4071,3181,0
+FRNW.US,D,20241010,000000,15.21,15.21,15,15.0352,2945,0
+FRNW.US,D,20241011,000000,15.04,15.22,15.04,15.194,3546,0
+FRNW.US,D,20241014,000000,16,16,15.0401,15.05,7514,0
+FRNW.US,D,20241015,000000,14.99,14.99,14.71,14.72,5029,0
+FRNW.US,D,20241016,000000,14.75,14.96,14.75,14.96,4115,0
+FRNW.US,D,20241017,000000,14.96,14.96,14.6981,14.7129,4926,0
+FRNW.US,D,20241018,000000,14.78,14.88,14.78,14.88,3287,0
+FRNW.US,D,20241021,000000,14.89,14.89,14.6801,14.7839,7833,0
+FRNW.US,D,20241022,000000,14.76,14.76,14.61,14.7098,3052,0
+FRNW.US,D,20241023,000000,14.63,14.63,14.41,14.5285,6974,0
+FRNW.US,D,20241024,000000,14.6099,14.67,14.53,14.6457,3723,0
+FRNW.US,D,20241025,000000,14.9,14.937,14.815,14.8326,4091,0
+FRNW.US,D,20241028,000000,14.35,15.08,14.35,15.07,4363,0
+FRNW.US,D,20241029,000000,14.93,14.93,14.65,14.7109,6655,0
+FRNW.US,D,20241030,000000,14.57,14.84,14.57,14.7063,4710,0
+FRNW.US,D,20241031,000000,14.8,14.85,14.76,14.8437,1192,0
+FRNW.US,D,20241101,000000,14.84,14.98,14.84,14.8811,10813,0
+FRNW.US,D,20241104,000000,15.07,15.36,15.07,15.2439,8937,0
+FRNW.US,D,20241105,000000,15.01,15.4797,15.01,15.4797,2729,0
+FRNW.US,D,20241106,000000,14.27,14.3001,14.02,14.3,38323,0
+FRNW.US,D,20241107,000000,14.29,14.4999,14.29,14.4234,11042,0
+FRNW.US,D,20241108,000000,14.22,14.3145,14.14,14.1896,17167,0
+FRNW.US,D,20241111,000000,14.2,14.29,14.15,14.2101,7899,0
+FRNW.US,D,20241112,000000,14.1,14.14,13.61,13.7186,43891,0
+FRNW.US,D,20241113,000000,13.85,13.87,13.6802,13.7118,16486,0
+FRNW.US,D,20241114,000000,13.76,13.89,13.68,13.8643,7010,0
+FRNW.US,D,20241115,000000,14.05,14.1604,13.61,13.95,26270,0
+FRNW.US,D,20241118,000000,13.95,14.1437,13.9,14.0607,10740,0
+FRNW.US,D,20241119,000000,13.88,14.0799,13.73,14.0151,10006,0
+FRNW.US,D,20241120,000000,13.915,14.07,13.915,14.07,3365,0
+FRNW.US,D,20241121,000000,14.1,14.19,14.043,14.043,4024,0
+FRNW.US,D,20241122,000000,14,14.19,13.98,14.14,6828,0
+FRNW.US,D,20241125,000000,14.39,14.55,14.38,14.5375,8711,0
+FRNW.US,D,20241126,000000,14.3499,14.4319,14.3499,14.4319,12560,0
+FRNW.US,D,20241127,000000,14.63,14.94,14.63,14.6848,6242,0
+FRNW.US,D,20241129,000000,14.785,14.87,14.7632,14.8284,7925,0
+FRNW.US,D,20241202,000000,14.82,14.9099,14.58,14.83,13224,0
+FRNW.US,D,20241203,000000,14.82,14.82,14.57,14.58,5786,0
+FRNW.US,D,20241204,000000,14.34,14.5,14.34,14.37,5870,0
+FRNW.US,D,20241205,000000,14.35,14.44,14.29,14.32,5194,0
+FRNW.US,D,20241206,000000,14.35,14.41,14.28,14.33,2734,0
+FRNW.US,D,20241209,000000,14.44,14.67,13.6,14.5,14007,0
+FRNW.US,D,20241210,000000,14.3099,14.5,14.22,14.2298,7921,0
+FRNW.US,D,20241211,000000,14.3,14.39,14.27,14.29,3256,0
+FRNW.US,D,20241212,000000,14.24,14.24,13.99,13.99,9832,0
+FRNW.US,D,20241213,000000,14,14.0253,13.92,14.0253,5670,0
+FRNW.US,D,20241216,000000,13.85,13.95,13.83,13.88,11233,0
+FRNW.US,D,20241217,000000,13.89,13.9994,13.81,13.85,23903,0
+FRNW.US,D,20241218,000000,14.02,14.17,13.4,13.46,11668,0
+FRNW.US,D,20241219,000000,13.5138,13.55,13.32,13.3372,12983,0
+FRNW.US,D,20241220,000000,13.32,13.705,13.32,13.68,4064,0
+FRNW.US,D,20241223,000000,13.68,13.79,13.6765,13.79,5576,0
+FRNW.US,D,20241224,000000,13.78,13.925,13.78,13.915,6613,0
+FRNW.US,D,20241226,000000,13.91,13.93,13.8464,13.895,6495,0
+FRNW.US,D,20241227,000000,13.74,13.81,13.6301,13.73,16246,0
+FRNW.US,D,20241230,000000,13.6,13.64,13.43,13.5795,72123,0
+FRNW.US,D,20241231,000000,13.58,13.71,13.4596,13.4596,15183,0
+FRNW.US,D,20250102,000000,13.64,13.9199,13.6,13.8712,12007,0
+FRNW.US,D,20250103,000000,13.93,14.1,13.92,14.085,5683,0
+FRNW.US,D,20250106,000000,14.26,14.48,14.26,14.3002,15530,0
+FRNW.US,D,20250107,000000,14.5022,14.5022,14.3782,14.3841,4933,0
+FRNW.US,D,20250108,000000,13.88,14.11,13.81,13.9059,4344,0
+FRNW.US,D,20250110,000000,13.95,14.11,13.4201,13.512,6332,0
+FRNW.US,D,20250113,000000,13.42,13.47,13.25,13.415,10489,0
+FRNW.US,D,20250114,000000,13.61,13.61,13.29,13.5084,4100,0
+FRNW.US,D,20250115,000000,13.75,13.7701,13.63,13.6636,8591,0
+FRNW.US,D,20250116,000000,13.6046,13.735,13.56,13.7298,4635,0
+FRNW.US,D,20250117,000000,13.75,13.85,13.25,13.7492,5361,0
+FRNW.US,D,20250121,000000,13.71,13.71,13.35,13.6705,8297,0
+FRNW.US,D,20250122,000000,13.53,13.532,13.2755,13.2755,20230,0
+FRNW.US,D,20250123,000000,13.23,13.49,13.18,13.49,9400,0
+FRNW.US,D,20250124,000000,13.5701,13.64,13.54,13.5615,6763,0
+FRNW.US,D,20250127,000000,13.19,13.28,13.09,13.1552,7801,0
+FRNW.US,D,20250128,000000,13.06,13.06,12.89,12.998,26528,0
+FRNW.US,D,20250129,000000,13.14,13.2979,13.07,13.1681,9839,0
+FRNW.US,D,20250130,000000,13.35,13.4799,13.35,13.4143,3176,0
+FRNW.US,D,20250131,000000,13.37,13.4801,13.28,13.34,2886,0
+FRNW.US,D,20250203,000000,12.89,13.1799,12.81,13.0239,20981,0
+FRNW.US,D,20250204,000000,13.06,13.31,13.06,13.2364,4521,0
+FRNW.US,D,20250205,000000,13.3,13.45,13.3,13.3432,13236,0
+FRNW.US,D,20250206,000000,13.45,13.5041,13.34,13.42,4781,0
+FRNW.US,D,20250207,000000,13.55,13.57,13.32,13.3695,4705,0
+FRNW.US,D,20250210,000000,13.35,13.54,13.33,13.36,5055,0
+FRNW.US,D,20250211,000000,13.2,13.26,13.1199,13.1293,5169,0
+FRNW.US,D,20250212,000000,13.1301,13.1301,13,13.0795,3606,0
+FRNW.US,D,20250213,000000,13.14,13.2455,13.06,13.2455,6046,0
+FRNW.US,D,20250214,000000,13.32,13.3698,13.23,13.3698,6278,0
+FRNW.US,D,20250218,000000,13.34,13.49,13.29,13.4652,5679,0
+FRNW.US,D,20250219,000000,13.6096,13.67,13.5834,13.5834,2429,0
+FRNW.US,D,20250220,000000,13.65,13.675,13.51,13.675,11848,0
+FRNW.US,D,20250221,000000,13.625,13.625,13.3301,13.3759,10056,0
+FRNW.US,D,20250224,000000,13.4,13.4696,13.35,13.405,6634,0
+FRNW.US,D,20250225,000000,13.54,13.725,13.49,13.6487,7276,0
+FRNW.US,D,20250226,000000,13.83,14,13.8076,13.8076,3359,0
+FRNW.US,D,20250227,000000,13.6163,13.6291,13.4129,13.4129,2886,0
+FRNW.US,D,20250228,000000,13.24,13.27,13.1,13.24,11039,0
+FRNW.US,D,20250303,000000,13.24,13.28,12.88,12.9393,14375,0
+FRNW.US,D,20250304,000000,12.78,13.21,12.78,13.1237,5097,0
+FRNW.US,D,20250305,000000,13.23,13.3859,13.2,13.3859,9528,0
+FRNW.US,D,20250306,000000,13.22,13.3,13.22,13.2463,7274,0
+FRNW.US,D,20250307,000000,13.325,13.5301,13.22,13.5301,6145,0
+FRNW.US,D,20250310,000000,13.49,13.5,13.32,13.376,8634,0
+FRNW.US,D,20250311,000000,13.57,13.57,13.41,13.5359,4103,0
+FRNW.US,D,20250312,000000,13.39,13.43,13.36,13.4198,3958,0
+FRNW.US,D,20250313,000000,13.4,13.45,13.32,13.3789,8301,0
+FRNW.US,D,20250314,000000,13.53,13.57,13.48,13.5101,3736,0
+FRNW.US,D,20250317,000000,13.67,13.8943,13.67,13.8943,2934,0
+FRNW.US,D,20250318,000000,13.8241,13.85,13.76,13.85,6457,0
+FRNW.US,D,20250319,000000,13.7369,13.909,13.69,13.771,11661,0
+FRNW.US,D,20250320,000000,13.62,13.81,13.59,13.7485,5897,0
+FRNW.US,D,20250321,000000,13.532,13.5755,13.532,13.5619,24248,0
+FRNW.US,D,20250324,000000,13.6,13.63,13.4069,13.4069,5164,0
+FRNW.US,D,20250325,000000,13.44,13.56,13.4069,13.4542,3054,0
+FRNW.US,D,20250326,000000,13.45,13.4749,13.14,13.175,2026,0
+FRNW.US,D,20250327,000000,13.18,13.254,13.11,13.14,6340,0
+FRNW.US,D,20250328,000000,13.05,13.05,12.995,13.0182,2989,0
+FRNW.US,D,20250331,000000,12.88,12.9,12.6792,12.8495,12190,0
+FRNW.US,D,20250401,000000,12.83,12.98,12.78,12.98,3005,0
+FRNW.US,D,20250402,000000,12.9,13.126,12.75,13.0944,8120,0
+FRNW.US,D,20250403,000000,13,13.1295,12.95,12.9548,3525,0
+FRNW.US,D,20250404,000000,12.65,13.13,12.155,12.24,13254,0
+FRNW.US,D,20250407,000000,11.98,12.301,11.635,11.9499,13533,0
+FRNW.US,D,20250408,000000,12.1,12.3,11.48,11.59,5017,0
+FRNW.US,D,20250409,000000,11.48,12.5,11.25,12.402,27134,0
+FRNW.US,D,20250410,000000,12.1456,12.31,11.99,12.1189,4713,0
+FRNW.US,D,20250411,000000,12.22,12.5311,11.94,12.5311,2282,0
+FRNW.US,D,20250414,000000,12.78,12.78,12.5311,12.7317,7251,0
+FRNW.US,D,20250415,000000,12.77,12.78,12.56,12.66,14808,0
+FRNW.US,D,20250416,000000,12.64,12.6925,12.43,12.6337,8216,0
+FRNW.US,D,20250417,000000,12.66,12.75,12.66,12.71,4575,0
+FRNW.US,D,20250421,000000,12.69,12.7,11.92,12.53,17455,0
+FRNW.US,D,20250422,000000,12.82,12.89,12.81,12.8684,2338,0
+FRNW.US,D,20250423,000000,12.97,12.97,12.7201,12.7567,1778,0
+FRNW.US,D,20250424,000000,12.8,13.08,12.75,13.05,4514,0
+FRNW.US,D,20250425,000000,13.07,13.2939,13.07,13.2939,3292,0
+FRNW.US,D,20250428,000000,13.34,13.43,13.09,13.3978,3832,0
+FRNW.US,D,20250429,000000,13.32,13.4,13.3,13.3717,1349,0
+FRNW.US,D,20250430,000000,12.96,13.1652,12.96,13.1652,4423,0
+FRNW.US,D,20250501,000000,13.23,13.2339,13.09,13.2339,772,0
+FRNW.US,D,20250502,000000,13.27,13.345,13.23,13.3175,1951,0
+FRNW.US,D,20250505,000000,13.19,13.3,11.99,13.2418,6159,0
+FRNW.US,D,20250506,000000,13.18,13.5,13.13,13.4216,16337,0
+FRNW.US,D,20250507,000000,13.43,13.47,13.4,13.438,1449,0
+FRNW.US,D,20250508,000000,13.5778,13.677,13.48,13.645,3054,0
+FRNW.US,D,20250509,000000,13.79,13.95,13.79,13.95,5847,0
+FRNW.US,D,20250512,000000,14.1,14.3499,14,14.3016,20527,0
+FRNW.US,D,20250513,000000,14.33,14.8822,13.19,14.7754,10135,0
+FRNW.US,D,20250514,000000,14.8122,14.8303,14.7,14.8303,2536,0
+FRNW.US,D,20250515,000000,14.72,14.855,14.72,14.855,3996,0
+FRNW.US,D,20250516,000000,14.84,14.9022,14.84,14.85,2743,0
+FRNW.US,D,20250519,000000,14.5978,14.7499,14.57,14.7426,9345,0
+FRNW.US,D,20250520,000000,14.9522,15.0799,14.86,14.96,8131,0
+FRNW.US,D,20250521,000000,14.79,14.835,14.62,14.6971,8028,0
+FRNW.US,D,20250522,000000,14.085,14.19,14.04,14.158,7046,0
+FRNW.US,D,20250523,000000,14.225,14.36,14.01,14.2983,13766,0
+FRNW.US,D,20250527,000000,14.445,14.4899,14.36,14.4561,9957,0
+FRNW.US,D,20250528,000000,14.4024,14.4499,14.3848,14.4425,3908,0
+FRNW.US,D,20250529,000000,14.48,14.52,14.4757,14.4757,2818,0
+FRNW.US,D,20250530,000000,14.5374,14.61,14.493,14.6005,3198,0
+FRNW.US,D,20250602,000000,14.6,14.65,14.48,14.53,4892,0
+FRNW.US,D,20250603,000000,14.51,14.88,14.39,14.8501,8515,0
+FRNW.US,D,20250604,000000,15,15.06,14.9627,14.9627,1806,0
+FRNW.US,D,20250605,000000,14.99,14.99,14.95,14.9585,1395,0
+FRNW.US,D,20250606,000000,15.095,15.115,15.05,15.115,2934,0
+FRNW.US,D,20250609,000000,15.16,15.26,15.16,15.2185,7393,0
+FRNW.US,D,20250610,000000,15.399,15.399,15.3,15.345,3589,0
+FRNW.US,D,20250611,000000,15.49,15.5999,15.47,15.5038,5930,0
+FRNW.US,D,20250612,000000,15.5,15.57,15.5,15.53,6198,0
+FRNW.US,D,20250613,000000,15.43,15.58,15.26,15.5712,7371,0
+FRNW.US,D,20250616,000000,15.84,15.89,15.7576,15.8641,9371,0
+FRNW.US,D,20250617,000000,15.07,15.1722,15.05,15.0786,10282,0
+FRNW.US,D,20250618,000000,15.1999,15.1999,15.11,15.1269,830,0
+FRNW.US,D,20250620,000000,15.04,15.08,14.95,14.9538,2158,0
+FRNW.US,D,20250623,000000,14.94,15.075,14.88,15.0688,11213,0
+FRNW.US,D,20250624,000000,15.215,15.39,15.21,15.3576,6067,0
+FRNW.US,D,20250625,000000,15.32,15.33,15.3138,15.323,2271,0
+FRNW.US,D,20250626,000000,15.53,15.64,15.46,15.595,5077,0
+FRNW.US,D,20250627,000000,15.605,15.68,15.45,15.4986,3124,0
+FRNW.US,D,20250630,000000,15.39,15.62,15.39,15.5952,10697,0
+FRNW.US,D,20250701,000000,15.6254,15.8,15.55,15.7439,7036,0
+FRNW.US,D,20250702,000000,16.155,16.2813,15.99,16.235,7081,0
+FRNW.US,D,20250703,000000,16.49,16.6999,16.35,16.695,7536,0
+FRNW.US,D,20250707,000000,16.55,16.68,16.46,16.54,14291,0
+FRNW.US,D,20250708,000000,16.445,16.45,16.37,16.4213,5850,0
+FRNW.US,D,20250709,000000,16.5068,16.7777,16.45,16.755,3904,0
+FRNW.US,D,20250710,000000,16.6601,16.7889,16.6601,16.73,14357,0
+FRNW.US,D,20250711,000000,16.59,16.66,16.45,16.5103,7123,0
+FRNW.US,D,20250714,000000,16.51,16.5345,16.45,16.5345,6909,0
+FRNW.US,D,20250715,000000,16.73,16.73,16.58,16.64,7003,0
+FRNW.US,D,20250716,000000,16.57,16.57,16.44,16.53,8113,0
+FRNW.US,D,20250717,000000,16.5679,16.58,16.5047,16.5136,5882,0
+FRNW.US,D,20250718,000000,16.7201,16.75,16.64,16.675,4138,0
+FRNW.US,D,20250721,000000,16.88,17.04,16.86,16.965,7006,0
+FRNW.US,D,20250722,000000,17.0879,17.319,17.03,17.3158,10150,0
+FRNW.US,D,20250723,000000,17.38,17.38,17.22,17.3225,10200,0
+FRNW.US,D,20250724,000000,17.43,17.48,17.2893,17.3,22066,0
+FRNW.US,D,20250725,000000,17.32,17.4744,17.32,17.4629,5774,0
+FRNW.US,D,20250728,000000,17.4,17.42,17.2646,17.2993,8318,0
+FRNW.US,D,20250729,000000,17.215,17.3,17.09,17.1223,14729,0
+FRNW.US,D,20250730,000000,16.72,17.1301,16.72,16.97,16393,0
+FRNW.US,D,20250731,000000,16.8765,16.8765,16.7,16.7013,14907,0
+FRNW.US,D,20250801,000000,16.65,16.68,16.5,16.6272,8717,0
+FRNW.US,D,20250804,000000,16.7464,16.7464,16.67,16.7228,3013,0
+FRNW.US,D,20250805,000000,16.79,16.8459,16.73,16.82,4128,0
+FRNW.US,D,20250806,000000,16.72,16.82,16.71,16.7324,11033,0
+FRNW.US,D,20250807,000000,16.85,16.85,16.72,16.7798,8463,0
+FRNW.US,D,20250808,000000,16.99,16.99,16.8444,16.8588,3531,0
+FRNW.US,D,20250811,000000,16.685,16.69,16.54,16.5814,8285,0
+FRNW.US,D,20250812,000000,16.63,16.8058,16.63,16.8058,5037,0
+FRNW.US,D,20250813,000000,16.93,16.9971,16.86,16.91,3123,0
+FRNW.US,D,20250814,000000,16.76,16.79,16.605,16.7044,6353,0
+FRNW.US,D,20250815,000000,16.91,17.49,16.91,17.415,11180,0
+FRNW.US,D,20250818,000000,17.72,17.96,17.67,17.9292,18624,0
+FRNW.US,D,20250819,000000,17.83,17.92,17.68,17.7206,4275,0
+FRNW.US,D,20250820,000000,17.6632,17.7354,17.59,17.7354,5313,0
+FRNW.US,D,20250821,000000,17.4701,17.52,17.39,17.45,11260,0
+FRNW.US,D,20250822,000000,17.69,18.0863,17.48,18.0863,11976,0
+FRNW.US,D,20250825,000000,17.84,17.91,17.8,17.8099,16704,0
+FRNW.US,D,20250826,000000,17.9263,18.01,17.86,17.9026,18643,0
+FRNW.US,D,20250827,000000,17.84,17.89,17.73,17.766,8565,0
+FRNW.US,D,20250828,000000,18.01,18.04,17.81,18.04,5129,0
+FRNW.US,D,20250829,000000,18,18.018,17.8008,17.88,8473,0
+FRNW.US,D,20250902,000000,17.367,17.52,17.367,17.494,20829,0
+FRNW.US,D,20250903,000000,17.535,17.69,17.53,17.6008,7468,0
+FRNW.US,D,20250904,000000,17.7068,17.8299,17.7055,17.829,5085,0
+FRNW.US,D,20250905,000000,18.32,18.38,18.02,18.2594,18420,0
+FRNW.US,D,20250908,000000,18.4291,18.4291,18.2,18.2144,13371,0
+FRNW.US,D,20250909,000000,18.1246,18.22,17.94,17.9647,13149,0
+FRNW.US,D,20250910,000000,18.25,18.37,18.09,18.2696,9184,0
+FRNW.US,D,20250911,000000,18.45,18.539,18.37,18.47,18328,0
+FRNW.US,D,20250912,000000,18.29,18.41,18.25,18.295,20576,0
+FRNW.US,D,20250915,000000,18.39,18.58,18.3101,18.58,26373,0
+FRNW.US,D,20250916,000000,18.7,18.7,18.63,18.6686,3624,0
+FRNW.US,D,20250917,000000,18.8545,19.1,18.68,18.97,19629,0
+FRNW.US,D,20250918,000000,18.94,19.055,18.84,19.04,12643,0
+FRNW.US,D,20250919,000000,19.0325,19.04,18.9105,18.99,11623,0
+FRNW.US,D,20250922,000000,18.94,19.34,18.9063,19.3202,12645,0
+FRNW.US,D,20250923,000000,19.44,19.52,19.0695,19.09,29549,0
+FRNW.US,D,20250924,000000,19.0828,19.205921,19.07,19.1033,7446,0
+FRNW.US,D,20250925,000000,18.98,19.18,18.81,19.1,11816,0
+FRNW.US,D,20250926,000000,19.01,19.2195,19.01,19.19,7583,0
+FRNW.US,D,20250929,000000,19.3,19.36,19.22,19.2372,22564,0
+FRNW.US,D,20250930,000000,19.27,19.47,19.2,19.42,20064,0
+FRNW.US,D,20251001,000000,19.6,20.08,19.46,20.08,18049,0
+FRNW.US,D,20251002,000000,20.21,20.27,20.14,20.245,19130,0
+FRNW.US,D,20251003,000000,20.42,20.67,20.34,20.495,21550,0
+FRNW.US,D,20251006,000000,20.71,21,20.5481,20.86,66087,0
+FRNW.US,D,20251007,000000,20.631,20.77,20.3801,20.42,27082,0
+FRNW.US,D,20251008,000000,20.67,20.67,20.55,20.63,17248,0
+FRNW.US,D,20251009,000000,20.831,21.1,20.81,20.97,19339,0
+FRNW.US,D,20251010,000000,20.865,21,20.1601,20.28,31338,0
+FRNW.US,D,20251013,000000,20.845,21.24,20.845,21.17,50707,0
+FRNW.US,D,20251014,000000,20.765,21.449,20.65,21.23,33349,0
+FRNW.US,D,20251015,000000,21.68,21.79,21.43,21.67,31266,0
+FRNW.US,D,20251016,000000,21.755,21.91,21.471,21.51,32041,0
+FRNW.US,D,20251017,000000,21.2,21.2,21.01,21.11,18560,0
+FRNW.US,D,20251020,000000,21.145,21.25,21.07,21.09,21299,0
+FRNW.US,D,20251021,000000,20.83,21.09,20.7064,20.7364,10376,0
+FRNW.US,D,20251022,000000,20.74,20.75,20.1,20.42,38818,0
+FRNW.US,D,20251023,000000,20.42,20.76,20.37,20.665,29227,0
+FRNW.US,D,20251024,000000,21.055,21.13,20.96,21.0776,15017,0
+FRNW.US,D,20251027,000000,21.1225,21.22,21.03,21.14,22920,0
+FRNW.US,D,20251028,000000,21.37,21.51,21.3479,21.41,19783,0
+FRNW.US,D,20251029,000000,21.6,21.94,21.54,21.68,45018,0
+FRNW.US,D,20251030,000000,21.52,21.52,21.2,21.2,26661,0
+FRNW.US,D,20251031,000000,21.13,21.45,21.13,21.37,24261,0
+FRNW.US,D,20251103,000000,21.61,21.83,21.5718,21.68,24777,0
+FRNW.US,D,20251104,000000,21.4105,21.54,21.09,21.09,17547,0
+FRNW.US,D,20251105,000000,21.352,22.2,21.32,22.0331,44357,0
+FRNW.US,D,20251106,000000,21.98,22.0622,21.665,21.72,17119,0
+FRNW.US,D,20251107,000000,21.405,21.75,21.1242,21.7252,22169,0
+FRNW.US,D,20251110,000000,22.21,22.34,21.95,22.2,30426,0
+FRNW.US,D,20251111,000000,22.1,22.12,21.6715,21.87,44471,0
+FRNW.US,D,20251112,000000,21.826,21.97,21.618,21.77,26044,0
+FRNW.US,D,20251113,000000,21.5,21.7,20.7484,20.8,30304,0
+FRNW.US,D,20251114,000000,20.31,21.179,20.22,20.99,32487,0
+FRNW.US,D,20251117,000000,20.998,21.08,20.62,20.71,27836,0
+FRNW.US,D,20251118,000000,20.4615,20.78,20.3156,20.49,18672,0
+FRNW.US,D,20251119,000000,20.2401,20.598,20.2401,20.405,26388,0
+FRNW.US,D,20251120,000000,20.62,20.73,19.63,19.63,34623,0
+FRNW.US,D,20251121,000000,19.5019,19.715,19.24,19.64,24032,0
+FRNW.US,D,20251124,000000,19.65,19.8679,19.65,19.8679,8800,0
+FRNW.US,D,20251125,000000,19.87,20.07,19.58,20.04,22987,0
+FRNW.US,D,20251126,000000,20.16,20.41,20.0895,20.3175,16140,0
+FRNW.US,D,20251128,000000,20.4,20.67,20.385,20.67,12186,0
+FRNW.US,D,20251201,000000,20.335,20.52,20.17,20.19,15377,0
+FRNW.US,D,20251202,000000,20.45,20.5,20.2849,20.4,14826,0
+FRNW.US,D,20251203,000000,20.4,20.41,20.161,20.34,10997,0
+FRNW.US,D,20251204,000000,20.3485,20.7,20.315,20.69,16660,0
+FRNW.US,D,20251205,000000,20.65,20.76,20.59,20.63,32589,0
+FRNW.US,D,20251208,000000,20.5,20.7,20.2815,20.46,25555,0
+FRNW.US,D,20251209,000000,20.31,20.57,20.31,20.31,36444,0
+FRNW.US,D,20251210,000000,20.435,20.8493,20.34,20.75,23732,0
+FRNW.US,D,20251211,000000,20.5095,20.95,20.36,20.95,28976,0
+FRNW.US,D,20251212,000000,20.95,21.03,20.3,20.46,13896,0
+FRNW.US,D,20251215,000000,20.52,20.59,20.365,20.37,23711,0
+FRNW.US,D,20251216,000000,20.31,20.31,20.1,20.31,17964,0
+FRNW.US,D,20251217,000000,20.36,20.36,19.77,19.78,24472,0
+FRNW.US,D,20251218,000000,20.2787,20.2787,20.15,20.16,7206,0
+FRNW.US,D,20251219,000000,20.3315,20.49,20.23,20.45,16078,0
+FRNW.US,D,20251222,000000,20.47,20.79,20.45,20.74,29327,0
+FRNW.US,D,20251223,000000,20.6887,20.7,20.45,20.59,16526,0
+FRNW.US,D,20251224,000000,20.6416,20.76,20.615,20.76,7549,0
+FRNW.US,D,20251226,000000,20.638,20.79,20.575,20.7,36493,0
+FRNW.US,D,20251229,000000,20.62,20.77,20.58,20.65,23678,0
+FRNW.US,D,20251230,000000,20.55,20.59,20.32,20.4,15908,0
+FRNW.US,D,20251231,000000,20.3705,20.44,20.2501,20.31,17236,0
+FRNW.US,D,20260102,000000,20.75,21.23,20.75,21.21,33501,0
+FRNW.US,D,20260105,000000,21.37,21.38,21,21.29,53131,0
+FRNW.US,D,20260106,000000,21.32,21.4,21.15,21.38,54821,0
+FRNW.US,D,20260107,000000,21.1757,21.38,21.1,21.14,28520,0
+FRNW.US,D,20260108,000000,21.0815,21.24,21.02,21.08,28561,0
+FRNW.US,D,20260109,000000,21.095,21.19,21,21.19,25060,0
+FRNW.US,D,20260112,000000,21.084,21.62,21.084,21.53,32920,0
+FRNW.US,D,20260113,000000,21.54,21.89,21.52,21.73,58178,0
+FRNW.US,D,20260114,000000,21.62,21.77,21.5,21.53,16708,0
+FRNW.US,D,20260115,000000,21.61,21.71,21.5249,21.61,41918,0
+FRNW.US,D,20260116,000000,21.6,21.91,21.6,21.84,54853,0
+FRNW.US,D,20260120,000000,21.51,21.7483,21.41,21.56,34419,0
+FRNW.US,D,20260121,000000,21.63,21.8,21.37,21.74,37245,0
+FRNW.US,D,20260122,000000,22.0329,22.369,21.95,22.23,32565,0
+FRNW.US,D,20260123,000000,22.23,22.58,22.23,22.48,41131,0
+FRNW.US,D,20260126,000000,22.43,22.689,22.31,22.52,105295,0
+FRNW.US,D,20260127,000000,22.556,22.97,22.556,22.97,44710,0
+FRNW.US,D,20260128,000000,23.254,23.36,23.03,23.335,66199,0
+FRNW.US,D,20260129,000000,23.36,23.37,22.4,23.02,76939,0
+FRNW.US,D,20260130,000000,22.93,22.9994,22.39,22.5,35333,0
+FRNW.US,D,20260202,000000,22.2922,22.48,22.25,22.47,40056,0
+FRNW.US,D,20260203,000000,22.78,23.09,22.52,22.96,61785,0
+FRNW.US,D,20260204,000000,23.3505,23.58,22.425,22.92,52245,0
+FRNW.US,D,20260205,000000,22.25,22.51,22.085,22.115,59191,0
+FRNW.US,D,20260206,000000,22.58,22.86,22.395,22.86,67046,0
+FRNW.US,D,20260209,000000,22.8545,23.28,22.85,23.25,72491,0
+FRNW.US,D,20260210,000000,23.06,23.36,22.875,23.14,50637,0
+FRNW.US,D,20260211,000000,23.2,23.29,22.615,23.12,43757,0
+FRNW.US,D,20260212,000000,23.036,23.15,22.465,22.55,57524,0
+FRNW.US,D,20260213,000000,22.3,22.8,22.15,22.62,45640,0
+FRNW.US,D,20260217,000000,22.72,23.2,22.69,23.18,69249,0
+FRNW.US,D,20260218,000000,23.3199,23.5,23.205,23.36,65821,0
diff --git a/daily/us/nyse etfs/1/ftec.us.txt b/daily/us/nyse etfs/1/ftec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..41b1e9db77303c721ee9bed4e17c35427ec37133
--- /dev/null
+++ b/daily/us/nyse etfs/1/ftec.us.txt	
@@ -0,0 +1,3095 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTEC.US,D,20131029,000000,23.0697,23.0697,22.8138,22.9243,45278.946677757,0
+FTEC.US,D,20131030,000000,23.0597,23.0597,22.7709,22.8138,36968.883322496,0
+FTEC.US,D,20131031,000000,22.7709,23.216,22.7331,22.8615,15832.614360645,0
+FTEC.US,D,20131101,000000,22.9143,22.9143,22.7003,22.8059,21564.177458085,0
+FTEC.US,D,20131104,000000,22.8985,22.8985,22.7799,22.8715,46462.224162648,0
+FTEC.US,D,20131105,000000,22.8517,22.9333,22.7709,22.8915,32507.987473263,0
+FTEC.US,D,20131106,000000,22.9761,23.0597,22.9482,23.0417,101314.8700836,0
+FTEC.US,D,20131107,000000,23.1075,23.1254,22.7331,22.7421,50482.153275153,0
+FTEC.US,D,20131108,000000,22.8715,22.9761,22.7621,22.9761,13826.667724545,0
+FTEC.US,D,20131111,000000,22.9403,23.0417,22.9043,23.0139,68323.727712012,0
+FTEC.US,D,20131112,000000,22.994,23.1353,22.9581,23.0975,22477.249812724,0
+FTEC.US,D,20131113,000000,23.0417,23.3285,23.0219,23.3285,20069.511161382,0
+FTEC.US,D,20131114,000000,23.2767,23.2767,23.1543,23.2598,24314.443802423,0
+FTEC.US,D,20131115,000000,23.2677,23.3484,23.2519,23.3484,26017.037467015,0
+FTEC.US,D,20131118,000000,23.4141,23.4141,23.1254,23.1353,54453.867345829,0
+FTEC.US,D,20131119,000000,23.2091,23.2091,23.0319,23.0319,25896.499862442,0
+FTEC.US,D,20131120,000000,23.1165,23.1811,22.9671,23.0139,28048.096104067,0
+FTEC.US,D,20131121,000000,23.0786,23.2339,23.0786,23.2339,41930.010230708,0
+FTEC.US,D,20131122,000000,23.2857,23.2857,23.1811,23.2011,27085.80422756,0
+FTEC.US,D,20131125,000000,23.2519,23.2519,23.1075,23.1633,41739.159023468,0
+FTEC.US,D,20131126,000000,23.1911,23.3484,23.1722,23.2937,36998.013243602,0
+FTEC.US,D,20131127,000000,23.3863,23.4977,23.3484,23.4977,31557.749357213,0
+FTEC.US,D,20131129,000000,23.5784,23.658,23.5694,23.5784,44475.362647272,0
+FTEC.US,D,20131202,000000,23.6301,23.6481,23.4609,23.4699,40514.697857015,0
+FTEC.US,D,20131203,000000,23.4609,23.5615,23.433,23.5147,40819.055308562,0
+FTEC.US,D,20131204,000000,23.5067,23.6391,23.442,23.5863,63020.073110806,0
+FTEC.US,D,20131205,000000,23.7058,23.7058,23.5525,23.5863,27103.884868246,0
+FTEC.US,D,20131206,000000,23.7496,23.7775,23.658,23.7317,51996.909172618,0
+FTEC.US,D,20131209,000000,23.8581,23.8581,23.7675,23.7964,106755.13397,0
+FTEC.US,D,20131210,000000,23.7964,23.8143,23.7227,23.7864,77763.831110144,0
+FTEC.US,D,20131211,000000,23.8412,23.8412,23.4977,23.5147,110980.98149031,0
+FTEC.US,D,20131212,000000,23.5694,23.5694,23.4051,23.4051,62057.7812343,0
+FTEC.US,D,20131213,000000,23.4241,23.4977,23.3763,23.4241,50245.09598616,0
+FTEC.US,D,20131216,000000,23.4878,23.658,23.4878,23.6222,108555.16219828,0
+FTEC.US,D,20131217,000000,23.6759,23.7058,23.6053,23.658,78673.890024669,0
+FTEC.US,D,20131218,000000,23.6759,23.8322,23.3573,23.8322,145716.90568809,0
+FTEC.US,D,20131219,000000,23.8043,23.878,23.7675,23.8581,110949.84260913,0
+FTEC.US,D,20131220,000000,23.9407,24.1209,23.9119,24.1209,120751.55882098,0
+FTEC.US,D,20131223,000000,24.34,24.7491,24.2673,24.4226,158192.54776139,0
+FTEC.US,D,20131224,000000,24.4764,24.4863,24.4226,24.4584,84308.018558412,0
+FTEC.US,D,20131226,000000,24.556,24.556,24.4952,24.5291,128376.56679025,0
+FTEC.US,D,20131227,000000,24.6685,24.6685,24.4863,24.4863,81435.205649426,0
+FTEC.US,D,20131230,000000,24.5042,24.5042,24.3838,24.4664,127062.70690041,0
+FTEC.US,D,20131231,000000,24.5042,24.6396,24.4863,24.6217,124376.72727851,0
+FTEC.US,D,20140102,000000,24.556,24.556,24.33,24.3738,143326.2431974,0
+FTEC.US,D,20140103,000000,24.4664,24.4664,24.2593,24.32,165506.16691885,0
+FTEC.US,D,20140106,000000,24.3638,24.3638,24.1876,24.2593,107038.39734074,0
+FTEC.US,D,20140107,000000,24.3937,24.5132,24.3121,24.4764,109267.3385453,0
+FTEC.US,D,20140108,000000,24.4863,24.546,24.4485,24.5042,138889.45486908,0
+FTEC.US,D,20140109,000000,24.5829,24.6018,24.32,24.3937,171614.41003058,0
+FTEC.US,D,20140110,000000,24.4952,24.5132,24.32,24.4485,97768.051069048,0
+FTEC.US,D,20140113,000000,24.4664,24.5381,24.0821,24.1498,203782.88325095,0
+FTEC.US,D,20140114,000000,24.2494,24.6496,24.2494,24.6118,113835.71375861,0
+FTEC.US,D,20140115,000000,24.7591,24.9482,24.6774,24.9004,187902.05384849,0
+FTEC.US,D,20140116,000000,24.9482,24.984,24.8556,24.9094,344508.5276297,0
+FTEC.US,D,20140117,000000,24.8925,24.8925,24.7232,24.7591,221947.90026009,0
+FTEC.US,D,20140121,000000,24.8845,24.9094,24.7232,24.8556,106454.7944386,0
+FTEC.US,D,20140122,000000,24.8925,24.9194,24.8288,24.9194,102051.15395154,0
+FTEC.US,D,20140123,000000,24.8746,24.8746,24.6496,24.785,148707.24276154,0
+FTEC.US,D,20140124,000000,24.7591,24.7591,24.2673,24.2762,250733.28471213,0
+FTEC.US,D,20140127,000000,24.3479,24.3479,23.8571,24.0144,215049.13135836,0
+FTEC.US,D,20140128,000000,23.8402,23.9308,23.7217,23.9029,173743.90771136,0
+FTEC.US,D,20140129,000000,23.8312,23.8671,23.6381,23.6839,147254.76462643,0
+FTEC.US,D,20140130,000000,24.0293,24.1309,23.9029,24.0821,97913.700674574,0
+FTEC.US,D,20140131,000000,23.9029,24.1399,23.8671,24.0632,96168.918848382,0
+FTEC.US,D,20140203,000000,23.9766,24.0821,23.4758,23.5206,441276.11658079,0
+FTEC.US,D,20140204,000000,23.6471,23.7217,23.5206,23.657,194871.13635288,0
+FTEC.US,D,20140205,000000,23.6291,23.7128,23.3843,23.6381,127946.64933394,0
+FTEC.US,D,20140206,000000,23.7128,23.9407,23.7128,23.9208,53150.052256366,0
+FTEC.US,D,20140207,000000,24.1399,24.2942,24.0224,24.2862,117871.71455173,0
+FTEC.US,D,20140210,000000,24.3121,24.3638,24.2862,24.3638,83152.866514589,0
+FTEC.US,D,20140211,000000,24.4027,24.6774,24.3937,24.6306,122165.86671463,0
+FTEC.US,D,20140212,000000,24.7063,24.775,24.6496,24.7232,105715.49713055,0
+FTEC.US,D,20140213,000000,24.6306,24.9482,24.5749,24.9482,76959.242599621,0
+FTEC.US,D,20140214,000000,24.9482,25.0498,24.8746,25.011,50680.03584266,0
+FTEC.US,D,20140218,000000,25.0588,25.1404,24.984,25.0966,109643.01407955,0
+FTEC.US,D,20140219,000000,25.1046,25.1593,24.9383,24.9572,95494.912742812,0
+FTEC.US,D,20140220,000000,24.9094,25.1046,24.8925,25.0876,95624.490667728,0
+FTEC.US,D,20140221,000000,25.1971,25.206,25.0209,25.0398,113791.51663694,0
+FTEC.US,D,20140224,000000,25.0876,25.2648,25.011,25.1872,107383.93847385,0
+FTEC.US,D,20140225,000000,25.223,25.223,25.003,25.0776,57570.768904075,0
+FTEC.US,D,20140226,000000,25.206,25.2568,25.0776,25.1494,55127.873451398,0
+FTEC.US,D,20140227,000000,25.1872,25.3454,25.1494,25.3186,47766.039252111,0
+FTEC.US,D,20140228,000000,25.3744,25.439,25.0498,25.24,54189.689095807,0
+FTEC.US,D,20140303,000000,25.0876,25.1234,24.8288,25.0498,102568.46117116,0
+FTEC.US,D,20140304,000000,25.3744,25.5038,25.3554,25.4758,56787.274474351,0
+FTEC.US,D,20140305,000000,25.5396,25.5496,25.448,25.5117,47431.547399421,0
+FTEC.US,D,20140306,000000,25.6052,25.6052,25.4758,25.5038,48433.013997414,0
+FTEC.US,D,20140307,000000,25.6222,25.6222,25.3276,25.3822,38129.05776651,0
+FTEC.US,D,20140310,000000,25.4848,25.4848,25.2738,25.3365,80579.388656958,0
+FTEC.US,D,20140311,000000,25.43,25.4758,25.1971,25.2568,24944.252786316,0
+FTEC.US,D,20140312,000000,25.206,25.3276,25.0398,25.3276,40753.764106085,0
+FTEC.US,D,20140313,000000,25.4758,25.4758,24.8845,24.9383,64117.969792458,0
+FTEC.US,D,20140314,000000,24.9482,24.994,24.7939,24.8118,56873.659757629,0
+FTEC.US,D,20140317,000000,24.9194,25.1682,24.9194,25.0966,47225.628991609,0
+FTEC.US,D,20140318,000000,25.1971,25.4948,25.1682,25.4758,36817.206836743,0
+FTEC.US,D,20140319,000000,25.5296,25.5296,25.2738,25.3454,52077.267575667,0
+FTEC.US,D,20140320,000000,25.3654,25.5684,25.2648,25.5038,58389.420135132,0
+FTEC.US,D,20140321,000000,25.6282,25.656,25.3056,25.3434,47811.240853826,0
+FTEC.US,D,20140324,000000,25.454,25.4818,25.017,25.227,70125.764900377,0
+FTEC.US,D,20140325,000000,25.3624,25.4918,25.1642,25.3624,29809.954090907,0
+FTEC.US,D,20140326,000000,25.4728,25.5276,24.998,24.998,71321.096145725,0
+FTEC.US,D,20140327,000000,25.017,25.017,24.7541,24.8437,69877.658330965,0
+FTEC.US,D,20140328,000000,24.9333,25.1553,24.8796,24.9432,34980.012847044,0
+FTEC.US,D,20140331,000000,25.1464,25.2798,25.1016,25.2021,61122.610318822,0
+FTEC.US,D,20140401,000000,25.3056,25.5366,25.2708,25.5366,52296.244223975,0
+FTEC.US,D,20140402,000000,25.656,25.656,25.454,25.5566,34236.697618845,0
+FTEC.US,D,20140403,000000,25.666,25.666,25.2708,25.3434,142420.20220303,0
+FTEC.US,D,20140404,000000,25.4182,25.5008,24.6914,24.7452,83707.339495624,0
+FTEC.US,D,20140407,000000,24.5868,24.77,24.3778,24.5241,139343.47984631,0
+FTEC.US,D,20140408,000000,24.4614,24.77,24.4614,24.7362,43815.419262235,0
+FTEC.US,D,20140409,000000,24.762,25.1553,24.762,25.1374,50972.339533749,0
+FTEC.US,D,20140410,000000,25.1742,25.1742,24.4266,24.4903,68683.331565655,0
+FTEC.US,D,20140411,000000,24.323,24.4803,24.0951,24.1528,99660.491460843,0
+FTEC.US,D,20140414,000000,24.2972,24.4704,24.1896,24.333,54974.188005568,0
+FTEC.US,D,20140415,000000,24.4066,24.55,24.0254,24.4803,229025.46660859,0
+FTEC.US,D,20140416,000000,24.6157,24.7452,24.4803,24.7362,29322.781272425,0
+FTEC.US,D,20140417,000000,24.6436,24.8258,24.5331,24.7362,107546.66424002,0
+FTEC.US,D,20140421,000000,24.77,24.8516,24.7103,24.8338,30838.541649929,0
+FTEC.US,D,20140422,000000,24.8696,25.0358,24.7979,24.9712,53110.877534879,0
+FTEC.US,D,20140423,000000,24.8964,24.8964,24.7541,24.762,31092.675099569,0
+FTEC.US,D,20140424,000000,25.1464,25.1832,24.8338,24.9522,42092.735996882,0
+FTEC.US,D,20140425,000000,24.8606,24.8696,24.5172,24.5331,59253.272967904,0
+FTEC.US,D,20140428,000000,24.6635,24.8338,24.3599,24.6724,35218.074616076,0
+FTEC.US,D,20140429,000000,24.7979,24.9234,24.7192,24.8964,121208.59723832,0
+FTEC.US,D,20140430,000000,24.789,25.008,24.77,24.9612,1403276.6938764,0
+FTEC.US,D,20140501,000000,24.9522,25.1464,24.8964,24.9801,50659.946241897,0
+FTEC.US,D,20140502,000000,25.008,25.0548,24.9144,24.9522,35416.961663621,0
+FTEC.US,D,20140505,000000,24.77,25.017,24.7452,25.008,36114.070810068,0
+FTEC.US,D,20140506,000000,24.9234,24.9712,24.7272,24.7362,33474.297269922,0
+FTEC.US,D,20140507,000000,24.7272,24.762,24.3599,24.6436,49159.253064966,0
+FTEC.US,D,20140508,000000,24.6058,24.9333,24.5331,24.6346,35114.613172151,0
+FTEC.US,D,20140509,000000,24.6257,24.7192,24.4992,24.7192,35233.141816648,0
+FTEC.US,D,20140512,000000,24.7979,25.1464,24.7979,25.1105,75402.298540554,0
+FTEC.US,D,20140513,000000,25.1374,25.227,25.0736,25.1284,102969.24870637,0
+FTEC.US,D,20140514,000000,25.1105,25.1105,24.9333,24.9522,181519.58768635,0
+FTEC.US,D,20140515,000000,24.9612,24.998,24.6346,24.789,48632.905524998,0
+FTEC.US,D,20140516,000000,24.8338,24.9333,24.6536,24.9333,27300.762955715,0
+FTEC.US,D,20140519,000000,24.9333,25.1932,24.9333,25.1742,25828.19521985,0
+FTEC.US,D,20140520,000000,25.1932,25.1932,24.9144,24.989,24517.34877012,0
+FTEC.US,D,20140521,000000,25.0458,25.211,25.0458,25.211,38898.489475701,0
+FTEC.US,D,20140522,000000,25.211,25.3524,25.1742,25.2708,42491.51457201,0
+FTEC.US,D,20140523,000000,25.2608,25.5088,25.2608,25.5088,38058.744163843,0
+FTEC.US,D,20140527,000000,25.6102,25.7736,25.5934,25.7736,64845.213340048,0
+FTEC.US,D,20140528,000000,25.7376,25.8024,25.675,25.7288,1297338.2021775,0
+FTEC.US,D,20140529,000000,25.8282,25.8642,25.7646,25.8642,49816.183009887,0
+FTEC.US,D,20140530,000000,25.901,25.901,25.7098,25.8452,130974.15216879,0
+FTEC.US,D,20140602,000000,25.9268,25.9268,25.675,25.7834,46857.989297662,0
+FTEC.US,D,20140603,000000,25.7198,25.8114,25.6462,25.7736,168412.12766909,0
+FTEC.US,D,20140604,000000,25.7566,25.8642,25.666,25.8282,48043.275742628,0
+FTEC.US,D,20140605,000000,25.91,26.0842,25.7834,26.0652,59746.472666615,0
+FTEC.US,D,20140606,000000,26.1768,26.2384,26.133,26.2046,59993.57475599,0
+FTEC.US,D,20140609,000000,26.2384,26.357,26.2136,26.3022,79973.68719398,0
+FTEC.US,D,20140610,000000,26.3908,26.3908,26.2664,26.338,56070.075727143,0
+FTEC.US,D,20140611,000000,26.2236,26.3658,26.2236,26.3112,144513.53860244,0
+FTEC.US,D,20140612,000000,26.6556,26.7024,26.0006,26.0842,51477.592992917,0
+FTEC.US,D,20140613,000000,26.2932,26.2932,26.113,26.2474,95634.535468109,0
+FTEC.US,D,20140616,000000,26.2136,26.329,26.1578,26.2852,40268.600247679,0
+FTEC.US,D,20140617,000000,26.3191,26.4376,26.2474,26.3828,81714.45110002,0
+FTEC.US,D,20140618,000000,26.4564,26.5122,26.2753,26.5122,60798.163266513,0
+FTEC.US,D,20140619,000000,26.568,26.568,26.329,26.4186,38572.033463316,0
+FTEC.US,D,20140620,000000,26.4564,26.4564,26.329,26.3738,47958.899419428,0
+FTEC.US,D,20140623,000000,26.357,26.4744,26.347,26.4744,226715.16252094,0
+FTEC.US,D,20140624,000000,26.5222,26.6287,26.2753,26.3191,65004.925666107,0
+FTEC.US,D,20140625,000000,26.2664,26.4933,26.2664,26.4744,776615.75042265,0
+FTEC.US,D,20140626,000000,26.4644,26.559,26.2664,26.4376,23091.991596046,0
+FTEC.US,D,20140627,000000,26.4097,26.577,26.4097,26.577,37571.571345361,0
+FTEC.US,D,20140630,000000,26.6666,26.7213,26.5859,26.6466,54962.134245111,0
+FTEC.US,D,20140701,000000,26.6844,27.0399,26.6566,26.9582,65089.301989307,0
+FTEC.US,D,20140702,000000,26.9841,26.9941,26.8975,26.9054,89320.373948567,0
+FTEC.US,D,20140703,000000,27.001,27.0588,26.9234,27.0399,31162.988702237,0
+FTEC.US,D,20140707,000000,27.0399,27.0588,26.9234,27.001,57442.195459198,0
+FTEC.US,D,20140708,000000,26.9483,26.9682,26.5222,26.6745,92806.924160837,0
+FTEC.US,D,20140709,000000,26.8049,26.8049,26.6366,26.7581,30601.484360935,0
+FTEC.US,D,20140710,000000,26.5222,26.8049,26.329,26.6934,39459.993817002,0
+FTEC.US,D,20140711,000000,26.7412,26.795,26.6566,26.7681,36005.586965952,0
+FTEC.US,D,20140714,000000,27.011,27.0498,26.9054,26.9841,65150.575271632,0
+FTEC.US,D,20140715,000000,27.0856,27.1504,26.7412,26.9054,58943.893116168,0
+FTEC.US,D,20140716,000000,27.1772,27.1972,27.0498,27.1135,71426.566549726,0
+FTEC.US,D,20140717,000000,27.1334,27.1424,26.6844,26.7681,75167.250211637,0
+FTEC.US,D,20140718,000000,27.1235,27.1424,26.8975,27.1135,52890.896406534,0
+FTEC.US,D,20140721,000000,27.0498,27.1683,26.9752,27.1235,52313.320384622,0
+FTEC.US,D,20140722,000000,27.2977,27.3704,27.226,27.3415,206634.60207914,0
+FTEC.US,D,20140723,000000,27.452,27.462,27.2977,27.3704,68543.708840358,0
+FTEC.US,D,20140724,000000,27.462,27.4709,27.3325,27.4082,81628.065816742,0
+FTEC.US,D,20140725,000000,27.3325,27.3993,27.1772,27.2808,57391.971457293,0
+FTEC.US,D,20140728,000000,27.3136,27.3903,27.0956,27.3325,278679.92833235,0
+FTEC.US,D,20140729,000000,27.3604,27.462,27.226,27.226,162773.98121519,0
+FTEC.US,D,20140730,000000,27.3993,27.3993,27.226,27.3236,91959.143008674,0
+FTEC.US,D,20140731,000000,27.1772,27.2161,26.777,26.795,86250.682952112,0
+FTEC.US,D,20140801,000000,26.8139,26.8597,26.4933,26.6745,124106.52214826,0
+FTEC.US,D,20140804,000000,26.7213,26.9314,26.6208,26.8507,152647.81795103,0
+FTEC.US,D,20140805,000000,26.7213,26.8049,26.5322,26.6466,59483.298896632,0
+FTEC.US,D,20140806,000000,26.4933,26.7502,26.4186,26.6038,465784.42503057,0
+FTEC.US,D,20140807,000000,26.7581,26.777,26.4186,26.5032,64149.108673639,0
+FTEC.US,D,20140808,000000,26.4933,26.6844,26.4186,26.6844,114789.96979481,0
+FTEC.US,D,20140811,000000,26.7412,26.9314,26.7412,26.8786,98787.598307727,0
+FTEC.US,D,20140812,000000,26.8507,26.8975,26.6844,26.785,53044.581852364,0
+FTEC.US,D,20140813,000000,26.9054,27.1046,26.8686,27.1046,84706.797133541,0
+FTEC.US,D,20140814,000000,27.1334,27.1424,27.0588,27.1424,76768.39139238,0
+FTEC.US,D,20140815,000000,27.2519,27.2977,26.9752,27.1593,56632.584548483,0
+FTEC.US,D,20140818,000000,27.2897,27.462,27.2808,27.452,141312.26072099,0
+FTEC.US,D,20140819,000000,27.6173,27.6621,27.4978,27.6541,82049.947432747,0
+FTEC.US,D,20140820,000000,27.7268,27.7268,27.5884,27.6541,122778.59953788,0
+FTEC.US,D,20140821,000000,27.7805,27.8154,27.6621,27.7895,72185.953458534,0
+FTEC.US,D,20140822,000000,27.8443,27.8741,27.7268,27.8154,72313.522423375,0
+FTEC.US,D,20140825,000000,28.0265,28.0265,27.7527,27.7985,397576.21252294,0
+FTEC.US,D,20140826,000000,27.8741,27.902,27.8064,27.8741,119731.00710226,0
+FTEC.US,D,20140827,000000,27.8831,27.8931,27.7447,27.8154,62196.399479558,0
+FTEC.US,D,20140828,000000,27.6899,27.8064,27.6541,27.7527,77965.731597804,0
+FTEC.US,D,20140829,000000,27.8542,27.9299,27.7716,27.9199,130883.74896537,0
+FTEC.US,D,20140902,000000,27.9557,28.0443,27.8642,27.9916,311660.02142351,0
+FTEC.US,D,20140903,000000,28.1459,28.1459,27.7447,27.7805,122174.90703498,0
+FTEC.US,D,20140904,000000,27.8741,27.9837,27.68,27.7527,85226.113313243,0
+FTEC.US,D,20140905,000000,27.8253,27.9199,27.7447,27.902,48413.92887669,0
+FTEC.US,D,20140908,000000,27.9379,28.0713,27.8741,27.9837,67506.080960993,0
+FTEC.US,D,20140909,000000,28.0085,28.129,27.7268,27.7626,88537.883998882,0
+FTEC.US,D,20140910,000000,27.8064,28.0185,27.7527,27.9837,476815.62480906,0
+FTEC.US,D,20140911,000000,27.9099,28.0443,27.8353,28.0265,39532.316379747,0
+FTEC.US,D,20140912,000000,28.0265,28.0533,27.8642,27.9299,39878.861992894,0
+FTEC.US,D,20140915,000000,27.9837,27.9837,27.6083,27.672,244844.01824871,0
+FTEC.US,D,20140916,000000,27.5984,27.902,27.4709,27.8831,62811.141262881,0
+FTEC.US,D,20140917,000000,27.8831,28.0185,27.7626,27.902,57747.557390782,0
+FTEC.US,D,20140918,000000,28.0085,28.1001,27.9916,28.0901,54776.305438061,0
+FTEC.US,D,20140919,000000,28.1907,28.1907,27.8731,27.9747,61726.302821725,0
+FTEC.US,D,20140922,000000,27.9557,27.9557,27.6531,27.7168,90856.223926834,0
+FTEC.US,D,20140923,000000,27.6252,27.7616,27.5585,27.6252,74689.117713498,0
+FTEC.US,D,20140924,000000,27.6252,27.8433,27.5227,27.8343,42489.505611934,0
+FTEC.US,D,20140925,000000,27.7437,27.7795,27.223,27.232,132412.56758337,0
+FTEC.US,D,20140926,000000,27.2678,27.5675,27.2678,27.5406,69199.634305243,0
+FTEC.US,D,20140929,000000,27.2947,27.5765,27.2131,27.5227,342808.94740522,0
+FTEC.US,D,20140930,000000,27.6531,27.6889,27.4689,27.5675,98275.313488293,0
+FTEC.US,D,20141001,000000,27.5137,27.5137,27.0269,27.0926,284848.44024636,0
+FTEC.US,D,20141002,000000,27.0926,27.2041,26.774,27.1394,177443.40769172,0
+FTEC.US,D,20141003,000000,27.2778,27.4221,27.2131,27.3783,142471.43068497,0
+FTEC.US,D,20141006,000000,27.5406,27.5406,27.2678,27.3216,74037.210168766,0
+FTEC.US,D,20141007,000000,27.2131,27.24,26.8746,26.8935,131227.2811384,0
+FTEC.US,D,20141008,000000,26.9443,27.3973,26.6616,27.3783,57462.28505996,0
+FTEC.US,D,20141009,000000,27.3047,27.3973,26.8646,26.9194,84600.322249502,0
+FTEC.US,D,20141010,000000,26.7542,26.774,26.0872,26.097,171706.82219408,0
+FTEC.US,D,20141013,000000,26.106,26.2972,25.7476,25.7656,176143.6105224,0
+FTEC.US,D,20141014,000000,26.0384,26.1708,25.8124,25.8662,82564.241212259,0
+FTEC.US,D,20141015,000000,25.5754,25.8362,25.1264,25.7288,168294.60350463,0
+FTEC.US,D,20141016,000000,25.3316,25.7656,25.2001,25.6372,86359.166796227,0
+FTEC.US,D,20141017,000000,26.0682,26.1508,25.8204,25.9646,84926.778261887,0
+FTEC.US,D,20141020,000000,25.7008,26.126,25.675,26.116,729817.02544723,0
+FTEC.US,D,20141021,000000,26.4146,26.6795,26.3609,26.6795,279214.31171262,0
+FTEC.US,D,20141022,000000,26.8099,26.8567,26.4794,26.4894,100334.49756642,0
+FTEC.US,D,20141023,000000,26.8378,27.0468,26.7272,26.9114,144534.63268324,0
+FTEC.US,D,20141024,000000,27.008,27.1304,26.8935,27.1205,189253.07949973,0
+FTEC.US,D,20141027,000000,27.1106,27.1563,26.9443,27.1106,117614.56766197,0
+FTEC.US,D,20141028,000000,27.232,27.5406,27.232,27.5406,128727.13032355,0
+FTEC.US,D,20141029,000000,27.5765,27.6063,27.3216,27.4789,75122.048609922,0
+FTEC.US,D,20141030,000000,27.46,27.6342,27.3485,27.5864,421806.28000217,0
+FTEC.US,D,20141031,000000,27.9916,28.1001,27.9468,28.1001,163807.59117441,0
+FTEC.US,D,20141103,000000,28.1459,28.2763,28.0713,28.1907,230117.33641002,0
+FTEC.US,D,20141104,000000,28.1907,28.2953,28.0265,28.2096,112733.79915681,0
+FTEC.US,D,20141105,000000,28.4475,28.4555,28.1639,28.2564,143500.018244,0
+FTEC.US,D,20141106,000000,28.2663,28.35,28.1379,28.3042,161515.36772745,0
+FTEC.US,D,20141107,000000,28.3311,28.3589,28.1549,28.3042,78744.203627337,0
+FTEC.US,D,20141110,000000,28.3121,28.4317,28.2564,28.3869,87913.097415179,0
+FTEC.US,D,20141111,000000,28.4475,28.4475,28.3121,28.4317,102901.94854381,0
+FTEC.US,D,20141112,000000,28.3689,28.5213,28.3311,28.4933,101813.0921825,0
+FTEC.US,D,20141113,000000,28.5581,28.6985,28.4933,28.5749,120526.55529244,0
+FTEC.US,D,20141114,000000,28.6337,28.7791,28.5849,28.7591,80151.480160724,0
+FTEC.US,D,20141117,000000,28.7591,28.8079,28.5671,28.6885,101018.54847237,0
+FTEC.US,D,20141118,000000,28.7511,28.8975,28.7511,28.8627,136672.56742497,0
+FTEC.US,D,20141119,000000,28.8627,28.8797,28.5023,28.6337,202400.71871852,0
+FTEC.US,D,20141120,000000,28.5749,28.8329,28.4745,28.8149,102928.06502481,0
+FTEC.US,D,20141121,000000,29.1345,29.1345,28.8239,28.8797,127197.30722552,0
+FTEC.US,D,20141124,000000,29.0161,29.1255,28.9553,29.1185,109540.55711567,0
+FTEC.US,D,20141125,000000,29.1913,29.2759,29.1345,29.1623,195170.47140423,0
+FTEC.US,D,20141126,000000,29.1813,29.4093,29.1723,29.4093,86617.318166021,0
+FTEC.US,D,20141128,000000,29.4561,29.5675,29.3724,29.4561,71773.112162873,0
+FTEC.US,D,20141201,000000,29.4093,29.4371,29.0071,29.1185,219179.55327507,0
+FTEC.US,D,20141202,000000,29.1345,29.2559,29.0449,29.1913,524243.15428833,0
+FTEC.US,D,20141203,000000,29.24,29.4281,29.2001,29.3575,480195.70013729,0
+FTEC.US,D,20141204,000000,29.4192,29.4561,29.2947,29.3793,160032.7551912,0
+FTEC.US,D,20141205,000000,29.5019,29.5207,29.3385,29.3993,83064.472271235,0
+FTEC.US,D,20141208,000000,29.3217,29.3724,28.8875,29.0161,157873.12310927,0
+FTEC.US,D,20141209,000000,28.6785,29.2001,28.5849,29.1913,143304.14463656,0
+FTEC.US,D,20141210,000000,29.1445,29.2001,28.6596,28.7163,143170.54879149,0
+FTEC.US,D,20141211,000000,28.8239,29.1623,28.7791,28.8527,72127.693616325,0
+FTEC.US,D,20141212,000000,28.5749,28.7891,28.4037,28.4217,153446.37958133,0
+FTEC.US,D,20141215,000000,28.5949,28.7433,28.129,28.2475,124376.72727851,0
+FTEC.US,D,20141216,000000,27.9468,28.5023,27.8433,27.8433,504495.07673915,0
+FTEC.US,D,20141217,000000,27.9379,28.4317,27.8821,28.4127,122703.26353503,0
+FTEC.US,D,20141218,000000,28.9453,29.2301,28.8329,29.2301,167468.92091331,0
+FTEC.US,D,20141219,000000,29.3475,29.4202,29.2301,29.3047,84957.917143067,0
+FTEC.US,D,20141222,000000,29.3903,29.5954,29.3903,29.5954,283325.64850859,0
+FTEC.US,D,20141223,000000,29.7169,29.7875,29.6511,29.7069,391289.17196442,0
+FTEC.US,D,20141224,000000,29.7358,29.8065,29.688,29.6969,187225.03430279,0
+FTEC.US,D,20141226,000000,29.8254,29.8523,29.7169,29.7965,77263.600051166,0
+FTEC.US,D,20141229,000000,29.8254,29.8254,29.6143,29.6422,194018.33280052,0
+FTEC.US,D,20141230,000000,29.6053,29.6233,29.3803,29.4381,142858.15549964,0
+FTEC.US,D,20141231,000000,29.4571,29.5685,29.1345,29.1345,112628.32875281,0
+FTEC.US,D,20150102,000000,29.3306,29.3734,28.8319,28.9961,231238.33613254,0
+FTEC.US,D,20150105,000000,28.9443,28.9443,28.4615,28.5193,156165.50704449,0
+FTEC.US,D,20150106,000000,28.6317,28.6407,28.0135,28.1519,325042.70897122,0
+FTEC.US,D,20150107,000000,28.3759,28.4715,28.2535,28.4197,173526.94002313,0
+FTEC.US,D,20150108,000000,28.7054,29.1345,28.6865,29.0618,160407.42624541,0
+FTEC.US,D,20150109,000000,29.1723,29.2101,28.7771,28.9871,119332.22852713,0
+FTEC.US,D,20150112,000000,29.0439,29.0439,28.5093,28.6217,145028.83686199,0
+FTEC.US,D,20150113,000000,28.8865,29.24,28.3918,28.6029,131205.18257756,0
+FTEC.US,D,20150114,000000,28.3559,28.5651,28.1698,28.4287,176862.81822968,0
+FTEC.US,D,20150115,000000,28.5929,28.5929,27.9787,28.0135,212112.03172694,0
+FTEC.US,D,20150116,000000,27.906,28.3111,27.8582,28.3012,182898.73877868,0
+FTEC.US,D,20150120,000000,28.4445,28.5651,28.1429,28.4814,1166118.9568794,0
+FTEC.US,D,20150121,000000,28.2723,28.6577,28.2723,28.5551,319184.58138898,0
+FTEC.US,D,20150122,000000,28.6119,29.0997,28.4007,29.0618,91979.232609437,0
+FTEC.US,D,20150123,000000,29.0539,29.2759,29.0439,29.1813,84630.456650645,0
+FTEC.US,D,20150126,000000,29.1445,29.2101,28.9623,29.0997,130982.1880091,0
+FTEC.US,D,20150127,000000,28.6317,28.6577,28.1161,28.2624,163737.27757174,0
+FTEC.US,D,20150128,000000,28.7323,28.7969,28.2156,28.2255,172359.73421885,0
+FTEC.US,D,20150129,000000,28.2156,28.5193,27.9508,28.4913,167692.91996181,0
+FTEC.US,D,20150130,000000,28.4525,28.5739,28.0404,28.0961,72790.650441476,0
+FTEC.US,D,20150202,000000,28.1877,28.3759,27.683,28.3381,2685785.7572512,0
+FTEC.US,D,20150203,000000,28.4287,28.6965,28.3839,28.6675,144742.56005113,0
+FTEC.US,D,20150204,000000,28.6765,28.9145,28.6765,28.7233,101642.33057603,0
+FTEC.US,D,20150205,000000,28.8617,29.0161,28.7771,28.9961,69678.771283419,0
+FTEC.US,D,20150206,000000,29.0439,29.1813,28.8059,28.8717,398702.23464565,0
+FTEC.US,D,20150209,000000,28.8617,28.9693,28.7671,28.8319,72139.747376782,0
+FTEC.US,D,20150210,000000,28.9871,29.2947,28.8965,29.2659,157188.06772328,0
+FTEC.US,D,20150211,000000,29.2947,29.4471,29.2469,29.3903,71533.041433765,0
+FTEC.US,D,20150212,000000,29.6422,29.8702,29.6422,29.8702,123335.08147899,0
+FTEC.US,D,20150213,000000,29.9737,30.1031,29.8801,30.0733,110911.67236768,0
+FTEC.US,D,20150217,000000,30.1031,30.14,29.9976,30.0932,135085.48896477,0
+FTEC.US,D,20150218,000000,30.0932,30.1778,30.0444,30.1589,150324.45562289,0
+FTEC.US,D,20150219,000000,30.1589,30.3023,30.0733,30.2674,81744.585501163,0
+FTEC.US,D,20150220,000000,30.2843,30.4795,30.13,30.4705,102216.89315783,0
+FTEC.US,D,20150223,000000,30.4984,30.5462,30.3112,30.4795,112593.17195148,0
+FTEC.US,D,20150224,000000,30.4317,30.5989,30.3281,30.5551,91105.334976283,0
+FTEC.US,D,20150225,000000,30.4416,30.5272,30.3112,30.3918,121527.0174104,0
+FTEC.US,D,20150226,000000,30.4705,30.5989,30.4018,30.573,74903.071961614,0
+FTEC.US,D,20150227,000000,30.573,30.5989,30.3829,30.4217,125666.47964744,0
+FTEC.US,D,20150302,000000,30.4705,30.7273,30.4416,30.7174,340431.34315502,0
+FTEC.US,D,20150303,000000,30.7273,30.7273,30.3471,30.4795,270392.96801796,0
+FTEC.US,D,20150304,000000,30.4217,30.4217,30.1877,30.356,186746.90180466,0
+FTEC.US,D,20150305,000000,30.4884,30.4884,30.2495,30.364,192840.07771582,0
+FTEC.US,D,20150306,000000,30.3918,30.4705,29.9558,30.0155,173045.79408488,0
+FTEC.US,D,20150309,000000,30.0345,30.2674,29.9976,30.1589,129975.69901092,0
+FTEC.US,D,20150310,000000,29.9737,29.9737,29.5317,29.5407,144979.61734013,0
+FTEC.US,D,20150311,000000,29.6053,29.6053,29.3655,29.3803,101150.13535736,0
+FTEC.US,D,20150312,000000,29.2848,29.5775,29.2559,29.5775,139764.35698228,0
+FTEC.US,D,20150313,000000,29.4939,29.5875,29.2201,29.4103,278978.25890366,0
+FTEC.US,D,20150316,000000,29.4859,29.7687,29.4859,29.7687,84073.974709533,0
+FTEC.US,D,20150317,000000,29.7069,29.8343,29.6422,29.7875,54272.056458931,0
+FTEC.US,D,20150318,000000,29.7537,30.2585,29.6233,30.1589,99084.924399007,0
+FTEC.US,D,20150319,000000,30.1499,30.2415,30.0832,30.1201,110939.79780875,0
+FTEC.US,D,20150320,000000,30.3729,30.4317,30.2575,30.2664,104522.17484529,0
+FTEC.US,D,20150323,000000,30.3829,30.4416,30.3023,30.3023,59965.449314923,0
+FTEC.US,D,20150324,000000,30.3471,30.4018,30.2146,30.2146,81109.754117079,0
+FTEC.US,D,20150325,000000,30.2575,30.2575,29.3873,29.3973,173931.74547849,0
+FTEC.US,D,20150326,000000,29.2439,29.5287,29.0957,29.4172,117437.77917527,0
+FTEC.US,D,20150327,000000,29.4261,29.5576,29.2809,29.4999,481890.25796158,0
+FTEC.US,D,20150330,000000,29.6392,29.8323,29.6392,29.8145,111800.63720141,0
+FTEC.US,D,20150331,000000,29.7239,29.7855,29.5755,29.5845,99112.045360036,0
+FTEC.US,D,20150401,000000,29.5576,29.5576,29.2719,29.4351,360223.61782588,0
+FTEC.US,D,20150402,000000,29.464,29.5655,29.3774,29.4172,101603.15585454,0
+FTEC.US,D,20150406,000000,29.2161,29.7427,29.2161,29.7049,150402.80506586,0
+FTEC.US,D,20150407,000000,29.7427,29.8981,29.6771,29.686,87474.139638526,0
+FTEC.US,D,20150408,000000,29.6949,29.8503,29.6491,29.7687,77530.791741303,0
+FTEC.US,D,20150409,000000,29.7945,29.907,29.6303,29.8981,108635.52060133,0
+FTEC.US,D,20150410,000000,29.8981,30.0245,29.8413,30.0245,55194.169133914,0
+FTEC.US,D,20150413,000000,30.0922,30.1768,29.8881,29.8981,109410.97919075,0
+FTEC.US,D,20150414,000000,29.9637,29.9637,29.6581,29.8145,62134.121717196,0
+FTEC.US,D,20150415,000000,29.907,30.139,29.8981,30.0723,103112.88935182,0
+FTEC.US,D,20150416,000000,29.9538,30.0822,29.9449,30.0155,56964.062961059,0
+FTEC.US,D,20150417,000000,29.6949,29.8145,29.4351,29.5287,98785.589347651,0
+FTEC.US,D,20150420,000000,29.7597,30.0723,29.7338,30.0335,84645.523851217,0
+FTEC.US,D,20150421,000000,30.2146,30.2316,30.0245,30.0434,51057.720336988,0
+FTEC.US,D,20150422,000000,30.129,30.3829,29.9966,30.3371,56373.428698651,0
+FTEC.US,D,20150423,000000,30.2226,30.5272,30.1957,30.4117,114725.68307238,0
+FTEC.US,D,20150424,000000,30.6527,30.7373,30.4615,30.59,79266.533247153,0
+FTEC.US,D,20150427,000000,30.7283,30.8189,30.59,30.6427,131641.1269141,0
+FTEC.US,D,20150428,000000,30.6716,30.8189,30.3918,30.6806,98239.152206921,0
+FTEC.US,D,20150429,000000,30.4795,30.6905,30.3371,30.5551,57362.841536187,0
+FTEC.US,D,20150430,000000,30.4018,30.4018,29.9249,30.0335,366622.15566863,0
+FTEC.US,D,20150501,000000,30.1579,30.4217,30.139,30.4217,95749.046192453,0
+FTEC.US,D,20150504,000000,30.5173,30.6069,30.4317,30.4615,106372.42707547,0
+FTEC.US,D,20150505,000000,30.4117,30.4117,29.9449,29.9727,94338.756218951,0
+FTEC.US,D,20150506,000000,30.139,30.1679,29.5935,29.7945,123937.76950185,0
+FTEC.US,D,20150507,000000,29.7766,30.1121,29.7766,30.0335,79115.861241437,0
+FTEC.US,D,20150508,000000,30.356,30.4705,30.3371,30.4416,94771.687115375,0
+FTEC.US,D,20150511,000000,30.4317,30.4705,30.3192,30.3281,138903.51758962,0
+FTEC.US,D,20150512,000000,30.2316,30.2744,29.9249,30.1679,127434.3645145,0
+FTEC.US,D,20150513,000000,30.3371,30.4795,30.2664,30.3023,139017.02383392,0
+FTEC.US,D,20150514,000000,30.573,30.803,30.4984,30.803,104532.21964566,0
+FTEC.US,D,20150515,000000,30.8468,30.8836,30.6348,30.7084,83950.423664847,0
+FTEC.US,D,20150518,000000,30.6806,30.9135,30.6268,30.8836,74357.639300923,0
+FTEC.US,D,20150519,000000,30.8936,30.9573,30.803,30.8279,274887.01170845,0
+FTEC.US,D,20150520,000000,30.793,30.9673,30.7084,30.8279,94771.687115375,0
+FTEC.US,D,20150521,000000,30.7283,30.9573,30.7283,30.9225,100411.84252935,0
+FTEC.US,D,20150522,000000,30.9135,31.0021,30.9036,30.9414,95101.156567874,0
+FTEC.US,D,20150526,000000,30.8558,30.8747,30.3918,30.5173,123694.68533263,0
+FTEC.US,D,20150527,000000,30.6348,31.0489,30.59,31.029,94882.179919566,0
+FTEC.US,D,20150528,000000,30.9225,31.0489,30.9135,31.0021,46722.384492517,0
+FTEC.US,D,20150529,000000,30.9673,30.9852,30.7084,30.803,77857.247753688,0
+FTEC.US,D,20150601,000000,30.9772,30.9772,30.6806,30.8747,47603.313485938,0
+FTEC.US,D,20150602,000000,30.7373,30.9484,30.6168,30.8189,66576.936925744,0
+FTEC.US,D,20150603,000000,30.8936,31.0588,30.8647,30.9414,87398.803635668,0
+FTEC.US,D,20150604,000000,30.7841,30.8647,30.5551,30.6168,133050.41240757,0
+FTEC.US,D,20150605,000000,30.6168,30.6716,30.4018,30.6348,87725.259648053,0
+FTEC.US,D,20150608,000000,30.6348,30.6716,30.1868,30.2575,118954.5440328,0
+FTEC.US,D,20150609,000000,30.2047,30.2843,29.9449,30.2047,128591.52551841,0
+FTEC.US,D,20150610,000000,30.4117,30.7184,30.3281,30.6716,125448.50747917,0
+FTEC.US,D,20150611,000000,30.7562,30.8279,30.6168,30.6616,71319.087185649,0
+FTEC.US,D,20150612,000000,30.573,30.59,30.3829,30.4217,50095.428460481,0
+FTEC.US,D,20150615,000000,30.2485,30.3112,30.0056,30.2485,53677.404276372,0
+FTEC.US,D,20150616,000000,30.2047,30.5073,30.2047,30.4317,31342.790629059,0
+FTEC.US,D,20150617,000000,30.5362,30.6069,30.356,30.5173,69618.502481133,0
+FTEC.US,D,20150618,000000,30.4984,30.793,30.4984,30.7462,64844.208860009,0
+FTEC.US,D,20150619,000000,30.7383,30.7582,30.5372,30.5471,62936.701267644,0
+FTEC.US,D,20150622,000000,30.7771,30.814,30.6925,30.7582,45199.592754747,0
+FTEC.US,D,20150623,000000,30.8209,30.8667,30.6447,30.7582,60873.499269372,0
+FTEC.US,D,20150624,000000,30.6825,30.814,30.574,30.5919,65531.273206074,0
+FTEC.US,D,20150625,000000,30.7303,30.7303,30.4625,30.5083,58611.410223554,0
+FTEC.US,D,20150626,000000,30.4715,30.4804,30.129,30.2047,88240.557907602,0
+FTEC.US,D,20150629,000000,29.8493,30.0056,29.4979,29.5267,159178.94715881,0
+FTEC.US,D,20150630,000000,29.7139,29.7677,29.4979,29.6014,677421.33769949,0
+FTEC.US,D,20150701,000000,30.0056,30.0056,29.6203,29.7597,237470.13028896,0
+FTEC.US,D,20150702,000000,29.8035,29.8583,29.6382,29.7845,129982.73037119,0
+FTEC.US,D,20150706,000000,29.5367,29.7677,29.4521,29.6481,1262277.8309274,0
+FTEC.US,D,20150707,000000,29.6761,29.685,29.0727,29.6661,141335.36376187,0
+FTEC.US,D,20150708,000000,29.4153,29.4331,29.1375,29.1653,102728.17349722,0
+FTEC.US,D,20150709,000000,29.5457,29.5735,29.0827,29.0827,95698.822190548,0
+FTEC.US,D,20150710,000000,29.462,29.6203,29.3515,29.5367,101540.87809218,0
+FTEC.US,D,20150713,000000,29.7417,29.9727,29.7229,29.9538,218109.78203448,0
+FTEC.US,D,20150714,000000,30.0245,30.1868,30.0155,30.1191,68558.77604093,0
+FTEC.US,D,20150715,000000,30.0922,30.2047,30.0056,30.0533,63771.424179311,0
+FTEC.US,D,20150716,000000,30.2674,30.4526,30.2495,30.4526,96673.167827512,0
+FTEC.US,D,20150717,000000,30.7582,30.8667,30.7015,30.8578,94728.494473737,0
+FTEC.US,D,20150720,000000,30.9792,31.1076,30.8856,30.9792,968901.35515743,0
+FTEC.US,D,20150721,000000,30.9702,31.032,30.814,30.8578,82399.506486009,0
+FTEC.US,D,20150722,000000,30.2674,30.5471,30.2495,30.3839,111163.79685725,0
+FTEC.US,D,20150723,000000,30.5083,30.6547,30.2853,30.3291,64450.452685072,0
+FTEC.US,D,20150724,000000,30.5282,30.5282,30.1191,30.1768,85751.456373172,0
+FTEC.US,D,20150727,000000,29.9817,30.0434,29.8224,29.8672,132362.34358146,0
+FTEC.US,D,20150728,000000,30.0056,30.2146,29.7597,30.1489,66288.651154808,0
+FTEC.US,D,20150729,000000,30.1489,30.3381,29.9966,30.3291,54177.63533535,0
+FTEC.US,D,20150730,000000,30.3032,30.4327,30.0533,30.3928,226220.95834219,0
+FTEC.US,D,20150731,000000,30.4526,30.4625,30.2226,30.2585,98185.914764901,0
+FTEC.US,D,20150803,000000,30.2405,30.3291,29.8771,30.0533,530688.90269287,0
+FTEC.US,D,20150804,000000,30.0245,30.0434,29.8035,29.8971,77102.883245069,0
+FTEC.US,D,20150805,000000,30.0623,30.4127,29.9637,30.1957,74721.261074718,0
+FTEC.US,D,20150806,000000,30.2585,30.2585,29.7756,29.8493,114361.05681854,0
+FTEC.US,D,20150807,000000,29.8035,29.906,29.6939,29.8871,81534.649173199,0
+FTEC.US,D,20150810,000000,30.1191,30.3928,30.1191,30.3192,72236.17746044,0
+FTEC.US,D,20150811,000000,30.2226,30.2495,29.7597,29.8583,75746.835193624,0
+FTEC.US,D,20150812,000000,29.685,30.0335,29.3515,29.9727,113327.44685933,0
+FTEC.US,D,20150813,000000,30.0623,30.139,29.8871,29.9349,29954.599216395,0
+FTEC.US,D,20150814,000000,29.8583,30.0922,29.8493,30.0723,189345.49166324,0
+FTEC.US,D,20150817,000000,29.9727,30.2585,29.8493,30.2405,70075.540898472,0
+FTEC.US,D,20150818,000000,30.1957,30.2226,30.0434,30.0533,245254.85058429,0
+FTEC.US,D,20150819,000000,29.9727,30.0822,29.685,29.8871,49633.367642952,0
+FTEC.US,D,20150820,000000,29.6113,29.6113,29.0827,29.0827,132468.8184655,0
+FTEC.US,D,20150821,000000,28.6865,28.9463,27.9657,27.9657,916781.89942016,0
+FTEC.US,D,20150824,000000,24.7292,27.9846,23.1205,26.9821,726363.62307622,0
+FTEC.US,D,20150825,000000,28.0095,28.0832,26.6874,26.6874,340519.73739837,0
+FTEC.US,D,20150826,000000,27.2151,28.0463,27,27.9757,182426.63316076,0
+FTEC.US,D,20150827,000000,28.3161,28.6675,28.0643,28.6577,359986.56053689,0
+FTEC.US,D,20150828,000000,28.5371,28.7979,28.5183,28.7323,68990.702457316,0
+FTEC.US,D,20150831,000000,28.6217,28.8239,28.4267,28.5083,427141.07348454,0
+FTEC.US,D,20150901,000000,27.9478,28.121,27.445,27.5745,1377769.9322687,0
+FTEC.US,D,20150902,000000,28.0005,28.2515,27.7148,28.2515,367122.3867276,0
+FTEC.US,D,20150903,000000,28.3539,28.5829,28.1668,28.2703,121329.13484289,0
+FTEC.US,D,20150904,000000,27.9099,28.0195,27.7417,27.8821,55147.963052161,0
+FTEC.US,D,20150908,000000,28.3539,28.6577,28.3361,28.6407,728193.78570565,0
+FTEC.US,D,20150909,000000,28.9075,28.9633,28.2325,28.2515,95808.310514702,0
+FTEC.US,D,20150910,000000,28.2604,28.7423,28.2604,28.5551,41556.343656533,0
+FTEC.US,D,20150911,000000,28.4177,28.6765,28.3918,28.6765,54500.073427581,0
+FTEC.US,D,20150914,000000,28.8727,28.8727,28.5641,28.6317,397402.43747635,0
+FTEC.US,D,20150915,000000,28.7502,29.0727,28.7423,29.0081,506079.14175924,0
+FTEC.US,D,20150916,000000,29.0359,29.1653,28.9463,29.1573,95593.351786546,0
+FTEC.US,D,20150917,000000,29.0637,29.3953,28.9165,28.9891,141335.36376187,0
+FTEC.US,D,20150918,000000,28.6168,28.8747,28.5591,28.6148,48182.898467926,0
+FTEC.US,D,20150921,000000,28.7561,28.9861,28.6447,28.8487,45771.14189643,0
+FTEC.US,D,20150922,000000,28.4317,28.4943,28.2365,28.3679,63756.356978739,0
+FTEC.US,D,20150923,000000,28.4485,28.5421,28.3032,28.4485,233919.29335425,0
+FTEC.US,D,20150924,000000,28.1877,28.4655,27.9587,28.4027,73580.171751427,0
+FTEC.US,D,20150925,000000,28.6925,28.7203,28.2166,28.3579,69464.817035302,0
+FTEC.US,D,20150928,000000,28.2067,28.2643,27.6601,27.7158,77627.221824962,0
+FTEC.US,D,20150929,000000,27.7248,27.903,27.3445,27.5655,56004.784524666,0
+FTEC.US,D,20150930,000000,27.8741,28.124,27.7985,28.0951,84435.587523252,0
+FTEC.US,D,20151001,000000,28.1429,28.1429,27.7805,28.1339,134944.86175943,0
+FTEC.US,D,20151002,000000,27.7805,28.569,27.7069,28.569,68713.465966798,0
+FTEC.US,D,20151005,000000,28.7473,29.2111,28.7473,29.1265,107197.10518676,0
+FTEC.US,D,20151006,000000,29.0997,29.2479,29.0229,29.1823,45231.736115967,0
+FTEC.US,D,20151007,000000,29.3744,29.4231,28.9861,29.3505,61822.732905383,0
+FTEC.US,D,20151008,000000,29.3067,29.5447,29.1355,29.4969,48893.065854867,0
+FTEC.US,D,20151009,000000,29.5447,29.6761,29.4709,29.6382,245336.21346738,0
+FTEC.US,D,20151012,000000,29.6571,29.6939,29.5546,29.6382,50854.815369291,0
+FTEC.US,D,20151013,000000,29.5357,29.7677,29.4969,29.5357,70543.628596229,0
+FTEC.US,D,20151014,000000,29.5068,29.685,29.3843,29.4889,798692.21270017,0
+FTEC.US,D,20151015,000000,29.6571,29.8593,29.6203,29.8593,70326.660907999,0
+FTEC.US,D,20151016,000000,29.8503,29.9548,29.7597,29.9359,54172.612935159,0
+FTEC.US,D,20151019,000000,29.8881,30.0543,29.8781,30.0543,255675.32649961,0
+FTEC.US,D,20151020,000000,29.9647,30.0165,29.8413,29.9359,348949.33387817,0
+FTEC.US,D,20151021,000000,30.0265,30.0454,29.6382,29.6382,98116.605642271,0
+FTEC.US,D,20151022,000000,29.8981,30.3958,29.8593,30.351,54925.972963739,0
+FTEC.US,D,20151023,000000,31.0768,31.2838,30.9404,31.1534,413561.50784937,0
+FTEC.US,D,20151026,000000,31.1335,31.1335,30.9304,31.028,253630.20514203,0
+FTEC.US,D,20151027,000000,30.9105,31.028,30.7901,30.8169,46095.588948739,0
+FTEC.US,D,20151028,000000,30.9304,31.3994,30.9304,31.3804,583943.42087319,0
+FTEC.US,D,20151029,000000,31.1803,31.265,31.0947,31.2182,90897.407608395,0
+FTEC.US,D,20151030,000000,31.3744,31.3744,31.0768,31.1136,96501.401740996,0
+FTEC.US,D,20151102,000000,31.236,31.3894,31.0578,31.3466,668011.3687025,0
+FTEC.US,D,20151103,000000,31.3466,31.71,31.3127,31.5606,719750.12650532,0
+FTEC.US,D,20151104,000000,31.69,31.71,31.5506,31.6432,99991.969873418,0
+FTEC.US,D,20151105,000000,31.7756,31.7926,31.476,31.5038,52342.450305727,0
+FTEC.US,D,20151106,000000,31.4949,31.7199,31.3894,31.71,76790.489953218,0
+FTEC.US,D,20151109,000000,31.7,31.7,31.236,31.4272,557117.77697551,0
+FTEC.US,D,20151110,000000,31.236,31.236,31.038,31.1624,1125665.5323047,0
+FTEC.US,D,20151111,000000,31.3386,31.3894,31.1435,31.1714,54712.018715622,0
+FTEC.US,D,20151112,000000,31.0479,31.1534,30.8438,30.8528,119650.64869921,0
+FTEC.US,D,20151113,000000,30.81,30.81,30.2515,30.2515,119330.21956705,0
+FTEC.US,D,20151116,000000,30.1887,30.6776,30.1887,30.6776,354436.80832635,0
+FTEC.US,D,20151117,000000,30.7433,30.9205,30.6228,30.6676,218734.56861818,0
+FTEC.US,D,20151118,000000,30.8438,31.1893,30.8169,31.1435,111793.60584114,0
+FTEC.US,D,20151119,000000,31.1714,31.457,31.1714,31.3028,538061.78617257,0
+FTEC.US,D,20151120,000000,31.467,31.5606,31.4272,31.5128,66447.359000829,0
+FTEC.US,D,20151123,000000,31.5706,31.5706,31.2739,31.3894,91542.28379286,0
+FTEC.US,D,20151124,000000,31.236,31.457,31.0768,31.4093,68280.535070374,0
+FTEC.US,D,20151125,000000,31.4372,31.4372,31.3296,31.3565,83895.177262751,0
+FTEC.US,D,20151127,000000,31.4182,31.476,31.3296,31.4272,45341.22444012,0
+FTEC.US,D,20151130,000000,31.5128,31.5308,31.3466,31.4372,726749.34341085,0
+FTEC.US,D,20151201,000000,31.5706,31.7378,31.5038,31.7199,121000.66987043,0
+FTEC.US,D,20151202,000000,31.7298,31.8762,31.5038,31.5506,170454.23558656,0
+FTEC.US,D,20151203,000000,31.6622,31.682,30.9563,31.1036,85877.016377935,0
+FTEC.US,D,20151204,000000,31.1803,31.8484,31.1435,31.8114,72911.188046049,0
+FTEC.US,D,20151207,000000,31.8114,31.8114,31.457,31.5706,73233.62613828,0
+FTEC.US,D,20151208,000000,31.3296,31.5796,31.1893,31.5038,100534.38909399,0
+FTEC.US,D,20151209,000000,31.4093,31.5796,30.8806,31.0091,650607.74756226,0
+FTEC.US,D,20151210,000000,31.1236,31.3386,31.028,31.1435,75925.632640408,0
+FTEC.US,D,20151211,000000,30.81,30.81,30.4357,30.4844,104465.92396315,0
+FTEC.US,D,20151214,000000,30.4934,30.6228,30.1041,30.6129,103005.40998774,0
+FTEC.US,D,20151215,000000,30.8169,30.9912,30.7532,30.7901,121591.30413284,0
+FTEC.US,D,20151216,000000,31.0011,31.2182,30.7343,31.1803,73345.123422511,0
+FTEC.US,D,20151217,000000,31.3296,31.3296,30.6865,30.6865,90360.010788008,0
+FTEC.US,D,20151218,000000,30.6298,30.6507,30.1101,30.1101,89676.964362095,0
+FTEC.US,D,20151221,000000,30.3291,30.4625,30.127,30.4028,254167.60196242,0
+FTEC.US,D,20151222,000000,30.4904,30.6377,30.365,30.575,355388.05092244,0
+FTEC.US,D,20151223,000000,30.7333,30.8707,30.7234,30.8707,73662.539114552,0
+FTEC.US,D,20151224,000000,30.8518,30.9394,30.8348,30.8518,25400.286723616,0
+FTEC.US,D,20151228,000000,30.7702,30.8329,30.5671,30.8239,49970.872935757,0
+FTEC.US,D,20151229,000000,31.0081,31.3217,31.0081,31.236,59115.659202684,0
+FTEC.US,D,20151230,000000,31.2182,31.236,30.9832,30.9842,560127.19916968,0
+FTEC.US,D,20151231,000000,30.9195,30.9195,30.585,30.585,99581.137537832,0
+FTEC.US,D,20160104,000000,29.9697,30.0225,29.6343,30.0125,598342.64221946,0
+FTEC.US,D,20160105,000000,30.1937,30.2385,29.8433,29.9508,75003.519965425,0
+FTEC.US,D,20160106,000000,29.5009,29.7179,29.3355,29.5009,114400.23154002,0
+FTEC.US,D,20160107,000000,28.9155,29.2609,28.5789,28.6178,158679.72057987,0
+FTEC.US,D,20160108,000000,28.8049,28.8787,28.3042,28.3121,269832.4681567,0
+FTEC.US,D,20160111,000000,28.5331,28.6079,28.1051,28.4863,526660.93774005,0
+FTEC.US,D,20160112,000000,28.7492,28.9155,28.4545,28.8507,106310.14931311,0
+FTEC.US,D,20160113,000000,28.9981,29.0359,27.9389,27.9936,150019.09369131,0
+FTEC.US,D,20160114,000000,28.1151,28.7173,27.7148,28.5043,794432.21285855,0
+FTEC.US,D,20160115,000000,27.6223,27.8642,27.2967,27.6501,172293.43853633,0
+FTEC.US,D,20160119,000000,27.9866,28.0115,27.3505,27.6033,431126.85027576,0
+FTEC.US,D,20160120,000000,27.1544,27.7228,26.6277,27.4819,251806.06939283,0
+FTEC.US,D,20160121,000000,27.6123,27.9488,27.2499,27.5545,204209.78726716,0
+FTEC.US,D,20160122,000000,28.0951,28.3201,28.0294,28.3201,128035.0435773,0
+FTEC.US,D,20160125,000000,28.2743,28.3131,27.8572,27.9209,364834.1812008,0
+FTEC.US,D,20160126,000000,28.0294,28.2525,27.8144,28.1877,118401.07553181,0
+FTEC.US,D,20160127,000000,27.9677,28.0513,27.3993,27.5088,77592.065023628,0
+FTEC.US,D,20160128,000000,27.8931,27.902,27.4988,27.7975,110720.82116044,0
+FTEC.US,D,20160129,000000,28.0394,28.7861,28.0394,28.7861,129131.93577891,0
+FTEC.US,D,20160201,000000,28.6755,28.9613,28.57,28.8607,587668.03285449,0
+FTEC.US,D,20160202,000000,28.7492,28.7581,28.1429,28.2643,1339587.6370603,0
+FTEC.US,D,20160203,000000,28.4327,28.4327,27.7427,28.2067,116061.64152305,0
+FTEC.US,D,20160204,000000,28.124,28.4396,27.9389,28.2843,207041.41649458,0
+FTEC.US,D,20160205,000000,28.0762,28.0762,27.1185,27.231,1090598.1296942,0
+FTEC.US,D,20160208,000000,26.7472,26.775,26.2354,26.7183,149852.35000498,0
+FTEC.US,D,20160209,000000,26.3908,26.9772,26.355,26.5889,104681.88717134,0
+FTEC.US,D,20160210,000000,26.8866,27.1922,26.6894,26.7213,70943.411651396,0
+FTEC.US,D,20160211,000000,26.345,26.8029,26.3002,26.6247,64746.774296313,0
+FTEC.US,D,20160212,000000,26.8866,27.0229,26.6994,26.996,83891.159342598,0
+FTEC.US,D,20160216,000000,27.3505,27.6223,27.2688,27.5834,247188.47465764,0
+FTEC.US,D,20160217,000000,27.7706,28.3032,27.7706,28.2455,236017.65215386,0
+FTEC.US,D,20160218,000000,28.3869,28.3869,28.0583,28.0673,70208.132263502,0
+FTEC.US,D,20160219,000000,28.0025,28.2166,27.9109,28.1797,47128.194427913,0
+FTEC.US,D,20160222,000000,28.4396,28.6079,28.4396,28.57,86895.559136577,0
+FTEC.US,D,20160223,000000,28.4665,28.5043,28.0812,28.0901,149828.24248407,0
+FTEC.US,D,20160224,000000,27.8343,28.3948,27.6691,28.3689,79153.027002846,0
+FTEC.US,D,20160225,000000,28.4665,28.7223,28.1827,28.7223,25708.662095315,0
+FTEC.US,D,20160226,000000,28.8707,28.9373,28.6178,28.6845,49677.564764629,0
+FTEC.US,D,20160229,000000,28.6655,28.8865,28.4953,28.4953,66530.730843991,0
+FTEC.US,D,20160301,000000,28.7661,29.3355,28.7403,29.3355,174871.93879416,0
+FTEC.US,D,20160302,000000,29.3276,29.4361,29.2201,29.4361,42519.640013077,0
+FTEC.US,D,20160303,000000,29.4451,29.4551,29.2141,29.4551,46071.481427825,0
+FTEC.US,D,20160304,000000,29.5585,29.7089,29.3665,29.5347,104384.56108006,0
+FTEC.US,D,20160307,000000,29.3883,29.4759,29.1583,29.3715,1390949.7148488,0
+FTEC.US,D,20160308,000000,29.1952,29.3335,29.0369,29.0727,58347.231973532,0
+FTEC.US,D,20160309,000000,29.2341,29.3715,29.1663,29.3635,63260.143839915,0
+FTEC.US,D,20160310,000000,29.5197,29.6063,28.9453,29.3007,40999.861715421,0
+FTEC.US,D,20160311,000000,29.5675,29.7995,29.5098,29.7995,58134.282205453,0
+FTEC.US,D,20160314,000000,29.7179,29.9031,29.5487,29.8453,124121.58934883,0
+FTEC.US,D,20160315,000000,29.7377,29.9219,29.6711,29.8543,57379.917696835,0
+FTEC.US,D,20160316,000000,29.8543,30.2674,29.8543,30.2306,54873.740001757,0
+FTEC.US,D,20160317,000000,30.1748,30.4605,30.1659,30.357,99882.481549264,0
+FTEC.US,D,20160318,000000,30.5322,30.5462,30.3401,30.4834,93170.545934632,0
+FTEC.US,D,20160321,000000,30.4446,30.5969,30.3759,30.578,63977.342587123,0
+FTEC.US,D,20160322,000000,30.3948,30.7164,30.3948,30.6049,72579.709633473,0
+FTEC.US,D,20160323,000000,30.588,30.6049,30.3132,30.358,50005.025257052,0
+FTEC.US,D,20160324,000000,30.1947,30.4347,30.1758,30.4347,128866.75304885,0
+FTEC.US,D,20160328,000000,30.5023,30.5023,30.3062,30.3311,218014.35643086,0
+FTEC.US,D,20160329,000000,30.2773,30.8936,30.2773,30.8558,50338.512629703,0
+FTEC.US,D,20160330,000000,31.0618,31.252,30.9872,31.0798,122324.57456066,0
+FTEC.US,D,20160331,000000,31.0618,31.1763,30.9902,31.032,53156.079136594,0
+FTEC.US,D,20160401,000000,30.8836,31.2898,30.8189,31.2898,181656.19697153,0
+FTEC.US,D,20160404,000000,31.2798,31.3038,31.0768,31.1276,308259.85649452,0
+FTEC.US,D,20160405,000000,30.9036,31.013,30.7642,30.7642,52702.05415937,0
+FTEC.US,D,20160406,000000,30.8279,31.1176,30.7383,31.1086,50139.625582159,0
+FTEC.US,D,20160407,000000,30.9692,30.9692,30.5969,30.6567,76646.849307769,0
+FTEC.US,D,20160408,000000,30.8836,30.9952,30.6019,30.6776,63350.547043344,0
+FTEC.US,D,20160411,000000,30.8558,31.0469,30.6138,30.6238,260720.82973102,0
+FTEC.US,D,20160412,000000,30.6776,30.797,30.4147,30.7741,53056.635612822,0
+FTEC.US,D,20160413,000000,30.9692,31.2788,30.9692,31.262,70544.633076268,0
+FTEC.US,D,20160414,000000,31.2231,31.2958,31.0887,31.2231,44749.585697675,0
+FTEC.US,D,20160415,000000,31.1763,31.2271,31.032,31.0618,47499.852042013,0
+FTEC.US,D,20160418,000000,31.013,31.2321,30.9952,31.1932,73259.742619272,0
+FTEC.US,D,20160419,000000,31.2699,31.2699,30.8468,31.013,792449.36926333,0
+FTEC.US,D,20160420,000000,31.0051,31.253,30.9692,31.0887,340826.10381,0
+FTEC.US,D,20160421,000000,31.1574,31.1932,31.032,31.0887,62598.191494801,0
+FTEC.US,D,20160422,000000,30.6407,30.7831,30.4247,30.6049,141489.0492077,0
+FTEC.US,D,20160425,000000,30.4834,30.6049,30.4347,30.5223,317951.07990219,0
+FTEC.US,D,20160426,000000,30.578,30.6726,30.3789,30.4635,128306.25318758,0
+FTEC.US,D,20160427,000000,30.0523,30.3042,29.9508,30.2594,110286.88578398,0
+FTEC.US,D,20160428,000000,30.3052,30.4546,29.7796,29.8095,67993.253779475,0
+FTEC.US,D,20160429,000000,29.7169,29.7707,29.3335,29.5675,106194.63410873,0
+FTEC.US,D,20160502,000000,29.6333,29.8184,29.4729,29.7637,164194.31598908,0
+FTEC.US,D,20160503,000000,29.6143,29.6611,29.3963,29.5187,427514.74005872,0
+FTEC.US,D,20160504,000000,29.3863,29.5088,29.2689,29.3625,80255.946084688,0
+FTEC.US,D,20160505,000000,29.4909,29.5088,29.3257,29.3695,71877.578086836,0
+FTEC.US,D,20160506,000000,29.3625,29.5865,29.2211,29.5865,37127.591168518,0
+FTEC.US,D,20160509,000000,29.6053,29.7169,29.5576,29.5576,106292.06867243,0
+FTEC.US,D,20160510,000000,29.6422,29.9697,29.6422,29.9697,114599.11858757,0
+FTEC.US,D,20160511,000000,29.9219,30.0902,29.7796,29.7796,62190.37259933,0
+FTEC.US,D,20160512,000000,29.8363,29.8453,29.4162,29.6233,101129.04127655,0
+FTEC.US,D,20160513,000000,29.6053,29.8075,29.4909,29.5387,54255.984778321,0
+FTEC.US,D,20160516,000000,29.6143,30.0523,29.6143,29.9319,74843.807639366,0
+FTEC.US,D,20160517,000000,29.9219,30.0235,29.5487,29.6053,50864.860169672,0
+FTEC.US,D,20160518,000000,29.5954,29.9697,29.5865,29.7995,47477.753481175,0
+FTEC.US,D,20160519,000000,29.7368,29.7895,29.4341,29.6143,63715.173297177,0
+FTEC.US,D,20160520,000000,29.8095,30.0991,29.8095,30.0036,41121.403800032,0
+FTEC.US,D,20160523,000000,30.0135,30.1599,29.9867,29.9867,64300.785159393,0
+FTEC.US,D,20160524,000000,30.138,30.6776,30.138,30.6586,117335.32221138,0
+FTEC.US,D,20160525,000000,30.8279,30.9424,30.7552,30.8936,100546.44285445,0
+FTEC.US,D,20160526,000000,30.9135,30.9872,30.803,30.9334,45646.586371705,0
+FTEC.US,D,20160527,000000,30.9235,31.1276,30.9235,31.1076,46465.237602762,0
+FTEC.US,D,20160531,000000,31.1375,31.1763,30.9782,31.1763,51887.420848465,0
+FTEC.US,D,20160601,000000,31.0618,31.2132,30.9952,31.1276,111445.05126791,0
+FTEC.US,D,20160602,000000,31.0798,31.1574,30.9334,31.1276,36555.037546797,0
+FTEC.US,D,20160603,000000,31.1076,31.1574,30.8936,31.0419,54997.291046444,0
+FTEC.US,D,20160606,000000,31.0798,31.252,31.0798,31.2032,26566.488047859,0
+FTEC.US,D,20160607,000000,31.252,31.3436,31.2231,31.2231,153040.56964593,0
+FTEC.US,D,20160608,000000,31.2699,31.3526,31.1853,31.3266,51492.660193489,0
+FTEC.US,D,20160609,000000,31.2231,31.3177,31.1276,31.3177,55816.94675754,0
+FTEC.US,D,20160610,000000,31.022,31.0977,30.8468,30.9504,41916.951990213,0
+FTEC.US,D,20160613,000000,30.7741,30.9085,30.5123,30.6686,48968.401857725,0
+FTEC.US,D,20160614,000000,30.57,30.7771,30.5023,30.6686,38861.323714291,0
+FTEC.US,D,20160615,000000,30.7363,30.8179,30.6138,30.6497,43889.750785055,0
+FTEC.US,D,20160616,000000,30.4834,30.7264,30.2505,30.6875,137534.41129767,0
+FTEC.US,D,20160617,000000,30.6845,30.6845,30.3182,30.3909,52112.424377001,0
+FTEC.US,D,20160620,000000,30.6945,30.8637,30.5939,30.6019,38263.658091617,0
+FTEC.US,D,20160621,000000,30.6656,30.8348,30.6557,30.7801,54115.357572986,0
+FTEC.US,D,20160622,000000,30.7801,30.8916,30.5939,30.6467,121061.94315276,0
+FTEC.US,D,20160623,000000,30.8637,31.1166,30.7512,31.1066,102351.49348293,0
+FTEC.US,D,20160624,000000,29.9459,30.3909,29.683,29.7835,191326.32629839,0
+FTEC.US,D,20160627,000000,29.5217,29.5745,28.8567,29.0061,214031.59307976,0
+FTEC.US,D,20160628,000000,29.3107,29.5795,29.2709,29.5407,119179.54756134,0
+FTEC.US,D,20160629,000000,29.8135,30.1429,29.7835,30.0663,203783.887731,0
+FTEC.US,D,20160630,000000,30.133,30.4008,30.0683,30.3719,74566.571148848,0
+FTEC.US,D,20160701,000000,30.4307,30.5939,30.4307,30.4795,50279.248307455,0
+FTEC.US,D,20160705,000000,30.3013,30.3331,30.0912,30.2087,128259.0426258,0
+FTEC.US,D,20160706,000000,30.0763,30.3948,29.9737,30.3819,48888.043454677,0
+FTEC.US,D,20160707,000000,30.4307,30.6099,30.364,30.4795,225941.7128916,0
+FTEC.US,D,20160708,000000,30.7034,31.0499,30.6019,31.0111,110741.91524124,0
+FTEC.US,D,20160711,000000,31.1564,31.3346,31.1464,31.2311,102041.10915115,0
+FTEC.US,D,20160712,000000,31.3854,31.5686,31.3854,31.5686,207710.40019996,0
+FTEC.US,D,20160713,000000,31.6124,31.6612,31.5028,31.5198,100618.76541719,0
+FTEC.US,D,20160714,000000,31.699,31.7936,31.6612,31.7528,64378.130122328,0
+FTEC.US,D,20160715,000000,31.8036,31.8394,31.6124,31.699,56957.031600792,0
+FTEC.US,D,20160718,000000,31.7378,31.939,31.7378,31.8961,70176.99338232,0
+FTEC.US,D,20160719,000000,31.8682,31.924,31.8124,31.8494,47592.264205518,0
+FTEC.US,D,20160720,000000,32.1032,32.363,32.0464,32.3002,473207.53251218,0
+FTEC.US,D,20160721,000000,32.3102,32.363,32.0364,32.1032,51987.868852276,0
+FTEC.US,D,20160722,000000,32.13,32.3002,31.9788,32.3002,53522.714350503,0
+FTEC.US,D,20160725,000000,32.2804,32.3102,32.1668,32.2604,178708.04805969,0
+FTEC.US,D,20160726,000000,32.2904,32.4894,32.2146,32.4028,53373.046824825,0
+FTEC.US,D,20160727,000000,32.7802,32.7891,32.5174,32.6537,108823.35836846,0
+FTEC.US,D,20160728,000000,32.7423,32.808,32.597,32.7512,53610.104113819,0
+FTEC.US,D,20160729,000000,32.8349,32.8618,32.6836,32.818,80187.641442097,0
+FTEC.US,D,20160801,000000,32.7891,32.9653,32.7512,32.8996,92608.037113292,0
+FTEC.US,D,20160802,000000,32.8618,32.9146,32.4656,32.579,127730.68612575,0
+FTEC.US,D,20160803,000000,32.5332,32.7224,32.5312,32.7224,40704.544584218,0
+FTEC.US,D,20160804,000000,32.7712,32.9653,32.6636,32.9156,108933.85117264,0
+FTEC.US,D,20160805,000000,33.0609,33.3108,33.0181,33.2938,132734.00119556,0
+FTEC.US,D,20160808,000000,33.3486,33.3974,33.2122,33.3297,58152.36284614,0
+FTEC.US,D,20160809,000000,33.3297,33.4631,33.2749,33.3586,180447.80748569,0
+FTEC.US,D,20160810,000000,33.3675,33.3765,33.1992,33.265,129168.09706028,0
+FTEC.US,D,20160811,000000,33.3874,33.4551,33.3207,33.3874,80410.636010556,0
+FTEC.US,D,20160812,000000,33.3207,33.3775,33.2839,33.3675,78675.898984745,0
+FTEC.US,D,20160815,000000,33.4153,33.6303,33.4153,33.5577,103573.94568931,0
+FTEC.US,D,20160816,000000,33.492,33.492,33.3775,33.3775,203087.78306458,0
+FTEC.US,D,20160817,000000,33.3974,33.4342,33.1564,33.3297,74236.097216312,0
+FTEC.US,D,20160818,000000,33.3297,33.4083,33.2749,33.3974,48592.726323474,0
+FTEC.US,D,20160819,000000,33.3586,33.492,33.265,33.4641,68738.577967751,0
+FTEC.US,D,20160822,000000,33.4252,33.5049,33.3108,33.4541,189849.74064237,0
+FTEC.US,D,20160823,000000,33.5766,33.6861,33.5766,33.6104,71843.42576554,0
+FTEC.US,D,20160824,000000,33.5845,33.6025,33.3675,33.4352,50302.351348332,0
+FTEC.US,D,20160825,000000,33.3586,33.5208,33.3028,33.492,53734.659638544,0
+FTEC.US,D,20160826,000000,33.5208,33.7438,33.3675,33.5298,89732.210764191,0
+FTEC.US,D,20160829,000000,33.5577,33.715,33.5388,33.6104,76902.991717486,0
+FTEC.US,D,20160830,000000,33.5766,33.6592,33.4641,33.5577,42409.147208885,0
+FTEC.US,D,20160831,000000,33.5298,33.5487,33.3874,33.5019,77601.105343971,0
+FTEC.US,D,20160901,000000,33.482,33.6403,33.3864,33.6303,95122.250648675,0
+FTEC.US,D,20160902,000000,33.7737,33.8653,33.6692,33.8016,74743.359635556,0
+FTEC.US,D,20160906,000000,33.8374,33.933,33.7637,33.933,93419.656984083,0
+FTEC.US,D,20160907,000000,33.9429,34.0345,33.8663,34.0047,128942.0890517,0
+FTEC.US,D,20160908,000000,33.9041,33.9041,33.6612,33.7339,90167.150620692,0
+FTEC.US,D,20160909,000000,33.5019,33.5487,32.9454,32.9454,137377.71241173,0
+FTEC.US,D,20160912,000000,32.7891,33.474,32.608,33.4641,147549.07727761,0
+FTEC.US,D,20160913,000000,33.3108,33.4352,33.1057,33.2092,90591.041196773,0
+FTEC.US,D,20160914,000000,33.2371,33.5696,33.2371,33.3974,82596.384573478,0
+FTEC.US,D,20160915,000000,33.4551,33.9977,33.4063,33.933,92647.211834778,0
+FTEC.US,D,20160916,000000,33.9768,33.9768,33.6831,33.8265,87233.06442938,0
+FTEC.US,D,20160919,000000,33.9409,34.1371,33.7508,33.7807,148704.22932143,0
+FTEC.US,D,20160920,000000,33.922,33.9489,33.7508,33.8294,81644.137497352,0
+FTEC.US,D,20160921,000000,33.9409,34.1839,33.7996,34.147,98951.328553939,0
+FTEC.US,D,20160922,000000,34.3521,34.4287,34.3242,34.4009,166426.27063375,0
+FTEC.US,D,20160923,000000,34.3421,34.3421,34.0425,34.0982,79827.033108417,0
+FTEC.US,D,20160926,000000,33.922,33.9857,33.7906,33.8922,91290.159303296,0
+FTEC.US,D,20160927,000000,33.8742,34.2605,33.8742,34.2515,76435.908499766,0
+FTEC.US,D,20160928,000000,34.3063,34.3909,34.1639,34.371,106141.39666671,0
+FTEC.US,D,20160929,000000,34.3621,34.4009,34.0614,34.156,318800.87001443,0
+FTEC.US,D,20160930,000000,34.2416,34.4567,34.1839,34.3909,113189.83309411,0
+FTEC.US,D,20161003,000000,34.3332,34.3521,34.1709,34.2705,285268.31290229,0
+FTEC.US,D,20161004,000000,34.3521,34.4377,34.0813,34.2038,94725.481033622,0
+FTEC.US,D,20161005,000000,34.2705,34.4567,34.2217,34.371,203002.40226135,0
+FTEC.US,D,20161006,000000,34.371,34.4377,34.2117,34.4188,218616.03997369,0
+FTEC.US,D,20161007,000000,34.4377,34.4925,34.1261,34.3063,72172.89521804,0
+FTEC.US,D,20161010,000000,34.5025,34.6448,34.4975,34.5323,113333.47373955,0
+FTEC.US,D,20161011,000000,34.5323,34.5323,33.92,34.0614,297789.1565773,0
+FTEC.US,D,20161012,000000,34.0903,34.1739,33.8872,34.0903,89514.238595922,0
+FTEC.US,D,20161013,000000,33.8742,33.9489,33.5577,33.8643,198315.49840354,0
+FTEC.US,D,20161014,000000,34.0037,34.2038,33.922,33.9678,135680.14114733,0
+FTEC.US,D,20161017,000000,33.9768,34.0325,33.8643,33.8922,61445.048411055,0
+FTEC.US,D,20161018,000000,34.156,34.2317,34.0455,34.0803,92029.456611342,0
+FTEC.US,D,20161019,000000,34.0803,34.1839,34.0425,34.1371,225977.87417297,0
+FTEC.US,D,20161020,000000,34.1072,34.1072,33.8922,34.0803,123851.38421858,0
+FTEC.US,D,20161021,000000,34.1639,34.2317,34.0226,34.2217,90906.447928739,0
+FTEC.US,D,20161024,000000,34.4009,34.6547,34.4009,34.6448,113994.42160463,0
+FTEC.US,D,20161025,000000,34.6547,34.6547,34.4158,34.5025,141893.85466306,0
+FTEC.US,D,20161026,000000,34.2963,34.4925,34.2117,34.3063,109051.37533711,0
+FTEC.US,D,20161027,000000,34.4567,34.5044,34.1251,34.147,81445.250449807,0
+FTEC.US,D,20161028,000000,34.2117,34.4935,34.0803,34.156,164809.0577724,0
+FTEC.US,D,20161031,000000,34.3153,34.3153,34.147,34.147,183576.76280439,0
+FTEC.US,D,20161101,000000,34.1938,34.2038,33.6373,33.8772,194870.13187283,0
+FTEC.US,D,20161102,000000,33.8543,33.9409,33.5467,33.6373,91976.219169323,0
+FTEC.US,D,20161103,000000,33.5368,33.6224,33.3168,33.3834,100971.33791057,0
+FTEC.US,D,20161104,000000,33.271,33.5816,33.1963,33.261,134032.79388483,0
+FTEC.US,D,20161107,000000,33.7608,34.0425,33.7558,34.0425,126861.81089279,0
+FTEC.US,D,20161108,000000,33.9957,34.3431,33.9021,34.1639,120197.08583995,0
+FTEC.US,D,20161109,000000,33.5089,34.2317,33.4024,34.1371,200826.69849881,0
+FTEC.US,D,20161110,000000,34.3421,34.4287,33.2331,33.6562,285195.99033954,0
+FTEC.US,D,20161111,000000,33.6005,33.931,33.4989,33.922,126865.82881294,0
+FTEC.US,D,20161114,000000,33.9678,33.9678,33.2431,33.4024,751161.22177697,0
+FTEC.US,D,20161115,000000,33.6274,34.0037,33.6274,33.8742,295175.49951814,0
+FTEC.US,D,20161116,000000,33.7508,34.1839,33.7508,34.1271,205041.49673871,0
+FTEC.US,D,20161117,000000,34.2605,34.4287,34.156,34.4287,317315.24403806,0
+FTEC.US,D,20161118,000000,34.4477,34.5711,34.3242,34.381,201542.89276597,0
+FTEC.US,D,20161121,000000,34.5811,34.7195,34.4238,34.6826,372979.50982981,0
+FTEC.US,D,20161122,000000,34.8997,34.8997,34.6567,34.7195,245457.75555198,0
+FTEC.US,D,20161123,000000,34.6826,34.6826,34.4735,34.6079,207435.17266952,0
+FTEC.US,D,20161125,000000,34.6747,34.7284,34.6079,34.7284,265880.84368678,0
+FTEC.US,D,20161128,000000,34.7195,34.8707,34.6547,34.6826,226749.31484224,0
+FTEC.US,D,20161129,000000,34.6925,34.8897,34.601,34.7284,288035.65540727,0
+FTEC.US,D,20161130,000000,34.7951,34.8041,34.3242,34.3521,239127.52235184,0
+FTEC.US,D,20161201,000000,34.3521,34.3621,33.4024,33.5178,243241.87258792,0
+FTEC.US,D,20161202,000000,33.4213,33.7299,33.3635,33.6562,278330.36927908,0
+FTEC.US,D,20161205,000000,33.8444,34.1181,33.7408,34.0037,106445.75411825,0
+FTEC.US,D,20161206,000000,34.1171,34.1759,33.9589,34.1171,92287.607981136,0
+FTEC.US,D,20161207,000000,34.0982,34.7762,34.0982,34.7215,153826.07303573,0
+FTEC.US,D,20161208,000000,34.7851,35.0311,34.7195,34.9096,129299.68394527,0
+FTEC.US,D,20161209,000000,35.0479,35.1147,34.9863,35.0957,123071.90770901,0
+FTEC.US,D,20161212,000000,34.9943,35.0311,34.7851,34.9375,120936.38314799,0
+FTEC.US,D,20161213,000000,35.0669,35.5377,35.0469,35.3497,173289.88273413,0
+FTEC.US,D,20161214,000000,35.3975,35.491,35.1755,35.2381,167498.05083441,0
+FTEC.US,D,20161215,000000,35.3585,35.5767,35.2849,35.3785,186856.39012881,0
+FTEC.US,D,20161216,000000,35.4761,35.4761,35.0699,35.1455,143611.51552822,0
+FTEC.US,D,20161219,000000,35.1943,35.4731,35.1227,35.3297,122291.4267194,0
+FTEC.US,D,20161220,000000,35.4471,35.5169,35.3457,35.4193,161878.98950124,0
+FTEC.US,D,20161221,000000,35.4561,35.4561,35.2989,35.3915,114137.05777004,0
+FTEC.US,D,20161222,000000,35.4193,35.4193,35.1157,35.2143,111682.10855691,0
+FTEC.US,D,20161223,000000,35.1843,35.2889,35.1257,35.2789,91959.143008674,0
+FTEC.US,D,20161227,000000,35.3457,35.5895,35.3457,35.4373,158758.07002284,0
+FTEC.US,D,20161228,000000,35.5259,35.5259,35.0639,35.1007,121733.94029825,0
+FTEC.US,D,20161229,000000,35.0529,35.1625,34.9833,35.1107,121008.70571074,0
+FTEC.US,D,20161230,000000,35.1177,35.1505,34.7005,34.8349,150050.23257249,0
+FTEC.US,D,20170103,000000,35.0171,35.2341,34.8259,35.0719,663483.17269071,0
+FTEC.US,D,20170104,000000,35.1277,35.3137,35.1277,35.2809,134379.33949798,0
+FTEC.US,D,20170105,000000,35.2541,35.4213,35.1863,35.3109,163669.97740918,0
+FTEC.US,D,20170106,000000,35.4393,35.6871,35.2541,35.5935,259098.59446948,0
+FTEC.US,D,20170109,000000,35.6603,35.7827,35.6603,35.6871,156823.44146944,0
+FTEC.US,D,20170110,000000,35.715,35.8275,35.6125,35.6871,263451.0064746,0
+FTEC.US,D,20170111,000000,35.7061,35.9041,35.6503,35.8853,175142.14392441,0
+FTEC.US,D,20170112,000000,35.7997,35.8195,35.4033,35.8095,133840.93819755,0
+FTEC.US,D,20170113,000000,35.8464,35.9838,35.8464,35.9241,185940.30433406,0
+FTEC.US,D,20170117,000000,35.8753,35.8753,35.6443,35.7339,163922.10189875,0
+FTEC.US,D,20170118,000000,35.8365,35.8853,35.7239,35.8753,122598.79761106,0
+FTEC.US,D,20170119,000000,35.8553,35.9788,35.7319,35.7997,91600.54363507,0
+FTEC.US,D,20170120,000000,35.9419,36.0345,35.8653,35.9419,117390.56861347,0
+FTEC.US,D,20170123,000000,35.9241,36.0137,35.7627,35.9788,123413.43092196,0
+FTEC.US,D,20170124,000000,36.0535,36.4308,36.0256,36.3751,200371.66904154,0
+FTEC.US,D,20170125,000000,36.6409,36.7723,36.5931,36.7543,309848.94391481,0
+FTEC.US,D,20170126,000000,36.8101,36.8559,36.5552,36.6797,197925.76014875,0
+FTEC.US,D,20170127,000000,36.7912,36.837,36.6956,36.7543,232687.80082753,0
+FTEC.US,D,20170130,000000,36.6697,36.6697,36.2456,36.4865,310176.40440723,0
+FTEC.US,D,20170131,000000,36.3303,36.3671,36.0983,36.2934,181826.95857801,0
+FTEC.US,D,20170201,000000,36.6508,36.7185,36.3581,36.5632,353486.5702103,0
+FTEC.US,D,20170202,000000,36.5055,36.6697,36.3751,36.5702,383881.13168339,0
+FTEC.US,D,20170203,000000,36.8011,36.9037,36.7235,36.8838,364396.22790418,0
+FTEC.US,D,20170206,000000,36.829,36.9126,36.7474,36.8977,189348.50510336,0
+FTEC.US,D,20170207,000000,36.9982,37.1426,36.9505,37.054,224551.51251886,0
+FTEC.US,D,20170208,000000,37.0739,37.1784,36.9226,37.1127,386501.8201028,0
+FTEC.US,D,20170209,000000,37.1784,37.3656,37.1227,37.289,208071.00853364,0
+FTEC.US,D,20170210,000000,37.4154,37.4532,37.2422,37.3756,251161.19320836,0
+FTEC.US,D,20170213,000000,37.51,37.6484,37.496,37.5746,245268.91330482,0
+FTEC.US,D,20170214,000000,37.6026,37.723,37.4731,37.723,311943.28479427,0
+FTEC.US,D,20170215,000000,37.7419,37.9162,37.6682,37.8773,345803.30239882,0
+FTEC.US,D,20170216,000000,37.944,38.0316,37.8385,37.935,220070.52706886,0
+FTEC.US,D,20170217,000000,37.8872,38.0536,37.8206,38.0536,184831.35837199,0
+FTEC.US,D,20170221,000000,38.178,38.2736,38.1033,38.2636,568661.26157343,0
+FTEC.US,D,20170222,000000,38.2347,38.3214,38.1412,38.3214,177213.38176298,0
+FTEC.US,D,20170223,000000,38.395,38.395,38.0366,38.2248,219444.73600512,0
+FTEC.US,D,20170224,000000,38.168,38.2924,37.8972,38.2924,225657.44504081,0
+FTEC.US,D,20170227,000000,38.2924,38.3214,38.175,38.3074,238247.59783845,0
+FTEC.US,D,20170228,000000,38.3372,38.3372,38.0366,38.0934,816998.86139467,0
+FTEC.US,D,20170301,000000,38.3462,38.6708,38.2616,38.625,493236.86447204,0
+FTEC.US,D,20170302,000000,38.625,38.634,38.3214,38.3462,411863.93658498,0
+FTEC.US,D,20170303,000000,38.3462,38.398,38.2248,38.395,172666.10063047,0
+FTEC.US,D,20170306,000000,38.2736,38.38,38.16,38.3214,170258.36197913,0
+FTEC.US,D,20170307,000000,38.3302,38.4936,38.2815,38.3562,206353.34766848,0
+FTEC.US,D,20170308,000000,38.395,38.5174,38.3462,38.375,135500.33922051,0
+FTEC.US,D,20170309,000000,38.375,38.4328,38.178,38.385,177318.85216698,0
+FTEC.US,D,20170310,000000,38.5762,38.635,38.396,38.5474,268867.16284008,0
+FTEC.US,D,20170313,000000,38.5762,38.6468,38.5572,38.634,165585.52084185,0
+FTEC.US,D,20170314,000000,38.605,38.605,38.3652,38.5084,215204.82576428,0
+FTEC.US,D,20170315,000000,38.605,38.836,38.4706,38.7524,147235.67950572,0
+FTEC.US,D,20170316,000000,38.9544,38.9634,38.7912,38.8748,162762.93193478,0
+FTEC.US,D,20170317,000000,39.067,39.077,38.8658,38.9057,228281.14690035,0
+FTEC.US,D,20170320,000000,38.9156,39.0302,38.828,38.9057,155218.28236855,0
+FTEC.US,D,20170321,000000,39.0859,39.1238,38.2566,38.2726,311363.69981227,0
+FTEC.US,D,20170322,000000,38.2726,38.613,38.2526,38.596,272805.72906949,0
+FTEC.US,D,20170323,000000,38.5084,38.63,38.403,38.4886,113529.34734699,0
+FTEC.US,D,20170324,000000,38.6508,38.7733,38.3562,38.5274,167759.21564432,0
+FTEC.US,D,20170327,000000,38.2815,38.626,38.0924,38.5572,181826.95857801,0
+FTEC.US,D,20170328,000000,38.5174,38.9256,38.4616,38.82,165810.52437039,0
+FTEC.US,D,20170329,000000,38.8112,38.9356,38.7256,38.9156,128202.79174366,0
+FTEC.US,D,20170330,000000,38.9456,39.0292,38.8658,38.9644,172326.58637759,0
+FTEC.US,D,20170331,000000,38.9256,39.048,38.8658,38.9356,188905.52940655,0
+FTEC.US,D,20170403,000000,38.9644,39.0302,38.596,38.828,1104851.701435,0
+FTEC.US,D,20170404,000000,38.7076,38.845,38.6808,38.7922,115505.15958194,0
+FTEC.US,D,20170405,000000,38.9057,39.1238,38.6438,38.6708,252242.01372936,0
+FTEC.US,D,20170406,000000,38.6986,38.7733,38.5384,38.6906,163570.53388542,0
+FTEC.US,D,20170407,000000,38.6808,38.7534,38.5174,38.6808,108915.77053196,0
+FTEC.US,D,20170410,000000,38.7076,38.8022,38.5274,38.5862,222922.24589705,0
+FTEC.US,D,20170411,000000,38.5672,38.5672,38.159,38.4706,295940.91330717,0
+FTEC.US,D,20170412,000000,38.4986,38.4986,38.2238,38.2815,164125.00686645,0
+FTEC.US,D,20170413,000000,38.2626,38.5016,38.1312,38.1312,179111.849035,0
+FTEC.US,D,20170417,000000,38.2338,38.5174,38.2338,38.4786,110981.98597035,0
+FTEC.US,D,20170418,000000,38.404,38.5752,38.404,38.5174,100233.04508256,0
+FTEC.US,D,20170419,000000,38.625,38.7166,38.4478,38.4886,162631.34504979,0
+FTEC.US,D,20170420,000000,38.6708,38.9644,38.5862,38.8958,124287.32855512,0
+FTEC.US,D,20170421,000000,38.9456,38.9456,38.7922,38.8758,128454.91623322,0
+FTEC.US,D,20170424,000000,39.3029,39.4084,39.2362,39.3985,183368.8354365,0
+FTEC.US,D,20170425,000000,39.5578,39.7012,39.502,39.6444,258496.91092665,0
+FTEC.US,D,20170426,000000,39.6354,39.6832,39.502,39.5388,194470.34881767,0
+FTEC.US,D,20170427,000000,39.6932,39.8057,39.6255,39.8057,195141.34148312,0
+FTEC.US,D,20170428,000000,39.966,39.966,39.7479,39.8156,424715.25419251,0
+FTEC.US,D,20170501,000000,39.9958,40.2447,39.9192,40.2029,315362.53484398,0
+FTEC.US,D,20170502,000000,40.3263,40.3343,40.1292,40.2686,491412.72872283,0
+FTEC.US,D,20170503,000000,40.2029,40.2328,40.0227,40.2128,186746.90180466,0
+FTEC.US,D,20170504,000000,40.2596,40.3174,40.1332,40.2497,148892.06708855,0
+FTEC.US,D,20170505,000000,40.3532,40.4488,40.2218,40.4488,127621.1978016,0
+FTEC.US,D,20170508,000000,40.4667,40.6091,40.402,40.5991,218835.01662199,0
+FTEC.US,D,20170509,000000,40.6668,40.7803,40.5891,40.6758,226533.35163405,0
+FTEC.US,D,20170510,000000,40.7425,40.8559,40.6389,40.8281,183656.11672741,0
+FTEC.US,D,20170511,000000,40.7225,40.7992,40.5314,40.7713,161150.74147361,0
+FTEC.US,D,20170512,000000,40.8191,40.9017,40.7524,40.8649,164955.71185796,0
+FTEC.US,D,20170515,000000,40.9665,41.1705,40.9257,41.1705,209899.16220299,0
+FTEC.US,D,20170516,000000,41.2881,41.3935,41.1118,41.3935,246455.20422983,0
+FTEC.US,D,20170517,000000,41.0641,41.0819,40.1651,40.1651,486945.80599337,0
+FTEC.US,D,20170518,000000,40.0575,40.5235,39.9759,40.4209,261400.86271682,0
+FTEC.US,D,20170519,000000,40.5991,40.7803,40.5991,40.6389,241299.20819422,0
+FTEC.US,D,20170522,000000,40.7713,41.0641,40.7713,41.0441,190936.5880436,0
+FTEC.US,D,20170523,000000,41.2084,41.2163,40.9665,41.0819,217888.79642609,0
+FTEC.US,D,20170524,000000,41.2163,41.3069,41.1207,41.2881,126798.52865039,0
+FTEC.US,D,20170525,000000,41.4613,41.7051,41.3667,41.6205,255412.15272963,0
+FTEC.US,D,20170526,000000,41.6205,41.6405,41.4861,41.6305,240468.50320271,0
+FTEC.US,D,20170530,000000,41.6105,41.7539,41.5489,41.7241,210193.47485416,0
+FTEC.US,D,20170531,000000,41.8695,41.9153,41.4613,41.6305,292436.28245422,0
+FTEC.US,D,20170601,000000,41.7439,41.8027,41.5111,41.8027,205675.32364275,0
+FTEC.US,D,20170602,000000,41.9521,42.2269,41.8187,42.189,182735.00853246,0
+FTEC.US,D,20170605,000000,42.189,42.3692,42.1571,42.2079,331570.82473888,0
+FTEC.US,D,20170606,000000,42.1791,42.3692,42.1123,42.1791,225392.26231076,0
+FTEC.US,D,20170607,000000,42.2955,42.3493,42.0945,42.2677,159507.41213127,0
+FTEC.US,D,20170608,000000,42.3692,42.4647,42.1631,42.4051,167414.67899125,0
+FTEC.US,D,20170609,000000,42.5195,42.5773,40.6479,41.2631,637146.71057158,0
+FTEC.US,D,20170612,000000,40.8191,41.0351,40.175,40.9287,841772.35257451,0
+FTEC.US,D,20170613,000000,41.1705,41.4215,40.9665,41.3069,422372.80674365,0
+FTEC.US,D,20170614,000000,41.4613,41.4613,40.7136,41.0351,160742.92257814,0
+FTEC.US,D,20170615,000000,40.5991,40.9157,40.3632,40.8739,197115.144758,0
+FTEC.US,D,20170616,000000,40.8211,40.8938,40.6101,40.7823,139957.21714959,0
+FTEC.US,D,20170619,000000,41.1337,41.4742,41.0272,41.4653,214143.090364,0
+FTEC.US,D,20170620,000000,41.4653,41.4742,41.0949,41.0949,122549.57808919,0
+FTEC.US,D,20170621,000000,41.2472,41.3975,41.1636,41.3975,147637.47152096,0
+FTEC.US,D,20170622,000000,41.5608,41.5707,41.2771,41.4553,100087.39547704,0
+FTEC.US,D,20170623,000000,41.4353,41.8645,41.3487,41.7789,154999.30572024,0
+FTEC.US,D,20170626,000000,41.9839,42.0905,41.4653,41.5131,265229.94062209,0
+FTEC.US,D,20170627,000000,41.3099,41.3975,40.8111,40.8211,186626.36420008,0
+FTEC.US,D,20170628,000000,40.9396,41.3975,40.7057,41.3398,119557.23205567,0
+FTEC.US,D,20170629,000000,41.1825,41.1825,40.2318,40.62,282510.01071765,0
+FTEC.US,D,20170630,000000,40.7634,40.8211,40.5245,40.5344,307787.75087661,0
+FTEC.US,D,20170703,000000,40.7544,40.7733,40.176,40.2318,187489.21255282,0
+FTEC.US,D,20170705,000000,40.3343,40.7057,40.2686,40.6399,359949.39477548,0
+FTEC.US,D,20170706,000000,40.3532,40.4767,40.1551,40.2776,214589.07950091,0
+FTEC.US,D,20170707,000000,40.3831,40.9157,40.3831,40.7923,165146.56306521,0
+FTEC.US,D,20170710,000000,40.8391,41.1995,40.7544,41.1049,190471.51378596,0
+FTEC.US,D,20170711,000000,41.075,41.2999,40.9127,41.2821,123814.21845717,0
+FTEC.US,D,20170712,000000,41.6056,41.8465,41.5131,41.8375,297334.12712003,0
+FTEC.US,D,20170713,000000,41.9023,42.0427,41.7977,41.9291,130653.72303664,0
+FTEC.US,D,20170714,000000,42.0526,42.3184,42.0039,42.2437,140127.97875607,0
+FTEC.US,D,20170717,000000,42.3273,42.3931,42.1949,42.2825,223981.97233726,0
+FTEC.US,D,20170718,000000,42.2338,42.4807,42.0815,42.4807,137487.20073588,0
+FTEC.US,D,20170719,000000,42.5743,42.7923,42.5165,42.7545,220019.29858692,0
+FTEC.US,D,20170720,000000,42.858,42.858,42.5543,42.7833,182700.85621116,0
+FTEC.US,D,20170721,000000,42.633,42.7355,42.5543,42.6798,102233.96931847,0
+FTEC.US,D,20170724,000000,42.7355,42.9058,42.633,42.858,190700.53523465,0
+FTEC.US,D,20170725,000000,42.7734,42.8869,42.6071,42.8291,203370.04195529,0
+FTEC.US,D,20170726,000000,42.9545,43.1696,42.7644,42.8869,111668.04583637,0
+FTEC.US,D,20170727,000000,43.1417,43.1417,41.9839,42.5165,360600.29784018,0
+FTEC.US,D,20170728,000000,42.2736,42.5355,42.2338,42.4319,139215.91088147,0
+FTEC.US,D,20170731,000000,42.5444,42.5842,42.1681,42.2139,286423.46494611,0
+FTEC.US,D,20170801,000000,42.3741,42.4617,42.2835,42.4219,111488.24390956,0
+FTEC.US,D,20170802,000000,42.8779,42.8779,42.1949,42.5265,177900.44610905,0
+FTEC.US,D,20170803,000000,42.5265,42.5543,42.3095,42.4031,117390.56861347,0
+FTEC.US,D,20170804,000000,42.4449,42.6031,42.3652,42.4617,98343.618130884,0
+FTEC.US,D,20170807,000000,42.5543,42.7256,42.4986,42.6031,162385.24744045,0
+FTEC.US,D,20170808,000000,42.6509,43.0123,42.5444,42.6798,194625.03874354,0
+FTEC.US,D,20170809,000000,42.3831,42.6429,42.3184,42.6429,181616.01777001,0
+FTEC.US,D,20170810,000000,42.4031,42.4518,41.6803,41.7191,298543.52108591,0
+FTEC.US,D,20170811,000000,41.7589,42.1373,41.7291,42.0427,188345.02954528,0
+FTEC.US,D,20170814,000000,42.4518,42.7644,42.412,42.6967,145581.30088295,0
+FTEC.US,D,20170815,000000,42.8291,42.8779,42.6798,42.8112,176951.21247304,0
+FTEC.US,D,20170816,000000,42.9157,43.1248,42.8112,42.9645,132810.34167846,0
+FTEC.US,D,20170817,000000,42.8112,42.8679,42.1083,42.1083,222317.54891411,0
+FTEC.US,D,20170818,000000,42.1273,42.3553,41.9192,42.0905,237154.72355699,0
+FTEC.US,D,20170821,000000,42.0815,42.1273,41.7679,42.0735,117344.36253172,0
+FTEC.US,D,20170822,000000,42.2736,42.6967,42.2736,42.6798,168332.77374608,0
+FTEC.US,D,20170823,000000,42.4518,42.6629,42.412,42.5643,86253.696392226,0
+FTEC.US,D,20170824,000000,42.7057,42.7355,42.3861,42.5842,81981.642790157,0
+FTEC.US,D,20170825,000000,42.7256,42.8391,42.4907,42.5444,120808.81418315,0
+FTEC.US,D,20170828,000000,42.6429,42.7057,42.4917,42.6509,80579.388656958,0
+FTEC.US,D,20170829,000000,42.3095,42.8958,42.2239,42.8481,103164.11783376,0
+FTEC.US,D,20170830,000000,42.8869,43.2492,42.8201,43.1895,124474.16184221,0
+FTEC.US,D,20170831,000000,43.3249,43.6007,43.306,43.5121,267631.6523932,0
+FTEC.US,D,20170901,000000,43.6574,43.6873,43.4553,43.532,166465.44535524,0
+FTEC.US,D,20170905,000000,43.4006,43.4852,42.8391,43.1597,262938.72165516,0
+FTEC.US,D,20170906,000000,43.306,43.306,42.9755,43.2094,154511.12842173,0
+FTEC.US,D,20170907,000000,43.3159,43.4653,43.1895,43.4274,110893.591727,0
+FTEC.US,D,20170908,000000,43.3816,43.3816,43.0322,43.0591,225035.67189723,0
+FTEC.US,D,20170911,000000,43.4185,43.7341,43.4006,43.7152,120870.08746548,0
+FTEC.US,D,20170912,000000,43.8535,43.8724,43.6027,43.7789,213800.562671,0
+FTEC.US,D,20170913,000000,43.7341,43.7341,43.5748,43.7341,142791.85981712,0
+FTEC.US,D,20170914,000000,43.5708,43.762,43.4384,43.6007,125019.5945029,0
+FTEC.US,D,20170915,000000,43.5907,43.7789,43.4653,43.7152,143722.00833241,0
+FTEC.US,D,20170918,000000,43.7789,43.9491,43.6445,43.7719,173122.13456777,0
+FTEC.US,D,20170919,000000,43.8635,43.9889,43.7341,43.9003,228482.04290797,0
+FTEC.US,D,20170920,000000,43.9202,43.9202,43.3807,43.6952,169260.91330129,0
+FTEC.US,D,20170921,000000,43.6952,43.6952,43.295,43.4653,90072.72949711,0
+FTEC.US,D,20170922,000000,43.3239,43.522,43.2771,43.5121,113764.39567591,0
+FTEC.US,D,20170925,000000,43.3607,43.3607,42.6867,42.8939,240020.50510571,0
+FTEC.US,D,20170926,000000,43.1238,43.2383,42.9137,43.0481,131454.29362701,0
+FTEC.US,D,20170927,000000,43.2662,43.6952,43.2662,43.522,129914.42572859,0
+FTEC.US,D,20170928,000000,43.4852,43.6285,43.3896,43.6285,95323.146656296,0
+FTEC.US,D,20170929,000000,43.6952,43.9302,43.6544,43.9103,262490.72355817,0
+FTEC.US,D,20171002,000000,43.9989,44.1422,43.7898,44.0288,208314.09270286,0
+FTEC.US,D,20171003,000000,44.0766,44.1512,44.0278,44.1422,158222.68216253,0
+FTEC.US,D,20171004,000000,44.0676,44.1592,43.9402,44.1144,112672.52587448,0
+FTEC.US,D,20171005,000000,44.2956,44.5414,44.201,44.5315,162369.17575984,0
+FTEC.US,D,20171006,000000,44.434,44.6678,44.3702,44.638,169610.47235455,0
+FTEC.US,D,20171009,000000,44.7476,44.864,44.6938,44.7674,179851.14634306,0
+FTEC.US,D,20171010,000000,44.9018,44.9416,44.5802,44.7574,175128.08120387,0
+FTEC.US,D,20171011,000000,44.7574,44.9784,44.7316,44.9784,126819.62273118,0
+FTEC.US,D,20171012,000000,44.9416,45.1488,44.9028,44.9984,230363.43401935,0
+FTEC.US,D,20171013,000000,45.1966,45.294,45.1676,45.2164,158350.25112736,0
+FTEC.US,D,20171016,000000,45.3588,45.3588,45.1776,45.331,186918.66789117,0
+FTEC.US,D,20171017,000000,45.3588,45.3588,45.1966,45.313,174644.92630554,0
+FTEC.US,D,20171018,000000,45.4644,45.55,45.304,45.4644,192138.95064922,0
+FTEC.US,D,20171019,000000,45.2264,45.313,44.9318,45.313,215034.06415779,0
+FTEC.US,D,20171020,000000,45.5788,45.7002,45.521,45.6076,158574.25017586,0
+FTEC.US,D,20171023,000000,45.759,45.759,45.3926,45.4444,223608.30576308,0
+FTEC.US,D,20171024,000000,45.521,45.6534,45.3986,45.6076,167075.16473837,0
+FTEC.US,D,20171025,000000,45.55,45.6913,45.102,45.4354,187555.50823534,0
+FTEC.US,D,20171026,000000,45.6724,45.769,45.55,45.6256,137252.15240696,0
+FTEC.US,D,20171027,000000,46.3942,46.9099,46.3125,46.7963,337276.27135533,0
+FTEC.US,D,20171030,000000,46.8163,47.0631,46.6819,46.9377,270628.01634687,0
+FTEC.US,D,20171031,000000,47.1,47.2623,46.9287,47.1767,432186.57671596,0
+FTEC.US,D,20171101,000000,47.3777,47.3967,46.872,47.1089,394153.94903311,0
+FTEC.US,D,20171102,000000,47.09,47.1846,46.7874,47.1567,229744.67431587,0
+FTEC.US,D,20171103,000000,47.4425,47.5539,47.1059,47.544,252478.06653832,0
+FTEC.US,D,20171106,000000,47.6027,47.7591,47.5539,47.7491,274134.65615991,0
+FTEC.US,D,20171107,000000,47.8069,47.8069,47.6127,47.7291,242782.82521051,0
+FTEC.US,D,20171108,000000,47.7391,48.0029,47.5928,47.9631,174243.1342903,0
+FTEC.US,D,20171109,000000,47.6415,47.6615,47.0801,47.5639,332244.83084444,0
+FTEC.US,D,20171110,000000,47.5241,47.6267,47.3967,47.6027,223801.1659304,0
+FTEC.US,D,20171113,000000,47.4425,47.6127,47.3777,47.5829,165520.22963938,0
+FTEC.US,D,20171114,000000,47.4813,47.5639,47.2423,47.4913,202831.64065487,0
+FTEC.US,D,20171115,000000,47.2722,47.321,46.9467,47.1279,286268.77502024,0
+FTEC.US,D,20171116,000000,47.4345,47.8795,47.4156,47.7779,196495.38057449,0
+FTEC.US,D,20171117,000000,47.7591,47.7591,47.5061,47.544,159126.71419682,0
+FTEC.US,D,20171120,000000,47.6615,47.769,47.5639,47.7391,200483.16632577,0
+FTEC.US,D,20171121,000000,47.9731,48.3165,47.8785,48.3065,262940.73061525,0
+FTEC.US,D,20171122,000000,48.3435,48.3435,48.1373,48.1961,200395.77656246,0
+FTEC.US,D,20171124,000000,48.2439,48.4799,48.2439,48.4409,84383.35456127,0
+FTEC.US,D,20171127,000000,48.4221,48.5097,48.2877,48.4021,194586.86850209,0
+FTEC.US,D,20171128,000000,48.4997,48.5853,48.2439,48.5097,241080.23154591,0
+FTEC.US,D,20171129,000000,48.4897,48.4897,46.9198,47.2722,615215.89789959,0
+FTEC.US,D,20171130,000000,47.4982,47.769,47.2722,47.6127,294916.34366831,0
+FTEC.US,D,20171201,000000,47.3877,47.6127,46.6251,47.4066,398498.32519792,0
+FTEC.US,D,20171204,000000,47.6814,47.6814,46.4141,46.433,538927.64796542,0
+FTEC.US,D,20171205,000000,46.3852,47.099,46.197,46.5584,506343.32000926,0
+FTEC.US,D,20171206,000000,46.3663,46.9467,46.2448,46.8631,186271.78274664,0
+FTEC.US,D,20171207,000000,46.9287,47.2822,46.9287,47.2125,210164.34493305,0
+FTEC.US,D,20171208,000000,47.5729,47.6814,47.3111,47.3877,153681.42791025,0
+FTEC.US,D,20171211,000000,47.3967,47.7779,47.3967,47.769,182856.55061707,0
+FTEC.US,D,20171212,000000,47.7291,47.8605,47.5121,47.6316,161762.46981682,0
+FTEC.US,D,20171213,000000,47.7879,47.8965,47.6316,47.6913,256103.23499585,0
+FTEC.US,D,20171214,000000,47.7979,47.9343,47.6197,47.6227,224578.63347989,0
+FTEC.US,D,20171215,000000,47.8157,48.2687,47.6515,48.2081,168022.3894143,0
+FTEC.US,D,20171218,000000,48.5405,48.6649,48.4479,48.6551,241958.14709923,0
+FTEC.US,D,20171219,000000,48.5783,48.5783,48.2459,48.3643,244358.8543903,0
+FTEC.US,D,20171220,000000,48.5694,48.5783,48.1015,48.3375,203883.33125477,0
+FTEC.US,D,20171221,000000,48.4041,48.5017,48.1781,48.1881,180340.32812161,0
+FTEC.US,D,20171222,000000,48.1781,48.1881,48.0339,48.1205,229947.57928358,0
+FTEC.US,D,20171226,000000,47.8447,47.8625,47.6027,47.8257,219623.5334519,0
+FTEC.US,D,20171227,000000,47.8069,47.9541,47.8019,47.8885,174237.10741008,0
+FTEC.US,D,20171228,000000,48.0339,48.0339,47.8715,47.9442,247076.97737341,0
+FTEC.US,D,20171229,000000,48.0139,48.0139,47.6615,47.6615,272090.53928236,0
+FTEC.US,D,20180102,000000,47.8885,48.3285,47.7979,48.3285,393841.55574126,0
+FTEC.US,D,20180103,000000,48.4519,48.8929,48.4429,48.8631,675335.03266034,0
+FTEC.US,D,20180104,000000,49.0721,49.2733,48.9965,49.1409,523061.88576352,0
+FTEC.US,D,20180105,000000,49.3867,49.6944,49.3021,49.6157,408993.13263607,0
+FTEC.US,D,20180108,000000,49.6844,49.9423,49.5968,49.8935,375136.12847162,0
+FTEC.US,D,20180109,000000,49.997,50.007,49.6555,49.7402,340770.8574079,0
+FTEC.US,D,20180110,000000,49.5211,49.5968,49.332,49.5968,281191.12842762,0
+FTEC.US,D,20180111,000000,49.7402,49.9223,49.6277,49.9223,227475.55390979,0
+FTEC.US,D,20180112,000000,49.8646,50.2558,49.8049,50.2091,258579.27828978,0
+FTEC.US,D,20180116,000000,50.5226,50.6939,49.8298,49.997,591874.79525409,0
+FTEC.US,D,20180117,000000,50.2738,50.7795,50.1085,50.7606,3903343.132402,0
+FTEC.US,D,20180118,000000,50.7606,50.9816,50.6471,50.8462,273257.74508664,0
+FTEC.US,D,20180119,000000,50.9528,51.0284,50.7327,50.9716,237232.06851992,0
+FTEC.US,D,20180122,000000,50.9328,51.3618,50.8094,51.3618,332193.6023625,0
+FTEC.US,D,20180123,000000,51.4764,51.7134,51.4386,51.6586,457514.54087683,0
+FTEC.US,D,20180124,000000,51.7651,51.8308,50.9916,51.1996,490623.20741288,0
+FTEC.US,D,20180125,000000,51.5052,51.5342,50.9528,51.0562,347898.64775831,0
+FTEC.US,D,20180126,000000,51.4296,51.8856,51.3152,51.8756,317067.13746865,0
+FTEC.US,D,20180129,000000,51.8108,51.8208,51.355,51.4574,372198.02436016,0
+FTEC.US,D,20180130,000000,51.0184,51.1996,50.7795,50.9528,458269.90986549,0
+FTEC.US,D,20180131,000000,51.2294,51.3808,50.9666,51.2564,352291.23896495,0
+FTEC.US,D,20180201,000000,51.0662,51.6138,51.0284,51.2294,334822.32662223,0
+FTEC.US,D,20180202,000000,50.7038,50.7138,49.769,49.8278,875338.0575279,0
+FTEC.US,D,20180205,000000,49.2354,50.1812,47.8347,47.8347,1610978.053756,0
+FTEC.US,D,20180206,000000,47.2115,49.1498,46.3822,49.101,1470652.1924324,0
+FTEC.US,D,20180207,000000,48.9776,49.4465,48.4967,48.5017,895895.7459878,0
+FTEC.US,D,20180208,000000,48.6551,48.8343,46.5355,46.5355,877925.59810607,0
+FTEC.US,D,20180209,000000,47.1836,47.9263,45.7262,47.5639,1272314.5954681,0
+FTEC.US,D,20180212,000000,48.1205,48.7655,47.7581,48.4818,819854.598143,0
+FTEC.US,D,20180213,000000,48.2259,48.7297,48.1205,48.6451,516434.32647209,0
+FTEC.US,D,20180214,000000,48.3843,49.6944,48.2359,49.6456,595898.74228675,0
+FTEC.US,D,20180215,000000,50.0926,50.5914,49.5211,50.5914,778166.66760149,0
+FTEC.US,D,20180216,000000,50.4281,50.9617,50.229,50.448,637100.50448982,0
+FTEC.US,D,20180220,000000,50.5615,50.9776,50.5615,50.5615,563320.44121081,0
+FTEC.US,D,20180221,000000,50.7696,51.2374,50.3206,50.3305,944853.0985651,0
+FTEC.US,D,20180222,000000,50.4948,50.7994,50.2091,50.3684,644213.22763966,0
+FTEC.US,D,20180223,000000,50.7327,51.3898,50.5814,51.3898,306588.40171111,0
+FTEC.US,D,20180226,000000,51.5988,52.1454,51.5052,52.1354,529418.23544466,0
+FTEC.US,D,20180227,000000,52.1832,52.4052,51.6686,51.6686,517190.69994078,0
+FTEC.US,D,20180228,000000,51.9054,52.1732,51.335,51.345,506963.08419278,0
+FTEC.US,D,20180301,000000,51.4296,51.6188,50.0737,50.5326,888568.0641098,0
+FTEC.US,D,20180302,000000,49.9612,51.1618,49.7591,51.0762,658379.40961709,0
+FTEC.US,D,20180305,000000,50.8094,51.7651,50.7038,51.5888,634302.02310366,0
+FTEC.US,D,20180306,000000,51.8656,51.9712,51.5052,51.793,355641.17989204,0
+FTEC.US,D,20180307,000000,51.4096,52.1594,51.1996,52.1066,467751.19694518,0
+FTEC.US,D,20180308,000000,52.2688,52.3923,52.01,52.2967,376317.39699644,0
+FTEC.US,D,20180309,000000,52.678,53.3291,52.6123,53.3291,520162.95637354,0
+FTEC.US,D,20180312,000000,53.5073,53.7183,53.3291,53.5272,565050.15583644,0
+FTEC.US,D,20180313,000000,53.7661,53.9383,52.6979,52.8602,563419.88473459,0
+FTEC.US,D,20180314,000000,53.134,53.1738,52.6024,52.898,383315.60942194,0
+FTEC.US,D,20180315,000000,52.908,53.2017,52.669,52.898,214046.66028034,0
+FTEC.US,D,20180316,000000,53.0145,53.1539,52.7825,52.8502,182252.85811416,0
+FTEC.US,D,20180319,000000,52.3913,52.5914,51.321,51.781,601588.11722258,0
+FTEC.US,D,20180320,000000,51.6456,51.998,51.542,51.8636,291079.22992274,0
+FTEC.US,D,20180321,000000,51.79,52.2648,51.4734,51.6258,302752.29244559,0
+FTEC.US,D,20180322,000000,51.0244,51.2912,50.223,50.223,481896.28484181,0
+FTEC.US,D,20180323,000000,50.233,50.4251,48.8741,48.8939,576902.01580607,0
+FTEC.US,D,20180326,000000,49.8766,50.7795,49.1996,50.7476,551656.41900831,0
+FTEC.US,D,20180327,000000,51.112,51.112,48.6351,49.0373,521887.64859897,0
+FTEC.US,D,20180328,000000,48.884,49.3041,48.2549,48.5217,599976.93124146,0
+FTEC.US,D,20180329,000000,48.8939,50.0776,48.5315,49.5799,314870.33962531,0
+FTEC.US,D,20180402,000000,49.3609,49.551,47.8337,48.3375,1088058.8041579,0
+FTEC.US,D,20180403,000000,48.7675,48.9397,48.0707,48.8053,388072.82688241,0
+FTEC.US,D,20180404,000000,47.8237,49.6097,47.7959,49.4743,614573.03067519,0
+FTEC.US,D,20180405,000000,49.9154,50.0378,49.3529,49.7163,271094.09508456,0
+FTEC.US,D,20180406,000000,49.1697,49.6187,48.2499,48.4818,620981.61331832,0
+FTEC.US,D,20180409,000000,48.8741,49.7621,48.7775,48.8053,700052.27295804,0
+FTEC.US,D,20180410,000000,49.6097,50.223,49.3569,50.0289,598133.71037153,0
+FTEC.US,D,20180411,000000,49.7252,50.2598,49.6824,49.8208,455319.75199357,0
+FTEC.US,D,20180412,000000,50.1553,50.6511,50.0677,50.452,296019.26275015,0
+FTEC.US,D,20180413,000000,50.7746,50.8044,50,50.2429,551883.43149693,0
+FTEC.US,D,20180416,000000,50.5664,50.7795,50.2558,50.5664,574068.37761856,0
+FTEC.US,D,20180417,000000,51.0144,51.777,50.8701,51.6258,773441.59350223,0
+FTEC.US,D,20180418,000000,51.567,51.7144,51.1588,51.549,495684.7823249,0
+FTEC.US,D,20180419,000000,51.2256,51.2256,50.7476,50.9577,610313.03083359,0
+FTEC.US,D,20180420,000000,50.8312,50.8332,50.0378,50.223,676465.0727032,0
+FTEC.US,D,20180423,000000,50.4122,50.5664,49.781,50,356084.15558885,0
+FTEC.US,D,20180424,000000,50.2598,50.3823,48.7018,49.0463,519834.49140108,0
+FTEC.US,D,20180425,000000,49.1219,49.1797,48.3553,48.9497,511448.08756292,0
+FTEC.US,D,20180426,000000,49.6287,50.1752,49.4843,49.99,585752.48942182,0
+FTEC.US,D,20180427,000000,50.4808,50.4808,49.5132,49.7909,316790.90545817,0
+FTEC.US,D,20180430,000000,49.9353,50.2658,49.4485,49.5898,584250.79176486,0
+FTEC.US,D,20180501,000000,49.4584,50.233,49.334,50.213,407197.12232793,0
+FTEC.US,D,20180502,000000,50.4908,50.7566,50.1464,50.223,432205.66183668,0
+FTEC.US,D,20180503,000000,50.0378,50.5276,49.5331,50.3444,533975.56137755,0
+FTEC.US,D,20180504,000000,50.1553,51.3868,50.0776,51.2912,606676.81309563,0
+FTEC.US,D,20180507,000000,51.5212,51.9562,51.4544,51.7432,563855.82907113,0
+FTEC.US,D,20180508,000000,51.7044,51.9413,51.4644,51.9134,655387.06358357,0
+FTEC.US,D,20180509,000000,52.0648,52.6302,51.9324,52.6202,712426.46254749,0
+FTEC.US,D,20180510,000000,52.8403,53.2813,52.7825,53.2614,661361.71085023,0
+FTEC.US,D,20180511,000000,53.1648,53.3201,52.9279,53.115,436105.05334462,0
+FTEC.US,D,20180514,000000,53.3201,53.5083,52.9846,53.0692,577756.82831849,0
+FTEC.US,D,20180515,000000,52.7178,52.7467,52.3046,52.5625,603019.50127689,0
+FTEC.US,D,20180516,000000,52.6392,52.9478,52.5336,52.8303,293913.87259028,0
+FTEC.US,D,20180517,000000,52.6392,53.0085,52.3445,52.5914,239251.07339652,0
+FTEC.US,D,20180518,000000,52.449,52.678,52.3445,52.4002,223897.59601406,0
+FTEC.US,D,20180521,000000,52.8602,53.115,52.5436,52.7915,283478.32947439,0
+FTEC.US,D,20180522,000000,53.0414,53.0961,52.5715,52.6491,323184.42090072,0
+FTEC.US,D,20180523,000000,52.2957,53.0782,52.248,53.0782,390093.84071908,0
+FTEC.US,D,20180524,000000,53.0882,53.125,52.4769,53.0324,353109.89019601,0
+FTEC.US,D,20180525,000000,53.0145,53.2027,52.8851,53.0235,315826.60462159,0
+FTEC.US,D,20180529,000000,52.8104,53.0324,52.3814,52.7278,895665.72005907,0
+FTEC.US,D,20180530,000000,53.0045,53.2126,52.8781,53.125,407231.27464923,0
+FTEC.US,D,20180531,000000,53.115,53.5183,53.0503,53.0882,599532.95106461,0
+FTEC.US,D,20180601,000000,53.4495,54.0737,53.4187,54.0737,463083.3782081,0
+FTEC.US,D,20180604,000000,54.2449,54.5905,54.1693,54.5615,527526.7995329,0
+FTEC.US,D,20180605,000000,54.7039,54.8851,54.5905,54.8303,479260.52922182,0
+FTEC.US,D,20180606,000000,54.8851,55.135,54.6263,55.135,491710.05481411,0
+FTEC.US,D,20180607,000000,55.1649,55.1649,54.1405,54.4749,466578.96874071,0
+FTEC.US,D,20180608,000000,54.1883,54.5815,54.0439,54.5227,280567.34632395,0
+FTEC.US,D,20180611,000000,54.5227,54.7219,54.3783,54.5615,362045.74461501,0
+FTEC.US,D,20180612,000000,54.6373,54.9439,54.5905,54.8951,247915.71820524,0
+FTEC.US,D,20180613,000000,54.9817,55.2863,54.7377,54.8204,437156.74394452,0
+FTEC.US,D,20180614,000000,55.0375,55.3341,54.9857,55.1847,335053.35703099,0
+FTEC.US,D,20180615,000000,55.0085,55.0185,54.5795,54.9807,380598.49091885,0
+FTEC.US,D,20180618,000000,54.6173,55.1261,54.4053,55.1071,344316.67194242,0
+FTEC.US,D,20180619,000000,54.3953,54.7417,53.9951,54.7417,425691.60878956,0
+FTEC.US,D,20180620,000000,54.8652,55.1847,54.8563,54.9239,324198.94573921,0
+FTEC.US,D,20180621,000000,55.0773,55.0971,54.3027,54.4531,355122.86819238,0
+FTEC.US,D,20180622,000000,54.5605,54.5695,53.9663,54.1573,257342.76336287,0
+FTEC.US,D,20180625,000000,53.7353,53.7353,52.4331,52.902,876039.18459449,0
+FTEC.US,D,20180626,000000,53.1001,53.5183,52.9428,53.1499,340197.29930614,0
+FTEC.US,D,20180627,000000,53.3351,53.5541,52.3375,52.3574,611664.05648483,0
+FTEC.US,D,20180628,000000,52.2509,53.1101,52.241,52.9219,421383.39390612,0
+FTEC.US,D,20180629,000000,53.1598,53.4197,52.9518,52.9617,660067.94056114,0
+FTEC.US,D,20180702,000000,52.5456,53.5043,52.3574,53.5043,756809.41303125,0
+FTEC.US,D,20180703,000000,53.6795,53.6994,52.8044,52.8642,402798.50424106,0
+FTEC.US,D,20180705,000000,53.1598,53.6497,53.0235,53.6397,433405.01100219,0
+FTEC.US,D,20180706,000000,53.6994,54.3675,53.5381,54.3127,435781.61077235,0
+FTEC.US,D,20180709,000000,54.5974,54.7417,54.2828,54.7417,372676.1568583,0
+FTEC.US,D,20180710,000000,54.8293,54.9996,54.7029,54.8463,354252.98847938,0
+FTEC.US,D,20180711,000000,54.4053,54.8373,54.1853,54.5795,611271.30478994,0
+FTEC.US,D,20180712,000000,54.8463,55.577,54.8293,55.5681,450973.36686868,0
+FTEC.US,D,20180713,000000,55.5681,55.6327,55.3013,55.4993,428312.29720899,0
+FTEC.US,D,20180716,000000,55.5193,55.6139,55.2216,55.3162,400212.97262297,0
+FTEC.US,D,20180717,000000,54.9429,55.8717,54.7219,55.797,439961.25221091,0
+FTEC.US,D,20180718,000000,55.797,55.8149,55.5183,55.7671,312384.251531,0
+FTEC.US,D,20180719,000000,55.6228,55.8239,55.4894,55.6139,318869.17465701,0
+FTEC.US,D,20180720,000000,55.797,55.9095,55.5382,55.6139,307380.93646118,0
+FTEC.US,D,20180723,000000,55.5581,55.8807,55.2117,55.8627,398578.68360097,0
+FTEC.US,D,20180724,000000,56.3715,56.5785,55.7473,55.9762,504457.91097773,0
+FTEC.US,D,20180725,000000,56.0549,56.8045,55.9862,56.8045,536287.87442527,0
+FTEC.US,D,20180726,000000,55.9384,56.2002,55.7671,56.035,702074.29127475,0
+FTEC.US,D,20180727,000000,56.1136,56.1236,54.5207,54.8563,806562.31379874,0
+FTEC.US,D,20180730,000000,54.8741,55.0185,53.4794,53.8398,803182.23847051,0
+FTEC.US,D,20180731,000000,53.9951,54.3675,53.6198,54.013,719588.40521919,0
+FTEC.US,D,20180801,000000,54.3764,54.7029,54.2241,54.5407,458091.1124187,0
+FTEC.US,D,20180802,000000,54.1096,55.3829,54.0439,55.3063,603705.56114291,0
+FTEC.US,D,20180803,000000,55.4117,55.4397,55.0375,55.4397,375692.61041273,0
+FTEC.US,D,20180806,000000,55.4397,55.8438,55.3351,55.8438,431173.05635751,0
+FTEC.US,D,20180807,000000,56.035,56.2829,55.797,56.0549,324679.08719742,0
+FTEC.US,D,20180808,000000,56.025,56.2928,55.8627,56.1813,311474.19261647,0
+FTEC.US,D,20180809,000000,56.2639,56.475,56.1813,56.245,240612.14384816,0
+FTEC.US,D,20180810,000000,55.8239,56.1037,55.6706,55.8627,339273.17767109,0
+FTEC.US,D,20180813,000000,55.9284,56.3515,55.7184,55.7572,317633.66421014,0
+FTEC.US,D,20180814,000000,55.9483,56.1624,55.6039,56.0837,272798.69770922,0
+FTEC.US,D,20180815,000000,55.7184,55.9384,55.0473,55.5193,440817.06920337,0
+FTEC.US,D,20180816,000000,55.9483,56.035,55.577,55.6607,242460.38711828,0
+FTEC.US,D,20180817,000000,55.4894,55.8807,55.2963,55.7671,270514.51010257,0
+FTEC.US,D,20180820,000000,55.9284,55.9284,55.4506,55.7383,261925.20129672,0
+FTEC.US,D,20180821,000000,55.8807,56.1913,55.7871,55.8239,272029.26600003,0
+FTEC.US,D,20180822,000000,55.6895,56.2261,55.6417,56.1524,284905.69560853,0
+FTEC.US,D,20180823,000000,56.0937,56.5895,56.0638,56.2639,266182.18769822,0
+FTEC.US,D,20180824,000000,56.4461,56.916,56.4461,56.916,686889.56653869,0
+FTEC.US,D,20180827,000000,57.2137,57.4676,57.0604,57.4048,681120.83767984,0
+FTEC.US,D,20180828,000000,57.5681,57.6636,57.3889,57.578,289657.89066882,0
+FTEC.US,D,20180829,000000,57.6248,58.1524,57.6248,58.1236,302834.65980871,0
+FTEC.US,D,20180830,000000,58.0102,58.3506,57.818,57.9702,347833.35655583,0
+FTEC.US,D,20180831,000000,57.9036,58.1764,57.8668,58.029,344322.69882265,0
+FTEC.US,D,20180904,000000,57.8856,57.9614,57.4516,57.9424,357322.67947584,0
+FTEC.US,D,20180905,000000,57.8568,57.8568,56.7149,57.0404,477083.82097924,0
+FTEC.US,D,20180906,000000,56.9926,57.0992,56.2002,56.6194,399763.97004594,0
+FTEC.US,D,20180907,000000,56.2639,56.9429,56.0061,56.4362,268293.60473831,0
+FTEC.US,D,20180910,000000,56.686,56.7149,56.3028,56.6293,262760.92868842,0
+FTEC.US,D,20180911,000000,56.4561,57.2236,56.3416,57.0892,246249.28582201,0
+FTEC.US,D,20180912,000000,56.9827,56.9827,56.2829,56.8503,280224.81863096,0
+FTEC.US,D,20180913,000000,57.1649,57.6636,57.0206,57.4327,262951.77989567,0
+FTEC.US,D,20180914,000000,57.5292,57.7512,57.2336,57.4904,270716.41059023,0
+FTEC.US,D,20180917,000000,57.3889,57.4904,56.5636,56.6194,335250.23511846,0
+FTEC.US,D,20180918,000000,56.5925,57.2624,56.5736,56.9628,225973.85625282,0
+FTEC.US,D,20180919,000000,56.9628,57.1848,56.4949,56.8224,233371.85173348,0
+FTEC.US,D,20180920,000000,57.156,57.5642,57.0106,57.4994,316012.43342864,0
+FTEC.US,D,20180921,000000,57.7024,57.7592,57.1748,57.2326,246968.4935293,0
+FTEC.US,D,20180924,000000,56.8772,57.5292,56.6562,57.4706,380801.39588655,0
+FTEC.US,D,20180925,000000,57.4706,57.6248,57.2804,57.578,287933.19844339,0
+FTEC.US,D,20180926,000000,57.6248,57.9334,57.3102,57.37,348023.20328303,0
+FTEC.US,D,20180927,000000,57.588,57.9534,57.5492,57.7522,328507.16062265,0
+FTEC.US,D,20180928,000000,57.6248,57.9812,57.5592,57.8578,512644.42328831,0
+FTEC.US,D,20181001,000000,58.1356,58.3178,57.7472,57.9136,429974.71167205,0
+FTEC.US,D,20181002,000000,57.8578,58.1734,57.6348,57.7812,573558.1017592,0
+FTEC.US,D,20181003,000000,58.03,58.2858,57.9484,58.0579,408183.52172535,0
+FTEC.US,D,20181004,000000,57.8378,57.8378,56.5367,56.9718,795933.91051553,0
+FTEC.US,D,20181005,000000,56.933,57.155,55.7144,56.2709,1048738.4330662,0
+FTEC.US,D,20181008,000000,55.9822,56.1923,54.9081,55.5731,1024732.3646355,0
+FTEC.US,D,20181009,000000,55.5043,56.0609,55.3968,55.6567,4582404.7860037,0
+FTEC.US,D,20181010,000000,55.3501,55.3501,52.9846,53.0732,1769139.4626363,0
+FTEC.US,D,20181011,000000,52.8234,53.7751,52.0538,52.4958,1413944.2718811,0
+FTEC.US,D,20181012,000000,53.8279,54.1972,52.9777,54.0349,892792.90715009,0
+FTEC.US,D,20181015,000000,53.8219,53.9085,53.1688,53.2962,534460.72523596,0
+FTEC.US,D,20181016,000000,53.9085,55.0813,53.8607,54.9081,802036.12674702,0
+FTEC.US,D,20181017,000000,55.0513,55.0513,54.2161,54.7547,526266.17708508,0
+FTEC.US,D,20181018,000000,54.5039,54.5039,53.2176,53.564,572863.00157283,0
+FTEC.US,D,20181019,000000,53.8507,54.3335,53.2076,53.4008,450689.0990179,0
+FTEC.US,D,20181022,000000,53.6208,54.1583,53.3251,53.7751,498685.16419873,0
+FTEC.US,D,20181023,000000,52.7477,53.8697,52.1962,53.6208,754106.3572487,0
+FTEC.US,D,20181024,000000,53.4744,53.5919,51.106,51.1628,989809.60715063,0
+FTEC.US,D,20181025,000000,51.8716,53.1688,51.8059,52.8711,622909.21051145,0
+FTEC.US,D,20181026,000000,51.4704,52.7566,50.9218,51.7402,1151472.6334437,0
+FTEC.US,D,20181029,000000,52.4012,52.8234,49.6755,50.7008,1126396.7937723,0
+FTEC.US,D,20181030,000000,50.5187,51.4894,50.2967,51.4505,1408185.5878227,0
+FTEC.US,D,20181031,000000,52.2878,53.2465,52.2878,52.8234,565030.06623568,0
+FTEC.US,D,20181101,000000,52.8811,53.4366,52.4212,53.4197,399810.17612769,0
+FTEC.US,D,20181102,000000,53.1688,53.4715,52.0936,52.4958,575087.92485724,0
+FTEC.US,D,20181105,000000,52.4868,52.4868,51.5928,52.239,431826.97286231,0
+FTEC.US,D,20181106,000000,52.2101,52.8632,52.1324,52.6024,1053278.6828385,0
+FTEC.US,D,20181107,000000,53.1977,54.1017,53.12,54.1017,656312.18969866,0
+FTEC.US,D,20181108,000000,53.8985,53.9981,53.5342,53.8607,363793.53988131,0
+FTEC.US,D,20181109,000000,53.345,53.355,52.3923,52.8711,295190.56671871,0
+FTEC.US,D,20181112,000000,52.4311,52.4331,50.9607,51.125,449900.58218798,0
+FTEC.US,D,20181113,000000,51.2484,52.017,51.0006,51.1448,608249.82883532,0
+FTEC.US,D,20181114,000000,51.6028,51.8288,50.4878,50.7108,2247746.0753532,0
+FTEC.US,D,20181115,000000,50.7108,52.0368,50.4669,51.8916,488621.27869694,0
+FTEC.US,D,20181116,000000,51.326,51.9682,51.1538,51.7312,334097.09203472,0
+FTEC.US,D,20181119,000000,51.4316,51.4953,49.5002,49.6356,702280.20968256,0
+FTEC.US,D,20181120,000000,48.2061,49.4266,48.0597,48.8382,723606.32537162,0
+FTEC.US,D,20181121,000000,49.4803,49.768,49.0871,49.3091,260890.58685746,0
+FTEC.US,D,20181123,000000,48.8481,49.3937,48.8382,48.8671,91570.409233927,0
+FTEC.US,D,20181126,000000,49.4714,50.0189,49.3649,49.999,279552.82148546,0
+FTEC.US,D,20181127,000000,49.6944,50.1732,49.4037,49.999,255800.88650438,0
+FTEC.US,D,20181128,000000,50.4032,51.6924,50.1354,51.6924,342967.65525124,0
+FTEC.US,D,20181129,000000,51.4992,51.768,51.0174,51.3818,304211.80194095,0
+FTEC.US,D,20181130,000000,51.4604,51.9014,51.1906,51.9014,397599.31556382,0
+FTEC.US,D,20181203,000000,53.1389,53.2365,52.4212,52.9976,837679.09641922,0
+FTEC.US,D,20181204,000000,52.6322,52.7387,50.8632,50.9418,552299.2862327,0
+FTEC.US,D,20181206,000000,49.8079,51.0762,49.4903,51.0762,633828.91300572,0
+FTEC.US,D,20181207,000000,50.8731,51.125,49.1169,49.329,444076.60692704,0
+FTEC.US,D,20181210,000000,49.1458,50.1543,48.8382,49.9721,705991.76342337,0
+FTEC.US,D,20181211,000000,50.7676,50.8253,49.6506,50.009,242001.33974086,0
+FTEC.US,D,20181212,000000,50.8174,51.2206,50.443,50.453,339823.63273197,0
+FTEC.US,D,20181213,000000,50.7506,50.9806,50.1921,50.453,282368.37903227,0
+FTEC.US,D,20181214,000000,49.8477,50.1284,49.2245,49.2802,316220.36079653,0
+FTEC.US,D,20181217,000000,49.0493,49.3569,47.7769,48.0995,671984.08725322,0
+FTEC.US,D,20181218,000000,48.5127,48.9238,48.1563,48.5127,750090.44605635,0
+FTEC.US,D,20181219,000000,48.5027,49.3479,47.1289,47.5977,703585.02925206,0
+FTEC.US,D,20181220,000000,47.4086,47.8307,45.4374,46.7058,4676316.6382065,0
+FTEC.US,D,20181221,000000,46.7645,47.1965,45.095,45.2901,935001.15835135,0
+FTEC.US,D,20181224,000000,44.864,45.3468,44.1024,44.1024,1108543.1655751,0
+FTEC.US,D,20181226,000000,44.4578,46.7446,44.1791,46.7446,810438.60226579,0
+FTEC.US,D,20181227,000000,46.1174,47.1408,45.318,47.1408,631507.55963765,0
+FTEC.US,D,20181228,000000,47.4295,47.8267,46.6301,47.0532,743964.12230394,0
+FTEC.US,D,20181231,000000,47.4962,47.7192,47.1408,47.4783,709777.64868699,0
+FTEC.US,D,20190102,000000,46.6679,47.8257,46.6002,47.5819,374652.97357329,0
+FTEC.US,D,20190103,000000,46.435,46.5903,45.1916,45.2114,442068.65133086,0
+FTEC.US,D,20190104,000000,46.0128,47.4245,45.8386,47.1965,404430.78430298,0
+FTEC.US,D,20190107,000000,47.2553,48.0467,47.1965,47.7281,350205.93840584,0
+FTEC.US,D,20190108,000000,48.2021,48.3553,47.5829,48.1921,432358.34280248,0
+FTEC.US,D,20190109,000000,48.4311,49.0293,48.3922,48.7785,280389.5533572,0
+FTEC.US,D,20190110,000000,48.4599,49.0393,48.2111,49.0293,199228.57075818,0
+FTEC.US,D,20190111,000000,48.7785,49.0194,48.6719,48.9995,128543.31047657,0
+FTEC.US,D,20190114,000000,48.5485,48.6639,48.3355,48.4799,277646.31837313,0
+FTEC.US,D,20190115,000000,48.5963,49.3001,48.5963,49.2045,163654.91020862,0
+FTEC.US,D,20190116,000000,49.2802,49.5739,49.2035,49.2802,229905.39112197,0
+FTEC.US,D,20190117,000000,49.1169,49.8975,49.0761,49.6277,306202.68137648,0
+FTEC.US,D,20190118,000000,50.0508,50.5147,49.8208,50.3783,395088.11546855,0
+FTEC.US,D,20190122,000000,50.0119,50.1294,49.1847,49.5112,360734.89816528,0
+FTEC.US,D,20190123,000000,49.771,50.1095,49.1587,49.6765,179591.99049323,0
+FTEC.US,D,20190124,000000,49.8308,50.2927,49.8308,50.1583,170070.524212,0
+FTEC.US,D,20190125,000000,50.5734,51.0642,50.4082,50.9577,340992.84749633,0
+FTEC.US,D,20190128,000000,50.236,50.3504,49.9174,50.3405,240967.72978165,0
+FTEC.US,D,20190129,000000,50.4181,50.4181,49.7332,49.8208,202805.52417388,0
+FTEC.US,D,20190130,000000,50.5346,51.3618,50.3206,51.2186,289108.44008797,0
+FTEC.US,D,20190131,000000,51.0842,51.6238,50.9577,51.345,237623.81573479,0
+FTEC.US,D,20190201,000000,51.355,51.9154,51.351,51.6725,210929.75872209,0
+FTEC.US,D,20190204,000000,51.769,52.5187,51.7602,52.5187,215865.77362935,0
+FTEC.US,D,20190205,000000,52.6641,53.0414,52.6222,52.9458,419620.53143924,0
+FTEC.US,D,20190206,000000,53.0035,53.2634,52.7895,53.115,228697.00163613,0
+FTEC.US,D,20190207,000000,52.6163,52.8582,52.0658,52.4042,204988.25929668,0
+FTEC.US,D,20190208,000000,51.9602,52.7467,51.9403,52.7338,214346.99981173,0
+FTEC.US,D,20190211,000000,52.9358,53.0742,52.674,52.7994,196825.85450702,0
+FTEC.US,D,20190212,000000,53.1748,53.5521,53.0961,53.5123,296974.52326639,0
+FTEC.US,D,20190213,000000,53.7641,53.9155,53.5222,53.5899,231834.99727517,0
+FTEC.US,D,20190214,000000,53.4625,53.8687,53.3321,53.6885,216858.199907,0
+FTEC.US,D,20190215,000000,54.1305,54.1494,53.8019,54.1305,231886.22575713,0
+FTEC.US,D,20190219,000000,54.0051,54.3257,53.9075,54.1683,808384.44058787,0
+FTEC.US,D,20190220,000000,54.2071,54.4431,53.9513,54.2071,196107.65127978,0
+FTEC.US,D,20190221,000000,54.1215,54.4182,53.9105,54.2361,163312.38251562,0
+FTEC.US,D,20190222,000000,54.4959,54.9339,54.4779,54.9309,194519.56833954,0
+FTEC.US,D,20190225,000000,55.3829,55.5869,55.1729,55.1917,432985.13834625,0
+FTEC.US,D,20190226,000000,55.0853,55.4406,55.0553,55.2783,174678.0741468,0
+FTEC.US,D,20190227,000000,55.1141,55.3162,54.7527,55.3063,161368.71364188,0
+FTEC.US,D,20190228,000000,55.1141,55.3063,54.9509,55.1141,181884.21394018,0
+FTEC.US,D,20190301,000000,55.5302,55.5879,55.0165,55.4705,197259.78988349,0
+FTEC.US,D,20190304,000000,55.6825,55.7661,54.5447,55.133,274666.02610007,0
+FTEC.US,D,20190305,000000,55.133,55.133,54.8195,54.9687,157029.35987726,0
+FTEC.US,D,20190306,000000,54.9409,54.9687,54.5457,54.6023,254041.03747761,0
+FTEC.US,D,20190307,000000,54.4679,54.5157,53.9473,54.1115,398695.20328539,0
+FTEC.US,D,20190308,000000,53.4525,54.1494,53.342,54.1305,302896.93757107,0
+FTEC.US,D,20190311,000000,54.3435,55.354,54.3435,55.3251,387504.29118084,0
+FTEC.US,D,20190312,000000,55.4605,55.807,55.2495,55.6149,493682.85360896,0
+FTEC.US,D,20190313,000000,55.8657,56.2888,55.8657,55.9523,262604.22980248,0
+FTEC.US,D,20190314,000000,56.0091,56.2311,55.8936,56.0589,167229.85466424,0
+FTEC.US,D,20190315,000000,56.2231,56.928,56.2132,56.687,213589.621863,0
+FTEC.US,D,20190318,000000,56.7159,57.0832,56.5457,56.9001,255021.40999481,0
+FTEC.US,D,20190319,000000,57.1609,57.2814,56.8622,57.0544,376915.06261911,0
+FTEC.US,D,20190320,000000,57.0056,57.3372,56.5098,56.8812,250538.41558473,0
+FTEC.US,D,20190321,000000,56.8622,58.3904,56.8424,58.273,373681.64137645,0
+FTEC.US,D,20190322,000000,58.0131,58.1962,56.7856,56.8055,557036.41409242,0
+FTEC.US,D,20190325,000000,56.5925,56.8951,56.1873,56.5636,310898.62555463,0
+FTEC.US,D,20190326,000000,57.0544,57.4028,56.6104,56.8901,179301.69576221,0
+FTEC.US,D,20190327,000000,57.0056,57.158,56.0091,56.5238,226424.86778993,0
+FTEC.US,D,20190328,000000,56.696,57.0056,56.4153,56.7956,165810.52437039,0
+FTEC.US,D,20190329,000000,57.2396,57.3859,57.0146,57.3372,257710.40305682,0
+FTEC.US,D,20190401,000000,57.9156,58.2052,57.596,58.1774,354468.95168757,0
+FTEC.US,D,20190402,000000,58.2052,58.4064,58.0032,58.3516,272275.36360937,0
+FTEC.US,D,20190403,000000,58.6791,59.1052,58.6014,58.8354,396323.62591542,0
+FTEC.US,D,20190404,000000,58.8354,58.931,58.1086,58.5258,281219.25386868,0
+FTEC.US,D,20190405,000000,58.697,58.8454,58.6114,58.7866,207510.50867237,0
+FTEC.US,D,20190408,000000,58.6791,59.0176,58.3516,59.0176,278875.80193977,0
+FTEC.US,D,20190409,000000,58.7568,58.9897,58.6304,58.7269,320164.95390617,0
+FTEC.US,D,20190410,000000,58.8165,59.2117,58.8006,59.1928,201359.07291901,0
+FTEC.US,D,20190411,000000,59.3182,59.3282,59.0465,59.164,349409.38573562,0
+FTEC.US,D,20190412,000000,59.4905,59.5801,59.2117,59.5801,223879.51537337,0
+FTEC.US,D,20190415,000000,59.59,59.7334,59.2774,59.5502,700546.47713679,0
+FTEC.US,D,20190416,000000,59.7832,59.9365,59.5701,59.8111,234032.79959855,0
+FTEC.US,D,20190417,000000,60.1605,60.1893,59.7732,60.0241,308141.32785002,0
+FTEC.US,D,20190418,000000,60.1117,60.1705,59.7145,60.1405,213949.22571664,0
+FTEC.US,D,20190422,000000,59.8987,60.3447,59.8977,60.3447,247582.23083258,0
+FTEC.US,D,20190423,000000,60.4492,61.0893,60.4303,61.0305,248053.33197045,0
+FTEC.US,D,20190424,000000,61.0595,61.3601,61.0057,61.0405,393986.20086675,0
+FTEC.US,D,20190425,000000,61.3701,61.4647,60.6633,61.0007,308602.38418752,0
+FTEC.US,D,20190426,000000,60.7229,60.8743,60.2182,60.8445,245614.45443793,0
+FTEC.US,D,20190429,000000,60.8643,61.0993,60.8445,60.9231,244870.13472969,0
+FTEC.US,D,20190430,000000,60.8833,61.0695,60.5169,61.0305,373747.93705896,0
+FTEC.US,D,20190501,000000,61.5413,61.6897,60.8075,60.8175,318318.71959613,0
+FTEC.US,D,20190502,000000,60.7598,61.1949,60.1405,60.5169,297088.02951069,0
+FTEC.US,D,20190503,000000,60.7697,61.1261,60.6583,61.1161,214606.15566156,0
+FTEC.US,D,20190506,000000,59.5801,60.7697,59.367,60.6633,346006.20736651,0
+FTEC.US,D,20190507,000000,59.9653,60.2093,58.8354,59.4248,504655.79354524,0
+FTEC.US,D,20190508,000000,59.1729,59.7234,59.0564,59.2506,421130.26493652,0
+FTEC.US,D,20190509,000000,58.5079,59.0365,57.8388,58.8932,412336.04220288,0
+FTEC.US,D,20190510,000000,58.5178,59.2914,57.6686,59.0465,397115.15618544,0
+FTEC.US,D,20190513,000000,57.4028,57.6966,56.5925,56.7458,670786.74704779,0
+FTEC.US,D,20190514,000000,57.0634,58.042,57.0345,57.7024,316858.20562072,0
+FTEC.US,D,20190515,000000,57.3172,58.4999,57.3072,58.3316,366822.04719621,0
+FTEC.US,D,20190516,000000,58.3715,59.2894,58.3208,58.8932,235717.31262246,0
+FTEC.US,D,20190517,000000,58.3128,59.1251,58.273,58.3715,257893.21842375,0
+FTEC.US,D,20190520,000000,57.4128,57.7622,57.0634,57.3072,334940.85526672,0
+FTEC.US,D,20190521,000000,57.9254,58.2232,57.8588,58.032,232655.65746631,0
+FTEC.US,D,20190522,000000,57.6826,58.0688,57.6826,57.7424,152253.05729606,0
+FTEC.US,D,20190523,000000,57.0146,57.0444,56.3038,56.696,426621.75730485,0
+FTEC.US,D,20190524,000000,56.9966,57.2744,56.687,56.7259,161373.73604207,0
+FTEC.US,D,20190528,000000,56.92,57.2584,56.5636,56.5636,494979.63733816,0
+FTEC.US,D,20190529,000000,56.1873,56.484,55.8558,56.1674,253120.93376271,0
+FTEC.US,D,20190530,000000,56.3197,56.6303,56.1574,56.4939,152592.57154894,0
+FTEC.US,D,20190531,000000,55.808,56.1056,55.5571,55.6228,311803.66206896,0
+FTEC.US,D,20190603,000000,55.6815,55.9275,54.2301,54.5695,639635.81210601,0
+FTEC.US,D,20190604,000000,55.2753,56.4143,55.0135,56.4043,453297.73367686,0
+FTEC.US,D,20190605,000000,57.0733,57.2216,56.4441,57.142,268269.4972174,0
+FTEC.US,D,20190606,000000,57.2684,57.8588,56.9867,57.7622,235376.79388954,0
+FTEC.US,D,20190607,000000,58.022,59.0763,57.9832,58.7568,441202.78953801,0
+FTEC.US,D,20190610,000000,59.2406,60.0071,59.2117,59.4417,449544.99625449,0
+FTEC.US,D,20190611,000000,60.043,60.0848,59.0276,59.3382,483735.48779158,0
+FTEC.US,D,20190612,000000,59.145,59.2306,58.8932,59.0365,196917.26219049,0
+FTEC.US,D,20190613,000000,59.2605,59.4198,59.0614,59.2406,289018.03688455,0
+FTEC.US,D,20190614,000000,58.7767,58.9021,58.5079,58.717,216228.39092311,0
+FTEC.US,D,20190617,000000,58.7667,59.0813,58.6712,58.8264,166233.41046644,0
+FTEC.US,D,20190618,000000,59.386,60.1505,59.2506,59.7832,396976.53794019,0
+FTEC.US,D,20190619,000000,59.9653,60.2371,59.5502,60.1117,313649.896379,0
+FTEC.US,D,20190620,000000,61.0107,61.1609,60.4403,60.9331,265155.60909927,0
+FTEC.US,D,20190621,000000,60.7787,61.1171,60.6035,60.6135,154101.30056618,0
+FTEC.US,D,20190624,000000,60.7319,60.8225,60.5547,60.5547,148987.49269217,0
+FTEC.US,D,20190625,000000,60.5547,60.6135,59.4337,59.4666,291005.90287996,0
+FTEC.US,D,20190626,000000,60.04,60.5358,60.04,60.0888,156022.87087907,0
+FTEC.US,D,20190627,000000,60.3029,60.487,60.1784,60.3227,178240.96484197,0
+FTEC.US,D,20190628,000000,60.4959,60.5816,60.1883,60.4183,129833.06284551,0
+FTEC.US,D,20190701,000000,61.7315,61.8061,61.0893,61.3511,431541.70053149,0
+FTEC.US,D,20190702,000000,61.2934,61.5333,61.1571,61.5333,183025.30326347,0
+FTEC.US,D,20190703,000000,61.6429,61.9455,61.5233,61.9405,169463.81826899,0
+FTEC.US,D,20190705,000000,61.5433,61.9604,61.2457,61.8539,218135.89851547,0
+FTEC.US,D,20190708,000000,61.4079,61.4477,61.1819,61.3879,201237.53083439,0
+FTEC.US,D,20190709,000000,61.1171,61.7215,61.1073,61.6528,176400.75741216,0
+FTEC.US,D,20190710,000000,62.0092,62.4861,61.9216,62.1077,208200.58645856,0
+FTEC.US,D,20190711,000000,62.282,62.5488,62.1277,62.3307,329371.01345543,0
+FTEC.US,D,20190712,000000,62.503,62.8245,62.4283,62.8066,200293.31959857,0
+FTEC.US,D,20190715,000000,62.9709,63.0386,62.8265,62.9808,165197.79154715,0
+FTEC.US,D,20190716,000000,62.9331,62.9709,62.3297,62.4671,226653.88923862,0
+FTEC.US,D,20190717,000000,62.494,62.6882,62.3208,62.3208,155955.57071653,0
+FTEC.US,D,20190718,000000,62.2332,62.8265,62.1645,62.7379,162767.95433497,0
+FTEC.US,D,20190719,000000,63.2327,63.2616,62.3606,62.3606,248742.4052766,0
+FTEC.US,D,20190722,000000,62.6005,63.2228,62.6005,63.0655,180636.64973285,0
+FTEC.US,D,20190723,000000,63.4468,63.4686,62.948,63.397,229211.29541564,0
+FTEC.US,D,20190724,000000,63.3592,64.058,63.3592,64.058,155707.46414711,0
+FTEC.US,D,20190725,000000,63.8828,63.9505,63.4448,63.5732,254173.62884264,0
+FTEC.US,D,20190726,000000,63.834,64.0908,63.8052,64.0102,194340.77089275,0
+FTEC.US,D,20190729,000000,64.0292,64.064,63.3592,63.8828,218173.06427688,0
+FTEC.US,D,20190730,000000,63.4169,63.7772,63.3094,63.4956,163122.53578842,0
+FTEC.US,D,20190731,000000,63.8639,63.9206,61.9803,62.6005,498047.31937454,0
+FTEC.US,D,20190801,000000,62.728,63.9904,61.9604,62.2909,527549.90257378,0
+FTEC.US,D,20190802,000000,61.7703,61.7703,60.6333,61.0793,551337.99883624,0
+FTEC.US,D,20190805,000000,59.5363,59.8369,58.0998,58.5866,980532.22951867,0
+FTEC.US,D,20190806,000000,59.3332,59.6926,58.8384,59.4865,422111.64193375,0
+FTEC.US,D,20190807,000000,58.7796,59.9922,58.5188,59.828,441546.32171104,0
+FTEC.US,D,20190808,000000,60.3227,61.3979,60.2163,61.3979,434983.04914205,0
+FTEC.US,D,20190809,000000,61.0495,61.1471,60.2351,60.6333,341676.89840228,0
+FTEC.US,D,20190812,000000,60.264,60.4004,59.6348,59.8767,198845.86386366,0
+FTEC.US,D,20190813,000000,59.8081,61.5035,59.7294,61.2545,679844.1435514,0
+FTEC.US,D,20190814,000000,60.1485,60.3625,59.2356,59.4198,699995.01759587,0
+FTEC.US,D,20190815,000000,59.4666,59.5562,58.7996,59.2944,291947.10067567,0
+FTEC.US,D,20190816,000000,59.8668,60.5159,59.8668,60.3705,257817.8824209,0
+FTEC.US,D,20190819,000000,61.2257,61.4557,60.9629,61.2057,378429.81851658,0
+FTEC.US,D,20190820,000000,61.1571,61.4467,60.8932,60.9331,238281.75015975,0
+FTEC.US,D,20190821,000000,61.5632,61.8539,61.4377,61.6817,190814.04147895,0
+FTEC.US,D,20190822,000000,61.8449,61.9604,61.0117,61.5333,205305.67498872,0
+FTEC.US,D,20190823,000000,61.2257,61.7743,59.381,59.606,501107.97005065,0
+FTEC.US,D,20190826,000000,60.3327,60.4173,59.8469,60.2929,241919.97685778,0
+FTEC.US,D,20190827,000000,60.7409,60.8265,59.8668,60.1873,212061.80772504,0
+FTEC.US,D,20190828,000000,59.8957,60.2829,59.4586,60.2351,155547.75182105,0
+FTEC.US,D,20190829,000000,61.0207,61.4427,60.7499,61.2545,269728.00223274,0
+FTEC.US,D,20190830,000000,61.6617,61.7335,60.8265,61.1859,223791.12113001,0
+FTEC.US,D,20190903,000000,60.7409,60.9719,60.2541,60.5059,265204.82862114,0
+FTEC.US,D,20190904,000000,61.0993,61.5035,61.0823,61.4835,146326.62507122,0
+FTEC.US,D,20190905,000000,62.2909,62.9908,62.272,62.7578,296622.95525305,0
+FTEC.US,D,20190906,000000,62.8743,62.9331,62.5428,62.6404,249450.56370346,0
+FTEC.US,D,20190909,000000,62.9808,62.9808,61.826,62.2043,231381.97677799,0
+FTEC.US,D,20190910,000000,61.8449,61.8639,61.1471,61.8639,226464.04251142,0
+FTEC.US,D,20190911,000000,62.1077,62.5528,61.9315,62.5528,174441.0168578,0
+FTEC.US,D,20190912,000000,62.9231,63.3392,62.6005,62.8454,370546.65917751,0
+FTEC.US,D,20190913,000000,62.7479,62.7479,62.3208,62.3995,171399.45130242,0
+FTEC.US,D,20190916,000000,61.9117,62.4542,61.8738,62.3407,176761.36574584,0
+FTEC.US,D,20190917,000000,62.3507,62.5627,62.2332,62.5428,127786.93700788,0
+FTEC.US,D,20190918,000000,62.494,62.5966,61.7513,62.5428,186653.48516111,0
+FTEC.US,D,20190919,000000,62.7379,63.2327,62.5956,62.6692,260072.94010644,0
+FTEC.US,D,20190920,000000,62.8942,62.8942,61.8041,62.0371,246010.21957294,0
+FTEC.US,D,20190923,000000,62.0072,62.3517,61.8419,62.1555,149201.44694029,0
+FTEC.US,D,20190924,000000,62.5329,62.7778,61.2417,61.5005,332393.49389009,0
+FTEC.US,D,20190925,000000,61.4039,62.3795,60.8305,62.2033,180581.40333076,0
+FTEC.US,D,20190926,000000,62.1745,62.4592,61.8141,62.2223,107823.90073054,0
+FTEC.US,D,20190927,000000,62.3885,62.3885,60.9081,61.3571,214088.84844194,0
+FTEC.US,D,20190930,000000,61.61,62.1605,61.4337,62.0371,238356.08168257,0
+FTEC.US,D,20191001,000000,62.3099,62.7031,61.3939,61.4716,251716.67066943,0
+FTEC.US,D,20191002,000000,61.0545,61.0545,59.8787,60.2959,331192.13576451,0
+FTEC.US,D,20191003,000000,60.3158,61.1231,59.5791,61.1231,441613.62187359,0
+FTEC.US,D,20191004,000000,61.4805,62.2033,61.4805,62.1356,162662.48393097,0
+FTEC.US,D,20191007,000000,61.9783,62.4074,61.8619,61.9385,152777.39587595,0
+FTEC.US,D,20191008,000000,61.5105,61.7673,60.7349,60.7349,224304.41042949,0
+FTEC.US,D,20191009,000000,61.3571,61.8241,61.2695,61.6001,172942.33264095,0
+FTEC.US,D,20191010,000000,61.5901,62.2223,61.4915,61.9385,202433.86655978,0
+FTEC.US,D,20191011,000000,62.728,63.4288,62.6005,62.8654,422718.34787677,0
+FTEC.US,D,20191014,000000,62.8654,63.0864,62.8076,62.8464,221470.77224199,0
+FTEC.US,D,20191015,000000,63.1162,63.6797,63.0844,63.5463,176674.98046256,0
+FTEC.US,D,20191016,000000,63.1262,63.1262,62.728,62.9719,130791.33680186,0
+FTEC.US,D,20191017,000000,63.2546,63.3532,62.6005,62.9042,166536.76343794,0
+FTEC.US,D,20191018,000000,62.8464,62.8693,61.7941,62.2133,164413.29263739,0
+FTEC.US,D,20191021,000000,62.6005,62.9141,62.4074,62.8753,209550.60762977,0
+FTEC.US,D,20191022,000000,63.0396,63.2148,62.0072,62.047,139174.7271999,0
+FTEC.US,D,20191023,000000,61.8529,62.1655,61.7185,62.1057,126364.59327392,0
+FTEC.US,D,20191024,000000,62.7479,63.0674,62.6005,63.0396,200547.45304822,0
+FTEC.US,D,20191025,000000,63.0396,63.837,63.0296,63.7982,183053.42870454,0
+FTEC.US,D,20191028,000000,64.2164,64.5956,64.2064,64.5368,287065.32769046,0
+FTEC.US,D,20191029,000000,64.519,64.6126,64.0242,64.042,223391.33807485,0
+FTEC.US,D,20191030,000000,64.2262,64.499,63.8181,64.4502,146206.08746665,0
+FTEC.US,D,20191031,000000,64.529,64.5468,63.9644,64.3338,340136.02602382,0
+FTEC.US,D,20191101,000000,64.6454,65.18,64.489,65.18,263276.22694797,0
+FTEC.US,D,20191104,000000,65.7256,65.7644,65.393,65.5284,273906.63919126,0
+FTEC.US,D,20191105,000000,65.7256,65.7256,65.2397,65.4617,318472.40504196,0
+FTEC.US,D,20191106,000000,65.4617,65.4906,65.0744,65.413,645012.79374999,0
+FTEC.US,D,20191107,000000,65.843,66.2661,65.7156,65.9077,341144.52398208,0
+FTEC.US,D,20191108,000000,65.7355,66.2701,65.4717,66.2701,241482.02356116,0
+FTEC.US,D,20191111,000000,65.9366,66.4045,65.7942,66.3388,206580.36015708,0
+FTEC.US,D,20191112,000000,66.4344,66.7759,66.299,66.5409,190540.82290859,0
+FTEC.US,D,20191113,000000,66.3776,66.7221,66.2801,66.6982,200148.67447309,0
+FTEC.US,D,20191114,000000,66.4433,66.6385,66.2701,66.5997,171137.28201247,0
+FTEC.US,D,20191115,000000,67.0167,67.1641,66.8704,67.1641,251057.73176444,0
+FTEC.US,D,20191118,000000,67.1641,67.4459,66.8943,67.3313,261673.07680716,0
+FTEC.US,D,20191119,000000,67.5823,67.7187,67.2637,67.5435,190641.2709124,0
+FTEC.US,D,20191120,000000,67.4159,67.6111,66.6484,67.1939,317838.57813791,0
+FTEC.US,D,20191121,000000,67.1243,67.1243,66.7002,66.8256,155103.77164421,0
+FTEC.US,D,20191122,000000,67.0367,67.1343,66.5299,66.8157,157168.98260256,0
+FTEC.US,D,20191125,000000,67.0954,67.7963,66.9311,67.7575,248909.14896293,0
+FTEC.US,D,20191126,000000,67.8461,67.9973,67.7375,67.8261,197508.90093294,0
+FTEC.US,D,20191127,000000,68.0411,68.2323,67.8739,68.2045,266758.75924009,0
+FTEC.US,D,20191129,000000,68.0701,68.1597,67.9237,67.9924,87534.408440812,0
+FTEC.US,D,20191202,000000,68.0701,68.0701,66.7171,67.0068,331242.35976642,0
+FTEC.US,D,20191203,000000,65.853,66.4633,65.617,66.4344,325665.48659484,0
+FTEC.US,D,20191204,000000,66.8455,66.9013,66.5937,66.6385,180935.98478421,0
+FTEC.US,D,20191205,000000,66.9013,66.9491,66.5897,66.8943,145882.64489438,0
+FTEC.US,D,20191206,000000,67.4159,67.6409,67.3223,67.6011,330864.67527209,0
+FTEC.US,D,20191209,000000,67.5135,67.6609,67.2239,67.2637,202304.28863487,0
+FTEC.US,D,20191210,000000,67.3493,67.5533,67.1043,67.2637,176466.04861464,0
+FTEC.US,D,20191211,000000,67.4159,67.7087,67.2815,67.6311,166446.36023451,0
+FTEC.US,D,20191212,000000,67.5235,68.4205,67.3691,68.3319,252284.20189096,0
+FTEC.US,D,20191213,000000,68.3518,68.9441,68.1447,68.7988,346543.6041869,0
+FTEC.US,D,20191216,000000,69.2946,69.655,69.2946,69.3822,307481.38446499,0
+FTEC.US,D,20191217,000000,69.5285,69.5285,69.1502,69.2946,202372.59327745,0
+FTEC.US,D,20191218,000000,69.3622,69.5196,69.2269,69.2946,204342.37863218,0
+FTEC.US,D,20191219,000000,69.3045,69.7515,69.3045,69.7226,176537.36669734,0
+FTEC.US,D,20191220,000000,70.1418,70.2204,69.9884,70.1508,295030.85439265,0
+FTEC.US,D,20191223,000000,70.3876,70.5121,70.2404,70.3777,323867.46732663,0
+FTEC.US,D,20191224,000000,70.4554,70.4752,70.1906,70.3777,173558.07890431,0
+FTEC.US,D,20191226,000000,70.531,70.9134,70.4752,70.9134,171483.82762562,0
+FTEC.US,D,20191227,000000,71.1752,71.1752,70.6932,70.8556,239708.11181386,0
+FTEC.US,D,20191230,000000,70.8556,70.8656,69.869,70.4654,388298.83489098,0
+FTEC.US,D,20191231,000000,70.2005,70.7182,70.094,70.6982,314000.45991231,0
+FTEC.US,D,20200102,000000,71.3135,71.9756,71.1274,71.9756,678039.09292292,0
+FTEC.US,D,20200103,000000,71.0188,71.6838,70.8168,71.2846,513928.148777,0
+FTEC.US,D,20200106,000000,70.5598,71.4698,70.4056,71.43,735721.35911122,0
+FTEC.US,D,20200107,000000,71.5266,71.7316,71.3046,71.4011,417676.86256551,0
+FTEC.US,D,20200108,000000,71.44,72.4823,71.3942,72.1707,395957.99518155,0
+FTEC.US,D,20200109,000000,72.8058,73.0099,72.4644,72.99,490953.68134542,0
+FTEC.US,D,20200110,000000,73.2837,73.3803,72.7073,72.8556,522171.91644975,0
+FTEC.US,D,20200113,000000,73.1861,73.8481,73.1363,73.8481,466365.01449259,0
+FTEC.US,D,20200114,000000,73.8879,73.9287,73.3514,73.4489,454001.87418357,0
+FTEC.US,D,20200115,000000,73.4987,73.8879,73.2837,73.4788,447721.86498533,0
+FTEC.US,D,20200116,000000,73.9855,74.5122,73.8979,74.5122,443639.65811046,0
+FTEC.US,D,20200117,000000,74.8537,74.9691,74.4235,74.9303,519542.18770998,0
+FTEC.US,D,20200121,000000,74.7461,75.2638,74.6197,74.8537,513372.67131594,0
+FTEC.US,D,20200122,000000,75.3713,75.6431,75.0587,75.1374,527398.22608803,0
+FTEC.US,D,20200123,000000,75.2539,75.4968,74.8636,75.4868,327551.90010641,0
+FTEC.US,D,20200124,000000,76.0543,76.1887,74.8149,75.1473,543455.8439772,0
+FTEC.US,D,20200127,000000,73.3603,73.8661,72.9323,73.3603,898941.32946334,0
+FTEC.US,D,20200128,000000,73.9467,74.8925,73.7605,74.7272,418292.60882886,0
+FTEC.US,D,20200129,000000,75.3315,75.3415,74.5759,74.8248,471075.02139128,0
+FTEC.US,D,20200130,000000,74.6695,75.4291,74.3171,75.3514,374601.74509135,0
+FTEC.US,D,20200131,000000,75.0289,75.0985,73.0786,73.3215,771054.94893168,0
+FTEC.US,D,20200203,000000,73.4091,74.4097,73.3514,74.2573,483217.17609192,0
+FTEC.US,D,20200204,000000,75.5266,76.334,75.3514,76.2384,494130.85170595,0
+FTEC.US,D,20200205,000000,77.4282,77.4282,76.0254,76.5998,664841.22970223,0
+FTEC.US,D,20200206,000000,76.8826,77.2042,76.5122,77.2042,371864.53698751,0
+FTEC.US,D,20200207,000000,76.8636,77.0876,76.2982,76.4923,473833.32357592,0
+FTEC.US,D,20200210,000000,76.0921,77.468,76.0194,77.468,414725.70021355,0
+FTEC.US,D,20200211,000000,78.1011,78.1788,77.0578,77.2638,449213.51784192,0
+FTEC.US,D,20200212,000000,77.7706,78.131,77.438,78.111,326546.41558826,0
+FTEC.US,D,20200213,000000,77.5655,78.335,77.4182,77.9746,359729.41364714,0
+FTEC.US,D,20200214,000000,78.1509,78.4227,77.913,78.2883,286151.25085579,0
+FTEC.US,D,20200218,000000,77.7118,78.0961,77.5456,77.9846,432663.70473406,0
+FTEC.US,D,20200219,000000,78.4525,78.9991,78.4137,78.8537,348910.15915668,0
+FTEC.US,D,20200220,000000,78.7661,78.9294,76.989,78.131,527896.44818693,0
+FTEC.US,D,20200221,000000,77.682,77.7895,75.888,76.3848,692089.75969597,0
+FTEC.US,D,20200224,000000,72.7272,74.2175,71.9367,73.215,1645596.4537894,0
+FTEC.US,D,20200225,000000,73.8481,74.1419,70.6096,70.9134,1498005.1883502,0
+FTEC.US,D,20200226,000000,71.1074,72.6685,70.6226,71.0786,937786.58149702,0
+FTEC.US,D,20200227,000000,68.7261,70.299,67.3921,67.4299,1547949.9448049,0
+FTEC.US,D,20200228,000000,64.7778,68.4404,64.4851,68.0362,1607925.4389202,0
+FTEC.US,D,20200302,000000,68.9909,71.5654,67.7913,71.5654,1214523.8454357,0
+FTEC.US,D,20200303,000000,71.9457,72.4146,68.2104,68.8854,1198563.6621101,0
+FTEC.US,D,20200304,000000,70.4255,71.7804,69.4887,71.7605,554705.01592397,0
+FTEC.US,D,20200305,000000,69.8988,71.195,69.0905,69.5474,669677.80108572,0
+FTEC.US,D,20200306,000000,67.3055,68.4453,66.1915,67.9675,1018909.3938545,0
+FTEC.US,D,20200309,000000,62.7489,65.4896,62.4273,62.7788,1631761.7502245,0
+FTEC.US,D,20200310,000000,65.3044,66.7779,63.0127,66.7779,819596.44677322,0
+FTEC.US,D,20200311,000000,64.9032,65.3532,62.6215,63.5493,666078.74910918,0
+FTEC.US,D,20200312,000000,58.7786,62.1028,56.5755,57.0614,1718558.8703174,0
+FTEC.US,D,20200313,000000,60.7011,63.6648,57.804,63.5891,1266254.5673982,0
+FTEC.US,D,20200316,000000,56.1664,59.8031,54.7209,54.7905,1227991.9137866,0
+FTEC.US,D,20200317,000000,56.1465,59.2276,54.3027,58.3506,1620439.251235,0
+FTEC.US,D,20200318,000000,54.8671,57.2276,53.0294,56.3973,1096541.6380798,0
+FTEC.US,D,20200319,000000,55.5113,58.3705,54.1573,56.5058,1089312.3952455,0
+FTEC.US,D,20200320,000000,57.8698,58.487,54.0787,54.2131,801491.69856637,0
+FTEC.US,D,20200323,000000,53.9673,55.0653,51.9472,53.7034,1103162.1660109,0
+FTEC.US,D,20200324,000000,56.9956,59.2705,56.8493,59.2705,959261.36023172,0
+FTEC.US,D,20200325,000000,59.8877,62.0231,58.1426,59.2705,1068424.2328531,0
+FTEC.US,D,20200326,000000,59.9255,63.0934,59.9255,62.9171,1039790.5248868,0
+FTEC.US,D,20200327,000000,61.2217,62.1127,60.0818,60.1923,875768.97946424,0
+FTEC.US,D,20200330,000000,60.6523,62.6513,60.6523,62.5229,648777.58493282,0
+FTEC.US,D,20200331,000000,62.4562,63.4856,61.0335,61.4447,882322.20723286,0
+FTEC.US,D,20200401,000000,59.3003,60.4452,57.9862,58.477,697273.88117264,0
+FTEC.US,D,20200402,000000,58.1724,59.7404,57.9176,59.6527,486811.20566826,0
+FTEC.US,D,20200403,000000,59.3491,59.9843,57.9274,58.5546,302949.17053305,0
+FTEC.US,D,20200406,000000,61.0237,64.0342,60.8573,63.611,1001361.1275889,0
+FTEC.US,D,20200407,000000,66.0531,66.0531,63.1112,63.1501,957153.96111177,0
+FTEC.US,D,20200408,000000,63.9953,65.2308,63.4398,65.0227,410159.33396031,0
+FTEC.US,D,20200409,000000,65.8858,66.2193,64.6414,65.1212,824688.15608639,0
+FTEC.US,D,20200413,000000,64.9152,65.2796,63.8968,65.2407,464379.15745726,0
+FTEC.US,D,20200414,000000,66.8575,67.9845,66.4732,67.9157,1260026.7911619,0
+FTEC.US,D,20200415,000000,66.5807,66.9152,65.9047,66.4633,546756.56538243,0
+FTEC.US,D,20200416,000000,67.2597,67.3373,66.1387,67.1004,458409.53259079,0
+FTEC.US,D,20200417,000000,68.4155,68.4255,67.1999,68.1297,688471.6225987,0
+FTEC.US,D,20200420,000000,67.3283,68.1487,67.0855,67.0905,595896.73332667,0
+FTEC.US,D,20200421,000000,66.3289,66.3328,63.9256,64.3368,772012.218408,0
+FTEC.US,D,20200422,000000,65.9047,67.0815,65.631,66.6902,331644.15178166,0
+FTEC.US,D,20200423,000000,66.9531,67.6797,66.299,66.3687,378972.23773715,0
+FTEC.US,D,20200424,000000,66.7002,67.7295,66.2323,67.7295,277418.30140448,0
+FTEC.US,D,20200427,000000,68.3567,68.6116,68.0233,68.4354,728538.32235872,0
+FTEC.US,D,20200428,000000,69.4041,69.4827,67.5425,67.6399,489723.19329874,0
+FTEC.US,D,20200429,000000,69.1223,70.7082,68.8963,70.5022,672283.42230457,0
+FTEC.US,D,20200430,000000,70.6494,70.6784,69.5833,70.082,495302.07543039,0
+FTEC.US,D,20200501,000000,68.4743,69.2966,67.7723,67.9745,506293.09600735,0
+FTEC.US,D,20200504,000000,67.6399,68.9153,67.3483,68.9153,322402.93543107,0
+FTEC.US,D,20200505,000000,69.6898,70.7878,69.649,69.8948,510999.08498589,0
+FTEC.US,D,20200506,000000,70.55,71.1492,70.1198,70.4544,317231.87219489,0
+FTEC.US,D,20200507,000000,71.5504,72.1,71.434,71.7764,540306.79905774,0
+FTEC.US,D,20200508,000000,72.5012,72.8954,71.9925,72.8755,522831.85983479,0
+FTEC.US,D,20200511,000000,72.4046,73.7317,72.1687,73.3155,440405.23238776,0
+FTEC.US,D,20200512,000000,73.6191,73.8043,71.7266,71.7266,662901.57874865,0
+FTEC.US,D,20200513,000000,71.7665,72.312,69.5325,70.4832,784644.55936724,0
+FTEC.US,D,20200514,000000,69.8072,71.3076,69.0626,71.3076,389334.45381026,0
+FTEC.US,D,20200515,000000,70.2184,71.6988,70.101,71.6888,257033.38351114,0
+FTEC.US,D,20200518,000000,73.1593,73.8541,72.9233,73.4131,503979.77847959,0
+FTEC.US,D,20200519,000000,73.5525,74.4057,73.2667,73.2767,361003.09433545,0
+FTEC.US,D,20200520,000000,74.2453,75.0508,74.2453,74.9124,352814.57306481,0
+FTEC.US,D,20200521,000000,74.8745,75.0995,73.8263,73.9627,359434.09651593,0
+FTEC.US,D,20200522,000000,73.8839,74.3837,73.5525,74.3051,274486.22417324,0
+FTEC.US,D,20200526,000000,75.8343,75.9627,74.2852,74.3251,507189.09220135,0
+FTEC.US,D,20200527,000000,74.4225,74.8059,72.6973,74.8059,593729.06540443,0
+FTEC.US,D,20200528,000000,74.5899,76.0224,74.4425,74.6795,442163.07245444,0
+FTEC.US,D,20200529,000000,74.7959,75.7725,74.3101,75.5008,743406.63588279,0
+FTEC.US,D,20200601,000000,75.3445,75.9846,75.0807,75.7755,438771.94784579,0
+FTEC.US,D,20200602,000000,75.9926,76.4624,75.2329,76.4624,304966.16644957,0
+FTEC.US,D,20200603,000000,76.8348,77.442,76.554,77.1782,440086.81221567,0
+FTEC.US,D,20200604,000000,76.9034,77.3425,76.0423,76.4724,389519.27813728,0
+FTEC.US,D,20200605,000000,77.1294,78.5431,76.8786,78.344,538254.64633989,0
+FTEC.US,D,20200608,000000,78.2763,78.8448,77.5934,78.8448,597667.63163386,0
+FTEC.US,D,20200609,000000,78.4127,79.4043,78.2464,79.0399,624020.1654336,0
+FTEC.US,D,20200610,000000,79.5595,80.7453,79.4162,80.1877,482672.74791126,0
+FTEC.US,D,20200611,000000,78.5302,78.8348,75.5207,75.5704,981907.36269084,0
+FTEC.US,D,20200612,000000,77.7855,78.0105,75.1881,76.57,653360.02286667,0
+FTEC.US,D,20200615,000000,75.0109,77.7268,74.9223,77.3932,630163.56534666,0
+FTEC.US,D,20200616,000000,79.3923,79.7557,77.9,79.1584,463548.45246574,0
+FTEC.US,D,20200617,000000,79.5994,79.8125,78.9304,79.1096,371249.79520418,0
+FTEC.US,D,20200618,000000,78.9204,79.5387,78.8547,79.4501,240633.23792896,0
+FTEC.US,D,20200619,000000,80.4825,80.5123,78.5979,78.9891,430139.44639829,0
+FTEC.US,D,20200622,000000,79.0887,80.4825,78.9822,80.4525,393983.18742663,0
+FTEC.US,D,20200623,000000,81.1325,81.8981,80.8468,80.9842,550648.92553009,0
+FTEC.US,D,20200624,000000,80.6209,81.1126,78.6467,79.1285,757623.04186211,0
+FTEC.US,D,20200625,000000,79.1285,80.2197,78.341,80.1001,460625.41555485,0
+FTEC.US,D,20200626,000000,79.9717,80.1001,78.3808,78.7044,411536.47609255,0
+FTEC.US,D,20200629,000000,78.6944,79.4023,77.6272,79.4023,480982.20800713,0
+FTEC.US,D,20200630,000000,79.4401,81.1325,79.4401,80.8079,686632.41964893,0
+FTEC.US,D,20200701,000000,80.8857,81.5049,80.5421,81.0339,483082.57576681,0
+FTEC.US,D,20200702,000000,81.918,82.2436,81.3585,81.5148,349303.91533162,0
+FTEC.US,D,20200706,000000,82.5362,83.3536,82.4775,82.8916,516101.84357947,0
+FTEC.US,D,20200707,000000,82.6945,83.6364,81.9558,82.0255,468489.48977319,0
+FTEC.US,D,20200708,000000,82.5263,83.477,82.3202,83.4402,587422.9397252,0
+FTEC.US,D,20200709,000000,84.1192,84.1948,82.585,83.8544,574976.42757301,0
+FTEC.US,D,20200710,000000,83.7458,83.8544,82.8329,83.696,645010.78478992,0
+FTEC.US,D,20200713,000000,84.4815,84.8947,81.5745,81.7796,1310336.1738705,0
+FTEC.US,D,20200714,000000,81.1325,82.8329,80.1369,82.6846,633220.19810262,0
+FTEC.US,D,20200715,000000,83.4114,83.8544,82.2206,83.2351,365557.40682823,0
+FTEC.US,D,20200716,000000,82.4287,82.5362,81.5745,82.2634,309075.49428546,0
+FTEC.US,D,20200717,000000,82.7443,82.9195,81.8981,82.6846,271061.95172334,0
+FTEC.US,D,20200720,000000,82.9384,85.0719,82.5362,84.9146,453036.56886695,0
+FTEC.US,D,20200721,000000,85.5826,85.5826,83.7658,84.0794,501943.69744235,0
+FTEC.US,D,20200722,000000,84.139,85.042,84.0594,84.6996,345626.51391211,0
+FTEC.US,D,20200723,000000,84.3452,84.8758,82.2047,82.6448,705120.87923033,0
+FTEC.US,D,20200724,000000,81.3485,82.1241,80.2723,81.5845,473945.82534019,0
+FTEC.US,D,20200727,000000,82.0355,83.0082,81.9389,82.9782,319431.68347835,0
+FTEC.US,D,20200728,000000,82.7642,82.9294,81.8981,81.9658,317312.23059794,0
+FTEC.US,D,20200729,000000,82.3401,83.48,82.3401,83.265,247594.28459304,0
+FTEC.US,D,20200730,000000,82.5064,83.8046,82.0524,83.7458,276919.07482554,0
+FTEC.US,D,20200731,000000,85.0818,85.7011,83.6762,85.7011,523975.96259819,0
+FTEC.US,D,20200803,000000,86.8111,88.0187,86.7773,87.7449,483685.26378967,0
+FTEC.US,D,20200804,000000,87.6463,87.9997,87.2681,87.9997,1089533.3808539,0
+FTEC.US,D,20200805,000000,88.3651,88.5881,87.9997,88.4338,332447.73581215,0
+FTEC.US,D,20200806,000000,88.4338,89.5408,88.0675,89.4642,291975.22611673,0
+FTEC.US,D,20200807,000000,89.1775,89.1775,87.3119,88.0286,424710.23179233,0
+FTEC.US,D,20200810,000000,88.2556,88.385,86.5553,87.6653,407020.33384122,0
+FTEC.US,D,20200811,000000,87.4881,87.9131,86.1231,86.2715,369308.13529053,0
+FTEC.US,D,20200812,000000,86.9475,88.2656,86.8061,88.0774,347399.42117937,0
+FTEC.US,D,20200813,000000,88.2357,88.9734,87.9211,88.2058,294949.49150957,0
+FTEC.US,D,20200814,000000,88.3153,88.4338,87.6523,88.0675,184212.59866852,0
+FTEC.US,D,20200817,000000,88.6469,88.9644,88.5592,88.7564,231047.4849253,0
+FTEC.US,D,20200818,000000,89.0322,89.3566,88.385,89.1486,298967.411662,0
+FTEC.US,D,20200819,000000,89.3468,89.719,88.8659,88.9057,224320.48211009,0
+FTEC.US,D,20200820,000000,88.6668,90.2506,88.627,90.1322,289520.2769036,0
+FTEC.US,D,20200821,000000,90.3392,91.1546,90.1122,91.0252,284825.33720548,0
+FTEC.US,D,20200824,000000,92.3234,92.413,91.074,91.7639,430939.01250863,0
+FTEC.US,D,20200825,000000,91.6046,92.3035,91.4095,92.2348,326446.9720645,0
+FTEC.US,D,20200826,000000,93.0889,94.3861,92.9525,94.0925,409434.09937279,0
+FTEC.US,D,20200827,000000,94.5156,94.8182,93.2463,94.0148,511748.42709431,0
+FTEC.US,D,20200828,000000,94.5255,95.2423,94.4349,94.9964,303348.95358822,0
+FTEC.US,D,20200831,000000,95.3787,95.8904,94.7983,95.3389,827395.22978908,0
+FTEC.US,D,20200901,000000,96.3434,97.6167,95.8406,97.5998,477569.98931768,0
+FTEC.US,D,20200902,000000,99.0184,99.0184,96.4996,98.223,591612.62596414,0
+FTEC.US,D,20200903,000000,96.5584,96.5862,91.7639,92.5095,1406694.9394461,0
+FTEC.US,D,20200904,000000,91.8137,93.1477,87.1057,91.0451,1518846.1401808,0
+FTEC.US,D,20200908,000000,87.6165,89.7002,86.9097,86.9963,974195.96943829,0
+FTEC.US,D,20200909,000000,89.0132,90.633,88.1172,89.738,720260.40236468,0
+FTEC.US,D,20200910,000000,91.0053,91.1795,87.4203,87.9211,660460.69225605,0
+FTEC.US,D,20200911,000000,88.7962,89.0172,86.0635,87.2243,528496.12276968,0
+FTEC.US,D,20200914,000000,88.5692,89.4164,88.2556,88.9634,353585.00925403,0
+FTEC.US,D,20200915,000000,90.398,90.5046,89.3468,89.956,430243.91232226,0
+FTEC.US,D,20200916,000000,90.3094,90.4458,88.6289,88.7066,363643.87235564,0
+FTEC.US,D,20200917,000000,86.5055,88.3651,86.3979,87.8933,417484.00239819,0
+FTEC.US,D,20200918,000000,88.177,88.177,85.4392,86.5323,487612.78073868,0
+FTEC.US,D,20200921,000000,84.9464,87.3218,84.7115,87.3218,705875.24373895,0
+FTEC.US,D,20200922,000000,88.3562,88.9176,86.8191,88.7982,416177.1738686,0
+FTEC.US,D,20200923,000000,88.7882,88.7882,85.8444,86.1093,313283.26116509,0
+FTEC.US,D,20200924,000000,85.3128,87.4532,85.1744,86.3671,359331.63955205,0
+FTEC.US,D,20200925,000000,86.4249,88.7832,86.0037,88.5015,289969.27948063,0
+FTEC.US,D,20200928,000000,90.157,90.2746,89.29,90.186,351303.8350875,0
+FTEC.US,D,20200929,000000,90.177,90.5304,89.8714,89.969,206813.39952593,0
+FTEC.US,D,20200930,000000,89.969,91.5648,89.969,90.6489,399989.97805451,0
+FTEC.US,D,20201001,000000,91.8415,92.0367,91.1606,91.6922,328466.98142113,0
+FTEC.US,D,20201002,000000,89.6056,91.1208,89.29,89.6643,370891.19583059,0
+FTEC.US,D,20201005,000000,90.3442,91.6723,90.2994,91.6424,333705.34481985,0
+FTEC.US,D,20201006,000000,91.5648,92.4607,90.1422,90.4328,268873.1897203,0
+FTEC.US,D,20201007,000000,91.3687,92.2935,91.3687,92.1054,265672.91631889,0
+FTEC.US,D,20201008,000000,92.855,93.0223,92.2935,92.5385,255053.55335602,0
+FTEC.US,D,20201009,000000,93.0601,94.0675,93.0501,94.0377,342744.66068278,0
+FTEC.US,D,20201012,000000,95.4633,97.0293,94.9227,96.3613,876792.54462307,0
+FTEC.US,D,20201013,000000,96.7635,96.9994,95.6515,95.995,381661.23079916,0
+FTEC.US,D,20201014,000000,96.2418,96.6918,94.6768,95.3747,269922.87136013,0
+FTEC.US,D,20201015,000000,93.7699,95.2284,93.4951,95.091,347090.04132763,0
+FTEC.US,D,20201016,000000,95.6415,95.9402,94.7933,94.8033,237180.84003798,0
+FTEC.US,D,20201019,000000,95.3747,95.76,93.0323,93.3179,353811.01726261,0
+FTEC.US,D,20201020,000000,93.6903,94.426,93.0223,93.3877,294264.43612358,0
+FTEC.US,D,20201021,000000,93.3379,94.1203,92.9446,93.0501,182764.13845357,0
+FTEC.US,D,20201022,000000,93.2483,93.3677,91.5449,92.7167,283406.00691164,0
+FTEC.US,D,20201023,000000,92.8849,92.8849,91.9122,92.6569,175515.81049859,0
+FTEC.US,D,20201026,000000,91.6922,92.4031,89.527,90.7484,505170.08732475,0
+FTEC.US,D,20201027,000000,91.1208,91.4473,90.6688,91.0421,271633.50086502,0
+FTEC.US,D,20201028,000000,89.3398,89.4294,87.3019,87.4483,554195.74454465,0
+FTEC.US,D,20201029,000000,87.6951,89.7042,87.6354,88.7185,349535.95022042,0
+FTEC.US,D,20201030,000000,87.5657,88.0675,85.7459,86.7603,615136.54397657,0
+FTEC.US,D,20201102,000000,87.3805,88.0187,85.9499,86.8489,377971.7756192,0
+FTEC.US,D,20201103,000000,87.4781,89.063,87.1835,88.396,315271.12716051,0
+FTEC.US,D,20201104,000000,91.3099,92.5583,90.2546,91.968,512197.42967135,0
+FTEC.US,D,20201105,000000,94.2418,95.0611,94.0079,94.863,542700.47498855,0
+FTEC.US,D,20201106,000000,94.5295,95.5529,93.4473,95.2483,303358.9983886,0
+FTEC.US,D,20201109,000000,97.1956,97.8367,94.202,94.3115,564523.80829647,0
+FTEC.US,D,20201110,000000,93.2283,94.0377,91.4961,92.4508,480573.38463162,0
+FTEC.US,D,20201111,000000,93.3777,94.9128,93.2781,94.6569,286149.24189571,0
+FTEC.US,D,20201112,000000,94.7734,95.1786,93.525,93.8695,299752.91505179,0
+FTEC.US,D,20201113,000000,94.5195,94.8331,93.7599,94.6281,253955.65667437,0
+FTEC.US,D,20201116,000000,94.7336,95.7202,94.3513,95.5529,254831.56326761,0
+FTEC.US,D,20201117,000000,95.2961,95.77,94.7645,95.3548,257913.30802451,0
+FTEC.US,D,20201118,000000,95.2582,95.5828,94.3314,94.3613,341711.05072357,0
+FTEC.US,D,20201119,000000,94.1621,95.4235,93.8495,95.2672,242536.72760117,0
+FTEC.US,D,20201120,000000,95.2762,95.5688,94.5395,94.5693,248509.36590775,0
+FTEC.US,D,20201123,000000,95.0014,95.4096,93.7997,94.6569,304508.12355219,0
+FTEC.US,D,20201124,000000,94.9327,95.9272,94.2319,95.7898,292464.40789529,0
+FTEC.US,D,20201125,000000,96.0049,96.4002,95.76,96.1632,206634.60207914,0
+FTEC.US,D,20201127,000000,96.6838,97.1588,96.638,96.883,182618.48884804,0
+FTEC.US,D,20201130,000000,96.9516,97.5709,95.7202,97.4922,291135.48080488,0
+FTEC.US,D,20201201,000000,98.2827,98.9189,97.6694,98.3942,311253.20700808,0
+FTEC.US,D,20201202,000000,97.9462,98.3524,97.1488,98.223,204319.27559131,0
+FTEC.US,D,20201203,000000,98.3743,98.9587,98.1423,98.3026,257638.08049407,0
+FTEC.US,D,20201204,000000,98.5853,99.3847,98.3643,99.3649,166759.7580064,0
+FTEC.US,D,20201207,000000,99.4545,99.9028,99.3449,99.7033,242592.97848331,0
+FTEC.US,D,20201208,000000,99.6535,100.411,99.3051,100.141,182539.13492503,0
+FTEC.US,D,20201209,000000,100.091,100.341,97.6834,97.985,271158.381807,0
+FTEC.US,D,20201210,000000,97.5808,98.8721,97.331,98.4818,234510.9320967,0
+FTEC.US,D,20201211,000000,97.9651,98.3743,97.2055,98.3743,305886.27016448,0
+FTEC.US,D,20201214,000000,98.7526,99.5341,98.6829,98.6929,246888.13512625,0
+FTEC.US,D,20201215,000000,99.6635,100.331,99.2553,100.331,187085.4115775,0
+FTEC.US,D,20201216,000000,100.519,101.346,100.221,101.107,275712.69429978,0
+FTEC.US,D,20201217,000000,101.843,102.153,101.545,102.043,217199.72311995,0
+FTEC.US,D,20201218,000000,102.262,102.361,101.267,101.913,180468.90156649,0
+FTEC.US,D,20201221,000000,100.819,102.083,99.8629,102.033,292421.21525365,0
+FTEC.US,D,20201222,000000,102.739,103.447,102.281,103.128,207365.86354689,0
+FTEC.US,D,20201223,000000,103.207,103.207,102.173,102.173,217331.31000495,0
+FTEC.US,D,20201224,000000,102.421,103.088,102.421,102.829,188496.70603105,0
+FTEC.US,D,20201228,000000,103.865,103.865,103.079,103.517,302288.22266797,0
+FTEC.US,D,20201229,000000,104.153,104.213,102.729,102.819,219229.77727697,0
+FTEC.US,D,20201230,000000,103.267,103.517,102.839,103.039,213842.7508326,0
+FTEC.US,D,20201231,000000,103.148,103.287,102.361,103.098,245371.37026871,0
+FTEC.US,D,20210104,000000,103.645,103.645,99.9816,101.465,684202.58243675,0
+FTEC.US,D,20210105,000000,101.336,102.361,101.277,102.242,583613.9514207,0
+FTEC.US,D,20210106,000000,100.679,102.451,100.231,100.619,442452.36270542,0
+FTEC.US,D,20210107,000000,101.754,103.606,101.675,103.377,372994.57703038,0
+FTEC.US,D,20210108,000000,104.123,104.521,103.009,104.203,301654.39576393,0
+FTEC.US,D,20210111,000000,103.098,104.004,102.769,103.297,249863.40499913,0
+FTEC.US,D,20210112,000000,103.267,103.397,102.063,103.039,350670.00818345,0
+FTEC.US,D,20210113,000000,103.158,103.994,102.949,103.606,192879.2524373,0
+FTEC.US,D,20210114,000000,103.885,104.253,102.859,102.939,274919.15506967,0
+FTEC.US,D,20210115,000000,102.889,103.337,101.695,101.903,257782.72561957,0
+FTEC.US,D,20210119,000000,102.749,103.357,102.311,103.227,392244.43248067,0
+FTEC.US,D,20210120,000000,103.885,105.398,103.885,105.049,418537.70195815,0
+FTEC.US,D,20210121,000000,105.806,106.603,105.149,106.254,286637.41919423,0
+FTEC.US,D,20210122,000000,105.856,106.393,105.667,106.085,219148.41439388,0
+FTEC.US,D,20210125,000000,107.419,107.707,104.203,106.771,291356.46641326,0
+FTEC.US,D,20210126,000000,106.991,107.229,106.234,106.403,236054.81791527,0
+FTEC.US,D,20210127,000000,105.647,106.065,103.327,104.273,456995.22469713,0
+FTEC.US,D,20210128,000000,104.661,106.373,104.412,104.821,273416.45293266,0
+FTEC.US,D,20210129,000000,104.472,104.671,101.804,102.401,525714.71754416,0
+FTEC.US,D,20210201,000000,103.576,105.378,102.839,104.95,305162.040057,0
+FTEC.US,D,20210202,000000,106.095,106.871,105.895,106.632,239619.7175705,0
+FTEC.US,D,20210203,000000,107.07,107.09,105.925,106.254,271170.43556746,0
+FTEC.US,D,20210204,000000,106.781,108.036,106.553,108.036,237312.42692297,0
+FTEC.US,D,20210205,000000,108.434,108.434,107.707,108.106,263332.4778301,0
+FTEC.US,D,20210208,000000,108.524,109.31,108.484,109.31,220997.66214404,0
+FTEC.US,D,20210209,000000,109.031,109.689,108.972,109.281,186047.78369814,0
+FTEC.US,D,20210210,000000,109.699,109.937,108.215,109.051,209828.84860032,0
+FTEC.US,D,20210211,000000,109.689,110.336,109.469,110.246,219481.90176654,0
+FTEC.US,D,20210212,000000,110.007,110.983,109.719,110.963,161199.96099548,0
+FTEC.US,D,20210216,000000,111.471,111.481,110.127,110.505,236247.67808258,0
+FTEC.US,D,20210217,000000,109.509,109.589,108.125,109.35,221814.30441502,0
+FTEC.US,D,20210218,000000,108.245,109.021,107.399,108.842,230416.67146137,0
+FTEC.US,D,20210219,000000,109.469,109.699,108.434,108.922,166099.81462136,0
+FTEC.US,D,20210222,000000,107.558,107.847,106.234,106.254,289898.96587797,0
+FTEC.US,D,20210223,000000,104.333,106.333,102.123,105.756,550664.9972107,0
+FTEC.US,D,20210224,000000,104.989,107.239,104.073,107.12,346940.37380195,0
+FTEC.US,D,20210225,000000,106.165,107.001,102.789,103.177,403826.08732004,0
+FTEC.US,D,20210226,000000,104.183,105.358,102.769,103.895,410710.79350123,0
+FTEC.US,D,20210301,000000,105.717,107.429,105.209,107.319,846660.15243994,0
+FTEC.US,D,20210302,000000,107.598,107.737,105.398,105.467,290949.65199783,0
+FTEC.US,D,20210303,000000,105.239,105.318,102.461,102.591,366538.78382546,0
+FTEC.US,D,20210304,000000,102.183,102.849,98.6142,99.9327,679976.73491643,0
+FTEC.US,D,20210305,000000,101.117,101.823,97.8686,101.565,485783.62258928,0
+FTEC.US,D,20210308,000000,101.435,102.063,98.8721,98.9686,479890.33820571,0
+FTEC.US,D,20210309,000000,101.445,103.337,101.177,102.68,442882.28016173,0
+FTEC.US,D,20210310,000000,103.984,104.004,102.173,102.351,362531.91295346,0
+FTEC.US,D,20210311,000000,103.974,105.348,103.795,104.851,399735.84460487,0
+FTEC.US,D,20210312,000000,103.536,104.064,102.789,104.044,323879.52108709,0
+FTEC.US,D,20210315,000000,104.163,105.328,103.825,105.289,510670.62001343,0
+FTEC.US,D,20210316,000000,106.005,106.981,105.279,105.905,490185.25411627,0
+FTEC.US,D,20210317,000000,104.831,106.493,104.064,105.846,414258.61699582,0
+FTEC.US,D,20210318,000000,104.303,104.432,102.491,102.531,361033.2287366,0
+FTEC.US,D,20210319,000000,102.71,103.247,101.754,102.481,323748.93868213,0
+FTEC.US,D,20210322,000000,103.079,104.87,103.059,104.353,360567.14999891,0
+FTEC.US,D,20210323,000000,104.581,104.999,103.247,103.556,433069.51466946,0
+FTEC.US,D,20210324,000000,104.153,104.313,102.023,102.023,235024.22139617,0
+FTEC.US,D,20210325,000000,101.326,102.321,100.549,102.013,288006.52548617,0
+FTEC.US,D,20210326,000000,101.933,104.512,101.933,104.403,186795.11684649,0
+FTEC.US,D,20210329,000000,104.283,104.432,103.049,103.665,201626.26460914,0
+FTEC.US,D,20210330,000000,102.899,103.148,102.083,102.919,241216.8408311,0
+FTEC.US,D,20210331,000000,103.685,105.368,103.685,104.631,263106.46982153,0
+FTEC.US,D,20210401,000000,106.005,106.931,105.965,106.861,406375.45765675,0
+FTEC.US,D,20210405,000000,107.707,108.962,107.409,108.793,298501.33292431,0
+FTEC.US,D,20210406,000000,108.603,109.221,108.106,108.544,285790.6425221,0
+FTEC.US,D,20210407,000000,108.524,109.141,108.106,108.972,174425.94965723,0
+FTEC.US,D,20210408,000000,109.997,110.605,109.758,110.605,240993.84626264,0
+FTEC.US,D,20210409,000000,110.266,111.6,109.967,111.6,213240.06280974,0
+FTEC.US,D,20210412,000000,111.252,111.51,110.515,111.202,358912.77137615,0
+FTEC.US,D,20210413,000000,111.7,112.446,111.481,112.416,300522.34676098,0
+FTEC.US,D,20210414,000000,112.396,112.556,110.943,111.102,346322.61857852,0
+FTEC.US,D,20210415,000000,112.267,113.123,112.267,113.054,354680.89697561,0
+FTEC.US,D,20210416,000000,113.302,113.302,112.466,112.914,255259.47176383,0
+FTEC.US,D,20210419,000000,112.436,112.914,111.172,111.769,417003.86093997,0
+FTEC.US,D,20210420,000000,111.501,112.018,110.097,110.724,303137.00830018,0
+FTEC.US,D,20210421,000000,110.555,111.899,110.256,111.869,242228.35222947,0
+FTEC.US,D,20210422,000000,111.71,112.436,110.286,110.734,189881.88400359,0
+FTEC.US,D,20210423,000000,110.903,112.785,110.903,112.416,262356.12323306,0
+FTEC.US,D,20210426,000000,112.546,113.372,112.466,113.342,227528.79135181,0
+FTEC.US,D,20210427,000000,113.531,113.531,112.596,112.884,203518.70500094,0
+FTEC.US,D,20210428,000000,112.476,112.576,111.839,112.068,140511.69013062,0
+FTEC.US,D,20210429,000000,113.054,113.054,110.555,111.65,193083.16188504,0
+FTEC.US,D,20210430,000000,110.575,111.152,109.848,110.047,462756.92219571,0
+FTEC.US,D,20210503,000000,110.585,110.804,109.38,109.589,236524.9145731,0
+FTEC.US,D,20210504,000000,108.663,108.703,106.184,107.389,330522.14757909,0
+FTEC.US,D,20210505,000000,108.265,108.375,106.891,107.16,150932.16604594,0
+FTEC.US,D,20210506,000000,107.09,107.767,105.965,107.737,180264.99211876,0
+FTEC.US,D,20210507,000000,108.733,109.469,108.355,108.793,185057.36638056,0
+FTEC.US,D,20210510,000000,108.424,108.424,105.945,105.945,367150.51216867,0
+FTEC.US,D,20210511,000000,103.785,106.095,103.138,105.875,501327.95117899,0
+FTEC.US,D,20210512,000000,104.393,104.771,102.481,102.759,449696.67274025,0
+FTEC.US,D,20210513,000000,103.775,104.88,103.098,103.855,412190.39259736,0
+FTEC.US,D,20210514,000000,105.079,106.672,104.831,106.314,261856.89665412,0
+FTEC.US,D,20210517,000000,105.667,105.766,104.521,105.577,191797.42743626,0
+FTEC.US,D,20210518,000000,105.885,106.264,104.821,104.88,125095.93498579,0
+FTEC.US,D,20210519,000000,103.098,105.279,103.049,105.189,232145.38160696,0
+FTEC.US,D,20210520,000000,105.737,107.658,105.627,107.329,304614.59843624,0
+FTEC.US,D,20210521,000000,107.857,108.066,106.712,106.781,273902.62127111,0
+FTEC.US,D,20210524,000000,107.697,109.012,107.578,108.663,249760.94803524,0
+FTEC.US,D,20210525,000000,109.121,109.32,108.454,108.683,226359.57658745,0
+FTEC.US,D,20210526,000000,108.932,109.201,108.534,108.833,916215.37267867,0
+FTEC.US,D,20210527,000000,108.793,109.141,108.385,108.414,282924.86097338,0
+FTEC.US,D,20210528,000000,108.882,109.35,108.663,108.663,234270.86136759,0
+FTEC.US,D,20210601,000000,109.191,109.34,107.947,108.225,369444.74457571,0
+FTEC.US,D,20210602,000000,108.454,109.231,108.395,108.892,275097.95251645,0
+FTEC.US,D,20210603,000000,108.066,108.315,107.12,107.697,259061.42870808,0
+FTEC.US,D,20210604,000000,108.424,109.868,108.424,109.768,271978.03751809,0
+FTEC.US,D,20210607,000000,109.639,109.937,109.36,109.908,240559.91088618,0
+FTEC.US,D,20210608,000000,110.435,110.953,109.619,110.037,175941.71003474,0
+FTEC.US,D,20210609,000000,110.565,110.704,109.967,109.967,167499.05531445,0
+FTEC.US,D,20210610,000000,110.186,111.082,109.868,110.923,309555.63574368,0
+FTEC.US,D,20210611,000000,111.132,111.69,111.013,111.66,183919.29049739,0
+FTEC.US,D,20210614,000000,111.879,112.914,111.54,112.914,335142.75575438,0
+FTEC.US,D,20210615,000000,112.844,112.844,111.899,112.098,352970.26747071,0
+FTEC.US,D,20210616,000000,112.237,112.576,110.465,111.67,229545.78726833,0
+FTEC.US,D,20210617,000000,111.341,113.492,111.341,113.083,440435.36678889,0
+FTEC.US,D,20210618,000000,112.556,112.994,111.948,112.128,252607.64446323,0
+FTEC.US,D,20210621,000000,112.167,113.243,111.341,113.193,228421.77410569,0
+FTEC.US,D,20210622,000000,113.193,114.308,113.054,114.288,226931.12572914,0
+FTEC.US,D,20210623,000000,114.328,114.626,113.989,114.238,161094.49059148,0
+FTEC.US,D,20210624,000000,114.995,115.413,114.766,115.054,242011.38454124,0
+FTEC.US,D,20210625,000000,115.164,115.244,114.706,114.895,194863.10051256,0
+FTEC.US,D,20210628,000000,115.423,116.329,115.423,116.219,205760.70444599,0
+FTEC.US,D,20210629,000000,116.289,117.046,116.03,117.026,330360.42629296,0
+FTEC.US,D,20210630,000000,116.876,116.956,116.369,116.638,381817.92968511,0
+FTEC.US,D,20210701,000000,116.398,116.737,115.901,116.657,195033.86211905,0
+FTEC.US,D,20210702,000000,117.255,118.19,117.245,118.111,237794.57734127,0
+FTEC.US,D,20210706,000000,118.39,119.156,117.504,118.668,280885.76649603,0
+FTEC.US,D,20210707,000000,119.465,119.564,118.19,119.116,187706.18024105,0
+FTEC.US,D,20210708,000000,116.986,118.32,116.558,117.932,340046.62730043,0
+FTEC.US,D,20210709,000000,117.902,119.186,117.643,119.066,214319.87885071,0
+FTEC.US,D,20210712,000000,119.564,119.614,118.728,119.066,145785.21033069,0
+FTEC.US,D,20210713,000000,118.907,120.252,118.768,119.326,198299.42672293,0
+FTEC.US,D,20210714,000000,120.321,120.67,119.405,119.863,190050.63665,0
+FTEC.US,D,20210715,000000,119.704,119.774,118.041,118.748,300129.59506609,0
+FTEC.US,D,20210716,000000,119.196,119.534,117.544,117.693,183278.43223308,0
+FTEC.US,D,20210719,000000,116.15,116.677,115.453,116.2,330747.15110763,0
+FTEC.US,D,20210720,000000,116.757,118.788,116.16,118.101,485579.71314155,0
+FTEC.US,D,20210721,000000,118.17,119.355,118.041,119.355,336541.99644747,0
+FTEC.US,D,20210722,000000,119.534,120.291,119.534,120.152,162556.00904692,0
+FTEC.US,D,20210723,000000,120.729,121.386,120.38,121.346,492881.27853855,0
+FTEC.US,D,20210726,000000,121.078,121.466,120.66,121.326,438486.67551497,0
+FTEC.US,D,20210727,000000,121.138,121.157,118.42,119.952,292955.59863393,0
+FTEC.US,D,20210728,000000,120.062,120.59,118.917,120.132,297961.92714385,0
+FTEC.US,D,20210729,000000,120.102,121.157,120.072,120.739,171409.4961028,0
+FTEC.US,D,20210730,000000,119.823,120.729,119.804,120.56,215144.55696199,0
+FTEC.US,D,20210802,000000,121.108,121.346,120.122,120.271,214563.96749996,0
+FTEC.US,D,20210803,000000,120.49,120.988,119.494,120.928,189546.38767086,0
+FTEC.US,D,20210804,000000,120.888,121.506,120.55,121.256,432840.49322077,0
+FTEC.US,D,20210805,000000,121.506,122.044,121.256,122.034,222946.35341797,0
+FTEC.US,D,20210806,000000,121.675,121.934,121.376,121.744,188642.35563657,0
+FTEC.US,D,20210809,000000,121.854,122.014,121.256,121.546,233396.96373444,0
+FTEC.US,D,20210810,000000,121.794,121.924,120.291,120.58,129432.2753103,0
+FTEC.US,D,20210811,000000,121.048,121.177,119.794,120.47,196445.15657258,0
+FTEC.US,D,20210812,000000,120.39,121.197,119.913,121.157,273536.99053723,0
+FTEC.US,D,20210813,000000,121.286,121.784,121.108,121.685,153832.09991596,0
+FTEC.US,D,20210816,000000,121.356,121.934,120.142,121.924,323133.19241878,0
+FTEC.US,D,20210817,000000,121.177,121.336,120.082,120.809,229436.29894417,0
+FTEC.US,D,20210818,000000,120.64,121.078,119.236,119.365,168874.18848661,0
+FTEC.US,D,20210819,000000,118.648,120.709,118.39,120.242,374451.07308563,0
+FTEC.US,D,20210820,000000,120.739,121.824,120.53,121.764,175351.07577233,0
+FTEC.US,D,20210823,000000,122.083,123.596,122.083,123.398,300059.28146341,0
+FTEC.US,D,20210824,000000,123.716,123.974,123.516,123.616,278326.35135893,0
+FTEC.US,D,20210825,000000,123.924,124.124,123.417,123.636,133117.71257011,0
+FTEC.US,D,20210826,000000,123.566,123.826,122.77,122.92,192018.41304464,0
+FTEC.US,D,20210827,000000,123.098,124.422,122.959,124.313,154933.01003773,0
+FTEC.US,D,20210830,000000,124.742,125.696,124.742,125.578,166966.68089426,0
+FTEC.US,D,20210831,000000,125.508,125.508,124.572,124.781,207787.74516289,0
+FTEC.US,D,20210901,000000,125.19,125.696,124.791,124.87,150995.44828835,0
+FTEC.US,D,20210902,000000,125.368,125.448,124.392,124.95,350869.89971103,0
+FTEC.US,D,20210903,000000,124.87,125.806,124.86,125.578,243768.22012789,0
+FTEC.US,D,20210907,000000,125.736,125.736,124.92,125.418,169528.10499143,0
+FTEC.US,D,20210908,000000,125.398,125.418,123.944,124.692,159280.39964265,0
+FTEC.US,D,20210909,000000,124.771,125.209,124.264,124.274,156114.27856255,0
+FTEC.US,D,20210910,000000,125.03,125.258,122.94,123.068,226134.57305892,0
+FTEC.US,D,20210913,000000,123.964,124.074,122.262,123.019,223028.72078109,0
+FTEC.US,D,20210914,000000,123.596,123.776,122.561,122.9,149907.59640708,0
+FTEC.US,D,20210915,000000,123.288,124.024,122.541,123.944,125188.3471493,0
+FTEC.US,D,20210916,000000,123.566,124.284,122.92,124.194,165183.72882661,0
+FTEC.US,D,20210917,000000,123.895,123.895,122.202,122.472,181168.01967302,0
+FTEC.US,D,20210920,000000,120.43,121.088,118.539,120.102,394139.88631257,0
+FTEC.US,D,20210921,000000,120.888,121.118,119.724,120.212,206646.65583961,0
+FTEC.US,D,20210922,000000,120.888,122.372,120.4,121.984,201101.92602925,0
+FTEC.US,D,20210923,000000,122.66,123.855,122.292,123.596,202146.58526888,0
+FTEC.US,D,20210924,000000,122.72,123.766,122.59,123.586,256051.00203386,0
+FTEC.US,D,20210927,000000,122.571,122.76,121.675,122.402,254747.1869444,0
+FTEC.US,D,20210928,000000,120.69,121.008,118.519,118.539,378597.56668294,0
+FTEC.US,D,20210929,000000,119.216,119.614,118.111,118.26,195648.60390237,0
+FTEC.US,D,20210930,000000,118.997,119.554,117.613,117.663,469382.47252707,0
+FTEC.US,D,20211001,000000,118.091,119.534,116.856,119.306,266038.54705277,0
+FTEC.US,D,20211004,000000,118.628,118.648,115.492,116.339,459243.25102242,0
+FTEC.US,D,20211005,000000,116.747,118.678,116.657,118.011,277156.13211453,0
+FTEC.US,D,20211006,000000,116.797,118.967,116.468,118.868,270326.67233544,0
+FTEC.US,D,20211007,000000,119.982,121.048,119.873,120.122,245729.96964232,0
+FTEC.US,D,20211008,000000,120.709,120.858,119.395,119.544,225784.00952562,0
+FTEC.US,D,20211011,000000,118.997,120.5,118.907,118.927,284781.14008381,0
+FTEC.US,D,20211012,000000,119.514,119.514,118.41,118.618,175070.8258417,0
+FTEC.US,D,20211013,000000,119.086,119.694,118.658,119.574,138567.01677685,0
+FTEC.US,D,20211014,000000,120.809,122.282,120.779,122.222,264779.93356502,0
+FTEC.US,D,20211015,000000,122.72,123.078,122.392,123.058,210812.23455763,0
+FTEC.US,D,20211018,000000,122.432,124.234,122.192,124.164,311782.56798817,0
+FTEC.US,D,20211019,000000,124.502,125.418,124.362,125.358,235189.96060246,0
+FTEC.US,D,20211020,000000,125.518,125.628,124.522,125.01,263750.34152595,0
+FTEC.US,D,20211021,000000,124.82,125.696,124.532,125.677,218332.77660294,0
+FTEC.US,D,20211022,000000,125.528,126.096,124.622,125.1,225060.78389818,0
+FTEC.US,D,20211025,000000,125.568,126.076,125.1,125.677,312356.12608992,0
+FTEC.US,D,20211026,000000,126.544,126.962,125.706,125.846,383409.02606548,0
+FTEC.US,D,20211027,000000,126.026,126.384,125.368,125.378,277595.08989119,0
+FTEC.US,D,20211028,000000,126.066,126.832,125.866,126.702,222806.73069267,0
+FTEC.US,D,20211029,000000,125.538,127.28,125.538,127.21,320499.44575886,0
+FTEC.US,D,20211101,000000,127.25,127.42,126.534,127.35,185074.44254121,0
+FTEC.US,D,20211102,000000,127.449,128.544,127.449,128.266,258827.38485919,0
+FTEC.US,D,20211103,000000,128.454,129.241,127.788,129.072,155471.41133815,0
+FTEC.US,D,20211104,000000,129.51,131.092,129.43,130.854,173304.94993471,0
+FTEC.US,D,20211105,000000,131.78,132.248,130.566,131.252,278995.33506431,0
+FTEC.US,D,20211108,000000,131.939,132.456,131.66,132.268,174698.16374756,0
+FTEC.US,D,20211109,000000,132.576,132.696,131.202,131.89,195915.7955925,0
+FTEC.US,D,20211110,000000,130.914,131.55,129.022,129.46,228561.39683099,0
+FTEC.US,D,20211111,000000,130.456,130.506,129.988,130.137,106400.55251654,0
+FTEC.US,D,20211112,000000,130.624,131.89,130.366,131.73,132508.99766703,0
+FTEC.US,D,20211115,000000,132.248,132.278,130.794,131.54,197741.94030178,0
+FTEC.US,D,20211116,000000,131.402,133.064,131.312,132.974,116568.9039423,0
+FTEC.US,D,20211117,000000,132.766,133.144,132.098,132.357,216498.59605336,0
+FTEC.US,D,20211118,000000,133.214,133.492,132.028,133.362,193396.55965693,0
+FTEC.US,D,20211119,000000,133.85,134.637,133.592,134.02,184366.28411434,0
+FTEC.US,D,20211122,000000,134.676,135.882,132.018,132.098,308286.97745555,0
+FTEC.US,D,20211123,000000,131.6,132.088,129.748,131.481,404880.79136006,0
+FTEC.US,D,20211124,000000,130.914,132.646,130.028,132.586,225089.91381928,0
+FTEC.US,D,20211126,000000,130.874,131.82,129.042,129.54,282648.62896291,0
+FTEC.US,D,20211129,000000,131.312,132.894,130.824,132.576,296313.57540132,0
+FTEC.US,D,20211130,000000,132.088,133.184,130.098,131.212,397215.60418925,0
+FTEC.US,D,20211201,000000,132.825,133.322,128.774,128.872,400355.60878838,0
+FTEC.US,D,20211202,000000,127.936,130.774,127.588,130.166,398350.66663232,0
+FTEC.US,D,20211203,000000,130.566,130.904,126.254,127.738,410406.43604968,0
+FTEC.US,D,20211206,000000,128.016,129.192,126.474,128.822,336430.49916324,0
+FTEC.US,D,20211207,000000,131.491,133.78,131.491,133.532,508894.69930605,0
+FTEC.US,D,20211208,000000,133.652,134.528,132.726,134.438,240785.91889475,0
+FTEC.US,D,20211209,000000,134.218,134.976,132.626,132.736,157615.97621951,0
+FTEC.US,D,20211210,000000,134.08,135.025,133.412,134.936,190960.69556452,0
+FTEC.US,D,20211213,000000,135.274,135.404,132.746,132.904,207792.76756308,0
+FTEC.US,D,20211214,000000,131.222,132.038,129.202,130.674,308267.89233483,0
+FTEC.US,D,20211215,000000,130.884,134.318,129.58,134.198,232308.10737313,0
+FTEC.US,D,20211216,000000,134.876,134.876,129.43,130.286,294568.79357512,0
+FTEC.US,D,20211217,000000,128.862,131.004,128.256,129.848,296720.38981675,0
+FTEC.US,D,20211220,000000,128.106,128.644,127.36,128.206,451487.66064819,0
+FTEC.US,D,20211221,000000,129.778,131.85,128.534,131.79,235444.09405209,0
+FTEC.US,D,20211222,000000,131.54,133.392,131.272,133.362,225477.643114,0
+FTEC.US,D,20211223,000000,133.462,134.577,133.422,134.1,253114.90688247,0
+FTEC.US,D,20211227,000000,134.567,136.857,134.538,136.807,250379.70773871,0
+FTEC.US,D,20211228,000000,137.216,137.216,135.533,135.872,263242.07462668,0
+FTEC.US,D,20211229,000000,135.951,136.399,135.094,135.951,157269.43060637,0
+FTEC.US,D,20211230,000000,135.961,136.548,135.134,135.304,243900.81149292,0
+FTEC.US,D,20211231,000000,135.154,135.453,134.458,134.557,263562.50375883,0
+FTEC.US,D,20220103,000000,134.796,135.822,133.99,135.682,565448.93441156,0
+FTEC.US,D,20220104,000000,135.762,135.921,132.676,134.03,712598.228634,0
+FTEC.US,D,20220105,000000,133.174,133.263,129.49,129.53,548015.17887017,0
+FTEC.US,D,20220106,000000,128.474,130.246,128.006,128.982,543882.7479934,0
+FTEC.US,D,20220107,000000,128.982,129.738,126.882,127.688,413867.874261,0
+FTEC.US,D,20220110,000000,125.826,128.026,123.924,127.888,532088.14338595,0
+FTEC.US,D,20220111,000000,127.518,129.738,126.692,129.58,317084.21362929,0
+FTEC.US,D,20220112,000000,130.664,131.352,129.26,129.868,278350.45887984,0
+FTEC.US,D,20220113,000000,130.634,130.914,126.036,126.324,328812.52255424,0
+FTEC.US,D,20220114,000000,125.448,127.449,125.438,127.25,472687.21185245,0
+FTEC.US,D,20220118,000000,125.408,126.254,123.826,124.144,448229.12740457,0
+FTEC.US,D,20220119,000000,124.542,126.086,122.292,122.392,371289.97440571,0
+FTEC.US,D,20220120,000000,123.496,125.04,120.64,120.818,453334.89943826,0
+FTEC.US,D,20220121,000000,120.261,121.814,118.19,118.22,678647.80782601,0
+FTEC.US,D,20220124,000000,116.07,119.106,111.879,118.967,1205108.8540384,0
+FTEC.US,D,20220125,000000,116.677,118.28,114.776,115.931,463545.43902563,0
+FTEC.US,D,20220126,000000,119.256,120.57,115.134,116.418,427980.81879641,0
+FTEC.US,D,20220127,000000,118.27,118.927,115.035,115.483,497600.32575758,0
+FTEC.US,D,20220128,000000,116.747,120.44,114.995,120.361,410651.52917898,0
+FTEC.US,D,20220131,000000,120.63,124.174,120.142,123.994,368330.77621345,0
+FTEC.US,D,20220201,000000,124.343,124.742,122.571,124.562,584277.91272589,0
+FTEC.US,D,20220202,000000,125.07,125.478,123.606,125.1,808219.70586161,0
+FTEC.US,D,20220203,000000,123.168,124.054,120.858,121.296,373044.80103228,0
+FTEC.US,D,20220204,000000,120.938,123.288,120.42,122.262,238898.50090315,0
+FTEC.US,D,20220207,000000,122.511,123.338,121.148,121.566,186707.72708317,0
+FTEC.US,D,20220208,000000,121.336,123.556,120.958,123.268,297318.05543942,0
+FTEC.US,D,20220209,000000,124.93,126.204,124.412,126.134,403280.65465935,0
+FTEC.US,D,20220210,000000,123.924,126.174,122.482,123.138,318385.01527865,0
+FTEC.US,D,20220211,000000,123.198,123.806,118.778,119.296,368970.62999773,0
+FTEC.US,D,20220214,000000,119.037,120.341,118.002,119.256,597908.706843,0
+FTEC.US,D,20220215,000000,120.918,122.73,120.878,122.64,272536.52841928,0
+FTEC.US,D,20220216,000000,121.744,122.77,120.45,122.462,197839.37486548,0
+FTEC.US,D,20220217,000000,121.326,121.326,118.24,118.499,297572.18888907,0
+FTEC.US,D,20220218,000000,118.798,118.888,116.11,116.946,264020.54665621,0
+FTEC.US,D,20220222,000000,115.881,117.812,114.616,115.811,447890.61763173,0
+FTEC.US,D,20220223,000000,116.856,117.304,112.735,112.815,445243.81273131,0
+FTEC.US,D,20220224,000000,108.892,117.096,108.464,116.986,1176001.0314942,0
+FTEC.US,D,20220225,000000,117.205,118.688,115.702,118.628,374919.16078339,0
+FTEC.US,D,20220228,000000,117.474,119.286,116.707,118.688,342698.45460103,0
+FTEC.US,D,20220301,000000,118.35,118.878,115.453,116.329,503050.63444435,0
+FTEC.US,D,20220302,000000,117.106,119.276,116.13,118.828,219368.39552222,0
+FTEC.US,D,20220303,000000,119.694,119.694,116.379,116.946,500471.12970649,0
+FTEC.US,D,20220304,000000,116.03,116.598,113.79,114.686,436425.48247678,0
+FTEC.US,D,20220307,000000,114.686,115.094,110.236,110.336,569527.12336628,0
+FTEC.US,D,20220308,000000,110.057,113.183,108.275,109.828,623928.75775013,0
+FTEC.US,D,20220309,000000,112.954,114.885,112.088,114.417,376998.43446227,0
+FTEC.US,D,20220310,000000,112.496,112.755,110.774,112.536,231114.78508786,0
+FTEC.US,D,20220311,000000,113.472,113.472,110.037,110.186,168672.28799896,0
+FTEC.US,D,20220314,000000,109.629,110.764,107.528,107.797,376336.48211716,0
+FTEC.US,D,20220315,000000,108.603,111.6,108.195,111.461,268262.46585713,0
+FTEC.US,D,20220316,000000,112.954,115.483,111.391,115.453,255579.90089599,0
+FTEC.US,D,20220317,000000,114.806,116.648,114.298,116.648,167693.92444184,0
+FTEC.US,D,20220318,000000,116.259,119.554,115.886,119.355,239320.38251915,0
+FTEC.US,D,20220321,000000,118.927,119.764,117.554,119.106,289495.16490264,0
+FTEC.US,D,20220322,000000,119.236,121.675,119.061,121.008,290495.6270206,0
+FTEC.US,D,20220323,000000,119.893,121.148,119.083,119.176,181323.71407892,0
+FTEC.US,D,20220324,000000,119.873,122.277,119.41,122.262,198156.79055752,0
+FTEC.US,D,20220325,000000,122.342,122.439,120.47,121.954,152267.12001659,0
+FTEC.US,D,20220328,000000,121.506,123.536,121.078,123.496,243711.96924575,0
+FTEC.US,D,20220329,000000,124.96,126.454,124.054,126.274,454581.45916556,0
+FTEC.US,D,20220330,000000,125.518,125.876,123.726,124.323,613363.63670931,0
+FTEC.US,D,20220331,000000,124.442,124.651,122.467,122.531,344678.28475614,0
+FTEC.US,D,20220401,000000,122.68,122.984,120.898,122.232,183614.93304584,0
+FTEC.US,D,20220404,000000,122.482,124.672,122.482,124.642,215581.50577856,0
+FTEC.US,D,20220405,000000,124.124,124.264,121.306,121.695,344853.06428277,0
+FTEC.US,D,20220406,000000,119.465,119.774,117.534,118.43,400592.66607738,0
+FTEC.US,D,20220407,000000,118.111,119.554,117.016,118.698,257727.47921746,0
+FTEC.US,D,20220408,000000,118.28,118.39,116.747,116.976,199869.42902249,0
+FTEC.US,D,20220411,000000,115.672,115.672,114.178,114.338,624900.08994697,0
+FTEC.US,D,20220412,000000,115.94,116.826,113.482,113.979,286293.88702119,0
+FTEC.US,D,20220413,000000,113.989,116.329,113.546,115.911,357108.72522771,0
+FTEC.US,D,20220414,000000,116.05,116.299,113.034,113.113,300653.93364597,0
+FTEC.US,D,20220418,000000,112.486,113.977,112.237,113.193,223143.23150543,0
+FTEC.US,D,20220419,000000,113.014,115.682,112.685,115.483,243916.88317353,0
+FTEC.US,D,20220420,000000,116.578,116.578,114.736,115.015,164036.61262309,0
+FTEC.US,D,20220421,000000,116.239,117.28,112.466,112.834,257547.67729065,0
+FTEC.US,D,20220422,000000,112.795,113.014,109.589,109.689,351253.61108559,0
+FTEC.US,D,20220425,000000,109.211,111.55,108.683,111.431,481940.48196349,0
+FTEC.US,D,20220426,000000,110.595,110.605,107.259,107.269,401666.45523812,0
+FTEC.US,D,20220427,000000,108.056,110.435,107.837,108.385,395913.79805987,0
+FTEC.US,D,20220428,000000,110.167,113.432,109.33,112.755,367358.43953656,0
+FTEC.US,D,20220429,000000,111.65,113.083,107.947,108.096,246024.28229348,0
+FTEC.US,D,20220502,000000,107.996,109.947,106.811,109.878,784318.10335485,0
+FTEC.US,D,20220503,000000,109.828,110.535,108.942,109.947,370522.5516566,0
+FTEC.US,D,20220504,000000,110.246,113.912,108.235,113.72,453175.18711221,0
+FTEC.US,D,20220505,000000,112.038,112.075,106.682,108.006,695662.69519152,0
+FTEC.US,D,20220506,000000,107.09,108.673,105.139,106.841,532056.00002473,0
+FTEC.US,D,20220509,000000,104.771,105.368,101.784,102.281,762447.55948514,0
+FTEC.US,D,20220510,000000,104.651,105.137,101.958,103.715,566188.23171961,0
+FTEC.US,D,20220511,000000,102.64,104.621,99.8928,100.171,466541.8029793,0
+FTEC.US,D,20220512,000000,98.6879,100.927,97.0652,99.3649,667918.95653899,0
+FTEC.US,D,20220513,000000,100.829,103.665,100.779,103.158,331392.0272921,0
+FTEC.US,D,20220516,000000,101.585,103.327,101.257,101.893,313396.76740941,0
+FTEC.US,D,20220517,000000,104.093,104.92,102.799,104.801,325370.16946364,0
+FTEC.US,D,20220518,000000,103.327,103.755,99.6535,100.081,474822.73641345,0
+FTEC.US,D,20220519,000000,99.3251,100.974,98.5983,99.3051,621483.85333737,0
+FTEC.US,D,20220520,000000,100.589,101.017,96.3284,99.4147,396842.94209512,0
+FTEC.US,D,20220523,000000,99.7233,101.68,99.3549,101.565,314504.70889144,0
+FTEC.US,D,20220524,000000,100.131,100.529,98.0308,99.6535,311684.12894443,0
+FTEC.US,D,20220525,000000,99.0065,101.799,99.0065,101.037,218184.1135573,0
+FTEC.US,D,20220526,000000,100.321,104.014,100.321,103.576,265610.63855653,0
+FTEC.US,D,20220527,000000,104.571,107.202,104.571,107.19,276859.81050329,0
+FTEC.US,D,20220531,000000,106.901,107.399,105.289,106.343,215107.39120057,0
+FTEC.US,D,20220601,000000,107.399,108.165,105.099,105.935,239635.78925111,0
+FTEC.US,D,20220602,000000,105.139,108.823,104.96,108.813,469876.67670582,0
+FTEC.US,D,20220603,000000,106.881,107.518,105.627,106.115,226483.12763214,0
+FTEC.US,D,20220606,000000,107.389,108.086,105.667,106.125,163075.32522662,0
+FTEC.US,D,20220607,000000,105.029,107.687,104.841,107.548,154418.71625822,0
+FTEC.US,D,20220608,000000,107.08,107.792,106.075,106.373,248547.5361492,0
+FTEC.US,D,20220609,000000,105.637,106.582,103.387,103.407,144545.68196366,0
+FTEC.US,D,20220610,000000,101.495,101.754,99.3349,99.3549,357156.94026955,0
+FTEC.US,D,20220613,000000,96.0994,96.9656,94.3423,94.6958,716274.62557347,0
+FTEC.US,D,20220614,000000,95.4822,95.8904,94.2975,95.2334,486421.46741349,0
+FTEC.US,D,20220615,000000,96.3284,98.7377,95.1338,97.2941,317846.61397822,0
+FTEC.US,D,20220616,000000,94.7356,94.7854,92.3662,93.1029,295563.22881285,0
+FTEC.US,D,20220617,000000,93.1029,95.0186,92.6486,94.1406,385133.81679971,0
+FTEC.US,D,20220621,000000,95.5574,97.3684,95.5574,96.5452,251527.27281065,0
+FTEC.US,D,20220622,000000,95.4477,97.5829,95.298,96.2359,231836.56866428,0
+FTEC.US,D,20220623,000000,97.104,98.0519,96.216,97.8922,281299.35289271,0
+FTEC.US,D,20220624,000000,98.9898,101.514,98.9898,101.474,193744.02103893,0
+FTEC.US,D,20220627,000000,101.873,102.016,100.307,100.736,271589.8022351,0
+FTEC.US,D,20220628,000000,100.995,101.774,97.5929,97.6727,338968.35107495,0
+FTEC.US,D,20220629,000000,97.4732,98.2415,96.7049,97.6827,191415.85359698,0
+FTEC.US,D,20220630,000000,96.5153,97.563,94.7792,96.2858,275369.19070845,0
+FTEC.US,D,20220701,000000,95.7969,96.8645,95.0087,96.6251,203305.2424751,0
+FTEC.US,D,20220705,000000,95.2182,98.0918,94.8839,98.0918,214655.43458879,0
+FTEC.US,D,20220706,000000,98.2614,99.5386,97.7093,98.8002,226373.44308267,0
+FTEC.US,D,20220707,000000,99.329,101.165,99.2891,100.975,174826.03195831,0
+FTEC.US,D,20220708,000000,99.8379,101.404,99.5984,101.035,148431.44833746,0
+FTEC.US,D,20220711,000000,100.097,100.347,98.7603,99.4288,128126.38059147,0
+FTEC.US,D,20220712,000000,99.7182,100.536,97.4931,98.0519,181556.97149346,0
+FTEC.US,D,20220713,000000,96.1761,98.451,95.7869,97.8424,229268.86957419,0
+FTEC.US,D,20220714,000000,96.9044,98.89,95.747,98.5408,262270.11689601,0
+FTEC.US,D,20220715,000000,99.5186,100.357,99.0397,100.297,229081.45359845,0
+FTEC.US,D,20220718,000000,101.235,101.734,99.0596,99.4089,201141.43984609,0
+FTEC.US,D,20220719,000000,100.556,102.542,100.027,102.452,197402.14035151,0
+FTEC.US,D,20220720,000000,102.492,104.717,102.372,104.298,172518.91123021,0
+FTEC.US,D,20220721,000000,104.448,105.814,103.44,105.775,255718.57554085,0
+FTEC.US,D,20220722,000000,105.765,106.204,103.59,104.168,130842.408903,0
+FTEC.US,D,20220725,000000,104.128,104.128,102.721,103.45,148709.06451543,0
+FTEC.US,D,20220726,000000,103.21,103.21,101.255,101.634,156140.55895454,0
+FTEC.US,D,20220727,000000,103.26,106.415,103.155,105.904,186285.46653914,0
+FTEC.US,D,20220728,000000,105.994,107.69,105.016,107.521,155045.12760971,0
+FTEC.US,D,20220729,000000,107.89,109.457,107.355,109.207,201758.81011912,0
+FTEC.US,D,20220801,000000,108.419,110.07,107.94,109.077,316269.97129651,0
+FTEC.US,D,20220802,000000,108.179,109.736,107.561,108.519,624104.21923575,0
+FTEC.US,D,20220803,000000,109.107,111.841,109.107,111.582,185243.15309117,0
+FTEC.US,D,20220804,000000,111.442,111.971,110.679,111.961,131732.38423165,0
+FTEC.US,D,20220805,000000,110.062,112.131,110.062,111.771,149826.54479858,0
+FTEC.US,D,20220808,000000,111.801,112.749,110.474,111.013,146929.11385813,0
+FTEC.US,D,20220809,000000,110.025,110.205,109.082,109.636,140490.82386799,0
+FTEC.US,D,20220810,000000,112.25,113.078,111.622,113.009,163185.19474855,0
+FTEC.US,D,20220811,000000,113.777,114.425,112.2,112.42,298061.55714008,0
+FTEC.US,D,20220812,000000,113.148,114.695,112.749,114.695,147500.38180557,0
+FTEC.US,D,20220815,000000,114.196,115.523,114.086,115.373,221155.86249602,0
+FTEC.US,D,20220816,000000,114.864,115.473,113.817,115.004,127673.37513139,0
+FTEC.US,D,20220817,000000,113.966,114.755,113.208,114.036,130436.50799297,0
+FTEC.US,D,20220818,000000,114.046,115.054,113.667,114.675,83904.228112486,0
+FTEC.US,D,20220819,000000,113.617,113.617,112.161,112.39,119529.29909467,0
+FTEC.US,D,20220822,000000,110.853,110.853,109.027,109.347,142386.03033924,0
+FTEC.US,D,20220823,000000,109.187,110.27,108.898,108.998,100707.52356309,0
+FTEC.US,D,20220824,000000,108.958,109.696,108.678,109.247,112947.69100543,0
+FTEC.US,D,20220825,000000,109.716,111.272,109.586,111.272,82923.050357139,0
+FTEC.US,D,20220826,000000,111.272,111.382,106.473,106.473,240354.47442801,0
+FTEC.US,D,20220829,000000,105.485,106.124,104.737,105.106,205186.41780379,0
+FTEC.US,D,20220830,000000,105.815,105.914,103.141,104.029,149915.74277634,0
+FTEC.US,D,20220831,000000,104.797,105.056,103.032,103.081,142787.92235139,0
+FTEC.US,D,20220901,000000,101.943,102.239,100.027,102.123,206026.28190897,0
+FTEC.US,D,20220902,000000,103.21,103.806,100.397,100.886,231342.47200097,0
+FTEC.US,D,20220906,000000,101.105,101.29,99.5885,100.207,186989.02811652,0
+FTEC.US,D,20220907,000000,100.347,102.223,100.057,101.873,128891.07786147,0
+FTEC.US,D,20220908,000000,101.135,102.771,100.664,102.372,128562.34823557,0
+FTEC.US,D,20220909,000000,103.27,104.837,103.24,104.617,151635.55996549,0
+FTEC.US,D,20220912,000000,105.316,106.284,105.293,106.274,167584.96016834,0
+FTEC.US,D,20220913,000000,103.3,103.616,100.447,100.726,202487.42730823,0
+FTEC.US,D,20220914,000000,101.175,101.653,100.177,101.115,111597.69464542,0
+FTEC.US,D,20220915,000000,100.317,100.916,98.3512,98.9,134291.06330152,0
+FTEC.US,D,20220916,000000,97.95,98.31,96.84,98.17,368081,0
+FTEC.US,D,20220919,000000,97.17,99.02,97.17,98.97,229974,0
+FTEC.US,D,20220920,000000,98.02,98.95,97.5,98.34,180655,0
+FTEC.US,D,20220921,000000,98.74,100.26,96.86,96.86,164921,0
+FTEC.US,D,20220922,000000,96.34,96.69,95.0771,95.56,230517,0
+FTEC.US,D,20220923,000000,94.6884,94.8,93.0704,94.29,312938,0
+FTEC.US,D,20220926,000000,93.95,95.6,93.37,93.59,237362,0
+FTEC.US,D,20220927,000000,94.79,95.7165,92.99,93.88,229232,0
+FTEC.US,D,20220928,000000,93.38,95.45,92.7,95.01,247156,0
+FTEC.US,D,20220929,000000,93.64,93.788,91.4804,92.58,257185,0
+FTEC.US,D,20220930,000000,92.29,93.69,90.84,90.93,197734,0
+FTEC.US,D,20221003,000000,91.61,94.16,91.2201,93.62,255061,0
+FTEC.US,D,20221004,000000,95.43,96.96,95.43,96.91,268550,0
+FTEC.US,D,20221005,000000,95.5,97.85,94.9978,97.29,116077,0
+FTEC.US,D,20221006,000000,96.88,98.04,96.39,96.51,165615,0
+FTEC.US,D,20221007,000000,94.58,94.58,91.98,92.48,153133,0
+FTEC.US,D,20221010,000000,92.46,92.5,89.88,90.81,195864,0
+FTEC.US,D,20221011,000000,90.28,90.8,88.71,89.39,248380,0
+FTEC.US,D,20221012,000000,89.4,89.91,88.83,89.07,194581,0
+FTEC.US,D,20221013,000000,86.69,92.05,86.19,91.61,241083,0
+FTEC.US,D,20221014,000000,92.41,92.55,88.85,88.99,269617,0
+FTEC.US,D,20221017,000000,91.04,92.13,91.04,91.77,171079,0
+FTEC.US,D,20221018,000000,94.05,94.53,91.56,92.69,159622,0
+FTEC.US,D,20221019,000000,91.81,93.17,91.35,92.23,126765,0
+FTEC.US,D,20221020,000000,92.27,94.3,91.8404,92.36,133302,0
+FTEC.US,D,20221021,000000,91.99,94.94,91.79,94.72,317030,0
+FTEC.US,D,20221024,000000,95.08,96.1938,93.92,95.93,205685,0
+FTEC.US,D,20221025,000000,96.5,98.02,96.14,97.96,220507,0
+FTEC.US,D,20221026,000000,95.75,98,95.46,96.01,182973,0
+FTEC.US,D,20221027,000000,96.37,96.76,94.8,94.99,159600,0
+FTEC.US,D,20221028,000000,95.39,99.02,95.39,98.86,156735,0
+FTEC.US,D,20221031,000000,97.94,98.28,97.17,97.7,104345,0
+FTEC.US,D,20221101,000000,98.85,99.1,96.53,96.91,132783,0
+FTEC.US,D,20221102,000000,96.75,97.82,93.35,93.35,146179,0
+FTEC.US,D,20221103,000000,92.1,92.23,90.6115,90.68,175079,0
+FTEC.US,D,20221104,000000,92.47,92.48,89.855,91.84,161971,0
+FTEC.US,D,20221107,000000,92.02,93.42,91.4203,93.27,141594,0
+FTEC.US,D,20221108,000000,93.97,95.35,92.76,94.14,257791,0
+FTEC.US,D,20221109,000000,93.26,93.26,91.45,91.61,159499,0
+FTEC.US,D,20221110,000000,96,99.4,95.89,99.28,338657,0
+FTEC.US,D,20221111,000000,99.22,101.625,98.85,101.34,249647,0
+FTEC.US,D,20221114,000000,100.47,101.58,99.83,100.34,111996,0
+FTEC.US,D,20221115,000000,102.73,103.155,100.78,101.77,236829,0
+FTEC.US,D,20221116,000000,101.07,101.07,99.765,100.11,153439,0
+FTEC.US,D,20221117,000000,98.57,100.53,98.31,100.04,121909,0
+FTEC.US,D,20221118,000000,101.25,101.25,99.36,100.15,122219,0
+FTEC.US,D,20221121,000000,99.5,99.89,98.7767,98.99,111052,0
+FTEC.US,D,20221122,000000,99.32,100.805,98.62,100.75,102628,0
+FTEC.US,D,20221123,000000,100.67,102.05,100.66,101.84,147796,0
+FTEC.US,D,20221125,000000,101.05,101.49,101.03,101.25,47386,0
+FTEC.US,D,20221128,000000,100.18,100.67,98.6604,99.04,167698,0
+FTEC.US,D,20221129,000000,99.1,99.2614,97.74,98.11,167425,0
+FTEC.US,D,20221130,000000,98.08,102.89,98.02,102.89,215680,0
+FTEC.US,D,20221201,000000,103.15,103.7699,101.99,103.33,201066,0
+FTEC.US,D,20221202,000000,101.23,103.02,101.19,102.71,125406,0
+FTEC.US,D,20221205,000000,102.03,102.435,100.144,100.73,121225,0
+FTEC.US,D,20221206,000000,100.68,100.73,97.97,98.61,145341,0
+FTEC.US,D,20221207,000000,98.05,98.8749,97.435,98.15,113852,0
+FTEC.US,D,20221208,000000,98.8,100.0999,98.1218,99.86,101135,0
+FTEC.US,D,20221209,000000,99.37,100.52,98.907,99.22,89330,0
+FTEC.US,D,20221212,000000,99.35,101.38,99.35,101.38,129955,0
+FTEC.US,D,20221213,000000,105,105.64,101.65,102.61,211962,0
+FTEC.US,D,20221214,000000,102.44,103.69,100.72,101.78,196686,0
+FTEC.US,D,20221215,000000,100.05,100.32,97.65,98.02,187030,0
+FTEC.US,D,20221216,000000,97.26,97.96,95.98,96.49,150635,0
+FTEC.US,D,20221219,000000,96.51,96.51,94.48,95.08,334330,0
+FTEC.US,D,20221220,000000,94.51,95.74,94.09,95.31,169632,0
+FTEC.US,D,20221221,000000,95.68,97.23,95.45,96.82,143266,0
+FTEC.US,D,20221222,000000,95.55,95.62,92.825,94.43,243857,0
+FTEC.US,D,20221223,000000,93.82,94.518,93,94.48,169963,0
+FTEC.US,D,20221227,000000,94.12,94.12,93,93.54,215397,0
+FTEC.US,D,20221228,000000,93.31,94.15,91.98,92,280192,0
+FTEC.US,D,20221229,000000,93,94.86,92.94,94.59,210888,0
+FTEC.US,D,20221230,000000,93.53,94.51,93.11,94.51,219010,0
+FTEC.US,D,20230103,000000,95.44,96.1809,92.95,93.63,146315,0
+FTEC.US,D,20230104,000000,94.1,94.6,92.95,94.02,161315,0
+FTEC.US,D,20230105,000000,93.54,93.54,91.925,92.02,100658,0
+FTEC.US,D,20230106,000000,92.93,95.1,91.74,94.71,169471,0
+FTEC.US,D,20230109,000000,95.5,97.58,95.5,95.86,177881,0
+FTEC.US,D,20230110,000000,95.75,96.49,95.25,96.47,423944,0
+FTEC.US,D,20230111,000000,96.74,98.14,96.55,98.14,113317,0
+FTEC.US,D,20230112,000000,98.28,99.21,97,98.88,111577,0
+FTEC.US,D,20230113,000000,97.98,99.35,97.82,99.29,127948,0
+FTEC.US,D,20230117,000000,99.13,100.29,99.01,99.77,216596,0
+FTEC.US,D,20230118,000000,100.46,101,98.48,98.55,249220,0
+FTEC.US,D,20230119,000000,97.8,98.161,96.965,97.38,226279,0
+FTEC.US,D,20230120,000000,97.89,100.01,97.5,100.01,264243,0
+FTEC.US,D,20230123,000000,100.41,102.85,100.25,102.42,261297,0
+FTEC.US,D,20230124,000000,101.86,102.609,101.77,102.27,163774,0
+FTEC.US,D,20230125,000000,100.52,102.24,99.48,102.03,149371,0
+FTEC.US,D,20230126,000000,102.95,103.67,101.92,103.66,108425,0
+FTEC.US,D,20230127,000000,103.05,104.8,103,104.16,168305,0
+FTEC.US,D,20230130,000000,103,103.354,102.0389,102.06,140663,0
+FTEC.US,D,20230131,000000,102.19,103.68,102.09,103.68,94943,0
+FTEC.US,D,20230201,000000,103.58,107.02,103.23,106.26,278703,0
+FTEC.US,D,20230202,000000,108.01,109.84,107.69,109.33,311524,0
+FTEC.US,D,20230203,000000,107.17,109.95,107.11,108.17,238917,0
+FTEC.US,D,20230206,000000,107.07,107.71,106.33,106.69,182099,0
+FTEC.US,D,20230207,000000,106.91,109.63,106.8038,109.28,156604,0
+FTEC.US,D,20230208,000000,109.29,110.02,107.76,107.97,167807,0
+FTEC.US,D,20230209,000000,109.65,109.8,106.99,107.43,129753,0
+FTEC.US,D,20230210,000000,106.41,107.02,105.78,106.74,121103,0
+FTEC.US,D,20230213,000000,107.16,108.8,107.125,108.62,279657,0
+FTEC.US,D,20230214,000000,108.1,109.685,107.41,109.23,112328,0
+FTEC.US,D,20230215,000000,108.62,109.91,108.41,109.9,179403,0
+FTEC.US,D,20230216,000000,108.26,109.52,107.94,107.95,120396,0
+FTEC.US,D,20230217,000000,107.24,107.316,105.66,106.63,213617,0
+FTEC.US,D,20230221,000000,105.17,105.7,103.95,104.01,317551,0
+FTEC.US,D,20230222,000000,104.28,104.75,103.5,103.97,167967,0
+FTEC.US,D,20230223,000000,105.72,105.9,104.08,105.58,145959,0
+FTEC.US,D,20230224,000000,103.8,104.06,103.11,103.72,443893,0
+FTEC.US,D,20230227,000000,104.89,105.28,104.07,104.27,128021,0
+FTEC.US,D,20230228,000000,103.99,105.0908,103.8917,104.12,124562,0
+FTEC.US,D,20230301,000000,104.23,104.32,103.0956,103.37,87062,0
+FTEC.US,D,20230302,000000,102.97,104.82,102.7557,104.57,109068,0
+FTEC.US,D,20230303,000000,105.09,106.78,105.09,106.78,139134,0
+FTEC.US,D,20230306,000000,107.39,108.62,107.0636,107.17,354371,0
+FTEC.US,D,20230307,000000,107.11,107.48,105.54,105.81,127076,0
+FTEC.US,D,20230308,000000,106.02,106.79,105.61,106.68,91284,0
+FTEC.US,D,20230309,000000,106.84,107.89,104.78,104.94,431207,0
+FTEC.US,D,20230310,000000,104.69,104.925,102.43,102.92,514232,0
+FTEC.US,D,20230313,000000,102.12,104.78,101.54,103.39,391792,0
+FTEC.US,D,20230314,000000,104.72,106.08,104.24,105.62,173216,0
+FTEC.US,D,20230315,000000,104.62,105.75,103.95,105.7,315344,0
+FTEC.US,D,20230316,000000,105.28,108.62,104.96,108.47,208084,0
+FTEC.US,D,20230317,000000,108.53,109.28,107.38,107.96,351269,0
+FTEC.US,D,20230320,000000,107.9,108.5,107.135,108.33,203939,0
+FTEC.US,D,20230321,000000,108.95,109.7108,108.17,109.55,163150,0
+FTEC.US,D,20230322,000000,109.49,111.53,108.26,108.26,297257,0
+FTEC.US,D,20230323,000000,109.63,111.32,108.81,109.81,323685,0
+FTEC.US,D,20230324,000000,109.39,109.96,108.62,109.96,215367,0
+FTEC.US,D,20230327,000000,110.23,110.6,109.03,109.23,258711,0
+FTEC.US,D,20230328,000000,109.03,109.0758,107.87,108.77,163501,0
+FTEC.US,D,20230329,000000,110,111.2399,109.94,111.06,161598,0
+FTEC.US,D,20230330,000000,111.9,112.38,111.45,112.12,227058,0
+FTEC.US,D,20230331,000000,112.12,114.01,111.99,113.95,216283,0
+FTEC.US,D,20230403,000000,113.35,113.895,112.75,113.82,198287,0
+FTEC.US,D,20230404,000000,113.92,114.195,112.74,113.11,261806,0
+FTEC.US,D,20230405,000000,112.53,112.53,110.94,111.75,149848,0
+FTEC.US,D,20230406,000000,111.03,112.38,110.46,112.26,123629,0
+FTEC.US,D,20230410,000000,111.25,112.28,110.7,112.28,119080,0
+FTEC.US,D,20230411,000000,112.08,112.08,111.14,111.4,95601,0
+FTEC.US,D,20230412,000000,112.06,112.5282,110.6,110.71,171508,0
+FTEC.US,D,20230413,000000,111.26,113.025,111.11,112.91,176724,0
+FTEC.US,D,20230414,000000,112.36,113.275,111.46,112.42,165040,0
+FTEC.US,D,20230417,000000,112.44,112.91,111.94,112.85,114079,0
+FTEC.US,D,20230418,000000,113.62,113.9944,112.74,113.21,170712,0
+FTEC.US,D,20230419,000000,112.37,113.1,112.14,112.91,107388,0
+FTEC.US,D,20230420,000000,111.96,113.12,111.73,112.15,120843,0
+FTEC.US,D,20230421,000000,111.71,111.95,111.1587,111.77,177640,0
+FTEC.US,D,20230424,000000,111.42,111.9794,110.5,111.32,174822,0
+FTEC.US,D,20230425,000000,110.76,110.87,108.86,108.86,106012,0
+FTEC.US,D,20230426,000000,110.69,111.49,110.06,110.34,164604,0
+FTEC.US,D,20230427,000000,110.88,112.53,110.6624,112.46,136674,0
+FTEC.US,D,20230428,000000,112.39,113.62,112.22,113.62,208573,0
+FTEC.US,D,20230501,000000,113.61,114.21,113.4,113.72,157432,0
+FTEC.US,D,20230502,000000,113.68,113.74,111.93,112.44,906583,0
+FTEC.US,D,20230503,000000,112.47,113.47,111.62,111.7,303692,0
+FTEC.US,D,20230504,000000,111.2,111.79,110.8,111.2,149351,0
+FTEC.US,D,20230505,000000,112.45,114.4899,112.45,114.13,175701,0
+FTEC.US,D,20230508,000000,114.02,114.3339,113.56,114.26,324075,0
+FTEC.US,D,20230509,000000,113.55,113.78,113.33,113.39,116435,0
+FTEC.US,D,20230510,000000,114.36,114.87,113.54,114.64,151050,0
+FTEC.US,D,20230511,000000,114.46,114.52,113.39,114.21,190416,0
+FTEC.US,D,20230512,000000,114.3,114.51,113.12,113.92,101788,0
+FTEC.US,D,20230515,000000,114.06,114.95,113.69,114.95,112341,0
+FTEC.US,D,20230516,000000,114.56,115.4,114.56,114.82,178116,0
+FTEC.US,D,20230517,000000,115.27,116.64,114.82,116.48,149844,0
+FTEC.US,D,20230518,000000,116.67,118.919,116.67,118.83,230122,0
+FTEC.US,D,20230519,000000,118.83,119.02,118.25,118.6,170612,0
+FTEC.US,D,20230522,000000,118.22,119.25,118.03,118.94,200285,0
+FTEC.US,D,20230523,000000,118.31,118.66,117.01,117.05,292609,0
+FTEC.US,D,20230524,000000,116.14,116.78,115.69,116.33,194584,0
+FTEC.US,D,20230525,000000,119.49,120.95,118.975,120.47,268860,0
+FTEC.US,D,20230526,000000,120.89,123.86,120.89,123.7,227791,0
+FTEC.US,D,20230530,000000,125.44,125.9,123.98,124.3,269055,0
+FTEC.US,D,20230531,000000,123.66,124.48,123.03,123.34,164352,0
+FTEC.US,D,20230601,000000,122.99,125,122.43,124.45,429361,0
+FTEC.US,D,20230602,000000,125.27,125.89,124.41,125.41,382483,0
+FTEC.US,D,20230605,000000,125.2,126.065,124.42,124.68,316054,0
+FTEC.US,D,20230606,000000,124.44,125.21,123.77,124.88,261393,0
+FTEC.US,D,20230607,000000,124.89,125.74,122.82,123.09,254418,0
+FTEC.US,D,20230608,000000,123.08,124.48,122.9922,124.31,141669,0
+FTEC.US,D,20230609,000000,124.93,126.025,124.33,124.75,178893,0
+FTEC.US,D,20230612,000000,125.56,127.42,125.415,127.41,237869,0
+FTEC.US,D,20230613,000000,128.43,128.8096,127.262,128.35,359415,0
+FTEC.US,D,20230614,000000,128.22,129.52,127.59,129.44,262911,0
+FTEC.US,D,20230615,000000,128.9,131.57,128.7801,131.04,246735,0
+FTEC.US,D,20230616,000000,132.02,132.02,129.7,129.86,251977,0
+FTEC.US,D,20230620,000000,129.05,129.9,128.2517,129.01,200648,0
+FTEC.US,D,20230621,000000,128.53,128.68,126.58,127.04,241305,0
+FTEC.US,D,20230622,000000,126.37,128.07,126.36,128.07,186282,0
+FTEC.US,D,20230623,000000,126.67,127.31,126.1315,126.56,196179,0
+FTEC.US,D,20230626,000000,126.69,127.74,125.48,125.54,198916,0
+FTEC.US,D,20230627,000000,126.15,128.38,125.98,128.12,187363,0
+FTEC.US,D,20230628,000000,127.36,129.0301,127.25,128.4,536775,0
+FTEC.US,D,20230629,000000,128.54,128.85,127.965,128.62,147817,0
+FTEC.US,D,20230630,000000,129.86,131,129.86,130.64,224781,0
+FTEC.US,D,20230703,000000,130.71,130.7766,129.7904,130.46,152538,0
+FTEC.US,D,20230705,000000,129.63,130.47,129.41,129.65,242657,0
+FTEC.US,D,20230706,000000,128.32,129.22,127.73,129.11,237247,0
+FTEC.US,D,20230707,000000,128.89,130.24,128.63,128.67,258021,0
+FTEC.US,D,20230710,000000,128.27,129.25,127.7,129.25,176677,0
+FTEC.US,D,20230711,000000,129.58,129.78,128.4101,129.69,140578,0
+FTEC.US,D,20230712,000000,130.99,131.62,130.1371,131.04,217109,0
+FTEC.US,D,20230713,000000,131.98,133.195,131.86,132.97,246257,0
+FTEC.US,D,20230714,000000,133.31,134.09,132.08,132.53,267268,0
+FTEC.US,D,20230717,000000,132.83,134.68,132.71,134.33,281557,0
+FTEC.US,D,20230718,000000,134.12,136.4,133.34,135.73,364183,0
+FTEC.US,D,20230719,000000,136.35,136.75,134.94,135.49,335640,0
+FTEC.US,D,20230720,000000,134.53,135.13,132.2,132.54,294545,0
+FTEC.US,D,20230721,000000,133.43,134,132.19,132.37,197106,0
+FTEC.US,D,20230724,000000,132.89,133.1607,132.1,132.55,176670,0
+FTEC.US,D,20230725,000000,132.94,134.48,132.88,134.03,137386,0
+FTEC.US,D,20230726,000000,132.7,132.99,131.5,132.45,194871,0
+FTEC.US,D,20230727,000000,134.18,134.563,131.2804,131.87,206305,0
+FTEC.US,D,20230728,000000,133.17,134.07,132.9328,133.73,350374,0
+FTEC.US,D,20230731,000000,133.99,134.5,133.6,134.39,209396,0
+FTEC.US,D,20230801,000000,133.94,134.73,133.41,134.49,226490,0
+FTEC.US,D,20230802,000000,133.24,133.24,130.3501,130.91,310221,0
+FTEC.US,D,20230803,000000,130.02,131.08,129.74,130.4,226070,0
+FTEC.US,D,20230804,000000,130.35,130.84,128.51,128.69,299032,0
+FTEC.US,D,20230807,000000,129.23,129.56,127.85,128.9,361114,0
+FTEC.US,D,20230808,000000,127.81,127.84,126.4,127.64,235391,0
+FTEC.US,D,20230809,000000,127.84,127.84,125.47,125.87,179710,0
+FTEC.US,D,20230810,000000,127.01,128.02,125.4,126.01,273817,0
+FTEC.US,D,20230811,000000,125.13,125.91,124.75,125.26,224390,0
+FTEC.US,D,20230814,000000,125.02,127.09,124.66,127.09,196312,0
+FTEC.US,D,20230815,000000,126.71,127.07,125.54,125.8,159606,0
+FTEC.US,D,20230816,000000,125.62,126.14,124.57,124.62,174849,0
+FTEC.US,D,20230817,000000,125,125.23,123.02,123.15,359163,0
+FTEC.US,D,20230818,000000,121.87,123.95,121.801,123.53,295157,0
+FTEC.US,D,20230821,000000,124.15,125.85,123.95,125.67,190322,0
+FTEC.US,D,20230822,000000,126.81,126.86,125.38,125.66,218986,0
+FTEC.US,D,20230823,000000,125.99,128.29,125.99,128.02,209120,0
+FTEC.US,D,20230824,000000,129.43,129.43,124.8809,124.99,212027,0
+FTEC.US,D,20230825,000000,125.36,126.78,124.27,126.17,230987,0
+FTEC.US,D,20230828,000000,127.18,127.45,126.32,127.2,128510,0
+FTEC.US,D,20230829,000000,126.8,129.87,126.65,129.74,192653,0
+FTEC.US,D,20230830,000000,129.73,130.96,129.34,130.86,140059,0
+FTEC.US,D,20230831,000000,131.13,132.03,131.1,131.49,254742,0
+FTEC.US,D,20230901,000000,132.51,132.72,131.45,132.07,154972,0
+FTEC.US,D,20230905,000000,131.62,132.69,131.15,132.37,146708,0
+FTEC.US,D,20230906,000000,131.96,132.23,130.1601,130.97,175889,0
+FTEC.US,D,20230907,000000,128.61,129.24,127.88,128.97,199518,0
+FTEC.US,D,20230908,000000,129.12,130.01,128.9,129.23,104887,0
+FTEC.US,D,20230911,000000,130.4,130.4,128.83,129.88,340849,0
+FTEC.US,D,20230912,000000,129,129.38,127.46,127.65,186901,0
+FTEC.US,D,20230913,000000,127.65,128.38,127.09,127.79,180252,0
+FTEC.US,D,20230914,000000,128.44,128.9499,127.76,128.7,122367,0
+FTEC.US,D,20230915,000000,128.14,128.14,125.74,126.1,174523,0
+FTEC.US,D,20230918,000000,125.73,127.07,125.7,126.68,203851,0
+FTEC.US,D,20230919,000000,126.17,126.81,125.38,126.55,216939,0
+FTEC.US,D,20230920,000000,126.98,127.01,124.57,124.61,157873,0
+FTEC.US,D,20230921,000000,123.44,124.05,122.6,122.66,238571,0
+FTEC.US,D,20230922,000000,123.24,124.04,122.74,122.99,398328,0
+FTEC.US,D,20230925,000000,122.56,123.57,122.33,123.44,190961,0
+FTEC.US,D,20230926,000000,122.59,122.65,120.75,121.1,231134,0
+FTEC.US,D,20230927,000000,121.77,122.08,120.3,121.51,342753,0
+FTEC.US,D,20230928,000000,120.81,123.18,120.3,122.45,206549,0
+FTEC.US,D,20230929,000000,123.74,124.3529,122.56,122.93,297745,0
+FTEC.US,D,20231002,000000,123.01,124.53,122.85,124.07,203477,0
+FTEC.US,D,20231003,000000,123.37,124.09,121.18,121.82,332474,0
+FTEC.US,D,20231004,000000,121.96,123.52,121.86,123.22,197946,0
+FTEC.US,D,20231005,000000,123.22,123.48,121.87,123.31,164250,0
+FTEC.US,D,20231006,000000,122.44,126.2,122.18,125.71,220003,0
+FTEC.US,D,20231009,000000,124.96,126.55,124.43,126.39,223754,0
+FTEC.US,D,20231010,000000,126.51,127.73,126.25,126.71,204420,0
+FTEC.US,D,20231011,000000,127.24,127.76,126.5811,127.69,187571,0
+FTEC.US,D,20231012,000000,127.9,128.87,126.545,127.52,181188,0
+FTEC.US,D,20231013,000000,127.73,127.8692,125.13,125.58,141822,0
+FTEC.US,D,20231016,000000,125.68,127.45,125.68,126.92,103648,0
+FTEC.US,D,20231017,000000,125.36,127.1,124.59,126.43,180508,0
+FTEC.US,D,20231018,000000,125.47,126.3,124.4101,124.9,139641,0
+FTEC.US,D,20231019,000000,125.33,126.15,123.84,124.07,240275,0
+FTEC.US,D,20231020,000000,124,124,121.72,121.86,189397,0
+FTEC.US,D,20231023,000000,121.11,123.08,120.3152,121.85,241327,0
+FTEC.US,D,20231024,000000,122.49,123.01,121.565,122.83,163301,0
+FTEC.US,D,20231025,000000,123.08,123.13,120.82,121.15,202025,0
+FTEC.US,D,20231026,000000,121.15,121.84,118.39,118.9,330765,0
+FTEC.US,D,20231027,000000,119.75,120.64,119,119.41,173926,0
+FTEC.US,D,20231030,000000,120.12,120.99,119.58,120.56,180528,0
+FTEC.US,D,20231031,000000,120.56,121.57,119.72,121.4,93482,0
+FTEC.US,D,20231101,000000,121.59,123.57,121.59,123.41,228185,0
+FTEC.US,D,20231102,000000,124.76,125.73,124.6,125.62,237964,0
+FTEC.US,D,20231103,000000,125.6,127.74,125.6,127.27,269637,0
+FTEC.US,D,20231106,000000,127.46,127.9044,126.79,127.9,242027,0
+FTEC.US,D,20231107,000000,128.26,129.78,128.171,129.45,213181,0
+FTEC.US,D,20231108,000000,129.84,130.2776,129.2,130,199614,0
+FTEC.US,D,20231109,000000,130.3019,131.1,129.12,129.31,182158,0
+FTEC.US,D,20231110,000000,129.98,132.68,129.9,132.55,234739,0
+FTEC.US,D,20231113,000000,132.03,132.1799,131.35,131.89,230421,0
+FTEC.US,D,20231114,000000,133.93,135.2,133.795,134.94,317738,0
+FTEC.US,D,20231115,000000,135.44,135.93,134.66,135.16,208871,0
+FTEC.US,D,20231116,000000,134.87,135.78,134.5545,135.53,161502,0
+FTEC.US,D,20231117,000000,135.35,135.9,134.87,135.5,162796,0
+FTEC.US,D,20231120,000000,135.64,137.76,135.64,137.43,279586,0
+FTEC.US,D,20231121,000000,136.89,137,135.73,136.21,349885,0
+FTEC.US,D,20231122,000000,136.94,137.89,136.45,136.81,217869,0
+FTEC.US,D,20231124,000000,136.7,136.8436,136.3,136.76,83189,0
+FTEC.US,D,20231127,000000,136.54,137.47,136.22,136.73,207729,0
+FTEC.US,D,20231128,000000,136.39,137.3792,136.25,137.02,297670,0
+FTEC.US,D,20231129,000000,138.05,138.8,137.26,137.42,227699,0
+FTEC.US,D,20231130,000000,137.93,138.16,136.33,137.44,183415,0
+FTEC.US,D,20231201,000000,137.16,138.26,136.62,138.16,189068,0
+FTEC.US,D,20231204,000000,136.84,136.8578,135.1704,136.76,268743,0
+FTEC.US,D,20231205,000000,136.1,137.6,136.07,137.44,158497,0
+FTEC.US,D,20231206,000000,138.2,138.23,136.155,136.3,184207,0
+FTEC.US,D,20231207,000000,136.89,137.93,136.56,137.76,132793,0
+FTEC.US,D,20231208,000000,137.4,139.1,137.25,138.99,179934,0
+FTEC.US,D,20231211,000000,138.52,139.96,138.3,139.94,182567,0
+FTEC.US,D,20231212,000000,139.52,140.86,139.36,140.86,208090,0
+FTEC.US,D,20231213,000000,141.12,142.65,140.77,142.46,268306,0
+FTEC.US,D,20231214,000000,142.6,143.49,141.39,142.53,281354,0
+FTEC.US,D,20231215,000000,142,143.52,142,142.84,223721,0
+FTEC.US,D,20231218,000000,142.7,143.5,142.2413,143.25,268607,0
+FTEC.US,D,20231219,000000,143.25,143.91,143.25,143.91,301214,0
+FTEC.US,D,20231220,000000,143.72,144.3,141.55,141.55,261038,0
+FTEC.US,D,20231221,000000,143.15,143.53,142.07,143.32,222689,0
+FTEC.US,D,20231222,000000,143.7387,143.88,142.7601,143.54,212076,0
+FTEC.US,D,20231226,000000,143.58,144.45,143.58,144.22,161881,0
+FTEC.US,D,20231227,000000,144.33,144.49,143.58,144.31,236274,0
+FTEC.US,D,20231228,000000,144.56,144.72,144.25,144.37,181727,0
+FTEC.US,D,20231229,000000,144.4,144.62,142.98,143.64,278266,0
+FTEC.US,D,20240102,000000,141.56,141.74,138.9,139.79,363093,0
+FTEC.US,D,20240103,000000,138.5,139.13,137.87,138.13,390738,0
+FTEC.US,D,20240104,000000,137.34,138.21,137.08,137.1,252216,0
+FTEC.US,D,20240105,000000,137.11,138.2742,136.65,137.18,210242,0
+FTEC.US,D,20240108,000000,137.8,140.7276,137.785,140.66,204103,0
+FTEC.US,D,20240109,000000,139.69,141.27,139.3362,140.85,288747,0
+FTEC.US,D,20240110,000000,141.04,142.4,140.56,142.09,221004,0
+FTEC.US,D,20240111,000000,142.75,143.35,140.68,142.7,239924,0
+FTEC.US,D,20240112,000000,142.95,143.485,142.4,143.06,155727,0
+FTEC.US,D,20240116,000000,142.77,143.77,141.8358,143.25,263155,0
+FTEC.US,D,20240117,000000,142.04,142.52,140.72,142.45,287876,0
+FTEC.US,D,20240118,000000,144.23,145.27,143.66,145.24,265953,0
+FTEC.US,D,20240119,000000,146.26,148.47,145.89,148.47,289236,0
+FTEC.US,D,20240122,000000,149.41,150.21,148.88,149.43,329508,0
+FTEC.US,D,20240123,000000,149.69,150.09,148.775,150.04,306304,0
+FTEC.US,D,20240124,000000,151.1,152.31,150.59,150.73,377768,0
+FTEC.US,D,20240125,000000,152.03,152.54,150.48,151.1,336795,0
+FTEC.US,D,20240126,000000,150.25,150.88,149.3,149.58,239079,0
+FTEC.US,D,20240129,000000,149.73,151.27,149.63,151.27,195472,0
+FTEC.US,D,20240130,000000,151.25,151.46,149.5,150,340740,0
+FTEC.US,D,20240131,000000,148.56,149.08,146.7,146.74,284658,0
+FTEC.US,D,20240201,000000,147.41,148.83,147.22,148.61,297382,0
+FTEC.US,D,20240202,000000,147.76,150.55,147.51,150.08,313719,0
+FTEC.US,D,20240205,000000,150.5,150.77,148.9,150.22,226656,0
+FTEC.US,D,20240206,000000,150.58,150.6152,148.75,149.83,221168,0
+FTEC.US,D,20240207,000000,150.85,151.87,150.2455,151.79,213457,0
+FTEC.US,D,20240208,000000,151.96,152.94,151.88,152.64,181171,0
+FTEC.US,D,20240209,000000,153.44,155.0557,153.2331,154.92,222400,0
+FTEC.US,D,20240212,000000,154.9,155.5,153.61,153.91,257396,0
+FTEC.US,D,20240213,000000,150.37,152.025,149.74,150.93,337413,0
+FTEC.US,D,20240214,000000,152.19,152.95,151.195,152.91,253536,0
+FTEC.US,D,20240215,000000,153.22,153.26,151.7,152.65,269790,0
+FTEC.US,D,20240216,000000,153.08,153.2467,150.9296,151.1,216969,0
+FTEC.US,D,20240220,000000,150.17,150.56,147.85,149.45,288174,0
+FTEC.US,D,20240221,000000,147.74,148.12,146.56,148.12,279363,0
+FTEC.US,D,20240222,000000,151.89,153.33,151.5,153,245567,0
+FTEC.US,D,20240223,000000,153.96,154.3,151.9899,152.53,187507,0
+FTEC.US,D,20240226,000000,153.15,153.54,152.5,152.86,228112,0
+FTEC.US,D,20240227,000000,153.24,153.24,151.96,152.97,156954,0
+FTEC.US,D,20240228,000000,152.5,152.692,151.745,152.36,194045,0
+FTEC.US,D,20240229,000000,153.01,154.18,152.1229,153.78,204317,0
+FTEC.US,D,20240301,000000,154.18,156.89,154.18,156.77,240897,0
+FTEC.US,D,20240304,000000,156.82,158,156.45,156.91,249002,0
+FTEC.US,D,20240305,000000,155.32,155.4,152.16,153.25,373233,0
+FTEC.US,D,20240306,000000,155.18,156.0092,153.66,154.91,236836,0
+FTEC.US,D,20240307,000000,156.09,157.845,155.39,157.55,224601,0
+FTEC.US,D,20240308,000000,158.15,159.4296,154.75,154.98,347979,0
+FTEC.US,D,20240311,000000,154.33,154.78,153.33,154.3,205676,0
+FTEC.US,D,20240312,000000,155.84,157.46,154.195,157.45,224062,0
+FTEC.US,D,20240313,000000,157.1,157.1,155.22,155.86,234333,0
+FTEC.US,D,20240314,000000,156.36,156.7268,154.2301,155.28,201145,0
+FTEC.US,D,20240315,000000,153.1,153.8,152.43,152.89,248292,0
+FTEC.US,D,20240318,000000,154.46,155.25,153.41,153.66,176187,0
+FTEC.US,D,20240319,000000,152.68,154.56,151.63,154.39,254453,0
+FTEC.US,D,20240320,000000,154.59,156.4199,153.8874,156.39,190433,0
+FTEC.US,D,20240321,000000,158.17,158.25,156.64,156.77,212008,0
+FTEC.US,D,20240322,000000,156.72,157.64,156.25,157.09,141194,0
+FTEC.US,D,20240325,000000,155.96,157.215,155.46,156.45,1583446,0
+FTEC.US,D,20240326,000000,157.14,157.34,155.51,155.6,175335,0
+FTEC.US,D,20240327,000000,156.67,156.67,154.77,156.12,204750,0
+FTEC.US,D,20240328,000000,155.89,156.4086,155.47,155.84,185362,0
+FTEC.US,D,20240401,000000,156.17,157.1266,155.445,155.92,269474,0
+FTEC.US,D,20240402,000000,154.14,154.52,152.89,154.42,258092,0
+FTEC.US,D,20240403,000000,153.55,155.61,153.49,154.73,179172,0
+FTEC.US,D,20240404,000000,156.32,156.94,152.16,152.26,224973,0
+FTEC.US,D,20240405,000000,152.92,154.83,152.41,154.08,169601,0
+FTEC.US,D,20240408,000000,154.35,154.64,153.33,153.84,152903,0
+FTEC.US,D,20240409,000000,154.61,154.85,152.4,154.41,185924,0
+FTEC.US,D,20240410,000000,152.2,153.25,151.98,152.71,174065,0
+FTEC.US,D,20240411,000000,153.38,156.04,152.61,155.89,213922,0
+FTEC.US,D,20240412,000000,154.15,154.6,152.54,153.09,169517,0
+FTEC.US,D,20240415,000000,154.11,154.18,149.5991,149.81,333305,0
+FTEC.US,D,20240416,000000,150,151.07,149.51,150.21,194223,0
+FTEC.US,D,20240417,000000,150.78,151,147.72,147.78,263663,0
+FTEC.US,D,20240418,000000,147.8,148.44,146.249,146.47,193635,0
+FTEC.US,D,20240419,000000,145.88,146.35,142.115,142.51,360004,0
+FTEC.US,D,20240422,000000,143.65,145.17,142.475,144.25,199722,0
+FTEC.US,D,20240423,000000,145.15,147.23,144.95,146.86,187774,0
+FTEC.US,D,20240424,000000,148.25,148.6567,146.415,147.19,126962,0
+FTEC.US,D,20240425,000000,145.13,147.67,144.73,147.47,168171,0
+FTEC.US,D,20240426,000000,148.75,150.61,148.3,149.88,166985,0
+FTEC.US,D,20240429,000000,150.52,150.595,149.5539,150.29,308231,0
+FTEC.US,D,20240430,000000,149.79,150.495,147,147.03,137218,0
+FTEC.US,D,20240501,000000,146.24,148.63,144.81,145.34,243922,0
+FTEC.US,D,20240502,000000,147.14,147.82,145.11,147.52,1080926,0
+FTEC.US,D,20240503,000000,151.27,152,150.6166,151.4,229770,0
+FTEC.US,D,20240506,000000,152.16,153.83,151.9,153.83,225535,0
+FTEC.US,D,20240507,000000,153.81,153.9,152.94,152.98,118528,0
+FTEC.US,D,20240508,000000,152.31,153.39,152.11,153.09,167076,0
+FTEC.US,D,20240509,000000,153.13,153.21,152.2,153.04,124180,0
+FTEC.US,D,20240510,000000,153.78,154.592,153.022,153.53,127114,0
+FTEC.US,D,20240513,000000,154.69,154.77,153.73,154.27,138023,0
+FTEC.US,D,20240514,000000,154.03,155.88,154.03,155.73,134567,0
+FTEC.US,D,20240515,000000,156.84,159.43,156.71,159.43,188080,0
+FTEC.US,D,20240516,000000,159.59,159.99,158.76,158.83,187788,0
+FTEC.US,D,20240517,000000,159.27,159.27,157.43,158.29,144142,0
+FTEC.US,D,20240520,000000,158.63,160.5797,158.5,160.26,142714,0
+FTEC.US,D,20240521,000000,159.53,160.575,159.19,160.47,163734,0
+FTEC.US,D,20240522,000000,160.89,161.15,159.5,160.63,179539,0
+FTEC.US,D,20240523,000000,163.23,163.23,159.89,160.66,204131,0
+FTEC.US,D,20240524,000000,160.98,162.32,160.41,162.19,140596,0
+FTEC.US,D,20240528,000000,163.41,164.05,162.51,163.77,196986,0
+FTEC.US,D,20240529,000000,162.1,163.5,162,162.9,172385,0
+FTEC.US,D,20240530,000000,161.61,161.61,158.48,159.06,238153,0
+FTEC.US,D,20240531,000000,159.69,159.69,155.4,158.7,203545,0
+FTEC.US,D,20240603,000000,160.36,160.4801,157.71,159.71,221449,0
+FTEC.US,D,20240604,000000,159.62,160.1899,158.72,159.93,124711,0
+FTEC.US,D,20240605,000000,161.47,164.14,161.0801,164.14,203073,0
+FTEC.US,D,20240606,000000,164.36,164.62,162.86,163.49,175913,0
+FTEC.US,D,20240607,000000,163.26,164.05,162.4374,163.38,150172,0
+FTEC.US,D,20240610,000000,162.92,164.54,162.7066,164.09,205570,0
+FTEC.US,D,20240611,000000,163.84,166.31,163.5585,166.31,155123,0
+FTEC.US,D,20240612,000000,168.42,171.61,168.1499,170.2,232259,0
+FTEC.US,D,20240613,000000,172.08,172.5,170.5117,171.74,184874,0
+FTEC.US,D,20240614,000000,171.42,172.42,171,172.39,171526,0
+FTEC.US,D,20240617,000000,172.91,175.11,172,174.44,211107,0
+FTEC.US,D,20240618,000000,174.58,175.58,174.235,175.12,236908,0
+FTEC.US,D,20240620,000000,176.34,176.34,172.1,172.79,326513,0
+FTEC.US,D,20240621,000000,172.7,172.88,170.42,171.62,173582,0
+FTEC.US,D,20240624,000000,170.59,171.01,168.37,168.46,279711,0
+FTEC.US,D,20240625,000000,169.31,170.875,168.81,170.84,232399,0
+FTEC.US,D,20240626,000000,170.79,171.575,170.19,171.43,135050,0
+FTEC.US,D,20240627,000000,171.15,172.17,170.98,171.78,159259,0
+FTEC.US,D,20240628,000000,172.42,174.4,171.25,171.52,192072,0
+FTEC.US,D,20240701,000000,171.91,173.395,169.8,173.13,352542,0
+FTEC.US,D,20240702,000000,172.1,174.32,172.1,174.32,223628,0
+FTEC.US,D,20240703,000000,174.17,176.34,174.1421,176.25,142716,0
+FTEC.US,D,20240705,000000,176.46,177.68,176.0313,177.13,190625,0
+FTEC.US,D,20240708,000000,177.84,178.66,177.41,178.66,268670,0
+FTEC.US,D,20240709,000000,179.13,179.369,177.21,177.99,213997,0
+FTEC.US,D,20240710,000000,179.15,180.577,178.49,180.39,209820,0
+FTEC.US,D,20240711,000000,180.97,180.97,176.27,176.69,288141,0
+FTEC.US,D,20240712,000000,177.36,180.23,176.89,178.65,248308,0
+FTEC.US,D,20240715,000000,180,181.11,178.59,179.48,392523,0
+FTEC.US,D,20240716,000000,180.06,180.27,178.145,179.75,200522,0
+FTEC.US,D,20240717,000000,175.89,175.97,172.97,173.27,412817,0
+FTEC.US,D,20240718,000000,174.93,174.93,170.59,172.4,291298,0
+FTEC.US,D,20240719,000000,171.67,172.72,169.89,170.35,212210,0
+FTEC.US,D,20240722,000000,172.33,173.7262,171.4,173.59,219414,0
+FTEC.US,D,20240723,000000,173.29,174.7399,172.835,173.37,141076,0
+FTEC.US,D,20240724,000000,171.46,171.765,166.0501,166.66,1150741,0
+FTEC.US,D,20240725,000000,166.43,168.92,162.647,165.16,4556799,0
+FTEC.US,D,20240726,000000,167.24,168.2,165.8,166.98,393338,0
+FTEC.US,D,20240729,000000,168.16,168.75,165.85,166.34,178452,0
+FTEC.US,D,20240730,000000,167.06,167.23,161.7138,163.07,328043,0
+FTEC.US,D,20240731,000000,167.33,169.71,166.58,168.98,307237,0
+FTEC.US,D,20240801,000000,168.54,170.08,161.31,163.02,344417,0
+FTEC.US,D,20240802,000000,159.02,160.19,156.64,158.74,646266,0
+FTEC.US,D,20240805,000000,147.45,156.02,147.01,153.33,758936,0
+FTEC.US,D,20240806,000000,154.54,157.555,152.65,154.84,378077,0
+FTEC.US,D,20240807,000000,157.54,159.0709,152.685,152.9,485372,0
+FTEC.US,D,20240808,000000,155.57,158.54,153.49,158.38,225262,0
+FTEC.US,D,20240809,000000,157.89,159.79,157.25,159.05,168932,0
+FTEC.US,D,20240812,000000,159.44,161.32,158.93,160.03,188325,0
+FTEC.US,D,20240813,000000,161.64,164.72,161.64,164.72,239837,0
+FTEC.US,D,20240814,000000,165.24,166.19,163.49,165.42,179978,0
+FTEC.US,D,20240815,000000,167.54,170.05,167.36,169.86,214476,0
+FTEC.US,D,20240816,000000,169.23,170.57,168.74,170.26,204756,0
+FTEC.US,D,20240819,000000,170.14,172.56,169.08,172.56,299723,0
+FTEC.US,D,20240820,000000,172.33,173.2,171.225,171.94,268964,0
+FTEC.US,D,20240821,000000,172.28,173.55,171.7347,173.04,210234,0
+FTEC.US,D,20240822,000000,173.88,174.31,169.2549,169.71,218357,0
+FTEC.US,D,20240823,000000,171.22,173.05,170.5199,172.53,298105,0
+FTEC.US,D,20240826,000000,172.53,172.94,169.8377,170.72,352759,0
+FTEC.US,D,20240827,000000,169.72,171.88,168.81,171.58,258082,0
+FTEC.US,D,20240828,000000,171.21,171.66,168.12,169.41,143557,0
+FTEC.US,D,20240829,000000,169.65,171.96,168.5,168.84,171551,0
+FTEC.US,D,20240830,000000,170.35,171.15,168.7,170.47,174186,0
+FTEC.US,D,20240903,000000,169.04,169.25,162.181,163.1,361421,0
+FTEC.US,D,20240904,000000,161.65,164.05,160.72,162.59,217269,0
+FTEC.US,D,20240905,000000,161.76,164.23,161.42,162.36,126439,0
+FTEC.US,D,20240906,000000,162.5,162.58,157.83,158.55,235841,0
+FTEC.US,D,20240909,000000,160.12,160.89,158.83,160.54,180362,0
+FTEC.US,D,20240910,000000,161.23,162.42,159.85,162.31,130501,0
+FTEC.US,D,20240911,000000,162.78,167.2,160.3701,166.96,175855,0
+FTEC.US,D,20240912,000000,167,168.92,165.685,168.23,175044,0
+FTEC.US,D,20240913,000000,168.65,169.68,168.12,169.3,128282,0
+FTEC.US,D,20240916,000000,167.78,168.58,166.805,168.1,163509,0
+FTEC.US,D,20240917,000000,169.45,169.6783,167.29,168.22,250015,0
+FTEC.US,D,20240918,000000,168.5,170.2499,167.18,167.21,199776,0
+FTEC.US,D,20240919,000000,171.67,173.34,171.2,172.4,190470,0
+FTEC.US,D,20240920,000000,171.72,172.35,170.2,171.58,150452,0
+FTEC.US,D,20240923,000000,171.7,171.7799,170.97,171.37,176232,0
+FTEC.US,D,20240924,000000,172.24,173,170.37,172.72,180525,0
+FTEC.US,D,20240925,000000,172.56,174,172.478,173.04,133131,0
+FTEC.US,D,20240926,000000,176.15,176.3,173.5,175.26,220001,0
+FTEC.US,D,20240927,000000,175.61,175.61,173.15,173.88,160946,0
+FTEC.US,D,20240930,000000,173.06,174.5,172.36,174.5,194188,0
+FTEC.US,D,20241001,000000,174.15,174.15,168.96,170.03,250852,0
+FTEC.US,D,20241002,000000,169.82,171.8855,169,171.17,157446,0
+FTEC.US,D,20241003,000000,170.78,173.027,170.645,171.85,140026,0
+FTEC.US,D,20241004,000000,173.99,174.2116,171.9901,173.97,198198,0
+FTEC.US,D,20241007,000000,173.24,174.28,172.39,172.81,186104,0
+FTEC.US,D,20241008,000000,173.75,176.09,173.615,175.81,188626,0
+FTEC.US,D,20241009,000000,176.03,177.9699,175.62,177.81,204251,0
+FTEC.US,D,20241010,000000,176.67,178.29,176.08,178.09,164387,0
+FTEC.US,D,20241011,000000,177.62,178.94,177.4834,178.65,141570,0
+FTEC.US,D,20241014,000000,179.72,181.2783,179.72,180.83,174788,0
+FTEC.US,D,20241015,000000,181.13,181.49,176.8617,177.84,250541,0
+FTEC.US,D,20241016,000000,178.12,178.43,176.18,178.17,221556,0
+FTEC.US,D,20241017,000000,180.47,180.5851,178.73,178.73,220015,0
+FTEC.US,D,20241018,000000,180.12,180.12,179.0919,179.45,176169,0
+FTEC.US,D,20241021,000000,178.95,180.45,178.7,180.45,237668,0
+FTEC.US,D,20241022,000000,179.57,180.92,179.0001,180.22,323100,0
+FTEC.US,D,20241023,000000,179.62,179.7799,175.8901,177.55,205142,0
+FTEC.US,D,20241024,000000,178.42,178.48,177,178.15,145586,0
+FTEC.US,D,20241025,000000,179.1,180.96,178.6951,179.09,173074,0
+FTEC.US,D,20241028,000000,180.29,180.29,179.25,179.26,204856,0
+FTEC.US,D,20241029,000000,179.6,181.99,178.7801,181.6,318152,0
+FTEC.US,D,20241030,000000,180.14,180.7489,178.91,178.91,198417,0
+FTEC.US,D,20241031,000000,177.22,177.22,173,173,302791,0
+FTEC.US,D,20241101,000000,173.5,175.7,173.48,174.35,187135,0
+FTEC.US,D,20241104,000000,174.47,175.5,173.41,174.13,179956,0
+FTEC.US,D,20241105,000000,174.63,176.767,174.63,176.71,181725,0
+FTEC.US,D,20241106,000000,180.12,182.59,180.0187,182.21,337521,0
+FTEC.US,D,20241107,000000,183.76,186.11,183.6,186.01,282177,0
+FTEC.US,D,20241108,000000,185.82,186.33,185.0222,185.81,230950,0
+FTEC.US,D,20241111,000000,186.14,186.24,183.9284,185.07,362788,0
+FTEC.US,D,20241112,000000,185.06,185.62,183.8702,185.24,229723,0
+FTEC.US,D,20241113,000000,185.24,186.0993,184.18,184.47,175157,0
+FTEC.US,D,20241114,000000,185.0587,185.19,183.41,183.72,190362,0
+FTEC.US,D,20241115,000000,181.715,181.88,178.5601,179.39,272986,0
+FTEC.US,D,20241118,000000,179.315,180.6399,178.42,179.88,214295,0
+FTEC.US,D,20241119,000000,179.08,182.1465,178.96,182.13,175736,0
+FTEC.US,D,20241120,000000,182.2,182.37,179.75,182.25,172502,0
+FTEC.US,D,20241121,000000,184.5,185.4,181.35,184.25,197072,0
+FTEC.US,D,20241122,000000,184.27,185,183.6701,184.9,447275,0
+FTEC.US,D,20241125,000000,186.353,186.69,184.2,184.91,274359,0
+FTEC.US,D,20241126,000000,185.7,186.26,184.76,185.51,197903,0
+FTEC.US,D,20241127,000000,184.76,184.82,181.6,183.43,289776,0
+FTEC.US,D,20241129,000000,183.96,185.59,183.96,185.27,102048,0
+FTEC.US,D,20241202,000000,185.5329,187.6,185.45,186.99,303587,0
+FTEC.US,D,20241203,000000,186.2,187.95,185.91,187.87,267428,0
+FTEC.US,D,20241204,000000,190.38,191.78,189.9795,191.71,250925,0
+FTEC.US,D,20241205,000000,191.75,191.78379,190.54,190.76,252753,0
+FTEC.US,D,20241206,000000,191.196,192.3566,191.08,191.73,203584,0
+FTEC.US,D,20241209,000000,191.02,191.6378,189.87,190.29,278729,0
+FTEC.US,D,20241210,000000,190,190.34,186.9645,187.62,279142,0
+FTEC.US,D,20241211,000000,189.42,191.029,188.5,190.41,228136,0
+FTEC.US,D,20241212,000000,189.5,190.4,188.91,189.64,169274,0
+FTEC.US,D,20241213,000000,191.76,192.2099,189.05,190.53,192694,0
+FTEC.US,D,20241216,000000,190.84,192.9634,190.45,192.78,266848,0
+FTEC.US,D,20241217,000000,191.11,192.1484,190.24,191.54,279381,0
+FTEC.US,D,20241218,000000,192,192.8399,184.42,185.13,365127,0
+FTEC.US,D,20241219,000000,187.09,187.53,184.98,185.23,392664,0
+FTEC.US,D,20241220,000000,183.75,189.26,183,187.98,292003,0
+FTEC.US,D,20241223,000000,188.53,189.69,187.325,189.61,280362,0
+FTEC.US,D,20241224,000000,190.46,191.71,190.05,191.64,260987,0
+FTEC.US,D,20241226,000000,191.26,192.55,190.39,192.01,224677,0
+FTEC.US,D,20241227,000000,190.75,190.93,187.24,189.09,296918,0
+FTEC.US,D,20241230,000000,186.265,188.1829,185.05,186.74,304355,0
+FTEC.US,D,20241231,000000,187,187.27,184.4032,184.88,243204,0
+FTEC.US,D,20250102,000000,186.6,187.145,183.05,184.96,445433,0
+FTEC.US,D,20250103,000000,185.94,188.3758,185.816,188.25,263701,0
+FTEC.US,D,20250106,000000,190.8,192.69,190.16,190.9,322149,0
+FTEC.US,D,20250107,000000,191.955,191.955,185.9227,186.65,344714,0
+FTEC.US,D,20250108,000000,186.81,186.97,184.42,186.45,256841,0
+FTEC.US,D,20250110,000000,184.01,184.35,181.22,182.52,392108,0
+FTEC.US,D,20250113,000000,179.23,181.095,178.6202,180.88,309125,0
+FTEC.US,D,20250114,000000,182.7299,183.0801,180.05,181.43,352495,0
+FTEC.US,D,20250115,000000,184.1451,185.91,183.6381,185.32,274353,0
+FTEC.US,D,20250116,000000,187,187.05,183.9,183.94,193831,0
+FTEC.US,D,20250117,000000,187.38,187.42,185.84,186.76,241114,0
+FTEC.US,D,20250121,000000,187.28,188.61,185.77,188.17,325968,0
+FTEC.US,D,20250122,000000,190.14,192.2779,190.13,192.02,660734,0
+FTEC.US,D,20250123,000000,190.5,192.3,190.1,192.3,316425,0
+FTEC.US,D,20250124,000000,192.86,193.06,189.8317,190.45,305184,0
+FTEC.US,D,20250127,000000,181.4,183.48,178.83,180.52,763309,0
+FTEC.US,D,20250128,000000,181.65,186.38,179.888,185.99,406914,0
+FTEC.US,D,20250129,000000,185.47,185.47,182.5,184.52,292977,0
+FTEC.US,D,20250130,000000,184.16,185.28,182.4325,184.44,282596,0
+FTEC.US,D,20250131,000000,186.585,187.5199,182.8555,183.46,308123,0
+FTEC.US,D,20250203,000000,179,181.8499,177.9,180.51,535611,0
+FTEC.US,D,20250204,000000,181.05,183.44,181.05,183.22,376875,0
+FTEC.US,D,20250205,000000,183.54,185.89,183.1013,185.8,216706,0
+FTEC.US,D,20250206,000000,186.3,186.86,185.24,186.44,243880,0
+FTEC.US,D,20250207,000000,187.2,188,184.01,184.75,288974,0
+FTEC.US,D,20250210,000000,186.0051,187.63,186.0051,187.16,260183,0
+FTEC.US,D,20250211,000000,185.9234,187.8,185.9234,186.85,181652,0
+FTEC.US,D,20250212,000000,184.165,186.6284,183.84,186.46,228105,0
+FTEC.US,D,20250213,000000,187.54,189.49,186.82,189.44,258333,0
+FTEC.US,D,20250214,000000,189.2342,190.37,188.8925,190.25,194013,0
+FTEC.US,D,20250218,000000,191.02,191.73,190.25,191.51,222357,0
+FTEC.US,D,20250219,000000,191.47,192.18,190,191.41,264755,0
+FTEC.US,D,20250220,000000,191.3,191.56,188.71,190.72,198839,0
+FTEC.US,D,20250221,000000,191.17,191.18,185.56,185.65,337437,0
+FTEC.US,D,20250224,000000,186.4401,186.8903,182.45,182.91,355631,0
+FTEC.US,D,20250225,000000,182.22,182.53,178.81,180.2,391473,0
+FTEC.US,D,20250226,000000,181.555,183.51,180.28,181.65,264239,0
+FTEC.US,D,20250227,000000,182.98,183.16,175.05,175.06,373197,0
+FTEC.US,D,20250228,000000,174.1001,177.93,172.862,177.93,461887,0
+FTEC.US,D,20250303,000000,178.5,179,170.69,172.23,697137,0
+FTEC.US,D,20250304,000000,170.2,174.99,168.3556,171.88,1332929,0
+FTEC.US,D,20250305,000000,172.6352,174.878,170.18,174.49,290043,0
+FTEC.US,D,20250306,000000,170.645,173.3795,168.4,169.07,470637,0
+FTEC.US,D,20250307,000000,168.93,171.65,166.6154,171.05,517878,0
+FTEC.US,D,20250310,000000,167.66,167.7957,161.69,163.43,2281625,0
+FTEC.US,D,20250311,000000,162.99,165.84572,161.33,163.12,735930,0
+FTEC.US,D,20250312,000000,166,167.1435,163.7483,165.58,355202,0
+FTEC.US,D,20250313,000000,165,165.3915,161.76,162.3,384420,0
+FTEC.US,D,20250314,000000,164.57,167.72,164.57,167.55,320017,0
+FTEC.US,D,20250317,000000,167.3427,169.7457,166.88,168.57,284323,0
+FTEC.US,D,20250318,000000,167.0082,167.45,165.3,165.99,251509,0
+FTEC.US,D,20250319,000000,167.3,170.26,166.26,168.46,328349,0
+FTEC.US,D,20250320,000000,166.5,169.289,166.43,167.41,276641,0
+FTEC.US,D,20250321,000000,165.22,167.83,164.4043,167.7,223804,0
+FTEC.US,D,20250324,000000,170.49,171.47,170.05,171,313971,0
+FTEC.US,D,20250325,000000,171,171.8421,170.8541,171.66,187043,0
+FTEC.US,D,20250326,000000,171.09,171.3,166.77,167.5,266235,0
+FTEC.US,D,20250327,000000,166.32,167.17,164.89,165.77,271819,0
+FTEC.US,D,20250328,000000,164.6,165.42,160.8503,161.51,514961,0
+FTEC.US,D,20250331,000000,158.32,161.51,156.67,161.27,627716,0
+FTEC.US,D,20250401,000000,160.6716,162.795,159.3306,162.61,316160,0
+FTEC.US,D,20250402,000000,160,165.31,160,163.98,186294,0
+FTEC.US,D,20250403,000000,155.14,156.3677,151.9,152.12,744520,0
+FTEC.US,D,20250404,000000,146.78,148.05,141.66,142.45,1143770,0
+FTEC.US,D,20250407,000000,135.94,149.2951,134.11,143.08,1436528,0
+FTEC.US,D,20250408,000000,148.7821,150.3299,137.25,139.8,839885,0
+FTEC.US,D,20250409,000000,140,159.93,140,159.14,954915,0
+FTEC.US,D,20250410,000000,153.9699,154.56,146.37,151.53,910228,0
+FTEC.US,D,20250411,000000,150.86,155.24,149.8,154.56,548408,0
+FTEC.US,D,20250414,000000,159.47,159.8661,154.29,155.92,578184,0
+FTEC.US,D,20250415,000000,156.005,157.56,155.7977,156.42,283312,0
+FTEC.US,D,20250416,000000,152.25,153.74,148.349,151.1,432032,0
+FTEC.US,D,20250417,000000,151.935,152.14,149.44,150.25,297056,0
+FTEC.US,D,20250421,000000,147.88,148.24,144.1834,146.28,424374,0
+FTEC.US,D,20250422,000000,148.37,150.88,147.52,149.84,609316,0
+FTEC.US,D,20250423,000000,156,157.545,153.87,154.52,391817,0
+FTEC.US,D,20250424,000000,155.9433,160.38,155.56,160.21,317761,0
+FTEC.US,D,20250425,000000,159.86,162.94,159.5501,162.55,314048,0
+FTEC.US,D,20250428,000000,162.6469,163.1599,159.97,162.24,256959,0
+FTEC.US,D,20250429,000000,161.89,163.8,161.5,163.13,264134,0
+FTEC.US,D,20250430,000000,159.5146,163.91,158.6401,163.41,220253,0
+FTEC.US,D,20250501,000000,167.6,169,166.29,166.48,343318,0
+FTEC.US,D,20250502,000000,168.08,169.6599,167.51,168.7,411246,0
+FTEC.US,D,20250505,000000,167.3,168.9428,167.3,167.66,293820,0
+FTEC.US,D,20250506,000000,165.0001,167.66,164.76,166.31,299677,0
+FTEC.US,D,20250507,000000,166.67,168.68,165.1502,167.95,263002,0
+FTEC.US,D,20250508,000000,170,171.525,168.4,169.88,405228,0
+FTEC.US,D,20250509,000000,171,171.2499,168.95,169.86,307011,0
+FTEC.US,D,20250512,000000,176.96,178.04,175.5,178.04,492241,0
+FTEC.US,D,20250513,000000,178.7899,182.42,178.455,181.89,449096,0
+FTEC.US,D,20250514,000000,183,183.8041,182.1299,183.18,485204,0
+FTEC.US,D,20250515,000000,182.01,184.02,181.5999,183.11,458686,0
+FTEC.US,D,20250516,000000,183.5,183.59,181.92,183.47,241739,0
+FTEC.US,D,20250519,000000,180.52,183.37,180.27,183.07,281968,0
+FTEC.US,D,20250520,000000,182,182.41,181,182.41,190666,0
+FTEC.US,D,20250521,000000,180.8753,183.24,178.0501,178.87,277744,0
+FTEC.US,D,20250522,000000,178.89,180.65,178.5101,179.23,202309,0
+FTEC.US,D,20250523,000000,175.39,178.1945,175.39,177.07,478376,0
+FTEC.US,D,20250527,000000,179.99,181.6418,179.37,181.47,269578,0
+FTEC.US,D,20250528,000000,181.68,182.23,180.3616,180.63,202314,0
+FTEC.US,D,20250529,000000,183.5,183.98,180.4,181.22,348126,0
+FTEC.US,D,20250530,000000,180.63,181.01,177.66,180.43,549688,0
+FTEC.US,D,20250602,000000,180.22,182.1,179.68,182.05,360479,0
+FTEC.US,D,20250603,000000,182.34,185.02,182.1001,184.85,325911,0
+FTEC.US,D,20250604,000000,185.2,186,184.44,185.33,287389,0
+FTEC.US,D,20250605,000000,186.1,187.6,183.96,184.7,514116,0
+FTEC.US,D,20250606,000000,186.59,187.28,186,186.44,249130,0
+FTEC.US,D,20250609,000000,187.41,188.39,187.06,187.07,219917,0
+FTEC.US,D,20250610,000000,187.3375,188.11,186.28,187.87,401348,0
+FTEC.US,D,20250611,000000,188.25,189.04,186.5,187.13,326587,0
+FTEC.US,D,20250612,000000,187,188.96,187,188.52,302789,0
+FTEC.US,D,20250613,000000,186.29,187.5,184.88,185.51,499577,0
+FTEC.US,D,20250616,000000,186.925,189.03,186.8,188.64,296017,0
+FTEC.US,D,20250617,000000,187.875,188.8099,186.77,187.2,293376,0
+FTEC.US,D,20250618,000000,187.29,188.73,186.63,187.61,312500,0
+FTEC.US,D,20250620,000000,188.145,188.8315,185.76,186.53,238795,0
+FTEC.US,D,20250623,000000,186.5,188.715,185.26,188.53,496393,0
+FTEC.US,D,20250624,000000,190.6152,192.22,190.436,191.96,278214,0
+FTEC.US,D,20250625,000000,193,193.9999,192.96,193.7,273406,0
+FTEC.US,D,20250626,000000,194.7804,195.5099,193.7,195.37,263855,0
+FTEC.US,D,20250627,000000,195.56,196.67,194.1901,195.31,252358,0
+FTEC.US,D,20250630,000000,196.655,197.76,195.94,197.22,371139,0
+FTEC.US,D,20250701,000000,196.4001,197.09,193.87,195.29,385741,0
+FTEC.US,D,20250702,000000,195,197.83,194.7774,197.77,270135,0
+FTEC.US,D,20250703,000000,199,201.0201,198.89,200.5,187094,0
+FTEC.US,D,20250707,000000,199.99,200.055,197.825,198.72,384300,0
+FTEC.US,D,20250708,000000,199.5016,200.0799,198.8945,199.55,227431,0
+FTEC.US,D,20250709,000000,200.5,201.8693,199.53,201.29,334435,0
+FTEC.US,D,20250710,000000,201.83,201.87,199.43,200.66,202208,0
+FTEC.US,D,20250711,000000,199.5,200.87,199.3311,199.41,225854,0
+FTEC.US,D,20250714,000000,199,199.94,197.63,199.33,279991,0
+FTEC.US,D,20250715,000000,201.85,202.3,201.1,201.1,260782,0
+FTEC.US,D,20250716,000000,201.38,202.05,198.8801,201.86,281708,0
+FTEC.US,D,20250717,000000,202.18,204.4187,202,204.06,245585,0
+FTEC.US,D,20250718,000000,204.93,204.99,203.3,203.93,244375,0
+FTEC.US,D,20250721,000000,204.0236,205.6788,203.985,204.17,241151,0
+FTEC.US,D,20250722,000000,204,204.14,200.55,202.13,355504,0
+FTEC.US,D,20250723,000000,202.7,203.8103,201.76,203.62,252224,0
+FTEC.US,D,20250724,000000,204.07,204.88,203.2245,204.38,222563,0
+FTEC.US,D,20250725,000000,204.38,205.365,203.94,204.94,235768,0
+FTEC.US,D,20250728,000000,205.9463,206.48,205.25,206.48,214990,0
+FTEC.US,D,20250729,000000,208.035,208.87,205.6101,206.12,313715,0
+FTEC.US,D,20250730,000000,206.415,207.4552,205.175,206.76,205647,0
+FTEC.US,D,20250731,000000,209.75,210,204.6721,205.74,379430,0
+FTEC.US,D,20250801,000000,203.24,203.31,199.5501,200.66,692102,0
+FTEC.US,D,20250804,000000,202.67,205.19,202.54,205.12,278479,0
+FTEC.US,D,20250805,000000,205.91,205.98,202.876,203.37,343687,0
+FTEC.US,D,20250806,000000,203.6127,206.06,203.6127,205.83,237427,0
+FTEC.US,D,20250807,000000,208.42,208.5492,204.31,206.23,258870,0
+FTEC.US,D,20250808,000000,206.8319,208.3699,206.376,208.06,259801,0
+FTEC.US,D,20250811,000000,207.8,208.8802,206.24,206.78,274056,0
+FTEC.US,D,20250812,000000,207.855,210.12,206.5301,210.12,260441,0
+FTEC.US,D,20250813,000000,211.2899,211.47,209.45,210.39,274603,0
+FTEC.US,D,20250814,000000,209.14,210.23,208.3331,209.59,182781,0
+FTEC.US,D,20250815,000000,209.5,209.56,207.5,208.15,236171,0
+FTEC.US,D,20250818,000000,208.15,209.03,207.9628,208.85,177725,0
+FTEC.US,D,20250819,000000,208.51,208.85,204.5201,204.88,255939,0
+FTEC.US,D,20250820,000000,204.0301,204.39,200.2101,203.36,393363,0
+FTEC.US,D,20250821,000000,202.51,203.85,201.98,202.91,191271,0
+FTEC.US,D,20250822,000000,202.57,207.6101,202.01,206.53,253598,0
+FTEC.US,D,20250825,000000,206.01,207.325,205.51,206,197852,0
+FTEC.US,D,20250826,000000,206.5,207.34,206,207.04,182252,0
+FTEC.US,D,20250827,000000,207.355,208.8399,206.5901,208.49,189237,0
+FTEC.US,D,20250828,000000,209,211.07,208.12,210.61,340260,0
+FTEC.US,D,20250829,000000,209.38,209.67,206.58,207.37,268671,0
+FTEC.US,D,20250902,000000,203.18,205.29,202.3901,205.17,369136,0
+FTEC.US,D,20250903,000000,206.14,206.68,204.7009,206.27,271562,0
+FTEC.US,D,20250904,000000,205.95,207.6199,204.75,207.55,223257,0
+FTEC.US,D,20250905,000000,209.5,209.5,205.74,208.01,215325,0
+FTEC.US,D,20250908,000000,209.29,210.24,209.15,209.64,303141,0
+FTEC.US,D,20250909,000000,210.02,210.18,208.45,209.95,227054,0
+FTEC.US,D,20250910,000000,213.3,214.0464,211.75,212.75,307701,0
+FTEC.US,D,20250911,000000,214.16,214.5225,213.36,213.88,284996,0
+FTEC.US,D,20250912,000000,214.22,214.7,213.68,214.13,273113,0
+FTEC.US,D,20250915,000000,214.13,216.14,214.13,216.09,271774,0
+FTEC.US,D,20250916,000000,216.495,216.5,215.085,215.43,195919,0
+FTEC.US,D,20250917,000000,215.42,215.5299,212.3501,214.67,404877,0
+FTEC.US,D,20250918,000000,217.375,219.081,216.52,218.51,249173,0
+FTEC.US,D,20250919,000000,218.85,220.52,218.26,220.25,202523,0
+FTEC.US,D,20250922,000000,219.99,223.99,219.867,223.85,354639,0
+FTEC.US,D,20250923,000000,223.61,223.86,220.8,221.64,321542,0
+FTEC.US,D,20250924,000000,222.03,222.33,218.68,219.93,200332,0
+FTEC.US,D,20250925,000000,217.5,219.802,216.3105,219.31,234710,0
+FTEC.US,D,20250926,000000,219.31,220,217.84,219.95,217341,0
+FTEC.US,D,20250929,000000,221.6143,222.4296,220.76,221.16,186807,0
+FTEC.US,D,20250930,000000,221.0801,222.355,220.45,222.17,229070,0
+FTEC.US,D,20251001,000000,221.4901,224.0499,221,223.94,211717,0
+FTEC.US,D,20251002,000000,225.863,226.28,224.46,225.65,261481,0
+FTEC.US,D,20251003,000000,226,227.1279,224,224.99,250884,0
+FTEC.US,D,20251006,000000,227.533,228.245,226.5215,226.98,323176,0
+FTEC.US,D,20251007,000000,228.165,228.23,223.4445,224.76,328076,0
+FTEC.US,D,20251008,000000,225.74,228.78,225.42,228.78,224979,0
+FTEC.US,D,20251009,000000,229,229,227.3611,228.72,235692,0
+FTEC.US,D,20251010,000000,229.24,229.7799,219.11,219.27,599973,0
+FTEC.US,D,20251013,000000,224,225.7799,222.96,225.14,330491,0
+FTEC.US,D,20251014,000000,222,224.31,219.4333,222.25,391383,0
+FTEC.US,D,20251015,000000,225.85,226.061,221.494,224.2,169236,0
+FTEC.US,D,20251016,000000,226,226.3849,222.29,223.73,238810,0
+FTEC.US,D,20251017,000000,222.26,224.63,220.87,223.93,230696,0
+FTEC.US,D,20251020,000000,225.7,227.795,225.55,226.8,214718,0
+FTEC.US,D,20251021,000000,226.615,227.77,225.69,226.79,304723,0
+FTEC.US,D,20251022,000000,226.26,227.06,221.1,223.99,350409,0
+FTEC.US,D,20251023,000000,223.98,227.507,223.945,227.04,258728,0
+FTEC.US,D,20251024,000000,229.6864,231.37,229.62,230.61,325999,0
+FTEC.US,D,20251027,000000,234.4,234.9,233.5368,234.79,355314,0
+FTEC.US,D,20251028,000000,235.85,237.98,235.22,236.92,347493,0
+FTEC.US,D,20251029,000000,239.51,240.25,236.93,238.71,470068,0
+FTEC.US,D,20251030,000000,237.62,238.34,235.62,235.8,247137,0
+FTEC.US,D,20251031,000000,238.355,238.5,234.965,236.46,270935,0
+FTEC.US,D,20251103,000000,238.97,239.1989,235.92,237.29,308703,0
+FTEC.US,D,20251104,000000,232.5201,234.49,230.47,230.97,475843,0
+FTEC.US,D,20251105,000000,230.97,233.8099,230.4,231.73,271710,0
+FTEC.US,D,20251106,000000,231.916,231.95,226.27,227.34,407541,0
+FTEC.US,D,20251107,000000,224.7,227.02,221.4006,226.93,457398,0
+FTEC.US,D,20251110,000000,231.465,233.0719,229.92,232.66,266308,0
+FTEC.US,D,20251111,000000,231,231.278,228.96,230.49,235224,0
+FTEC.US,D,20251112,000000,232.29,232.56,229.455,230.73,243713,0
+FTEC.US,D,20251113,000000,228.79,229.43,223.13,224.33,285344,0
+FTEC.US,D,20251114,000000,220.13,227.434,219.25,225.43,253739,0
+FTEC.US,D,20251117,000000,223.2523,225.4269,219.8579,221.63,257220,0
+FTEC.US,D,20251118,000000,219.2701,220.75,216.4,218.39,361460,0
+FTEC.US,D,20251119,000000,218.615,222.45,217.88,219.85,225809,0
+FTEC.US,D,20251120,000000,225.4999,226,212.91,213.43,419212,0
+FTEC.US,D,20251121,000000,213.43,217.075,209.5501,214.32,380522,0
+FTEC.US,D,20251124,000000,215.7772,220.17,215.72,219.7,349837,0
+FTEC.US,D,20251125,000000,217.505,220.88,214.6855,220.4,266984,0
+FTEC.US,D,20251126,000000,222.385,223.765,221,222.78,302024,0
+FTEC.US,D,20251128,000000,223.1,224.33,222.53,224.28,140083,0
+FTEC.US,D,20251201,000000,222.1,224.9325,221.68,224.24,182781,0
+FTEC.US,D,20251202,000000,226.16,228.07,225.28,226.5,219850,0
+FTEC.US,D,20251203,000000,225.52,227.127,224.365,226.92,216130,0
+FTEC.US,D,20251204,000000,227.02,228.3642,226.27,228.03,258957,0
+FTEC.US,D,20251205,000000,229.3926,230.2,228.14,229.01,216284,0
+FTEC.US,D,20251208,000000,230.27,231.8,229.81,231.04,262861,0
+FTEC.US,D,20251209,000000,230.81,231.985,230,231.5,282533,0
+FTEC.US,D,20251210,000000,230.885,233.08,229.68,232.25,244031,0
+FTEC.US,D,20251211,000000,230.07,231.6699,227,231.5,252108,0
+FTEC.US,D,20251212,000000,229.6001,230.295,224.25,224.78,276139,0
+FTEC.US,D,20251215,000000,226.64,226.64,222,222.2,193704,0
+FTEC.US,D,20251216,000000,221.46,223.1911,220.76,222.64,242554,0
+FTEC.US,D,20251217,000000,222.855,222.99,217.92,217.98,268956,0
+FTEC.US,D,20251218,000000,221.93,222.61,219.99,221.03,227092,0
+FTEC.US,D,20251219,000000,222.565,225.47,222.47,225.46,230983,0
+FTEC.US,D,20251222,000000,227.57,227.64,226.24,226.88,224355,0
+FTEC.US,D,20251223,000000,226.4599,228.17,225.62,228.12,305899,0
+FTEC.US,D,20251224,000000,227.97,228.79,227.6001,228.54,137516,0
+FTEC.US,D,20251226,000000,228.92,229.48,228.32,228.73,202566,0
+FTEC.US,D,20251229,000000,226.665,228.335,226.34,227.58,263590,0
+FTEC.US,D,20251230,000000,227.3601,228.175,226.83,226.86,174562,0
+FTEC.US,D,20251231,000000,227.5,227.5,224.66,224.67,213450,0
+FTEC.US,D,20260102,000000,227.435,228.735,224.0454,225.48,286670,0
+FTEC.US,D,20260105,000000,227.88,228.36,225.23,225.87,407802,0
+FTEC.US,D,20260106,000000,226.9,228.68,225.82,228.55,394561,0
+FTEC.US,D,20260107,000000,228,229.57,227.67,228.42,235513,0
+FTEC.US,D,20260108,000000,227.185,227.45,223.625,224.89,336409,0
+FTEC.US,D,20260109,000000,225.41,227.8,224.325,227.18,256140,0
+FTEC.US,D,20260112,000000,225.95,229.019,225.8,228.24,330917,0
+FTEC.US,D,20260113,000000,228.23,229.32,226.95,228.05,313064,0
+FTEC.US,D,20260114,000000,226.25,227.05,223.28,225.19,420435,0
+FTEC.US,D,20260115,000000,228.55,229.28,226.1601,226.38,258433,0
+FTEC.US,D,20260116,000000,228,228.3032,225.775,226.28,190190,0
+FTEC.US,D,20260120,000000,221.66,223.77,220.01,220.45,558520,0
+FTEC.US,D,20260121,000000,221.5,225.02,220.11,223.26,451915,0
+FTEC.US,D,20260122,000000,225.9999,226.05,223.97,224.92,287994,0
+FTEC.US,D,20260123,000000,224.96,226.28,223.49,225.19,243293,0
+FTEC.US,D,20260126,000000,225.1901,227.7,225.0001,226.82,248987,0
+FTEC.US,D,20260127,000000,228.78,230.42,228.105,229.61,256532,0
+FTEC.US,D,20260128,000000,231.4,232.17,230.17,231.23,1881362,0
+FTEC.US,D,20260129,000000,228.67,228.865,221.525,226.94,1096629,0
+FTEC.US,D,20260130,000000,225.89,226.91,221.79,222.96,650716,0
+FTEC.US,D,20260202,000000,222,226.19,221.9713,224.76,335544,0
+FTEC.US,D,20260203,000000,225.26,225.44,216.65,219.58,590537,0
+FTEC.US,D,20260204,000000,218.68,219.34,212.09,215.16,684251,0
+FTEC.US,D,20260205,000000,213.59,215.5,210.51,211.33,448081,0
+FTEC.US,D,20260206,000000,214.91,221.3,214.636,220.65,380449,0
+FTEC.US,D,20260209,000000,220.04,225.1389,219.12,224.13,287544,0
+FTEC.US,D,20260210,000000,225.18,225.5,223.13,223.25,212190,0
+FTEC.US,D,20260211,000000,226.06,226.5,221.22,223.29,363068,0
+FTEC.US,D,20260212,000000,224.25,224.9,217.31,217.72,583794,0
+FTEC.US,D,20260213,000000,218.4575,220.29,215.78,217.95,274544,0
+FTEC.US,D,20260217,000000,216.46,219.67,214.19,218.1,316993,0
+FTEC.US,D,20260218,000000,219,221.96,217.9,220.01,329016,0
diff --git a/daily/us/nyse etfs/1/ftif.us.txt b/daily/us/nyse etfs/1/ftif.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b31d352651cd14906a289e6028453d2bb0eec62d
--- /dev/null
+++ b/daily/us/nyse etfs/1/ftif.us.txt	
@@ -0,0 +1,594 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTIF.US,D,20230315,000000,18.2409,18.2409,18.0493,18.0493,104.32662207912,0
+FTIF.US,D,20230316,000000,18.3594,18.3594,18.3594,18.3594,3.1297986623735,0
+FTIF.US,D,20230317,000000,17.961,17.961,17.961,17.961,18.778791974241,0
+FTIF.US,D,20230320,000000,18.3367,18.3798,18.3367,18.3798,128.32174515731,0
+FTIF.US,D,20230321,000000,18.6625,18.7967,18.6625,18.7967,305.67700269181,0
+FTIF.US,D,20230322,000000,18.4901,18.4901,18.2791,18.2791,269.16268496412,0
+FTIF.US,D,20230323,000000,18.1449,18.1449,18.1449,18.1449,104.32662207912,0
+FTIF.US,D,20230324,000000,18.2791,18.2791,18.2791,18.2791,104.32662207912,0
+FTIF.US,D,20230327,000000,18.5189,18.5189,18.5189,18.5189,104.32662207912,0
+FTIF.US,D,20230328,000000,18.6912,18.6912,18.6625,18.6722,2629.0308763938,0
+FTIF.US,D,20230329,000000,18.931,18.931,18.931,18.931,104.32662207912,0
+FTIF.US,D,20230330,000000,18.9981,18.9981,18.9981,18.9981,130.4082775989,0
+FTIF.US,D,20230331,000000,19.3048,19.3048,19.3048,19.3048,104.32662207912,0
+FTIF.US,D,20230403,000000,19.6019,19.6786,19.6019,19.6786,1590.9809867065,0
+FTIF.US,D,20230404,000000,19.2569,19.2569,19.2569,19.2569,163.79279666421,0
+FTIF.US,D,20230405,000000,19.2663,19.2663,19.2663,19.2663,104.32662207912,0
+FTIF.US,D,20230406,000000,19.1707,19.1707,19.1707,19.1707,104.32662207912,0
+FTIF.US,D,20230410,000000,19.4389,19.4389,19.4389,19.4389,105.36988829991,0
+FTIF.US,D,20230411,000000,19.6881,19.6881,19.6881,19.6881,163.79279666421,0
+FTIF.US,D,20230412,000000,19.5636,19.5636,19.5636,19.5636,104.32662207912,0
+FTIF.US,D,20230413,000000,19.6211,19.6881,19.6211,19.6498,2712.492174057,0
+FTIF.US,D,20230414,000000,19.5636,19.5636,19.5636,19.5636,104.32662207912,0
+FTIF.US,D,20230417,000000,19.5636,19.5636,19.5636,19.5636,104.32662207912,0
+FTIF.US,D,20230418,000000,19.6211,19.6211,19.6211,19.6211,106.4131545207,0
+FTIF.US,D,20230419,000000,19.5444,19.5444,19.4006,19.4389,1555.5099351996,0
+FTIF.US,D,20230420,000000,19.3044,19.3044,19.3044,19.3044,104.32662207912,0
+FTIF.US,D,20230421,000000,19.1448,19.1448,19.1448,19.1448,104.32662207912,0
+FTIF.US,D,20230424,000000,19.2731,19.2731,19.2731,19.2731,156.48993311868,0
+FTIF.US,D,20230425,000000,19.2472,19.2472,18.7151,18.7151,730.28635455382,0
+FTIF.US,D,20230426,000000,18.3821,18.3821,18.3821,18.3821,104.32662207912,0
+FTIF.US,D,20230427,000000,18.6618,18.6618,18.6618,18.6618,114.75928428703,0
+FTIF.US,D,20230428,000000,18.976,19.0171,18.976,18.9884,1276.9578542484,0
+FTIF.US,D,20230501,000000,18.9693,18.9693,18.9693,18.9693,104.32662207912,0
+FTIF.US,D,20230502,000000,18.5282,18.5282,18.5282,18.5282,104.32662207912,0
+FTIF.US,D,20230503,000000,18.5092,18.5092,18.2983,18.2983,417.30648831647,0
+FTIF.US,D,20230504,000000,18.1065,18.1065,18.0683,18.0704,807.48805489237,0
+FTIF.US,D,20230505,000000,18.0683,18.5092,18.0683,18.5092,1616.0193760055,0
+FTIF.US,D,20230508,000000,18.5189,18.5282,18.4612,18.4612,731.32962077461,0
+FTIF.US,D,20230509,000000,18.3942,18.4612,18.3942,18.4612,1356.2460870285,0
+FTIF.US,D,20230510,000000,18.2791,18.2791,18.2791,18.2791,104.32662207912,0
+FTIF.US,D,20230511,000000,18.0971,18.0971,18.0971,18.0971,105.36988829991,0
+FTIF.US,D,20230512,000000,18.1832,18.1832,18.1832,18.1832,104.32662207912,0
+FTIF.US,D,20230515,000000,18.4229,18.4229,18.4229,18.4229,104.32662207912,0
+FTIF.US,D,20230516,000000,18.0491,18.0491,18.0491,18.0491,104.32662207912,0
+FTIF.US,D,20230517,000000,18.3558,18.3558,18.3558,18.3558,107.45642074149,0
+FTIF.US,D,20230518,000000,18.5667,18.5667,18.5667,18.5667,104.32662207912,0
+FTIF.US,D,20230519,000000,18.5955,18.5955,18.5086,18.5086,425.6526180828,0
+FTIF.US,D,20230522,000000,18.641,18.641,18.641,18.641,730.28635455382,0
+FTIF.US,D,20230523,000000,18.5335,18.5335,18.5335,18.5335,730.28635455382,0
+FTIF.US,D,20230524,000000,18.3347,18.3347,18.3347,18.3347,730.28635455382,0
+FTIF.US,D,20230525,000000,18.1202,18.1202,18.1202,18.1202,8.3461297663294,0
+FTIF.US,D,20230526,000000,18.1711,18.1711,18.1711,18.1711,8.3461297663294,0
+FTIF.US,D,20230530,000000,17.9374,17.9374,17.9374,17.9374,8.3461297663294,0
+FTIF.US,D,20230531,000000,17.8382,17.8382,17.7451,17.7451,109.54295318307,0
+FTIF.US,D,20230601,000000,17.8747,17.8747,17.8747,17.8747,8.3461297663294,0
+FTIF.US,D,20230602,000000,18.5475,18.5475,18.5475,18.5475,105.36988829991,0
+FTIF.US,D,20230605,000000,18.422,18.422,18.422,18.422,8.3461297663294,0
+FTIF.US,D,20230606,000000,18.716,18.716,18.716,18.716,8.3461297663294,0
+FTIF.US,D,20230607,000000,19.2221,19.2221,19.2221,19.2221,8.3461297663294,0
+FTIF.US,D,20230608,000000,19.1172,19.1172,19.1172,19.1172,6.259597324747,0
+FTIF.US,D,20230609,000000,19.0113,19.0113,19.0113,19.0113,5.2163311039559,0
+FTIF.US,D,20230612,000000,18.9602,18.9602,18.9602,18.9602,5.2163311039559,0
+FTIF.US,D,20230613,000000,19.251,19.251,19.251,19.251,5.2163311039559,0
+FTIF.US,D,20230614,000000,19.0989,19.0989,19.0989,19.0989,78.244966559338,0
+FTIF.US,D,20230615,000000,19.3332,19.3332,19.3332,19.3332,5.2163311039559,0
+FTIF.US,D,20230616,000000,19.39,19.39,19.39,19.39,5.2163311039559,0
+FTIF.US,D,20230620,000000,19.0831,19.0831,19.0831,19.0831,5.2163311039559,0
+FTIF.US,D,20230621,000000,19.2046,19.2046,19.2046,19.2046,5.2163311039559,0
+FTIF.US,D,20230622,000000,18.997,18.997,18.997,18.997,5.2163311039559,0
+FTIF.US,D,20230623,000000,18.8413,18.8413,18.8413,18.8413,5.2163311039559,0
+FTIF.US,D,20230626,000000,19.101,19.101,19.101,19.101,1.0432662207912,0
+FTIF.US,D,20230627,000000,19.3214,19.3214,19.3214,19.3214,5.184552777584,0
+FTIF.US,D,20230628,000000,19.3135,19.3135,19.3135,19.3135,1.0369105555168,0
+FTIF.US,D,20230629,000000,19.6522,19.6522,19.6522,19.6522,18.664389999302,0
+FTIF.US,D,20230630,000000,19.7595,19.7595,19.7595,19.7595,52.882438331357,0
+FTIF.US,D,20230703,000000,19.8632,19.8632,19.8632,19.8632,2.0738211110336,0
+FTIF.US,D,20230705,000000,19.6469,19.6469,19.6469,19.6469,1.0369105555168,0
+FTIF.US,D,20230706,000000,19.3608,19.3608,19.3608,19.3608,51.84552777584,0
+FTIF.US,D,20230707,000000,19.6811,19.6811,19.6811,19.6811,51.84552777584,0
+FTIF.US,D,20230710,000000,19.8123,19.8123,19.8123,19.8123,51.84552777584,0
+FTIF.US,D,20230711,000000,20.1765,20.1765,20.1765,20.1765,1.0369105555168,0
+FTIF.US,D,20230712,000000,20.2697,20.2697,20.2697,20.2697,1.0369105555168,0
+FTIF.US,D,20230713,000000,20.3915,20.3915,20.3915,20.3915,41.476422220672,0
+FTIF.US,D,20230714,000000,19.977,19.977,19.977,19.977,103.69105555168,0
+FTIF.US,D,20230717,000000,20.0199,20.0199,20.0199,20.0199,103.69105555168,0
+FTIF.US,D,20230718,000000,20.3287,20.3287,20.3287,20.3287,3.1107316665504,0
+FTIF.US,D,20230719,000000,20.3585,20.3585,20.3348,20.3348,103.69105555168,0
+FTIF.US,D,20230720,000000,20.3832,20.3832,20.3832,20.3832,103.69105555168,0
+FTIF.US,D,20230721,000000,20.3471,20.3471,20.3471,20.3471,103.69105555168,0
+FTIF.US,D,20230724,000000,20.4979,20.4979,20.4979,20.4979,103.69105555168,0
+FTIF.US,D,20230725,000000,20.6764,20.6764,20.6764,20.6764,103.69105555168,0
+FTIF.US,D,20230726,000000,20.7104,20.7104,20.7104,20.7104,103.69105555168,0
+FTIF.US,D,20230727,000000,20.5776,20.5776,20.5776,20.5776,1.0369105555168,0
+FTIF.US,D,20230728,000000,20.8309,20.8309,20.8309,20.8309,1.0369105555168,0
+FTIF.US,D,20230731,000000,21.0394,21.0394,21.0394,21.0394,14.516747777235,0
+FTIF.US,D,20230801,000000,21.1191,21.1191,21.1191,21.1191,14.516747777235,0
+FTIF.US,D,20230802,000000,20.8551,20.8551,20.8551,20.8551,14.516747777235,0
+FTIF.US,D,20230803,000000,20.9277,20.9277,20.9277,20.9277,14.516747777235,0
+FTIF.US,D,20230804,000000,20.8628,20.8628,20.8628,20.8628,3.1107316665504,0
+FTIF.US,D,20230807,000000,21.0295,21.0295,21.0295,21.0295,14.516747777235,0
+FTIF.US,D,20230808,000000,21.0645,21.0645,21.0645,21.0645,14.516747777235,0
+FTIF.US,D,20230809,000000,21.1925,21.1925,21.1925,21.1925,14.516747777235,0
+FTIF.US,D,20230810,000000,21.0354,21.0354,21.0354,21.0354,1.0369105555168,0
+FTIF.US,D,20230811,000000,21.0782,21.0782,21.0782,21.0782,14.516747777235,0
+FTIF.US,D,20230814,000000,21.0965,21.0965,21.0965,21.0965,1.0369105555168,0
+FTIF.US,D,20230815,000000,20.889,20.889,20.7528,20.7528,114.06016110685,0
+FTIF.US,D,20230816,000000,20.6481,20.6481,20.6481,20.6481,2.0738211110336,0
+FTIF.US,D,20230817,000000,20.6695,20.6695,20.6695,20.6695,1.0369105555168,0
+FTIF.US,D,20230818,000000,20.7523,20.7523,20.7523,20.7523,2.0738211110336,0
+FTIF.US,D,20230821,000000,20.7528,20.7528,20.7528,20.7528,2.0738211110336,0
+FTIF.US,D,20230822,000000,20.6208,20.6208,20.6208,20.6208,4.1476422220672,0
+FTIF.US,D,20230823,000000,20.5913,20.5913,20.5913,20.5913,1.0369105555168,0
+FTIF.US,D,20230824,000000,20.4499,20.4499,20.4499,20.4499,2.0738211110336,0
+FTIF.US,D,20230825,000000,20.5737,20.5737,20.5737,20.5737,1.0369105555168,0
+FTIF.US,D,20230828,000000,20.7388,20.7388,20.7388,20.7388,4.1476422220672,0
+FTIF.US,D,20230829,000000,20.9674,20.9674,20.9674,20.9674,9.3321949996512,0
+FTIF.US,D,20230830,000000,21.0275,21.0275,21.0275,21.0275,4.1476422220672,0
+FTIF.US,D,20230831,000000,21.0628,21.0628,21.0628,21.0628,4.1476422220672,0
+FTIF.US,D,20230901,000000,21.3249,21.3249,21.3249,21.3249,4.1476422220672,0
+FTIF.US,D,20230905,000000,21.1493,21.1493,21.1493,21.1493,4.1476422220672,0
+FTIF.US,D,20230906,000000,21.0871,21.0871,21.0871,21.0871,4.1476422220672,0
+FTIF.US,D,20230907,000000,20.9734,20.9734,20.9734,20.9734,4.1476422220672,0
+FTIF.US,D,20230908,000000,21.0641,21.0641,21.0641,21.0641,4.1476422220672,0
+FTIF.US,D,20230911,000000,20.8965,20.8965,20.8965,20.8965,82.952844441344,0
+FTIF.US,D,20230912,000000,21.1356,21.1356,21.1356,21.1356,1.0369105555168,0
+FTIF.US,D,20230913,000000,20.8947,20.8947,20.8947,20.8947,4.1476422220672,0
+FTIF.US,D,20230914,000000,21.1967,21.1967,21.1967,21.1967,4.1476422220672,0
+FTIF.US,D,20230915,000000,20.9441,20.9441,20.9441,20.9441,4.1476422220672,0
+FTIF.US,D,20230918,000000,20.935,20.935,20.935,20.935,4.1476422220672,0
+FTIF.US,D,20230919,000000,20.7539,20.8256,20.7539,20.8256,103.69105555168,0
+FTIF.US,D,20230920,000000,20.5408,20.5408,20.5408,20.5408,4.1476422220672,0
+FTIF.US,D,20230921,000000,20.1761,20.1761,20.1761,20.1761,4.1476422220672,0
+FTIF.US,D,20230922,000000,20.1575,20.1575,20.1575,20.1575,4.1370950841412,0
+FTIF.US,D,20230925,000000,20.4039,20.4039,20.4039,20.4039,4.1370950841412,0
+FTIF.US,D,20230926,000000,20.1923,20.1923,20.1923,20.1923,2.0685475420706,0
+FTIF.US,D,20230927,000000,20.5462,20.5462,20.5462,20.5462,1.0342737710353,0
+FTIF.US,D,20230928,000000,20.6961,20.6961,20.6961,20.6961,2.0685475420706,0
+FTIF.US,D,20230929,000000,20.4677,20.4677,20.4677,20.4677,1.0342737710353,0
+FTIF.US,D,20231002,000000,20.015,20.015,20.015,20.015,1.0342737710353,0
+FTIF.US,D,20231003,000000,19.8583,19.8583,19.8583,19.8583,2.0685475420706,0
+FTIF.US,D,20231004,000000,19.5607,19.5607,19.5607,19.5607,1.0342737710353,0
+FTIF.US,D,20231005,000000,19.4925,19.4925,19.4925,19.4925,1.0342737710353,0
+FTIF.US,D,20231006,000000,19.8151,19.8151,19.8151,19.8151,1.0342737710353,0
+FTIF.US,D,20231009,000000,20.3651,20.3651,20.3651,20.3651,1.0342737710353,0
+FTIF.US,D,20231010,000000,20.4655,20.4655,20.4655,20.4655,1.0342737710353,0
+FTIF.US,D,20231011,000000,20.5662,20.5662,20.5662,20.5662,11.377011481388,0
+FTIF.US,D,20231012,000000,20.3985,20.3985,20.3985,20.3985,3.1028213131059,0
+FTIF.US,D,20231013,000000,20.5232,20.5232,20.5232,20.5232,11.377011481388,0
+FTIF.US,D,20231016,000000,20.7366,20.7366,20.7366,20.7366,3.1028213131059,0
+FTIF.US,D,20231017,000000,20.9328,20.9328,20.9328,20.9328,49.645141009694,0
+FTIF.US,D,20231018,000000,20.6582,20.6582,20.6582,20.6582,19.651201649671,0
+FTIF.US,D,20231019,000000,20.5036,20.5036,20.5036,20.5036,3.1028213131059,0
+FTIF.US,D,20231020,000000,20.2057,20.2057,20.2057,20.2057,1.0342737710353,0
+FTIF.US,D,20231023,000000,19.9783,19.9783,19.9783,19.9783,1.0342737710353,0
+FTIF.US,D,20231024,000000,20.0829,20.0829,20.0829,20.0829,1.0342737710353,0
+FTIF.US,D,20231025,000000,19.8625,19.8625,19.8625,19.8625,1.0342737710353,0
+FTIF.US,D,20231026,000000,19.8664,19.8664,19.8664,19.8664,15.514106565529,0
+FTIF.US,D,20231027,000000,19.659,19.659,19.659,19.659,1.0342737710353,0
+FTIF.US,D,20231030,000000,19.7065,19.7065,19.7065,19.7065,2.0685475420706,0
+FTIF.US,D,20231031,000000,19.7337,19.8473,19.7337,19.8473,460.25182811071,0
+FTIF.US,D,20231101,000000,19.9271,19.9271,19.8691,19.8728,818.11055288892,0
+FTIF.US,D,20231102,000000,20.4312,20.4312,20.4312,20.4312,1.0342737710353,0
+FTIF.US,D,20231103,000000,20.5535,20.5535,20.5535,20.5535,1.0342737710353,0
+FTIF.US,D,20231106,000000,20.2508,20.2508,20.2508,20.2508,1.0342737710353,0
+FTIF.US,D,20231107,000000,19.8299,19.8299,19.8299,19.8299,1.0342737710353,0
+FTIF.US,D,20231108,000000,19.6573,19.6573,19.6573,19.6573,1.0342737710353,0
+FTIF.US,D,20231109,000000,19.5716,19.5716,19.5716,19.5716,3.1028213131059,0
+FTIF.US,D,20231110,000000,19.8078,19.8078,19.8078,19.8078,3.1028213131059,0
+FTIF.US,D,20231113,000000,19.8743,19.8743,19.8743,19.8743,2.0685475420706,0
+FTIF.US,D,20231114,000000,20.3714,20.3714,20.3714,20.3714,1.0342737710353,0
+FTIF.US,D,20231115,000000,20.4018,20.4018,20.4018,20.4018,1.0342737710353,0
+FTIF.US,D,20231116,000000,20.0776,20.0776,20.0776,20.0776,1.0342737710353,0
+FTIF.US,D,20231117,000000,20.3108,20.3108,20.3108,20.3108,2.0685475420706,0
+FTIF.US,D,20231120,000000,20.356,20.356,20.3379,20.3379,191.34064764153,0
+FTIF.US,D,20231121,000000,20.2183,20.2183,20.2183,20.2183,1.0342737710353,0
+FTIF.US,D,20231122,000000,20.2304,20.2304,20.2304,20.2304,1.0342737710353,0
+FTIF.US,D,20231124,000000,20.3131,20.3131,20.3131,20.3131,1.0342737710353,0
+FTIF.US,D,20231127,000000,20.2075,20.2075,20.2075,20.2075,2.0685475420706,0
+FTIF.US,D,20231128,000000,20.1806,20.1806,20.1806,20.1806,50.679414780729,0
+FTIF.US,D,20231129,000000,20.1727,20.1727,20.1727,20.1727,1.0342737710353,0
+FTIF.US,D,20231130,000000,20.3216,20.3216,20.3216,20.3216,1.0342737710353,0
+FTIF.US,D,20231201,000000,20.6026,20.6026,20.6026,20.6026,49.645141009694,0
+FTIF.US,D,20231204,000000,20.5004,20.5004,20.5004,20.5004,2.0685475420706,0
+FTIF.US,D,20231205,000000,20.1738,20.1738,20.1738,20.1738,2.0685475420706,0
+FTIF.US,D,20231206,000000,20.1204,20.1204,19.9501,19.9501,103.42737710353,0
+FTIF.US,D,20231207,000000,19.9963,19.9963,19.9963,19.9963,1.0342737710353,0
+FTIF.US,D,20231208,000000,20.1171,20.1171,20.1171,20.1171,1.0342737710353,0
+FTIF.US,D,20231211,000000,20.2196,20.2196,20.2196,20.2196,1.0342737710353,0
+FTIF.US,D,20231212,000000,20.0237,20.0237,20.0237,20.0237,1.0342737710353,0
+FTIF.US,D,20231213,000000,20.4494,20.4494,20.4494,20.4494,1.0342737710353,0
+FTIF.US,D,20231214,000000,21.0722,21.0722,21.0722,21.0722,3.1028213131059,0
+FTIF.US,D,20231215,000000,21.0533,21.0533,21.0533,21.0533,2.0685475420706,0
+FTIF.US,D,20231218,000000,21.1974,21.1974,21.1974,21.1974,1.0342737710353,0
+FTIF.US,D,20231219,000000,21.4648,21.4648,21.4648,21.4648,32.062486902094,0
+FTIF.US,D,20231220,000000,21.1642,21.1642,21.1642,21.1642,2.0685475420706,0
+FTIF.US,D,20231221,000000,21.3685,21.3685,21.3685,21.3685,1.0342737710353,0
+FTIF.US,D,20231222,000000,21.4404,21.4404,21.4404,21.4404,4.1063957194301,0
+FTIF.US,D,20231226,000000,21.6995,21.6995,21.6995,21.6995,1.0265989298575,0
+FTIF.US,D,20231227,000000,21.645,21.645,21.645,21.645,3.0797967895726,0
+FTIF.US,D,20231228,000000,21.4967,21.4967,21.4967,21.4967,1.0265989298575,0
+FTIF.US,D,20231229,000000,21.3473,21.3473,21.3473,21.3473,1.0265989298575,0
+FTIF.US,D,20240102,000000,21.3637,21.3637,21.3637,21.3637,2.0531978597151,0
+FTIF.US,D,20240103,000000,21.2448,21.2448,21.2448,21.2448,4.1063957194301,0
+FTIF.US,D,20240104,000000,20.9195,20.9195,20.9195,20.9195,10.265989298575,0
+FTIF.US,D,20240105,000000,21.0161,21.0161,21.0161,21.0161,5.1329946492876,0
+FTIF.US,D,20240108,000000,21.0593,21.0593,21.0593,21.0593,1.0265989298575,0
+FTIF.US,D,20240109,000000,20.786,20.786,20.786,20.786,2.0531978597151,0
+FTIF.US,D,20240110,000000,20.67,20.67,20.67,20.67,5.1329946492876,0
+FTIF.US,D,20240111,000000,20.6578,20.6578,20.6578,20.6578,2.0531978597151,0
+FTIF.US,D,20240112,000000,20.7579,20.7579,20.7579,20.7579,1.0265989298575,0
+FTIF.US,D,20240116,000000,20.4295,20.4295,20.4295,20.4295,1.0265989298575,0
+FTIF.US,D,20240117,000000,20.2579,20.2579,20.2579,20.2579,1.0265989298575,0
+FTIF.US,D,20240118,000000,20.3291,20.3291,20.3291,20.3291,2.0531978597151,0
+FTIF.US,D,20240119,000000,20.4096,20.4096,20.4096,20.4096,1.0265989298575,0
+FTIF.US,D,20240122,000000,20.5522,20.5522,20.5522,20.5522,1.0265989298575,0
+FTIF.US,D,20240123,000000,20.5141,20.5141,20.5141,20.5141,2.0531978597151,0
+FTIF.US,D,20240124,000000,20.5473,20.5473,20.5473,20.5473,3.0797967895726,0
+FTIF.US,D,20240125,000000,20.8345,20.8345,20.8345,20.8345,1.0265989298575,0
+FTIF.US,D,20240126,000000,20.9255,20.9255,20.9255,20.9255,1.0265989298575,0
+FTIF.US,D,20240129,000000,21.0051,21.0051,21.0051,21.0051,1.0265989298575,0
+FTIF.US,D,20240130,000000,21.1015,21.1015,21.1015,21.1015,2.0531978597151,0
+FTIF.US,D,20240131,000000,20.7029,20.7029,20.7029,20.7029,1.0265989298575,0
+FTIF.US,D,20240201,000000,20.8154,20.8154,20.8154,20.8154,1.0265989298575,0
+FTIF.US,D,20240202,000000,20.5923,20.7121,20.5923,20.7121,206.34638490136,0
+FTIF.US,D,20240205,000000,20.5674,20.5674,20.5674,20.5674,41.063957194301,0
+FTIF.US,D,20240206,000000,20.768,20.768,20.768,20.768,25.664973246438,0
+FTIF.US,D,20240207,000000,20.9537,20.9537,20.9537,20.9537,25.664973246438,0
+FTIF.US,D,20240208,000000,21.1236,21.1236,21.1236,21.1236,1.0265989298575,0
+FTIF.US,D,20240209,000000,21.0794,21.1309,21.0794,21.1309,122.16527265305,0
+FTIF.US,D,20240212,000000,21.3337,21.3337,21.3337,21.3337,8.2127914388602,0
+FTIF.US,D,20240213,000000,20.9724,20.9724,20.9724,20.9724,5.1329946492876,0
+FTIF.US,D,20240214,000000,21.1176,21.1176,21.1176,21.1176,8.2127914388602,0
+FTIF.US,D,20240215,000000,21.6059,21.6059,21.6059,21.6059,5.1329946492876,0
+FTIF.US,D,20240216,000000,21.659,21.7125,21.5873,21.5873,415.7725665923,0
+FTIF.US,D,20240220,000000,21.4017,21.4017,21.4017,21.4017,11.292588228433,0
+FTIF.US,D,20240221,000000,21.6442,21.6442,21.6442,21.6442,18.478780737435,0
+FTIF.US,D,20240222,000000,21.9157,21.9157,21.9157,21.9157,1.0265989298575,0
+FTIF.US,D,20240223,000000,21.8859,21.8859,21.8859,21.8859,17.452181807578,0
+FTIF.US,D,20240226,000000,21.8882,21.8882,21.8882,21.8882,4.1063957194301,0
+FTIF.US,D,20240227,000000,21.9508,21.9508,21.9508,21.9508,20.531978597151,0
+FTIF.US,D,20240228,000000,21.9915,21.9915,21.9915,21.9915,5.1329946492876,0
+FTIF.US,D,20240229,000000,22.1536,22.1536,22.1536,22.1536,1.0265989298575,0
+FTIF.US,D,20240301,000000,22.3705,22.3705,22.3705,22.3705,1.0265989298575,0
+FTIF.US,D,20240304,000000,22.3261,22.3261,22.3261,22.3261,9.2393903687177,0
+FTIF.US,D,20240305,000000,22.2843,22.2843,22.2843,22.2843,1.0265989298575,0
+FTIF.US,D,20240306,000000,22.3845,22.3845,22.3766,22.3766,211.47937955065,0
+FTIF.US,D,20240307,000000,22.613,22.613,22.613,22.613,1.0265989298575,0
+FTIF.US,D,20240308,000000,22.5999,22.5999,22.5999,22.5999,1.0265989298575,0
+FTIF.US,D,20240311,000000,22.4236,22.6424,22.4093,22.6424,319.27226718569,0
+FTIF.US,D,20240312,000000,22.6866,22.7375,22.6866,22.7375,327.48505862455,0
+FTIF.US,D,20240313,000000,23.2029,23.2029,22.9909,22.9909,3135.2331317849,0
+FTIF.US,D,20240314,000000,22.8553,22.8553,22.8553,22.8553,4.1063957194301,0
+FTIF.US,D,20240315,000000,22.9738,22.9738,22.9738,22.9738,1.0265989298575,0
+FTIF.US,D,20240318,000000,23.037,23.037,23.037,23.037,61.595935791452,0
+FTIF.US,D,20240319,000000,23.31,23.31,23.2705,23.2705,4264.4919546282,0
+FTIF.US,D,20240320,000000,23.4778,23.4778,23.4778,23.4778,91.36730475732,0
+FTIF.US,D,20240321,000000,23.6732,23.6732,23.6732,23.6732,2.0469621857082,0
+FTIF.US,D,20240322,000000,23.485,23.485,23.485,23.485,15.352216392811,0
+FTIF.US,D,20240325,000000,23.4969,23.4969,23.4969,23.4969,27.63398950706,0
+FTIF.US,D,20240326,000000,23.4885,23.4885,23.3749,23.3749,218.00147277792,0
+FTIF.US,D,20240327,000000,23.7104,23.7104,23.7104,23.7104,68.573233221224,0
+FTIF.US,D,20240328,000000,23.9045,23.9045,23.9045,23.9045,21.493102949936,0
+FTIF.US,D,20240401,000000,23.9366,23.9366,23.9366,23.9366,1.0234810928541,0
+FTIF.US,D,20240402,000000,23.9387,23.9387,23.9387,23.9387,12.281773114249,0
+FTIF.US,D,20240403,000000,24.1138,24.197,24.1137,24.197,205.71969966367,0
+FTIF.US,D,20240404,000000,24.2017,24.2017,24.0665,24.0665,1386.8168808173,0
+FTIF.US,D,20240405,000000,24.0943,24.3167,24.0943,24.3167,347.98357157039,0
+FTIF.US,D,20240408,000000,24.2408,24.2416,24.2407,24.2416,876.0998154831,0
+FTIF.US,D,20240409,000000,24.1431,24.1543,24.1431,24.1543,128.95861769961,0
+FTIF.US,D,20240410,000000,23.9966,23.9966,23.9924,23.9924,235.40065135644,0
+FTIF.US,D,20240411,000000,23.7522,23.9281,23.7522,23.9203,314.2086955062,0
+FTIF.US,D,20240412,000000,23.553,23.553,23.553,23.553,20.469621857082,0
+FTIF.US,D,20240415,000000,23.6839,23.6839,23.3544,23.3544,107.46551474968,0
+FTIF.US,D,20240416,000000,23.0781,23.1595,23.0781,23.1595,240.51805682071,0
+FTIF.US,D,20240417,000000,22.9708,22.9708,22.9708,22.9708,5.1174054642704,0
+FTIF.US,D,20240418,000000,23.0096,23.0096,22.8508,22.8508,323.42002534189,0
+FTIF.US,D,20240419,000000,22.9005,22.9005,22.9005,22.9005,2.0469621857082,0
+FTIF.US,D,20240422,000000,23.041,23.041,23.041,23.041,5.1174054642704,0
+FTIF.US,D,20240423,000000,23.1317,23.1317,23.1317,23.1317,79.831525242619,0
+FTIF.US,D,20240424,000000,23.1531,23.1531,23.1531,23.1531,22.51658404279,0
+FTIF.US,D,20240425,000000,23.1743,23.1743,23.1743,23.1743,78.808044149765,0
+FTIF.US,D,20240426,000000,23.2802,23.2802,23.2802,23.2802,51.174054642704,0
+FTIF.US,D,20240429,000000,23.3908,23.3908,23.3908,23.3908,1.0234810928541,0
+FTIF.US,D,20240430,000000,22.7905,22.7905,22.7905,22.7905,1.0234810928541,0
+FTIF.US,D,20240501,000000,22.5421,22.5421,22.5421,22.5421,812.64398772614,0
+FTIF.US,D,20240502,000000,22.6111,22.6111,22.6111,22.6111,15.352216392811,0
+FTIF.US,D,20240503,000000,22.7328,22.7328,22.7328,22.7328,26.610508414206,0
+FTIF.US,D,20240506,000000,22.9413,22.957,22.9413,22.957,204.69621857082,0
+FTIF.US,D,20240507,000000,23.0955,23.0955,23.0955,23.0955,5.1174054642704,0
+FTIF.US,D,20240508,000000,23.0085,23.0085,23.0085,23.0085,26.610508414206,0
+FTIF.US,D,20240509,000000,23.1563,23.2326,23.1563,23.2326,167.85089922807,0
+FTIF.US,D,20240510,000000,23.1007,23.1007,23.1007,23.1007,10.234810928541,0
+FTIF.US,D,20240513,000000,23.0289,23.0289,23.0289,23.0289,8.1878487428327,0
+FTIF.US,D,20240514,000000,23.169,23.169,23.169,23.169,15.352216392811,0
+FTIF.US,D,20240515,000000,23.2555,23.2555,23.2555,23.2555,5.1174054642704,0
+FTIF.US,D,20240516,000000,23.1283,23.1283,23.1283,23.1283,1.0234810928541,0
+FTIF.US,D,20240517,000000,23.2311,23.2311,23.2311,23.2311,5.1174054642704,0
+FTIF.US,D,20240520,000000,23.295,23.295,23.295,23.295,40.939243714163,0
+FTIF.US,D,20240521,000000,23.2002,23.2002,23.2002,23.2002,5.1174054642704,0
+FTIF.US,D,20240522,000000,22.8943,22.9265,22.8943,22.9265,171.94482359949,0
+FTIF.US,D,20240523,000000,22.6929,22.6929,22.6929,22.6929,5.1174054642704,0
+FTIF.US,D,20240524,000000,22.7635,22.7635,22.7635,22.7635,5.1174054642704,0
+FTIF.US,D,20240528,000000,22.9031,22.9031,22.7947,22.7984,23380.402085159,0
+FTIF.US,D,20240529,000000,22.4623,22.4623,22.4623,22.4623,31.727913878477,0
+FTIF.US,D,20240530,000000,22.5747,22.5747,22.5747,22.5747,16.375697485665,0
+FTIF.US,D,20240531,000000,22.9482,22.9482,22.9482,22.9482,14.328735299957,0
+FTIF.US,D,20240603,000000,22.4298,22.4298,22.4298,22.4298,13.305254207103,0
+FTIF.US,D,20240604,000000,22.189,22.189,22.189,22.189,40.939243714163,0
+FTIF.US,D,20240605,000000,22.229,22.2649,22.229,22.2649,553.70327123406,0
+FTIF.US,D,20240606,000000,22.272,22.272,22.272,22.272,16.375697485665,0
+FTIF.US,D,20240607,000000,22.2065,22.2065,22.2065,22.2065,2.0469621857082,0
+FTIF.US,D,20240610,000000,22.2965,22.3386,22.2965,22.3386,624.32346664099,0
+FTIF.US,D,20240611,000000,22.2557,22.2557,22.2557,22.2557,73.690638685494,0
+FTIF.US,D,20240612,000000,22.3435,22.3435,22.3435,22.3435,7.1643676499786,0
+FTIF.US,D,20240613,000000,22.0122,22.1277,22.0122,22.1277,116.67684458537,0
+FTIF.US,D,20240614,000000,21.8063,21.8063,21.8063,21.8063,105.41855256397,0
+FTIF.US,D,20240617,000000,21.8763,21.9788,21.8763,21.9788,281.45730053487,0
+FTIF.US,D,20240618,000000,22.0596,22.0596,22.0596,22.0596,1.0234810928541,0
+FTIF.US,D,20240620,000000,22.1668,22.1668,22.1668,22.1668,44.009686992726,0
+FTIF.US,D,20240621,000000,22.1256,22.1256,22.1256,22.1256,4.0939243714163,0
+FTIF.US,D,20240624,000000,22.5376,22.5376,22.5376,22.5376,34.798357157039,0
+FTIF.US,D,20240625,000000,22.3351,22.3351,22.3351,22.3351,93.136779449722,0
+FTIF.US,D,20240626,000000,22.0815,22.2109,22.0815,22.2109,625.34694773385,0
+FTIF.US,D,20240627,000000,22.2178,22.2178,22.2178,22.2178,11.214908038988,0
+FTIF.US,D,20240628,000000,22.3056,22.3056,22.3056,22.3056,122.34445133442,0
+FTIF.US,D,20240701,000000,22.108,22.1265,22.1009,22.1265,1402.883041968,0
+FTIF.US,D,20240702,000000,22.1375,22.1522,22.1352,22.1352,334.40816698074,0
+FTIF.US,D,20240703,000000,22.2662,22.2662,22.2662,22.2662,44.859632155953,0
+FTIF.US,D,20240705,000000,21.9609,21.9609,21.9361,21.9361,188.61436247389,0
+FTIF.US,D,20240708,000000,21.9551,21.9551,21.9551,21.9551,23.44935317243,0
+FTIF.US,D,20240709,000000,21.7946,21.7946,21.7946,21.7946,17.332130605709,0
+FTIF.US,D,20240710,000000,22.0002,22.0002,22.0002,22.0002,2.039074188907,0
+FTIF.US,D,20240711,000000,22.4058,22.4058,22.4058,22.4058,1.0195370944535,0
+FTIF.US,D,20240712,000000,22.546,22.546,22.546,22.546,12.234445133442,0
+FTIF.US,D,20240715,000000,22.7713,22.8559,22.7713,22.8559,311.97835090277,0
+FTIF.US,D,20240716,000000,23.2948,23.2948,23.2922,23.2922,407.81483778139,0
+FTIF.US,D,20240717,000000,23.2301,23.2301,23.2301,23.2301,5.0976854722674,0
+FTIF.US,D,20240718,000000,23.0606,23.0606,23.0606,23.0606,1.0195370944535,0
+FTIF.US,D,20240719,000000,22.795,22.795,22.795,22.795,1.0195370944535,0
+FTIF.US,D,20240722,000000,22.8721,22.8721,22.8721,22.8721,5.0976854722674,0
+FTIF.US,D,20240723,000000,22.6168,22.6168,22.6168,22.6168,1.0195370944535,0
+FTIF.US,D,20240724,000000,22.3465,22.3465,22.3465,22.3465,51.996391817128,0
+FTIF.US,D,20240725,000000,22.5993,22.5993,22.5993,22.5993,25.488427361337,0
+FTIF.US,D,20240726,000000,22.8494,22.8494,22.8494,22.8494,36.703335400325,0
+FTIF.US,D,20240729,000000,22.7835,22.7835,22.7835,22.7835,2.039074188907,0
+FTIF.US,D,20240730,000000,22.9113,22.9113,22.9113,22.9113,3.0586112833604,0
+FTIF.US,D,20240731,000000,23.1003,23.1003,23.1003,23.1003,14.273519322349,0
+FTIF.US,D,20240801,000000,22.6083,22.6083,22.5899,22.5899,472.04567473196,0
+FTIF.US,D,20240802,000000,21.8877,21.8877,21.8877,21.8877,50.976854722674,0
+FTIF.US,D,20240805,000000,21.3854,21.3854,21.3854,21.3854,51.996391817128,0
+FTIF.US,D,20240806,000000,21.6536,21.6536,21.6536,21.6536,48.937780533767,0
+FTIF.US,D,20240807,000000,21.535,21.535,21.535,21.535,41.801020872593,0
+FTIF.US,D,20240808,000000,21.9977,21.9977,21.9977,21.9977,42.820557967046,0
+FTIF.US,D,20240809,000000,22.0087,22.0087,22.0087,22.0087,7.1367596611744,0
+FTIF.US,D,20240812,000000,22.0396,22.0396,22.0396,22.0396,2.039074188907,0
+FTIF.US,D,20240813,000000,22.1257,22.1257,22.1257,22.1257,53.015928911581,0
+FTIF.US,D,20240814,000000,22.1689,22.1689,22.1689,22.1689,2.039074188907,0
+FTIF.US,D,20240815,000000,22.4843,22.4843,22.4843,22.4843,1.0195370944535,0
+FTIF.US,D,20240816,000000,22.4815,22.4815,22.4815,22.4815,5.0976854722674,0
+FTIF.US,D,20240819,000000,22.6172,22.6172,22.6172,22.6172,71.367596611744,0
+FTIF.US,D,20240820,000000,22.3255,22.3255,22.3255,22.3255,2.039074188907,0
+FTIF.US,D,20240821,000000,22.5595,22.5595,22.5595,22.5595,1.0195370944535,0
+FTIF.US,D,20240822,000000,22.4796,22.4796,22.4796,22.4796,77.484819178465,0
+FTIF.US,D,20240823,000000,22.8771,22.9313,22.8771,22.9313,299.74390576932,0
+FTIF.US,D,20240826,000000,23.1596,23.1596,22.9882,22.9882,274.25547840799,0
+FTIF.US,D,20240827,000000,22.8533,22.8533,22.8533,22.8533,6.1172225667209,0
+FTIF.US,D,20240828,000000,22.7784,22.7784,22.7784,22.7784,3.0586112833604,0
+FTIF.US,D,20240829,000000,22.937,22.937,22.937,22.937,2.039074188907,0
+FTIF.US,D,20240830,000000,23.1155,23.1155,23.1155,23.1155,51.996391817128,0
+FTIF.US,D,20240903,000000,22.4246,22.4246,22.4246,22.4246,1.0195370944535,0
+FTIF.US,D,20240904,000000,22.2974,22.2974,22.2974,22.2974,12.234445133442,0
+FTIF.US,D,20240905,000000,22.0786,22.0786,22.0786,22.0786,20.39074188907,0
+FTIF.US,D,20240906,000000,21.839,21.839,21.839,21.839,47.918243439314,0
+FTIF.US,D,20240909,000000,21.9371,21.9371,21.9371,21.9371,35.683798305872,0
+FTIF.US,D,20240910,000000,21.8432,21.8432,21.8432,21.8432,13.253982227895,0
+FTIF.US,D,20240911,000000,21.8142,21.8142,21.8142,21.8142,17.332130605709,0
+FTIF.US,D,20240912,000000,21.9686,21.9686,21.9686,21.9686,15.293056416802,0
+FTIF.US,D,20240913,000000,22.1807,22.1807,22.1807,22.1807,15.293056416802,0
+FTIF.US,D,20240916,000000,22.3653,22.3653,22.3653,22.3653,15.293056416802,0
+FTIF.US,D,20240917,000000,22.5887,22.5887,22.5554,22.5554,359.89659434208,0
+FTIF.US,D,20240918,000000,22.5507,22.5507,22.5507,22.5507,8.1562967556279,0
+FTIF.US,D,20240919,000000,22.957,22.957,22.957,22.957,8.1562967556279,0
+FTIF.US,D,20240920,000000,22.6868,22.8045,22.6868,22.7912,372.13103947552,0
+FTIF.US,D,20240923,000000,22.9256,22.9256,22.9256,22.9256,8.1562967556279,0
+FTIF.US,D,20240924,000000,23.0423,23.0423,23.0423,23.0423,6.1172225667209,0
+FTIF.US,D,20240925,000000,22.7456,22.7456,22.7194,22.7194,23673.65133321,0
+FTIF.US,D,20240926,000000,22.7065,22.7065,22.7065,22.7065,1.0147438401,0
+FTIF.US,D,20240927,000000,22.8037,22.8667,22.8037,22.8667,154.2410636952,0
+FTIF.US,D,20241001,000000,22.971,22.971,22.971,22.971,1.0147438401,0
+FTIF.US,D,20241002,000000,22.9615,22.9899,22.9615,22.9899,154.2410636952,0
+FTIF.US,D,20241003,000000,23.1431,23.1431,23.1431,23.1431,1.0147438401,0
+FTIF.US,D,20241004,000000,23.3185,23.3185,23.3185,23.3185,24.3538521624,0
+FTIF.US,D,20241007,000000,23.2603,23.2603,23.2603,23.2603,17.2506452817,0
+FTIF.US,D,20241008,000000,22.9767,22.9767,22.9767,22.9767,20.294876802,0
+FTIF.US,D,20241009,000000,23.0852,23.0852,23.0852,23.0852,39.5750097639,0
+FTIF.US,D,20241010,000000,23.1731,23.1731,23.1731,23.1731,2.0294876802,0
+FTIF.US,D,20241011,000000,23.376,23.376,23.376,23.376,24.3538521624,0
+FTIF.US,D,20241014,000000,23.3838,23.3838,23.3838,23.3838,35.5160344035,0
+FTIF.US,D,20241015,000000,23.0063,23.0063,23.0063,23.0063,4.0589753604,0
+FTIF.US,D,20241016,000000,23.125,23.125,23.125,23.125,24.3538521624,0
+FTIF.US,D,20241017,000000,23.0735,23.1297,23.0735,23.1297,282.0987875478,0
+FTIF.US,D,20241018,000000,23.118,23.118,23.118,23.118,97.4154086496,0
+FTIF.US,D,20241021,000000,22.9352,22.9352,22.9352,22.9352,5.0737192005,0
+FTIF.US,D,20241022,000000,22.8573,22.8573,22.8573,22.8573,2.0294876802,0
+FTIF.US,D,20241023,000000,22.7644,22.7666,22.7644,22.7666,877.7534216865,0
+FTIF.US,D,20241024,000000,22.7587,22.7587,22.7587,22.7587,1.0147438401,0
+FTIF.US,D,20241025,000000,22.7348,22.7348,22.7299,22.7299,101.47438401,0
+FTIF.US,D,20241028,000000,22.7644,22.7644,22.7383,22.7383,285.1430190681,0
+FTIF.US,D,20241029,000000,22.5185,22.5185,22.5185,22.5185,1.0147438401,0
+FTIF.US,D,20241030,000000,22.5274,22.5274,22.5274,22.5274,1.0147438401,0
+FTIF.US,D,20241031,000000,22.478,22.478,22.478,22.478,3.0442315203,0
+FTIF.US,D,20241101,000000,22.3048,22.3048,22.3048,22.3048,157.2852952155,0
+FTIF.US,D,20241104,000000,22.4604,22.4604,22.4604,22.4604,1.0147438401,0
+FTIF.US,D,20241105,000000,22.7495,22.7495,22.7495,22.7495,1.0147438401,0
+FTIF.US,D,20241106,000000,23.4165,23.4165,23.4165,23.4165,1.0147438401,0
+FTIF.US,D,20241107,000000,23.3238,23.3238,23.3238,23.3238,42.6192412842,0
+FTIF.US,D,20241108,000000,23.2868,23.2868,23.2868,23.2868,8.1179507208,0
+FTIF.US,D,20241118,000000,23.1093,23.1093,23.0798,23.0903,1524.1452478302,0
+FTIF.US,D,20241129,000000,23.5824,23.5824,23.5556,23.5556,608.84630406,0
+FTIF.US,D,20241218,000000,21.985,21.985,21.2757,21.2757,324,0
+FTIF.US,D,20241219,000000,21.27,21.27,21.053,21.053,214,0
+FTIF.US,D,20241220,000000,21.37,21.37,21.2121,21.2121,110,0
+FTIF.US,D,20241223,000000,21.25,21.3186,21.25,21.3186,113,0
+FTIF.US,D,20241231,000000,21.49,21.49,21.4413,21.4413,251,0
+FTIF.US,D,20250102,000000,21.47,21.61,21.47,21.485,1282,0
+FTIF.US,D,20250107,000000,21.69,21.69,21.6397,21.6397,252,0
+FTIF.US,D,20250110,000000,21.61,21.61,21.52,21.5301,202,0
+FTIF.US,D,20250113,000000,21.8628,21.9044,21.8628,21.9044,4052,0
+FTIF.US,D,20250122,000000,22.84,22.84,22.679,22.679,1116,0
+FTIF.US,D,20250127,000000,22.3135,22.3135,22.305,22.305,676,0
+FTIF.US,D,20250130,000000,22.32,22.32,22.2448,22.2448,138,0
+FTIF.US,D,20250205,000000,21.97,22.0172,21.97,22.0172,205,0
+FTIF.US,D,20250211,000000,22.38,22.38,22.305,22.305,206,0
+FTIF.US,D,20250212,000000,22.01,22.01,21.86,21.8792,220,0
+FTIF.US,D,20250214,000000,22.08,22.08,22.0699,22.0699,500,0
+FTIF.US,D,20250219,000000,22.23,22.23,22.2047,22.2047,117,0
+FTIF.US,D,20250220,000000,22.03,22.145,22.03,22.145,117,0
+FTIF.US,D,20250221,000000,21.86,21.86,21.5359,21.5359,236,0
+FTIF.US,D,20250224,000000,21.59,21.59,21.53,21.53,230,0
+FTIF.US,D,20250225,000000,21.39,21.44,21.29,21.4029,346,0
+FTIF.US,D,20250226,000000,21.53,21.53,21.3158,21.3158,400,0
+FTIF.US,D,20250227,000000,21.53,21.53,21.275,21.275,601,0
+FTIF.US,D,20250228,000000,21.31,21.3835,21.3,21.3835,227,0
+FTIF.US,D,20250303,000000,21.39,21.39,20.7658,20.7658,570,0
+FTIF.US,D,20250304,000000,20.34,20.4338,20.34,20.4338,428,0
+FTIF.US,D,20250305,000000,20.52,20.755,20.47,20.755,300,0
+FTIF.US,D,20250306,000000,20.72,20.72,20.49,20.5735,404,0
+FTIF.US,D,20250307,000000,20.81,20.935,20.75,20.935,3301,0
+FTIF.US,D,20250310,000000,20.76,20.87,20.56,20.568,416,0
+FTIF.US,D,20250311,000000,20.51,20.51,20.36,20.4081,708,0
+FTIF.US,D,20250312,000000,20.41,20.59,20.41,20.4319,641,0
+FTIF.US,D,20250313,000000,20.46,20.46,20.0855,20.0855,202,0
+FTIF.US,D,20250314,000000,20.55,20.6307,20.55,20.6307,304,0
+FTIF.US,D,20250319,000000,21.07,21.1154,21.03,21.1154,4159,0
+FTIF.US,D,20250320,000000,21.17,21.17,21.058,21.058,217,0
+FTIF.US,D,20250324,000000,21.23,21.2854,21.23,21.2854,1966,0
+FTIF.US,D,20250325,000000,21.32,21.32,21.3095,21.3095,547,0
+FTIF.US,D,20250327,000000,21,21.055,20.97,21.055,790,0
+FTIF.US,D,20250328,000000,20.78,20.78,20.6674,20.6674,177,0
+FTIF.US,D,20250331,000000,20.72,20.7881,20.71,20.7881,460,0
+FTIF.US,D,20250401,000000,20.71,20.92,20.71,20.8914,5356,0
+FTIF.US,D,20250402,000000,20.96,21.1224,20.96,21.1224,175,0
+FTIF.US,D,20250403,000000,19.74,19.74,19.5052,19.5052,125,0
+FTIF.US,D,20250404,000000,18.23,18.46,18.1717,18.1717,338,0
+FTIF.US,D,20250407,000000,18.42,18.42,18.0115,18.0115,286,0
+FTIF.US,D,20250408,000000,18.47,18.47,17.474,17.474,1032,0
+FTIF.US,D,20250409,000000,17.44,19.46,17.44,19.335,15404,0
+FTIF.US,D,20250410,000000,18.5,18.55,18.04,18.3026,13814,0
+FTIF.US,D,20250411,000000,18.32,18.835,18.28,18.835,6666,0
+FTIF.US,D,20250414,000000,19.045,19.045,18.9332,18.9332,201,0
+FTIF.US,D,20250415,000000,18.97,19.08,18.86,18.8811,1202,0
+FTIF.US,D,20250416,000000,19.065,19.065,18.69,18.8002,602,0
+FTIF.US,D,20250417,000000,19.08,19.205,18.88,19.205,1000,0
+FTIF.US,D,20250421,000000,18.8,18.809,18.53,18.6817,2443,0
+FTIF.US,D,20250422,000000,19.02,19.13,19.02,19.0747,610,0
+FTIF.US,D,20250423,000000,19.63,19.63,19.2208,19.2208,904,0
+FTIF.US,D,20250424,000000,19.46,19.6793,19.46,19.6793,499,0
+FTIF.US,D,20250425,000000,19.58,19.64,19.58,19.64,401,0
+FTIF.US,D,20250428,000000,19.78,19.78,19.6,19.7225,567,0
+FTIF.US,D,20250429,000000,19.53,19.75,19.53,19.745,408,0
+FTIF.US,D,20250430,000000,19.49,19.6332,19.49,19.6332,102,0
+FTIF.US,D,20250505,000000,20.13,20.13,20.0029,20.0029,306,0
+FTIF.US,D,20250506,000000,20.03,20.03,19.92,19.948,203,0
+FTIF.US,D,20250507,000000,19.97,20.02,19.93,19.9559,803,0
+FTIF.US,D,20250512,000000,21.05,21.1108,21.05,21.1108,1564,0
+FTIF.US,D,20250514,000000,21.14,21.14,21.1275,21.1275,205,0
+FTIF.US,D,20250522,000000,20.59,20.59,20.52,20.52,261,0
+FTIF.US,D,20250528,000000,20.78,20.78,20.7255,20.7255,104,0
+FTIF.US,D,20250529,000000,20.72,20.823,20.72,20.823,101,0
+FTIF.US,D,20250530,000000,20.6784,20.7198,20.6784,20.7198,1698,0
+FTIF.US,D,20250604,000000,21.25,21.25,21.08,21.085,602,0
+FTIF.US,D,20250605,000000,20.97,21.1,20.96,21.01,838,0
+FTIF.US,D,20250606,000000,21.24,21.24,21.2042,21.2042,308,0
+FTIF.US,D,20250609,000000,21.4,21.44,21.3468,21.3468,400,0
+FTIF.US,D,20250610,000000,21.53,21.55,21.509,21.509,1157,0
+FTIF.US,D,20250617,000000,21.74,21.74,21.5845,21.5845,504,0
+FTIF.US,D,20250618,000000,21.69,21.72,21.5483,21.5483,477,0
+FTIF.US,D,20250620,000000,21.53,21.61,21.5166,21.5166,504,0
+FTIF.US,D,20250623,000000,21.48,21.48,21.42,21.4692,538,0
+FTIF.US,D,20250627,000000,21.56,21.56,21.4729,21.4729,295,0
+FTIF.US,D,20250630,000000,21.42,21.4263,21.42,21.4263,127,0
+FTIF.US,D,20250701,000000,21.93,21.93,21.7618,21.7618,534,0
+FTIF.US,D,20250702,000000,21.98,22.0637,21.98,22.0637,191,0
+FTIF.US,D,20250707,000000,22.04,22.04,21.7914,21.7914,108,0
+FTIF.US,D,20250708,000000,22.1658,22.1658,22.135,22.135,4484,0
+FTIF.US,D,20250709,000000,22.07,22.1364,22.07,22.1364,381,0
+FTIF.US,D,20250714,000000,22.19,22.19,22.1,22.1503,1810,0
+FTIF.US,D,20250715,000000,22.01,22.01,21.8,21.802,548,0
+FTIF.US,D,20250716,000000,21.66,21.6918,21.66,21.6918,177,0
+FTIF.US,D,20250717,000000,21.83,21.9036,21.83,21.9036,515,0
+FTIF.US,D,20250718,000000,21.94,21.94,21.81,21.8616,439,0
+FTIF.US,D,20250721,000000,21.68,21.68,21.5143,21.5143,479,0
+FTIF.US,D,20250722,000000,21.68,21.8112,21.68,21.8112,232,0
+FTIF.US,D,20250723,000000,22.03,22.077,22.03,22.077,302,0
+FTIF.US,D,20250724,000000,22.1,22.1,22,22.0367,314,0
+FTIF.US,D,20250725,000000,22.0506,22.1548,22.0506,22.1548,309,0
+FTIF.US,D,20250728,000000,22.18,22.2,22.1309,22.1309,446,0
+FTIF.US,D,20250729,000000,22.2,22.2,22.09,22.1692,378,0
+FTIF.US,D,20250730,000000,22.07,22.11,21.85,21.9266,1806,0
+FTIF.US,D,20250731,000000,22.01,22.01,21.7475,21.7475,525,0
+FTIF.US,D,20250801,000000,21.27,21.27,21.2426,21.2426,278,0
+FTIF.US,D,20250804,000000,21.4,21.4056,21.4,21.4056,257,0
+FTIF.US,D,20250805,000000,21.37,21.4863,21.31,21.4863,406,0
+FTIF.US,D,20250806,000000,21.42,21.44,21.3304,21.3304,371,0
+FTIF.US,D,20250807,000000,21.38,21.38,21.265,21.265,811,0
+FTIF.US,D,20250808,000000,21.33,21.33,21.2295,21.2295,400,0
+FTIF.US,D,20250811,000000,21.17,21.17,21.11,21.125,651,0
+FTIF.US,D,20250812,000000,21.41,21.5101,21.41,21.5101,453,0
+FTIF.US,D,20250814,000000,21.63,21.6492,21.59,21.6492,363,0
+FTIF.US,D,20250815,000000,21.59,21.59,21.4761,21.4761,200,0
+FTIF.US,D,20250818,000000,21.4,21.49,21.39,21.4093,2821,0
+FTIF.US,D,20250819,000000,21.57,21.57,21.38,21.4368,752,0
+FTIF.US,D,20250820,000000,21.31,21.3993,21.31,21.3993,370,0
+FTIF.US,D,20250821,000000,21.4,21.4,21.36,21.3783,405,0
+FTIF.US,D,20250822,000000,21.92,21.9968,21.92,21.9968,116,0
+FTIF.US,D,20250825,000000,21.95,21.95,21.9217,21.9217,299,0
+FTIF.US,D,20250827,000000,22.113,22.113,22.1044,22.1044,107,0
+FTIF.US,D,20250828,000000,22.05,22.1978,22.05,22.1978,201,0
+FTIF.US,D,20250902,000000,21.71,21.8941,21.71,21.8941,604,0
+FTIF.US,D,20250903,000000,21.68,21.7113,21.68,21.7113,106,0
+FTIF.US,D,20250904,000000,21.76,22.0586,21.76,22.0586,1636,0
+FTIF.US,D,20250908,000000,21.96,21.9963,21.96,21.9963,557,0
+FTIF.US,D,20250910,000000,22.13,22.13,21.99,22.0874,1702,0
+FTIF.US,D,20250911,000000,22.27,22.3389,22.2483,22.3389,796,0
+FTIF.US,D,20250915,000000,22.1245,22.1245,22.0793,22.0793,5273,0
+FTIF.US,D,20250916,000000,22,22.0719,22,22.0719,408,0
+FTIF.US,D,20250917,000000,22.14,22.14,21.9733,21.9733,1017,0
+FTIF.US,D,20250918,000000,22.09,22.1516,22.09,22.1516,743,0
+FTIF.US,D,20250922,000000,21.86,22.11,21.86,22.0993,246,0
+FTIF.US,D,20250923,000000,22.34,22.34,22.12,22.14,1183,0
+FTIF.US,D,20250926,000000,22.06,22.09,22.0575,22.073,1132,0
+FTIF.US,D,20250929,000000,22.01,22.0114,21.97,22.0114,1333,0
+FTIF.US,D,20250930,000000,21.9909,22.1408,21.962,22.1408,1037,0
+FTIF.US,D,20251002,000000,22.3,22.3,22.1761,22.1761,104,0
+FTIF.US,D,20251006,000000,22.27,22.27,22.2094,22.2094,118,0
+FTIF.US,D,20251007,000000,22.07,22.1243,22.07,22.1243,148,0
+FTIF.US,D,20251008,000000,22.26,22.2678,22.26,22.2678,107,0
+FTIF.US,D,20251009,000000,22.05,22.05,22,22.035,401,0
+FTIF.US,D,20251014,000000,21.46,21.87,21.46,21.8665,435,0
+FTIF.US,D,20251015,000000,22.04,22.04,21.84,21.9344,525,0
+FTIF.US,D,20251016,000000,21.92,21.92,21.6215,21.6215,1298,0
+FTIF.US,D,20251017,000000,21.66,21.7094,21.61,21.7094,995,0
+FTIF.US,D,20251020,000000,21.95,22.03,21.95,22.0263,539,0
+FTIF.US,D,20251021,000000,21.979,22.105,21.81,22.0969,8952,0
+FTIF.US,D,20251022,000000,22.0573,22.0573,21.76,21.8479,6810,0
+FTIF.US,D,20251023,000000,22.09,22.324,22.09,22.324,4294,0
+FTIF.US,D,20251024,000000,22.48,22.48,22.2977,22.2977,106,0
+FTIF.US,D,20251027,000000,22.37,22.3704,22.29,22.3704,210,0
+FTIF.US,D,20251028,000000,22.12,22.1893,22.12,22.1893,126,0
+FTIF.US,D,20251029,000000,22.31,22.31,22.2086,22.2086,104,0
+FTIF.US,D,20251030,000000,22.23,22.23,22.1112,22.1112,273,0
+FTIF.US,D,20251031,000000,22.23,22.2491,22.1,22.2491,205,0
+FTIF.US,D,20251103,000000,22.09,22.3073,22.09,22.3073,1404,0
+FTIF.US,D,20251104,000000,22,22.0821,22,22.0821,285,0
+FTIF.US,D,20251105,000000,22.23,22.23,22.2001,22.2001,103,0
+FTIF.US,D,20251126,000000,22.78,22.86,22.7263,22.7263,1456,0
+FTIF.US,D,20251128,000000,22.93,22.9516,22.92,22.9516,741,0
+FTIF.US,D,20251201,000000,22.95,22.95,22.8614,22.8614,1210,0
+FTIF.US,D,20251217,000000,22.74,22.74,22.5476,22.5476,238,0
+FTIF.US,D,20251226,000000,22.97,23.0138,22.97,23.0138,215,0
+FTIF.US,D,20251229,000000,22.98,23.0186,22.98,23.0186,202,0
+FTIF.US,D,20251231,000000,22.98,22.98,22.7664,22.7664,526,0
+FTIF.US,D,20260106,000000,23.52,23.65,23.52,23.6442,2459,0
+FTIF.US,D,20260108,000000,23.39,23.4812,23.39,23.4812,506,0
+FTIF.US,D,20260109,000000,23.7,23.7,23.66,23.663,1506,0
+FTIF.US,D,20260112,000000,23.75,23.7535,23.75,23.7535,207,0
+FTIF.US,D,20260113,000000,23.85,23.9019,23.8104,23.9019,906,0
+FTIF.US,D,20260121,000000,24.4,24.58,24.4,24.5728,1534,0
+FTIF.US,D,20260123,000000,24.65,24.65,24.6376,24.6376,115,0
+FTIF.US,D,20260210,000000,25.995,25.995,25.93,25.951,373,0
+FTIF.US,D,20260211,000000,26.38,26.4081,26.25,26.4081,4652,0
+FTIF.US,D,20260217,000000,25.91,26.0999,25.91,26.0038,18252,0
+FTIF.US,D,20260218,000000,26.37,26.37,26.32,26.3211,2249,0
diff --git a/daily/us/nyse etfs/1/ftls.us.txt b/daily/us/nyse etfs/1/ftls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7b458f904e406bdb5d1384eac1226f9029c99d20
--- /dev/null
+++ b/daily/us/nyse etfs/1/ftls.us.txt	
@@ -0,0 +1,2843 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTLS.US,D,20140912,000000,28.4525,28.4525,28.2249,28.2249,1750.5481048732,0
+FTLS.US,D,20140916,000000,28.3187,28.4525,28.3187,28.4525,2240.2609328383,0
+FTLS.US,D,20140917,000000,28.4236,28.4236,28.3966,28.4236,840.2230320301,0
+FTLS.US,D,20140918,000000,28.5664,28.5963,28.5664,28.5963,292.4256559628,0
+FTLS.US,D,20140919,000000,28.5863,28.5863,28.5863,28.5863,699.0174926782,0
+FTLS.US,D,20140922,000000,28.4336,28.4336,28.4336,28.4336,367.5349854053,0
+FTLS.US,D,20140923,000000,28.3147,28.3147,28.2658,28.2658,2359.4344022204,0
+FTLS.US,D,20140924,000000,28.4296,28.4975,28.4296,28.4975,1049.5276967432,0
+FTLS.US,D,20140926,000000,28.2458,28.2458,28.2458,28.2458,654.9533527386,0
+FTLS.US,D,20140929,000000,28.2388,28.3547,28.2388,28.3547,3801.5335275164,0
+FTLS.US,D,20140930,000000,28.3047,28.3347,28.2658,28.3347,34727.549561034,0
+FTLS.US,D,20141001,000000,28.155,28.155,28.0002,28.0002,46382.514575058,0
+FTLS.US,D,20141002,000000,28.0002,28.0002,27.8284,27.9323,11479.709911992,0
+FTLS.US,D,20141003,000000,28.2109,28.2298,28.1649,28.2109,3841.5918365524,0
+FTLS.US,D,20141007,000000,28.0371,28.0371,28.0371,28.0371,3463.0408161622,0
+FTLS.US,D,20141008,000000,27.8774,28.2388,27.7715,28.2388,1609.3425655213,0
+FTLS.US,D,20141009,000000,28.155,28.155,27.8674,27.8674,901.31195331,0
+FTLS.US,D,20141010,000000,27.8005,27.8204,27.6377,27.6377,3923.7113700762,0
+FTLS.US,D,20141013,000000,27.5558,27.5558,27.5558,27.5558,722.0510203739,0
+FTLS.US,D,20141020,000000,27.4011,27.4789,27.4011,27.4789,313.4562682067,0
+FTLS.US,D,20141023,000000,28.2298,28.2298,28.2298,28.2298,639.9314868501,0
+FTLS.US,D,20141024,000000,28.3147,28.3147,28.3147,28.3147,346.5043731614,0
+FTLS.US,D,20141027,000000,28.3647,28.3647,28.3647,28.3647,1738.5306121624,0
+FTLS.US,D,20141028,000000,28.5723,28.6692,28.5723,28.6692,1641.3892127501,0
+FTLS.US,D,20141029,000000,28.7731,28.7731,28.5923,28.5923,2393.483964901,0
+FTLS.US,D,20141105,000000,29.3442,29.3442,29.0996,29.1166,4315.2813409031,0
+FTLS.US,D,20141113,000000,29.4021,29.4211,29.2783,29.2783,1174.7099124807,0
+FTLS.US,D,20141119,000000,29.471,29.471,29.471,29.471,175.2551020325,0
+FTLS.US,D,20141120,000000,29.487,29.487,29.487,29.487,206.3002915354,0
+FTLS.US,D,20141121,000000,29.6707,29.6707,29.6518,29.6518,2815.0976675049,0
+FTLS.US,D,20141124,000000,29.6707,29.6907,29.6518,29.6907,3103.5174925641,0
+FTLS.US,D,20141126,000000,29.6907,29.6907,29.6907,29.6907,175.2551020325,0
+FTLS.US,D,20141128,000000,29.9274,29.9274,29.9274,29.9274,206.3002915354,0
+FTLS.US,D,20141201,000000,29.6907,29.6907,29.6907,29.6907,328.4781340952,0
+FTLS.US,D,20141202,000000,29.7846,29.8705,29.7646,29.8605,1023.4897958698,0
+FTLS.US,D,20141203,000000,29.8605,29.8605,29.8605,29.8605,100.14577259,0
+FTLS.US,D,20141204,000000,29.8974,29.8974,29.8974,29.8974,344.5014577096,0
+FTLS.US,D,20141205,000000,29.9553,29.9553,29.9553,29.9553,206.3002915354,0
+FTLS.US,D,20141208,000000,30.0692,30.0692,30.0692,30.0692,2099.0553934864,0
+FTLS.US,D,20141211,000000,29.8036,29.8036,29.6907,29.6907,4107.9795916418,0
+FTLS.US,D,20141212,000000,29.6518,29.6518,29.4311,29.4311,1736.5276967106,0
+FTLS.US,D,20141215,000000,29.2783,29.5439,29.2593,29.2783,1594.3206996328,0
+FTLS.US,D,20141216,000000,29.3153,29.4211,29.2783,29.2873,6269.125364134,0
+FTLS.US,D,20141218,000000,29.7946,29.8315,29.7257,29.7746,4892.1209910215,0
+FTLS.US,D,20141222,000000,30.0142,30.0392,30.0142,30.0392,654.9533527386,0
+FTLS.US,D,20141223,000000,30.0642,30.0732,30.0342,30.0342,23349.988337084,0
+FTLS.US,D,20141224,000000,30.0732,30.1411,30.0642,30.1411,27316.762389374,0
+FTLS.US,D,20141226,000000,30.2729,30.2729,30.2249,30.2249,3795.524781161,0
+FTLS.US,D,20141229,000000,30.2339,30.2339,30.2339,30.2339,157.2288629663,0
+FTLS.US,D,20141230,000000,30.17,30.17,30.1221,30.1411,2784.052478002,0
+FTLS.US,D,20141231,000000,30.215,30.2249,30.0732,30.0732,85449.380462417,0
+FTLS.US,D,20150102,000000,30.0093,30.0093,29.8265,29.8824,2374.4562681089,0
+FTLS.US,D,20150105,000000,29.8265,29.8265,29.5949,29.6048,523.7623906457,0
+FTLS.US,D,20150106,000000,29.7586,29.7686,29.4141,29.4141,9265.4868800268,0
+FTLS.US,D,20150107,000000,29.7137,29.7976,29.6837,29.7886,9245.4577255088,0
+FTLS.US,D,20150108,000000,30.187,30.187,30.179,30.179,1028.4970844993,0
+FTLS.US,D,20150109,000000,30.0642,30.1131,29.9993,30.0732,4284.2361514002,0
+FTLS.US,D,20150112,000000,29.9893,30.0093,29.9224,29.9993,7701.209912171,0
+FTLS.US,D,20150113,000000,30.2249,30.2249,29.7486,29.7486,365.5320699535,0
+FTLS.US,D,20150114,000000,29.509,29.5379,29.4531,29.4531,957.3935859604,0
+FTLS.US,D,20150115,000000,29.5849,29.5849,29.5849,29.5849,151.2201166109,0
+FTLS.US,D,20150116,000000,29.509,29.5459,29.509,29.5459,344.5014577096,0
+FTLS.US,D,20150120,000000,29.8445,29.8445,29.8445,29.8445,434.6326530406,0
+FTLS.US,D,20150122,000000,30.0831,30.3028,30.0732,30.3028,5093.4139939274,0
+FTLS.US,D,20150123,000000,30.2829,30.3128,30.2829,30.3128,603.8790087177,0
+FTLS.US,D,20150126,000000,30.4007,30.4107,30.4007,30.4107,584.8513119256,0
+FTLS.US,D,20150127,000000,30.0732,30.2829,30.0732,30.2829,2093.046647131,0
+FTLS.US,D,20150128,000000,30.1031,30.1031,29.8545,29.8924,1255.8279882786,0
+FTLS.US,D,20150129,000000,29.9503,29.9503,29.9503,29.9503,1983.8877550079,0
+FTLS.US,D,20150130,000000,29.9993,30.0093,29.9993,29.9993,10131.74781293,0
+FTLS.US,D,20150202,000000,29.7297,29.7297,29.7137,29.7297,923.3440232798,0
+FTLS.US,D,20150203,000000,30.17,30.17,30.1131,30.1131,1465.1326529917,0
+FTLS.US,D,20150206,000000,30.4107,30.4396,30.3807,30.3807,1515.2055392867,0
+FTLS.US,D,20150211,000000,30.4396,30.6294,30.4007,30.4007,1565.2784255817,0
+FTLS.US,D,20150213,000000,30.7162,30.7162,30.7162,30.7162,3288.7871718556,0
+FTLS.US,D,20150217,000000,30.7532,30.9179,30.7532,30.9179,2308.3600581995,0
+FTLS.US,D,20150218,000000,30.8231,30.8231,30.8131,30.8131,858.2492710963,0
+FTLS.US,D,20150219,000000,31.0597,31.0597,30.9279,30.9279,7941.559766387,0
+FTLS.US,D,20150220,000000,31.0597,31.1746,30.89,31.1746,3973.7842563712,0
+FTLS.US,D,20150223,000000,31.1945,31.1945,31.1446,31.1746,2309.3615159254,0
+FTLS.US,D,20150224,000000,31.2335,31.2994,31.1945,31.2994,19661.619532595,0
+FTLS.US,D,20150225,000000,31.2804,31.3293,31.2435,31.2614,6251.0991250678,0
+FTLS.US,D,20150226,000000,31.2614,31.2614,31.1646,31.2335,10533.332361016,0
+FTLS.US,D,20150227,000000,31.2435,31.2704,31.1746,31.1945,49155.551018076,0
+FTLS.US,D,20150302,000000,31.2894,31.3483,31.2614,31.3483,1148.6720116073,0
+FTLS.US,D,20150303,000000,31.2435,31.2804,31.1546,31.2614,20366.645771628,0
+FTLS.US,D,20150304,000000,31.0408,31.1746,31.0028,31.1646,5742.3586003106,0
+FTLS.US,D,20150305,000000,31.2435,31.2524,31.1446,31.2245,7416.7959180154,0
+FTLS.US,D,20150306,000000,31.2045,31.2045,30.7731,30.7731,6998.1865885892,0
+FTLS.US,D,20150309,000000,30.871,30.9449,30.842,30.9279,3238.7142855606,0
+FTLS.US,D,20150310,000000,30.6773,30.6773,30.5904,30.5904,3551.1690960414,0
+FTLS.US,D,20150311,000000,30.5904,30.5904,30.5445,30.5624,3447.0174925478,0
+FTLS.US,D,20150312,000000,30.7632,30.8231,30.7632,30.8231,1148.6720116073,0
+FTLS.US,D,20150313,000000,30.8231,30.8231,30.6094,30.7442,4491.5379006615,0
+FTLS.US,D,20150316,000000,30.9449,31.0028,30.9449,31.0028,2299.3469386664,0
+FTLS.US,D,20150317,000000,30.9179,30.9639,30.9179,30.9449,1879.7361515143,0
+FTLS.US,D,20150318,000000,30.871,30.871,30.871,30.871,523.7623906457,0
+FTLS.US,D,20150319,000000,31.2045,31.2145,31.1845,31.2145,3447.0174925478,0
+FTLS.US,D,20150320,000000,31.4911,31.5011,31.3862,31.4911,8878.9241978294,0
+FTLS.US,D,20150323,000000,31.4631,31.4911,31.3962,31.3962,8148.8615156483,0
+FTLS.US,D,20150324,000000,31.3483,31.3583,31.2335,31.2335,2192.1909619951,0
+FTLS.US,D,20150325,000000,31.2085,31.3333,30.9119,30.9119,3756.4679298509,0
+FTLS.US,D,20150326,000000,30.7092,30.9489,30.6603,30.865,3756.4679298509,0
+FTLS.US,D,20150327,000000,30.875,30.9489,30.8351,30.894,2401.4956267082,0
+FTLS.US,D,20150330,000000,31.0927,31.2375,31.0927,31.1786,11266.399416375,0
+FTLS.US,D,20150331,000000,31.1386,31.2644,31.0068,31.0637,18155.427112841,0
+FTLS.US,D,20150401,000000,30.8251,30.9768,30.7961,30.9679,9494.8206992579,0
+FTLS.US,D,20150402,000000,31.1486,31.1486,31.0737,31.1286,1355.9737608686,0
+FTLS.US,D,20150406,000000,31.2375,31.2375,31.2375,31.2375,100.14577259,0
+FTLS.US,D,20150407,000000,31.3523,31.3523,31.3333,31.3333,628.9154518652,0
+FTLS.US,D,20150408,000000,31.3803,31.3803,31.2934,31.3523,2502.6428570241,0
+FTLS.US,D,20150409,000000,31.3623,31.4751,31.2834,31.4751,22303.465013519,0
+FTLS.US,D,20150410,000000,31.5051,31.562,31.5051,31.545,15858.083089626,0
+FTLS.US,D,20150413,000000,31.525,31.6169,31.4392,31.4392,4171.0714283735,0
+FTLS.US,D,20150415,000000,31.562,31.6079,31.545,31.578,2448.5641398255,0
+FTLS.US,D,20150416,000000,31.525,31.6079,31.4951,31.578,10375.102040324,0
+FTLS.US,D,20150417,000000,31.2744,31.2834,31.2474,31.2474,834.2142856747,0
+FTLS.US,D,20150420,000000,31.4392,31.4951,31.4292,31.4671,2229.2448978534,0
+FTLS.US,D,20150421,000000,31.588,31.6169,31.588,31.6169,6763.8454807286,0
+FTLS.US,D,20150422,000000,31.6169,31.6948,31.6169,31.6768,2710.9460640113,0
+FTLS.US,D,20150423,000000,31.569,31.6948,31.569,31.6848,2714.9518949149,0
+FTLS.US,D,20150424,000000,31.6469,31.6668,31.5979,31.5979,3129.5553934375,0
+FTLS.US,D,20150427,000000,31.7647,31.7647,31.562,31.569,8765.7594748027,0
+FTLS.US,D,20150428,000000,31.4951,31.554,31.4851,31.525,5009.2915449518,0
+FTLS.US,D,20150429,000000,31.4851,31.4851,31.3233,31.3233,6573.5685128076,0
+FTLS.US,D,20150430,000000,31.3333,31.3623,31.1286,31.1786,16589.147229533,0
+FTLS.US,D,20150501,000000,31.3233,31.4751,31.3233,31.4751,8972.0597663381,0
+FTLS.US,D,20150504,000000,31.535,31.545,31.5051,31.535,5113.4431484454,0
+FTLS.US,D,20150505,000000,31.3333,31.3333,31.1686,31.1786,2818.1020406826,0
+FTLS.US,D,20150506,000000,31.2474,31.2474,31.0447,31.0447,1063.5481049058,0
+FTLS.US,D,20150507,000000,31.0148,31.2085,31.0068,31.1885,4719.8702621667,0
+FTLS.US,D,20150508,000000,31.4851,31.4951,31.4851,31.4951,1668.4285713494,0
+FTLS.US,D,20150511,000000,31.4571,31.5051,31.4571,31.5051,5113.4431484454,0
+FTLS.US,D,20150512,000000,31.3703,31.4002,31.2934,31.4002,654.9533527386,0
+FTLS.US,D,20150513,000000,31.4671,31.5151,31.4002,31.4202,3444.0131193701,0
+FTLS.US,D,20150514,000000,31.6469,31.7747,31.6469,31.7647,6052.8104953396,0
+FTLS.US,D,20150515,000000,31.7447,31.7927,31.7248,31.7547,11717.05539303,0
+FTLS.US,D,20150518,000000,31.7747,31.8526,31.7747,31.8226,4064.9169094281,0
+FTLS.US,D,20150519,000000,31.7927,31.8426,31.7927,31.8126,12000.46792946,0
+FTLS.US,D,20150520,000000,31.8705,31.8705,31.7927,31.7927,3860.6195333445,0
+FTLS.US,D,20150521,000000,31.8026,31.9175,31.8026,31.9175,1668.4285713494,0
+FTLS.US,D,20150522,000000,31.8895,31.9275,31.8705,31.8705,1355.9737608686,0
+FTLS.US,D,20150526,000000,31.9075,31.9075,31.588,31.588,6379.285713983,0
+FTLS.US,D,20150527,000000,31.7148,31.9275,31.7148,31.9275,2401.4956267082,0
+FTLS.US,D,20150528,000000,31.7837,31.7927,31.7447,31.7837,3999.8221572446,0
+FTLS.US,D,20150529,000000,31.7347,31.7647,31.6469,31.6469,5009.2915449518,0
+FTLS.US,D,20150601,000000,31.6948,31.8126,31.6569,31.6848,7615.0845477436,0
+FTLS.US,D,20150602,000000,31.6269,31.7248,31.6269,31.7048,5512.0233233536,0
+FTLS.US,D,20150603,000000,31.6169,31.6848,31.6169,31.6469,1251.822157375,0
+FTLS.US,D,20150604,000000,31.6079,31.6079,31.4002,31.4102,2296.3425654887,0
+FTLS.US,D,20150605,000000,31.3333,31.3803,31.2834,31.3623,11582.860057759,0
+FTLS.US,D,20150608,000000,31.1286,31.1286,31.1116,31.1116,2296.3425654887,0
+FTLS.US,D,20150609,000000,31.1786,31.1885,31.1286,31.1286,1908.7784255654,0
+FTLS.US,D,20150610,000000,31.2744,31.4671,31.2744,31.4671,1587.3104955515,0
+FTLS.US,D,20150611,000000,31.4202,31.4392,31.4202,31.4202,4358.3440231168,0
+FTLS.US,D,20150612,000000,31.3433,31.3433,31.3134,31.3333,2088.0393585015,0
+FTLS.US,D,20150615,000000,31.0827,31.4292,31.0827,31.2834,6260.1122446009,0
+FTLS.US,D,20150616,000000,31.3333,31.3703,31.2934,31.3703,17422.360057482,0
+FTLS.US,D,20150617,000000,31.3803,31.4202,31.2564,31.4102,2401.4956267082,0
+FTLS.US,D,20150618,000000,31.4392,31.6469,31.4392,31.6169,2818.1020406826,0
+FTLS.US,D,20150619,000000,31.4571,31.535,31.4571,31.4751,8140.8498538411,0
+FTLS.US,D,20150622,000000,31.7148,31.7347,31.6848,31.7248,4278.2274050448,0
+FTLS.US,D,20150623,000000,31.7248,31.7447,31.6948,31.7248,13292.348395871,0
+FTLS.US,D,20150624,000000,31.6898,31.6898,31.564,31.6029,23755.578716074,0
+FTLS.US,D,20150625,000000,31.53,31.55,31.3563,31.3843,12710.501457123,0
+FTLS.US,D,20150626,000000,31.2225,31.3074,31.2125,31.2125,3336.8571426988,0
+FTLS.US,D,20150629,000000,31.1426,31.1426,30.839,30.839,4481.5233234025,0
+FTLS.US,D,20150630,000000,30.8291,30.9259,30.8201,30.869,15486.542273318,0
+FTLS.US,D,20150701,000000,31.0967,31.0967,30.9808,31.0288,9269.4927109304,0
+FTLS.US,D,20150702,000000,31.1057,31.1626,31.0288,31.0288,1771.5787171171,0
+FTLS.US,D,20150706,000000,30.889,31.0388,30.879,30.9259,4378.3731776348,0
+FTLS.US,D,20150707,000000,30.6733,30.9439,30.5595,30.9439,9377.6501453276,0
+FTLS.US,D,20150708,000000,30.859,30.869,30.7412,30.7602,6356.2521862873,0
+FTLS.US,D,20150709,000000,30.9439,30.9439,30.8201,30.8201,2398.4912535305,0
+FTLS.US,D,20150710,000000,31.1825,31.2225,31.1726,31.2225,3647.3090377278,0
+FTLS.US,D,20150713,000000,31.574,31.574,31.5001,31.574,4687.8236149379,0
+FTLS.US,D,20150714,000000,31.5929,31.6898,31.5929,31.6618,5204.5758015023,0
+FTLS.US,D,20150715,000000,31.6129,31.6319,31.558,31.564,4465.4999997881,0
+FTLS.US,D,20150716,000000,31.8476,31.8576,31.7976,31.8376,11251.377550486,0
+FTLS.US,D,20150717,000000,31.7597,31.7597,31.6319,31.6898,9691.1064135343,0
+FTLS.US,D,20150720,000000,31.5929,31.6519,31.564,31.583,5002.2813408705,0
+FTLS.US,D,20150721,000000,31.574,31.574,31.4332,31.5101,20004.118074853,0
+FTLS.US,D,20150722,000000,31.5201,31.54,31.4522,31.5201,16254.660349083,0
+FTLS.US,D,20150723,000000,31.5201,31.54,31.3173,31.3273,11461.683672925,0
+FTLS.US,D,20150724,000000,31.2025,31.2025,30.8291,30.898,2710.9460640113,0
+FTLS.US,D,20150727,000000,30.6443,30.7322,30.6154,30.6154,13338.415451262,0
+FTLS.US,D,20150728,000000,30.6923,30.9619,30.6633,30.9619,2499.6384838464,0
+FTLS.US,D,20150729,000000,31.0188,31.1626,31.0188,31.1626,11461.683672925,0
+FTLS.US,D,20150730,000000,31.0098,31.1925,31.0098,31.1925,6044.7988335324,0
+FTLS.US,D,20150731,000000,31.2415,31.3643,31.2415,31.2874,1563.2755101299,0
+FTLS.US,D,20150803,000000,31.3173,31.3173,31.1925,31.2415,5307.72594727,0
+FTLS.US,D,20150804,000000,31.3173,31.3463,31.2874,31.3373,1875.7303206107,0
+FTLS.US,D,20150805,000000,31.574,31.574,31.4142,31.53,3231.7040814793,0
+FTLS.US,D,20150806,000000,31.3373,31.3373,31.1236,31.2415,10003.561224015,0
+FTLS.US,D,20150807,000000,31.1626,31.1825,31.0777,31.0777,4378.3731776348,0
+FTLS.US,D,20150810,000000,31.4232,31.5201,31.4232,31.5201,939.3673468942,0
+FTLS.US,D,20150811,000000,31.4332,31.4332,31.3743,31.3743,1401.0393585341,0
+FTLS.US,D,20150812,000000,31.1925,31.3563,31.0188,31.3563,3647.3090377278,0
+FTLS.US,D,20150813,000000,31.4332,31.53,31.4142,31.4142,5938.644314587,0
+FTLS.US,D,20150814,000000,31.3843,31.3843,31.3173,31.3273,833.2128279488,0
+FTLS.US,D,20150817,000000,31.4142,31.4901,31.2504,31.4901,4166.064139744,0
+FTLS.US,D,20150818,000000,31.5101,31.5201,31.3942,31.3942,1460.1253643622,0
+FTLS.US,D,20150819,000000,31.2025,31.3563,31.1426,31.3563,8334.1311949398,0
+FTLS.US,D,20150820,000000,30.9349,31.0577,30.849,30.849,4896.1268219251,0
+FTLS.US,D,20150821,000000,30.5215,30.5315,30.0702,30.0702,7190.466471962,0
+FTLS.US,D,20150824,000000,29.5889,29.8016,28.7271,29.3882,4934.1822155093,0
+FTLS.US,D,20150825,000000,29.5889,30.9808,29.3203,29.3203,54703.626819562,0
+FTLS.US,D,20150826,000000,29.6188,29.9643,29.3203,29.9643,19481.357141933,0
+FTLS.US,D,20150827,000000,30.2299,30.3188,29.9743,30.2888,86371.723027971,0
+FTLS.US,D,20150828,000000,30.2689,30.2689,30.202,30.202,521.7594751939,0
+FTLS.US,D,20150831,000000,30.1371,30.2888,30.1371,30.185,5002.2813408705,0
+FTLS.US,D,20150901,000000,29.9943,30.1371,29.3302,29.6188,30320.134109348,0
+FTLS.US,D,20150902,000000,29.8295,29.9553,29.8205,29.8295,1977.8790086525,0
+FTLS.US,D,20150903,000000,30.2209,30.2389,30.0402,30.0402,9586.9548100407,0
+FTLS.US,D,20150904,000000,29.9264,29.9364,29.8295,29.8295,4896.1268219251,0
+FTLS.US,D,20150908,000000,30.1091,30.193,30.0991,30.193,2916.2448978208,0
+FTLS.US,D,20150909,000000,30.7022,30.7022,30.3567,30.3767,25528.158890917,0
+FTLS.US,D,20150910,000000,30.2988,30.5115,30.2888,30.3767,11363.540815787,0
+FTLS.US,D,20150911,000000,30.3088,30.4526,30.3088,30.4526,10108.714285235,0
+FTLS.US,D,20150914,000000,31.9035,31.9035,30.3288,30.3767,2710.9460640113,0
+FTLS.US,D,20150915,000000,30.5215,30.6353,30.4167,30.5964,50845.010201669,0
+FTLS.US,D,20150916,000000,31.4621,31.4621,30.5505,30.6633,2604.7915450659,0
+FTLS.US,D,20150917,000000,30.7901,30.8101,30.7901,30.8101,1563.2755101299,0
+FTLS.US,D,20150918,000000,30.6733,30.6733,30.3567,30.4616,5002.2813408705,0
+FTLS.US,D,20150921,000000,30.6443,30.6443,30.4266,30.5415,37507.596208133,0
+FTLS.US,D,20150922,000000,30.3088,30.3368,30.185,30.3088,15213.144314147,0
+FTLS.US,D,20150923,000000,30.3557,30.4157,30.2779,30.3757,9162.3367342591,0
+FTLS.US,D,20150924,000000,30.201,30.3368,30.1081,30.211,4878.1005828589,0
+FTLS.US,D,20150925,000000,30.6813,30.6813,30.2579,30.2579,12807.642856535,0
+FTLS.US,D,20150928,000000,30.184,30.184,29.8475,29.8475,12787.613702017,0
+FTLS.US,D,20150929,000000,30.0492,30.0492,29.6278,29.7067,22595.890669482,0
+FTLS.US,D,20150930,000000,30.0222,30.2199,29.9443,30.0981,20303.553934897,0
+FTLS.US,D,20151001,000000,29.9833,30.0881,29.9833,30.0881,1040.5145772101,0
+FTLS.US,D,20151002,000000,29.9254,30.3278,29.8764,30.3278,7498.9154515392,0
+FTLS.US,D,20151005,000000,30.5495,30.6723,30.5105,30.6723,31729.18512969,0
+FTLS.US,D,20151006,000000,30.6244,30.6244,30.4346,30.4606,11039.068512596,0
+FTLS.US,D,20151007,000000,30.5495,30.6044,30.4346,30.5764,25512.135567302,0
+FTLS.US,D,20151008,000000,30.6244,30.7492,30.5305,30.7492,54456.266761264,0
+FTLS.US,D,20151009,000000,30.5495,30.7402,30.5495,30.6523,16449.944605633,0
+FTLS.US,D,20151012,000000,30.7212,30.7991,30.6813,30.7891,6277.1370259412,0
+FTLS.US,D,20151013,000000,30.6723,30.7212,30.5105,30.5105,8434.2769675298,0
+FTLS.US,D,20151014,000000,30.5585,30.5585,30.3458,30.3657,18848.435859164,0
+FTLS.US,D,20151015,000000,30.5205,30.6523,30.4806,30.6523,5935.6399414093,0
+FTLS.US,D,20151016,000000,30.7691,30.838,30.7312,30.838,16243.644314098,0
+FTLS.US,D,20151019,000000,30.7991,30.878,30.7492,30.878,33322.504371597,0
+FTLS.US,D,20151020,000000,30.8281,30.8281,30.7132,30.7592,27277.705538064,0
+FTLS.US,D,20151021,000000,30.8191,30.8191,30.6723,30.7212,31862.379007234,0
+FTLS.US,D,20151022,000000,30.848,31.0188,30.848,31.0188,3956.7594750309,0
+FTLS.US,D,20151023,000000,31.2684,31.3743,31.2315,31.3463,11977.434401764,0
+FTLS.US,D,20151026,000000,31.2315,31.3942,31.2315,31.3273,37693.86734515,0
+FTLS.US,D,20151027,000000,31.4142,31.4142,31.2504,31.2684,4058.9081630727,0
+FTLS.US,D,20151028,000000,31.3743,31.4621,31.2684,31.4621,17284.158891308,0
+FTLS.US,D,20151029,000000,31.3463,31.4432,31.2874,31.4232,153279.11369535,0
+FTLS.US,D,20151030,000000,31.3463,31.5201,31.3463,31.3843,52375.237606844,0
+FTLS.US,D,20151102,000000,31.5201,31.7098,31.5201,31.6419,95737.355680588,0
+FTLS.US,D,20151103,000000,31.8076,31.8176,31.564,31.7697,27179.562680926,0
+FTLS.US,D,20151104,000000,31.7497,31.8376,31.7397,31.7976,17829.953351924,0
+FTLS.US,D,20151105,000000,31.8376,31.8665,31.7597,31.8476,13538.706996442,0
+FTLS.US,D,20151106,000000,32.0173,32.0173,31.8076,31.9035,13953.310494965,0
+FTLS.US,D,20151109,000000,31.9994,31.9994,31.55,31.6718,35627.860056618,0
+FTLS.US,D,20151110,000000,31.7797,31.7797,31.54,31.6718,21553.37317682,0
+FTLS.US,D,20151111,000000,31.8076,31.8076,31.574,31.6129,10622.462098621,0
+FTLS.US,D,20151112,000000,31.4332,31.4522,31.2594,31.2594,8227.9766759944,0
+FTLS.US,D,20151113,000000,31.2125,31.2125,30.9908,30.9908,16243.644314098,0
+FTLS.US,D,20151116,000000,31.0388,31.2874,31.0008,31.2874,6764.8469384545,0
+FTLS.US,D,20151117,000000,31.4042,31.54,31.3563,31.4232,7809.3673465682,0
+FTLS.US,D,20151118,000000,31.4711,31.7297,31.4042,31.7297,31762.233234644,0
+FTLS.US,D,20151119,000000,31.8576,31.8576,31.7877,31.8176,24262.316325379,0
+FTLS.US,D,20151120,000000,31.9125,32.0083,31.8576,31.9035,8536.4256555716,0
+FTLS.US,D,20151123,000000,31.7877,31.9814,31.7877,31.8945,84968.680753985,0
+FTLS.US,D,20151124,000000,31.8376,31.9814,31.7497,31.9325,125785.09328849,0
+FTLS.US,D,20151125,000000,32.0363,32.0463,31.8945,31.9225,72890.099121906,0
+FTLS.US,D,20151127,000000,32.0173,32.0173,31.9225,31.9814,8227.9766759944,0
+FTLS.US,D,20151130,000000,32.0263,32.0263,31.8576,31.8665,16763.40087384,0
+FTLS.US,D,20151201,000000,32.0173,32.0762,31.9424,32.0762,11774.138483406,0
+FTLS.US,D,20151202,000000,32.0962,32.0962,31.8476,31.8476,47513.1603476,0
+FTLS.US,D,20151203,000000,31.7697,31.8845,31.5201,31.55,37143.065595905,0
+FTLS.US,D,20151204,000000,31.7397,32.0363,31.6718,32.0363,20303.553934897,0
+FTLS.US,D,20151207,000000,31.9714,31.9714,31.8076,31.8845,17596.613701789,0
+FTLS.US,D,20151208,000000,31.8176,31.8176,31.6519,31.7397,9879.3804660035,0
+FTLS.US,D,20151209,000000,31.7976,31.8755,31.4621,31.574,45815.689502199,0
+FTLS.US,D,20151210,000000,31.6618,31.7797,31.6129,31.6319,14267.768220897,0
+FTLS.US,D,20151211,000000,31.4142,31.4142,31.1156,31.1726,48110.029152236,0
+FTLS.US,D,20151214,000000,31.1057,31.2315,30.9439,31.2315,224502.78716136,0
+FTLS.US,D,20151215,000000,31.4801,31.5929,31.4711,31.4801,34574.326528972,0
+FTLS.US,D,20151216,000000,31.6519,31.8476,31.54,31.8176,21138.769678297,0
+FTLS.US,D,20151217,000000,31.9424,31.9524,31.583,31.6519,31762.233234644,0
+FTLS.US,D,20151218,000000,31.4522,31.4522,31.1825,31.2594,16348.797375317,0
+FTLS.US,D,20151221,000000,31.3074,31.3273,31.1426,31.3173,15410.431486149,0
+FTLS.US,D,20151222,000000,31.558,31.558,31.2784,31.4711,33359.558307455,0
+FTLS.US,D,20151223,000000,31.6429,31.7407,31.6039,31.7307,43653.542271981,0
+FTLS.US,D,20151224,000000,31.8196,31.8196,31.7307,31.7307,13512.669095569,0
+FTLS.US,D,20151228,000000,31.6139,31.6329,31.526,31.6329,52062.782796363,0
+FTLS.US,D,20151229,000000,31.8775,31.9644,31.8396,31.9344,50364.310493237,0
+FTLS.US,D,20151230,000000,31.9644,31.9644,31.7208,31.7707,27631.220115307,0
+FTLS.US,D,20151231,000000,31.7008,31.7008,31.4911,31.4911,34504.224488159,0
+FTLS.US,D,20160104,000000,31.2694,31.2694,30.9898,31.1925,44853.288627609,0
+FTLS.US,D,20160105,000000,31.2594,31.2694,31.1506,31.2594,15741.913993422,0
+FTLS.US,D,20160106,000000,30.7402,31.1057,30.7402,31.0388,16932.647229517,0
+FTLS.US,D,20160107,000000,30.7202,30.848,30.5245,30.5654,195583.69241054,0
+FTLS.US,D,20160108,000000,30.6034,30.6793,30.19,30.19,455719.34691715,0
+FTLS.US,D,20160111,000000,30.2869,30.3747,30.1341,30.3567,150559.15451181,0
+FTLS.US,D,20160112,000000,30.5095,30.5654,30.2629,30.5654,21932.925654936,0
+FTLS.US,D,20160113,000000,30.5575,30.6204,29.8934,29.9424,60951.721571452,0
+FTLS.US,D,20160114,000000,30.1341,30.3168,29.8265,30.155,52114.85859811,0
+FTLS.US,D,20160115,000000,29.8934,29.8934,29.3542,29.7406,45635.427111537,0
+FTLS.US,D,20160119,000000,29.9234,29.9234,29.6048,29.8075,130438.86734075,0
+FTLS.US,D,20160120,000000,29.49,29.6937,29.0576,29.5559,269534.33526418,0
+FTLS.US,D,20160121,000000,29.472,29.7127,29.3532,29.49,181354.98104096,0
+FTLS.US,D,20160122,000000,29.6548,30.0113,29.6548,29.9913,177067.74051638,0
+FTLS.US,D,20160125,000000,29.9234,29.9713,29.7227,29.7696,80913.778421816,0
+FTLS.US,D,20160126,000000,29.8655,30.1051,29.8655,30.0762,82381.915447986,0
+FTLS.US,D,20160127,000000,29.9613,30.0861,29.6937,29.7696,94702.849849733,0
+FTLS.US,D,20160128,000000,29.8425,29.8934,29.7217,29.8745,90683.999995697,0
+FTLS.US,D,20160129,000000,29.8934,30.3168,29.8934,30.2968,50197.067053012,0
+FTLS.US,D,20160201,000000,29.9613,30.3847,29.9613,30.2968,70462.565594324,0
+FTLS.US,D,20160202,000000,30.153,30.177,29.8555,29.9523,202310.48395541,0
+FTLS.US,D,20160203,000000,29.8745,29.9134,29.5659,29.8455,75332.654515376,0
+FTLS.US,D,20160204,000000,29.8365,29.8555,29.6558,29.8075,54867.865886609,0
+FTLS.US,D,20160205,000000,29.6937,29.7167,29.4331,29.49,48066.966470022,0
+FTLS.US,D,20160208,000000,29.2284,29.3942,29.0586,29.3542,19044.72157344,0
+FTLS.US,D,20160209,000000,29.0377,29.466,29.0377,29.3942,51088.364429063,0
+FTLS.US,D,20160210,000000,29.7137,29.7137,29.2883,29.3452,72722.85568168,0
+FTLS.US,D,20160211,000000,29.1625,29.1755,28.9488,29.0876,39242.120989392,0
+FTLS.US,D,20160212,000000,29.4041,29.4041,29.1435,29.3742,18925.548104058,0
+FTLS.US,D,20160216,000000,29.6737,29.7896,29.5379,29.7796,34653.441689318,0
+FTLS.US,D,20160217,000000,29.9613,30.0113,29.9134,29.9713,26891.142855867,0
+FTLS.US,D,20160218,000000,30.153,30.153,29.8655,29.9234,64904.475215579,0
+FTLS.US,D,20160219,000000,29.9334,29.9813,29.8455,29.9613,247159.76675212,0
+FTLS.US,D,20160222,000000,30.2279,30.2279,30.0372,30.153,48031.915449616,0
+FTLS.US,D,20160223,000000,30.0921,30.0921,29.8844,29.9334,17284.158891308,0
+FTLS.US,D,20160224,000000,29.9134,30.0472,29.6837,30.0472,13262.304664094,0
+FTLS.US,D,20160225,000000,30.0572,30.163,29.9653,30.163,11627.925655425,0
+FTLS.US,D,20160226,000000,30.2269,30.2269,30.0712,30.1041,19344.157433484,0
+FTLS.US,D,20160229,000000,30.218,30.218,29.8555,29.8555,84003.275506218,0
+FTLS.US,D,20160301,000000,30.0292,30.2869,30.0292,30.2569,31635.048103455,0
+FTLS.US,D,20160302,000000,30.164,30.2769,30.1441,30.2769,64368.695332222,0
+FTLS.US,D,20160303,000000,30.2469,30.3068,30.163,30.3068,40910.549560741,0
+FTLS.US,D,20160304,000000,30.2469,30.3647,30.194,30.3068,41561.497082576,0
+FTLS.US,D,20160307,000000,30.3268,30.3268,30.153,30.2869,17165.986879652,0
+FTLS.US,D,20160308,000000,30.2669,30.2669,30.1251,30.1341,25837.60932822,0
+FTLS.US,D,20160309,000000,30.2309,30.2739,30.199,30.2279,14397.957725264,0
+FTLS.US,D,20160310,000000,30.4995,30.4995,30.0572,30.2469,58797.586003041,0
+FTLS.US,D,20160311,000000,30.5575,30.5575,30.4386,30.5295,35182.211368593,0
+FTLS.US,D,20160314,000000,30.6423,30.6423,30.4896,30.5195,18139.403789227,0
+FTLS.US,D,20160315,000000,30.4576,30.5195,30.4147,30.5095,20320.578716237,0
+FTLS.US,D,20160316,000000,30.5664,30.6333,30.3847,30.6234,38711.348394664,0
+FTLS.US,D,20160317,000000,30.5814,30.7592,30.5664,30.7252,27227.632651769,0
+FTLS.US,D,20160318,000000,30.7102,30.7492,30.6423,30.6803,33726.091835134,0
+FTLS.US,D,20160321,000000,30.7402,30.7991,30.6373,30.7202,15817.023322865,0
+FTLS.US,D,20160322,000000,30.6793,30.7592,30.6513,30.7112,62098.390667607,0
+FTLS.US,D,20160323,000000,30.6723,30.7701,30.6423,30.6813,37680.848394713,0
+FTLS.US,D,20160324,000000,30.6723,30.6723,30.5385,30.6623,43414.193875491,0
+FTLS.US,D,20160328,000000,30.7701,30.7701,30.6343,30.7212,17988.183672616,0
+FTLS.US,D,20160329,000000,30.6913,30.9349,30.6244,30.9349,24457.60058193,0
+FTLS.US,D,20160330,000000,31.0887,31.0887,30.9729,31.0018,52246.049560203,0
+FTLS.US,D,20160331,000000,30.9818,31.0018,30.8051,30.858,16741.36880387,0
+FTLS.US,D,20160401,000000,30.8291,30.9629,30.7801,30.9629,12127.653060649,0
+FTLS.US,D,20160404,000000,30.889,30.9719,30.849,30.849,18793.355684239,0
+FTLS.US,D,20160405,000000,30.9059,30.9059,30.7652,30.8001,8324.1166176808,0
+FTLS.US,D,20160406,000000,30.7701,30.9629,30.7502,30.9629,10263.940232749,0
+FTLS.US,D,20160407,000000,30.7801,30.8181,30.6244,30.7502,24426.555392427,0
+FTLS.US,D,20160408,000000,30.8341,30.889,30.7701,30.8101,18963.603497642,0
+FTLS.US,D,20160411,000000,30.9519,30.9519,30.7122,30.7602,31884.411077204,0
+FTLS.US,D,20160412,000000,30.9259,30.9629,30.7212,30.9259,19176.913993259,0
+FTLS.US,D,20160413,000000,31.0887,31.0887,30.9439,31.0597,6785.8775506984,0
+FTLS.US,D,20160414,000000,31.0018,31.0587,30.9349,30.9818,90879.284252247,0
+FTLS.US,D,20160415,000000,30.898,31.0018,30.859,30.879,27293.728861679,0
+FTLS.US,D,20160418,000000,31.0507,31.0507,30.8201,31.0108,23984.912535305,0
+FTLS.US,D,20160419,000000,30.9818,31.1077,30.9818,31.0408,6530.5058305939,0
+FTLS.US,D,20160420,000000,30.9629,31.0877,30.9629,30.9629,22781.160348773,0
+FTLS.US,D,20160421,000000,31.1166,31.1166,30.7602,30.8291,29144.422739142,0
+FTLS.US,D,20160422,000000,30.869,30.869,30.7112,30.7901,14462.051019722,0
+FTLS.US,D,20160425,000000,30.5854,30.8291,30.5854,30.7701,15839.055392834,0
+FTLS.US,D,20160426,000000,31.0597,31.0597,30.8201,30.898,28252.123905365,0
+FTLS.US,D,20160427,000000,30.842,30.9349,30.7012,30.9349,129590.63264691,0
+FTLS.US,D,20160428,000000,31.0507,31.0507,30.6813,30.6913,10951.941690442,0
+FTLS.US,D,20160429,000000,30.7112,30.7112,30.4556,30.5854,11805.183672909,0
+FTLS.US,D,20160502,000000,30.4796,30.7801,30.4796,30.7622,22981.451893953,0
+FTLS.US,D,20160503,000000,30.5654,30.6813,30.5425,30.5954,19590.516034056,0
+FTLS.US,D,20160504,000000,30.4736,30.5485,30.4336,30.5035,9313.55685087,0
+FTLS.US,D,20160505,000000,30.5575,30.5575,30.2859,30.3358,17250.109328627,0
+FTLS.US,D,20160506,000000,30.3358,30.4796,30.3138,30.4696,24194.217200018,0
+FTLS.US,D,20160509,000000,30.5395,30.5734,30.4516,30.5095,17226.074343206,0
+FTLS.US,D,20160510,000000,30.6343,30.6963,30.6204,30.6523,12076.578716628,0
+FTLS.US,D,20160511,000000,30.5575,30.6523,30.4816,30.4995,10519.311952854,0
+FTLS.US,D,20160512,000000,30.4786,30.4786,30.2968,30.3448,22951.408162176,0
+FTLS.US,D,20160513,000000,30.182,30.3907,30.153,30.182,19934.016034039,0
+FTLS.US,D,20160516,000000,30.2978,30.4896,30.2978,30.4466,27587.155975367,0
+FTLS.US,D,20160517,000000,30.3078,30.3358,30.0951,30.1431,29252.580173539,0
+FTLS.US,D,20160518,000000,30.0282,30.2,29.9424,30.0242,6161.9693874627,0
+FTLS.US,D,20160519,000000,29.8924,29.9214,29.7796,29.8974,6523.4956265126,0
+FTLS.US,D,20160520,000000,30.0752,30.19,30.0752,30.163,18454.862972885,0
+FTLS.US,D,20160523,000000,30.1381,30.163,30.0562,30.0562,7033.2376089957,0
+FTLS.US,D,20160524,000000,30.3268,30.3847,30.2819,30.3647,9140.3046642893,0
+FTLS.US,D,20160525,000000,30.3847,30.6433,30.3847,30.6244,6345.2361513024,0
+FTLS.US,D,20160526,000000,30.5864,30.6244,30.5295,30.5804,21365.099124351,0
+FTLS.US,D,20160527,000000,30.6343,30.7602,30.6343,30.6913,25931.746354455,0
+FTLS.US,D,20160531,000000,30.848,30.848,30.6373,30.7012,10200.848396017,0
+FTLS.US,D,20160601,000000,30.6044,30.8001,30.5954,30.7212,21772.692418792,0
+FTLS.US,D,20160602,000000,30.7801,30.839,30.6863,30.7901,6971.1472299899,0
+FTLS.US,D,20160603,000000,30.6244,30.844,30.6244,30.8211,115096.53497996,0
+FTLS.US,D,20160606,000000,30.857,31.0597,30.8001,30.9529,26507.584546847,0
+FTLS.US,D,20160607,000000,31.0747,31.1945,31.0747,31.1526,11676.997083994,0
+FTLS.US,D,20160608,000000,31.1756,31.2904,31.1756,31.2804,40484.930027233,0
+FTLS.US,D,20160609,000000,31.1915,31.2524,31.1097,31.2524,9483.804664273,0
+FTLS.US,D,20160610,000000,30.9748,31.0108,30.849,30.849,9505.8367342428,0
+FTLS.US,D,20160613,000000,30.8271,30.857,30.6343,30.6343,17445.393585178,0
+FTLS.US,D,20160614,000000,30.859,30.859,30.4426,30.5664,17996.195334423,0
+FTLS.US,D,20160615,000000,30.7002,30.8001,30.6044,30.6044,17047.814867996,0
+FTLS.US,D,20160616,000000,30.3647,30.5575,30.3647,30.5575,4291.2463554815,0
+FTLS.US,D,20160617,000000,30.5844,30.6104,30.4696,30.5395,28956.148686673,0
+FTLS.US,D,20160620,000000,30.898,30.9349,30.7801,30.7901,7831.399416538,0
+FTLS.US,D,20160621,000000,30.7112,30.849,30.7112,30.8341,77587.937314102,0
+FTLS.US,D,20160622,000000,30.8181,31.0378,30.8181,30.8221,58783.565594878,0
+FTLS.US,D,20160623,000000,31.0967,31.1436,31.0398,31.1266,12678.454809894,0
+FTLS.US,D,20160624,000000,30.5025,30.7042,30.2249,30.2659,34966.897957524,0
+FTLS.US,D,20160627,000000,29.7646,29.7946,29.5879,29.6668,36523.163263573,0
+FTLS.US,D,20160628,000000,29.9084,30.0811,29.8415,30.0332,24286.351310801,0
+FTLS.US,D,20160629,000000,30.3238,30.5195,30.3238,30.5065,10830.765305609,0
+FTLS.US,D,20160630,000000,30.4866,30.7681,30.4486,30.7482,178832.30902941,0
+FTLS.US,D,20160701,000000,30.6603,30.9998,30.6603,30.9139,5660.2390667868,0
+FTLS.US,D,20160705,000000,30.7392,30.7392,30.5824,30.6793,5881.5612242107,0
+FTLS.US,D,20160706,000000,30.5485,30.7981,30.5485,30.7851,8923.9897954949,0
+FTLS.US,D,20160707,000000,31.0078,31.0078,30.7681,30.8081,5744.3615157624,0
+FTLS.US,D,20160708,000000,31.1156,31.3094,31.0967,31.2704,17385.306121624,0
+FTLS.US,D,20160711,000000,31.4631,31.5031,31.4202,31.4352,108232.54372664,0
+FTLS.US,D,20160712,000000,31.6269,31.7927,31.6269,31.7337,11571.844022774,0
+FTLS.US,D,20160713,000000,31.7737,31.8126,31.7178,31.7537,46079.072884111,0
+FTLS.US,D,20160714,000000,31.8905,31.9664,31.8616,31.8805,15998.287171252,0
+FTLS.US,D,20160715,000000,31.9115,31.9255,31.8296,31.9085,15151.053935141,0
+FTLS.US,D,20160718,000000,31.9215,31.9694,31.9005,31.9694,10245.913993683,0
+FTLS.US,D,20160719,000000,31.8526,31.9075,31.8226,31.8426,9659.0597663055,0
+FTLS.US,D,20160720,000000,31.8705,31.9954,31.8705,31.9484,3658.3250727127,0
+FTLS.US,D,20160721,000000,32.0173,32.0433,31.8126,31.8526,34354.005829274,0
+FTLS.US,D,20160722,000000,31.8616,32.0323,31.8326,31.9684,9472.7886292881,0
+FTLS.US,D,20160725,000000,31.9185,31.9954,31.9075,31.9484,37768.976674593,0
+FTLS.US,D,20160726,000000,32.0633,32.0972,32.0073,32.0832,20539.897958209,0
+FTLS.US,D,20160727,000000,32.1931,32.1931,31.9684,32.0403,9537.8833814716,0
+FTLS.US,D,20160728,000000,32.0243,32.0633,31.9285,32.0333,6461.4052475068,0
+FTLS.US,D,20160729,000000,32.0593,32.0832,32.0283,32.0633,2815.0976675049,0
+FTLS.US,D,20160801,000000,32.0623,32.0832,31.9654,32.0143,23056.561223396,0
+FTLS.US,D,20160802,000000,31.9574,31.9574,31.553,31.6459,43947.970843396,0
+FTLS.US,D,20160803,000000,31.6658,31.8126,31.6499,31.8016,3876.6428569589,0
+FTLS.US,D,20160804,000000,31.7737,31.8805,31.7737,31.8436,65487.323612053,0
+FTLS.US,D,20160805,000000,32.0503,32.1122,32.0503,32.1122,14054.457725281,0
+FTLS.US,D,20160808,000000,32.1322,32.1322,32.0633,32.0832,12124.648687471,0
+FTLS.US,D,20160809,000000,32.0333,32.0533,31.9484,31.9584,9521.8600578572,0
+FTLS.US,D,20160810,000000,31.9684,31.9684,31.8426,31.8526,5483.9825070284,0
+FTLS.US,D,20160811,000000,31.9584,32.0832,31.9584,32.0533,14809.556850609,0
+FTLS.US,D,20160812,000000,32.1212,32.1212,31.8905,31.9384,13725.979591185,0
+FTLS.US,D,20160815,000000,32.0962,32.1781,32.0842,32.0842,13793.077258821,0
+FTLS.US,D,20160816,000000,31.9874,32.0083,31.9325,31.9484,47187.686586682,0
+FTLS.US,D,20160817,000000,31.9005,31.9484,31.8026,31.9484,21511.311952332,0
+FTLS.US,D,20160818,000000,32.0663,32.1691,32.0663,32.1501,4259.1997082527,0
+FTLS.US,D,20160819,000000,31.9584,32.0932,31.9584,32.0732,3466.0451893399,0
+FTLS.US,D,20160822,000000,31.9434,32.0333,31.9434,32.0143,2534.6895042529,0
+FTLS.US,D,20160823,000000,32.1641,32.1981,32.1312,32.1312,92203.211365887,0
+FTLS.US,D,20160824,000000,32.0583,32.0932,31.9275,31.9384,9126.2842561267,0
+FTLS.US,D,20160825,000000,31.8126,31.9774,31.8126,31.8855,7658.1472299573,0
+FTLS.US,D,20160826,000000,31.9484,32.0333,31.6848,31.8126,11299.44752133,0
+FTLS.US,D,20160829,000000,31.7637,31.9674,31.7637,31.8775,20033.160348904,0
+FTLS.US,D,20160830,000000,31.9684,31.9684,31.7637,31.8126,36491.116616344,0
+FTLS.US,D,20160831,000000,31.8426,31.8426,31.6978,31.7138,4133.0160347893,0
+FTLS.US,D,20160901,000000,31.8026,31.8116,31.6658,31.7837,4966.2288627381,0
+FTLS.US,D,20160902,000000,31.9005,31.9474,31.8526,31.9185,5415.8833816672,0
+FTLS.US,D,20160906,000000,31.9275,31.9994,31.8705,31.9874,50538.564137543,0
+FTLS.US,D,20160907,000000,31.9005,32.0732,31.9005,32.0153,10044.620990777,0
+FTLS.US,D,20160908,000000,32.0333,32.0333,31.9484,31.9904,81645.844019449,0
+FTLS.US,D,20160909,000000,31.6818,31.7038,31.4072,31.4072,36838.622447232,0
+FTLS.US,D,20160912,000000,31.3193,31.7437,31.3193,31.6678,24329.413993015,0
+FTLS.US,D,20160913,000000,31.5031,31.522,31.2724,31.3094,35689.950435624,0
+FTLS.US,D,20160914,000000,31.3004,31.4342,31.2714,31.2904,9267.4897954786,0
+FTLS.US,D,20160915,000000,31.2604,31.6369,31.2604,31.5919,35964.349852521,0
+FTLS.US,D,20160916,000000,31.5031,31.564,31.4651,31.564,10061.645772117,0
+FTLS.US,D,20160919,000000,31.8226,31.8226,31.6259,31.7218,15740.912535696,0
+FTLS.US,D,20160920,000000,31.7437,31.7817,31.6459,31.6459,11178.271136496,0
+FTLS.US,D,20160921,000000,31.6808,31.8596,31.6808,31.8596,4428.4460639298,0
+FTLS.US,D,20160922,000000,32.0962,32.1421,32.0223,32.1421,11891.309037337,0
+FTLS.US,D,20160923,000000,32.0712,32.0932,31.9654,32.0123,10778.689503862,0
+FTLS.US,D,20160926,000000,31.8296,31.8396,31.7008,31.7108,21676.552477105,0
+FTLS.US,D,20160927,000000,31.6728,31.8875,31.6728,31.8855,17693.755101201,0
+FTLS.US,D,20160928,000000,32.0014,32.0014,31.7897,31.9654,10325.029154029,0
+FTLS.US,D,20160929,000000,31.9265,31.9714,31.7008,31.8096,24743.016033811,0
+FTLS.US,D,20160930,000000,31.8096,32.0513,31.8096,32.0113,18266.588920416,0
+FTLS.US,D,20161003,000000,31.9095,31.9454,31.8765,31.9065,4706.85131173,0
+FTLS.US,D,20161004,000000,31.8775,32.0712,31.8675,31.8675,4439.4620989147,0
+FTLS.US,D,20161005,000000,31.9744,32.0413,31.9744,32.0313,4074.9314866871,0
+FTLS.US,D,20161006,000000,31.8496,32.0213,31.8196,31.9654,9214.4125360059,0
+FTLS.US,D,20161007,000000,31.9544,31.9544,31.7307,31.9115,8674.6268217458,0
+FTLS.US,D,20161010,000000,31.9255,32.1481,31.9255,32.0313,396640.35129313,0
+FTLS.US,D,20161011,000000,31.8775,31.9055,31.5939,31.7208,228791.02914366,0
+FTLS.US,D,20161012,000000,31.6329,31.7897,31.6329,31.6808,6426.3542271003,0
+FTLS.US,D,20161013,000000,31.5081,31.6848,31.3353,31.5939,7119.3629734231,0
+FTLS.US,D,20161014,000000,31.7407,31.7996,31.558,31.584,19818.848395561,0
+FTLS.US,D,20161017,000000,31.6139,31.6139,31.4611,31.4611,12978.892127664,0
+FTLS.US,D,20161018,000000,31.6728,31.7208,31.6179,31.7208,6756.8352766473,0
+FTLS.US,D,20161019,000000,31.5939,31.7707,31.5939,31.6908,16616.186588133,0
+FTLS.US,D,20161020,000000,31.6529,31.6908,31.524,31.566,17267.134109968,0
+FTLS.US,D,20161021,000000,31.4522,31.549,31.4412,31.544,17616.642856307,0
+FTLS.US,D,20161024,000000,31.7208,31.7208,31.6139,31.6808,5457.944606155,0
+FTLS.US,D,20161025,000000,31.6139,31.7008,31.5949,31.6808,8984.0772590489,0
+FTLS.US,D,20161026,000000,31.529,31.7497,31.529,31.6039,15080.951894328,0
+FTLS.US,D,20161027,000000,31.6429,31.6908,31.565,31.6009,5670.2536440458,0
+FTLS.US,D,20161028,000000,31.4711,31.588,31.3932,31.4412,29058.297374714,0
+FTLS.US,D,20161031,000000,31.4382,31.4771,31.3872,31.4611,19326.131194418,0
+FTLS.US,D,20161101,000000,31.4212,31.4991,31.0557,31.2095,7045.2551017065,0
+FTLS.US,D,20161102,000000,31.2385,31.2385,31.1126,31.1296,11018.037900352,0
+FTLS.US,D,20161103,000000,31.0527,31.1216,30.9,30.9089,8315.1034981477,0
+FTLS.US,D,20161104,000000,30.9219,31.1027,30.897,30.9299,14679.367346242,0
+FTLS.US,D,20161107,000000,31.2195,31.5091,31.2195,31.4202,20553.918366372,0
+FTLS.US,D,20161108,000000,31.4601,31.578,31.4601,31.557,4120.9985420785,0
+FTLS.US,D,20161109,000000,31.4981,32.1861,31.4981,32.1711,132844.36879836,0
+FTLS.US,D,20161110,000000,32.3588,32.4277,32.253,32.3109,19607.540815396,0
+FTLS.US,D,20161111,000000,32.234,32.3888,32.222,32.3888,23445.126821045,0
+FTLS.US,D,20161114,000000,32.3688,32.6135,32.3688,32.5256,8259.0218654973,0
+FTLS.US,D,20161115,000000,32.4607,32.6045,32.4078,32.5755,46666.928569214,0
+FTLS.US,D,20161116,000000,32.7932,32.7932,32.5256,32.5456,14109.537900205,0
+FTLS.US,D,20161117,000000,32.5945,32.7013,32.5276,32.6734,9557.9125359896,0
+FTLS.US,D,20161118,000000,32.7113,32.7113,32.6135,32.6814,66985.504369999,0
+FTLS.US,D,20161121,000000,32.7932,32.8331,32.7023,32.8331,24765.048103781,0
+FTLS.US,D,20161122,000000,32.9739,33.0189,32.8921,32.9989,32096.720115095,0
+FTLS.US,D,20161123,000000,32.9889,33.1157,32.918,33.1157,16193.571427803,0
+FTLS.US,D,20161125,000000,33.2825,33.2825,33.1067,33.2146,3549.1661805896,0
+FTLS.US,D,20161128,000000,33.0848,33.1257,32.9989,33.0289,9703.1239062451,0
+FTLS.US,D,20161129,000000,32.901,33.2146,32.901,33.1067,17364.27550938,0
+FTLS.US,D,20161130,000000,33.2146,33.2146,33.0099,33.0099,54946.981046955,0
+FTLS.US,D,20161201,000000,32.9989,33.0578,32.897,32.959,52979.116615562,0
+FTLS.US,D,20161202,000000,33.0039,33.1157,33.0039,33.0718,9085.2244893648,0
+FTLS.US,D,20161205,000000,33.2825,33.3394,33.2016,33.2435,33773.160348252,0
+FTLS.US,D,20161206,000000,33.2825,33.5022,33.2825,33.4962,19963.058308091,0
+FTLS.US,D,20161207,000000,33.619,33.9006,33.4582,33.8616,34540.276966291,0
+FTLS.US,D,20161208,000000,34.0843,34.0843,33.7758,33.9795,36786.546645485,0
+FTLS.US,D,20161209,000000,33.9006,34.0064,33.9006,33.9695,21320.033526685,0
+FTLS.US,D,20161212,000000,34.0653,34.0653,33.8497,33.8806,22558.836733623,0
+FTLS.US,D,20161213,000000,34.0554,34.1322,33.9285,34.0264,47900.724487523,0
+FTLS.US,D,20161214,000000,34.2481,34.2481,33.7658,33.7758,27074.409619706,0
+FTLS.US,D,20161215,000000,33.8247,34.0983,33.8247,34.0454,44715.087461435,0
+FTLS.US,D,20161216,000000,34.3359,34.3359,33.7758,33.8347,21492.28425554,0
+FTLS.US,D,20161219,000000,33.6589,34.0014,33.6589,33.9795,34700.510202435,0
+FTLS.US,D,20161220,000000,34.1712,34.1892,34.1033,34.1562,20300.549561719,0
+FTLS.US,D,20161221,000000,34.0863,34.1253,34.0344,34.0344,5846.5102038042,0
+FTLS.US,D,20161222,000000,33.9136,33.9875,33.8177,33.8277,21051.642856144,0
+FTLS.US,D,20161223,000000,33.8936,33.9235,33.8576,33.9235,5570.1078714558,0
+FTLS.US,D,20161227,000000,34.1263,34.1362,34.0304,34.0873,17575.583089545,0
+FTLS.US,D,20161228,000000,33.9875,33.9875,33.7488,33.7488,30597.537899423,0
+FTLS.US,D,20161229,000000,33.7778,33.8377,33.6799,33.6939,56918.851309252,0
+FTLS.US,D,20161230,000000,33.7089,33.9036,33.5131,33.5521,25568.217199953,0
+FTLS.US,D,20170103,000000,33.7578,33.8836,33.591,33.7089,80507.186585101,0
+FTLS.US,D,20170104,000000,33.7877,34.0594,33.7877,34.0304,53948.527694233,0
+FTLS.US,D,20170105,000000,33.9525,33.9525,33.641,33.7698,13395.498541638,0
+FTLS.US,D,20170106,000000,33.7288,33.8746,33.6819,33.7977,50687.781338703,0
+FTLS.US,D,20170109,000000,33.7388,33.7558,33.602,33.621,14441.020407478,0
+FTLS.US,D,20170110,000000,33.7798,33.9615,33.7188,33.7877,23258.855684027,0
+FTLS.US,D,20170111,000000,33.7678,33.9415,33.7578,33.9235,28539.542272698,0
+FTLS.US,D,20170112,000000,33.7678,33.7977,33.5611,33.7488,19977.078716253,0
+FTLS.US,D,20170113,000000,33.8646,33.9146,33.7558,33.8576,14364.90962031,0
+FTLS.US,D,20170117,000000,33.8377,33.8377,33.4542,33.4832,40801.390668618,0
+FTLS.US,D,20170118,000000,33.641,33.641,33.4652,33.5621,13578.765305478,0
+FTLS.US,D,20170119,000000,33.5231,33.582,33.3304,33.3694,28736.8294447,0
+FTLS.US,D,20170120,000000,33.5131,33.5691,33.3903,33.4542,7454.8513115996,0
+FTLS.US,D,20170123,000000,33.2945,33.3484,33.2356,33.2835,8070.7478130281,0
+FTLS.US,D,20170124,000000,33.2525,33.6979,33.2525,33.611,39558.581630776,0
+FTLS.US,D,20170125,000000,33.7188,33.9725,33.6989,33.9425,63612.594749168,0
+FTLS.US,D,20170126,000000,33.8377,33.9815,33.8087,33.9206,19679.645771661,0
+FTLS.US,D,20170127,000000,33.8277,33.8467,33.6799,33.7129,5874.5510201294,0
+FTLS.US,D,20170130,000000,33.5131,33.5521,33.3823,33.4942,22875.297375008,0
+FTLS.US,D,20170131,000000,33.4163,33.4163,33.1946,33.3873,20306.558308074,0
+FTLS.US,D,20170201,000000,33.6779,33.6779,33.4063,33.4632,27062.392126996,0
+FTLS.US,D,20170202,000000,33.631,33.631,33.3214,33.4063,38483.016033159,0
+FTLS.US,D,20170203,000000,33.5461,33.7678,33.5461,33.6579,16466.969386974,0
+FTLS.US,D,20170206,000000,33.7478,33.7478,33.5431,33.5431,8306.0903786146,0
+FTLS.US,D,20170207,000000,33.6829,33.6999,33.5331,33.5331,12906.787171399,0
+FTLS.US,D,20170208,000000,33.4373,33.5621,33.3684,33.4932,35153.169094542,0
+FTLS.US,D,20170209,000000,33.4632,33.8167,33.4632,33.7578,15752.930028407,0
+FTLS.US,D,20170210,000000,33.7388,33.8936,33.7198,33.8177,18412.801748397,0
+FTLS.US,D,20170213,000000,33.9984,34.0683,33.9525,34.0204,19881.940232293,0
+FTLS.US,D,20170214,000000,33.9425,34.0963,33.8487,34.0793,13415.527696156,0
+FTLS.US,D,20170215,000000,34.0014,34.301,34.0014,34.2531,29577.052476731,0
+FTLS.US,D,20170216,000000,34.4767,34.4767,34.0783,34.2531,21757.670552903,0
+FTLS.US,D,20170217,000000,34.3599,34.3599,34.1163,34.292,19045.723031166,0
+FTLS.US,D,20170221,000000,34.1832,34.4578,34.1832,34.4578,23618.379007626,0
+FTLS.US,D,20170222,000000,34.3899,34.3999,34.2581,34.3679,11118.183672942,0
+FTLS.US,D,20170223,000000,34.6315,34.6315,34.2131,34.2431,26118.017491472,0
+FTLS.US,D,20170224,000000,34.0973,34.3499,34.0973,34.272,10599.428570926,0
+FTLS.US,D,20170227,000000,34.4678,34.4678,34.308,34.4378,26377.39504248,0
+FTLS.US,D,20170228,000000,34.2631,34.2631,34.0623,34.1562,12578.309037304,0
+FTLS.US,D,20170301,000000,34.4478,34.5946,34.4378,34.5357,10326.030611755,0
+FTLS.US,D,20170302,000000,34.5846,34.5846,34.272,34.272,463531.7186369,0
+FTLS.US,D,20170303,000000,34.3799,34.3799,34.1442,34.281,14101.526238398,0
+FTLS.US,D,20170306,000000,34.0404,34.1462,33.9924,34.1462,23606.361514915,0
+FTLS.US,D,20170307,000000,34.0204,34.1163,33.9625,34.0114,27045.367345655,0
+FTLS.US,D,20170308,000000,34.1932,34.1932,33.9425,33.9525,14841.603497838,0
+FTLS.US,D,20170309,000000,33.7089,34.0494,33.7089,33.7778,36179.663263589,0
+FTLS.US,D,20170310,000000,33.9825,33.9825,33.7688,33.8177,12474.15743381,0
+FTLS.US,D,20170313,000000,33.9226,33.9515,33.8487,33.9515,15087.962098409,0
+FTLS.US,D,20170314,000000,33.7678,33.8477,33.6889,33.7488,68270.374632329,0
+FTLS.US,D,20170315,000000,33.8886,34.1552,33.8077,34.0594,36429.026237338,0
+FTLS.US,D,20170316,000000,34.292,34.292,33.9525,33.9795,16689.293002124,0
+FTLS.US,D,20170317,000000,33.9924,34.1063,33.9425,33.9535,15418.443147956,0
+FTLS.US,D,20170320,000000,33.9924,34.1053,33.9825,34.0673,12134.66326473,0
+FTLS.US,D,20170321,000000,34.0314,34.1193,33.6509,33.6509,9116.2696788677,0
+FTLS.US,D,20170322,000000,33.648,33.7578,33.648,33.6989,7315.6486876995,0
+FTLS.US,D,20170323,000000,33.6789,33.9315,33.6789,33.7378,8516.3965010536,0
+FTLS.US,D,20170324,000000,33.8636,33.9226,33.6689,33.8367,14707.408162567,0
+FTLS.US,D,20170327,000000,33.603,33.7877,33.603,33.7877,15076.946063424,0
+FTLS.US,D,20170328,000000,33.61,33.9715,33.61,33.8556,101345.51894563,0
+FTLS.US,D,20170329,000000,33.8556,33.9355,33.8167,33.9315,644705.43582947,0
+FTLS.US,D,20170330,000000,33.7578,33.9805,33.7578,33.9126,18400.784255687,0
+FTLS.US,D,20170331,000000,34.0873,34.0873,33.8826,33.9315,25630.307578959,0
+FTLS.US,D,20170403,000000,33.9515,34.0584,33.7378,33.8467,25176.647229126,0
+FTLS.US,D,20170404,000000,33.8616,33.8926,33.7478,33.7967,19006.666179856,0
+FTLS.US,D,20170405,000000,34.0204,34.0484,33.7079,33.7378,5530.0495624198,0
+FTLS.US,D,20170406,000000,33.8736,33.8736,33.7079,33.7478,11032.058308514,0
+FTLS.US,D,20170407,000000,33.64,33.8157,33.64,33.7178,11240.361515502,0
+FTLS.US,D,20170410,000000,33.8467,33.9375,33.7658,33.7768,15310.285713559,0
+FTLS.US,D,20170411,000000,33.6859,33.8816,33.6789,33.8556,6000.7346935928,0
+FTLS.US,D,20170412,000000,33.8167,33.9126,33.7458,33.7877,9820.2944601754,0
+FTLS.US,D,20170413,000000,33.7768,33.8057,33.5121,33.5611,13462.596209274,0
+FTLS.US,D,20170417,000000,33.7348,33.8067,33.6979,33.7698,2565.7346937558,0
+FTLS.US,D,20170418,000000,33.8866,33.9026,33.7079,33.8367,11534.790086916,0
+FTLS.US,D,20170419,000000,33.8926,34.0374,33.8926,33.8926,13852.163264649,0
+FTLS.US,D,20170420,000000,34.1452,34.1642,33.7967,34.1552,31876.399415397,0
+FTLS.US,D,20170421,000000,34.3489,34.3489,33.9715,33.9815,28428.380465123,0
+FTLS.US,D,20170424,000000,34.32,34.3789,34.2321,34.3789,10513.303206498,0
+FTLS.US,D,20170425,000000,34.6026,34.6645,34.5377,34.6405,12656.422739924,0
+FTLS.US,D,20170426,000000,34.5307,34.5976,34.4857,34.5147,33078.148686477,0
+FTLS.US,D,20170427,000000,34.5866,34.7104,34.5227,34.6105,7885.4781337366,0
+FTLS.US,D,20170428,000000,34.6016,34.6016,34.4757,34.4947,8188.9198246843,0
+FTLS.US,D,20170501,000000,34.5147,34.6705,34.5147,34.6086,6280.1413991189,0
+FTLS.US,D,20170502,000000,34.4668,34.6505,34.4668,34.5247,14088.507287961,0
+FTLS.US,D,20170503,000000,34.4857,34.5726,34.4668,34.5626,7757.2915448214,0
+FTLS.US,D,20170504,000000,34.5247,34.5247,34.326,34.4568,12354.983964428,0
+FTLS.US,D,20170505,000000,34.4468,34.6016,34.4278,34.5267,65359.137023138,0
+FTLS.US,D,20170508,000000,34.5257,34.5636,34.4757,34.4757,10608.441690459,0
+FTLS.US,D,20170509,000000,34.6405,34.6405,34.4757,34.5047,9383.658891683,0
+FTLS.US,D,20170510,000000,34.5247,34.5936,34.5247,34.5247,9537.8833814716,0
+FTLS.US,D,20170511,000000,34.4947,34.5836,34.3989,34.4947,17986.180757164,0
+FTLS.US,D,20170512,000000,34.5147,34.5636,34.4947,34.5636,4757.9256557509,0
+FTLS.US,D,20170515,000000,34.5247,34.7084,34.5247,34.6804,5605.1588918623,0
+FTLS.US,D,20170516,000000,34.7114,34.7294,34.6305,34.6615,6332.2172008657,0
+FTLS.US,D,20170517,000000,34.5197,34.5197,34.2421,34.281,9860.3527692114,0
+FTLS.US,D,20170518,000000,34.1263,34.3999,34.1263,34.3789,12063.559766191,0
+FTLS.US,D,20170519,000000,34.4907,34.6605,34.4907,34.5047,4688.8250726638,0
+FTLS.US,D,20170522,000000,34.6505,34.8083,34.6505,34.8083,4788.9708452538,0
+FTLS.US,D,20170523,000000,34.8073,34.8861,34.7693,34.7793,11725.067054837,0
+FTLS.US,D,20170524,000000,34.7493,34.9241,34.7493,34.8881,86171.431482791,0
+FTLS.US,D,20170525,000000,35.2456,35.2456,34.9241,34.991,7903.5043728028,0
+FTLS.US,D,20170526,000000,35.012,35.0299,34.9281,35.01,9022.1326526331,0
+FTLS.US,D,20170530,000000,35.1687,35.1687,34.8362,34.8762,6591.5947518738,0
+FTLS.US,D,20170531,000000,34.953,34.953,34.8282,34.9431,8909.9693873323,0
+FTLS.US,D,20170601,000000,34.9241,35.1787,34.9241,35.1787,13485.629736969,0
+FTLS.US,D,20170602,000000,35.2606,35.4114,35.2606,35.3525,35430.572884616,0
+FTLS.US,D,20170605,000000,35.3425,35.3425,35.2616,35.3045,7057.2725944173,0
+FTLS.US,D,20170606,000000,35.2007,35.2366,35.1048,35.1687,10769.676384329,0
+FTLS.US,D,20170607,000000,35.1488,35.2616,35.0599,35.2167,27056.38338064,0
+FTLS.US,D,20170608,000000,35.0898,35.2257,35.0599,35.1787,21606.450436292,0
+FTLS.US,D,20170609,000000,35.1188,35.2846,34.9381,34.9381,8486.3527692766,0
+FTLS.US,D,20170612,000000,34.967,34.991,34.8362,34.991,10764.669095699,0
+FTLS.US,D,20170613,000000,35.0699,35.0869,34.964,35.0599,9932.4577254762,0
+FTLS.US,D,20170614,000000,35.0908,35.1488,34.953,34.989,10664.523323109,0
+FTLS.US,D,20170615,000000,34.8762,34.98,34.8522,34.98,2908.2332360136,0
+FTLS.US,D,20170616,000000,35.2266,35.2266,34.8562,35.02,12071.571427999,0
+FTLS.US,D,20170619,000000,35.0839,35.3035,35.0839,35.3035,35823.144313169,0
+FTLS.US,D,20170620,000000,35.2466,35.3075,35.0998,35.1877,24378.485421584,0
+FTLS.US,D,20170621,000000,35.2406,35.3325,35.1587,35.2406,31000.123905234,0
+FTLS.US,D,20170622,000000,35.2636,35.3215,35.1857,35.2536,6721.7842562408,0
+FTLS.US,D,20170623,000000,35.2926,35.4683,35.2296,35.4184,8092.7798829979,0
+FTLS.US,D,20170626,000000,35.5452,35.5632,35.4034,35.4573,20489.825071914,0
+FTLS.US,D,20170627,000000,35.3694,35.4094,35.0669,35.0669,17622.651602662,0
+FTLS.US,D,20170628,000000,35.4973,35.4973,35.2047,35.4284,11258.387754568,0
+FTLS.US,D,20170629,000000,35.2636,35.2636,34.986,35.1258,8443.2900870629,0
+FTLS.US,D,20170630,000000,34.9111,35.2826,34.9111,35.1657,13602.8002909,0
+FTLS.US,D,20170703,000000,35.2137,35.3305,35.2137,35.3025,7743.2711366588,0
+FTLS.US,D,20170705,000000,35.2926,35.4094,35.2826,35.3215,6055.8148685173,0
+FTLS.US,D,20170706,000000,35.2536,35.2926,35.1158,35.1508,5059.3644312468,0
+FTLS.US,D,20170707,000000,35.3125,35.4194,35.2955,35.3654,14472.065596981,0
+FTLS.US,D,20170710,000000,35.3125,35.3994,35.3125,35.3654,4994.2696790633,0
+FTLS.US,D,20170711,000000,35.2846,35.3894,35.2816,35.3125,5744.3615157624,0
+FTLS.US,D,20170712,000000,35.6121,35.6121,35.4773,35.5632,12033.516034414,0
+FTLS.US,D,20170713,000000,35.7599,35.7599,35.4673,35.5232,5716.3206994372,0
+FTLS.US,D,20170714,000000,35.6311,35.7289,35.6311,35.701,5677.2638481271,0
+FTLS.US,D,20170717,000000,35.681,35.7798,35.672,35.7599,15845.06413919,0
+FTLS.US,D,20170718,000000,35.641,35.7109,35.5931,35.701,26686.845479783,0
+FTLS.US,D,20170719,000000,35.7699,35.8188,35.691,35.7309,19488.367346014,0
+FTLS.US,D,20170720,000000,35.7109,35.8088,35.667,35.691,15331.316325803,0
+FTLS.US,D,20170721,000000,35.673,35.673,35.5931,35.6321,13161.157433778,0
+FTLS.US,D,20170724,000000,35.6021,35.688,35.6021,35.661,5984.7113699784,0
+FTLS.US,D,20170725,000000,35.9256,35.9256,35.661,35.671,8603.5233232069,0
+FTLS.US,D,20170726,000000,35.9646,35.9646,35.7409,35.7499,66882.354224232,0
+FTLS.US,D,20170727,000000,35.8877,35.8977,35.6071,35.651,2646.8527695537,0
+FTLS.US,D,20170728,000000,35.5831,35.668,35.5352,35.668,5024.3134108403,0
+FTLS.US,D,20170731,000000,35.9646,35.9646,35.5072,35.5831,3513.1137024572,0
+FTLS.US,D,20170801,000000,35.686,35.7499,35.641,35.7079,6482.4358597507,0
+FTLS.US,D,20170802,000000,35.6311,35.641,35.5262,35.641,24073.040815184,0
+FTLS.US,D,20170803,000000,35.7798,35.7798,35.4973,35.5172,10329.034984933,0
+FTLS.US,D,20170804,000000,35.4873,35.5831,35.4773,35.5542,3304.81049547,0
+FTLS.US,D,20170807,000000,35.5352,35.5632,35.4923,35.4923,4055.903789895,0
+FTLS.US,D,20170808,000000,35.5322,35.65,35.4673,35.5172,17507.483964184,0
+FTLS.US,D,20170809,000000,35.5931,35.5931,35.3874,35.4773,18388.766762976,0
+FTLS.US,D,20170810,000000,35.3305,35.3305,35.1258,35.2097,12885.756559155,0
+FTLS.US,D,20170811,000000,35.1148,35.1947,35.0968,35.1458,3634.2900872911,0
+FTLS.US,D,20170814,000000,35.3025,35.4483,35.3025,35.4383,5533.0539355975,0
+FTLS.US,D,20170815,000000,35.3505,35.3894,35.2936,35.3605,12503.199707861,0
+FTLS.US,D,20170816,000000,35.4164,35.4773,35.3225,35.3994,8001.647229941,0
+FTLS.US,D,20170817,000000,35.2926,35.3165,34.983,34.989,7580.0335273371,0
+FTLS.US,D,20170818,000000,34.8732,35.007,34.8532,34.9311,8882.930028733,0
+FTLS.US,D,20170821,000000,34.8152,34.9311,34.8152,34.9311,17180.007287815,0
+FTLS.US,D,20170822,000000,34.9311,35.1657,34.9311,35.1657,9138.3017488375,0
+FTLS.US,D,20170823,000000,35.1358,35.1358,34.972,35.0269,11401.596209371,0
+FTLS.US,D,20170824,000000,34.97,35.007,34.8732,34.9211,4831.0320697416,0
+FTLS.US,D,20170825,000000,34.9501,35.0629,34.9401,35.0269,5619.1793000249,0
+FTLS.US,D,20170828,000000,35.012,35.0269,34.9111,34.9401,11225.339649613,0
+FTLS.US,D,20170829,000000,34.9501,35.0469,34.9191,34.98,6846.9664719783,0
+FTLS.US,D,20170830,000000,35.0269,35.2047,35.0269,35.2047,12302.908162681,0
+FTLS.US,D,20170831,000000,35.2926,35.3894,35.2736,35.3794,7664.1559763127,0
+FTLS.US,D,20170901,000000,35.4973,35.5072,35.4483,35.5072,10710.5903785,0
+FTLS.US,D,20170905,000000,35.4873,35.4873,35.1158,35.2137,9623.0072881731,0
+FTLS.US,D,20170906,000000,35.2416,35.2936,35.1657,35.2936,7599.0612241292,0
+FTLS.US,D,20170907,000000,35.3255,35.3505,35.2336,35.3405,8492.361515632,0
+FTLS.US,D,20170908,000000,35.2636,35.4184,35.2636,35.3894,26889.139940415,0
+FTLS.US,D,20170911,000000,35.6021,35.671,35.5072,35.6021,5845.5087460783,0
+FTLS.US,D,20170912,000000,35.7309,35.7409,35.6311,35.7409,10690.561223982,0
+FTLS.US,D,20170913,000000,35.8677,35.8677,35.661,35.7109,5727.3367344221,0
+FTLS.US,D,20170914,000000,35.6211,35.683,35.5542,35.6021,27304.744896663,0
+FTLS.US,D,20170915,000000,35.7269,35.8278,35.669,35.8278,4283.2346936743,0
+FTLS.US,D,20170918,000000,35.7309,35.8777,35.7309,35.8777,3123.5466470821,0
+FTLS.US,D,20170919,000000,35.9156,35.9546,35.8088,35.8278,25324.862972559,0
+FTLS.US,D,20170920,000000,35.8298,35.9546,35.8008,35.9546,6712.7711367077,0
+FTLS.US,D,20170921,000000,35.7699,35.9067,35.7419,35.7898,5008.2900872259,0
+FTLS.US,D,20170922,000000,35.8977,35.8977,35.7998,35.8777,5708.30903763,0
+FTLS.US,D,20170925,000000,35.7709,35.8477,35.7559,35.8477,3287.7857141297,0
+FTLS.US,D,20170926,000000,35.9356,35.9546,35.8378,35.8917,7205.4883378505,0
+FTLS.US,D,20170927,000000,35.9756,36.0724,35.8408,36.0524,10261.937317297,0
+FTLS.US,D,20170928,000000,36.0335,36.0524,35.9945,36.0095,7990.6311949561,0
+FTLS.US,D,20170929,000000,35.9746,36.2771,35.9746,36.2412,17720.7944598,0
+FTLS.US,D,20171002,000000,36.3081,36.383,36.2392,36.368,4323.2930027103,0
+FTLS.US,D,20171003,000000,36.3051,36.5417,36.3051,36.5118,9461.7725943032,0
+FTLS.US,D,20171004,000000,36.6016,36.6196,36.5118,36.5817,57801.13556577,0
+FTLS.US,D,20171005,000000,36.6196,36.6855,36.5617,36.6666,53409.743437699,0
+FTLS.US,D,20171006,000000,36.7045,36.7045,36.5717,36.6476,24976.355683946,0
+FTLS.US,D,20171009,000000,36.6196,36.6576,36.5717,36.6016,35147.160348186,0
+FTLS.US,D,20171010,000000,36.6855,36.7145,36.6116,36.7145,12896.77259414,0
+FTLS.US,D,20171011,000000,36.7434,36.7734,36.6855,36.7504,21597.437316759,0
+FTLS.US,D,20171012,000000,36.8313,36.8313,36.7045,36.7534,22685.020407087,0
+FTLS.US,D,20171013,000000,36.7764,36.7914,36.7045,36.7634,66955.460638222,0
+FTLS.US,D,20171016,000000,36.9112,36.9112,36.6196,36.7734,33860.287170405,0
+FTLS.US,D,20171017,000000,36.8123,36.8123,36.6476,36.7245,19632.577258544,0
+FTLS.US,D,20171018,000000,36.8024,36.8213,36.6855,36.7045,37304.300289775,0
+FTLS.US,D,20171019,000000,36.7105,36.9112,36.6955,36.8213,40884.511659867,0
+FTLS.US,D,20171020,000000,37.047,37.0989,36.9951,36.9981,22742.103497463,0
+FTLS.US,D,20171023,000000,37.038,37.2926,36.9232,36.9611,21152.79008646,0
+FTLS.US,D,20171024,000000,37.067,37.067,36.9521,37.038,28213.067054055,0
+FTLS.US,D,20171025,000000,36.9881,36.9881,36.6955,36.8912,90500.733231857,0
+FTLS.US,D,20171026,000000,36.9411,36.9411,36.7724,36.8313,8257.0189500455,0
+FTLS.US,D,20171027,000000,36.9112,36.9511,36.6666,36.9511,16496.011661025,0
+FTLS.US,D,20171030,000000,36.9511,36.9881,36.7484,36.7634,16624.19824994,0
+FTLS.US,D,20171031,000000,36.8024,36.9631,36.8024,36.9112,14141.584547434,0
+FTLS.US,D,20171101,000000,37.038,37.038,36.8413,36.9511,29443.858599186,0
+FTLS.US,D,20171102,000000,36.8713,36.9661,36.8313,36.9611,14863.635567808,0
+FTLS.US,D,20171103,000000,36.9342,37.066,36.9112,37.028,17136.944605601,0
+FTLS.US,D,20171106,000000,37.077,37.077,36.9352,36.9791,15857.081631901,0
+FTLS.US,D,20171107,000000,37.036,37.038,36.8313,36.9212,11136.209912008,0
+FTLS.US,D,20171108,000000,36.8413,36.9791,36.8313,36.9701,17549.545188672,0
+FTLS.US,D,20171109,000000,36.8183,36.9212,36.6476,36.8513,33647.978132514,0
+FTLS.US,D,20171110,000000,36.6955,36.8213,36.6905,36.8024,10577.396500956,0
+FTLS.US,D,20171113,000000,36.5817,36.7534,36.5817,36.7534,6455.3965011514,0
+FTLS.US,D,20171114,000000,36.6196,36.8313,36.6196,36.8313,6427.3556848262,0
+FTLS.US,D,20171115,000000,36.6136,36.7534,36.6016,36.7045,63713.741979484,0
+FTLS.US,D,20171116,000000,36.9162,37.0869,36.9162,37.047,13907.243439573,0
+FTLS.US,D,20171117,000000,36.9012,37.047,36.9012,37.0081,8365.1763844427,0
+FTLS.US,D,20171120,000000,37.1169,37.2157,37.0969,37.2157,8904.9620987028,0
+FTLS.US,D,20171121,000000,37.2457,37.3476,37.2457,37.3196,19446.306121526,0
+FTLS.US,D,20171122,000000,37.2457,37.3096,37.2327,37.2647,9465.7784252068,0
+FTLS.US,D,20171124,000000,37.2926,37.3096,37.2827,37.3016,4781.9606411725,0
+FTLS.US,D,20171127,000000,37.2467,37.2727,37.1169,37.1269,29728.272593341,0
+FTLS.US,D,20171128,000000,37.2008,37.6072,37.2008,37.6072,35609.833817552,0
+FTLS.US,D,20171129,000000,37.4674,37.723,37.4674,37.5872,12347.973760347,0
+FTLS.US,D,20171130,000000,37.8678,38.0336,37.8169,37.9247,16203.586005062,0
+FTLS.US,D,20171201,000000,38.0435,38.0435,37.3396,37.8688,10366.088920791,0
+FTLS.US,D,20171204,000000,37.8888,38.1614,37.8888,37.9836,8092.7798829979,0
+FTLS.US,D,20171205,000000,37.8888,37.9936,37.711,37.7799,13279.329445434,0
+FTLS.US,D,20171206,000000,37.8488,37.8488,37.6541,37.723,11820.205538798,0
+FTLS.US,D,20171207,000000,37.7799,37.8488,37.732,37.8488,8051.720116236,0
+FTLS.US,D,20171208,000000,37.9746,38.0475,37.9337,38.0106,20140.316325575,0
+FTLS.US,D,20171211,000000,38.0136,38.0136,37.9467,37.9996,11120.186588394,0
+FTLS.US,D,20171212,000000,37.9866,38.0435,37.9357,37.9836,18256.574343157,0
+FTLS.US,D,20171213,000000,38.0166,38.0485,37.9557,37.9557,11847.244897397,0
+FTLS.US,D,20171214,000000,38.0925,38.0925,37.7699,37.8099,14738.45335207,0
+FTLS.US,D,20171215,000000,37.9467,38.1604,37.8978,38.0036,13808.099124709,0
+FTLS.US,D,20171218,000000,38.385,38.443,38.3251,38.3551,42545.930027136,0
+FTLS.US,D,20171219,000000,38.6097,38.6097,38.3161,38.3161,37792.010202288,0
+FTLS.US,D,20171220,000000,38.5698,38.5808,38.3751,38.5378,25670.365887995,0
+FTLS.US,D,20171221,000000,38.6487,38.6487,38.5129,38.5278,18402.787171138,0
+FTLS.US,D,20171222,000000,38.6876,38.6876,38.4529,38.5129,14098.52186522,0
+FTLS.US,D,20171226,000000,38.5907,38.5907,38.404,38.5328,29789.361514621,0
+FTLS.US,D,20171227,000000,38.5428,38.5708,38.4729,38.5029,7213.4999996577,0
+FTLS.US,D,20171228,000000,38.5428,38.5808,38.433,38.5618,12586.320699111,0
+FTLS.US,D,20171229,000000,38.6487,38.6487,38.385,38.385,18712.237608441,0
+FTLS.US,D,20180102,000000,38.395,38.6297,38.395,38.6297,62211.555390634,0
+FTLS.US,D,20180103,000000,38.4729,38.7625,38.4729,38.7275,25592.252185374,0
+FTLS.US,D,20180104,000000,38.8683,38.9223,38.8254,38.9023,21511.311952332,0
+FTLS.US,D,20180105,000000,39.1479,39.1529,38.9912,39.1529,42631.053933837,0
+FTLS.US,D,20180108,000000,39.2937,39.2937,39.099,39.1859,18443.8469379,0
+FTLS.US,D,20180109,000000,39.2737,39.4115,39.2438,39.3237,30808.845479588,0
+FTLS.US,D,20180110,000000,39.2937,39.3327,39.109,39.2148,26020.87609206,0
+FTLS.US,D,20180111,000000,39.3327,39.5384,39.2248,39.5384,21109.727404246,0
+FTLS.US,D,20180112,000000,39.6063,39.8309,39.6063,39.764,23015.501456634,0
+FTLS.US,D,20180116,000000,40.0566,40.0956,39.5424,39.6752,20765.225946536,0
+FTLS.US,D,20180117,000000,39.822,40.1335,39.769,40.0956,83001.817780318,0
+FTLS.US,D,20180118,000000,39.9687,40.0566,39.9408,39.9957,10900.867346421,0
+FTLS.US,D,20180119,000000,40.1635,40.2413,40.0177,40.2413,20872.381923208,0
+FTLS.US,D,20180122,000000,40.2813,40.447,40.2204,40.447,23082.599124269,0
+FTLS.US,D,20180123,000000,40.505,40.505,40.3013,40.4271,61874.064137006,0
+FTLS.US,D,20180124,000000,40.5629,40.5629,40.1834,40.3212,33905.35276807,0
+FTLS.US,D,20180125,000000,40.3412,40.3981,40.1135,40.2913,24999.389211642,0
+FTLS.US,D,20180126,000000,40.476,40.7576,40.4371,40.7576,18120.376092435,0
+FTLS.US,D,20180129,000000,40.5439,40.7476,40.4271,40.5249,31486.832360022,0
+FTLS.US,D,20180130,000000,40.2813,40.2913,39.9478,40.0566,64765.272591679,0
+FTLS.US,D,20180131,000000,40.0666,40.1435,39.77,39.8509,19942.027695847,0
+FTLS.US,D,20180201,000000,39.5384,39.8769,39.5384,39.7241,25258.76676265,0
+FTLS.US,D,20180202,000000,39.7141,39.7141,39.079,39.079,18577.040815445,0
+FTLS.US,D,20180205,000000,38.9522,39.074,37.8578,38.0136,19522.416908695,0
+FTLS.US,D,20180206,000000,37.5463,38.6197,37.1758,38.4969,97016.217196562,0
+FTLS.US,D,20180207,000000,38.4929,38.8254,38.4529,38.4529,14994.826529901,0
+FTLS.US,D,20180208,000000,38.5029,38.5029,37.6152,37.6152,15013.854226693,0
+FTLS.US,D,20180209,000000,37.5563,37.8478,36.9402,37.727,16877.567054593,0
+FTLS.US,D,20180212,000000,37.75,38.2482,37.75,38.0525,152650.19824349,0
+FTLS.US,D,20180213,000000,38.0236,38.2113,37.9417,38.1224,26498.571427314,0
+FTLS.US,D,20180214,000000,38.0955,38.6487,38.0955,38.6197,13187.195334651,0
+FTLS.US,D,20180215,000000,38.9622,38.9622,38.6656,38.8444,9903.4154514251,0
+FTLS.US,D,20180216,000000,38.8633,39.0591,38.8444,38.9422,22809.201165098,0
+FTLS.US,D,20180220,000000,38.8054,39.0001,38.6976,38.7954,10919.895043214,0
+FTLS.US,D,20180221,000000,38.8154,39.096,38.7445,38.7445,26857.093293186,0
+FTLS.US,D,20180222,000000,38.8723,38.9123,38.6097,38.6097,15860.086005078,0
+FTLS.US,D,20180223,000000,38.7655,38.8723,38.6197,38.8723,16398.870261612,0
+FTLS.US,D,20180226,000000,39.089,39.2937,38.9532,39.2937,16997.741981701,0
+FTLS.US,D,20180227,000000,39.3426,39.3536,38.8923,38.9023,42438.774050464,0
+FTLS.US,D,20180228,000000,38.8973,38.9462,38.5708,38.5708,13563.74343959,0
+FTLS.US,D,20180301,000000,38.5618,38.6576,38.1025,38.2882,24416.540815168,0
+FTLS.US,D,20180302,000000,37.9647,38.4929,37.9647,38.443,16658.247812621,0
+FTLS.US,D,20180305,000000,38.4529,38.7655,38.3231,38.7076,7147.4037897483,0
+FTLS.US,D,20180306,000000,38.7755,38.9123,38.6616,38.9123,14939.746354976,0
+FTLS.US,D,20180307,000000,38.7855,38.9223,38.6576,38.9223,25015.412535256,0
+FTLS.US,D,20180308,000000,38.9522,39.0401,38.8883,39.0401,11285.427113167,0
+FTLS.US,D,20180309,000000,39.128,39.5014,39.128,39.4794,16889.584547304,0
+FTLS.US,D,20180312,000000,39.6951,39.6951,39.4435,39.5284,16641.22303128,0
+FTLS.US,D,20180313,000000,39.754,39.764,39.3506,39.4615,14924.724489088,0
+FTLS.US,D,20180314,000000,39.6063,39.6063,39.1859,39.2548,9406.6924193787,0
+FTLS.US,D,20180315,000000,39.4515,39.4515,39.0541,39.1579,9522.8615155831,0
+FTLS.US,D,20180316,000000,39.2248,39.3526,39.1779,39.1959,26807.020406891,0
+FTLS.US,D,20180319,000000,39.0491,39.0491,38.6447,38.8723,28618.657433044,0
+FTLS.US,D,20180320,000000,38.9622,38.9812,38.8394,38.8444,26843.072885024,0
+FTLS.US,D,20180321,000000,38.8254,39.0591,38.7565,38.9332,8680.6355681012,0
+FTLS.US,D,20180322,000000,38.4619,38.6576,38.0525,38.0925,11233.35131142,0
+FTLS.US,D,20180323,000000,38.0565,38.0665,37.4145,37.4244,43239.940231184,0
+FTLS.US,D,20180326,000000,37.8808,38.0715,37.5503,38.0715,17580.590378175,0
+FTLS.US,D,20180327,000000,38.1414,38.2512,37.6042,37.6731,9676.0845476458,0
+FTLS.US,D,20180328,000000,37.7759,37.8758,37.5642,37.6611,9933.4591832021,0
+FTLS.US,D,20180329,000000,37.7819,38.0675,37.7819,38.0675,10653.507288124,0
+FTLS.US,D,20180402,000000,37.9826,37.9826,37.1229,37.3066,11324.483964477,0
+FTLS.US,D,20180403,000000,37.4844,37.71,37.3266,37.71,12302.908162681,0
+FTLS.US,D,20180404,000000,37.4244,38.0815,37.3975,38.0026,26502.577258218,0
+FTLS.US,D,20180405,000000,38.1504,38.2872,38.0126,38.1504,21218.886296369,0
+FTLS.US,D,20180406,000000,38.0975,38.0975,37.4244,37.6351,9992.5451890302,0
+FTLS.US,D,20180409,000000,37.6331,37.9547,37.6331,37.6511,9742.1807575552,0
+FTLS.US,D,20180410,000000,37.9337,38.1604,37.8628,38.1114,30867.931485416,0
+FTLS.US,D,20180411,000000,38.0026,38.0415,37.8408,37.9247,6640.6661804429,0
+FTLS.US,D,20180412,000000,38.1314,38.1604,38.0425,38.0515,6714.7740521595,0
+FTLS.US,D,20180413,000000,38.1704,38.1803,37.9687,38.0266,27096.441689676,0
+FTLS.US,D,20180416,000000,38.1194,38.3441,38.1194,38.3062,14540.164722342,0
+FTLS.US,D,20180417,000000,38.4579,38.5408,38.403,38.5019,16536.069970061,0
+FTLS.US,D,20180418,000000,38.6576,38.6576,38.3161,38.403,48185.138481678,0
+FTLS.US,D,20180419,000000,38.3241,38.3241,37.9926,38.1704,63490.416906608,0
+FTLS.US,D,20180420,000000,38.2003,38.2003,37.8358,37.8588,17755.845480207,0
+FTLS.US,D,20180423,000000,37.9447,38.0715,37.8358,37.9247,21475.2594742,0
+FTLS.US,D,20180424,000000,37.9547,38.0615,37.4454,37.6421,17195.029153703,0
+FTLS.US,D,20180425,000000,37.5962,37.8558,37.5443,37.7729,17435.379007919,0
+FTLS.US,D,20180426,000000,37.9547,38.1314,37.8628,38.0515,26871.113701349,0
+FTLS.US,D,20180427,000000,38.0515,38.0705,37.8758,37.9826,9908.4227400546,0
+FTLS.US,D,20180430,000000,38.0515,38.0805,37.748,37.7669,19521.415450969,0
+FTLS.US,D,20180501,000000,37.7869,37.8169,37.5003,37.8169,17200.036442332,0
+FTLS.US,D,20180502,000000,37.7769,37.8758,37.5742,37.5742,40572.056849387,0
+FTLS.US,D,20180503,000000,37.5942,37.6012,37.2916,37.5543,10014.577259,0
+FTLS.US,D,20180504,000000,37.5443,37.9247,37.5443,37.7969,23436.113701512,0
+FTLS.US,D,20180507,000000,37.7769,37.8368,37.735,37.741,5437.915451637,0
+FTLS.US,D,20180508,000000,37.7,37.8069,37.6042,37.738,24140.138482819,0
+FTLS.US,D,20180509,000000,37.8508,38.0326,37.8019,37.9926,6153.9577256555,0
+FTLS.US,D,20180510,000000,38.0915,38.2542,38.0915,38.2383,5251.6443146196,0
+FTLS.US,D,20180511,000000,38.2962,38.3341,38.2303,38.2393,44797.206994959,0
+FTLS.US,D,20180514,000000,38.437,38.4769,38.3241,38.3541,15867.09620916,0
+FTLS.US,D,20180515,000000,38.2003,38.2952,38.1704,38.2413,10669.530611739,0
+FTLS.US,D,20180516,000000,38.3711,38.4519,38.3311,38.3741,8165.8862969886,0
+FTLS.US,D,20180517,000000,38.3161,38.5897,38.3161,38.5288,7013.2084544777,0
+FTLS.US,D,20180518,000000,38.3641,38.394,38.2772,38.2872,9122.2784252231,0
+FTLS.US,D,20180521,000000,38.4619,38.5458,38.394,38.4519,16257.664722261,0
+FTLS.US,D,20180522,000000,38.6676,38.6676,38.412,38.412,9739.1763843775,0
+FTLS.US,D,20180523,000000,38.2672,38.422,38.2393,38.422,49708.355682772,0
+FTLS.US,D,20180524,000000,38.2872,38.3471,38.1414,38.3241,9168.3454806145,0
+FTLS.US,D,20180525,000000,38.2003,38.3511,38.2003,38.2482,14516.12973692,0
+FTLS.US,D,20180529,000000,38.1604,38.3062,38.0785,38.1803,21334.053934848,0
+FTLS.US,D,20180530,000000,38.2103,38.5748,38.2103,38.5508,41055.760930996,0
+FTLS.US,D,20180531,000000,38.5119,38.5648,38.412,38.4519,8819.8381920013,0
+FTLS.US,D,20180601,000000,38.4819,38.6866,38.4819,38.6297,10814.741981994,0
+FTLS.US,D,20180604,000000,38.8444,38.8544,38.7655,38.7755,6995.1822154115,0
+FTLS.US,D,20180605,000000,38.9522,38.9522,38.8254,38.9123,27472.989794615,0
+FTLS.US,D,20180606,000000,38.9622,39.0101,38.8084,38.9622,11410.609328905,0
+FTLS.US,D,20180607,000000,38.9722,38.9952,38.8254,38.9422,27108.459182387,0
+FTLS.US,D,20180608,000000,38.9722,38.9762,38.8683,38.9422,25518.144313658,0
+FTLS.US,D,20180611,000000,38.8444,39.0201,38.8444,38.9912,17625.65597584,0
+FTLS.US,D,20180612,000000,38.9942,39.118,38.9622,39.109,23147.693876453,0
+FTLS.US,D,20180613,000000,39.069,39.069,38.8444,38.8444,17935.106413143,0
+FTLS.US,D,20180614,000000,39.0491,39.0491,38.9123,38.9512,4957.215743205,0
+FTLS.US,D,20180615,000000,38.8444,38.8923,38.7565,38.8803,10825.758016979,0
+FTLS.US,D,20180618,000000,38.7954,38.9422,38.7655,38.9422,12339.96209854,0
+FTLS.US,D,20180619,000000,38.5698,38.8723,38.5698,38.8354,29546.007287228,0
+FTLS.US,D,20180620,000000,38.8354,38.9912,38.8354,38.9722,41356.198248766,0
+FTLS.US,D,20180621,000000,39.0591,39.0591,38.6566,38.7465,11035.062681692,0
+FTLS.US,D,20180622,000000,38.9123,38.9123,38.6377,38.7565,50761.889210419,0
+FTLS.US,D,20180625,000000,38.4709,38.4709,38.1594,38.2952,129490.48687432,0
+FTLS.US,D,20180626,000000,38.2662,38.4679,38.2662,38.409,14921.72011591,0
+FTLS.US,D,20180627,000000,38.4809,38.5019,38.1194,38.1194,22673.002914376,0
+FTLS.US,D,20180628,000000,37.8538,38.2293,37.8538,38.1194,16256.663264535,0
+FTLS.US,D,20180629,000000,38.434,38.4709,38.1983,38.1983,13302.36297313,0
+FTLS.US,D,20180702,000000,38.0106,38.2283,37.9617,38.1883,9984.533527223,0
+FTLS.US,D,20180703,000000,38.3331,38.3331,38.1094,38.1094,7229.5233232721,0
+FTLS.US,D,20180705,000000,38.2882,38.431,38.2183,38.431,48803.037898559,0
+FTLS.US,D,20180706,000000,38.4609,38.6557,38.3631,38.6087,17358.266763025,0
+FTLS.US,D,20180709,000000,38.6087,38.8254,38.6087,38.8154,15557.645771856,0
+FTLS.US,D,20180710,000000,38.9522,38.9522,38.7855,38.8923,61698.809034973,0
+FTLS.US,D,20180711,000000,38.5887,38.7755,38.5887,38.6666,19749.747812474,0
+FTLS.US,D,20180712,000000,38.9223,38.9223,38.7265,38.8354,7476.8833815694,0
+FTLS.US,D,20180713,000000,38.7265,39.0101,38.7265,38.9322,9423.717200719,0
+FTLS.US,D,20180716,000000,38.9372,38.9622,38.8683,38.8923,5252.6457723455,0
+FTLS.US,D,20180717,000000,38.9422,39.115,38.9422,39.0201,62552.05101744,0
+FTLS.US,D,20180718,000000,39.099,39.2158,39.0101,39.2158,15271.228862249,0
+FTLS.US,D,20180719,000000,39.1709,39.2558,39.107,39.1799,11509.753643769,0
+FTLS.US,D,20180720,000000,39.1759,39.2458,39.086,39.1579,37980.284254757,0
+FTLS.US,D,20180723,000000,39.1669,39.1669,39.0311,39.1379,21031.613701626,0
+FTLS.US,D,20180724,000000,39.3087,39.3347,39.0211,39.0491,30771.791543729,0
+FTLS.US,D,20180725,000000,39.102,39.2957,39.0441,39.2857,20901.424197259,0
+FTLS.US,D,20180726,000000,38.9223,39.1859,38.9223,39.118,21243.922739517,0
+FTLS.US,D,20180727,000000,39.128,39.1669,38.7565,38.8054,8890.9416905402,0
+FTLS.US,D,20180730,000000,38.7625,38.7915,38.6287,38.6477,6445.3819238924,0
+FTLS.US,D,20180731,000000,38.8683,38.9622,38.8354,38.8823,17479.443147859,0
+FTLS.US,D,20180801,000000,38.9912,38.9912,38.7365,38.8054,10866.817783741,0
+FTLS.US,D,20180802,000000,38.7365,38.9812,38.6826,38.9762,7032.2361512698,0
+FTLS.US,D,20180803,000000,38.9123,39.118,38.9123,39.099,10070.65889165,0
+FTLS.US,D,20180806,000000,39.118,39.2158,39.11,39.1959,8341.1413990211,0
+FTLS.US,D,20180807,000000,39.3676,39.4804,39.3676,39.3746,30781.806120988,0
+FTLS.US,D,20180808,000000,39.3097,39.4904,39.3097,39.3936,14560.19387686,0
+FTLS.US,D,20180809,000000,39.3846,39.4735,39.2857,39.2857,20315.571427607,0
+FTLS.US,D,20180810,000000,39.2158,39.2947,39.11,39.1479,13335.411078084,0
+FTLS.US,D,20180813,000000,39.1379,39.2588,38.9722,38.9722,18947.580174028,0
+FTLS.US,D,20180814,000000,38.9722,39.2158,38.9722,39.1999,7616.0860054695,0
+FTLS.US,D,20180815,000000,38.8254,38.9882,38.8254,38.9612,43802.75947314,0
+FTLS.US,D,20180816,000000,39.2558,39.2857,39.1479,39.1669,10630.473760429,0
+FTLS.US,D,20180817,000000,39.123,39.2857,39.123,39.2648,10697.571428064,0
+FTLS.US,D,20180820,000000,39.2558,39.4435,39.2558,39.3546,81808.080171045,0
+FTLS.US,D,20180821,000000,39.3546,39.7051,39.3546,39.5783,22665.992710295,0
+FTLS.US,D,20180822,000000,39.5703,39.6492,39.5374,39.5404,13354.438774876,0
+FTLS.US,D,20180823,000000,39.5004,39.5883,39.4814,39.5683,6011.7507285777,0
+FTLS.US,D,20180824,000000,39.5394,39.6971,39.5394,39.6582,19609.543730848,0
+FTLS.US,D,20180827,000000,39.791,39.8539,39.757,39.8439,18647.142856258,0
+FTLS.US,D,20180828,000000,39.786,39.8889,39.786,39.8439,16346.794459866,0
+FTLS.US,D,20180829,000000,39.8968,40.0017,39.8968,40.0017,9324.5728858549,0
+FTLS.US,D,20180830,000000,39.8339,40.0306,39.79,39.8339,7543.9810492047,0
+FTLS.US,D,20180831,000000,39.8329,39.8539,39.767,39.8539,9693.1093289861,0
+FTLS.US,D,20180904,000000,39.805,39.9128,39.7501,39.8789,9326.5758013067,0
+FTLS.US,D,20180905,000000,39.792,39.9038,39.7281,39.9038,14134.574343353,0
+FTLS.US,D,20180906,000000,39.9817,39.9817,39.6851,39.7371,18759.306121559,0
+FTLS.US,D,20180907,000000,39.5683,39.813,39.5683,39.7271,10701.577258967,0
+FTLS.US,D,20180910,000000,39.82,39.8729,39.757,39.815,5832.4897956416,0
+FTLS.US,D,20180911,000000,39.7471,39.9338,39.7171,39.8569,11992.456267652,0
+FTLS.US,D,20180912,000000,39.7371,39.8639,39.7371,39.776,7333.6749267657,0
+FTLS.US,D,20180913,000000,39.8439,39.9238,39.809,39.8279,10666.526238561,0
+FTLS.US,D,20180914,000000,39.9138,39.9138,39.7471,39.8439,3890.6632651215,0
+FTLS.US,D,20180917,000000,39.777,39.8339,39.6672,39.6672,43844.820697628,0
+FTLS.US,D,20180918,000000,39.795,39.9338,39.7531,39.8839,11109.170553409,0
+FTLS.US,D,20180919,000000,39.8938,39.9158,39.767,39.767,8906.9650141546,0
+FTLS.US,D,20180920,000000,39.9308,39.9917,39.8988,39.9138,5082.3979589425,0
+FTLS.US,D,20180921,000000,40.0995,40.0995,39.9578,39.9867,9570.9314864263,0
+FTLS.US,D,20180924,000000,39.9428,39.9428,39.77,39.8249,12063.559766191,0
+FTLS.US,D,20180925,000000,39.8339,39.9238,39.7471,39.7471,89194.832357283,0
+FTLS.US,D,20180926,000000,39.8759,39.9747,39.7471,39.7471,7076.3002912094,0
+FTLS.US,D,20180927,000000,39.757,39.8938,39.7471,39.795,37593.72157256,0
+FTLS.US,D,20180928,000000,39.756,39.8339,39.6971,39.767,22959.419823983,0
+FTLS.US,D,20181001,000000,39.8249,39.8839,39.6901,39.6971,13350.432943973,0
+FTLS.US,D,20181002,000000,39.6772,39.8439,39.6772,39.7371,15945.20991178,0
+FTLS.US,D,20181003,000000,39.8739,39.8839,39.7271,39.7471,90767.120986946,0
+FTLS.US,D,20181004,000000,39.7171,39.7171,39.3886,39.5434,13868.186588263,0
+FTLS.US,D,20181005,000000,39.4625,39.5194,39.127,39.2348,36595.268219838,0
+FTLS.US,D,20181008,000000,39.2648,39.3047,39.118,39.2817,7726.2463553185,0
+FTLS.US,D,20181009,000000,39.3666,39.3836,39.1669,39.2049,24583.784255393,0
+FTLS.US,D,20181010,000000,39.1849,39.1849,38.4,38.4,160721.94751424,0
+FTLS.US,D,20181011,000000,38.1754,38.5288,37.8209,37.8209,28064.851310622,0
+FTLS.US,D,20181012,000000,38.0665,38.2443,37.8309,38.0765,58299.861513268,0
+FTLS.US,D,20181015,000000,38.1164,38.2303,38.0465,38.0705,6381.2886294348,0
+FTLS.US,D,20181016,000000,38.3201,38.5089,38.1873,38.5089,13623.830903144,0
+FTLS.US,D,20181017,000000,38.5768,38.5768,38.2443,38.3701,7353.7040812837,0
+FTLS.US,D,20181018,000000,38.39,38.39,38.0216,38.1554,10138.758017012,0
+FTLS.US,D,20181019,000000,38.2443,38.3012,38.0126,38.0276,16947.669095406,0
+FTLS.US,D,20181022,000000,38.1164,38.1164,37.8808,37.9966,7633.1107868098,0
+FTLS.US,D,20181023,000000,37.6262,37.9177,37.4175,37.8259,22662.988337117,0
+FTLS.US,D,20181024,000000,37.732,37.761,37.0839,37.0839,30358.189502933,0
+FTLS.US,D,20181025,000000,37.3356,37.6311,37.3356,37.5323,77064.174923457,0
+FTLS.US,D,20181026,000000,37.2128,37.4874,37.0051,37.2327,14633.300290851,0
+FTLS.US,D,20181029,000000,37.6741,37.6741,36.9581,37.035,30868.932943142,0
+FTLS.US,D,20181030,000000,37.2327,37.6791,37.2327,37.6771,62101.395040785,0
+FTLS.US,D,20181031,000000,37.8668,37.9786,37.7739,37.7939,14474.068512433,0
+FTLS.US,D,20181101,000000,37.8708,38.0366,37.8209,37.9976,6643.6705536206,0
+FTLS.US,D,20181102,000000,38.0465,38.0465,37.6212,37.741,27557.11224359,0
+FTLS.US,D,20181105,000000,37.8009,38.0016,37.8009,37.9687,18680.190961213,0
+FTLS.US,D,20181106,000000,37.9008,38.1164,37.9008,38.1164,23533.255100924,0
+FTLS.US,D,20181107,000000,38.2153,38.5338,38.2153,38.5338,8355.1618071837,0
+FTLS.US,D,20181108,000000,38.5478,38.5868,38.432,38.4989,10831.766763334,0
+FTLS.US,D,20181109,000000,38.3701,38.3701,38.1903,38.2632,6393.3061221456,0
+FTLS.US,D,20181112,000000,38.1065,38.1364,37.9896,38.0415,22573.858599512,0
+FTLS.US,D,20181113,000000,37.9197,38.1154,37.8788,37.8808,10029.599124888,0
+FTLS.US,D,20181114,000000,38.0465,38.0765,37.6451,37.713,29189.488336807,0
+FTLS.US,D,20181115,000000,37.5672,37.9687,37.4574,37.8708,48922.211367941,0
+FTLS.US,D,20181116,000000,37.7909,38.0076,37.7909,37.9397,15725.890669808,0
+FTLS.US,D,20181119,000000,37.6252,37.6361,37.4744,37.5772,79437.62973384,0
+FTLS.US,D,20181120,000000,37.3775,37.3775,37.0849,37.1538,22143.231777375,0
+FTLS.US,D,20181121,000000,37.2317,37.3176,37.2317,37.2777,4013.8425654072,0
+FTLS.US,D,20181123,000000,36.9481,37.1229,36.9481,36.9851,6234.0743437275,0
+FTLS.US,D,20181126,000000,37.2427,37.2717,37.064,37.2547,11398.591836194,0
+FTLS.US,D,20181127,000000,37.1998,37.3675,37.1998,37.3386,70667.864428134,0
+FTLS.US,D,20181128,000000,37.4874,37.9197,37.4774,37.9197,6379.285713983,0
+FTLS.US,D,20181129,000000,37.8468,37.9587,37.8159,37.9008,7786.3338188725,0
+FTLS.US,D,20181130,000000,37.9876,38.0965,37.8808,38.0965,20350.622448014,0
+FTLS.US,D,20181203,000000,38.3301,38.3301,38.1065,38.2922,11689.014576705,0
+FTLS.US,D,20181204,000000,38.1464,38.2313,37.6591,37.723,55242.411076096,0
+FTLS.US,D,20181206,000000,37.1339,37.6062,37.074,37.5672,39148.985420883,0
+FTLS.US,D,20181207,000000,37.6491,37.713,37.2557,37.3096,10580.400874134,0
+FTLS.US,D,20181210,000000,37.2247,37.3006,36.9252,37.2817,103400.51019917,0
+FTLS.US,D,20181211,000000,37.3286,37.5473,37.1988,37.2617,51136.434399906,0
+FTLS.US,D,20181212,000000,37.5972,37.703,37.4334,37.4334,31538.908161769,0
+FTLS.US,D,20181213,000000,37.5323,37.5323,37.3506,37.4504,23622.384838529,0
+FTLS.US,D,20181214,000000,37.3196,37.3386,37.0051,37.0839,21065.663264306,0
+FTLS.US,D,20181217,000000,36.7794,37.0041,36.5747,36.5847,74458.381920665,0
+FTLS.US,D,20181218,000000,36.8982,36.9092,36.5647,36.7604,66153.292999776,0
+FTLS.US,D,20181219,000000,36.8693,37.021,36.341,36.4688,89625.45917942,0
+FTLS.US,D,20181220,000000,36.2781,36.4039,35.9406,36.2302,376107.463539,0
+FTLS.US,D,20181221,000000,36.1503,36.327,35.7559,35.8358,215511.69969823,0
+FTLS.US,D,20181224,000000,35.5582,35.8148,35.3125,35.3125,22734.091835656,0
+FTLS.US,D,20181226,000000,35.3425,36.1942,35.3425,36.1942,46708.989793702,0
+FTLS.US,D,20181227,000000,35.8557,36.3171,35.687,36.2781,84972.686584889,0
+FTLS.US,D,20181228,000000,36.3949,36.6905,36.3071,36.365,185760.39357719,0
+FTLS.US,D,20181231,000000,36.4349,36.6236,36.352,36.5447,178660.05830056,0
+FTLS.US,D,20190102,000000,36.0514,36.5547,36.0514,36.4948,348061.63992517,0
+FTLS.US,D,20190103,000000,36.2102,36.39,36.1403,36.1403,47220.734691637,0
+FTLS.US,D,20190104,000000,36.2102,36.7704,36.2102,36.7504,23185.749270037,0
+FTLS.US,D,20190107,000000,36.6805,36.9092,36.6805,36.7305,16785.43294381,0
+FTLS.US,D,20190108,000000,37.1259,37.1259,36.8004,37.046,106594.15888707,0
+FTLS.US,D,20190109,000000,37.016,37.2347,37.016,37.0959,38266.701164365,0
+FTLS.US,D,20190110,000000,37.0969,37.1948,37.0041,37.1459,15406.425655246,0
+FTLS.US,D,20190111,000000,37.078,37.1429,37.076,37.0959,16548.087462772,0
+FTLS.US,D,20190114,000000,36.9092,37.056,36.9092,37.036,34129.679298672,0
+FTLS.US,D,20190115,000000,37.1858,37.2896,37.1658,37.2896,7854.4329442337,0
+FTLS.US,D,20190116,000000,37.3905,37.4005,37.2946,37.3406,39756.870260504,0
+FTLS.US,D,20190117,000000,37.2936,37.4574,37.2837,37.4404,14081.49708388,0
+FTLS.US,D,20190118,000000,37.5902,37.6371,37.4674,37.5802,39045.835275115,0
+FTLS.US,D,20190122,000000,37.4274,37.4274,37.1359,37.2447,76049.69824712,0
+FTLS.US,D,20190123,000000,37.2797,37.3116,37.0859,37.2637,83201.107867772,0
+FTLS.US,D,20190124,000000,37.2587,37.2936,37.1648,37.2936,16796.448978795,0
+FTLS.US,D,20190125,000000,37.5103,37.5103,37.3506,37.4105,29679.201164772,0
+FTLS.US,D,20190128,000000,37.2737,37.2737,37.2018,37.2567,8829.8527692603,0
+FTLS.US,D,20190129,000000,37.066,37.2787,37.066,37.2637,30918.004371711,0
+FTLS.US,D,20190130,000000,37.2837,37.6092,37.2837,37.5403,35931.301747566,0
+FTLS.US,D,20190131,000000,37.5702,37.717,37.5503,37.717,26995.29445936,0
+FTLS.US,D,20190201,000000,37.745,37.755,37.6481,37.755,18456.865888337,0
+FTLS.US,D,20190204,000000,37.717,37.8448,37.6681,37.8149,12959.864430872,0
+FTLS.US,D,20190205,000000,37.8348,38.0366,37.8348,38.0326,119061.3061168,0
+FTLS.US,D,20190206,000000,38.0725,38.0725,37.9197,37.9736,82244.715739537,0
+FTLS.US,D,20190207,000000,37.697,37.8378,37.697,37.8149,19540.443147761,0
+FTLS.US,D,20190208,000000,37.5802,37.7749,37.5802,37.7749,76523.387751471,0
+FTLS.US,D,20190211,000000,37.7649,37.7779,37.723,37.7709,16317.752185815,0
+FTLS.US,D,20190212,000000,38.0026,38.0815,37.9247,38.0815,18596.068512237,0
+FTLS.US,D,20190213,000000,38.1464,38.1504,38.0815,38.1015,56981.943145984,0
+FTLS.US,D,20190214,000000,38.0026,38.1803,38.0026,38.1045,16211.597666869,0
+FTLS.US,D,20190215,000000,38.2303,38.2492,38.1704,38.2492,15864.091835982,0
+FTLS.US,D,20190219,000000,38.3561,38.3561,38.2023,38.2393,7817.3790083754,0
+FTLS.US,D,20190220,000000,38.2103,38.2992,38.2103,38.2203,18423.817783382,0
+FTLS.US,D,20190221,000000,38.2892,38.2892,38.1214,38.2203,20541.900873661,0
+FTLS.US,D,20190222,000000,38.3082,38.3461,38.2303,38.3261,17648.689503536,0
+FTLS.US,D,20190225,000000,38.386,38.4649,38.3511,38.3511,16460.960640618,0
+FTLS.US,D,20190226,000000,38.3311,38.445,38.3311,38.3461,32991.021864324,0
+FTLS.US,D,20190227,000000,38.3052,38.4519,38.3052,38.386,36819.594750439,0
+FTLS.US,D,20190228,000000,38.3082,38.3691,38.2303,38.2892,19409.252185668,0
+FTLS.US,D,20190301,000000,38.3421,38.3421,38.2053,38.2492,30396.244896517,0
+FTLS.US,D,20190304,000000,38.3361,38.3361,38.0326,38.2203,13699.941690312,0
+FTLS.US,D,20190305,000000,38.2982,38.2982,38.1863,38.1903,11418.620990712,0
+FTLS.US,D,20190306,000000,38.2103,38.2313,38.0715,38.0715,13157.151602874,0
+FTLS.US,D,20190307,000000,38.1314,38.1314,37.9437,37.9736,20177.370261433,0
+FTLS.US,D,20190308,000000,37.8988,38.0026,37.8648,38.0026,12229.801748691,0
+FTLS.US,D,20190311,000000,38.0026,38.2982,38.0026,38.2982,18503.934401454,0
+FTLS.US,D,20190312,000000,38.3611,38.396,38.3261,38.3261,7257.5641395973,0
+FTLS.US,D,20190313,000000,38.4949,38.5758,38.445,38.4879,16930.644314065,0
+FTLS.US,D,20190314,000000,38.4819,38.5099,38.42,38.4679,12660.428570828,0
+FTLS.US,D,20190315,000000,38.4949,38.6307,38.4949,38.5438,19146.870261482,0
+FTLS.US,D,20190318,000000,38.5937,38.6716,38.5937,38.6716,29763.323613748,0
+FTLS.US,D,20190319,000000,38.6616,38.8204,38.5568,38.6037,193795.08891209,0
+FTLS.US,D,20190320,000000,38.5688,38.7066,38.4559,38.5638,7502.9212824428,0
+FTLS.US,D,20190321,000000,38.5538,38.7675,38.5089,38.7126,14302.819241304,0
+FTLS.US,D,20190322,000000,38.5538,38.6227,38.3361,38.3361,20606.995625844,0
+FTLS.US,D,20190325,000000,38.3561,38.5139,38.3171,38.4749,18965.606413094,0
+FTLS.US,D,20190326,000000,38.5937,38.6337,38.4749,38.5348,8015.6676381036,0
+FTLS.US,D,20190327,000000,38.6527,38.6537,38.445,38.5348,6705.7609326264,0
+FTLS.US,D,20190328,000000,38.6037,38.6247,38.4859,38.5638,12945.844022709,0
+FTLS.US,D,20190329,000000,38.6916,38.7905,38.6716,38.7016,10290.979591348,0
+FTLS.US,D,20190401,000000,38.9093,38.9093,38.8104,38.8893,10460.225947025,0
+FTLS.US,D,20190402,000000,38.9392,39.0071,38.8743,38.9492,11011.02769627,0
+FTLS.US,D,20190403,000000,39.12,39.1459,38.9672,39.0291,6458.4008743291,0
+FTLS.US,D,20190404,000000,39.0571,39.126,38.9392,39.087,15337.325072158,0
+FTLS.US,D,20190405,000000,39.136,39.2648,39.136,39.1849,12494.186588328,0
+FTLS.US,D,20190408,000000,39.2148,39.2747,39.1499,39.2747,10887.848395985,0
+FTLS.US,D,20190409,000000,39.107,39.1919,39.0671,39.0671,15614.728862233,0
+FTLS.US,D,20190410,000000,39.069,39.1849,39.0471,39.126,17342.24343941,0
+FTLS.US,D,20190411,000000,39.1459,39.2548,39.087,39.1459,40736.295916434,0
+FTLS.US,D,20190412,000000,39.3047,39.3047,39.1659,39.1749,16852.530611445,0
+FTLS.US,D,20190415,000000,39.2049,39.2248,39.126,39.2049,11006.020407641,0
+FTLS.US,D,20190416,000000,39.2747,39.2747,39.097,39.097,15075.944605699,0
+FTLS.US,D,20190417,000000,39.077,39.1,38.9792,38.9982,9847.3338187747,0
+FTLS.US,D,20190418,000000,38.9792,39.0181,38.8893,38.9093,24815.120990076,0
+FTLS.US,D,20190422,000000,38.8594,38.9592,38.8304,38.9592,12257.842565016,0
+FTLS.US,D,20190423,000000,39.0181,39.1839,38.8843,39.1659,20476.806121477,0
+FTLS.US,D,20190424,000000,39.09,39.1409,39.0651,39.1,9891.3979587143,0
+FTLS.US,D,20190425,000000,39.0471,39.2248,38.9982,39.107,21667.539357572,0
+FTLS.US,D,20190426,000000,39.1459,39.3337,39.1459,39.3337,30404.256558324,0
+FTLS.US,D,20190429,000000,39.3436,39.3836,39.2847,39.2847,11183.278425125,0
+FTLS.US,D,20190430,000000,39.2448,39.3836,39.2348,39.3436,21931.92419721,0
+FTLS.US,D,20190501,000000,39.4235,39.4435,39.1849,39.2747,48945.244895637,0
+FTLS.US,D,20190502,000000,39.2648,39.4056,39.1989,39.3247,34218.809036277,0
+FTLS.US,D,20190503,000000,39.4036,39.5703,39.3496,39.4635,34061.580173311,0
+FTLS.US,D,20190506,000000,39.097,39.4874,39.097,39.4335,9701.1209907933,0
+FTLS.US,D,20190507,000000,39.2128,39.2128,38.9193,39.0281,8930.9999995762,0
+FTLS.US,D,20190508,000000,39.107,39.1749,39.0281,39.0471,10531.329445564,0
+FTLS.US,D,20190509,000000,39.0281,39.127,38.8004,39.096,13014.944605796,0
+FTLS.US,D,20190510,000000,39.0181,39.2548,38.7805,39.1559,18727.25947433,0
+FTLS.US,D,20190513,000000,38.7216,38.7645,38.5738,38.6716,8423.2609325449,0
+FTLS.US,D,20190514,000000,38.8404,39.0081,38.7905,38.7905,13802.090378354,0
+FTLS.US,D,20190515,000000,38.6337,38.9892,38.6337,38.8893,24729.997083375,0
+FTLS.US,D,20190516,000000,38.9293,39.3436,38.8993,39.1949,55149.275507587,0
+FTLS.US,D,20190517,000000,38.8623,39.2238,38.8623,38.9193,35341.443147011,0
+FTLS.US,D,20190520,000000,38.5838,38.8204,38.5838,38.7805,7264.5743436786,0
+FTLS.US,D,20190521,000000,38.8693,39.0671,38.8693,38.9492,21185.838191414,0
+FTLS.US,D,20190522,000000,39.0081,39.0281,38.9093,38.9193,7753.2857139178,0
+FTLS.US,D,20190523,000000,38.6916,38.6916,38.405,38.5248,17195.029153703,0
+FTLS.US,D,20190524,000000,38.7605,38.7605,38.5638,38.5638,157624.43876803,0
+FTLS.US,D,20190528,000000,38.6716,38.6716,38.3561,38.3561,4527.5903787939,0
+FTLS.US,D,20190529,000000,38.1454,38.3082,38.1025,38.3082,7957.5830900014,0
+FTLS.US,D,20190530,000000,38.2582,38.383,38.2073,38.2482,26243.199707209,0
+FTLS.US,D,20190531,000000,38.0505,38.2033,38.0216,38.0216,16803.459182876,0
+FTLS.US,D,20190603,000000,38.0346,38.1494,37.9327,38.0016,7100.335276631,0
+FTLS.US,D,20190604,000000,38.2193,38.5398,38.2193,38.5398,8965.0495622568,0
+FTLS.US,D,20190605,000000,38.6097,38.7056,38.4649,38.6816,43709.623904631,0
+FTLS.US,D,20190606,000000,38.7515,38.8424,38.7086,38.8204,8260.0233232232,0
+FTLS.US,D,20190607,000000,38.9592,39.1539,38.9592,39.107,12074.575801176,0
+FTLS.US,D,20190610,000000,39.2348,39.3526,39.2348,39.2847,8860.8979587632,0
+FTLS.US,D,20190611,000000,39.3776,39.4086,39.1849,39.2248,9065.1953348468,0
+FTLS.US,D,20190612,000000,39.1559,39.2518,39.107,39.1559,15280.241981782,0
+FTLS.US,D,20190613,000000,39.2548,39.3227,39.1949,39.2947,8342.142856747,0
+FTLS.US,D,20190614,000000,39.3836,39.3836,39.119,39.2398,9410.6982502823,0
+FTLS.US,D,20190617,000000,39.3636,39.3636,39.126,39.126,13547.720115975,0
+FTLS.US,D,20190618,000000,39.3436,39.5813,39.3337,39.4824,21008.58017393,0
+FTLS.US,D,20190619,000000,39.6013,39.6842,39.4874,39.6412,35250.310493954,0
+FTLS.US,D,20190620,000000,39.9188,39.9188,39.6802,39.809,75398.750725285,0
+FTLS.US,D,20190621,000000,39.9088,39.9088,39.7101,39.7201,27305.746354389,0
+FTLS.US,D,20190624,000000,39.79,39.8489,39.7401,39.799,35226.275508532,0
+FTLS.US,D,20190625,000000,39.7201,39.8299,39.5424,39.5513,13679.912535794,0
+FTLS.US,D,20190626,000000,39.6113,39.6802,39.5324,39.5324,74315.173465861,0
+FTLS.US,D,20190627,000000,39.78,39.78,39.6412,39.7401,10845.787171497,0
+FTLS.US,D,20190628,000000,39.6512,39.8819,39.6512,39.8289,75859.421279199,0
+FTLS.US,D,20190701,000000,40.1714,40.1824,40.0167,40.1555,53654.099122818,0
+FTLS.US,D,20190702,000000,40.1555,40.2054,40.0666,40.2054,26498.571427314,0
+FTLS.US,D,20190703,000000,40.3741,40.4131,40.2254,40.4131,30956.059765295,0
+FTLS.US,D,20190705,000000,40.452,40.452,40.1255,40.3152,36981.830902035,0
+FTLS.US,D,20190708,000000,40.2653,40.2653,40.1265,40.1954,190429.18949534,0
+FTLS.US,D,20190709,000000,40.0167,40.2853,40.0167,40.2353,26727.905246545,0
+FTLS.US,D,20190710,000000,40.3352,40.4261,40.3352,40.3542,41943.052476144,0
+FTLS.US,D,20190711,000000,40.3981,40.4321,40.2953,40.4211,30941.037899406,0
+FTLS.US,D,20190712,000000,40.5908,40.5908,40.443,40.5679,29159.44460503,0
+FTLS.US,D,20190715,000000,40.6507,40.6507,40.481,40.481,41300.116616116,0
+FTLS.US,D,20190716,000000,40.5339,40.5968,40.501,40.5509,23634.40233124,0
+FTLS.US,D,20190717,000000,40.5409,40.5409,40.4111,40.4221,13250.287171383,0
+FTLS.US,D,20190718,000000,40.4171,40.5309,40.3422,40.471,10773.682215232,0
+FTLS.US,D,20190719,000000,40.6108,40.6108,40.3542,40.3542,18971.61515945,0
+FTLS.US,D,20190722,000000,40.4131,40.5709,40.4031,40.481,5994.7259472374,0
+FTLS.US,D,20190723,000000,40.5709,40.5808,40.4231,40.5509,7267.5787168563,0
+FTLS.US,D,20190724,000000,40.442,40.7186,40.442,40.6797,9777.2317779617,0
+FTLS.US,D,20190725,000000,40.6308,40.7486,40.6208,40.6208,6321.2011658808,0
+FTLS.US,D,20190726,000000,40.7286,40.8085,40.7286,40.7586,9042.1618071511,0
+FTLS.US,D,20190729,000000,40.6997,40.8085,40.6897,40.7486,589319.81629857,0
+FTLS.US,D,20190730,000000,40.6108,40.7885,40.6108,40.7286,32062.670552414,0
+FTLS.US,D,20190731,000000,40.7196,40.7975,40.3442,40.471,25738.465013356,0
+FTLS.US,D,20190801,000000,40.5808,40.7726,40.2853,40.3642,10940.925655457,0
+FTLS.US,D,20190802,000000,40.3052,40.3052,40.0496,40.1764,8844.8746351488,0
+FTLS.US,D,20190805,000000,39.6901,39.7111,39.3736,39.4335,19931.011660862,0
+FTLS.US,D,20190806,000000,39.76,39.809,39.5613,39.809,16991.733235345,0
+FTLS.US,D,20190807,000000,39.4335,39.79,39.4335,39.78,5951.6632650237,0
+FTLS.US,D,20190808,000000,39.7501,40.2503,39.7501,40.2234,8247.0043727865,0
+FTLS.US,D,20190809,000000,40.2254,40.2254,39.9827,40.0966,19652.606413062,0
+FTLS.US,D,20190812,000000,39.8589,39.9388,39.7231,39.799,8649.5903785983,0
+FTLS.US,D,20190813,000000,40.0866,40.2483,40.0826,40.2054,13245.279882753,0
+FTLS.US,D,20190814,000000,39.799,39.9188,39.5424,39.5713,22897.329444978,0
+FTLS.US,D,20190815,000000,39.6312,39.6901,39.5124,39.6702,17705.772593912,0
+FTLS.US,D,20190816,000000,39.7301,39.9927,39.7301,39.9288,11532.787171464,0
+FTLS.US,D,20190819,000000,40.0866,40.2453,40.0866,40.1854,62114.413991222,0
+FTLS.US,D,20190820,000000,40.1055,40.2244,40.0167,40.0167,23465.155975563,0
+FTLS.US,D,20190821,000000,40.1854,40.2324,40.1555,40.2054,27498.026237762,0
+FTLS.US,D,20190822,000000,40.1954,40.1994,39.9877,40.1255,15339.32798761,0
+FTLS.US,D,20190823,000000,40.0866,40.1934,39.5523,39.6412,16341.787171236,0
+FTLS.US,D,20190826,000000,39.7051,39.8589,39.6901,39.8489,72107.960637978,0
+FTLS.US,D,20190827,000000,40.1255,40.1255,39.76,39.8689,14901.690961392,0
+FTLS.US,D,20190828,000000,39.7181,39.9338,39.6921,39.8988,8410.2419821082,0
+FTLS.US,D,20190829,000000,40.2653,40.2653,40.0316,40.1555,92070.017488342,0
+FTLS.US,D,20190830,000000,40.2553,40.2553,40.0736,40.1155,14054.457725281,0
+FTLS.US,D,20190903,000000,39.8629,40.1055,39.8629,40.0466,6109.8935857159,0
+FTLS.US,D,20190904,000000,40.2603,40.3662,40.2174,40.3442,8498.3702619874,0
+FTLS.US,D,20190905,000000,40.481,40.6358,40.481,40.491,13581.769678656,0
+FTLS.US,D,20190906,000000,40.491,40.6008,40.491,40.5209,19378.206996165,0
+FTLS.US,D,20190909,000000,40.5808,40.5808,40.3921,40.4251,7982.6195331489,0
+FTLS.US,D,20190910,000000,40.1884,40.3052,40.1884,40.2753,8370.1836730722,0
+FTLS.US,D,20190911,000000,40.3841,40.44,40.3332,40.4301,5570.1078714558,0
+FTLS.US,D,20190912,000000,40.6008,40.6707,40.5349,40.6008,7452.8483961478,0
+FTLS.US,D,20190913,000000,40.6218,40.7286,40.6218,40.7097,23846.711369131,0
+FTLS.US,D,20190916,000000,40.6208,40.6607,40.5319,40.6607,37383.415450121,0
+FTLS.US,D,20190917,000000,40.6108,40.8385,40.6108,40.8085,9456.7653056737,0
+FTLS.US,D,20190918,000000,40.8385,40.8385,40.6797,40.8185,14375.925655294,0
+FTLS.US,D,20190919,000000,40.8085,40.9813,40.8085,40.8285,51391.80612001,0
+FTLS.US,D,20190920,000000,40.9373,40.9623,40.7786,40.8475,7454.8513115996,0
+FTLS.US,D,20190923,000000,40.6997,40.8085,40.6997,40.7097,6438.3717198111,0
+FTLS.US,D,20190924,000000,40.8095,40.8185,40.501,40.5709,14310.830903111,0
+FTLS.US,D,20190925,000000,40.5709,40.7097,40.456,40.7097,52251.056848832,0
+FTLS.US,D,20190926,000000,40.6987,40.7097,40.5938,40.6897,7846.4212824265,0
+FTLS.US,D,20190927,000000,40.7196,40.7496,40.4321,40.491,16683.284255768,0
+FTLS.US,D,20190930,000000,40.6108,40.7496,40.6108,40.7097,84764.383377902,0
+FTLS.US,D,20191001,000000,40.6997,40.8295,40.471,40.5309,50567.606411595,0
+FTLS.US,D,20191002,000000,40.2443,40.2443,39.9677,40.0946,11377.56122395,0
+FTLS.US,D,20191003,000000,39.9558,40.2044,39.8399,40.2044,19318.119532611,0
+FTLS.US,D,20191004,000000,40.2543,40.5609,40.1954,40.5609,40382.781339192,0
+FTLS.US,D,20191007,000000,40.501,40.5709,40.471,40.481,24695.947520694,0
+FTLS.US,D,20191008,000000,40.3831,40.3831,40.1874,40.2044,45535.281338947,0
+FTLS.US,D,20191009,000000,40.2943,40.442,40.2943,40.3142,16438.928570648,0
+FTLS.US,D,20191010,000000,40.2443,40.481,40.2443,40.3921,38095.451893236,0
+FTLS.US,D,20191011,000000,40.8195,40.8195,40.5469,40.5469,14157.607871048,0
+FTLS.US,D,20191014,000000,40.5109,40.6208,40.481,40.5359,24854.177841386,0
+FTLS.US,D,20191015,000000,40.6557,40.8195,40.6557,40.7796,17499.472302377,0
+FTLS.US,D,20191016,000000,40.7256,40.8644,40.7097,40.8095,130155.45480432,0
+FTLS.US,D,20191017,000000,40.8884,41.0172,40.8884,40.9623,18303.642856274,0
+FTLS.US,D,20191018,000000,40.9483,40.9583,40.8794,40.9184,8670.6209908422,0
+FTLS.US,D,20191021,000000,41.0082,41.0082,40.9283,40.9783,14388.944605731,0
+FTLS.US,D,20191022,000000,41.2269,41.2569,41.0472,41.0472,11365.543731239,0
+FTLS.US,D,20191023,000000,41.0771,41.0771,40.9283,40.9972,10670.532069464,0
+FTLS.US,D,20191024,000000,41.0272,41.2069,41.0272,41.2069,13666.893585357,0
+FTLS.US,D,20191025,000000,41.1071,41.3028,41.1071,41.1969,19507.395042806,0
+FTLS.US,D,20191028,000000,41.2369,41.2968,41.177,41.177,13101.069970224,0
+FTLS.US,D,20191029,000000,41.0671,41.4146,41.0671,41.3268,11994.459183104,0
+FTLS.US,D,20191030,000000,41.2369,41.4546,41.2369,41.4546,15851.072885545,0
+FTLS.US,D,20191031,000000,41.3747,41.4046,41.2648,41.4046,27626.212826677,0
+FTLS.US,D,20191101,000000,41.6343,41.6343,41.5464,41.5944,10925.903789569,0
+FTLS.US,D,20191104,000000,41.6772,41.6772,41.4146,41.4446,11604.892127729,0
+FTLS.US,D,20191105,000000,41.5544,41.5544,41.3537,41.4246,24738.008745182,0
+FTLS.US,D,20191106,000000,41.4046,41.5145,41.3747,41.4646,28412.357141509,0
+FTLS.US,D,20191107,000000,41.6243,41.6243,41.3168,41.3537,18737.274051589,0
+FTLS.US,D,20191108,000000,41.3687,41.4446,41.3268,41.4446,13435.556850674,0
+FTLS.US,D,20191111,000000,41.3947,41.4466,41.3727,41.4426,6351.2448976578,0
+FTLS.US,D,20191112,000000,41.5045,41.5045,41.4186,41.4745,17600.619532692,0
+FTLS.US,D,20191113,000000,41.4945,41.5345,41.4336,41.4845,111774.69970315,0
+FTLS.US,D,20191114,000000,41.5045,41.5105,41.3897,41.4745,26830.053934587,0
+FTLS.US,D,20191115,000000,41.5544,41.6543,41.5544,41.6543,26398.425654724,0
+FTLS.US,D,20191118,000000,41.5644,41.7322,41.5644,41.6842,15952.220115861,0
+FTLS.US,D,20191119,000000,41.7032,41.812,41.7032,41.7422,15161.0685124,0
+FTLS.US,D,20191120,000000,41.7721,41.7721,41.5245,41.6743,12961.867346324,0
+FTLS.US,D,20191121,000000,41.7422,41.7422,41.5245,41.6044,27106.456266935,0
+FTLS.US,D,20191122,000000,41.6044,41.6443,41.5275,41.5874,12941.838191806,0
+FTLS.US,D,20191125,000000,41.5644,41.8021,41.5644,41.7901,14748.467929329,0
+FTLS.US,D,20191126,000000,41.6143,41.9818,41.6143,41.9419,21937.932943565,0
+FTLS.US,D,20191127,000000,41.9518,42.0237,41.9019,42.0008,9097.2419820756,0
+FTLS.US,D,20191129,000000,41.9718,42.0307,41.9608,42.0018,13211.230320073,0
+FTLS.US,D,20191202,000000,42.0507,42.0507,41.7521,41.7821,21451.224488778,0
+FTLS.US,D,20191203,000000,41.5744,41.6443,41.4556,41.6443,15882.118075048,0
+FTLS.US,D,20191204,000000,41.7511,41.852,41.7132,41.8021,15775.963556103,0
+FTLS.US,D,20191205,000000,41.7571,41.9319,41.7571,41.9019,10444.202623411,0
+FTLS.US,D,20191206,000000,41.9319,42.1106,41.9319,42.0307,18020.230319845,0
+FTLS.US,D,20191209,000000,41.9718,42.0956,41.9718,41.9818,27355.819240684,0
+FTLS.US,D,20191210,000000,42.0507,42.0507,41.9219,41.9688,19661.619532595,0
+FTLS.US,D,20191211,000000,41.9918,42.0707,41.9718,42.0607,10799.720116106,0
+FTLS.US,D,20191212,000000,41.9918,42.2404,41.9918,42.1895,21774.695334244,0
+FTLS.US,D,20191213,000000,42.1336,42.2674,42.0976,42.2674,14838.59912466,0
+FTLS.US,D,20191216,000000,42.3752,42.4641,42.3563,42.3802,23576.317783138,0
+FTLS.US,D,20191217,000000,42.4641,42.4641,42.3752,42.4052,37263.240523013,0
+FTLS.US,D,20191218,000000,42.3952,42.4361,42.2574,42.3263,115041.45480504,0
+FTLS.US,D,20191219,000000,42.3752,42.4252,42.2574,42.3263,55667.029151877,0
+FTLS.US,D,20191220,000000,42.3752,42.5739,42.3752,42.4351,46605.839647934,0
+FTLS.US,D,20191223,000000,42.5739,42.5739,42.4451,42.514,28775.886296011,0
+FTLS.US,D,20191224,000000,42.4941,42.554,42.4631,42.4941,13470.607871081,0
+FTLS.US,D,20191226,000000,42.6578,42.6938,42.5849,42.6938,12082.587462983,0
+FTLS.US,D,20191227,000000,42.7627,42.7627,42.564,42.6339,19647.599124432,0
+FTLS.US,D,20191230,000000,42.539,42.539,42.3952,42.4741,14309.829445385,0
+FTLS.US,D,20191231,000000,42.4052,42.544,42.4052,42.4551,74434.346935243,0
+FTLS.US,D,20200102,000000,42.6339,42.6588,42.4841,42.6339,38968.723030221,0
+FTLS.US,D,20200103,000000,42.534,42.6039,42.4451,42.4931,60797.497081663,0
+FTLS.US,D,20200106,000000,42.3263,42.6738,42.3263,42.6039,21236.912535435,0
+FTLS.US,D,20200107,000000,42.7527,42.7527,42.4941,42.564,59176.137023431,0
+FTLS.US,D,20200108,000000,42.6339,42.7726,42.6039,42.6638,120548.47083976,0
+FTLS.US,D,20200109,000000,42.7826,42.8825,42.7427,42.8825,47116.583088143,0
+FTLS.US,D,20200110,000000,42.9524,42.9823,42.8026,42.9025,26980.272593472,0
+FTLS.US,D,20200113,000000,42.9624,43.0423,42.8915,43.0423,34066.58746194,0
+FTLS.US,D,20200114,000000,43.0812,43.0912,42.9624,43.0423,23849.715742308,0
+FTLS.US,D,20200115,000000,43.0003,43.1211,43.0003,43.1012,47855.658889857,0
+FTLS.US,D,20200116,000000,43.22,43.24,43.0532,43.24,65702.637023121,0
+FTLS.US,D,20200117,000000,43.2699,43.3588,43.243,43.3498,68725.036439887,0
+FTLS.US,D,20200121,000000,43.2,43.4377,43.2,43.3498,70535.672008315,0
+FTLS.US,D,20200122,000000,43.4087,43.6384,43.4087,43.4986,32199.870260863,0
+FTLS.US,D,20200123,000000,43.4287,43.5885,43.3298,43.5086,73325.733232672,0
+FTLS.US,D,20200124,000000,43.5585,43.5984,43.189,43.2999,65830.823612036,0
+FTLS.US,D,20200127,000000,42.8925,43.0323,42.8425,42.8425,52998.144312354,0
+FTLS.US,D,20200128,000000,43.0123,43.3099,42.9833,43.22,53635.071426026,0
+FTLS.US,D,20200129,000000,43.3298,43.3298,43.1112,43.1511,13441.56559703,0
+FTLS.US,D,20200130,000000,43.1411,43.2,42.8995,43.2,14084.501457058,0
+FTLS.US,D,20200131,000000,42.9823,43.0023,42.6139,42.7327,90817.193873242,0
+FTLS.US,D,20200203,000000,42.8425,43.0073,42.7936,42.8326,209034.27112711,0
+FTLS.US,D,20200204,000000,43.0712,43.1501,42.9823,42.9823,34106.645770976,0
+FTLS.US,D,20200205,000000,43.24,43.5385,43.24,43.5186,100982.99124885,0
+FTLS.US,D,20200206,000000,43.6484,43.6673,43.5445,43.6284,56862.769676602,0
+FTLS.US,D,20200207,000000,43.5186,43.5186,43.251,43.3598,20719.158891145,0
+FTLS.US,D,20200210,000000,43.2799,43.5186,43.2799,43.5186,21709.60058206,0
+FTLS.US,D,20200211,000000,43.5685,43.8071,43.5685,43.7772,36970.81486705,0
+FTLS.US,D,20200212,000000,43.8071,43.8071,43.6584,43.7872,25129.578716009,0
+FTLS.US,D,20200213,000000,43.7083,43.8471,43.6753,43.8171,62379.800288585,0
+FTLS.US,D,20200214,000000,43.8671,43.8671,43.7033,43.8471,30929.020406696,0
+FTLS.US,D,20200218,000000,43.7772,43.8171,43.7073,43.8171,18319.666179889,0
+FTLS.US,D,20200219,000000,43.9559,44.0757,43.9559,43.9819,18602.077258592,0
+FTLS.US,D,20200220,000000,43.8661,43.897,43.5086,43.7872,45056.584545967,0
+FTLS.US,D,20200221,000000,43.7472,43.7472,43.4387,43.5785,129730.83672854,0
+FTLS.US,D,20200224,000000,42.9224,42.9374,42.6428,42.7127,19177.915450985,0
+FTLS.US,D,20200225,000000,42.9324,42.9324,41.6004,41.7412,241440.44167951,0
+FTLS.US,D,20200226,000000,41.9489,42.0976,41.5504,41.5804,55338.551017782,0
+FTLS.US,D,20200227,000000,41.2728,41.4206,40.5958,40.5958,33710.06851152,0
+FTLS.US,D,20200228,000000,39.6712,40.0886,39.4135,39.9008,85212.034981379,0
+FTLS.US,D,20200302,000000,40.2783,41.3527,40.1195,41.3527,484934.87315483,0
+FTLS.US,D,20200303,000000,41.5105,41.849,40.5169,40.8345,112242.38046115,0
+FTLS.US,D,20200304,000000,41.0532,41.7891,41.0172,41.7891,48874.141397098,0
+FTLS.US,D,20200305,000000,41.2029,41.4356,40.8794,41.1231,46217.274050285,0
+FTLS.US,D,20200306,000000,40.466,40.6158,40.0346,40.6158,36032.448977882,0
+FTLS.US,D,20200309,000000,39.7411,39.7411,38.0925,38.7106,64427.781338051,0
+FTLS.US,D,20200310,000000,39.4036,39.6123,38.4839,39.6123,32237.925654447,0
+FTLS.US,D,20200311,000000,38.9952,39.0201,38.2313,38.6087,95467.963552321,0
+FTLS.US,D,20200312,000000,36.8683,37.738,35.3475,36.5307,216320.87754076,0
+FTLS.US,D,20200313,000000,37.5852,37.9027,36.5337,37.9027,131490.39795294,0
+FTLS.US,D,20200316,000000,34.8512,36.6995,34.6076,35.2087,125556.76092699,0
+FTLS.US,D,20200317,000000,35.4473,36.7045,35.4473,36.4858,41598.551018434,0
+FTLS.US,D,20200318,000000,34.9011,36.0594,34.7913,35.4074,147995.4227335,0
+FTLS.US,D,20200319,000000,35.3375,36.5567,35.0988,35.9346,83879.094748206,0
+FTLS.US,D,20200320,000000,36.0135,36.353,35.2975,35.4873,45136.701164039,0
+FTLS.US,D,20200323,000000,34.8911,35.3065,34.6615,34.9501,66806.243437063,0
+FTLS.US,D,20200324,000000,35.7559,35.8587,35.2286,35.7159,249993.89211642,0
+FTLS.US,D,20200325,000000,36.0235,36.7844,35.696,36.361,45713.540814157,0
+FTLS.US,D,20200326,000000,36.7594,37.3446,36.4858,37.1678,80576.287168188,0
+FTLS.US,D,20200327,000000,37.078,37.2177,36.7504,36.9491,79346.497080783,0
+FTLS.US,D,20200330,000000,36.9292,37.4564,36.9292,37.4165,288866.47520495,0
+FTLS.US,D,20200331,000000,37.2078,37.4564,37.078,37.2876,100308.0087416,0
+FTLS.US,D,20200401,000000,36.6895,36.8103,36.2332,36.4409,96645.677837979,0
+FTLS.US,D,20200402,000000,36.1233,36.9491,36.1233,36.8093,74317.176381313,0
+FTLS.US,D,20200403,000000,36.9142,36.9142,36.351,36.5108,34083.612243281,0
+FTLS.US,D,20200406,000000,37.1778,37.4923,37.1279,37.4923,56176.77113436,0
+FTLS.US,D,20200407,000000,37.9936,37.9936,37.3266,37.4264,132022.1720054,0
+FTLS.US,D,20200408,000000,37.6951,38.0036,37.4444,37.9087,116909.17346384,0
+FTLS.US,D,20200409,000000,38.2433,38.5208,38.0535,38.4909,60312.791542327,0
+FTLS.US,D,20200413,000000,38.5109,38.5109,37.9647,38.2932,49515.074341674,0
+FTLS.US,D,20200414,000000,38.441,38.9193,38.441,38.7196,48457.534983123,0
+FTLS.US,D,20200415,000000,38.6107,38.6596,38.1734,38.4809,20247.472302246,0
+FTLS.US,D,20200416,000000,38.5109,38.7954,38.4709,38.6896,24863.190960919,0
+FTLS.US,D,20200417,000000,38.7595,39.1879,38.7595,39.078,98195.934397673,0
+FTLS.US,D,20200420,000000,38.9892,39.1879,38.8713,39.068,161584.20261624,0
+FTLS.US,D,20200421,000000,38.9592,38.9592,38.5208,38.7096,51102.384837225,0
+FTLS.US,D,20200422,000000,39.078,39.1879,38.8044,38.9892,90936.367342624,0
+FTLS.US,D,20200423,000000,38.9093,39.3766,38.9093,39.2278,85436.361511981,0
+FTLS.US,D,20200424,000000,39.2977,39.5064,39.2278,39.4265,45360.026236915,0
+FTLS.US,D,20200427,000000,39.6262,39.785,39.3986,39.6951,90083.125360157,0
+FTLS.US,D,20200428,000000,39.8599,39.8599,39.6622,39.6622,79212.301745512,0
+FTLS.US,D,20200429,000000,39.7051,40.0516,39.7051,39.9208,49771.447519504,0
+FTLS.US,D,20200430,000000,39.6662,39.79,39.4765,39.5264,20002.115159401,0
+FTLS.US,D,20200501,000000,39.3666,39.4864,39.1979,39.4864,210196.96354688,0
+FTLS.US,D,20200504,000000,39.765,39.765,39.3716,39.5314,124196.78133521,0
+FTLS.US,D,20200505,000000,39.8948,39.9328,39.7261,39.7451,43836.809035821,0
+FTLS.US,D,20200506,000000,39.7151,39.76,39.4864,39.4864,14190.655976003,0
+FTLS.US,D,20200507,000000,39.8529,39.8849,39.6752,39.7351,36461.072884567,0
+FTLS.US,D,20200508,000000,39.765,39.9897,39.765,39.9857,30140.873176412,0
+FTLS.US,D,20200511,000000,39.9518,40.1195,39.8599,40.0816,18220.521865025,0
+FTLS.US,D,20200512,000000,39.9747,40.1135,39.5963,39.6412,161662.31631886,0
+FTLS.US,D,20200513,000000,39.5264,39.7311,39.1779,39.3077,44361.572884192,0
+FTLS.US,D,20200514,000000,39.1479,39.6951,39.088,39.6462,44801.212825862,0
+FTLS.US,D,20200515,000000,39.7171,39.9348,39.6752,39.8958,797365.64865021,0
+FTLS.US,D,20200518,000000,40.2034,40.3622,40.2034,40.2334,19649.602039884,0
+FTLS.US,D,20200519,000000,40.3332,40.5858,40.3132,40.3222,26774.973759662,0
+FTLS.US,D,20200520,000000,40.4111,40.5908,40.4111,40.441,26319.310494378,0
+FTLS.US,D,20200521,000000,40.471,40.471,40.3132,40.4011,18282.61224403,0
+FTLS.US,D,20200522,000000,40.3542,40.4391,40.2983,40.3721,9977.5233231417,0
+FTLS.US,D,20200526,000000,40.6707,40.6847,40.4011,40.4111,19674.638483031,0
+FTLS.US,D,20200527,000000,40.6707,40.8894,40.3402,40.8794,68909.304661453,0
+FTLS.US,D,20200528,000000,40.7496,41.0781,40.7496,40.7995,80139.651599696,0
+FTLS.US,D,20200529,000000,40.7776,40.9393,40.5788,40.8794,46343.457723748,0
+FTLS.US,D,20200601,000000,40.7196,40.8794,40.7196,40.8495,14622.284255866,0
+FTLS.US,D,20200602,000000,40.9593,40.9593,40.6987,40.8994,48711.905245502,0
+FTLS.US,D,20200603,000000,40.8495,41.0881,40.8495,41.0182,51604.115157901,0
+FTLS.US,D,20200604,000000,41.178,41.178,40.7796,40.8794,27167.545188215,0
+FTLS.US,D,20200605,000000,41.2379,41.5564,41.2379,41.4086,32620.482505741,0
+FTLS.US,D,20200608,000000,41.5964,41.6163,41.4326,41.6163,123039.09620407,0
+FTLS.US,D,20200609,000000,41.2479,41.5654,41.2479,41.4865,101692.02331879,0
+FTLS.US,D,20200610,000000,41.5065,41.5724,41.148,41.3767,22359.546646169,0
+FTLS.US,D,20200611,000000,40.7995,40.7995,39.7051,39.7051,120221.99562112,0
+FTLS.US,D,20200612,000000,40.9393,40.9393,39.4964,39.8549,62919.586002845,0
+FTLS.US,D,20200615,000000,39.2777,40.452,39.2777,40.3622,19767.77405154,0
+FTLS.US,D,20200616,000000,41.2479,41.2479,40.5908,40.7496,103151.14722543,0
+FTLS.US,D,20200617,000000,40.7796,40.9263,40.6627,40.6797,78712.574340288,0
+FTLS.US,D,20200618,000000,40.5808,40.7965,40.5409,40.7696,191671.99853318,0
+FTLS.US,D,20200619,000000,40.9693,41.0092,40.5609,40.7496,28484.462097774,0
+FTLS.US,D,20200622,000000,40.7945,40.9753,40.7396,40.9194,14361.905247132,0
+FTLS.US,D,20200623,000000,41.0981,41.2179,40.9693,40.9693,13151.142856519,0
+FTLS.US,D,20200624,000000,40.7895,40.9074,40.0836,40.2733,21271.963555842,0
+FTLS.US,D,20200625,000000,40.1635,40.5509,40.0836,40.5509,44137.246353591,0
+FTLS.US,D,20200626,000000,40.491,40.491,39.9268,40.0237,82218.677838664,0
+FTLS.US,D,20200629,000000,40.0936,40.2963,39.8749,40.2933,21858.817783219,0
+FTLS.US,D,20200630,000000,40.2833,40.8924,40.2733,40.7995,24163.172010515,0
+FTLS.US,D,20200701,000000,40.6607,40.8375,40.6008,40.7696,14847.612244193,0
+FTLS.US,D,20200702,000000,41.0581,41.0581,40.6797,40.6797,18416.807579301,0
+FTLS.US,D,20200706,000000,41.0581,41.2579,41.0581,41.178,41932.036441159,0
+FTLS.US,D,20200707,000000,40.9693,41.2079,40.9493,40.9593,11477.70699654,0
+FTLS.US,D,20200708,000000,41.0881,41.2589,40.9643,41.2479,15162.069970126,0
+FTLS.US,D,20200709,000000,41.2179,41.2379,40.6657,41.0482,91384.018946101,0
+FTLS.US,D,20200710,000000,41.0382,41.4166,41.0042,41.4166,24486.642855981,0
+FTLS.US,D,20200713,000000,41.5764,41.6762,40.9892,40.9892,12593.330903192,0
+FTLS.US,D,20200714,000000,40.9813,41.5664,40.9094,41.5664,13792.075801095,0
+FTLS.US,D,20200715,000000,41.6463,41.845,41.6463,41.7751,20365.644313902,0
+FTLS.US,D,20200716,000000,41.9748,41.9748,41.6663,41.865,16989.730319894,0
+FTLS.US,D,20200717,000000,42.0637,42.0637,41.7651,41.873,42649.080172903,0
+FTLS.US,D,20200720,000000,41.9109,42.2135,41.8849,42.1835,11429.637025697,0
+FTLS.US,D,20200721,000000,42.4621,42.4621,42.1835,42.2834,20024.14722937,0
+FTLS.US,D,20200722,000000,42.4321,42.511,42.2734,42.511,20646.052477154,0
+FTLS.US,D,20200723,000000,42.4521,42.6808,42.2334,42.2534,35736.017491016,0
+FTLS.US,D,20200724,000000,42.2933,42.2933,41.9848,42.1436,131680.67492087,0
+FTLS.US,D,20200727,000000,42.2634,42.4421,42.2434,42.4421,28325.230319356,0
+FTLS.US,D,20200728,000000,42.2933,42.4811,42.1436,42.1536,73048.329442598,0
+FTLS.US,D,20200729,000000,42.3333,42.6498,42.2684,42.6209,29611.102039411,0
+FTLS.US,D,20200730,000000,42.4022,42.4421,42.0437,42.3533,24238.281339958,0
+FTLS.US,D,20200731,000000,42.6408,42.8196,42.3113,42.8196,33081.153059655,0
+FTLS.US,D,20200803,000000,42.9993,43.1181,42.9394,43.0982,23015.501456634,0
+FTLS.US,D,20200804,000000,42.9594,43.1831,42.9594,43.1831,15006.844022611,0
+FTLS.US,D,20200805,000000,43.3868,43.4976,43.2979,43.3967,62555.055390618,0
+FTLS.US,D,20200806,000000,43.4567,43.6064,43.205,43.4067,19856.903789145,0
+FTLS.US,D,20200807,000000,43.3678,43.3967,43.188,43.3578,35308.395042056,0
+FTLS.US,D,20200810,000000,43.4986,43.6064,43.3578,43.4267,14184.647229648,0
+FTLS.US,D,20200811,000000,43.5565,43.5565,42.8995,42.9094,17390.313410254,0
+FTLS.US,D,20200812,000000,43.2579,43.3578,43.228,43.3378,42620.037898852,0
+FTLS.US,D,20200813,000000,43.2779,43.3987,43.218,43.3129,28585.60932809,0
+FTLS.US,D,20200814,000000,43.213,43.3328,43.198,43.2779,13110.083089757,0
+FTLS.US,D,20200817,000000,43.4916,43.6364,43.4766,43.5795,16496.011661025,0
+FTLS.US,D,20200818,000000,43.6963,43.6963,43.5066,43.5865,22163.260931893,0
+FTLS.US,D,20200819,000000,43.6264,43.6364,43.3868,43.3868,14925.725946814,0
+FTLS.US,D,20200820,000000,43.3668,43.5365,43.3278,43.5365,28503.489794566,0
+FTLS.US,D,20200821,000000,43.4966,43.5665,43.3967,43.5465,13863.179299634,0
+FTLS.US,D,20200824,000000,43.5964,43.7063,43.5815,43.7063,10974.975218138,0
+FTLS.US,D,20200825,000000,43.7163,43.8351,43.5765,43.7952,200694.13118581,0
+FTLS.US,D,20200826,000000,43.8201,43.9699,43.7163,43.9689,22123.202622857,0
+FTLS.US,D,20200827,000000,43.8451,44.0398,43.7552,43.885,14900.689503666,0
+FTLS.US,D,20200828,000000,44.0937,44.0937,43.875,43.9599,18685.198249842,0
+FTLS.US,D,20200831,000000,44.1237,44.3234,44.0738,44.2036,62912.575798764,0
+FTLS.US,D,20200901,000000,44.4422,44.606,44.4422,44.5511,40196.510202174,0
+FTLS.US,D,20200902,000000,44.59,44.8097,44.3833,44.7598,24675.918366176,0
+FTLS.US,D,20200903,000000,44.561,44.561,43.0632,43.3578,29955.603497121,0
+FTLS.US,D,20200904,000000,43.5865,43.5865,42.0986,42.8895,33160.268220001,0
+FTLS.US,D,20200908,000000,42.0537,42.4521,41.855,41.855,24347.440232081,0
+FTLS.US,D,20200909,000000,42.531,42.9174,42.4022,42.7008,38780.448977752,0
+FTLS.US,D,20200910,000000,42.8995,42.9194,42.1236,42.1935,11017.036442626,0
+FTLS.US,D,20200911,000000,42.4621,42.4621,41.7551,42.0337,16323.76093217,0
+FTLS.US,D,20200914,000000,42.2634,42.551,42.2634,42.3233,16432.919824293,0
+FTLS.US,D,20200915,000000,42.556,42.556,42.2135,42.3233,29889.507287211,0
+FTLS.US,D,20200916,000000,42.4122,42.4122,41.9948,41.9948,52534.469385262,0
+FTLS.US,D,20200917,000000,41.7152,41.8809,41.5764,41.845,18454.862972885,0
+FTLS.US,D,20200918,000000,41.7751,41.9588,41.5564,41.7851,7479.8877547471,0
+FTLS.US,D,20200921,000000,41.2079,41.7451,41.0492,41.7451,12524.230320105,0
+FTLS.US,D,20200922,000000,41.7052,42.0467,41.6862,42.0247,18950.584547206,0
+FTLS.US,D,20200923,000000,41.9389,41.9948,41.3567,41.4266,47208.717198926,0
+FTLS.US,D,20200924,000000,41.5265,41.6862,41.3777,41.5165,48217.185128907,0
+FTLS.US,D,20200925,000000,41.3767,42.0148,41.3767,41.9648,13657.880465824,0
+FTLS.US,D,20200928,000000,42.1715,42.2534,42.0936,42.2234,14403.96647162,0
+FTLS.US,D,20200929,000000,42.2185,42.3033,42.1036,42.1935,521958.76528135,0
+FTLS.US,D,20200930,000000,42.2434,42.6019,42.2374,42.3772,37117.027695032,0
+FTLS.US,D,20201001,000000,42.532,42.7507,42.4761,42.7297,15727.893585259,0
+FTLS.US,D,20201002,000000,42.3433,42.6219,42.2834,42.3792,49350.835274626,0
+FTLS.US,D,20201005,000000,42.6219,43.1191,42.6219,43.1191,24446.584546945,0
+FTLS.US,D,20201006,000000,43.1191,43.189,42.6129,42.6718,70413.494165755,0
+FTLS.US,D,20201007,000000,42.8386,43.1181,42.8386,43.1161,19181.921281889,0
+FTLS.US,D,20201008,000000,43.1391,43.2689,43.0403,43.1591,35102.094750521,0
+FTLS.US,D,20201009,000000,43.1391,43.5675,43.1391,43.4776,34631.409619348,0
+FTLS.US,D,20201012,000000,43.8061,44.1746,43.7273,44.0648,114766.05393041,0
+FTLS.US,D,20201013,000000,43.8561,44.1746,43.8561,43.9759,216379.96354658,0
+FTLS.US,D,20201014,000000,44.0158,44.0748,43.6274,43.7562,63173.956265224,0
+FTLS.US,D,20201015,000000,43.7662,43.8361,43.5275,43.8061,21341.064138929,0
+FTLS.US,D,20201016,000000,43.9469,43.9959,43.7053,43.7053,6830.9431483639,0
+FTLS.US,D,20201019,000000,43.916,43.916,43.1491,43.241,8275.0451891117,0
+FTLS.US,D,20201020,000000,43.4477,43.5575,43.0892,43.2889,17725.80174843,0
+FTLS.US,D,20201021,000000,43.3179,43.3179,43.0103,43.0792,48532.644312566,0
+FTLS.US,D,20201022,000000,43.0592,43.0692,42.7607,43.0592,20494.832360543,0
+FTLS.US,D,20201023,000000,43.2889,43.2889,42.8805,43.0403,11625.922739973,0
+FTLS.US,D,20201026,000000,42.7806,43.3069,42.555,42.7207,20837.330902801,0
+FTLS.US,D,20201027,000000,42.9704,43.209,42.7507,42.9704,29088.341106491,0
+FTLS.US,D,20201028,000000,42.4771,42.562,41.9748,42.0158,11724.065597111,0
+FTLS.US,D,20201029,000000,41.9648,42.4471,41.9349,42.1236,24863.190960919,0
+FTLS.US,D,20201030,000000,41.85,41.865,41.4166,41.5764,20911.438774518,0
+FTLS.US,D,20201102,000000,42.0247,42.0906,41.7102,41.9648,22968.432943516,0
+FTLS.US,D,20201103,000000,42.0437,42.8056,42.0437,42.4821,7963.5918363568,0
+FTLS.US,D,20201104,000000,43.0003,43.7662,43.0003,43.7073,28089.887753769,0
+FTLS.US,D,20201105,000000,43.7073,44.1297,43.7073,43.9559,24650.881923028,0
+FTLS.US,D,20201106,000000,44.1147,44.1147,43.6614,43.886,14522.138483276,0
+FTLS.US,D,20201109,000000,44.5331,44.5331,42.3533,42.3533,33038.090377441,0
+FTLS.US,D,20201110,000000,42.2135,42.502,41.9748,42.2334,151892.09474498,0
+FTLS.US,D,20201111,000000,42.8206,43.0792,42.7497,42.9005,15718.880465726,0
+FTLS.US,D,20201112,000000,43.189,43.189,42.6818,42.8126,10846.788629223,0
+FTLS.US,D,20201113,000000,42.8605,43.0892,42.8206,42.9304,37285.272592983,0
+FTLS.US,D,20201116,000000,43.0572,43.1122,42.9204,43.0522,10599.428570926,0
+FTLS.US,D,20201117,000000,43.0103,43.0622,42.7707,42.9504,40584.074342097,0
+FTLS.US,D,20201118,000000,42.7806,42.9474,42.4851,42.4851,25181.654517755,0
+FTLS.US,D,20201119,000000,42.4321,42.542,42.2185,42.506,18190.478133248,0
+FTLS.US,D,20201120,000000,42.4421,42.501,42.3922,42.4172,17191.023322799,0
+FTLS.US,D,20201123,000000,42.3133,42.6618,42.3133,42.552,32323.049561148,0
+FTLS.US,D,20201124,000000,42.6219,42.7407,42.562,42.6418,14610.266763155,0
+FTLS.US,D,20201125,000000,42.9204,42.9204,42.4921,42.4921,83596.683669502,0
+FTLS.US,D,20201127,000000,42.4321,42.7806,42.4321,42.7697,65670.590375892,0
+FTLS.US,D,20201130,000000,42.8006,42.8006,42.4022,42.6518,32447.23031916,0
+FTLS.US,D,20201201,000000,42.8905,42.9005,42.6878,42.8605,16941.66034905,0
+FTLS.US,D,20201202,000000,43.0003,43.0003,42.6289,42.7107,15724.889212082,0
+FTLS.US,D,20201203,000000,43.4077,43.4077,42.6818,42.6818,24176.190960952,0
+FTLS.US,D,20201204,000000,42.7607,42.9104,42.7028,42.8515,22380.577258413,0
+FTLS.US,D,20201207,000000,42.9274,42.9803,42.8206,42.8805,16169.536442381,0
+FTLS.US,D,20201208,000000,42.8805,43.0602,42.8805,42.9803,19064.750727958,0
+FTLS.US,D,20201209,000000,43.1191,43.202,42.8206,42.9504,26529.616616817,0
+FTLS.US,D,20201210,000000,42.9404,43.1311,42.9404,43.0103,13420.534984786,0
+FTLS.US,D,20201211,000000,42.8705,42.9953,42.6888,42.9803,28415.361514687,0
+FTLS.US,D,20201214,000000,43.0592,43.21,42.7507,42.7507,12567.293002319,0
+FTLS.US,D,20201215,000000,43.0892,43.2689,42.9903,43.2689,44778.179298167,0
+FTLS.US,D,20201216,000000,43.1691,43.3588,43.1491,43.229,20084.234692924,0
+FTLS.US,D,20201217,000000,43.4377,43.7073,43.4077,43.6474,50218.097665255,0
+FTLS.US,D,20201218,000000,43.8661,43.8661,43.5635,43.7123,28337.247812066,0
+FTLS.US,D,20201221,000000,43.7263,43.7263,43.194,43.6673,21560.383380901,0
+FTLS.US,D,20201222,000000,43.7662,43.8251,43.6444,43.8161,19809.835276028,0
+FTLS.US,D,20201223,000000,43.885,43.9859,43.8311,43.886,26181.109328204,0
+FTLS.US,D,20201224,000000,43.8585,43.886,43.7363,43.8478,11556.822156886,0
+FTLS.US,D,20201228,000000,44.0658,44.0658,43.5876,43.6264,12178.72740467,0
+FTLS.US,D,20201229,000000,43.7562,43.8061,43.3668,43.4707,28986.19241845,0
+FTLS.US,D,20201230,000000,43.5565,43.7035,43.4866,43.5266,39812.951893154,0
+FTLS.US,D,20201231,000000,43.6064,43.6064,43.3768,43.5415,11748.100582533,0
+FTLS.US,D,20210104,000000,43.5865,43.5865,42.8675,43.3069,141105.39357931,0
+FTLS.US,D,20210105,000000,43.4367,43.872,43.4367,43.7063,26166.087462315,0
+FTLS.US,D,20210106,000000,44.2254,44.5929,44.179,44.3454,24188.208453663,0
+FTLS.US,D,20210107,000000,44.4852,44.9638,44.4852,44.9638,15337.325072158,0
+FTLS.US,D,20210108,000000,44.9944,44.9944,44.5151,44.7248,22511.768220506,0
+FTLS.US,D,20210111,000000,44.8581,45.1192,44.8297,44.9844,33366.568511536,0
+FTLS.US,D,20210112,000000,45.0943,45.264,44.9545,45.264,65074.723028982,0
+FTLS.US,D,20210113,000000,45.1342,45.2141,45.0443,45.1242,15236.177841843,0
+FTLS.US,D,20210114,000000,45.1831,45.4135,45.0961,45.1292,14741.457725248,0
+FTLS.US,D,20210115,000000,45.1342,45.1342,44.7604,44.9744,44583.896499342,0
+FTLS.US,D,20210119,000000,45.1342,45.276,44.9645,45.0843,49381.880464129,0
+FTLS.US,D,20210120,000000,45.4172,45.6418,45.4012,45.5935,50921.120988837,0
+FTLS.US,D,20210121,000000,45.4537,45.6734,45.4537,45.4937,72446.453349332,0
+FTLS.US,D,20210122,000000,45.371,45.6534,45.2199,45.5784,14165.619532855,0
+FTLS.US,D,20210125,000000,45.4737,46.1937,45.4737,45.8232,36718.447520123,0
+FTLS.US,D,20210126,000000,45.958,45.958,45.6235,45.7932,18558.013118653,0
+FTLS.US,D,20210127,000000,45.8132,45.843,45.4438,45.6235,15879.11370187,0
+FTLS.US,D,20210128,000000,45.5845,45.8332,45.3139,45.3539,15133.027696075,0
+FTLS.US,D,20210129,000000,45.3439,45.4536,44.575,44.8047,52936.053933348,0
+FTLS.US,D,20210201,000000,45.4737,45.4737,44.6649,45.1442,41193.962097171,0
+FTLS.US,D,20210202,000000,45.8132,45.8132,45.2041,45.3727,22017.048103912,0
+FTLS.US,D,20210203,000000,45.5037,45.5735,45.1741,45.294,17434.377550193,0
+FTLS.US,D,20210204,000000,45.3838,45.776,45.3838,45.6534,13815.10932879,0
+FTLS.US,D,20210205,000000,46.0316,46.0316,45.7434,45.9131,19148.873176934,0
+FTLS.US,D,20210208,000000,46.1128,46.5422,46.1128,46.5422,18066.297375236,0
+FTLS.US,D,20210209,000000,46.3724,46.6306,46.3724,46.4223,60790.486877582,0
+FTLS.US,D,20210210,000000,46.5721,46.7718,46.2187,46.5022,19396.233235231,0
+FTLS.US,D,20210211,000000,46.6121,46.8402,46.4673,46.7518,62132.440230288,0
+FTLS.US,D,20210212,000000,46.5621,46.7425,46.5621,46.6919,12596.33527637,0
+FTLS.US,D,20210216,000000,46.9516,46.9516,46.4323,46.4921,8723.6982503149,0
+FTLS.US,D,20210217,000000,46.3424,46.4876,46.1458,46.4123,14358.900873954,0
+FTLS.US,D,20210218,000000,46.2326,46.4872,46.1427,46.3624,8725.7011657667,0
+FTLS.US,D,20210219,000000,46.6519,46.7119,46.5122,46.5222,25506.126820947,0
+FTLS.US,D,20210222,000000,46.5222,46.632,46.3325,46.3424,36316.862972038,0
+FTLS.US,D,20210223,000000,45.5686,46.3715,45.3938,46.1825,15265.220115894,0
+FTLS.US,D,20210224,000000,45.8532,46.6071,45.8532,46.5521,11089.141398891,0
+FTLS.US,D,20210225,000000,46.7218,46.7218,45.5086,45.5976,19368.192418906,0
+FTLS.US,D,20210226,000000,45.6135,45.7629,45.2702,45.4799,22694.03352662,0
+FTLS.US,D,20210301,000000,45.9131,46.2026,45.9015,46.0158,10746.642856633,0
+FTLS.US,D,20210302,000000,45.8731,46.0519,45.7533,45.8183,11843.239066493,0
+FTLS.US,D,20210303,000000,46.0229,46.0229,45.304,45.3138,29821.40816185,0
+FTLS.US,D,20210304,000000,45.4537,45.4736,44.3384,44.5251,36664.368802925,0
+FTLS.US,D,20210305,000000,44.8147,45.4089,44.217,45.4089,48547.666178454,0
+FTLS.US,D,20210308,000000,45.0344,45.3539,44.8447,44.8601,27240.651602206,0
+FTLS.US,D,20210309,000000,45.0943,45.3838,45.0943,45.1247,23847.712826857,0
+FTLS.US,D,20210310,000000,45.4338,45.5436,45.2341,45.3838,16910.615159547,0
+FTLS.US,D,20210311,000000,45.8232,46.0229,45.6811,45.953,12764.580174321,0
+FTLS.US,D,20210312,000000,46.0828,46.0828,45.5662,45.8831,24150.153060078,0
+FTLS.US,D,20210315,000000,46.0828,46.1592,45.8132,46.1592,11302.451894507,0
+FTLS.US,D,20210316,000000,46.0329,46.2426,45.9032,46.0773,30986.103497072,0
+FTLS.US,D,20210317,000000,46.5022,46.5022,45.5137,45.8731,26342.344022074,0
+FTLS.US,D,20210318,000000,45.7433,45.8432,45.2373,45.2373,12164.706996507,0
+FTLS.US,D,20210319,000000,45.1342,45.4537,45.1292,45.1841,13556.733235508,0
+FTLS.US,D,20210322,000000,45.4038,45.5336,45.264,45.3751,19944.030611298,0
+FTLS.US,D,20210323,000000,45.0244,45.264,44.7348,44.8446,33945.411077106,0
+FTLS.US,D,20210324,000000,45.294,45.294,44.605,44.605,12520.224489202,0
+FTLS.US,D,20210325,000000,44.3553,44.9077,44.2605,44.8978,13063.01457664,0
+FTLS.US,D,20210326,000000,45.2138,45.5591,45.1632,45.5591,15719.881923452,0
+FTLS.US,D,20210329,000000,45.6235,45.7034,45.3084,45.4793,13205.221573717,0
+FTLS.US,D,20210330,000000,45.289,45.3838,45.2741,45.3023,11343.511661269,0
+FTLS.US,D,20210331,000000,45.6235,45.6335,45.3739,45.3739,77235.424194586,0
+FTLS.US,D,20210401,000000,45.5636,46.0728,45.5636,46.0457,12489.179299699,0
+FTLS.US,D,20210405,000000,46.4223,46.4223,46.0728,46.3025,20401.696792035,0
+FTLS.US,D,20210406,000000,46.3624,46.5322,46.312,46.3824,15178.09329374,0
+FTLS.US,D,20210407,000000,46.3125,46.3125,46.0429,46.1855,12161.70262333,0
+FTLS.US,D,20210408,000000,46.3076,46.3918,46.1229,46.3274,12511.211369669,0
+FTLS.US,D,20210409,000000,46.3325,46.4814,46.3325,46.4814,10930.911078199,0
+FTLS.US,D,20210412,000000,46.3845,46.3845,46.1827,46.2496,7156.4169092814,0
+FTLS.US,D,20210413,000000,46.1527,46.4024,46.1527,46.3282,12451.123906115,0
+FTLS.US,D,20210414,000000,46.2725,46.6316,46.2013,46.3125,18653.151602613,0
+FTLS.US,D,20210415,000000,46.3924,46.8517,46.3924,46.7818,34812.673467736,0
+FTLS.US,D,20210416,000000,46.8916,46.9715,46.8093,46.8989,11480.711369718,0
+FTLS.US,D,20210419,000000,47.0414,47.0414,46.622,46.6919,19700.676383905,0
+FTLS.US,D,20210420,000000,46.4423,46.4662,46.0379,46.2293,10047.625363955,0
+FTLS.US,D,20210421,000000,46.2126,46.7803,46.2126,46.7066,104579.22594256,0
+FTLS.US,D,20210422,000000,46.8118,46.8149,46.3425,46.4623,13684.919824423,0
+FTLS.US,D,20210423,000000,46.642,47.0614,46.642,46.9806,13930.276967269,0
+FTLS.US,D,20210426,000000,46.9516,47.1563,46.9516,47.0824,9203.396501021,0
+FTLS.US,D,20210427,000000,47.321,47.321,46.9316,47.0059,23187.752185489,0
+FTLS.US,D,20210428,000000,47.2112,47.2112,47.0316,47.0914,22550.825071816,0
+FTLS.US,D,20210429,000000,47.5806,47.5806,46.8966,47.0321,203881.77112735,0
+FTLS.US,D,20210430,000000,47.1413,47.1413,46.7109,46.7657,20138.313410123,0
+FTLS.US,D,20210503,000000,46.9016,47.1812,46.9016,47.066,10464.231777929,0
+FTLS.US,D,20210504,000000,46.8217,46.9115,46.632,46.8517,27936.664721706,0
+FTLS.US,D,20210505,000000,47.2511,47.311,47.0215,47.1613,11410.609328905,0
+FTLS.US,D,20210506,000000,46.955,47.4199,46.955,47.3963,9630.0174922544,0
+FTLS.US,D,20210507,000000,47.6905,47.9201,47.6805,47.8808,13943.295917706,0
+FTLS.US,D,20210510,000000,47.99,47.99,47.3674,47.3674,42272.532067965,0
+FTLS.US,D,20210511,000000,47.2811,47.2811,46.8118,47.1319,21204.865888207,0
+FTLS.US,D,20210512,000000,46.9016,46.9915,46.3225,46.3924,34525.255100403,0
+FTLS.US,D,20210513,000000,46.672,46.9006,46.3934,46.6805,13595.790086818,0
+FTLS.US,D,20210514,000000,47.1113,47.3709,47.0614,47.3147,9101.2478129792,0
+FTLS.US,D,20210517,000000,47.3809,47.5707,47.1606,47.5707,13211.230320073,0
+FTLS.US,D,20210518,000000,47.7704,47.7704,47.4161,47.4161,8648.5889208724,0
+FTLS.US,D,20210519,000000,47.2411,47.2611,46.9016,47.204,12337.959183088,0
+FTLS.US,D,20210520,000000,47.4552,47.6505,47.4282,47.605,10324.027696303,0
+FTLS.US,D,20210521,000000,47.8103,47.8389,47.5307,47.5507,13871.190961441,0
+FTLS.US,D,20210524,000000,47.6505,48.009,47.6505,47.8876,58679.413991385,0
+FTLS.US,D,20210525,000000,48.1398,48.1398,47.6705,47.7304,22318.486879407,0
+FTLS.US,D,20210526,000000,47.6805,47.8103,47.5707,47.7903,12837.686588312,0
+FTLS.US,D,20210527,000000,47.8802,47.8902,47.7204,47.8435,14807.553935157,0
+FTLS.US,D,20210528,000000,47.9801,48.03,47.8602,47.924,36690.406703798,0
+FTLS.US,D,20210601,000000,48.2097,48.3096,48,48.1099,27020.330902508,0
+FTLS.US,D,20210602,000000,48.0999,48.1997,47.9601,48.0867,66118.24197937,0
+FTLS.US,D,20210603,000000,48.2896,48.2896,47.7804,47.99,14279.785713608,0
+FTLS.US,D,20210604,000000,48.1199,48.2097,48.0468,48.1679,9595.9679295738,0
+FTLS.US,D,20210607,000000,48.2896,48.3196,48.1898,48.3196,12631.386296777,0
+FTLS.US,D,20210608,000000,48.4394,48.4394,48.2208,48.4094,10008.568512645,0
+FTLS.US,D,20210609,000000,48.4594,48.4594,48.2791,48.2791,14425.998541589,0
+FTLS.US,D,20210610,000000,48.3595,48.5692,48.2896,48.5306,17180.007287815,0
+FTLS.US,D,20210611,000000,48.4893,48.6276,48.3795,48.4678,7230.524780998,0
+FTLS.US,D,20210614,000000,48.6291,48.6291,48.3108,48.5392,12282.879008163,0
+FTLS.US,D,20210615,000000,48.6591,48.6591,48.3995,48.4748,17455.408162437,0
+FTLS.US,D,20210616,000000,48.4793,48.619,48.1798,48.3714,13176.179299666,0
+FTLS.US,D,20210617,000000,48.3295,48.3295,47.9016,48.2197,9462.7740520291,0
+FTLS.US,D,20210618,000000,48,48,47.6904,47.6924,12596.33527637,0
+FTLS.US,D,20210621,000000,47.8557,48.1798,47.8557,48.1395,11970.424197683,0
+FTLS.US,D,20210622,000000,48.2796,48.3495,48.0212,48.2631,24350.444605258,0
+FTLS.US,D,20210623,000000,48.4094,48.4194,48.2497,48.2864,20545.906704564,0
+FTLS.US,D,20210624,000000,48.3257,48.4194,48.3257,48.3974,12844.696792393,0
+FTLS.US,D,20210625,000000,48.4862,48.5492,48.3295,48.3295,10339.049562192,0
+FTLS.US,D,20210628,000000,48.3994,48.4394,48.2397,48.3925,15588.690961359,0
+FTLS.US,D,20210629,000000,47.99,48.5193,47.99,48.3495,13461.594751548,0
+FTLS.US,D,20210630,000000,48.5093,48.5892,48.4194,48.5821,36902.715741689,0
+FTLS.US,D,20210701,000000,48.7589,48.7989,48.6392,48.7989,68296.412533202,0
+FTLS.US,D,20210702,000000,48.8478,49.0185,48.7204,49.0086,67031.571425391,0
+FTLS.US,D,20210706,000000,49.0585,49.0585,48.6391,48.8428,12309.918366763,0
+FTLS.US,D,20210707,000000,48.8688,48.9886,48.7341,48.9141,32296.010202549,0
+FTLS.US,D,20210708,000000,48.7789,48.7789,48.3395,48.4594,16425.909620212,0
+FTLS.US,D,20210709,000000,48.729,49.0884,48.729,49.0884,14062.469387088,0
+FTLS.US,D,20210712,000000,49.1583,49.1583,48.9896,49.1149,13861.176384182,0
+FTLS.US,D,20210713,000000,48.9786,49.1169,48.8688,48.941,27983.733234824,0
+FTLS.US,D,20210714,000000,49.1284,49.1284,48.729,48.729,64386.721571289,0
+FTLS.US,D,20210715,000000,48.6391,48.7589,48.4818,48.6473,10374.100582598,0
+FTLS.US,D,20210716,000000,48.8288,48.8288,48.1598,48.2097,20886.40233137,0
+FTLS.US,D,20210719,000000,47.7304,47.8103,47.4741,47.6025,9602.9781336551,0
+FTLS.US,D,20210720,000000,47.5008,48.3495,47.5008,48.2136,8183.9125360548,0
+FTLS.US,D,20210721,000000,48.4142,48.6591,48.3695,48.6398,17013.765305315,0
+FTLS.US,D,20210722,000000,48.4194,48.709,48.4094,48.6691,64168.403787042,0
+FTLS.US,D,20210723,000000,49.0185,49.0185,48.6459,49.0185,14881.661806874,0
+FTLS.US,D,20210726,000000,49.0685,49.1683,48.8997,49.1683,17894.046646381,0
+FTLS.US,D,20210727,000000,48.9087,48.9686,48.5592,48.8404,13123.102040194,0
+FTLS.US,D,20210728,000000,48.7589,49.0785,48.7589,48.937,15032.881923485,0
+FTLS.US,D,20210729,000000,49.2582,49.3481,49.1883,49.267,12821.663264698,0
+FTLS.US,D,20210730,000000,49.1284,49.1683,48.9237,48.9635,20404.701165213,0
+FTLS.US,D,20210802,000000,48.9387,49.3171,48.9087,48.9087,14552.182215053,0
+FTLS.US,D,20210803,000000,48.9187,49.4279,48.9187,49.2882,26114.011660568,0
+FTLS.US,D,20210804,000000,49.0385,49.348,48.9686,48.9686,9113.26530569,0
+FTLS.US,D,20210805,000000,49.2282,49.2382,49.0696,49.2382,14098.52186522,0
+FTLS.US,D,20210806,000000,49.2282,49.2332,49.0785,49.1213,10061.645772117,0
+FTLS.US,D,20210809,000000,49.2382,49.2382,48.9387,49.0585,17159.978133296,0
+FTLS.US,D,20210810,000000,49.0984,49.1853,49.0187,49.1084,12787.613702017,0
+FTLS.US,D,20210811,000000,49.1084,49.1883,48.9653,49.1844,14801.545188802,0
+FTLS.US,D,20210812,000000,49.0285,49.2467,48.9798,49.2231,27926.650144447,0
+FTLS.US,D,20210813,000000,49.1384,49.3171,49.1384,49.2372,51418.84547861,0
+FTLS.US,D,20210816,000000,49.2582,49.3381,49.0086,49.2482,9560.9169091673,0
+FTLS.US,D,20210817,000000,48.9586,49.2682,48.9586,49.0485,36213.71282627,0
+FTLS.US,D,20210818,000000,48.9387,49.1573,48.4993,48.5592,90108.161803304,0
+FTLS.US,D,20210819,000000,48.5193,48.739,48.3295,48.5193,43647.533525626,0
+FTLS.US,D,20210820,000000,48.7489,48.8578,48.6991,48.8388,39252.13556665,0
+FTLS.US,D,20210823,000000,49.1184,49.2769,49.0704,49.2181,37345.360056537,0
+FTLS.US,D,20210824,000000,49.358,49.4279,49.2302,49.3328,24470.619532366,0
+FTLS.US,D,20210825,000000,49.368,49.4579,49.2382,49.2981,10929.909620473,0
+FTLS.US,D,20210826,000000,49.378,49.388,49.1536,49.1536,17975.164722179,0
+FTLS.US,D,20210827,000000,49.368,49.5857,49.2682,49.418,17653.696792165,0
+FTLS.US,D,20210830,000000,49.6776,49.8473,49.5777,49.7675,15870.100582337,0
+FTLS.US,D,20210831,000000,49.7475,49.7475,49.5292,49.7175,15135.030611527,0
+FTLS.US,D,20210901,000000,50.1469,50.1469,49.5777,49.7075,13766.037900221,0
+FTLS.US,D,20210902,000000,49.8473,49.9672,49.6576,49.8873,103974.34547612,0
+FTLS.US,D,20210903,000000,49.7475,49.9672,49.6776,49.9572,10426.176384345,0
+FTLS.US,D,20210907,000000,49.9272,49.9272,49.5778,49.6976,14993.825072175,0
+FTLS.US,D,20210908,000000,49.7075,49.7175,49.4379,49.6077,17386.30757935,0
+FTLS.US,D,20210909,000000,49.6376,49.7075,49.3381,49.4579,17731.810494785,0
+FTLS.US,D,20210910,000000,49.7175,49.7175,49.1484,49.1484,22640.956267147,0
+FTLS.US,D,20210913,000000,49.4579,49.4878,49.1933,49.2682,19292.081631738,0
+FTLS.US,D,20210914,000000,49.5178,49.5178,49.1284,49.2425,171836.12535628,0
+FTLS.US,D,20210915,000000,49.358,49.7162,49.358,49.6976,12820.661806972,0
+FTLS.US,D,20210916,000000,49.6876,49.6876,49.2133,49.5478,29107.368803283,0
+FTLS.US,D,20210917,000000,49.4579,49.4579,48.9486,49.0086,33086.160348284,0
+FTLS.US,D,20210920,000000,48.4693,48.6591,48.1498,48.4494,32986.014575694,0
+FTLS.US,D,20210921,000000,48.8288,48.8288,48.5093,48.6191,32415.183671931,0
+FTLS.US,D,20210922,000000,48.689,49.1084,48.689,48.9087,14134.574343353,0
+FTLS.US,D,20210923,000000,48.9536,49.4579,48.9536,49.358,9441.7434397852,0
+FTLS.US,D,20210924,000000,48.9387,49.5777,48.9387,49.2682,15431.462098393,0
+FTLS.US,D,20210927,000000,49.1284,49.4379,49.1284,49.3281,49701.345478691,0
+FTLS.US,D,20210928,000000,48.9786,49.1084,48.4304,48.5093,35529.71719948,0
+FTLS.US,D,20210929,000000,48.4394,48.719,48.4394,48.5592,43877.868802583,0
+FTLS.US,D,20210930,000000,48.6591,48.6591,48.2796,48.2796,14444.024780656,0
+FTLS.US,D,20211001,000000,48.4194,48.689,48.1648,48.6311,22977.44606305,0
+FTLS.US,D,20211004,000000,48.431,48.4394,48.2706,48.3185,36316.862972038,0
+FTLS.US,D,20211005,000000,48.3495,48.729,48.2696,48.4993,29723.265304712,0
+FTLS.US,D,20211006,000000,48.4693,48.6131,48.0699,48.5534,14729.440232537,0
+FTLS.US,D,20211007,000000,48.8388,49.0685,48.7989,48.7989,24775.06268104,0
+FTLS.US,D,20211008,000000,48.8588,49.1484,48.8588,49.0446,11699.029153964,0
+FTLS.US,D,20211011,000000,49.2083,49.2782,48.8089,48.9586,12638.396500858,0
+FTLS.US,D,20211012,000000,48.8288,48.9486,48.6591,48.719,15127.018949719,0
+FTLS.US,D,20211013,000000,48.7889,48.9037,48.6491,48.7689,43574.427111635,0
+FTLS.US,D,20211014,000000,49.1284,49.5278,49.1284,49.5278,28498.482505936,0
+FTLS.US,D,20211015,000000,49.696,49.826,49.5977,49.7874,9954.489795446,0
+FTLS.US,D,20211018,000000,49.7575,49.8673,49.7076,49.8461,12838.688046038,0
+FTLS.US,D,20211019,000000,50.087,50.087,49.8673,49.9971,14902.692419118,0
+FTLS.US,D,20211020,000000,50.1369,50.2368,50.0679,50.087,84340.766759846,0
+FTLS.US,D,20211021,000000,49.9971,50.3566,49.9782,50.3466,232836.9183563,0
+FTLS.US,D,20211022,000000,50.3716,50.4464,50.1269,50.1269,17691.752185749,0
+FTLS.US,D,20211025,000000,50.3017,50.5214,50.3017,50.4444,14092.513118865,0
+FTLS.US,D,20211026,000000,50.4764,50.8858,50.3929,50.5363,38800.47813227,0
+FTLS.US,D,20211027,000000,50.6562,50.6562,50.1269,50.2068,22125.205538309,0
+FTLS.US,D,20211028,000000,50.2461,50.3766,50.177,50.3766,24200.225946373,0
+FTLS.US,D,20211029,000000,50.1169,50.3266,49.9971,50.3266,20608.998541296,0
+FTLS.US,D,20211101,000000,50.4964,50.4964,50.0371,50.097,21902.881923159,0
+FTLS.US,D,20211102,000000,50.6562,50.6562,50.2418,50.3635,10479.253643818,0
+FTLS.US,D,20211103,000000,50.5863,50.8659,50.286,50.5463,24036.988337052,0
+FTLS.US,D,20211104,000000,50.756,51.0356,50.756,50.9957,192956.86879551,0
+FTLS.US,D,20211105,000000,51.3352,51.3601,51.0955,51.2952,24125.116616931,0
+FTLS.US,D,20211108,000000,51.1554,51.4899,51.1255,51.1854,27130.491252357,0
+FTLS.US,D,20211109,000000,51.4051,51.5848,51.2432,51.5848,63684.699705433,0
+FTLS.US,D,20211110,000000,51.4001,51.445,50.9058,50.9058,20863.368803675,0
+FTLS.US,D,20211111,000000,50.8758,51.2952,50.8758,51.1544,17641.679299454,0
+FTLS.US,D,20211112,000000,51.2753,51.5848,51.2753,51.5848,15855.078716449,0
+FTLS.US,D,20211115,000000,51.5748,51.5748,51.425,51.465,39325.241980641,0
+FTLS.US,D,20211116,000000,51.6048,51.6647,51.45,51.6148,12826.670553327,0
+FTLS.US,D,20211117,000000,51.7246,51.7246,51.2153,51.3751,19852.897958242,0
+FTLS.US,D,20211118,000000,51.43,51.6347,51.3452,51.5948,12663.432944005,0
+FTLS.US,D,20211119,000000,51.455,51.475,51.1454,51.1454,10492.272594254,0
+FTLS.US,D,20211122,000000,51.425,51.6546,51.2703,51.2852,48938.234691555,0
+FTLS.US,D,20211123,000000,51.0855,51.3352,50.9857,51.1554,39901.080173034,0
+FTLS.US,D,20211124,000000,50.9857,51.4151,50.9857,51.4151,71135.545186129,0
+FTLS.US,D,20211126,000000,50.9657,50.9657,50.2567,50.4664,8649.5903785983,0
+FTLS.US,D,20211129,000000,50.8159,50.9208,50.6462,50.8559,13515.673468746,0
+FTLS.US,D,20211130,000000,50.9857,50.9857,50.077,50.2468,37024.893584249,0
+FTLS.US,D,20211201,000000,50.3666,50.776,49.895,49.895,24961.333818057,0
+FTLS.US,D,20211202,000000,49.8873,50.4265,49.6995,50.2444,10773.682215232,0
+FTLS.US,D,20211203,000000,50.2168,50.4964,49.7305,49.9472,54667.574341429,0
+FTLS.US,D,20211206,000000,50.3266,50.6045,50.2386,50.5164,27734.370261075,0
+FTLS.US,D,20211207,000000,51.3751,51.4544,51.0506,51.2748,25795.548103732,0
+FTLS.US,D,20211208,000000,51.5449,51.5499,51.2354,51.363,39964.172009765,0
+FTLS.US,D,20211209,000000,51.3551,51.5049,51.2771,51.3801,29218.530610858,0
+FTLS.US,D,20211210,000000,51.8544,51.8544,51.1958,51.5269,15690.839649401,0
+FTLS.US,D,20211213,000000,51.7346,51.7346,51.1059,51.1059,19771.779882444,0
+FTLS.US,D,20211214,000000,51.1554,51.1554,50.5826,50.6185,137540.20407511,0
+FTLS.US,D,20211215,000000,50.4365,51.3851,50.4365,51.1355,36886.692418075,0
+FTLS.US,D,20211216,000000,51.5548,51.5548,50.736,50.746,29490.927112303,0
+FTLS.US,D,20211217,000000,50.5064,50.8958,50.4564,50.5864,115790.54518401,0
+FTLS.US,D,20211220,000000,50.4265,50.4265,49.7612,50.0271,24681.927112531,0
+FTLS.US,D,20211221,000000,49.9672,51.0744,49.9672,50.888,11032.058308514,0
+FTLS.US,D,20211222,000000,50.8958,51.3751,50.8958,51.3751,12849.704081023,0
+FTLS.US,D,20211223,000000,51.5299,52.0691,51.4351,51.4987,18101.348395642,0
+FTLS.US,D,20211227,000000,51.6747,52.104,51.455,52.0941,16666.259474428,0
+FTLS.US,D,20211228,000000,52.114,52.2438,52.0441,52.1254,15123.013118816,0
+FTLS.US,D,20211229,000000,52.4336,52.4336,52.104,52.2339,23605.360057189,0
+FTLS.US,D,20211230,000000,52.4236,52.4336,52.0276,52.0276,26022.879007511,0
+FTLS.US,D,20211231,000000,52.2538,52.2538,51.9181,52.0941,185801.45334395,0
+FTLS.US,D,20220103,000000,52.3337,52.3337,51.7545,51.91,74800.880462923,0
+FTLS.US,D,20220104,000000,52.0741,52.159,51.8644,52.0019,25548.188045435,0
+FTLS.US,D,20220105,000000,52.4336,52.4336,51.2527,51.2527,82099.504369282,0
+FTLS.US,D,20220106,000000,51.2611,51.425,51.0752,51.0752,38664.279881547,0
+FTLS.US,D,20220107,000000,51.1205,51.1205,50.8459,50.8459,7163.4271133627,0
+FTLS.US,D,20220110,000000,50.5863,50.9723,50.2617,50.9676,23694.489794794,0
+FTLS.US,D,20220111,000000,50.9357,51.6048,50.756,51.5249,29825.413992754,0
+FTLS.US,D,20220112,000000,51.7246,51.8644,51.455,51.6251,66903.384836475,0
+FTLS.US,D,20220113,000000,51.8544,51.8544,51.0128,51.1039,86787.32798422,0
+FTLS.US,D,20220114,000000,50.776,51.1654,50.7161,51.1654,16125.472302442,0
+FTLS.US,D,20220118,000000,50.9158,50.9158,50.3096,50.4864,73341.756556286,0
+FTLS.US,D,20220119,000000,50.6262,50.6562,50.1769,50.1769,50552.584545706,0
+FTLS.US,D,20220120,000000,50.6062,50.736,49.6776,49.6776,32378.129736073,0
+FTLS.US,D,20220121,000000,49.6177,49.7475,48.9585,48.9786,32711.615158798,0
+FTLS.US,D,20220124,000000,48.679,49.1927,47.7828,49.1484,59009.895040932,0
+FTLS.US,D,20220125,000000,48.8245,49.318,48.2204,48.9486,125366.48395907,0
+FTLS.US,D,20220126,000000,49.0086,49.7075,48.5792,48.679,39420.380464602,0
+FTLS.US,D,20220127,000000,48.739,49.6061,48.4793,48.5992,51199.526236637,0
+FTLS.US,D,20220128,000000,48.753,49.378,48.6234,49.378,24555.743439068,0
+FTLS.US,D,20220131,000000,49.3481,50.0171,49.3307,50.0171,58997.877548221,0
+FTLS.US,D,20220201,000000,49.358,50.9231,49.3181,50.9058,91082.580170605,0
+FTLS.US,D,20220202,000000,50.3965,50.9857,50.3965,50.9008,54267.992708795,0
+FTLS.US,D,20220203,000000,50.4165,50.6362,50.1419,50.1469,94830.034980923,0
+FTLS.US,D,20220204,000000,50.391,50.4664,49.9272,50.1669,52082.811950881,0
+FTLS.US,D,20220207,000000,50.3266,50.3266,49.9771,49.9891,34485.196791366,0
+FTLS.US,D,20220208,000000,49.8873,50.5263,49.8776,50.4793,34911.8177826,0
+FTLS.US,D,20220209,000000,50.9707,51.0656,50.8659,50.9058,30164.908161834,0
+FTLS.US,D,20220210,000000,49.9172,51.425,49.9172,50.4265,43266.979589784,0
+FTLS.US,D,20220211,000000,50.4065,50.5763,49.8074,49.8074,49928.67638247,0
+FTLS.US,D,20220214,000000,49.8274,49.9272,49.5579,49.9172,18161.435859196,0
+FTLS.US,D,20220215,000000,50.3766,50.4464,50.0948,50.2767,13709.956267571,0
+FTLS.US,D,20220216,000000,50.1669,50.796,50.077,50.5263,43406.182213684,0
+FTLS.US,D,20220217,000000,50.3866,50.531,50.1569,50.1569,28991.199707079,0
+FTLS.US,D,20220218,000000,50.2043,50.3067,49.7287,49.7375,35771.068511422,0
+FTLS.US,D,20220222,000000,49.6576,50.2168,49.1784,49.2582,62533.023320648,0
+FTLS.US,D,20220223,000000,49.408,49.8473,48.9287,48.9287,71352.861512649,0
+FTLS.US,D,20220224,000000,48.4294,49.4299,48.1898,49.3617,154254.53352038,0
+FTLS.US,D,20220225,000000,49.408,50.077,49.3281,50.067,35538.730319013,0
+FTLS.US,D,20220228,000000,49.6376,50.5613,49.4279,49.6876,26580.690960838,0
+FTLS.US,D,20220301,000000,49.6976,50.077,49.3468,49.7075,22195.307579122,0
+FTLS.US,D,20220302,000000,49.6277,50.3466,49.6277,50.3366,55591.919822435,0
+FTLS.US,D,20220303,000000,50.3266,50.3915,49.7722,49.8348,29556.021864487,0
+FTLS.US,D,20220304,000000,49.5378,49.8773,49.4829,49.7475,29062.303205618,0
+FTLS.US,D,20220307,000000,49.8374,49.8374,48.7589,49.0485,44929.399414778,0
+FTLS.US,D,20220308,000000,49.2083,49.4279,48.7699,48.9686,58575.262387891,0
+FTLS.US,D,20220309,000000,49.0884,49.7263,48.9785,49.6776,442526.14283614,0
+FTLS.US,D,20220310,000000,49.2282,49.9172,49.2282,49.9172,28695.769677939,0
+FTLS.US,D,20220311,000000,49.9372,50.0766,49.7075,49.7075,21016.591835737,0
+FTLS.US,D,20220314,000000,49.7575,49.8773,49.5478,49.8274,16696.303206205,0
+FTLS.US,D,20220315,000000,49.6576,50.2967,49.6576,50.1669,58799.588918493,0
+FTLS.US,D,20220316,000000,50.4265,50.4265,49.4629,50.057,113493.2011608,0
+FTLS.US,D,20220317,000000,50.107,50.4564,50.0261,50.4564,16354.806121673,0
+FTLS.US,D,20220318,000000,50.2529,50.5763,50.1269,50.4964,19351.167637566,0
+FTLS.US,D,20220321,000000,50.756,50.9757,50.6428,50.9657,27041.361514752,0
+FTLS.US,D,20220322,000000,50.9407,51.0552,50.6799,50.9657,67570.355681925,0
+FTLS.US,D,20220323,000000,50.796,50.8958,50.7061,50.736,39002.772592901,0
+FTLS.US,D,20220324,000000,50.756,50.9957,50.756,50.9158,14036.431486214,0
+FTLS.US,D,20220325,000000,50.6462,51.3851,50.6462,51.3851,59885.169093368,0
+FTLS.US,D,20220328,000000,51.4151,51.4151,50.8606,51.1754,40604.103496615,0
+FTLS.US,D,20220329,000000,51.3052,51.3052,50.6681,50.9357,30200.960639966,0
+FTLS.US,D,20220330,000000,51.1992,51.1992,50.8259,50.9957,20477.807579203,0
+FTLS.US,D,20220331,000000,50.7061,51.2276,50.6162,50.6162,25633.311952136,0
+FTLS.US,D,20220401,000000,50.9258,51.0656,50.5663,50.6961,29593.075800345,0
+FTLS.US,D,20220404,000000,50.746,50.9957,50.6746,50.9457,18140.405246953,0
+FTLS.US,D,20220405,000000,50.9258,51.2253,50.5913,50.7261,37050.931485122,0
+FTLS.US,D,20220406,000000,50.8059,50.9546,50.4564,50.5663,40451.881922279,0
+FTLS.US,D,20220407,000000,50.6462,51.1754,50.6462,51.1754,50053.858598208,0
+FTLS.US,D,20220408,000000,51.3152,51.4051,51.1155,51.3951,49067.422738196,0
+FTLS.US,D,20220411,000000,51.0356,51.1436,50.8212,51.0056,30741.747811952,0
+FTLS.US,D,20220412,000000,51.0855,51.3252,50.8635,50.8659,17558.558308205,0
+FTLS.US,D,20220413,000000,50.5563,51.2453,50.5463,51.2453,45292.928569279,0
+FTLS.US,D,20220414,000000,50.9557,51.2253,50.9557,51.0156,47607.297373834,0
+FTLS.US,D,20220418,000000,50.9557,51.3551,50.9557,51.0556,25353.90524661,0
+FTLS.US,D,20220419,000000,51.0156,51.445,51.0156,51.425,23029.521864796,0
+FTLS.US,D,20220420,000000,51.7346,51.7745,51.3291,51.7745,80678.43585623,0
+FTLS.US,D,20220421,000000,51.7546,51.7546,51.0156,51.0656,24798.096208736,0
+FTLS.US,D,20220422,000000,50.746,51.0706,50.2967,50.2967,31104.275508728,0
+FTLS.US,D,20220425,000000,49.9771,50.2567,49.45,50.1169,45239.851309807,0
+FTLS.US,D,20220426,000000,49.9871,50.2073,49.6776,49.6776,143941.52185906,0
+FTLS.US,D,20220427,000000,49.6576,50.2626,49.5677,50.097,20816.300290557,0
+FTLS.US,D,20220428,000000,50.4465,50.6562,49.9072,50.6062,16496.011661025,0
+FTLS.US,D,20220429,000000,50.3358,50.4465,49.7739,49.7843,74590.574340484,0
+FTLS.US,D,20220502,000000,49.5378,49.9072,49.2583,49.5777,33050.107870152,0
+FTLS.US,D,20220503,000000,49.8074,50.2067,49.4479,50.1169,22321.491252585,0
+FTLS.US,D,20220504,000000,50.2817,50.8659,50.1369,50.7261,41557.491251672,0
+FTLS.US,D,20220505,000000,50.5863,50.7245,49.964,50.2767,42197.422738522,0
+FTLS.US,D,20220506,000000,50.1669,50.3766,49.9522,50.2368,32075.689502851,0
+FTLS.US,D,20220509,000000,49.9372,50.1768,49.532,49.7774,95145.494164581,0
+FTLS.US,D,20220510,000000,50.047,50.067,49.368,49.7675,86610.069966736,0
+FTLS.US,D,20220511,000000,49.8773,50.4568,49.5078,49.7475,98611.539353921,0
+FTLS.US,D,20220512,000000,49.6077,49.7575,49.1683,49.4479,50364.310493237,0
+FTLS.US,D,20220513,000000,49.7874,50.1669,49.6863,50.0271,38047.381922393,0
+FTLS.US,D,20220516,000000,49.8573,50.4564,49.7675,50.1269,36291.82652889,0
+FTLS.US,D,20220517,000000,50.4814,50.746,50.4336,50.7261,31481.825071392,0
+FTLS.US,D,20220518,000000,50.6362,50.7261,49.4679,49.4978,33347.540814744,0
+FTLS.US,D,20220519,000000,49.2083,49.7268,49.2083,49.5278,21358.088920269,0
+FTLS.US,D,20220520,000000,49.6127,49.6475,48.9693,49.358,137016.44168446,0
+FTLS.US,D,20220523,000000,49.7974,50.107,49.7475,49.9372,20502.844022351,0
+FTLS.US,D,20220524,000000,49.7974,50.4165,49.6976,50.3266,91483.163260965,0
+FTLS.US,D,20220525,000000,50.2268,50.5054,50.1169,50.2667,228211.18512037,0
+FTLS.US,D,20220526,000000,50.5363,50.6052,50.405,50.5164,55045.123904093,0
+FTLS.US,D,20220527,000000,50.6961,50.9957,50.6961,50.9957,34262.873176217,0
+FTLS.US,D,20220531,000000,51.0556,51.0749,50.7793,50.8659,33803.204080029,0
+FTLS.US,D,20220601,000000,50.8259,50.9158,50.4964,50.8159,33541.823613569,0
+FTLS.US,D,20220602,000000,50.8459,50.9557,50.3666,50.9557,40782.362971826,0
+FTLS.US,D,20220603,000000,50.7061,50.8559,50.4966,50.7061,109321.1282747,0
+FTLS.US,D,20220606,000000,50.6761,50.8558,50.5164,50.6761,33619.937316189,0
+FTLS.US,D,20220607,000000,50.4465,51.0256,50.4465,51.0256,31726.180756512,0
+FTLS.US,D,20220608,000000,50.8045,50.8244,50.4165,50.4864,51947.615157885,0
+FTLS.US,D,20220609,000000,50.1868,50.5064,49.8973,49.9272,54044.667635919,0
+FTLS.US,D,20220610,000000,49.368,49.7974,49.2882,49.5677,41135.877549068,0
+FTLS.US,D,20220613,000000,48.7689,48.9986,48.4494,48.4594,84574.106409981,0
+FTLS.US,D,20220614,000000,48.5992,48.5992,47.99,48.1997,62213.558306086,0
+FTLS.US,D,20220615,000000,49.2282,49.2282,47.9301,48.1698,352247.73321944,0
+FTLS.US,D,20220616,000000,47.6805,48.1366,47.6805,47.7592,33830.243438628,0
+FTLS.US,D,20220617,000000,47.6805,47.9472,47.4309,47.4319,33154.259473645,0
+FTLS.US,D,20220621,000000,48.2097,48.2695,47.7604,48.03,43310.042271997,0
+FTLS.US,D,20220622,000000,47.8902,48.2287,47.8303,47.8303,14946.756559057,0
+FTLS.US,D,20220623,000000,48.1298,48.2765,47.6406,47.8003,47555.221572087,0
+FTLS.US,D,20220624,000000,48.4693,48.4903,47.8902,48.4795,78666.507284897,0
+FTLS.US,D,20220627,000000,48.04,48.8488,48.04,48.679,22764.135567433,0
+FTLS.US,D,20220628,000000,48.8887,49.0285,48.3188,48.3295,20153.335276012,0
+FTLS.US,D,20220629,000000,47.9601,48.5892,47.9601,48.4094,38842.539356757,0
+FTLS.US,D,20220630,000000,48.2097,48.5692,48.0118,48.5692,48633.791542882,0
+FTLS.US,D,20220701,000000,48.1298,48.7689,48.1298,48.5992,41289.100581131,0
+FTLS.US,D,20220705,000000,48.3795,48.4394,47.6787,48.1099,31379.676383351,0
+FTLS.US,D,20220706,000000,48.3895,48.3895,47.8995,48.1099,15872.103497789,0
+FTLS.US,D,20220707,000000,48.5179,48.689,48.4494,48.5992,58546.22011384,0
+FTLS.US,D,20220708,000000,48.4194,48.8787,48.3696,48.709,79034.042270302,0
+FTLS.US,D,20220711,000000,48.6591,48.7436,48.4893,48.709,129874.04518334,0
+FTLS.US,D,20220712,000000,48.7489,48.7489,48.1748,48.3695,13732.989795267,0
+FTLS.US,D,20220713,000000,47.4408,48.4993,47.4408,48.1798,20618.011660829,0
+FTLS.US,D,20220714,000000,47.5107,48.1698,47.5107,47.9501,25323.861514833,0
+FTLS.US,D,20220715,000000,47.6705,48.5992,47.6705,48.3895,28807.932943239,0
+FTLS.US,D,20220718,000000,48.5592,48.679,48.0999,48.0999,22579.867345867,0
+FTLS.US,D,20220719,000000,48.3845,48.7788,48.2796,48.699,60814.521863003,0
+FTLS.US,D,20220720,000000,49.2482,49.2482,48.4342,48.5792,32252.947520335,0
+FTLS.US,D,20220721,000000,48.2197,48.7989,48.2197,48.5592,97069.294456035,0
+FTLS.US,D,20220722,000000,48.3695,48.9287,48.3695,48.5093,29404.801747876,0
+FTLS.US,D,20220725,000000,48.7989,49.0785,48.6491,48.7989,56576.352766995,0
+FTLS.US,D,20220726,000000,48.9187,49.0384,48.699,48.8089,120541.46063568,0
+FTLS.US,D,20220727,000000,49.0585,49.4279,49.0136,49.2882,99069.205534657,0
+FTLS.US,D,20220728,000000,49.1783,49.8673,49.1783,49.8374,116515.60057756,0
+FTLS.US,D,20220729,000000,49.8773,50.328,49.6676,50.087,26316.3061212,0
+FTLS.US,D,20220801,000000,50.077,50.2468,49.8274,50.1269,79459.66180381,0
+FTLS.US,D,20220802,000000,49.7176,50.1269,49.7176,49.9771,199034.715734,0
+FTLS.US,D,20220803,000000,49.7854,50.046,49.7676,49.8973,23093.615159254,0
+FTLS.US,D,20220804,000000,49.9771,50.1369,49.5877,49.7974,139763.4402266,0
+FTLS.US,D,20220805,000000,49.6576,49.9472,49.5528,49.8673,22028.064138896,0
+FTLS.US,D,20220808,000000,49.9572,49.9971,49.7676,49.8973,38767.430027315,0
+FTLS.US,D,20220809,000000,49.5877,50.5763,49.5877,50.3466,78320.002911735,0
+FTLS.US,D,20220810,000000,50.5713,50.5763,50.2368,50.2368,45521.260930784,0
+FTLS.US,D,20220811,000000,50.9957,50.9957,50.3366,50.6062,26959.241981228,0
+FTLS.US,D,20220812,000000,50.6961,50.9557,50.3666,50.9557,32621.483963467,0
+FTLS.US,D,20220815,000000,50.8259,51.0356,50.4964,51.0356,25786.534984199,0
+FTLS.US,D,20220816,000000,51.0356,51.252,50.8347,51.1454,36000.402330653,0
+FTLS.US,D,20220817,000000,51.0056,51.0646,50.6861,50.9857,22464.699707389,0
+FTLS.US,D,20220818,000000,50.756,50.9657,50.5613,50.776,161091.4854151,0
+FTLS.US,D,20220819,000000,50.8958,50.8958,50.4065,50.4065,17761.854226562,0
+FTLS.US,D,20220822,000000,50.2168,50.3466,49.9971,50.0271,36187.674925396,0
+FTLS.US,D,20220823,000000,50.0271,50.2567,49.9871,50.107,20566.937316808,0
+FTLS.US,D,20220824,000000,50.0371,50.3167,50.0371,50.1569,19695.669095275,0
+FTLS.US,D,20220825,000000,50.3167,50.6062,50.1868,50.6062,37296.288627968,0
+FTLS.US,D,20220826,000000,50.5962,50.5962,49.6177,49.6177,37685.855683343,0
+FTLS.US,D,20220829,000000,49.4379,49.7905,49.4379,49.4379,20588.969386778,0
+FTLS.US,D,20220830,000000,49.6876,49.6876,49.0285,49.0485,30400.25072742,0
+FTLS.US,D,20220831,000000,49.2482,49.2553,48.9387,49.1583,16601.164722244,0
+FTLS.US,D,20220901,000000,48.5992,48.8388,48.472,48.8388,80408.042270237,0
+FTLS.US,D,20220902,000000,49.2482,49.3481,48.7789,48.9886,70830.100579729,0
+FTLS.US,D,20220906,000000,48.9287,49.0883,48.6391,48.6591,17160.979591022,0
+FTLS.US,D,20220907,000000,48.4793,49.1983,48.4793,49.1883,27428.925654675,0
+FTLS.US,D,20220908,000000,48.709,49.3281,48.709,49.2992,32787.725945966,0
+FTLS.US,D,20220909,000000,49.6476,49.7974,49.4512,49.6277,15945.20991178,0
+FTLS.US,D,20220912,000000,49.8473,49.9059,49.5178,49.6644,146591.37900179,0
+FTLS.US,D,20220913,000000,48.9287,49.2382,48.6686,48.775,48867.131193016,0
+FTLS.US,D,20220914,000000,48.9786,49.0785,48.729,48.8887,26749.937316515,0
+FTLS.US,D,20220915,000000,48.7789,48.8588,48.5043,48.6691,13953.310494965,0
+FTLS.US,D,20220916,000000,48.1997,48.5892,48.1997,48.3395,59497.604953445,0
+FTLS.US,D,20220919,000000,48.1042,48.9736,48.1042,48.5992,33763.145770993,0
+FTLS.US,D,20220920,000000,48.6291,48.8841,48.3791,48.4194,289661.63263932,0
+FTLS.US,D,20220921,000000,48.8288,48.8288,48.0467,48.0467,103667.89941199,0
+FTLS.US,D,20220922,000000,47.9301,48.3196,47.6987,48.02,40578.065595742,0
+FTLS.US,D,20220923,000000,47.22,47.5755,46.98,47.3377,63698,0
+FTLS.US,D,20220926,000000,47.22,47.45,46.82,46.83,87275,0
+FTLS.US,D,20220927,000000,47.32,47.52,46.97,47.19,48106,0
+FTLS.US,D,20220928,000000,47.04,47.6752,47.0011,47.67,100788,0
+FTLS.US,D,20220929,000000,47.13,47.34,47.01,47.08,105394,0
+FTLS.US,D,20220930,000000,47.13,47.494,46.83,46.83,45038,0
+FTLS.US,D,20221003,000000,47.29,47.78,47.2601,47.67,19848,0
+FTLS.US,D,20221004,000000,48.18,48.38,48.0253,48.13,56159,0
+FTLS.US,D,20221005,000000,48.02,48.51,47.93,48.11,67631,0
+FTLS.US,D,20221006,000000,47.91,48.3059,47.91,47.98,56386,0
+FTLS.US,D,20221007,000000,47.46,47.99,47.23,47.53,72608,0
+FTLS.US,D,20221010,000000,47.38,47.38,47.09,47.13,21139,0
+FTLS.US,D,20221011,000000,47.145,47.371,46.88,46.99,20441,0
+FTLS.US,D,20221012,000000,47.13,47.23,46.95,46.95,82001,0
+FTLS.US,D,20221013,000000,46.64,47.79,46.64,47.74,176867,0
+FTLS.US,D,20221014,000000,47.98,47.98,47.01,47.19,45665,0
+FTLS.US,D,20221017,000000,47.97,47.97,47.535,47.74,41966,0
+FTLS.US,D,20221018,000000,48.52,48.52,47.61,47.89,126493,0
+FTLS.US,D,20221019,000000,47.58,47.91,47.4794,47.65,56264,0
+FTLS.US,D,20221020,000000,47.62,47.96,47.505,47.64,51702,0
+FTLS.US,D,20221021,000000,47.53,48.24,47.53,48.24,93903,0
+FTLS.US,D,20221024,000000,48.42,48.46,47.8887,48.4,51057,0
+FTLS.US,D,20221025,000000,48.45,48.72,48.4,48.72,56729,0
+FTLS.US,D,20221026,000000,47.87,48.8887,47.87,48.68,20747,0
+FTLS.US,D,20221027,000000,48.76,48.8299,48.45,48.63,33032,0
+FTLS.US,D,20221028,000000,48.77,49.09,48.65,49.09,23008,0
+FTLS.US,D,20221031,000000,48.73,48.98,48.73,48.92,140899,0
+FTLS.US,D,20221101,000000,49.22,49.3,48.7,48.8025,64654,0
+FTLS.US,D,20221102,000000,48.72,49.1409,48.39,48.4,71702,0
+FTLS.US,D,20221103,000000,48.26,48.52,47.9001,48.11,45453,0
+FTLS.US,D,20221104,000000,48.9,48.9,48.21,48.64,83880,0
+FTLS.US,D,20221107,000000,48.75,48.92,48.4809,48.73,148703,0
+FTLS.US,D,20221108,000000,48.91,49.35,48.855,49.19,46404,0
+FTLS.US,D,20221109,000000,49,49.1099,48.5156,48.67,87973,0
+FTLS.US,D,20221110,000000,49.35,49.85,49.21,49.84,119842,0
+FTLS.US,D,20221111,000000,49.95,49.96,49.5901,49.72,58676,0
+FTLS.US,D,20221114,000000,49.76,50.1185,49.64,49.64,45499,0
+FTLS.US,D,20221115,000000,50.46,50.46,49.7048,50.02,64782,0
+FTLS.US,D,20221116,000000,49.8,50.01,49.738,49.91,57916,0
+FTLS.US,D,20221117,000000,49.7,49.94,49.5023,49.7214,297421,0
+FTLS.US,D,20221118,000000,49.67,49.87,49.5557,49.69,57905,0
+FTLS.US,D,20221121,000000,49.55,49.84,49.4481,49.63,83338,0
+FTLS.US,D,20221122,000000,49.68,50.32,49.68,50.32,163052,0
+FTLS.US,D,20221123,000000,50.22,50.4,50.0374,50.32,41896,0
+FTLS.US,D,20221125,000000,50.09,50.395,50.09,50.1854,39161,0
+FTLS.US,D,20221128,000000,50.64,50.64,49.99,50.2,63663,0
+FTLS.US,D,20221129,000000,50.38,50.47,50.225,50.3687,100050,0
+FTLS.US,D,20221130,000000,50.67,51.49,50.052,51.01,75112,0
+FTLS.US,D,20221201,000000,51.35,51.35,50.7755,50.865,24307,0
+FTLS.US,D,20221202,000000,51.2,51.2,50.68,50.92,450389,0
+FTLS.US,D,20221205,000000,50.53,50.6623,50.16,50.22,62768,0
+FTLS.US,D,20221206,000000,50.69,50.69,49.8272,49.94,77891,0
+FTLS.US,D,20221207,000000,50.05,50.35,49.95,50.23,60344,0
+FTLS.US,D,20221208,000000,50.34,50.5,50.18,50.4,87005,0
+FTLS.US,D,20221209,000000,50.3,50.39,50.0901,50.14,104068,0
+FTLS.US,D,20221212,000000,50.15,50.394,50.0335,50.39,45074,0
+FTLS.US,D,20221213,000000,50.882,50.95,50.3101,50.5,25877,0
+FTLS.US,D,20221214,000000,50.46,50.64,49.25,49.25,139805,0
+FTLS.US,D,20221215,000000,49.52,50.57,49.52,49.87,282294,0
+FTLS.US,D,20221216,000000,49.51,49.54,49.15,49.28,61819,0
+FTLS.US,D,20221219,000000,49.48,49.48,49,49.15,154811,0
+FTLS.US,D,20221220,000000,49.06,49.42,49.06,49.2,429973,0
+FTLS.US,D,20221221,000000,49.45,49.88,49.4407,49.87,114383,0
+FTLS.US,D,20221222,000000,49.6,49.8799,49.04,49.33,133278,0
+FTLS.US,D,20221223,000000,48.87,49.47,48.87,49.46,222685,0
+FTLS.US,D,20221227,000000,49.16,49.37,48.82,49.14,65263,0
+FTLS.US,D,20221228,000000,49.36,49.36,48.74,48.74,135894,0
+FTLS.US,D,20221229,000000,49,49.3,48.92,48.93,171168,0
+FTLS.US,D,20221230,000000,48.83,49.03,48.65,48.87,171719,0
+FTLS.US,D,20230103,000000,48.93,48.97,48.19,48.33,52776,0
+FTLS.US,D,20230104,000000,48.48,48.74,48.33,48.74,143059,0
+FTLS.US,D,20230105,000000,48.45,48.67,48.33,48.59,106067,0
+FTLS.US,D,20230106,000000,49.08,49.2499,48.701,49.05,85754,0
+FTLS.US,D,20230109,000000,49.51,49.51,48.9277,49.01,72845,0
+FTLS.US,D,20230110,000000,48.91,49.35,48.9078,49.27,94858,0
+FTLS.US,D,20230111,000000,49.52,49.595,49.27,49.57,57737,0
+FTLS.US,D,20230112,000000,49.76,49.92,49.3654,49.92,52572,0
+FTLS.US,D,20230113,000000,49.46,49.95,49.46,49.77,23005,0
+FTLS.US,D,20230117,000000,49.7,50.12,49.56,49.9,48124,0
+FTLS.US,D,20230118,000000,50.0591,50.1594,49.31,49.31,85561,0
+FTLS.US,D,20230119,000000,49.32,49.5,49.06,49.36,142202,0
+FTLS.US,D,20230120,000000,49.65,49.65,49.2478,49.6161,100691,0
+FTLS.US,D,20230123,000000,49.51,49.84,49.49,49.52,95392,0
+FTLS.US,D,20230124,000000,49.67,49.85,49.48,49.66,121836,0
+FTLS.US,D,20230125,000000,49.47,49.96,49.4044,49.86,68063,0
+FTLS.US,D,20230126,000000,50.05,50.4,49.963,50.4,61638,0
+FTLS.US,D,20230127,000000,50.32,50.46,50.2,50.2,344781,0
+FTLS.US,D,20230130,000000,49.99,50.22,49.7783,49.87,29828,0
+FTLS.US,D,20230131,000000,49.9086,50.34,49.9086,50.34,29122,0
+FTLS.US,D,20230201,000000,49.97,50.535,49.89,50.43,36381,0
+FTLS.US,D,20230202,000000,50.77,50.77,50.05,50.31,41123,0
+FTLS.US,D,20230203,000000,49.53,50.4,49.53,50.06,80090,0
+FTLS.US,D,20230206,000000,50.28,50.28,49.78,49.9,46199,0
+FTLS.US,D,20230207,000000,50.05,50.54,49.76,50.4,54264,0
+FTLS.US,D,20230208,000000,50.4,50.44,50.0301,50.33,44296,0
+FTLS.US,D,20230209,000000,50.71,50.71,49.85,49.85,249867,0
+FTLS.US,D,20230210,000000,49.82,50.04,49.8,49.9801,58600,0
+FTLS.US,D,20230213,000000,50.32,50.62,50.2,50.61,18291,0
+FTLS.US,D,20230214,000000,50.51,50.7499,50.1101,50.44,18136,0
+FTLS.US,D,20230215,000000,50.26,50.55,49.99,50.51,32742,0
+FTLS.US,D,20230216,000000,49.79,50.49,49.79,50.29,347982,0
+FTLS.US,D,20230217,000000,49.87,50.22,49.826,50.22,91588,0
+FTLS.US,D,20230221,000000,49.74,49.87,49.4294,49.51,39886,0
+FTLS.US,D,20230222,000000,49.54,49.54,49.22,49.38,20458,0
+FTLS.US,D,20230223,000000,49.56,49.72,49.288,49.57,36273,0
+FTLS.US,D,20230224,000000,49.11,49.47,49.11,49.36,19136,0
+FTLS.US,D,20230227,000000,49.45,49.68,49.38,49.38,48079,0
+FTLS.US,D,20230228,000000,49.55,49.6499,49.29,49.29,30235,0
+FTLS.US,D,20230301,000000,49.54,49.68,49.2999,49.68,39681,0
+FTLS.US,D,20230302,000000,49.71,49.7985,49.28,49.73,33868,0
+FTLS.US,D,20230303,000000,49.61,50.09,49.61,50.06,75004,0
+FTLS.US,D,20230306,000000,50.12,50.15,49.9,49.99,44480,0
+FTLS.US,D,20230307,000000,49.75,50.12,49.52,49.61,34479,0
+FTLS.US,D,20230308,000000,49.61,49.7315,49.3243,49.52,49633,0
+FTLS.US,D,20230309,000000,49.57,49.57,49.05,49.12,57068,0
+FTLS.US,D,20230310,000000,49.05,49.1961,48.59,48.86,21178,0
+FTLS.US,D,20230313,000000,48.43,49,48.43,48.6,27884,0
+FTLS.US,D,20230314,000000,49.28,49.32,48.81,49,154171,0
+FTLS.US,D,20230315,000000,48.17,49.12,48.17,48.82,95411,0
+FTLS.US,D,20230316,000000,48.47,49.53,48.47,49.53,82152,0
+FTLS.US,D,20230317,000000,49.44,49.58,49.21,49.26,29221,0
+FTLS.US,D,20230320,000000,49.59,49.74,49.3558,49.74,16238,0
+FTLS.US,D,20230321,000000,49.61,49.97,49.59,49.77,236640,0
+FTLS.US,D,20230322,000000,49.7,50.0564,48.36,49.37,41638,0
+FTLS.US,D,20230323,000000,49.97,49.97,49.458,49.51,22752,0
+FTLS.US,D,20230324,000000,50,50,49.2486,49.71,58924,0
+FTLS.US,D,20230327,000000,50.09,50.09,49.78,49.95,52074,0
+FTLS.US,D,20230328,000000,49.71,50.08,49.71,50.08,90570,0
+FTLS.US,D,20230329,000000,50.5,50.5,50.14,50.38,22663,0
+FTLS.US,D,20230330,000000,50.28,50.63,50.28,50.61,31805,0
+FTLS.US,D,20230331,000000,50.76,50.86,50.54,50.81,25285,0
+FTLS.US,D,20230403,000000,50.84,51.32,50.84,51.32,47819,0
+FTLS.US,D,20230404,000000,51.19,51.369,51.02,51.07,27544,0
+FTLS.US,D,20230405,000000,51.33,51.46,51.12,51.45,37844,0
+FTLS.US,D,20230406,000000,51.42,51.59,51.14,51.3,45788,0
+FTLS.US,D,20230410,000000,51.28,51.29,51.04,51.29,36085,0
+FTLS.US,D,20230411,000000,51.17,51.385,51.09,51.28,23749,0
+FTLS.US,D,20230412,000000,51.67,51.67,51.16,51.27,31512,0
+FTLS.US,D,20230413,000000,51.13,51.7,51.13,51.7,68140,0
+FTLS.US,D,20230414,000000,51.68,51.7659,51.44,51.59,32354,0
+FTLS.US,D,20230417,000000,51.58,51.7499,51.41,51.68,119956,0
+FTLS.US,D,20230418,000000,51.7373,51.79,51.4423,51.7,68228,0
+FTLS.US,D,20230419,000000,51.46,51.55,51.25,51.28,82539,0
+FTLS.US,D,20230420,000000,51.1377,51.25,50.975,51.02,91454,0
+FTLS.US,D,20230421,000000,51.2,51.27,51.09,51.26,67536,0
+FTLS.US,D,20230424,000000,51.11,51.2994,51.02,51.19,54416,0
+FTLS.US,D,20230425,000000,51.29,51.29,50.8414,50.93,77566,0
+FTLS.US,D,20230426,000000,51.17,51.17,50.74,50.84,88743,0
+FTLS.US,D,20230427,000000,50.83,51.37,50.83,51.37,35396,0
+FTLS.US,D,20230428,000000,51.17,51.64,51.17,51.64,72619,0
+FTLS.US,D,20230501,000000,51.57,51.66,51.4201,51.57,17209,0
+FTLS.US,D,20230502,000000,51.41,51.45,51,51.14,19772,0
+FTLS.US,D,20230503,000000,51.34,51.47,50.9442,51.07,218402,0
+FTLS.US,D,20230504,000000,50.98,51.17,50.79,51.03,130472,0
+FTLS.US,D,20230505,000000,51.24,51.66,51.1,51.35,75292,0
+FTLS.US,D,20230508,000000,51.2011,51.34,51.15,51.32,33187,0
+FTLS.US,D,20230509,000000,51.08,51.3199,51.08,51.16,42376,0
+FTLS.US,D,20230510,000000,51.35,51.44,51.125,51.28,67768,0
+FTLS.US,D,20230511,000000,51.23,51.57,51.1,51.43,109721,0
+FTLS.US,D,20230512,000000,51.3,51.42,51.16,51.41,28426,0
+FTLS.US,D,20230515,000000,51.27,51.4776,51.24,51.39,42947,0
+FTLS.US,D,20230516,000000,51.28,51.455,51.18,51.3,36779,0
+FTLS.US,D,20230517,000000,51.47,51.47,51.0487,51.37,49876,0
+FTLS.US,D,20230518,000000,51.18,51.57,51.15,51.5,90128,0
+FTLS.US,D,20230519,000000,51.61,51.8081,51.53,51.56,92465,0
+FTLS.US,D,20230522,000000,51.67,51.68,51.4001,51.59,52977,0
+FTLS.US,D,20230523,000000,51.39,51.52,51.17,51.21,83593,0
+FTLS.US,D,20230524,000000,51.13,51.3162,51.04,51.05,25189,0
+FTLS.US,D,20230525,000000,51.33,51.4,51.0169,51.27,204558,0
+FTLS.US,D,20230526,000000,51.36,51.58,51.31,51.53,49404,0
+FTLS.US,D,20230530,000000,51.65,51.65,51.21,51.23,53990,0
+FTLS.US,D,20230531,000000,51.25,51.38,51.13,51.27,35278,0
+FTLS.US,D,20230601,000000,51.3238,51.62,51.225,51.56,116432,0
+FTLS.US,D,20230602,000000,51.7,52.09,51.5501,52.09,20636,0
+FTLS.US,D,20230605,000000,52.07,52.2628,51.99,52.12,27057,0
+FTLS.US,D,20230606,000000,52.01,52.13,51.73,52.13,33955,0
+FTLS.US,D,20230607,000000,52.09,52.17,51.91,51.98,39240,0
+FTLS.US,D,20230608,000000,51.97,52.1291,51.85,52.0283,48380,0
+FTLS.US,D,20230609,000000,52,52.37,51.913,52.13,104529,0
+FTLS.US,D,20230612,000000,52,52.2499,51.87,52.1,87730,0
+FTLS.US,D,20230613,000000,52.45,52.53,52.09,52.28,146143,0
+FTLS.US,D,20230614,000000,52.21,52.2109,51.79,51.86,46264,0
+FTLS.US,D,20230615,000000,52.06,52.62,52.06,52.36,64570,0
+FTLS.US,D,20230616,000000,52.63,52.63,52.27,52.58,66709,0
+FTLS.US,D,20230620,000000,52.22,52.4714,52.15,52.37,31413,0
+FTLS.US,D,20230621,000000,52.16,52.51,52.14,52.39,50947,0
+FTLS.US,D,20230622,000000,52.04,52.6,51.75,52.6,30397,0
+FTLS.US,D,20230623,000000,52.13,52.5,52.13,52.14,83221,0
+FTLS.US,D,20230626,000000,52.46,52.54,52.12,52.25,64578,0
+FTLS.US,D,20230627,000000,52.46,52.46,51.8986,52.2911,58837,0
+FTLS.US,D,20230628,000000,52.25,52.55,51.9713,52.07,64038,0
+FTLS.US,D,20230629,000000,52.27,52.5,52.0035,52.5,53494,0
+FTLS.US,D,20230630,000000,53.16,53.16,52.3865,52.79,51162,0
+FTLS.US,D,20230703,000000,52.58,52.9,52.58,52.8544,36918,0
+FTLS.US,D,20230705,000000,52.56,52.82,52.42,52.72,41487,0
+FTLS.US,D,20230706,000000,52.14,52.42,52.14,52.15,112321,0
+FTLS.US,D,20230707,000000,52.35,52.48,52.01,52.3,22534,0
+FTLS.US,D,20230710,000000,52.41,52.43,52.1533,52.41,127476,0
+FTLS.US,D,20230711,000000,52.35,52.67,52.35,52.66,36851,0
+FTLS.US,D,20230712,000000,52.95,52.95,52.53,52.77,37639,0
+FTLS.US,D,20230713,000000,52.96,53.03,52.63,52.77,41414,0
+FTLS.US,D,20230714,000000,52.93,53.15,52.8126,52.85,33034,0
+FTLS.US,D,20230717,000000,52.95,53.2,52.9401,53.04,48860,0
+FTLS.US,D,20230718,000000,53.1,53.6799,53.1,53.59,55833,0
+FTLS.US,D,20230719,000000,53.63,53.82,53.47,53.54,38390,0
+FTLS.US,D,20230720,000000,53.15,53.87,53.15,53.44,135850,0
+FTLS.US,D,20230721,000000,53.79,53.83,53.5165,53.72,60420,0
+FTLS.US,D,20230724,000000,53.7,53.95,53.5432,53.69,50697,0
+FTLS.US,D,20230725,000000,53.74,53.98,53.6021,53.8641,21519,0
+FTLS.US,D,20230726,000000,53.88,53.9494,53.58,53.66,24259,0
+FTLS.US,D,20230727,000000,54.04,54.1826,53.7432,53.76,48165,0
+FTLS.US,D,20230728,000000,54.08,54.24,53.92,54.0466,33444,0
+FTLS.US,D,20230731,000000,54.08,54.08,53.82,54.07,83406,0
+FTLS.US,D,20230801,000000,53.97,54.1,53.5,53.88,75587,0
+FTLS.US,D,20230802,000000,53.78,54.09,53.67,53.7,98252,0
+FTLS.US,D,20230803,000000,53.72,54.0422,53.61,53.75,50919,0
+FTLS.US,D,20230804,000000,54,54.23,53.7101,53.88,51692,0
+FTLS.US,D,20230807,000000,53.95,54.35,53.8051,54.35,30901,0
+FTLS.US,D,20230808,000000,53.71,54.04,53.706,54,39966,0
+FTLS.US,D,20230809,000000,53.88,54.03,53.61,53.61,27273,0
+FTLS.US,D,20230810,000000,53.99,54.22,53.44,53.81,70688,0
+FTLS.US,D,20230811,000000,53.43,53.75,53.43,53.71,51001,0
+FTLS.US,D,20230814,000000,53.5,53.82,53.5,53.8,18847,0
+FTLS.US,D,20230815,000000,53.53,53.58,53.27,53.27,18907,0
+FTLS.US,D,20230816,000000,53.36,53.66,53.1201,53.34,24147,0
+FTLS.US,D,20230817,000000,53.65,53.65,52.91,53.01,42868,0
+FTLS.US,D,20230818,000000,52.58,53.2,52.58,53.16,52295,0
+FTLS.US,D,20230821,000000,53.86,53.86,52.83,53.21,88902,0
+FTLS.US,D,20230822,000000,53.26,53.285,52.9138,53.11,62169,0
+FTLS.US,D,20230823,000000,53.13,53.32,53.05,53.32,67362,0
+FTLS.US,D,20230824,000000,53.29,53.29,52.97,53.13,17313,0
+FTLS.US,D,20230825,000000,53.17,53.17,52.7,52.8,46656,0
+FTLS.US,D,20230828,000000,53.08,53.22,52.8143,52.88,16407,0
+FTLS.US,D,20230829,000000,52.97,53.68,52.65,53.68,36169,0
+FTLS.US,D,20230830,000000,53.578,53.9136,53.568,53.6,22305,0
+FTLS.US,D,20230831,000000,53.8,53.98,53.54,53.61,64801,0
+FTLS.US,D,20230901,000000,53.97,54.217,53.615,53.845,43810,0
+FTLS.US,D,20230905,000000,54.06,54.06,53.61,53.69,95893,0
+FTLS.US,D,20230906,000000,53.75,53.9899,53.3937,53.83,61999,0
+FTLS.US,D,20230907,000000,53.17,53.885,53.09,53.67,141542,0
+FTLS.US,D,20230908,000000,53.8,54.19,53.43,54.02,95679,0
+FTLS.US,D,20230911,000000,54.39,54.56,54.06,54.55,55073,0
+FTLS.US,D,20230912,000000,54.355,54.46,54.0301,54.26,37895,0
+FTLS.US,D,20230913,000000,54.49,54.49,53.9804,54.24,25050,0
+FTLS.US,D,20230914,000000,54.43,54.44,54.14,54.38,72137,0
+FTLS.US,D,20230915,000000,54.08,54.08,53.48,53.48,28663,0
+FTLS.US,D,20230918,000000,53.5,54.11,53.5,53.77,27015,0
+FTLS.US,D,20230919,000000,53.94,54.07,53.6,53.98,178652,0
+FTLS.US,D,20230920,000000,54.28,54.28,53.5,53.5,35615,0
+FTLS.US,D,20230921,000000,53.42,53.42,53,53.05,29896,0
+FTLS.US,D,20230922,000000,52.99,53.29,52.8,52.8,132548,0
+FTLS.US,D,20230925,000000,52.79,53.2599,52.79,53.06,32973,0
+FTLS.US,D,20230926,000000,52.94,53.1654,52.69,52.95,75816,0
+FTLS.US,D,20230927,000000,53.17,53.245,52.8579,52.98,47770,0
+FTLS.US,D,20230928,000000,53.17,53.57,52.9101,53.22,55727,0
+FTLS.US,D,20230929,000000,53.61,53.62,52.97,53.15,96390,0
+FTLS.US,D,20231002,000000,53.02,53.39,52.861,53.05,208668,0
+FTLS.US,D,20231003,000000,53.07,53.1499,52.4901,52.76,49754,0
+FTLS.US,D,20231004,000000,52.79,53.0204,52.5477,52.85,52924,0
+FTLS.US,D,20231005,000000,52.95,53.14,52.76,52.93,40316,0
+FTLS.US,D,20231006,000000,52.63,53.53,52.63,53.48,28963,0
+FTLS.US,D,20231009,000000,53.22,53.5732,53.0942,53.38,28953,0
+FTLS.US,D,20231010,000000,53.59,53.9236,53.45,53.75,79040,0
+FTLS.US,D,20231011,000000,53.67,53.82,53.4532,53.7,114597,0
+FTLS.US,D,20231012,000000,53.99,53.99,53.235,53.32,52402,0
+FTLS.US,D,20231013,000000,53.59,53.7099,53.16,53.17,130951,0
+FTLS.US,D,20231016,000000,53.28,53.82,53.28,53.79,30873,0
+FTLS.US,D,20231017,000000,53.36,53.8456,53.36,53.54,38401,0
+FTLS.US,D,20231018,000000,53.39,53.53,53.09,53.09,122600,0
+FTLS.US,D,20231019,000000,53.15,53.47,52.8101,52.87,30018,0
+FTLS.US,D,20231020,000000,52.82,52.97,52.52,52.52,42431,0
+FTLS.US,D,20231023,000000,52.23,53.0565,52.23,52.72,34377,0
+FTLS.US,D,20231024,000000,53.26,53.405,53.022,53.265,32455,0
+FTLS.US,D,20231025,000000,52.9678,53.08,52.62,52.63,34562,0
+FTLS.US,D,20231026,000000,52.82,52.82,52.32,52.4554,35743,0
+FTLS.US,D,20231027,000000,52.46,52.5,52.15,52.19,61951,0
+FTLS.US,D,20231030,000000,52.52,52.7047,52.3681,52.66,57267,0
+FTLS.US,D,20231031,000000,52.55,52.97,52.515,52.96,42130,0
+FTLS.US,D,20231101,000000,53.27,53.6399,53.0721,53.6,66606,0
+FTLS.US,D,20231102,000000,53.95,54.08,53.87,53.96,88213,0
+FTLS.US,D,20231103,000000,54.45,54.45,53.89,53.93,123295,0
+FTLS.US,D,20231106,000000,54.21,54.2194,53.84,53.99,45990,0
+FTLS.US,D,20231107,000000,54.25,54.4399,54.0901,54.14,127689,0
+FTLS.US,D,20231108,000000,54.37,54.3999,54.11,54.25,49666,0
+FTLS.US,D,20231109,000000,54.4,54.4811,53.9601,54.17,83061,0
+FTLS.US,D,20231110,000000,54.37,54.69,54.3208,54.57,44774,0
+FTLS.US,D,20231113,000000,54.48,54.86,54.48,54.61,159749,0
+FTLS.US,D,20231114,000000,55.45,55.45,55.02,55.22,139476,0
+FTLS.US,D,20231115,000000,55.43,55.43,54.94,55.01,129912,0
+FTLS.US,D,20231116,000000,55.14,55.15,54.7774,54.97,34794,0
+FTLS.US,D,20231117,000000,54.94,55.04,54.8,54.9,68750,0
+FTLS.US,D,20231120,000000,54.89,55.27,54.89,55.11,50532,0
+FTLS.US,D,20231121,000000,54.83,55.1581,54.83,54.9,42304,0
+FTLS.US,D,20231122,000000,55.2,55.38,55.105,55.33,89667,0
+FTLS.US,D,20231124,000000,55.2,55.3199,55.05,55.06,14707,0
+FTLS.US,D,20231127,000000,55.1,55.43,55,55.14,432250,0
+FTLS.US,D,20231128,000000,55.38,55.44,55.12,55.32,35793,0
+FTLS.US,D,20231129,000000,55.52,55.52,55.0157,55.17,188190,0
+FTLS.US,D,20231130,000000,55.2,55.32,54.92,55.32,83856,0
+FTLS.US,D,20231201,000000,55.1268,55.468,55.0756,55.39,66986,0
+FTLS.US,D,20231204,000000,55.04,55.34,55.0201,55.34,75219,0
+FTLS.US,D,20231205,000000,55.19,55.7,55.19,55.66,53784,0
+FTLS.US,D,20231206,000000,55.68,55.7999,55.41,55.5,56125,0
+FTLS.US,D,20231207,000000,55.48,55.7194,55.48,55.7,67438,0
+FTLS.US,D,20231208,000000,55.4,55.98,55.4,55.98,69788,0
+FTLS.US,D,20231211,000000,55.78,56.03,55.7012,56.03,78816,0
+FTLS.US,D,20231212,000000,55.98,56.41,55.8434,56.41,231543,0
+FTLS.US,D,20231213,000000,56.08,56.615,56.08,56.58,59964,0
+FTLS.US,D,20231214,000000,56.68,56.75,56.3166,56.62,154241,0
+FTLS.US,D,20231215,000000,56.51,56.6999,56.3886,56.5,62699,0
+FTLS.US,D,20231218,000000,56.7,56.9195,56.6541,56.89,107804,0
+FTLS.US,D,20231219,000000,56.97,57.065,56.7889,57.01,84726,0
+FTLS.US,D,20231220,000000,56.96,57.2,56.56,56.69,122558,0
+FTLS.US,D,20231221,000000,57.03,57.0759,56.41,56.79,423406,0
+FTLS.US,D,20231222,000000,56.63,56.79,56.49,56.65,57214,0
+FTLS.US,D,20231226,000000,56.76,56.85,56.5591,56.73,96109,0
+FTLS.US,D,20231227,000000,56.55,56.81,56.4647,56.67,40276,0
+FTLS.US,D,20231228,000000,56.65,56.78,56.505,56.78,371887,0
+FTLS.US,D,20231229,000000,56.76,56.79,56.26,56.26,71665,0
+FTLS.US,D,20240102,000000,56.02,56.22,55.8201,56.12,124863,0
+FTLS.US,D,20240103,000000,56.08,56.36,56.03,56.26,157611,0
+FTLS.US,D,20240104,000000,56.26,56.4798,55.9401,56.11,96172,0
+FTLS.US,D,20240105,000000,56.24,56.59,55.99,56.59,132164,0
+FTLS.US,D,20240108,000000,56.39,56.86,56.265,56.86,160593,0
+FTLS.US,D,20240109,000000,56.49,56.96,56.39,56.93,75381,0
+FTLS.US,D,20240110,000000,56.9,57.38,56.9,57.28,119746,0
+FTLS.US,D,20240111,000000,57.38,57.75,56.9301,57.75,120506,0
+FTLS.US,D,20240112,000000,57.54,57.93,57.2955,57.93,109118,0
+FTLS.US,D,20240116,000000,57.34,57.61,57.18,57.41,85648,0
+FTLS.US,D,20240117,000000,57.25,57.49,57.0926,57.45,120184,0
+FTLS.US,D,20240118,000000,57.51,57.84,57.3001,57.84,129562,0
+FTLS.US,D,20240119,000000,57.69,58.06,57.63,57.87,97045,0
+FTLS.US,D,20240122,000000,58.07,58.31,58.07,58.15,70264,0
+FTLS.US,D,20240123,000000,58.18,58.34,57.8533,58.3,132926,0
+FTLS.US,D,20240124,000000,58.45,58.52,57.97,57.99,320300,0
+FTLS.US,D,20240125,000000,58.32,58.43,58.0018,58.36,106569,0
+FTLS.US,D,20240126,000000,58.26,58.41,58.01,58.34,43290,0
+FTLS.US,D,20240129,000000,58.3,58.6979,58.1859,58.69,118746,0
+FTLS.US,D,20240130,000000,58.82,58.9901,58.57,58.89,122681,0
+FTLS.US,D,20240131,000000,58.33,58.54,57.78,58.04,150738,0
+FTLS.US,D,20240201,000000,58.05,58.43,57.92,58.36,140739,0
+FTLS.US,D,20240202,000000,58.2,58.7499,58.2,58.7,43358,0
+FTLS.US,D,20240205,000000,58.55,59.07,58.25,59.07,70797,0
+FTLS.US,D,20240206,000000,58.85,58.95,58.42,58.67,93270,0
+FTLS.US,D,20240207,000000,58.73,59.215,58.6353,59,107295,0
+FTLS.US,D,20240208,000000,59.06,59.46,59.06,59.24,60703,0
+FTLS.US,D,20240209,000000,59.4,59.86,59.2514,59.79,95393,0
+FTLS.US,D,20240212,000000,59.65,59.8,59.3911,59.53,181137,0
+FTLS.US,D,20240213,000000,58.93,59.25,58.7701,58.78,99295,0
+FTLS.US,D,20240214,000000,59.35,59.57,58.99,59.57,102569,0
+FTLS.US,D,20240215,000000,59.5,59.7295,59.32,59.72,153802,0
+FTLS.US,D,20240216,000000,59.48,59.605,59.1001,59.12,83735,0
+FTLS.US,D,20240220,000000,59,59.06,58.6301,59.05,107575,0
+FTLS.US,D,20240221,000000,58.79,59.13,58.35,58.35,83642,0
+FTLS.US,D,20240222,000000,59.5,60.05,59.5,60.05,69832,0
+FTLS.US,D,20240223,000000,60.06,60.36,59.936,60.34,82669,0
+FTLS.US,D,20240226,000000,60.26,60.4099,60.1366,60.25,76033,0
+FTLS.US,D,20240227,000000,60.26,60.33,60.11,60.31,123158,0
+FTLS.US,D,20240228,000000,60.03,60.07,59.84,60.07,196626,0
+FTLS.US,D,20240229,000000,60.05,60.38,59.8309,60.29,70368,0
+FTLS.US,D,20240301,000000,60.33,60.7,60.2901,60.7,157175,0
+FTLS.US,D,20240304,000000,60.64,60.85,60.4833,60.7,153284,0
+FTLS.US,D,20240305,000000,60.35,60.516,59.9101,60.31,166838,0
+FTLS.US,D,20240306,000000,60.58,60.729,60.3001,60.52,100617,0
+FTLS.US,D,20240307,000000,60.69,61.19,60.69,61.07,46481,0
+FTLS.US,D,20240308,000000,61,61.32,60.46,60.61,92478,0
+FTLS.US,D,20240311,000000,60.3,60.45,60,60.29,183068,0
+FTLS.US,D,20240312,000000,60.46,61.05,60.28,61.01,211675,0
+FTLS.US,D,20240313,000000,60.84,61.48,60.8058,61.11,160784,0
+FTLS.US,D,20240314,000000,61,61.35,60.45,61.05,342269,0
+FTLS.US,D,20240315,000000,60.66,61.01,60.38,60.38,180610,0
+FTLS.US,D,20240318,000000,60.77,60.95,60.39,60.65,72554,0
+FTLS.US,D,20240319,000000,60.43,60.94,60.43,60.94,74806,0
+FTLS.US,D,20240320,000000,60.94,61.65,60.8621,61.65,89480,0
+FTLS.US,D,20240321,000000,61.65,61.65,61.41,61.52,100475,0
+FTLS.US,D,20240322,000000,61.39,61.4861,61.17,61.18,99722,0
+FTLS.US,D,20240325,000000,61.21,61.83,61.21,61.31,62946,0
+FTLS.US,D,20240326,000000,61.49,61.635,61.38,61.41,124508,0
+FTLS.US,D,20240327,000000,61.49,61.54,61.1601,61.4,508590,0
+FTLS.US,D,20240328,000000,61.47,61.7,61.4218,61.66,213953,0
+FTLS.US,D,20240401,000000,61.64,61.72,61.3955,61.4,128392,0
+FTLS.US,D,20240402,000000,60.98,61.36,60.91,61.19,103305,0
+FTLS.US,D,20240403,000000,61.21,61.57,61.19,61.46,261396,0
+FTLS.US,D,20240404,000000,61.72,61.85,60.66,60.91,154308,0
+FTLS.US,D,20240405,000000,61.037,61.4024,60.983,61.39,115769,0
+FTLS.US,D,20240408,000000,61.37,61.4184,61.157,61.34,71676,0
+FTLS.US,D,20240409,000000,61.36,61.3751,60.875,61.2,70923,0
+FTLS.US,D,20240410,000000,60.93,61.12,60.665,60.72,107389,0
+FTLS.US,D,20240411,000000,61.06,61.29,60.7901,61.2277,119845,0
+FTLS.US,D,20240412,000000,60.83,61.06,60.35,60.64,162516,0
+FTLS.US,D,20240415,000000,60.87,61,59.8577,59.99,72268,0
+FTLS.US,D,20240416,000000,59.93,60.14,59.67,60.04,277811,0
+FTLS.US,D,20240417,000000,60.16,60.2028,59.59,59.66,197388,0
+FTLS.US,D,20240418,000000,59.71,60.12,59.572,59.7,138293,0
+FTLS.US,D,20240419,000000,59.5,59.71,58.92,59.06,138738,0
+FTLS.US,D,20240422,000000,59.36,59.765,59.19,59.7,281912,0
+FTLS.US,D,20240423,000000,59.7,60.28,59.7,60.21,133809,0
+FTLS.US,D,20240424,000000,60.16,60.37,59.66,59.75,84748,0
+FTLS.US,D,20240425,000000,59.18,59.72,59.0301,59.72,68210,0
+FTLS.US,D,20240426,000000,59.91,60.27,59.8866,60.17,60027,0
+FTLS.US,D,20240429,000000,60.16,60.26,59.9347,60.17,108538,0
+FTLS.US,D,20240430,000000,60.02,60.15,59.26,59.26,218339,0
+FTLS.US,D,20240501,000000,59.3,59.95,59.0901,59.37,233985,0
+FTLS.US,D,20240502,000000,59.61,59.72,59.11,59.69,130410,0
+FTLS.US,D,20240503,000000,60.31,60.31,59.915,60.13,170605,0
+FTLS.US,D,20240506,000000,60.26,60.74,60.26,60.74,194222,0
+FTLS.US,D,20240507,000000,60.57,60.7,60.41,60.63,277432,0
+FTLS.US,D,20240508,000000,60.23,60.625,60.23,60.61,94214,0
+FTLS.US,D,20240509,000000,60.63,60.92,60.11,60.92,227428,0
+FTLS.US,D,20240510,000000,60.96,61.11,60.61,60.61,127851,0
+FTLS.US,D,20240513,000000,60.84,61,60.7301,60.74,132460,0
+FTLS.US,D,20240514,000000,60.87,61.11,60.847,61.11,106224,0
+FTLS.US,D,20240515,000000,61.32,61.6,61.12,61.6,69123,0
+FTLS.US,D,20240516,000000,61.45,61.45,61.1101,61.21,73854,0
+FTLS.US,D,20240517,000000,61.13,61.255,61.02,61.23,96199,0
+FTLS.US,D,20240520,000000,61.08,61.25,61.02,61.13,152402,0
+FTLS.US,D,20240521,000000,61.08,61.368,61.08,61.35,141924,0
+FTLS.US,D,20240522,000000,61.12,61.2679,60.8101,60.95,83003,0
+FTLS.US,D,20240523,000000,61.3,61.3,60.6201,60.71,105107,0
+FTLS.US,D,20240524,000000,61.03,61.28,60.8,61.24,73873,0
+FTLS.US,D,20240528,000000,61.27,61.29,60.94,61.25,105787,0
+FTLS.US,D,20240529,000000,61.05,61.31,60.8,61.21,237582,0
+FTLS.US,D,20240530,000000,61.01,61.55,60.71,60.93,252361,0
+FTLS.US,D,20240531,000000,60.9,61.35,60.62,61.35,67743,0
+FTLS.US,D,20240603,000000,61.45,61.72,61.04,61.33,118440,0
+FTLS.US,D,20240604,000000,61.19,61.4,60.9932,61.38,122251,0
+FTLS.US,D,20240605,000000,61.43,61.65,61.14,61.6,104386,0
+FTLS.US,D,20240606,000000,61.64,61.82,61.4733,61.7,105474,0
+FTLS.US,D,20240607,000000,61.6,61.85,61.4846,61.76,71565,0
+FTLS.US,D,20240610,000000,61.71,61.88,61.5801,61.67,74753,0
+FTLS.US,D,20240611,000000,61.67,61.9,61.45,61.9,97318,0
+FTLS.US,D,20240612,000000,62.27,62.27,61.9033,62.2,88423,0
+FTLS.US,D,20240613,000000,62.19,62.45,61.95,62.45,57705,0
+FTLS.US,D,20240614,000000,62.15,62.51,62.1301,62.5,94039,0
+FTLS.US,D,20240617,000000,62.48,63.03,62.2961,62.95,132018,0
+FTLS.US,D,20240618,000000,62.87,62.9965,62.7101,62.97,56738,0
+FTLS.US,D,20240620,000000,62.95,63.21,62.7217,62.87,76398,0
+FTLS.US,D,20240621,000000,63.18,63.18,62.67,62.96,86202,0
+FTLS.US,D,20240624,000000,62.74,63.1,62.6001,62.97,195302,0
+FTLS.US,D,20240625,000000,62.97,63.19,62.92,63.19,441002,0
+FTLS.US,D,20240626,000000,62.93,63.1,62.7721,63.1,67311,0
+FTLS.US,D,20240627,000000,62.82,63.09,62.5515,62.73,115008,0
+FTLS.US,D,20240628,000000,62.76,63.08,62.41,62.59,166969,0
+FTLS.US,D,20240701,000000,62.56,63.305,62.5101,62.96,149500,0
+FTLS.US,D,20240702,000000,62.69,62.94,62.65,62.75,134632,0
+FTLS.US,D,20240703,000000,62.87,63.18,62.695,63.15,172400,0
+FTLS.US,D,20240705,000000,63.03,63.26,62.8401,63.19,81174,0
+FTLS.US,D,20240708,000000,63.15,63.23,63,63.23,197156,0
+FTLS.US,D,20240709,000000,63.18,63.45,63.1,63.33,483640,0
+FTLS.US,D,20240710,000000,63.3,63.55,63.21,63.55,222031,0
+FTLS.US,D,20240711,000000,63.46,63.47,62.71,62.95,194606,0
+FTLS.US,D,20240712,000000,62.97,63.11,62.7257,62.94,156559,0
+FTLS.US,D,20240715,000000,63,63.2589,62.9297,63.07,151344,0
+FTLS.US,D,20240716,000000,63.15,63.24,62.9965,63.08,207109,0
+FTLS.US,D,20240717,000000,62.71,63.025,62.5101,62.52,119718,0
+FTLS.US,D,20240718,000000,62.75,62.89,62.21,62.44,161775,0
+FTLS.US,D,20240719,000000,62.42,62.635,62.29,62.29,51322,0
+FTLS.US,D,20240722,000000,62.56,62.98,62.47,62.81,97626,0
+FTLS.US,D,20240723,000000,62.8,62.9565,62.63,62.81,107043,0
+FTLS.US,D,20240724,000000,62.36,62.67,61.86,62.18,125956,0
+FTLS.US,D,20240725,000000,62.26,62.4,61.79,61.8411,136934,0
+FTLS.US,D,20240726,000000,62.22,62.5299,61.91,62.37,183455,0
+FTLS.US,D,20240729,000000,62.38,62.6277,62.1797,62.22,113447,0
+FTLS.US,D,20240730,000000,62.43,62.865,62.25,62.41,119647,0
+FTLS.US,D,20240731,000000,62.92,62.9887,62.66,62.92,171961,0
+FTLS.US,D,20240801,000000,63.04,63.16,62.01,62.59,184953,0
+FTLS.US,D,20240802,000000,61.93,62.05,61.3535,61.55,687068,0
+FTLS.US,D,20240805,000000,60,60.8076,59.52,60.73,181080,0
+FTLS.US,D,20240806,000000,60.89,61.42,60.4439,61.07,115344,0
+FTLS.US,D,20240807,000000,61.6,61.6246,60.73,61.03,153273,0
+FTLS.US,D,20240808,000000,61.29,61.71,61.0049,61.42,105475,0
+FTLS.US,D,20240809,000000,61.53,61.8945,61.48,61.7519,77731,0
+FTLS.US,D,20240812,000000,61.8,62.24,61.642,62.04,59683,0
+FTLS.US,D,20240813,000000,62.34,62.39,61.9238,62.39,85827,0
+FTLS.US,D,20240814,000000,62.32,62.54,62.1401,62.54,85532,0
+FTLS.US,D,20240815,000000,62.97,63.03,62.6601,63,179053,0
+FTLS.US,D,20240816,000000,62.7,63.11,62.7,63.08,69346,0
+FTLS.US,D,20240819,000000,62.99,63.46,62.99,63.46,99368,0
+FTLS.US,D,20240820,000000,63.3,63.54,63.0895,63.14,179558,0
+FTLS.US,D,20240821,000000,63.54,63.56,63.2,63.55,187713,0
+FTLS.US,D,20240822,000000,63.5,63.75,63.11,63.45,138923,0
+FTLS.US,D,20240823,000000,63.49,63.6755,63.2801,63.55,143381,0
+FTLS.US,D,20240826,000000,63.56,63.87,63.05,63.05,104455,0
+FTLS.US,D,20240827,000000,63,63.8,63,63.8,100762,0
+FTLS.US,D,20240828,000000,63.54,63.73,63.225,63.51,183220,0
+FTLS.US,D,20240829,000000,63.68,63.68,63.01,63.39,130524,0
+FTLS.US,D,20240830,000000,63.46,63.7,63.1,63.7,66678,0
+FTLS.US,D,20240903,000000,63.11,63.3746,62.5,62.5,333970,0
+FTLS.US,D,20240904,000000,62.56,62.8,62.421,62.65,68731,0
+FTLS.US,D,20240905,000000,62.68,63.12,62.18,62.42,82599,0
+FTLS.US,D,20240906,000000,62.41,62.4333,61.54,61.76,83552,0
+FTLS.US,D,20240909,000000,61.95,62.0784,61.6878,61.91,81879,0
+FTLS.US,D,20240910,000000,61.84,61.89,61.38,61.75,124301,0
+FTLS.US,D,20240911,000000,61.83,62.22,61.15,62.22,101382,0
+FTLS.US,D,20240912,000000,62.23,62.4099,61.97,62.1,71260,0
+FTLS.US,D,20240913,000000,62.46,62.73,62.46,62.59,119401,0
+FTLS.US,D,20240916,000000,62.6,62.752,62.42,62.7366,62243,0
+FTLS.US,D,20240917,000000,62.96,63.06,62.7043,62.98,109780,0
+FTLS.US,D,20240918,000000,63.1,63.305,62.79,62.95,126283,0
+FTLS.US,D,20240919,000000,63.78,63.78,63.2633,63.565,101978,0
+FTLS.US,D,20240920,000000,63.21,63.4899,63.01,63.01,51250,0
+FTLS.US,D,20240923,000000,63.25,63.44,63.06,63.44,167784,0
+FTLS.US,D,20240924,000000,63.5,63.5,63.18,63.32,229698,0
+FTLS.US,D,20240925,000000,63.24,63.455,63,63,104211,0
+FTLS.US,D,20240926,000000,63.25,63.3599,62.98,63.21,82680,0
+FTLS.US,D,20240927,000000,63.35,63.35,62.8998,63.09,123501,0
+FTLS.US,D,20240930,000000,63.19,63.47,62.87,63.47,98582,0
+FTLS.US,D,20241001,000000,63.22,63.27,62.7044,63.06,351975,0
+FTLS.US,D,20241002,000000,63.18,63.28,62.91,63.28,143135,0
+FTLS.US,D,20241003,000000,63.23,63.39,63.05,63.39,66916,0
+FTLS.US,D,20241004,000000,63.72,63.72,63.1439,63.65,178891,0
+FTLS.US,D,20241007,000000,63.34,63.6325,63.2228,63.45,97952,0
+FTLS.US,D,20241008,000000,63.48,63.5599,63.08,63.21,151876,0
+FTLS.US,D,20241009,000000,63.34,63.88,63.34,63.88,122587,0
+FTLS.US,D,20241010,000000,64.09,64.09,63.512,63.64,44417,0
+FTLS.US,D,20241011,000000,63.81,64.28,63.81,64.28,115415,0
+FTLS.US,D,20241014,000000,64.1,64.56,64.0784,64.55,112975,0
+FTLS.US,D,20241015,000000,64.53,64.74,64.39,64.41,120283,0
+FTLS.US,D,20241016,000000,64.56,64.73,64.47,64.66,142215,0
+FTLS.US,D,20241017,000000,64.87,65.005,64.666,64.82,92770,0
+FTLS.US,D,20241018,000000,64.94,65.0018,64.76,64.91,101967,0
+FTLS.US,D,20241021,000000,64.83,64.9595,64.5218,64.66,89249,0
+FTLS.US,D,20241022,000000,64.51,64.893451,64.15,64.83,106676,0
+FTLS.US,D,20241023,000000,64.76,64.76,64.14,64.25,132659,0
+FTLS.US,D,20241024,000000,64.44,64.4999,64.23,64.39,308995,0
+FTLS.US,D,20241025,000000,64.48,64.62,64.0201,64.15,106862,0
+FTLS.US,D,20241028,000000,64.3,64.72,64.3,64.52,111230,0
+FTLS.US,D,20241029,000000,64.18,64.51,64.0794,64.17,87167,0
+FTLS.US,D,20241030,000000,64.22,64.495,64.1001,64.21,129230,0
+FTLS.US,D,20241031,000000,64.01,64.18,63.5,63.82,106106,0
+FTLS.US,D,20241101,000000,63.79,64.1395,63.61,63.61,165707,0
+FTLS.US,D,20241104,000000,63.75,64.05,63.65,63.75,63391,0
+FTLS.US,D,20241105,000000,63.72,64.2899,63.72,64.28,165133,0
+FTLS.US,D,20241106,000000,65.1,65.365,64.3301,65.35,122362,0
+FTLS.US,D,20241107,000000,65.49,65.5699,65.26,65.42,194278,0
+FTLS.US,D,20241108,000000,65.46,65.75,65.25,65.64,141495,0
+FTLS.US,D,20241111,000000,65.62,65.75,65.35,65.56,92115,0
+FTLS.US,D,20241112,000000,65.6868,65.76,65.3356,65.5,251722,0
+FTLS.US,D,20241113,000000,65.4623,66.12,65.4598,65.61,115204,0
+FTLS.US,D,20241114,000000,65.6364,65.74,65.3535,65.48,152210,0
+FTLS.US,D,20241115,000000,65.6774,65.995,64.95,65.1,104305,0
+FTLS.US,D,20241118,000000,65.05,65.46,64.9986,65.37,120713,0
+FTLS.US,D,20241119,000000,65.25,65.56,65.06,65.45,90159,0
+FTLS.US,D,20241120,000000,65.7,65.7,64.9919,65.37,119988,0
+FTLS.US,D,20241121,000000,65.3954,65.75,65.1201,65.59,119815,0
+FTLS.US,D,20241122,000000,65.74,65.88,65.555,65.63,63341,0
+FTLS.US,D,20241125,000000,66.062,66.12,65.45,65.61,66775,0
+FTLS.US,D,20241126,000000,65.8481,66.17,65.82,66.17,213562,0
+FTLS.US,D,20241127,000000,65.97,66.14,65.66,65.99,92414,0
+FTLS.US,D,20241129,000000,66.18,66.345,66,66.26,28309,0
+FTLS.US,D,20241202,000000,66.39,66.55,66.1501,66.5,114034,0
+FTLS.US,D,20241203,000000,66.455,66.7,66.41,66.64,78744,0
+FTLS.US,D,20241204,000000,66.59,67.08,66.59,67.08,105531,0
+FTLS.US,D,20241205,000000,66.83,67.27,66.81,66.92,110578,0
+FTLS.US,D,20241206,000000,67.1083,67.4499,66.99,67.2,77197,0
+FTLS.US,D,20241209,000000,66.75,67.105,66.47,66.82,297421,0
+FTLS.US,D,20241210,000000,66.98,67.13,66.7,66.77,111036,0
+FTLS.US,D,20241211,000000,66.8382,67.38,66.8382,67.29,99960,0
+FTLS.US,D,20241212,000000,67.155,67.32,66.9501,67.12,104410,0
+FTLS.US,D,20241213,000000,67.005,67.1075,66.65,66.9,135580,0
+FTLS.US,D,20241216,000000,67.04,67.39,66.9,67.27,137113,0
+FTLS.US,D,20241217,000000,67.11,67.69,66.8201,67.69,180977,0
+FTLS.US,D,20241218,000000,67.07,67.25,65.56,65.66,135646,0
+FTLS.US,D,20241219,000000,66.2836,66.2836,65.09,65.87,194574,0
+FTLS.US,D,20241220,000000,65.6509,66.63,65.46,66.16,209690,0
+FTLS.US,D,20241223,000000,66.48,66.6599,66.0013,66.58,199656,0
+FTLS.US,D,20241224,000000,66.8,67.21,66.58,66.92,106184,0
+FTLS.US,D,20241226,000000,67.04,67.22,66.76,66.94,174472,0
+FTLS.US,D,20241227,000000,66.705,66.81,66.13,66.58,203954,0
+FTLS.US,D,20241230,000000,66.0455,66.4886,65.85,66.06,239080,0
+FTLS.US,D,20241231,000000,66.395,66.685,65.79,65.81,172874,0
+FTLS.US,D,20250102,000000,66.27,66.5199,65.6337,65.81,152117,0
+FTLS.US,D,20250103,000000,66.4,66.73,66.2,66.64,128035,0
+FTLS.US,D,20250106,000000,67.05,67.4725,66.9518,67.01,266199,0
+FTLS.US,D,20250107,000000,67.5,67.915,66.48,66.65,268078,0
+FTLS.US,D,20250108,000000,66.61,66.9,66.33,66.735,184335,0
+FTLS.US,D,20250110,000000,66.22,66.391,65.82,65.92,177148,0
+FTLS.US,D,20250113,000000,65.7,66.17,65.5001,66.12,235500,0
+FTLS.US,D,20250114,000000,66.145,66.43,65.84,66.15,121952,0
+FTLS.US,D,20250115,000000,66.8088,67.2784,66.655,67,141715,0
+FTLS.US,D,20250116,000000,67.1372,67.2976,66.75,66.94,195881,0
+FTLS.US,D,20250117,000000,67.63,67.63,67.0816,67.2,119183,0
+FTLS.US,D,20250121,000000,67.385,67.68,67.2963,67.61,121753,0
+FTLS.US,D,20250122,000000,67.738,68.12,67.738,68.02,207146,0
+FTLS.US,D,20250123,000000,68.0299,68.17,67.8,68.17,134840,0
+FTLS.US,D,20250124,000000,68.41,68.64,67.86,68.07,171178,0
+FTLS.US,D,20250127,000000,66.98,67.31,66.7634,67,121377,0
+FTLS.US,D,20250128,000000,67.67,67.73,66.95,67.61,408165,0
+FTLS.US,D,20250129,000000,67.415,67.68,67.18,67.3,181679,0
+FTLS.US,D,20250130,000000,68.17,68.17,67.34,67.59,174458,0
+FTLS.US,D,20250131,000000,67.74,68.21,67.41,67.59,183050,0
+FTLS.US,D,20250203,000000,66.86,67.5799,66.6887,67.41,361790,0
+FTLS.US,D,20250204,000000,67.39,67.77,67.288,67.49,369629,0
+FTLS.US,D,20250205,000000,67.5101,67.89,67.41,67.66,197392,0
+FTLS.US,D,20250206,000000,67.825,67.96,67.61,67.9,139408,0
+FTLS.US,D,20250207,000000,68,69.94,67,67.51,121295,0
+FTLS.US,D,20250210,000000,67.7,67.88,67.44,67.53,114937,0
+FTLS.US,D,20250211,000000,67.607,67.73,67.43,67.67,116070,0
+FTLS.US,D,20250212,000000,67.4,67.589,67.11,67.43,197263,0
+FTLS.US,D,20250213,000000,67.6164,67.9695,67.5,67.76,302987,0
+FTLS.US,D,20250214,000000,67.55,67.95,67.55,67.75,219810,0
+FTLS.US,D,20250218,000000,67.9758,68.1099,67.645,67.87,140256,0
+FTLS.US,D,20250219,000000,67.6714,68.0788,67.56,67.99,270013,0
+FTLS.US,D,20250220,000000,67.7901,67.8,67.18,67.67,227584,0
+FTLS.US,D,20250221,000000,67.75,67.765,66.6101,66.6254,123921,0
+FTLS.US,D,20250224,000000,66.7401,67.01,66.32,66.32,151774,0
+FTLS.US,D,20250225,000000,66.4936,66.68,65.885,66.36,129075,0
+FTLS.US,D,20250226,000000,66.4399,66.75,66.13,66.32,190730,0
+FTLS.US,D,20250227,000000,66.618,66.75,65.4617,65.49,128503,0
+FTLS.US,D,20250228,000000,65.3,66.46,65.3,66.43,111458,0
+FTLS.US,D,20250303,000000,66.4479,66.46,65.13,65.25,247288,0
+FTLS.US,D,20250304,000000,65.23,65.42,64.6224,64.84,279000,0
+FTLS.US,D,20250305,000000,65.16,65.67,64.5205,65.31,196676,0
+FTLS.US,D,20250306,000000,64.5001,65.05,64.24,64.59,253791,0
+FTLS.US,D,20250307,000000,64.78,65.13,64.25,64.98,235908,0
+FTLS.US,D,20250310,000000,64.405,64.7299,63.8853,64.1,180851,0
+FTLS.US,D,20250311,000000,63.85,64.3628,63.5097,63.91,237673,0
+FTLS.US,D,20250312,000000,64.0177,64.135,63.5436,63.93,190856,0
+FTLS.US,D,20250313,000000,63.54,64.0067,63.2545,63.42,145230,0
+FTLS.US,D,20250314,000000,63.73,64.14,63.57,64.14,166761,0
+FTLS.US,D,20250317,000000,64.1537,64.5346,63.97,64.41,373281,0
+FTLS.US,D,20250318,000000,64.39,64.39,63.82,64.06,91405,0
+FTLS.US,D,20250319,000000,64,64.55,63.8675,64.15,265695,0
+FTLS.US,D,20250320,000000,64.105,64.54,64.03,64.27,83398,0
+FTLS.US,D,20250321,000000,63.8541,64.19,63.796,64.19,74524,0
+FTLS.US,D,20250324,000000,64.4388,64.87,64.4388,64.63,76887,0
+FTLS.US,D,20250325,000000,64.86,64.87,64.53,64.6,130193,0
+FTLS.US,D,20250326,000000,64.34,64.9499,64.23,64.29,158010,0
+FTLS.US,D,20250327,000000,63.9755,64.48,63.92,64.09,120459,0
+FTLS.US,D,20250328,000000,64.2,64.2,63.47,63.47,141795,0
+FTLS.US,D,20250331,000000,63.2781,64.12,63.21,64.08,226536,0
+FTLS.US,D,20250401,000000,63.9282,64.1586,63.5309,64.01,140647,0
+FTLS.US,D,20250402,000000,63.99,64.28,63.63,64.01,147654,0
+FTLS.US,D,20250403,000000,63.4044,63.4843,62.92,62.92,115276,0
+FTLS.US,D,20250404,000000,62,62.33,60.7,60.93,150394,0
+FTLS.US,D,20250407,000000,58.8962,62.25,58.8962,60.6,297035,0
+FTLS.US,D,20250408,000000,61.4642,61.95,59.88,60.06,262644,0
+FTLS.US,D,20250409,000000,59.76,62.95,59.68,62.7,234718,0
+FTLS.US,D,20250410,000000,61.9875,62.1215,60.74,61.81,219931,0
+FTLS.US,D,20250411,000000,62,62.5603,61.56,62.16,87876,0
+FTLS.US,D,20250414,000000,62.884,62.95,62.3223,62.5,143489,0
+FTLS.US,D,20250415,000000,63.1095,63.1095,62.59,62.78,118590,0
+FTLS.US,D,20250416,000000,62.2896,62.53,61.5243,61.74,101814,0
+FTLS.US,D,20250417,000000,61.9785,62.21,61.7679,61.98,99413,0
+FTLS.US,D,20250421,000000,61.65,61.73,60.8,61.16,128320,0
+FTLS.US,D,20250422,000000,61.68,62.29,61.53,62.12,267603,0
+FTLS.US,D,20250423,000000,62.82,62.85,62.1301,62.43,139015,0
+FTLS.US,D,20250424,000000,62.49,63.02,62.42,62.98,124538,0
+FTLS.US,D,20250425,000000,63.06,63.28,62.7018,63.1,72327,0
+FTLS.US,D,20250428,000000,63.25,63.35,62.8111,63.31,157069,0
+FTLS.US,D,20250429,000000,63.07,63.5199,62.86,63.23,95404,0
+FTLS.US,D,20250430,000000,62.6424,63.73,62.6424,63.53,138827,0
+FTLS.US,D,20250501,000000,63.7001,64.0137,63.55,63.75,102310,0
+FTLS.US,D,20250502,000000,64,64.39,63.87,64.26,113267,0
+FTLS.US,D,20250505,000000,63.87,64.69,63.84,64.2,110928,0
+FTLS.US,D,20250506,000000,63.9299,64.1,63.6801,63.73,93594,0
+FTLS.US,D,20250507,000000,63.87,64.06,63.6673,64.05,74481,0
+FTLS.US,D,20250508,000000,64.005,64.295,63.69,63.98,112796,0
+FTLS.US,D,20250509,000000,63.96,64.12,63.74,63.75,133710,0
+FTLS.US,D,20250512,000000,64.46,64.9,64.2601,64.76,207319,0
+FTLS.US,D,20250513,000000,64.7561,65.04,64.55,64.78,85026,0
+FTLS.US,D,20250514,000000,64.8995,65,64.64,64.7,108428,0
+FTLS.US,D,20250515,000000,64.7226,65.39,64.7207,65.08,138236,0
+FTLS.US,D,20250516,000000,65.26,65.5125,65.0712,65.36,106324,0
+FTLS.US,D,20250519,000000,65.12,65.75,64.92,65.61,164200,0
+FTLS.US,D,20250520,000000,65.59,65.6299,65.28,65.58,105052,0
+FTLS.US,D,20250521,000000,65.423128,65.6995,64.9791,65.18,114544,0
+FTLS.US,D,20250522,000000,65.0201,65.23,64.84,65.01,153277,0
+FTLS.US,D,20250523,000000,64.6699,65.06,64.47,64.97,68562,0
+FTLS.US,D,20250527,000000,65.04,65.63,64.875,65.41,114819,0
+FTLS.US,D,20250528,000000,65.4299,65.48,65.01,65.17,102506,0
+FTLS.US,D,20250529,000000,65.67,65.67,65.11,65.4,78641,0
+FTLS.US,D,20250530,000000,65.3025,65.55,65.0612,65.53,79417,0
+FTLS.US,D,20250602,000000,65.4099,65.89,65.25,65.65,108510,0
+FTLS.US,D,20250603,000000,65.79,66.0583,65.67,66.02,142944,0
+FTLS.US,D,20250604,000000,66.07,66.17,65.9,66.04,75202,0
+FTLS.US,D,20250605,000000,66.0127,66.24,65.73,65.93,68557,0
+FTLS.US,D,20250606,000000,65.91,66.17,65.7701,65.95,97248,0
+FTLS.US,D,20250609,000000,65.92,66.1,65.64,65.77,108330,0
+FTLS.US,D,20250610,000000,65.58,65.7399,65.4772,65.57,66211,0
+FTLS.US,D,20250611,000000,65.674,65.79,64.91,65.34,98105,0
+FTLS.US,D,20250612,000000,65.2315,65.79,65.22,65.57,187305,0
+FTLS.US,D,20250613,000000,65.19,65.47,64.901,65.06,117641,0
+FTLS.US,D,20250616,000000,65.435,65.66,65.27,65.33,69032,0
+FTLS.US,D,20250617,000000,65.31,65.47,65.0101,65.18,127339,0
+FTLS.US,D,20250618,000000,65.16,65.39,64.92,65.01,93424,0
+FTLS.US,D,20250620,000000,65.105,65.2501,64.6301,64.87,123061,0
+FTLS.US,D,20250623,000000,64.7752,65.1999,64.687,65.19,98121,0
+FTLS.US,D,20250624,000000,65.365,65.7,65.27,65.66,80098,0
+FTLS.US,D,20250625,000000,65.4019,65.65,65.31,65.48,89362,0
+FTLS.US,D,20250626,000000,65.35,65.63,65.1711,65.39,150557,0
+FTLS.US,D,20250627,000000,65.72,66.14,65.6918,66.03,111942,0
+FTLS.US,D,20250630,000000,66.076,66.35,65.805,66.28,97882,0
+FTLS.US,D,20250701,000000,66.3161,66.74,66.02,66.24,408052,0
+FTLS.US,D,20250702,000000,66.03,66.1792,65.87,65.94,128924,0
+FTLS.US,D,20250703,000000,66.116,66.4799,66.116,66.3,67839,0
+FTLS.US,D,20250707,000000,66.49,66.57,65.68,66.33,489982,0
+FTLS.US,D,20250708,000000,66.19,66.35,65.7801,65.97,145118,0
+FTLS.US,D,20250709,000000,65.93,66.1899,65.81,65.91,100761,0
+FTLS.US,D,20250710,000000,65.85,66.0899,65.83,66.08,113454,0
+FTLS.US,D,20250711,000000,65.8101,65.9387,65.6327,65.81,116775,0
+FTLS.US,D,20250714,000000,65.9,65.98,65.7,65.86,113952,0
+FTLS.US,D,20250715,000000,66.19,66.2499,65.71,65.79,141048,0
+FTLS.US,D,20250716,000000,65.85,66.02,65.56,65.78,820991,0
+FTLS.US,D,20250717,000000,65.88,66.19,65.8001,66.11,91558,0
+FTLS.US,D,20250718,000000,66.164,66.3,65.9901,66.15,161053,0
+FTLS.US,D,20250721,000000,66.13,66.41,66.11,66.26,275035,0
+FTLS.US,D,20250722,000000,66.4,66.49,66.1701,66.49,237973,0
+FTLS.US,D,20250723,000000,66.2816,66.63,66.26,66.4,216307,0
+FTLS.US,D,20250724,000000,66.66,66.8699,66.54,66.7,118877,0
+FTLS.US,D,20250725,000000,66.86,66.9299,66.51,66.84,105687,0
+FTLS.US,D,20250728,000000,66.94,66.96,66.5701,66.67,300911,0
+FTLS.US,D,20250729,000000,66.62,66.78,66.5,66.59,157368,0
+FTLS.US,D,20250730,000000,66.56,66.91,66.45,66.75,144165,0
+FTLS.US,D,20250731,000000,66.91,67.35,66.58,66.75,67645,0
+FTLS.US,D,20250801,000000,66.31,66.39,65.84,66.16,107342,0
+FTLS.US,D,20250804,000000,66.42,66.7,66.39,66.59,122766,0
+FTLS.US,D,20250805,000000,66.7684,66.79,66.2,66.2,80808,0
+FTLS.US,D,20250806,000000,66.28,66.92,66.28,66.88,89171,0
+FTLS.US,D,20250807,000000,66.73,66.82,66.11,66.3,137781,0
+FTLS.US,D,20250808,000000,66.7773,67,66.63,66.99,158444,0
+FTLS.US,D,20250811,000000,66.942,67.14,66.82,66.83,88724,0
+FTLS.US,D,20250812,000000,67.035,67.4799,66.8441,67.25,109932,0
+FTLS.US,D,20250813,000000,67.5201,67.7738,67.5067,67.52,113747,0
+FTLS.US,D,20250814,000000,67.5,67.7899,67.45,67.67,90821,0
+FTLS.US,D,20250815,000000,67.68,67.7205,67.3803,67.46,74306,0
+FTLS.US,D,20250818,000000,67.55,67.621,67.31,67.37,116666,0
+FTLS.US,D,20250819,000000,67.4101,67.5999,67.1267,67.31,93418,0
+FTLS.US,D,20250820,000000,67.44,67.4954,67.1124,67.43,91716,0
+FTLS.US,D,20250821,000000,67.33,67.4799,66.7,67.37,118435,0
+FTLS.US,D,20250822,000000,67.69,67.9977,67.55,67.62,89314,0
+FTLS.US,D,20250825,000000,67.6,67.87,67.59,67.59,124014,0
+FTLS.US,D,20250826,000000,67.6777,67.8875,67.5005,67.75,74315,0
+FTLS.US,D,20250827,000000,67.7069,67.95,67.64,67.95,77857,0
+FTLS.US,D,20250828,000000,67.915,68.03,67.6309,67.88,151538,0
+FTLS.US,D,20250829,000000,67.93,67.93,67.4689,67.66,118996,0
+FTLS.US,D,20250902,000000,67.29,67.51,67.02,67.31,367966,0
+FTLS.US,D,20250903,000000,67.5727,67.8253,67.49,67.68,76428,0
+FTLS.US,D,20250904,000000,67.96,68.3651,67.6501,68.35,87481,0
+FTLS.US,D,20250905,000000,68.17,68.2456,67.6976,67.84,62761,0
+FTLS.US,D,20250908,000000,68.08,68.2399,67.9267,68.07,74379,0
+FTLS.US,D,20250909,000000,68.15,68.3,68.05,68.3,98548,0
+FTLS.US,D,20250910,000000,68.0126,68.33,67.8401,67.96,78627,0
+FTLS.US,D,20250911,000000,68.205,68.8,68.205,68.79,68734,0
+FTLS.US,D,20250912,000000,68.5488,68.83,68.5488,68.76,76376,0
+FTLS.US,D,20250915,000000,68.8275,68.9128,68.6301,68.81,77212,0
+FTLS.US,D,20250916,000000,68.89,68.9882,68.68,68.84,79522,0
+FTLS.US,D,20250917,000000,68.8239,69.1087,68.7503,68.98,119790,0
+FTLS.US,D,20250918,000000,69.085,69.45,69.0773,69.13,71343,0
+FTLS.US,D,20250919,000000,69.2541,69.47,69.05,69.47,106915,0
+FTLS.US,D,20250922,000000,69.3488,69.97,69.3488,69.95,79928,0
+FTLS.US,D,20250923,000000,69.91,70.07,69.54,69.78,96092,0
+FTLS.US,D,20250924,000000,69.72,69.79,69.49,69.7,78317,0
+FTLS.US,D,20250925,000000,69.16,69.5066,69.09,69.47,76216,0
+FTLS.US,D,20250926,000000,69.4209,69.71,69.3,69.71,99500,0
+FTLS.US,D,20250929,000000,69.885,69.95,69.577,69.77,146697,0
+FTLS.US,D,20250930,000000,69.86,70.0699,69.6201,69.95,217458,0
+FTLS.US,D,20251001,000000,69.78,70.2199,69.5755,70.16,89047,0
+FTLS.US,D,20251002,000000,70.37,70.42,69.9815,70.33,76212,0
+FTLS.US,D,20251003,000000,70.18,70.4928,69.98,69.98,98819,0
+FTLS.US,D,20251006,000000,70.1342,70.27,69.9,70.06,88800,0
+FTLS.US,D,20251007,000000,70.0682,70.0755,69.5013,69.73,95347,0
+FTLS.US,D,20251008,000000,69.695,69.8615,69.5385,69.767,78864,0
+FTLS.US,D,20251009,000000,69.714,69.8299,69.15,69.17,72933,0
+FTLS.US,D,20251010,000000,69.41,69.46,67.94,67.94,93495,0
+FTLS.US,D,20251013,000000,68.6317,69.03,68.4801,68.87,67513,0
+FTLS.US,D,20251014,000000,68.3501,69.234,68.31,68.965,78839,0
+FTLS.US,D,20251015,000000,69.06,69.3,68.7628,69.0705,90932,0
+FTLS.US,D,20251016,000000,69.3199,69.3199,68.45,68.62,70883,0
+FTLS.US,D,20251017,000000,68.6719,69.4499,68.63,69.31,121653,0
+FTLS.US,D,20251020,000000,69.6225,69.9,69.5,69.73,48926,0
+FTLS.US,D,20251021,000000,69.634,69.94,69.4799,69.89,66093,0
+FTLS.US,D,20251022,000000,69.92,69.92,69.06,69.46,179076,0
+FTLS.US,D,20251023,000000,69.435,69.78,69.4186,69.7,221608,0
+FTLS.US,D,20251024,000000,70.22,70.2691,70,70.1,85352,0
+FTLS.US,D,20251027,000000,70.3066,70.72,70.3066,70.7,154488,0
+FTLS.US,D,20251028,000000,70.48,70.86,70.4097,70.73,103059,0
+FTLS.US,D,20251029,000000,71.205,71.5683,71.06,71.26,69449,0
+FTLS.US,D,20251030,000000,71.27,71.53,70.86,71.12,494138,0
+FTLS.US,D,20251031,000000,71.4913,71.5333,70.646,70.98,188455,0
+FTLS.US,D,20251103,000000,71.105,71.26,70.7565,71.19,91980,0
+FTLS.US,D,20251104,000000,70.635,71.0584,70.42,70.88,82652,0
+FTLS.US,D,20251105,000000,71.19,71.7,70.96,71.42,87606,0
+FTLS.US,D,20251106,000000,71.42,71.44,70.7,71,142699,0
+FTLS.US,D,20251107,000000,70.6276,71.03,70.27,70.92,120352,0
+FTLS.US,D,20251110,000000,71.5831,71.91,71.27,71.66,66255,0
+FTLS.US,D,20251111,000000,71.6,71.97,71.531,71.96,78197,0
+FTLS.US,D,20251112,000000,71.95,72.01,71.7301,71.96,82662,0
+FTLS.US,D,20251113,000000,71.8217,71.86,71.05,71.2,58041,0
+FTLS.US,D,20251114,000000,70.54,71.48,70.5,70.94,118206,0
+FTLS.US,D,20251117,000000,70.93,71.32,70.22,70.56,101505,0
+FTLS.US,D,20251118,000000,70.25,70.51,69.6901,70.14,181268,0
+FTLS.US,D,20251119,000000,70.3905,70.7213,70.1,70.44,62200,0
+FTLS.US,D,20251120,000000,70.9401,71.27,69.4501,69.47,83087,0
+FTLS.US,D,20251121,000000,69.7152,70.65,69.5401,70.22,253291,0
+FTLS.US,D,20251124,000000,70.53,70.97,70.3069,70.67,180378,0
+FTLS.US,D,20251125,000000,70.689,71.29,70.5382,71.18,348550,0
+FTLS.US,D,20251126,000000,71.485,71.65,70.8,71.45,72064,0
+FTLS.US,D,20251128,000000,71.4528,71.64,71.3401,71.5625,41346,0
+FTLS.US,D,20251201,000000,71.235,71.8,71.12,71.52,195944,0
+FTLS.US,D,20251202,000000,71.4914,71.815,71.37,71.68,66898,0
+FTLS.US,D,20251203,000000,71.5455,71.65,71.249,71.28,90199,0
+FTLS.US,D,20251204,000000,71.395,71.49,71.0801,71.18,76515,0
+FTLS.US,D,20251205,000000,71.35,71.6399,71.2801,71.31,71107,0
+FTLS.US,D,20251208,000000,71.35,71.5,71.1,71.16,60848,0
+FTLS.US,D,20251209,000000,71.2125,71.389,71.1,71.1907,59427,0
+FTLS.US,D,20251210,000000,71.11,71.4799,70.9764,71.3419,55525,0
+FTLS.US,D,20251211,000000,71.24,71.49,71.02,71.43,86672,0
+FTLS.US,D,20251212,000000,71.23,71.24,70.5201,70.7,67017,0
+FTLS.US,D,20251215,000000,70.965,71.0699,70.65,70.8,60715,0
+FTLS.US,D,20251216,000000,70.825,70.99,70.4687,70.69,62040,0
+FTLS.US,D,20251217,000000,70.9195,70.9195,70.16,70.16,83601,0
+FTLS.US,D,20251218,000000,70.62,70.9496,70.4901,70.5,131904,0
+FTLS.US,D,20251219,000000,71.03,71.15,70.8449,71.06,73579,0
+FTLS.US,D,20251222,000000,71.23,71.34,70.9705,71.25,76701,0
+FTLS.US,D,20251223,000000,71.225,71.5895,71.15,71.37,85123,0
+FTLS.US,D,20251224,000000,71.5923,71.77,71.38,71.76,38562,0
+FTLS.US,D,20251226,000000,71.812,72.2,71.4901,71.75,46551,0
+FTLS.US,D,20251229,000000,71.5,71.71,71.3501,71.66,116622,0
+FTLS.US,D,20251230,000000,71.5,71.63,71.39,71.53,138456,0
+FTLS.US,D,20251231,000000,71.475,71.574,70.99,70.99,154236,0
+FTLS.US,D,20260102,000000,71.3425,71.4335,70.805,71.01,259664,0
+FTLS.US,D,20260105,000000,71.3,71.43,71.0997,71.3,100104,0
+FTLS.US,D,20260106,000000,71.1309,71.42,70.9203,71.3,249351,0
+FTLS.US,D,20260107,000000,71.21,71.54,71.04,71.22,101464,0
+FTLS.US,D,20260108,000000,71.08,71.26,70.8382,71.18,116488,0
+FTLS.US,D,20260109,000000,71.181,71.61,71.06,71.5,128195,0
+FTLS.US,D,20260112,000000,71.4,71.76,71.12,71.48,117402,0
+FTLS.US,D,20260113,000000,71.4815,71.56,71.14,71.38,148657,0
+FTLS.US,D,20260114,000000,71.08,71.19,70.69,70.995,161148,0
+FTLS.US,D,20260115,000000,71.4,71.59,71.1201,71.15,111715,0
+FTLS.US,D,20260116,000000,71.41,71.415,71.06,71.39,124053,0
+FTLS.US,D,20260120,000000,70.59,70.88,70.19,70.19,109387,0
+FTLS.US,D,20260121,000000,70.43,71.16,70.39,70.77,130801,0
+FTLS.US,D,20260122,000000,71.23623,71.41,70.95,71.26,144678,0
+FTLS.US,D,20260123,000000,71.13,71.52,70.99,71.42,106000,0
+FTLS.US,D,20260126,000000,71.63,71.95,71.38,71.785,80471,0
+FTLS.US,D,20260127,000000,72.01,72.0899,71.7201,72.02,243764,0
+FTLS.US,D,20260128,000000,71.99,72.05,71.65,71.8527,76605,0
+FTLS.US,D,20260129,000000,71.77,72.09,71.2801,71.89,150681,0
+FTLS.US,D,20260130,000000,71.91,72.06,71.45,71.72,435156,0
+FTLS.US,D,20260202,000000,71.64,72.39,71.632,72.11,146579,0
+FTLS.US,D,20260203,000000,72.3,72.3,71.4701,71.65,134734,0
+FTLS.US,D,20260204,000000,71.672,71.8,71.02,71.34,70602,0
+FTLS.US,D,20260205,000000,70.73,71.2,70.61,70.66,76216,0
+FTLS.US,D,20260206,000000,71.0899,71.68,70.76,71.505,101225,0
+FTLS.US,D,20260209,000000,71.5399,71.8886,71.36,71.6,78246,0
+FTLS.US,D,20260210,000000,71.6001,71.9,71.24,71.24,89999,0
+FTLS.US,D,20260211,000000,71.8599,71.8599,71.21,71.35,92160,0
+FTLS.US,D,20260212,000000,71.75,71.75,70.73,70.81,108885,0
+FTLS.US,D,20260213,000000,70.72,71.13,70.57,70.81,71502,0
+FTLS.US,D,20260217,000000,70.72,71.01,70.2901,70.83,86716,0
+FTLS.US,D,20260218,000000,70.875,71.33,70.875,71.16,78623,0
diff --git a/daily/us/nyse etfs/1/fusi.us.txt b/daily/us/nyse etfs/1/fusi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..175d4317597cf282085ae171c015191e50fd0dfb
--- /dev/null
+++ b/daily/us/nyse etfs/1/fusi.us.txt	
@@ -0,0 +1,651 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FUSI.US,D,20230317,000000,50.148,50.148,50.14,50.14,100,0
+FUSI.US,D,20230320,000000,50.21,50.21,50.18,50.18,220,0
+FUSI.US,D,20230321,000000,50.21,50.21,50.21,50.21,30,0
+FUSI.US,D,20230322,000000,50.21,50.215,50.21,50.215,384,0
+FUSI.US,D,20230323,000000,50.205,50.205,50.205,50.205,50,0
+FUSI.US,D,20230324,000000,50.17,50.17,50.17,50.17,20,0
+FUSI.US,D,20230327,000000,50.17,50.17,50.17,50.17,1,0
+FUSI.US,D,20230328,000000,50.2,50.2,50.2,50.2,20,0
+FUSI.US,D,20230329,000000,50.2372,50.25,50.2186,50.2186,1000,0
+FUSI.US,D,20230330,000000,50.249,50.249,50.21,50.21,300,0
+FUSI.US,D,20230331,000000,50.225,50.225,50.225,50.225,20,0
+FUSI.US,D,20230403,000000,50.25,50.25,50.25,50.25,20,0
+FUSI.US,D,20230404,000000,50.3,50.3,50.26,50.26,210,0
+FUSI.US,D,20230405,000000,50.29,50.29,50.29,50.29,20,0
+FUSI.US,D,20230406,000000,50.29,50.29,50.29,50.29,20,0
+FUSI.US,D,20230410,000000,50.34,50.34,50.34,50.34,20,0
+FUSI.US,D,20230411,000000,50.3599,50.3599,50.325,50.325,394,0
+FUSI.US,D,20230412,000000,50.35,50.35,50.35,50.35,61,0
+FUSI.US,D,20230413,000000,50.375,50.375,50.375,50.375,1,0
+FUSI.US,D,20230414,000000,50.37,50.37,50.37,50.37,61,0
+FUSI.US,D,20230417,000000,50.44,50.44,50.4,50.4,100,0
+FUSI.US,D,20230418,000000,50.4587,50.4587,50.435,50.435,477,0
+FUSI.US,D,20230419,000000,50.45,50.45,50.45,50.45,32,0
+FUSI.US,D,20230420,000000,50.488,50.488,50.48,50.48,992,0
+FUSI.US,D,20230421,000000,50.47,50.47,50.47,50.47,32,0
+FUSI.US,D,20230424,000000,50.5,50.5,50.5,50.5,32,0
+FUSI.US,D,20230425,000000,50.559,50.56,50.52,50.52,200,0
+FUSI.US,D,20230426,000000,50.56,50.56,50.56,50.56,293,0
+FUSI.US,D,20230427,000000,50.58,50.58,50.54,50.54,213,0
+FUSI.US,D,20230428,000000,50.5585,50.59,50.55,50.55,3000,0
+FUSI.US,D,20230501,000000,50.225,50.225,50.225,50.225,18,0
+FUSI.US,D,20230502,000000,50.24,50.24,50.24,50.24,32,0
+FUSI.US,D,20230503,000000,50.279,50.31,50.2545,50.2861,1527,0
+FUSI.US,D,20230504,000000,50.2842,50.3,50.28,50.28,1996,0
+FUSI.US,D,20230505,000000,50.3,50.3,50.3,50.3,21,0
+FUSI.US,D,20230508,000000,50.29,50.29,50.29,50.29,19,0
+FUSI.US,D,20230509,000000,50.32,50.32,50.32,50.32,19,0
+FUSI.US,D,20230510,000000,50.4,50.4,50.33,50.33,2043,0
+FUSI.US,D,20230511,000000,50.3786,50.38,50.365,50.365,1198,0
+FUSI.US,D,20230512,000000,50.369,50.37,50.35,50.35,1001,0
+FUSI.US,D,20230515,000000,50.39,50.392,50.39,50.392,200,0
+FUSI.US,D,20230516,000000,50.38,50.4,50.38,50.385,298,0
+FUSI.US,D,20230517,000000,50.42,50.42,50.405,50.405,198,0
+FUSI.US,D,20230518,000000,50.439,50.439,50.425,50.425,115,0
+FUSI.US,D,20230519,000000,50.415,50.415,50.415,50.415,19,0
+FUSI.US,D,20230522,000000,50.445,50.445,50.445,50.445,19,0
+FUSI.US,D,20230523,000000,50.47,50.47,50.46,50.46,300,0
+FUSI.US,D,20230524,000000,50.475,50.475,50.475,50.475,19,0
+FUSI.US,D,20230525,000000,50.505,50.53,50.505,50.525,2630,0
+FUSI.US,D,20230526,000000,50.519,50.52,50.505,50.505,955,0
+FUSI.US,D,20230530,000000,50.549,50.55,50.52,50.525,1175,0
+FUSI.US,D,20230531,000000,50.535,50.535,50.535,50.535,200,0
+FUSI.US,D,20230601,000000,50.2832,50.29,50.27,50.27,1905,0
+FUSI.US,D,20230602,000000,50.265,50.265,50.265,50.265,1,0
+FUSI.US,D,20230605,000000,50.295,50.295,50.295,50.295,8,0
+FUSI.US,D,20230606,000000,50.31,50.31,50.31,50.31,19,0
+FUSI.US,D,20230607,000000,50.34,50.34,50.3248,50.3248,112,0
+FUSI.US,D,20230608,000000,50.345,50.345,50.345,50.345,146,0
+FUSI.US,D,20230609,000000,50.355,50.355,50.355,50.355,1,0
+FUSI.US,D,20230612,000000,50.36,50.365,50.36,50.365,800,0
+FUSI.US,D,20230613,000000,50.395,50.395,50.395,50.395,1,0
+FUSI.US,D,20230614,000000,50.405,50.405,50.405,50.405,46,0
+FUSI.US,D,20230615,000000,50.45,50.46,50.445,50.445,903,0
+FUSI.US,D,20230616,000000,50.455,50.455,50.455,50.455,46,0
+FUSI.US,D,20230620,000000,50.51,50.51,50.465,50.475,3433,0
+FUSI.US,D,20230621,000000,50.48,50.49,50.475,50.475,900,0
+FUSI.US,D,20230622,000000,50.49,50.495,50.49,50.495,501,0
+FUSI.US,D,20230623,000000,50.52,50.525,50.502,50.52,2579,0
+FUSI.US,D,20230626,000000,50.55,50.55,50.535,50.535,323,0
+FUSI.US,D,20230627,000000,50.545,50.545,50.545,50.545,46,0
+FUSI.US,D,20230628,000000,50.76,50.76,50.555,50.555,4006,0
+FUSI.US,D,20230629,000000,50.599,50.6,50.585,50.585,39523,0
+FUSI.US,D,20230630,000000,50.6146,50.6146,50.605,50.605,113,0
+FUSI.US,D,20230703,000000,50.45,50.45,50.385,50.385,2940,0
+FUSI.US,D,20230705,000000,50.409,50.41,50.405,50.405,1608,0
+FUSI.US,D,20230706,000000,50.44,50.44,50.425,50.425,1340,0
+FUSI.US,D,20230707,000000,50.42,50.455,50.42,50.455,6973,0
+FUSI.US,D,20230710,000000,50.8,50.8,50.459,50.464,13541,0
+FUSI.US,D,20230711,000000,50.469,50.47,50.45,50.46,2173,0
+FUSI.US,D,20230712,000000,50.451,50.46,50.45,50.46,901,0
+FUSI.US,D,20230713,000000,50.509,50.51,50.495,50.495,2193,0
+FUSI.US,D,20230714,000000,50.51,50.51,50.51,50.51,1,0
+FUSI.US,D,20230717,000000,50.539,50.54,50.525,50.525,2100,0
+FUSI.US,D,20230718,000000,50.52,50.53,50.52,50.53,331,0
+FUSI.US,D,20230719,000000,50.5346,50.535,50.5346,50.535,446,0
+FUSI.US,D,20230720,000000,50.5781,50.5781,50.575,50.575,1460,0
+FUSI.US,D,20230721,000000,50.61,50.665,50.6057,50.62,7402,0
+FUSI.US,D,20230724,000000,50.629,50.63,50.615,50.615,1110,0
+FUSI.US,D,20230725,000000,50.6,50.615,50.6,50.615,240,0
+FUSI.US,D,20230726,000000,50.64,50.69,50.635,50.635,1504,0
+FUSI.US,D,20230727,000000,50.685,50.685,50.685,50.685,80,0
+FUSI.US,D,20230728,000000,50.72,50.72,50.72,50.72,17,0
+FUSI.US,D,20230731,000000,50.74,50.75,50.74,50.74,1000,0
+FUSI.US,D,20230801,000000,50.519,50.52,50.5053,50.5053,1376,0
+FUSI.US,D,20230802,000000,50.549,50.55,50.505,50.505,557,0
+FUSI.US,D,20230803,000000,50.56,50.56,50.5202,50.5202,186,0
+FUSI.US,D,20230804,000000,50.5709,50.5709,50.54,50.54,506,0
+FUSI.US,D,20230807,000000,50.599,50.6,50.59,50.6,3287,0
+FUSI.US,D,20230808,000000,50.57,50.57,50.57,50.57,17,0
+FUSI.US,D,20230809,000000,50.595,50.64,50.595,50.595,795,0
+FUSI.US,D,20230810,000000,50.6155,50.6155,50.6155,50.6155,49,0
+FUSI.US,D,20230811,000000,50.669,50.669,50.625,50.625,175,0
+FUSI.US,D,20230814,000000,50.669,50.669,50.651,50.66,822,0
+FUSI.US,D,20230815,000000,50.6617,50.68,50.6617,50.6775,1108,0
+FUSI.US,D,20230816,000000,50.699,50.7,50.69,50.69,1526,0
+FUSI.US,D,20230817,000000,50.6801,50.705,50.6801,50.705,207,0
+FUSI.US,D,20230818,000000,50.739,50.74,50.71,50.71,432,0
+FUSI.US,D,20230821,000000,50.74,50.74,50.71,50.7252,465,0
+FUSI.US,D,20230822,000000,50.749,50.75,50.7302,50.7302,872,0
+FUSI.US,D,20230823,000000,50.759,50.759,50.71,50.735,317,0
+FUSI.US,D,20230824,000000,50.77,50.77,50.74,50.74,100,0
+FUSI.US,D,20230825,000000,50.7652,50.78,50.7652,50.78,100,0
+FUSI.US,D,20230828,000000,50.72,50.79,50.72,50.79,569,0
+FUSI.US,D,20230829,000000,50.82,50.82,50.8102,50.8102,4026,0
+FUSI.US,D,20230830,000000,50.785,50.785,50.785,50.785,34,0
+FUSI.US,D,20230831,000000,50.8499,50.85,50.8201,50.8201,3387,0
+FUSI.US,D,20230901,000000,50.609,50.63,50.565,50.565,928,0
+FUSI.US,D,20230905,000000,50.62,50.62,50.575,50.575,449,0
+FUSI.US,D,20230906,000000,50.595,50.62,50.5802,50.5802,2453,0
+FUSI.US,D,20230907,000000,50.65,50.65,50.61,50.6102,3100,0
+FUSI.US,D,20230908,000000,50.6,50.6232,50.59,50.59,3456,0
+FUSI.US,D,20230911,000000,50.624,50.645,50.624,50.645,754,0
+FUSI.US,D,20230912,000000,50.645,50.645,50.645,50.645,32,0
+FUSI.US,D,20230913,000000,50.75,50.75,50.6889,50.689,1490,0
+FUSI.US,D,20230914,000000,50.7,50.7,50.7,50.7,1,0
+FUSI.US,D,20230915,000000,50.705,50.705,50.705,50.705,12,0
+FUSI.US,D,20230918,000000,50.74,50.74,50.715,50.715,367,0
+FUSI.US,D,20230919,000000,50.72,50.72,50.72,50.72,53,0
+FUSI.US,D,20230920,000000,50.7401,50.7401,50.7401,50.7401,11,0
+FUSI.US,D,20230921,000000,50.755,50.755,50.755,50.755,11,0
+FUSI.US,D,20230922,000000,50.76,50.7999,50.76,50.7851,440,0
+FUSI.US,D,20230925,000000,50.81,50.8223,50.786,50.8223,5484,0
+FUSI.US,D,20230926,000000,50.82,50.83,50.79,50.83,2595,0
+FUSI.US,D,20230927,000000,50.83,50.83,50.8005,50.8005,1187,0
+FUSI.US,D,20230928,000000,50.815,50.815,50.815,50.815,513,0
+FUSI.US,D,20230929,000000,50.86,50.86,50.8154,50.8154,200,0
+FUSI.US,D,20231002,000000,50.57,50.57,50.525,50.525,993,0
+FUSI.US,D,20231003,000000,50.6,50.6,50.58,50.59,5033,0
+FUSI.US,D,20231004,000000,50.58,50.6099,50.56,50.56,8521,0
+FUSI.US,D,20231005,000000,50.6,50.6,50.596,50.596,611,0
+FUSI.US,D,20231006,000000,50.57,50.57,50.57,50.57,210,0
+FUSI.US,D,20231009,000000,50.615,50.615,50.615,50.615,4,0
+FUSI.US,D,20231010,000000,50.645,50.655,50.645,50.655,103,0
+FUSI.US,D,20231011,000000,50.71,50.71,50.645,50.645,387,0
+FUSI.US,D,20231012,000000,50.71,50.73,50.63,50.68,2675,0
+FUSI.US,D,20231013,000000,50.72,50.74,50.695,50.695,1331,0
+FUSI.US,D,20231016,000000,50.729,50.74,50.63,50.685,4557,0
+FUSI.US,D,20231017,000000,50.69,50.69,50.69,50.69,55,0
+FUSI.US,D,20231018,000000,50.695,50.695,50.695,50.695,52,0
+FUSI.US,D,20231019,000000,50.7799,50.7799,50.715,50.715,202,0
+FUSI.US,D,20231020,000000,50.78,50.78,50.76,50.76,798,0
+FUSI.US,D,20231023,000000,50.73,50.73,50.73,50.73,1435,0
+FUSI.US,D,20231024,000000,50.74,50.78,50.74,50.77,206,0
+FUSI.US,D,20231025,000000,50.7125,50.725,50.7125,50.725,465,0
+FUSI.US,D,20231026,000000,50.74,50.74,50.74,50.74,11,0
+FUSI.US,D,20231027,000000,50.755,50.755,50.755,50.755,122,0
+FUSI.US,D,20231030,000000,50.72,50.775,50.72,50.775,400,0
+FUSI.US,D,20231031,000000,50.785,50.785,50.785,50.785,18,0
+FUSI.US,D,20231101,000000,50.5307,50.56,50.5307,50.535,439,0
+FUSI.US,D,20231102,000000,50.535,50.535,50.535,50.535,53,0
+FUSI.US,D,20231103,000000,50.58,50.5894,50.573,50.573,441,0
+FUSI.US,D,20231106,000000,50.555,50.555,50.555,50.555,42,0
+FUSI.US,D,20231107,000000,50.6,50.605,50.555,50.555,1412,0
+FUSI.US,D,20231108,000000,50.59,50.59,50.56,50.56,110,0
+FUSI.US,D,20231109,000000,50.63,50.63,50.5943,50.5943,2484,0
+FUSI.US,D,20231110,000000,50.53,50.6491,50.52,50.575,3025,0
+FUSI.US,D,20231113,000000,50.601,50.601,50.554,50.555,608,0
+FUSI.US,D,20231114,000000,50.55,50.6333,50.5452,50.63,415,0
+FUSI.US,D,20231115,000000,50.57,50.63,50.57,50.63,485,0
+FUSI.US,D,20231116,000000,50.675,50.675,50.675,50.675,29,0
+FUSI.US,D,20231117,000000,50.685,50.685,50.685,50.685,16,0
+FUSI.US,D,20231120,000000,50.69,50.69,50.655,50.655,350,0
+FUSI.US,D,20231121,000000,50.65,50.6519,50.5701,50.6503,2368,0
+FUSI.US,D,20231122,000000,50.74,50.74,50.74,50.74,1,0
+FUSI.US,D,20231124,000000,50.75,50.75,50.74,50.74,300,0
+FUSI.US,D,20231127,000000,50.73,50.73,50.675,50.675,326,0
+FUSI.US,D,20231128,000000,50.63,50.65,50.63,50.65,1341,0
+FUSI.US,D,20231129,000000,50.72,50.72,50.72,50.72,38,0
+FUSI.US,D,20231130,000000,50.765,50.765,50.765,50.765,5,0
+FUSI.US,D,20231201,000000,50.45,50.45,50.4499,50.45,1820,0
+FUSI.US,D,20231204,000000,50.45,50.525,50.45,50.525,190,0
+FUSI.US,D,20231205,000000,50.5299,50.59,50.5299,50.575,370,0
+FUSI.US,D,20231206,000000,50.58,50.58,50.58,50.58,43,0
+FUSI.US,D,20231207,000000,50.5799,50.58,50.53,50.53,579,0
+FUSI.US,D,20231208,000000,50.53,50.53,50.525,50.525,141,0
+FUSI.US,D,20231211,000000,50.5699,50.57,50.42,50.5104,4357,0
+FUSI.US,D,20231212,000000,50.57,50.66,50.5699,50.65,3028,0
+FUSI.US,D,20231213,000000,50.67,50.67,50.6,50.63,2024,0
+FUSI.US,D,20231214,000000,50.5,50.675,50.5,50.67,3434,0
+FUSI.US,D,20231215,000000,50.61,50.68,50.61,50.62,859,0
+FUSI.US,D,20231218,000000,50.33,50.405,50.33,50.405,216,0
+FUSI.US,D,20231219,000000,50.47,50.47,50.415,50.415,200,0
+FUSI.US,D,20231220,000000,50.48,50.48,50.435,50.435,289,0
+FUSI.US,D,20231221,000000,50.52,50.53,50.45,50.45,430,0
+FUSI.US,D,20231222,000000,50.49,50.49,50.49,50.49,74,0
+FUSI.US,D,20231226,000000,50.505,50.505,50.505,50.505,36,0
+FUSI.US,D,20231227,000000,50.5054,50.52,50.5054,50.52,167,0
+FUSI.US,D,20231228,000000,50.545,50.545,50.545,50.545,6,0
+FUSI.US,D,20231229,000000,50.55,50.55,50.55,50.55,8,0
+FUSI.US,D,20240102,000000,50.555,50.555,50.555,50.555,1,0
+FUSI.US,D,20240103,000000,50.62,50.6398,50.565,50.565,542,0
+FUSI.US,D,20240104,000000,50.58,50.58,50.58,50.58,77,0
+FUSI.US,D,20240105,000000,50.62,50.62,50.62,50.62,85,0
+FUSI.US,D,20240108,000000,50.55,50.6348,50.55,50.6348,509,0
+FUSI.US,D,20240109,000000,50.6448,50.6448,50.6448,50.6448,1,0
+FUSI.US,D,20240110,000000,50.61,50.61,50.61,50.61,8,0
+FUSI.US,D,20240111,000000,50.7,50.7,50.6598,50.6598,254,0
+FUSI.US,D,20240112,000000,50.68,50.81,50.67,50.7649,5603,0
+FUSI.US,D,20240116,000000,50.67,50.7299,50.6601,50.7299,687,0
+FUSI.US,D,20240117,000000,50.7487,50.7487,50.7487,50.7487,65,0
+FUSI.US,D,20240118,000000,50.765,50.765,50.765,50.765,2,0
+FUSI.US,D,20240119,000000,50.7759,50.8,50.7759,50.79,603,0
+FUSI.US,D,20240122,000000,50.785,50.785,50.785,50.785,38,0
+FUSI.US,D,20240123,000000,50.785,50.785,50.785,50.785,2,0
+FUSI.US,D,20240124,000000,50.8,50.8,50.8,50.8,2,0
+FUSI.US,D,20240125,000000,50.9,50.9,50.88,50.88,195,0
+FUSI.US,D,20240126,000000,50.94,51.09,50.81,50.95,24514,0
+FUSI.US,D,20240129,000000,50.9,50.9,50.875,50.875,582,0
+FUSI.US,D,20240130,000000,50.87,50.87,50.87,50.87,479,0
+FUSI.US,D,20240131,000000,50.9,51.02,50.9,50.9764,1081,0
+FUSI.US,D,20240201,000000,50.8,50.83,50.775,50.775,494,0
+FUSI.US,D,20240202,000000,50.76,50.76,50.76,50.76,31,0
+FUSI.US,D,20240205,000000,50.79,50.79,50.74,50.74,215,0
+FUSI.US,D,20240206,000000,50.7673,50.7673,50.7673,50.7673,134,0
+FUSI.US,D,20240207,000000,50.82,50.82,50.775,50.775,278,0
+FUSI.US,D,20240208,000000,50.85,50.87,50.81,50.81,645,0
+FUSI.US,D,20240209,000000,50.71,50.7902,50.71,50.7902,525,0
+FUSI.US,D,20240212,000000,50.8332,50.835,50.761,50.835,2325,0
+FUSI.US,D,20240213,000000,50.69,50.69,50.61,50.6456,39891,0
+FUSI.US,D,20240214,000000,50.71,50.71,50.6596,50.6596,238,0
+FUSI.US,D,20240215,000000,50.72,50.72,50.6747,50.6747,296,0
+FUSI.US,D,20240216,000000,50.6963,50.6963,50.6963,50.6963,1,0
+FUSI.US,D,20240220,000000,50.7233,50.7234,50.6401,50.7096,2943,0
+FUSI.US,D,20240221,000000,50.77,50.77,50.65,50.65,1428,0
+FUSI.US,D,20240222,000000,50.65,50.7583,50.58,50.6803,6708,0
+FUSI.US,D,20240223,000000,50.7347,50.7347,50.7347,50.7347,63,0
+FUSI.US,D,20240226,000000,50.7447,50.7447,50.7447,50.7447,155,0
+FUSI.US,D,20240227,000000,50.7498,50.7498,50.7498,50.7498,1,0
+FUSI.US,D,20240228,000000,50.7649,50.7649,50.7649,50.7649,1,0
+FUSI.US,D,20240229,000000,50.7863,50.7863,50.7863,50.7863,1,0
+FUSI.US,D,20240301,000000,50.565,50.5693,50.565,50.5693,167,0
+FUSI.US,D,20240304,000000,50.565,50.565,50.565,50.565,3,0
+FUSI.US,D,20240305,000000,50.613,50.613,50.5947,50.5947,876,0
+FUSI.US,D,20240306,000000,50.585,50.6599,50.585,50.5853,50538,0
+FUSI.US,D,20240307,000000,50.62,50.62,50.62,50.62,100,0
+FUSI.US,D,20240308,000000,50.5908,50.66,50.5908,50.66,610,0
+FUSI.US,D,20240311,000000,50.72,50.72,50.66,50.66,2059,0
+FUSI.US,D,20240312,000000,50.72,50.72,50.655,50.67,1397,0
+FUSI.US,D,20240313,000000,50.82,50.82,50.7,50.72,1503,0
+FUSI.US,D,20240314,000000,50.7711,50.7711,50.73,50.7696,1195,0
+FUSI.US,D,20240315,000000,50.82,50.82,50.7635,50.767,589,0
+FUSI.US,D,20240318,000000,50.787,50.787,50.7557,50.77,854,0
+FUSI.US,D,20240319,000000,50.79,50.79,50.79,50.79,14,0
+FUSI.US,D,20240320,000000,50.825,50.825,50.825,50.825,92,0
+FUSI.US,D,20240321,000000,50.84,50.84,50.84,50.84,1,0
+FUSI.US,D,20240322,000000,50.855,50.855,50.855,50.855,1,0
+FUSI.US,D,20240325,000000,50.9,50.9,50.76,50.84,2332,0
+FUSI.US,D,20240326,000000,50.92,50.92,50.875,50.875,387,0
+FUSI.US,D,20240327,000000,50.93,50.93,50.8925,50.91,421,0
+FUSI.US,D,20240328,000000,50.91,50.91,50.91,50.91,135,0
+FUSI.US,D,20240401,000000,50.72,50.72,50.6502,50.6502,470,0
+FUSI.US,D,20240402,000000,50.6,50.72,50.6,50.715,697,0
+FUSI.US,D,20240403,000000,50.73,50.73,50.67,50.7,1156,0
+FUSI.US,D,20240404,000000,50.7201,50.7201,50.7201,50.7201,3,0
+FUSI.US,D,20240405,000000,50.64,50.77,50.64,50.71,445,0
+FUSI.US,D,20240408,000000,50.7137,50.76,50.66,50.7101,2578,0
+FUSI.US,D,20240409,000000,50.79,50.79,50.725,50.725,217,0
+FUSI.US,D,20240410,000000,50.675,50.74,50.675,50.685,2409,0
+FUSI.US,D,20240411,000000,50.75,50.75,50.71,50.71,1073,0
+FUSI.US,D,20240412,000000,50.715,50.8,50.63,50.73,4506,0
+FUSI.US,D,20240415,000000,50.68,50.74,50.68,50.74,354,0
+FUSI.US,D,20240416,000000,50.7,50.7,50.7,50.7,234,0
+FUSI.US,D,20240417,000000,50.66,50.695,50.62,50.695,3443,0
+FUSI.US,D,20240418,000000,50.7824,50.7824,50.69,50.69,447,0
+FUSI.US,D,20240419,000000,50.75,50.85,50.75,50.84,1449,0
+FUSI.US,D,20240422,000000,50.77,50.85,50.77,50.7837,591,0
+FUSI.US,D,20240423,000000,50.795,50.795,50.795,50.795,111,0
+FUSI.US,D,20240424,000000,50.7417,50.82,50.7417,50.82,181,0
+FUSI.US,D,20240425,000000,50.85,50.85,50.795,50.795,113,0
+FUSI.US,D,20240426,000000,50.8202,50.825,50.8202,50.825,230,0
+FUSI.US,D,20240429,000000,50.8447,50.8447,50.81,50.81,500,0
+FUSI.US,D,20240430,000000,50.83,50.83,50.83,50.83,111,0
+FUSI.US,D,20240501,000000,50.61,50.61,50.5936,50.605,399,0
+FUSI.US,D,20240502,000000,50.6202,50.6202,50.6202,50.6202,4,0
+FUSI.US,D,20240503,000000,50.68,50.68,50.6345,50.6345,366,0
+FUSI.US,D,20240506,000000,50.56,50.7099,50.56,50.64,773,0
+FUSI.US,D,20240507,000000,50.6456,50.6456,50.645,50.645,180,0
+FUSI.US,D,20240508,000000,50.66,50.66,50.66,50.66,46,0
+FUSI.US,D,20240509,000000,50.73,50.73,50.7,50.7,623,0
+FUSI.US,D,20240510,000000,50.75,50.75,50.6887,50.69,406,0
+FUSI.US,D,20240513,000000,50.7799,50.7799,50.67,50.71,310,0
+FUSI.US,D,20240514,000000,50.725,50.725,50.725,50.725,58,0
+FUSI.US,D,20240515,000000,50.7551,50.7551,50.7551,50.7551,46,0
+FUSI.US,D,20240516,000000,50.765,50.765,50.765,50.765,1,0
+FUSI.US,D,20240517,000000,50.77,50.77,50.77,50.77,45,0
+FUSI.US,D,20240520,000000,50.7936,50.7936,50.78,50.78,582,0
+FUSI.US,D,20240521,000000,50.7874,50.7874,50.7874,50.7874,101,0
+FUSI.US,D,20240522,000000,50.7858,50.7858,50.7858,50.7858,10,0
+FUSI.US,D,20240523,000000,50.8102,50.815,50.8102,50.815,156,0
+FUSI.US,D,20240524,000000,50.88,50.88,50.8201,50.8201,339,0
+FUSI.US,D,20240528,000000,50.82,50.82,50.82,50.82,186,0
+FUSI.US,D,20240529,000000,50.83,50.83,50.83,50.83,100,0
+FUSI.US,D,20240530,000000,50.78,50.91,50.78,50.84,2764,0
+FUSI.US,D,20240531,000000,50.7712,50.8655,50.7712,50.8655,207,0
+FUSI.US,D,20240603,000000,50.625,50.625,50.55,50.625,544,0
+FUSI.US,D,20240604,000000,50.7,50.7,50.56,50.645,740329,0
+FUSI.US,D,20240605,000000,50.6582,50.6582,50.6582,50.6582,250,0
+FUSI.US,D,20240606,000000,50.7505,50.7649,50.74,50.74,2732,0
+FUSI.US,D,20240607,000000,50.74,50.74,50.705,50.705,947,0
+FUSI.US,D,20240610,000000,50.7615,50.7615,50.76,50.76,559,0
+FUSI.US,D,20240611,000000,50.775,50.775,50.775,50.775,2,0
+FUSI.US,D,20240612,000000,50.7997,50.7997,50.7997,50.7997,18,0
+FUSI.US,D,20240613,000000,50.87,50.9088,50.87,50.8867,1415,0
+FUSI.US,D,20240614,000000,50.89,50.89,50.84,50.84,840,0
+FUSI.US,D,20240617,000000,51.06,51.06,50.8449,50.93,2406,0
+FUSI.US,D,20240618,000000,50.8469,50.855,50.8469,50.855,1362,0
+FUSI.US,D,20240620,000000,50.9293,50.9293,50.8001,50.8751,877,0
+FUSI.US,D,20240621,000000,50.9385,50.9385,50.865,50.88,1896,0
+FUSI.US,D,20240624,000000,50.8009,50.885,50.8009,50.885,245,0
+FUSI.US,D,20240625,000000,50.8205,50.89,50.8205,50.89,1081,0
+FUSI.US,D,20240626,000000,50.95,50.95,50.8851,50.8851,555,0
+FUSI.US,D,20240627,000000,50.95,50.97,50.915,50.915,2337,0
+FUSI.US,D,20240628,000000,50.9984,50.9984,50.925,50.925,1013,0
+FUSI.US,D,20240701,000000,50.76,50.76,50.74,50.74,855,0
+FUSI.US,D,20240702,000000,50.75,50.78,50.73,50.73,846,0
+FUSI.US,D,20240703,000000,50.735,50.735,50.735,50.735,238,0
+FUSI.US,D,20240705,000000,50.84,50.84,50.775,50.775,313,0
+FUSI.US,D,20240708,000000,50.71,50.785,50.71,50.785,353,0
+FUSI.US,D,20240709,000000,50.71,50.795,50.71,50.795,545,0
+FUSI.US,D,20240710,000000,50.72,50.805,50.72,50.805,433,0
+FUSI.US,D,20240711,000000,50.8451,50.8451,50.8451,50.8451,1,0
+FUSI.US,D,20240712,000000,50.84,50.84,50.79,50.835,367,0
+FUSI.US,D,20240715,000000,50.845,50.845,50.845,50.845,14,0
+FUSI.US,D,20240716,000000,50.8093,50.82,50.8093,50.82,1248,0
+FUSI.US,D,20240717,000000,50.82,50.82,50.8001,50.82,1311,0
+FUSI.US,D,20240718,000000,50.82,50.8953,50.8001,50.8953,1377,0
+FUSI.US,D,20240719,000000,50.905,50.905,50.905,50.905,50,0
+FUSI.US,D,20240722,000000,50.9215,50.9215,50.915,50.915,210,0
+FUSI.US,D,20240723,000000,50.93,50.93,50.93,50.93,83,0
+FUSI.US,D,20240724,000000,50.86,51.0199,50.86,50.9451,823,0
+FUSI.US,D,20240725,000000,50.9282,50.965,50.9282,50.965,1000,0
+FUSI.US,D,20240726,000000,50.9751,50.9751,50.9751,50.9751,67,0
+FUSI.US,D,20240729,000000,51.05,51.05,50.985,50.985,107,0
+FUSI.US,D,20240730,000000,51,51.0485,50.93,51.005,3956,0
+FUSI.US,D,20240731,000000,51.005,51.08,51.005,51.0252,1485,0
+FUSI.US,D,20240801,000000,50.8298,50.8298,50.749,50.795,310,0
+FUSI.US,D,20240802,000000,50.84,50.9299,50.84,50.8682,1252,0
+FUSI.US,D,20240805,000000,50.921,50.921,50.74,50.77,4245,0
+FUSI.US,D,20240806,000000,50.8987,50.899,50.74,50.8349,956,0
+FUSI.US,D,20240807,000000,50.75,50.9,50.74,50.835,6067,0
+FUSI.US,D,20240808,000000,50.9,50.9,50.751,50.845,2396,0
+FUSI.US,D,20240809,000000,50.91,50.92,50.78,50.8551,3594,0
+FUSI.US,D,20240812,000000,50.97,50.97,50.81,50.895,48006,0
+FUSI.US,D,20240813,000000,50.89,50.93,50.89,50.89,1468,0
+FUSI.US,D,20240814,000000,50.96,50.96,50.895,50.895,213,0
+FUSI.US,D,20240815,000000,50.8,50.89,50.8,50.89,4973,0
+FUSI.US,D,20240816,000000,50.95,50.95,50.8706,50.91,321,0
+FUSI.US,D,20240819,000000,50.97,51.16,50.9325,51.16,2159,0
+FUSI.US,D,20240820,000000,50.935,50.935,50.935,50.935,7,0
+FUSI.US,D,20240821,000000,51.02,51.02,50.96,50.96,982,0
+FUSI.US,D,20240822,000000,50.94,50.965,50.94,50.965,196,0
+FUSI.US,D,20240823,000000,50.974,50.99,50.91,50.99,1820,0
+FUSI.US,D,20240826,000000,51.0142,51.0142,50.99,51.0002,1660,0
+FUSI.US,D,20240827,000000,50.91,51.005,50.91,51.005,1328,0
+FUSI.US,D,20240828,000000,51.01,51.01,51.01,51.01,1,0
+FUSI.US,D,20240829,000000,51.02,51.07,50.961,51.035,6128,0
+FUSI.US,D,20240830,000000,50.96,51.035,50.96,51.035,380,0
+FUSI.US,D,20240903,000000,50.71,50.785,50.71,50.785,171,0
+FUSI.US,D,20240904,000000,50.817,50.817,50.817,50.817,176,0
+FUSI.US,D,20240905,000000,50.845,50.845,50.845,50.845,171,0
+FUSI.US,D,20240906,000000,50.8873,50.8873,50.7804,50.85,2613,0
+FUSI.US,D,20240909,000000,50.81,50.86,50.8,50.86,1564,0
+FUSI.US,D,20240910,000000,50.81,50.88,50.81,50.88,211,0
+FUSI.US,D,20240911,000000,50.97,50.97,50.905,50.905,217,0
+FUSI.US,D,20240912,000000,50.92,50.92,50.92,50.92,210,0
+FUSI.US,D,20240913,000000,50.86,50.99,50.86,50.93,601,0
+FUSI.US,D,20240916,000000,50.88,50.925,50.85,50.925,483,0
+FUSI.US,D,20240917,000000,50.95,50.97,50.94,50.94,1158,0
+FUSI.US,D,20240918,000000,50.945,50.945,50.945,50.945,1,0
+FUSI.US,D,20240919,000000,51.025,51.025,51.025,51.025,157,0
+FUSI.US,D,20240920,000000,50.92,50.995,50.92,50.995,2391,0
+FUSI.US,D,20240923,000000,50.99,50.99,50.9634,50.99,867,0
+FUSI.US,D,20240924,000000,50.99,51.0544,50.99,51.045,2309,0
+FUSI.US,D,20240925,000000,50.98,51.045,50.971,51.045,997,0
+FUSI.US,D,20240926,000000,51.045,51.065,51.045,51.065,189,0
+FUSI.US,D,20240927,000000,51.087,51.087,51.087,51.087,63,0
+FUSI.US,D,20241001,000000,50.896,50.9,50.84,50.885,1020,0
+FUSI.US,D,20241002,000000,50.9,50.9,50.855,50.855,366,0
+FUSI.US,D,20241003,000000,50.865,50.865,50.865,50.865,93,0
+FUSI.US,D,20241004,000000,50.835,50.835,50.835,50.835,87,0
+FUSI.US,D,20241007,000000,50.84,50.84,50.77,50.84,1296,0
+FUSI.US,D,20241008,000000,50.77,50.8097,50.77,50.8097,1702,0
+FUSI.US,D,20241009,000000,50.9,50.9,50.761,50.77,894,0
+FUSI.US,D,20241010,000000,50.88,50.88,50.88,50.88,100,0
+FUSI.US,D,20241011,000000,50.8991,50.9,50.8991,50.9,261,0
+FUSI.US,D,20241014,000000,50.88,50.88,50.88,50.88,73,0
+FUSI.US,D,20241015,000000,50.82,50.9,50.82,50.9,278,0
+FUSI.US,D,20241016,000000,50.92,50.92,50.92,50.92,51,0
+FUSI.US,D,20241017,000000,50.9302,50.9302,50.9302,50.9302,20,0
+FUSI.US,D,20241018,000000,50.946,50.946,50.946,50.946,12,0
+FUSI.US,D,20241021,000000,50.948,50.948,50.935,50.935,741,0
+FUSI.US,D,20241022,000000,50.945,50.945,50.945,50.945,1,0
+FUSI.US,D,20241023,000000,50.94,50.94,50.87,50.94,2022,0
+FUSI.US,D,20241024,000000,50.97,50.97,50.97,50.97,1,0
+FUSI.US,D,20241025,000000,50.9455,50.965,50.9455,50.965,145,0
+FUSI.US,D,20241028,000000,50.97,50.97,50.97,50.97,51,0
+FUSI.US,D,20241029,000000,50.975,50.9802,50.975,50.9802,284,0
+FUSI.US,D,20241030,000000,50.975,50.98,50.975,50.98,220,0
+FUSI.US,D,20241031,000000,51.0102,51.0102,51.0102,51.0102,178,0
+FUSI.US,D,20241104,000000,50.69,50.69,50.69,50.69,161,0
+FUSI.US,D,20241105,000000,50.6989,50.73,50.69,50.6951,1998,0
+FUSI.US,D,20241106,000000,50.6872,50.6872,50.6872,50.6872,85,0
+FUSI.US,D,20241107,000000,50.72,50.72,50.72,50.72,21,0
+FUSI.US,D,20241108,000000,50.7401,50.7401,50.7401,50.7401,102,0
+FUSI.US,D,20241112,000000,50.7395,50.7395,50.735,50.735,781,0
+FUSI.US,D,20241114,000000,50.75,50.8,50.7498,50.755,3931,0
+FUSI.US,D,20241115,000000,50.76,50.785,50.74,50.7805,651,0
+FUSI.US,D,20241118,000000,50.806,50.83,50.76,50.8,1813,0
+FUSI.US,D,20241120,000000,50.8493,50.8493,50.8104,50.8104,199,0
+FUSI.US,D,20241125,000000,50.8113,50.86,50.8113,50.86,595,0
+FUSI.US,D,20241126,000000,50.8212,50.86,50.8212,50.86,268,0
+FUSI.US,D,20241127,000000,50.85,50.88,50.841,50.88,774,0
+FUSI.US,D,20241202,000000,50.69,50.695,50.68,50.69,761,0
+FUSI.US,D,20241203,000000,50.68,50.71,50.68,50.71,2212,0
+FUSI.US,D,20241204,000000,50.6802,50.725,50.68,50.725,1490,0
+FUSI.US,D,20241205,000000,50.68,50.72,50.6754,50.72,2676,0
+FUSI.US,D,20241212,000000,50.785,50.785,50.78,50.7805,1152,0
+FUSI.US,D,20241216,000000,50.77,50.8,50.77,50.8,116,0
+FUSI.US,D,20241217,000000,50.45,50.49,50.45,50.48,1877,0
+FUSI.US,D,20241218,000000,50.46,50.4627,50.46,50.4627,492,0
+FUSI.US,D,20241219,000000,50.5398,50.5398,50.45,50.4806,938,0
+FUSI.US,D,20241220,000000,50.48,50.56,50.4712,50.535,1165,0
+FUSI.US,D,20241223,000000,50.51,50.51,50.51,50.51,147,0
+FUSI.US,D,20241230,000000,50.61,50.62,50.5802,50.5802,1227,0
+FUSI.US,D,20250102,000000,50.5875,50.6,50.5875,50.6,185,0
+FUSI.US,D,20250106,000000,50.5996,50.63,50.5996,50.62,460,0
+FUSI.US,D,20250107,000000,50.66,50.66,50.5915,50.63,1335,0
+FUSI.US,D,20250110,000000,50.68,50.71,50.655,50.655,3620,0
+FUSI.US,D,20250113,000000,50.62,50.66,50.62,50.66,444,0
+FUSI.US,D,20250114,000000,50.63,50.67,50.63,50.67,1971,0
+FUSI.US,D,20250115,000000,50.66,50.69,50.66,50.69,148,0
+FUSI.US,D,20250117,000000,50.722,50.722,50.42,50.675,4336,0
+FUSI.US,D,20250121,000000,50.7,50.74,50.7,50.74,232,0
+FUSI.US,D,20250122,000000,50.71,50.75,50.7,50.75,245,0
+FUSI.US,D,20250123,000000,50.75,50.75,50.75,50.75,402,0
+FUSI.US,D,20250124,000000,50.73,50.8084,50.73,50.77,760,0
+FUSI.US,D,20250127,000000,50.7647,50.795,50.7647,50.795,591,0
+FUSI.US,D,20250128,000000,50.7809,50.7809,50.7555,50.7555,569,0
+FUSI.US,D,20250129,000000,50.834,50.834,50.81,50.81,451,0
+FUSI.US,D,20250130,000000,50.76,50.8,50.76,50.8,102,0
+FUSI.US,D,20250131,000000,50.8244,50.825,50.8244,50.825,421,0
+FUSI.US,D,20250203,000000,50.65,50.66,50.59,50.62,1254,0
+FUSI.US,D,20250204,000000,50.59,50.6599,50.59,50.6251,2156,0
+FUSI.US,D,20250206,000000,50.68,50.68,50.61,50.68,2759,0
+FUSI.US,D,20250207,000000,50.58,50.65,50.58,50.65,1060,0
+FUSI.US,D,20250210,000000,50.665,50.675,50.665,50.675,191,0
+FUSI.US,D,20250211,000000,50.6755,50.6755,50.65,50.6751,672,0
+FUSI.US,D,20250212,000000,50.64,50.67,50.64,50.67,1098,0
+FUSI.US,D,20250214,000000,50.7599,50.7599,50.68,50.715,513,0
+FUSI.US,D,20250218,000000,50.74,50.75,50.67,50.71,3147,0
+FUSI.US,D,20250219,000000,50.732,50.76,50.725,50.73,2831,0
+FUSI.US,D,20250221,000000,50.72,50.79,50.72,50.7561,29100,0
+FUSI.US,D,20250224,000000,50.73,50.7967,50.73,50.75,5953,0
+FUSI.US,D,20250225,000000,50.74,50.767,50.74,50.765,662,0
+FUSI.US,D,20250226,000000,50.74,50.77,50.74,50.77,232,0
+FUSI.US,D,20250228,000000,50.7958,50.8002,50.7958,50.8002,367,0
+FUSI.US,D,20250303,000000,50.63,50.79,50.61,50.79,1181,0
+FUSI.US,D,20250304,000000,50.62,50.6303,50.61,50.6225,916,0
+FUSI.US,D,20250305,000000,50.6266,50.6266,50.59,50.59,629,0
+FUSI.US,D,20250306,000000,50.6,50.6,50.58,50.6,1227,0
+FUSI.US,D,20250310,000000,50.6164,50.6164,50.58,50.61,9953,0
+FUSI.US,D,20250311,000000,50.61,50.6765,50.61,50.64,3931,0
+FUSI.US,D,20250312,000000,50.66,50.66,50.59,50.595,902,0
+FUSI.US,D,20250313,000000,50.6099,50.6146,50.6099,50.6146,1687,0
+FUSI.US,D,20250314,000000,50.625,50.63,50.48,50.615,5312,0
+FUSI.US,D,20250317,000000,50.61,50.66,50.61,50.62,154621,0
+FUSI.US,D,20250318,000000,50.64,50.68,50.56,50.65,2338,0
+FUSI.US,D,20250319,000000,50.662,50.662,50.621,50.66,1324,0
+FUSI.US,D,20250320,000000,50.65,50.65,50.65,50.65,604,0
+FUSI.US,D,20250324,000000,50.653,50.653,50.6156,50.6156,799,0
+FUSI.US,D,20250325,000000,50.6808,50.6808,50.65,50.6791,459,0
+FUSI.US,D,20250326,000000,50.65,50.6897,50.65,50.6897,272,0
+FUSI.US,D,20250328,000000,50.73,50.77,50.69,50.72,3228,0
+FUSI.US,D,20250331,000000,50.7,50.72,50.68,50.72,629,0
+FUSI.US,D,20250401,000000,50.5296,50.5296,50.29,50.29,8623,0
+FUSI.US,D,20250402,000000,50.43,50.44,50.43,50.43,713,0
+FUSI.US,D,20250403,000000,50.44,50.455,50.44,50.455,1335,0
+FUSI.US,D,20250404,000000,50.41,50.4449,50.27,50.435,2899,0
+FUSI.US,D,20250407,000000,50.46,50.46,50.24,50.4046,771,0
+FUSI.US,D,20250408,000000,50.39,50.39,50.31,50.34,149842,0
+FUSI.US,D,20250410,000000,50.2,50.27,50.19,50.23,1509,0
+FUSI.US,D,20250414,000000,50.32,50.32,50.27,50.2838,269,0
+FUSI.US,D,20250416,000000,50.2401,50.32,50.2401,50.28,776,0
+FUSI.US,D,20250421,000000,50.32,50.3436,50.32,50.3309,772,0
+FUSI.US,D,20250422,000000,50.38,50.4028,50.38,50.3946,209,0
+FUSI.US,D,20250423,000000,50.42,50.4655,50.2,50.2353,2994,0
+FUSI.US,D,20250424,000000,50.4359,50.455,50.4359,50.455,448,0
+FUSI.US,D,20250428,000000,50.47,50.5041,50.47,50.5,306,0
+FUSI.US,D,20250429,000000,50.5481,50.5481,50.525,50.525,147,0
+FUSI.US,D,20250430,000000,50.5899,50.5899,50.565,50.565,205,0
+FUSI.US,D,20250501,000000,50.33,50.35,50.314,50.314,4794,0
+FUSI.US,D,20250505,000000,50.31,50.325,50.29,50.325,3155,0
+FUSI.US,D,20250506,000000,50.38,50.49,50.375,50.375,1130,0
+FUSI.US,D,20250508,000000,50.42,50.42,50.3808,50.3808,1568,0
+FUSI.US,D,20250509,000000,50.37,50.38,50.3113,50.38,3411,0
+FUSI.US,D,20250512,000000,50.415,50.415,50.415,50.415,238,0
+FUSI.US,D,20250513,000000,50.4106,50.44,50.4106,50.44,252,0
+FUSI.US,D,20250514,000000,50.465,50.465,50.46,50.46,190,0
+FUSI.US,D,20250515,000000,50.45,50.47,50.21,50.47,5091,0
+FUSI.US,D,20250520,000000,50.5493,50.5493,50.539,50.539,140,0
+FUSI.US,D,20250522,000000,50.5793,50.5793,50.41,50.55,534,0
+FUSI.US,D,20250523,000000,50.567,50.58,50.46,50.58,660,0
+FUSI.US,D,20250527,000000,50.56,50.62,50.54,50.54,2904,0
+FUSI.US,D,20250528,000000,50.44,50.5855,50.44,50.57,1028,0
+FUSI.US,D,20250530,000000,50.6045,50.6201,50.48,50.6201,1843,0
+FUSI.US,D,20250602,000000,50.41,50.41,50.35,50.395,1262,0
+FUSI.US,D,20250603,000000,50.4,50.405,50.26,50.405,2250,0
+FUSI.US,D,20250604,000000,50.39,50.415,50.39,50.415,1795,0
+FUSI.US,D,20250606,000000,50.45,50.45,50.43,50.43,107,0
+FUSI.US,D,20250609,000000,50.42,50.49,50.42,50.455,903,0
+FUSI.US,D,20250611,000000,50.511,50.511,50.49,50.49,223,0
+FUSI.US,D,20250616,000000,50.5262,50.55,50.505,50.505,1200,0
+FUSI.US,D,20250617,000000,50.55,50.565,50.515,50.515,803,0
+FUSI.US,D,20250623,000000,50.61,50.61,50.5716,50.5716,114,0
+FUSI.US,D,20250625,000000,50.585,50.63,50.585,50.6167,2126,0
+FUSI.US,D,20250626,000000,50.5701,50.73,50.5701,50.605,1748,0
+FUSI.US,D,20250627,000000,50.6269,50.6269,50.61,50.61,164,0
+FUSI.US,D,20250701,000000,50.4499,50.4499,50.3904,50.42,1584,0
+FUSI.US,D,20250702,000000,50.48,50.48,50.44,50.44,562,0
+FUSI.US,D,20250703,000000,50.4893,50.4893,50.4552,50.4552,446,0
+FUSI.US,D,20250707,000000,50.4217,50.48,50.4217,50.455,982,0
+FUSI.US,D,20250708,000000,50.4832,50.4832,50.44,50.4441,2772,0
+FUSI.US,D,20250709,000000,50.45,50.52,50.4,50.465,12081,0
+FUSI.US,D,20250710,000000,50.45,50.4953,50.42,50.4953,464,0
+FUSI.US,D,20250711,000000,50.5485,50.5485,50.515,50.515,569,0
+FUSI.US,D,20250714,000000,50.5164,50.55,50.5,50.525,2491,0
+FUSI.US,D,20250715,000000,50.48,50.505,50.4,50.505,715,0
+FUSI.US,D,20250716,000000,50.56,50.56,50.5284,50.535,2244,0
+FUSI.US,D,20250717,000000,50.5999,50.5999,50.56,50.56,300,0
+FUSI.US,D,20250721,000000,50.62,50.6201,50.59,50.59,2547,0
+FUSI.US,D,20250722,000000,50.6,50.6,50.6,50.6,133,0
+FUSI.US,D,20250723,000000,50.7,50.7,50.605,50.605,1325,0
+FUSI.US,D,20250724,000000,50.6131,50.625,50.6131,50.625,595,0
+FUSI.US,D,20250730,000000,50.655,50.6736,50.645,50.645,1076,0
+FUSI.US,D,20250804,000000,50.4733,50.4999,50.465,50.465,536,0
+FUSI.US,D,20250805,000000,50.51,50.51,50.475,50.475,313,0
+FUSI.US,D,20250808,000000,50.57,50.609,50.535,50.535,1519,0
+FUSI.US,D,20250811,000000,50.58,50.58,50.54,50.54,306,0
+FUSI.US,D,20250812,000000,50.5698,50.595,50.5698,50.595,4164,0
+FUSI.US,D,20250814,000000,50.63,50.63,50.605,50.605,316,0
+FUSI.US,D,20250815,000000,50.6213,50.65,50.615,50.615,774,0
+FUSI.US,D,20250818,000000,50.65,50.9099,50.64,50.6751,13503,0
+FUSI.US,D,20250819,000000,50.66,50.694,50.66,50.665,1176,0
+FUSI.US,D,20250821,000000,50.77,50.77,50.715,50.715,704,0
+FUSI.US,D,20250825,000000,50.76,50.76,50.73,50.73,119,0
+FUSI.US,D,20250826,000000,50.77,50.77,50.745,50.745,105,0
+FUSI.US,D,20250827,000000,50.78,50.78,50.75,50.75,151,0
+FUSI.US,D,20250828,000000,50.78,50.9,50.78,50.79,719,0
+FUSI.US,D,20250902,000000,50.58,50.58,50.5715,50.575,237,0
+FUSI.US,D,20250904,000000,50.63,50.63,50.615,50.615,577,0
+FUSI.US,D,20250905,000000,50.6493,50.6493,50.61,50.6115,3443,0
+FUSI.US,D,20250908,000000,50.6,50.625,50.4601,50.615,2414,0
+FUSI.US,D,20250910,000000,50.6586,50.6586,50.625,50.625,260,0
+FUSI.US,D,20250911,000000,50.67,50.67,50.635,50.635,1261,0
+FUSI.US,D,20250915,000000,50.7,50.7,50.6602,50.6602,133,0
+FUSI.US,D,20250917,000000,50.63,50.63,50.625,50.625,130,0
+FUSI.US,D,20250918,000000,50.72,50.8,50.7188,50.7188,2982,0
+FUSI.US,D,20250919,000000,50.69,50.725,50.69,50.725,1256,0
+FUSI.US,D,20250922,000000,50.7396,50.7396,50.735,50.735,518,0
+FUSI.US,D,20250923,000000,50.7,50.769,50.6401,50.725,3059,0
+FUSI.US,D,20250924,000000,50.78,50.8,50.728,50.74,1658,0
+FUSI.US,D,20250925,000000,50.75,50.7542,50.75,50.7542,108,0
+FUSI.US,D,20250926,000000,50.75,50.76,50.75,50.76,196,0
+FUSI.US,D,20250929,000000,50.81,50.81,50.775,50.775,107,0
+FUSI.US,D,20250930,000000,50.82,50.82,50.6901,50.78,3007,0
+FUSI.US,D,20251001,000000,50.57,50.58,50.55,50.55,684,0
+FUSI.US,D,20251003,000000,50.6,50.6,50.565,50.565,375,0
+FUSI.US,D,20251006,000000,50.59,50.6,50.575,50.575,685,0
+FUSI.US,D,20251009,000000,50.62,50.62,50.59,50.59,282,0
+FUSI.US,D,20251010,000000,50.62,50.62,50.58,50.58,396,0
+FUSI.US,D,20251013,000000,50.55,50.585,50.55,50.585,3276,0
+FUSI.US,D,20251016,000000,50.66,50.66,50.625,50.625,140,0
+FUSI.US,D,20251020,000000,50.6999,50.745,50.675,50.675,706,0
+FUSI.US,D,20251021,000000,50.6734,50.7,50.6734,50.68,2354,0
+FUSI.US,D,20251023,000000,50.64,50.68,50.64,50.68,2127,0
+FUSI.US,D,20251024,000000,50.7399,50.7399,50.705,50.705,286,0
+FUSI.US,D,20251027,000000,50.76,50.87,50.72,50.7252,1112,0
+FUSI.US,D,20251028,000000,50.7194,50.725,50.69,50.725,705,0
+FUSI.US,D,20251030,000000,50.6919,50.7252,50.6919,50.7252,619,0
+FUSI.US,D,20251031,000000,50.7445,50.78,50.7445,50.75,418,0
+FUSI.US,D,20251103,000000,50.5,50.53,50.36,50.53,300709,0
+FUSI.US,D,20251104,000000,50.51,50.545,50.51,50.545,502,0
+FUSI.US,D,20251105,000000,50.56,50.58,50.28,50.32,61563,0
+FUSI.US,D,20251106,000000,50.42,50.42,50.34,50.35,5156,0
+FUSI.US,D,20251107,000000,50.42,50.4345,50.41,50.4345,881,0
+FUSI.US,D,20251110,000000,50.45,50.45,50.41,50.435,1608,0
+FUSI.US,D,20251112,000000,50.46,50.46,50.45,50.45,117,0
+FUSI.US,D,20251113,000000,50.44,50.45,50.3601,50.44,1530,0
+FUSI.US,D,20251114,000000,50.41,50.46,50.41,50.46,2167,0
+FUSI.US,D,20251117,000000,50.47,50.47,50.44,50.45,2320,0
+FUSI.US,D,20251118,000000,50.5,50.5,50.48,50.48,1432,0
+FUSI.US,D,20251119,000000,50.49,50.49,50.48,50.49,1098,0
+FUSI.US,D,20251120,000000,50.545,50.545,50.495,50.495,599,0
+FUSI.US,D,20251121,000000,50.56,50.56,50.555,50.555,118,0
+FUSI.US,D,20251124,000000,50.5565,50.5565,50.52,50.53,2629,0
+FUSI.US,D,20251125,000000,50.54,50.55,50.3,50.55,4777,0
+FUSI.US,D,20251126,000000,50.57,50.6032,50.5,50.59,2245,0
+FUSI.US,D,20251201,000000,50.38,50.38,50.37,50.38,285281,0
+FUSI.US,D,20251202,000000,50.3965,50.3965,50.37,50.385,3836,0
+FUSI.US,D,20251203,000000,50.42,50.42,50.405,50.405,1399,0
+FUSI.US,D,20251205,000000,50.3509,50.365,50.3509,50.365,432,0
+FUSI.US,D,20251208,000000,50.36,50.365,50.29,50.365,1189,0
+FUSI.US,D,20251209,000000,50.3959,50.3959,50.385,50.385,877,0
+FUSI.US,D,20251210,000000,50.4093,50.41,50.405,50.405,2671,0
+FUSI.US,D,20251211,000000,50.4024,50.42,50.4024,50.42,189,0
+FUSI.US,D,20251212,000000,50.4126,50.415,50.4126,50.415,692,0
+FUSI.US,D,20251215,000000,50.5,50.5,50.43,50.435,1598,0
+FUSI.US,D,20251216,000000,50.27,50.2701,50.221,50.225,611,0
+FUSI.US,D,20251217,000000,50.25,50.31,50.225,50.225,1102,0
+FUSI.US,D,20251218,000000,50.26,50.34,50.26,50.265,3719,0
+FUSI.US,D,20251219,000000,50.2694,50.2694,50.18,50.25,1664,0
+FUSI.US,D,20251223,000000,50.29,50.29,50.285,50.285,2925,0
+FUSI.US,D,20251226,000000,50.32,50.32,50.31,50.31,507,0
+FUSI.US,D,20251229,000000,50.3,50.315,50.3,50.315,571,0
+FUSI.US,D,20251230,000000,50.34,50.34,50.32,50.32,240,0
+FUSI.US,D,20260102,000000,50.3465,50.3465,50.345,50.345,138,0
+FUSI.US,D,20260105,000000,50.36,50.3784,50.36,50.365,1610,0
+FUSI.US,D,20260106,000000,50.34,50.3401,50.3385,50.3385,781,0
+FUSI.US,D,20260108,000000,50.36,50.375,50.27,50.375,1447,0
+FUSI.US,D,20260109,000000,50.41,50.41,50.4032,50.4032,520,0
+FUSI.US,D,20260112,000000,50.42,50.43,50.3901,50.4253,3666,0
+FUSI.US,D,20260113,000000,50.415,50.51,50.32,50.405,5241,0
+FUSI.US,D,20260116,000000,50.45,50.46,50.44,50.46,1264,0
+FUSI.US,D,20260120,000000,50.47,50.55,50.47,50.51,1909,0
+FUSI.US,D,20260121,000000,50.47,50.485,50.47,50.485,253,0
+FUSI.US,D,20260122,000000,50.51,50.51,50.49,50.49,213,0
+FUSI.US,D,20260127,000000,50.55,50.55,50.54,50.54,755,0
+FUSI.US,D,20260128,000000,50.53,50.54,50.53,50.535,643,0
+FUSI.US,D,20260129,000000,50.545,50.545,50.545,50.545,884,0
+FUSI.US,D,20260130,000000,50.54,50.555,50.3,50.555,9021,0
+FUSI.US,D,20260203,000000,50.57,50.62,50.56,50.575,3177,0
+FUSI.US,D,20260204,000000,50.61,50.62,50.5801,50.595,2053,0
+FUSI.US,D,20260205,000000,50.3399,50.38,50.328,50.34,656,0
+FUSI.US,D,20260206,000000,50.37,50.37,50.36,50.36,395,0
+FUSI.US,D,20260209,000000,50.37,50.4,50.367,50.375,2602,0
+FUSI.US,D,20260210,000000,50.39,50.47,50.365,50.37,2627,0
+FUSI.US,D,20260211,000000,50.36,50.36,50.35,50.35,424,0
+FUSI.US,D,20260213,000000,50.41,50.455,50.41,50.455,581,0
+FUSI.US,D,20260217,000000,50.4,50.445,50.37,50.445,1307,0
+FUSI.US,D,20260218,000000,50.3701,50.3701,50.3701,50.3701,139,0
diff --git a/daily/us/nyse etfs/1/fxf.us.txt b/daily/us/nyse etfs/1/fxf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eba778d9db4e72d2b39419941507be1284d4b7b6
--- /dev/null
+++ b/daily/us/nyse etfs/1/fxf.us.txt	
@@ -0,0 +1,4943 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FXF.US,D,20060626,000000,80.46,80.61,80.2,80.45,9000,0
+FXF.US,D,20060627,000000,80.45,80.53,80.41,80.49,2600,0
+FXF.US,D,20060628,000000,80.25,80.3,80.14,80.3,3800,0
+FXF.US,D,20060629,000000,80.26,80.97,80.06,80.87,9500,0
+FXF.US,D,20060630,000000,81.52,81.83,81.52,81.83,11600,0
+FXF.US,D,20060703,000000,81.64,81.87,81.57,81.61,3700,0
+FXF.US,D,20060705,000000,81.23,81.25,81,81.25,3000,0
+FXF.US,D,20060706,000000,81.33,81.46,81.29,81.44,3400,0
+FXF.US,D,20060707,000000,81.92,81.95,81.82,81.88,21100,0
+FXF.US,D,20060710,000000,81.26,81.4,81.2,81.35,8000,0
+FXF.US,D,20060711,000000,81.4,81.63,81.37,81.63,12900,0
+FXF.US,D,20060712,000000,81.16,81.17,80.95,81.11,4300,0
+FXF.US,D,20060713,000000,81.45,81.48,81.18,81.36,5300,0
+FXF.US,D,20060714,000000,81.03,81.05,80.89,81.04,2900,0
+FXF.US,D,20060717,000000,80.23,80.25,80.12,80.17,15600,0
+FXF.US,D,20060718,000000,80.14,80.14,79.8,79.8,3500,0
+FXF.US,D,20060719,000000,79.6,80.37,79.6,80.26,2700,0
+FXF.US,D,20060720,000000,80.37,80.58,80.37,80.41,3100,0
+FXF.US,D,20060721,000000,80.74,80.96,80.72,80.92,10200,0
+FXF.US,D,20060724,000000,80.32,80.32,80.19,80.29,12800,0
+FXF.US,D,20060725,000000,80.47,80.47,79.76,79.89,5000,0
+FXF.US,D,20060726,000000,80.05,80.6,80.05,80.59,2500,0
+FXF.US,D,20060727,000000,81.25,81.3,80.81,80.81,2400,0
+FXF.US,D,20060728,000000,81.13,81.18,81.11,81.11,1600,0
+FXF.US,D,20060731,000000,81.41,81.41,81.25,81.32,9200,0
+FXF.US,D,20060801,000000,81.07,81.6,80.95,81.6,2800,0
+FXF.US,D,20060802,000000,81.53,81.53,81.25,81.3,4000,0
+FXF.US,D,20060803,000000,81.41,81.41,81.12,81.27,1900,0
+FXF.US,D,20060804,000000,81.77,82.06,81.71,81.89,17100,0
+FXF.US,D,20060807,000000,81.88,81.88,81.54,81.67,19400,0
+FXF.US,D,20060808,000000,81.6,81.73,81.45,81.73,2100,0
+FXF.US,D,20060809,000000,81.78,81.82,81.56,81.61,5900,0
+FXF.US,D,20060810,000000,80.9,81.06,80.8,81.06,5100,0
+FXF.US,D,20060811,000000,80.65,80.89,80.47,80.49,2100,0
+FXF.US,D,20060814,000000,80.57,80.67,80.57,80.6,6800,0
+FXF.US,D,20060815,000000,80.98,80.98,80.84,80.93,4600,0
+FXF.US,D,20060816,000000,81.45,81.59,81.37,81.37,7000,0
+FXF.US,D,20060817,000000,81.5,81.51,81.16,81.18,1400,0
+FXF.US,D,20060818,000000,81.06,81.32,81.03,81.14,8400,0
+FXF.US,D,20060821,000000,81.8,82.1,81.75,81.75,8200,0
+FXF.US,D,20060822,000000,81.15,81.19,81.02,81.05,11500,0
+FXF.US,D,20060823,000000,81.24,81.37,81,81,2100,0
+FXF.US,D,20060824,000000,81.04,81.08,80.73,80.73,18500,0
+FXF.US,D,20060825,000000,80.75,80.84,80.57,80.74,3400,0
+FXF.US,D,20060828,000000,81.11,81.17,80.95,80.95,800,0
+FXF.US,D,20060829,000000,81.12,81.43,80.89,81.43,2000,0
+FXF.US,D,20060830,000000,81.49,81.54,81.41,81.53,4200,0
+FXF.US,D,20060831,000000,81.56,81.56,81.13,81.33,3700,0
+FXF.US,D,20060901,000000,80.95,81.35,80.9,81.35,7200,0
+FXF.US,D,20060905,000000,81.06,81.06,80.95,81.01,3500,0
+FXF.US,D,20060906,000000,80.8,81.02,80.74,81.02,4000,0
+FXF.US,D,20060907,000000,80.34,80.53,80.34,80.5,7300,0
+FXF.US,D,20060908,000000,80.18,80.24,80,80.21,2300,0
+FXF.US,D,20060911,000000,80.55,80.56,80.28,80.32,1600,0
+FXF.US,D,20060912,000000,80.31,80.31,79.93,80.05,9000,0
+FXF.US,D,20060913,000000,79.92,80.14,79.84,79.95,4200,0
+FXF.US,D,20060914,000000,80.03,80.11,79.89,79.95,3500,0
+FXF.US,D,20060915,000000,79.3,79.65,79.25,79.65,4800,0
+FXF.US,D,20060918,000000,79.77,79.97,79.77,79.93,2600,0
+FXF.US,D,20060919,000000,79.89,79.95,79.89,79.95,600,0
+FXF.US,D,20060920,000000,80.02,80.12,80,80,7600,0
+FXF.US,D,20060921,000000,80.12,80.57,79.87,80.57,7500,0
+FXF.US,D,20060922,000000,81.03,81.1,80.97,80.98,9400,0
+FXF.US,D,20060925,000000,80.8,80.85,80.76,80.85,400,0
+FXF.US,D,20060926,000000,80.42,80.5,80.36,80.49,3700,0
+FXF.US,D,20060927,000000,80.19,80.46,80.19,80.41,10300,0
+FXF.US,D,20060928,000000,80.22,80.33,80.22,80.33,21200,0
+FXF.US,D,20060929,000000,79.72,80.09,79.72,80,3500,0
+FXF.US,D,20061002,000000,80.34,80.63,80.34,80.58,4400,0
+FXF.US,D,20061003,000000,80.3,80.41,80.24,80.31,4100,0
+FXF.US,D,20061004,000000,79.88,80.14,79.88,80.14,8900,0
+FXF.US,D,20061005,000000,79.8,79.93,79.8,79.93,4600,0
+FXF.US,D,20061006,000000,79.36,79.37,79.22,79.33,5600,0
+FXF.US,D,20061009,000000,79.33,79.59,79.26,79.41,7700,0
+FXF.US,D,20061010,000000,78.8,79,78.6,78.75,20100,0
+FXF.US,D,20061011,000000,78.69,79.9,78.46,78.61,5600,0
+FXF.US,D,20061012,000000,78.65,78.9,78.65,78.9,3800,0
+FXF.US,D,20061013,000000,78.65,78.65,78.43,78.48,4500,0
+FXF.US,D,20061016,000000,78.68,78.74,78.62,78.68,5700,0
+FXF.US,D,20061017,000000,78.97,79.1,78.82,78.9,4400,0
+FXF.US,D,20061018,000000,78.68,78.8,78.66,78.8,900,0
+FXF.US,D,20061019,000000,79.31,79.68,79.28,79.53,6500,0
+FXF.US,D,20061020,000000,79.63,79.63,79.43,79.44,15500,0
+FXF.US,D,20061023,000000,79.4,79.4,78.95,78.97,600,0
+FXF.US,D,20061024,000000,78.83,79.15,78.83,79.07,57500,0
+FXF.US,D,20061025,000000,79.13,79.17,78.92,79,7500,0
+FXF.US,D,20061026,000000,79.6,79.93,79.6,79.89,32500,0
+FXF.US,D,20061027,000000,80.25,80.25,80.09,80.21,3900,0
+FXF.US,D,20061030,000000,80.22,80.26,80.14,80.26,8300,0
+FXF.US,D,20061031,000000,80.05,80.62,80.05,80.54,2800,0
+FXF.US,D,20061101,000000,80.47,80.57,80.37,80.37,16400,0
+FXF.US,D,20061102,000000,80.37,80.37,80.37,80.37,300,0
+FXF.US,D,20061103,000000,79.75,79.86,79.67,79.78,8000,0
+FXF.US,D,20061106,000000,79.62,79.69,79.58,79.69,2800,0
+FXF.US,D,20061107,000000,80.27,80.37,80.08,80.08,1800,0
+FXF.US,D,20061108,000000,80.01,80.08,80.01,80.08,300,0
+FXF.US,D,20061109,000000,80,80.6,80,80.51,6000,0
+FXF.US,D,20061110,000000,80.89,80.89,80.59,80.61,3000,0
+FXF.US,D,20061113,000000,80.55,80.55,80.31,80.35,5900,0
+FXF.US,D,20061114,000000,80.6,80.64,80.27,80.53,8000,0
+FXF.US,D,20061115,000000,80.1,80.7,80.1,80.7,4400,0
+FXF.US,D,20061116,000000,80.17,80.2,80.14,80.2,4200,0
+FXF.US,D,20061117,000000,80.06,80.39,80.06,80.35,500,0
+FXF.US,D,20061120,000000,80.65,80.7,80.39,80.7,8500,0
+FXF.US,D,20061121,000000,80.42,80.66,80.42,80.64,27900,0
+FXF.US,D,20061122,000000,81.45,81.63,81.45,81.59,16100,0
+FXF.US,D,20061124,000000,82.69,82.81,82.59,82.74,10500,0
+FXF.US,D,20061127,000000,82.84,83.05,82.75,82.95,25400,0
+FXF.US,D,20061128,000000,83.03,83.25,82.8,83.23,17100,0
+FXF.US,D,20061129,000000,82.98,83.01,82.71,82.77,8400,0
+FXF.US,D,20061130,000000,83.1,83.68,83.1,83.53,16000,0
+FXF.US,D,20061201,000000,83.47,84.03,83.47,83.81,12300,0
+FXF.US,D,20061204,000000,83.58,83.8,83.55,83.8,28400,0
+FXF.US,D,20061205,000000,83.92,84.08,83.89,83.95,20800,0
+FXF.US,D,20061206,000000,83.65,83.92,83.65,83.65,5700,0
+FXF.US,D,20061207,000000,83.78,83.78,83.66,83.7,6900,0
+FXF.US,D,20061208,000000,84.21,84.21,82.95,83.1,7400,0
+FXF.US,D,20061211,000000,82.92,83.35,82.92,83.14,69000,0
+FXF.US,D,20061212,000000,83.14,83.41,83.13,83.4,10500,0
+FXF.US,D,20061213,000000,82.82,83.04,82.82,82.93,5200,0
+FXF.US,D,20061214,000000,82.63,82.63,82.34,82.38,18300,0
+FXF.US,D,20061215,000000,82.27,83.04,81.71,81.96,32100,0
+FXF.US,D,20061218,000000,81.9,81.91,81.58,81.9,14200,0
+FXF.US,D,20061219,000000,82.07,82.57,82.07,82.46,15700,0
+FXF.US,D,20061220,000000,82.44,82.45,82.07,82.18,23700,0
+FXF.US,D,20061221,000000,82.13,82.3,82.13,82.2,9200,0
+FXF.US,D,20061222,000000,82.29,82.29,81.94,82.16,11500,0
+FXF.US,D,20061226,000000,82.1,82.12,81.88,81.88,7800,0
+FXF.US,D,20061227,000000,81.87,81.87,81.69,81.73,8400,0
+FXF.US,D,20061228,000000,82.23,82.24,81.82,81.91,19200,0
+FXF.US,D,20061229,000000,82.09,82.15,82.07,82.13,4500,0
+FXF.US,D,20070103,000000,82,82.02,81.32,81.56,13200,0
+FXF.US,D,20070104,000000,81.18,81.28,81.14,81.14,11300,0
+FXF.US,D,20070105,000000,80.78,80.99,80.75,80.97,26400,0
+FXF.US,D,20070108,000000,80.8,80.99,80.78,80.85,7300,0
+FXF.US,D,20070109,000000,80.6,80.67,80.48,80.62,3200,0
+FXF.US,D,20070110,000000,80.5,80.5,80.24,80.31,5000,0
+FXF.US,D,20070111,000000,80.23,80.31,80.03,80.09,12100,0
+FXF.US,D,20070112,000000,80.25,80.35,80.14,80.17,4600,0
+FXF.US,D,20070116,000000,80.21,80.3,80.14,80.23,15300,0
+FXF.US,D,20070117,000000,80.17,80.36,80.17,80.27,6000,0
+FXF.US,D,20070118,000000,80.13,80.28,79.93,80.28,8700,0
+FXF.US,D,20070119,000000,80.05,80.23,80,80.23,2000,0
+FXF.US,D,20070122,000000,80.03,80.18,80.01,80.12,17300,0
+FXF.US,D,20070123,000000,80.75,80.81,80.51,80.6,10800,0
+FXF.US,D,20070124,000000,80.2,80.33,80.12,80.15,5600,0
+FXF.US,D,20070125,000000,80.4,80.49,80.15,80.22,7400,0
+FXF.US,D,20070126,000000,79.9,79.95,79.79,79.85,10300,0
+FXF.US,D,20070129,000000,80,80.35,79.8,79.87,12000,0
+FXF.US,D,20070130,000000,79.99,80.01,79.86,79.95,13900,0
+FXF.US,D,20070131,000000,79.93,80.84,79.93,80.53,14300,0
+FXF.US,D,20070201,000000,80.47,80.64,80.44,80.45,11000,0
+FXF.US,D,20070202,000000,80.22,80.29,80.08,80.22,6500,0
+FXF.US,D,20070205,000000,80.07,80.17,80.04,80.14,14400,0
+FXF.US,D,20070206,000000,80.1,80.73,80.1,80.7,6800,0
+FXF.US,D,20070207,000000,80.75,80.81,80.57,80.59,8100,0
+FXF.US,D,20070208,000000,80.13,80.31,80.13,80.31,13200,0
+FXF.US,D,20070209,000000,80.15,80.24,79.98,80.1,48600,0
+FXF.US,D,20070212,000000,79.93,79.97,79.84,79.89,9200,0
+FXF.US,D,20070213,000000,80.16,80.91,80.09,80.26,3500,0
+FXF.US,D,20070214,000000,80.25,80.88,80.25,80.72,93300,0
+FXF.US,D,20070215,000000,80.94,81.18,80.91,81.11,29000,0
+FXF.US,D,20070216,000000,80.9,81.14,80.9,81.09,5100,0
+FXF.US,D,20070220,000000,80.92,81.03,80.92,80.97,7200,0
+FXF.US,D,20070221,000000,80.93,81.69,80.7,80.95,23600,0
+FXF.US,D,20070222,000000,80.62,80.96,80.58,80.92,16000,0
+FXF.US,D,20070223,000000,81,81.52,81,81.29,6000,0
+FXF.US,D,20070226,000000,81.33,81.54,81.32,81.45,7760,0
+FXF.US,D,20070227,000000,81.9,82.39,81.89,82.31,23500,0
+FXF.US,D,20070228,000000,82.06,82.7,81.84,82.19,27500,0
+FXF.US,D,20070301,000000,82.35,83.45,81.81,81.9,26600,0
+FXF.US,D,20070302,000000,82.05,82.56,82.01,82.3,49100,0
+FXF.US,D,20070305,000000,81.89,82.17,81.89,81.96,36900,0
+FXF.US,D,20070306,000000,81.77,82.05,81.75,81.77,20400,0
+FXF.US,D,20070307,000000,81.98,82.36,81.98,82.35,34100,0
+FXF.US,D,20070308,000000,81.55,81.87,81.5,81.67,22700,0
+FXF.US,D,20070309,000000,81.14,81.4,81.1,81.22,46500,0
+FXF.US,D,20070312,000000,81.62,81.9,81.62,81.88,13900,0
+FXF.US,D,20070313,000000,81.91,82.35,81.9,82.18,59400,0
+FXF.US,D,20070314,000000,82.14,82.72,82.1,82.33,34000,0
+FXF.US,D,20070315,000000,82.31,82.47,82.21,82.24,20600,0
+FXF.US,D,20070316,000000,82.98,83.04,82.86,82.91,28600,0
+FXF.US,D,20070319,000000,82.68,82.7,82.44,82.57,18000,0
+FXF.US,D,20070320,000000,82.6,82.66,82.45,82.64,25300,0
+FXF.US,D,20070321,000000,82.42,82.86,82.33,82.83,20400,0
+FXF.US,D,20070322,000000,82.61,82.77,82.24,82.43,13300,0
+FXF.US,D,20070323,000000,82.53,82.53,82.1,82.16,13700,0
+FXF.US,D,20070326,000000,82.04,82.57,82.02,82.38,7700,0
+FXF.US,D,20070327,000000,82.33,82.58,82.32,82.55,17300,0
+FXF.US,D,20070328,000000,82.7,83.14,82.22,82.35,14400,0
+FXF.US,D,20070329,000000,82.23,82.28,81.5,82,53600,0
+FXF.US,D,20070330,000000,82.01,82.74,81.74,82.35,36100,0
+FXF.US,D,20070402,000000,82.46,82.49,82,82.16,17100,0
+FXF.US,D,20070403,000000,82.13,82.13,81.64,81.78,8400,0
+FXF.US,D,20070404,000000,81.9,82.02,81.64,81.93,5400,0
+FXF.US,D,20070405,000000,82.32,82.4,82.2,82.2,12500,0
+FXF.US,D,20070409,000000,81.76,81.76,81.28,81.63,15500,0
+FXF.US,D,20070410,000000,82.24,82.44,82.04,82.25,10100,0
+FXF.US,D,20070411,000000,81.97,82.06,81.79,81.9,8900,0
+FXF.US,D,20070412,000000,82.16,82.45,81.52,82.16,15800,0
+FXF.US,D,20070413,000000,82.74,82.79,82.15,82.49,12600,0
+FXF.US,D,20070416,000000,82.5,82.56,82.36,82.48,11400,0
+FXF.US,D,20070417,000000,82.8,82.86,82.72,82.81,15300,0
+FXF.US,D,20070418,000000,83.06,83.14,82.97,83.1,18200,0
+FXF.US,D,20070419,000000,83.1,83.18,83,83,14900,0
+FXF.US,D,20070420,000000,82.83,82.96,82.78,82.91,8300,0
+FXF.US,D,20070423,000000,82.58,82.86,82.55,82.69,8500,0
+FXF.US,D,20070424,000000,83,83.36,82.97,83.25,6100,0
+FXF.US,D,20070425,000000,83.16,83.43,83.06,83.08,10800,0
+FXF.US,D,20070426,000000,82.92,82.92,82.75,82.88,8500,0
+FXF.US,D,20070427,000000,83.36,83.36,82.74,83,8600,0
+FXF.US,D,20070430,000000,82.93,83.12,82.84,82.92,13200,0
+FXF.US,D,20070501,000000,83,83,82.28,82.42,18700,0
+FXF.US,D,20070502,000000,82.4,82.48,82.27,82.39,8800,0
+FXF.US,D,20070503,000000,82.34,82.5,81.65,82.29,15000,0
+FXF.US,D,20070504,000000,82.53,82.68,82.52,82.55,3400,0
+FXF.US,D,20070507,000000,82.75,82.75,82.53,82.56,10500,0
+FXF.US,D,20070508,000000,82.3,82.36,82.05,82.2,14500,0
+FXF.US,D,20070509,000000,82.37,82.51,82.08,82.18,14100,0
+FXF.US,D,20070510,000000,82.03,82.13,81.86,81.96,10500,0
+FXF.US,D,20070511,000000,82.18,82.21,82.08,82.15,3400,0
+FXF.US,D,20070514,000000,82.08,82.08,82,82,6600,0
+FXF.US,D,20070515,000000,82,82.47,82,82.29,10800,0
+FXF.US,D,20070516,000000,82.13,82.14,81.72,81.82,28300,0
+FXF.US,D,20070517,000000,81.6,81.62,81.48,81.5,10700,0
+FXF.US,D,20070518,000000,81.61,81.66,81.52,81.6,24200,0
+FXF.US,D,20070521,000000,81.32,81.38,81.23,81.3,34500,0
+FXF.US,D,20070522,000000,81.3,81.45,81.25,81.32,14600,0
+FXF.US,D,20070523,000000,81.58,81.69,81.43,81.49,8000,0
+FXF.US,D,20070524,000000,81.55,81.57,81.33,81.57,5500,0
+FXF.US,D,20070525,000000,81.61,81.64,81.44,81.48,10800,0
+FXF.US,D,20070529,000000,82,82,81.71,81.71,18100,0
+FXF.US,D,20070530,000000,81.7,81.73,81.64,81.68,7500,0
+FXF.US,D,20070531,000000,81.73,81.74,81.63,81.69,8000,0
+FXF.US,D,20070601,000000,81.39,81.39,81.18,81.28,30200,0
+FXF.US,D,20070604,000000,81.82,81.82,81.67,81.75,28900,0
+FXF.US,D,20070605,000000,81.8,82.18,81.8,82.14,28600,0
+FXF.US,D,20070606,000000,82.2,82.49,82.14,82.26,26000,0
+FXF.US,D,20070607,000000,81.85,81.85,81.62,81.65,5700,0
+FXF.US,D,20070608,000000,81.06,81.08,80.89,80.92,24700,0
+FXF.US,D,20070611,000000,80.8,80.81,80.67,80.74,20300,0
+FXF.US,D,20070612,000000,80.51,80.57,80.43,80.48,20500,0
+FXF.US,D,20070613,000000,80.35,80.46,80.28,80.38,11600,0
+FXF.US,D,20070614,000000,80.3,80.4,80.23,80.27,11300,0
+FXF.US,D,20070615,000000,80.4,80.55,80.4,80.5,15400,0
+FXF.US,D,20070618,000000,80.67,80.87,80.6,80.6,8100,0
+FXF.US,D,20070619,000000,80.65,80.75,80.63,80.75,17900,0
+FXF.US,D,20070620,000000,80.96,80.97,80.84,80.91,3700,0
+FXF.US,D,20070621,000000,80.66,80.7,80.61,80.67,11300,0
+FXF.US,D,20070622,000000,81.3,81.45,81.24,81.33,20000,0
+FXF.US,D,20070625,000000,81.48,81.75,81.29,81.56,20900,0
+FXF.US,D,20070626,000000,81.47,81.59,81.47,81.53,16000,0
+FXF.US,D,20070627,000000,81.53,81.54,81.42,81.51,14000,0
+FXF.US,D,20070628,000000,81.43,81.54,81.15,81.23,3000,0
+FXF.US,D,20070629,000000,81.78,82.11,81.69,82.03,13100,0
+FXF.US,D,20070702,000000,82.54,82.7,82.44,82.61,19000,0
+FXF.US,D,20070703,000000,82.29,82.36,82.23,82.3,7000,0
+FXF.US,D,20070705,000000,82.14,82.2,82,82.15,6300,0
+FXF.US,D,20070706,000000,82.03,82.23,81.99,82.13,11500,0
+FXF.US,D,20070709,000000,82.18,82.29,82.17,82.2,7900,0
+FXF.US,D,20070710,000000,82.73,83.06,82.69,83.03,10800,0
+FXF.US,D,20070711,000000,83.31,83.55,83.04,83.04,17700,0
+FXF.US,D,20070712,000000,83.15,83.21,83.07,83.12,12600,0
+FXF.US,D,20070713,000000,83.43,83.43,83.15,83.15,14300,0
+FXF.US,D,20070716,000000,83.3,83.31,83.15,83.21,13300,0
+FXF.US,D,20070717,000000,83.22,83.28,83.14,83.16,9500,0
+FXF.US,D,20070718,000000,83.17,83.52,83.17,83.31,11900,0
+FXF.US,D,20070719,000000,83.37,83.43,83.01,83.11,19000,0
+FXF.US,D,20070720,000000,83.12,83.5,83.12,83.4,9500,0
+FXF.US,D,20070723,000000,83.08,83.08,82.88,82.93,9000,0
+FXF.US,D,20070724,000000,83.19,83.24,82.93,83.17,7800,0
+FXF.US,D,20070725,000000,82.53,82.53,82.33,82.46,17800,0
+FXF.US,D,20070726,000000,82.88,83.25,82.8,83.17,15100,0
+FXF.US,D,20070727,000000,82.7,82.9,82.6,82.84,20200,0
+FXF.US,D,20070730,000000,83.27,83.37,83.2,83.24,22200,0
+FXF.US,D,20070731,000000,83.14,83.37,83.06,83.37,18500,0
+FXF.US,D,20070801,000000,83.21,83.38,83.06,83.06,96400,0
+FXF.US,D,20070802,000000,82.8,83.13,82.76,83.05,44700,0
+FXF.US,D,20070803,000000,83.3,84.28,83.3,84.11,68000,0
+FXF.US,D,20070806,000000,84.29,84.44,83.86,83.91,63300,0
+FXF.US,D,20070807,000000,83.87,83.92,83.45,83.66,29800,0
+FXF.US,D,20070808,000000,83.97,83.98,83.62,83.7,16800,0
+FXF.US,D,20070809,000000,83.51,83.67,83.5,83.57,33200,0
+FXF.US,D,20070810,000000,83.71,83.79,83.32,83.48,18800,0
+FXF.US,D,20070813,000000,83.32,83.32,82.94,82.99,30700,0
+FXF.US,D,20070814,000000,82.66,82.83,82.55,82.59,29600,0
+FXF.US,D,20070815,000000,82.16,82.26,82.02,82.09,36500,0
+FXF.US,D,20070816,000000,82.26,82.45,82.12,82.22,87400,0
+FXF.US,D,20070817,000000,83,83.42,82.88,82.98,135500,0
+FXF.US,D,20070820,000000,82.92,83.03,82.88,83.02,34300,0
+FXF.US,D,20070821,000000,83.24,83.24,82.91,82.94,68600,0
+FXF.US,D,20070822,000000,82.62,83.11,82.62,82.97,34000,0
+FXF.US,D,20070823,000000,82.83,83.07,82.82,82.93,26200,0
+FXF.US,D,20070824,000000,83.36,83.41,83.25,83.31,38500,0
+FXF.US,D,20070827,000000,83.14,83.25,83.1,83.22,20400,0
+FXF.US,D,20070828,000000,83.49,83.51,83.31,83.35,50800,0
+FXF.US,D,20070829,000000,83.49,83.55,83.36,83.45,74700,0
+FXF.US,D,20070830,000000,83.1,83.38,83.07,83.1,14500,0
+FXF.US,D,20070831,000000,83.35,83.35,82.85,82.85,31500,0
+FXF.US,D,20070904,000000,82.36,82.6,82.3,82.57,40900,0
+FXF.US,D,20070905,000000,82.46,83.21,82.46,83.09,85100,0
+FXF.US,D,20070906,000000,83.1,83.4,83.07,83.28,151800,0
+FXF.US,D,20070907,000000,84.18,84.4,83.98,84.27,79600,0
+FXF.US,D,20070910,000000,84.43,84.5,84.26,84.36,63200,0
+FXF.US,D,20070911,000000,84.54,84.57,84.1,84.14,78600,0
+FXF.US,D,20070912,000000,84.47,84.55,84.41,84.5,48100,0
+FXF.US,D,20070913,000000,84.3,84.4,84.2,84.36,38400,0
+FXF.US,D,20070914,000000,84.26,84.35,83.96,84.23,36300,0
+FXF.US,D,20070917,000000,84.49,84.49,84.2,84.35,37800,0
+FXF.US,D,20070918,000000,84.28,84.81,84.16,84.7,50600,0
+FXF.US,D,20070919,000000,84.6,84.73,84.27,84.54,161200,0
+FXF.US,D,20070920,000000,85.35,85.65,85.28,85.43,247900,0
+FXF.US,D,20070921,000000,85.32,85.42,85.22,85.42,68600,0
+FXF.US,D,20070924,000000,85.33,85.35,85.14,85.35,58400,0
+FXF.US,D,20070925,000000,85.78,85.95,85.71,85.84,53000,0
+FXF.US,D,20070926,000000,85.55,85.63,85.36,85.5,38200,0
+FXF.US,D,20070927,000000,85.45,85.6,85.31,85.33,43700,0
+FXF.US,D,20070928,000000,85.69,86.13,85.57,86.04,68400,0
+FXF.US,D,20071001,000000,85.65,85.8,85.5,85.63,42300,0
+FXF.US,D,20071002,000000,85.1,85.2,84.96,85.06,88500,0
+FXF.US,D,20071003,000000,85.51,85.51,84.7,84.85,31800,0
+FXF.US,D,20071004,000000,84.85,85.25,84.8,85.23,46900,0
+FXF.US,D,20071005,000000,84.74,85.11,84.74,84.93,32400,0
+FXF.US,D,20071008,000000,84.52,84.57,84.27,84.34,25300,0
+FXF.US,D,20071009,000000,84.28,84.64,84.21,84.55,45900,0
+FXF.US,D,20071010,000000,84.69,84.88,84.43,84.56,67200,0
+FXF.US,D,20071011,000000,82.67,84.92,82.67,84.48,78600,0
+FXF.US,D,20071012,000000,84.36,84.55,84.25,84.55,52800,0
+FXF.US,D,20071015,000000,84.7,84.87,84.63,84.7,32400,0
+FXF.US,D,20071016,000000,84.6,84.63,84.45,84.52,17700,0
+FXF.US,D,20071017,000000,84.71,84.87,84.6,84.66,16100,0
+FXF.US,D,20071018,000000,85.68,85.68,85.45,85.59,33500,0
+FXF.US,D,20071019,000000,85.63,85.84,85.28,85.84,21500,0
+FXF.US,D,20071022,000000,85.23,85.27,84.93,84.98,34100,0
+FXF.US,D,20071023,000000,85.32,85.5,85.23,85.28,20200,0
+FXF.US,D,20071024,000000,85.33,85.52,85.32,85.49,39700,0
+FXF.US,D,20071025,000000,85.91,85.96,85.69,85.89,85300,0
+FXF.US,D,20071026,000000,85.98,86.17,85.97,85.99,63100,0
+FXF.US,D,20071029,000000,86,86.07,85.81,86.06,46800,0
+FXF.US,D,20071030,000000,86.99,86.99,86.01,86.45,124500,0
+FXF.US,D,20071031,000000,85.97,86.94,85.97,86.33,48500,0
+FXF.US,D,20071101,000000,85.7,86.89,85.61,86.47,44200,0
+FXF.US,D,20071102,000000,87.06,87.07,86.25,86.82,44300,0
+FXF.US,D,20071105,000000,87.49,87.94,86.77,86.85,55100,0
+FXF.US,D,20071106,000000,87.45,87.9,87.24,87.6,48600,0
+FXF.US,D,20071107,000000,88.65,88.75,88.35,88.45,158500,0
+FXF.US,D,20071108,000000,88.99,89.03,88.33,88.9,148220,0
+FXF.US,D,20071109,000000,89,91.56,88.91,90.12,193410,0
+FXF.US,D,20071112,000000,91,91,88.21,88.67,302881,0
+FXF.US,D,20071113,000000,88.46,89.19,88.46,88.77,57400,0
+FXF.US,D,20071114,000000,89,90.7,88.98,89.08,31800,0
+FXF.US,D,20071115,000000,89.1,90,88.9,89.23,82230,0
+FXF.US,D,20071116,000000,89.98,90.49,89.41,89.48,69820,0
+FXF.US,D,20071119,000000,89.87,90.26,89.57,89.82,129120,0
+FXF.US,D,20071120,000000,90.61,90.61,90.13,90.46,125933,0
+FXF.US,D,20071121,000000,90.87,90.99,90.73,90.99,253843,0
+FXF.US,D,20071123,000000,91.04,91.06,90.8,90.92,53060,0
+FXF.US,D,20071126,000000,91,91.35,90.47,91.34,113200,0
+FXF.US,D,20071127,000000,91.28,91.28,90.52,90.66,97600,0
+FXF.US,D,20071128,000000,89.87,90.23,89.5,90.07,110300,0
+FXF.US,D,20071129,000000,89.25,89.74,88.53,89.52,78150,0
+FXF.US,D,20071130,000000,89.12,89.25,88.4,88.4,146420,0
+FXF.US,D,20071203,000000,88.45,88.79,88.45,88.71,82650,0
+FXF.US,D,20071204,000000,89.31,89.63,89.31,89.6,45750,0
+FXF.US,D,20071205,000000,89.13,89.13,88.65,88.68,120700,0
+FXF.US,D,20071206,000000,88.71,88.76,88.46,88.49,40200,0
+FXF.US,D,20071207,000000,88.44,88.68,88.44,88.59,28300,0
+FXF.US,D,20071210,000000,88.89,89.1,88.63,88.65,29800,0
+FXF.US,D,20071211,000000,88.31,88.59,88.17,88.45,89400,0
+FXF.US,D,20071212,000000,87.9,88.36,87.73,88.28,68600,0
+FXF.US,D,20071213,000000,87.93,87.93,87.42,87.63,60200,0
+FXF.US,D,20071214,000000,86.94,86.98,86.59,86.76,94300,0
+FXF.US,D,20071217,000000,86.47,87.08,86.46,87.06,118000,0
+FXF.US,D,20071218,000000,86.89,86.93,86.3,86.4,41200,0
+FXF.US,D,20071219,000000,86.57,86.72,86.43,86.56,49100,0
+FXF.US,D,20071220,000000,86.45,86.62,86.27,86.36,30900,0
+FXF.US,D,20071221,000000,86.57,86.7,86.49,86.5,44600,0
+FXF.US,D,20071224,000000,86.37,86.64,86.33,86.53,30700,0
+FXF.US,D,20071226,000000,86.94,87.13,86.92,87,26100,0
+FXF.US,D,20071227,000000,87.46,88.1,87.46,87.87,46200,0
+FXF.US,D,20071228,000000,88.7,88.94,88.53,88.81,46500,0
+FXF.US,D,20071231,000000,89.01,89.01,88.08,88.38,25300,0
+FXF.US,D,20080102,000000,88.9,89.7,88.61,89.56,47200,0
+FXF.US,D,20080103,000000,89.72,90.09,89.6,90,31600,0
+FXF.US,D,20080104,000000,90.45,90.63,90.11,90.47,151960,0
+FXF.US,D,20080107,000000,90.01,90.11,89.41,89.69,90700,0
+FXF.US,D,20080108,000000,89.79,89.95,89.65,89.95,52700,0
+FXF.US,D,20080109,000000,89.87,89.9,89.63,89.76,46200,0
+FXF.US,D,20080110,000000,90.18,90.92,90.18,90.69,44300,0
+FXF.US,D,20080111,000000,90.8,91.02,90.78,90.87,49100,0
+FXF.US,D,20080114,000000,91.7,91.7,91.47,91.67,83170,0
+FXF.US,D,20080115,000000,92.24,92.24,91.51,91.76,113200,0
+FXF.US,D,20080116,000000,91.92,91.97,90.79,91.06,119900,0
+FXF.US,D,20080117,000000,90.84,91.21,90.82,91.05,112100,0
+FXF.US,D,20080118,000000,90.95,91.2,90.8,91.12,60800,0
+FXF.US,D,20080122,000000,91.04,91.47,90.8,91.4,108400,0
+FXF.US,D,20080123,000000,91.8,92.19,91.75,91.83,69000,0
+FXF.US,D,20080124,000000,92.22,92.46,92.05,92.26,72270,0
+FXF.US,D,20080125,000000,91.33,91.61,91.17,91.36,57900,0
+FXF.US,D,20080128,000000,91.94,92.18,91.85,92.08,97070,0
+FXF.US,D,20080129,000000,91.64,91.83,91.43,91.7,65400,0
+FXF.US,D,20080130,000000,91.8,92.55,91.63,92.54,91800,0
+FXF.US,D,20080131,000000,92.74,92.81,92.38,92.65,149700,0
+FXF.US,D,20080201,000000,92.85,92.85,91.75,91.82,67000,0
+FXF.US,D,20080204,000000,91.99,92.11,91.65,91.98,322300,0
+FXF.US,D,20080205,000000,90.98,91.1,90.76,90.85,219600,0
+FXF.US,D,20080206,000000,91.27,91.41,91.08,91.22,32000,0
+FXF.US,D,20080207,000000,90.84,91.08,90.16,90.57,111700,0
+FXF.US,D,20080208,000000,90.52,90.89,90.48,90.84,109300,0
+FXF.US,D,20080211,000000,90.86,90.92,90.63,90.85,77100,0
+FXF.US,D,20080212,000000,90.98,91.17,90.76,90.82,46100,0
+FXF.US,D,20080213,000000,90.3,90.41,90.14,90.36,31400,0
+FXF.US,D,20080214,000000,90.5,91.26,90.5,91.19,36700,0
+FXF.US,D,20080215,000000,91.7,91.9,91.58,91.64,46500,0
+FXF.US,D,20080219,000000,91.64,91.64,91.42,91.59,40200,0
+FXF.US,D,20080220,000000,91.15,91.2,90.85,91.01,44100,0
+FXF.US,D,20080221,000000,91.14,92.27,91,91.97,58600,0
+FXF.US,D,20080222,000000,92.27,92.39,92.11,92.32,92700,0
+FXF.US,D,20080225,000000,92.25,92.25,91.88,91.92,134700,0
+FXF.US,D,20080226,000000,92.21,93.2,92.19,93.12,100100,0
+FXF.US,D,20080227,000000,93.81,94.44,93.77,94.44,215000,0
+FXF.US,D,20080228,000000,94.82,95.66,94.61,95.45,189100,0
+FXF.US,D,20080229,000000,95.8,96.32,95.76,96.25,152800,0
+FXF.US,D,20080303,000000,96.85,96.87,95.67,96.08,312500,0
+FXF.US,D,20080304,000000,96.69,96.82,96.38,96.42,150900,0
+FXF.US,D,20080305,000000,96.75,96.8,96.15,96.6,199200,0
+FXF.US,D,20080306,000000,97.14,97.93,97.04,97.93,291700,0
+FXF.US,D,20080307,000000,98.07,98.07,97.3,97.54,184600,0
+FXF.US,D,20080310,000000,98.13,98.39,97.5,98.25,161602,0
+FXF.US,D,20080311,000000,97.67,97.68,96.71,96.85,194000,0
+FXF.US,D,20080312,000000,97.9,98.69,97.66,98.69,158600,0
+FXF.US,D,20080313,000000,99.3,99.52,98.48,98.95,401000,0
+FXF.US,D,20080314,000000,98.84,100.68,98.83,100.25,387595,0
+FXF.US,D,20080317,000000,102,102.03,101.18,101.58,831251,0
+FXF.US,D,20080318,000000,101.49,101.49,99.75,99.85,432695,0
+FXF.US,D,20080319,000000,100.05,100.74,99.8,100.05,138301,0
+FXF.US,D,20080320,000000,98.89,99.38,98.31,98.99,315971,0
+FXF.US,D,20080324,000000,98.58,98.58,97.57,98.05,311887,0
+FXF.US,D,20080325,000000,98.98,99.35,98.92,99.32,88643,0
+FXF.US,D,20080326,000000,100.28,101.17,100.15,101.12,114546,0
+FXF.US,D,20080327,000000,100.75,100.94,100.52,100.69,139699,0
+FXF.US,D,20080328,000000,100.35,100.75,100.2,100.69,89603,0
+FXF.US,D,20080331,000000,100.86,101.45,100.58,100.95,130711,0
+FXF.US,D,20080401,000000,99.34,99.72,98.59,98.84,289965,0
+FXF.US,D,20080402,000000,98.52,99.42,98.52,99.32,98119,0
+FXF.US,D,20080403,000000,98.75,99.36,98.38,99,171065,0
+FXF.US,D,20080404,000000,99.49,99.95,99.2,99.53,104196,0
+FXF.US,D,20080407,000000,98.83,98.84,98.39,98.59,206908,0
+FXF.US,D,20080408,000000,98.69,98.99,98.58,98.68,70186,0
+FXF.US,D,20080409,000000,99.1,100.27,99.05,99.94,131886,0
+FXF.US,D,20080410,000000,100.63,100.74,99.26,99.42,90457,0
+FXF.US,D,20080411,000000,100.24,100.43,99.81,100.13,129224,0
+FXF.US,D,20080414,000000,100.27,100.64,99.8,100,127056,0
+FXF.US,D,20080415,000000,99.93,100.01,99.27,99.42,104835,0
+FXF.US,D,20080416,000000,100.29,100.44,100.1,100.3,102612,0
+FXF.US,D,20080417,000000,99.86,100.04,99.27,99.33,63841,0
+FXF.US,D,20080418,000000,97.76,98.32,97.36,98.15,314456,0
+FXF.US,D,20080421,000000,99.18,99.35,98.81,99.23,142612,0
+FXF.US,D,20080422,000000,98.99,99.98,98.91,99.7,248732,0
+FXF.US,D,20080423,000000,98.98,98.98,98.38,98.63,45408,0
+FXF.US,D,20080424,000000,97.08,97.34,96.25,96.48,338883,0
+FXF.US,D,20080425,000000,96.49,97.12,96.41,96.48,164521,0
+FXF.US,D,20080428,000000,96.62,96.87,96.5,96.71,119612,0
+FXF.US,D,20080429,000000,96.34,97.05,96.3,96.72,181393,0
+FXF.US,D,20080430,000000,96.26,96.83,95.89,96.6,222159,0
+FXF.US,D,20080501,000000,95.55,95.6,95.02,95.16,508231,0
+FXF.US,D,20080502,000000,94.37,94.69,94.19,94.49,287280,0
+FXF.US,D,20080505,000000,94.85,95.09,94.27,94.86,203334,0
+FXF.US,D,20080506,000000,95.41,95.82,94.92,94.95,130729,0
+FXF.US,D,20080507,000000,94.45,94.8,94.35,94.8,84445,0
+FXF.US,D,20080508,000000,95.03,95.34,94.92,94.94,227182,0
+FXF.US,D,20080509,000000,95.67,96.05,95.55,95.97,77461,0
+FXF.US,D,20080512,000000,95.23,95.99,95.21,95.63,153859,0
+FXF.US,D,20080513,000000,94.69,95.36,94.68,94.97,92160,0
+FXF.US,D,20080514,000000,94.83,94.83,94.5,94.69,110926,0
+FXF.US,D,20080515,000000,94.98,95,94.36,94.63,67040,0
+FXF.US,D,20080516,000000,94.56,95.82,94.56,95.43,119223,0
+FXF.US,D,20080519,000000,95.46,95.46,94.57,94.93,73319,0
+FXF.US,D,20080520,000000,96.05,96.58,96.05,96.51,92216,0
+FXF.US,D,20080521,000000,96.91,97.6,96.91,97.6,85348,0
+FXF.US,D,20080522,000000,97.29,97.29,96.71,96.93,69190,0
+FXF.US,D,20080523,000000,97.61,97.95,97.5,97.71,57990,0
+FXF.US,D,20080527,000000,97.18,97.43,96.73,96.73,73646,0
+FXF.US,D,20080528,000000,96.26,96.52,96.26,96.47,44729,0
+FXF.US,D,20080529,000000,95.49,95.65,95.03,95.31,85943,0
+FXF.US,D,20080530,000000,95.42,96.1,95.4,96.04,45170,0
+FXF.US,D,20080602,000000,95.81,96.81,95.58,96.35,221266,0
+FXF.US,D,20080603,000000,95.62,96.22,95.3,95.95,76078,0
+FXF.US,D,20080604,000000,96.09,96.19,95.83,95.89,69608,0
+FXF.US,D,20080605,000000,95.94,96.55,95.94,96.31,59646,0
+FXF.US,D,20080606,000000,97.04,98.16,97.02,98.09,85708,0
+FXF.US,D,20080609,000000,97.75,97.78,97.13,97.23,94845,0
+FXF.US,D,20080610,000000,96.35,96.44,95.8,95.93,95746,0
+FXF.US,D,20080611,000000,96.39,97,96.34,96.95,70201,0
+FXF.US,D,20080612,000000,95.82,95.97,95.57,95.88,57165,0
+FXF.US,D,20080613,000000,95.11,95.53,95.01,95.28,70257,0
+FXF.US,D,20080616,000000,96.24,96.27,95.63,95.74,62078,0
+FXF.US,D,20080617,000000,95.84,96.05,95.67,96.02,29265,0
+FXF.US,D,20080618,000000,95.89,96.59,95.78,96.53,44692,0
+FXF.US,D,20080619,000000,95.89,95.89,95.58,95.65,39495,0
+FXF.US,D,20080620,000000,96.55,97.09,96.49,96.74,54114,0
+FXF.US,D,20080623,000000,95.57,95.72,95.36,95.71,61807,0
+FXF.US,D,20080624,000000,96.15,96.65,96.05,96.06,67196,0
+FXF.US,D,20080625,000000,96.34,96.75,95.78,96.64,95879,0
+FXF.US,D,20080626,000000,97.22,97.91,97.14,97.87,120430,0
+FXF.US,D,20080627,000000,98.09,98.43,97.95,98.31,58479,0
+FXF.US,D,20080630,000000,98.31,98.47,97.96,98,182447,0
+FXF.US,D,20080701,000000,98.62,98.62,97.92,98.03,144476,0
+FXF.US,D,20080702,000000,98.59,98.74,98.24,98.71,196402,0
+FXF.US,D,20080703,000000,97.74,98.02,97.34,97.48,113921,0
+FXF.US,D,20080707,000000,96.84,97.85,96.74,97.49,113741,0
+FXF.US,D,20080708,000000,97.36,97.42,96.7,96.71,83629,0
+FXF.US,D,20080709,000000,96.97,97.32,96.95,97.32,60600,0
+FXF.US,D,20080710,000000,97.07,97.6,96.94,97.36,100941,0
+FXF.US,D,20080711,000000,98.47,98.71,98.15,98.49,219165,0
+FXF.US,D,20080714,000000,98.16,98.73,97.96,98.56,494565,0
+FXF.US,D,20080715,000000,99.43,99.96,98.75,99.08,541892,0
+FXF.US,D,20080716,000000,99.19,99.21,98.28,98.4,445656,0
+FXF.US,D,20080717,000000,98.24,98.52,97.6,97.92,110422,0
+FXF.US,D,20080718,000000,97.86,98.08,97.85,97.89,78503,0
+FXF.US,D,20080721,000000,97.88,98.21,97.75,98.17,131954,0
+FXF.US,D,20080722,000000,98.18,98.25,96.84,97.13,219448,0
+FXF.US,D,20080723,000000,96.8,96.94,96.22,96.45,230522,0
+FXF.US,D,20080724,000000,96.46,96.73,96.3,96.68,114016,0
+FXF.US,D,20080725,000000,96.45,96.66,96.17,96.6,138846,0
+FXF.US,D,20080728,000000,96.92,97.02,96.69,96.81,472243,0
+FXF.US,D,20080729,000000,96.49,96.49,95.58,95.84,256098,0
+FXF.US,D,20080730,000000,95.31,95.7,95.12,95.47,153588,0
+FXF.US,D,20080731,000000,96.08,96.08,95.4,95.59,74114,0
+FXF.US,D,20080801,000000,95.3,95.58,95.14,95.18,94315,0
+FXF.US,D,20080804,000000,95.44,95.86,95.33,95.5,85765,0
+FXF.US,D,20080805,000000,95,95.12,94.75,94.88,214282,0
+FXF.US,D,20080806,000000,94.63,94.63,94.25,94.34,213886,0
+FXF.US,D,20080807,000000,94.52,94.58,94,94.08,109686,0
+FXF.US,D,20080808,000000,92.76,92.81,92.27,92.5,332866,0
+FXF.US,D,20080811,000000,92.66,92.75,91.92,91.97,317521,0
+FXF.US,D,20080812,000000,92.14,92.2,91.75,92.01,137764,0
+FXF.US,D,20080813,000000,91.89,92.28,91.75,92.19,94753,0
+FXF.US,D,20080814,000000,92.03,92.06,91.08,91.39,130500,0
+FXF.US,D,20080815,000000,91.3,91.33,90.99,91.14,161665,0
+FXF.US,D,20080818,000000,90.98,91.37,90.94,91.14,225409,0
+FXF.US,D,20080819,000000,91.04,91.75,91.04,91.71,121975,0
+FXF.US,D,20080820,000000,91.16,91.37,90.61,91.06,127358,0
+FXF.US,D,20080821,000000,92.03,92.26,91.76,92.06,136603,0
+FXF.US,D,20080822,000000,91.4,91.45,91,91.04,150487,0
+FXF.US,D,20080825,000000,91.26,91.58,91.23,91.29,72603,0
+FXF.US,D,20080826,000000,90.82,91.03,90.75,90.94,63213,0
+FXF.US,D,20080827,000000,91.25,91.26,90.8,91.19,67870,0
+FXF.US,D,20080828,000000,91.93,91.93,90.89,91,78025,0
+FXF.US,D,20080829,000000,91.24,91.29,90.69,90.88,39098,0
+FXF.US,D,20080902,000000,90.01,90.41,90,90.28,122160,0
+FXF.US,D,20080903,000000,90.01,90.5,89.95,90.47,229249,0
+FXF.US,D,20080904,000000,90.42,90.44,89.86,90.16,184258,0
+FXF.US,D,20080905,000000,90.12,90.21,89.37,89.48,268504,0
+FXF.US,D,20080908,000000,88.63,89,87.89,88.48,267093,0
+FXF.US,D,20080909,000000,88.04,89.14,87.98,88.53,210764,0
+FXF.US,D,20080910,000000,88.53,88.58,87.98,88.15,124885,0
+FXF.US,D,20080911,000000,87.69,87.87,87.58,87.72,228882,0
+FXF.US,D,20080912,000000,88.38,88.46,88.12,88.43,88797,0
+FXF.US,D,20080915,000000,89.24,90.46,89.08,90.46,291753,0
+FXF.US,D,20080916,000000,89.86,90.01,88.71,89.06,253567,0
+FXF.US,D,20080917,000000,89.5,91.21,89.13,91.02,275265,0
+FXF.US,D,20080918,000000,91.34,91.77,90.29,90.36,380104,0
+FXF.US,D,20080919,000000,90.03,91.58,89.9,91.1,334104,0
+FXF.US,D,20080922,000000,91.94,93.96,91.63,93.9,761219,0
+FXF.US,D,20080923,000000,93.22,93.42,92.15,92.62,405165,0
+FXF.US,D,20080924,000000,92.92,92.92,91.8,91.95,217038,0
+FXF.US,D,20080925,000000,92.82,92.91,91.75,92.17,225066,0
+FXF.US,D,20080926,000000,92.36,92.63,92.06,92.23,189434,0
+FXF.US,D,20080929,000000,91.45,92.85,91.36,92.22,270479,0
+FXF.US,D,20080930,000000,90.76,90.76,89.1,89.17,190010,0
+FXF.US,D,20081001,000000,88.64,89.23,88.52,88.64,174756,0
+FXF.US,D,20081002,000000,87.67,88.08,87.61,87.62,181309,0
+FXF.US,D,20081003,000000,87.63,88.94,87.5,88.47,144395,0
+FXF.US,D,20081006,000000,87.48,87.84,86.7,86.86,317595,0
+FXF.US,D,20081007,000000,87.5,87.8,87.3,87.7,122443,0
+FXF.US,D,20081008,000000,88,88.8,87.47,88.52,441984,0
+FXF.US,D,20081009,000000,88.21,88.6,87.89,88.22,85670,0
+FXF.US,D,20081010,000000,89.09,89.47,87.31,87.81,223418,0
+FXF.US,D,20081013,000000,88.77,88.8,86.95,87.45,157504,0
+FXF.US,D,20081014,000000,87.67,88.37,87.66,88.24,117537,0
+FXF.US,D,20081015,000000,88.11,88.46,87.65,88.1,99110,0
+FXF.US,D,20081016,000000,88.22,88.4,87.7,87.97,57707,0
+FXF.US,D,20081017,000000,88.11,88.29,87.8,88.05,71843,0
+FXF.US,D,20081020,000000,87.61,87.61,86.56,86.66,194740,0
+FXF.US,D,20081021,000000,86.48,86.65,86,86.42,131982,0
+FXF.US,D,20081022,000000,85.75,86.12,85.31,86,166621,0
+FXF.US,D,20081023,000000,85.25,86.13,85.25,85.88,104142,0
+FXF.US,D,20081024,000000,86.41,86.74,85.33,85.35,200360,0
+FXF.US,D,20081027,000000,85.94,86.75,85.93,86.5,199688,0
+FXF.US,D,20081028,000000,86.32,86.56,85.82,86.18,71359,0
+FXF.US,D,20081029,000000,86.67,88.49,86.67,88.23,194269,0
+FXF.US,D,20081030,000000,88.32,88.5,87.04,87.62,37726,0
+FXF.US,D,20081031,000000,86.92,86.92,85.63,86.01,84218,0
+FXF.US,D,20081103,000000,85.61,85.93,84.86,84.86,99887,0
+FXF.US,D,20081104,000000,85.18,86.19,85.18,85.89,82463,0
+FXF.US,D,20081105,000000,85.59,86.44,85.51,85.87,67252,0
+FXF.US,D,20081106,000000,85.1,85.45,84.71,84.79,69084,0
+FXF.US,D,20081107,000000,85.39,85.39,84.54,84.76,53303,0
+FXF.US,D,20081110,000000,85.11,85.11,84.36,84.73,103863,0
+FXF.US,D,20081111,000000,84.68,84.68,84,84.03,31574,0
+FXF.US,D,20081112,000000,83.96,84.76,83.96,84.04,103576,0
+FXF.US,D,20081113,000000,83.86,84.11,82.94,84.11,193686,0
+FXF.US,D,20081114,000000,83.83,84.14,83.55,83.73,132989,0
+FXF.US,D,20081117,000000,83.32,83.64,83.1,83.4,195606,0
+FXF.US,D,20081118,000000,83.05,83.51,82.93,83.17,120849,0
+FXF.US,D,20081119,000000,83.18,83.75,82.19,82.33,146049,0
+FXF.US,D,20081120,000000,82.16,82.17,81.59,81.68,103794,0
+FXF.US,D,20081121,000000,81.73,81.8,81.26,81.76,122931,0
+FXF.US,D,20081124,000000,82.58,83.57,82.58,83.51,114740,0
+FXF.US,D,20081125,000000,84.1,84.46,83.91,84.38,202481,0
+FXF.US,D,20081126,000000,83.7,83.75,82.89,83.2,125419,0
+FXF.US,D,20081128,000000,82.36,82.59,82.09,82.46,43396,0
+FXF.US,D,20081201,000000,82.46,83.24,82.46,83.07,64407,0
+FXF.US,D,20081202,000000,82.95,83.33,82.7,82.81,65110,0
+FXF.US,D,20081203,000000,82.25,82.56,82.19,82.54,48778,0
+FXF.US,D,20081204,000000,82.43,83.79,82.43,83.71,53895,0
+FXF.US,D,20081205,000000,82.33,82.35,81.55,81.74,85824,0
+FXF.US,D,20081208,000000,82.42,83.1,82.42,82.93,35715,0
+FXF.US,D,20081209,000000,82.35,83.17,82.18,82.91,39997,0
+FXF.US,D,20081210,000000,83.28,83.75,83.23,83.5,41160,0
+FXF.US,D,20081211,000000,84.09,84.75,83.87,84.34,121712,0
+FXF.US,D,20081212,000000,84.77,85.1,84.6,84.93,49657,0
+FXF.US,D,20081215,000000,85.68,86.49,85.62,86.27,148160,0
+FXF.US,D,20081216,000000,87.18,89.73,87.1,89.5,189256,0
+FXF.US,D,20081217,000000,91.07,93.39,91,93.29,336142,0
+FXF.US,D,20081218,000000,94.59,94.59,92.05,92.33,337840,0
+FXF.US,D,20081219,000000,90.26,90.58,89.74,90.54,159298,0
+FXF.US,D,20081222,000000,91.05,91.72,90.86,91.34,104030,0
+FXF.US,D,20081223,000000,92.06,92.3,91.7,91.7,44490,0
+FXF.US,D,20081224,000000,92.94,93.26,92.6,92.75,123554,0
+FXF.US,D,20081226,000000,93.38,93.85,93.25,93.82,122321,0
+FXF.US,D,20081229,000000,95.99,96.5,94.32,94.42,251531,0
+FXF.US,D,20081230,000000,94.55,95.18,94.32,94.66,86211,0
+FXF.US,D,20081231,000000,93.87,94.21,93.3,94.04,59293,0
+FXF.US,D,20090102,000000,93.62,93.8,92.09,92.35,129848,0
+FXF.US,D,20090105,000000,90.44,90.83,89.89,89.89,192281,0
+FXF.US,D,20090106,000000,89.01,89.7,88.67,89.6,89726,0
+FXF.US,D,20090107,000000,91.29,91.33,90.38,90.76,57149,0
+FXF.US,D,20090108,000000,91.64,91.72,91.16,91.58,56894,0
+FXF.US,D,20090109,000000,90.02,90.25,89.41,89.72,94750,0
+FXF.US,D,20090112,000000,89.24,90.02,89.09,89.72,56835,0
+FXF.US,D,20090113,000000,88.98,89.37,88.84,89.22,38398,0
+FXF.US,D,20090114,000000,89.21,89.58,89.2,89.46,80240,0
+FXF.US,D,20090115,000000,89.04,89.16,88.35,88.92,85371,0
+FXF.US,D,20090116,000000,89.74,89.78,89.05,89.44,63300,0
+FXF.US,D,20090120,000000,87.21,87.48,86.74,87.03,253011,0
+FXF.US,D,20090121,000000,87.24,87.45,86,86.58,415904,0
+FXF.US,D,20090122,000000,86.41,86.77,86.31,86.63,98543,0
+FXF.US,D,20090123,000000,85.59,86.57,85.3,86.4,131858,0
+FXF.US,D,20090126,000000,87.09,88.04,87.01,87.92,116490,0
+FXF.US,D,20090127,000000,87.77,88.03,87.45,87.68,61150,0
+FXF.US,D,20090128,000000,87.62,87.72,86.37,86.75,94919,0
+FXF.US,D,20090129,000000,86.93,87.55,86.61,86.65,44421,0
+FXF.US,D,20090130,000000,86.04,86.28,85.81,86.19,72866,0
+FXF.US,D,20090202,000000,85.82,86.28,85.74,85.98,97835,0
+FXF.US,D,20090203,000000,86.91,87.62,86.86,87.43,93095,0
+FXF.US,D,20090204,000000,86.19,86.47,85.96,86.23,91285,0
+FXF.US,D,20090205,000000,85.72,86.03,85.29,85.4,85738,0
+FXF.US,D,20090206,000000,85.61,86.18,85.34,85.9,59019,0
+FXF.US,D,20090209,000000,86.83,86.83,85.85,85.85,123354,0
+FXF.US,D,20090210,000000,86.02,86.77,85.99,86.31,74590,0
+FXF.US,D,20090211,000000,86.42,86.53,85.88,86.21,51140,0
+FXF.US,D,20090212,000000,85.6,86.02,85.26,85.9,86782,0
+FXF.US,D,20090213,000000,85.9,86.4,85.8,86.09,41720,0
+FXF.US,D,20090217,000000,84.97,85.57,84.86,85.48,113060,0
+FXF.US,D,20090218,000000,85,85.02,84.45,84.88,148167,0
+FXF.US,D,20090219,000000,85.2,85.37,84.95,84.97,107948,0
+FXF.US,D,20090220,000000,84.2,87.3,84.2,86.65,501927,0
+FXF.US,D,20090223,000000,85.69,86.08,85.39,85.41,153184,0
+FXF.US,D,20090224,000000,85.69,86.18,85.4,86.04,76375,0
+FXF.US,D,20090225,000000,85.9,86.04,85.05,85.29,89551,0
+FXF.US,D,20090226,000000,85.92,85.92,85.42,85.82,54236,0
+FXF.US,D,20090227,000000,85.4,85.99,85.25,85.37,80789,0
+FXF.US,D,20090302,000000,85.2,85.27,84.79,84.85,118941,0
+FXF.US,D,20090303,000000,85.21,85.21,84.7,84.92,73557,0
+FXF.US,D,20090304,000000,84.83,85.31,84.63,85.24,34301,0
+FXF.US,D,20090305,000000,84.67,85.51,84.67,85.36,55253,0
+FXF.US,D,20090306,000000,86.69,86.72,85.98,86.13,67232,0
+FXF.US,D,20090309,000000,85.6,86.2,85.56,86.17,71352,0
+FXF.US,D,20090310,000000,87.03,87.07,85.74,85.99,129567,0
+FXF.US,D,20090311,000000,86.4,86.65,86.07,86.6,310033,0
+FXF.US,D,20090312,000000,83.97,84.36,83.5,84.36,239815,0
+FXF.US,D,20090313,000000,83.93,84.19,83.89,84.05,265934,0
+FXF.US,D,20090316,000000,84.37,84.53,84.16,84.3,258178,0
+FXF.US,D,20090317,000000,84.35,84.52,84.24,84.43,152588,0
+FXF.US,D,20090318,000000,85.52,87.74,85.45,87.64,288427,0
+FXF.US,D,20090319,000000,88.89,89.45,88.51,88.88,146250,0
+FXF.US,D,20090320,000000,88.75,89.28,88.4,88.44,101584,0
+FXF.US,D,20090323,000000,88.3,89.03,88.13,88.8,225850,0
+FXF.US,D,20090324,000000,88.42,88.89,88.21,88.29,45552,0
+FXF.US,D,20090325,000000,88.28,89.36,88.28,89.16,112174,0
+FXF.US,D,20090326,000000,88.92,88.92,88.48,88.55,49926,0
+FXF.US,D,20090327,000000,87.38,87.42,86.97,87.3,71662,0
+FXF.US,D,20090330,000000,86.73,86.95,86.45,86.85,34905,0
+FXF.US,D,20090331,000000,87.69,87.89,87.34,87.72,70451,0
+FXF.US,D,20090401,000000,87.6,87.6,86.79,87.09,32261,0
+FXF.US,D,20090402,000000,87.9,88.22,87.82,87.85,49575,0
+FXF.US,D,20090403,000000,87.92,88.35,87.88,88.32,48447,0
+FXF.US,D,20090406,000000,88.17,88.19,87.57,87.79,57285,0
+FXF.US,D,20090407,000000,87.25,87.51,87.08,87.42,50389,0
+FXF.US,D,20090408,000000,87.14,87.29,86.84,86.94,97687,0
+FXF.US,D,20090409,000000,86.89,87.06,86,86.29,84818,0
+FXF.US,D,20090413,000000,87.37,88.28,87.35,88.19,38453,0
+FXF.US,D,20090414,000000,87.45,87.9,87.41,87.75,54203,0
+FXF.US,D,20090415,000000,86.92,87.37,86.91,87.3,26274,0
+FXF.US,D,20090416,000000,87.09,87.21,86.7,86.96,102409,0
+FXF.US,D,20090417,000000,85.65,85.68,85.45,85.49,78673,0
+FXF.US,D,20090420,000000,85.36,85.51,85.07,85.4,51245,0
+FXF.US,D,20090421,000000,85.47,85.79,85.39,85.46,47681,0
+FXF.US,D,20090422,000000,85.75,86.06,85.68,85.7,47494,0
+FXF.US,D,20090423,000000,85.89,86.77,85.89,86.75,27103,0
+FXF.US,D,20090424,000000,87.79,87.91,87.55,87.6,50192,0
+FXF.US,D,20090427,000000,86.97,87.13,86.08,86.41,41457,0
+FXF.US,D,20090428,000000,86.57,87.4,86.57,87.3,28552,0
+FXF.US,D,20090429,000000,87.7,88.3,87.67,87.74,28639,0
+FXF.US,D,20090430,000000,87.51,87.69,87.32,87.48,16329,0
+FXF.US,D,20090501,000000,87.77,87.93,87.69,87.85,9549,0
+FXF.US,D,20090504,000000,87.73,88.69,87.73,88.58,38004,0
+FXF.US,D,20090505,000000,88.5,88.52,87.88,88.04,44683,0
+FXF.US,D,20090506,000000,88.25,88.29,87.8,88.16,42279,0
+FXF.US,D,20090507,000000,88.35,88.64,88.14,88.25,25348,0
+FXF.US,D,20090508,000000,89.03,90.24,88.83,90.2,99567,0
+FXF.US,D,20090511,000000,90.04,90.34,89.88,89.9,19088,0
+FXF.US,D,20090512,000000,90.38,90.49,90,90.19,31849,0
+FXF.US,D,20090513,000000,90.16,90.44,89.97,90.12,38054,0
+FXF.US,D,20090514,000000,90.09,90.5,89.9,90.34,24952,0
+FXF.US,D,20090515,000000,90.03,90.36,88.75,88.89,76084,0
+FXF.US,D,20090518,000000,89.13,89.56,88.96,89.55,32969,0
+FXF.US,D,20090519,000000,89.59,90.13,89.44,90,26177,0
+FXF.US,D,20090520,000000,90.36,90.96,90.36,90.65,72974,0
+FXF.US,D,20090521,000000,90.56,91.42,90.25,91.29,130385,0
+FXF.US,D,20090522,000000,91.86,92.29,91.73,92.02,73892,0
+FXF.US,D,20090526,000000,91.64,92.3,91.62,92.05,53185,0
+FXF.US,D,20090527,000000,92.25,92.25,91.6,91.73,28036,0
+FXF.US,D,20090528,000000,92.06,92.32,91.87,91.99,48922,0
+FXF.US,D,20090529,000000,93.02,93.59,92.99,93.46,47056,0
+FXF.US,D,20090601,000000,93.51,93.7,93.05,93.19,89671,0
+FXF.US,D,20090602,000000,93.71,94.19,93.63,94.03,80178,0
+FXF.US,D,20090603,000000,93.34,93.45,92.88,93.17,62841,0
+FXF.US,D,20090604,000000,93,93.55,92.99,93.32,43172,0
+FXF.US,D,20090605,000000,92.23,92.28,91.47,91.83,58816,0
+FXF.US,D,20090608,000000,91.35,91.63,90.92,91.45,59028,0
+FXF.US,D,20090609,000000,92.15,92.72,92.03,92.58,75239,0
+FXF.US,D,20090610,000000,92.73,92.73,91.89,92.31,21703,0
+FXF.US,D,20090611,000000,92.57,93.68,92.56,93.12,84455,0
+FXF.US,D,20090612,000000,92.33,92.75,92.03,92.29,38711,0
+FXF.US,D,20090615,000000,91.62,91.62,91.11,91.38,54339,0
+FXF.US,D,20090616,000000,91.82,92.13,91.64,91.64,60653,0
+FXF.US,D,20090617,000000,91.78,92.68,91.75,92.45,30394,0
+FXF.US,D,20090618,000000,92.19,92.39,91.61,91.8,155687,0
+FXF.US,D,20090619,000000,91.92,92.67,91.91,92.35,118930,0
+FXF.US,D,20090622,000000,91.74,92.06,91.64,91.81,34870,0
+FXF.US,D,20090623,000000,92.89,93.71,92.88,93.48,107016,0
+FXF.US,D,20090624,000000,92.32,92.32,90.47,90.93,303093,0
+FXF.US,D,20090625,000000,90.71,91.3,90.61,91.12,52866,0
+FXF.US,D,20090626,000000,91.83,92.39,91.83,92.23,49208,0
+FXF.US,D,20090629,000000,91.91,92.26,91.82,92.07,55650,0
+FXF.US,D,20090630,000000,92.02,92.08,91.63,91.81,23140,0
+FXF.US,D,20090701,000000,92.66,93.11,92.5,92.79,309822,0
+FXF.US,D,20090702,000000,92.05,92.16,91.9,92.04,38181,0
+FXF.US,D,20090706,000000,91.37,91.93,91.31,91.92,34083,0
+FXF.US,D,20090707,000000,91.96,92.1,91.53,91.56,34678,0
+FXF.US,D,20090708,000000,91.52,91.6,91.19,91.49,35049,0
+FXF.US,D,20090709,000000,92.05,92.76,92,92.56,64015,0
+FXF.US,D,20090710,000000,91.62,92.08,91.58,91.94,63048,0
+FXF.US,D,20090713,000000,91.99,92.18,91.7,92.17,29584,0
+FXF.US,D,20090714,000000,92.01,92.01,91.16,91.44,43280,0
+FXF.US,D,20090715,000000,92.63,93,92.52,92.84,132353,0
+FXF.US,D,20090716,000000,92.86,92.95,92.67,92.89,24521,0
+FXF.US,D,20090717,000000,92.52,92.85,92.49,92.61,42827,0
+FXF.US,D,20090720,000000,93.45,93.51,93.16,93.33,109479,0
+FXF.US,D,20090721,000000,93.89,93.9,93.23,93.41,40063,0
+FXF.US,D,20090722,000000,93.19,93.78,93.07,93.56,55739,0
+FXF.US,D,20090723,000000,92.93,93.73,92.88,92.99,41251,0
+FXF.US,D,20090724,000000,93.21,93.31,92.99,93.1,13916,0
+FXF.US,D,20090727,000000,93.43,93.43,92.9,93.15,34673,0
+FXF.US,D,20090728,000000,92.89,93,92.4,92.77,35668,0
+FXF.US,D,20090729,000000,92.3,92.32,91.48,91.72,73843,0
+FXF.US,D,20090730,000000,91.46,91.73,91.22,91.65,33800,0
+FXF.US,D,20090731,000000,92.12,93.55,92.04,93.3,115482,0
+FXF.US,D,20090803,000000,93.56,94.38,93.49,94.11,94334,0
+FXF.US,D,20090804,000000,93.88,94.24,93.88,93.98,22645,0
+FXF.US,D,20090805,000000,93.76,94.18,93.55,93.99,21058,0
+FXF.US,D,20090806,000000,93.67,93.72,93.35,93.67,26003,0
+FXF.US,D,20090807,000000,93,93.12,91.96,92.16,130199,0
+FXF.US,D,20090810,000000,92.14,92.18,91.62,91.87,45284,0
+FXF.US,D,20090811,000000,92.02,92.32,91.97,92.14,57284,0
+FXF.US,D,20090812,000000,92.47,92.88,92.11,92.61,55267,0
+FXF.US,D,20090813,000000,93.04,93.36,92.98,93.14,61839,0
+FXF.US,D,20090814,000000,93.18,93.25,92.72,92.91,98338,0
+FXF.US,D,20090817,000000,92.21,92.53,92.18,92.48,53383,0
+FXF.US,D,20090818,000000,92.38,92.78,92.34,92.64,28290,0
+FXF.US,D,20090819,000000,92.75,93.83,92.75,93.57,102954,0
+FXF.US,D,20090820,000000,93.39,93.86,93.33,93.81,67438,0
+FXF.US,D,20090821,000000,94.23,94.44,93.75,94.31,128636,0
+FXF.US,D,20090824,000000,94.03,94.21,93.82,93.91,59572,0
+FXF.US,D,20090825,000000,94.26,94.32,93.96,93.97,77134,0
+FXF.US,D,20090826,000000,93.41,93.41,93.05,93.36,59900,0
+FXF.US,D,20090827,000000,93.19,94.67,93.15,94.21,125049,0
+FXF.US,D,20090828,000000,94.53,94.58,93.97,94.06,59041,0
+FXF.US,D,20090831,000000,93.87,94.39,93.83,94.15,28023,0
+FXF.US,D,20090901,000000,94.06,94.29,93.2,93.58,57027,0
+FXF.US,D,20090902,000000,93.39,94.19,93.34,93.98,64654,0
+FXF.US,D,20090903,000000,94.06,94.11,93.74,93.83,40999,0
+FXF.US,D,20090904,000000,93.36,94.26,93.25,94,77469,0
+FXF.US,D,20090908,000000,95.16,95.54,94.98,95.25,173538,0
+FXF.US,D,20090909,000000,95.73,95.97,95.58,95.72,75584,0
+FXF.US,D,20090910,000000,95.59,96.2,95.36,95.98,37811,0
+FXF.US,D,20090911,000000,96.19,96.29,95.91,96.11,47622,0
+FXF.US,D,20090914,000000,96.11,96.49,96.11,96.34,30588,0
+FXF.US,D,20090915,000000,95.93,96.47,95.81,96.4,50648,0
+FXF.US,D,20090916,000000,96.38,96.77,96.15,96.69,81375,0
+FXF.US,D,20090917,000000,96.51,96.98,96.51,96.85,75709,0
+FXF.US,D,20090918,000000,96.88,96.94,96.63,96.76,29236,0
+FXF.US,D,20090921,000000,96.07,96.61,96,96.54,48719,0
+FXF.US,D,20090922,000000,97.45,97.46,97.23,97.37,47742,0
+FXF.US,D,20090923,000000,97.35,97.7,97,97.1,22687,0
+FXF.US,D,20090924,000000,97.39,97.4,96.54,96.73,39317,0
+FXF.US,D,20090925,000000,96.65,97.15,96.58,96.86,33108,0
+FXF.US,D,20090928,000000,96.56,96.93,96.3,96.42,41270,0
+FXF.US,D,20090929,000000,95.98,96.17,95.75,96.08,23167,0
+FXF.US,D,20090930,000000,95.92,96.35,95.75,96.18,46563,0
+FXF.US,D,20091001,000000,95.72,95.8,95.5,95.62,38228,0
+FXF.US,D,20091002,000000,95.99,96.6,95.99,96.19,28383,0
+FXF.US,D,20091005,000000,96.33,96.64,96.22,96.59,29978,0
+FXF.US,D,20091006,000000,96.96,97.34,96.96,97.03,60062,0
+FXF.US,D,20091007,000000,96.55,96.57,96.28,96.43,25460,0
+FXF.US,D,20091008,000000,96.76,97.42,96.64,97.05,45325,0
+FXF.US,D,20091009,000000,96.57,96.86,96.29,96.46,30516,0
+FXF.US,D,20091012,000000,96.97,97.35,96.97,97.08,63192,0
+FXF.US,D,20091013,000000,97.33,97.59,97.11,97.35,54183,0
+FXF.US,D,20091014,000000,97.93,98.3,97.8,98.19,40127,0
+FXF.US,D,20091015,000000,97.99,98.42,97.95,98.14,47368,0
+FXF.US,D,20091016,000000,97.7,97.94,97.62,97.82,28332,0
+FXF.US,D,20091019,000000,98.16,98.46,98.07,98.41,32041,0
+FXF.US,D,20091020,000000,98.65,98.65,98,98.41,58017,0
+FXF.US,D,20091021,000000,98.64,99.29,98.64,98.9,60015,0
+FXF.US,D,20091022,000000,98.86,99.21,98.64,99.21,20953,0
+FXF.US,D,20091023,000000,98.99,99.09,98.68,98.72,30758,0
+FXF.US,D,20091026,000000,98.88,99.01,97.64,97.81,60562,0
+FXF.US,D,20091027,000000,97.75,97.83,97.19,97.41,69086,0
+FXF.US,D,20091028,000000,97.56,97.68,96.95,97.03,192568,0
+FXF.US,D,20091029,000000,97.52,97.93,97.46,97.77,32853,0
+FXF.US,D,20091030,000000,97.49,97.49,96.94,97.11,54919,0
+FXF.US,D,20091102,000000,97.38,97.94,97.21,97.45,71575,0
+FXF.US,D,20091103,000000,96.47,97.14,96.43,97,37773,0
+FXF.US,D,20091104,000000,97.56,98.38,97.54,98.05,44554,0
+FXF.US,D,20091105,000000,98.03,98.12,97.88,97.99,28345,0
+FXF.US,D,20091106,000000,97.97,98.19,97.82,97.88,22531,0
+FXF.US,D,20091109,000000,98.98,99,98.75,98.79,24599,0
+FXF.US,D,20091110,000000,98.63,98.92,98.55,98.81,24379,0
+FXF.US,D,20091111,000000,99.07,99.12,98.63,98.76,36159,0
+FXF.US,D,20091112,000000,98.43,98.45,97.72,97.82,52115,0
+FXF.US,D,20091113,000000,97.91,98.58,97.84,98.42,36925,0
+FXF.US,D,20091116,000000,98.78,99.13,98.35,98.85,40666,0
+FXF.US,D,20091117,000000,98.02,98.09,97.6,98.02,40531,0
+FXF.US,D,20091118,000000,98.65,98.8,98.46,98.61,31292,0
+FXF.US,D,20091119,000000,98.02,98.32,97.8,98.29,19845,0
+FXF.US,D,20091120,000000,97.65,97.94,97.6,97.87,23059,0
+FXF.US,D,20091123,000000,98.75,98.85,98.6,98.65,58412,0
+FXF.US,D,20091124,000000,98.72,98.77,98.41,98.68,31625,0
+FXF.US,D,20091125,000000,99.37,100.04,99.27,99.99,48406,0
+FXF.US,D,20091127,000000,98.28,99.13,98.21,98.97,39722,0
+FXF.US,D,20091130,000000,99.11,99.39,98.96,99.17,52916,0
+FXF.US,D,20091201,000000,99.65,99.86,99.55,99.67,28061,0
+FXF.US,D,20091202,000000,99.68,99.72,99.34,99.44,31659,0
+FXF.US,D,20091203,000000,99.5,99.76,99.5,99.61,38190,0
+FXF.US,D,20091204,000000,98.74,98.75,97.71,97.89,50294,0
+FXF.US,D,20091207,000000,97.37,98.06,97.36,97.61,58446,0
+FXF.US,D,20091208,000000,97.3,97.33,96.78,96.96,124467,0
+FXF.US,D,20091209,000000,96.98,97.2,96.66,96.99,53918,0
+FXF.US,D,20091210,000000,97.14,97.24,96.87,97.01,18263,0
+FXF.US,D,20091211,000000,96.5,96.54,96.02,96.25,115130,0
+FXF.US,D,20091214,000000,96.46,96.58,96.39,96.47,45785,0
+FXF.US,D,20091215,000000,95.84,95.87,95.47,95.71,123053,0
+FXF.US,D,20091216,000000,95.74,96.22,95.7,95.84,59481,0
+FXF.US,D,20091217,000000,95.07,95.23,94.79,95.07,78955,0
+FXF.US,D,20091218,000000,95.41,95.56,95.02,95.47,37420,0
+FXF.US,D,20091221,000000,95.49,95.53,95.08,95.17,29806,0
+FXF.US,D,20091222,000000,95.03,95.06,94.81,94.91,41084,0
+FXF.US,D,20091223,000000,95.58,96.05,95.54,95.76,14986,0
+FXF.US,D,20091224,000000,96.04,96.08,95.84,95.85,10283,0
+FXF.US,D,20091228,000000,96.33,96.36,96.16,96.22,39780,0
+FXF.US,D,20091229,000000,96.56,96.57,95.88,96,53632,0
+FXF.US,D,20091230,000000,95.84,96.08,95.55,96.02,10544,0
+FXF.US,D,20091231,000000,96.53,96.54,95.88,96.12,14085,0
+FXF.US,D,20100104,000000,96.73,96.91,96.55,96.64,21586,0
+FXF.US,D,20100105,000000,96.57,96.6,96.16,96.3,34677,0
+FXF.US,D,20100106,000000,96.4,97.1,96.36,96.87,35216,0
+FXF.US,D,20100107,000000,96.25,96.42,96.14,96.35,42004,0
+FXF.US,D,20100108,000000,96.85,97.44,96.27,97.27,36362,0
+FXF.US,D,20100111,000000,97.77,98.22,97.76,98.01,45417,0
+FXF.US,D,20100112,000000,97.84,98.05,97.71,97.74,26477,0
+FXF.US,D,20100113,000000,97.89,97.98,97.45,97.75,16264,0
+FXF.US,D,20100114,000000,97.43,97.86,97.32,97.7,8750,0
+FXF.US,D,20100115,000000,97.11,97.11,96.81,96.94,67523,0
+FXF.US,D,20100119,000000,96.26,96.52,96.12,96.44,54015,0
+FXF.US,D,20100120,000000,95.27,95.37,95.14,95.29,48913,0
+FXF.US,D,20100121,000000,95.25,95.62,94.97,95.52,65309,0
+FXF.US,D,20100122,000000,95.47,95.86,95.31,95.56,39731,0
+FXF.US,D,20100125,000000,95.57,95.78,95.51,95.69,10038,0
+FXF.US,D,20100126,000000,95.16,95.32,94.89,95.12,13911,0
+FXF.US,D,20100127,000000,95,95.06,94.56,94.77,73560,0
+FXF.US,D,20100128,000000,94.62,94.72,94.4,94.61,46077,0
+FXF.US,D,20100129,000000,94.5,94.52,93.5,93.81,82129,0
+FXF.US,D,20100201,000000,94.05,94.24,93.98,94.24,36056,0
+FXF.US,D,20100202,000000,94.27,94.4,94.19,94.3,27278,0
+FXF.US,D,20100203,000000,94.16,94.19,93.91,93.98,20816,0
+FXF.US,D,20100204,000000,93.74,93.74,93.23,93.4,58513,0
+FXF.US,D,20100205,000000,92.69,92.84,92.21,92.75,92917,0
+FXF.US,D,20100208,000000,92.81,93.08,92.69,92.77,18628,0
+FXF.US,D,20100209,000000,93.16,93.78,93,93.43,65758,0
+FXF.US,D,20100210,000000,93.24,93.28,92.85,93.13,23633,0
+FXF.US,D,20100211,000000,92.7,92.95,92.34,92.88,21084,0
+FXF.US,D,20100212,000000,92.21,92.55,92.04,92.42,38871,0
+FXF.US,D,20100216,000000,92.56,93.36,92.54,93.3,25421,0
+FXF.US,D,20100217,000000,92.91,92.95,92.18,92.31,23647,0
+FXF.US,D,20100218,000000,92.22,92.51,92,92.31,24140,0
+FXF.US,D,20100219,000000,91.76,92.43,91.58,92.34,30091,0
+FXF.US,D,20100222,000000,92.51,92.51,92.25,92.47,20801,0
+FXF.US,D,20100223,000000,92.01,92.17,91.72,91.72,19102,0
+FXF.US,D,20100224,000000,92.05,92.56,91.93,92.01,28235,0
+FXF.US,D,20100225,000000,91.64,92.2,91.58,92.14,17102,0
+FXF.US,D,20100226,000000,92.25,92.96,92.17,92.61,33709,0
+FXF.US,D,20100301,000000,91.97,92.25,91.52,92.17,27431,0
+FXF.US,D,20100302,000000,92.23,92.56,91.96,92.53,47234,0
+FXF.US,D,20100303,000000,92.74,93.4,92.65,93.17,51120,0
+FXF.US,D,20100304,000000,92.83,92.86,92.18,92.4,49482,0
+FXF.US,D,20100305,000000,92.34,92.62,92.24,92.59,32188,0
+FXF.US,D,20100308,000000,93.06,93.09,92.58,92.7,81710,0
+FXF.US,D,20100309,000000,92.26,92.62,92.25,92.48,34989,0
+FXF.US,D,20100310,000000,92.68,93.04,92.63,92.92,26556,0
+FXF.US,D,20100311,000000,92.85,93.12,92.75,93.07,24065,0
+FXF.US,D,20100312,000000,93.7,94,93.67,93.96,38589,0
+FXF.US,D,20100315,000000,93.88,93.93,93.48,93.66,29037,0
+FXF.US,D,20100316,000000,94,94.41,94,94.39,25817,0
+FXF.US,D,20100317,000000,94.25,94.66,94.21,94.37,35315,0
+FXF.US,D,20100318,000000,93.94,94.44,93.5,94.04,43816,0
+FXF.US,D,20100319,000000,93.75,93.89,93.56,93.82,15923,0
+FXF.US,D,20100322,000000,93.45,94.15,93.45,93.99,32902,0
+FXF.US,D,20100323,000000,93.87,94.26,93.78,94.05,21641,0
+FXF.US,D,20100324,000000,92.92,93.19,92.65,92.69,48374,0
+FXF.US,D,20100325,000000,92.88,93.1,92.52,92.64,22261,0
+FXF.US,D,20100326,000000,93.02,93.5,92.95,93.34,36604,0
+FXF.US,D,20100329,000000,93.4,93.67,93.31,93.61,15341,0
+FXF.US,D,20100330,000000,93.53,93.53,93.15,93.24,42077,0
+FXF.US,D,20100331,000000,94.07,94.8,94.07,94.37,48432,0
+FXF.US,D,20100401,000000,94.74,95.28,93.72,94.36,403307,0
+FXF.US,D,20100405,000000,93.86,93.95,93.58,93.61,22665,0
+FXF.US,D,20100406,000000,92.89,93.07,92.75,93.06,25539,0
+FXF.US,D,20100407,000000,92.71,92.83,92.61,92.63,26328,0
+FXF.US,D,20100408,000000,92.44,92.78,92.39,92.63,14902,0
+FXF.US,D,20100409,000000,92.44,93.32,92.44,93.32,51339,0
+FXF.US,D,20100412,000000,93.99,94.07,93.67,93.8,73644,0
+FXF.US,D,20100413,000000,94.09,94.33,93.79,94.22,34855,0
+FXF.US,D,20100414,000000,94.39,94.66,94.34,94.58,43132,0
+FXF.US,D,20100415,000000,93.99,94.19,93.83,94.17,38286,0
+FXF.US,D,20100416,000000,93.66,93.93,93.56,93.75,32743,0
+FXF.US,D,20100419,000000,93.1,93.54,93.07,93.52,24741,0
+FXF.US,D,20100420,000000,93.41,93.41,93.02,93.06,24160,0
+FXF.US,D,20100421,000000,92.96,93.17,92.77,92.91,54112,0
+FXF.US,D,20100422,000000,92.51,92.51,92.03,92.34,39526,0
+FXF.US,D,20100423,000000,92,92.76,92,92.61,25884,0
+FXF.US,D,20100426,000000,92.3,92.56,92.28,92.56,18051,0
+FXF.US,D,20100427,000000,92.06,92.34,91.37,91.37,73019,0
+FXF.US,D,20100428,000000,91.71,91.71,91.05,91.56,42610,0
+FXF.US,D,20100429,000000,91.69,92,91.61,91.84,34664,0
+FXF.US,D,20100430,000000,92.44,92.46,91.96,92.4,21257,0
+FXF.US,D,20100503,000000,91.81,91.85,91.39,91.59,49629,0
+FXF.US,D,20100504,000000,90.73,90.73,90.16,90.2,65827,0
+FXF.US,D,20100505,000000,88.95,89.51,88.92,88.93,50086,0
+FXF.US,D,20100506,000000,89.76,90.18,88.9,89.55,122838,0
+FXF.US,D,20100507,000000,89.32,89.86,89.16,89.7,96134,0
+FXF.US,D,20100510,000000,90.21,90.29,89.44,89.47,192310,0
+FXF.US,D,20100511,000000,89.66,90.01,89.54,89.55,72257,0
+FXF.US,D,20100512,000000,89.57,89.88,89.45,89.47,22746,0
+FXF.US,D,20100513,000000,89.15,89.37,88.95,88.95,54636,0
+FXF.US,D,20100514,000000,88.66,88.68,87.76,87.83,75862,0
+FXF.US,D,20100517,000000,87.77,87.97,87.19,87.84,106909,0
+FXF.US,D,20100518,000000,88.03,88.07,86.36,86.66,109183,0
+FXF.US,D,20100519,000000,86.45,86.69,85.81,86.35,137037,0
+FXF.US,D,20100520,000000,86.52,86.77,85.92,86.37,368963,0
+FXF.US,D,20100521,000000,86.37,86.82,86.3,86.51,109235,0
+FXF.US,D,20100524,000000,85.81,86.02,85.64,85.78,26149,0
+FXF.US,D,20100525,000000,85.26,85.95,85.13,85.94,91256,0
+FXF.US,D,20100526,000000,86.01,86.11,85.6,85.72,44624,0
+FXF.US,D,20100527,000000,85.65,86.55,85.32,86.29,80028,0
+FXF.US,D,20100528,000000,86.16,86.24,85.75,85.75,21054,0
+FXF.US,D,20100601,000000,85.55,86.61,85.53,85.9,117395,0
+FXF.US,D,20100602,000000,85.95,86.13,85.7,86.07,27939,0
+FXF.US,D,20100603,000000,86.09,86.26,85.93,85.94,14750,0
+FXF.US,D,20100604,000000,85.91,85.91,85.46,85.54,40067,0
+FXF.US,D,20100607,000000,85.45,85.65,85.27,85.41,19884,0
+FXF.US,D,20100608,000000,86.07,86.43,85.65,86.23,52969,0
+FXF.US,D,20100609,000000,86.76,87.06,86.52,86.6,73272,0
+FXF.US,D,20100610,000000,86.99,87.15,86.72,87,40220,0
+FXF.US,D,20100611,000000,86.47,86.59,86.11,86.38,105076,0
+FXF.US,D,20100614,000000,87.42,87.53,86.91,86.96,93807,0
+FXF.US,D,20100615,000000,87.42,87.98,87.35,87.82,100267,0
+FXF.US,D,20100616,000000,87.96,88.32,87.89,87.95,34152,0
+FXF.US,D,20100617,000000,89.33,89.51,89.15,89.42,56132,0
+FXF.US,D,20100618,000000,89.55,89.66,89.4,89.63,50439,0
+FXF.US,D,20100621,000000,89.54,89.74,89.23,89.3,49777,0
+FXF.US,D,20100622,000000,89.77,90,89.63,89.77,26611,0
+FXF.US,D,20100623,000000,89.54,90.12,89.23,89.93,48696,0
+FXF.US,D,20100624,000000,90.12,90.44,89.99,90.1,16265,0
+FXF.US,D,20100625,000000,90.46,90.98,90.32,90.94,89381,0
+FXF.US,D,20100628,000000,91.71,91.87,91.24,91.41,66844,0
+FXF.US,D,20100629,000000,91.61,91.97,91.32,91.92,89564,0
+FXF.US,D,20100630,000000,91.81,92.36,91.76,92.2,71090,0
+FXF.US,D,20100701,000000,93.09,93.92,92.48,93.81,122820,0
+FXF.US,D,20100702,000000,93.33,93.47,93.22,93.3,72389,0
+FXF.US,D,20100706,000000,93.45,94.05,93.26,93.78,106801,0
+FXF.US,D,20100707,000000,94.03,94.53,94,94.51,34672,0
+FXF.US,D,20100708,000000,94.56,94.73,94.42,94.65,50120,0
+FXF.US,D,20100709,000000,94,94.23,93.77,94.07,99267,0
+FXF.US,D,20100712,000000,93.2,93.75,93.17,93.66,68438,0
+FXF.US,D,20100713,000000,93.97,94.46,93.97,94.18,95536,0
+FXF.US,D,20100714,000000,93.92,94.34,93.92,94.32,58109,0
+FXF.US,D,20100715,000000,95.04,95.5,95.01,95.36,54279,0
+FXF.US,D,20100716,000000,95.19,95.26,94.26,94.47,89085,0
+FXF.US,D,20100719,000000,94.43,94.46,94.06,94.13,63073,0
+FXF.US,D,20100720,000000,94.47,95,94.31,94.35,101711,0
+FXF.US,D,20100721,000000,94.64,94.65,94.24,94.59,59945,0
+FXF.US,D,20100722,000000,94.95,95.54,94.95,95.26,77710,0
+FXF.US,D,20100723,000000,94.45,94.5,94.07,94.28,95945,0
+FXF.US,D,20100726,000000,94.8,94.95,94.65,94.75,50157,0
+FXF.US,D,20100727,000000,93.8,93.85,93.37,93.7,87511,0
+FXF.US,D,20100728,000000,93.83,94.25,93.83,94.01,34412,0
+FXF.US,D,20100729,000000,95.36,95.63,95.27,95.39,78369,0
+FXF.US,D,20100730,000000,95.3,95.54,94.92,95.38,69636,0
+FXF.US,D,20100802,000000,95.27,95.99,95.26,95.53,134084,0
+FXF.US,D,20100803,000000,95.6,95.72,95.47,95.58,99389,0
+FXF.US,D,20100804,000000,95.28,95.35,94.1,94.35,144841,0
+FXF.US,D,20100805,000000,94.99,95.11,94.72,94.97,57496,0
+FXF.US,D,20100806,000000,95.61,96.09,95.61,95.71,74574,0
+FXF.US,D,20100809,000000,95.24,95.24,94.6,94.68,44555,0
+FXF.US,D,20100810,000000,93.85,94.91,93.57,94.76,79580,0
+FXF.US,D,20100811,000000,94.39,94.46,93.7,93.84,95293,0
+FXF.US,D,20100812,000000,94.41,94.9,94.35,94.59,75290,0
+FXF.US,D,20100813,000000,94.41,94.53,94.2,94.35,61329,0
+FXF.US,D,20100816,000000,95.59,95.8,95.43,95.5,78478,0
+FXF.US,D,20100817,000000,95.29,95.36,95.06,95.17,65036,0
+FXF.US,D,20100818,000000,95.54,95.54,95.29,95.3,53273,0
+FXF.US,D,20100819,000000,96.35,96.78,96,96.25,129078,0
+FXF.US,D,20100820,000000,95.82,96.04,95.54,95.91,100520,0
+FXF.US,D,20100823,000000,95.75,95.78,95.37,95.37,73907,0
+FXF.US,D,20100824,000000,95.51,96.52,95.44,96.29,165246,0
+FXF.US,D,20100825,000000,96.55,96.88,96.34,96.34,104678,0
+FXF.US,D,20100826,000000,96.77,97.14,96.76,97.04,144537,0
+FXF.US,D,20100827,000000,96.88,97.3,96.41,96.43,132014,0
+FXF.US,D,20100830,000000,96.89,96.97,96.71,96.76,45591,0
+FXF.US,D,20100831,000000,97.65,97.92,97.56,97.8,94874,0
+FXF.US,D,20100901,000000,98.42,98.53,97.54,97.81,437929,0
+FXF.US,D,20100902,000000,98.15,98.2,97.75,98.04,114260,0
+FXF.US,D,20100903,000000,97.16,97.83,97.04,97.59,163915,0
+FXF.US,D,20100907,000000,98.28,98.49,98.04,98.3,82130,0
+FXF.US,D,20100908,000000,97.98,98.34,97.94,98.12,123805,0
+FXF.US,D,20100909,000000,98.28,98.3,97.67,97.8,55587,0
+FXF.US,D,20100910,000000,96.95,97.6,96.92,97.39,117165,0
+FXF.US,D,20100913,000000,97.94,98.57,97.93,98.56,113388,0
+FXF.US,D,20100914,000000,98.92,99.91,98.91,99.75,194315,0
+FXF.US,D,20100915,000000,99.05,99.13,98.85,98.92,94646,0
+FXF.US,D,20100916,000000,97.83,98.17,97.7,97.85,235172,0
+FXF.US,D,20100917,000000,98.17,98.51,98.17,98.31,145519,0
+FXF.US,D,20100920,000000,98.65,98.88,98.61,98.75,81655,0
+FXF.US,D,20100921,000000,98.95,99.64,98.62,99.55,119432,0
+FXF.US,D,20100922,000000,100.53,100.88,100.43,100.64,141979,0
+FXF.US,D,20100923,000000,101,101,100.57,100.72,96991,0
+FXF.US,D,20100924,000000,101.24,101.48,100.61,100.76,119831,0
+FXF.US,D,20100927,000000,101,101.04,100.73,100.88,69467,0
+FXF.US,D,20100928,000000,100.93,101.94,100.85,101.65,178168,0
+FXF.US,D,20100929,000000,101.71,101.87,101.59,101.66,89745,0
+FXF.US,D,20100930,000000,101.82,101.86,100.9,101,167497,0
+FXF.US,D,20101001,000000,101.5,101.82,101.23,101.79,179196,0
+FXF.US,D,20101004,000000,101.85,102.15,101.8,102.08,74450,0
+FXF.US,D,20101005,000000,102.36,102.88,102.34,102.63,173969,0
+FXF.US,D,20101006,000000,103.01,103.4,102.89,103.3,179213,0
+FXF.US,D,20101007,000000,103.09,103.21,102.3,102.64,139953,0
+FXF.US,D,20101008,000000,103.15,103.4,102.93,102.99,101430,0
+FXF.US,D,20101011,000000,103.1,103.15,102.75,102.93,124804,0
+FXF.US,D,20101012,000000,103.38,103.83,103.19,103.72,210640,0
+FXF.US,D,20101013,000000,103.67,103.73,102.92,103.5,105427,0
+FXF.US,D,20101014,000000,104.03,104.32,104,104.16,192149,0
+FXF.US,D,20101015,000000,103.95,104.03,103.35,103.54,190135,0
+FXF.US,D,20101018,000000,103.66,103.99,103.57,103.73,76133,0
+FXF.US,D,20101019,000000,102.03,102.4,101.71,102.23,267215,0
+FXF.US,D,20101020,000000,102.85,103.6,102.85,103.13,128768,0
+FXF.US,D,20101021,000000,102.82,103.13,102.51,102.53,86431,0
+FXF.US,D,20101022,000000,102.16,102.22,101.19,101.28,114066,0
+FXF.US,D,20101025,000000,102.38,102.47,102.07,102.23,70163,0
+FXF.US,D,20101026,000000,101.14,101.15,100.42,100.7,154585,0
+FXF.US,D,20101027,000000,100.51,100.51,99.95,100.14,175286,0
+FXF.US,D,20101028,000000,100.86,101.21,100.68,100.92,93766,0
+FXF.US,D,20101029,000000,100.56,100.96,100.34,100.81,97730,0
+FXF.US,D,20101101,000000,100.52,100.57,99.5,99.91,121047,0
+FXF.US,D,20101102,000000,101.04,101.62,101.04,101.3,72060,0
+FXF.US,D,20101103,000000,101.14,102.25,101.08,102.24,141166,0
+FXF.US,D,20101104,000000,102.69,103.71,102.69,103.5,244148,0
+FXF.US,D,20101105,000000,103.18,103.63,103.03,103.17,179569,0
+FXF.US,D,20101108,000000,102.96,103.03,102.63,102.68,58162,0
+FXF.US,D,20101109,000000,103.13,103.49,102.3,102.45,83215,0
+FXF.US,D,20101110,000000,102.2,102.27,101.59,102.13,109285,0
+FXF.US,D,20101111,000000,102.33,102.35,101.35,101.7,106763,0
+FXF.US,D,20101112,000000,101.79,101.89,101.13,101.23,61087,0
+FXF.US,D,20101115,000000,101.15,101.15,100.55,100.56,114239,0
+FXF.US,D,20101116,000000,100.63,100.72,99.41,99.59,104812,0
+FXF.US,D,20101117,000000,100.1,100.34,99.9,99.9,65692,0
+FXF.US,D,20101118,000000,100.4,100.44,99.22,99.49,88731,0
+FXF.US,D,20101119,000000,99.54,100.05,99.22,100.04,109641,0
+FXF.US,D,20101122,000000,100.28,100.32,99.77,100.25,45426,0
+FXF.US,D,20101123,000000,100.29,100.3,99.45,99.51,140942,0
+FXF.US,D,20101124,000000,99.97,100.18,99.45,99.59,52396,0
+FXF.US,D,20101126,000000,99,99.04,98.72,98.93,66568,0
+FXF.US,D,20101129,000000,98.89,99.24,98.8,99.2,66799,0
+FXF.US,D,20101130,000000,99.23,99.77,98.85,98.87,78996,0
+FXF.US,D,20101201,000000,98.75,99.26,98.65,98.92,65129,0
+FXF.US,D,20101202,000000,99.13,100.32,99.13,99.89,97142,0
+FXF.US,D,20101203,000000,101.34,101.82,101.1,101.68,60614,0
+FXF.US,D,20101206,000000,100.52,101.09,100.48,101.02,33997,0
+FXF.US,D,20101207,000000,101.41,101.41,100.39,100.42,34435,0
+FXF.US,D,20101208,000000,100.37,100.68,100.2,100.54,24333,0
+FXF.US,D,20101209,000000,100.6,101.09,100.49,100.86,49379,0
+FXF.US,D,20101210,000000,100.9,101.24,100.8,101.19,40540,0
+FXF.US,D,20101213,000000,101.77,102.77,101.7,102.47,168545,0
+FXF.US,D,20101214,000000,102.87,103.7,102.87,103.33,183848,0
+FXF.US,D,20101215,000000,102.7,103.44,102.3,102.44,124013,0
+FXF.US,D,20101216,000000,102.28,102.86,101.93,102.86,163144,0
+FXF.US,D,20101217,000000,102.87,102.87,102.07,102.25,101088,0
+FXF.US,D,20101220,000000,102.89,102.93,102.58,102.79,49161,0
+FXF.US,D,20101221,000000,103.57,103.64,103.22,103.4,70606,0
+FXF.US,D,20101222,000000,103.75,104.34,103.64,104.21,96985,0
+FXF.US,D,20101223,000000,103.25,103.49,102.65,103.46,192347,0
+FXF.US,D,20101227,000000,103.18,103.33,102.96,103.26,178933,0
+FXF.US,D,20101228,000000,104.53,104.57,104.07,104.22,149994,0
+FXF.US,D,20101229,000000,104.29,104.89,104.24,104.74,96147,0
+FXF.US,D,20101230,000000,105.59,105.98,105.43,105.97,157513,0
+FXF.US,D,20101231,000000,106.29,107,105.8,106.25,193898,0
+FXF.US,D,20110103,000000,105.97,106.36,105.8,106.16,271052,0
+FXF.US,D,20110104,000000,105.05,105.05,104.16,104.51,153858,0
+FXF.US,D,20110105,000000,102.81,102.94,102.38,102.65,185824,0
+FXF.US,D,20110106,000000,103.02,103.02,102.65,102.77,48097,0
+FXF.US,D,20110107,000000,102.67,102.94,102.53,102.55,61878,0
+FXF.US,D,20110110,000000,102.17,102.59,101.93,102.5,84001,0
+FXF.US,D,20110111,000000,102.28,102.29,101.36,101.85,100121,0
+FXF.US,D,20110112,000000,102.22,102.61,101.89,102.58,62337,0
+FXF.US,D,20110113,000000,103.03,103.13,102.57,102.76,59611,0
+FXF.US,D,20110114,000000,102.71,103.13,102.6,102.84,36359,0
+FXF.US,D,20110118,000000,103.35,103.77,102.71,102.89,49024,0
+FXF.US,D,20110119,000000,103.3,104.1,103.19,103.82,76406,0
+FXF.US,D,20110120,000000,102.99,103.08,102.39,102.52,88867,0
+FXF.US,D,20110121,000000,103.28,103.55,103.22,103.44,39009,0
+FXF.US,D,20110124,000000,103.9,104.65,103.82,104.48,50795,0
+FXF.US,D,20110125,000000,105.06,105.27,104.7,105.18,34803,0
+FXF.US,D,20110126,000000,104.99,105.64,104.81,105.11,58113,0
+FXF.US,D,20110127,000000,105.15,105.15,104.57,104.84,106046,0
+FXF.US,D,20110128,000000,104.89,105.27,104.84,105.24,101964,0
+FXF.US,D,20110131,000000,105.35,105.8,104.93,105.01,89838,0
+FXF.US,D,20110201,000000,105.24,106.16,104.83,105.98,120089,0
+FXF.US,D,20110202,000000,105.95,105.95,105,105.44,75641,0
+FXF.US,D,20110203,000000,104.47,105.14,104.08,104.84,57064,0
+FXF.US,D,20110204,000000,103.81,103.97,103.3,103.83,64235,0
+FXF.US,D,20110207,000000,103.43,103.85,103.34,103.76,68826,0
+FXF.US,D,20110208,000000,103.66,103.71,102.77,102.91,101456,0
+FXF.US,D,20110209,000000,103.05,103.68,102.95,103.51,45049,0
+FXF.US,D,20110210,000000,102.71,102.71,102.18,102.19,43380,0
+FXF.US,D,20110211,000000,101.85,102.09,101.46,101.88,71578,0
+FXF.US,D,20110214,000000,101.98,102.28,101.98,102.19,56197,0
+FXF.US,D,20110215,000000,102.04,102.69,101.99,102.49,68919,0
+FXF.US,D,20110216,000000,102.13,103.7,101.95,103.35,196532,0
+FXF.US,D,20110218,000000,104.31,104.99,104.12,104.77,96616,0
+FXF.US,D,20110222,000000,105.53,105.8,105.28,105.6,116830,0
+FXF.US,D,20110223,000000,105.81,106.41,105.8,106.16,167894,0
+FXF.US,D,20110224,000000,107.04,107.32,106.72,107.02,268506,0
+FXF.US,D,20110225,000000,106.44,106.8,106.35,106.75,87604,0
+FXF.US,D,20110228,000000,106.75,106.86,106.48,106.67,105073,0
+FXF.US,D,20110301,000000,106.45,106.86,106.43,106.62,79008,0
+FXF.US,D,20110302,000000,107.36,107.67,107.22,107.32,128253,0
+FXF.US,D,20110303,000000,106.54,106.58,106.23,106.32,151143,0
+FXF.US,D,20110304,000000,107.05,107.38,106.8,107.04,91403,0
+FXF.US,D,20110307,000000,106.99,107.23,106.85,106.96,97237,0
+FXF.US,D,20110308,000000,105.97,106.3,105.83,105.9,69853,0
+FXF.US,D,20110309,000000,106.8,106.85,106.47,106.58,46848,0
+FXF.US,D,20110310,000000,106.17,106.5,106.05,106.33,77125,0
+FXF.US,D,20110311,000000,106.39,106.93,106.38,106.65,54067,0
+FXF.US,D,20110314,000000,106.86,107.37,106.78,107.23,127759,0
+FXF.US,D,20110315,000000,107.94,108.38,107.71,108.14,242219,0
+FXF.US,D,20110316,000000,108.35,109.17,108.12,109.08,233998,0
+FXF.US,D,20110317,000000,110.13,110.27,109.64,110.22,245029,0
+FXF.US,D,20110318,000000,109.62,110.08,109.35,109.73,143059,0
+FXF.US,D,20110321,000000,109.5,109.68,109.19,109.48,183689,0
+FXF.US,D,20110322,000000,109.65,109.79,109.54,109.72,161628,0
+FXF.US,D,20110323,000000,109.72,109.73,109.04,109.06,131683,0
+FXF.US,D,20110324,000000,109.16,109.71,108.95,109.04,182955,0
+FXF.US,D,20110325,000000,108.4,108.43,107.5,107.64,359014,0
+FXF.US,D,20110328,000000,107.85,108.25,107.8,108.03,105540,0
+FXF.US,D,20110329,000000,107.45,107.77,107.42,107.63,93943,0
+FXF.US,D,20110330,000000,107.4,107.87,106.85,107.83,136197,0
+FXF.US,D,20110331,000000,108.41,108.43,107.87,107.87,156010,0
+FXF.US,D,20110401,000000,106.5,107.33,106.05,107.13,206470,0
+FXF.US,D,20110404,000000,107.59,107.76,107.24,107.3,91581,0
+FXF.US,D,20110405,000000,106.99,107.27,106.94,107.05,95999,0
+FXF.US,D,20110406,000000,107.81,108.15,107.63,107.82,154605,0
+FXF.US,D,20110407,000000,107.78,108.21,107.77,108.17,76041,0
+FXF.US,D,20110408,000000,108.65,108.98,108.58,108.98,116682,0
+FXF.US,D,20110411,000000,108.96,109.49,108.81,109.28,92261,0
+FXF.US,D,20110412,000000,110.59,110.8,110.2,110.45,135719,0
+FXF.US,D,20110413,000000,110.42,110.95,110.27,110.53,77157,0
+FXF.US,D,20110414,000000,110.87,111.21,110.78,111.02,128502,0
+FXF.US,D,20110415,000000,110.79,111.03,110.58,111.03,191378,0
+FXF.US,D,20110418,000000,110.97,111.13,110.08,110.47,202573,0
+FXF.US,D,20110419,000000,110.27,110.36,109.96,110.1,84904,0
+FXF.US,D,20110420,000000,111.27,111.52,110.88,111.46,157353,0
+FXF.US,D,20110421,000000,112.52,112.56,111.82,111.9,179122,0
+FXF.US,D,20110425,000000,112.71,112.73,112.23,112.49,235176,0
+FXF.US,D,20110426,000000,112.88,113.11,112.45,113.09,165083,0
+FXF.US,D,20110427,000000,112.72,113.38,112.11,113.34,204111,0
+FXF.US,D,20110428,000000,113.42,113.71,113.31,113.44,190461,0
+FXF.US,D,20110429,000000,114.18,114.82,114.03,114.55,243495,0
+FXF.US,D,20110502,000000,114.3,114.78,114.2,114.52,227809,0
+FXF.US,D,20110503,000000,114.61,115.19,114.6,114.98,273108,0
+FXF.US,D,20110504,000000,115.27,115.79,114.92,114.92,269550,0
+FXF.US,D,20110505,000000,114.39,114.39,113.63,113.7,424022,0
+FXF.US,D,20110506,000000,113.32,113.43,112.59,112.94,251961,0
+FXF.US,D,20110509,000000,112.86,113.6,112.66,113.57,134263,0
+FXF.US,D,20110510,000000,112.73,112.87,112.22,112.42,146708,0
+FXF.US,D,20110511,000000,112.12,112.31,111.45,111.64,131362,0
+FXF.US,D,20110512,000000,111.55,112.16,111.29,111.96,142741,0
+FXF.US,D,20110513,000000,111.71,111.82,110.66,110.9,188278,0
+FXF.US,D,20110516,000000,111.86,112.49,111.86,112.01,197658,0
+FXF.US,D,20110517,000000,111.73,112.46,111.63,112.39,272139,0
+FXF.US,D,20110518,000000,112.09,112.71,111.99,112.39,101871,0
+FXF.US,D,20110519,000000,111.53,112.49,111.51,112.47,105628,0
+FXF.US,D,20110520,000000,112.66,113.02,112.47,112.64,189799,0
+FXF.US,D,20110523,000000,111.9,112.29,111.9,112.07,92155,0
+FXF.US,D,20110524,000000,112.52,112.71,112.42,112.6,87061,0
+FXF.US,D,20110525,000000,112.96,113.67,112.87,113.44,249634,0
+FXF.US,D,20110526,000000,114.29,114.42,113.98,114.31,265345,0
+FXF.US,D,20110527,000000,115.54,116.3,115.34,116.13,245599,0
+FXF.US,D,20110531,000000,116.05,116.17,115.84,116.08,208682,0
+FXF.US,D,20110601,000000,117.58,118.07,117.4,117.52,377194,0
+FXF.US,D,20110602,000000,117.59,117.76,117.24,117.49,174394,0
+FXF.US,D,20110603,000000,118.64,118.64,118.19,118.55,285197,0
+FXF.US,D,20110606,000000,118.3,118.46,118.15,118.35,236020,0
+FXF.US,D,20110607,000000,118.29,118.47,117.97,118.43,170211,0
+FXF.US,D,20110608,000000,118.39,118.59,118.12,118.43,152796,0
+FXF.US,D,20110609,000000,117.39,117.75,117.33,117.69,157485,0
+FXF.US,D,20110610,000000,117.55,117.67,117.4,117.44,152952,0
+FXF.US,D,20110613,000000,118.21,118.37,118.07,118.25,410100,0
+FXF.US,D,20110614,000000,117.26,117.55,117.05,117.1,194980,0
+FXF.US,D,20110615,000000,116.43,116.65,115.76,115.94,294297,0
+FXF.US,D,20110616,000000,116.43,116.77,116.21,116.54,289620,0
+FXF.US,D,20110617,000000,116.83,117.21,116.58,116.69,155034,0
+FXF.US,D,20110620,000000,117.22,117.73,116.82,116.92,250548,0
+FXF.US,D,20110621,000000,117.33,117.83,117.25,117.79,111379,0
+FXF.US,D,20110622,000000,117.79,118.65,117.77,117.98,202261,0
+FXF.US,D,20110623,000000,117.87,118.31,117.81,117.99,242809,0
+FXF.US,D,20110624,000000,118.31,118.39,117.92,118.22,186034,0
+FXF.US,D,20110627,000000,118.42,118.97,118.19,118.41,276244,0
+FXF.US,D,20110628,000000,119,119.59,118.87,118.9,208276,0
+FXF.US,D,20110629,000000,118.67,118.73,118.25,118.51,190975,0
+FXF.US,D,20110630,000000,118.03,118.03,116.94,117.72,344936,0
+FXF.US,D,20110701,000000,116.88,116.93,116.09,116.58,309051,0
+FXF.US,D,20110705,000000,117.15,118.01,117.01,117.75,191758,0
+FXF.US,D,20110706,000000,117.87,118.3,117.65,117.92,160965,0
+FXF.US,D,20110707,000000,117.11,117.48,116.98,117.18,232440,0
+FXF.US,D,20110708,000000,117.83,118.35,117.82,118.28,169601,0
+FXF.US,D,20110711,000000,118.58,118.63,118.28,118.43,153486,0
+FXF.US,D,20110712,000000,118.45,119.46,118.44,119.08,221759,0
+FXF.US,D,20110713,000000,119.69,121.06,119.67,120.96,388541,0
+FXF.US,D,20110714,000000,121.08,121.4,120.7,121.23,385443,0
+FXF.US,D,20110715,000000,120.88,121.76,120.8,121.75,363185,0
+FXF.US,D,20110718,000000,121.11,121.25,120.78,121.02,359036,0
+FXF.US,D,20110719,000000,120.53,121.19,119.56,120.02,297231,0
+FXF.US,D,20110720,000000,120.62,120.96,120.26,120.74,210953,0
+FXF.US,D,20110721,000000,120.84,121.29,120.46,121.17,431564,0
+FXF.US,D,20110722,000000,121.12,121.31,120.92,121,235205,0
+FXF.US,D,20110725,000000,123.04,123.2,122.52,122.86,409206,0
+FXF.US,D,20110726,000000,123.21,123.6,123.11,123.53,2436718,0
+FXF.US,D,20110727,000000,123.51,123.72,122.95,123.43,471981,0
+FXF.US,D,20110728,000000,123.3,123.5,122.95,123.4,240596,0
+FXF.US,D,20110729,000000,125.47,125.99,124.95,125.79,1903104,0
+FXF.US,D,20110801,000000,126.6,127.99,126.26,126.33,658620,0
+FXF.US,D,20110802,000000,127.33,129.41,127.27,129.33,823576,0
+FXF.US,D,20110803,000000,128.72,129.54,128.38,128.69,704844,0
+FXF.US,D,20110804,000000,127.82,129.23,127.79,128.93,716448,0
+FXF.US,D,20110805,000000,129.07,130.51,128.56,129.15,905032,0
+FXF.US,D,20110808,000000,129.69,132.21,129.36,131.1,2108016,0
+FXF.US,D,20110809,000000,133.47,139.91,133.29,136.78,2157758,0
+FXF.US,D,20110810,000000,136.28,136.66,135.29,136.04,1092595,0
+FXF.US,D,20110811,000000,130.58,131.64,128.62,129.66,2631814,0
+FXF.US,D,20110812,000000,128.43,128.71,126.99,127.13,924768,0
+FXF.US,D,20110815,000000,126.44,126.99,125.46,125.85,912662,0
+FXF.US,D,20110816,000000,126.36,126.43,124.39,124.64,902277,0
+FXF.US,D,20110817,000000,125.45,125.76,124.01,125.41,879921,0
+FXF.US,D,20110818,000000,124.78,125.88,124.52,124.65,750712,0
+FXF.US,D,20110819,000000,125.94,126.58,125.47,125.82,955571,0
+FXF.US,D,20110822,000000,125.58,125.94,125.09,125.25,582808,0
+FXF.US,D,20110823,000000,125.44,125.51,124.86,124.88,500605,0
+FXF.US,D,20110824,000000,125.52,125.57,124.25,124.42,206344,0
+FXF.US,D,20110825,000000,124.14,124.8,123.76,124.73,573580,0
+FXF.US,D,20110826,000000,124.57,124.73,121.25,122.45,1791928,0
+FXF.US,D,20110829,000000,120.85,121.31,119.98,121.09,957838,0
+FXF.US,D,20110830,000000,120.68,121.22,120.26,120.68,475266,0
+FXF.US,D,20110831,000000,123.02,123.43,122.21,122.69,764694,0
+FXF.US,D,20110901,000000,123.69,124.74,123.21,124.61,473151,0
+FXF.US,D,20110902,000000,126.64,126.74,125.07,125.28,463408,0
+FXF.US,D,20110906,000000,115.52,115.94,114.62,114.8,1411279,0
+FXF.US,D,20110907,000000,114.98,115.34,114.8,115.17,576221,0
+FXF.US,D,20110908,000000,113.97,114.36,112.75,112.98,1726097,0
+FXF.US,D,20110909,000000,112.04,112.32,111.53,111.9,813689,0
+FXF.US,D,20110912,000000,111.81,112.31,111.31,112.19,476236,0
+FXF.US,D,20110913,000000,112.17,112.9,112.17,112.44,562705,0
+FXF.US,D,20110914,000000,112.68,113.26,112.11,112.9,134739,0
+FXF.US,D,20110915,000000,113.85,114.08,113.5,113.77,317750,0
+FXF.US,D,20110916,000000,113.15,113.38,112.68,112.86,324571,0
+FXF.US,D,20110919,000000,111.65,112.35,111.36,112.16,169314,0
+FXF.US,D,20110920,000000,111.44,111.78,110.94,111.21,2121175,0
+FXF.US,D,20110921,000000,110.6,111.24,109.98,109.98,491059,0
+FXF.US,D,20110922,000000,108.94,109.43,108.52,108.9,1670176,0
+FXF.US,D,20110923,000000,109.22,109.75,108.96,109.5,191796,0
+FXF.US,D,20110926,000000,109.22,109.75,108.84,109.47,203550,0
+FXF.US,D,20110927,000000,110.55,110.72,110.17,110.24,163132,0
+FXF.US,D,20110928,000000,110.17,110.42,109.79,109.84,131645,0
+FXF.US,D,20110929,000000,110.4,110.77,109.9,110.13,122776,0
+FXF.US,D,20110930,000000,109.31,109.57,108.8,109.05,301293,0
+FXF.US,D,20111003,000000,108.52,108.61,107.46,107.48,232309,0
+FXF.US,D,20111004,000000,107.24,107.56,106.81,107.3,252669,0
+FXF.US,D,20111005,000000,107.3,107.51,106.89,107.05,130429,0
+FXF.US,D,20111006,000000,106.52,107.57,106.47,107.53,627526,0
+FXF.US,D,20111007,000000,107.45,108.05,106.58,106.69,127713,0
+FXF.US,D,20111010,000000,109.14,109.79,109.01,109.45,133746,0
+FXF.US,D,20111011,000000,108.55,109.14,108.42,109.11,82453,0
+FXF.US,D,20111012,000000,109.89,110.81,109.87,110.44,171387,0
+FXF.US,D,20111013,000000,109.78,110.21,109.4,110.14,67976,0
+FXF.US,D,20111014,000000,110.47,111,110.47,110.7,78689,0
+FXF.US,D,20111017,000000,110.33,110.33,109.89,109.94,76037,0
+FXF.US,D,20111018,000000,109.61,110.41,109.27,110.03,135704,0
+FXF.US,D,20111019,000000,109.87,109.9,109.34,109.4,306638,0
+FXF.US,D,20111020,000000,110.63,110.66,109.7,110.55,142412,0
+FXF.US,D,20111021,000000,111.85,112.22,111.62,112.2,135166,0
+FXF.US,D,20111024,000000,111.42,112.44,111.42,112.2,195540,0
+FXF.US,D,20111025,000000,112.21,112.58,111.9,112.48,97246,0
+FXF.US,D,20111026,000000,112.84,112.89,111.55,112.14,311874,0
+FXF.US,D,20111027,000000,114.25,115.31,114.08,114.84,172102,0
+FXF.US,D,20111028,000000,114.43,114.76,114.28,114.62,81196,0
+FXF.US,D,20111031,000000,113.54,113.56,112.5,112.56,43640,0
+FXF.US,D,20111101,000000,110.4,111.8,110.33,111.35,65235,0
+FXF.US,D,20111102,000000,112.16,112.32,111.49,111.68,57280,0
+FXF.US,D,20111103,000000,111.82,112.76,111.18,112.52,81425,0
+FXF.US,D,20111104,000000,111.35,111.87,110.97,111.54,103857,0
+FXF.US,D,20111107,000000,110.07,110.26,109.44,109.71,114211,0
+FXF.US,D,20111108,000000,110.32,110.75,110.09,110.4,50709,0
+FXF.US,D,20111109,000000,109.25,109.25,108.5,108.71,123204,0
+FXF.US,D,20111110,000000,109.37,109.41,108.7,109.02,48039,0
+FXF.US,D,20111111,000000,109.41,110.35,109.35,109.58,73237,0
+FXF.US,D,20111114,000000,109.17,109.18,108.68,108.87,42146,0
+FXF.US,D,20111115,000000,108.1,108.25,107.5,107.9,60161,0
+FXF.US,D,20111116,000000,107.67,108.08,107.5,107.51,79201,0
+FXF.US,D,20111117,000000,107.83,107.9,107.17,107.23,81706,0
+FXF.US,D,20111118,000000,108.18,108.2,107.6,107.71,161831,0
+FXF.US,D,20111121,000000,107.64,108.05,107.46,107.82,52048,0
+FXF.US,D,20111122,000000,108.07,108.26,107.95,108.07,48689,0
+FXF.US,D,20111123,000000,107.61,107.63,107.2,107.36,34606,0
+FXF.US,D,20111125,000000,106.26,106.39,105.76,106.18,174023,0
+FXF.US,D,20111128,000000,107.47,107.54,106.89,107.06,57809,0
+FXF.US,D,20111129,000000,107.11,107.58,107.1,107.37,26393,0
+FXF.US,D,20111130,000000,108.71,108.71,108.08,108.15,49060,0
+FXF.US,D,20111201,000000,108.54,108.58,107.46,107.82,139759,0
+FXF.US,D,20111202,000000,107.97,107.98,106.91,107.33,98750,0
+FXF.US,D,20111205,000000,107.64,107.75,107.16,107.33,105162,0
+FXF.US,D,20111206,000000,106.48,106.71,106.44,106.62,46946,0
+FXF.US,D,20111207,000000,106.48,107.04,106.46,106.93,21638,0
+FXF.US,D,20111208,000000,106.59,106.75,106.34,106.62,27674,0
+FXF.US,D,20111209,000000,106.77,107.1,106.69,106.82,32853,0
+FXF.US,D,20111212,000000,105.99,106.01,105.22,105.41,85159,0
+FXF.US,D,20111213,000000,105.41,105.58,104.23,104.4,58687,0
+FXF.US,D,20111214,000000,104.01,104.2,103.56,103.62,80193,0
+FXF.US,D,20111215,000000,105.04,105.17,104.75,105.07,63040,0
+FXF.US,D,20111216,000000,105.35,105.54,105.21,105.48,93066,0
+FXF.US,D,20111219,000000,105.41,105.62,105.33,105.37,66375,0
+FXF.US,D,20111220,000000,106.4,106.53,105.98,105.98,52378,0
+FXF.US,D,20111221,000000,105.64,105.8,105.18,105.52,212184,0
+FXF.US,D,20111222,000000,105.2,105.62,105.14,105.53,19031,0
+FXF.US,D,20111223,000000,105.26,105.49,105.19,105.32,60699,0
+FXF.US,D,20111227,000000,105.62,105.76,105.61,105.71,105489,0
+FXF.US,D,20111228,000000,105.44,105.44,104.61,104.71,183178,0
+FXF.US,D,20111229,000000,104.68,105.09,104.54,105.09,49497,0
+FXF.US,D,20111230,000000,105.16,105.69,105.1,105.1,104717,0
+FXF.US,D,20120103,000000,105.65,106.16,105.54,105.96,88591,0
+FXF.US,D,20120104,000000,104.92,105.03,104.59,104.87,81492,0
+FXF.US,D,20120105,000000,103.84,103.86,103.6,103.7,65418,0
+FXF.US,D,20120106,000000,103.4,103.48,103.1,103.4,80577,0
+FXF.US,D,20120109,000000,103.79,104.03,103.52,104,137563,0
+FXF.US,D,20120110,000000,104.03,104.14,103.88,104.06,69773,0
+FXF.US,D,20120111,000000,103.49,103.57,103.26,103.47,99693,0
+FXF.US,D,20120112,000000,104.22,104.91,104.22,104.63,49821,0
+FXF.US,D,20120113,000000,103.65,103.73,103.15,103.69,67073,0
+FXF.US,D,20120117,000000,103.72,104.15,103.69,103.93,64877,0
+FXF.US,D,20120118,000000,104.67,105.2,104.37,105.09,31680,0
+FXF.US,D,20120119,000000,105.43,105.9,105.28,105.9,82974,0
+FXF.US,D,20120120,000000,105.68,105.88,105.55,105.65,38042,0
+FXF.US,D,20120123,000000,106.46,106.68,106.31,106.58,62667,0
+FXF.US,D,20120124,000000,106.08,106.42,106.04,106.36,177562,0
+FXF.US,D,20120125,000000,106.03,107.25,105.81,107.2,356230,0
+FXF.US,D,20120126,000000,107.68,107.81,107.2,107.28,53709,0
+FXF.US,D,20120127,000000,107.2,108.22,107.2,108.19,23243,0
+FXF.US,D,20120130,000000,107.33,107.7,107.28,107.53,32879,0
+FXF.US,D,20120131,000000,107.9,107.91,106.99,107.25,43298,0
+FXF.US,D,20120201,000000,107.9,108.31,107.77,107.81,41508,0
+FXF.US,D,20120202,000000,107.65,108.02,107.57,107.67,56688,0
+FXF.US,D,20120203,000000,107.14,107.57,107.07,107.48,42845,0
+FXF.US,D,20120206,000000,106.82,107.51,106.78,107.44,25924,0
+FXF.US,D,20120207,000000,107.66,108.27,107.55,108.25,51374,0
+FXF.US,D,20120208,000000,108.03,108.33,107.93,108.15,36420,0
+FXF.US,D,20120209,000000,108.45,108.57,108.24,108.29,23658,0
+FXF.US,D,20120210,000000,107.45,107.69,107.45,107.62,32451,0
+FXF.US,D,20120213,000000,108.12,108.15,107.68,107.72,22523,0
+FXF.US,D,20120214,000000,107.62,107.71,106.95,107.24,17169,0
+FXF.US,D,20120215,000000,107.12,107.15,106.7,106.88,30904,0
+FXF.US,D,20120216,000000,106.48,107.57,106.45,107.45,28180,0
+FXF.US,D,20120217,000000,107.71,107.73,107.39,107.43,24178,0
+FXF.US,D,20120221,000000,108.21,108.41,108.06,108.22,82075,0
+FXF.US,D,20120222,000000,108.25,108.49,108.09,108.42,87886,0
+FXF.US,D,20120223,000000,108.92,109.56,108.72,109.51,426718,0
+FXF.US,D,20120224,000000,109.97,110.49,109.94,110.33,118824,0
+FXF.US,D,20120227,000000,109.55,109.92,109.54,109.71,159995,0
+FXF.US,D,20120228,000000,110.03,110.32,109.69,110.28,55411,0
+FXF.US,D,20120229,000000,110.2,110.31,109.04,109.12,73581,0
+FXF.US,D,20120301,000000,109.02,109.19,108.88,108.9,29868,0
+FXF.US,D,20120302,000000,108.17,108.21,107.89,108.03,101883,0
+FXF.US,D,20120305,000000,108.25,108.35,108.05,108.23,38093,0
+FXF.US,D,20120306,000000,107.41,107.51,107.3,107.4,135145,0
+FXF.US,D,20120307,000000,107.35,107.68,107.25,107.67,146418,0
+FXF.US,D,20120308,000000,108.34,108.77,108.3,108.63,17972,0
+FXF.US,D,20120309,000000,107.5,107.54,107.17,107.38,61008,0
+FXF.US,D,20120312,000000,107.45,107.65,107.25,107.63,16635,0
+FXF.US,D,20120313,000000,106.89,107.33,106.81,106.83,29561,0
+FXF.US,D,20120314,000000,106.4,106.49,105.76,106,162755,0
+FXF.US,D,20120315,000000,106.53,107.19,106.46,107,147310,0
+FXF.US,D,20120316,000000,107.29,107.8,107.29,107.7,108051,0
+FXF.US,D,20120319,000000,107.54,108.5,107.54,108.24,48799,0
+FXF.US,D,20120320,000000,107.97,108.39,107.91,108.18,117127,0
+FXF.US,D,20120321,000000,108.26,108.43,107.84,108.1,37406,0
+FXF.US,D,20120322,000000,107.68,108.02,107.58,107.92,219317,0
+FXF.US,D,20120323,000000,108.35,108.75,108.27,108.62,24318,0
+FXF.US,D,20120326,000000,109,109.3,108.97,109.25,30437,0
+FXF.US,D,20120327,000000,109.1,109.2,108.99,109.01,28906,0
+FXF.US,D,20120328,000000,108.94,109.07,108.64,108.99,14995,0
+FXF.US,D,20120329,000000,108.61,108.8,108.51,108.78,17878,0
+FXF.US,D,20120330,000000,109.32,109.39,109.15,109.28,17397,0
+FXF.US,D,20120402,000000,108.82,109.27,108.8,109.19,35270,0
+FXF.US,D,20120403,000000,109.22,109.39,108.24,108.42,28294,0
+FXF.US,D,20120404,000000,107.62,107.76,107.5,107.68,50801,0
+FXF.US,D,20120405,000000,107.05,107.31,107.04,107.2,38262,0
+FXF.US,D,20120409,000000,107.18,107.78,107.16,107.62,16639,0
+FXF.US,D,20120410,000000,107.45,107.55,107.18,107.39,79619,0
+FXF.US,D,20120411,000000,107.9,107.94,107.43,107.5,55369,0
+FXF.US,D,20120412,000000,107.9,108.44,107.9,108.24,30554,0
+FXF.US,D,20120413,000000,107.74,107.74,107.18,107.21,30218,0
+FXF.US,D,20120416,000000,107.02,107.91,106.91,107.82,50402,0
+FXF.US,D,20120417,000000,107.81,107.89,107.55,107.77,10314,0
+FXF.US,D,20120418,000000,107.2,107.76,107.19,107.64,24416,0
+FXF.US,D,20120419,000000,107.54,107.92,107.52,107.78,21103,0
+FXF.US,D,20120420,000000,108.19,108.54,108.19,108.44,23635,0
+FXF.US,D,20120423,000000,107.77,107.92,107.56,107.91,24738,0
+FXF.US,D,20120424,000000,108.19,108.42,108.19,108.26,22953,0
+FXF.US,D,20120425,000000,108.52,108.61,108.13,108.47,20809,0
+FXF.US,D,20120426,000000,108.5,108.7,108.45,108.65,16010,0
+FXF.US,D,20120427,000000,108.79,108.92,108.7,108.7,10200,0
+FXF.US,D,20120430,000000,108.61,108.7,108.54,108.64,16589,0
+FXF.US,D,20120501,000000,108.95,109.05,108.4,108.63,23149,0
+FXF.US,D,20120502,000000,107.85,108.07,107.75,107.95,101033,0
+FXF.US,D,20120503,000000,108.04,108.11,107.88,107.94,15677,0
+FXF.US,D,20120504,000000,107.95,108.17,107.39,107.48,48548,0
+FXF.US,D,20120507,000000,107.17,107.26,107,107.17,10321,0
+FXF.US,D,20120508,000000,106.8,107.05,106.6,106.83,30742,0
+FXF.US,D,20120509,000000,106.27,106.48,106.01,106.3,19673,0
+FXF.US,D,20120510,000000,106.42,106.5,106.24,106.25,24405,0
+FXF.US,D,20120511,000000,106.15,106.31,106.01,106.07,37279,0
+FXF.US,D,20120514,000000,105.37,105.53,105.3,105.37,21919,0
+FXF.US,D,20120515,000000,104.99,105.07,104.45,104.52,94191,0
+FXF.US,D,20120516,000000,104.6,104.69,104.2,104.36,33431,0
+FXF.US,D,20120517,000000,104.15,104.51,104.14,104.28,49586,0
+FXF.US,D,20120518,000000,104.38,104.91,104.3,104.88,36458,0
+FXF.US,D,20120521,000000,104.56,105.26,104.53,105.22,41071,0
+FXF.US,D,20120522,000000,104.75,104.88,103.95,104.11,20778,0
+FXF.US,D,20120523,000000,103.99,104,103.03,103.47,35715,0
+FXF.US,D,20120524,000000,102.99,103.24,102.78,102.91,44495,0
+FXF.US,D,20120525,000000,102.75,103.01,102.71,102.73,29451,0
+FXF.US,D,20120529,000000,102.92,102.97,102.34,102.61,125185,0
+FXF.US,D,20120530,000000,102.01,102.03,101.5,101.53,43430,0
+FXF.US,D,20120531,000000,101.75,101.77,101.31,101.48,84178,0
+FXF.US,D,20120601,000000,101.84,102.26,101.54,101.96,60745,0
+FXF.US,D,20120604,000000,102.42,102.73,102.4,102.62,94549,0
+FXF.US,D,20120605,000000,102.2,102.37,102.05,102.26,40503,0
+FXF.US,D,20120606,000000,102.4,103.3,102.38,103.3,102505,0
+FXF.US,D,20120607,000000,103.56,103.58,103.07,103.12,57691,0
+FXF.US,D,20120608,000000,102.18,102.74,102.11,102.63,18634,0
+FXF.US,D,20120611,000000,103.01,103.02,102.47,102.49,26080,0
+FXF.US,D,20120612,000000,102.54,102.68,102.21,102.67,31611,0
+FXF.US,D,20120613,000000,102.85,103.49,102.75,103.2,119172,0
+FXF.US,D,20120614,000000,103.21,103.65,103.16,103.57,42728,0
+FXF.US,D,20120615,000000,103.49,103.91,103.48,103.9,141985,0
+FXF.US,D,20120618,000000,103.33,103.49,103.07,103.22,80672,0
+FXF.US,D,20120619,000000,103.8,104.45,103.75,104.12,50741,0
+FXF.US,D,20120620,000000,104.21,104.56,103.77,104.06,28500,0
+FXF.US,D,20120621,000000,103.81,103.85,102.85,102.95,24410,0
+FXF.US,D,20120622,000000,103.22,103.25,102.82,103.1,16116,0
+FXF.US,D,20120625,000000,102.51,102.64,102.4,102.64,37756,0
+FXF.US,D,20120626,000000,102.43,102.59,102.18,102.54,20286,0
+FXF.US,D,20120627,000000,102.34,102.38,102.22,102.3,8908,0
+FXF.US,D,20120628,000000,102.02,102.2,101.88,102.14,29612,0
+FXF.US,D,20120629,000000,103.87,104.08,103.78,103.81,54633,0
+FXF.US,D,20120702,000000,103.38,103.38,103.13,103.25,17874,0
+FXF.US,D,20120703,000000,103.09,103.53,103.09,103.46,9626,0
+FXF.US,D,20120705,000000,101.59,101.68,101.44,101.63,59745,0
+FXF.US,D,20120706,000000,101.2,101.23,100.64,100.81,77119,0
+FXF.US,D,20120709,000000,100.86,101.07,100.8,101.07,21015,0
+FXF.US,D,20120710,000000,100.89,100.89,100.43,100.51,29340,0
+FXF.US,D,20120711,000000,100.53,100.76,100.23,100.45,24322,0
+FXF.US,D,20120712,000000,99.99,100.18,99.92,100.14,28886,0
+FXF.US,D,20120713,000000,99.92,100.54,99.92,100.43,17447,0
+FXF.US,D,20120716,000000,100.44,100.79,100.27,100.73,12700,0
+FXF.US,D,20120717,000000,100.75,100.77,100.01,100.77,29041,0
+FXF.US,D,20120718,000000,100.41,100.78,100.41,100.75,7281,0
+FXF.US,D,20120719,000000,100.46,100.8,100.35,100.74,44709,0
+FXF.US,D,20120720,000000,99.98,100,99.74,99.77,14424,0
+FXF.US,D,20120723,000000,99.2,99.64,99.1,99.57,44955,0
+FXF.US,D,20120724,000000,99.34,99.36,98.83,99.05,23451,0
+FXF.US,D,20120725,000000,99.71,99.77,99.41,99.72,22952,0
+FXF.US,D,20120726,000000,100.97,101.12,100.76,100.84,9003,0
+FXF.US,D,20120727,000000,101.09,101.59,100.88,100.88,21267,0
+FXF.US,D,20120730,000000,100.34,100.59,100.34,100.55,19571,0
+FXF.US,D,20120731,000000,100.75,101.09,100.7,100.94,26962,0
+FXF.US,D,20120801,000000,100.97,101,100.21,100.21,26694,0
+FXF.US,D,20120802,000000,99.94,100.17,99.57,99.89,50767,0
+FXF.US,D,20120803,000000,100.78,101.6,100.71,101.48,36282,0
+FXF.US,D,20120806,000000,101.55,101.9,101.51,101.68,24309,0
+FXF.US,D,20120807,000000,101.92,101.95,101.64,101.66,25275,0
+FXF.US,D,20120808,000000,101.19,101.47,101.18,101.34,14126,0
+FXF.US,D,20120809,000000,100.83,101.04,100.66,100.86,9279,0
+FXF.US,D,20120810,000000,100.5,100.96,100.45,100.86,16741,0
+FXF.US,D,20120813,000000,101.29,101.47,101.14,101.19,13333,0
+FXF.US,D,20120814,000000,101.23,101.25,101.02,101.11,11516,0
+FXF.US,D,20120815,000000,100.76,100.81,100.61,100.8,30221,0
+FXF.US,D,20120816,000000,101.11,101.48,101.11,101.34,36150,0
+FXF.US,D,20120817,000000,101.29,101.29,100.84,101.16,57911,0
+FXF.US,D,20120820,000000,100.99,101.28,100.99,101.27,19536,0
+FXF.US,D,20120821,000000,102.16,102.39,102.16,102.22,44364,0
+FXF.US,D,20120822,000000,102.08,102.75,102.07,102.68,15872,0
+FXF.US,D,20120823,000000,102.91,103.23,102.85,103.04,25333,0
+FXF.US,D,20120824,000000,102.46,102.96,102.46,102.61,17067,0
+FXF.US,D,20120827,000000,102.7,102.73,102.48,102.48,35341,0
+FXF.US,D,20120828,000000,103.05,103.11,103.02,103.07,14358,0
+FXF.US,D,20120829,000000,102.91,102.91,102.68,102.77,9674,0
+FXF.US,D,20120830,000000,102.91,102.97,102.43,102.59,21373,0
+FXF.US,D,20120831,000000,103.47,103.52,103.04,103.16,56462,0
+FXF.US,D,20120904,000000,103.14,103.28,102.96,103.01,33635,0
+FXF.US,D,20120905,000000,103.02,103.19,103,103.04,22407,0
+FXF.US,D,20120906,000000,102.79,103.34,102.66,103.28,43241,0
+FXF.US,D,20120907,000000,104.04,104.35,103.87,104.21,53055,0
+FXF.US,D,20120910,000000,104.14,104.28,104.04,104.07,14141,0
+FXF.US,D,20120911,000000,104.58,104.98,104.57,104.87,27661,0
+FXF.US,D,20120912,000000,105.19,105.19,104.94,105,66019,0
+FXF.US,D,20120913,000000,104.79,105.41,104.65,105.32,56077,0
+FXF.US,D,20120914,000000,106.06,106.52,106.06,106.25,164440,0
+FXF.US,D,20120917,000000,106.24,106.47,106,106.13,91500,0
+FXF.US,D,20120918,000000,106,106.2,105.91,106,87565,0
+FXF.US,D,20120919,000000,106.02,106.33,105.95,106.13,197649,0
+FXF.US,D,20120920,000000,105.35,105.57,105.25,105.53,20581,0
+FXF.US,D,20120921,000000,105.84,105.92,105.52,105.55,28748,0
+FXF.US,D,20120924,000000,105,105.23,104.94,105.2,36119,0
+FXF.US,D,20120925,000000,105.4,105.53,104.99,104.99,62569,0
+FXF.US,D,20120926,000000,104.72,104.79,104.57,104.77,20995,0
+FXF.US,D,20120927,000000,104.86,105.15,104.55,105.02,45931,0
+FXF.US,D,20120928,000000,105.22,105.22,104.59,104.69,24860,0
+FXF.US,D,20121001,000000,105.16,105.26,104.86,104.93,34388,0
+FXF.US,D,20121002,000000,105.31,105.43,105.13,105.14,20406,0
+FXF.US,D,20121003,000000,104.96,105.07,104.82,104.88,30781,0
+FXF.US,D,20121004,000000,105.41,105.89,105.4,105.82,45077,0
+FXF.US,D,20121005,000000,105.9,106.12,105.8,105.88,15070,0
+FXF.US,D,20121008,000000,105.51,105.56,105.43,105.51,13020,0
+FXF.US,D,20121009,000000,105,105.12,104.56,104.58,79500,0
+FXF.US,D,20121010,000000,104.82,104.96,104.72,104.94,51982,0
+FXF.US,D,20121011,000000,105.39,105.46,105.25,105.31,31188,0
+FXF.US,D,20121012,000000,105.67,105.68,105.44,105.49,21084,0
+FXF.US,D,20121015,000000,105.55,105.56,105.36,105.51,14995,0
+FXF.US,D,20121016,000000,106.27,106.34,106.03,106.29,57726,0
+FXF.US,D,20121017,000000,106.66,106.84,106.57,106.77,53029,0
+FXF.US,D,20121018,000000,106.67,106.76,106.36,106.48,26979,0
+FXF.US,D,20121019,000000,106.33,106.33,105.98,105.99,15643,0
+FXF.US,D,20121022,000000,106.15,106.43,106.11,106.2,32516,0
+FXF.US,D,20121023,000000,105.5,105.55,105.37,105.51,57557,0
+FXF.US,D,20121024,000000,105.51,105.57,105.35,105.48,8578,0
+FXF.US,D,20121025,000000,105.56,105.56,105.31,105.35,7947,0
+FXF.US,D,20121026,000000,105.26,105.44,105.16,105.23,20610,0
+FXF.US,D,20121031,000000,105.9,105.95,105.69,105.72,26369,0
+FXF.US,D,20121101,000000,105.81,105.87,105.55,105.6,61818,0
+FXF.US,D,20121102,000000,104.85,104.85,104.56,104.62,24559,0
+FXF.US,D,20121105,000000,104.34,104.34,104.18,104.27,243570,0
+FXF.US,D,20121106,000000,104.4,104.45,104.28,104.37,28395,0
+FXF.US,D,20121107,000000,104.09,104.18,104,104.14,32986,0
+FXF.US,D,20121108,000000,103.91,104.07,103.85,104.01,49063,0
+FXF.US,D,20121109,000000,103.71,103.83,103.66,103.74,52131,0
+FXF.US,D,20121112,000000,103.82,103.86,103.81,103.81,27037,0
+FXF.US,D,20121113,000000,103.64,103.92,103.61,103.86,30044,0
+FXF.US,D,20121114,000000,104.13,104.44,104.04,104.14,27600,0
+FXF.US,D,20121115,000000,104.4,104.65,104.31,104.37,28467,0
+FXF.US,D,20121116,000000,104.08,104.1,103.7,104.04,26200,0
+FXF.US,D,20121119,000000,104.36,104.71,104.36,104.65,41784,0
+FXF.US,D,20121120,000000,104.55,104.71,104.44,104.7,39650,0
+FXF.US,D,20121121,000000,104.75,104.87,104.71,104.8,10969,0
+FXF.US,D,20121123,000000,105.65,106.5,105.63,106.09,48708,0
+FXF.US,D,20121126,000000,105.89,106.05,105.89,106.03,33024,0
+FXF.US,D,20121127,000000,105.71,105.79,105.52,105.65,14509,0
+FXF.US,D,20121128,000000,105.36,105.82,105.36,105.81,19113,0
+FXF.US,D,20121129,000000,106.16,106.25,105.84,106.04,29762,0
+FXF.US,D,20121130,000000,106,106.24,106,106.17,10429,0
+FXF.US,D,20121203,000000,106.17,106.41,106.15,106.3,49516,0
+FXF.US,D,20121204,000000,106.19,106.26,106.1,106.22,12782,0
+FXF.US,D,20121205,000000,106.08,106.28,106.02,106.23,24372,0
+FXF.US,D,20121206,000000,105.96,105.96,105.35,105.46,49154,0
+FXF.US,D,20121207,000000,105.1,105.44,105.03,105.29,29008,0
+FXF.US,D,20121210,000000,105.41,105.45,105.39,105.41,8009,0
+FXF.US,D,20121211,000000,105.43,105.55,105.42,105.51,52187,0
+FXF.US,D,20121212,000000,105.91,106.62,105.88,106.15,31218,0
+FXF.US,D,20121213,000000,106.37,106.61,106.36,106.47,19641,0
+FXF.US,D,20121214,000000,106.55,107.28,106.53,107.13,66453,0
+FXF.US,D,20121217,000000,107.11,107.32,107.11,107.21,36315,0
+FXF.US,D,20121218,000000,107.4,107.81,107.38,107.7,66930,0
+FXF.US,D,20121219,000000,108.13,108.23,107.77,107.84,69397,0
+FXF.US,D,20121220,000000,108.1,108.14,107.68,107.89,40443,0
+FXF.US,D,20121221,000000,107.48,107.51,107.19,107.36,47555,0
+FXF.US,D,20121224,000000,107.6,107.63,107.36,107.48,25320,0
+FXF.US,D,20121226,000000,107.61,107.93,107.61,107.74,20854,0
+FXF.US,D,20121227,000000,108,108.01,107.42,107.69,23947,0
+FXF.US,D,20121228,000000,107.64,107.77,107.62,107.68,46687,0
+FXF.US,D,20121231,000000,107.67,107.76,107.32,107.46,33291,0
+FXF.US,D,20130102,000000,107.68,107.83,106.94,107.1,103773,0
+FXF.US,D,20130103,000000,106.56,106.68,106.11,106.15,147621,0
+FXF.US,D,20130104,000000,106.07,106.5,106.04,106.44,24034,0
+FXF.US,D,20130107,000000,106.28,106.72,106.19,106.7,40007,0
+FXF.US,D,20130108,000000,106.46,106.48,106.28,106.4,19967,0
+FXF.US,D,20130109,000000,106.09,106.33,106.06,106.27,41476,0
+FXF.US,D,20130110,000000,107.13,107.65,107.11,107.51,39288,0
+FXF.US,D,20130111,000000,107.81,107.87,107.6,107.63,44345,0
+FXF.US,D,20130114,000000,107.06,107.25,106.75,106.75,44711,0
+FXF.US,D,20130115,000000,105.74,106.01,105.36,105.59,74363,0
+FXF.US,D,20130116,000000,105.8,105.8,105.45,105.58,43081,0
+FXF.US,D,20130117,000000,105.33,105.49,105.11,105.42,75665,0
+FXF.US,D,20130118,000000,105.39,105.7,105.2,105.24,31403,0
+FXF.US,D,20130122,000000,105.72,106.01,105.68,105.83,34432,0
+FXF.US,D,20130123,000000,105.88,105.95,105.71,105.9,39141,0
+FXF.US,D,20130124,000000,105.65,105.97,105.63,105.93,25184,0
+FXF.US,D,20130125,000000,106.23,106.54,105.99,106.12,84747,0
+FXF.US,D,20130128,000000,105.93,106.19,105.9,106.15,35442,0
+FXF.US,D,20130129,000000,106.76,106.93,106.62,106.68,26952,0
+FXF.US,D,20130130,000000,107.45,108.12,107.45,107.96,156949,0
+FXF.US,D,20130131,000000,107.89,108.26,107.84,108.06,32448,0
+FXF.US,D,20130201,000000,108.62,108.98,108.27,108.38,108942,0
+FXF.US,D,20130204,000000,108.11,108.37,108.08,108.32,156891,0
+FXF.US,D,20130205,000000,108.04,108.35,107.93,108.23,41094,0
+FXF.US,D,20130206,000000,107.72,108.18,107.72,108.11,30156,0
+FXF.US,D,20130207,000000,107.58,107.62,106.96,107.04,129646,0
+FXF.US,D,20130208,000000,107.25,107.32,107,107.22,11374,0
+FXF.US,D,20130211,000000,107.06,107.09,106.9,106.99,16146,0
+FXF.US,D,20130212,000000,107.07,107.37,107.04,107.18,29452,0
+FXF.US,D,20130213,000000,107.23,107.26,106.92,107.14,17639,0
+FXF.US,D,20130214,000000,106.59,106.72,106.38,106.67,27589,0
+FXF.US,D,20130215,000000,106.71,106.73,106.44,106.67,10374,0
+FXF.US,D,20130219,000000,106.5,106.64,106.4,106.58,28126,0
+FXF.US,D,20130220,000000,106.43,106.53,105.9,105.93,29372,0
+FXF.US,D,20130221,000000,105.61,105.79,105.35,105.54,68792,0
+FXF.US,D,20130222,000000,105.51,105.75,105.39,105.74,92020,0
+FXF.US,D,20130225,000000,106.09,106.09,105.26,105.38,71199,0
+FXF.US,D,20130226,000000,105.6,105.68,105.3,105.45,22533,0
+FXF.US,D,20130227,000000,105.62,105.86,105.42,105.69,37114,0
+FXF.US,D,20130228,000000,105.51,105.51,104.84,104.84,28679,0
+FXF.US,D,20130301,000000,104.26,104.31,103.92,104.24,58786,0
+FXF.US,D,20130304,000000,104.3,104.46,104.23,104.42,47729,0
+FXF.US,D,20130305,000000,104.48,104.53,104.18,104.37,25905,0
+FXF.US,D,20130306,000000,104,104,103.65,103.67,35702,0
+FXF.US,D,20130307,000000,104.3,104.44,104.08,104.26,56093,0
+FXF.US,D,20130308,000000,103.09,103.4,102.88,103.26,38773,0
+FXF.US,D,20130311,000000,103.31,103.7,103.23,103.67,19424,0
+FXF.US,D,20130312,000000,104.08,104.08,103.71,103.76,22600,0
+FXF.US,D,20130313,000000,103.49,103.5,103.14,103.15,31300,0
+FXF.US,D,20130314,000000,102.98,103.86,102.98,103.8,13755,0
+FXF.US,D,20130315,000000,104.53,104.69,104.39,104.59,60536,0
+FXF.US,D,20130318,000000,103.96,104.27,103.79,103.84,80542,0
+FXF.US,D,20130319,000000,104.12,104.23,103.55,103.75,66164,0
+FXF.US,D,20130320,000000,104.16,104.37,104.04,104.05,47257,0
+FXF.US,D,20130321,000000,103.75,103.95,103.64,103.74,21372,0
+FXF.US,D,20130322,000000,104.1,104.51,104.07,104.48,27459,0
+FXF.US,D,20130325,000000,104.12,104.12,103.49,103.59,44536,0
+FXF.US,D,20130326,000000,103.45,103.69,103.4,103.62,14751,0
+FXF.US,D,20130327,000000,103.01,103.1,102.85,102.97,50649,0
+FXF.US,D,20130328,000000,103.21,103.75,103.21,103.47,15700,0
+FXF.US,D,20130401,000000,103.48,103.89,103.46,103.76,36178,0
+FXF.US,D,20130402,000000,103.5,103.63,103.47,103.49,17708,0
+FXF.US,D,20130403,000000,103.87,104.03,103.7,103.95,126689,0
+FXF.US,D,20130404,000000,103.41,104.71,103.41,104.57,33200,0
+FXF.US,D,20130405,000000,105.05,105.47,105.03,105.29,26587,0
+FXF.US,D,20130408,000000,105.11,105.15,104.94,105,16812,0
+FXF.US,D,20130409,000000,105,105.51,105,105.34,16140,0
+FXF.US,D,20130410,000000,105.5,105.51,105.23,105.3,24724,0
+FXF.US,D,20130411,000000,105.51,105.75,105.48,105.5,9010,0
+FXF.US,D,20130412,000000,105.57,105.81,105.57,105.81,25269,0
+FXF.US,D,20130415,000000,105.77,105.8,105.36,105.39,55538,0
+FXF.US,D,20130416,000000,105.96,106.63,105.94,106.56,21740,0
+FXF.US,D,20130417,000000,106.22,106.23,105.21,105.26,225739,0
+FXF.US,D,20130418,000000,105.42,105.63,105.32,105.32,24981,0
+FXF.US,D,20130419,000000,105.54,105.8,105.21,105.22,12340,0
+FXF.US,D,20130422,000000,104.89,105.16,104.84,105.12,34316,0
+FXF.US,D,20130423,000000,104.41,104.58,103.9,103.93,21555,0
+FXF.US,D,20130424,000000,103.66,103.82,103.44,103.69,52434,0
+FXF.US,D,20130425,000000,103.87,104.01,103.62,103.93,42109,0
+FXF.US,D,20130426,000000,104.29,104.36,104.15,104.2,10088,0
+FXF.US,D,20130429,000000,104.62,104.88,104.61,104.8,21880,0
+FXF.US,D,20130430,000000,105.01,105.83,105.01,105.63,24858,0
+FXF.US,D,20130501,000000,106.07,106.15,105.88,105.92,30373,0
+FXF.US,D,20130502,000000,105.15,105.23,104.95,105.07,29060,0
+FXF.US,D,20130503,000000,104.65,105.39,104.65,104.96,18872,0
+FXF.US,D,20130506,000000,104.78,104.82,104.57,104.65,10905,0
+FXF.US,D,20130507,000000,104.49,104.51,104.31,104.47,11025,0
+FXF.US,D,20130508,000000,104.9,105.05,104.9,104.97,4217,0
+FXF.US,D,20130509,000000,104.57,104.57,103.4,103.56,34611,0
+FXF.US,D,20130510,000000,102.83,102.85,102.03,102.57,41530,0
+FXF.US,D,20130513,000000,102.66,102.79,102.38,102.54,38878,0
+FXF.US,D,20130514,000000,102.55,102.66,101.67,101.68,23790,0
+FXF.US,D,20130515,000000,101.25,101.76,101.21,101.69,35544,0
+FXF.US,D,20130516,000000,101.91,102.5,101.69,101.86,25263,0
+FXF.US,D,20130517,000000,100.77,101.03,100.61,100.92,36963,0
+FXF.US,D,20130520,000000,101.34,101.74,101.28,101.57,21200,0
+FXF.US,D,20130521,000000,101.23,101.69,100.72,101.22,36885,0
+FXF.US,D,20130522,000000,100.76,101.19,99.8,100.42,66341,0
+FXF.US,D,20130523,000000,101.84,101.85,101.2,101.37,59301,0
+FXF.US,D,20130524,000000,102.1,102.35,102.04,102.13,13598,0
+FXF.US,D,20130528,000000,101.26,101.42,100.58,100.62,19976,0
+FXF.US,D,20130529,000000,101.67,102.2,101.67,102.08,15025,0
+FXF.US,D,20130530,000000,102.58,103.05,102.58,102.96,15616,0
+FXF.US,D,20130531,000000,102.73,102.78,102.05,102.62,23450,0
+FXF.US,D,20130603,000000,102.09,104.24,102.03,103.65,35373,0
+FXF.US,D,20130604,000000,103.4,103.69,103.16,103.66,8149,0
+FXF.US,D,20130605,000000,103.56,104.43,103.56,104.19,39916,0
+FXF.US,D,20130606,000000,104.5,106.38,104.5,105.55,40752,0
+FXF.US,D,20130607,000000,105.12,105.14,104.8,104.85,9039,0
+FXF.US,D,20130610,000000,104.35,105.25,104.28,105.16,9564,0
+FXF.US,D,20130611,000000,105.69,106.41,105.67,106.13,55439,0
+FXF.US,D,20130612,000000,105.98,107.03,105.98,106.58,28755,0
+FXF.US,D,20130613,000000,106.31,106.6,106.15,106.44,42389,0
+FXF.US,D,20130614,000000,106.11,106.7,106.04,106.55,15184,0
+FXF.US,D,20130617,000000,106.33,106.5,105.86,106.44,86509,0
+FXF.US,D,20130618,000000,106.46,106.88,106.41,106.71,20996,0
+FXF.US,D,20130619,000000,106.64,106.9,105.42,105.6,27406,0
+FXF.US,D,20130620,000000,105.36,105.88,105.1,105.77,23715,0
+FXF.US,D,20130621,000000,105.22,105.39,104.8,105.02,59125,0
+FXF.US,D,20130624,000000,104.97,105.36,104.94,105.18,38040,0
+FXF.US,D,20130625,000000,104.66,104.75,104.38,104.75,99317,0
+FXF.US,D,20130626,000000,104.37,104.45,103.95,104.1,13294,0
+FXF.US,D,20130627,000000,103.75,103.93,103.46,103.9,29188,0
+FXF.US,D,20130628,000000,103.98,104.1,103.65,103.92,37504,0
+FXF.US,D,20130701,000000,103.63,103.88,103.3,103.87,281886,0
+FXF.US,D,20130702,000000,103.16,103.6,103.07,103.27,118270,0
+FXF.US,D,20130703,000000,103.37,103.92,103.33,103.73,30929,0
+FXF.US,D,20130705,000000,102.05,102.15,101.85,101.91,62522,0
+FXF.US,D,20130708,000000,101.8,101.94,101.72,101.89,17942,0
+FXF.US,D,20130709,000000,101.39,101.4,100.68,100.9,40210,0
+FXF.US,D,20130710,000000,101.17,102.27,101.12,101.6,22665,0
+FXF.US,D,20130711,000000,103.11,103.92,103.03,103.79,74772,0
+FXF.US,D,20130712,000000,103.25,104,103.25,103.81,29525,0
+FXF.US,D,20130715,000000,103.34,103.55,103.12,103.53,108708,0
+FXF.US,D,20130716,000000,104.08,104.61,103.98,104.54,23063,0
+FXF.US,D,20130717,000000,104.72,104.72,103.9,104.27,21450,0
+FXF.US,D,20130718,000000,103.83,103.9,103.56,103.84,10555,0
+FXF.US,D,20130719,000000,104.15,104.4,104.07,104.34,23951,0
+FXF.US,D,20130722,000000,104.6,105.11,104.6,104.78,34482,0
+FXF.US,D,20130723,000000,104.54,105.02,104.49,104.95,6427,0
+FXF.US,D,20130724,000000,104.77,105,104.59,104.62,14880,0
+FXF.US,D,20130725,000000,104.97,105.63,104.97,105.59,12271,0
+FXF.US,D,20130726,000000,105.71,105.85,105.56,105.69,14783,0
+FXF.US,D,20130729,000000,105.33,105.5,105.29,105.44,14674,0
+FXF.US,D,20130730,000000,105.56,105.62,105.29,105.52,12971,0
+FXF.US,D,20130731,000000,105.25,106.25,105.13,105.99,15684,0
+FXF.US,D,20130801,000000,105.43,105.47,104.41,104.73,30806,0
+FXF.US,D,20130802,000000,105.31,105.76,105.31,105.57,14538,0
+FXF.US,D,20130805,000000,105.32,105.75,105.18,105.74,6567,0
+FXF.US,D,20130806,000000,105.83,106.2,105.83,105.96,11911,0
+FXF.US,D,20130807,000000,106.13,106.55,106.07,106.42,16603,0
+FXF.US,D,20130808,000000,106.45,106.93,106.44,106.68,15399,0
+FXF.US,D,20130809,000000,106.46,106.49,106.32,106.41,8346,0
+FXF.US,D,20130812,000000,105.81,106.08,105.76,106,9129,0
+FXF.US,D,20130813,000000,105.1,105.23,104.96,105.18,15295,0
+FXF.US,D,20130814,000000,104.81,104.98,104.78,104.94,14377,0
+FXF.US,D,20130815,000000,104.6,106.03,104.57,105.97,22894,0
+FXF.US,D,20130816,000000,106.21,106.38,105.76,105.94,16692,0
+FXF.US,D,20130819,000000,106.15,106.26,106.04,106.17,9765,0
+FXF.US,D,20130820,000000,107,107.08,106.86,106.95,10659,0
+FXF.US,D,20130821,000000,106.61,106.76,106.24,106.35,17125,0
+FXF.US,D,20130822,000000,105.94,106.25,105.85,106.2,6547,0
+FXF.US,D,20130823,000000,106.04,106.58,106,106.52,14808,0
+FXF.US,D,20130826,000000,106.36,106.37,106.2,106.37,5716,0
+FXF.US,D,20130827,000000,106.65,106.92,106.65,106.89,5761,0
+FXF.US,D,20130828,000000,106.6,106.6,106.32,106.39,6798,0
+FXF.US,D,20130829,000000,105.49,105.5,105.25,105.37,4930,0
+FXF.US,D,20130830,000000,105.34,105.47,105.2,105.45,21709,0
+FXF.US,D,20130903,000000,104.73,104.85,104.58,104.84,37641,0
+FXF.US,D,20130904,000000,104.64,104.89,104.59,104.86,12220,0
+FXF.US,D,20130905,000000,104.27,104.36,103.83,103.87,7561,0
+FXF.US,D,20130906,000000,104.64,104.89,104.45,104.59,9643,0
+FXF.US,D,20130909,000000,105.05,105.33,104.99,105.21,10988,0
+FXF.US,D,20130910,000000,104.98,105.02,104.89,104.95,3337,0
+FXF.US,D,20130911,000000,105.03,105.64,105.03,105.45,27501,0
+FXF.US,D,20130912,000000,105.33,105.78,105.3,105.41,45135,0
+FXF.US,D,20130913,000000,105.18,105.58,105.01,105.54,16785,0
+FXF.US,D,20130916,000000,106,106.03,105.76,105.77,23460,0
+FXF.US,D,20130917,000000,105.83,105.95,105.71,105.92,7381,0
+FXF.US,D,20130918,000000,105.91,107.39,105.86,107.35,26063,0
+FXF.US,D,20130919,000000,107.67,107.85,107.47,107.69,10822,0
+FXF.US,D,20130920,000000,107.65,107.84,107.49,107.66,14986,0
+FXF.US,D,20130923,000000,107.71,107.73,107.5,107.65,25668,0
+FXF.US,D,20130924,000000,107.49,107.6,107.43,107.43,11304,0
+FXF.US,D,20130925,000000,107.59,108,107.59,107.87,11340,0
+FXF.US,D,20130926,000000,107.83,107.91,107.59,107.7,7735,0
+FXF.US,D,20130927,000000,108.47,108.65,108.23,108.26,18776,0
+FXF.US,D,20130930,000000,108.48,108.54,108.3,108.44,92444,0
+FXF.US,D,20131001,000000,108.59,108.59,108.1,108.3,40242,0
+FXF.US,D,20131002,000000,108.97,109,108.58,108.68,38873,0
+FXF.US,D,20131003,000000,108.68,109.32,108.63,109.03,53908,0
+FXF.US,D,20131004,000000,108.61,108.64,107.98,108.12,29429,0
+FXF.US,D,20131007,000000,108.53,108.58,108.26,108.54,35903,0
+FXF.US,D,20131008,000000,108.42,108.64,108.42,108.48,33278,0
+FXF.US,D,20131009,000000,107.51,107.77,107.45,107.75,39437,0
+FXF.US,D,20131010,000000,107.54,107.8,107.46,107.59,21730,0
+FXF.US,D,20131011,000000,107.93,107.93,107.4,107.59,16781,0
+FXF.US,D,20131014,000000,108.11,108.16,107.75,107.79,32956,0
+FXF.US,D,20131015,000000,107.01,107.5,106.99,107.38,14493,0
+FXF.US,D,20131016,000000,107.58,107.58,106.93,107.35,54706,0
+FXF.US,D,20131017,000000,108.58,108.8,108.53,108.67,91192,0
+FXF.US,D,20131018,000000,108.59,108.84,108.54,108.71,12660,0
+FXF.US,D,20131021,000000,108.47,108.82,108.46,108.69,12226,0
+FXF.US,D,20131022,000000,109.02,109.66,109.02,109.56,28436,0
+FXF.US,D,20131023,000000,109.77,110,109.74,109.91,21406,0
+FXF.US,D,20131024,000000,110.15,110.16,109.86,109.9,30156,0
+FXF.US,D,20131025,000000,109.67,109.92,109.62,109.89,8204,0
+FXF.US,D,20131028,000000,109.45,109.65,109.41,109.46,11571,0
+FXF.US,D,20131029,000000,109.27,109.54,108.89,109.1,17472,0
+FXF.US,D,20131030,000000,109.21,109.48,108.75,109.01,35536,0
+FXF.US,D,20131031,000000,108.5,108.54,108.03,108.03,13900,0
+FXF.US,D,20131101,000000,107.56,107.57,107.33,107.43,34925,0
+FXF.US,D,20131104,000000,107.4,107.8,107.4,107.8,24764,0
+FXF.US,D,20131105,000000,107.39,107.46,107.27,107.3,23973,0
+FXF.US,D,20131106,000000,107.52,107.7,107.49,107.5,11473,0
+FXF.US,D,20131107,000000,106.4,107.21,106.35,107.01,32591,0
+FXF.US,D,20131108,000000,106.48,106.48,106.1,106.29,15269,0
+FXF.US,D,20131111,000000,106.52,106.64,106.52,106.63,11403,0
+FXF.US,D,20131112,000000,106.83,106.98,106.74,106.83,7473,0
+FXF.US,D,20131113,000000,106.79,107.16,106.58,107.1,12966,0
+FXF.US,D,20131114,000000,106.81,107.2,106.79,106.99,12966,0
+FXF.US,D,20131115,000000,107.13,107.21,107.05,107.12,22809,0
+FXF.US,D,20131118,000000,107.7,107.73,107.28,107.32,13891,0
+FXF.US,D,20131119,000000,107.34,107.63,107.34,107.61,8685,0
+FXF.US,D,20131120,000000,107.66,107.76,106.71,106.96,31594,0
+FXF.US,D,20131121,000000,107.11,107.22,107.02,107.14,17360,0
+FXF.US,D,20131122,000000,107.7,108.05,107.7,107.97,14458,0
+FXF.US,D,20131125,000000,107.51,107.6,107.32,107.5,11430,0
+FXF.US,D,20131126,000000,107.67,108.13,107.65,108.08,10366,0
+FXF.US,D,20131127,000000,108.14,108.14,107.82,107.95,8173,0
+FXF.US,D,20131129,000000,108.42,108.49,108.04,108.07,22672,0
+FXF.US,D,20131202,000000,107.86,108.03,107.78,107.83,43294,0
+FXF.US,D,20131203,000000,108.22,108.58,108.22,108.5,8216,0
+FXF.US,D,20131204,000000,107.96,108.65,107.96,108.55,45312,0
+FXF.US,D,20131205,000000,108.83,109.38,108.79,109.25,50727,0
+FXF.US,D,20131206,000000,109.35,109.94,109.35,109.77,27076,0
+FXF.US,D,20131209,000000,109.89,110.09,109.81,110.06,13600,0
+FXF.US,D,20131210,000000,110.45,110.65,110.39,110.43,34994,0
+FXF.US,D,20131211,000000,110.61,110.85,110.37,110.53,28106,0
+FXF.US,D,20131212,000000,110.34,110.52,110.04,110.14,15637,0
+FXF.US,D,20131213,000000,110.07,110.13,109.95,110.06,10798,0
+FXF.US,D,20131216,000000,110.29,110.5,110.29,110.42,35926,0
+FXF.US,D,20131217,000000,110.3,110.89,110.19,110.76,27941,0
+FXF.US,D,20131218,000000,110.28,110.65,109.5,109.65,28117,0
+FXF.US,D,20131219,000000,109.38,109.42,109.03,109.05,25385,0
+FXF.US,D,20131220,000000,109.11,109.59,109.11,109.39,17412,0
+FXF.US,D,20131223,000000,109.49,109.72,109.46,109.59,22767,0
+FXF.US,D,20131224,000000,109.28,109.33,109.2,109.3,4873,0
+FXF.US,D,20131226,000000,109.3,109.39,109.25,109.25,14888,0
+FXF.US,D,20131227,000000,110.44,110.5,109.79,109.81,26902,0
+FXF.US,D,20131230,000000,110.17,110.49,110.16,110.34,18921,0
+FXF.US,D,20131231,000000,109.87,110.28,109.72,109.82,29683,0
+FXF.US,D,20140102,000000,108.76,108.92,108.58,108.82,41179,0
+FXF.US,D,20140103,000000,108.46,108.47,108.14,108.16,39419,0
+FXF.US,D,20140106,000000,108.13,108.57,108.13,108.36,14350,0
+FXF.US,D,20140107,000000,107.97,108,107.68,107.7,21623,0
+FXF.US,D,20140108,000000,107.67,107.83,107.41,107.56,17963,0
+FXF.US,D,20140109,000000,107.66,108.03,107.6,108,5727,0
+FXF.US,D,20140110,000000,108.21,108.67,108.2,108.49,8809,0
+FXF.US,D,20140113,000000,108.59,108.92,108.45,108.85,17945,0
+FXF.US,D,20140114,000000,108.6,108.75,108.47,108.55,9581,0
+FXF.US,D,20140115,000000,107.82,107.85,107.63,107.78,18396,0
+FXF.US,D,20140116,000000,108.17,108.41,107.94,108.23,25837,0
+FXF.US,D,20140117,000000,107.83,107.93,107.42,107.47,34452,0
+FXF.US,D,20140121,000000,107.38,107.78,107.31,107.57,22395,0
+FXF.US,D,20140122,000000,107.55,107.63,107.4,107.43,10583,0
+FXF.US,D,20140123,000000,108.6,109.21,108.57,109.1,26566,0
+FXF.US,D,20140124,000000,109.43,109.57,109.26,109.47,22736,0
+FXF.US,D,20140127,000000,109.28,109.4,109.11,109.21,26453,0
+FXF.US,D,20140128,000000,109.18,109.18,108.93,109.1,16259,0
+FXF.US,D,20140129,000000,109.53,109.58,109.27,109.36,19860,0
+FXF.US,D,20140130,000000,108.58,108.61,108.25,108.36,23476,0
+FXF.US,D,20140131,000000,108.19,108.26,107.86,108,18767,0
+FXF.US,D,20140203,000000,108.15,108.72,108.13,108.66,32918,0
+FXF.US,D,20140204,000000,108.22,108.32,108.1,108.3,12409,0
+FXF.US,D,20140205,000000,108.19,108.48,108.19,108.38,12926,0
+FXF.US,D,20140206,000000,109.08,109.08,108.67,108.74,6104,0
+FXF.US,D,20140207,000000,108.72,109.12,108.6,109.12,8550,0
+FXF.US,D,20140210,000000,109.12,109.22,109.07,109.22,16757,0
+FXF.US,D,20140211,000000,109.15,109.45,108.99,109,8569,0
+FXF.US,D,20140212,000000,108.46,108.76,108.42,108.76,3722,0
+FXF.US,D,20140213,000000,109.61,109.63,109.46,109.56,11259,0
+FXF.US,D,20140214,000000,109.71,109.81,109.6,109.78,32860,0
+FXF.US,D,20140218,000000,110.28,110.33,110.19,110.22,17688,0
+FXF.US,D,20140219,000000,110.32,110.5,110.2,110.26,25403,0
+FXF.US,D,20140220,000000,110,110.11,109.86,110.11,9074,0
+FXF.US,D,20140221,000000,110.07,110.41,110.07,110.28,19765,0
+FXF.US,D,20140224,000000,110.07,110.22,109.91,110.11,7820,0
+FXF.US,D,20140225,000000,110.45,110.54,110.2,110.31,50663,0
+FXF.US,D,20140226,000000,110.01,110.01,109.73,109.89,11522,0
+FXF.US,D,20140227,000000,110.04,110.28,109.97,110.18,7929,0
+FXF.US,D,20140228,000000,111.15,111.54,111.02,111.33,19873,0
+FXF.US,D,20140303,000000,111.15,111.22,110.79,110.79,39568,0
+FXF.US,D,20140304,000000,110.6,110.67,110.28,110.29,18297,0
+FXF.US,D,20140305,000000,110.17,110.38,110.17,110.25,11789,0
+FXF.US,D,20140306,000000,110.93,111.26,110.93,111.17,31702,0
+FXF.US,D,20140307,000000,111.21,111.61,111.2,111.55,15599,0
+FXF.US,D,20140310,000000,111.46,111.52,111.33,111.46,6405,0
+FXF.US,D,20140311,000000,111.31,111.61,111.31,111.49,9941,0
+FXF.US,D,20140312,000000,111.85,112.06,111.79,112.04,127217,0
+FXF.US,D,20140313,000000,112.25,112.35,111.73,111.85,43718,0
+FXF.US,D,20140314,000000,112.08,112.45,112.08,112.22,13448,0
+FXF.US,D,20140317,000000,112,112.27,112,112.12,7335,0
+FXF.US,D,20140318,000000,111.85,112.11,111.67,112.11,9779,0
+FXF.US,D,20140319,000000,112,112,111.07,111.07,7951,0
+FXF.US,D,20140320,000000,110.54,110.9,110.5,110.76,16492,0
+FXF.US,D,20140321,000000,111,111,110.75,110.99,10317,0
+FXF.US,D,20140324,000000,110.57,111.17,110.57,111.16,10488,0
+FXF.US,D,20140325,000000,110.7,110.96,110.28,110.88,10031,0
+FXF.US,D,20140326,000000,110.5,110.77,110.48,110.69,6000,0
+FXF.US,D,20140327,000000,110.58,110.63,110.37,110.39,8299,0
+FXF.US,D,20140328,000000,110.55,110.55,110.33,110.37,9994,0
+FXF.US,D,20140331,000000,110.81,110.81,110.64,110.71,5060,0
+FXF.US,D,20140401,000000,110.97,110.97,110.77,110.81,29154,0
+FXF.US,D,20140402,000000,110.59,110.62,110.3,110.35,13171,0
+FXF.US,D,20140403,000000,109.92,109.92,109.7,109.8,11172,0
+FXF.US,D,20140404,000000,109.6,109.78,109.45,109.76,6313,0
+FXF.US,D,20140407,000000,110.12,110.3,110.05,110.29,66849,0
+FXF.US,D,20140408,000000,110.8,110.87,110.65,110.81,7679,0
+FXF.US,D,20140409,000000,111.02,111.38,110.9,111.29,165003,0
+FXF.US,D,20140410,000000,111.36,111.75,111.33,111.7,11242,0
+FXF.US,D,20140411,000000,111.72,111.94,111.66,111.78,9488,0
+FXF.US,D,20140414,000000,111.36,111.45,111.24,111.24,13806,0
+FXF.US,D,20140415,000000,111.12,111.4,111.1,111.13,165610,0
+FXF.US,D,20140416,000000,111.09,111.16,110.94,110.99,26450,0
+FXF.US,D,20140417,000000,111.1,111.1,110.73,110.76,85471,0
+FXF.US,D,20140421,000000,110.72,110.77,110.53,110.54,11082,0
+FXF.US,D,20140422,000000,110.64,110.64,110.47,110.56,11415,0
+FXF.US,D,20140423,000000,110.91,111.02,110.8,110.8,18854,0
+FXF.US,D,20140424,000000,110.66,111.02,110.62,110.93,5639,0
+FXF.US,D,20140425,000000,111.1,111.13,111.04,111.04,13883,0
+FXF.US,D,20140428,000000,111.35,111.35,111.1,111.13,7318,0
+FXF.US,D,20140429,000000,110.8,110.82,110.64,110.73,19976,0
+FXF.US,D,20140430,000000,111.17,111.2,111.11,111.19,3209,0
+FXF.US,D,20140501,000000,111.32,111.32,111.21,111.26,10503,0
+FXF.US,D,20140502,000000,110.7,111.5,110.7,111.39,8319,0
+FXF.US,D,20140505,000000,111.55,111.56,111.45,111.49,14262,0
+FXF.US,D,20140506,000000,112.02,112.07,111.89,111.92,67700,0
+FXF.US,D,20140507,000000,111.9,111.9,111.65,111.65,13142,0
+FXF.US,D,20140508,000000,111.29,111.48,111.25,111.25,6900,0
+FXF.US,D,20140509,000000,110.66,110.72,110.27,110.35,21571,0
+FXF.US,D,20140512,000000,110.3,110.3,110.14,110.17,8257,0
+FXF.US,D,20140513,000000,110.11,110.14,109.81,109.88,12585,0
+FXF.US,D,20140514,000000,109.89,109.99,109.86,109.92,5186,0
+FXF.US,D,20140515,000000,109.5,110.01,109.46,109.88,7498,0
+FXF.US,D,20140516,000000,109.85,109.85,109.64,109.67,6722,0
+FXF.US,D,20140519,000000,109.76,109.76,109.65,109.65,8895,0
+FXF.US,D,20140520,000000,109.65,109.71,109.61,109.69,15573,0
+FXF.US,D,20140521,000000,109.27,109.51,109.24,109.51,8122,0
+FXF.US,D,20140522,000000,109.4,109.4,109.28,109.36,4941,0
+FXF.US,D,20140523,000000,109.19,109.25,109.14,109.21,4317,0
+FXF.US,D,20140527,000000,109.13,109.13,108.9,109.1,7413,0
+FXF.US,D,20140528,000000,108.8,108.92,108.8,108.88,15091,0
+FXF.US,D,20140529,000000,108.94,109.17,108.91,108.95,12316,0
+FXF.US,D,20140530,000000,109.2,109.44,109.11,109.24,7082,0
+FXF.US,D,20140602,000000,108.95,109.04,108.72,108.84,152179,0
+FXF.US,D,20140603,000000,109.17,109.19,109.03,109.05,6202,0
+FXF.US,D,20140604,000000,109.09,109.21,108.99,108.99,8093,0
+FXF.US,D,20140605,000000,108.99,109.71,108.99,109.63,10870,0
+FXF.US,D,20140606,000000,109.34,109.5,109.34,109.5,16525,0
+FXF.US,D,20140609,000000,108.99,109.06,108.92,108.99,7592,0
+FXF.US,D,20140610,000000,108.73,108.79,108.65,108.79,8685,0
+FXF.US,D,20140611,000000,108.85,108.85,108.64,108.64,5824,0
+FXF.US,D,20140612,000000,108.81,108.97,108.75,108.91,5169,0
+FXF.US,D,20140613,000000,108.65,108.79,108.56,108.61,8674,0
+FXF.US,D,20140616,000000,108.88,108.97,108.88,108.95,9754,0
+FXF.US,D,20140617,000000,108.68,108.71,108.63,108.69,7944,0
+FXF.US,D,20140618,000000,109.02,109.07,108.85,109.05,4070,0
+FXF.US,D,20140619,000000,109.61,109.69,109.29,109.32,4852,0
+FXF.US,D,20140620,000000,109.07,109.2,109.04,109.17,99159,0
+FXF.US,D,20140623,000000,109.2,109.38,109.15,109.35,35484,0
+FXF.US,D,20140624,000000,109.4,109.4,109.22,109.35,9103,0
+FXF.US,D,20140625,000000,109.66,109.69,109.51,109.51,2498,0
+FXF.US,D,20140626,000000,109.38,109.48,109.2,109.42,2687,0
+FXF.US,D,20140627,000000,109.59,109.74,109.59,109.7,7518,0
+FXF.US,D,20140630,000000,109.94,110.3,109.87,110.24,7939,0
+FXF.US,D,20140701,000000,110.25,110.37,110.14,110.14,5554,0
+FXF.US,D,20140702,000000,109.95,110,109.88,109.95,2900,0
+FXF.US,D,20140703,000000,109.45,109.45,109.35,109.35,2734,0
+FXF.US,D,20140707,000000,109.26,109.47,109.26,109.47,11416,0
+FXF.US,D,20140708,000000,109.59,109.59,109.34,109.49,4509,0
+FXF.US,D,20140709,000000,109.4,109.77,109.4,109.73,5190,0
+FXF.US,D,20140710,000000,109.62,109.62,109.47,109.56,3394,0
+FXF.US,D,20140711,000000,109.55,109.57,109.55,109.57,3722,0
+FXF.US,D,20140714,000000,109.65,109.71,109.61,109.65,3407,0
+FXF.US,D,20140715,000000,109.5,109.5,109.08,109.09,2816,0
+FXF.US,D,20140716,000000,108.87,108.87,108.75,108.79,6137,0
+FXF.US,D,20140717,000000,108.9,108.93,108.84,108.93,3113,0
+FXF.US,D,20140718,000000,108.72,108.86,108.61,108.83,38549,0
+FXF.US,D,20140721,000000,108.82,108.86,108.81,108.86,3748,0
+FXF.US,D,20140722,000000,108.4,108.4,108.29,108.36,5224,0
+FXF.US,D,20140723,000000,108.34,108.37,108.26,108.32,8368,0
+FXF.US,D,20140724,000000,108.28,108.33,108.28,108.3,2935,0
+FXF.US,D,20140725,000000,108.11,108.11,108.01,108.04,10071,0
+FXF.US,D,20140728,000000,108.11,108.15,108.06,108.09,3217,0
+FXF.US,D,20140729,000000,107.88,107.88,107.73,107.74,25465,0
+FXF.US,D,20140730,000000,107.43,107.63,107.34,107.51,17095,0
+FXF.US,D,20140731,000000,107.54,107.62,107.5,107.56,16105,0
+FXF.US,D,20140801,000000,107.83,108.02,107.79,107.85,15731,0
+FXF.US,D,20140804,000000,107.81,107.87,107.79,107.8,3029,0
+FXF.US,D,20140805,000000,107.4,107.52,107.34,107.48,11359,0
+FXF.US,D,20140806,000000,107.34,107.71,107.34,107.67,6799,0
+FXF.US,D,20140807,000000,107.51,107.58,107.36,107.54,16615,0
+FXF.US,D,20140808,000000,107.88,108.13,107.88,107.96,2639,0
+FXF.US,D,20140811,000000,107.86,107.86,107.78,107.8,9810,0
+FXF.US,D,20140812,000000,107.58,107.67,107.47,107.66,1811,0
+FXF.US,D,20140813,000000,107.85,107.86,107.59,107.67,11031,0
+FXF.US,D,20140814,000000,108.05,108.05,107.75,107.81,3189,0
+FXF.US,D,20140815,000000,108.09,108.28,107.99,108.24,3218,0
+FXF.US,D,20140818,000000,107.97,108.01,107.78,107.78,2573,0
+FXF.US,D,20140819,000000,107.49,107.58,107.47,107.52,4701,0
+FXF.US,D,20140820,000000,107.23,107.27,106.95,106.96,13194,0
+FXF.US,D,20140821,000000,107.05,107.23,107.04,107.23,9920,0
+FXF.US,D,20140822,000000,107.19,107.19,106.73,107.03,12483,0
+FXF.US,D,20140825,000000,106.68,106.83,106.68,106.78,9200,0
+FXF.US,D,20140826,000000,106.7,106.74,106.5,106.5,8998,0
+FXF.US,D,20140827,000000,106.75,106.87,106.71,106.83,7705,0
+FXF.US,D,20140828,000000,106.66,106.78,106.64,106.78,4747,0
+FXF.US,D,20140829,000000,106.71,106.8,106.38,106.42,2950,0
+FXF.US,D,20140902,000000,106.18,106.32,106.15,106.28,27233,0
+FXF.US,D,20140903,000000,106.32,106.45,106.31,106.42,11538,0
+FXF.US,D,20140904,000000,105.55,105.57,104.77,104.86,20553,0
+FXF.US,D,20140905,000000,105,105.12,104.87,104.87,33764,0
+FXF.US,D,20140908,000000,104.73,104.85,104.45,104.46,16862,0
+FXF.US,D,20140909,000000,104.38,104.85,104.37,104.85,3782,0
+FXF.US,D,20140910,000000,104.16,104.3,104.06,104.27,8799,0
+FXF.US,D,20140911,000000,104.5,104.55,104.37,104.37,5617,0
+FXF.US,D,20140912,000000,104.38,104.71,104.38,104.58,3239,0
+FXF.US,D,20140915,000000,104.45,104.48,104.36,104.45,3789,0
+FXF.US,D,20140916,000000,104.64,104.98,104.58,104.73,1888,0
+FXF.US,D,20140917,000000,104.54,104.59,103.74,103.84,34399,0
+FXF.US,D,20140918,000000,104.25,104.63,104.25,104.57,8738,0
+FXF.US,D,20140919,000000,104,104,103.84,103.87,11318,0
+FXF.US,D,20140922,000000,103.95,104,103.74,103.89,6076,0
+FXF.US,D,20140923,000000,104.11,104.32,103.94,104.01,1637,0
+FXF.US,D,20140924,000000,103.56,103.56,103.33,103.39,8249,0
+FXF.US,D,20140925,000000,102.84,103.18,102.83,103.14,29264,0
+FXF.US,D,20140926,000000,102.89,102.9,102.65,102.65,12932,0
+FXF.US,D,20140929,000000,102.83,102.86,102.66,102.68,8172,0
+FXF.US,D,20140930,000000,101.99,102.33,101.96,102.26,11582,0
+FXF.US,D,20141001,000000,101.99,102.2,101.93,102.06,31602,0
+FXF.US,D,20141002,000000,102.36,102.53,102.2,102.37,6875,0
+FXF.US,D,20141003,000000,101.09,101.09,100.91,100.96,8537,0
+FXF.US,D,20141006,000000,101.01,102,100.94,101.92,12818,0
+FXF.US,D,20141007,000000,101.72,102.16,101.71,102.11,1728,0
+FXF.US,D,20141008,000000,101.97,102.65,101.86,102.6,6685,0
+FXF.US,D,20141009,000000,102.57,102.74,102.23,102.28,4684,0
+FXF.US,D,20141010,000000,101.83,102.16,101.83,101.87,4303,0
+FXF.US,D,20141013,000000,102.59,102.65,102.4,102.5,8677,0
+FXF.US,D,20141014,000000,102.34,102.51,102.31,102.33,2744,0
+FXF.US,D,20141015,000000,104.16,104.24,103.24,103.48,5020,0
+FXF.US,D,20141016,000000,103.3,103.75,103.26,103.54,6550,0
+FXF.US,D,20141017,000000,103.18,103.34,103.09,103.18,22492,0
+FXF.US,D,20141020,000000,103.26,103.68,103.26,103.59,8408,0
+FXF.US,D,20141021,000000,103.1,103.13,102.88,102.88,14619,0
+FXF.US,D,20141022,000000,102.57,102.57,102.38,102.38,48495,0
+FXF.US,D,20141023,000000,102.48,102.48,102.26,102.37,4126,0
+FXF.US,D,20141024,000000,102.66,102.66,102.49,102.57,6518,0
+FXF.US,D,20141027,000000,102.66,103,102.66,102.89,5105,0
+FXF.US,D,20141028,000000,103.09,103.15,103,103.11,2024,0
+FXF.US,D,20141029,000000,103.15,103.38,102.32,102.34,8197,0
+FXF.US,D,20141030,000000,102.17,102.29,102.1,102.13,3707,0
+FXF.US,D,20141031,000000,101.09,101.53,101.09,101.45,12296,0
+FXF.US,D,20141103,000000,101.21,101.23,101.03,101.19,20729,0
+FXF.US,D,20141104,000000,101.35,101.81,101.32,101.67,7378,0
+FXF.US,D,20141105,000000,101.24,101.32,101.09,101.25,9571,0
+FXF.US,D,20141106,000000,100.71,100.92,100.29,100.31,13929,0
+FXF.US,D,20141107,000000,100.85,101.1,100.61,101.1,8215,0
+FXF.US,D,20141110,000000,101.22,101.22,100.81,100.84,6378,0
+FXF.US,D,20141111,000000,100.89,101.38,100.82,101.28,4852,0
+FXF.US,D,20141112,000000,101.03,101.25,100.92,100.98,5189,0
+FXF.US,D,20141113,000000,101.3,101.44,101.22,101.32,7858,0
+FXF.US,D,20141114,000000,100.9,101.94,100.9,101.78,9041,0
+FXF.US,D,20141117,000000,101.25,101.25,101.16,101.16,1443,0
+FXF.US,D,20141118,000000,101.73,101.89,101.61,101.86,8969,0
+FXF.US,D,20141119,000000,101.92,102.3,101.8,101.92,36370,0
+FXF.US,D,20141120,000000,101.94,101.99,101.7,101.89,16858,0
+FXF.US,D,20141121,000000,100.96,100.98,100.57,100.69,18343,0
+FXF.US,D,20141124,000000,100.78,100.99,100.75,100.99,20887,0
+FXF.US,D,20141125,000000,101.14,101.27,100.88,101.25,5329,0
+FXF.US,D,20141126,000000,101.36,101.69,101.36,101.56,10713,0
+FXF.US,D,20141128,000000,101.26,101.41,101,101,2449,0
+FXF.US,D,20141201,000000,101.34,101.48,101.19,101.2,16570,0
+FXF.US,D,20141202,000000,100.59,100.59,100.32,100.38,18279,0
+FXF.US,D,20141203,000000,99.88,99.94,99.77,99.83,37625,0
+FXF.US,D,20141204,000000,100.42,100.99,100.35,100.52,21235,0
+FXF.US,D,20141205,000000,99.83,99.9,99.65,99.77,10903,0
+FXF.US,D,20141208,000000,99.64,100.16,99.64,99.93,20315,0
+FXF.US,D,20141209,000000,100.63,100.9,100.42,100.43,6071,0
+FXF.US,D,20141210,000000,100.64,100.95,100.64,100.94,7368,0
+FXF.US,D,20141211,000000,100.73,100.73,100.5,100.64,6895,0
+FXF.US,D,20141212,000000,101.1,101.42,101.07,101.19,9086,0
+FXF.US,D,20141215,000000,100.99,101.24,100.87,101.07,2515,0
+FXF.US,D,20141216,000000,101.79,101.8,101.44,101.68,22785,0
+FXF.US,D,20141217,000000,101.23,101.32,100.23,100.3,14790,0
+FXF.US,D,20141218,000000,99.48,99.63,99.45,99.54,10527,0
+FXF.US,D,20141219,000000,99.6,99.62,99.09,99.12,41956,0
+FXF.US,D,20141222,000000,99.36,99.46,99.07,99.08,47079,0
+FXF.US,D,20141223,000000,98.85,98.86,98.68,98.78,39219,0
+FXF.US,D,20141224,000000,98.94,98.94,98.85,98.87,16379,0
+FXF.US,D,20141226,000000,98.69,98.81,98.69,98.77,14307,0
+FXF.US,D,20141229,000000,98.95,98.95,98.48,98.55,15444,0
+FXF.US,D,20141230,000000,98.76,98.82,98.6,98.64,11462,0
+FXF.US,D,20141231,000000,98.43,98.43,98.1,98.16,55088,0
+FXF.US,D,20150102,000000,97.59,97.62,97.41,97.41,11664,0
+FXF.US,D,20150105,000000,96.73,97,96.72,96.91,12600,0
+FXF.US,D,20150106,000000,96.58,97.07,96.58,96.66,17114,0
+FXF.US,D,20150107,000000,95.99,96.26,95.94,96.14,24145,0
+FXF.US,D,20150108,000000,95.72,95.93,95.7,95.74,10091,0
+FXF.US,D,20150109,000000,95.85,96.2,95.85,96.18,8860,0
+FXF.US,D,20150112,000000,96,96.22,95.97,96.14,2623,0
+FXF.US,D,20150113,000000,95.56,95.79,95.51,95.62,3376,0
+FXF.US,D,20150114,000000,95.85,95.96,95.66,95.75,6850,0
+FXF.US,D,20150115,000000,111.14,112.26,106.81,112.19,511951,0
+FXF.US,D,20150116,000000,112.5,115.42,112.36,113.83,312603,0
+FXF.US,D,20150120,000000,111.98,112.22,111.04,111.36,58650,0
+FXF.US,D,20150121,000000,113.93,114.69,112.79,113.58,96353,0
+FXF.US,D,20150122,000000,113.18,113.29,111.57,111.65,55803,0
+FXF.US,D,20150123,000000,111.41,111.69,110.77,110.95,30208,0
+FXF.US,D,20150126,000000,108.93,109.25,108.1,108.1,29685,0
+FXF.US,D,20150127,000000,108.56,108.71,107.62,108.26,37435,0
+FXF.US,D,20150128,000000,107.77,108.5,107.5,107.63,43809,0
+FXF.US,D,20150129,000000,105.94,106.22,105.42,105.62,27161,0
+FXF.US,D,20150130,000000,105.08,106.39,104.96,106.19,61885,0
+FXF.US,D,20150202,000000,104.97,105.48,104.97,105.21,94137,0
+FXF.US,D,20150203,000000,105.67,106.18,105.43,105.51,18663,0
+FXF.US,D,20150204,000000,105.45,105.74,105.22,105.64,16485,0
+FXF.US,D,20150205,000000,105.49,105.87,105.27,105.75,7305,0
+FXF.US,D,20150206,000000,105.14,105.5,105,105.38,31566,0
+FXF.US,D,20150209,000000,105.72,105.95,105.48,105.55,11519,0
+FXF.US,D,20150210,000000,105.36,105.47,105.21,105.3,13634,0
+FXF.US,D,20150211,000000,105.29,105.31,104.96,105.01,9038,0
+FXF.US,D,20150212,000000,104.5,105.23,104.49,105.12,2516,0
+FXF.US,D,20150213,000000,104.87,104.88,104.49,104.56,14035,0
+FXF.US,D,20150217,000000,104.77,104.77,104.04,104.15,9254,0
+FXF.US,D,20150218,000000,103.55,103.6,103.19,103.53,17233,0
+FXF.US,D,20150219,000000,103.01,103.12,102.64,102.66,33851,0
+FXF.US,D,20150220,000000,103.12,103.91,103.06,103.69,18223,0
+FXF.US,D,20150223,000000,102.92,102.92,102.45,102.62,6052,0
+FXF.US,D,20150224,000000,102.45,102.96,102.45,102.59,3764,0
+FXF.US,D,20150225,000000,102.75,102.93,102.64,102.8,8526,0
+FXF.US,D,20150226,000000,102.29,102.29,102.19,102.26,2608,0
+FXF.US,D,20150227,000000,102.61,102.78,102.15,102.3,30462,0
+FXF.US,D,20150302,000000,101.97,102.13,101.6,101.76,7000,0
+FXF.US,D,20150303,000000,101.62,101.74,101.39,101.44,6600,0
+FXF.US,D,20150304,000000,101.52,101.62,100.7,101.26,50800,0
+FXF.US,D,20150305,000000,100.68,100.72,100.05,100.09,19800,0
+FXF.US,D,20150306,000000,99.3,99.35,98.92,98.95,28900,0
+FXF.US,D,20150309,000000,99,99.04,98.74,98.91,6700,0
+FXF.US,D,20150310,000000,98.03,98.03,97.52,97.57,23300,0
+FXF.US,D,20150311,000000,97.11,97.11,96.48,96.5,10800,0
+FXF.US,D,20150312,000000,97.34,97.34,96.83,97.11,11400,0
+FXF.US,D,20150313,000000,96.48,97.05,96.48,96.92,26200,0
+FXF.US,D,20150316,000000,96.98,97.2,96.66,96.66,8400,0
+FXF.US,D,20150317,000000,97.25,97.25,96.78,96.8,5600,0
+FXF.US,D,20150318,000000,97.25,99.66,97.2,99.54,61600,0
+FXF.US,D,20150319,000000,98.19,98.61,98.18,98.26,8400,0
+FXF.US,D,20150320,000000,99.7,100.02,99.67,99.75,18000,0
+FXF.US,D,20150323,000000,100.72,101.09,100.53,101.08,14000,0
+FXF.US,D,20150324,000000,101.72,102,101.44,101.73,15400,0
+FXF.US,D,20150325,000000,101.75,101.79,101.38,101.47,7100,0
+FXF.US,D,20150326,000000,101.98,101.98,100.98,101.18,8100,0
+FXF.US,D,20150327,000000,101.23,101.78,101.09,101.56,3100,0
+FXF.US,D,20150330,000000,101.05,101.05,100.56,100.56,3600,0
+FXF.US,D,20150331,000000,100.15,100.36,100.08,100.23,4003,0
+FXF.US,D,20150401,000000,100.7,100.91,100.51,100.84,7900,0
+FXF.US,D,20150402,000000,101.64,101.69,101.48,101.55,3800,0
+FXF.US,D,20150406,000000,102.43,102.53,101.66,101.71,6200,0
+FXF.US,D,20150407,000000,101.23,101.24,100.78,100.78,7718,0
+FXF.US,D,20150408,000000,100.99,101.03,100.78,100.81,2800,0
+FXF.US,D,20150409,000000,100.19,100.2,99.47,99.55,36087,0
+FXF.US,D,20150410,000000,99.43,99.55,99.32,99.51,5700,0
+FXF.US,D,20150413,000000,99.41,99.76,99.41,99.7,5700,0
+FXF.US,D,20150414,000000,100.12,100.54,100.07,100.09,19600,0
+FXF.US,D,20150415,000000,100.21,101.01,99.98,100.92,13582,0
+FXF.US,D,20150416,000000,101.13,101.85,101,101.79,5366,0
+FXF.US,D,20150417,000000,101.88,102.38,101.85,102.38,4000,0
+FXF.US,D,20150420,000000,102.02,102.13,101.75,101.88,11538,0
+FXF.US,D,20150421,000000,101.48,102.25,101.47,101.93,5099,0
+FXF.US,D,20150422,000000,100.95,101.09,100.3,100.32,7763,0
+FXF.US,D,20150423,000000,100.92,102.17,100.9,102.06,10800,0
+FXF.US,D,20150424,000000,102.22,102.22,101.86,102.09,5153,0
+FXF.US,D,20150427,000000,101.88,102.39,101.76,101.79,3300,0
+FXF.US,D,20150428,000000,101.45,102.14,101.45,101.78,7308,0
+FXF.US,D,20150429,000000,102.86,103.94,102.86,103.56,17400,0
+FXF.US,D,20150430,000000,103.46,104.37,103.15,104.37,22500,0
+FXF.US,D,20150501,000000,104.69,104.73,104.1,104.32,26400,0
+FXF.US,D,20150504,000000,104.12,104.2,103.99,104.17,3500,0
+FXF.US,D,20150505,000000,104.36,105.23,104.34,105.03,12000,0
+FXF.US,D,20150506,000000,106.37,106.71,105.7,106.32,16418,0
+FXF.US,D,20150507,000000,106.16,106.16,105.46,105.58,13927,0
+FXF.US,D,20150508,000000,105.39,105.39,104.42,104.46,21700,0
+FXF.US,D,20150511,000000,104.13,104.3,104.07,104.12,7000,0
+FXF.US,D,20150512,000000,105.23,105.38,104.7,104.75,29076,0
+FXF.US,D,20150513,000000,105.47,106.15,105.47,106.04,3239,0
+FXF.US,D,20150514,000000,106.55,106.83,106.39,106.61,4600,0
+FXF.US,D,20150515,000000,105.21,106.38,105.14,106.29,4852,0
+FXF.US,D,20150518,000000,105.79,105.79,105.03,105.09,6310,0
+FXF.US,D,20150519,000000,103.95,104.08,103.67,103.73,12961,0
+FXF.US,D,20150520,000000,103.67,103.94,103.42,103.91,8429,0
+FXF.US,D,20150521,000000,104.1,104.1,103.86,103.9,4700,0
+FXF.US,D,20150522,000000,103,103.2,102.95,102.99,8100,0
+FXF.US,D,20150526,000000,102.4,102.49,101.98,101.98,9537,0
+FXF.US,D,20150527,000000,102.2,102.3,102.13,102.3,1900,0
+FXF.US,D,20150528,000000,102.4,103.15,102.4,103.01,11327,0
+FXF.US,D,20150529,000000,103.4,103.86,103.02,103.49,10900,0
+FXF.US,D,20150601,000000,103.3,103.3,102.59,102.73,10897,0
+FXF.US,D,20150602,000000,103.89,104.36,103.89,104.19,15744,0
+FXF.US,D,20150603,000000,103.65,104.26,103.65,104.01,17100,0
+FXF.US,D,20150604,000000,104.05,104.31,104.05,104.2,5700,0
+FXF.US,D,20150605,000000,102.47,103.46,102.35,103.42,5800,0
+FXF.US,D,20150608,000000,103.76,104.73,103.62,104.72,7100,0
+FXF.US,D,20150609,000000,104.26,104.61,104.26,104.39,4704,0
+FXF.US,D,20150610,000000,104.83,104.86,104.31,104.37,3980,0
+FXF.US,D,20150611,000000,103.83,104.24,103.65,104.15,4676,0
+FXF.US,D,20150612,000000,104.49,104.96,104.49,104.59,4600,0
+FXF.US,D,20150615,000000,103.62,104.64,103.62,104.57,4400,0
+FXF.US,D,20150616,000000,104.2,104.32,104.19,104.23,4300,0
+FXF.US,D,20150617,000000,104.92,105.54,104.48,105.45,7300,0
+FXF.US,D,20150618,000000,106.14,106.19,105.2,105.45,21000,0
+FXF.US,D,20150619,000000,105.35,106,105.28,105.99,8100,0
+FXF.US,D,20150622,000000,105.64,106,105.38,105.38,7100,0
+FXF.US,D,20150623,000000,103.65,104.08,103.57,103.94,9552,0
+FXF.US,D,20150624,000000,103.89,104.06,103.73,103.98,8500,0
+FXF.US,D,20150625,000000,103.76,103.77,103.47,103.72,2200,0
+FXF.US,D,20150626,000000,104.1,104.17,103.8,103.95,6100,0
+FXF.US,D,20150629,000000,104.14,104.96,104.14,104.96,11300,0
+FXF.US,D,20150630,000000,104.35,104.45,103.61,103.89,5188,0
+FXF.US,D,20150701,000000,102.95,102.95,102.35,102.5,13600,0
+FXF.US,D,20150702,000000,102.97,103.05,102.79,102.95,36400,0
+FXF.US,D,20150706,000000,102.62,103.15,102.57,103.08,29200,0
+FXF.US,D,20150707,000000,102.46,102.76,102.14,102.67,5800,0
+FXF.US,D,20150708,000000,102.29,102.75,102.24,102.75,3700,0
+FXF.US,D,20150709,000000,102.38,102.6,102.25,102.41,7600,0
+FXF.US,D,20150710,000000,103.67,103.7,103.14,103.3,7400,0
+FXF.US,D,20150713,000000,102.32,102.41,102.22,102.22,7600,0
+FXF.US,D,20150714,000000,102.75,102.9,102.74,102.74,1952,0
+FXF.US,D,20150715,000000,103.27,103.27,101.81,102.01,7812,0
+FXF.US,D,20150716,000000,101.49,101.72,101.3,101.35,16300,0
+FXF.US,D,20150717,000000,101.18,101.18,100.98,101.04,4900,0
+FXF.US,D,20150720,000000,100.7,100.91,100.65,100.71,12100,0
+FXF.US,D,20150721,000000,101.28,101.46,101.16,101.28,9500,0
+FXF.US,D,20150722,000000,101.1,101.1,100.78,101.06,13700,0
+FXF.US,D,20150723,000000,101.39,101.48,101.16,101.2,27200,0
+FXF.US,D,20150724,000000,101.09,101.32,100.79,100.84,31400,0
+FXF.US,D,20150727,000000,101.58,101.58,100.76,100.76,4900,0
+FXF.US,D,20150728,000000,100.58,100.93,100.51,100.8,5800,0
+FXF.US,D,20150729,000000,100.83,100.93,100.16,100.24,4600,0
+FXF.US,D,20150730,000000,99.92,100.16,99.91,100.09,3700,0
+FXF.US,D,20150731,000000,101.49,101.49,100.31,100.46,4200,0
+FXF.US,D,20150803,000000,100.24,100.39,100.03,100.07,11431,0
+FXF.US,D,20150804,000000,99.97,99.97,99.07,99.13,42500,0
+FXF.US,D,20150805,000000,99,99.15,98.8,99.06,4600,0
+FXF.US,D,20150806,000000,98.82,99,98.81,98.92,2061,0
+FXF.US,D,20150807,000000,98.39,98.82,98.23,98.57,8400,0
+FXF.US,D,20150810,000000,98.12,98.73,98.1,98.6,5100,0
+FXF.US,D,20150811,000000,98.45,98.59,97.96,98.09,4051,0
+FXF.US,D,20150812,000000,99.59,100.22,99.42,99.54,7800,0
+FXF.US,D,20150813,000000,99.22,99.4,99.2,99.38,2200,0
+FXF.US,D,20150814,000000,99.42,99.42,99.09,99.3,5500,0
+FXF.US,D,20150817,000000,99.32,99.32,99.12,99.29,5000,0
+FXF.US,D,20150818,000000,99.14,99.32,99.14,99.3,2900,0
+FXF.US,D,20150819,000000,99.56,100.52,99.56,100.52,13400,0
+FXF.US,D,20150820,000000,100.56,101.02,100.56,101.02,20900,0
+FXF.US,D,20150821,000000,101.73,102.41,101.51,102.27,42500,0
+FXF.US,D,20150824,000000,104.25,104.54,103.29,104.01,93720,0
+FXF.US,D,20150825,000000,103.05,103.05,102,103.03,26500,0
+FXF.US,D,20150826,000000,102.34,102.52,101.62,101.62,16500,0
+FXF.US,D,20150827,000000,101,101.18,100.26,100.28,13700,0
+FXF.US,D,20150828,000000,100.93,100.99,100.61,100.74,24200,0
+FXF.US,D,20150831,000000,100.49,100.49,100.1,100.22,82200,0
+FXF.US,D,20150901,000000,100.55,100.98,100.5,100.97,23900,0
+FXF.US,D,20150902,000000,100.11,100.2,99.93,99.93,40400,0
+FXF.US,D,20150903,000000,99.47,99.56,99.21,99.56,5900,0
+FXF.US,D,20150904,000000,99.23,99.73,99.23,99.63,9300,0
+FXF.US,D,20150908,000000,99.07,99.12,98.73,98.89,10900,0
+FXF.US,D,20150909,000000,99.18,99.52,99.13,99.41,5700,0
+FXF.US,D,20150910,000000,99.2,99.81,99.2,99.58,26101,0
+FXF.US,D,20150911,000000,99.21,100.06,99.21,100.05,15000,0
+FXF.US,D,20150914,000000,99.94,100.14,99.74,100.08,9500,0
+FXF.US,D,20150915,000000,99.91,99.91,99.27,99.42,7200,0
+FXF.US,D,20150916,000000,100.08,100.17,99.78,99.79,4000,0
+FXF.US,D,20150917,000000,100.05,101.04,99.94,101.02,5633,0
+FXF.US,D,20150918,000000,101.26,101.26,99.88,99.98,70400,0
+FXF.US,D,20150921,000000,99.75,99.96,99.67,99.79,6100,0
+FXF.US,D,20150922,000000,99.65,99.65,99.35,99.38,4900,0
+FXF.US,D,20150923,000000,99.12,99.18,98.9,98.93,4230,0
+FXF.US,D,20150924,000000,99.72,100,99.34,99.34,9485,0
+FXF.US,D,20150925,000000,99.4,99.4,98.82,98.82,13900,0
+FXF.US,D,20150928,000000,98.8,99.61,98.8,99.3,1226,0
+FXF.US,D,20150929,000000,99.8,99.8,99.7,99.77,1700,0
+FXF.US,D,20150930,000000,99.27,99.38,99.21,99.34,1600,0
+FXF.US,D,20151001,000000,99.39,99.41,99.04,99.1,46300,0
+FXF.US,D,20151002,000000,100.24,100.25,99.6,99.62,7200,0
+FXF.US,D,20151005,000000,99.25,99.48,99.19,99.3,8358,0
+FXF.US,D,20151006,000000,99.72,100.17,99.72,100.15,2400,0
+FXF.US,D,20151007,000000,100,100.02,99.48,99.51,30048,0
+FXF.US,D,20151008,000000,100.1,100.47,100.08,100.15,17000,0
+FXF.US,D,20151009,000000,100.66,100.88,100.66,100.66,3600,0
+FXF.US,D,20151012,000000,100.76,100.76,100.6,100.6,2986,0
+FXF.US,D,20151013,000000,100.83,101.18,100.83,101.17,3700,0
+FXF.US,D,20151014,000000,101.51,102.07,101.51,102,11900,0
+FXF.US,D,20151015,000000,101.49,101.83,101.49,101.83,2400,0
+FXF.US,D,20151016,000000,101.71,101.8,101.57,101.57,4400,0
+FXF.US,D,20151019,000000,101.29,101.3,101.15,101.22,10260,0
+FXF.US,D,20151020,000000,101.58,101.58,101.21,101.21,2600,0
+FXF.US,D,20151021,000000,101.13,101.3,100.9,100.9,1300,0
+FXF.US,D,20151022,000000,99.7,99.8,99.39,99.41,15400,0
+FXF.US,D,20151023,000000,99.11,99.13,98.74,98.79,15900,0
+FXF.US,D,20151026,000000,98.41,98.73,98.4,98.42,6900,0
+FXF.US,D,20151027,000000,98.29,98.29,97.99,98.09,19000,0
+FXF.US,D,20151028,000000,98.27,98.56,97.17,97.23,15200,0
+FXF.US,D,20151029,000000,97.46,97.74,97.46,97.68,8500,0
+FXF.US,D,20151030,000000,97.9,98.12,97.76,97.92,86500,0
+FXF.US,D,20151102,000000,98.1,98.34,98,98.03,12266,0
+FXF.US,D,20151103,000000,97.61,97.69,97.49,97.66,33049,0
+FXF.US,D,20151104,000000,97.54,97.54,97.25,97.39,15074,0
+FXF.US,D,20151105,000000,97.14,97.24,96.99,97.14,4700,0
+FXF.US,D,20151106,000000,96.18,96.39,96,96.14,12500,0
+FXF.US,D,20151109,000000,96.16,96.64,96.16,96.41,14982,0
+FXF.US,D,20151110,000000,95.94,96.13,95.92,96.1,15600,0
+FXF.US,D,20151111,000000,96.27,96.34,96.2,96.26,16700,0
+FXF.US,D,20151112,000000,96.3,96.73,96.3,96.65,9900,0
+FXF.US,D,20151113,000000,96.09,96.09,95.79,96,5900,0
+FXF.US,D,20151116,000000,96.05,96.05,95.71,95.77,5400,0
+FXF.US,D,20151117,000000,95.36,95.36,95.1,95.32,37200,0
+FXF.US,D,20151118,000000,95.03,95.04,94.69,94.78,27800,0
+FXF.US,D,20151119,000000,95.2,95.48,95.1,95.47,11900,0
+FXF.US,D,20151120,000000,95.28,95.28,94.85,94.9,4100,0
+FXF.US,D,20151123,000000,94.76,94.9,94.71,94.9,3200,0
+FXF.US,D,20151124,000000,94.94,95.24,94.94,95.15,3500,0
+FXF.US,D,20151125,000000,94.55,94.73,94.27,94.6,6700,0
+FXF.US,D,20151127,000000,93.82,93.91,93.75,93.91,4100,0
+FXF.US,D,20151130,000000,93.82,94.16,93.82,93.99,9500,0
+FXF.US,D,20151201,000000,94.07,94.2,93.8,94.12,28401,0
+FXF.US,D,20151202,000000,94.11,94.89,93.79,94.84,36439,0
+FXF.US,D,20151203,000000,96,97.55,96,97.47,19883,0
+FXF.US,D,20151204,000000,96.74,96.99,96.39,96.96,7900,0
+FXF.US,D,20151207,000000,96.33,96.62,96.33,96.59,7500,0
+FXF.US,D,20151208,000000,97.23,97.39,97.17,97.39,16095,0
+FXF.US,D,20151209,000000,97.9,98.36,97.68,98.2,8200,0
+FXF.US,D,20151210,000000,97.92,97.92,97.64,97.81,7700,0
+FXF.US,D,20151211,000000,98.14,98.44,98.01,98.21,12900,0
+FXF.US,D,20151214,000000,98.32,98.6,97.95,97.95,26285,0
+FXF.US,D,20151215,000000,97.93,97.93,97.35,97.37,39200,0
+FXF.US,D,20151216,000000,97.69,98.36,97.42,97.58,18300,0
+FXF.US,D,20151217,000000,96.9,97.32,96.73,96.88,9100,0
+FXF.US,D,20151218,000000,96.91,97.44,96.91,97.38,27100,0
+FXF.US,D,20151221,000000,97.25,97.5,97.16,97.41,5400,0
+FXF.US,D,20151222,000000,97.7,97.91,97.7,97.8,17672,0
+FXF.US,D,20151223,000000,97.45,97.54,97.11,97.54,9900,0
+FXF.US,D,20151224,000000,97.73,97.781,97.73,97.76,1828,0
+FXF.US,D,20151228,000000,97.67,97.77,97.65,97.76,7296,0
+FXF.US,D,20151229,000000,97.35,97.439,97.29,97.39,2981,0
+FXF.US,D,20151230,000000,97.4798,97.94,97.46,97.87,15002,0
+FXF.US,D,20151231,000000,96.71,96.7965,96.37,96.37,4276,0
+FXF.US,D,20160104,000000,96.32,96.34,95.9999,96.25,19698,0
+FXF.US,D,20160105,000000,95.69,95.6911,95.45,95.68,4640,0
+FXF.US,D,20160106,000000,95.68,95.86,95.63,95.86,3425,0
+FXF.US,D,20160107,000000,96.46,97.25,96.215,97.25,7446,0
+FXF.US,D,20160108,000000,96.68,97.05,96.6383,97.0441,10196,0
+FXF.US,D,20160111,000000,96.711,96.7301,96.33,96.3301,2746,0
+FXF.US,D,20160112,000000,96.43,96.43,96.16,96.23,2048,0
+FXF.US,D,20160113,000000,95.6,95.96,95.6,95.93,3741,0
+FXF.US,D,20160114,000000,96.06,96.266,95.6901,95.86,2797,0
+FXF.US,D,20160115,000000,96.71,96.7668,96.28,96.29,10795,0
+FXF.US,D,20160119,000000,96.04,96.45,96,96.18,53800,0
+FXF.US,D,20160120,000000,96.4181,96.5132,95.92,96.05,9985,0
+FXF.US,D,20160121,000000,95.47,95.97,95.28,95.88,16474,0
+FXF.US,D,20160122,000000,95.1,95.224,94.92,94.93,4538,0
+FXF.US,D,20160125,000000,94.9999,95.04,94.9999,95.04,390,0
+FXF.US,D,20160126,000000,94.87,94.87,94.6,94.82,25891,0
+FXF.US,D,20160127,000000,94.87,95.2,94.72,95.02,11717,0
+FXF.US,D,20160128,000000,95.22,95.2999,95.06,95.162,7499,0
+FXF.US,D,20160129,000000,94.24,94.36,94.05,94.17,24489,0
+FXF.US,D,20160201,000000,94.63,94.95,94.53,94.624,11148,0
+FXF.US,D,20160202,000000,94.6491,94.79,94.42,94.63,57394,0
+FXF.US,D,20160203,000000,95.04,96.55,95.01,96.05,33445,0
+FXF.US,D,20160204,000000,96.56,97.18,96.56,97.12,29448,0
+FXF.US,D,20160205,000000,96.75,97.22,96.58,97.22,10708,0
+FXF.US,D,20160208,000000,97.12,97.813,97.11,97.74,21088,0
+FXF.US,D,20160209,000000,99.08,99.43,98.88,99.28,24177,0
+FXF.US,D,20160210,000000,98.8557,99.17,98.29,99.17,11783,0
+FXF.US,D,20160211,000000,99.37,99.379,98.896,99.16,47050,0
+FXF.US,D,20160212,000000,98.57,98.81,98.49,98.7,20108,0
+FXF.US,D,20160216,000000,97.85,97.89,97.4401,97.51,9443,0
+FXF.US,D,20160217,000000,97.105,97.23,97.02,97.22,5666,0
+FXF.US,D,20160218,000000,96.71,97.11,96.71,97.02,5482,0
+FXF.US,D,20160219,000000,97.05,97.42,97.05,97.3801,4872,0
+FXF.US,D,20160222,000000,96.48,96.6238,96.43,96.48,14069,0
+FXF.US,D,20160223,000000,97,97.35,96.986,97.23,13026,0
+FXF.US,D,20160224,000000,97.1,97.78,97.1,97.44,23773,0
+FXF.US,D,20160225,000000,96.9,97.48,96.88,97.36,6591,0
+FXF.US,D,20160226,000000,96.61,96.78,96.5,96.78,9976,0
+FXF.US,D,20160229,000000,96.19,96.78,96.17,96.44,120805,0
+FXF.US,D,20160301,000000,96.6,96.72,96.32,96.68,7115,0
+FXF.US,D,20160302,000000,96.34,96.74,96.34,96.74,11403,0
+FXF.US,D,20160303,000000,97,97.38,97,97.23,8728,0
+FXF.US,D,20160304,000000,97.18,97.36,96.86,97.02,12986,0
+FXF.US,D,20160307,000000,96.34,96.8799,96.32,96.77,19077,0
+FXF.US,D,20160308,000000,97.18,97.19,96.64,96.75,4303,0
+FXF.US,D,20160309,000000,96.2,96.855,96.1642,96.6001,4327,0
+FXF.US,D,20160310,000000,96.73,98.1999,96.717,97.9,16040,0
+FXF.US,D,20160311,000000,97.87,98.22,97.7871,98.02,5802,0
+FXF.US,D,20160314,000000,97.66,97.7289,97.5399,97.59,6932,0
+FXF.US,D,20160315,000000,97.7,97.79,97.5,97.6,9966,0
+FXF.US,D,20160316,000000,97.32,98.77,97.19,98.6501,11241,0
+FXF.US,D,20160317,000000,99.42,99.76,99.38,99.55,28341,0
+FXF.US,D,20160318,000000,99.62,99.62,99.2812,99.2812,17967,0
+FXF.US,D,20160321,000000,99.48,99.5,99.3,99.37,14960,0
+FXF.US,D,20160322,000000,99.23,99.32,98.96,99,7035,0
+FXF.US,D,20160323,000000,98.76,99.005,98.69,98.7936,9809,0
+FXF.US,D,20160324,000000,98.72,98.78,98.657,98.71,3493,0
+FXF.US,D,20160328,000000,98.9201,99.0368,98.884,98.884,2096,0
+FXF.US,D,20160329,000000,98.84,99.7,98.7185,99.683,13005,0
+FXF.US,D,20160330,000000,99.81,100.34,99.81,99.82,16451,0
+FXF.US,D,20160331,000000,100.29,100.506,100.13,100.17,6955,0
+FXF.US,D,20160401,000000,100.29,100.55,100.1,100.44,16844,0
+FXF.US,D,20160404,000000,100.56,100.56,100.27,100.35,4681,0
+FXF.US,D,20160405,000000,100.49,100.72,100.46,100.616,13758,0
+FXF.US,D,20160406,000000,100.55,100.968,100.52,100.692,6180,0
+FXF.US,D,20160407,000000,100.62,100.872,100.59,100.71,8712,0
+FXF.US,D,20160408,000000,100.92,101.027,100.83,100.94,5157,0
+FXF.US,D,20160411,000000,100.89,101.25,100.85,100.89,12739,0
+FXF.US,D,20160412,000000,100.79,100.8,100.33,100.78,16848,0
+FXF.US,D,20160413,000000,100.03,100.03,99.55,99.57,9396,0
+FXF.US,D,20160414,000000,99.47,99.672,99.4001,99.59,4861,0
+FXF.US,D,20160415,000000,99.46,99.61,99.46,99.46,2409,0
+FXF.US,D,20160418,000000,99.69,99.89,99.613,99.745,4215,0
+FXF.US,D,20160419,000000,100.12,100.35,100.12,100.14,1732,0
+FXF.US,D,20160420,000000,99.93,99.93,98.92,98.9599,29073,0
+FXF.US,D,20160421,000000,99.36,99.4,98.7315,98.7315,3563,0
+FXF.US,D,20160422,000000,98.4,98.578,98.247,98.3231,2978,0
+FXF.US,D,20160425,000000,98.59,98.75,98.56,98.56,7369,0
+FXF.US,D,20160426,000000,99.1,99.1,98.7444,98.7564,5687,0
+FXF.US,D,20160427,000000,98.82,99.17,98.73,99.07,19791,0
+FXF.US,D,20160428,000000,99.35,99.558,99.23,99.54,5343,0
+FXF.US,D,20160429,000000,100.1,100.377,100.06,100.33,10726,0
+FXF.US,D,20160502,000000,100.419,100.838,100.419,100.75,9237,0
+FXF.US,D,20160503,000000,101.26,101.308,100.77,100.77,10672,0
+FXF.US,D,20160504,000000,100.68,100.684,100.331,100.51,4482,0
+FXF.US,D,20160505,000000,99.8,99.8,99.2,99.31,13690,0
+FXF.US,D,20160506,000000,99.12,99.22,98.92,98.94,3693,0
+FXF.US,D,20160509,000000,99.12,99.16,99,99.04,15382,0
+FXF.US,D,20160510,000000,98.81,98.81,98.52,98.53,4427,0
+FXF.US,D,20160511,000000,98.89,99.1,98.85,99,17445,0
+FXF.US,D,20160512,000000,99.29,99.44,99.029,99.03,6563,0
+FXF.US,D,20160513,000000,98.76,98.76,98.47,98.69,7956,0
+FXF.US,D,20160516,000000,98.46,98.56,98.2948,98.32,7349,0
+FXF.US,D,20160517,000000,98.25,98.492,98.1144,98.1144,6103,0
+FXF.US,D,20160518,000000,97.91,97.95,97.4023,97.4023,19136,0
+FXF.US,D,20160519,000000,97.14,97.31,97.01,97.01,3599,0
+FXF.US,D,20160520,000000,97.07,97.095,96.89,97.095,3820,0
+FXF.US,D,20160523,000000,96.97,97.21,96.93,97.16,4435,0
+FXF.US,D,20160524,000000,96.89,96.89,96.76,96.76,4784,0
+FXF.US,D,20160525,000000,96.95,97.08,96.9001,97.0042,9724,0
+FXF.US,D,20160526,000000,97.2,97.2,97.0699,97.1565,1842,0
+FXF.US,D,20160527,000000,96.81,96.84,96.6,96.6,4197,0
+FXF.US,D,20160531,000000,96.99,97.14,96.65,96.65,12402,0
+FXF.US,D,20160601,000000,97.3,97.393,97.08,97.24,5517,0
+FXF.US,D,20160602,000000,97.19,97.19,96.95,96.95,2337,0
+FXF.US,D,20160603,000000,97.98,98.41,97.98,98.4092,5816,0
+FXF.US,D,20160606,000000,98.84,99.2,98.76,99.05,9383,0
+FXF.US,D,20160607,000000,99.35,99.57,99.3299,99.56,21613,0
+FXF.US,D,20160608,000000,99.97,100.246,99.97,100.105,20576,0
+FXF.US,D,20160609,000000,99.74,99.74,99.58,99.67,4314,0
+FXF.US,D,20160610,000000,99.74,99.768,99.51,99.67,14764,0
+FXF.US,D,20160613,000000,99.3,99.65,99.3,99.601,7122,0
+FXF.US,D,20160614,000000,99.54,99.81,99.4,99.7,7963,0
+FXF.US,D,20160615,000000,99.59,99.99,99.43,99.89,2563,0
+FXF.US,D,20160616,000000,99.265,99.65,99.15,99.65,4831,0
+FXF.US,D,20160617,000000,99.83,100.15,99.83,100.02,6864,0
+FXF.US,D,20160620,000000,100.17,100.17,99.743,99.8,6856,0
+FXF.US,D,20160621,000000,99.97,100.057,99.83,99.87,3991,0
+FXF.US,D,20160622,000000,100.23,100.42,100.07,100.14,36244,0
+FXF.US,D,20160623,000000,100.39,100.436,100.09,100.13,14001,0
+FXF.US,D,20160624,000000,98.31,99.45,98.23,98.81,27200,0
+FXF.US,D,20160627,000000,98.26,98.3,97.78,98.02,12446,0
+FXF.US,D,20160628,000000,98.04,98.04,97.666,97.85,7966,0
+FXF.US,D,20160629,000000,97.93,98.075,97.8401,97.88,31194,0
+FXF.US,D,20160630,000000,98.31,98.6,98.06,98.29,6835,0
+FXF.US,D,20160701,000000,98.8,98.8,98.4601,98.58,21897,0
+FXF.US,D,20160705,000000,98.74,98.8501,98.21,98.24,18839,0
+FXF.US,D,20160706,000000,98.34,98.36,98.0752,98.36,5767,0
+FXF.US,D,20160707,000000,98.37,98.37,98.0292,98.06,7871,0
+FXF.US,D,20160708,000000,97.81,97.81,97.51,97.53,5752,0
+FXF.US,D,20160711,000000,97.74,97.7751,97.49,97.66,5524,0
+FXF.US,D,20160712,000000,97.5,97.536,97.04,97.04,6436,0
+FXF.US,D,20160713,000000,97.41,97.66,97.39,97.49,46113,0
+FXF.US,D,20160714,000000,97.8716,97.94,97.77,97.9064,11593,0
+FXF.US,D,20160715,000000,97.61,97.69,97.5,97.64,7424,0
+FXF.US,D,20160718,000000,97.63,97.69,97.475,97.65,5382,0
+FXF.US,D,20160719,000000,97.361,97.48,97.33,97.3508,12869,0
+FXF.US,D,20160720,000000,97.061,97.308,97.061,97.22,2505,0
+FXF.US,D,20160721,000000,97.17,97.3,97.0288,97.3,26971,0
+FXF.US,D,20160722,000000,97.4,97.4,97.01,97.03,2384,0
+FXF.US,D,20160725,000000,97.14,97.3194,97.11,97.25,22808,0
+FXF.US,D,20160726,000000,96.8,96.8,96.64,96.74,6426,0
+FXF.US,D,20160727,000000,96.51,97.2,96.445,97.2,9044,0
+FXF.US,D,20160728,000000,97.95,97.95,97.695,97.81,7004,0
+FXF.US,D,20160729,000000,98.69,99.39,98.69,98.93,32794,0
+FXF.US,D,20160801,000000,99.18,99.2048,99.024,99.0419,10423,0
+FXF.US,D,20160802,000000,99.47,99.557,99.38,99.4191,99856,0
+FXF.US,D,20160803,000000,98.8,98.83,98.5,98.54,14210,0
+FXF.US,D,20160804,000000,98.61,98.61,98.46,98.46,5432,0
+FXF.US,D,20160805,000000,97.69,97.947,97.595,97.79,5437,0
+FXF.US,D,20160808,000000,97.55,97.59,97.42,97.56,36150,0
+FXF.US,D,20160809,000000,97.51,97.65,97.51,97.65,2007,0
+FXF.US,D,20160810,000000,98.2011,98.35,98.13,98.35,4366,0
+FXF.US,D,20160811,000000,98.4814,98.65,98.3,98.3311,11087,0
+FXF.US,D,20160812,000000,98.63,98.63,98.344,98.344,5993,0
+FXF.US,D,20160815,000000,98.41,98.62,98.41,98.5367,9652,0
+FXF.US,D,20160816,000000,99.598,99.68,99.547,99.6,8722,0
+FXF.US,D,20160817,000000,99.52,99.8,99.4071,99.56,7169,0
+FXF.US,D,20160818,000000,99.959,100.49,99.959,100.49,16988,0
+FXF.US,D,20160819,000000,100.01,100.09,99.76,99.82,12672,0
+FXF.US,D,20160822,000000,99.64,99.71,99.56,99.65,26819,0
+FXF.US,D,20160823,000000,99.71,99.71,99.51,99.51,3767,0
+FXF.US,D,20160824,000000,99.16,99.16,99,99.07,42745,0
+FXF.US,D,20160825,000000,99.1864,99.1864,98.9589,98.9812,2304,0
+FXF.US,D,20160826,000000,98.92,99.37,97.86,97.94,9632,0
+FXF.US,D,20160829,000000,97.79,98.0699,97.7652,97.95,4271,0
+FXF.US,D,20160830,000000,97.57,97.6,97.3401,97.37,4894,0
+FXF.US,D,20160831,000000,97.27,97.55,97.27,97.4,22723,0
+FXF.US,D,20160901,000000,97.25,97.8585,97.1901,97.82,12516,0
+FXF.US,D,20160902,000000,97.91,98.0511,97.7,97.7,7684,0
+FXF.US,D,20160906,000000,97.85,98.78,97.8,98.72,14091,0
+FXF.US,D,20160907,000000,99.01,99.03,98.71,98.7793,11128,0
+FXF.US,D,20160908,000000,99.13,99.13,98.3999,98.4401,3253,0
+FXF.US,D,20160909,000000,97.97,98.178,97.97,98.178,2878,0
+FXF.US,D,20160912,000000,98.32,98.5812,98.2662,98.5812,2949,0
+FXF.US,D,20160913,000000,98.4701,98.63,97.892,97.953,7367,0
+FXF.US,D,20160914,000000,98.22,98.67,98.22,98.3527,11256,0
+FXF.US,D,20160915,000000,98.46,98.63,98.344,98.5352,29607,0
+FXF.US,D,20160916,000000,97.79,97.99,97.59,97.6301,19417,0
+FXF.US,D,20160919,000000,97.68,97.784,97.67,97.748,7491,0
+FXF.US,D,20160920,000000,97.79,97.8654,97.79,97.84,3341,0
+FXF.US,D,20160921,000000,98.04,98.4044,97.9,98.3287,11894,0
+FXF.US,D,20160922,000000,98.98,99,98.7284,98.78,21296,0
+FXF.US,D,20160923,000000,98.48,98.7789,98.48,98.7789,1572,0
+FXF.US,D,20160926,000000,98.92,99.05,98.8211,98.8295,15453,0
+FXF.US,D,20160927,000000,98.707,98.707,98.49,98.632,4155,0
+FXF.US,D,20160928,000000,98.58,98.58,98.37,98.58,7504,0
+FXF.US,D,20160929,000000,98.62,99.234,98.62,99.09,7665,0
+FXF.US,D,20160930,000000,98.5,98.79,98.4472,98.5344,17338,0
+FXF.US,D,20161003,000000,98.35,98.454,98.28,98.3301,8879,0
+FXF.US,D,20161004,000000,97.57,98.13,97.42,97.7201,20890,0
+FXF.US,D,20161005,000000,97.97,98.27,97.86,98.2311,9915,0
+FXF.US,D,20161006,000000,97.85,97.85,97.5137,97.58,5550,0
+FXF.US,D,20161007,000000,97.8403,97.88,97.52,97.88,2504,0
+FXF.US,D,20161010,000000,97.36,97.39,97.35,97.39,1254,0
+FXF.US,D,20161011,000000,97.04,97.04,96.75,96.8261,7242,0
+FXF.US,D,20161012,000000,96.71,96.75,96.6401,96.73,2017,0
+FXF.US,D,20161013,000000,96.8,97.0369,96.8,96.99,4926,0
+FXF.US,D,20161014,000000,96.8799,96.8799,96.59,96.59,6440,0
+FXF.US,D,20161017,000000,96.75,96.85,96.69,96.784,5311,0
+FXF.US,D,20161018,000000,96.65,96.7614,96.51,96.6752,10708,0
+FXF.US,D,20161019,000000,96.6601,96.7218,96.66,96.69,8230,0
+FXF.US,D,20161020,000000,96.55,96.55,96.35,96.35,6758,0
+FXF.US,D,20161021,000000,96.1,96.245,96.0701,96.245,3348,0
+FXF.US,D,20161024,000000,96.27,96.3472,96.1901,96.28,5395,0
+FXF.US,D,20161025,000000,95.8,96.28,95.73,96.2179,9438,0
+FXF.US,D,20161026,000000,96.45,96.52,96.2301,96.2411,11766,0
+FXF.US,D,20161027,000000,96.3,96.48,96.1621,96.24,5105,0
+FXF.US,D,20161028,000000,96.4213,96.9716,96.2487,96.9466,11542,0
+FXF.US,D,20161031,000000,96.63,96.69,96.56,96.65,9672,0
+FXF.US,D,20161101,000000,97.43,98.2689,97.43,98.02,39610,0
+FXF.US,D,20161102,000000,98.25,98.57,98.18,98.18,58172,0
+FXF.US,D,20161103,000000,98.06,98.21,98.0277,98.18,14272,0
+FXF.US,D,20161104,000000,98.47,98.75,98.3414,98.69,11354,0
+FXF.US,D,20161107,000000,98.02,98.15,97.81,98.14,9793,0
+FXF.US,D,20161108,000000,97.98,98.0721,97.6687,97.7101,9925,0
+FXF.US,D,20161109,000000,97.39,97.4327,97.1306,97.1489,38987,0
+FXF.US,D,20161110,000000,96.75,96.922,96.6,96.8244,29758,0
+FXF.US,D,20161111,000000,97.08,97.08,96.66,96.6811,33313,0
+FXF.US,D,20161114,000000,95.7,95.8518,95.62,95.73,9888,0
+FXF.US,D,20161115,000000,95.48,95.63,95.32,95.46,29218,0
+FXF.US,D,20161116,000000,95.26,95.4572,95.05,95.36,6311,0
+FXF.US,D,20161117,000000,95.47,95.47,94.8951,94.9,4851,0
+FXF.US,D,20161118,000000,94.66,94.71,94.442,94.62,8474,0
+FXF.US,D,20161121,000000,94.75,94.75,94.5096,94.67,9172,0
+FXF.US,D,20161122,000000,94.53,94.5623,94.32,94.48,10164,0
+FXF.US,D,20161123,000000,94.07,94.1201,93.94,93.99,13373,0
+FXF.US,D,20161125,000000,94.46,94.4947,94.2348,94.25,17226,0
+FXF.US,D,20161128,000000,94.03,94.27,93.99,94.2699,24528,0
+FXF.US,D,20161129,000000,94.11,94.46,94.0801,94.3808,10540,0
+FXF.US,D,20161130,000000,93.95,94.02,93.72,93.96,8565,0
+FXF.US,D,20161201,000000,94.04,94.55,93.9634,94.55,30613,0
+FXF.US,D,20161202,000000,94.68,94.72,94.44,94.5,4781,0
+FXF.US,D,20161205,000000,94.79,95.0334,94.44,94.8502,14852,0
+FXF.US,D,20161206,000000,94.67,94.67,94.462,94.5,2804,0
+FXF.US,D,20161207,000000,94.62,94.86,94.62,94.86,19261,0
+FXF.US,D,20161208,000000,94.17,94.2,93.87,93.9733,35057,0
+FXF.US,D,20161209,000000,93.73,93.83,93.5797,93.81,17093,0
+FXF.US,D,20161212,000000,94.05,94.25,93.9,94.21,12493,0
+FXF.US,D,20161213,000000,94.37,94.5,94.2738,94.336,4330,0
+FXF.US,D,20161214,000000,94.47,94.65,93.4586,93.6,20198,0
+FXF.US,D,20161215,000000,92.83,92.84,92.45,92.65,15170,0
+FXF.US,D,20161216,000000,92.65,93.0889,92.65,92.9,7044,0
+FXF.US,D,20161219,000000,93.11,93.4,92.95,92.95,7682,0
+FXF.US,D,20161220,000000,92.63,92.852,92.5774,92.8,6662,0
+FXF.US,D,20161221,000000,93.27,93.3,93.0056,93.03,28168,0
+FXF.US,D,20161222,000000,93.29,93.29,93.0696,93.07,21007,0
+FXF.US,D,20161223,000000,92.97,93.1268,92.87,92.8789,4148,0
+FXF.US,D,20161227,000000,92.74,92.87,92.73,92.87,5023,0
+FXF.US,D,20161228,000000,92.61,92.8328,92.53,92.77,11804,0
+FXF.US,D,20161229,000000,93.12,93.47,93.12,93.19,5783,0
+FXF.US,D,20161230,000000,93.83,94,93.66,93.73,12707,0
+FXF.US,D,20170103,000000,92.7642,93.07,92.3708,92.89,13958,0
+FXF.US,D,20170104,000000,93.02,93.4532,93.02,93.4,44168,0
+FXF.US,D,20170105,000000,93.96,94.5,93.96,94.47,21435,0
+FXF.US,D,20170106,000000,93.8,94.02,93.75,93.8,8263,0
+FXF.US,D,20170109,000000,93.74,94.02,93.74,93.9883,6042,0
+FXF.US,D,20170110,000000,93.97,94.14,93.7526,93.91,8146,0
+FXF.US,D,20170111,000000,93.34,94.2346,93.18,93.9814,39728,0
+FXF.US,D,20170112,000000,94.59,94.8,94.3715,94.48,10825,0
+FXF.US,D,20170113,000000,94.54,94.59,94.3699,94.59,4248,0
+FXF.US,D,20170117,000000,95.38,95.42,95.1051,95.163,20869,0
+FXF.US,D,20170118,000000,95.18,95.29,94.7278,94.7278,17231,0
+FXF.US,D,20170119,000000,94.42,94.81,94.25,94.76,22492,0
+FXF.US,D,20170120,000000,94.76,95.24,94.68,95.16,34066,0
+FXF.US,D,20170123,000000,95.37,95.5668,95.24,95.5,21949,0
+FXF.US,D,20170124,000000,95.39,95.52,95.211,95.31,14693,0
+FXF.US,D,20170125,000000,95.27,95.47,95.2201,95.45,27711,0
+FXF.US,D,20170126,000000,95.44,95.51,95.31,95.45,19333,0
+FXF.US,D,20170127,000000,95.46,95.55,95.39,95.43,17004,0
+FXF.US,D,20170130,000000,95.24,95.94,95.24,95.8282,55615,0
+FXF.US,D,20170131,000000,96.24,96.6,96.24,96.3614,26080,0
+FXF.US,D,20170201,000000,96.05,96.11,95.79,96.11,13964,0
+FXF.US,D,20170202,000000,96.5,96.57,96.01,96.01,15646,0
+FXF.US,D,20170203,000000,95.88,96.21,95.88,96.06,8316,0
+FXF.US,D,20170206,000000,95.79,96.2318,95.79,96.2318,5069,0
+FXF.US,D,20170207,000000,95.44,95.74,95.44,95.68,23207,0
+FXF.US,D,20170208,000000,95.79,95.958,95.75,95.76,8395,0
+FXF.US,D,20170209,000000,95.5832,95.6,95.1807,95.2001,25521,0
+FXF.US,D,20170210,000000,94.8699,95.0901,94.82,94.99,26246,0
+FXF.US,D,20170213,000000,94.89,94.89,94.66,94.7534,10716,0
+FXF.US,D,20170214,000000,94.87,94.91,94.5675,94.68,14115,0
+FXF.US,D,20170215,000000,94.36,94.8186,94.36,94.8186,10067,0
+FXF.US,D,20170216,000000,95.29,95.59,95.29,95.59,12781,0
+FXF.US,D,20170217,000000,95.5,95.5,94.99,95.03,5106,0
+FXF.US,D,20170221,000000,94.39,94.51,94.31,94.438,12962,0
+FXF.US,D,20170222,000000,94.1,94.4,94,94.39,18401,0
+FXF.US,D,20170223,000000,94.52,94.75,94.52,94.68,7897,0
+FXF.US,D,20170224,000000,94.7,94.84,94.57,94.57,13995,0
+FXF.US,D,20170227,000000,94.72,94.7961,94.4,94.42,14506,0
+FXF.US,D,20170228,000000,94.81,95.16,94.81,94.88,30842,0
+FXF.US,D,20170301,000000,94.12,94.62,94.08,94.44,46561,0
+FXF.US,D,20170302,000000,93.99,94.26,93.92,94.009,13281,0
+FXF.US,D,20170303,000000,94.24,94.39,94.01,94.39,27059,0
+FXF.US,D,20170306,000000,94.37,94.37,94.0698,94.14,14696,0
+FXF.US,D,20170307,000000,93.68,94.07,93.6692,93.99,9317,0
+FXF.US,D,20170308,000000,93.9,93.9228,93.8111,93.87,4927,0
+FXF.US,D,20170309,000000,93.95,94.28,93.95,94.1901,11289,0
+FXF.US,D,20170310,000000,94.25,94.46,94.2101,94.29,19779,0
+FXF.US,D,20170313,000000,94.45,94.6,94.45,94.6,6359,0
+FXF.US,D,20170314,000000,94.35,94.54,94.268,94.3001,3511,0
+FXF.US,D,20170315,000000,94.32,95.26,94.32,95.26,29595,0
+FXF.US,D,20170316,000000,95.53,95.68,95.42,95.58,17291,0
+FXF.US,D,20170317,000000,95.55,95.5647,95.35,95.39,6741,0
+FXF.US,D,20170320,000000,95.48,95.58,95.323,95.323,5790,0
+FXF.US,D,20170321,000000,95.71,95.91,95.71,95.769,14304,0
+FXF.US,D,20170322,000000,96,96.3031,95.99,95.9947,37858,0
+FXF.US,D,20170323,000000,95.94,96.01,95.888,95.9,9167,0
+FXF.US,D,20170324,000000,95.94,96.15,95.9,96.09,50642,0
+FXF.US,D,20170327,000000,96.93,96.93,96.6,96.6,18791,0
+FXF.US,D,20170328,000000,96.78,96.79,95.93,95.959,7271,0
+FXF.US,D,20170329,000000,95.54,95.56,95.43,95.56,17416,0
+FXF.US,D,20170330,000000,95.6,95.6,95.13,95.13,14704,0
+FXF.US,D,20170331,000000,95.1117,95.1715,95,95.06,4286,0
+FXF.US,D,20170403,000000,94.96,95.03,94.84,95.0056,9342,0
+FXF.US,D,20170404,000000,95,95,94.9312,94.96,2617,0
+FXF.US,D,20170405,000000,94.64,94.78,94.5,94.78,3400,0
+FXF.US,D,20170406,000000,94.76,94.78,94.65,94.65,27834,0
+FXF.US,D,20170407,000000,94.5669,94.5669,94.2991,94.31,1121,0
+FXF.US,D,20170410,000000,94.31,94.4286,94.31,94.4286,1036,0
+FXF.US,D,20170411,000000,94.49,94.57,94.31,94.44,5467,0
+FXF.US,D,20170412,000000,94.6,94.783,94.3127,94.76,2658,0
+FXF.US,D,20170413,000000,94.5802,94.6794,94.5802,94.628,1842,0
+FXF.US,D,20170417,000000,94.83,95,94.6891,94.7,4896,0
+FXF.US,D,20170418,000000,95.18,95.5,95.11,95.5,6359,0
+FXF.US,D,20170419,000000,95.34,95.37,95.22,95.33,12540,0
+FXF.US,D,20170420,000000,95.63,95.64,95.63,95.64,718,0
+FXF.US,D,20170421,000000,95.16,95.36,95.16,95.29,8436,0
+FXF.US,D,20170424,000000,95.59,95.59,95.42,95.5068,12200,0
+FXF.US,D,20170425,000000,95.6064,95.87,95.6064,95.7117,6827,0
+FXF.US,D,20170426,000000,95.5022,95.7699,95.49,95.6685,12599,0
+FXF.US,D,20170427,000000,95.56,95.69,95.46,95.6508,4461,0
+FXF.US,D,20170428,000000,95.668,95.6899,95.57,95.57,1176,0
+FXF.US,D,20170501,000000,95.69,95.69,95.47,95.47,7921,0
+FXF.US,D,20170502,000000,95.7013,95.8632,95.66,95.8632,2592,0
+FXF.US,D,20170503,000000,96.09,96.1055,95.68,95.68,4242,0
+FXF.US,D,20170504,000000,95.81,96.38,95.81,96.38,4607,0
+FXF.US,D,20170505,000000,96.16,96.32,96.1445,96.26,10703,0
+FXF.US,D,20170508,000000,95.57,95.57,95.179,95.24,26318,0
+FXF.US,D,20170509,000000,94.6,94.68,94.22,94.32,14051,0
+FXF.US,D,20170510,000000,94.46,94.46,94.1901,94.23,10638,0
+FXF.US,D,20170511,000000,94.12,94.45,94.12,94.368,6434,0
+FXF.US,D,20170512,000000,94.58,95.06,94.58,94.871,5625,0
+FXF.US,D,20170515,000000,95.4,95.43,95.2784,95.38,4086,0
+FXF.US,D,20170516,000000,96.27,96.5,96.1401,96.42,10469,0
+FXF.US,D,20170517,000000,96.78,97.222,96.78,97.08,15552,0
+FXF.US,D,20170518,000000,97.16,97.298,96.83,97.0374,10490,0
+FXF.US,D,20170519,000000,97.4283,97.69,97.4283,97.68,4401,0
+FXF.US,D,20170522,000000,97.9,98.0305,97.54,97.61,12093,0
+FXF.US,D,20170523,000000,97.773,97.8879,97.4989,97.5,6515,0
+FXF.US,D,20170524,000000,97.2499,97.56,97.2499,97.56,5151,0
+FXF.US,D,20170525,000000,97.828,97.828,97.63,97.63,2829,0
+FXF.US,D,20170526,000000,97.44,97.57,97.35,97.49,43184,0
+FXF.US,D,20170530,000000,97.32,97.53,97.32,97.52,7054,0
+FXF.US,D,20170531,000000,97.9517,98.24,97.92,98.0908,9355,0
+FXF.US,D,20170601,000000,97.84,97.95,97.7832,97.81,37027,0
+FXF.US,D,20170602,000000,98.37,98.6475,98.37,98.6475,4446,0
+FXF.US,D,20170605,000000,98.41,98.46,98.41,98.43,3759,0
+FXF.US,D,20170606,000000,98.58,98.76,98.58,98.76,4704,0
+FXF.US,D,20170607,000000,98.45,98.6128,98.41,98.55,10608,0
+FXF.US,D,20170608,000000,98.2086,98.27,97.97,98.18,45140,0
+FXF.US,D,20170609,000000,97.73,98.04,97.73,97.99,3589,0
+FXF.US,D,20170612,000000,98.2,98.2,97.95,98.04,7502,0
+FXF.US,D,20170613,000000,98.09,98.19,97.99,98.02,34246,0
+FXF.US,D,20170614,000000,98.29,98.45,97.68,97.78,34885,0
+FXF.US,D,20170615,000000,97.38,97.42,97.3,97.3499,8344,0
+FXF.US,D,20170616,000000,97.46,97.57,97.4574,97.513,4154,0
+FXF.US,D,20170619,000000,97.5,97.59,97.31,97.33,26197,0
+FXF.US,D,20170620,000000,97.51,97.52,97.2501,97.3215,5049,0
+FXF.US,D,20170621,000000,97.39,97.62,97.39,97.62,31026,0
+FXF.US,D,20170622,000000,97.52,97.72,97.52,97.7199,11199,0
+FXF.US,D,20170623,000000,97.74,98.07,97.74,97.94,26489,0
+FXF.US,D,20170626,000000,97.82,97.83,97.6,97.6,7118,0
+FXF.US,D,20170627,000000,98.38,98.9439,98.38,98.93,41612,0
+FXF.US,D,20170628,000000,98.83,99.07,98.75,98.94,158513,0
+FXF.US,D,20170629,000000,98.99,99.31,98.99,99.28,76266,0
+FXF.US,D,20170630,000000,99.16,99.25,98.9,98.97,82649,0
+FXF.US,D,20170703,000000,98.5954,98.62,98.45,98.47,134856,0
+FXF.US,D,20170705,000000,98.1124,98.46,98.1124,98.33,13104,0
+FXF.US,D,20170706,000000,98.49,98.7911,98.48,98.79,24180,0
+FXF.US,D,20170707,000000,98.47,98.47,98.3375,98.4629,13095,0
+FXF.US,D,20170710,000000,98.12,98.3,98.1,98.3,8953,0
+FXF.US,D,20170711,000000,97.96,98.561,97.95,98.47,7779,0
+FXF.US,D,20170712,000000,98.38,98.4311,98.3,98.34,44942,0
+FXF.US,D,20170713,000000,98.17,98.17,97.9799,98.14,40126,0
+FXF.US,D,20170714,000000,98.41,98.4623,98.2899,98.4623,40151,0
+FXF.US,D,20170717,000000,98.69,98.72,98.49,98.4924,10378,0
+FXF.US,D,20170718,000000,99.47,99.555,99.3101,99.32,45544,0
+FXF.US,D,20170719,000000,99.53,99.53,99.2624,99.2624,58313,0
+FXF.US,D,20170720,000000,99.15,99.852,99.1424,99.63,62815,0
+FXF.US,D,20170721,000000,100.04,100.46,100.02,100.333,13683,0
+FXF.US,D,20170724,000000,100.21,100.26,100.17,100.2,15966,0
+FXF.US,D,20170725,000000,100.131,100.15,99.57,99.576,22372,0
+FXF.US,D,20170726,000000,98.89,99.76,98.8524,99.63,38481,0
+FXF.US,D,20170727,000000,98.7022,98.74,98.18,98.31,70605,0
+FXF.US,D,20170728,000000,97.7345,97.964,97.67,97.89,58311,0
+FXF.US,D,20170731,000000,97.8,98.3,97.75,98.03,33463,0
+FXF.US,D,20170801,000000,98.28,98.37,98.11,98.14,156639,0
+FXF.US,D,20170802,000000,97.72,98.06,97.6143,97.62,30683,0
+FXF.US,D,20170803,000000,97.75,98,97.59,97.8976,78753,0
+FXF.US,D,20170804,000000,97.3,97.57,97.11,97.41,25742,0
+FXF.US,D,20170807,000000,97.4,97.5,97.362,97.362,18225,0
+FXF.US,D,20170808,000000,97.45,97.45,96.99,97.31,31178,0
+FXF.US,D,20170809,000000,98.37,98.4301,98,98.34,77913,0
+FXF.US,D,20170810,000000,98.27,98.47,98.11,98.47,73954,0
+FXF.US,D,20170811,000000,98.54,98.6552,98.34,98.5999,56456,0
+FXF.US,D,20170814,000000,97.6597,97.7,97.45,97.46,50244,0
+FXF.US,D,20170815,000000,97.36,97.4653,97.2701,97.45,12363,0
+FXF.US,D,20170816,000000,97.16,98.21,97.16,98.18,91890,0
+FXF.US,D,20170817,000000,98.03,98.66,98,98.47,45657,0
+FXF.US,D,20170818,000000,98.72,98.8068,98.0247,98.132,33755,0
+FXF.US,D,20170821,000000,98.22,98.5799,98.18,98.5,37012,0
+FXF.US,D,20170822,000000,97.84,98.07,97.8,97.8334,14718,0
+FXF.US,D,20170823,000000,98.12,98.21,98,98.171,45794,0
+FXF.US,D,20170824,000000,98.31,98.411,98.15,98.1784,16714,0
+FXF.US,D,20170825,000000,98.3399,99.12,98.07,99.1,60571,0
+FXF.US,D,20170828,000000,99.24,99.26,99.06,99.19,8591,0
+FXF.US,D,20170829,000000,100.18,100.19,99.17,99.17,69178,0
+FXF.US,D,20170830,000000,98.81,98.8644,98.24,98.24,30560,0
+FXF.US,D,20170831,000000,98.07,98.7576,98.04,98.7576,36122,0
+FXF.US,D,20170901,000000,98.83,98.8697,98.1489,98.1924,4560,0
+FXF.US,D,20170905,000000,98.73,99.31,98.7,99.2808,41404,0
+FXF.US,D,20170906,000000,99.05,99.36,98.8486,98.97,31875,0
+FXF.US,D,20170907,000000,99.35,99.688,99.3,99.531,23605,0
+FXF.US,D,20170908,000000,100.08,100.2,99.84,100.13,30637,0
+FXF.US,D,20170911,000000,99.36,99.5,98.9568,99.01,30507,0
+FXF.US,D,20170912,000000,98.54,98.84,98.5,98.57,28053,0
+FXF.US,D,20170913,000000,98.56,98.56,98.04,98.0709,20425,0
+FXF.US,D,20170914,000000,97.87,98.2191,97.84,98.2,8838,0
+FXF.US,D,20170915,000000,98.8776,98.8776,98.6,98.64,14687,0
+FXF.US,D,20170918,000000,98.6,98.68,98.23,98.41,5722,0
+FXF.US,D,20170919,000000,98.39,98.408,98.1201,98.3389,10660,0
+FXF.US,D,20170920,000000,98.51,98.66,97.44,97.57,24283,0
+FXF.US,D,20170921,000000,97.29,97.67,97.29,97.4124,10664,0
+FXF.US,D,20170922,000000,97.64,97.71,97.5191,97.5191,20799,0
+FXF.US,D,20170925,000000,97.25,98,97.25,97.87,17067,0
+FXF.US,D,20170926,000000,97.37,97.69,97.37,97.6611,8157,0
+FXF.US,D,20170927,000000,96.94,97.43,96.9,97.36,6453,0
+FXF.US,D,20170928,000000,97.32,97.5659,97.32,97.4487,2552,0
+FXF.US,D,20170929,000000,97.6,97.832,97.43,97.71,25112,0
+FXF.US,D,20171002,000000,97.5,97.52,97.02,97.058,29932,0
+FXF.US,D,20171003,000000,97.07,97.21,97.07,97.1753,4467,0
+FXF.US,D,20171004,000000,97.23,97.23,96.92,97.0101,5855,0
+FXF.US,D,20171005,000000,96.79,96.84,96.59,96.6401,40744,0
+FXF.US,D,20171006,000000,96.3405,96.73,96.33,96.69,10111,0
+FXF.US,D,20171009,000000,96.49,96.5902,96.49,96.5902,4098,0
+FXF.US,D,20171010,000000,96.83,97.1,96.83,97.02,3035,0
+FXF.US,D,20171011,000000,97.2,97.31,97.1247,97.2,13826,0
+FXF.US,D,20171012,000000,96.98,97.05,96.9,96.97,14576,0
+FXF.US,D,20171013,000000,97.3313,97.3313,96.94,97.06,50399,0
+FXF.US,D,20171016,000000,96.9,97.16,96.85,96.86,7937,0
+FXF.US,D,20171017,000000,96.56,96.6636,96.44,96.64,20330,0
+FXF.US,D,20171018,000000,96.29,96.45,96.19,96.38,13242,0
+FXF.US,D,20171019,000000,96.94,97.11,96.8099,96.92,9381,0
+FXF.US,D,20171020,000000,96.24,96.24,96,96,18337,0
+FXF.US,D,20171023,000000,95.8,96,95.77,96,14558,0
+FXF.US,D,20171024,000000,95.6326,95.7348,95.42,95.47,34847,0
+FXF.US,D,20171025,000000,95.4667,95.8,95.34,95.52,38420,0
+FXF.US,D,20171026,000000,95.0282,95.0301,94.77,94.77,58487,0
+FXF.US,D,20171027,000000,94.49,94.7405,94.39,94.72,34613,0
+FXF.US,D,20171030,000000,94.65,95.14,94.622,95.11,25068,0
+FXF.US,D,20171031,000000,94.6924,94.83,94.6924,94.78,17835,0
+FXF.US,D,20171101,000000,94.36,94.5,94.2,94.2,30600,0
+FXF.US,D,20171102,000000,94.53,94.94,94.53,94.6299,6773,0
+FXF.US,D,20171103,000000,94.63,94.63,94.3321,94.44,17445,0
+FXF.US,D,20171106,000000,94.48,94.76,94.4576,94.75,5990,0
+FXF.US,D,20171107,000000,94.6799,94.6799,94.48,94.54,14269,0
+FXF.US,D,20171108,000000,94.5,94.5899,94.4815,94.51,15390,0
+FXF.US,D,20171109,000000,94.63,95.25,94.63,95.05,16305,0
+FXF.US,D,20171110,000000,94.98,95.05,94.89,94.9001,4469,0
+FXF.US,D,20171113,000000,94.96,94.98,94.7412,94.89,4738,0
+FXF.US,D,20171114,000000,95.38,95.5405,95.32,95.5,8049,0
+FXF.US,D,20171115,000000,95.75,95.75,95.39,95.6,11880,0
+FXF.US,D,20171116,000000,95.37,95.37,95.0543,95.0543,2078,0
+FXF.US,D,20171117,000000,95.4282,95.6663,95.26,95.6,24458,0
+FXF.US,D,20171120,000000,95.29,95.33,95.07,95.07,13927,0
+FXF.US,D,20171121,000000,95.427,95.4299,95.175,95.32,5036,0
+FXF.US,D,20171122,000000,95.78,96.2495,95.78,96.19,28397,0
+FXF.US,D,20171124,000000,96.45,96.5,96.44,96.44,26867,0
+FXF.US,D,20171127,000000,96.42,96.42,96.2501,96.2531,9336,0
+FXF.US,D,20171128,000000,96.17,96.17,95.92,95.95,9753,0
+FXF.US,D,20171129,000000,95.78,96.02,95.78,95.97,29759,0
+FXF.US,D,20171130,000000,95.8587,96.182,95.8587,95.99,28893,0
+FXF.US,D,20171201,000000,95.82,96.98,95.75,96.71,61991,0
+FXF.US,D,20171204,000000,95.92,95.94,95.72,95.8232,5652,0
+FXF.US,D,20171205,000000,95.69,95.7,95.54,95.61,7847,0
+FXF.US,D,20171206,000000,95.43,95.4324,95.29,95.4098,33015,0
+FXF.US,D,20171207,000000,95.17,95.21,94.95,94.95,7298,0
+FXF.US,D,20171208,000000,94.94,95.1341,94.94,95.1341,10967,0
+FXF.US,D,20171211,000000,95.18,95.37,95.18,95.19,12439,0
+FXF.US,D,20171212,000000,95.04,95.2177,95.04,95.2177,20903,0
+FXF.US,D,20171213,000000,95.33,95.84,95.3,95.77,19468,0
+FXF.US,D,20171214,000000,95.52,95.6876,95.34,95.61,18704,0
+FXF.US,D,20171215,000000,95.27,95.324,95.14,95.3,16307,0
+FXF.US,D,20171218,000000,95.62,95.88,95.62,95.72,10809,0
+FXF.US,D,20171219,000000,95.66,95.792,95.59,95.7496,5592,0
+FXF.US,D,20171220,000000,95.57,96,95.57,95.67,6843,0
+FXF.US,D,20171221,000000,95.4,95.57,95.3,95.52,11326,0
+FXF.US,D,20171222,000000,95.25,95.4276,95.21,95.4276,22805,0
+FXF.US,D,20171226,000000,95.31,95.42,95.31,95.38,23497,0
+FXF.US,D,20171227,000000,95.42,95.6573,95.42,95.61,9613,0
+FXF.US,D,20171228,000000,96.36,96.48,96.36,96.38,56262,0
+FXF.US,D,20171229,000000,96.59,96.87,96.56,96.83,11266,0
+FXF.US,D,20180102,000000,97.03,97.08,96.99,97.08,52024,0
+FXF.US,D,20180103,000000,96.59,96.6448,96.319,96.5996,5416,0
+FXF.US,D,20180104,000000,96.68,96.87,96.68,96.75,8196,0
+FXF.US,D,20180105,000000,96.47,96.7168,96.47,96.71,9949,0
+FXF.US,D,20180108,000000,96.53,96.6,96.47,96.47,14159,0
+FXF.US,D,20180109,000000,95.96,95.9799,95.86,95.9222,56978,0
+FXF.US,D,20180110,000000,96.57,96.6,96.3393,96.47,6820,0
+FXF.US,D,20180111,000000,96.76,96.87,96.59,96.59,14853,0
+FXF.US,D,20180112,000000,97.18,97.42,97.0101,97.42,12871,0
+FXF.US,D,20180116,000000,97.67,98.39,97.65,98.32,38913,0
+FXF.US,D,20180117,000000,97.99,98.42,97.93,97.95,7568,0
+FXF.US,D,20180118,000000,98.26,98.46,98.22,98.26,5836,0
+FXF.US,D,20180119,000000,98.19,98.19,97.94,97.9555,12482,0
+FXF.US,D,20180122,000000,98.0816,98.14,97.89,97.97,10085,0
+FXF.US,D,20180123,000000,98.18,98.52,98.18,98.41,4318,0
+FXF.US,D,20180124,000000,99.44,99.95,99.44,99.67,37125,0
+FXF.US,D,20180125,000000,100.35,101.46,99.88,100.22,59724,0
+FXF.US,D,20180126,000000,100.56,101.06,100.52,100.95,29024,0
+FXF.US,D,20180129,000000,100.82,100.839,100.42,100.5,17366,0
+FXF.US,D,20180130,000000,101.16,101.19,100.73,100.73,6272,0
+FXF.US,D,20180131,000000,100.89,101.36,100.89,101.229,35622,0
+FXF.US,D,20180201,000000,101.22,101.8,101.22,101.78,14439,0
+FXF.US,D,20180202,000000,101.19,101.42,100.98,101.24,19668,0
+FXF.US,D,20180205,000000,100.85,100.94,100.52,100.77,27060,0
+FXF.US,D,20180206,000000,100.43,100.7998,100.31,100.5676,55870,0
+FXF.US,D,20180207,000000,100.19,100.204,99.79,99.79,39039,0
+FXF.US,D,20180208,000000,100.3,100.69,100.17,100.67,25695,0
+FXF.US,D,20180209,000000,100.42,100.54,100.15,100.41,25740,0
+FXF.US,D,20180212,000000,100.38,100.46,100.319,100.33,15019,0
+FXF.US,D,20180213,000000,100.77,100.99,100.71,100.73,23325,0
+FXF.US,D,20180214,000000,100.63,101.41,100.582,101.34,26333,0
+FXF.US,D,20180215,000000,101.91,102.27,101.789,102.2,23126,0
+FXF.US,D,20180216,000000,101.77,101.95,101.428,101.54,18415,0
+FXF.US,D,20180220,000000,100.65,100.65,100.65,100.65,15499,0
+FXF.US,D,20180221,000000,100.58,100.74,100.25,100.343,36021,0
+FXF.US,D,20180222,000000,100.78,100.97,100.78,100.93,14709,0
+FXF.US,D,20180223,000000,100.55,100.721,100.47,100.562,12037,0
+FXF.US,D,20180226,000000,100.38,100.5,100.29,100.36,35086,0
+FXF.US,D,20180227,000000,100.33,100.33,100,100.27,23302,0
+FXF.US,D,20180228,000000,99.868,99.89,99.56,99.722,10494,0
+FXF.US,D,20180301,000000,99.41,100.05,99.28,99.9,47885,0
+FXF.US,D,20180302,000000,100.71,100.71,100.37,100.475,27684,0
+FXF.US,D,20180305,000000,100.41,100.41,100.1,100.149,17417,0
+FXF.US,D,20180306,000000,100.33,100.46,100.033,100.06,17172,0
+FXF.US,D,20180307,000000,100.021,100.021,99.755,99.82,17779,0
+FXF.US,D,20180308,000000,99.46,99.46,98.91,98.93,28232,0
+FXF.US,D,20180309,000000,99.04,99.1698,98.99,98.99,8760,0
+FXF.US,D,20180312,000000,99.07,99.48,99.07,99.37,120134,0
+FXF.US,D,20180313,000000,99.61,99.8,99.581,99.73,3276,0
+FXF.US,D,20180314,000000,99.47,99.66,99.3186,99.64,10415,0
+FXF.US,D,20180315,000000,99.3,99.35,98.93,98.93,71221,0
+FXF.US,D,20180316,000000,98.86,98.86,98.61,98.82,10166,0
+FXF.US,D,20180319,000000,98.86,99.09,98.86,99.06,7023,0
+FXF.US,D,20180320,000000,98.59,98.64,98.5,98.5068,10183,0
+FXF.US,D,20180321,000000,98.81,99.19,98.6,99.17,46570,0
+FXF.US,D,20180322,000000,99.28,99.348,98.97,99.16,8293,0
+FXF.US,D,20180323,000000,99.21,99.522,99.19,99.4586,28314,0
+FXF.US,D,20180326,000000,99.64,99.71,99.64,99.67,9897,0
+FXF.US,D,20180327,000000,99.13,99.3968,99.13,99.37,9302,0
+FXF.US,D,20180328,000000,98.74,98.74,98.27,98.27,28304,0
+FXF.US,D,20180329,000000,98.46,98.5,98.25,98.4001,12740,0
+FXF.US,D,20180402,000000,98.6869,98.6869,98.371,98.54,169697,0
+FXF.US,D,20180403,000000,98.1224,98.1599,98.05,98.0638,5364,0
+FXF.US,D,20180404,000000,98.1,98.12,97.91,97.9387,17591,0
+FXF.US,D,20180405,000000,97.67,97.76,97.5702,97.58,5093,0
+FXF.US,D,20180406,000000,97.92,98.1501,97.88,98.1,59589,0
+FXF.US,D,20180409,000000,98.31,98.35,98.14,98.35,26136,0
+FXF.US,D,20180410,000000,98.54,98.54,98.23,98.23,5774,0
+FXF.US,D,20180411,000000,98.13,98.2481,98.0694,98.0694,3339,0
+FXF.US,D,20180412,000000,97.5468,97.75,97.47,97.69,8236,0
+FXF.US,D,20180413,000000,97.7,97.72,97.63,97.7,35985,0
+FXF.US,D,20180416,000000,98.11,98.1376,97.92,97.94,16441,0
+FXF.US,D,20180417,000000,97.49,97.49,97.146,97.33,13543,0
+FXF.US,D,20180418,000000,97.38,97.38,97.1485,97.1485,18269,0
+FXF.US,D,20180419,000000,97.0901,97.0901,96.7122,96.77,12435,0
+FXF.US,D,20180420,000000,96.4869,96.4999,96.3705,96.38,20700,0
+FXF.US,D,20180423,000000,96.29,96.2911,96.01,96.01,37166,0
+FXF.US,D,20180424,000000,96.04,96.1,95.8207,96.03,12573,0
+FXF.US,D,20180425,000000,95.55,95.6836,95.45,95.62,17828,0
+FXF.US,D,20180426,000000,95.45,95.45,94.9999,95.01,9222,0
+FXF.US,D,20180427,000000,94.95,95.15,94.89,95.15,62101,0
+FXF.US,D,20180430,000000,94.744,94.9576,94.7073,94.83,25304,0
+FXF.US,D,20180501,000000,94.45,94.48,94.25,94.28,84454,0
+FXF.US,D,20180502,000000,94.27,94.45,93.96,93.96,41241,0
+FXF.US,D,20180503,000000,94.08,94.23,93.98,94.15,30001,0
+FXF.US,D,20180504,000000,93.75,93.92,93.75,93.87,34254,0
+FXF.US,D,20180507,000000,93.62,93.74,93.53,93.66,15682,0
+FXF.US,D,20180508,000000,93.64,93.91,93.61,93.75,21944,0
+FXF.US,D,20180509,000000,93.7,93.7,93.42,93.42,34631,0
+FXF.US,D,20180510,000000,93.86,93.9,93.58,93.7583,23906,0
+FXF.US,D,20180511,000000,94.07,94.14,93.85,93.8599,52070,0
+FXF.US,D,20180514,000000,94.33,94.33,93.9,93.9,33229,0
+FXF.US,D,20180515,000000,93.65,94,93.58,93.7424,28172,0
+FXF.US,D,20180516,000000,93.97,93.97,93.77,93.77,23498,0
+FXF.US,D,20180517,000000,93.72,93.8789,93.62,93.78,58373,0
+FXF.US,D,20180518,000000,93.87,94.35,93.8699,94.12,24965,0
+FXF.US,D,20180521,000000,94.04,94.17,94.03,94.16,83876,0
+FXF.US,D,20180522,000000,94.43,94.6998,94.4,94.6299,163018,0
+FXF.US,D,20180523,000000,94.64,94.64,94.16,94.34,23397,0
+FXF.US,D,20180524,000000,94.82,94.99,94.688,94.74,15833,0
+FXF.US,D,20180525,000000,94.64,94.7661,94.6346,94.74,12264,0
+FXF.US,D,20180529,000000,94.38,95.33,94.38,94.76,46763,0
+FXF.US,D,20180530,000000,95.03,95.03,94.84,94.91,57326,0
+FXF.US,D,20180531,000000,95.23,95.5,95.23,95.28,43315,0
+FXF.US,D,20180601,000000,94.79,95.16,94.79,95,29192,0
+FXF.US,D,20180604,000000,95.3,95.318,94.9352,95.02,34520,0
+FXF.US,D,20180605,000000,95.08,95.47,94.98,95.38,31070,0
+FXF.US,D,20180606,000000,95.11,95.41,95.11,95.19,14804,0
+FXF.US,D,20180607,000000,95.69,95.85,95.53,95.77,39446,0
+FXF.US,D,20180608,000000,95.17,95.33,95.08,95.27,30948,0
+FXF.US,D,20180611,000000,95.32,95.36,95.21,95.27,25952,0
+FXF.US,D,20180612,000000,95.41,95.4136,95.0901,95.2,9381,0
+FXF.US,D,20180613,000000,95.19,95.36,94.94,95.24,17237,0
+FXF.US,D,20180614,000000,94.66,94.68,94.09,94.23,52677,0
+FXF.US,D,20180615,000000,94.11,94.36,94.08,94.13,8567,0
+FXF.US,D,20180618,000000,94.37,94.62,94.3,94.62,34441,0
+FXF.US,D,20180619,000000,94.395,94.42,94.29,94.32,6984,0
+FXF.US,D,20180620,000000,94.3586,94.3586,94.2,94.22,2832,0
+FXF.US,D,20180621,000000,94.54,94.75,94.4891,94.7253,146889,0
+FXF.US,D,20180622,000000,94.79,95.002,94.72,94.95,5587,0
+FXF.US,D,20180625,000000,95.0205,95.1844,94.96,95.04,24807,0
+FXF.US,D,20180626,000000,94.72,94.77,94.5679,94.68,158593,0
+FXF.US,D,20180627,000000,94.36,94.36,94.06,94.11,22891,0
+FXF.US,D,20180628,000000,93.97,94.19,93.96,93.96,4311,0
+FXF.US,D,20180629,000000,94.47,94.75,94.37,94.75,4596,0
+FXF.US,D,20180702,000000,94.1437,94.31,94.1437,94.31,14741,0
+FXF.US,D,20180703,000000,94.48,94.553,94.47,94.51,1060,0
+FXF.US,D,20180705,000000,94.5,94.55,94.33,94.43,4946,0
+FXF.US,D,20180706,000000,94.85,94.88,94.7,94.7,16312,0
+FXF.US,D,20180709,000000,94.81,94.82,94.45,94.56,20516,0
+FXF.US,D,20180710,000000,94.3774,94.56,94.3774,94.5264,2632,0
+FXF.US,D,20180711,000000,94.61,94.6199,94.13,94.13,4170,0
+FXF.US,D,20180712,000000,93.7,93.77,93.55,93.55,10920,0
+FXF.US,D,20180713,000000,93.3199,93.58,93.3199,93.58,19142,0
+FXF.US,D,20180716,000000,93.95,94.09,93.92,94.09,25128,0
+FXF.US,D,20180717,000000,94.16,94.16,93.7948,93.8101,4468,0
+FXF.US,D,20180718,000000,93.81,93.83,93.7902,93.82,5942,0
+FXF.US,D,20180719,000000,93.47,93.92,93.47,93.8969,5704,0
+FXF.US,D,20180720,000000,94.29,94.51,94.21,94.51,22465,0
+FXF.US,D,20180723,000000,94.58,94.58,94.36,94.42,21653,0
+FXF.US,D,20180724,000000,94.29,94.4318,94.2487,94.37,4271,0
+FXF.US,D,20180725,000000,94.51,94.5767,94.374,94.5767,1246,0
+FXF.US,D,20180726,000000,94.33,94.42,94.22,94.24,13183,0
+FXF.US,D,20180727,000000,94.11,94.334,94.11,94.282,6888,0
+FXF.US,D,20180730,000000,94.6,94.87,94.6,94.81,97468,0
+FXF.US,D,20180731,000000,94.74,94.8,94.668,94.67,25858,0
+FXF.US,D,20180801,000000,94.49,94.5774,94.4,94.51,8252,0
+FXF.US,D,20180802,000000,94.281,94.3049,94.17,94.17,12759,0
+FXF.US,D,20180803,000000,94.32,94.326,94.26,94.26,12629,0
+FXF.US,D,20180806,000000,93.96,94.07,93.85,94.03,13297,0
+FXF.US,D,20180807,000000,94.24,94.24,94.1,94.159,6609,0
+FXF.US,D,20180808,000000,94.06,94.38,94.06,94.35,1988,0
+FXF.US,D,20180809,000000,94.54,94.6101,94.3278,94.33,4475,0
+FXF.US,D,20180810,000000,94.28,94.32,94.12,94.15,4752,0
+FXF.US,D,20180813,000000,94.31,94.3101,94.2301,94.2949,64473,0
+FXF.US,D,20180814,000000,94.5,94.59,94.1632,94.2094,19106,0
+FXF.US,D,20180815,000000,93.93,94.3496,93.93,94.3,7661,0
+FXF.US,D,20180816,000000,94.19,94.2901,93.9241,93.98,7163,0
+FXF.US,D,20180817,000000,94.13,94.27,94.09,94.1,7203,0
+FXF.US,D,20180820,000000,94.26,94.4497,94.16,94.4497,16740,0
+FXF.US,D,20180821,000000,94.91,95.153,94.7699,95.02,11079,0
+FXF.US,D,20180822,000000,95.41,95.41,95.21,95.295,7766,0
+FXF.US,D,20180823,000000,95.09,95.13,94.96,94.96,3524,0
+FXF.US,D,20180824,000000,95.36,95.42,95.1628,95.2769,12212,0
+FXF.US,D,20180827,000000,95.39,95.64,95.3301,95.62,25667,0
+FXF.US,D,20180828,000000,95.99,96.07,95.85,95.85,16119,0
+FXF.US,D,20180829,000000,96.13,96.44,96.13,96.42,14218,0
+FXF.US,D,20180830,000000,96.41,96.635,96.39,96.62,12289,0
+FXF.US,D,20180831,000000,96.61,96.8217,96.52,96.5699,11170,0
+FXF.US,D,20180904,000000,96.08,96.09,95.88,96.06,68306,0
+FXF.US,D,20180905,000000,96.17,96.4181,96.17,96.31,8410,0
+FXF.US,D,20180906,000000,96.62,96.91,96.62,96.8798,7898,0
+FXF.US,D,20180907,000000,96.81,96.91,96.492,96.56,31945,0
+FXF.US,D,20180910,000000,96.13,96.23,95.96,96,11121,0
+FXF.US,D,20180911,000000,96.11,96.16,96.05,96.1024,42920,0
+FXF.US,D,20180912,000000,96.21,96.51,96.21,96.51,8630,0
+FXF.US,D,20180913,000000,96.93,96.94,96.67,96.919,3188,0
+FXF.US,D,20180914,000000,96.8,96.8999,96.73,96.73,2869,0
+FXF.US,D,20180917,000000,97.1,97.29,97.1,97.27,39785,0
+FXF.US,D,20180918,000000,97.34,97.43,96.9,96.93,7785,0
+FXF.US,D,20180919,000000,96.53,96.82,96.41,96.7,4361,0
+FXF.US,D,20180920,000000,97.29,97.53,97.16,97.52,18424,0
+FXF.US,D,20180921,000000,97.6871,97.78,97.47,97.6,14530,0
+FXF.US,D,20180924,000000,97.59,97.59,96.95,96.95,27061,0
+FXF.US,D,20180925,000000,96.8,97.05,96.8,96.94,20441,0
+FXF.US,D,20180926,000000,96.42,97.05,96.42,96.84,20236,0
+FXF.US,D,20180927,000000,96.01,96.06,95.58,95.73,22420,0
+FXF.US,D,20180928,000000,95.76,95.89,95.31,95.31,6922,0
+FXF.US,D,20181001,000000,94.99,95.08,94.8891,95.0398,18654,0
+FXF.US,D,20181002,000000,94.97,95.0013,94.8201,94.99,4152,0
+FXF.US,D,20181003,000000,94.54,94.62,94.43,94.43,11813,0
+FXF.US,D,20181004,000000,94.33,94.44,94.16,94.28,10427,0
+FXF.US,D,20181005,000000,94.21,94.33,94.2,94.22,10106,0
+FXF.US,D,20181008,000000,94.08,94.2128,94,94.2,8277,0
+FXF.US,D,20181009,000000,94,94.35,93.96,94.25,3965,0
+FXF.US,D,20181010,000000,94.25,94.44,94.22,94.34,7251,0
+FXF.US,D,20181011,000000,94.6,94.6,94.236,94.41,11185,0
+FXF.US,D,20181012,000000,94.22,94.37,94.18,94.22,2324,0
+FXF.US,D,20181015,000000,94.84,94.88,94.5862,94.6,9605,0
+FXF.US,D,20181016,000000,94.6,94.6,94.34,94.3841,7324,0
+FXF.US,D,20181017,000000,94.13,94.17,93.96,93.96,7168,0
+FXF.US,D,20181018,000000,93.75,94.08,93.75,93.88,9130,0
+FXF.US,D,20181019,000000,93.78,93.8,93.67,93.69,5713,0
+FXF.US,D,20181022,000000,93.74,93.8,93.7,93.7501,1060,0
+FXF.US,D,20181023,000000,93.8753,94.03,93.85,93.85,17889,0
+FXF.US,D,20181024,000000,93.69,93.7,93.56,93.68,6762,0
+FXF.US,D,20181025,000000,93.51,93.51,93.27,93.3955,18570,0
+FXF.US,D,20181026,000000,93.22,93.73,93.22,93.68,10481,0
+FXF.US,D,20181029,000000,93.47,93.5,93.2401,93.2401,5165,0
+FXF.US,D,20181030,000000,93.38,93.38,92.97,92.97,9956,0
+FXF.US,D,20181031,000000,92.83,92.99,92.5838,92.6625,156472,0
+FXF.US,D,20181101,000000,92.96,93.29,92.96,93.19,11983,0
+FXF.US,D,20181102,000000,93.33,93.33,92.96,93.01,9669,0
+FXF.US,D,20181105,000000,92.91,92.99,92.8745,92.93,3520,0
+FXF.US,D,20181106,000000,92.97,93.1375,92.9601,93.09,11943,0
+FXF.US,D,20181107,000000,93.66,93.66,93.24,93.25,12815,0
+FXF.US,D,20181108,000000,93.1,93.18,92.75,92.85,99207,0
+FXF.US,D,20181109,000000,92.74,92.8662,92.74,92.8322,2763,0
+FXF.US,D,20181112,000000,92.6,92.6069,92.42,92.4397,3227,0
+FXF.US,D,20181113,000000,92.5075,92.65,92.43,92.65,5212,0
+FXF.US,D,20181114,000000,92.53,93.32,92.53,92.98,41836,0
+FXF.US,D,20181115,000000,93.02,93.04,92.6824,92.96,5013,0
+FXF.US,D,20181116,000000,93.22,93.44,93.1807,93.36,7822,0
+FXF.US,D,20181119,000000,93.79,94.07,93.79,93.95,12596,0
+FXF.US,D,20181120,000000,93.94,94.01,93.81,93.8549,13532,0
+FXF.US,D,20181121,000000,93.88,93.93,93.7994,93.89,24767,0
+FXF.US,D,20181123,000000,93.75,93.75,93.56,93.56,10284,0
+FXF.US,D,20181126,000000,93.55,93.55,93.42,93.46,7985,0
+FXF.US,D,20181127,000000,93.5,93.5,93.36,93.4,3381,0
+FXF.US,D,20181128,000000,93.39,94.0128,93.31,93.9201,8163,0
+FXF.US,D,20181129,000000,93.68,93.7,93.5948,93.5948,3839,0
+FXF.US,D,20181130,000000,93.46,93.46,93.3477,93.4,6289,0
+FXF.US,D,20181203,000000,93.4911,93.6041,93.4426,93.4426,10384,0
+FXF.US,D,20181204,000000,93.729,93.729,93.5371,93.5401,6986,0
+FXF.US,D,20181206,000000,93.99,94.29,93.97,93.97,39372,0
+FXF.US,D,20181207,000000,94.02,94.35,94.02,94.32,14771,0
+FXF.US,D,20181210,000000,94.32,94.52,94.19,94.28,11095,0
+FXF.US,D,20181211,000000,94.198,94.21,93.91,93.9776,6041,0
+FXF.US,D,20181212,000000,93.9397,94.09,93.9397,93.94,9862,0
+FXF.US,D,20181213,000000,93.76,93.9699,93.76,93.95,9886,0
+FXF.US,D,20181214,000000,93.64,93.65,93.47,93.4943,24141,0
+FXF.US,D,20181217,000000,94.0273,94.0273,93.92,93.99,16236,0
+FXF.US,D,20181218,000000,93.9499,94,93.85,93.9816,2933,0
+FXF.US,D,20181219,000000,94.0111,94.14,93.72,93.72,62987,0
+FXF.US,D,20181220,000000,94.0931,94.85,93.88,94.5347,46084,0
+FXF.US,D,20181221,000000,94.03,94.2389,93.71,93.7461,29697,0
+FXF.US,D,20181224,000000,94.21,94.54,94.21,94.32,16365,0
+FXF.US,D,20181226,000000,94.14,94.2999,93.621,93.6264,65268,0
+FXF.US,D,20181227,000000,94.36,94.706,94.16,94.4388,30608,0
+FXF.US,D,20181228,000000,95.12,95.2021,94.6,94.78,38539,0
+FXF.US,D,20181231,000000,94.56,94.88,94.46,94.88,24257,0
+FXF.US,D,20190102,000000,94.31,94.3899,93.98,94.16,55029,0
+FXF.US,D,20190103,000000,94.25,94.61,94.21,94.4266,15862,0
+FXF.US,D,20190104,000000,94.16,94.61,94.14,94.53,48760,0
+FXF.US,D,20190107,000000,95.06,95.2101,94.95,95.12,45601,0
+FXF.US,D,20190108,000000,94.9283,95.1027,94.8647,94.9693,11353,0
+FXF.US,D,20190109,000000,95.24,95.7632,95.24,95.7378,43358,0
+FXF.US,D,20190110,000000,95.22,95.22,94.67,94.6977,50573,0
+FXF.US,D,20190111,000000,94.7017,94.93,94.61,94.7506,29867,0
+FXF.US,D,20190114,000000,94.84,95.09,94.84,94.9844,13321,0
+FXF.US,D,20190115,000000,94.69,94.69,94.22,94.425,12819,0
+FXF.US,D,20190116,000000,94.18,94.1902,94.07,94.1018,14035,0
+FXF.US,D,20190117,000000,93.9,93.9,93.66,93.8058,20253,0
+FXF.US,D,20190118,000000,93.7013,93.72,93.52,93.5989,65437,0
+FXF.US,D,20190122,000000,93.42,93.5,93.34,93.39,27045,0
+FXF.US,D,20190123,000000,93.45,93.73,93.45,93.6585,7673,0
+FXF.US,D,20190124,000000,93.8,93.8,93.42,93.51,6762,0
+FXF.US,D,20190125,000000,93.58,93.86,93.58,93.8374,10355,0
+FXF.US,D,20190128,000000,93.94,93.9905,93.9,93.9678,23391,0
+FXF.US,D,20190129,000000,93.75,93.75,93.6001,93.6511,7671,0
+FXF.US,D,20190130,000000,93.31,93.76,93.2365,93.695,9382,0
+FXF.US,D,20190131,000000,93.7139,94,93.67,93.6882,11655,0
+FXF.US,D,20190201,000000,93.78,93.79,93.46,93.6,219906,0
+FXF.US,D,20190204,000000,93.36,93.4499,93.21,93.31,14887,0
+FXF.US,D,20190205,000000,93.1792,93.2199,93.05,93.11,12063,0
+FXF.US,D,20190206,000000,93.05,93.1,92.91,92.9566,12092,0
+FXF.US,D,20190207,000000,93.01,93.11,92.93,92.9403,16178,0
+FXF.US,D,20190208,000000,93,93.16,93,93.1301,4359,0
+FXF.US,D,20190211,000000,92.75,92.82,92.65,92.735,16320,0
+FXF.US,D,20190212,000000,92.45,92.6,92.3201,92.5993,10676,0
+FXF.US,D,20190213,000000,92.44,92.5,92.29,92.3011,1600,0
+FXF.US,D,20190214,000000,92.54,92.69,92.45,92.6391,12638,0
+FXF.US,D,20190215,000000,92.63,92.7,92.51,92.6515,13143,0
+FXF.US,D,20190219,000000,92.75,93.08,92.75,93.01,12483,0
+FXF.US,D,20190220,000000,93.13,93.26,93.03,93.04,11285,0
+FXF.US,D,20190221,000000,93.01,93.1,92.9,92.9841,4256,0
+FXF.US,D,20190222,000000,93.13,93.16,93.0421,93.06,2160,0
+FXF.US,D,20190225,000000,93.03,93.08,92.97,93.05,2509,0
+FXF.US,D,20190226,000000,92.95,93.14,92.936,93.102,2417,0
+FXF.US,D,20190227,000000,93.37,93.37,92.942,92.9812,4258,0
+FXF.US,D,20190228,000000,93.41,93.4925,93.16,93.23,20614,0
+FXF.US,D,20190301,000000,93.19,93.21,93.07,93.1346,11911,0
+FXF.US,D,20190304,000000,93.12,93.1335,92.9698,93.1335,10359,0
+FXF.US,D,20190305,000000,93.05,93.33,92.5908,92.6686,17566,0
+FXF.US,D,20190306,000000,92.73,92.73,92.62,92.6209,3251,0
+FXF.US,D,20190307,000000,92.29,92.36,91.71,91.9895,52179,0
+FXF.US,D,20190308,000000,92.4399,92.4399,92.3352,92.3352,3533,0
+FXF.US,D,20190311,000000,92.15,92.2113,92.01,92.06,7091,0
+FXF.US,D,20190312,000000,92.3262,92.4401,92.3149,92.4,9931,0
+FXF.US,D,20190313,000000,92.53,92.7705,92.48,92.7679,1505,0
+FXF.US,D,20190314,000000,92.68,92.68,92.62,92.6478,2472,0
+FXF.US,D,20190315,000000,92.79,92.91,92.74,92.7983,8509,0
+FXF.US,D,20190318,000000,92.84,93.0084,92.84,92.96,17917,0
+FXF.US,D,20190319,000000,93.02,93.15,92.8572,93.11,9393,0
+FXF.US,D,20190320,000000,93.18,93.94,93.18,93.89,25055,0
+FXF.US,D,20190321,000000,93.71,93.77,93.49,93.7,7157,0
+FXF.US,D,20190322,000000,93.51,93.59,93.44,93.5652,25031,0
+FXF.US,D,20190325,000000,93.62,93.8267,93.62,93.72,14557,0
+FXF.US,D,20190326,000000,93.51,93.57,93.47,93.4964,1680,0
+FXF.US,D,20190327,000000,93.5,93.53,93.3995,93.3995,20857,0
+FXF.US,D,20190328,000000,93.25,93.41,93.25,93.3596,5691,0
+FXF.US,D,20190329,000000,93.44,93.45,93.26,93.3984,6886,0
+FXF.US,D,20190401,000000,93.18,93.2,93.0413,93.07,7421,0
+FXF.US,D,20190402,000000,93.08,93.15,93.08,93.1247,6252,0
+FXF.US,D,20190403,000000,93.39,93.39,93.1735,93.1735,2370,0
+FXF.US,D,20190404,000000,92.995,93.02,92.9497,92.9646,6726,0
+FXF.US,D,20190405,000000,92.94,92.9685,92.91,92.965,2667,0
+FXF.US,D,20190408,000000,93.1,93.1412,92.9976,93.07,2704,0
+FXF.US,D,20190409,000000,93.1164,93.1164,92.87,92.9694,13945,0
+FXF.US,D,20190410,000000,92.68,92.7892,92.66,92.7012,16203,0
+FXF.US,D,20190411,000000,92.6,92.76,92.6,92.6527,21769,0
+FXF.US,D,20190412,000000,92.9,92.9289,92.65,92.6677,18176,0
+FXF.US,D,20190415,000000,92.67,92.67,92.52,92.56,8215,0
+FXF.US,D,20190416,000000,92.36,92.36,92.21,92.25,27156,0
+FXF.US,D,20190417,000000,92.13,92.1332,91.93,91.9778,6795,0
+FXF.US,D,20190418,000000,91.75,91.75,91.42,91.5097,5479,0
+FXF.US,D,20190422,000000,91.46,91.5419,91.43,91.47,7104,0
+FXF.US,D,20190423,000000,90.92,91.0962,90.83,91.0962,29825,0
+FXF.US,D,20190424,000000,91.13,91.29,90.93,91.07,4402,0
+FXF.US,D,20190425,000000,90.95,91.0473,90.95,90.99,6200,0
+FXF.US,D,20190426,000000,91.11,91.26,91.11,91.1564,1448,0
+FXF.US,D,20190429,000000,91.01,91.0974,90.97,91.09,2150,0
+FXF.US,D,20190430,000000,91.15,91.19,91.0201,91.1714,1350,0
+FXF.US,D,20190501,000000,91.59,91.7,91.226,91.2791,19510,0
+FXF.US,D,20190502,000000,91.11,91.21,91.1,91.1037,1764,0
+FXF.US,D,20190503,000000,91.09,91.3393,91.09,91.3393,2429,0
+FXF.US,D,20190506,000000,91.05,91.3,91.05,91.2799,676,0
+FXF.US,D,20190507,000000,90.95,91.1513,90.84,91.1513,6220,0
+FXF.US,D,20190508,000000,91.1648,91.2579,91.028,91.0315,1966,0
+FXF.US,D,20190509,000000,91.34,91.6994,91.34,91.5365,45028,0
+FXF.US,D,20190510,000000,91.8,91.89,91.7089,91.8,2419,0
+FXF.US,D,20190513,000000,92.29,92.39,92.22,92.2553,17102,0
+FXF.US,D,20190514,000000,92.21,92.21,91.95,91.98,29754,0
+FXF.US,D,20190515,000000,92.07,92.17,92,92.0455,2672,0
+FXF.US,D,20190516,000000,91.94,91.945,91.88,91.909,6955,0
+FXF.US,D,20190517,000000,91.88,91.893,91.83,91.8882,2125,0
+FXF.US,D,20190520,000000,91.99,92.14,91.99,92.062,2267,0
+FXF.US,D,20190521,000000,91.82,92,91.8,91.82,4014,0
+FXF.US,D,20190522,000000,92,92.0615,91.9618,91.9618,1142,0
+FXF.US,D,20190523,000000,91.99,92.595,91.99,92.5369,3119,0
+FXF.US,D,20190524,000000,92.52,92.7539,92.52,92.73,27584,0
+FXF.US,D,20190528,000000,92.28,92.28,91.949,92.1229,3992,0
+FXF.US,D,20190529,000000,92.1,92.19,92.003,92.02,1848,0
+FXF.US,D,20190530,000000,92,92.14,91.95,92.14,1897,0
+FXF.US,D,20190531,000000,92.37,92.7913,92.29,92.69,16125,0
+FXF.US,D,20190603,000000,92.84,93.62,92.84,93.5216,34375,0
+FXF.US,D,20190604,000000,93.38,93.6541,93.28,93.6,10587,0
+FXF.US,D,20190605,000000,93.82,93.89,93.26,93.3211,39880,0
+FXF.US,D,20190606,000000,93.64,93.9,93.5371,93.5491,6583,0
+FXF.US,D,20190607,000000,94,94.09,93.9,93.93,8016,0
+FXF.US,D,20190610,000000,93.81,93.81,93.53,93.8,6522,0
+FXF.US,D,20190611,000000,93.55,93.56,93.39,93.5,3758,0
+FXF.US,D,20190612,000000,93.2509,93.37,93.15,93.1739,14217,0
+FXF.US,D,20190613,000000,93.32,93.4173,93.25,93.3451,59945,0
+FXF.US,D,20190614,000000,93.1,93.1509,92.85,92.8914,20614,0
+FXF.US,D,20190617,000000,92.9507,93.04,92.82,92.9026,24568,0
+FXF.US,D,20190618,000000,92.79,92.84,92.67,92.7896,14153,0
+FXF.US,D,20190619,000000,92.97,93.5,92.97,93.27,58396,0
+FXF.US,D,20190620,000000,94.22,94.66,94.22,94.4945,85831,0
+FXF.US,D,20190621,000000,94.45,95.03,94.45,94.9623,42998,0
+FXF.US,D,20190624,000000,95.07,95.48,95,95.37,70442,0
+FXF.US,D,20190625,000000,95.23,95.39,94.91,95.0329,4760,0
+FXF.US,D,20190626,000000,94.92,95.07,94.76,94.84,20649,0
+FXF.US,D,20190627,000000,94.89,94.98,94.7752,94.9547,6172,0
+FXF.US,D,20190628,000000,95.015,95.09,94.91,94.91,6364,0
+FXF.US,D,20190701,000000,94.33,94.33,93.75,93.9626,76992,0
+FXF.US,D,20190702,000000,93.86,94.17,93.7611,94.01,19216,0
+FXF.US,D,20190703,000000,94.2,94.2223,93.9872,93.9972,4372,0
+FXF.US,D,20190705,000000,93.5,93.62,93.31,93.4881,23550,0
+FXF.US,D,20190708,000000,93.34,93.43,93.22,93.2439,63441,0
+FXF.US,D,20190709,000000,93.3,93.43,93.3,93.33,6498,0
+FXF.US,D,20190710,000000,93.5474,93.77,93.5474,93.6767,16952,0
+FXF.US,D,20190711,000000,93.802,93.82,93.6067,93.6324,8445,0
+FXF.US,D,20190712,000000,93.95,94.24,93.93,94.18,73210,0
+FXF.US,D,20190715,000000,94.29,94.29,94.03,94.107,6518,0
+FXF.US,D,20190716,000000,93.95,93.95,93.61,93.8207,4497,0
+FXF.US,D,20190717,000000,93.6758,93.9169,93.6601,93.9169,2435,0
+FXF.US,D,20190718,000000,93.7781,94.4807,93.7781,94.4,10681,0
+FXF.US,D,20190719,000000,94.42,94.42,94.25,94.3001,3281,0
+FXF.US,D,20190722,000000,94.53,94.53,94.3489,94.3489,1702,0
+FXF.US,D,20190723,000000,94.26,94.26,93.94,93.9899,18834,0
+FXF.US,D,20190724,000000,94.05,94.12,93.91,94.0012,47408,0
+FXF.US,D,20190725,000000,93.86,93.86,93.425,93.43,13119,0
+FXF.US,D,20190726,000000,93.43,93.43,93.1701,93.22,85975,0
+FXF.US,D,20190729,000000,93.37,93.479,93.28,93.4555,8486,0
+FXF.US,D,20190730,000000,93.46,93.5633,93.37,93.54,51332,0
+FXF.US,D,20190731,000000,93.54,93.61,93.1,93.136,15860,0
+FXF.US,D,20190801,000000,93.05,93.64,93.04,93.63,62062,0
+FXF.US,D,20190802,000000,93.94,94.3599,93.93,94.2662,31767,0
+FXF.US,D,20190805,000000,94.9346,95.2897,94.75,95.04,30660,0
+FXF.US,D,20190806,000000,94.75,94.8551,94.6145,94.7801,6615,0
+FXF.US,D,20190807,000000,95.18,95.5411,95,95,33308,0
+FXF.US,D,20190808,000000,94.73,95.05,94.71,95.05,4251,0
+FXF.US,D,20190809,000000,95.29,95.33,95.05,95.2051,9573,0
+FXF.US,D,20190812,000000,95.35,95.5449,95.331,95.52,26857,0
+FXF.US,D,20190813,000000,95.82,95.82,94.841,94.8501,43909,0
+FXF.US,D,20190814,000000,95.21,95.25,95,95.05,13317,0
+FXF.US,D,20190815,000000,95.02,95.02,94.68,94.9,36298,0
+FXF.US,D,20190816,000000,94.5649,94.72,94.46,94.6064,137113,0
+FXF.US,D,20190819,000000,94.36,94.49,94.2915,94.36,28443,0
+FXF.US,D,20190820,000000,94.43,94.7025,94.43,94.7,9662,0
+FXF.US,D,20190821,000000,94.395,94.5,94.17,94.19,8702,0
+FXF.US,D,20190822,000000,94.03,94.2,94.03,94.18,11366,0
+FXF.US,D,20190823,000000,94.03,95.03,93.96,94.9,143521,0
+FXF.US,D,20190826,000000,94.61,94.66,94.45,94.4949,14884,0
+FXF.US,D,20190827,000000,94.24,94.3669,94.08,94.25,30356,0
+FXF.US,D,20190828,000000,94.41,94.44,94.23,94.26,12306,0
+FXF.US,D,20190829,000000,94.14,94.16,93.7321,93.7872,53836,0
+FXF.US,D,20190830,000000,93.57,93.69,93.3296,93.46,32265,0
+FXF.US,D,20190903,000000,93.57,93.8,93.45,93.7,36086,0
+FXF.US,D,20190904,000000,93.9,94.395,93.9,94.2901,23899,0
+FXF.US,D,20190905,000000,94.16,94.16,93.75,93.8,73020,0
+FXF.US,D,20190906,000000,93.7,93.835,93.6393,93.6668,23103,0
+FXF.US,D,20190909,000000,93.42,93.4745,93.28,93.28,12487,0
+FXF.US,D,20190910,000000,93.424,93.5327,93.27,93.2754,6432,0
+FXF.US,D,20190911,000000,93.16,93.2,93.06,93.15,54188,0
+FXF.US,D,20190912,000000,93.24,93.59,93.21,93.3661,10270,0
+FXF.US,D,20190913,000000,93.74,93.74,93.26,93.35,94736,0
+FXF.US,D,20190916,000000,92.78,93.213,92.07,93.1146,33478,0
+FXF.US,D,20190917,000000,92.88,93.12,92.7865,93.0593,9708,0
+FXF.US,D,20190918,000000,92.89,92.98,92.65,92.7343,23345,0
+FXF.US,D,20190919,000000,93.27,93.27,92.95,93.15,10141,0
+FXF.US,D,20190920,000000,93.15,93.31,92.9802,93.31,11164,0
+FXF.US,D,20190923,000000,93.25,93.39,93.112,93.25,9179,0
+FXF.US,D,20190924,000000,93.39,93.84,93.12,93.7091,19706,0
+FXF.US,D,20190925,000000,93.43,93.43,93.17,93.1995,11056,0
+FXF.US,D,20190926,000000,93.23,93.24,92.95,93.0199,11673,0
+FXF.US,D,20190927,000000,93.0445,93.35,93.0355,93.2784,5455,0
+FXF.US,D,20190930,000000,92.72,92.7574,92.5699,92.62,15509,0
+FXF.US,D,20191001,000000,92.45,93.13,92.4,93.1035,48813,0
+FXF.US,D,20191002,000000,92.5563,92.77,92.49,92.77,52240,0
+FXF.US,D,20191003,000000,92.25,92.7975,92.25,92.58,26381,0
+FXF.US,D,20191004,000000,92.81,92.97,92.5,92.9016,32280,0
+FXF.US,D,20191007,000000,92.9706,93.09,92.7972,92.86,4762,0
+FXF.US,D,20191008,000000,93.14,93.15,92.95,92.95,8812,0
+FXF.US,D,20191009,000000,92.9488,92.9488,92.77,92.8188,11598,0
+FXF.US,D,20191010,000000,92.9561,92.972,92.7,92.712,12954,0
+FXF.US,D,20191011,000000,92.62,92.7584,92.52,92.71,34347,0
+FXF.US,D,20191014,000000,92.7141,92.7141,92.51,92.51,3692,0
+FXF.US,D,20191015,000000,92.36,92.51,92.36,92.51,2052,0
+FXF.US,D,20191016,000000,92.79,92.88,92.6127,92.695,4078,0
+FXF.US,D,20191017,000000,93.41,93.6,93.41,93.53,32344,0
+FXF.US,D,20191018,000000,93.52,93.83,93.52,93.8,27525,0
+FXF.US,D,20191021,000000,93.75,93.75,93.63,93.68,4034,0
+FXF.US,D,20191022,000000,93.43,93.4973,93.35,93.379,7106,0
+FXF.US,D,20191023,000000,93.35,93.35,93.1712,93.2676,8410,0
+FXF.US,D,20191024,000000,93.31,93.31,93.02,93.07,18378,0
+FXF.US,D,20191025,000000,93,93.05,92.7901,92.8945,20482,0
+FXF.US,D,20191028,000000,92.7045,92.8541,92.7045,92.8541,5907,0
+FXF.US,D,20191029,000000,92.8,92.98,92.8,92.9295,7035,0
+FXF.US,D,20191030,000000,93,93.39,93,93.3547,16048,0
+FXF.US,D,20191031,000000,93.47,93.68,93.47,93.64,16156,0
+FXF.US,D,20191101,000000,93.518,93.73,93.518,93.7098,14139,0
+FXF.US,D,20191104,000000,93.42,93.62,93.42,93.4558,3002,0
+FXF.US,D,20191105,000000,93.14,93.16,92.95,93.0132,15197,0
+FXF.US,D,20191106,000000,92.91,93.12,92.91,92.99,10414,0
+FXF.US,D,20191107,000000,92.91,92.91,92.58,92.75,21107,0
+FXF.US,D,20191108,000000,92.7,92.7309,92.5469,92.5699,4976,0
+FXF.US,D,20191111,000000,92.98,92.98,92.87,92.96,3863,0
+FXF.US,D,20191112,000000,92.86,93.04,92.76,93.0099,5971,0
+FXF.US,D,20191113,000000,93.2,93.39,93.2,93.3306,21773,0
+FXF.US,D,20191114,000000,93.31,93.49,93.3,93.36,7948,0
+FXF.US,D,20191115,000000,93.297,93.31,93.1452,93.26,11307,0
+FXF.US,D,20191118,000000,93.34,93.49,93.3308,93.3735,9389,0
+FXF.US,D,20191119,000000,93.17,93.2158,93.147,93.147,2092,0
+FXF.US,D,20191120,000000,92.932,93.15,92.93,93.15,4474,0
+FXF.US,D,20191121,000000,93.04,93.08,92.85,92.9,10779,0
+FXF.US,D,20191122,000000,92.8,92.8,92.48,92.5051,19914,0
+FXF.US,D,20191125,000000,92.5,92.63,92.43,92.5649,19650,0
+FXF.US,D,20191126,000000,92.56,92.57,92.42,92.57,2845,0
+FXF.US,D,20191127,000000,92.45,92.46,92.3,92.355,11257,0
+FXF.US,D,20191129,000000,92.16,92.29,92.1,92.2774,12455,0
+FXF.US,D,20191202,000000,92.55,93.07,92.55,93.07,32976,0
+FXF.US,D,20191203,000000,93.32,93.58,93.32,93.482,28819,0
+FXF.US,D,20191204,000000,93.3122,93.5,93.21,93.31,3689,0
+FXF.US,D,20191205,000000,93.17,93.4308,93.17,93.4308,2404,0
+FXF.US,D,20191206,000000,93.11,93.1823,93.055,93.1823,3558,0
+FXF.US,D,20191209,000000,93.17,93.4067,93.17,93.3709,17375,0
+FXF.US,D,20191210,000000,93.5,93.76,93.44,93.7253,13200,0
+FXF.US,D,20191211,000000,93.48,93.94,93.48,93.8806,27539,0
+FXF.US,D,20191212,000000,93.56,93.6338,93.44,93.6338,5142,0
+FXF.US,D,20191213,000000,93.79,93.88,93.59,93.64,6320,0
+FXF.US,D,20191216,000000,93.82,93.9635,93.7409,93.86,2688,0
+FXF.US,D,20191217,000000,94,94.07,93.985,94.017,10867,0
+FXF.US,D,20191218,000000,94.01,94.1,93.92,94.073,4108,0
+FXF.US,D,20191219,000000,94.24,94.36,94.2219,94.3151,5557,0
+FXF.US,D,20191220,000000,93.9633,93.9633,93.7701,93.87,101187,0
+FXF.US,D,20191223,000000,93.94,93.96,93.84,93.8676,26825,0
+FXF.US,D,20191224,000000,93.86,94.02,93.86,94.0184,3892,0
+FXF.US,D,20191226,000000,93.97,94.4099,93.97,94.01,23685,0
+FXF.US,D,20191227,000000,94.4,94.7369,94.4,94.6218,23279,0
+FXF.US,D,20191230,000000,94.96,95.26,94.96,95.1,16153,0
+FXF.US,D,20191231,000000,95.41,95.4493,95.06,95.18,10369,0
+FXF.US,D,20200102,000000,94.88,95.08,94.7,94.95,95801,0
+FXF.US,D,20200103,000000,94.82,95.08,94.7158,94.8073,8744,0
+FXF.US,D,20200106,000000,94.98,95.2357,94.97,95.1315,20332,0
+FXF.US,D,20200107,000000,94.86,94.99,94.77,94.9222,5185,0
+FXF.US,D,20200108,000000,94.9512,95.05,94.63,94.69,4941,0
+FXF.US,D,20200109,000000,94.75,94.8009,94.65,94.68,7985,0
+FXF.US,D,20200110,000000,94.58,94.75,94.5697,94.7417,4043,0
+FXF.US,D,20200113,000000,94.9781,95.0106,94.89,94.93,2779,0
+FXF.US,D,20200114,000000,95.18,95.31,95.11,95.24,10280,0
+FXF.US,D,20200115,000000,95.53,95.6293,95.483,95.55,15408,0
+FXF.US,D,20200116,000000,95.5719,95.5719,95.44,95.4596,3067,0
+FXF.US,D,20200117,000000,95.08,95.25,95.04,95.1843,2624,0
+FXF.US,D,20200121,000000,95.16,95.28,95.11,95.1236,3963,0
+FXF.US,D,20200122,000000,95.12,95.19,94.9622,95.19,3875,0
+FXF.US,D,20200123,000000,95.14,95.2,94.96,95.0317,1709,0
+FXF.US,D,20200124,000000,94.87,94.9888,94.77,94.77,8733,0
+FXF.US,D,20200127,000000,95.03,95.14,94.9,95,18587,0
+FXF.US,D,20200128,000000,94.66,94.76,94.59,94.6679,7643,0
+FXF.US,D,20200129,000000,94.35,94.62,94.25,94.594,5662,0
+FXF.US,D,20200130,000000,94.97,95.1,94.8,94.9837,5160,0
+FXF.US,D,20200131,000000,95.24,95.61,95.24,95.5947,28183,0
+FXF.US,D,20200203,000000,95.35,95.42,95.23,95.23,26168,0
+FXF.US,D,20200204,000000,94.94,95.02,94.92,95.0085,4352,0
+FXF.US,D,20200205,000000,94.54,94.675,94.48,94.63,9026,0
+FXF.US,D,20200206,000000,94.5003,94.5003,94.39,94.438,10468,0
+FXF.US,D,20200207,000000,94.26,94.47,94.14,94.19,21267,0
+FXF.US,D,20200210,000000,94.23,94.25,94.1528,94.19,4855,0
+FXF.US,D,20200211,000000,94.2,94.3926,94.18,94.3694,3879,0
+FXF.US,D,20200212,000000,94.3,94.3,94.12,94.139,2892,0
+FXF.US,D,20200213,000000,94,94.1,93.9978,93.9989,2660,0
+FXF.US,D,20200214,000000,93.82,93.882,93.73,93.7496,23481,0
+FXF.US,D,20200218,000000,93.57,93.8299,93.5602,93.63,7011,0
+FXF.US,D,20200219,000000,93.62,93.62,93.5,93.549,5749,0
+FXF.US,D,20200220,000000,93.6652,93.6652,93.4696,93.5071,12163,0
+FXF.US,D,20200221,000000,93.8,94.15,93.8,94.1,5218,0
+FXF.US,D,20200224,000000,94.17,94.23,93.925,94.034,24383,0
+FXF.US,D,20200225,000000,94.14,94.38,94.1116,94.2449,21107,0
+FXF.US,D,20200226,000000,94.1261,94.3587,94.1261,94.23,5151,0
+FXF.US,D,20200227,000000,94.92,95.085,93.98,94.8762,42745,0
+FXF.US,D,20200228,000000,95.17,95.49,94.92,95.3737,55646,0
+FXF.US,D,20200302,000000,96.05,96.35,95.76,95.76,62461,0
+FXF.US,D,20200303,000000,95.98,96.567,95.98,96.27,76701,0
+FXF.US,D,20200304,000000,96.07,96.29,96.055,96.1665,23116,0
+FXF.US,D,20200305,000000,96.68,97.24,96.635,97.24,34538,0
+FXF.US,D,20200306,000000,98.59,98.71,97.9552,97.9803,53266,0
+FXF.US,D,20200309,000000,99.66,99.66,98.74,99.59,108257,0
+FXF.US,D,20200310,000000,98.79,98.909,97.73,97.919,51598,0
+FXF.US,D,20200311,000000,98.46,98.5266,97.88,98.04,26703,0
+FXF.US,D,20200312,000000,97.99,98.09,94.5,97.18,286290,0
+FXF.US,D,20200313,000000,96.32,96.788,96.17,96.3536,45630,0
+FXF.US,D,20200316,000000,97.01,97.257,95.91,97.1488,23762,0
+FXF.US,D,20200317,000000,95.5795,95.8599,95.3,95.7232,72950,0
+FXF.US,D,20200318,000000,95.31,95.31,93.17,94.97,135804,0
+FXF.US,D,20200319,000000,94.27,94.4,93.1,93.2645,157507,0
+FXF.US,D,20200320,000000,93.28,93.74,92.89,93.08,43527,0
+FXF.US,D,20200323,000000,93.39,93.93,93.37,93.4243,48436,0
+FXF.US,D,20200324,000000,94.18,94.2058,93.39,93.5,200642,0
+FXF.US,D,20200325,000000,93.8,94.24,93.69,94.1212,117875,0
+FXF.US,D,20200326,000000,94.73,95.58,94.73,95.5598,106135,0
+FXF.US,D,20200327,000000,95.24,96.59,95.24,96.5333,16207,0
+FXF.US,D,20200330,000000,96.13,96.15,95.71,95.98,22123,0
+FXF.US,D,20200331,000000,95.27,95.5611,95.12,95.463,35328,0
+FXF.US,D,20200401,000000,95.0298,95.15,94.84,95.0952,33401,0
+FXF.US,D,20200402,000000,94.65,94.7409,94.31,94.4133,16629,0
+FXF.US,D,20200403,000000,94.03,94.17,93.98,94.17,7280,0
+FXF.US,D,20200406,000000,93.92,94.1242,93.9,93.94,161092,0
+FXF.US,D,20200407,000000,94.74,94.9,94.65,94.9,9810,0
+FXF.US,D,20200408,000000,94.72,94.86,94.535,94.5608,26693,0
+FXF.US,D,20200409,000000,94.97,95.23,94.9,95.16,11693,0
+FXF.US,D,20200413,000000,95.01,95.13,94.9002,95.027,19153,0
+FXF.US,D,20200414,000000,95.57,95.72,95.54,95.711,20652,0
+FXF.US,D,20200415,000000,94.91,95.4898,94.79,95.258,26443,0
+FXF.US,D,20200416,000000,95.08,95.1,94.65,94.831,18318,0
+FXF.US,D,20200417,000000,94.98,95.114,94.9,94.9415,8295,0
+FXF.US,D,20200420,000000,94.96,95.09,94.855,94.86,52475,0
+FXF.US,D,20200421,000000,94.63,94.94,94.5724,94.7547,10494,0
+FXF.US,D,20200422,000000,94.82,94.82,94.38,94.5016,13313,0
+FXF.US,D,20200423,000000,94.53,94.59,93.98,94.07,88005,0
+FXF.US,D,20200424,000000,94.41,94.41,94.12,94.261,6327,0
+FXF.US,D,20200427,000000,94.34,94.34,94.074,94.1,8667,0
+FXF.US,D,20200428,000000,94.49,94.49,94.19,94.3,4923,0
+FXF.US,D,20200429,000000,94.49,94.49,94.1126,94.2328,12037,0
+FXF.US,D,20200430,000000,94.29,95.134,94.29,95.11,44067,0
+FXF.US,D,20200501,000000,95.54,95.735,95.49,95.515,33598,0
+FXF.US,D,20200504,000000,95.15,95.23,95.0302,95.0511,21555,0
+FXF.US,D,20200505,000000,94.64,94.78,94.35,94.4462,20228,0
+FXF.US,D,20200506,000000,94.3,94.3,94.1201,94.16,62334,0
+FXF.US,D,20200507,000000,94,94.36,93.95,94.3334,13769,0
+FXF.US,D,20200508,000000,94.46,94.8291,94.395,94.53,25634,0
+FXF.US,D,20200511,000000,94.52,94.565,94.3159,94.4175,26669,0
+FXF.US,D,20200512,000000,94.91,94.9539,94.71,94.7385,965674,0
+FXF.US,D,20200513,000000,94.78,94.78,94.37,94.4129,21328,0
+FXF.US,D,20200514,000000,94.25,94.5099,94.2036,94.2912,18288,0
+FXF.US,D,20200515,000000,94.62,94.62,94.3614,94.41,6981,0
+FXF.US,D,20200518,000000,94.64,94.7547,94.16,94.3839,9166,0
+FXF.US,D,20200519,000000,94.625,94.625,94.37,94.48,15962,0
+FXF.US,D,20200520,000000,95.08,95.19,95.0076,95.1501,13014,0
+FXF.US,D,20200521,000000,94.79,94.85,94.52,94.544,7335,0
+FXF.US,D,20200522,000000,94.455,94.455,94.321,94.44,15384,0
+FXF.US,D,20200526,000000,94.92,95.12,94.82,95.045,26809,0
+FXF.US,D,20200527,000000,94.58,94.82,94.5,94.7473,7103,0
+FXF.US,D,20200528,000000,94.75,95.28,94.7,95.161,14633,0
+FXF.US,D,20200529,000000,95.26,95.56,95.18,95.4176,21451,0
+FXF.US,D,20200601,000000,95.4,95.522,95.37,95.437,19942,0
+FXF.US,D,20200602,000000,95.34,95.5899,95.27,95.3,39648,0
+FXF.US,D,20200603,000000,95.25,95.44,95.15,95.41,19491,0
+FXF.US,D,20200604,000000,95.78,96.12,95.62,95.92,37855,0
+FXF.US,D,20200605,000000,95.21,95.39,95.071,95.359,28252,0
+FXF.US,D,20200608,000000,95.7,95.97,95.7,95.837,33503,0
+FXF.US,D,20200609,000000,96.31,96.71,96.31,96.4816,49715,0
+FXF.US,D,20200610,000000,97.03,97.34,96.98,97.2807,33154,0
+FXF.US,D,20200611,000000,97.44,97.81,97.1734,97.1734,39621,0
+FXF.US,D,20200612,000000,96.92,96.9325,96.0269,96.2579,34565,0
+FXF.US,D,20200615,000000,96.55,96.75,96.46,96.6263,21137,0
+FXF.US,D,20200616,000000,96.73,96.73,96.35,96.4845,800027,0
+FXF.US,D,20200617,000000,96.7,96.7,96.33,96.6345,19980,0
+FXF.US,D,20200618,000000,96.44,96.549,96.28,96.4276,38046,0
+FXF.US,D,20200619,000000,96.54,96.555,96.27,96.3044,137383,0
+FXF.US,D,20200622,000000,96.56,96.8559,96.555,96.75,52264,0
+FXF.US,D,20200623,000000,97.17,97.33,97,97.0295,46728,0
+FXF.US,D,20200624,000000,96.74,96.8585,96.655,96.7223,18355,0
+FXF.US,D,20200625,000000,96.61,96.72,96.57,96.6948,19570,0
+FXF.US,D,20200626,000000,96.73,96.8281,96.5302,96.758,15421,0
+FXF.US,D,20200629,000000,96.86,96.86,96.245,96.35,15829,0
+FXF.US,D,20200630,000000,96.62,96.87,96.4971,96.7635,14684,0
+FXF.US,D,20200701,000000,96.76,97.04,96.76,96.98,63760,0
+FXF.US,D,20200702,000000,97.115,97.1301,96.925,97.01,11685,0
+FXF.US,D,20200706,000000,97.66,97.68,97.2865,97.369,23515,0
+FXF.US,D,20200707,000000,97.38,97.42,97.26,97.27,14572,0
+FXF.US,D,20200708,000000,97.46,97.85,97.46,97.75,33870,0
+FXF.US,D,20200709,000000,97.81,97.81,97.43,97.48,12576,0
+FXF.US,D,20200710,000000,97.45,97.68,97.34,97.34,25652,0
+FXF.US,D,20200713,000000,97.36,97.49,97.3001,97.38,21260,0
+FXF.US,D,20200714,000000,97.53,97.7,97.4799,97.48,26605,0
+FXF.US,D,20200715,000000,97.4,97.4,96.9,96.97,67250,0
+FXF.US,D,20200716,000000,96.92,97.18,96.92,96.96,28269,0
+FXF.US,D,20200717,000000,97.5,97.73,97.49,97.73,23277,0
+FXF.US,D,20200720,000000,97.63,97.63,97.47,97.61,78317,0
+FXF.US,D,20200721,000000,97.62,98.299,97.58,98.21,59788,0
+FXF.US,D,20200722,000000,98.46,98.6249,98.355,98.56,61800,0
+FXF.US,D,20200723,000000,98.74,99.08,98.7,98.9368,72543,0
+FXF.US,D,20200724,000000,99.1,99.409,99.055,99.31,94900,0
+FXF.US,D,20200727,000000,99.32,99.71,99.3,99.52,167505,0
+FXF.US,D,20200728,000000,100.02,100.09,99.73,99.79,124215,0
+FXF.US,D,20200729,000000,99.92,100.45,99.9,100.2997,75028,0
+FXF.US,D,20200730,000000,100.47,100.77,100.31,100.75,59748,0
+FXF.US,D,20200731,000000,100.51,100.7214,100.1,100.15,85871,0
+FXF.US,D,20200803,000000,99.29,99.81,99.12,99.81,143830,0
+FXF.US,D,20200804,000000,99.89,100.3,99.81,100.29,59009,0
+FXF.US,D,20200805,000000,100.96,101.19,100.76,100.7816,66364,0
+FXF.US,D,20200806,000000,100.79,100.8,100.37,100.63,67234,0
+FXF.US,D,20200807,000000,100.08,100.305,99.98,100.2696,52948,0
+FXF.US,D,20200810,000000,99.92,100.164,99.92,100.0271,50340,0
+FXF.US,D,20200811,000000,100.15,100.2397,99.75,99.7976,35902,0
+FXF.US,D,20200812,000000,100.42,100.6,100.3348,100.3348,18849,0
+FXF.US,D,20200813,000000,100.58,100.745,100.47,100.55,23987,0
+FXF.US,D,20200814,000000,100.66,100.72,100.54,100.66,29145,0
+FXF.US,D,20200817,000000,100.87,101.12,100.85,101.0214,50994,0
+FXF.US,D,20200818,000000,101.48,101.56,101.23,101.33,46526,0
+FXF.US,D,20200819,000000,100.85,100.96,100.06,100.1354,86487,0
+FXF.US,D,20200820,000000,100.36,100.82,100.316,100.82,31434,0
+FXF.US,D,20200821,000000,100.32,100.39,100.14,100.3876,43151,0
+FXF.US,D,20200824,000000,100.7,100.7,100.34,100.3623,16693,0
+FXF.US,D,20200825,000000,100.75,100.83,100.62,100.81,31370,0
+FXF.US,D,20200826,000000,100.45,100.85,100.45,100.6994,32412,0
+FXF.US,D,20200827,000000,101.05,101.05,100.34,100.6784,39265,0
+FXF.US,D,20200828,000000,101.05,101.32,100.945,101.1702,58908,0
+FXF.US,D,20200831,000000,101.4,101.63,101.21,101.2199,52596,0
+FXF.US,D,20200901,000000,101.02,101.02,100.5324,100.5821,203757,0
+FXF.US,D,20200902,000000,100.28,100.434,100.171,100.3783,89052,0
+FXF.US,D,20200903,000000,100.49,100.6669,100.3604,100.62,48098,0
+FXF.US,D,20200904,000000,100.13,100.27,99.801,100.2286,37747,0
+FXF.US,D,20200908,000000,99.71,99.845,99.49,99.6417,60980,0
+FXF.US,D,20200909,000000,99.95,100.255,99.94,100.2502,28380,0
+FXF.US,D,20200910,000000,100.93,101.02,100.41,100.4292,17986,0
+FXF.US,D,20200911,000000,100.65,100.65,100.5,100.597,16418,0
+FXF.US,D,20200914,000000,100.85,100.9102,100.6964,100.6964,23224,0
+FXF.US,D,20200915,000000,100.89,100.91,100.62,100.6954,40230,0
+FXF.US,D,20200916,000000,100.85,100.865,100.4,100.4295,33147,0
+FXF.US,D,20200917,000000,100.47,100.689,100.365,100.6878,10320,0
+FXF.US,D,20200918,000000,100.51,100.58,100.33,100.4053,32518,0
+FXF.US,D,20200921,000000,99.98,100.04,99.6974,99.925,36196,0
+FXF.US,D,20200922,000000,99.87,99.89,99.3,99.49,44642,0
+FXF.US,D,20200923,000000,99.13,99.27,98.9003,98.9609,32604,0
+FXF.US,D,20200924,000000,98.78,98.799,98.5,98.63,56847,0
+FXF.US,D,20200925,000000,98.47,98.47,98.321,98.38,43097,0
+FXF.US,D,20200928,000000,98.59,98.91,98.41,98.91,22727,0
+FXF.US,D,20200929,000000,99.11,99.415,99.11,99.33,32808,0
+FXF.US,D,20200930,000000,99.1,99.63,98.88,99.18,27108,0
+FXF.US,D,20201001,000000,99.51,99.57,99.38,99.52,30045,0
+FXF.US,D,20201002,000000,99.23,99.33,99.2,99.25,10000,0
+FXF.US,D,20201005,000000,99.76,99.91,99.75,99.84,48249,0
+FXF.US,D,20201006,000000,100.03,100.03,99.55,99.68,29545,0
+FXF.US,D,20201007,000000,99.68,99.7368,99.6,99.62,29013,0
+FXF.US,D,20201008,000000,99.41,99.66,99.38,99.64,27754,0
+FXF.US,D,20201009,000000,100.18,100.45,100.109,100.43,26730,0
+FXF.US,D,20201012,000000,100.49,100.53,100.43,100.48,17131,0
+FXF.US,D,20201013,000000,100.23,100.23,99.84,99.9199,38166,0
+FXF.US,D,20201014,000000,100.05,100.23,99.9795,100.12,28905,0
+FXF.US,D,20201015,000000,99.85,99.98,99.795,99.86,16336,0
+FXF.US,D,20201016,000000,100.06,100.06,99.78,99.83,20980,0
+FXF.US,D,20201019,000000,100.41,100.47,100.34,100.36,29477,0
+FXF.US,D,20201020,000000,100.63,100.845,100.63,100.69,17093,0
+FXF.US,D,20201021,000000,100.94,101.13,100.9167,100.9167,25943,0
+FXF.US,D,20201022,000000,100.79,100.79,100.638,100.682,17419,0
+FXF.US,D,20201023,000000,101.01,101.01,100.69,100.9947,22005,0
+FXF.US,D,20201026,000000,100.7,100.7102,100.57,100.6,12012,0
+FXF.US,D,20201027,000000,100.67,100.755,100.5853,100.5853,14633,0
+FXF.US,D,20201028,000000,100.27,100.425,100.21,100.32,30717,0
+FXF.US,D,20201029,000000,100.07,100.07,99.55,99.75,139741,0
+FXF.US,D,20201030,000000,99.74,99.8,99.54,99.5701,63069,0
+FXF.US,D,20201102,000000,99.31,99.36,99.1683,99.31,78855,0
+FXF.US,D,20201103,000000,99.85,100.14,99.8101,100.03,25439,0
+FXF.US,D,20201104,000000,100.05,100.29,99.91,100.1,154369,0
+FXF.US,D,20201105,000000,100.73,100.97,100.555,100.97,60214,0
+FXF.US,D,20201106,000000,101.48,101.61,101.1954,101.46,54840,0
+FXF.US,D,20201109,000000,100.8,100.8,99.87,99.87,66975,0
+FXF.US,D,20201110,000000,99.88,99.9627,99.69,99.74,52301,0
+FXF.US,D,20201111,000000,99.43,99.59,99.33,99.59,77729,0
+FXF.US,D,20201112,000000,99.74,99.93,99.7,99.75,23770,0
+FXF.US,D,20201113,000000,99.92,100,99.87,99.95,24795,0
+FXF.US,D,20201116,000000,99.87,100.08,99.87,100.0325,27065,0
+FXF.US,D,20201117,000000,100.28,100.325,100.12,100.1762,65491,0
+FXF.US,D,20201118,000000,100.16,100.36,100.09,100.09,24553,0
+FXF.US,D,20201119,000000,99.92,100.23,99.85,100.23,22447,0
+FXF.US,D,20201120,000000,100.23,100.275,100.06,100.15,18876,0
+FXF.US,D,20201123,000000,100.5,100.5,99.799,99.99,34072,0
+FXF.US,D,20201124,000000,99.95,100.17,99.93,100.15,35490,0
+FXF.US,D,20201125,000000,100.11,100.4898,100.11,100.4733,25744,0
+FXF.US,D,20201127,000000,100.58,100.87,100.58,100.77,37454,0
+FXF.US,D,20201130,000000,100.9,100.9099,100.32,100.32,31684,0
+FXF.US,D,20201201,000000,100.81,101.43,100.79,101.43,161970,0
+FXF.US,D,20201202,000000,101.74,101.9599,101.718,101.83,46180,0
+FXF.US,D,20201203,000000,102.22,102.54,102.195,102.3648,76331,0
+FXF.US,D,20201204,000000,102.53,102.61,102.3,102.33,41609,0
+FXF.US,D,20201207,000000,102.44,102.74,102.37,102.3735,49690,0
+FXF.US,D,20201208,000000,102.66,102.675,102.49,102.5815,30767,0
+FXF.US,D,20201209,000000,102.72,102.72,102.3,102.5235,58677,0
+FXF.US,D,20201210,000000,102.73,103,102.6201,102.8404,26584,0
+FXF.US,D,20201211,000000,102.55,102.6,102.375,102.5391,40638,0
+FXF.US,D,20201214,000000,102.84,102.95,102.6,102.83,17709,0
+FXF.US,D,20201215,000000,102.84,103.01,102.73,102.9941,24346,0
+FXF.US,D,20201216,000000,102.98,103.12,102.54,102.97,30335,0
+FXF.US,D,20201217,000000,103.12,103.25,102.97,103.04,31460,0
+FXF.US,D,20201218,000000,103.05,103.16,102.82,103.15,35373,0
+FXF.US,D,20201221,000000,102.8,103.06,102.65,103,60171,0
+FXF.US,D,20201222,000000,102.84,102.84,102.37,102.47,50356,0
+FXF.US,D,20201223,000000,102.44,102.79,102.39,102.7,66195,0
+FXF.US,D,20201224,000000,102.35,102.4,102.245,102.26,25608,0
+FXF.US,D,20201228,000000,102.54,102.67,102.37,102.51,35620,0
+FXF.US,D,20201229,000000,102.89,103.149,102.89,103.0572,45241,0
+FXF.US,D,20201230,000000,103.16,103.36,103.12,103.34,52485,0
+FXF.US,D,20201231,000000,103.53,103.6,102.88,102.97,33115,0
+FXF.US,D,20210104,000000,103.69,103.69,103.32,103.3665,163122,0
+FXF.US,D,20210105,000000,103.59,103.81,103.46,103.71,99256,0
+FXF.US,D,20210106,000000,103.56,103.74,103.29,103.66,91919,0
+FXF.US,D,20210107,000000,103.15,103.1699,102.8,102.9187,58661,0
+FXF.US,D,20210108,000000,103.15,103.19,102.65,102.96,231767,0
+FXF.US,D,20210111,000000,102.32,102.53,102.15,102.3517,213307,0
+FXF.US,D,20210112,000000,102.34,102.81,102.3101,102.79,106972,0
+FXF.US,D,20210113,000000,102.56,102.84,102.56,102.63,46557,0
+FXF.US,D,20210114,000000,102.31,102.8,102.29,102.67,88101,0
+FXF.US,D,20210115,000000,102.54,102.5746,102.21,102.22,47717,0
+FXF.US,D,20210119,000000,102.6,102.61,102.4101,102.52,43547,0
+FXF.US,D,20210120,000000,102.3,102.45,102.115,102.3748,93674,0
+FXF.US,D,20210121,000000,102.71,102.9135,102.64,102.89,212422,0
+FXF.US,D,20210122,000000,102.71,102.935,102.71,102.81,47687,0
+FXF.US,D,20210125,000000,102.59,102.63,102.38,102.51,39313,0
+FXF.US,D,20210126,000000,102.58,102.73,102.49,102.72,49392,0
+FXF.US,D,20210127,000000,102.44,102.53,102.08,102.394,58606,0
+FXF.US,D,20210128,000000,102.41,102.6127,102.38,102.48,28014,0
+FXF.US,D,20210129,000000,102.52,102.52,102.15,102.18,61101,0
+FXF.US,D,20210201,000000,101.71,101.79,101.45,101.45,90436,0
+FXF.US,D,20210202,000000,101.39,101.405,101.2,101.3786,168618,0
+FXF.US,D,20210203,000000,101.22,101.277,101.1,101.23,130995,0
+FXF.US,D,20210204,000000,100.86,100.86,100.66,100.68,90658,0
+FXF.US,D,20210205,000000,100.98,101.23,100.98,101.21,123817,0
+FXF.US,D,20210208,000000,101.18,101.31,101.18,101.25,106690,0
+FXF.US,D,20210209,000000,101.8,102.02,101.75,101.96,56569,0
+FXF.US,D,20210210,000000,102.28,102.34,102.15,102.2,38301,0
+FXF.US,D,20210211,000000,102.241,102.285,102.135,102.2621,23275,0
+FXF.US,D,20210212,000000,101.85,102.1187,101.74,102.0108,24770,0
+FXF.US,D,20210216,000000,101.95,102.09,101.88,101.95,115021,0
+FXF.US,D,20210217,000000,101.37,101.405,101.2,101.25,33676,0
+FXF.US,D,20210218,000000,101.47,101.55,101.315,101.54,22459,0
+FXF.US,D,20210219,000000,101.59,101.7,101.39,101.47,30214,0
+FXF.US,D,20210222,000000,101.48,101.62,101.42,101.46,31789,0
+FXF.US,D,20210223,000000,101.09,101.12,100.47,100.51,66865,0
+FXF.US,D,20210224,000000,100.13,100.33,100.02,100.28,35478,0
+FXF.US,D,20210225,000000,100.44,100.69,100.35,100.352,25256,0
+FXF.US,D,20210226,000000,100.4,100.5299,99.93,99.99,38881,0
+FXF.US,D,20210301,000000,99.53,99.62,99.286,99.38,73119,0
+FXF.US,D,20210302,000000,99.13,99.52,99.12,99.44,84761,0
+FXF.US,D,20210303,000000,99.09,99.17,98.85,98.8517,40451,0
+FXF.US,D,20210304,000000,98.35,98.4,97.8,97.82,71040,0
+FXF.US,D,20210305,000000,98.07,98.07,97.58,97.68,34538,0
+FXF.US,D,20210308,000000,97.41,97.4239,97.08,97.08,62208,0
+FXF.US,D,20210309,000000,97.67,98,97.66,97.9489,91909,0
+FXF.US,D,20210310,000000,97.92,97.94,97.54,97.81,22264,0
+FXF.US,D,20210311,000000,98.16,98.4498,97.991,98.41,24778,0
+FXF.US,D,20210312,000000,97.66,97.9621,97.5,97.8708,36721,0
+FXF.US,D,20210315,000000,97.8,98.0035,97.78,98.0035,18149,0
+FXF.US,D,20210316,000000,98.12,98.34,98.065,98.3199,17365,0
+FXF.US,D,20210317,000000,97.99,98.6399,97.85,98.54,30243,0
+FXF.US,D,20210318,000000,97.81,98.08,97.7,97.9011,56658,0
+FXF.US,D,20210319,000000,97.595,97.83,97.595,97.82,20981,0
+FXF.US,D,20210322,000000,98.21,98.5299,98.19,98.38,21428,0
+FXF.US,D,20210323,000000,97.55,97.61,97.2716,97.2716,24483,0
+FXF.US,D,20210324,000000,97.01,97.2,97,97.13,25996,0
+FXF.US,D,20210325,000000,97.15,97.155,96.64,96.64,39117,0
+FXF.US,D,20210326,000000,96.51,96.83,96.51,96.8189,57197,0
+FXF.US,D,20210329,000000,96.73,96.89,96.72,96.7587,25410,0
+FXF.US,D,20210330,000000,96.42,96.47,96.25,96.4107,79686,0
+FXF.US,D,20210331,000000,96.34,96.58,96.04,96.12,57970,0
+FXF.US,D,20210401,000000,96.2,96.56,96.12,96.45,41086,0
+FXF.US,D,20210405,000000,96.64,97.08,96.64,97.04,68701,0
+FXF.US,D,20210406,000000,97.23,97.61,97.2146,97.61,53315,0
+FXF.US,D,20210407,000000,97.84,97.98,97.63,97.69,57879,0
+FXF.US,D,20210408,000000,98.07,98.37,98.0699,98.27,18992,0
+FXF.US,D,20210409,000000,98.03,98.24,98,98.21,16785,0
+FXF.US,D,20210412,000000,98.34,98.5139,98.29,98.41,13486,0
+FXF.US,D,20210413,000000,98.5,98.74,98.4433,98.74,22528,0
+FXF.US,D,20210414,000000,98.47,98.5299,98.3601,98.44,23822,0
+FXF.US,D,20210415,000000,98.4,98.5799,98.39,98.5221,14116,0
+FXF.US,D,20210416,000000,98.74,98.86,98.62,98.71,36216,0
+FXF.US,D,20210419,000000,99.23,99.29,99.1299,99.21,12634,0
+FXF.US,D,20210420,000000,99.22,99.33,99.09,99.14,19963,0
+FXF.US,D,20210421,000000,98.79,99.05,98.78,99.015,23395,0
+FXF.US,D,20210422,000000,98.95,99.01,98.75,98.97,37910,0
+FXF.US,D,20210423,000000,99.21,99.45,98.99,99.39,32838,0
+FXF.US,D,20210426,000000,99.18,99.31,99.1079,99.28,40727,0
+FXF.US,D,20210427,000000,99.25,99.46,99.25,99.32,37152,0
+FXF.US,D,20210428,000000,99.22,99.87,98.56,99.84,79193,0
+FXF.US,D,20210429,000000,99.76,99.93,99.605,99.93,27970,0
+FXF.US,D,20210430,000000,99.75,99.76,99.31,99.3222,9331,0
+FXF.US,D,20210503,000000,99.38,99.75,99.38,99.5987,34569,0
+FXF.US,D,20210504,000000,99.4,99.53,99.3,99.3418,12208,0
+FXF.US,D,20210505,000000,99.34,99.4,99.31,99.39,7360,0
+FXF.US,D,20210506,000000,99.82,100.01,99.8,99.93,20517,0
+FXF.US,D,20210507,000000,100.19,100.75,100.19,100.75,47473,0
+FXF.US,D,20210510,000000,100.96,100.96,100.71,100.72,33201,0
+FXF.US,D,20210511,000000,100.53,100.6899,100.4,100.41,18704,0
+FXF.US,D,20210512,000000,100.05,100.1301,99.78,99.85,17606,0
+FXF.US,D,20210513,000000,99.99,100.21,99.99,100.17,13520,0
+FXF.US,D,20210514,000000,100.42,100.6402,100.42,100.5511,14745,0
+FXF.US,D,20210517,000000,100.64,100.69,100.495,100.52,25855,0
+FXF.US,D,20210518,000000,101.1,101.19,100.95,101.0521,23674,0
+FXF.US,D,20210519,000000,100.69,100.81,100.28,100.33,32816,0
+FXF.US,D,20210520,000000,100.8,101.03,100.8,101.0286,23690,0
+FXF.US,D,20210521,000000,100.92,101.06,100.865,101.051,5185,0
+FXF.US,D,20210524,000000,101.11,101.225,101.0601,101.1476,11812,0
+FXF.US,D,20210525,000000,101.19,101.31,101.0892,101.26,31104,0
+FXF.US,D,20210526,000000,101.16,101.3,100.94,101.04,9690,0
+FXF.US,D,20210527,000000,100.7,101.12,100.7,101.12,13128,0
+FXF.US,D,20210528,000000,100.51,100.88,100.51,100.81,189384,0
+FXF.US,D,20210601,000000,101.02,101.33,100.9701,101.12,46980,0
+FXF.US,D,20210602,000000,100.76,101.035,100.72,101.01,86195,0
+FXF.US,D,20210603,000000,100.58,100.58,100.21,100.37,105183,0
+FXF.US,D,20210604,000000,100.91,100.925,100.41,100.89,112760,0
+FXF.US,D,20210607,000000,100.99,101.0999,100.91,101.06,53500,0
+FXF.US,D,20210608,000000,101.11,101.1802,101.0527,101.12,32480,0
+FXF.US,D,20210609,000000,101.5,101.57,101.12,101.21,35424,0
+FXF.US,D,20210610,000000,100.81,101.37,100.81,101.31,17903,0
+FXF.US,D,20210611,000000,100.99,101.0418,100.75,100.91,83811,0
+FXF.US,D,20210614,000000,100.93,100.93,100.7,100.8,38993,0
+FXF.US,D,20210615,000000,100.8054,100.97,100.7866,100.9059,15085,0
+FXF.US,D,20210616,000000,100.77,100.86,99.82,99.87,51567,0
+FXF.US,D,20210617,000000,99.14,99.26,98.695,98.74,164181,0
+FXF.US,D,20210618,000000,98.35,98.43,98.2,98.3,51825,0
+FXF.US,D,20210621,000000,98.43,98.78,98.43,98.78,70533,0
+FXF.US,D,20210622,000000,98.56,98.79,98.4,98.72,36764,0
+FXF.US,D,20210623,000000,98.87,98.9875,98.6,98.65,20529,0
+FXF.US,D,20210624,000000,98.66,98.76,98.57,98.67,63695,0
+FXF.US,D,20210625,000000,99.05,99.08,98.67,98.86,42749,0
+FXF.US,D,20210628,000000,98.54,98.63,98.4625,98.51,11793,0
+FXF.US,D,20210629,000000,98.2301,98.45,98.2301,98.38,53077,0
+FXF.US,D,20210630,000000,97.96,98.0527,97.8,97.9,71718,0
+FXF.US,D,20210701,000000,97.99,98.02,97.77,97.84,38587,0
+FXF.US,D,20210702,000000,97.9,98.44,97.9,98.364,18208,0
+FXF.US,D,20210706,000000,98.07,98.07,97.9,97.9853,15892,0
+FXF.US,D,20210707,000000,97.9,97.98,97.73,97.85,16615,0
+FXF.US,D,20210708,000000,98.93,99.15,98.8499,98.99,44033,0
+FXF.US,D,20210709,000000,98.94,99.11,98.8461,99.11,8870,0
+FXF.US,D,20210712,000000,98.96,99.02,98.88,98.94,7583,0
+FXF.US,D,20210713,000000,98.57,98.88,98.55,98.56,19750,0
+FXF.US,D,20210714,000000,98.74,99.05,98.74,99.04,17738,0
+FXF.US,D,20210715,000000,98.6801,98.76,98.53,98.68,13891,0
+FXF.US,D,20210716,000000,98.52,98.55,98.43,98.4571,19326,0
+FXF.US,D,20210719,000000,98.7,98.7818,98.58,98.59,33523,0
+FXF.US,D,20210720,000000,98.23,98.2999,98.135,98.261,28584,0
+FXF.US,D,20210721,000000,98.18,98.71,98.18,98.6796,11133,0
+FXF.US,D,20210722,000000,98.78,98.82,98.38,98.48,8748,0
+FXF.US,D,20210723,000000,98.34,98.44,98.25,98.4244,9254,0
+FXF.US,D,20210726,000000,98.48,98.9,98.48,98.82,15543,0
+FXF.US,D,20210727,000000,99.01,99.095,98.85,99.0178,20156,0
+FXF.US,D,20210728,000000,98.81,99.45,98.79,99.44,13542,0
+FXF.US,D,20210729,000000,99.715,99.96,99.69,99.93,52619,0
+FXF.US,D,20210730,000000,99.91,99.95,99.8,99.94,16382,0
+FXF.US,D,20210802,000000,99.9605,100.15,99.935,99.976,13013,0
+FXF.US,D,20210803,000000,100.12,100.15,100.04,100.12,18949,0
+FXF.US,D,20210804,000000,100.32,100.32,99.75,99.859,19579,0
+FXF.US,D,20210805,000000,99.85,99.885,99.71,99.8374,25699,0
+FXF.US,D,20210806,000000,99.28,99.31,98.8222,98.8911,11889,0
+FXF.US,D,20210809,000000,98.69,98.7306,98.295,98.295,31808,0
+FXF.US,D,20210810,000000,98.04,98.1086,97.9901,98.04,17083,0
+FXF.US,D,20210811,000000,98.2442,98.2442,98.11,98.17,26863,0
+FXF.US,D,20210812,000000,98,98.05,97.902,97.98,12429,0
+FXF.US,D,20210813,000000,98.36,98.86,98.36,98.86,11039,0
+FXF.US,D,20210816,000000,99.18,99.3,99.1233,99.1757,12908,0
+FXF.US,D,20210817,000000,99.17,99.21,98.8504,98.8933,12139,0
+FXF.US,D,20210818,000000,98.73,98.79,98.33,98.699,33368,0
+FXF.US,D,20210819,000000,98.56,98.6,98.41,98.4158,9959,0
+FXF.US,D,20210820,000000,98.63,98.67,98.49,98.64,22729,0
+FXF.US,D,20210823,000000,98.88,99.13,98.81,99.09,15298,0
+FXF.US,D,20210824,000000,99.051,99.1959,98.97,99.0623,12992,0
+FXF.US,D,20210825,000000,98.98,99.02,98.8217,98.9516,14912,0
+FXF.US,D,20210826,000000,98.49,98.6,98.3601,98.54,29956,0
+FXF.US,D,20210827,000000,98.35,99.2741,98.35,99.19,10698,0
+FXF.US,D,20210830,000000,98.68,98.75,98.465,98.66,9057,0
+FXF.US,D,20210831,000000,99.09,99.12,98.6,98.7519,8576,0
+FXF.US,D,20210901,000000,98.74,98.9167,98.68,98.7,15573,0
+FXF.US,D,20210902,000000,98.62,98.8913,98.62,98.8913,5762,0
+FXF.US,D,20210903,000000,99.09,99.16,98.89,98.89,21005,0
+FXF.US,D,20210907,000000,98.59,98.6901,98.24,98.24,12142,0
+FXF.US,D,20210908,000000,98.12,98.12,97.9,98.06,7207,0
+FXF.US,D,20210909,000000,98.47,98.639,98.29,98.59,11714,0
+FXF.US,D,20210910,000000,98.4579,98.6,98.4,98.4,5754,0
+FXF.US,D,20210913,000000,97.98,98.1566,97.9,97.94,14835,0
+FXF.US,D,20210914,000000,98.24,98.39,98.17,98.24,8440,0
+FXF.US,D,20210915,000000,98.45,98.45,98.2126,98.24,7096,0
+FXF.US,D,20210916,000000,97.58,97.69,97.49,97.53,11172,0
+FXF.US,D,20210917,000000,97.2,97.25,96.92,96.96,14694,0
+FXF.US,D,20210920,000000,97.16,97.45,97.16,97.43,10662,0
+FXF.US,D,20210921,000000,97.81,97.93,97.73,97.8732,9554,0
+FXF.US,D,20210922,000000,97.945,98,97.49,97.6508,14546,0
+FXF.US,D,20210923,000000,97.79,97.93,97.73,97.7449,8221,0
+FXF.US,D,20210924,000000,97.6799,97.7204,97.64,97.6497,4257,0
+FXF.US,D,20210927,000000,97.31,97.67,97.31,97.5799,14304,0
+FXF.US,D,20210928,000000,97.35,97.47,97.1,97.1995,178658,0
+FXF.US,D,20210929,000000,97.05,97.11,96.5496,96.6289,129931,0
+FXF.US,D,20210930,000000,96.76,96.9043,96.58,96.9043,17411,0
+FXF.US,D,20211001,000000,97.3,97.3,97.07,97.0812,27969,0
+FXF.US,D,20211004,000000,97.602,97.82,97.602,97.76,17032,0
+FXF.US,D,20211005,000000,97.37,97.48,97.28,97.3352,29856,0
+FXF.US,D,20211006,000000,97.26,97.4094,97.23,97.4094,8169,0
+FXF.US,D,20211007,000000,97.37,97.54,97.2,97.21,13536,0
+FXF.US,D,20211008,000000,97.36,97.47,97.23,97.4175,4750,0
+FXF.US,D,20211011,000000,97.45,97.55,97.3351,97.3351,9664,0
+FXF.US,D,20211012,000000,97.2,97.2,96.995,97.09,14964,0
+FXF.US,D,20211013,000000,97.38,97.82,97.3607,97.8,8970,0
+FXF.US,D,20211014,000000,98.07,98.07,97.75,97.8232,9158,0
+FXF.US,D,20211015,000000,97.71,97.884,97.61,97.884,7973,0
+FXF.US,D,20211018,000000,97.79,97.89,97.7,97.82,119940,0
+FXF.US,D,20211019,000000,98.17,98.24,97.83,97.8884,20816,0
+FXF.US,D,20211020,000000,97.95,98.295,97.95,98.26,26336,0
+FXF.US,D,20211021,000000,98.39,98.45,98.31,98.3559,6523,0
+FXF.US,D,20211022,000000,98.52,98.6431,98.44,98.5578,25140,0
+FXF.US,D,20211025,000000,98.35,98.38,98.12,98.1577,141640,0
+FXF.US,D,20211026,000000,98.11,98.18,98.06,98.1606,4708,0
+FXF.US,D,20211027,000000,98.35,98.4652,98.28,98.35,48334,0
+FXF.US,D,20211028,000000,98.53,99.03,98.53,98.9874,47672,0
+FXF.US,D,20211029,000000,99,99,98.3745,98.5271,17504,0
+FXF.US,D,20211101,000000,98.86,99.27,98.86,99.27,25573,0
+FXF.US,D,20211102,000000,98.86,98.86,98.645,98.6701,16655,0
+FXF.US,D,20211103,000000,98.84,99.1,98.79,99.0001,9766,0
+FXF.US,D,20211104,000000,98.89,98.9289,98.725,98.9,10688,0
+FXF.US,D,20211105,000000,98.52,98.96,98.48,98.91,30551,0
+FXF.US,D,20211108,000000,98.66,98.8273,98.5584,98.7666,27112,0
+FXF.US,D,20211109,000000,98.85,99.1,98.71,99.0103,20957,0
+FXF.US,D,20211110,000000,98.89,98.905,98.18,98.18,93274,0
+FXF.US,D,20211111,000000,97.94,98.04,97.8597,97.87,16002,0
+FXF.US,D,20211112,000000,97.67,98.01,97.65,97.9635,49680,0
+FXF.US,D,20211115,000000,97.95,98,97.41,97.41,13511,0
+FXF.US,D,20211116,000000,97.07,97.21,96.863,96.9,29711,0
+FXF.US,D,20211117,000000,96.9,97.24,96.87,97.16,26690,0
+FXF.US,D,20211118,000000,97.28,97.48,97.21,97.4342,23143,0
+FXF.US,D,20211119,000000,97.36,97.41,97.0758,97.1108,8019,0
+FXF.US,D,20211122,000000,96.96,97.05,96.6299,96.64,32877,0
+FXF.US,D,20211123,000000,96.59,96.78,96.56,96.62,13633,0
+FXF.US,D,20211124,000000,96.31,96.6137,96.22,96.53,34154,0
+FXF.US,D,20211126,000000,97.32,97.79,97.32,97.67,27011,0
+FXF.US,D,20211129,000000,97.45,97.6,97.395,97.59,19913,0
+FXF.US,D,20211130,000000,98.3,98.425,97.4869,98.18,14795,0
+FXF.US,D,20211201,000000,98.231,98.2599,97.9048,97.9048,35468,0
+FXF.US,D,20211202,000000,98.205,98.205,97.8872,97.92,19586,0
+FXF.US,D,20211203,000000,98.1,98.35,97.9,98.2,29690,0
+FXF.US,D,20211206,000000,97.76,97.76,97.319,97.4128,19388,0
+FXF.US,D,20211207,000000,97.4,97.51,97.28,97.48,8765,0
+FXF.US,D,20211208,000000,97.7,98.01,97.56,97.9953,13921,0
+FXF.US,D,20211209,000000,97.61,97.6306,97.32,97.55,15320,0
+FXF.US,D,20211210,000000,97.59,97.945,97.59,97.89,13687,0
+FXF.US,D,20211213,000000,97.8,97.85,97.61,97.7,20451,0
+FXF.US,D,20211214,000000,97.85,97.875,97.46,97.46,13439,0
+FXF.US,D,20211215,000000,97.4,97.51,97,97.51,18908,0
+FXF.US,D,20211216,000000,97.89,98.06,97.66,98.03,14294,0
+FXF.US,D,20211217,000000,97.9,97.91,97.44,97.5,31565,0
+FXF.US,D,20211220,000000,97.69,97.99,97.67,97.7643,12286,0
+FXF.US,D,20211221,000000,97.51,97.6,97.38,97.51,25953,0
+FXF.US,D,20211222,000000,97.84,98.05,97.6705,98.05,9261,0
+FXF.US,D,20211223,000000,97.94,98.15,97.875,98.15,10535,0
+FXF.US,D,20211227,000000,97.94,98.19,97.94,98.16,24412,0
+FXF.US,D,20211228,000000,98.12,98.27,98.07,98.2,15767,0
+FXF.US,D,20211229,000000,98.3,98.62,98.3,98.47,20049,0
+FXF.US,D,20211230,000000,98.56,98.56,98.42,98.5,16002,0
+FXF.US,D,20211231,000000,98.64,98.9,98.58,98.77,19453,0
+FXF.US,D,20220103,000000,98.23,98.23,97.8912,98.05,56700,0
+FXF.US,D,20220104,000000,98.13,98.4463,98.13,98.27,24952,0
+FXF.US,D,20220105,000000,98.45,98.45,98.07,98.15,34972,0
+FXF.US,D,20220106,000000,98.15,98.1784,97.63,97.67,17306,0
+FXF.US,D,20220107,000000,97.63,98.03,97.63,98.03,16605,0
+FXF.US,D,20220110,000000,97.25,97.33,97.07,97.07,18667,0
+FXF.US,D,20220111,000000,97.1,97.48,97.04,97.48,6127,0
+FXF.US,D,20220112,000000,97.92,98.6099,97.92,98.53,60050,0
+FXF.US,D,20220113,000000,98.86,99,98.7994,98.7994,60747,0
+FXF.US,D,20220114,000000,98.71,98.75,98.4909,98.5384,13582,0
+FXF.US,D,20220118,000000,98.3,98.3,98.08,98.16,16722,0
+FXF.US,D,20220119,000000,98.205,98.39,98.205,98.25,15270,0
+FXF.US,D,20220120,000000,98.2501,98.4499,98.04,98.04,11272,0
+FXF.US,D,20220121,000000,98.72,98.8243,98.63,98.7029,38728,0
+FXF.US,D,20220124,000000,98.4,98.6169,98.2612,98.4386,23091,0
+FXF.US,D,20220125,000000,97.93,98.0133,97.84,98.0133,40519,0
+FXF.US,D,20220126,000000,97.91,97.91,97.34,97.41,15700,0
+FXF.US,D,20220127,000000,96.67,96.74,96.39,96.59,102212,0
+FXF.US,D,20220128,000000,96.59,96.78,96.54,96.6,25455,0
+FXF.US,D,20220131,000000,96.61,97.22,96.6,97.03,16479,0
+FXF.US,D,20220201,000000,97.61,97.69,97.41,97.64,42471,0
+FXF.US,D,20220202,000000,97.96,98.011,97.82,97.83,11008,0
+FXF.US,D,20220203,000000,97.84,98.0149,97.6,97.6,12321,0
+FXF.US,D,20220204,000000,97.36,97.36,97.18,97.23,16986,0
+FXF.US,D,20220207,000000,97.29,97.5,97.29,97.42,14489,0
+FXF.US,D,20220208,000000,97.39,97.39,97.18,97.19,7613,0
+FXF.US,D,20220209,000000,97.44,97.46,97.35,97.35,5808,0
+FXF.US,D,20220210,000000,96.84,97.4627,96.71,97.1,14865,0
+FXF.US,D,20220211,000000,97.15,97.325,96.96,97.223,12317,0
+FXF.US,D,20220214,000000,97.26,97.26,97.03,97.1565,8459,0
+FXF.US,D,20220215,000000,97.2992,97.2992,96.995,97.2068,145491,0
+FXF.US,D,20220216,000000,97.3515,97.695,97.3515,97.6,13524,0
+FXF.US,D,20220217,000000,97.67,97.88,97.63,97.82,24175,0
+FXF.US,D,20220218,000000,97.7301,97.89,97.59,97.61,15198,0
+FXF.US,D,20220222,000000,97.83,97.83,97.54,97.57,13271,0
+FXF.US,D,20220223,000000,97.92,98.09,97.9021,98.01,16904,0
+FXF.US,D,20220224,000000,97.57,97.57,96.8501,97.2,22268,0
+FXF.US,D,20220225,000000,97.06,97.18,96.8825,97.15,14694,0
+FXF.US,D,20220228,000000,97.92,98.096,97.79,98.05,26935,0
+FXF.US,D,20220301,000000,97.9,97.91,97.7001,97.91,29751,0
+FXF.US,D,20220302,000000,97.6,97.73,97.3229,97.67,30256,0
+FXF.US,D,20220303,000000,97.72,97.9,97.627,97.85,8195,0
+FXF.US,D,20220304,000000,97.78,98.0081,97.73,98.0081,13547,0
+FXF.US,D,20220307,000000,97.26,97.26,96.98,97.13,28891,0
+FXF.US,D,20220308,000000,96.99,96.99,96.645,96.78,26845,0
+FXF.US,D,20220309,000000,96.86,97.14,96.84,97.0389,12501,0
+FXF.US,D,20220310,000000,96.676,96.92,96.57,96.5845,41253,0
+FXF.US,D,20220311,000000,96.44,96.4581,96.12,96.135,19603,0
+FXF.US,D,20220314,000000,96.07,96.2087,95.8,95.805,19568,0
+FXF.US,D,20220315,000000,95.72,95.8377,95.3001,95.4864,129157,0
+FXF.US,D,20220316,000000,95.51,95.68,95.16,95.6368,193903,0
+FXF.US,D,20220317,000000,95.73,96.27,95.73,95.87,28033,0
+FXF.US,D,20220318,000000,95.86,96.45,95.86,96.42,7202,0
+FXF.US,D,20220321,000000,96.58,96.66,96.22,96.258,17291,0
+FXF.US,D,20220322,000000,96.43,96.43,96.2539,96.37,10523,0
+FXF.US,D,20220323,000000,96.02,96.6,96.02,96.4808,5980,0
+FXF.US,D,20220324,000000,96.45,96.6,96.3844,96.57,12131,0
+FXF.US,D,20220325,000000,96.69,96.76,96.5,96.5602,9874,0
+FXF.US,D,20220328,000000,96.15,96.22,95.9312,96.0978,15827,0
+FXF.US,D,20220329,000000,96.38,96.58,96.345,96.58,16076,0
+FXF.US,D,20220330,000000,96.96,97.42,96.96,97.3031,8709,0
+FXF.US,D,20220331,000000,97.1445,97.54,97.1445,97.2241,19652,0
+FXF.US,D,20220401,000000,96.95,97.1067,96.8435,97.0682,11160,0
+FXF.US,D,20220404,000000,97.12,97.15,96.91,96.9756,43740,0
+FXF.US,D,20220405,000000,97.18,97.2,96.6001,96.6402,14664,0
+FXF.US,D,20220406,000000,96.23,96.365,96.19,96.3017,11668,0
+FXF.US,D,20220407,000000,96.25,96.34,96.12,96.1747,9028,0
+FXF.US,D,20220408,000000,95.92,96.205,95.85,96.1389,9562,0
+FXF.US,D,20220411,000000,96.145,96.5,96.145,96.42,17003,0
+FXF.US,D,20220412,000000,96.53,96.655,96.2779,96.2779,9914,0
+FXF.US,D,20220413,000000,95.98,96.23,95.98,96.0589,7530,0
+FXF.US,D,20220414,000000,95.61,95.61,95.17,95.205,18882,0
+FXF.US,D,20220418,000000,95.09,95.23,94.88,95.0351,26453,0
+FXF.US,D,20220419,000000,94.89,94.9,94.29,94.32,16500,0
+FXF.US,D,20220420,000000,94.62,94.86,94.58,94.6465,13534,0
+FXF.US,D,20220421,000000,94.53,94.6,94.02,94.22,10577,0
+FXF.US,D,20220422,000000,93.88,93.88,93.6,93.7577,14136,0
+FXF.US,D,20220425,000000,93.86,93.9,93.52,93.52,146212,0
+FXF.US,D,20220426,000000,93.77,93.805,93.23,93.2753,33309,0
+FXF.US,D,20220427,000000,92.59,92.75,92.52,92.6124,14730,0
+FXF.US,D,20220428,000000,92.14,92.46,92.1101,92.3395,11257,0
+FXF.US,D,20220429,000000,92.41,92.76,92.19,92.2021,10689,0
+FXF.US,D,20220502,000000,91.91,91.95,91.67,91.7469,49138,0
+FXF.US,D,20220503,000000,92.11,92.11,91.56,91.6842,10583,0
+FXF.US,D,20220504,000000,91.44,92.17,91.16,92.1501,45814,0
+FXF.US,D,20220505,000000,91.29,91.29,90.72,91.0893,18614,0
+FXF.US,D,20220506,000000,90.96,91.2189,90.69,90.7514,12964,0
+FXF.US,D,20220509,000000,90.5,90.549,90.01,90.29,223951,0
+FXF.US,D,20220510,000000,90.36,90.4115,90.02,90.0997,51331,0
+FXF.US,D,20220511,000000,90.51,90.7799,90.18,90.18,16066,0
+FXF.US,D,20220512,000000,89.78,89.8012,89.2541,89.3228,15960,0
+FXF.US,D,20220513,000000,89.3,89.63,89.3,89.4274,9611,0
+FXF.US,D,20220516,000000,89.26,89.54,89.12,89.4693,20695,0
+FXF.US,D,20220517,000000,90.22,90.3843,90.1583,90.2019,11371,0
+FXF.US,D,20220518,000000,89.96,90.91,89.96,90.775,21048,0
+FXF.US,D,20220519,000000,92.13,92.43,92.09,92.2979,17085,0
+FXF.US,D,20220520,000000,92.09,92.09,91.83,91.98,13520,0
+FXF.US,D,20220523,000000,92.79,92.9623,92.74,92.81,20524,0
+FXF.US,D,20220524,000000,93.1,93.586,93.1,93.3235,21409,0
+FXF.US,D,20220525,000000,93.29,93.29,93.02,93.198,18382,0
+FXF.US,D,20220526,000000,93.46,93.5,93.276,93.47,135602,0
+FXF.US,D,20220527,000000,93.7,93.85,93.51,93.6176,12629,0
+FXF.US,D,20220531,000000,93.51,93.6555,93.37,93.37,15786,0
+FXF.US,D,20220601,000000,93.325,93.325,92.87,93.0711,12240,0
+FXF.US,D,20220602,000000,93.51,93.5788,93.3,93.5722,10133,0
+FXF.US,D,20220603,000000,93.19,93.1904,92.99,93.1019,4920,0
+FXF.US,D,20220606,000000,93,93,92.27,92.2972,14109,0
+FXF.US,D,20220607,000000,91.86,92.2,91.8569,92.138,15510,0
+FXF.US,D,20220608,000000,91.91,92.01,91.5689,91.5689,7779,0
+FXF.US,D,20220609,000000,91.98,91.98,91.4,91.4,4283,0
+FXF.US,D,20220610,000000,90.85,90.85,90.61,90.6988,24010,0
+FXF.US,D,20220613,000000,90.22,90.325,89.7799,89.78,21373,0
+FXF.US,D,20220614,000000,90.07,90.14,89.3,89.48,27447,0
+FXF.US,D,20220615,000000,89.45,90.16,89.22,90.1,25287,0
+FXF.US,D,20220616,000000,92.12,93.03,92.1,92.7334,152578,0
+FXF.US,D,20220617,000000,92.85,92.94,92.0861,92.27,26380,0
+FXF.US,D,20220621,000000,92.61,92.9299,92.6,92.6019,56089,0
+FXF.US,D,20220622,000000,93.05,93.41,92.92,93.12,21749,0
+FXF.US,D,20220623,000000,93.23,93.6,93.13,93.2624,12945,0
+FXF.US,D,20220624,000000,93.81,93.89,93.3419,93.465,11437,0
+FXF.US,D,20220627,000000,93.42,93.76,93.41,93.6311,5940,0
+FXF.US,D,20220628,000000,93.5272,93.69,93.4729,93.5318,13668,0
+FXF.US,D,20220629,000000,93.92,93.9895,93.7576,93.7631,23616,0
+FXF.US,D,20220630,000000,93.65,93.91,93.36,93.7973,8110,0
+FXF.US,D,20220701,000000,93.03,93.35,92.88,93.2887,25239,0
+FXF.US,D,20220705,000000,92.53,92.6299,92.2918,92.51,85396,0
+FXF.US,D,20220706,000000,92.24,92.32,91.95,92.25,47231,0
+FXF.US,D,20220707,000000,92.01,92.1032,91.86,91.9,10689,0
+FXF.US,D,20220708,000000,91.63,91.74,91.425,91.685,235962,0
+FXF.US,D,20220711,000000,91.08,91.475,90.98,91.17,50007,0
+FXF.US,D,20220712,000000,91.19,91.28,91.1095,91.1803,10058,0
+FXF.US,D,20220713,000000,91.25,91.7,91.15,91.476,10052,0
+FXF.US,D,20220714,000000,90.73,91.12,90.5729,91.0196,22602,0
+FXF.US,D,20220715,000000,91.34,91.6295,91.18,91.6028,169214,0
+FXF.US,D,20220718,000000,91.63,91.9267,91.565,91.5678,13505,0
+FXF.US,D,20220719,000000,92.55,92.59,92.3385,92.3385,123546,0
+FXF.US,D,20220720,000000,92.34,92.36,91.95,92.055,8404,0
+FXF.US,D,20220721,000000,92.181,92.4916,92.14,92.4916,6501,0
+FXF.US,D,20220722,000000,92.64,93.185,92.64,93.02,248805,0
+FXF.US,D,20220725,000000,92.76,92.8243,92.65,92.7796,8154,0
+FXF.US,D,20220726,000000,92.87,93.07,92.8251,92.9195,8919,0
+FXF.US,D,20220727,000000,93.1119,93.37,92.6932,93.3062,93862,0
+FXF.US,D,20220728,000000,93.541,93.72,93.4562,93.6864,8588,0
+FXF.US,D,20220729,000000,93.45,94.07,93.3,93.9395,63262,0
+FXF.US,D,20220801,000000,94.19,94.23,94.01,94.1512,43113,0
+FXF.US,D,20220802,000000,93.85,93.85,93.4804,93.4804,16816,0
+FXF.US,D,20220803,000000,92.8759,93.14,92.7308,93.1391,15299,0
+FXF.US,D,20220804,000000,93.17,93.73,93.17,93.6901,6789,0
+FXF.US,D,20220805,000000,92.88,93.07,92.77,93.037,26676,0
+FXF.US,D,20220808,000000,93.49,93.9,93.49,93.5541,13070,0
+FXF.US,D,20220809,000000,94.01,94.01,93.74,93.7769,16075,0
+FXF.US,D,20220810,000000,94.92,95.145,94.86,94.886,29574,0
+FXF.US,D,20220811,000000,95.34,95.4358,94.94,94.9625,14774,0
+FXF.US,D,20220812,000000,94.96,95,94.7,94.9755,11203,0
+FXF.US,D,20220815,000000,94.91,94.91,94.45,94.4935,10114,0
+FXF.US,D,20220816,000000,94.2,94.265,94.0642,94.2076,19616,0
+FXF.US,D,20220817,000000,93.91,94.1172,93.8,93.9963,14359,0
+FXF.US,D,20220818,000000,94.0001,94.0001,93.47,93.5683,92916,0
+FXF.US,D,20220819,000000,93.4,93.4,93.205,93.324,48690,0
+FXF.US,D,20220822,000000,93.3,93.3,92.66,92.7486,39513,0
+FXF.US,D,20220823,000000,92.4,92.98,92.33,92.7601,683261,0
+FXF.US,D,20220824,000000,92.46,92.64,92.36,92.504,117297,0
+FXF.US,D,20220825,000000,92.7,92.8146,92.6224,92.7636,15276,0
+FXF.US,D,20220826,000000,93.18,93.18,92.45,92.5044,26755,0
+FXF.US,D,20220829,000000,92.42,92.4349,92.2,92.32,13661,0
+FXF.US,D,20220830,000000,91.99,92.08,91.6301,91.8351,460008,0
+FXF.US,D,20220831,000000,91.31,91.77,91.25,91.4085,6028,0
+FXF.US,D,20220901,000000,91.15,91.2,90.71,91.0772,131242,0
+FXF.US,D,20220902,000000,90.97,91.31,90.9159,91.1036,28572,0
+FXF.US,D,20220906,000000,90.94,90.94,90.69,90.775,24508,0
+FXF.US,D,20220907,000000,90.96,91.5448,90.88,91.5448,6429,0
+FXF.US,D,20220908,000000,91.79,92.08,91.7117,92.08,9071,0
+FXF.US,D,20220909,000000,92.94,93.1,92.935,93.0495,557760,0
+FXF.US,D,20220912,000000,93.68,93.925,93.55,93.6597,13923,0
+FXF.US,D,20220913,000000,92.97,93.2235,92.934,92.934,7301,0
+FXF.US,D,20220914,000000,92.989,93.085,92.76,92.81,12688,0
+FXF.US,D,20220915,000000,93.22,93.28,92.94,92.9573,8795,0
+FXF.US,D,20220916,000000,92.65,92.9,92.5,92.6365,13410,0
+FXF.US,D,20220919,000000,92.3,92.6277,92.2901,92.6277,3648,0
+FXF.US,D,20220920,000000,92.35,92.79,92.35,92.6522,60761,0
+FXF.US,D,20220921,000000,92.79,92.79,92.05,92.4953,81839,0
+FXF.US,D,20220922,000000,91.21,91.485,90.93,91.4627,468913,0
+FXF.US,D,20220923,000000,91.5,91.51,90.8,90.998,37149,0
+FXF.US,D,20220926,000000,90.33,90.57,89.68,89.95,37038,0
+FXF.US,D,20220927,000000,90.47,90.4846,90.03,90.03,5292,0
+FXF.US,D,20220928,000000,90.6,91.59,90.6,91.5214,9699,0
+FXF.US,D,20220929,000000,91.07,91.43,90.87,91.4108,4853,0
+FXF.US,D,20220930,000000,91,91.26,90.45,90.4568,18870,0
+FXF.US,D,20221003,000000,90.22,90.44,89.84,89.93,53992,0
+FXF.US,D,20221004,000000,90.48,91.23,90.48,91.2152,13544,0
+FXF.US,D,20221005,000000,90.6583,90.97,90.565,90.8392,6944,0
+FXF.US,D,20221006,000000,90.33,90.42,90.1,90.16,229585,0
+FXF.US,D,20221007,000000,90.07,90.1,89.77,89.774,117878,0
+FXF.US,D,20221010,000000,89.35,89.4,89.24,89.2822,19559,0
+FXF.US,D,20221011,000000,89.56,90.04,89.4246,89.6,134395,0
+FXF.US,D,20221012,000000,89.6305,89.6305,89.29,89.4976,9177,0
+FXF.US,D,20221013,000000,88.81,89.49,88.7234,89.37,473583,0
+FXF.US,D,20221014,000000,89.01,89.06,88.75,88.81,8270,0
+FXF.US,D,20221017,000000,89.4,89.685,89.4,89.6492,5347,0
+FXF.US,D,20221018,000000,89.61,89.7888,89.52,89.7888,16983,0
+FXF.US,D,20221019,000000,88.9997,89.02,88.76,88.8535,11741,0
+FXF.US,D,20221020,000000,89,89.24,88.83,88.9162,2916,0
+FXF.US,D,20221021,000000,88.51,89.53,88.38,89.5028,11523,0
+FXF.US,D,20221024,000000,89.01,89.3,89.01,89.13,4571,0
+FXF.US,D,20221025,000000,89.615,89.77,89.49,89.7317,9163,0
+FXF.US,D,20221026,000000,90.1,90.62,90.1,90.47,236783,0
+FXF.US,D,20221027,000000,90.2,90.3347,90.01,90.0266,230039,0
+FXF.US,D,20221028,000000,89.5,89.67,89.4601,89.61,5168,0
+FXF.US,D,20221031,000000,89.04,89.21,89,89.1344,6995,0
+FXF.US,D,20221101,000000,89.7316,89.7316,89.22,89.2732,7214,0
+FXF.US,D,20221102,000000,89.63,89.85,89.05,89.05,4019,0
+FXF.US,D,20221103,000000,88.21,88.34,88.08,88.1137,9581,0
+FXF.US,D,20221104,000000,89.2282,89.8799,89.2282,89.79,6404,0
+FXF.US,D,20221107,000000,90.2,90.3992,90.09,90.25,13286,0
+FXF.US,D,20221108,000000,90.48,90.72,90.455,90.52,227580,0
+FXF.US,D,20221109,000000,90.74,90.96,90.5,90.6082,6957,0
+FXF.US,D,20221110,000000,91.69,92.455,91.69,92.42,34221,0
+FXF.US,D,20221111,000000,93.73,94.97,93.71,94.83,22371,0
+FXF.US,D,20221114,000000,94.14,94.818,94.14,94.65,67076,0
+FXF.US,D,20221115,000000,94.57,94.68,94.24,94.52,73076,0
+FXF.US,D,20221116,000000,94.78,94.78,94.48,94.48,43155,0
+FXF.US,D,20221117,000000,93.78,93.827,93.45,93.785,53755,0
+FXF.US,D,20221118,000000,93.7,93.9,93.5384,93.6,11892,0
+FXF.US,D,20221121,000000,93.21,93.329,93.01,93.0874,257595,0
+FXF.US,D,20221122,000000,93.74,93.76,93.66,93.75,222718,0
+FXF.US,D,20221123,000000,94.11,94.8199,94.11,94.78,13497,0
+FXF.US,D,20221125,000000,93.98,94.385,93.98,94.3491,3069,0
+FXF.US,D,20221128,000000,94.46,94.575,93.93,93.93,10051,0
+FXF.US,D,20221129,000000,93.47,93.85,92.4,93.5451,11895,0
+FXF.US,D,20221130,000000,93.98,94.5789,93.79,94.28,4227,0
+FXF.US,D,20221201,000000,94.96,95.275,94.96,95.2584,22871,0
+FXF.US,D,20221202,000000,95.01,95.23,94.6536,95.1999,12197,0
+FXF.US,D,20221205,000000,95.08,95.1,94.58,94.58,8065,0
+FXF.US,D,20221206,000000,94.97,95.04,94.64,94.82,39250,0
+FXF.US,D,20221207,000000,95.09,95.19,94.825,94.87,16602,0
+FXF.US,D,20221208,000000,95.01,95.35,95.01,95.31,13221,0
+FXF.US,D,20221209,000000,95.49,95.718,95.3759,95.445,19296,0
+FXF.US,D,20221212,000000,95.61,95.61,95.14,95.3,11276,0
+FXF.US,D,20221213,000000,96.52,96.6039,95.98,96,20156,0
+FXF.US,D,20221214,000000,96.19,96.67,96.19,96.62,7651,0
+FXF.US,D,20221215,000000,96.39,96.54,95.87,96.06,32385,0
+FXF.US,D,20221216,000000,95.88,95.88,95.49,95.49,9548,0
+FXF.US,D,20221219,000000,95.66,95.9937,95.51,95.96,42104,0
+FXF.US,D,20221220,000000,95.98,96.5199,95.98,96.249,17160,0
+FXF.US,D,20221221,000000,96.2,96.34,96.1301,96.3,8929,0
+FXF.US,D,20221222,000000,95.89,95.96,95.78,95.8,8779,0
+FXF.US,D,20221223,000000,95.71,95.7684,95.46,95.52,18302,0
+FXF.US,D,20221227,000000,95.76,96.17,95.76,95.9675,15432,0
+FXF.US,D,20221228,000000,96.33,96.39,96.03,96.09,212953,0
+FXF.US,D,20221229,000000,96.64,96.85,96.43,96.67,26969,0
+FXF.US,D,20221230,000000,96.7,96.95,96.37,96.51,24373,0
+FXF.US,D,20230103,000000,95.44,95.7,95.02,95.29,94787,0
+FXF.US,D,20230104,000000,96.12,96.18,95.8263,95.92,139325,0
+FXF.US,D,20230105,000000,95.27,95.375,95.2314,95.2956,2654,0
+FXF.US,D,20230106,000000,95,96.21,95,96.12,32352,0
+FXF.US,D,20230109,000000,96.91,97.27,96.84,96.85,13797,0
+FXF.US,D,20230110,000000,96.82,96.89,96.59,96.6717,3385,0
+FXF.US,D,20230111,000000,96.1,96.1,95.65,95.76,15367,0
+FXF.US,D,20230112,000000,95.96,96.21,95.96,96.107,6878,0
+FXF.US,D,20230113,000000,95.82,96.33,95.82,96.33,6261,0
+FXF.US,D,20230117,000000,96.98,97.0509,96.68,96.7,5383,0
+FXF.US,D,20230118,000000,98.09,98.09,97.29,97.32,20397,0
+FXF.US,D,20230119,000000,97.32,97.48,97.23,97.4388,7312,0
+FXF.US,D,20230120,000000,96.69,96.95,96.6801,96.9252,5512,0
+FXF.US,D,20230123,000000,96.54,96.8,96.54,96.7049,8637,0
+FXF.US,D,20230124,000000,96.4,96.6919,96.18,96.62,26639,0
+FXF.US,D,20230125,000000,96.7401,97.16,96.74,97.12,7182,0
+FXF.US,D,20230126,000000,96.97,97.02,96.65,96.89,6194,0
+FXF.US,D,20230127,000000,96.61,96.84,96.52,96.8,11825,0
+FXF.US,D,20230130,000000,96.5,96.649,96.36,96.36,13132,0
+FXF.US,D,20230131,000000,96.57,97.42,96.57,97.42,21347,0
+FXF.US,D,20230201,000000,97.3,98.182,97.16,98.16,27481,0
+FXF.US,D,20230202,000000,98.07,98.07,97.55,97.65,29375,0
+FXF.US,D,20230203,000000,96.36,96.65,96.2686,96.2686,77456,0
+FXF.US,D,20230206,000000,96.18,96.18,96.03,96.06,119763,0
+FXF.US,D,20230207,000000,96.23,96.75,96.23,96.7353,3184,0
+FXF.US,D,20230208,000000,96.84,97,96.78,96.8,8549,0
+FXF.US,D,20230209,000000,97.24,97.24,96.6011,96.6045,9478,0
+FXF.US,D,20230210,000000,96.54,96.6419,96.39,96.5129,27210,0
+FXF.US,D,20230213,000000,96.58,96.97,96.58,96.9481,5854,0
+FXF.US,D,20230214,000000,97.03,97.17,96.5801,96.763,12351,0
+FXF.US,D,20230215,000000,96.43,96.5,96.29,96.4849,9883,0
+FXF.US,D,20230216,000000,96.34,96.5,96.16,96.3326,21325,0
+FXF.US,D,20230217,000000,95.7405,96.436,95.7405,96.37,7113,0
+FXF.US,D,20230221,000000,96.19,96.2359,95.9,96.09,10079,0
+FXF.US,D,20230222,000000,96.12,96.2,95.64,95.64,3825,0
+FXF.US,D,20230223,000000,95.49,95.54,95.37,95.45,9191,0
+FXF.US,D,20230224,000000,95,95,94.71,94.7456,7008,0
+FXF.US,D,20230227,000000,95.07,95.31,95.0301,95.26,4046,0
+FXF.US,D,20230228,000000,95.16,95.33,94.6536,94.6536,4743,0
+FXF.US,D,20230301,000000,95.0468,95.05,94.8,94.8121,28195,0
+FXF.US,D,20230302,000000,94.61,94.74,94.4752,94.65,7276,0
+FXF.US,D,20230303,000000,95.05,95.2,94.81,95.1974,6557,0
+FXF.US,D,20230306,000000,95.4,95.66,95.4,95.59,11946,0
+FXF.US,D,20230307,000000,95,95,94.57,94.57,5723,0
+FXF.US,D,20230308,000000,94.73,94.81,94.57,94.6705,21111,0
+FXF.US,D,20230309,000000,94.96,95.42,94.96,95.42,4844,0
+FXF.US,D,20230310,000000,96.78,97.11,96.69,96.69,27129,0
+FXF.US,D,20230313,000000,97.76,98.16,97.7,97.7711,31817,0
+FXF.US,D,20230314,000000,97.68,97.68,97.2471,97.6627,8656,0
+FXF.US,D,20230315,000000,96.31,96.7135,95.66,95.67,18219,0
+FXF.US,D,20230316,000000,95.94,95.99,95.62,95.8348,5646,0
+FXF.US,D,20230317,000000,96.0177,96.3039,95.9,96.26,10440,0
+FXF.US,D,20230320,000000,96.15,96.38,95.88,95.8984,10176,0
+FXF.US,D,20230321,000000,96.32,96.69,96.32,96.62,7587,0
+FXF.US,D,20230322,000000,96.46,97.1,96.46,97.0983,1414,0
+FXF.US,D,20230323,000000,97.28,97.61,97.27,97.3,3747,0
+FXF.US,D,20230324,000000,97.06,97.0827,96.8982,96.8982,2283,0
+FXF.US,D,20230327,000000,97.23,97.33,97.171,97.2646,5717,0
+FXF.US,D,20230328,000000,97.04,97.04,96.72,96.99,2743,0
+FXF.US,D,20230329,000000,96.7819,96.99,96.7819,96.969,4953,0
+FXF.US,D,20230330,000000,97.52,97.575,97.43,97.4718,19653,0
+FXF.US,D,20230331,000000,97.5,97.67,97.38,97.3906,11143,0
+FXF.US,D,20230403,000000,97.39,97.66,97.39,97.6385,36178,0
+FXF.US,D,20230404,000000,97.7699,98.3999,97.7699,98.3615,32062,0
+FXF.US,D,20230405,000000,98.5,98.96,95.98,98.3195,27347,0
+FXF.US,D,20230406,000000,98.36,98.6,98.36,98.4969,10692,0
+FXF.US,D,20230410,000000,97.85,97.9666,97.7,97.9666,4967,0
+FXF.US,D,20230411,000000,98.39,98.73,98.39,98.642,26582,0
+FXF.US,D,20230412,000000,99.43,99.61,99.24,99.3685,10321,0
+FXF.US,D,20230413,000000,100.37,100.51,100.173,100.235,27559,0
+FXF.US,D,20230414,000000,99.98,100.01,99.49,99.71,7070,0
+FXF.US,D,20230417,000000,99.39,99.39,99.04,99.1762,7261,0
+FXF.US,D,20230418,000000,99.27,99.36,99.2,99.3284,24690,0
+FXF.US,D,20230419,000000,99.32,99.33,99.12,99.2272,7886,0
+FXF.US,D,20230420,000000,99.6,99.82,99.6,99.7183,9019,0
+FXF.US,D,20230421,000000,100.01,100.01,99.62,99.8881,17474,0
+FXF.US,D,20230424,000000,100.21,100.39,100.17,100.325,56066,0
+FXF.US,D,20230425,000000,100.08,100.09,99.85,99.8825,12487,0
+FXF.US,D,20230426,000000,100.55,100.57,99.93,99.9849,19930,0
+FXF.US,D,20230427,000000,99.39,99.71,99.29,99.6404,13588,0
+FXF.US,D,20230428,000000,99.78,100.1,99.6413,99.67,13574,0
+FXF.US,D,20230501,000000,99.78,99.892,99.37,99.37,30680,0
+FXF.US,D,20230502,000000,99.25,99.86,99.14,99.86,15249,0
+FXF.US,D,20230503,000000,100.31,100.8,100.2101,100.63,22278,0
+FXF.US,D,20230504,000000,100.48,100.79,100.33,100.59,52175,0
+FXF.US,D,20230505,000000,99.63,100.09,99.51,100.05,32271,0
+FXF.US,D,20230508,000000,100.24,100.29,100.12,100.12,16819,0
+FXF.US,D,20230509,000000,99.63,100.11,99.63,100.11,20226,0
+FXF.US,D,20230510,000000,100.32,100.32,100,100.1886,21981,0
+FXF.US,D,20230511,000000,99.67,99.68,99.45,99.6237,10921,0
+FXF.US,D,20230512,000000,99.63,99.63,99.14,99.14,15809,0
+FXF.US,D,20230515,000000,99.39,99.59,99.39,99.5391,11846,0
+FXF.US,D,20230516,000000,99.55,99.565,99.3099,99.3677,22361,0
+FXF.US,D,20230517,000000,98.92,99.1599,98.7,99.1393,16075,0
+FXF.US,D,20230518,000000,98.75,98.75,98.35,98.42,21928,0
+FXF.US,D,20230519,000000,98.6931,99.17,98.6931,98.9825,29351,0
+FXF.US,D,20230522,000000,99.295,99.295,99.075,99.2,10784,0
+FXF.US,D,20230523,000000,98.72,99.0932,98.72,98.7543,5292,0
+FXF.US,D,20230524,000000,98.57,98.57,98.3414,98.4353,9290,0
+FXF.US,D,20230525,000000,98.29,98.44,98.18,98.28,22547,0
+FXF.US,D,20230526,000000,98.52,98.5499,98.15,98.424,10084,0
+FXF.US,D,20230530,000000,98.55,98.6099,98.23,98.31,36405,0
+FXF.US,D,20230531,000000,97.74,97.84,97.3827,97.75,25213,0
+FXF.US,D,20230601,000000,98.01,98.35,97.9,98.2797,21874,0
+FXF.US,D,20230602,000000,98.38,98.38,97.94,97.9759,37124,0
+FXF.US,D,20230605,000000,97.73,98.36,97.73,98.28,24067,0
+FXF.US,D,20230606,000000,98.01,98.11,97.91,98.06,24414,0
+FXF.US,D,20230607,000000,98.3,98.37,97.8008,97.8008,3885,0
+FXF.US,D,20230608,000000,98.7,99.0539,98.7,99.0142,16392,0
+FXF.US,D,20230609,000000,98.71,98.7691,98.5,98.54,24378,0
+FXF.US,D,20230612,000000,98.19,98.19,97.8,97.9848,9360,0
+FXF.US,D,20230613,000000,98.3,98.5101,98.2028,98.3387,17767,0
+FXF.US,D,20230614,000000,99,99.27,98.67,98.74,106650,0
+FXF.US,D,20230615,000000,99.4,99.94,99.4,99.9021,9677,0
+FXF.US,D,20230616,000000,99.76,99.7701,99.54,99.5414,4360,0
+FXF.US,D,20230620,000000,99.12,99.18,98.96,99.1508,9865,0
+FXF.US,D,20230621,000000,99.0417,99.77,99.0417,99.6968,14304,0
+FXF.US,D,20230622,000000,99.43,99.4851,99.3005,99.4851,3019,0
+FXF.US,D,20230623,000000,99.49,99.49,99.12,99.2599,60227,0
+FXF.US,D,20230626,000000,99.61,99.61,99.39,99.4201,8313,0
+FXF.US,D,20230627,000000,99.61,99.7,99.47,99.64,19546,0
+FXF.US,D,20230628,000000,99.27,99.335,99.1501,99.2661,8917,0
+FXF.US,D,20230629,000000,99.07,99.23,98.925,98.94,10683,0
+FXF.US,D,20230630,000000,99.2,99.58,99.2,99.4552,7026,0
+FXF.US,D,20230703,000000,99.29,99.46,99.2,99.36,34605,0
+FXF.US,D,20230705,000000,99.26,99.42,99.04,99.0668,10858,0
+FXF.US,D,20230706,000000,99.27,99.43,99.0369,99.43,3993,0
+FXF.US,D,20230707,000000,99.7,100.26,99.7,100.12,9464,0
+FXF.US,D,20230710,000000,100.04,100.53,99.994,100.52,29172,0
+FXF.US,D,20230711,000000,100.81,101.1951,100.81,101.1791,13424,0
+FXF.US,D,20230712,000000,102.02,102.67,102.02,102.6088,28393,0
+FXF.US,D,20230713,000000,103.23,103.68,103.23,103.63,21948,0
+FXF.US,D,20230714,000000,103.42,103.51,103.1895,103.2477,23043,0
+FXF.US,D,20230717,000000,103.32,103.55,103.32,103.51,11736,0
+FXF.US,D,20230718,000000,103.7,103.84,103.58,103.78,14288,0
+FXF.US,D,20230719,000000,103.7,103.7,103.43,103.65,8196,0
+FXF.US,D,20230720,000000,103.27,103.27,102.6,102.66,10259,0
+FXF.US,D,20230721,000000,102.89,102.93,102.7475,102.7697,5580,0
+FXF.US,D,20230724,000000,102.9,102.93,102.44,102.47,8983,0
+FXF.US,D,20230725,000000,102.47,103,102.47,102.97,2739,0
+FXF.US,D,20230726,000000,103.12,103.5027,103.02,103.49,64498,0
+FXF.US,D,20230727,000000,103.09,103.09,102.3418,102.3418,3668,0
+FXF.US,D,20230728,000000,102.37,102.67,102.3,102.3863,11074,0
+FXF.US,D,20230731,000000,102.03,102.66,102.03,102.035,17597,0
+FXF.US,D,20230801,000000,101.47,101.72,101.43,101.67,12421,0
+FXF.US,D,20230802,000000,101.13,101.4169,101.08,101.3793,14037,0
+FXF.US,D,20230803,000000,101.55,101.9025,101.55,101.6844,5079,0
+FXF.US,D,20230804,000000,102.12,102.241,101.92,101.92,3074,0
+FXF.US,D,20230807,000000,101.9,101.9563,101.72,101.9332,6738,0
+FXF.US,D,20230808,000000,101.41,101.6404,101.4,101.6404,7913,0
+FXF.US,D,20230809,000000,101.52,101.65,101.4287,101.4287,6829,0
+FXF.US,D,20230810,000000,101.9401,101.99,101.51,101.51,4357,0
+FXF.US,D,20230811,000000,101.5,101.6232,101.48,101.54,11222,0
+FXF.US,D,20230814,000000,101,101.5031,100.87,101.3187,13388,0
+FXF.US,D,20230815,000000,101.55,101.55,101.27,101.3,5751,0
+FXF.US,D,20230816,000000,101.22,101.301,101.0761,101.0761,11097,0
+FXF.US,D,20230817,000000,101.42,101.5,101.11,101.3,28594,0
+FXF.US,D,20230818,000000,101.0337,101.07,100.86,100.87,6082,0
+FXF.US,D,20230821,000000,101.06,101.31,100.96,101.3039,6101,0
+FXF.US,D,20230822,000000,101.07,101.1667,101.03,101.0453,4954,0
+FXF.US,D,20230823,000000,101.18,101.3775,101.18,101.3644,452426,0
+FXF.US,D,20230824,000000,100.87,100.95,100.55,100.57,20087,0
+FXF.US,D,20230825,000000,100.465,100.69,100.45,100.6354,15793,0
+FXF.US,D,20230828,000000,100.55,100.7359,100.55,100.66,16499,0
+FXF.US,D,20230829,000000,100.49,101.364,100.49,101.35,7908,0
+FXF.US,D,20230830,000000,101.71,101.72,101.21,101.21,10603,0
+FXF.US,D,20230831,000000,100.755,100.8,100.66,100.718,3320,0
+FXF.US,D,20230901,000000,101.07,101.07,100.4,100.46,3447,0
+FXF.US,D,20230905,000000,100.12,100.15,99.9889,99.9889,9164,0
+FXF.US,D,20230906,000000,99.55,99.82,99.55,99.8097,12413,0
+FXF.US,D,20230907,000000,99.58,99.7,99.555,99.65,6155,0
+FXF.US,D,20230908,000000,99.71,99.8,99.6,99.6094,6597,0
+FXF.US,D,20230911,000000,99.77,99.915,99.7387,99.8837,31246,0
+FXF.US,D,20230912,000000,99.6439,99.81,99.6439,99.8075,3554,0
+FXF.US,D,20230913,000000,99.75,99.76,99.57,99.5944,12630,0
+FXF.US,D,20230914,000000,99.54,99.54,99.19,99.3092,12104,0
+FXF.US,D,20230915,000000,99.18,99.29,99.15,99.1609,6526,0
+FXF.US,D,20230918,000000,99.09,99.28,99.09,99.15,26959,0
+FXF.US,D,20230919,000000,99.18,99.18,99.0402,99.0973,5679,0
+FXF.US,D,20230920,000000,99.26,99.53,98.9669,98.9669,3681,0
+FXF.US,D,20230921,000000,98.37,98.61,98.315,98.43,16825,0
+FXF.US,D,20230922,000000,98.22,98.37,98.06,98.0879,28257,0
+FXF.US,D,20230925,000000,97.69,97.69,97.38,97.558,8842,0
+FXF.US,D,20230926,000000,97.42,97.42,97.193,97.193,14408,0
+FXF.US,D,20230927,000000,96.87,96.8901,96.465,96.631,8360,0
+FXF.US,D,20230928,000000,97,97.212,97,97.212,7561,0
+FXF.US,D,20230929,000000,97.58,97.58,97.14,97.199,7254,0
+FXF.US,D,20231002,000000,97.13,97.13,96.82,96.99,7850,0
+FXF.US,D,20231003,000000,96.45,96.67,96.27,96.616,13327,0
+FXF.US,D,20231004,000000,97.16,97.2127,96.8,97.13,18876,0
+FXF.US,D,20231005,000000,97.27,97.5211,97.26,97.5211,6729,0
+FXF.US,D,20231006,000000,97.18,97.975,97.15,97.8364,5172,0
+FXF.US,D,20231009,000000,98.05,98.31,97.9601,98.216,14971,0
+FXF.US,D,20231010,000000,98.2701,98.36,98.23,98.36,3918,0
+FXF.US,D,20231011,000000,98.71,98.79,98.4054,98.63,7868,0
+FXF.US,D,20231012,000000,98.2775,98.29,97.92,97.92,23777,0
+FXF.US,D,20231013,000000,98.21,98.86,98.21,98.61,9993,0
+FXF.US,D,20231016,000000,98.64,98.9,98.5599,98.8879,5788,0
+FXF.US,D,20231017,000000,98.83,98.905,98.76,98.8518,7974,0
+FXF.US,D,20231018,000000,99.04,99.07,98.98,98.98,4927,0
+FXF.US,D,20231019,000000,99.09,99.695,99.09,99.68,9018,0
+FXF.US,D,20231020,000000,99.73,99.85,99.6199,99.7514,25508,0
+FXF.US,D,20231023,000000,99.52,99.9,99.5,99.83,11242,0
+FXF.US,D,20231024,000000,99.6,99.6349,99.4523,99.6349,9158,0
+FXF.US,D,20231025,000000,99.35,99.48,99.22,99.237,13178,0
+FXF.US,D,20231026,000000,98.965,98.9801,98.84,98.9318,5510,0
+FXF.US,D,20231027,000000,98.73,98.84,98.5,98.6856,7822,0
+FXF.US,D,20231030,000000,98.67,98.72,98.56,98.72,26562,0
+FXF.US,D,20231031,000000,98.27,98.27,97.78,97.8355,8948,0
+FXF.US,D,20231101,000000,97.82,98.02,97.59,97.99,13234,0
+FXF.US,D,20231102,000000,98.46,98.5298,98.14,98.2234,10230,0
+FXF.US,D,20231103,000000,98.9,99.23,98.9,99.0535,11291,0
+FXF.US,D,20231106,000000,99.09,99.17,98.9914,98.9914,13217,0
+FXF.US,D,20231107,000000,98.7,98.88,98.7,98.81,6386,0
+FXF.US,D,20231108,000000,98.78,99.0884,98.78,98.9377,25157,0
+FXF.US,D,20231109,000000,98.83,98.91,98.44,98.48,15583,0
+FXF.US,D,20231110,000000,98.64,98.64,98.52,98.5979,4428,0
+FXF.US,D,20231113,000000,98.38,98.7,98.38,98.64,2336,0
+FXF.US,D,20231114,000000,99.625,100.17,99.625,100.1257,17084,0
+FXF.US,D,20231115,000000,100.18,100.2801,100.08,100.17,10171,0
+FXF.US,D,20231116,000000,100.255,100.29,100.0771,100.0771,4579,0
+FXF.US,D,20231117,000000,100.3,100.49,100.19,100.4533,4518,0
+FXF.US,D,20231120,000000,100.6801,100.6801,100.54,100.544,309789,0
+FXF.US,D,20231121,000000,100.79,100.84,100.6106,100.6785,31362,0
+FXF.US,D,20231122,000000,100.56,100.71,100.448,100.69,20139,0
+FXF.US,D,20231124,000000,100.8001,100.94,100.8,100.94,2334,0
+FXF.US,D,20231127,000000,100.95,101.1,100.95,101.08,7751,0
+FXF.US,D,20231128,000000,101.28,101.53,101.181,101.33,38945,0
+FXF.US,D,20231129,000000,101.55,102,101.55,101.7927,7972,0
+FXF.US,D,20231130,000000,101.68,102.56,101.46,101.63,53998,0
+FXF.US,D,20231201,000000,101.55,102.4701,101.49,102.34,41452,0
+FXF.US,D,20231204,000000,101.63,101.9399,101.63,101.92,10398,0
+FXF.US,D,20231205,000000,101.68,101.84,101.6,101.68,15114,0
+FXF.US,D,20231206,000000,101.86,101.9,101.63,101.66,5022,0
+FXF.US,D,20231207,000000,101.35,101.91,101.35,101.64,10833,0
+FXF.US,D,20231208,000000,101.03,101.41,100.91,101.14,6062,0
+FXF.US,D,20231211,000000,100.98,101.335,100.97,101.32,11728,0
+FXF.US,D,20231212,000000,101.55,101.66,101.35,101.66,8378,0
+FXF.US,D,20231213,000000,101.56,102.33,101.31,102.1,14715,0
+FXF.US,D,20231214,000000,102.25,103.04,102.25,102.65,26073,0
+FXF.US,D,20231215,000000,102.49,102.65,102.18,102.1908,15973,0
+FXF.US,D,20231218,000000,102.54,102.58,102.37,102.575,18708,0
+FXF.US,D,20231219,000000,102.9,103.47,102.9,103.3519,24821,0
+FXF.US,D,20231220,000000,103.2,103.3693,103,103.01,13259,0
+FXF.US,D,20231221,000000,103.75,103.8629,103.6093,103.8629,7108,0
+FXF.US,D,20231222,000000,104.32,104.3355,103.88,104.0083,18695,0
+FXF.US,D,20231226,000000,103.96,104.265,103.96,104.2479,47482,0
+FXF.US,D,20231227,000000,104.52,105.7,104.46,105.59,31757,0
+FXF.US,D,20231228,000000,106.34,106.7496,105.3504,105.41,14893,0
+FXF.US,D,20231229,000000,105.9,106.35,105.42,105.78,53841,0
+FXF.US,D,20240102,000000,104.8,105.1,104.59,104.64,17215,0
+FXF.US,D,20240103,000000,104.16,104.69,104.16,104.69,12447,0
+FXF.US,D,20240104,000000,104.46,104.72,104.46,104.67,9728,0
+FXF.US,D,20240105,000000,104.63,105.11,104.63,104.65,43481,0
+FXF.US,D,20240108,000000,104.7,105.1199,104.7,104.97,8778,0
+FXF.US,D,20240109,000000,104.56,104.62,104.33,104.39,9186,0
+FXF.US,D,20240110,000000,104.33,104.545,104.3,104.51,15552,0
+FXF.US,D,20240111,000000,104.29,104.39,103.99,104.39,12039,0
+FXF.US,D,20240112,000000,104.57,104.75,104.2501,104.3777,4758,0
+FXF.US,D,20240116,000000,103.37,103.53,103.2,103.2587,33472,0
+FXF.US,D,20240117,000000,102.71,102.8746,102.58,102.8746,10924,0
+FXF.US,D,20240118,000000,102.57,102.57,102.33,102.435,15166,0
+FXF.US,D,20240119,000000,102.27,102.4585,102.14,102.4585,21819,0
+FXF.US,D,20240122,000000,102.42,102.422,102.3096,102.41,5445,0
+FXF.US,D,20240123,000000,102.26,102.26,102.02,102.17,11623,0
+FXF.US,D,20240124,000000,103.33,103.33,102.99,103.06,11297,0
+FXF.US,D,20240125,000000,102.79,102.845,102.42,102.59,40078,0
+FXF.US,D,20240126,000000,103.18,103.23,102.97,102.98,5140,0
+FXF.US,D,20240129,000000,102.9,103.33,102.9,103.2604,3801,0
+FXF.US,D,20240130,000000,103.27,103.31,102.81,103.255,22809,0
+FXF.US,D,20240131,000000,103.31,103.92,103.05,103.12,28120,0
+FXF.US,D,20240201,000000,103.17,103.74,103.05,103.74,13947,0
+FXF.US,D,20240202,000000,102.7786,102.82,102.51,102.6985,6776,0
+FXF.US,D,20240205,000000,102.15,102.26,102.0871,102.23,27927,0
+FXF.US,D,20240206,000000,101.85,102.28,101.79,102.2793,19003,0
+FXF.US,D,20240207,000000,102,102.16,101.7,101.827,9427,0
+FXF.US,D,20240208,000000,101.64,101.85,101.6,101.8063,12739,0
+FXF.US,D,20240209,000000,101.64,101.81,101.64,101.71,13518,0
+FXF.US,D,20240212,000000,101.56,101.6556,101.53,101.6036,4112,0
+FXF.US,D,20240213,000000,100.61,100.61,100.225,100.27,9605,0
+FXF.US,D,20240214,000000,100.37,100.4852,100.26,100.46,11923,0
+FXF.US,D,20240215,000000,101.15,101.23,100.98,101.1074,6427,0
+FXF.US,D,20240216,000000,100.75,101.1,100.75,100.9959,10994,0
+FXF.US,D,20240220,000000,101.14,101.2355,100.91,100.9618,8812,0
+FXF.US,D,20240221,000000,101.08,101.2,100.98,101.1695,11678,0
+FXF.US,D,20240222,000000,100.95,101.12,100.87,101.09,9248,0
+FXF.US,D,20240223,000000,101.0739,101.0739,100.98,100.9807,5590,0
+FXF.US,D,20240226,000000,101.05,101.0958,100.99,101.0958,5190,0
+FXF.US,D,20240227,000000,101.11,101.177,101.08,101.1753,13005,0
+FXF.US,D,20240228,000000,101.09,101.2523,101.05,101.2523,7776,0
+FXF.US,D,20240229,000000,101.2,101.2,100.6,100.6083,4900,0
+FXF.US,D,20240301,000000,100.26,100.85,100.1,100.7391,33586,0
+FXF.US,D,20240304,000000,100.56,100.65,100.5123,100.55,6801,0
+FXF.US,D,20240305,000000,100.53,100.7969,100.53,100.78,30906,0
+FXF.US,D,20240306,000000,100.72,100.97,100.72,100.89,16097,0
+FXF.US,D,20240307,000000,101.18,101.4015,101.08,101.38,46418,0
+FXF.US,D,20240308,000000,101.65,101.7296,101.3599,101.41,14502,0
+FXF.US,D,20240311,000000,101.32,101.51,101.2,101.5035,11284,0
+FXF.US,D,20240312,000000,101.27,101.41,101.2,101.41,15313,0
+FXF.US,D,20240313,000000,101.44,101.44,101.2521,101.2521,14942,0
+FXF.US,D,20240314,000000,100.99,101.04,100.6401,100.72,14869,0
+FXF.US,D,20240315,000000,100.77,100.82,100.61,100.72,14120,0
+FXF.US,D,20240318,000000,100.63,100.63,100.1501,100.1523,40958,0
+FXF.US,D,20240319,000000,100.21,100.2692,100.16,100.1769,4489,0
+FXF.US,D,20240320,000000,99.87,100.42,99.8,100.36,27824,0
+FXF.US,D,20240321,000000,99.18,99.215,98.9465,99.0857,25348,0
+FXF.US,D,20240322,000000,98.99,99.17,98.98,99.1,249932,0
+FXF.US,D,20240325,000000,99.12,99.21,98.995,98.995,152618,0
+FXF.US,D,20240326,000000,98.49,98.7,98.42,98.45,44907,0
+FXF.US,D,20240327,000000,98.09,98.3441,98.09,98.333,12953,0
+FXF.US,D,20240328,000000,98.41,98.87,98.41,98.665,42075,0
+FXF.US,D,20240401,000000,98.68,98.68,98.31,98.4,50412,0
+FXF.US,D,20240402,000000,98.18,98.26,97.94,98,30911,0
+FXF.US,D,20240403,000000,97.89,98.54,97.89,98.53,29556,0
+FXF.US,D,20240404,000000,98.39,98.77,98.27,98.76,68842,0
+FXF.US,D,20240405,000000,98.32,98.89,98.32,98.64,39282,0
+FXF.US,D,20240408,000000,98.36,98.4222,98.2407,98.29,22374,0
+FXF.US,D,20240409,000000,98.61,98.6875,98.41,98.52,26734,0
+FXF.US,D,20240410,000000,97.74,97.74,97.28,97.45,41143,0
+FXF.US,D,20240411,000000,97.85,97.88,97.59,97.84,18070,0
+FXF.US,D,20240412,000000,97.55,97.71,97.36,97.36,25811,0
+FXF.US,D,20240415,000000,97.36,97.6,97.2401,97.5387,22957,0
+FXF.US,D,20240416,000000,97.56,97.56,97.36,97.4813,11705,0
+FXF.US,D,20240417,000000,97.6919,97.78,97.45,97.76,44256,0
+FXF.US,D,20240418,000000,97.7,97.7696,97.54,97.54,16587,0
+FXF.US,D,20240419,000000,97.91,98.03,97.75,97.78,21956,0
+FXF.US,D,20240422,000000,97.57,97.69,97.56,97.61,11301,0
+FXF.US,D,20240423,000000,97.56,97.8,97.54,97.62,10304,0
+FXF.US,D,20240424,000000,97.4101,97.51,97.24,97.2461,54182,0
+FXF.US,D,20240425,000000,97.25,97.53,97.2,97.5152,8274,0
+FXF.US,D,20240426,000000,97.22,97.39,97.22,97.3456,8980,0
+FXF.US,D,20240429,000000,97.52,97.82,97.42,97.7139,12157,0
+FXF.US,D,20240430,000000,97.22,97.3201,96.77,96.7807,13578,0
+FXF.US,D,20240501,000000,96.67,97.02,96.67,96.7914,8540,0
+FXF.US,D,20240502,000000,97.39,97.7486,97.39,97.7223,4257,0
+FXF.US,D,20240503,000000,98.4,98.55,98.22,98.29,11888,0
+FXF.US,D,20240506,000000,98.43,98.43,98.1479,98.1479,3758,0
+FXF.US,D,20240507,000000,98.14,98.14,97.8201,97.892,11159,0
+FXF.US,D,20240508,000000,97.83,98.02,97.83,97.95,15274,0
+FXF.US,D,20240509,000000,97.95,98.2248,97.95,98.2241,3156,0
+FXF.US,D,20240510,000000,98.1347,98.213,98.1347,98.1502,1917,0
+FXF.US,D,20240513,000000,98.26,98.34,97.9032,97.9279,6517,0
+FXF.US,D,20240514,000000,98.12,98.18,98.0701,98.1321,4702,0
+FXF.US,D,20240515,000000,98.38,98.5301,98.2,98.52,21550,0
+FXF.US,D,20240516,000000,98.2101,98.35,98.2101,98.2227,8054,0
+FXF.US,D,20240517,000000,97.93,98.0633,97.86,97.9233,29073,0
+FXF.US,D,20240520,000000,97.91,97.92,97.7046,97.7046,7691,0
+FXF.US,D,20240521,000000,97.7,97.76,97.61,97.6507,6758,0
+FXF.US,D,20240522,000000,97.35,97.35,97.1599,97.1617,4455,0
+FXF.US,D,20240523,000000,97.36,97.4101,97.205,97.2424,13422,0
+FXF.US,D,20240524,000000,97.27,97.3,97.24,97.2486,1637,0
+FXF.US,D,20240528,000000,97.75,97.75,97.5,97.511,5470,0
+FXF.US,D,20240529,000000,97.45,97.51,97.31,97.36,28109,0
+FXF.US,D,20240530,000000,98.19,98.43,98.19,98.4286,9990,0
+FXF.US,D,20240531,000000,98.53,98.72,98.4,98.5309,22376,0
+FXF.US,D,20240603,000000,98.8561,99.3576,98.8561,99.24,17812,0
+FXF.US,D,20240604,000000,99.63,100.075,99.63,99.93,8221,0
+FXF.US,D,20240605,000000,99.6587,99.6587,99.41,99.5609,3926,0
+FXF.US,D,20240606,000000,99.67,99.9599,99.67,99.9172,8008,0
+FXF.US,D,20240607,000000,99.2201,99.2306,99.18,99.1913,7994,0
+FXF.US,D,20240610,000000,99.13,99.2,99.11,99.1801,8619,0
+FXF.US,D,20240611,000000,99.075,99.0859,98.94,99.0846,7996,0
+FXF.US,D,20240612,000000,99.8,99.84,99.43,99.4334,50317,0
+FXF.US,D,20240613,000000,99.4001,99.53,99.4001,99.4992,3981,0
+FXF.US,D,20240614,000000,99.83,99.97,99.7303,99.8879,10012,0
+FXF.US,D,20240617,000000,99.61,99.9454,99.6,99.9454,2727,0
+FXF.US,D,20240618,000000,100.45,100.7599,100.45,100.6066,13353,0
+FXF.US,D,20240620,000000,99.75,99.86,99.63,99.7618,14796,0
+FXF.US,D,20240621,000000,99.6,99.64,99.4275,99.4288,14368,0
+FXF.US,D,20240624,000000,99.59,99.64,99.4899,99.6,12606,0
+FXF.US,D,20240625,000000,99.51,99.51,99.36,99.43,6776,0
+FXF.US,D,20240626,000000,99.06,99.13,99.06,99.1016,2481,0
+FXF.US,D,20240627,000000,99.23,99.23,98.9207,98.9207,15794,0
+FXF.US,D,20240628,000000,98.9342,98.9873,98.86,98.9853,23685,0
+FXF.US,D,20240701,000000,98.63,98.63,98.35,98.4604,16395,0
+FXF.US,D,20240702,000000,98.36,98.42,98.2899,98.3763,2689,0
+FXF.US,D,20240703,000000,98.68,98.93,98.61,98.76,7486,0
+FXF.US,D,20240705,000000,99.13,99.2899,99.01,99.2869,3322,0
+FXF.US,D,20240708,000000,99.17,99.17,99.1,99.11,11807,0
+FXF.US,D,20240709,000000,99.01,99.08,99.01,99.0528,2695,0
+FXF.US,D,20240710,000000,98.98,98.98,98.7901,98.86,6368,0
+FXF.US,D,20240711,000000,99.5351,99.66,99.21,99.21,3947,0
+FXF.US,D,20240712,000000,99.4,99.45,99.38,99.4229,4655,0
+FXF.US,D,20240715,000000,99.42,99.5,99.25,99.2815,10324,0
+FXF.US,D,20240716,000000,99.09,99.506,99.09,99.506,6523,0
+FXF.US,D,20240717,000000,100.37,100.7001,100.37,100.6501,8748,0
+FXF.US,D,20240718,000000,100.52,100.565,100.1699,100.1702,12175,0
+FXF.US,D,20240719,000000,99.98,100.0797,99.975,100.0105,3068,0
+FXF.US,D,20240722,000000,99.99,100.03,99.9321,99.9683,8743,0
+FXF.US,D,20240723,000000,99.84,99.84,99.6627,99.7446,8470,0
+FXF.US,D,20240724,000000,100.45,100.665,100.35,100.4168,9779,0
+FXF.US,D,20240725,000000,100.81,101.1692,100.81,100.9386,22098,0
+FXF.US,D,20240726,000000,100.72,100.81,100.65,100.68,6649,0
+FXF.US,D,20240729,000000,100.47,100.47,100.25,100.36,16910,0
+FXF.US,D,20240730,000000,100.4,100.61,100.36,100.61,1959,0
+FXF.US,D,20240731,000000,101.31,101.32,100.94,101.2599,17939,0
+FXF.US,D,20240801,000000,101.41,101.825,101.41,101.7682,8318,0
+FXF.US,D,20240802,000000,102.83,103.65,102.83,103.49,24776,0
+FXF.US,D,20240805,000000,105.33,105.33,104.04,104.61,25504,0
+FXF.US,D,20240806,000000,104.41,104.56,104.1701,104.34,11399,0
+FXF.US,D,20240807,000000,103.06,103.18,102.71,103.18,9640,0
+FXF.US,D,20240808,000000,102.87,102.87,102.5501,102.68,3613,0
+FXF.US,D,20240809,000000,102.9199,102.978,102.81,102.87,2335,0
+FXF.US,D,20240812,000000,102.15,102.86,102.11,102.8,12635,0
+FXF.US,D,20240813,000000,102.74,102.92,102.7211,102.8624,2604,0
+FXF.US,D,20240814,000000,102.99,102.99,102.72,102.72,4274,0
+FXF.US,D,20240815,000000,101.84,102.09,101.84,101.9,11429,0
+FXF.US,D,20240816,000000,102.54,102.61,102.26,102.5816,60843,0
+FXF.US,D,20240819,000000,102.76,103.11,102.6999,103.1,11714,0
+FXF.US,D,20240820,000000,103.48,104.05,103.48,104.0416,36254,0
+FXF.US,D,20240821,000000,104.15,104.65,103.96,104.46,51377,0
+FXF.US,D,20240822,000000,104.55,104.55,104.239,104.34,19036,0
+FXF.US,D,20240823,000000,104.28,104.94,104.19,104.8985,18379,0
+FXF.US,D,20240826,000000,104.93,105,104.835,104.9126,8127,0
+FXF.US,D,20240827,000000,105.19,105.71,105.19,105.6687,20003,0
+FXF.US,D,20240828,000000,105.31,105.68,105.24,105.5371,2878,0
+FXF.US,D,20240829,000000,104.99,105.05,104.75,104.9388,8811,0
+FXF.US,D,20240830,000000,104.49,104.6904,104.49,104.6,3266,0
+FXF.US,D,20240903,000000,104.81,104.81,104.49,104.558,12691,0
+FXF.US,D,20240904,000000,104.51,105.0179,104.5099,105.0179,5931,0
+FXF.US,D,20240905,000000,105.08,105.33,104.77,105.26,11219,0
+FXF.US,D,20240906,000000,105.17,105.67,105.17,105.5094,10701,0
+FXF.US,D,20240909,000000,104.88,104.95,104.7,104.7032,4027,0
+FXF.US,D,20240910,000000,104.96,105.09,104.88,105.0109,3104,0
+FXF.US,D,20240911,000000,104.55,104.7934,104.27,104.285,8807,0
+FXF.US,D,20240912,000000,104.23,104.47,104.02,104.46,5091,0
+FXF.US,D,20240913,000000,105.175,105.175,104.77,104.79,16983,0
+FXF.US,D,20240916,000000,105.3,105.32,105.16,105.2,14023,0
+FXF.US,D,20240917,000000,105,105.07,104.91,104.97,4815,0
+FXF.US,D,20240918,000000,105.42,105.89,104.865,104.9469,22153,0
+FXF.US,D,20240919,000000,104.68,104.986,104.5876,104.8512,11555,0
+FXF.US,D,20240920,000000,104.74,104.77,104.45,104.5225,21175,0
+FXF.US,D,20240923,000000,104.58,105.08,104.5,104.9595,9923,0
+FXF.US,D,20240924,000000,104.94,105.43,104.78,105.415,10798,0
+FXF.US,D,20240925,000000,104.97,104.97,104.5588,104.5588,13407,0
+FXF.US,D,20240926,000000,104.87,105.15,104.55,105.13,22866,0
+FXF.US,D,20240927,000000,105.615,105.79,105.5,105.745,11910,0
+FXF.US,D,20240930,000000,105.34,105.44,104.9589,105.0399,11167,0
+FXF.US,D,20241001,000000,104.91,105.42,104.89,105,4827,0
+FXF.US,D,20241002,000000,104.68,104.73,104.55,104.69,9069,0
+FXF.US,D,20241003,000000,104.5,104.51,104.1355,104.2436,12357,0
+FXF.US,D,20241004,000000,103.35,103.545,103.25,103.5442,8024,0
+FXF.US,D,20241007,000000,104.0201,104.127,103.84,104.08,7494,0
+FXF.US,D,20241008,000000,103.83,103.83,103.5701,103.6556,15221,0
+FXF.US,D,20241009,000000,103.465,103.5125,103.26,103.2872,5779,0
+FXF.US,D,20241010,000000,103.58,103.786,103.543,103.7621,17097,0
+FXF.US,D,20241011,000000,103.59,103.8,103.59,103.7271,11386,0
+FXF.US,D,20241014,000000,103.01,103.1136,102.91,103.09,7390,0
+FXF.US,D,20241015,000000,103.13,103.27,102.98,103.08,3367,0
+FXF.US,D,20241016,000000,102.92,103.05,102.66,102.7194,12301,0
+FXF.US,D,20241017,000000,102.6,102.7899,102.6,102.6005,1864,0
+FXF.US,D,20241018,000000,102.68,102.76,102.66,102.7428,14015,0
+FXF.US,D,20241021,000000,102.87,102.91,102.625,102.654,5769,0
+FXF.US,D,20241022,000000,102.76,102.76,102.63,102.6875,3448,0
+FXF.US,D,20241023,000000,102.51,102.629,102.4662,102.6255,4718,0
+FXF.US,D,20241024,000000,102.7,102.73,102.5549,102.6592,3652,0
+FXF.US,D,20241025,000000,102.66,102.67,102.5601,102.6109,6385,0
+FXF.US,D,20241028,000000,102.66,102.83,102.66,102.83,21860,0
+FXF.US,D,20241029,000000,102.29,102.48,102.21,102.4666,20837,0
+FXF.US,D,20241030,000000,102.41,102.7,102.36,102.5923,12476,0
+FXF.US,D,20241031,000000,102.75,102.9061,102.63,102.9061,17359,0
+FXF.US,D,20241101,000000,102.56,102.56,102.04,102.0882,29173,0
+FXF.US,D,20241104,000000,102.93,103.09,102.835,102.835,18555,0
+FXF.US,D,20241105,000000,102.95,103.04,102.82,102.9635,7099,0
+FXF.US,D,20241106,000000,101.48,101.6349,101.39,101.4314,10939,0
+FXF.US,D,20241107,000000,101.61,101.95,101.56,101.8718,19904,0
+FXF.US,D,20241108,000000,101.81,101.81,101.385,101.53,6430,0
+FXF.US,D,20241111,000000,101.04,101.049,100.87,100.9109,20396,0
+FXF.US,D,20241112,000000,100.74,100.82,100.6122,100.7286,23338,0
+FXF.US,D,20241113,000000,100.66,100.74,100.2401,100.2508,21749,0
+FXF.US,D,20241114,000000,99.99,100.14,99.6945,99.6945,21838,0
+FXF.US,D,20241115,000000,99.9,100.2844,99.9,100.0451,16378,0
+FXF.US,D,20241118,000000,100.3489,100.5903,100.28,100.575,5153,0
+FXF.US,D,20241119,000000,100.7717,100.8,100.54,100.6897,7882,0
+FXF.US,D,20241120,000000,100.4575,100.5399,100.3,100.4261,8634,0
+FXF.US,D,20241121,000000,100.62,100.62,100.18,100.1955,3318,0
+FXF.US,D,20241122,000000,99.25,99.445,99.25,99.3295,6926,0
+FXF.US,D,20241125,000000,100.21,100.38,100.13,100.2414,7660,0
+FXF.US,D,20241126,000000,100.2,100.2,100.01,100.1375,3834,0
+FXF.US,D,20241127,000000,100.74,100.95,100.6,100.7241,5084,0
+FXF.US,D,20241129,000000,100.83,100.87,100.66,100.8474,1900,0
+FXF.US,D,20241202,000000,100.14,100.27,99.99,100.2598,7448,0
+FXF.US,D,20241203,000000,100.5799,100.5799,100.21,100.23,7991,0
+FXF.US,D,20241204,000000,100.34,100.56,100.18,100.4678,4628,0
+FXF.US,D,20241205,000000,100.91,101.15,100.8026,101.1095,7161,0
+FXF.US,D,20241206,000000,101.29,101.31,101.014,101.0903,7281,0
+FXF.US,D,20241209,000000,101.125,101.25,101.05,101.09,7075,0
+FXF.US,D,20241210,000000,100.97,100.97,100.6,100.6,4404,0
+FXF.US,D,20241211,000000,100.6003,100.6003,100.4004,100.4216,6163,0
+FXF.US,D,20241212,000000,99.8901,100.13,99.52,99.53,10641,0
+FXF.US,D,20241213,000000,99.4,99.5582,99.38,99.48,18758,0
+FXF.US,D,20241216,000000,99.32,99.501,99.28,99.38,14470,0
+FXF.US,D,20241217,000000,99.23,99.635,99.2,99.5017,13974,0
+FXF.US,D,20241218,000000,99.38,99.5683,98.6115,98.6403,13008,0
+FXF.US,D,20241219,000000,98.95,98.9501,98.745,98.8987,8404,0
+FXF.US,D,20241220,000000,99.36,99.64,99.2624,99.46,13160,0
+FXF.US,D,20241223,000000,98.95,99.03,98.68,98.8112,12259,0
+FXF.US,D,20241224,000000,98.71,98.71,98.56,98.6024,3160,0
+FXF.US,D,20241226,000000,98.61,98.81,98.577,98.8034,5241,0
+FXF.US,D,20241227,000000,98.54,98.67,98.4,98.4509,23144,0
+FXF.US,D,20241230,000000,97.94,98.26,97.9,98.26,13579,0
+FXF.US,D,20241231,000000,98.14,98.14,97.78,97.8608,7824,0
+FXF.US,D,20250102,000000,97.725,97.725,97.24,97.2936,33123,0
+FXF.US,D,20250103,000000,97.6725,97.74,97.61,97.7287,5669,0
+FXF.US,D,20250106,000000,98.22,98.22,98.05,98.1744,16419,0
+FXF.US,D,20250107,000000,97.95,97.97,97.7,97.7,5159,0
+FXF.US,D,20250108,000000,97.53,97.57,97.43,97.4594,4935,0
+FXF.US,D,20250110,000000,96.92,97.02,96.78,96.871,9547,0
+FXF.US,D,20250113,000000,96.79,96.81,96.61,96.7382,11411,0
+FXF.US,D,20250114,000000,96.98,97.3406,96.92,97.3128,21019,0
+FXF.US,D,20250115,000000,97.5,97.59,97.2495,97.3,9947,0
+FXF.US,D,20250116,000000,97.23,97.51,97.23,97.45,12498,0
+FXF.US,D,20250117,000000,97.18,97.44,97.05,97.05,10609,0
+FXF.US,D,20250121,000000,97.78,98,97.71,98,16419,0
+FXF.US,D,20250122,000000,97.9,98.0192,97.86,97.92,3418,0
+FXF.US,D,20250123,000000,97.7983,98,97.55,97.842,9842,0
+FXF.US,D,20250124,000000,97.949,98.19,97.88,98.01,10149,0
+FXF.US,D,20250127,000000,98.8,98.8,98.44,98.46,20792,0
+FXF.US,D,20250128,000000,98.1739,98.23,98.04,98.2098,12361,0
+FXF.US,D,20250129,000000,97.84,97.965,97.7214,97.8577,6535,0
+FXF.US,D,20250130,000000,97.93,97.93,97.54,97.6276,13955,0
+FXF.US,D,20250131,000000,97.54,97.88,97.47,97.4963,10008,0
+FXF.US,D,20250203,000000,97,97.5,96.9863,97.3,26363,0
+FXF.US,D,20250204,000000,97.81,98.14,97.81,98.1199,14813,0
+FXF.US,D,20250205,000000,98.48,98.63,98.48,98.5356,51522,0
+FXF.US,D,20250206,000000,97.99,98.2,97.99,98.1279,16783,0
+FXF.US,D,20250207,000000,97.86,97.86,97.55,97.65,17788,0
+FXF.US,D,20250210,000000,97.55,97.58,97.41,97.4241,25741,0
+FXF.US,D,20250211,000000,97.205,97.2996,97.17,97.2209,4556,0
+FXF.US,D,20250212,000000,97.16,97.38,97.0887,97.2307,12219,0
+FXF.US,D,20250213,000000,97.73,98.3199,97.72,98.28,29782,0
+FXF.US,D,20250214,000000,98.824,98.94,98.68577,98.687,33572,0
+FXF.US,D,20250218,000000,98.47,98.52,98.22,98.25,12418,0
+FXF.US,D,20250219,000000,98.315,98.3499,98.13,98.2023,9150,0
+FXF.US,D,20250220,000000,98.5,98.92,98.414,98.8795,18269,0
+FXF.US,D,20250221,000000,98.79,99,98.71,98.96,21020,0
+FXF.US,D,20250224,000000,98.87,99.12,98.87,99.01,78160,0
+FXF.US,D,20250225,000000,99.337,99.61,99.337,99.5299,44395,0
+FXF.US,D,20250226,000000,99.395,99.5,99.21,99.3471,9566,0
+FXF.US,D,20250227,000000,98.6999,98.88,98.631,98.77,19378,0
+FXF.US,D,20250228,000000,98.37,98.52,98.27,98.3435,27501,0
+FXF.US,D,20250303,000000,98.86,99.1018,98.83,99.08,42578,0
+FXF.US,D,20250304,000000,99.75,100.01,99.6604,99.98,59303,0
+FXF.US,D,20250305,000000,99.98,100.0992,99.666,99.73,26336,0
+FXF.US,D,20250306,000000,100.3721,100.61,100.22,100.54,60369,0
+FXF.US,D,20250307,000000,101.215,101.28,100.845,100.99,48848,0
+FXF.US,D,20250310,000000,101.25,101.31,100.66,100.8,42968,0
+FXF.US,D,20250311,000000,100.95,101.07,100.6475,100.66,66907,0
+FXF.US,D,20250312,000000,100.51,100.715,100.38,100.6846,29821,0
+FXF.US,D,20250313,000000,100.55,100.59,100.3,100.56,42487,0
+FXF.US,D,20250314,000000,100.325,100.4,100.22,100.36,42399,0
+FXF.US,D,20250317,000000,100.6,100.9,100.59,100.85,26723,0
+FXF.US,D,20250318,000000,100.98,101.37,100.965,101.36,20885,0
+FXF.US,D,20250319,000000,100.9308,101.2,100.8101,101.15,28991,0
+FXF.US,D,20250320,000000,100.46,100.71,100.42,100.65,19971,0
+FXF.US,D,20250321,000000,100.725,100.75,100.5301,100.56,8622,0
+FXF.US,D,20250324,000000,100.71,100.725,100.37,100.53,46310,0
+FXF.US,D,20250325,000000,100.8358,100.8358,100.55703,100.6,16756,0
+FXF.US,D,20250326,000000,100.36,100.4977,100.3108,100.39,21335,0
+FXF.US,D,20250327,000000,100.6,100.77,100.465,100.67,24519,0
+FXF.US,D,20250328,000000,100.6099,100.8199,100.5677,100.71,14391,0
+FXF.US,D,20250331,000000,100.7403,100.75,100.26,100.38,20607,0
+FXF.US,D,20250401,000000,100.44,100.655,100.42,100.45,17511,0
+FXF.US,D,20250402,000000,100.548,100.6464,100.4692,100.58,29445,0
+FXF.US,D,20250403,000000,103.35,103.81,103.0099,103.3,115043,0
+FXF.US,D,20250404,000000,104.26,104.39,102.97,103.05,276022,0
+FXF.US,D,20250407,000000,103.94,103.96,102.48,103.56,182575,0
+FXF.US,D,20250408,000000,104.05,105.0189,103.42,104.74,111601,0
+FXF.US,D,20250409,000000,105.97,106.03,103.4,103.53,417097,0
+FXF.US,D,20250410,000000,105.7468,107.82,105.691,107.66,349300,0
+FXF.US,D,20250411,000000,109.3528,109.43,108.41,108.88,513970,0
+FXF.US,D,20250414,000000,107.5226,109.34,107.45,109.13,362809,0
+FXF.US,D,20250415,000000,108.535,108.7,107.85,107.9,258194,0
+FXF.US,D,20250416,000000,109.01,109.27,108.6402,109.08,1245892,0
+FXF.US,D,20250417,000000,108.61,108.7699,107.8699,108.37,319816,0
+FXF.US,D,20250421,000000,110.35,110.36,109.8,109.88,623271,0
+FXF.US,D,20250422,000000,109,109.35,108.39,108.47,363147,0
+FXF.US,D,20250423,000000,107.87,107.92,106.9452,106.98,455838,0
+FXF.US,D,20250424,000000,107.43,107.5299,107.09,107.31,179276,0
+FXF.US,D,20250425,000000,106.8,107.37,106.76,107.2,190662,0
+FXF.US,D,20250428,000000,107.01,108.21,106.94,108.2,143193,0
+FXF.US,D,20250429,000000,107.864,108,107.6,107.71,92056,0
+FXF.US,D,20250430,000000,107.71,107.9701,107.515,107.54,120307,0
+FXF.US,D,20250501,000000,107.1115,107.1604,106.48,106.99,159400,0
+FXF.US,D,20250502,000000,107.535,107.8599,107.2,107.41,104678,0
+FXF.US,D,20250505,000000,107.95,108.05,107.605,107.96,146208,0
+FXF.US,D,20250506,000000,107.7399,108.1,107.56,108.07,121048,0
+FXF.US,D,20250507,000000,108.015,108.415,107.76,107.83,95739,0
+FXF.US,D,20250508,000000,107.655,107.69,106.52,106.8,129849,0
+FXF.US,D,20250509,000000,106.985,107.255,106.725,106.83,70251,0
+FXF.US,D,20250512,000000,105.3,105.48,104.67,104.9356,281180,0
+FXF.US,D,20250513,000000,105.47,105.66,105.205,105.63,113630,0
+FXF.US,D,20250514,000000,105.94,105.97,105.1101,105.16,292712,0
+FXF.US,D,20250515,000000,106.035,106.22,105.81,106.17,106369,0
+FXF.US,D,20250516,000000,105.86,106,105.59,105.68,59591,0
+FXF.US,D,20250519,000000,106.415,106.59,106.1513,106.33,103609,0
+FXF.US,D,20250520,000000,106.35,106.95,106.3,106.94,47065,0
+FXF.US,D,20250521,000000,107.485,107.78,107.4035,107.47,115328,0
+FXF.US,D,20250522,000000,107.19,107.24,106.8,107.04,76803,0
+FXF.US,D,20250523,000000,107.73,108.13,107.63,108.11,222304,0
+FXF.US,D,20250527,000000,107.495,107.58,107.145,107.18,114547,0
+FXF.US,D,20250528,000000,107.0302,107.52,107.0302,107.26,40172,0
+FXF.US,D,20250529,000000,107.6596,107.8906,107.5238,107.7444,93614,0
+FXF.US,D,20250530,000000,107.68,108.02,107.62,107.82,111325,0
+FXF.US,D,20250602,000000,108.37,108.75,108.31,108.65,95741,0
+FXF.US,D,20250603,000000,107.8014,107.87,107.579,107.65,73162,0
+FXF.US,D,20250604,000000,107.96,108.57,107.92,108.33,93287,0
+FXF.US,D,20250605,000000,108.43,108.5,107.9854,108.1,64360,0
+FXF.US,D,20250606,000000,107.6,107.9832,107.6,107.91,110741,0
+FXF.US,D,20250609,000000,107.925,108.13,107.85,107.975,63249,0
+FXF.US,D,20250610,000000,108.0261,108.1,107.75,107.8,100352,0
+FXF.US,D,20250611,000000,108.0795,108.25,108.05,108.09,41305,0
+FXF.US,D,20250612,000000,109.21,109.36,108.9401,109.36,73746,0
+FXF.US,D,20250613,000000,109.02,109.4068,109.0057,109.37,57780,0
+FXF.US,D,20250616,000000,109.6005,109.64,108.895,108.92,48613,0
+FXF.US,D,20250617,000000,108.97,109.0283,108.5401,108.66,55765,0
+FXF.US,D,20250618,000000,108.5456,108.655,108.1801,108.25,56808,0
+FXF.US,D,20250620,000000,108.58,108.65,108.383,108.39,76111,0
+FXF.US,D,20250623,000000,108.39,109.26,108.39,109.26,60877,0
+FXF.US,D,20250624,000000,109.66,110.325,109.5656,110.12,62109,0
+FXF.US,D,20250625,000000,109.96,110.29,109.91,110.18,83103,0
+FXF.US,D,20250626,000000,110.98,111.1184,110.75,110.82,87851,0
+FXF.US,D,20250627,000000,111.05,111.08,110.7375,110.87,120801,0
+FXF.US,D,20250630,000000,111.1859,111.82,111.14,111.8,96637,0
+FXF.US,D,20250701,000000,112.22,112.37,111.66,111.94,86728,0
+FXF.US,D,20250702,000000,111.8,112.08,111.6927,112.08,63965,0
+FXF.US,D,20250703,000000,111.47,111.675,111.37,111.48,58370,0
+FXF.US,D,20250707,000000,111.26,111.35,110.98,111.09,69078,0
+FXF.US,D,20250708,000000,110.9504,111.4753,110.9099,111.39,52055,0
+FXF.US,D,20250709,000000,111.5,111.655,111.395,111.57,46568,0
+FXF.US,D,20250710,000000,111.22,111.32,110.95,111.26,61957,0
+FXF.US,D,20250711,000000,111.32,111.4423,111.1899,111.25,50347,0
+FXF.US,D,20250714,000000,111.29,111.39,111.05,111.07,88604,0
+FXF.US,D,20250715,000000,111.185,111.22,110.47,110.52,88219,0
+FXF.US,D,20250716,000000,110.13,111.5,109.97,110.7,151441,0
+FXF.US,D,20250717,000000,110.16,110.23,109.93,110.2,1034262,0
+FXF.US,D,20250718,000000,110.8505,110.9,110.51,110.54,91270,0
+FXF.US,D,20250721,000000,110.8725,111.24,110.87,111.04,42936,0
+FXF.US,D,20250722,000000,111.09,111.9,111.06,111.9,36684,0
+FXF.US,D,20250723,000000,111.63,111.9,111.53,111.9,17406,0
+FXF.US,D,20250724,000000,111.54,111.71,111.35,111.51,29854,0
+FXF.US,D,20250725,000000,111.18,111.52,111.075,111.46,43519,0
+FXF.US,D,20250728,000000,110.515,110.73,110.28,110.3,95619,0
+FXF.US,D,20250729,000000,109.76,110.06,109.7105,109.97,62754,0
+FXF.US,D,20250730,000000,109.012,109.49,108.79,108.84,162401,0
+FXF.US,D,20250731,000000,108.78,109.16,108.76,109.06,97484,0
+FXF.US,D,20250801,000000,110.11,110.29,109.66,110.05,89009,0
+FXF.US,D,20250804,000000,109.8533,109.8533,109.55,109.66,76379,0
+FXF.US,D,20250805,000000,109.61,109.8564,109.41,109.75,92317,0
+FXF.US,D,20250806,000000,109.84,110.07,109.72,109.81,52478,0
+FXF.US,D,20250807,000000,109.65,109.85,109.53,109.82,61902,0
+FXF.US,D,20250808,000000,109.73,109.8175,109.56,109.59,94218,0
+FXF.US,D,20250811,000000,109.185,109.23,108.9436,108.99,36895,0
+FXF.US,D,20250812,000000,109.24,109.89,109.22,109.89,28132,0
+FXF.US,D,20250813,000000,110.1266,110.25,109.94,109.96,25602,0
+FXF.US,D,20250814,000000,109.6932,109.745,109.46,109.6817,22824,0
+FXF.US,D,20250815,000000,109.89,110.1038,109.82,109.82,20600,0
+FXF.US,D,20250818,000000,109.6756,109.85,109.6756,109.75,22532,0
+FXF.US,D,20250819,000000,109.9924,109.9924,109.645,109.656,15981,0
+FXF.US,D,20250820,000000,109.9,110.31,109.88,110.2,21416,0
+FXF.US,D,20250821,000000,109.8627,109.8876,109.45,109.45,27922,0
+FXF.US,D,20250822,000000,109.6,110.67,109.56,110.54,43955,0
+FXF.US,D,20250825,000000,110.4,110.43,109.77,109.77,31331,0
+FXF.US,D,20250826,000000,110.14,110.3798,110.1,110.28,23872,0
+FXF.US,D,20250827,000000,110.02,110.51,109.9901,110.41,21152,0
+FXF.US,D,20250828,000000,110.2901,110.7214,110.2901,110.46,35108,0
+FXF.US,D,20250829,000000,110.5,110.9086,110.44,110.72,57568,0
+FXF.US,D,20250902,000000,110.17,110.44,109.98,110.06,72490,0
+FXF.US,D,20250903,000000,110.07,110.3574,110,110.16,48708,0
+FXF.US,D,20250904,000000,109.995,110.04,109.72,109.93,41193,0
+FXF.US,D,20250905,000000,110.77,111.3214,110.73,110.94,54021,0
+FXF.US,D,20250908,000000,111.63,111.74,111.4827,111.71,50768,0
+FXF.US,D,20250909,000000,111.53,111.63,111.0303,111.085,48458,0
+FXF.US,D,20250910,000000,111.186,111.22,110.8073,110.84,28178,0
+FXF.US,D,20250911,000000,111.0836,111.41,111.03,111.305,33122,0
+FXF.US,D,20250912,000000,111.03,111.32,111.03,111.28,30278,0
+FXF.US,D,20250915,000000,111.375,111.61,111.35,111.57,106975,0
+FXF.US,D,20250916,000000,112.18,112.73,112.16,112.6898,86594,0
+FXF.US,D,20250917,000000,112.58,113.12,112.29,112.36,94426,0
+FXF.US,D,20250918,000000,111.8314,111.86,111.57,111.68,41359,0
+FXF.US,D,20250919,000000,111.39,111.5287,111.32,111.32,52802,0
+FXF.US,D,20250922,000000,111.6772,111.8,111.51,111.8,78065,0
+FXF.US,D,20250923,000000,111.8,111.97,111.6613,111.94,44703,0
+FXF.US,D,20250924,000000,111.4533,111.5,111.325,111.38,42175,0
+FXF.US,D,20250925,000000,110.9032,110.965,110.51,110.7,59175,0
+FXF.US,D,20250926,000000,110.85,111.075,110.82,111.07,35283,0
+FXF.US,D,20250929,000000,111.11,111.18,111.02,111.03,77274,0
+FXF.US,D,20250930,000000,110.9427,111.4937,110.94,111.23,32205,0
+FXF.US,D,20251001,000000,111.1,111.19,110.8507,111.11,30301,0
+FXF.US,D,20251002,000000,111.0816,111.0816,110.695,110.97,52669,0
+FXF.US,D,20251003,000000,111.2736,111.4094,111.17,111.31,30599,0
+FXF.US,D,20251006,000000,111.06,111.4024,111.03,111.39,38358,0
+FXF.US,D,20251007,000000,110.9588,111.1297,110.82,110.82,35902,0
+FXF.US,D,20251008,000000,110.58,110.635,110.2874,110.4294,44122,0
+FXF.US,D,20251009,000000,110.23,110.24,109.6014,109.7,53944,0
+FXF.US,D,20251010,000000,109.91,110.6499,109.8307,110.51,104044,0
+FXF.US,D,20251013,000000,110.06,110.15,109.9,110.07,62459,0
+FXF.US,D,20251014,000000,110.2114,110.6099,110.21,110.5567,27462,0
+FXF.US,D,20251015,000000,110.63,111.18,110.63,111.15,43033,0
+FXF.US,D,20251016,000000,110.99,111.7124,110.95,111.63,60275,0
+FXF.US,D,20251017,000000,111.8803,111.97,111.66,111.725,50554,0
+FXF.US,D,20251020,000000,111.75,111.97,111.67,111.755,93191,0
+FXF.US,D,20251021,000000,111.425,111.4742,111.18,111.1909,47801,0
+FXF.US,D,20251022,000000,111.065,111.35,111.03,111.1596,112493,0
+FXF.US,D,20251023,000000,111.062,111.3,111.0287,111.28,28170,0
+FXF.US,D,20251024,000000,111.43,111.43,111.179,111.28,33712,0
+FXF.US,D,20251027,000000,111.175,111.32,111.0855,111.28,34733,0
+FXF.US,D,20251028,000000,111.15,111.66,111.14,111.58,59361,0
+FXF.US,D,20251029,000000,111.08,111.2415,110.38,110.57,59637,0
+FXF.US,D,20251030,000000,110.25,110.47,110.25,110.31,50685,0
+FXF.US,D,20251031,000000,110.1,110.25,109.96,109.96,79318,0
+FXF.US,D,20251103,000000,109.38,109.67,109.36,109.54,84984,0
+FXF.US,D,20251104,000000,109.26,109.39,109.13,109.16,48419,0
+FXF.US,D,20251105,000000,109.1701,109.26,108.91,109.19,44322,0
+FXF.US,D,20251106,000000,109.4701,109.755,109.4004,109.74,60118,0
+FXF.US,D,20251107,000000,110.011,110.1145,109.835,109.89,25601,0
+FXF.US,D,20251110,000000,109.88,110,109.69,109.9778,34413,0
+FXF.US,D,20251111,000000,110.71,110.81,110.5203,110.53,36119,0
+FXF.US,D,20251112,000000,110.76,111.0485,110.76,110.88,26744,0
+FXF.US,D,20251113,000000,111.22,111.85,111.2,111.58,70310,0
+FXF.US,D,20251114,000000,112.07,112.0923,111.335,111.45,50525,0
+FXF.US,D,20251117,000000,111.23,111.256,111.08,111.09,30517,0
+FXF.US,D,20251118,000000,111.1,111.1,110.6,110.67,103418,0
+FXF.US,D,20251119,000000,110.26,110.265,109.75,109.8,52715,0
+FXF.US,D,20251120,000000,109.8492,109.91,109.59,109.753,47671,0
+FXF.US,D,20251121,000000,109.54,109.7159,109.32,109.5588,33052,0
+FXF.US,D,20251124,000000,109.53,109.56,109.37,109.46,21883,0
+FXF.US,D,20251125,000000,109.46,109.7195,109.34,109.56,38284,0
+FXF.US,D,20251126,000000,109.59,110.04,109.48,109.97,93691,0
+FXF.US,D,20251128,000000,109.9,110.195,109.78,110.12,63378,0
+FXF.US,D,20251201,000000,110.29,110.41,109.9,109.9,55794,0
+FXF.US,D,20251202,000000,109.95,110.18,109.91,110.1502,22238,0
+FXF.US,D,20251203,000000,110.53,110.6559,110.42,110.61,81029,0
+FXF.US,D,20251204,000000,110.58,110.59,109.98,110.013,26959,0
+FXF.US,D,20251205,000000,110.11,110.11,109.8,109.98,50890,0
+FXF.US,D,20251208,000000,109.81,109.83,109.43,109.605,48245,0
+FXF.US,D,20251209,000000,109.645,109.7745,109.47,109.73,38967,0
+FXF.US,D,20251210,000000,110.06,110.63,110.06,110.57,50003,0
+FXF.US,D,20251211,000000,111.2888,111.54,111.1905,111.24,76438,0
+FXF.US,D,20251212,000000,111.1657,111.3038,111.05,111.06,40854,0
+FXF.US,D,20251215,000000,111.19,111.4,110.935,111.03,34356,0
+FXF.US,D,20251216,000000,111.3633,111.4868,111.1,111.2013,43440,0
+FXF.US,D,20251217,000000,111.205,111.43,111.06,111.14,27084,0
+FXF.US,D,20251218,000000,111.34,111.47,111.24,111.35,19883,0
+FXF.US,D,20251219,000000,111.255,111.33,111.08,111.165,29512,0
+FXF.US,D,20251222,000000,111.558,111.68,111.54,111.6401,54464,0
+FXF.US,D,20251223,000000,111.885,112.21,111.79,112.18,62573,0
+FXF.US,D,20251224,000000,112.16,112.18,112,112.12,37211,0
+FXF.US,D,20251226,000000,112.16,112.23,111.9001,112.08,31416,0
+FXF.US,D,20251229,000000,112.029,112.1799,111.84,112,67538,0
+FXF.US,D,20251230,000000,111.86,111.88,111.57,111.59,71424,0
+FXF.US,D,20251231,000000,111.56,111.605,111.32,111.6,44950,0
+FXF.US,D,20260102,000000,111.6,111.9,111.56,111.58,48002,0
+FXF.US,D,20260105,000000,111.13,111.74,111.11,111.69,79655,0
+FXF.US,D,20260106,000000,111.485,111.52,111.08,111.13,44072,0
+FXF.US,D,20260107,000000,111.09,111.155,110.83,110.855,56111,0
+FXF.US,D,20260108,000000,110.69,110.83,110.51,110.56,127968,0
+FXF.US,D,20260109,000000,110.5,110.5,110.3,110.39,39705,0
+FXF.US,D,20260112,000000,110.825,111.0675,110.825,110.85,90407,0
+FXF.US,D,20260113,000000,110.81,110.82,110.31,110.42,71383,0
+FXF.US,D,20260114,000000,110.4886,110.74,110.465,110.49,83571,0
+FXF.US,D,20260115,000000,110.2,110.22,109.93,110,95370,0
+FXF.US,D,20260116,000000,110.32,110.44,110.045,110.12,155555,0
+FXF.US,D,20260120,000000,111.85,112.115,111.62,111.92,303414,0
+FXF.US,D,20260121,000000,111.7,111.7892,110.97,111.19,221105,0
+FXF.US,D,20260122,000000,111.59,112,111.59,111.92,112745,0
+FXF.US,D,20260123,000000,111.89,113.14,111.8522,113.13,159022,0
+FXF.US,D,20260126,000000,113.82,114.36,113.79,113.88,363508,0
+FXF.US,D,20260127,000000,114.8525,116.2999,114.83,115.98,336978,0
+FXF.US,D,20260128,000000,115.2,115.32,114.45,114.97,280701,0
+FXF.US,D,20260129,000000,115.26,115.545,114.751,115.43,287742,0
+FXF.US,D,20260130,000000,114.9501,115.11,114.375,114.4,194172,0
+FXF.US,D,20260202,000000,113.432,113.56,113.07,113.43,360262,0
+FXF.US,D,20260203,000000,113.618,114.2004,113.618,114.05,187431,0
+FXF.US,D,20260204,000000,113.935,114,113.7001,113.76,142540,0
+FXF.US,D,20260205,000000,114,114.03,113.55,113.55,162796,0
+FXF.US,D,20260206,000000,113.8,114.07,113.7873,114.05,308889,0
+FXF.US,D,20260209,000000,115.155,115.43,115.015,115.32,182612,0
+FXF.US,D,20260210,000000,115.78,115.83,115.0202,115.13,229147,0
+FXF.US,D,20260211,000000,114.61,114.853,114.375,114.58,234664,0
+FXF.US,D,20260212,000000,114.8999,115.17183,114.74,114.86,131019,0
+FXF.US,D,20260213,000000,115.03,115.17,114.755,115.11,152432,0
+FXF.US,D,20260217,000000,114.57,114.795,114.22,114.79,176560,0
+FXF.US,D,20260218,000000,114.5709,114.61,114.34,114.35,127845,0
diff --git a/daily/us/nyse etfs/1/fxr.us.txt b/daily/us/nyse etfs/1/fxr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4735133efcb1c385b9f73f89e7077e6c30d3aad8
--- /dev/null
+++ b/daily/us/nyse etfs/1/fxr.us.txt	
@@ -0,0 +1,4550 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FXR.US,D,20070510,000000,18.3368,18.3368,18.2572,18.2572,2186.5817143543,0
+FXR.US,D,20070524,000000,18.6583,18.6583,18.6583,18.6583,5473.4883263271,0
+FXR.US,D,20070531,000000,18.8841,18.8841,18.8841,18.8841,1094.2957200973,0
+FXR.US,D,20070608,000000,18.0343,18.0343,18.0343,18.0343,105.51060662096,0
+FXR.US,D,20070621,000000,18.4364,18.4364,18.4364,18.4364,552.67460610976,0
+FXR.US,D,20070622,000000,18.4364,18.4364,18.4364,18.4364,329.59503782546,0
+FXR.US,D,20070625,000000,18.1577,18.1577,18.1577,18.1577,212.02607616211,0
+FXR.US,D,20070626,000000,18.0443,18.0443,18.0443,18.0443,105.51060662096,0
+FXR.US,D,20070629,000000,17.9965,17.9965,17.9965,17.9965,212.02607616211,0
+FXR.US,D,20070702,000000,18.0642,18.0642,18.0642,18.0642,552.67460610976,0
+FXR.US,D,20070709,000000,18.4184,18.4821,18.4184,18.4821,656.17548689032,0
+FXR.US,D,20070712,000000,18.5727,18.5727,18.5727,18.5727,10728.921398971,0
+FXR.US,D,20070716,000000,18.7299,18.7299,18.7299,18.7299,1533.4208162245,0
+FXR.US,D,20070717,000000,18.8245,18.8841,18.8155,18.8305,49361.881228963,0
+FXR.US,D,20070718,000000,18.5727,18.6005,18.5727,18.6005,212.02607616211,0
+FXR.US,D,20070719,000000,18.7479,18.7677,18.7479,18.7677,212.02607616211,0
+FXR.US,D,20070720,000000,18.4274,18.4274,18.3906,18.3906,11931.742314449,0
+FXR.US,D,20070724,000000,17.9049,17.9049,17.8701,17.8701,2953.2921224665,0
+FXR.US,D,20070726,000000,17.477,17.477,17.0481,17.1128,2076.0467931323,0
+FXR.US,D,20070727,000000,17.2501,17.3606,17.1864,17.1864,1642.9508745263,0
+FXR.US,D,20070730,000000,17.2242,17.4591,17.2242,17.4492,656.17548689032,0
+FXR.US,D,20070731,000000,17.6412,17.6412,17.2959,17.2959,1642.9508745263,0
+FXR.US,D,20070801,000000,17.1864,17.1864,16.8291,16.8391,10944.966926814,0
+FXR.US,D,20070802,000000,17.3706,17.3894,17.3706,17.3894,1094.2957200973,0
+FXR.US,D,20070803,000000,17.487,17.487,17.487,17.487,1642.9508745263,0
+FXR.US,D,20070807,000000,17.2412,17.2412,17.2412,17.2412,3940.0675101025,0
+FXR.US,D,20070809,000000,17.0839,17.0839,17.0839,17.0839,984.76566179558,0
+FXR.US,D,20070816,000000,15.5882,15.7872,15.1573,15.7872,656.17548689032,0
+FXR.US,D,20070817,000000,16.1703,16.1703,16.1703,16.1703,105.51060662096,0
+FXR.US,D,20070820,000000,16.3614,16.3614,16.3614,16.3614,438.12023320701,0
+FXR.US,D,20070822,000000,16.8689,16.8689,16.8689,16.8689,552.67460610976,0
+FXR.US,D,20070823,000000,16.9287,16.9287,16.9287,16.9287,212.02607616211,0
+FXR.US,D,20070827,000000,16.9377,16.9377,16.9377,16.9377,438.12023320701,0
+FXR.US,D,20070829,000000,16.455,16.455,16.455,16.455,329.59503782546,0
+FXR.US,D,20070830,000000,16.5654,16.5654,16.5654,16.5654,552.67460610976,0
+FXR.US,D,20070831,000000,16.8491,16.8491,16.8491,16.8491,873.22587765343,0
+FXR.US,D,20070904,000000,17.1038,17.1038,17.1038,17.1038,329.59503782546,0
+FXR.US,D,20070905,000000,16.8759,16.9735,16.8759,16.9735,1752.4809328281,0
+FXR.US,D,20070911,000000,16.4838,16.5923,16.4838,16.5923,2076.0467931323,0
+FXR.US,D,20070917,000000,16.6948,16.6948,16.6948,16.6948,766.71040811227,0
+FXR.US,D,20070918,000000,17.3606,17.3606,17.3606,17.3606,1094.2957200973,0
+FXR.US,D,20070919,000000,17.6989,17.8443,17.468,17.5128,4596.2429969928,0
+FXR.US,D,20070920,000000,17.3894,17.3894,17.3894,17.3894,1313.3558367008,0
+FXR.US,D,20070921,000000,17.3794,17.4402,17.3794,17.4074,3285.9017490526,0
+FXR.US,D,20070924,000000,17.0839,17.1038,17.0571,17.065,53191.413817844,0
+FXR.US,D,20070925,000000,16.8689,17.0481,16.8689,17.0381,1202.8209154789,0
+FXR.US,D,20070926,000000,17.0571,17.1217,17.0571,17.1217,438.12023320701,0
+FXR.US,D,20071004,000000,17.6233,17.679,17.6233,17.679,3285.9017490526,0
+FXR.US,D,20071005,000000,17.8253,17.9129,17.7815,17.9129,2517.1816150999,0
+FXR.US,D,20071008,000000,17.9427,18.0542,17.8959,17.9049,7444.0245128384,0
+FXR.US,D,20071010,000000,17.9049,17.9049,17.9049,17.9049,984.76566179558,0
+FXR.US,D,20071015,000000,17.7815,17.7815,17.7815,17.7815,105.51060662096,0
+FXR.US,D,20071016,000000,17.6412,17.6412,17.5865,17.5865,766.71040811227,0
+FXR.US,D,20071017,000000,17.6323,17.6323,17.6323,17.6323,438.12023320701,0
+FXR.US,D,20071018,000000,17.5686,17.5686,17.5686,17.5686,105.51060662096,0
+FXR.US,D,20071019,000000,17.4322,17.5427,17.278,17.278,3940.0675101025,0
+FXR.US,D,20071025,000000,17.4242,17.468,17.3794,17.3794,4925.8380348183,0
+FXR.US,D,20071026,000000,17.5228,17.5686,17.477,17.487,7882.1447460454,0
+FXR.US,D,20071030,000000,17.7079,17.8094,17.7079,17.7915,438.12023320701,0
+FXR.US,D,20071031,000000,17.7447,17.7447,17.7258,17.7258,2302.1409501772,0
+FXR.US,D,20071101,000000,17.6133,17.6233,17.6133,17.6233,1423.8907579228,0
+FXR.US,D,20071102,000000,17.5785,17.6323,17.5686,17.5785,7882.1447460454,0
+FXR.US,D,20071106,000000,17.7169,17.7447,17.7169,17.7447,1094.2957200973,0
+FXR.US,D,20071107,000000,17.8959,17.8959,17.8791,17.8791,2735.2368687832,0
+FXR.US,D,20071108,000000,17.6512,17.6512,17.6512,17.6512,1970.5361865114,0
+FXR.US,D,20071114,000000,17.494,17.494,17.494,17.494,1094.2957200973,0
+FXR.US,D,20071115,000000,17.3238,17.3238,17.2143,17.2143,2626.7116734017,0
+FXR.US,D,20071116,000000,16.9913,17.065,16.9834,17.0292,3940.0675101025,0
+FXR.US,D,20071127,000000,16.6371,16.6371,16.6371,16.6371,105.51060662096,0
+FXR.US,D,20071128,000000,17.0749,17.2143,17.0749,17.2143,873.22587765343,0
+FXR.US,D,20071204,000000,17.4492,17.4492,17.4163,17.4402,4815.3031135963,0
+FXR.US,D,20071205,000000,17.6989,17.6989,17.6989,17.6989,329.59503782546,0
+FXR.US,D,20071207,000000,18.29,18.3,18.29,18.3,2517.1816150999,0
+FXR.US,D,20071210,000000,18.3438,18.3438,18.3,18.3,656.17548689032,0
+FXR.US,D,20071211,000000,17.9696,17.9696,17.8871,17.8871,5364.9631309455,0
+FXR.US,D,20071212,000000,17.9786,17.9786,17.7079,17.7079,1094.2957200973,0
+FXR.US,D,20071213,000000,17.689,17.689,17.689,17.689,329.59503782546,0
+FXR.US,D,20071214,000000,17.8611,17.9885,17.8611,17.9885,2846.7766529254,0
+FXR.US,D,20071217,000000,17.4402,17.4402,17.3606,17.3606,2076.0467931323,0
+FXR.US,D,20071219,000000,17.3526,17.3526,17.2143,17.2332,3174.3619649104,0
+FXR.US,D,20071220,000000,17.3706,17.3706,17.3706,17.3706,984.76566179558,0
+FXR.US,D,20071224,000000,18.1388,18.1388,18.1388,18.1388,105.51060662096,0
+FXR.US,D,20071226,000000,18.1478,18.1478,18.1478,18.1478,212.02607616211,0
+FXR.US,D,20071227,000000,17.9507,17.9507,17.9229,17.9229,656.17548689032,0
+FXR.US,D,20071228,000000,17.9328,17.9328,17.8611,17.8611,1202.8209154789,0
+FXR.US,D,20071231,000000,17.7547,17.8253,17.7547,17.8253,5473.4883263271,0
+FXR.US,D,20080102,000000,17.7357,17.7357,17.7258,17.7258,329.59503782546,0
+FXR.US,D,20080104,000000,16.7635,16.7635,16.7635,16.7635,212.02607616211,0
+FXR.US,D,20080107,000000,16.3893,16.5654,16.3445,16.3445,1970.5361865114,0
+FXR.US,D,20080108,000000,16.1167,16.1167,16.1167,16.1167,212.02607616211,0
+FXR.US,D,20080109,000000,15.8629,15.9077,15.5692,15.5692,5581.0086587884,0
+FXR.US,D,20080111,000000,15.9813,15.9813,15.7494,15.7693,3940.0675101025,0
+FXR.US,D,20080116,000000,15.4409,15.5614,15.3673,15.5614,1423.8907579228,0
+FXR.US,D,20080118,000000,15.0209,15.0209,14.7364,14.7364,13242.08356239,0
+FXR.US,D,20080122,000000,14.2995,14.8657,14.2995,14.8657,1423.8907579228,0
+FXR.US,D,20080123,000000,14.612,14.612,14.612,14.612,329.59503782546,0
+FXR.US,D,20080124,000000,15.3046,15.3583,15.3046,15.3583,1094.2957200973,0
+FXR.US,D,20080125,000000,15.4409,15.4409,15.3772,15.3772,552.67460610976,0
+FXR.US,D,20080128,000000,15.3046,15.5324,15.3046,15.5324,3831.542314721,0
+FXR.US,D,20080129,000000,15.7116,15.7594,15.6966,15.7206,2076.0467931323,0
+FXR.US,D,20080130,000000,15.7404,15.9345,15.6778,15.6778,1860.0012652894,0
+FXR.US,D,20080131,000000,15.9345,16.0519,15.9345,16.0429,984.76566179558,0
+FXR.US,D,20080208,000000,15.7116,15.8629,15.7116,15.8251,31629.065276202,0
+FXR.US,D,20080211,000000,15.8061,15.8061,15.8061,15.8061,2626.7116734017,0
+FXR.US,D,20080212,000000,16.0798,16.0798,16.0091,16.0091,6673.2946530454,0
+FXR.US,D,20080213,000000,16.2639,16.4082,16.2082,16.4082,4049.5975684043,0
+FXR.US,D,20080214,000000,16.2281,16.2281,16.2281,16.2281,1752.4809328281,0
+FXR.US,D,20080215,000000,15.8718,15.8817,15.8718,15.8817,552.67460610976,0
+FXR.US,D,20080220,000000,16.255,16.255,16.255,16.255,105.51060662096,0
+FXR.US,D,20080221,000000,16.0709,16.0709,16.0709,16.0709,105.51060662096,0
+FXR.US,D,20080222,000000,15.9992,15.9992,15.9992,15.9992,984.76566179558,0
+FXR.US,D,20080226,000000,16.5923,16.5923,16.5923,16.5923,8869.9249966016,0
+FXR.US,D,20080227,000000,16.6192,16.6192,16.6192,16.6192,105.51060662096,0
+FXR.US,D,20080228,000000,16.6003,16.6003,16.5754,16.5754,329.59503782546,0
+FXR.US,D,20080229,000000,16.2908,16.2908,16.0091,16.0171,5581.0086587884,0
+FXR.US,D,20080304,000000,15.9623,15.9623,15.9623,15.9623,438.12023320701,0
+FXR.US,D,20080305,000000,16.1067,16.1067,16.1067,16.1067,329.59503782546,0
+FXR.US,D,20080306,000000,15.8977,15.8977,15.8977,15.8977,329.59503782546,0
+FXR.US,D,20080313,000000,15.5614,15.5614,15.3304,15.3304,1094.2957200973,0
+FXR.US,D,20080314,000000,15.3125,15.3125,15.3125,15.3125,552.67460610976,0
+FXR.US,D,20080317,000000,15.2598,15.2598,15.2598,15.2598,1752.4809328281,0
+FXR.US,D,20080325,000000,16.0429,16.0977,16.0429,16.0709,2409.6612826386,0
+FXR.US,D,20080327,000000,15.9345,15.9345,15.9345,15.9345,1094.2957200973,0
+FXR.US,D,20080401,000000,16.1703,16.1703,16.1703,16.1703,329.59503782546,0
+FXR.US,D,20080404,000000,16.5176,16.5176,16.5176,16.5176,329.59503782546,0
+FXR.US,D,20080407,000000,16.8939,16.8939,16.665,16.7117,3285.9017490526,0
+FXR.US,D,20080408,000000,16.4172,16.465,16.4172,16.465,656.17548689032,0
+FXR.US,D,20080409,000000,16.3525,16.3525,16.3525,16.3525,873.22587765343,0
+FXR.US,D,20080414,000000,16.0887,16.1067,16.0887,16.1067,442.13968488781,0
+FXR.US,D,20080415,000000,16.247,16.247,16.1435,16.1435,676.27274529431,0
+FXR.US,D,20080416,000000,16.5276,16.5276,16.5276,16.5276,989.78997639658,0
+FXR.US,D,20080421,000000,17.1128,17.1128,17.1128,17.1128,105.51060662096,0
+FXR.US,D,20080423,000000,16.7555,16.7555,16.7555,16.7555,329.59503782546,0
+FXR.US,D,20080425,000000,16.9377,17.065,16.9377,17.065,525.54330726438,0
+FXR.US,D,20080428,000000,17.2581,17.2581,17.2581,17.2581,552.67460610976,0
+FXR.US,D,20080506,000000,17.477,17.477,17.477,17.477,105.51060662096,0
+FXR.US,D,20080507,000000,17.5785,17.6323,17.5686,17.5686,1423.8907579228,0
+FXR.US,D,20080508,000000,17.4402,17.4402,17.3974,17.4322,1039.0282594864,0
+FXR.US,D,20080509,000000,17.3148,17.3148,17.3048,17.3048,540.61625106737,0
+FXR.US,D,20080512,000000,17.5228,17.5228,17.487,17.487,786.80766651626,0
+FXR.US,D,20080514,000000,17.8791,17.9507,17.8791,17.9507,1313.3558367008,0
+FXR.US,D,20080515,000000,17.8253,17.9607,17.8253,17.9607,5609.144820554,0
+FXR.US,D,20080516,000000,17.8791,18.0055,17.8791,17.9965,440.12995904741,0
+FXR.US,D,20080519,000000,17.9885,17.9885,17.8791,17.8791,1298.2828928978,0
+FXR.US,D,20080521,000000,17.7915,17.8173,17.5865,17.5865,4486.7129386911,0
+FXR.US,D,20080522,000000,17.487,17.487,17.487,17.487,1423.8907579228,0
+FXR.US,D,20080527,000000,17.0939,17.468,17.0939,17.4591,1152.5777694689,0
+FXR.US,D,20080528,000000,17.6044,17.6044,17.6044,17.6044,656.17548689032,0
+FXR.US,D,20080529,000000,17.7547,17.8521,17.7547,17.8521,4159.127626706,0
+FXR.US,D,20080530,000000,17.9427,17.9607,17.9049,17.9607,678.28247113471,0
+FXR.US,D,20080602,000000,17.8094,17.8094,17.7547,17.7547,6763.7323158633,0
+FXR.US,D,20080603,000000,17.9129,17.9129,17.7637,17.7637,216.04552784291,0
+FXR.US,D,20080610,000000,17.3048,17.3048,17.2412,17.2412,1860.0012652894,0
+FXR.US,D,20080611,000000,16.9377,16.9377,16.9377,16.9377,552.67460610976,0
+FXR.US,D,20080612,000000,17.1128,17.1128,16.8591,16.8591,1207.8452300799,0
+FXR.US,D,20080613,000000,17.1675,17.1964,17.1675,17.1964,618.99555884294,0
+FXR.US,D,20080616,000000,17.2332,17.2332,17.2332,17.2332,329.59503782546,0
+FXR.US,D,20080617,000000,17.4492,17.4492,17.4163,17.4163,1423.8907579228,0
+FXR.US,D,20080620,000000,17.0113,17.0381,17.0113,17.0381,329.59503782546,0
+FXR.US,D,20080623,000000,17.1038,17.1038,17.1038,17.1038,438.12023320701,0
+FXR.US,D,20080624,000000,16.7466,16.7466,16.6849,16.6849,1213.8744076011,0
+FXR.US,D,20080625,000000,16.7555,16.7635,16.5923,16.5923,1454.0366455288,0
+FXR.US,D,20080701,000000,15.8161,15.8161,15.8161,15.8161,212.02607616211,0
+FXR.US,D,20080702,000000,15.5046,15.5046,15.5046,15.5046,167.81210767333,0
+FXR.US,D,20080708,000000,15.414,15.414,15.3772,15.3772,3285.9017490526,0
+FXR.US,D,20080709,000000,15.5882,15.5882,15.5882,15.5882,105.51060662096,0
+FXR.US,D,20080711,000000,15.2509,15.3304,15.2509,15.3304,1125.4464706235,0
+FXR.US,D,20080714,000000,15.3125,15.3125,15.1115,15.1115,1051.0866145288,0
+FXR.US,D,20080715,000000,15.0927,15.0927,15.0927,15.0927,1094.2957200973,0
+FXR.US,D,20080717,000000,15.7693,15.7693,15.5692,15.5692,951.60518542899,0
+FXR.US,D,20080718,000000,15.7494,15.7494,15.7494,15.7494,684.31164865591,0
+FXR.US,D,20080722,000000,16.0798,16.0798,16.0798,16.0798,1202.8209154789,0
+FXR.US,D,20080723,000000,16.2719,16.3893,16.2719,16.3893,329.59503782546,0
+FXR.US,D,20080724,000000,15.8251,15.8251,15.8251,15.8251,1094.2957200973,0
+FXR.US,D,20080725,000000,15.9623,15.9992,15.9623,15.9992,984.76566179558,0
+FXR.US,D,20080728,000000,16.0519,16.0519,16.0519,16.0519,329.59503782546,0
+FXR.US,D,20080731,000000,16.1525,16.1525,16.0351,16.0351,521.52385558358,0
+FXR.US,D,20080801,000000,15.9813,16.1345,15.9813,16.0429,42467.516733474,0
+FXR.US,D,20080804,000000,16.0091,16.0091,15.6966,15.6966,417.01811188282,0
+FXR.US,D,20080806,000000,16.2281,16.2281,16.2281,16.2281,212.02607616211,0
+FXR.US,D,20080807,000000,16.1246,16.1803,16.0351,16.0351,2045.9009055263,0
+FXR.US,D,20080808,000000,16.0261,16.465,16.0261,16.3893,10398.321498225,0
+FXR.US,D,20080811,000000,16.5176,16.7376,16.5176,16.656,1970.5361865114,0
+FXR.US,D,20080813,000000,16.4838,16.6192,16.4082,16.5923,2832.7085720426,0
+FXR.US,D,20080815,000000,16.8939,16.8939,16.7466,16.7834,2409.6612826386,0
+FXR.US,D,20080818,000000,16.6003,16.6003,16.5276,16.5276,777.76390023447,0
+FXR.US,D,20080819,000000,16.3614,16.3614,16.3614,16.3614,5473.4883263271,0
+FXR.US,D,20080820,000000,16.2808,16.4272,16.2181,16.4272,3502.9521398157,0
+FXR.US,D,20080821,000000,16.2908,16.4082,16.2908,16.3614,5473.4883263271,0
+FXR.US,D,20080822,000000,16.455,16.4838,16.4172,16.4838,984.76566179558,0
+FXR.US,D,20080825,000000,16.2719,16.2719,16.2719,16.2719,660.19493857112,0
+FXR.US,D,20080826,000000,16.2181,16.2719,16.2082,16.2719,2409.6612826386,0
+FXR.US,D,20080827,000000,16.247,16.2808,16.247,16.2808,2463.9238803294,0
+FXR.US,D,20080829,000000,16.6102,16.6102,16.6102,16.6102,329.59503782546,0
+FXR.US,D,20080902,000000,16.3176,16.3176,16.3176,16.3176,329.59503782546,0
+FXR.US,D,20080904,000000,15.3772,15.3772,15.3772,15.3772,2076.0467931323,0
+FXR.US,D,20080905,000000,15.1015,15.1295,15.1015,15.1295,656.17548689032,0
+FXR.US,D,20080908,000000,16.0887,16.0887,15.3862,15.3862,766.71040811227,0
+FXR.US,D,20080909,000000,15.0927,15.1663,14.8836,14.8836,30198.140477837,0
+FXR.US,D,20080910,000000,14.9383,14.9383,14.9383,14.9383,212.02607616211,0
+FXR.US,D,20080911,000000,14.7364,14.9652,14.7364,14.9652,3502.9521398157,0
+FXR.US,D,20080915,000000,14.7811,14.9185,14.584,14.584,971.70244383299,0
+FXR.US,D,20080916,000000,14.3721,14.3721,14.3721,14.3721,552.67460610976,0
+FXR.US,D,20080917,000000,14.2537,14.2537,14.1333,14.1333,552.67460610976,0
+FXR.US,D,20080918,000000,14.0039,14.4627,13.9064,14.4348,1533.4208162245,0
+FXR.US,D,20080919,000000,14.7104,14.7104,14.7104,14.7104,212.02607616211,0
+FXR.US,D,20080922,000000,14.7463,14.7463,14.4726,14.4726,1260.0981019303,0
+FXR.US,D,20080929,000000,12.765,13.3043,12.765,13.3043,2415.6904601598,0
+FXR.US,D,20080930,000000,13.1939,13.3759,13.156,13.3759,1919.2881775812,0
+FXR.US,D,20081001,000000,13.3391,13.3391,13.3391,13.3391,212.02607616211,0
+FXR.US,D,20081002,000000,12.6903,12.6903,12.4813,12.5719,552.67460610976,0
+FXR.US,D,20081003,000000,12.4913,12.4913,11.6225,11.8882,44345.605531327,0
+FXR.US,D,20081006,000000,11.4653,11.4653,10.7517,11.2662,4711.8022328158,0
+FXR.US,D,20081007,000000,11.4363,11.4363,10.8323,10.8612,10609.342711467,0
+FXR.US,D,20081008,000000,10.7786,11.0204,10.7179,10.8323,7211.9011782723,0
+FXR.US,D,20081010,000000,9.79437,9.94763,9.5217,9.59335,3116.0799155389,0
+FXR.US,D,20081013,000000,10.5239,10.9388,10.5239,10.9388,4705.7730552946,0
+FXR.US,D,20081014,000000,10.7418,10.7418,10.7418,10.7418,2517.1816150999,0
+FXR.US,D,20081016,000000,10.1954,10.1954,10.1954,10.1954,105.51060662096,0
+FXR.US,D,20081017,000000,10.058,10.5895,10.058,10.279,24081.539882583,0
+FXR.US,D,20081022,000000,9.87996,9.87996,9.70182,9.70182,656.17548689032,0
+FXR.US,D,20081023,000000,9.53861,9.53861,9.00849,9.00849,417.01811188282,0
+FXR.US,D,20081024,000000,8.95316,8.95316,8.89863,8.89863,212.02607616211,0
+FXR.US,D,20081027,000000,8.88082,8.88082,8.88082,8.88082,552.67460610976,0
+FXR.US,D,20081028,000000,8.81673,9.32754,8.81673,9.32754,2953.2921224665,0
+FXR.US,D,20081031,000000,10.1874,10.2143,10.1874,10.2143,656.17548689032,0
+FXR.US,D,20081103,000000,10.3985,10.3985,10.2989,10.3079,595.88371167835,0
+FXR.US,D,20081104,000000,10.5617,10.5617,10.1486,10.1486,984.76566179558,0
+FXR.US,D,20081105,000000,10.4163,10.4621,10.4163,10.4621,656.17548689032,0
+FXR.US,D,20081107,000000,9.51174,9.71177,9.51174,9.65803,2024.7987842021,0
+FXR.US,D,20081111,000000,9.31759,9.31759,9.31759,9.31759,200.97258403991,0
+FXR.US,D,20081117,000000,8.73453,8.82598,8.46961,8.81673,8977.445329063,0
+FXR.US,D,20081119,000000,8.01273,8.02179,8.01273,8.02179,2076.0467931323,0
+FXR.US,D,20081121,000000,7.27273,7.35483,7.19949,7.29114,1423.8907579228,0
+FXR.US,D,20081124,000000,8.08578,8.08578,8.08578,8.08578,105.51060662096,0
+FXR.US,D,20081201,000000,8.72547,8.72547,8.49678,8.60654,1313.3558367008,0
+FXR.US,D,20081202,000000,8.41488,8.42394,8.40542,8.42394,2409.6612826386,0
+FXR.US,D,20081204,000000,8.93625,8.93625,8.88908,8.88908,552.67460610976,0
+FXR.US,D,20081205,000000,8.56993,8.79842,8.48782,8.68864,21917.065152473,0
+FXR.US,D,20081208,000000,8.34164,9.08213,8.34164,9.08213,471.2807095736,0
+FXR.US,D,20081209,000000,9.20085,9.20085,9.15638,9.16513,7255.1102838409,0
+FXR.US,D,20081210,000000,9.39989,9.39989,9.27012,9.27012,1915.2687259004,0
+FXR.US,D,20081211,000000,9.20961,9.20961,9.18275,9.18275,212.02607616211,0
+FXR.US,D,20081212,000000,9.07198,9.10881,9.07198,9.10881,978.73648427438,0
+FXR.US,D,20081216,000000,9.14672,9.18275,9.14672,9.18275,438.12023320701,0
+FXR.US,D,20081229,000000,8.94401,8.94401,8.94401,8.94401,655.17062397012,0
+FXR.US,D,20081231,000000,9.57543,9.57543,9.57543,9.57543,411.99379728182,0
+FXR.US,D,20090102,000000,9.76651,9.76651,9.76651,9.76651,418.02297480302,0
+FXR.US,D,20090105,000000,10.0302,10.1576,10.0034,10.058,1342.4968613866,0
+FXR.US,D,20090109,000000,9.89787,9.90782,9.89787,9.90782,669.23870485292,0
+FXR.US,D,20090114,000000,9.32754,9.32754,9.11836,9.17349,106855.11320818,0
+FXR.US,D,20090115,000000,9.14672,9.14672,8.88082,9.09069,29478.658626975,0
+FXR.US,D,20090116,000000,9.37431,9.46497,9.12751,9.46497,8129.3410244145,0
+FXR.US,D,20090120,000000,9.72969,9.72969,8.90808,8.90808,3749.1435552646,0
+FXR.US,D,20090121,000000,9.01795,9.19229,8.87146,9.18275,10595.274630584,0
+FXR.US,D,20090122,000000,9.08213,9.17349,8.88082,9.10015,24129.773302752,0
+FXR.US,D,20090123,000000,8.88908,9.15638,8.88908,9.06302,8455.9214734794,0
+FXR.US,D,20090126,000000,9.31759,9.31759,8.98142,9.10881,6453.2296735217,0
+FXR.US,D,20090127,000000,9.17349,9.27012,9.17349,9.27012,1638.9314228455,0
+FXR.US,D,20090128,000000,9.5834,9.64809,9.57543,9.62917,6684.3481451676,0
+FXR.US,D,20090129,000000,9.36446,9.36446,9.23718,9.24604,1866.0304428106,0
+FXR.US,D,20090130,000000,9.13697,9.13697,9.01795,9.01795,862.17238553123,0
+FXR.US,D,20090202,000000,8.88908,8.95316,8.88082,8.95316,4121.9476986586,0
+FXR.US,D,20090203,000000,8.90808,9.05348,8.90808,9.05348,1334.457958025,0
+FXR.US,D,20090204,000000,9.28923,9.28923,9.13697,9.14672,2048.9154942869,0
+FXR.US,D,20090205,000000,8.97207,9.28923,8.95316,9.28923,3121.1042301399,0
+FXR.US,D,20090206,000000,9.29908,9.5834,9.29908,9.5834,3438.6409129229,0
+FXR.US,D,20090209,000000,9.62221,9.62221,9.55753,9.55753,1757.5052474291,0
+FXR.US,D,20090210,000000,9.38307,9.38307,9.12751,9.12751,2624.7019475613,0
+FXR.US,D,20090211,000000,9.20085,9.24604,9.10015,9.19229,6379.8746803471,0
+FXR.US,D,20090212,000000,8.92649,9.02541,8.90808,8.90808,1684.1502542545,0
+FXR.US,D,20090213,000000,9.23718,9.23718,9.19229,9.20085,436.11050736661,0
+FXR.US,D,20090217,000000,8.71611,8.78916,8.6976,8.70716,7256.1151467611,0
+FXR.US,D,20090218,000000,8.62466,8.66148,8.60654,8.64327,3250.7315468456,0
+FXR.US,D,20090219,000000,8.6159,8.62466,8.40542,8.4513,3855.6590248058,0
+FXR.US,D,20090220,000000,8.26829,8.26829,8.13146,8.13146,811.92923952125,0
+FXR.US,D,20090223,000000,8.09503,8.09503,7.78424,7.78424,3802.4012900352,0
+FXR.US,D,20090224,000000,7.80236,8.14052,7.80236,8.14052,931.507927025,0
+FXR.US,D,20090225,000000,7.92128,8.14052,7.8756,7.93949,12064.384219916,0
+FXR.US,D,20090226,000000,8.04896,8.04896,7.76604,7.76604,6686.357871008,0
+FXR.US,D,20090227,000000,7.63815,7.81181,7.63815,7.70214,3963.1793572671,0
+FXR.US,D,20090302,000000,7.19949,7.19949,7.15371,7.18127,1298.2828928978,0
+FXR.US,D,20090303,000000,7.18127,7.19949,7.16287,7.19949,1198.8014637981,0
+FXR.US,D,20090304,000000,7.35483,7.47356,7.33642,7.47356,1698.2183351373,0
+FXR.US,D,20090305,000000,7.19949,7.19949,6.92532,6.95298,6069.3720380054,0
+FXR.US,D,20090306,000000,7.00802,7.00802,6.81595,6.82471,3104.0215604965,0
+FXR.US,D,20090309,000000,6.8067,6.8067,6.77924,6.78859,26920.277632147,0
+FXR.US,D,20090310,000000,7.19043,7.32736,7.19043,7.31822,6967.7194886638,0
+FXR.US,D,20090311,000000,7.50112,7.53775,7.40956,7.53775,14835.796153826,0
+FXR.US,D,20090312,000000,7.37355,7.70214,7.31822,7.56511,22263.742859942,0
+FXR.US,D,20090313,000000,7.7936,7.81181,7.6293,7.70214,6251.2522265615,0
+FXR.US,D,20090316,000000,8.16798,8.16798,7.72941,7.72941,17093.723135515,0
+FXR.US,D,20090317,000000,7.83908,7.86624,7.67458,7.86624,5932.7106808583,0
+FXR.US,D,20090318,000000,7.81181,8.16798,7.72035,8.13146,3999.3544223943,0
+FXR.US,D,20090319,000000,8.19555,8.2044,8.1226,8.1226,8947.299441457,0
+FXR.US,D,20090320,000000,8.05842,8.05842,7.85719,7.85719,1522.3673241024,0
+FXR.US,D,20090323,000000,8.10399,8.28681,8.10399,8.28681,4942.9207044617,0
+FXR.US,D,20090324,000000,8.35995,8.4513,8.32362,8.40542,5152.9370547834,0
+FXR.US,D,20090325,000000,8.96252,8.96252,8.19555,8.27775,6048.2699166812,0
+FXR.US,D,20090326,000000,8.6159,8.87146,8.56993,8.84349,11199.197245625,0
+FXR.US,D,20090327,000000,8.67044,8.79842,8.62466,8.72547,1672.0918992121,0
+FXR.US,D,20090330,000000,8.49678,8.49678,8.2044,8.2044,532.57734770577,0
+FXR.US,D,20090331,000000,8.66148,8.66148,8.24102,8.26829,2208.6886985987,0
+FXR.US,D,20090401,000000,8.2044,8.4513,8.2044,8.36901,1539.4499937457,0
+FXR.US,D,20090402,000000,8.88908,8.99138,8.88908,8.95316,4045.5781167235,0
+FXR.US,D,20090403,000000,8.862,9.05348,8.80767,9.05348,7058.1571514818,0
+FXR.US,D,20090406,000000,8.85315,8.85315,8.79842,8.84349,1526.3867757831,0
+FXR.US,D,20090407,000000,8.80767,8.80767,8.71611,8.71611,868.20156305243,0
+FXR.US,D,20090408,000000,8.68864,8.76179,8.68864,8.73453,5462.4348342049,0
+FXR.US,D,20090409,000000,9.15638,9.31759,9.14672,9.31759,7837.9307775567,0
+FXR.US,D,20090413,000000,9.13697,9.23718,9.05348,9.23718,2769.40220807,0
+FXR.US,D,20090414,000000,9.08213,9.08213,9.02541,9.02541,842.07512712724,0
+FXR.US,D,20090415,000000,8.99138,9.12751,8.99138,9.09069,11925.713136929,0
+FXR.US,D,20090416,000000,9.17349,9.42786,9.13697,9.4185,10511.871008208,0
+FXR.US,D,20090417,000000,9.40884,9.5018,9.39989,9.5018,4508.8199229355,0
+FXR.US,D,20090420,000000,9.21817,9.21817,8.99138,9.02541,14936.282445846,0
+FXR.US,D,20090421,000000,8.92649,9.14672,8.92649,9.13697,2310.1798535388,0
+FXR.US,D,20090422,000000,9.12751,9.53065,9.12751,9.51174,11680.526584399,0
+FXR.US,D,20090423,000000,9.19229,9.38307,9.19229,9.30794,4354.0710332247,0
+FXR.US,D,20090424,000000,9.5217,9.72969,9.5217,9.72073,4885.6435180103,0
+FXR.US,D,20090427,000000,9.51174,9.51174,9.5018,9.5018,854.13348216964,0
+FXR.US,D,20090428,000000,9.53065,9.53065,9.45601,9.45601,3041.7200594441,0
+FXR.US,D,20090429,000000,9.61226,9.84115,9.61226,9.76651,6736.6010170179,0
+FXR.US,D,20090430,000000,10.068,10.1108,9.82223,9.82223,57662.048949812,0
+FXR.US,D,20090501,000000,9.77546,9.93967,9.76651,9.90782,1338.4774097058,0
+FXR.US,D,20090504,000000,10.1486,10.1954,10.1486,10.1954,377.82845799504,0
+FXR.US,D,20090505,000000,10.1954,10.1954,10.1208,10.1387,1498.2506140176,0
+FXR.US,D,20090506,000000,10.3079,10.3248,10.1018,10.3158,4687.685522731,0
+FXR.US,D,20090507,000000,11.1747,11.1747,9.98543,10.0034,926.48361242401,0
+FXR.US,D,20090508,000000,10.1576,10.3616,10.1576,10.3616,4287.7500804916,0
+FXR.US,D,20090511,000000,10.068,10.1387,10.068,10.1108,2814.621039479,0
+FXR.US,D,20090512,000000,9.93967,9.93967,9.92375,9.93967,1999.6772111971,0
+FXR.US,D,20090513,000000,9.53861,9.54857,9.47393,9.54857,1722.3350452221,0
+FXR.US,D,20090514,000000,9.66799,9.69286,9.64809,9.64809,1609.7903981597,0
+FXR.US,D,20090515,000000,9.75755,9.77546,9.5834,9.5834,1712.2864160201,0
+FXR.US,D,20090518,000000,9.78542,9.95658,9.78542,9.95658,860.16265969083,0
+FXR.US,D,20090519,000000,10.0222,10.1576,9.98543,10.1298,974.71703259359,0
+FXR.US,D,20090520,000000,10.1208,10.2531,10.0133,10.0133,2970.3747921099,0
+FXR.US,D,20090521,000000,9.84115,9.84115,9.63913,9.63913,1973.550775272,0
+FXR.US,D,20090522,000000,9.62917,9.76651,9.62917,9.76651,1137.5048256659,0
+FXR.US,D,20090526,000000,9.62917,9.97545,9.62917,9.97545,955.62463710979,0
+FXR.US,D,20090527,000000,10.0133,10.1298,9.93967,9.93967,2392.5786129952,0
+FXR.US,D,20090528,000000,9.84115,9.95658,9.84115,9.92375,3093.9729312945,0
+FXR.US,D,20090529,000000,9.96654,9.96654,9.94763,9.94763,873.22587765343,0
+FXR.US,D,20090601,000000,10.2143,10.5517,10.2143,10.5417,3802.4012900352,0
+FXR.US,D,20090602,000000,10.5517,10.5706,10.5149,10.5517,1926.3222180226,0
+FXR.US,D,20090603,000000,10.4163,10.4163,10.279,10.3347,8433.814489235,0
+FXR.US,D,20090604,000000,10.4452,10.6084,10.4452,10.6084,3261.7850389678,0
+FXR.US,D,20090605,000000,10.8035,10.89,10.7418,10.7786,5685.5144024892,0
+FXR.US,D,20090608,000000,10.5327,10.6532,10.4919,10.6532,7270.1832276439,0
+FXR.US,D,20090609,000000,10.6243,10.7418,10.6173,10.7079,3994.3301077933,0
+FXR.US,D,20090610,000000,10.6333,10.6711,10.5149,10.6173,7934.3976178958,0
+FXR.US,D,20090611,000000,10.7079,10.7517,10.6791,10.6791,1823.8262001622,0
+FXR.US,D,20090612,000000,10.5239,10.5795,10.5239,10.5795,2097.1489144565,0
+FXR.US,D,20090615,000000,10.3347,10.3347,10.2531,10.3079,11213.265326507,0
+FXR.US,D,20090616,000000,10.2989,10.2989,10.078,10.094,2833.7134349628,0
+FXR.US,D,20090617,000000,9.91479,10.068,9.91479,10.068,372.80414339404,0
+FXR.US,D,20090618,000000,10.058,10.1018,10.0302,10.078,5940.7495842199,0
+FXR.US,D,20090619,000000,10.068,10.068,10.0222,10.0222,1323.4044659028,0
+FXR.US,D,20090622,000000,9.91479,9.91479,9.69286,9.74759,8341.3671005766,0
+FXR.US,D,20090623,000000,9.61226,9.61226,9.5018,9.5834,2304.1506760176,0
+FXR.US,D,20090624,000000,9.87996,9.8899,9.85109,9.85109,587.84480831675,0
+FXR.US,D,20090625,000000,9.66799,9.92375,9.66799,9.92375,14210.771417462,0
+FXR.US,D,20090626,000000,10.0222,10.0222,9.97545,9.98543,3133.1625851823,0
+FXR.US,D,20090629,000000,10.1576,10.1576,10.094,10.094,1325.4141917432,0
+FXR.US,D,20090630,000000,9.98543,9.98543,9.94763,9.94763,2638.7700284441,0
+FXR.US,D,20090701,000000,10.1775,10.1775,10.1108,10.1108,1717.3107306211,0
+FXR.US,D,20090702,000000,9.80432,9.85109,9.79437,9.79437,1845.9331844066,0
+FXR.US,D,20090706,000000,9.70182,9.70182,9.5834,9.6023,1536.4354049851,0
+FXR.US,D,20090707,000000,9.5018,9.5018,9.3374,9.3374,10073.750775001,0
+FXR.US,D,20090708,000000,9.20085,9.27977,9.10881,9.26037,17107.791216397,0
+FXR.US,D,20090709,000000,9.36446,9.4185,9.34744,9.34744,6966.7146257436,0
+FXR.US,D,20090710,000000,9.34744,9.37431,9.30794,9.37431,3271.8336681698,0
+FXR.US,D,20090713,000000,9.22743,9.42786,9.22743,9.42786,626.02959928433,0
+FXR.US,D,20090714,000000,9.69286,9.72073,9.68391,9.68391,1262.1078277707,0
+FXR.US,D,20090715,000000,9.97545,10.087,9.97545,10.087,11500.656121685,0
+FXR.US,D,20090716,000000,10.0482,10.279,10.0482,10.279,3445.6749533643,0
+FXR.US,D,20090717,000000,10.2432,10.289,10.2432,10.2621,1821.8164743218,0
+FXR.US,D,20090720,000000,10.3158,10.5327,10.3158,10.5327,12752.715320253,0
+FXR.US,D,20090721,000000,10.6621,10.6621,10.3248,10.4621,4907.7505022547,0
+FXR.US,D,20090722,000000,10.5149,10.5795,10.5079,10.5149,7807.7848899507,0
+FXR.US,D,20090723,000000,10.5517,10.89,10.5517,10.89,6313.5537276139,0
+FXR.US,D,20090724,000000,10.8702,10.9578,10.7696,10.9578,4549.0144397435,0
+FXR.US,D,20090727,000000,10.9199,11.0472,10.9199,11.0384,6935.5638752174,0
+FXR.US,D,20090728,000000,10.8423,10.8423,10.8423,10.8423,324.57072322446,0
+FXR.US,D,20090729,000000,10.7786,10.8124,10.7617,10.8035,2182.5622626735,0
+FXR.US,D,20090730,000000,11.092,11.092,10.9578,10.9578,4095.8212627335,0
+FXR.US,D,20090731,000000,11.0304,11.0662,10.9478,11.0572,6397.9622129107,0
+FXR.US,D,20090803,000000,11.1747,11.3449,11.102,11.311,2252.9026670874,0
+FXR.US,D,20090804,000000,11.3449,11.4752,11.3199,11.3916,3694.8809575738,0
+FXR.US,D,20090805,000000,11.4653,11.4653,11.2463,11.3647,3841.590943923,0
+FXR.US,D,20090806,000000,11.4363,11.4363,11.3199,11.3379,3151.2501177459,0
+FXR.US,D,20090807,000000,11.4851,11.6663,11.4463,11.6663,2602.5949633169,0
+FXR.US,D,20090810,000000,11.5747,11.5847,11.519,11.5479,1211.8646817607,0
+FXR.US,D,20090811,000000,11.5479,11.5479,11.3379,11.3817,1202.8209154789,0
+FXR.US,D,20090812,000000,11.5847,11.5847,11.5747,11.5847,1423.8907579228,0
+FXR.US,D,20090813,000000,11.6225,11.6742,11.6225,11.6225,26190.747152081,0
+FXR.US,D,20090814,000000,11.731,11.731,11.3647,11.4553,4427.4260263993,0
+FXR.US,D,20090817,000000,11.0204,11.0662,11.0204,11.0204,3716.9879418182,0
+FXR.US,D,20090818,000000,11.102,11.1846,11.102,11.1578,925.47874950381,0
+FXR.US,D,20090819,000000,11.3199,11.3289,11.2364,11.3021,4307.8473388956,0
+FXR.US,D,20090820,000000,11.3737,11.3995,11.3289,11.3995,7662.0797665217,0
+FXR.US,D,20090821,000000,11.4851,11.6742,11.4553,11.6742,2585.5122936735,0
+FXR.US,D,20090824,000000,11.7698,11.7698,11.5936,11.6324,4191.2832401524,0
+FXR.US,D,20090825,000000,11.7698,11.7966,11.731,11.7409,3907.9118966561,0
+FXR.US,D,20090826,000000,11.7409,11.7409,11.6324,11.6742,2410.6661455588,0
+FXR.US,D,20090827,000000,11.5657,11.7877,11.5479,11.7787,4965.0276887061,0
+FXR.US,D,20090828,000000,11.8972,11.8972,11.731,11.731,1760.5198361897,0
+FXR.US,D,20090831,000000,11.5847,11.5847,11.519,11.5568,2466.9384690899,0
+FXR.US,D,20090901,000000,11.711,11.711,11.3199,11.3199,7529.4378610554,0
+FXR.US,D,20090902,000000,11.2752,11.3199,11.2563,11.3199,2087.1002852545,0
+FXR.US,D,20090903,000000,11.311,11.3916,11.2563,11.3737,1712.2864160201,0
+FXR.US,D,20090904,000000,11.4941,11.7021,11.4363,11.7021,2915.107331499,0
+FXR.US,D,20090908,000000,11.8156,11.8972,11.7966,11.8692,47345.121348123,0
+FXR.US,D,20090909,000000,11.926,12.0962,11.8434,12.0404,33593.572285192,0
+FXR.US,D,20090910,000000,12.0862,12.2992,11.9678,12.2992,16131.064457963,0
+FXR.US,D,20090911,000000,12.4335,12.4713,12.3539,12.4077,13118.485423206,0
+FXR.US,D,20090914,000000,12.4525,12.536,12.4157,12.536,8609.6655002699,0
+FXR.US,D,20090915,000000,12.6376,12.7082,12.552,12.6903,5959.8419797037,0
+FXR.US,D,20090916,000000,12.7818,12.8554,12.6903,12.8008,11178.0951243,0
+FXR.US,D,20090917,000000,12.9282,13.0187,12.7818,12.8466,4907.7505022547,0
+FXR.US,D,20090918,000000,12.8098,12.8834,12.7738,12.8466,5075.562609928,0
+FXR.US,D,20090921,000000,12.736,12.736,12.6465,12.6644,10163.183574898,0
+FXR.US,D,20090922,000000,12.7738,12.8376,12.736,12.8376,4256.5993299654,0
+FXR.US,D,20090923,000000,12.765,12.8554,12.6744,12.6744,13879.166653796,0
+FXR.US,D,20090924,000000,12.3709,12.4157,12.3261,12.4157,10246.587197275,0
+FXR.US,D,20090925,000000,12.2893,12.4077,12.2713,12.2713,4723.8605878582,0
+FXR.US,D,20090928,000000,12.4982,12.4982,12.4913,12.4913,793.84170695766,0
+FXR.US,D,20090929,000000,12.5719,12.6276,12.4913,12.5719,4911.7699539355,0
+FXR.US,D,20090930,000000,12.3709,12.536,12.3709,12.4713,6426.0983746763,0
+FXR.US,D,20091001,000000,12.4157,12.4157,12.0136,12.0136,8220.7835501527,0
+FXR.US,D,20091002,000000,11.8434,11.926,11.7787,11.8514,10841.466046033,0
+FXR.US,D,20091005,000000,12.0683,12.132,11.9678,12.132,7863.0523505617,0
+FXR.US,D,20091006,000000,12.3181,12.3798,12.1788,12.3091,14301.20908028,0
+FXR.US,D,20091007,000000,12.2893,12.2992,12.2146,12.2793,56550.670560072,0
+FXR.US,D,20091008,000000,12.4157,12.545,12.3361,12.5062,12196.021262463,0
+FXR.US,D,20091009,000000,12.5619,12.5977,12.536,12.5977,9531.1247980929,0
+FXR.US,D,20091012,000000,12.7182,12.7182,12.5888,12.6077,6858.1894303621,0
+FXR.US,D,20091013,000000,12.5977,12.6077,12.4713,12.5818,8299.1628579283,0
+FXR.US,D,20091014,000000,12.746,12.9012,12.6992,12.9012,10449.569507155,0
+FXR.US,D,20091015,000000,12.7908,12.9102,12.7908,12.9102,11239.391762433,0
+FXR.US,D,20091016,000000,12.8286,12.8554,12.7082,12.8554,7652.0311373197,0
+FXR.US,D,20091019,000000,12.8933,13.0187,12.8734,13.0008,3791.347797913,0
+FXR.US,D,20091020,000000,13.0565,13.0565,12.8644,12.964,7686.1964766065,0
+FXR.US,D,20091021,000000,13.0286,13.1023,12.7818,12.7818,13274.239175836,0
+FXR.US,D,20091022,000000,12.8186,12.947,12.6903,12.947,10777.154819141,0
+FXR.US,D,20091023,000000,12.8286,12.8286,12.7271,12.7271,1939.3854359852,0
+FXR.US,D,20091026,000000,12.9192,12.947,12.536,12.5719,7775.6292765043,0
+FXR.US,D,20091027,000000,12.4913,12.5888,12.4335,12.4624,8865.9055449208,0
+FXR.US,D,20091028,000000,12.4245,12.4713,12.0404,12.0494,8769.4387045817,0
+FXR.US,D,20091029,000000,12.1061,12.2992,12.1061,12.2893,21430.711499097,0
+FXR.US,D,20091030,000000,12.2524,12.2524,11.935,11.945,6478.3512465266,0
+FXR.US,D,20091102,000000,12.0763,12.0763,11.8245,11.8434,4205.3513210352,0
+FXR.US,D,20091103,000000,11.945,12.1589,11.945,12.1589,3644.6378115638,0
+FXR.US,D,20091104,000000,12.3261,12.4245,12.2245,12.2245,1648.9800520475,0
+FXR.US,D,20091105,000000,12.4435,12.5888,12.4335,12.5888,4597.247859913,0
+FXR.US,D,20091106,000000,12.6465,12.6833,12.5161,12.6077,7077.2495469656,0
+FXR.US,D,20091109,000000,12.7908,12.8644,12.7908,12.8644,4355.0758961449,0
+FXR.US,D,20091110,000000,12.9102,12.9381,12.765,12.8186,14238.907579228,0
+FXR.US,D,20091111,000000,12.956,12.9819,12.8834,12.956,12068.403671597,0
+FXR.US,D,20091112,000000,13.0286,13.0286,12.7738,12.7818,5667.4268699256,0
+FXR.US,D,20091113,000000,12.8554,12.9729,12.8554,12.9282,4394.2655500327,0
+FXR.US,D,20091116,000000,13.1739,13.2207,13.1739,13.2107,3479.8402926511,0
+FXR.US,D,20091117,000000,13.1739,13.1739,13.0565,13.1739,32051.107702686,0
+FXR.US,D,20091118,000000,13.1023,13.1202,13.0187,13.0923,7193.8136457087,0
+FXR.US,D,20091119,000000,12.8644,12.8644,12.755,12.8376,11550.899267695,0
+FXR.US,D,20091120,000000,12.7271,12.765,12.6903,12.765,11232.357721991,0
+FXR.US,D,20091123,000000,12.9729,13.1123,12.9282,12.9381,16480.756754193,0
+FXR.US,D,20091124,000000,12.8834,12.8933,12.7738,12.8554,4623.3742958382,0
+FXR.US,D,20091125,000000,12.8734,12.9908,12.8734,12.9819,5256.437935564,0
+FXR.US,D,20091127,000000,12.9012,12.9012,12.5977,12.8376,3171.3473761498,0
+FXR.US,D,20091130,000000,12.755,12.8008,12.6276,12.736,13347.594169011,0
+FXR.US,D,20091201,000000,13.0008,13.0386,12.956,13.0286,9484.9011037638,0
+FXR.US,D,20091202,000000,13.1123,13.1123,13.0187,13.0565,5448.3667533221,0
+FXR.US,D,20091203,000000,13.1739,13.1739,13.1023,13.1461,112280.36811434,0
+FXR.US,D,20091204,000000,13.3839,13.3839,13.0386,13.2485,14066.071156954,0
+FXR.US,D,20091207,000000,13.2207,13.2675,13.2207,13.2387,3997.3446965539,0
+FXR.US,D,20091208,000000,12.9729,13.1023,12.9729,13.0187,3468.7868005289,0
+FXR.US,D,20091209,000000,12.947,13.0286,12.9012,13.0286,11005.258702026,0
+FXR.US,D,20091210,000000,13.165,13.165,13.1123,13.1123,4676.6320306088,0
+FXR.US,D,20091211,000000,13.2107,13.2943,13.2018,13.2844,9758.223818058,0
+FXR.US,D,20091214,000000,13.3839,13.5113,13.3571,13.4954,37945.633592576,0
+FXR.US,D,20091215,000000,13.4954,13.5202,13.4297,13.4954,4357.0856219853,0
+FXR.US,D,20091216,000000,13.5949,13.6128,13.5043,13.5043,4124.9622874192,0
+FXR.US,D,20091217,000000,13.4864,13.4864,13.4128,13.4227,8996.5377245468,0
+FXR.US,D,20091218,000000,13.3471,13.4038,13.3213,13.3839,3516.0153577783,0
+FXR.US,D,20091221,000000,13.3839,13.6218,13.3839,13.577,11671.482818119,0
+FXR.US,D,20091222,000000,13.586,13.6486,13.5571,13.6307,14535.342140687,0
+FXR.US,D,20091223,000000,13.6307,13.6964,13.567,13.6964,59461.758439889,0
+FXR.US,D,20091224,000000,13.7522,13.778,13.7432,13.762,5085.61123913,0
+FXR.US,D,20091228,000000,13.762,13.762,13.6486,13.6964,10312.908150008,0
+FXR.US,D,20091229,000000,13.6774,13.6874,13.6676,13.6774,6463.2783027236,0
+FXR.US,D,20091230,000000,13.6874,13.6874,13.5949,13.6386,5986.9732785491,0
+FXR.US,D,20091231,000000,13.6386,13.6386,13.4785,13.4785,10506.846693607,0
+FXR.US,D,20100104,000000,13.6386,13.7522,13.6386,13.7522,13627.950923746,0
+FXR.US,D,20100105,000000,13.7959,13.9064,13.7959,13.9064,4260.6187816462,0
+FXR.US,D,20100106,000000,13.9342,13.976,13.9143,13.9522,24540.762237114,0
+FXR.US,D,20100107,000000,13.9432,14.0587,13.9064,14.0497,92537.826321179,0
+FXR.US,D,20100108,000000,14.0139,14.2149,14.0139,14.2069,44547.582978287,0
+FXR.US,D,20100111,000000,14.2537,14.2925,14.2069,14.2925,18587.954297852,0
+FXR.US,D,20100112,000000,14.1601,14.1601,14.0228,14.0427,10096.862622166,0
+FXR.US,D,20100113,000000,14.1153,14.2447,14.0139,14.2447,10764.091601178,0
+FXR.US,D,20100114,000000,14.1899,14.2347,14.1701,14.2347,10913.816176287,0
+FXR.US,D,20100115,000000,14.2249,14.2249,13.9671,14.0327,21181.505494887,0
+FXR.US,D,20100119,000000,14.1333,14.1801,14.1153,14.1701,56325.581265946,0
+FXR.US,D,20100120,000000,14.0327,14.0327,13.8716,13.985,19111.487879276,0
+FXR.US,D,20100121,000000,13.985,13.985,13.6486,13.7064,10375.20965106,0
+FXR.US,D,20100122,000000,13.6964,13.6964,13.4038,13.4038,104780.07127797,0
+FXR.US,D,20100125,000000,13.5392,13.5571,13.3839,13.4128,13417.934573425,0
+FXR.US,D,20100126,000000,13.4038,13.4954,13.2844,13.4038,14592.619327138,0
+FXR.US,D,20100127,000000,13.3471,13.4128,13.2207,13.4128,14699.13479668,0
+FXR.US,D,20100128,000000,13.4128,13.4227,13.1123,13.2765,121915.99865613,0
+FXR.US,D,20100129,000000,13.2485,13.366,13.0286,13.0286,30990.977321875,0
+FXR.US,D,20100201,000000,13.0475,13.2485,13.0475,13.2485,16520.951271001,0
+FXR.US,D,20100202,000000,13.3123,13.5043,13.3123,13.4954,6882.3061404469,0
+FXR.US,D,20100203,000000,13.4397,13.5202,13.3759,13.4397,31747.639100785,0
+FXR.US,D,20100204,000000,13.1202,13.1202,12.9192,12.9192,55858.320008054,0
+FXR.US,D,20100205,000000,12.8098,12.8554,12.5888,12.8554,61910.609376416,0
+FXR.US,D,20100208,000000,12.8098,12.9282,12.765,12.765,7582.695595826,0
+FXR.US,D,20100209,000000,13.0008,13.0923,12.9381,13.0386,11104.740131125,0
+FXR.US,D,20100210,000000,13.0734,13.0734,12.8834,12.9729,21237.777818418,0
+FXR.US,D,20100211,000000,13.1371,13.2485,13.1371,13.2485,20065.102790545,0
+FXR.US,D,20100212,000000,13.4227,13.4227,13.0475,13.2485,23485.656170904,0
+FXR.US,D,20100216,000000,13.4227,13.5571,13.4227,13.5571,7810.7994787113,0
+FXR.US,D,20100217,000000,13.6486,13.6586,13.6038,13.6586,2579.4831161523,0
+FXR.US,D,20100218,000000,13.6586,13.787,13.6586,13.787,22170.290608363,0
+FXR.US,D,20100219,000000,13.778,13.8805,13.7342,13.8616,13665.130851794,0
+FXR.US,D,20100222,000000,13.8716,13.9243,13.8616,13.8904,15557.28773053,0
+FXR.US,D,20100223,000000,13.8805,13.8805,13.6386,13.6586,8157.4771861801,0
+FXR.US,D,20100224,000000,13.7959,13.7959,13.7064,13.762,14245.94161967,0
+FXR.US,D,20100225,000000,13.6038,13.778,13.5202,13.762,13962.570276174,0
+FXR.US,D,20100226,000000,13.7432,13.8148,13.6774,13.8148,9896.8949010456,0
+FXR.US,D,20100301,000000,13.8904,14.0775,13.8904,14.0775,7859.0328988809,0
+FXR.US,D,20100302,000000,14.1333,14.1423,14.0875,14.0875,8538.3202329358,0
+FXR.US,D,20100303,000000,14.1601,14.2447,14.1333,14.1423,12924.546879607,0
+FXR.US,D,20100304,000000,14.1801,14.1899,14.0875,14.1701,8507.1694824096,0
+FXR.US,D,20100305,000000,14.2726,14.3542,14.2637,14.3542,30613.14886388,0
+FXR.US,D,20100308,000000,14.3721,14.39,14.3253,14.3443,7839.9405033971,0
+FXR.US,D,20100309,000000,14.3084,14.4527,14.3084,14.4,37224.142015873,0
+FXR.US,D,20100310,000000,14.4348,14.5174,14.4189,14.4726,12572.844857537,0
+FXR.US,D,20100311,000000,14.4527,14.5264,14.39,14.5264,17726.786775241,0
+FXR.US,D,20100312,000000,14.62,14.62,14.4627,14.4985,43558.797864811,0
+FXR.US,D,20100315,000000,14.4726,14.4726,14.4189,14.4438,7222.9546703945,0
+FXR.US,D,20100316,000000,14.7542,14.7542,14.5264,14.612,13204.903634342,0
+FXR.US,D,20100317,000000,14.6826,14.7294,14.5462,14.6646,8666.9426867213,0
+FXR.US,D,20100318,000000,14.6906,14.7005,14.602,14.6468,11177.09026138,0
+FXR.US,D,20100319,000000,14.6826,14.6826,14.4985,14.5363,9467.8184341204,0
+FXR.US,D,20100322,000000,14.5174,14.6736,14.4268,14.6646,15141.274481567,0
+FXR.US,D,20100323,000000,14.7104,14.8926,14.6736,14.8926,24140.826794874,0
+FXR.US,D,20100324,000000,15.6061,15.6061,14.7612,14.7811,23091.749906186,0
+FXR.US,D,20100325,000000,14.9095,14.9652,14.7542,14.7542,26073.178190419,0
+FXR.US,D,20100326,000000,14.7811,14.8558,14.6906,14.7364,19977.679716488,0
+FXR.US,D,20100329,000000,14.8289,14.9284,14.8289,14.9005,115609.47896896,0
+FXR.US,D,20100330,000000,14.9473,14.9941,14.8737,14.9553,15765.294355011,0
+FXR.US,D,20100331,000000,14.8926,14.9383,14.8368,14.8368,10660.590720397,0
+FXR.US,D,20100401,000000,14.8836,15.0399,14.8836,14.9941,29838.399552406,0
+FXR.US,D,20100405,000000,15.0667,15.1493,15.0667,15.1393,64073.074380685,0
+FXR.US,D,20100406,000000,15.0927,15.1841,15.0927,15.1762,14386.622428498,0
+FXR.US,D,20100407,000000,15.1663,15.1663,15.0021,15.0479,50389.855996328,0
+FXR.US,D,20100408,000000,15.0667,15.1573,14.9752,15.1393,20172.623123007,0
+FXR.US,D,20100409,000000,15.1493,15.3046,15.1493,15.3046,21996.449323169,0
+FXR.US,D,20100412,000000,15.3404,15.3961,15.3304,15.3772,29643.456145887,0
+FXR.US,D,20100413,000000,15.3504,15.3772,15.2767,15.3673,20012.849918695,0
+FXR.US,D,20100414,000000,15.432,15.5614,15.4051,15.5614,30976.909240993,0
+FXR.US,D,20100415,000000,15.5524,15.6588,15.5524,15.6499,13175.762609657,0
+FXR.US,D,20100416,000000,15.5792,15.5792,15.2598,15.3772,22249.674779059,0
+FXR.US,D,20100419,000000,15.3304,15.3772,15.1663,15.3125,15694.953950597,0
+FXR.US,D,20100420,000000,15.3583,15.5146,15.3583,15.5146,11080.623421041,0
+FXR.US,D,20100421,000000,15.5524,15.5692,15.4668,15.5236,19949.543554722,0
+FXR.US,D,20100422,000000,15.422,15.6877,15.3125,15.6778,25609.936384207,0
+FXR.US,D,20100423,000000,15.7693,15.8439,15.6877,15.8439,13742.50529665,0
+FXR.US,D,20100426,000000,15.8977,15.9713,15.8629,15.8817,12054.335590714,0
+FXR.US,D,20100427,000000,15.8251,15.8529,15.422,15.422,12757.739634854,0
+FXR.US,D,20100428,000000,15.4946,15.5524,15.3673,15.4758,23964.97578384,0
+FXR.US,D,20100429,000000,15.5614,15.6966,15.5324,15.6966,17714.728420198,0
+FXR.US,D,20100430,000000,15.7404,15.7972,15.432,15.432,16131.064457963,0
+FXR.US,D,20100503,000000,15.5146,15.6678,15.5146,15.631,15632.652449545,0
+FXR.US,D,20100504,000000,15.4668,15.4847,15.011,15.0747,8874.9493112026,0
+FXR.US,D,20100505,000000,14.9185,15.0209,14.7712,14.8926,25552.659197755,0
+FXR.US,D,20100506,000000,14.8657,14.9383,11.6324,14.4786,34853.670387123,0
+FXR.US,D,20100507,000000,14.3084,14.4189,13.9671,14.0327,45007.810195739,0
+FXR.US,D,20100510,000000,14.7712,14.7811,14.6468,14.7005,13533.493809248,0
+FXR.US,D,20100511,000000,14.7005,14.9652,14.6826,14.8289,69784.7152191,0
+FXR.US,D,20100512,000000,14.9851,15.212,14.9752,15.212,23340.955910396,0
+FXR.US,D,20100513,000000,15.1762,15.2677,15.0927,15.0927,16127.045006283,0
+FXR.US,D,20100514,000000,14.7712,14.809,14.594,14.7104,20436.902071019,0
+FXR.US,D,20100517,000000,14.7542,14.7901,14.39,14.7194,20924.260587315,0
+FXR.US,D,20100518,000000,14.7901,14.8926,14.4786,14.4886,18869.315915508,0
+FXR.US,D,20100519,000000,14.3631,14.4,14.0039,14.2726,16383.285050933,0
+FXR.US,D,20100520,000000,13.9143,13.9143,13.5571,13.5571,67464.486736359,0
+FXR.US,D,20100521,000000,13.3301,13.8805,13.2387,13.8148,222105.85611463,0
+FXR.US,D,20100524,000000,13.7154,13.8805,13.7154,13.7432,37737.626968094,0
+FXR.US,D,20100525,000000,13.2943,13.6676,13.156,13.6676,51476.112813064,0
+FXR.US,D,20100526,000000,13.8616,14.0427,13.7522,13.8338,24412.139783328,0
+FXR.US,D,20100527,000000,14.0775,14.2925,14.0039,14.2925,19187.857461211,0
+FXR.US,D,20100528,000000,14.1511,14.2249,13.976,14.0975,9868.75873928,0
+FXR.US,D,20100601,000000,14.0427,14.1511,13.778,13.778,137575.78240452,0
+FXR.US,D,20100602,000000,13.8805,14.1801,13.8248,14.1801,181366.7036039,0
+FXR.US,D,20100603,000000,14.1701,14.3343,14.1511,14.2925,24077.520430902,0
+FXR.US,D,20100604,000000,13.985,14.0228,13.5949,13.5949,24372.950129441,0
+FXR.US,D,20100607,000000,13.5949,13.6128,13.2207,13.2207,17626.300483221,0
+FXR.US,D,20100608,000000,13.1739,13.3391,13.1123,13.3213,13278.258627517,0
+FXR.US,D,20100609,000000,13.4038,13.778,13.4038,13.4128,13728.437215766,0
+FXR.US,D,20100610,000000,13.8805,13.9064,13.7522,13.9064,11892.552660561,0
+FXR.US,D,20100611,000000,13.9342,14.0139,13.8994,13.8994,9637.6402676341,0
+FXR.US,D,20100614,000000,14.2637,14.3542,14.1253,14.1253,5714.655427175,0
+FXR.US,D,20100615,000000,14.3542,14.5652,14.3443,14.5652,1154.5874953093,0
+FXR.US,D,20100616,000000,14.4527,14.612,14.4438,14.5074,40605.505742345,0
+FXR.US,D,20100617,000000,14.602,14.602,14.3443,14.4189,24274.473563261,0
+FXR.US,D,20100618,000000,14.584,14.612,14.4726,14.5652,38960.545141978,0
+FXR.US,D,20100621,000000,14.8,14.8368,14.4527,14.5264,46243.791587584,0
+FXR.US,D,20100622,000000,14.5074,14.5074,14.0676,14.0676,18927.59796488,0
+FXR.US,D,20100623,000000,14.1074,14.1253,13.8904,14.0228,19660.143033705,0
+FXR.US,D,20100624,000000,13.9949,13.9949,13.77,13.787,8607.6557744295,0
+FXR.US,D,20100625,000000,13.7242,13.8994,13.6874,13.8516,16501.858875517,0
+FXR.US,D,20100628,000000,13.9064,13.9432,13.778,13.8616,9571.3193149009,0
+FXR.US,D,20100629,000000,13.4685,13.4864,13.1123,13.1939,29185.238654276,0
+FXR.US,D,20100630,000000,13.1192,13.3561,13.0635,13.0734,22206.46567349,0
+FXR.US,D,20100701,000000,13.0475,13.1023,12.736,12.9729,41449.590595312,0
+FXR.US,D,20100702,000000,12.9102,12.9282,12.8008,12.9282,9305.030641048,0
+FXR.US,D,20100706,000000,13.0386,13.156,12.755,12.7738,7692.2256541277,0
+FXR.US,D,20100707,000000,12.8008,13.1202,12.8008,13.1202,12440.202952071,0
+FXR.US,D,20100708,000000,13.4038,13.4227,13.2765,13.4227,20395.702691291,0
+FXR.US,D,20100709,000000,13.5043,13.5302,13.4297,13.5202,13658.096811352,0
+FXR.US,D,20100712,000000,13.5302,13.577,13.366,13.4227,7657.0554519207,0
+FXR.US,D,20100713,000000,13.7342,13.787,13.586,13.7432,28114.054781344,0
+FXR.US,D,20100714,000000,13.6218,13.8148,13.6218,13.6964,7149.59967722,0
+FXR.US,D,20100715,000000,13.7522,13.7522,13.4954,13.6874,11100.720679445,0
+FXR.US,D,20100716,000000,13.4486,13.4585,13.2485,13.2765,8581.5293385043,0
+FXR.US,D,20100719,000000,13.3123,13.3471,13.2018,13.3043,38442.035875155,0
+FXR.US,D,20100720,000000,13.1939,13.5571,13.1839,13.5571,9241.7242770755,0
+FXR.US,D,20100721,000000,13.7432,13.7432,13.4785,13.5392,25865.171565937,0
+FXR.US,D,20100722,000000,13.778,13.9671,13.778,13.9671,3895.8535416137,0
+FXR.US,D,20100723,000000,14.0139,14.1423,13.8716,14.1253,18141.795161283,0
+FXR.US,D,20100726,000000,14.3164,14.39,14.3164,14.3721,4986.1298100303,0
+FXR.US,D,20100727,000000,14.4786,14.4886,14.2537,14.2637,11094.691501923,0
+FXR.US,D,20100728,000000,14.2726,14.2825,14.1511,14.1511,4829.3711944791,0
+FXR.US,D,20100729,000000,14.1979,14.1979,13.8904,14.0975,8665.9378238011,0
+FXR.US,D,20100730,000000,13.8427,14.1074,13.8427,14.1074,21975.347201845,0
+FXR.US,D,20100802,000000,14.3253,14.4189,14.3253,14.4,4901.7213247335,0
+FXR.US,D,20100803,000000,14.3811,14.3811,14.1979,14.2726,10766.101327018,0
+FXR.US,D,20100804,000000,14.3811,14.3811,14.2726,14.3542,30937.719587105,0
+FXR.US,D,20100805,000000,14.3631,14.39,14.3164,14.3443,7778.6438652649,0
+FXR.US,D,20100806,000000,14.2825,14.3253,14.0676,14.2825,21055.897629861,0
+FXR.US,D,20100809,000000,14.3343,14.4348,14.3084,14.4348,16336.056493685,0
+FXR.US,D,20100810,000000,14.2637,14.3084,14.1074,14.2995,20832.818061577,0
+FXR.US,D,20100811,000000,14.0039,14.0039,13.6676,13.6874,25234.117652051,0
+FXR.US,D,20100812,000000,13.5113,13.6774,13.3759,13.6128,17293.690856635,0
+FXR.US,D,20100813,000000,13.5202,13.6386,13.5202,13.6038,8319.2601163323,0
+FXR.US,D,20100816,000000,13.5471,13.6307,13.5392,13.577,5742.7915889406,0
+FXR.US,D,20100817,000000,13.7154,13.9432,13.7154,13.9342,3561.2341891873,0
+FXR.US,D,20100818,000000,13.7522,13.9671,13.7522,13.9432,4666.5834014068,0
+FXR.US,D,20100819,000000,13.8516,13.8716,13.5949,13.6486,8634.7870732749,0
+FXR.US,D,20100820,000000,13.4785,13.567,13.4297,13.567,17954.890658126,0
+FXR.US,D,20100823,000000,13.6038,13.7154,13.3839,13.3839,16667.661257351,0
+FXR.US,D,20100824,000000,13.0923,13.2287,13.0923,13.1939,6963.700036983,0
+FXR.US,D,20100825,000000,13.0008,13.1371,12.9381,13.1371,7388.7570522275,0
+FXR.US,D,20100826,000000,13.2575,13.3123,13.1123,13.1123,18600.012652894,0
+FXR.US,D,20100827,000000,13.1839,13.4128,12.9908,13.4038,10457.608410517,0
+FXR.US,D,20100830,000000,13.3391,13.4128,13.2018,13.2107,4334.978637741,0
+FXR.US,D,20100831,000000,13.1371,13.2844,13.1271,13.156,5594.071876751,0
+FXR.US,D,20100901,000000,13.4128,13.6774,13.4128,13.6774,3291.9309265738,0
+FXR.US,D,20100902,000000,13.778,13.9064,13.762,13.9064,13365.681701574,0
+FXR.US,D,20100903,000000,14.1601,14.1601,14.0228,14.0775,12732.618061849,0
+FXR.US,D,20100907,000000,13.8805,13.9522,13.8805,13.9432,5212.2239670752,0
+FXR.US,D,20100908,000000,13.8904,14.0228,13.8904,13.9671,46016.692567619,0
+FXR.US,D,20100909,000000,14.0975,14.0975,13.9064,13.9591,7982.6310380654,0
+FXR.US,D,20100910,000000,14.0139,14.0975,14.0139,14.0587,5183.0829423894,0
+FXR.US,D,20100913,000000,14.2447,14.2995,14.2249,14.2726,4020.4565437185,0
+FXR.US,D,20100914,000000,14.2825,14.3253,14.1801,14.2825,18596.998064134,0
+FXR.US,D,20100915,000000,14.2537,14.2925,14.2069,14.2637,14402.70023522,0
+FXR.US,D,20100916,000000,14.2347,14.2537,14.2069,14.2347,20576.578016927,0
+FXR.US,D,20100917,000000,14.2637,14.3542,14.2069,14.3253,12384.93549146,0
+FXR.US,D,20100920,000000,14.3631,14.5462,14.3542,14.5462,8182.5987591851,0
+FXR.US,D,20100921,000000,14.602,14.6826,14.5652,14.594,38787.708719703,0
+FXR.US,D,20100922,000000,14.612,14.6298,14.4,14.4726,31746.634237865,0
+FXR.US,D,20100923,000000,14.3164,14.4089,14.2995,14.3084,9403.5072072276,0
+FXR.US,D,20100924,000000,14.4268,14.602,14.4268,14.594,7271.1880905641,0
+FXR.US,D,20100927,000000,14.602,14.6298,14.5174,14.5264,18248.310630824,0
+FXR.US,D,20100928,000000,14.4627,14.6298,14.4089,14.6298,51578.608830924,0
+FXR.US,D,20100929,000000,14.594,14.7364,14.594,14.7194,22744.067335797,0
+FXR.US,D,20100930,000000,14.8189,14.9095,14.6378,14.7463,8827.7207539532,0
+FXR.US,D,20101001,000000,14.809,14.809,14.7104,14.7712,5672.4511845266,0
+FXR.US,D,20101004,000000,14.5462,14.5752,14.4786,14.5363,6600.944522791,0
+FXR.US,D,20101005,000000,14.7364,14.9473,14.7364,14.8926,9769.2773101802,0
+FXR.US,D,20101006,000000,14.9284,14.9652,14.8657,14.8926,39041.939038514,0
+FXR.US,D,20101007,000000,15.0837,15.0837,14.809,14.9095,17786.073687532,0
+FXR.US,D,20101008,000000,14.9553,15.1393,14.9284,15.1295,13373.720604936,0
+FXR.US,D,20101011,000000,15.0747,15.1493,15.0479,15.0837,8892.031980846,0
+FXR.US,D,20101012,000000,14.9752,15.1115,14.9095,15.1115,12195.016399542,0
+FXR.US,D,20101013,000000,15.2847,15.3583,15.1931,15.3125,89891.017389373,0
+FXR.US,D,20101014,000000,15.3673,15.3673,15.1393,15.222,18876.349955949,0
+FXR.US,D,20101015,000000,15.2946,15.2946,15.1573,15.1841,25903.356356905,0
+FXR.US,D,20101018,000000,15.2509,15.2677,15.1841,15.2677,16356.153752089,0
+FXR.US,D,20101019,000000,15.0399,15.1663,14.9185,15.0021,8432.8096263148,0
+FXR.US,D,20101020,000000,15.1205,15.3404,15.0927,15.3125,21388.507256448,0
+FXR.US,D,20101021,000000,15.3304,15.4588,15.2509,15.3583,13949.50705821,0
+FXR.US,D,20101022,000000,15.422,15.422,15.3125,15.3673,20114.341073635,0
+FXR.US,D,20101025,000000,15.4409,15.5324,15.4409,15.4847,10519.909911569,0
+FXR.US,D,20101026,000000,15.2847,15.432,15.2847,15.3673,123862.41813256,0
+FXR.US,D,20101027,000000,15.1663,15.2598,15.1295,15.2598,4753.001612544,0
+FXR.US,D,20101028,000000,15.4758,15.4758,15.1841,15.2946,18302.573228515,0
+FXR.US,D,20101029,000000,15.2349,15.3712,15.2349,15.3613,9326.1327623722,0
+FXR.US,D,20101101,000000,15.432,15.5236,15.2598,15.3205,22276.806077904,0
+FXR.US,D,20101102,000000,15.4847,15.5236,15.4847,15.5236,3750.1484181848,0
+FXR.US,D,20101103,000000,15.614,15.614,15.3673,15.4946,11163.022180497,0
+FXR.US,D,20101104,000000,15.7783,15.834,15.7206,15.834,37607.99965139,0
+FXR.US,D,20101105,000000,15.8887,15.9265,15.8251,15.8718,28634.573774007,0
+FXR.US,D,20101108,000000,15.8718,15.8718,15.7494,15.8161,7134.526733417,0
+FXR.US,D,20101109,000000,15.9713,15.9713,15.6499,15.6499,14626.784666425,0
+FXR.US,D,20101110,000000,15.7036,15.7404,15.5236,15.7206,22048.702195019,0
+FXR.US,D,20101111,000000,15.5882,15.7872,15.5882,15.7206,12800.948740422,0
+FXR.US,D,20101112,000000,15.6966,15.7036,15.4498,15.5146,12183.962907419,0
+FXR.US,D,20101115,000000,15.7116,15.7783,15.631,15.6678,8546.3591362974,0
+FXR.US,D,20101116,000000,15.5236,15.5324,15.2946,15.3772,58764.383573271,0
+FXR.US,D,20101117,000000,15.4668,15.4668,15.3205,15.414,9193.4908569059,0
+FXR.US,D,20101118,000000,15.6588,15.7594,15.6499,15.7036,32642.971962683,0
+FXR.US,D,20101119,000000,15.6966,15.7693,15.614,15.7693,6200.0042176314,0
+FXR.US,D,20101122,000000,15.7116,15.7872,15.614,15.7872,16840.497679625,0
+FXR.US,D,20101123,000000,15.631,15.631,15.5146,15.5792,7117.4440637736,0
+FXR.US,D,20101124,000000,15.7594,15.9813,15.6678,15.9525,7198.8379603097,0
+FXR.US,D,20101126,000000,15.8977,15.9077,15.834,15.8817,6717.5086215341,0
+FXR.US,D,20101129,000000,15.7305,15.8251,15.6061,15.8161,101116.34107092,0
+FXR.US,D,20101130,000000,15.631,15.7872,15.631,15.7305,15502.020269919,0
+FXR.US,D,20101201,000000,16.1435,16.1614,16.0429,16.1435,12313.590224125,0
+FXR.US,D,20101202,000000,16.255,16.3893,16.1982,16.3804,31770.75094795,0
+FXR.US,D,20101203,000000,16.2997,16.465,16.2997,16.455,20986.562088369,0
+FXR.US,D,20101206,000000,16.3982,16.5038,16.3804,16.4838,20436.902071019,0
+FXR.US,D,20101207,000000,16.6948,16.6948,16.5276,16.5276,14345.423048769,0
+FXR.US,D,20101208,000000,16.6282,16.6282,16.465,16.5176,8637.8016620355,0
+FXR.US,D,20101209,000000,16.656,16.656,16.5038,16.5476,5444.3473016413,0
+FXR.US,D,20101210,000000,16.5376,16.7028,16.5376,16.7028,16670.675846111,0
+FXR.US,D,20101213,000000,16.9287,16.9287,16.7028,16.7028,65704.97176309,0
+FXR.US,D,20101214,000000,16.7466,16.7834,16.665,16.7117,20296.221262191,0
+FXR.US,D,20101215,000000,16.6849,16.8023,16.6282,16.665,13734.466393288,0
+FXR.US,D,20101216,000000,16.6371,16.7555,16.5754,16.7555,51803.698125048,0
+FXR.US,D,20101217,000000,16.7287,16.7923,16.6849,16.7287,10787.203448343,0
+FXR.US,D,20101220,000000,16.7466,16.7635,16.646,16.7187,10802.276392145,0
+FXR.US,D,20101221,000000,16.9377,16.9377,16.7376,16.8391,19179.81855785,0
+FXR.US,D,20101222,000000,16.9287,16.9287,16.8291,16.8491,15692.944224757,0
+FXR.US,D,20101223,000000,16.9127,16.9127,16.7734,16.7923,12315.599949966,0
+FXR.US,D,20101227,000000,16.7376,16.8291,16.7028,16.8103,10704.804688886,0
+FXR.US,D,20101228,000000,16.8023,16.8291,16.7555,16.8291,6760.7177271027,0
+FXR.US,D,20101229,000000,16.8261,16.8739,16.8261,16.8461,12183.962907419,0
+FXR.US,D,20101230,000000,16.9437,16.9437,16.8361,16.865,23395.218508086,0
+FXR.US,D,20101231,000000,16.8531,16.9077,16.8431,16.8879,31023.132935321,0
+FXR.US,D,20110103,000000,17.0481,17.0839,16.9913,16.9913,12950.673315532,0
+FXR.US,D,20110104,000000,17.0939,17.0939,16.7187,16.8591,73942.837982886,0
+FXR.US,D,20110105,000000,16.8391,17.0013,16.8391,16.9465,17843.350873984,0
+FXR.US,D,20110106,000000,16.9555,16.9834,16.8591,16.8939,20270.094826266,0
+FXR.US,D,20110107,000000,16.9834,17.0571,16.8689,16.9377,20051.034709662,0
+FXR.US,D,20110110,000000,16.8839,17.0381,16.7923,17.0203,31655.191712127,0
+FXR.US,D,20110111,000000,17.1307,17.1506,17.0571,17.0939,12729.603473088,0
+FXR.US,D,20110112,000000,17.2581,17.3148,17.2412,17.2581,23838.363055894,0
+FXR.US,D,20110113,000000,17.278,17.3337,17.2242,17.2412,29046.567571289,0
+FXR.US,D,20110114,000000,17.1964,17.3706,17.1964,17.3706,19792.784939171,0
+FXR.US,D,20110118,000000,17.4074,17.5328,17.3974,17.5328,90851.666341084,0
+FXR.US,D,20110119,000000,17.5506,17.6133,17.2501,17.2581,29054.60647465,0
+FXR.US,D,20110120,000000,17.1864,17.2053,17.0113,17.1038,32706.278326656,0
+FXR.US,D,20110121,000000,17.2581,17.268,17.0481,17.0749,36356.945315741,0
+FXR.US,D,20110124,000000,17.1038,17.278,17.065,17.2501,48249.497976303,0
+FXR.US,D,20110125,000000,17.2332,17.268,17.0571,17.268,32485.208484212,0
+FXR.US,D,20110126,000000,17.477,17.5427,17.3048,17.477,75834.994861622,0
+FXR.US,D,20110127,000000,17.5785,17.5785,17.3894,17.477,69477.227165519,0
+FXR.US,D,20110128,000000,17.5785,17.5785,17.0571,17.0939,17095.732861355,0
+FXR.US,D,20110131,000000,17.0999,17.4134,17.0063,17.3586,34665.761021045,0
+FXR.US,D,20110201,000000,17.5506,17.6691,17.4492,17.6512,31124.624090261,0
+FXR.US,D,20110202,000000,17.5865,17.6323,17.477,17.487,50869.175609263,0
+FXR.US,D,20110203,000000,17.5785,17.5785,17.3526,17.494,23518.81664727,0
+FXR.US,D,20110204,000000,17.5128,17.5785,17.477,17.5686,27995.48095676,0
+FXR.US,D,20110207,000000,17.679,17.7715,17.6323,17.7258,20825.784021137,0
+FXR.US,D,20110208,000000,17.8253,17.8253,17.6691,17.8253,18322.670486919,0
+FXR.US,D,20110209,000000,17.7715,17.8701,17.7169,17.7815,26637.911151571,0
+FXR.US,D,20110210,000000,17.7079,17.9229,17.689,17.9049,28149.22498355,0
+FXR.US,D,20110211,000000,17.8701,18.093,17.7447,18.0642,18484.453417071,0
+FXR.US,D,20110214,000000,18.093,18.1388,18.0542,18.1129,47602.366255694,0
+FXR.US,D,20110215,000000,18.0542,18.0731,17.9507,18.0055,15769.313806692,0
+FXR.US,D,20110216,000000,18.1906,18.2005,18.1219,18.1646,24073.500979221,0
+FXR.US,D,20110218,000000,18.309,18.309,18.1826,18.2472,61702.602751934,0
+FXR.US,D,20110222,000000,17.8253,18.093,17.5427,17.6044,36932.731769015,0
+FXR.US,D,20110223,000000,17.494,17.6044,17.0939,17.268,22220.533754373,0
+FXR.US,D,20110224,000000,17.3148,17.3894,17.1406,17.2959,30425.239497803,0
+FXR.US,D,20110225,000000,17.4402,17.5596,17.4074,17.5506,26827.830243488,0
+FXR.US,D,20110228,000000,17.6681,17.7159,17.5407,17.6392,20494.179257471,0
+FXR.US,D,20110301,000000,17.7357,17.7357,17.288,17.3526,51955.432425998,0
+FXR.US,D,20110302,000000,17.3148,17.5506,17.3148,17.4074,10961.044733537,0
+FXR.US,D,20110303,000000,17.6989,17.9328,17.5785,17.8959,20906.173054753,0
+FXR.US,D,20110304,000000,17.9786,17.9786,17.6133,17.7447,28390.392084398,0
+FXR.US,D,20110307,000000,17.7915,17.9427,17.3894,17.477,12598.971293462,0
+FXR.US,D,20110308,000000,17.4322,17.7815,17.4322,17.7079,13247.107876991,0
+FXR.US,D,20110309,000000,17.6412,17.7258,17.5427,17.679,26908.219277104,0
+FXR.US,D,20110310,000000,17.477,17.477,17.2501,17.278,25237.132240813,0
+FXR.US,D,20110311,000000,17.2332,17.4591,17.2143,17.4591,12655.243616993,0
+FXR.US,D,20110314,000000,17.3526,17.3794,17.1864,17.3794,15265.877483672,0
+FXR.US,D,20110315,000000,16.7287,17.278,16.7287,17.2143,50057.246369742,0
+FXR.US,D,20110316,000000,17.1775,17.288,16.9127,16.9735,37858.210518518,0
+FXR.US,D,20110317,000000,17.3774,17.3774,17.1009,17.2034,29396.259867518,0
+FXR.US,D,20110318,000000,17.4163,17.4591,17.2959,17.3606,25652.140626855,0
+FXR.US,D,20110321,000000,17.679,17.7815,17.5865,17.7637,17368.050712729,0
+FXR.US,D,20110322,000000,17.7547,17.7547,17.5954,17.6512,12940.62468633,0
+FXR.US,D,20110323,000000,17.6044,17.689,17.4492,17.6233,19512.428184435,0
+FXR.US,D,20110324,000000,17.7169,17.8791,17.6512,17.8791,122529.96990037,0
+FXR.US,D,20110325,000000,17.8959,18.0731,17.8521,17.9696,22037.648702897,0
+FXR.US,D,20110328,000000,17.9786,18.0055,17.8701,17.8791,11752.876714655,0
+FXR.US,D,20110329,000000,17.8701,17.9965,17.8611,17.9885,18314.631583558,0
+FXR.US,D,20110330,000000,18.1129,18.1577,18.0443,18.1388,32385.727055112,0
+FXR.US,D,20110331,000000,18.1229,18.2752,18.1229,18.2602,31269.32435077,0
+FXR.US,D,20110401,000000,18.3627,18.4821,18.3278,18.3996,367946.6360378,0
+FXR.US,D,20110404,000000,18.3996,18.3996,18.3438,18.3726,12485.42178348,0
+FXR.US,D,20110405,000000,18.3726,18.5,18.3438,18.4274,91452.574367363,0
+FXR.US,D,20110406,000000,18.5189,18.5727,18.3438,18.4095,24872.36700078,0
+FXR.US,D,20110407,000000,18.5189,18.5189,18.2572,18.2572,16187.336781495,0
+FXR.US,D,20110408,000000,18.4184,18.4184,18.0243,18.0731,46751.247362286,0
+FXR.US,D,20110411,000000,18.103,18.1219,17.9885,18.0542,36515.713657132,0
+FXR.US,D,20110412,000000,18.103,18.103,17.8094,17.8871,29874.574617533,0
+FXR.US,D,20110413,000000,18.103,18.103,17.7715,17.8443,22485.817565306,0
+FXR.US,D,20110414,000000,17.7637,17.8443,17.7357,17.8253,15939.135640205,0
+FXR.US,D,20110415,000000,17.9607,18.0055,17.8343,17.9229,17974.98791653,0
+FXR.US,D,20110418,000000,17.6323,17.7258,17.487,17.6323,25220.049571169,0
+FXR.US,D,20110419,000000,17.7637,17.7915,17.679,17.7915,12555.762187894,0
+FXR.US,D,20110420,000000,18.0443,18.1298,17.8701,18.0831,94436.012377436,0
+FXR.US,D,20110421,000000,18.2374,18.2672,18.1388,18.2472,44327.517998763,0
+FXR.US,D,20110425,000000,18.2194,18.2572,18.1577,18.1906,38558.599973898,0
+FXR.US,D,20110426,000000,18.2194,18.5189,18.2194,18.4552,119393.79272643,0
+FXR.US,D,20110427,000000,18.4911,18.4911,18.2672,18.4821,21320.176577875,0
+FXR.US,D,20110428,000000,18.4642,18.5,18.3806,18.4463,27775.415977236,0
+FXR.US,D,20110429,000000,18.4682,18.5508,18.4124,18.4682,28795.351841239,0
+FXR.US,D,20110502,000000,18.5279,18.7677,18.4095,18.4552,45995.590446295,0
+FXR.US,D,20110503,000000,18.3906,18.3906,18.2194,18.2672,14814.694032502,0
+FXR.US,D,20110504,000000,18.1129,18.2811,17.9427,18.0055,18719.591340398,0
+FXR.US,D,20110505,000000,17.8701,18.1478,17.8443,17.9696,47680.74556347,0
+FXR.US,D,20110506,000000,18.2742,18.309,18.0243,18.1129,22817.422328972,0
+FXR.US,D,20110509,000000,18.093,18.29,18.0731,18.2472,21349.317602561,0
+FXR.US,D,20110510,000000,18.309,18.4642,18.2811,18.4184,16916.86726156,0
+FXR.US,D,20110511,000000,18.3996,18.3996,18.1298,18.1826,29705.75764694,0
+FXR.US,D,20110512,000000,18.1478,18.2572,17.9786,18.2194,26408.802405765,0
+FXR.US,D,20110513,000000,18.2284,18.2284,17.9696,17.9965,24565.883810119,0
+FXR.US,D,20110516,000000,17.8611,18.0831,17.8611,17.8871,11824.221981989,0
+FXR.US,D,20110517,000000,17.7547,17.7815,17.5506,17.6133,47644.570498342,0
+FXR.US,D,20110518,000000,17.6323,17.9328,17.6323,17.9328,41392.313408861,0
+FXR.US,D,20110519,000000,18.0642,18.0831,17.8611,17.9965,34861.709290483,0
+FXR.US,D,20110520,000000,17.9229,17.9328,17.7169,17.8253,33003.717751034,0
+FXR.US,D,20110523,000000,17.5029,17.5686,17.3794,17.494,79684.624708906,0
+FXR.US,D,20110524,000000,17.487,17.5506,17.3426,17.3426,35592.244633469,0
+FXR.US,D,20110525,000000,17.3148,17.5596,17.3048,17.5128,15564.321770971,0
+FXR.US,D,20110526,000000,17.5029,17.6412,17.4492,17.6133,48389.173922211,0
+FXR.US,D,20110527,000000,17.7437,17.7805,17.6969,17.6969,22183.353826326,0
+FXR.US,D,20110531,000000,17.8601,17.8601,17.7527,17.8511,4399.2898646337,0
+FXR.US,D,20110601,000000,17.8094,17.8094,17.3426,17.3426,74889.418853714,0
+FXR.US,D,20110602,000000,17.3974,17.494,17.3337,17.4402,45678.053763512,0
+FXR.US,D,20110603,000000,17.1506,17.3148,17.0292,17.1964,41270.724995517,0
+FXR.US,D,20110606,000000,17.1406,17.1964,16.9655,16.9834,83609.619275205,0
+FXR.US,D,20110607,000000,17.0272,17.063,16.9805,16.9805,18086.527700672,0
+FXR.US,D,20110608,000000,16.9097,16.9097,16.7893,16.8163,115322.08817378,0
+FXR.US,D,20110609,000000,16.8739,16.9715,16.8163,16.9357,19551.617838323,0
+FXR.US,D,20110610,000000,16.8739,16.8739,16.6331,16.652,12983.833791899,0
+FXR.US,D,20110613,000000,16.6849,16.7287,16.5854,16.6282,19874.178835707,0
+FXR.US,D,20110614,000000,16.8361,17.0173,16.8361,16.9437,23062.6088815,0
+FXR.US,D,20110615,000000,16.865,16.9097,16.6819,16.6908,30106.697952099,0
+FXR.US,D,20110616,000000,16.7257,16.8261,16.6252,16.7077,14732.295273046,0
+FXR.US,D,20110617,000000,16.9437,16.9437,16.7436,16.7605,30773.926931112,0
+FXR.US,D,20110620,000000,16.7257,16.9097,16.7257,16.8739,25584.814811201,0
+FXR.US,D,20110621,000000,16.9983,17.2561,16.9983,17.2392,67367.015033099,0
+FXR.US,D,20110622,000000,17.2123,17.3686,17.2123,17.2212,12344.740974652,0
+FXR.US,D,20110623,000000,16.9187,17.2034,16.8561,17.2034,42260.514971914,0
+FXR.US,D,20110624,000000,17.1187,17.1187,16.9257,16.9625,6436.1470038783,0
+FXR.US,D,20110627,000000,17.0451,17.0919,16.9715,17.0451,13800.787346021,0
+FXR.US,D,20110628,000000,17.063,17.3506,17.063,17.3308,15129.216126525,0
+FXR.US,D,20110629,000000,17.4302,17.5407,17.3406,17.5108,83247.868623934,0
+FXR.US,D,20110630,000000,17.5596,17.8173,17.5596,17.7715,69632.98091815,0
+FXR.US,D,20110701,000000,17.8084,18.1288,17.7705,18.1119,26576.614513438,0
+FXR.US,D,20110705,000000,18.1209,18.1478,17.9955,18.0433,52894.979256385,0
+FXR.US,D,20110706,000000,18.0433,18.1288,17.9318,18.1288,18454.307529466,0
+FXR.US,D,20110707,000000,18.2472,18.29,18.1906,18.2472,67483.579131843,0
+FXR.US,D,20110708,000000,18.0243,18.1119,17.9497,18.1119,23337.941321635,0
+FXR.US,D,20110711,000000,17.8333,17.8861,17.6492,17.6969,42249.461479792,0
+FXR.US,D,20110712,000000,17.678,17.678,17.5496,17.5596,15232.717007305,0
+FXR.US,D,20110713,000000,17.6591,17.7985,17.5765,17.6034,47531.02098836,0
+FXR.US,D,20110714,000000,17.6591,17.7437,17.3308,17.3686,42163.043268654,0
+FXR.US,D,20110715,000000,17.3686,17.3874,17.2392,17.3874,25284.360798061,0
+FXR.US,D,20110718,000000,17.2561,17.2561,17.0451,17.1387,45857.924226228,0
+FXR.US,D,20110719,000000,17.2312,17.4302,17.2312,17.4054,9914.9824336092,0
+FXR.US,D,20110720,000000,17.493,17.5308,17.3964,17.466,33202.680609234,0
+FXR.US,D,20110721,000000,17.5496,17.7437,17.5496,17.687,11507.690162125,0
+FXR.US,D,20110722,000000,17.6591,17.7159,17.5496,17.6681,11020.331645829,0
+FXR.US,D,20110725,000000,17.4571,17.7527,17.4571,17.6223,16924.906164921,0
+FXR.US,D,20110726,000000,17.485,17.485,17.3406,17.3596,89529.266738101,0
+FXR.US,D,20110727,000000,17.3028,17.3218,16.8361,16.8909,17163.058677009,0
+FXR.US,D,20110728,000000,16.8739,16.9097,16.5814,16.5963,16196.380547777,0
+FXR.US,D,20110729,000000,16.4042,16.662,16.2231,16.5236,36778.987742224,0
+FXR.US,D,20110801,000000,16.7077,16.7605,16.2858,16.4132,13679.198932676,0
+FXR.US,D,20110802,000000,16.2141,16.3396,15.8101,15.8101,98907.652372324,0
+FXR.US,D,20110803,000000,15.7733,15.8579,15.3902,15.8579,396581.2098118,0
+FXR.US,D,20110804,000000,15.644,15.644,14.8946,14.9205,98650.407464752,0
+FXR.US,D,20110805,000000,15.1325,15.1693,14.401,14.7831,94143.597267658,0
+FXR.US,D,20110808,000000,14.391,14.4736,13.566,13.576,570475.7527411,0
+FXR.US,D,20110809,000000,13.8994,14.2925,13.4575,14.2925,47089.886166392,0
+FXR.US,D,20110810,000000,13.9342,14.1611,13.6486,13.6676,89821.681847879,0
+FXR.US,D,20110811,000000,13.77,14.4806,13.7432,14.391,61700.593026094,0
+FXR.US,D,20110812,000000,14.5284,14.7025,14.4906,14.5762,193283.37297455,0
+FXR.US,D,20110815,000000,14.6926,14.8757,14.6756,14.8388,117643.32151945,0
+FXR.US,D,20110816,000000,14.6218,14.793,14.5482,14.6318,59585.356579074,0
+FXR.US,D,20110817,000000,14.793,14.8299,14.4736,14.5672,15714.046346081,0
+FXR.US,D,20110818,000000,14.0327,14.0327,13.6038,13.6864,19208.959582535,0
+FXR.US,D,20110819,000000,13.4675,13.7969,13.4297,13.4297,14736.314724727,0
+FXR.US,D,20110822,000000,13.6964,13.9949,13.4864,13.4864,44456.140452549,0
+FXR.US,D,20110823,000000,13.586,14.0327,13.4864,14.0327,18465.361021588,0
+FXR.US,D,20110824,000000,14.1423,14.3741,14.1074,14.3641,14480.074680076,0
+FXR.US,D,20110825,000000,14.401,14.4736,14.0238,14.0427,26383.68083276,0
+FXR.US,D,20110826,000000,13.9522,14.4368,13.9243,14.4368,17415.279269979,0
+FXR.US,D,20110829,000000,14.7732,14.9951,14.7214,14.9682,11785.032328101,0
+FXR.US,D,20110830,000000,14.9682,15.1792,14.8677,15.1423,33541.319413342,0
+FXR.US,D,20110831,000000,15.3076,15.427,15.1045,15.216,13979.652945816,0
+FXR.US,D,20110901,000000,15.1325,15.2538,14.8946,14.9304,12201.045577063,0
+FXR.US,D,20110902,000000,14.5164,14.6388,14.3711,14.389,21584.455525887,0
+FXR.US,D,20110906,000000,13.9432,14.2746,13.8616,14.2746,18110.644410757,0
+FXR.US,D,20110907,000000,14.5383,14.7632,14.5005,14.7394,4771.0891451076,0
+FXR.US,D,20110908,000000,14.6318,14.802,14.4736,14.5482,12757.739634854,0
+FXR.US,D,20110909,000000,14.3084,14.4199,14.0686,14.0885,19047.176652382,0
+FXR.US,D,20110912,000000,13.8616,14.1074,13.778,14.0785,28008.544174722,0
+FXR.US,D,20110913,000000,14.0785,14.4199,14.0785,14.401,13808.826249382,0
+FXR.US,D,20110914,000000,14.5284,14.8856,14.2547,14.7394,30969.875200551,0
+FXR.US,D,20110915,000000,14.8856,14.9781,14.7394,14.9035,5804.0882270727,0
+FXR.US,D,20110916,000000,15.0239,15.0597,14.8388,14.9403,19954.567869323,0
+FXR.US,D,20110919,000000,14.6218,14.7831,14.5762,14.7831,1343.5017243068,0
+FXR.US,D,20110920,000000,14.7562,14.9205,14.6846,14.7831,6960.6854482224,0
+FXR.US,D,20110921,000000,14.4806,14.5284,13.9681,13.977,35092.827762129,0
+FXR.US,D,20110922,000000,13.5571,13.5571,13.1541,13.3749,39872.960673519,0
+FXR.US,D,20110923,000000,13.3033,13.5571,13.2565,13.5193,43047.32263843,0
+FXR.US,D,20110926,000000,13.566,13.8427,13.4775,13.8427,17236.413670183,0
+FXR.US,D,20110927,000000,14.2259,14.4637,14.2079,14.3005,20825.784021137,0
+FXR.US,D,20110928,000000,14.0985,14.2357,13.7154,13.7154,31343.684206865,0
+FXR.US,D,20110929,000000,13.9243,14.0885,13.6128,13.8526,59240.688597445,0
+FXR.US,D,20110930,000000,13.7104,13.7571,13.4884,13.5073,42883.529982437,0
+FXR.US,D,20111003,000000,13.3301,13.4486,12.9092,12.9092,58353.394638909,0
+FXR.US,D,20111004,000000,12.6814,13.4128,12.6435,13.4128,119485.23525217,0
+FXR.US,D,20111005,000000,13.3561,13.8058,13.3461,13.762,23700.696835828,0
+FXR.US,D,20111006,000000,13.7522,14.1074,13.6864,13.985,65410.546927471,0
+FXR.US,D,20111007,000000,14.1163,14.1611,13.8338,13.9522,16920.886713241,0
+FXR.US,D,20111010,000000,14.2079,14.4458,14.1711,14.4458,25044.198560134,0
+FXR.US,D,20111011,000000,14.3353,14.614,14.3353,14.5482,20442.93124854,0
+FXR.US,D,20111012,000000,14.7025,14.9583,14.6756,14.8388,33944.269444342,0
+FXR.US,D,20111013,000000,14.7025,14.811,14.5572,14.7732,33618.693858197,0
+FXR.US,D,20111014,000000,15.0051,15.0867,14.8757,15.0508,134842.55526158,0
+FXR.US,D,20111017,000000,14.9403,14.9403,14.586,14.586,22518.978041672,0
+FXR.US,D,20111018,000000,14.7473,15.0419,14.7473,14.9781,24758.817490797,0
+FXR.US,D,20111019,000000,14.9403,15.1045,14.7732,14.7732,13456.119364392,0
+FXR.US,D,20111020,000000,14.6846,14.9125,14.596,14.8677,70702.155065242,0
+FXR.US,D,20111021,000000,15.0687,15.2538,15.0239,15.2349,197930.86398047,0
+FXR.US,D,20111024,000000,15.3066,15.6927,15.3066,15.6828,124765.78989782,0
+FXR.US,D,20111025,000000,15.4788,15.5832,15.2061,15.3533,82711.271824547,0
+FXR.US,D,20111026,000000,15.5176,15.5364,15.3066,15.4698,18784.90743021,0
+FXR.US,D,20111027,000000,15.9574,16.1843,15.7534,16.0211,73770.001560611,0
+FXR.US,D,20111028,000000,16.0211,16.1495,15.9943,16.0749,12339.716660051,0
+FXR.US,D,20111031,000000,15.7464,15.9415,15.7016,15.7016,27268.965065456,0
+FXR.US,D,20111101,000000,14.9871,15.4081,14.9871,15.1145,34811.466144473,0
+FXR.US,D,20111102,000000,15.3155,15.5086,15.2787,15.4618,25611.946110047,0
+FXR.US,D,20111103,000000,15.6828,15.9663,15.4698,15.9475,38391.792729145,0
+FXR.US,D,20111104,000000,15.7564,15.9693,15.62,15.9603,60208.371589598,0
+FXR.US,D,20111107,000000,15.9843,15.9843,15.6927,15.9305,16589.281949575,0
+FXR.US,D,20111108,000000,15.9305,16.1117,15.8489,16.0847,18266.398163388,0
+FXR.US,D,20111109,000000,15.644,15.7255,15.3812,15.4618,42827.257658906,0
+FXR.US,D,20111110,000000,15.6728,15.6728,15.4698,15.5464,6530.604118377,0
+FXR.US,D,20111111,000000,15.7633,16.0211,15.7633,15.9663,27428.738269768,0
+FXR.US,D,20111114,000000,15.7434,15.9574,15.7434,15.8191,29739.922986227,0
+FXR.US,D,20111115,000000,15.8191,16.04,15.7434,15.9943,32476.16471793,0
+FXR.US,D,20111116,000000,15.839,16.0211,15.7832,15.7832,26887.11715578,0
+FXR.US,D,20111117,000000,15.7156,15.7156,15.3613,15.4618,25234.117652051,0
+FXR.US,D,20111118,000000,15.5274,15.5832,15.3991,15.4449,7350.5722612599,0
+FXR.US,D,20111121,000000,15.1693,15.2061,14.9403,15.1235,85444.49896749,0
+FXR.US,D,20111122,000000,15.0777,15.1235,14.9682,15.0419,6201.0090805516,0
+FXR.US,D,20111123,000000,14.7394,14.7394,14.614,14.6398,8422.7609971128,0
+FXR.US,D,20111125,000000,14.5482,14.7214,14.5482,14.6318,1790.6657237956,0
+FXR.US,D,20111128,000000,15.1145,15.1871,14.9951,15.1145,127516.0997104,0
+FXR.US,D,20111129,000000,15.1792,15.2787,15.1235,15.1423,38246.087605716,0
+FXR.US,D,20111130,000000,15.8131,15.8957,15.7663,15.8867,9206.5540748685,0
+FXR.US,D,20111201,000000,15.9305,16.0301,15.8847,15.8937,26812.757299685,0
+FXR.US,D,20111202,000000,16.04,16.1395,15.9305,15.9305,122610.35893399,0
+FXR.US,D,20111205,000000,16.1495,16.2042,15.9763,16.0847,33331.30306302,0
+FXR.US,D,20111206,000000,16.0599,16.1435,15.9693,16.0599,92608.166725593,0
+FXR.US,D,20111207,000000,15.9415,16.0887,15.8031,16.0509,54663.537995937,0
+FXR.US,D,20111208,000000,15.9146,15.9245,15.62,15.6847,10367.170747699,0
+FXR.US,D,20111209,000000,15.7176,15.9793,15.7176,15.9505,11934.756903211,0
+FXR.US,D,20111212,000000,15.5832,15.627,15.4986,15.627,8195.6619771477,0
+FXR.US,D,20111213,000000,15.7922,15.7922,15.3812,15.3902,14960.399155931,0
+FXR.US,D,20111214,000000,15.3245,15.3245,15.0597,15.1235,39103.235676646,0
+FXR.US,D,20111215,000000,15.3155,15.3533,15.1792,15.215,70795.60731682,0
+FXR.US,D,20111216,000000,15.3822,15.5852,15.2887,15.3822,39691.080484963,0
+FXR.US,D,20111219,000000,15.5464,15.5464,15.0955,15.1235,36758.89048382,0
+FXR.US,D,20111220,000000,15.5922,15.6996,15.5922,15.6538,10743.994342774,0
+FXR.US,D,20111221,000000,15.4996,15.7016,15.41,15.6558,43049.33236427,0
+FXR.US,D,20111222,000000,15.7564,15.8867,15.7275,15.8131,23044.521348936,0
+FXR.US,D,20111223,000000,15.8509,15.9505,15.832,15.9245,22275.801214984,0
+FXR.US,D,20111227,000000,15.9603,15.9793,15.8867,15.9345,11496.636670003,0
+FXR.US,D,20111228,000000,15.9057,15.9057,15.62,15.62,59844.611212486,0
+FXR.US,D,20111229,000000,15.7086,15.8609,15.6947,15.832,12774.822304497,0
+FXR.US,D,20111230,000000,15.834,15.8887,15.7773,15.7773,10693.751196764,0
+FXR.US,D,20120103,000000,16.1793,16.255,16.0081,16.0081,91617.371886275,0
+FXR.US,D,20120104,000000,15.9793,16.1246,15.9245,16.1057,24085.559334264,0
+FXR.US,D,20120105,000000,15.8698,16.1525,15.8698,16.1246,64771.454110224,0
+FXR.US,D,20120106,000000,16.1793,16.2082,16.1057,16.1335,10548.046073335,0
+FXR.US,D,20120109,000000,16.247,16.2908,16.1435,16.255,13801.792208942,0
+FXR.US,D,20120110,000000,16.5196,16.5674,16.4858,16.5496,12373.881999337,0
+FXR.US,D,20120111,000000,16.5296,16.7048,16.5296,16.6779,154393.16823699,0
+FXR.US,D,20120112,000000,16.7406,16.8531,16.6222,16.8531,57409.828356842,0
+FXR.US,D,20120113,000000,16.648,16.7316,16.5396,16.6779,31923.49011182,0
+FXR.US,D,20120117,000000,16.8789,16.9337,16.7137,16.7406,85221.419399206,0
+FXR.US,D,20120118,000000,16.863,16.9874,16.7963,16.9874,219922.28898904,0
+FXR.US,D,20120119,000000,16.9963,17.2382,16.9963,17.1824,85942.910975909,0
+FXR.US,D,20120120,000000,17.1168,17.2382,16.9785,17.0431,95563.468573899,0
+FXR.US,D,20120123,000000,17.062,17.1267,16.8789,17.0063,10848.500086475,0
+FXR.US,D,20120124,000000,16.9337,17.0153,16.8232,16.9785,31220.086067681,0
+FXR.US,D,20120125,000000,16.9157,17.1924,16.8331,17.1924,21936.157547957,0
+FXR.US,D,20120126,000000,17.284,17.284,17.07,17.0899,57696.214289099,0
+FXR.US,D,20120127,000000,17.0063,17.2202,17.0063,17.1924,15299.037960039,0
+FXR.US,D,20120130,000000,17.1546,17.2302,16.9963,17.1735,147789.20912544,0
+FXR.US,D,20120131,000000,17.3416,17.3416,16.9775,17.1267,20029.932588338,0
+FXR.US,D,20120201,000000,17.4382,17.5108,17.274,17.4472,53084.898348303,0
+FXR.US,D,20120202,000000,17.4472,17.4571,17.3298,17.3298,9358.2883758186,0
+FXR.US,D,20120203,000000,17.5496,17.7715,17.5407,17.7347,99044.313729471,0
+FXR.US,D,20120206,000000,17.6681,17.7159,17.6223,17.7079,84531.078573028,0
+FXR.US,D,20120207,000000,17.6124,17.7347,17.5666,17.688,52067.977073061,0
+FXR.US,D,20120208,000000,17.7347,17.7915,17.6124,17.7347,124495.48177229,0
+FXR.US,D,20120209,000000,17.7537,17.7815,17.6392,17.7815,61561.921943106,0
+FXR.US,D,20120210,000000,17.5208,17.6034,17.4571,17.5666,26194.766603763,0
+FXR.US,D,20120213,000000,17.7079,17.7915,17.6223,17.7815,2260711.4568403,0
+FXR.US,D,20120214,000000,17.7537,17.7985,17.6034,17.7159,1026644.3288578,0
+FXR.US,D,20120215,000000,17.7985,17.7985,17.466,17.5108,187306.4483252,0
+FXR.US,D,20120216,000000,17.5208,17.7637,17.5208,17.7537,128709.8768596,0
+FXR.US,D,20120217,000000,17.8621,17.8621,17.7079,17.7915,113732.39503403,0
+FXR.US,D,20120221,000000,17.7915,17.9139,17.688,17.7537,156034.10938567,0
+FXR.US,D,20120222,000000,17.7437,17.7915,17.6681,17.7159,62623.057186837,0
+FXR.US,D,20120223,000000,17.7437,17.8173,17.5845,17.8173,84412.504748444,0
+FXR.US,D,20120224,000000,17.7985,17.8959,17.7637,17.8084,115418.55501413,0
+FXR.US,D,20120227,000000,17.6591,17.8791,17.5496,17.8173,78990.264431048,0
+FXR.US,D,20120228,000000,17.7985,17.8521,17.7159,17.8084,86767.903433393,0
+FXR.US,D,20120229,000000,17.8303,17.892,17.7019,17.7577,52783.439472243,0
+FXR.US,D,20120301,000000,17.7637,17.9049,17.7537,17.8173,346470.70570729,0
+FXR.US,D,20120302,000000,17.8084,17.8959,17.6124,17.678,59435.632003964,0
+FXR.US,D,20120305,000000,17.5845,17.6492,17.5308,17.5934,77008.674752415,0
+FXR.US,D,20120306,000000,17.5596,17.5596,17.1466,17.2202,81288.385929545,0
+FXR.US,D,20120307,000000,17.1168,17.3954,17.1168,17.3496,47300.907379634,0
+FXR.US,D,20120308,000000,17.5108,17.6323,17.4134,17.6124,45924.245178961,0
+FXR.US,D,20120309,000000,17.6223,17.8084,17.5845,17.7347,85562.067929153,0
+FXR.US,D,20120312,000000,17.7347,17.7915,17.6223,17.6681,55781.950426118,0
+FXR.US,D,20120313,000000,17.7437,18.0552,17.7437,18.0552,73436.387071105,0
+FXR.US,D,20120314,000000,18.0851,18.0851,17.8871,17.9338,64572.491252025,0
+FXR.US,D,20120315,000000,18.0552,18.1498,17.9338,18.1498,139424.7301777,0
+FXR.US,D,20120316,000000,18.1139,18.1498,18.0453,18.1308,57102.340303261,0
+FXR.US,D,20120319,000000,18.1139,18.2124,18.0552,18.1308,41017.499539626,0
+FXR.US,D,20120320,000000,17.9975,17.9975,17.8173,17.8871,28739.079517708,0
+FXR.US,D,20120321,000000,17.9139,17.9437,17.8443,17.8871,57983.605084276,0
+FXR.US,D,20120322,000000,17.7815,17.7815,17.5596,17.5845,45139.447238285,0
+FXR.US,D,20120323,000000,17.5666,17.7537,17.5108,17.7248,118154.79674583,0
+FXR.US,D,20120326,000000,17.8253,17.9239,17.7815,17.9049,3080586.1474716,0
+FXR.US,D,20120327,000000,17.8791,17.9706,17.8343,17.8343,788773.17838818,0
+FXR.US,D,20120328,000000,17.8701,17.8871,17.6034,17.7159,291547.91307794,0
+FXR.US,D,20120329,000000,17.6323,17.7637,17.5666,17.7537,78021.576575975,0
+FXR.US,D,20120330,000000,17.8841,17.8841,17.7119,17.7855,18266.398163388,0
+FXR.US,D,20120402,000000,17.7637,18.0064,17.6591,17.9607,2084836.3290953,0
+FXR.US,D,20120403,000000,17.9507,17.9607,17.7815,17.9239,298290.54327248,0
+FXR.US,D,20120404,000000,17.7715,17.7715,17.5934,17.7159,127565.33799349,0
+FXR.US,D,20120405,000000,17.7347,17.7437,17.5934,17.6124,55869.373500176,0
+FXR.US,D,20120409,000000,17.1924,17.3954,17.1735,17.3496,38942.457609414,0
+FXR.US,D,20120410,000000,17.3298,17.3298,16.8789,16.8979,415401.28744423,0
+FXR.US,D,20120411,000000,17.1367,17.1735,17.0531,17.0999,84507.966725864,0
+FXR.US,D,20120412,000000,17.1168,17.5845,17.1168,17.5407,93108.588459852,0
+FXR.US,D,20120413,000000,17.4292,17.5108,17.2929,17.2929,25738.558837991,0
+FXR.US,D,20120416,000000,17.3765,17.4571,17.2551,17.3586,2605251.8208779,0
+FXR.US,D,20120417,000000,17.466,17.7537,17.466,17.678,356572.59264405,0
+FXR.US,D,20120418,000000,17.5934,17.6492,17.5596,17.6034,77367.410814925,0
+FXR.US,D,20120419,000000,17.6223,17.7079,17.3676,17.475,44646.059544467,0
+FXR.US,D,20120420,000000,17.6223,17.6591,17.5308,17.5596,11789.051779781,0
+FXR.US,D,20120423,000000,17.3586,17.3586,17.1924,17.3298,14235.892990468,0
+FXR.US,D,20120424,000000,17.4571,17.5208,17.4212,17.4472,87738.601014305,0
+FXR.US,D,20120425,000000,17.6124,17.7248,17.5666,17.6392,35498.792381891,0
+FXR.US,D,20120426,000000,17.6323,17.7437,17.5845,17.6979,22858.6217087,0
+FXR.US,D,20120427,000000,17.7537,17.8871,17.7159,17.8791,8633.7822103547,0
+FXR.US,D,20120430,000000,17.8303,17.8393,17.6153,17.6432,87571.793769553,0
+FXR.US,D,20120501,000000,17.6681,17.9507,17.6392,17.7715,17828.277930181,0
+FXR.US,D,20120502,000000,17.6591,17.8173,17.6034,17.8084,24614.117230288,0
+FXR.US,D,20120503,000000,17.8253,17.8253,17.5407,17.5765,61197.156703074,0
+FXR.US,D,20120504,000000,17.466,17.466,17.1924,17.284,46626.64436018,0
+FXR.US,D,20120507,000000,17.1546,17.274,17.1546,17.2103,25296.419153104,0
+FXR.US,D,20120508,000000,17.0799,17.1466,16.863,17.1267,44092.380075437,0
+FXR.US,D,20120509,000000,16.9505,17.062,16.8043,16.9417,103520.97803896,0
+FXR.US,D,20120510,000000,17.1267,17.1635,16.9595,16.9695,7365.6452050629,0
+FXR.US,D,20120511,000000,16.8879,17.1466,16.8879,16.9963,46699.999353355,0
+FXR.US,D,20120514,000000,16.8133,16.9157,16.7316,16.7873,46345.282742524,0
+FXR.US,D,20120515,000000,16.8133,16.8531,16.6301,16.658,111940.72444731,0
+FXR.US,D,20120516,000000,16.7585,16.8331,16.5196,16.5396,33821.676168077,0
+FXR.US,D,20120517,000000,16.5864,16.5864,16.0251,16.0599,54889.632152981,0
+FXR.US,D,20120518,000000,16.1057,16.1525,15.8609,15.8957,19974.665127727,0
+FXR.US,D,20120521,000000,15.9603,16.3276,15.9415,16.3276,77506.081897913,0
+FXR.US,D,20120522,000000,16.4002,16.5196,16.3276,16.3525,19852.071851463,0
+FXR.US,D,20120523,000000,16.1435,16.5127,16.0599,16.4758,84803.396424402,0
+FXR.US,D,20120524,000000,16.6222,16.648,16.3714,16.5396,52454.849297338,0
+FXR.US,D,20120525,000000,16.5584,16.5584,16.4182,16.457,42544.89117833,0
+FXR.US,D,20120529,000000,16.6301,16.8133,16.6301,16.7585,30509.647983099,0
+FXR.US,D,20120530,000000,16.5864,16.5864,16.4182,16.467,20690.127526909,0
+FXR.US,D,20120531,000000,16.463,16.463,16.1196,16.3226,206472.19880217,0
+FXR.US,D,20120601,000000,15.9505,16.0251,15.7564,15.7663,44888.231508235,0
+FXR.US,D,20120604,000000,15.7763,15.7763,15.3912,15.5852,472925.67017396,0
+FXR.US,D,20120605,000000,15.5294,15.7016,15.5196,15.6758,598727.47374251,0
+FXR.US,D,20120606,000000,15.8887,16.1475,15.8887,16.1475,77817.589403175,0
+FXR.US,D,20120607,000000,16.3326,16.4142,16.1196,16.1475,128582.25926874,0
+FXR.US,D,20120608,000000,16.1275,16.2589,15.9823,16.2589,40939.120231851,0
+FXR.US,D,20120611,000000,16.4282,16.4282,15.9057,15.9057,25289.385112663,0
+FXR.US,D,20120612,000000,16.0161,16.1057,15.8867,16.1057,18818.067906578,0
+FXR.US,D,20120613,000000,16.0699,16.1246,15.8221,15.8798,34112.081552015,0
+FXR.US,D,20120614,000000,15.9057,16.0699,15.8509,15.9693,32975.58158927,0
+FXR.US,D,20120615,000000,16.0629,16.1275,15.9913,16.1275,26228.931943049,0
+FXR.US,D,20120618,000000,16.0081,16.2719,16.0081,16.247,19101.439250074,0
+FXR.US,D,20120619,000000,16.3276,16.6022,16.3276,16.5396,30305.660810299,0
+FXR.US,D,20120620,000000,16.5296,16.5296,16.3903,16.448,39850.853689275,0
+FXR.US,D,20120621,000000,16.4242,16.4242,15.9823,15.9823,3527.0688499005,0
+FXR.US,D,20120622,000000,16.0539,16.0539,15.9077,16.0011,116651.52181721,0
+FXR.US,D,20120625,000000,15.7673,15.7673,15.5384,15.5852,134450.6587227,0
+FXR.US,D,20120626,000000,15.629,15.7016,15.5294,15.6658,12720.559706806,0
+FXR.US,D,20120627,000000,15.7016,15.8439,15.6857,15.8241,15348.276243128,0
+FXR.US,D,20120628,000000,15.6857,15.8718,15.6658,15.8718,243553.65028337,0
+FXR.US,D,20120629,000000,16.241,16.4242,16.241,16.4142,112117.58032126,0
+FXR.US,D,20120702,000000,16.453,16.453,16.251,16.3764,18042.313732184,0
+FXR.US,D,20120703,000000,16.3854,16.5923,16.3854,16.5923,14901.11224364,0
+FXR.US,D,20120705,000000,16.5356,16.6749,16.4818,16.5923,18264.388437548,0
+FXR.US,D,20120706,000000,16.4242,16.434,16.2679,16.3326,9218.6124299109,0
+FXR.US,D,20120709,000000,16.3226,16.3406,16.2122,16.3226,2285507.4542592,0
+FXR.US,D,20120710,000000,16.4818,16.4818,15.9913,16.0818,307779.46382793,0
+FXR.US,D,20120711,000000,16.0539,16.1097,15.9166,15.9913,181798.79465958,0
+FXR.US,D,20120712,000000,15.8629,15.9723,15.7016,15.8977,67327.825379212,0
+FXR.US,D,20120713,000000,15.9435,16.1565,15.9345,16.1565,59757.188138428,0
+FXR.US,D,20120716,000000,16.0907,16.1475,15.9265,15.9823,338639.80897018,0
+FXR.US,D,20120717,000000,16.0629,16.0719,15.8051,16.0371,150297.34697425,0
+FXR.US,D,20120718,000000,15.9823,16.2958,15.9633,16.1833,99756.761539892,0
+FXR.US,D,20120719,000000,16.2589,16.3406,16.251,16.251,25302.448330625,0
+FXR.US,D,20120720,000000,16.1743,16.2221,16.0719,16.0719,35461.612453843,0
+FXR.US,D,20120723,000000,15.8241,15.9435,15.6758,15.9345,16076.801860273,0
+FXR.US,D,20120724,000000,15.9913,15.9913,15.5294,15.637,330131.63462484,0
+FXR.US,D,20120725,000000,15.7385,15.7385,15.611,15.6758,57369.633840034,0
+FXR.US,D,20120726,000000,15.9077,16.1007,15.9077,16.1007,55345.839918752,0
+FXR.US,D,20120727,000000,16.2768,16.5923,16.2221,16.5256,19279.299986949,0
+FXR.US,D,20120730,000000,16.5356,16.5555,16.3854,16.453,71891.912762758,0
+FXR.US,D,20120731,000000,16.4718,16.5456,16.3485,16.4052,68460.305890277,0
+FXR.US,D,20120801,000000,16.5108,16.5108,16.2321,16.251,88308.358290059,0
+FXR.US,D,20120802,000000,16.1097,16.2321,15.9535,16.0907,45317.307975161,0
+FXR.US,D,20120803,000000,16.4142,16.5456,16.4142,16.5008,31101.512243097,0
+FXR.US,D,20120806,000000,16.5744,16.6371,16.5744,16.5844,12311.580498285,0
+FXR.US,D,20120807,000000,16.6749,16.9067,16.6749,16.8511,47338.087307682,0
+FXR.US,D,20120808,000000,16.7943,16.8779,16.7655,16.861,32625.88929304,0
+FXR.US,D,20120809,000000,16.8212,16.9407,16.8212,16.9067,133823.6242605,0
+FXR.US,D,20120810,000000,16.8212,16.9327,16.8033,16.9227,150358.64361238,0
+FXR.US,D,20120813,000000,16.9227,16.9227,16.7655,16.8969,497833.20737695,0
+FXR.US,D,20120814,000000,16.9495,16.9495,16.7943,16.8411,42293.67544828,0
+FXR.US,D,20120815,000000,16.8033,16.9227,16.7854,16.9157,37994.871875666,0
+FXR.US,D,20120816,000000,16.8869,17.1466,16.8869,17.1267,56468.271800614,0
+FXR.US,D,20120817,000000,17.1367,17.2113,17.1168,17.2113,22127.081502795,0
+FXR.US,D,20120820,000000,17.1367,17.1635,17.0899,17.1367,20662.996228064,0
+FXR.US,D,20120821,000000,17.2312,17.3128,17.1267,17.1466,26399.758639483,0
+FXR.US,D,20120822,000000,17.0899,17.0999,16.9585,17.0153,74644.232301185,0
+FXR.US,D,20120823,000000,16.9685,16.9685,16.8311,16.8779,17300.724897076,0
+FXR.US,D,20120824,000000,16.8113,16.9327,16.7854,16.8869,18753.756679684,0
+FXR.US,D,20120827,000000,16.7943,16.861,16.7565,16.7943,25987.764842201,0
+FXR.US,D,20120828,000000,16.8113,16.8113,16.7655,16.7854,20640.889243819,0
+FXR.US,D,20120829,000000,16.7854,16.8113,16.665,16.7943,19066.269047866,0
+FXR.US,D,20120830,000000,16.6849,16.6849,16.5744,16.6371,16964.095818809,0
+FXR.US,D,20120831,000000,16.6849,16.8033,16.6749,16.7655,32084.268179052,0
+FXR.US,D,20120904,000000,16.7386,16.7854,16.5456,16.7197,74120.698719761,0
+FXR.US,D,20120905,000000,16.7565,16.8033,16.7117,16.7297,30639.275299805,0
+FXR.US,D,20120906,000000,16.8311,17.1834,16.8311,17.1735,52798.512416046,0
+FXR.US,D,20120907,000000,17.2312,17.4232,17.2312,17.3884,299484.32042168,0
+FXR.US,D,20120910,000000,17.3416,17.4154,17.3218,17.3218,56926.489292226,0
+FXR.US,D,20120911,000000,17.3416,17.4312,17.3416,17.3884,47034.618705782,0
+FXR.US,D,20120912,000000,17.487,17.487,17.3606,17.477,53560.198509557,0
+FXR.US,D,20120913,000000,17.4492,17.6153,17.3028,17.5606,71702.998533761,0
+FXR.US,D,20120914,000000,17.6343,17.8651,17.6064,17.7477,41604.339485023,0
+FXR.US,D,20120917,000000,17.7119,17.7387,17.5437,17.5696,27587.506611159,0
+FXR.US,D,20120918,000000,17.477,17.494,17.4074,17.468,43650.240390549,0
+FXR.US,D,20120919,000000,17.4392,17.6153,17.4392,17.5964,64178.584987306,0
+FXR.US,D,20120920,000000,17.4492,17.4492,17.285,17.3884,69779.690904498,0
+FXR.US,D,20120921,000000,17.477,17.477,17.2939,17.2939,257226.82003852,0
+FXR.US,D,20120924,000000,17.2312,17.3516,17.2034,17.285,21707.048802151,0
+FXR.US,D,20120925,000000,17.2212,17.265,16.9585,16.9864,58571.449892593,0
+FXR.US,D,20120926,000000,16.9585,16.9585,16.8113,16.8869,31638.109042484,0
+FXR.US,D,20120927,000000,16.9585,17.0899,16.8969,17.07,30402.127650639,0
+FXR.US,D,20120928,000000,16.9775,17.0431,16.9067,17.0053,20553.466169762,0
+FXR.US,D,20121001,000000,17.0053,17.1834,16.9775,17.0242,47478.76811651,0
+FXR.US,D,20121002,000000,17.1267,17.1267,17.0242,17.0899,27819.629945726,0
+FXR.US,D,20121003,000000,17.0999,17.1635,17.0053,17.0999,18352.816374525,0
+FXR.US,D,20121004,000000,17.2561,17.2939,17.1546,17.265,12807.982780864,0
+FXR.US,D,20121005,000000,17.494,17.494,17.3128,17.3318,56785.808483398,0
+FXR.US,D,20121008,000000,17.2561,17.3318,17.2561,17.3128,14553.42967325,0
+FXR.US,D,20121009,000000,17.3028,17.3128,17.1168,17.1168,15242.765636507,0
+FXR.US,D,20121010,000000,17.0999,17.1098,16.9585,16.9585,246502.92295416,0
+FXR.US,D,20121011,000000,17.0899,17.1735,17.0531,17.0531,35855.518718561,0
+FXR.US,D,20121012,000000,17.0999,17.1546,16.9864,17.0341,36850.333009559,0
+FXR.US,D,20121015,000000,17.0799,17.1934,17.0053,17.1934,31151.755389107,0
+FXR.US,D,20121016,000000,17.2481,17.4074,17.2481,17.3974,48802.172582413,0
+FXR.US,D,20121017,000000,17.494,17.5437,17.4392,17.5437,32322.42069114,0
+FXR.US,D,20121018,000000,17.5437,17.6253,17.494,17.5875,19194.891501652,0
+FXR.US,D,20121019,000000,17.5338,17.5338,17.3028,17.3696,39437.855029073,0
+FXR.US,D,20121022,000000,17.3128,17.3784,17.1735,17.265,19697.322961752,0
+FXR.US,D,20121023,000000,17.0341,17.2481,17.0053,17.2034,111482.50695571,0
+FXR.US,D,20121024,000000,17.1267,17.1635,17.0341,17.062,36033.379455437,0
+FXR.US,D,20121025,000000,17.1466,17.1466,16.9685,17.1466,53726.000891391,0
+FXR.US,D,20121026,000000,17.1267,17.1735,17.0242,17.1267,27587.506611159,0
+FXR.US,D,20121031,000000,17.275,17.3784,17.2312,17.3784,1598140.0174629,0
+FXR.US,D,20121101,000000,17.3516,17.7199,17.3516,17.7199,185191.21187818,0
+FXR.US,D,20121102,000000,17.7755,17.7755,17.477,17.487,84297.950375542,0
+FXR.US,D,20121105,000000,17.4591,17.5696,17.4392,17.5606,111824.16034857,0
+FXR.US,D,20121106,000000,17.6919,17.8483,17.6721,17.8035,305351.71501273,0
+FXR.US,D,20121107,000000,17.5696,17.5696,17.2034,17.3028,166172.17138756,0
+FXR.US,D,20121108,000000,17.3218,17.3318,17.0799,17.0999,135529.881499,0
+FXR.US,D,20121109,000000,17.07,17.265,17.062,17.1466,71795.445922419,0
+FXR.US,D,20121112,000000,17.1735,17.2113,17.1098,17.1546,79887.607018786,0
+FXR.US,D,20121113,000000,17.0153,17.2312,17.0153,17.1168,44021.034808103,0
+FXR.US,D,20121114,000000,17.1546,17.1934,16.8033,16.8113,37411.04651903,0
+FXR.US,D,20121115,000000,16.7655,16.9067,16.665,16.7386,375785.57167828,0
+FXR.US,D,20121116,000000,16.7565,16.8411,16.6749,16.8311,39381.582705541,0
+FXR.US,D,20121119,000000,16.8779,17.1466,16.8779,17.1466,4643808.1833205,0
+FXR.US,D,20121120,000000,17.1098,17.2481,17.0799,17.2392,676776.18161733,0
+FXR.US,D,20121121,000000,17.2561,17.3416,17.2312,17.3128,22261.733134101,0
+FXR.US,D,20121123,000000,17.3974,17.5338,17.3974,17.5238,13068.242277196,0
+FXR.US,D,20121126,000000,17.5039,17.5696,17.494,17.5696,36450.397567319,0
+FXR.US,D,20121127,000000,17.6253,17.6253,17.487,17.5138,100696.30837028,0
+FXR.US,D,20121128,000000,17.4232,17.6343,17.3784,17.6343,38685.212701843,0
+FXR.US,D,20121129,000000,17.7199,17.7855,17.6631,17.7577,47169.270337088,0
+FXR.US,D,20121130,000000,17.7577,17.7855,17.6721,17.7288,36958.85820494,0
+FXR.US,D,20121203,000000,17.8483,17.8483,17.5696,17.6064,207708.18019401,0
+FXR.US,D,20121204,000000,17.6153,17.7387,17.5964,17.7119,37984.823246464,0
+FXR.US,D,20121205,000000,17.7119,17.8393,17.5964,17.7755,37661.25738616,0
+FXR.US,D,20121206,000000,17.7577,17.8133,17.682,17.7935,44463.174492991,0
+FXR.US,D,20121207,000000,17.8571,17.892,17.8035,17.8571,22270.776900383,0
+FXR.US,D,20121210,000000,17.8393,18.0811,17.8393,18.0612,4943672.341926,0
+FXR.US,D,20121211,000000,18.1378,18.1726,18.0413,18.101,293429.01646455,0
+FXR.US,D,20121212,000000,18.1209,18.1995,18.0612,18.0711,61337.837511902,0
+FXR.US,D,20121213,000000,18.1209,18.1209,17.9089,17.9667,61659.393646366,0
+FXR.US,D,20121214,000000,17.9189,18.0413,17.9189,17.9567,69898.264729082,0
+FXR.US,D,20121217,000000,17.9935,18.0612,17.9477,18.0214,1021729.5443151,0
+FXR.US,D,20121218,000000,18.0214,18.3736,18.0214,18.3448,457522.12647023,0
+FXR.US,D,20121219,000000,18.3736,18.4672,18.3548,18.3826,103726.9749376,0
+FXR.US,D,20121220,000000,18.4672,18.4841,18.3448,18.4752,51760.48901948,0
+FXR.US,D,20121221,000000,17.9387,18.0114,17.8133,17.9935,44240.094924707,0
+FXR.US,D,20121224,000000,17.9387,17.9667,17.9009,17.9189,164389.54456713,0
+FXR.US,D,20121226,000000,17.9667,17.9935,17.8303,17.8303,527842.43362579,0
+FXR.US,D,20121227,000000,17.8483,17.8483,17.6343,17.8303,70471.036593596,0
+FXR.US,D,20121228,000000,17.7288,17.7755,17.6631,17.6631,39497.141941365,0
+FXR.US,D,20121231,000000,17.5875,17.9935,17.5875,17.9567,551590.35901887,0
+FXR.US,D,20130102,000000,18.3448,18.513,18.3448,18.513,166874.57056879,0
+FXR.US,D,20130103,000000,18.4752,18.7269,18.4752,18.5856,67085.653415444,0
+FXR.US,D,20130104,000000,18.5856,18.7269,18.5856,18.7091,65707.98635185,0
+FXR.US,D,20130107,000000,18.6433,18.6722,18.5856,18.6533,109330.09058064,0
+FXR.US,D,20130108,000000,18.5956,18.6623,18.4672,18.513,86312.700530543,0
+FXR.US,D,20130109,000000,18.5767,18.6722,18.5667,18.6334,97896.760274603,0
+FXR.US,D,20130110,000000,18.7359,18.7359,18.5597,18.6821,170961.34806523,0
+FXR.US,D,20130111,000000,18.6722,18.6821,18.5856,18.6722,60630.414016082,0
+FXR.US,D,20130114,000000,18.6821,18.6911,18.6145,18.6433,23778.071280682,0
+FXR.US,D,20130115,000000,18.6145,18.8125,18.6145,18.8035,48385.15447053,0
+FXR.US,D,20130116,000000,18.6334,18.7837,18.6334,18.7747,135588.16354837,0
+FXR.US,D,20130117,000000,18.8035,18.9946,18.8035,18.9658,61911.614239336,0
+FXR.US,D,20130118,000000,18.9568,19.0474,18.8643,19.0304,57240.006523328,0
+FXR.US,D,20130122,000000,19.0304,19.1788,19.0125,19.1708,152538.1912863,0
+FXR.US,D,20130123,000000,19.134,19.1966,19.1051,19.1708,31024.137798241,0
+FXR.US,D,20130124,000000,19.134,19.3857,19.134,19.317,86775.942336755,0
+FXR.US,D,20130125,000000,19.3668,19.4673,19.3081,19.4484,75534.540848482,0
+FXR.US,D,20130128,000000,19.5161,19.5251,19.3569,19.4116,484835.30550417,0
+FXR.US,D,20130129,000000,19.4016,19.4295,19.327,19.4016,93348.75069778,0
+FXR.US,D,20130130,000000,19.5071,19.5071,19.2524,19.2802,61427.2703118,0
+FXR.US,D,20130131,000000,19.2434,19.337,19.1966,19.317,49283.501921189,0
+FXR.US,D,20130201,000000,19.4385,19.5161,19.4206,19.4385,136387.02956993,0
+FXR.US,D,20130204,000000,19.337,19.4295,19.2334,19.2434,236650.2420216,0
+FXR.US,D,20130205,000000,19.3569,19.4872,19.3569,19.4385,100878.18855884,0
+FXR.US,D,20130206,000000,19.3768,19.4972,19.3668,19.4972,60777.12400243,0
+FXR.US,D,20130207,000000,19.5429,19.5489,19.3857,19.5071,45386.643516654,0
+FXR.US,D,20130208,000000,19.5489,19.6097,19.5489,19.5997,45144.471552886,0
+FXR.US,D,20130211,000000,19.6186,19.6186,19.5559,19.5997,36553.8984481,0
+FXR.US,D,20130212,000000,19.6275,19.6953,19.6275,19.6575,36529.781738015,0
+FXR.US,D,20130213,000000,19.7599,19.7887,19.6863,19.7499,72193.371638818,0
+FXR.US,D,20130214,000000,19.7331,19.7887,19.6663,19.7499,114451.8768849,0
+FXR.US,D,20130215,000000,19.7788,19.8256,19.7041,19.7499,56927.494155146,0
+FXR.US,D,20130219,000000,19.8067,19.9281,19.7887,19.9281,37187.966950746,0
+FXR.US,D,20130220,000000,19.948,19.948,19.5489,19.5629,95990.535314985,0
+FXR.US,D,20130221,000000,19.4773,19.5161,19.2166,19.327,41969.104725056,0
+FXR.US,D,20130222,000000,19.4972,19.5489,19.4016,19.5429,172494.76888146,0
+FXR.US,D,20130225,000000,19.5997,19.6275,19.124,19.124,24522.67470455,0
+FXR.US,D,20130226,000000,19.1708,19.2524,19.0205,19.2236,154353.9785831,0
+FXR.US,D,20130227,000000,19.2166,19.6475,19.1876,19.5997,150025.02912287,0
+FXR.US,D,20130228,000000,19.5907,19.7251,19.5728,19.6196,36655.38960304,0
+FXR.US,D,20130301,000000,19.5071,19.5719,19.3927,19.5251,74274.442746552,0
+FXR.US,D,20130304,000000,19.4872,19.5429,19.3857,19.5429,25455.187494495,0
+FXR.US,D,20130305,000000,19.741,19.9102,19.6097,19.8525,57002.858874161,0
+FXR.US,D,20130306,000000,19.958,19.9768,19.8525,19.9102,98040.455672192,0
+FXR.US,D,20130307,000000,19.9281,19.9848,19.9002,19.958,31668.25493009,0
+FXR.US,D,20130308,000000,20.141,20.2386,20.0604,20.2296,35259.635006883,0
+FXR.US,D,20130311,000000,20.2296,20.2754,20.1858,20.2754,35916.815356693,0
+FXR.US,D,20130312,000000,20.36,20.36,20.15,20.2206,36403.16901007,0
+FXR.US,D,20130313,000000,20.2933,20.4535,20.2585,20.4535,38624.920926631,0
+FXR.US,D,20130314,000000,20.5103,20.6297,20.4635,20.6117,165319.04276831,0
+FXR.US,D,20130315,000000,20.5839,20.6765,20.5103,20.6029,32881.12447477,0
+FXR.US,D,20130318,000000,20.4087,20.6297,20.4087,20.5461,31863.198336608,0
+FXR.US,D,20130319,000000,20.6675,20.6675,20.3699,20.5371,95717.21260069,0
+FXR.US,D,20130320,000000,20.6495,20.6953,20.5749,20.6864,87131.663810505,0
+FXR.US,D,20130321,000000,20.5461,20.6397,20.351,20.4277,323319.66888881,0
+FXR.US,D,20130322,000000,20.4535,20.4913,20.4187,20.4635,116631.42455881,0
+FXR.US,D,20130325,000000,20.5371,20.5749,20.2664,20.36,95239.902713595,0
+FXR.US,D,20130326,000000,20.4277,20.4824,20.3899,20.4735,56439.13077593,0
+FXR.US,D,20130327,000000,20.2933,20.5301,20.2664,20.5202,53122.078276351,0
+FXR.US,D,20130328,000000,20.5301,20.7133,20.5301,20.7053,119308.37937822,0
+FXR.US,D,20130401,000000,20.7312,20.7401,20.351,20.4087,64607.661454232,0
+FXR.US,D,20130402,000000,20.4277,20.4913,20.1312,20.15,126410.75049818,0
+FXR.US,D,20130403,000000,20.2386,20.2386,19.8256,19.9002,259275.73553281,0
+FXR.US,D,20130404,000000,19.9002,19.9848,19.8724,19.9768,30431.268675323,0
+FXR.US,D,20130405,000000,19.6375,19.938,19.5559,19.9102,53006.519040527,0
+FXR.US,D,20130408,000000,19.948,20.1062,19.8724,20.0982,82841.904004173,0
+FXR.US,D,20130409,000000,20.1768,20.1948,20.0326,20.1312,40028.71442615,0
+FXR.US,D,20130410,000000,20.2386,20.4456,20.1948,20.4456,69123.515417608,0
+FXR.US,D,20130411,000000,20.4456,20.5649,20.4366,20.5013,46852.738517226,0
+FXR.US,D,20130412,000000,20.4366,20.4366,20.2754,20.3699,24156.904601598,0
+FXR.US,D,20130415,000000,20.2486,20.2486,19.5817,19.6275,116222.44535029,0
+FXR.US,D,20130416,000000,19.8724,19.9191,19.7499,19.9191,66333.011088214,0
+FXR.US,D,20130417,000000,19.7499,19.7499,19.4385,19.5629,90639.640264922,0
+FXR.US,D,20130418,000000,19.7041,19.7041,19.3668,19.4295,148288.62599677,0
+FXR.US,D,20130419,000000,19.3768,19.6097,19.3768,19.5817,36450.397567319,0
+FXR.US,D,20130422,000000,19.7499,19.7599,19.4295,19.6663,60559.068748748,0
+FXR.US,D,20130423,000000,19.8525,19.938,19.7041,19.8724,523848.103518,0
+FXR.US,D,20130424,000000,19.9768,20.0028,19.8624,19.9768,69661.117079915,0
+FXR.US,D,20130425,000000,20.0515,20.2206,20.0515,20.1152,79185.207837566,0
+FXR.US,D,20130426,000000,20.1242,20.1242,19.9191,20.0326,61279.55546253,0
+FXR.US,D,20130429,000000,20.0226,20.2127,20.0226,20.1768,33486.05195273,0
+FXR.US,D,20130430,000000,20.17,20.2595,20.0525,20.2396,36942.780398217,0
+FXR.US,D,20130501,000000,20.1768,20.1768,19.8256,19.8425,415373.15128246,0
+FXR.US,D,20130502,000000,19.8803,20.0893,19.8724,20.0704,52868.85282046,0
+FXR.US,D,20130503,000000,20.15,20.5371,20.15,20.4277,81702.389452667,0
+FXR.US,D,20130506,000000,20.4535,20.6117,20.4456,20.6029,39335.359011213,0
+FXR.US,D,20130507,000000,20.6397,20.7789,20.6297,20.7789,270622.64762771,0
+FXR.US,D,20130508,000000,20.7222,20.9073,20.7222,20.8994,97308.915466286,0
+FXR.US,D,20130509,000000,20.8715,20.971,20.8058,20.8436,48451.475423263,0
+FXR.US,D,20130510,000000,20.8257,20.9442,20.8257,20.9442,33425.760177518,0
+FXR.US,D,20130513,000000,20.971,20.971,20.8158,20.8626,231286.28375358,0
+FXR.US,D,20130514,000000,20.8536,21.166,20.8536,21.166,79851.431953659,0
+FXR.US,D,20130515,000000,21.0746,21.3751,21.0746,21.3751,33317.234982137,0
+FXR.US,D,20130516,000000,21.3143,21.4317,21.2228,21.2606,33438.823395481,0
+FXR.US,D,20130517,000000,21.3492,21.5343,21.3492,21.5173,99751.737225291,0
+FXR.US,D,20130520,000000,21.5173,21.6845,21.5173,21.5841,181030.07452563,0
+FXR.US,D,20130521,000000,21.6099,21.7224,21.592,21.6477,43806.9990061,0
+FXR.US,D,20130522,000000,21.6388,21.7512,21.2706,21.3402,100897.28095431,0
+FXR.US,D,20130523,000000,21.166,21.3929,21.1482,21.3561,126129.38888053,0
+FXR.US,D,20130524,000000,21.2526,21.3143,21.1114,21.3143,59169.343330111,0
+FXR.US,D,20130528,000000,21.592,21.6676,21.4317,21.4985,61483.542635331,0
+FXR.US,D,20130529,000000,21.4149,21.4149,21.188,21.3243,93310.565906812,0
+FXR.US,D,20130530,000000,21.384,21.5253,21.384,21.4317,48855.430317183,0
+FXR.US,D,20130531,000000,21.3591,21.6129,21.3173,21.3253,55567.914624116,0
+FXR.US,D,20130603,000000,21.3223,21.3751,21.0268,21.3044,305757.67963248,0
+FXR.US,D,20130604,000000,21.3243,21.4149,21.0288,21.1492,202914.98406466,0
+FXR.US,D,20130605,000000,21.1134,21.1134,20.7611,20.7809,160842.37845882,0
+FXR.US,D,20130606,000000,20.8735,20.973,20.6884,20.973,60000.364965116,0
+FXR.US,D,20130607,000000,21.0944,21.3243,20.9988,21.2964,170439.82420965,0
+FXR.US,D,20130610,000000,21.3661,21.3661,21.2427,21.3143,62573.818903747,0
+FXR.US,D,20130611,000000,21.3691,21.3691,20.965,21.0566,92331.829422538,0
+FXR.US,D,20130612,000000,21.2049,21.2128,20.7789,20.8257,45633.839795023,0
+FXR.US,D,20130613,000000,20.8347,21.1949,20.7501,21.1571,38834.937276953,0
+FXR.US,D,20130614,000000,21.178,21.2158,21.0288,21.1044,59641.628902605,0
+FXR.US,D,20130617,000000,21.186,21.2706,21.1024,21.2128,53473.78029842,0
+FXR.US,D,20130618,000000,21.2626,21.5103,21.2626,21.4815,40740.157373651,0
+FXR.US,D,20130619,000000,21.4915,21.4915,21.2069,21.2158,47868.654929547,0
+FXR.US,D,20130620,000000,20.989,20.989,20.6695,20.7153,107188.72769769,0
+FXR.US,D,20130621,000000,20.8277,20.8456,20.4745,20.6137,78463.716260863,0
+FXR.US,D,20130624,000000,20.4376,20.4376,20.0982,20.2595,60319.91137374,0
+FXR.US,D,20130625,000000,20.4933,20.5391,20.4008,20.5123,43051.34209011,0
+FXR.US,D,20130626,000000,20.9272,20.9272,20.5759,20.6884,129341.9356364,0
+FXR.US,D,20130627,000000,20.8178,20.9988,20.8178,20.965,98284.6373618,0
+FXR.US,D,20130628,000000,20.8924,20.973,20.8078,20.8924,72831.459593145,0
+FXR.US,D,20130701,000000,20.965,21.2536,20.965,21.1492,2323370.6890923,0
+FXR.US,D,20130702,000000,21.168,21.178,20.8178,20.9183,148269.53360129,0
+FXR.US,D,20130703,000000,20.8456,20.9462,20.7611,20.8636,134699.86472691,0
+FXR.US,D,20130705,000000,21.1322,21.1412,20.9183,21.1412,103693.81446123,0
+FXR.US,D,20130708,000000,21.2158,21.2347,21.1591,21.1591,61402.148738794,0
+FXR.US,D,20130709,000000,21.3163,21.5571,21.2536,21.4915,92831.246293877,0
+FXR.US,D,20130710,000000,21.4527,21.5861,21.4337,21.5193,85582.165187557,0
+FXR.US,D,20130711,000000,21.8358,21.8358,21.7064,21.799,134839.54067282,0
+FXR.US,D,20130712,000000,21.79,21.8617,21.7532,21.8448,100489.30660872,0
+FXR.US,D,20130715,000000,22.018,22.018,21.8448,21.8786,725337.18709889,0
+FXR.US,D,20130716,000000,21.9154,21.9154,21.7064,21.7343,97697.797416404,0
+FXR.US,D,20130717,000000,21.8179,21.8866,21.7632,21.8448,80079.535836544,0
+FXR.US,D,20130718,000000,21.9064,22.1582,21.8966,22.1304,88914.290630939,0
+FXR.US,D,20130719,000000,22.1214,22.1951,22.0637,22.1951,76644.914375302,0
+FXR.US,D,20130722,000000,22.2399,22.3045,22.204,22.2319,544760.30575027,0
+FXR.US,D,20130723,000000,22.3703,22.3703,22.214,22.2319,93148.78297666,0
+FXR.US,D,20130724,000000,22.3334,22.3423,22.0538,22.0736,66693.756876566,0
+FXR.US,D,20130725,000000,22.1125,22.1493,21.9622,22.1493,83301.126358704,0
+FXR.US,D,20130726,000000,22.0637,22.0936,21.9532,22.0936,42543.88631541,0
+FXR.US,D,20130729,000000,22.0538,22.1125,21.9344,21.9344,61586.038653192,0
+FXR.US,D,20130730,000000,22.0538,22.1851,22.018,22.1682,134754.1273246,0
+FXR.US,D,20130731,000000,22.2488,22.4539,22.214,22.3045,180361.8406837,0
+FXR.US,D,20130801,000000,22.4927,22.8618,22.4927,22.824,1471718.2134727,0
+FXR.US,D,20130802,000000,22.7584,22.8986,22.7046,22.8886,256880.14233106,0
+FXR.US,D,20130805,000000,22.8798,22.8798,22.7762,22.8618,59427.593100603,0
+FXR.US,D,20130806,000000,22.834,22.834,22.4727,22.5195,62843.122166361,0
+FXR.US,D,20130807,000000,22.4727,22.4727,22.3235,22.4349,36115.778214893,0
+FXR.US,D,20130808,000000,22.5354,22.6598,22.5115,22.6111,68468.344793639,0
+FXR.US,D,20130809,000000,22.6111,22.6409,22.5025,22.5732,49815.074405973,0
+FXR.US,D,20130812,000000,22.4827,22.6688,22.4827,22.6409,114439.81852985,0
+FXR.US,D,20130813,000000,22.6877,22.7146,22.5115,22.6508,68156.837288377,0
+FXR.US,D,20130814,000000,22.6309,22.6309,22.5275,22.5275,82186.733380203,0
+FXR.US,D,20130815,000000,22.3881,22.3881,22.1304,22.2399,100624.96310294,0
+FXR.US,D,20130816,000000,22.2319,22.3881,22.214,22.2946,130926.60446156,0
+FXR.US,D,20130819,000000,22.2856,22.3135,22.1304,22.1304,95527.293508773,0
+FXR.US,D,20130820,000000,22.1951,22.3791,22.1125,22.3135,114052.94630557,0
+FXR.US,D,20130821,000000,22.2856,22.3513,22.1214,22.1851,100528.49626261,0
+FXR.US,D,20130822,000000,22.2677,22.8518,22.2677,22.5195,126186.66606698,0
+FXR.US,D,20130823,000000,22.6011,22.6011,22.4071,22.5453,113911.26063383,0
+FXR.US,D,20130826,000000,22.5633,22.6777,22.5025,22.5275,594971.2961468,0
+FXR.US,D,20130827,000000,22.3135,22.3334,21.9344,21.9622,153259.682863,0
+FXR.US,D,20130828,000000,21.9722,22.0368,21.9064,21.9722,159885.7489588,0
+FXR.US,D,20130829,000000,21.9154,22.1951,21.9154,22.0836,92054.487256563,0
+FXR.US,D,20130830,000000,22.1304,22.2319,21.799,21.8179,248722.66514487,0
+FXR.US,D,20130903,000000,22.1423,22.216,21.7731,21.8985,515026.41194157,0
+FXR.US,D,20130904,000000,21.9264,22.1423,21.8886,22.1234,49031.281328218,0
+FXR.US,D,20130905,000000,22.1702,22.3075,22.1513,22.2419,74529.677928282,0
+FXR.US,D,20130906,000000,22.3623,22.3722,22.02,22.2249,140690.85745714,0
+FXR.US,D,20130909,000000,22.3423,22.6309,22.3423,22.5911,210312.78488316,0
+FXR.US,D,20130910,000000,22.7892,22.9384,22.7265,22.9384,236952.70576058,0
+FXR.US,D,20130911,000000,22.9156,22.9524,22.814,22.9354,165356.22269636,0
+FXR.US,D,20130912,000000,22.9256,22.9614,22.824,22.824,106154.7237528,0
+FXR.US,D,20130913,000000,22.8828,22.8926,22.7424,22.8926,74655.285793307,0
+FXR.US,D,20130916,000000,23.1733,23.2121,23.0887,23.1176,858335.81890191,0
+FXR.US,D,20130917,000000,23.2061,23.2061,23.0847,23.1972,125005.95213575,0
+FXR.US,D,20130918,000000,23.2529,23.439,23.0479,23.4131,89140.384787984,0
+FXR.US,D,20130919,000000,23.5674,24.0879,22.1702,23.4679,147684.70338173,0
+FXR.US,D,20130920,000000,23.5226,23.5226,23.2261,23.234,133971.33910976,0
+FXR.US,D,20130923,000000,23.2429,23.2429,22.9654,23.0847,1314194.8972392,0
+FXR.US,D,20130924,000000,23.1494,23.3953,23.1027,23.2429,92347.907229261,0
+FXR.US,D,20130925,000000,23.2997,23.3853,23.1773,23.2261,175428.96860844,0
+FXR.US,D,20130926,000000,23.3265,23.3853,23.2619,23.3753,92528.782554897,0
+FXR.US,D,20130927,000000,23.2709,23.2897,23.1773,23.234,113191.77878296,0
+FXR.US,D,20130930,000000,23.03,23.2529,22.9196,23.1773,193269.30489366,0
+FXR.US,D,20131001,000000,23.2529,23.4858,23.1972,23.4489,1140602.8180489,0
+FXR.US,D,20131002,000000,23.3753,23.4311,23.234,23.4311,764751.9302808,0
+FXR.US,D,20131003,000000,23.4579,23.4579,23.04,23.2061,93566.805951463,0
+FXR.US,D,20131004,000000,23.2997,23.4221,23.1873,23.3663,109663.70507014,0
+FXR.US,D,20131007,000000,23.2619,23.2619,23.1126,23.1295,151476.05117965,0
+FXR.US,D,20131008,000000,23.1395,23.1673,22.7613,22.7613,289360.32650067,0
+FXR.US,D,20131009,000000,22.8738,22.8738,22.5483,22.7702,416630.23479563,0
+FXR.US,D,20131010,000000,23.0768,23.3365,23.0479,23.3167,204589.08568971,0
+FXR.US,D,20131011,000000,23.3565,23.4947,23.2897,23.4769,333788.33079145,0
+FXR.US,D,20131014,000000,23.3953,23.6251,23.3167,23.6162,727538.84175706,0
+FXR.US,D,20131015,000000,23.6251,23.6251,23.2997,23.3365,794039.66495294,0
+FXR.US,D,20131016,000000,23.5505,23.5584,23.3753,23.5584,321415.45365504,0
+FXR.US,D,20131017,000000,23.4858,23.7714,23.4858,23.7426,209581.24467727,0
+FXR.US,D,20131018,000000,23.8709,24.06,23.8152,24.0321,260192.17051603,0
+FXR.US,D,20131021,000000,24.0879,24.1327,24.0033,24.0789,297793.13612698,0
+FXR.US,D,20131022,000000,24.1795,24.4292,24.1705,24.265,257534.3080921,0
+FXR.US,D,20131023,000000,24.265,24.265,24.06,24.2351,207153.49586206,0
+FXR.US,D,20131024,000000,24.3825,24.4003,24.2551,24.3825,110075.69886743,0
+FXR.US,D,20131025,000000,24.4003,24.5018,24.3117,24.4839,239040.81090876,0
+FXR.US,D,20131028,000000,24.4571,24.4929,24.3635,24.4193,598676.22573358,0
+FXR.US,D,20131029,000000,24.4929,24.5297,24.4003,24.5297,131563.68755297,0
+FXR.US,D,20131030,000000,24.5765,24.6342,24.2839,24.3565,118449.22158145,0
+FXR.US,D,20131031,000000,24.467,24.6044,24.2451,24.4382,2769930.7659661,0
+FXR.US,D,20131101,000000,24.4839,24.6532,24.3825,24.5864,167601.08646009,0
+FXR.US,D,20131104,000000,24.6532,24.8551,24.6532,24.8452,323600.02564355,0
+FXR.US,D,20131105,000000,24.7904,24.8651,24.5864,24.7815,166682.64175102,0
+FXR.US,D,20131106,000000,24.9109,24.9109,24.6432,24.6969,173076.58451226,0
+FXR.US,D,20131107,000000,24.8651,24.8651,24.3029,24.3207,196940.06914116,0
+FXR.US,D,20131108,000000,24.3914,24.689,24.3825,24.671,503697.58737924,0
+FXR.US,D,20131111,000000,24.689,24.7815,24.662,24.7526,203660.59235145,0
+FXR.US,D,20131112,000000,24.7716,24.8173,24.671,24.8074,291787.07045295,0
+FXR.US,D,20131113,000000,24.7626,25.0601,24.6969,25.0601,164482.99681871,0
+FXR.US,D,20131114,000000,25.088,25.1885,25.0153,25.1885,198406.16414173,0
+FXR.US,D,20131115,000000,25.288,25.298,25.1347,25.298,289161.36364247,0
+FXR.US,D,20131118,000000,25.514,25.514,25.1347,25.2163,766044.18399618,0
+FXR.US,D,20131119,000000,25.2263,25.2263,24.9686,25.0343,174084.46202122,0
+FXR.US,D,20131120,000000,25.0959,25.1259,24.874,24.9487,952602.00944583,0
+FXR.US,D,20131121,000000,24.9885,25.1347,24.9885,25.1159,525375.4951567,0
+FXR.US,D,20131122,000000,25.1985,25.2701,25.088,25.2701,301502.08516544,0
+FXR.US,D,20131125,000000,25.3259,25.3259,25.2065,25.2641,275636.9135995,0
+FXR.US,D,20131126,000000,25.2791,25.3915,25.2363,25.3447,242482.46641043,0
+FXR.US,D,20131127,000000,25.3816,25.4502,25.3447,25.4413,130971.82329297,0
+FXR.US,D,20131129,000000,25.5976,25.5976,25.3627,25.3726,93971.765708304,0
+FXR.US,D,20131202,000000,25.3627,25.5398,25.288,25.3259,235039.44676052,0
+FXR.US,D,20131203,000000,25.3259,25.3259,25.0422,25.1259,169374.66951424,0
+FXR.US,D,20131204,000000,25.0601,25.1805,24.8173,25.0422,164745.26604088,0
+FXR.US,D,20131205,000000,25.0153,25.0691,24.9387,25.0084,118335.67207146,0
+FXR.US,D,20131206,000000,25.288,25.3447,25.2065,25.3079,297228.40316583,0
+FXR.US,D,20131209,000000,25.4114,25.4592,25.3348,25.3627,237553.61378686,0
+FXR.US,D,20131210,000000,25.3537,25.5219,25.3079,25.3447,119294.31129733,0
+FXR.US,D,20131211,000000,25.3537,25.3537,24.8551,24.893,361817.9770875,0
+FXR.US,D,20131212,000000,24.9208,25.0512,24.883,24.9885,203935.92479159,0
+FXR.US,D,20131213,000000,25.0243,25.1059,24.9586,25.0781,172673.63448125,0
+FXR.US,D,20131216,000000,25.1705,25.3816,25.1705,25.3348,132565.53588441,0
+FXR.US,D,20131217,000000,25.3816,25.4313,25.1985,25.2701,568087.19357979,0
+FXR.US,D,20131218,000000,25.4025,25.6364,25.1437,25.6194,162876.2210093,0
+FXR.US,D,20131219,000000,25.5996,25.6094,25.4602,25.5617,237147.6491671,0
+FXR.US,D,20131220,000000,25.6433,25.9439,25.6094,25.8961,242531.70469353,0
+FXR.US,D,20131223,000000,26.1369,26.1369,25.9439,26.0344,3914615.3371968,0
+FXR.US,D,20131224,000000,26.0703,26.1647,26.0613,26.1369,99412.093558264,0
+FXR.US,D,20131226,000000,26.2185,26.2951,26.2095,26.2563,176048.96903021,0
+FXR.US,D,20131227,000000,26.3986,26.3986,26.2006,26.2285,79934.835576036,0
+FXR.US,D,20131230,000000,26.2464,26.315,26.1837,26.2464,140761.19786156,0
+FXR.US,D,20131231,000000,26.3528,26.3797,26.2762,26.3608,172648.51290825,0
+FXR.US,D,20140102,000000,26.2464,26.2464,25.9339,25.9877,644805.46294826,0
+FXR.US,D,20140103,000000,26.0145,26.2006,26.0145,26.1469,257894.04901754,0
+FXR.US,D,20140106,000000,26.2464,26.2653,25.9697,25.9877,2861314.0047919,0
+FXR.US,D,20140107,000000,26.0901,26.2285,26.0055,26.1269,246728.01224828,0
+FXR.US,D,20140108,000000,26.1647,26.2095,26.0145,26.1837,141961.00418828,0
+FXR.US,D,20140109,000000,26.325,26.4344,26.1837,26.3608,352215.50702207,0
+FXR.US,D,20140110,000000,26.3986,26.5907,26.3608,26.5907,270600.54064347,0
+FXR.US,D,20140113,000000,26.536,26.6186,26.2095,26.2752,455488.28391975,0
+FXR.US,D,20140114,000000,26.3698,26.6374,26.325,26.6285,2487926.0360412,0
+FXR.US,D,20140115,000000,26.6285,26.8614,26.6285,26.8166,192890.47157274,0
+FXR.US,D,20140116,000000,26.8514,26.8514,26.7042,26.7499,214435.73744475,0
+FXR.US,D,20140117,000000,26.6852,26.74,26.6186,26.6852,405858.10429109,0
+FXR.US,D,20140121,000000,26.8883,26.9241,26.6285,26.7778,580015.92130547,0
+FXR.US,D,20140122,000000,26.8067,26.9429,26.7778,26.9241,247602.24298886,0
+FXR.US,D,20140123,000000,26.8793,26.8793,26.526,26.6663,1452063.0947535,0
+FXR.US,D,20140124,000000,26.5071,26.5728,25.691,25.718,536733.46074372,0
+FXR.US,D,20140127,000000,25.7368,25.8025,25.2641,25.497,330869.20400827,0
+FXR.US,D,20140128,000000,25.6094,25.8861,25.6094,25.8672,262098.39547565,0
+FXR.US,D,20140129,000000,25.6622,25.7647,25.4692,25.5328,461728.48265418,0
+FXR.US,D,20140130,000000,25.6194,25.8115,25.5706,25.7836,315386.27613384,0
+FXR.US,D,20140131,000000,25.6184,25.9339,25.4602,25.7378,359199.30431746,0
+FXR.US,D,20140203,000000,25.6812,25.7736,24.7815,24.7994,3262410.0637042,0
+FXR.US,D,20140204,000000,24.893,25.1537,24.688,25.1159,493606.7539346,0
+FXR.US,D,20140205,000000,25.0084,25.1059,24.7616,25.0163,360601.08809114,0
+FXR.US,D,20140206,000000,25.1059,25.3637,25.0781,25.299,1220659.2420383,0
+FXR.US,D,20140207,000000,25.4692,25.6622,25.4224,25.6532,277584.33793885,0
+FXR.US,D,20140210,000000,25.7269,25.7269,25.4025,25.4323,10833679.363265,0
+FXR.US,D,20140211,000000,25.4791,25.7926,25.4423,25.709,559814.15715779,0
+FXR.US,D,20140212,000000,25.7736,25.9877,25.7736,25.9528,230233.1874132,0
+FXR.US,D,20140213,000000,25.7926,26.1469,25.691,26.0801,102982.37151374,0
+FXR.US,D,20140214,000000,26.0703,26.2752,26.0613,26.2752,130204.10802194,0
+FXR.US,D,20140218,000000,26.2852,26.3698,26.1568,26.3429,174166.86078067,0
+FXR.US,D,20140219,000000,26.3518,26.4872,26.1737,26.2006,272546.96011989,0
+FXR.US,D,20140220,000000,26.2563,26.6006,26.2095,26.5728,144755.52796935,0
+FXR.US,D,20140221,000000,26.6374,26.7042,26.5818,26.6006,118409.02706464,0
+FXR.US,D,20140224,000000,26.6663,27.0097,26.6663,26.8067,131300.41346788,0
+FXR.US,D,20140225,000000,26.8325,26.8614,26.6474,26.6852,134737.04465496,0
+FXR.US,D,20140226,000000,26.7778,26.9719,26.74,26.8166,482349.2746396,0
+FXR.US,D,20140227,000000,26.8067,26.9817,26.7589,26.9629,132744.4014842,0
+FXR.US,D,20140228,000000,27.0295,27.1947,26.9251,27.0953,208434.69608531,0
+FXR.US,D,20140303,000000,26.8982,26.9997,26.6474,26.8514,716405.96546417,0
+FXR.US,D,20140304,000000,27.1201,27.4176,27.0763,27.3798,176491.10871509,0
+FXR.US,D,20140305,000000,27.4734,27.4734,27.3241,27.3321,135635.39210562,0
+FXR.US,D,20140306,000000,27.4734,27.5212,27.4098,27.4834,244921.26871777,0
+FXR.US,D,20140307,000000,27.6476,27.6575,27.4466,27.5302,251163.47717804,0
+FXR.US,D,20140310,000000,27.559,27.559,27.2037,27.352,148548.8854931,0
+FXR.US,D,20140311,000000,27.4644,27.4834,27.0953,27.1569,155736.66996129,0
+FXR.US,D,20140312,000000,27.0853,27.1121,26.8713,27.1121,104691.64334099,0
+FXR.US,D,20140313,000000,27.1947,27.2316,26.6096,26.74,119901.24850113,0
+FXR.US,D,20140314,000000,26.7141,26.9341,26.6952,26.7678,103899.81135988,0
+FXR.US,D,20140317,000000,26.9061,27.1947,26.9061,27.0673,78871.690606464,0
+FXR.US,D,20140318,000000,27.1291,27.361,27.1291,27.3321,573044.18236513,0
+FXR.US,D,20140319,000000,27.3998,27.3998,26.9907,27.1669,97417.440661668,0
+FXR.US,D,20140320,000000,27.0763,27.2226,26.9997,27.2137,138617.82525277,0
+FXR.US,D,20140321,000000,27.2873,27.4933,27.2037,27.2137,103371.25346385,0
+FXR.US,D,20140324,000000,27.342,27.4276,26.8793,27.0575,145085.12300718,0
+FXR.US,D,20140325,000000,27.2376,27.348,27.1002,27.2097,235588.10191495,0
+FXR.US,D,20140326,000000,27.338,27.3858,26.8673,26.8673,153991.22306891,0
+FXR.US,D,20140327,000000,26.8116,26.9021,26.6236,26.7818,214757.29357921,0
+FXR.US,D,20140328,000000,26.7917,27.1629,26.7917,26.9867,85265.633367694,0
+FXR.US,D,20140331,000000,27.2097,27.4634,27.0634,27.4346,276746.2822634,0
+FXR.US,D,20140401,000000,27.6028,27.6744,27.5102,27.6545,385942.72607565,0
+FXR.US,D,20140402,000000,27.7331,27.8963,27.7043,27.8785,225474.15662314,0
+FXR.US,D,20140403,000000,27.8883,27.9451,27.7511,27.8685,221819.47018238,0
+FXR.US,D,20140404,000000,28.0556,28.0556,27.358,27.4246,231291.30806817,0
+FXR.US,D,20140407,000000,27.366,27.3958,26.7549,26.8853,192231.2814971,0
+FXR.US,D,20140408,000000,26.8385,27.0057,26.6703,26.9489,198167.00676672,0
+FXR.US,D,20140409,000000,27.0545,27.4146,27.0255,27.4146,155728.63105793,0
+FXR.US,D,20140410,000000,27.338,27.4346,26.7639,26.8206,158048.85954067,0
+FXR.US,D,20140411,000000,26.726,26.8116,26.4016,26.4554,134125.08313656,0
+FXR.US,D,20140414,000000,26.6614,26.7728,26.3568,26.5768,89146.413965506,0
+FXR.US,D,20140415,000000,26.6703,26.8285,26.2225,26.7191,186591.99078894,0
+FXR.US,D,20140416,000000,26.8385,27.1729,26.8385,27.1729,242635.20557431,0
+FXR.US,D,20140417,000000,27.2097,27.3958,27.1341,27.348,217302.61135608,0
+FXR.US,D,20140421,000000,27.348,27.4246,27.1918,27.4058,159267.75826287,0
+FXR.US,D,20140422,000000,27.3958,27.6545,27.3958,27.556,212925.42847568,0
+FXR.US,D,20140423,000000,27.6117,27.7232,27.5361,27.6207,109823.47827445,0
+FXR.US,D,20140424,000000,27.8147,27.8147,27.358,27.5759,133747.25467856,0
+FXR.US,D,20140425,000000,27.5361,27.5361,27.1251,27.1529,150279.25944169,0
+FXR.US,D,20140428,000000,27.2923,27.3102,26.7191,27.0445,243865.15778863,0
+FXR.US,D,20140429,000000,27.1997,27.2376,26.9679,27.1918,168503.45336242,0
+FXR.US,D,20140430,000000,27.2196,27.4704,27.1529,27.4634,297185.19406026,0
+FXR.US,D,20140501,000000,27.5102,27.7043,27.4058,27.5002,598847.05243002,0
+FXR.US,D,20140502,000000,27.4704,27.7132,27.4534,27.5192,235645.37910141,0
+FXR.US,D,20140505,000000,27.3758,27.556,27.2376,27.5192,104368.07748069,0
+FXR.US,D,20140506,000000,27.4804,27.5272,27.3012,27.358,214267.92533707,0
+FXR.US,D,20140507,000000,27.3102,27.4634,27.1171,27.4534,202136.2153015,0
+FXR.US,D,20140508,000000,27.4346,27.7421,27.366,27.4346,827918.61830747,0
+FXR.US,D,20140509,000000,27.5102,27.5102,27.2286,27.4436,116115.92988074,0
+FXR.US,D,20140512,000000,27.5759,27.8963,27.5759,27.8883,115538.13370163,0
+FXR.US,D,20140513,000000,27.9451,28.0098,27.8387,27.8785,310299.66003179,0
+FXR.US,D,20140514,000000,27.8963,27.8963,27.4904,27.546,145537.31132126,0
+FXR.US,D,20140515,000000,27.5192,27.5192,26.9301,27.2196,220211.68951006,0
+FXR.US,D,20140516,000000,27.2744,27.2744,27.0545,27.2564,57159.617489712,0
+FXR.US,D,20140519,000000,27.2196,27.5102,27.1918,27.4804,70644.87787879,0
+FXR.US,D,20140520,000000,27.4534,27.4534,26.9779,27.1002,81368.774963161,0
+FXR.US,D,20140521,000000,27.1729,27.3012,27.0813,27.2286,125614.89906539,0
+FXR.US,D,20140522,000000,27.2744,27.4346,27.2744,27.3758,182569.52451938,0
+FXR.US,D,20140523,000000,27.4246,27.6446,27.3858,27.6296,155104.61118448,0
+FXR.US,D,20140527,000000,27.766,27.8883,27.7511,27.7949,174499.47040726,0
+FXR.US,D,20140528,000000,27.8785,27.9451,27.7759,27.8785,128255.67881967,0
+FXR.US,D,20140529,000000,27.9063,27.9719,27.7759,27.9631,175005.92131904,0
+FXR.US,D,20140530,000000,28.0009,28.0009,27.8485,27.9451,721882.46837925,0
+FXR.US,D,20140602,000000,27.9451,28.1222,27.7849,28.1033,227517.0429399,0
+FXR.US,D,20140603,000000,28.0367,28.1402,27.9163,28.0367,247743.9286606,0
+FXR.US,D,20140604,000000,28.0098,28.1501,27.9541,28.1133,125763.61877758,0
+FXR.US,D,20140605,000000,28.2248,28.4914,28.168,28.4546,142560.90735163,0
+FXR.US,D,20140606,000000,28.5114,28.7611,28.5114,28.7512,129271.595232,0
+FXR.US,D,20140609,000000,28.8099,29.0716,28.7512,28.9413,12595999.913807,0
+FXR.US,D,20140610,000000,28.9313,28.9313,28.7064,28.8577,639029.51088295,0
+FXR.US,D,20140611,000000,28.8677,28.8677,28.5372,28.6039,308875.76927387,0
+FXR.US,D,20140612,000000,28.5203,28.5283,28.1033,28.1869,331938.37815537,0
+FXR.US,D,20140613,000000,28.1601,28.3362,28.1133,28.2735,301621.66385294,0
+FXR.US,D,20140616,000000,28.2735,28.3094,28.1133,28.1869,3537977.6417622,0
+FXR.US,D,20140617,000000,28.1869,28.4088,28.1222,28.365,300734.36989441,0
+FXR.US,D,20140618,000000,28.4278,28.4914,28.2347,28.4546,733539.88311649,0
+FXR.US,D,20140619,000000,28.4278,28.5571,28.3452,28.4815,247673.58825619,0
+FXR.US,D,20140620,000000,28.586,28.6228,28.5203,28.6039,184540.06070589,0
+FXR.US,D,20140623,000000,28.6427,28.6527,28.4088,28.5014,158022.73310474,0
+FXR.US,D,20140624,000000,28.4666,28.5681,28.1412,28.1412,197133.00282183,0
+FXR.US,D,20140625,000000,28.1133,28.3372,28.1033,28.3192,322927.77234993,0
+FXR.US,D,20140626,000000,28.3372,28.3372,28.0655,28.2844,254644.32233362,0
+FXR.US,D,20140627,000000,28.2456,28.4198,28.2456,28.3999,117714.66678678,0
+FXR.US,D,20140630,000000,28.4566,28.4746,28.2844,28.4566,405526.49952742,0
+FXR.US,D,20140701,000000,28.5213,28.7641,28.4746,28.6716,287984.66916292,0
+FXR.US,D,20140702,000000,28.6347,28.6985,28.4934,28.5213,208740.17441305,0
+FXR.US,D,20140703,000000,28.6537,28.7741,28.6248,28.7373,135392.21527893,0
+FXR.US,D,20140707,000000,28.7183,28.7183,28.3272,28.3562,9890098.0082534,0
+FXR.US,D,20140708,000000,28.2924,28.3999,28.0098,28.1412,507818.53021497,0
+FXR.US,D,20140709,000000,28.178,28.2924,28.0944,28.178,333286.90419428,0
+FXR.US,D,20140710,000000,27.7501,28.161,27.7122,28.0466,248912.5842368,0
+FXR.US,D,20140711,000000,28.0755,28.1312,27.9351,28.0556,163813.75811386,0
+FXR.US,D,20140714,000000,28.2844,28.4098,28.2456,28.3562,313268.02509806,0
+FXR.US,D,20140715,000000,28.3562,28.4666,28.2258,28.3104,125963.58649869,0
+FXR.US,D,20140716,000000,28.4377,28.4566,28.2745,28.3999,320669.84536825,0
+FXR.US,D,20140717,000000,28.3372,28.4476,28.0287,28.0367,160975.02036429,0
+FXR.US,D,20140718,000000,28.1312,28.366,28.1222,28.3462,202521.07779994,0
+FXR.US,D,20140721,000000,28.2646,28.4476,28.1969,28.383,9994975.5512346,0
+FXR.US,D,20140722,000000,28.5034,28.6805,28.4566,28.5959,735898.29639019,0
+FXR.US,D,20140723,000000,28.5293,28.6447,28.4835,28.5581,190835.52690095,0
+FXR.US,D,20140724,000000,28.5581,28.5581,28.375,28.4098,232550.40130719,0
+FXR.US,D,20140725,000000,28.366,28.4666,28.2745,28.3014,202900.91598377,0
+FXR.US,D,20140728,000000,28.3562,28.3562,28.0009,28.1222,9972565.0983883,0
+FXR.US,D,20140729,000000,28.1222,28.1969,27.7939,27.7939,909940.55416876,0
+FXR.US,D,20140730,000000,27.9631,27.9919,27.7501,27.8883,193286.38756331,0
+FXR.US,D,20140731,000000,27.6933,27.7222,27.2724,27.2903,221535.09397596,0
+FXR.US,D,20140801,000000,27.2724,27.4326,27.0883,27.346,361324.58939368,0
+FXR.US,D,20140804,000000,27.4226,27.4982,27.1888,27.4516,300037.99989071,0
+FXR.US,D,20140805,000000,27.364,27.5848,27.1798,27.2813,248958.80793112,0
+FXR.US,D,20140806,000000,27.141,27.2356,27.0127,27.1062,1169929.742375,0
+FXR.US,D,20140807,000000,27.1599,27.2455,26.9171,26.9749,315544.03961231,0
+FXR.US,D,20140808,000000,27.0604,27.3938,26.9927,27.3838,71136.255846768,0
+FXR.US,D,20140811,000000,27.2644,27.7321,27.2644,27.565,78133.116360118,0
+FXR.US,D,20140812,000000,27.5351,27.6834,27.4516,27.5262,68011.132164947,0
+FXR.US,D,20140813,000000,27.6933,27.8137,27.6018,27.7749,163909.22009127,0
+FXR.US,D,20140814,000000,27.7749,27.9451,27.7749,27.9252,65308.05090961,0
+FXR.US,D,20140815,000000,28.0655,28.0655,27.7033,27.8585,102851.7393341,0
+FXR.US,D,20140818,000000,28.0466,28.383,28.0466,28.383,10324604.7544,0
+FXR.US,D,20140819,000000,28.3999,28.5213,28.3999,28.4746,241441.42842511,0
+FXR.US,D,20140820,000000,28.4377,28.6447,28.4377,28.6248,395128.17802919,0
+FXR.US,D,20140821,000000,28.6537,28.6716,28.4934,28.6149,185271.60091179,0
+FXR.US,D,20140822,000000,28.6059,28.6626,28.4666,28.5959,176580.54151499,0
+FXR.US,D,20140825,000000,28.7452,28.7541,28.6537,28.7183,190042.6900569,0
+FXR.US,D,20140826,000000,28.7283,28.7929,28.6447,28.6626,272129.942008,0
+FXR.US,D,20140827,000000,28.6985,28.6985,28.5581,28.6149,164115.21698992,0
+FXR.US,D,20140828,000000,28.5392,28.578,28.393,28.5492,167805.07363289,0
+FXR.US,D,20140829,000000,28.6059,28.6248,28.4666,28.6149,141183.24028804,0
+FXR.US,D,20140902,000000,28.6805,28.8407,28.588,28.7741,620890.73031043,0
+FXR.US,D,20140903,000000,28.8607,28.8607,28.6347,28.6626,174951.65872135,0
+FXR.US,D,20140904,000000,28.7373,28.8775,28.588,28.6347,83088.095419622,0
+FXR.US,D,20140905,000000,28.6447,28.7183,28.4934,28.6985,120236.87271648,0
+FXR.US,D,20140908,000000,28.7084,28.7841,28.6149,28.7084,129676.55498884,0
+FXR.US,D,20140909,000000,28.6626,28.7183,28.5134,28.5134,171491.9156871,0
+FXR.US,D,20140910,000000,28.5134,28.5959,28.3999,28.588,87707.450263779,0
+FXR.US,D,20140911,000000,28.4746,28.6716,28.4746,28.6537,150988.69266335,0
+FXR.US,D,20140912,000000,28.6248,28.6805,28.4566,28.5134,122512.88723073,0
+FXR.US,D,20140915,000000,28.5034,28.5034,28.2924,28.3562,191594.1984057,0
+FXR.US,D,20140916,000000,28.3462,28.5492,28.2556,28.4934,104404.25254581,0
+FXR.US,D,20140917,000000,28.5681,28.6716,28.4377,28.5213,147482.72593477,0
+FXR.US,D,20140918,000000,28.6059,28.7283,28.5581,28.7084,1064026.2343521,0
+FXR.US,D,20140919,000000,28.8129,28.8607,28.4476,28.5293,163411.81294578,0
+FXR.US,D,20140922,000000,28.4476,28.4476,28.0367,28.0655,143691.37813686,0
+FXR.US,D,20140923,000000,27.9591,28.0058,27.7799,27.7899,249768.72744481,0
+FXR.US,D,20140924,000000,27.7998,27.9311,27.6426,27.9023,435851.2527332,0
+FXR.US,D,20140925,000000,27.8357,27.8357,27.4366,27.4834,101933.29462504,0
+FXR.US,D,20140926,000000,27.5978,27.7471,27.4644,27.7281,130622.13099674,0
+FXR.US,D,20140929,000000,27.4466,27.6495,27.3689,27.5898,2931087.6665189,0
+FXR.US,D,20140930,000000,27.6247,27.6893,27.3689,27.4276,562243.91569882,0
+FXR.US,D,20141001,000000,27.3232,27.351,26.7549,26.8395,2057149.3410551,0
+FXR.US,D,20141002,000000,26.9409,26.9699,26.4285,26.8683,696818.17256072,0
+FXR.US,D,20141003,000000,27.0555,27.2594,27.0177,27.1938,197234.49397677,0
+FXR.US,D,20141006,000000,27.3232,27.351,26.9887,27.0465,243278.31784324,0
+FXR.US,D,20141007,000000,26.9041,26.9041,26.3837,26.3837,197202.33836332,0
+FXR.US,D,20141008,000000,26.4096,26.6614,26.0255,26.6424,319878.01338713,0
+FXR.US,D,20141009,000000,26.6424,26.6614,25.9528,25.9975,393559.58701076,0
+FXR.US,D,20141010,000000,25.9617,25.9975,25.4771,25.505,545733.01305702,0
+FXR.US,D,20141013,000000,25.514,25.8304,24.9328,24.9527,3461261.3821196,0
+FXR.US,D,20141014,000000,25.1587,25.6174,25.0472,25.2681,547388.0222866,0
+FXR.US,D,20141015,000000,24.9825,25.3527,24.5416,25.2323,772603.92913924,0
+FXR.US,D,20141016,000000,24.8492,25.6074,24.7656,25.505,488608.56576952,0
+FXR.US,D,20141017,000000,25.8025,26.1121,25.8025,25.9528,380293.38673829,0
+FXR.US,D,20141020,000000,25.8583,25.9797,25.7458,25.9249,17745215.961197,0
+FXR.US,D,20141021,000000,26.1021,26.7549,26.1021,26.735,509639.34182638,0
+FXR.US,D,20141022,000000,26.7728,26.8763,26.3558,26.3558,804049.10450105,0
+FXR.US,D,20141023,000000,26.5768,27.1749,26.5768,26.9699,481374.557607,0
+FXR.US,D,20141024,000000,26.9699,27.1549,26.8485,27.145,469502.10220484,0
+FXR.US,D,20141027,000000,27.0177,27.1938,26.8863,27.1749,667850.98916011,0
+FXR.US,D,20141028,000000,27.351,27.763,27.2863,27.7281,194182.72528813,0
+FXR.US,D,20141029,000000,27.7998,27.8267,27.3788,27.5978,169084.2641303,0
+FXR.US,D,20141030,000000,27.4276,27.6893,27.3132,27.5799,378612.2510728,0
+FXR.US,D,20141031,000000,27.9411,28.0914,27.8187,28.0815,256561.60078535,0
+FXR.US,D,20141103,000000,28.0615,28.2218,27.9779,28.0526,225496.26360739,0
+FXR.US,D,20141104,000000,28.0526,28.1372,27.9023,27.9501,1075604.2649187,0
+FXR.US,D,20141105,000000,28.1003,28.184,27.9591,28.0615,3379692.6394353,0
+FXR.US,D,20141106,000000,28.166,28.4358,28.0914,28.4258,99663.309288314,0
+FXR.US,D,20141107,000000,28.4358,28.5273,28.372,28.5104,131400.8997599,0
+FXR.US,D,20141110,000000,28.5273,28.6417,28.5004,28.6218,133867.83822898,0
+FXR.US,D,20141111,000000,28.6775,28.7353,28.5193,28.6119,139468.94414618,0
+FXR.US,D,20141112,000000,28.5462,28.6875,28.5273,28.6517,142165.99622399,0
+FXR.US,D,20141113,000000,28.6606,28.7153,28.4358,28.5462,972140.5640662,0
+FXR.US,D,20141114,000000,28.5362,28.6696,28.4805,28.5193,1972811.1961627,0
+FXR.US,D,20141117,000000,28.4805,28.575,28.4546,28.4805,385642.27206251,0
+FXR.US,D,20141118,000000,28.4716,28.7999,28.4716,28.6875,179352.95831182,0
+FXR.US,D,20141119,000000,28.6955,28.6955,28.4446,28.5362,431646.90627509,0
+FXR.US,D,20141120,000000,28.4068,28.6775,28.3332,28.6218,184613.41569906,0
+FXR.US,D,20141121,000000,28.9134,28.999,28.7611,28.8099,124611.04100811,0
+FXR.US,D,20141124,000000,28.8745,28.9801,28.8677,28.9701,183973.3180189,0
+FXR.US,D,20141125,000000,28.989,29.1174,28.9413,29.0338,492152.71728906,0
+FXR.US,D,20141126,000000,29.0438,29.0726,28.9413,28.9701,72254.668276951,0
+FXR.US,D,20141128,000000,29.0189,29.1005,28.6696,28.6955,38196.849322626,0
+FXR.US,D,20141201,000000,28.6417,28.6417,28.0327,28.1372,113111.38974934,0
+FXR.US,D,20141202,000000,28.1272,28.362,28.1272,28.3242,126460.9936442,0
+FXR.US,D,20141203,000000,28.4358,28.7253,28.3332,28.6606,75059.240687228,0
+FXR.US,D,20141204,000000,28.6119,28.7253,28.5104,28.6029,118152.78701999,0
+FXR.US,D,20141205,000000,28.6517,28.8199,28.6517,28.7353,220925.1421834,0
+FXR.US,D,20141208,000000,28.6606,28.6955,28.2118,28.3064,75864.135886307,0
+FXR.US,D,20141209,000000,27.9123,28.2317,27.763,28.2317,153350.12052582,0
+FXR.US,D,20141210,000000,28.184,28.2018,27.6336,27.6426,130944.69199413,0
+FXR.US,D,20141211,000000,27.7281,28.0327,27.6893,27.7471,142302.65758114,0
+FXR.US,D,20141212,000000,27.4933,27.6247,27.2027,27.2216,306966.52972549,0
+FXR.US,D,20141215,000000,27.341,27.5222,27.0177,27.1938,296835.50176403,0
+FXR.US,D,20141216,000000,27.1938,27.56,27.0375,27.0375,362460.0844935,0
+FXR.US,D,20141217,000000,27.1361,27.5222,26.8763,27.4466,316888.54619954,0
+FXR.US,D,20141218,000000,27.8446,28.0715,27.763,28.0715,114326.26901987,0
+FXR.US,D,20141219,000000,28.0914,28.362,28.0615,28.2894,92928.717997136,0
+FXR.US,D,20141222,000000,28.372,28.4904,28.3153,28.4636,76800.668127933,0
+FXR.US,D,20141223,000000,28.5651,28.7443,28.5561,28.6885,82099.310306145,0
+FXR.US,D,20141224,000000,28.7064,28.8308,28.6885,28.7443,62427.108917399,0
+FXR.US,D,20141226,000000,28.8497,28.9154,28.7821,28.8009,66252.622054598,0
+FXR.US,D,20141229,000000,28.6965,28.9055,28.6318,28.8497,50971.671627124,0
+FXR.US,D,20141230,000000,28.7521,28.8308,28.6706,28.7064,68043.287778393,0
+FXR.US,D,20141231,000000,28.8597,28.8597,28.4626,28.4706,73445.430837387,0
+FXR.US,D,20150102,000000,28.5949,28.6606,28.182,28.4436,667695.23540748,0
+FXR.US,D,20150105,000000,28.3143,28.3143,27.6117,27.6844,169439.98560405,0
+FXR.US,D,20150106,000000,27.7421,27.7511,27.0763,27.354,269939.34084197,0
+FXR.US,D,20150107,000000,27.4874,27.6446,27.362,27.4674,79855.45140534,0
+FXR.US,D,20150108,000000,27.6446,28.0397,27.6446,28.0307,237001.94404367,0
+FXR.US,D,20150109,000000,28.0884,28.0884,27.6446,27.6545,1832299.2043053,0
+FXR.US,D,20150112,000000,27.6844,27.6844,27.2435,27.354,382331.24874046,0
+FXR.US,D,20150113,000000,27.5072,27.8505,27.1032,27.3918,1853584.210681,0
+FXR.US,D,20150114,000000,26.9897,27.2047,26.8773,27.138,142067.51965782,0
+FXR.US,D,20150115,000000,27.2525,27.3818,26.8972,26.9051,1713337.5026346,0
+FXR.US,D,20150116,000000,26.8683,27.1669,26.7449,27.138,1156689.6685384,0
+FXR.US,D,20150120,000000,27.354,27.4216,27.0385,27.354,282099.18703931,0
+FXR.US,D,20150121,000000,27.2714,27.6296,27.2435,27.5938,228740.96597671,0
+FXR.US,D,20150122,000000,27.758,28.2198,27.6446,28.1551,172264.65527273,0
+FXR.US,D,20150123,000000,28.0585,28.1551,28.0038,28.0397,350272.10213441,0
+FXR.US,D,20150126,000000,28.0118,28.2496,27.8983,28.2496,236110.63063345,0
+FXR.US,D,20150127,000000,27.8317,28.0884,27.6744,27.9083,317122.67925994,0
+FXR.US,D,20150128,000000,28.0884,28.1451,27.5072,27.554,259530.97071454,0
+FXR.US,D,20150129,000000,27.554,27.8893,27.2982,27.8317,125940.47465153,0
+FXR.US,D,20150130,000000,27.6207,27.7421,27.3818,27.3818,192643.27529438,0
+FXR.US,D,20150202,000000,27.4216,27.8406,27.1947,27.8227,614253.61072252,0
+FXR.US,D,20150203,000000,28.1063,28.4158,27.9083,28.4058,177857.72228656,0
+FXR.US,D,20150204,000000,28.2198,28.379,28.172,28.2098,150782.69576471,0
+FXR.US,D,20150205,000000,28.2785,28.5462,28.2785,28.5273,79660.507998822,0
+FXR.US,D,20150206,000000,28.6785,28.8209,28.6029,28.6606,142128.81629595,0
+FXR.US,D,20150209,000000,28.5273,28.6706,28.5104,28.585,64005.748565032,0
+FXR.US,D,20150210,000000,28.6785,28.7521,28.4436,28.7443,326949.23375658,0
+FXR.US,D,20150211,000000,28.7163,28.7821,28.585,28.6785,140046.74032529,0
+FXR.US,D,20150212,000000,28.7909,28.991,28.7821,28.9621,143575.81890104,0
+FXR.US,D,20150213,000000,28.9621,29.1562,28.9055,29.1482,98963.924695855,0
+FXR.US,D,20150217,000000,29.1114,29.1284,28.9433,29.0368,54477.638355699,0
+FXR.US,D,20150218,000000,29.0288,29.3154,29.0288,29.3154,1300808.1134164,0
+FXR.US,D,20150219,000000,29.3054,29.4956,29.2498,29.3752,325019.89694979,0
+FXR.US,D,20150220,000000,29.3154,29.7045,29.1482,29.7045,150849.01671743,0
+FXR.US,D,20150223,000000,29.7305,29.7305,29.5722,29.6667,109996.31469672,0
+FXR.US,D,20150224,000000,29.6379,29.8519,29.6179,29.8339,86140.868971188,0
+FXR.US,D,20150225,000000,29.8419,29.8519,29.7045,29.7573,124608.02641935,0
+FXR.US,D,20150226,000000,29.7305,29.7673,29.5722,29.6567,80646.278523537,0
+FXR.US,D,20150227,000000,29.6946,29.7045,29.4578,29.4677,112882.28100354,0
+FXR.US,D,20150302,000000,29.4856,29.6847,29.4677,29.6847,563508.03325244,0
+FXR.US,D,20150303,000000,29.5722,29.6479,29.4219,29.5632,309345.0402576,0
+FXR.US,D,20150304,000000,29.3841,29.4498,29.1831,29.2966,180240.25227035,0
+FXR.US,D,20150305,000000,29.193,29.2786,29.1114,29.2308,100983.69916545,0
+FXR.US,D,20150306,000000,29.0945,29.212,28.8209,28.8855,155844.19029375,0
+FXR.US,D,20150309,000000,28.9522,29.0657,28.9243,29.0209,260341.89509114,0
+FXR.US,D,20150310,000000,28.7721,28.7821,28.5561,28.5651,143487.39096406,0
+FXR.US,D,20150311,000000,28.6119,28.7353,28.5104,28.7064,69452.105592514,0
+FXR.US,D,20150312,000000,28.8308,29.0756,28.7621,29.0557,141144.05063415,0
+FXR.US,D,20150313,000000,29.0288,29.0288,28.7263,28.8955,54433.424387211,0
+FXR.US,D,20150316,000000,29.0368,29.2398,28.9811,29.2398,61357.934770306,0
+FXR.US,D,20150317,000000,29.1204,29.3354,29.1204,29.2786,95018.832871151,0
+FXR.US,D,20150318,000000,29.1284,29.7225,29.1035,29.6179,217944.71876209,0
+FXR.US,D,20150319,000000,29.5632,29.5981,29.3354,29.4498,84472.796523656,0
+FXR.US,D,20150320,000000,29.4856,29.7135,29.4856,29.6747,64020.821508835,0
+FXR.US,D,20150323,000000,29.7383,29.7383,29.5453,29.5453,117706.62788341,0
+FXR.US,D,20150324,000000,29.4956,29.5811,29.412,29.4498,61889.507255092,0
+FXR.US,D,20150325,000000,29.5155,29.5254,28.9522,28.9621,64338.358191618,0
+FXR.US,D,20150326,000000,28.8109,28.9721,28.7064,28.8955,79575.094650604,0
+FXR.US,D,20150327,000000,28.8696,29.0467,28.8696,29.0368,92353.936406782,0
+FXR.US,D,20150330,000000,29.2598,29.4757,29.1562,29.4219,108868.85850026,0
+FXR.US,D,20150331,000000,29.3254,29.3254,29.1652,29.2498,153001.4330925,0
+FXR.US,D,20150401,000000,29.1562,29.1562,28.9055,29.0209,242233.26040623,0
+FXR.US,D,20150402,000000,29.0467,29.2398,28.9522,28.9721,123675.51362941,0
+FXR.US,D,20150406,000000,28.8009,29.2786,28.7353,29.193,124420.11705327,0
+FXR.US,D,20150407,000000,29.1831,29.2786,29.1035,29.1114,169641.96305101,0
+FXR.US,D,20150408,000000,29.2398,29.2598,29.0467,29.2308,91398.311769673,0
+FXR.US,D,20150409,000000,29.2308,29.3254,29.1114,29.3054,122090.84480425,0
+FXR.US,D,20150410,000000,29.4219,29.4757,29.3552,29.4578,198983.96032084,0
+FXR.US,D,20150413,000000,29.412,29.4856,29.2398,29.2498,284307.87573791,0
+FXR.US,D,20150414,000000,29.2308,29.3453,29.0846,29.3054,91822.363921997,0
+FXR.US,D,20150415,000000,29.5155,29.7305,29.412,29.6379,276747.28712633,0
+FXR.US,D,20150416,000000,29.5811,29.608,29.4498,29.5155,176779.50437319,0
+FXR.US,D,20150417,000000,29.2696,29.3453,29.0557,29.1383,87560.74027743,0
+FXR.US,D,20150420,000000,29.2696,29.5055,29.2696,29.4578,74188.024535414,0
+FXR.US,D,20150421,000000,29.5553,29.5981,29.3254,29.4408,333643.63053095,0
+FXR.US,D,20150422,000000,29.4578,29.4578,29.212,29.4498,44915.362807081,0
+FXR.US,D,20150423,000000,29.4319,29.6847,29.3841,29.5981,48362.042623365,0
+FXR.US,D,20150424,000000,29.5891,29.5891,29.3054,29.3652,123578.04192615,0
+FXR.US,D,20150427,000000,29.4408,29.4956,29.2876,29.3354,154669.50554004,0
+FXR.US,D,20150428,000000,29.2398,29.3752,29.0288,29.3752,117674.47226998,0
+FXR.US,D,20150429,000000,29.2598,29.3453,29.0756,29.212,242020.22946715,0
+FXR.US,D,20150430,000000,29.1204,29.1652,28.7821,28.8855,201966.39346799,0
+FXR.US,D,20150501,000000,29.0557,29.2696,29.0288,29.2398,422045.44107258,0
+FXR.US,D,20150504,000000,29.2876,29.4219,29.2498,29.2498,216773.04859713,0
+FXR.US,D,20150505,000000,29.2398,29.3154,28.9243,28.9621,70521.279739606,0
+FXR.US,D,20150506,000000,29.0846,29.0945,28.8109,28.9621,161530.70955916,0
+FXR.US,D,20150507,000000,28.9055,29.001,28.7821,28.9154,110024.45085849,0
+FXR.US,D,20150508,000000,29.2696,29.3054,29.1562,29.2308,52730.181737473,0
+FXR.US,D,20150511,000000,29.193,29.4319,29.193,29.3354,89478.018729171,0
+FXR.US,D,20150512,000000,29.2498,29.3054,29.0557,29.2398,55930.670138308,0
+FXR.US,D,20150513,000000,29.3552,29.4956,29.3154,29.4219,138698.21428638,0
+FXR.US,D,20150514,000000,29.5722,29.7045,29.5453,29.6946,123139.92169293,0
+FXR.US,D,20150515,000000,29.6847,29.7045,29.5632,29.6479,52777.410294722,0
+FXR.US,D,20150518,000000,29.6379,29.814,29.5891,29.7772,126958.40078969,0
+FXR.US,D,20150519,000000,29.7673,29.8339,29.5811,29.6279,82459.051231577,0
+FXR.US,D,20150520,000000,29.6479,29.6479,29.412,29.4219,171481.8670579,0
+FXR.US,D,20150521,000000,29.3841,29.5891,29.3752,29.5553,121117.13263457,0
+FXR.US,D,20150522,000000,29.4956,29.5553,29.3841,29.4319,109718.97253075,0
+FXR.US,D,20150526,000000,29.3354,29.3354,28.9333,29.001,117110.74417174,0
+FXR.US,D,20150527,000000,29.0557,29.2786,29.0109,29.2498,96722.075520889,0
+FXR.US,D,20150528,000000,29.193,29.193,28.9621,29.0846,65930.061057214,0
+FXR.US,D,20150529,000000,28.9154,29.0945,28.7821,28.8696,221569.25931525,0
+FXR.US,D,20150601,000000,28.9811,29.0109,28.7353,28.9333,272178.17542817,0
+FXR.US,D,20150602,000000,28.8597,29.193,28.8109,29.0557,90661.747249166,0
+FXR.US,D,20150603,000000,29.1482,29.3552,29.0945,29.2209,97575.204140139,0
+FXR.US,D,20150604,000000,29.0945,29.1114,28.8407,28.8696,603989.9408556,0
+FXR.US,D,20150605,000000,28.8308,29.0109,28.7353,28.991,145724.21582442,0
+FXR.US,D,20150608,000000,28.9055,28.9721,28.6517,28.6606,88095.327350976,0
+FXR.US,D,20150609,000000,28.7064,28.7821,28.5651,28.6517,157269.0859146,0
+FXR.US,D,20150610,000000,28.7621,29.0846,28.7621,28.9721,68743.677233773,0
+FXR.US,D,20150611,000000,29.0288,29.0945,28.9522,29.0467,125894.2509572,0
+FXR.US,D,20150612,000000,28.9154,28.991,28.8765,28.9243,70729.286364088,0
+FXR.US,D,20150615,000000,28.7521,28.7521,28.5193,28.6606,56245.19223233,0
+FXR.US,D,20150616,000000,28.575,28.6417,28.5104,28.6318,109291.90578967,0
+FXR.US,D,20150617,000000,28.6785,28.7521,28.5273,28.6885,423855.19919186,0
+FXR.US,D,20150618,000000,28.7443,28.991,28.7353,28.9055,197704.76982342,0
+FXR.US,D,20150619,000000,28.8955,29.0368,28.8955,28.8955,160636.38156018,0
+FXR.US,D,20150622,000000,29.0557,29.1284,29.0209,29.0945,63809.800295593,0
+FXR.US,D,20150623,000000,29.193,29.193,29.0467,29.0945,110285.71521774,0
+FXR.US,D,20150624,000000,29.1035,29.1035,28.8109,28.8109,78933.992107517,0
+FXR.US,D,20150625,000000,28.7263,28.9154,28.5273,28.5561,61141.889242464,0
+FXR.US,D,20150626,000000,28.575,28.6218,28.5193,28.575,52623.666267931,0
+FXR.US,D,20150629,000000,28.389,28.4536,27.9571,27.966,120264.00401532,0
+FXR.US,D,20150630,000000,28.2008,28.2198,27.9749,28.0118,1143814.3599418,0
+FXR.US,D,20150701,000000,28.2198,28.2586,27.9183,28.0217,452934.92723952,0
+FXR.US,D,20150702,000000,28.0884,28.1551,27.9183,27.9939,119092.33385037,0
+FXR.US,D,20150706,000000,27.8058,28.0685,27.7132,27.8058,130918.5655582,0
+FXR.US,D,20150707,000000,27.8058,27.9749,27.4316,27.966,107909.21441147,0
+FXR.US,D,20150708,000000,27.758,27.8157,27.2804,27.362,105033.29673386,0
+FXR.US,D,20150709,000000,27.6744,27.7043,27.3918,27.3918,256615.86338305,0
+FXR.US,D,20150710,000000,27.7132,27.7132,27.554,27.6645,87774.776079433,0
+FXR.US,D,20150713,000000,27.8317,28.0038,27.8317,27.9849,165001.50608553,0
+FXR.US,D,20150714,000000,27.9749,28.165,27.9271,28.1252,44241.099787627,0
+FXR.US,D,20150715,000000,28.1352,28.1352,27.8605,27.9083,99718.576748925,0
+FXR.US,D,20150716,000000,28.0496,28.165,28.0307,28.0785,64765.424932703,0
+FXR.US,D,20150717,000000,28.0785,28.0884,27.8705,27.966,94060.193645281,0
+FXR.US,D,20150720,000000,28.0118,28.0307,27.9371,27.9571,134431.56632722,0
+FXR.US,D,20150721,000000,27.8893,27.8983,27.6545,27.6744,271207.47784726,0
+FXR.US,D,20150722,000000,27.6028,27.6844,27.544,27.6028,196000.52231077,0
+FXR.US,D,20150723,000000,27.6446,27.6943,27.3241,27.354,249265.29112179,0
+FXR.US,D,20150724,000000,27.3818,27.4216,27.0763,27.0953,150198.87040807,0
+FXR.US,D,20150727,000000,26.9231,26.9619,26.7728,26.8116,272698.69442084,0
+FXR.US,D,20150728,000000,26.9419,27.2714,26.9051,27.2336,103753.10137352,0
+FXR.US,D,20150729,000000,27.2804,27.767,27.2336,27.7511,208037.77523184,0
+FXR.US,D,20150730,000000,27.6207,27.6943,27.4972,27.6645,151156.50477102,0
+FXR.US,D,20150731,000000,27.7421,27.7421,27.6386,27.6545,51343.470907598,0
+FXR.US,D,20150803,000000,27.6296,27.6296,27.354,27.4674,163631.87792529,0
+FXR.US,D,20150804,000000,27.4874,27.6028,27.344,27.4018,51024.929361894,0
+FXR.US,D,20150805,000000,27.5351,27.7859,27.4972,27.5072,94487.260386366,0
+FXR.US,D,20150806,000000,27.554,27.554,27.2804,27.354,129134.93387485,0
+FXR.US,D,20150807,000000,27.3341,27.4316,27.1858,27.2624,76164.589899447,0
+FXR.US,D,20150810,000000,27.4506,27.8605,27.4506,27.8406,128253.66909383,0
+FXR.US,D,20150811,000000,27.6744,27.6744,27.3818,27.5072,442205.00097762,0
+FXR.US,D,20150812,000000,27.3341,27.4874,27.0385,27.4316,316265.53118901,0
+FXR.US,D,20150813,000000,27.4018,27.4018,27.2336,27.2714,67431.326259992,0
+FXR.US,D,20150814,000000,27.2525,27.4674,27.2525,27.4506,151049.98930147,0
+FXR.US,D,20150817,000000,27.3719,27.564,27.147,27.554,1175481.610009,0
+FXR.US,D,20150818,000000,27.5072,27.554,27.4018,27.4316,170970.39183152,0
+FXR.US,D,20150819,000000,27.3062,27.362,27.0385,27.1569,95125.348340693,0
+FXR.US,D,20150820,000000,26.9987,26.9987,26.519,26.519,198240.3617599,0
+FXR.US,D,20150821,000000,26.3061,26.3906,25.7776,25.7776,396692.74959595,0
+FXR.US,D,20150824,000000,25.298,25.6104,16.8719,24.7924,348788.92446419,0
+FXR.US,D,20150825,000000,25.3259,25.5627,24.5188,24.5387,399782.70307556,0
+FXR.US,D,20150826,000000,25.0303,25.2433,24.6044,25.1955,337890.18123171,0
+FXR.US,D,20150827,000000,25.4801,25.9936,25.4612,25.9199,230625.08395208,0
+FXR.US,D,20150828,000000,25.8622,26.0981,25.8622,26.0315,67002.249793067,0
+FXR.US,D,20150831,000000,25.9199,26.1249,25.7876,25.9389,786459.98394587,0
+FXR.US,D,20150901,000000,25.489,25.5627,25.0741,25.1775,158717.0933826,0
+FXR.US,D,20150902,000000,25.489,25.5627,25.1955,25.5528,91822.363921997,0
+FXR.US,D,20150903,000000,25.5906,25.8254,25.5428,25.6104,59971.223940431,0
+FXR.US,D,20150904,000000,25.3079,25.4702,25.2134,25.2701,68604.001287865,0
+FXR.US,D,20150908,000000,25.6851,25.9478,25.6294,25.9389,47618.444062418,0
+FXR.US,D,20150909,000000,26.1449,26.1548,25.6294,25.6384,698259.14598828,0
+FXR.US,D,20150910,000000,25.6104,25.8344,25.5627,25.6384,500632.75547263,0
+FXR.US,D,20150911,000000,25.5428,25.6851,25.4612,25.6752,124310.58699496,0
+FXR.US,D,20150914,000000,25.694,25.694,25.4702,25.508,160315.83028864,0
+FXR.US,D,20150915,000000,25.5627,25.9389,25.5627,25.911,88200.837957597,0
+FXR.US,D,20150916,000000,25.9478,26.2085,25.9289,26.1727,58798.548912557,0
+FXR.US,D,20150917,000000,26.1548,26.4086,26.0125,26.0413,53639.582680253,0
+FXR.US,D,20150918,000000,25.694,25.7498,25.4025,25.4522,72435.543602586,0
+FXR.US,D,20150921,000000,25.5627,25.7408,25.4522,25.498,47296.887927954,0
+FXR.US,D,20150922,000000,25.1677,25.1855,24.876,25.0114,79680.605257226,0
+FXR.US,D,20150923,000000,25.0631,25.0631,24.7308,24.7805,37204.044757469,0
+FXR.US,D,20150924,000000,24.5436,24.6302,24.2839,24.5914,75435.059419382,0
+FXR.US,D,20150925,000000,24.7984,24.7984,24.478,24.5636,64416.737499394,0
+FXR.US,D,20150928,000000,24.4123,24.4123,23.9137,23.9236,113844.93968109,0
+FXR.US,D,20150929,000000,23.9605,24.067,23.7904,23.8848,365873.60383342,0
+FXR.US,D,20150930,000000,24.1038,24.3117,23.9515,24.3029,270309.13039661,0
+FXR.US,D,20151001,000000,24.3387,24.3387,23.9605,24.1685,82805.728939046,0
+FXR.US,D,20151002,000000,23.9236,24.5436,23.7804,24.5436,101088.20490915,0
+FXR.US,D,20151005,000000,24.7028,25.2851,24.7028,25.2601,206562.63646499,0
+FXR.US,D,20151006,000000,25.2403,25.4303,25.1567,25.1925,157208.79413938,0
+FXR.US,D,20151007,000000,25.3338,25.7866,25.3338,25.6642,793213.66763253,0
+FXR.US,D,20151008,000000,25.5986,26.3061,25.5986,26.2175,240864.63710891,0
+FXR.US,D,20151009,000000,26.2762,26.4524,26.1996,26.2961,120644.84706208,0
+FXR.US,D,20151012,000000,26.3439,26.3439,26.0771,26.1627,68737.648056252,0
+FXR.US,D,20151013,000000,25.9468,26.1249,25.7289,25.7578,69729.447758489,0
+FXR.US,D,20151014,000000,25.6364,25.8423,25.5219,25.5408,229493.60830394,0
+FXR.US,D,20151015,000000,25.6084,25.7677,25.3437,25.7578,89395.619969714,0
+FXR.US,D,20151016,000000,25.7766,25.7766,25.1845,25.3437,117563.93734874,0
+FXR.US,D,20151019,000000,25.2502,25.3437,25.1845,25.3049,78880.734372746,0
+FXR.US,D,20151020,000000,25.2761,25.6642,25.2203,25.5219,74724.6213348,0
+FXR.US,D,20151021,000000,25.5796,25.6364,25.295,25.3049,61332.813197301,0
+FXR.US,D,20151022,000000,25.4502,26.0205,25.4502,25.8712,407750.26116983,0
+FXR.US,D,20151023,000000,26.0025,26.0971,25.8712,26.0583,79932.825850196,0
+FXR.US,D,20151026,000000,26.0305,26.0971,25.8523,25.91,60375.178834351,0
+FXR.US,D,20151027,000000,25.72,25.72,25.3049,25.3716,55381.010120959,0
+FXR.US,D,20151028,000000,25.506,25.8712,25.506,25.8712,126810.68594043,0
+FXR.US,D,20151029,000000,25.7677,25.9468,25.7478,25.9001,49958.769803562,0
+FXR.US,D,20151030,000000,25.9189,26.2085,25.9189,26.0971,58674.950773373,0
+FXR.US,D,20151102,000000,26.0771,26.5858,26.0771,26.519,1292842.5650479,0
+FXR.US,D,20151103,000000,26.519,26.6902,26.4712,26.5946,194555.52943152,0
+FXR.US,D,20151104,000000,26.6424,26.6514,26.4086,26.4444,25917.424437787,0
+FXR.US,D,20151105,000000,26.4624,26.5568,26.2663,26.4444,70476.060908197,0
+FXR.US,D,20151106,000000,26.509,26.509,26.1538,26.4166,83335.291697991,0
+FXR.US,D,20151109,000000,26.3538,26.3538,25.8622,26.0771,145321.26579342,0
+FXR.US,D,20151110,000000,26.0025,26.1439,25.8334,26.1249,40709.006623125,0
+FXR.US,D,20151111,000000,26.2175,26.2175,25.9747,26.0025,477055.65677598,0
+FXR.US,D,20151112,000000,25.8244,25.8523,25.3905,25.4005,119051.13447064,0
+FXR.US,D,20151113,000000,25.3338,25.5318,25.2203,25.3437,177728.09496986,0
+FXR.US,D,20151116,000000,25.2851,25.6742,25.2761,25.6642,188037.98853111,0
+FXR.US,D,20151117,000000,25.7289,25.7956,25.4781,25.515,91202.363500233,0
+FXR.US,D,20151118,000000,25.6274,26.0205,25.6274,26.0025,78979.210938926,0
+FXR.US,D,20151119,000000,25.9926,26.1249,25.9657,26.117,65051.81086496,0
+FXR.US,D,20151120,000000,26.2085,26.326,26.1538,26.1907,60584.190321752,0
+FXR.US,D,20151123,000000,26.1996,26.3359,26.0771,26.1439,220246.85971227,0
+FXR.US,D,20151124,000000,25.9379,26.1996,25.8901,26.1627,113628.89415325,0
+FXR.US,D,20151125,000000,26.1817,26.2464,26.0971,26.2085,62287.432971491,0
+FXR.US,D,20151127,000000,26.1996,26.3061,26.1817,26.2563,61652.359605924,0
+FXR.US,D,20151130,000000,26.2862,26.3718,26.1907,26.2464,324840.02648707,0
+FXR.US,D,20151201,000000,26.3359,26.3718,26.1538,26.3718,544887.92334114,0
+FXR.US,D,20151202,000000,26.3061,26.3817,26.0025,26.0771,536533.4930226,0
+FXR.US,D,20151203,000000,26.1538,26.1538,25.5607,25.6831,105601.04428377,0
+FXR.US,D,20151204,000000,25.6742,25.8901,25.5796,25.8523,184103.95019852,0
+FXR.US,D,20151207,000000,25.7766,25.7766,25.4005,25.4682,224280.37947394,0
+FXR.US,D,20151208,000000,25.1845,25.2025,24.9397,25.0094,67599.138367665,0
+FXR.US,D,20151209,000000,24.9696,25.2601,24.695,24.8163,62501.468773493,0
+FXR.US,D,20151210,000000,24.8342,25.0811,24.8064,24.9497,50916.404166512,0
+FXR.US,D,20151211,000000,24.677,24.685,24.3565,24.4123,123091.68827277,0
+FXR.US,D,20151214,000000,24.3924,24.4411,24.0282,24.2939,256703.2864571,0
+FXR.US,D,20151215,000000,24.4511,24.5914,24.4023,24.47,213764.48901405,0
+FXR.US,D,20151216,000000,24.5725,24.8163,24.4601,24.7805,1384821.6875855,0
+FXR.US,D,20151217,000000,24.7984,24.7984,24.2153,24.2153,357261.92860731,0
+FXR.US,D,20151218,000000,24.1137,24.1237,23.8848,23.8948,345248.79239632,0
+FXR.US,D,20151221,000000,24.0282,24.2541,24.0282,24.1685,186335.75074429,0
+FXR.US,D,20151222,000000,24.2441,24.6202,24.2153,24.5436,1272471.9839296,0
+FXR.US,D,20151223,000000,24.692,25.0432,24.692,25.0253,146938.09023202,0
+FXR.US,D,20151224,000000,25.0253,25.1149,25.0074,25.0521,53093.942114585,0
+FXR.US,D,20151228,000000,24.9377,24.9377,24.6462,24.7815,165361.24701096,0
+FXR.US,D,20151229,000000,24.9099,25.0989,24.8362,25.0621,243522.49953284,0
+FXR.US,D,20151230,000000,24.9875,25.0641,24.8621,24.871,230328.64939063,0
+FXR.US,D,20151231,000000,24.7954,24.8522,24.6462,24.6561,130717.59297416,0
+FXR.US,D,20160104,000000,24.1923,24.3695,24.0321,24.3605,521283.69334565,0
+FXR.US,D,20160105,000000,24.4372,24.4372,24.1077,24.2689,431711.21750198,0
+FXR.US,D,20160106,000000,23.9078,24.0799,23.7674,23.8878,103964.12258676,0
+FXR.US,D,20160107,000000,23.4937,23.5684,23.1126,23.1803,221642.61430842,0
+FXR.US,D,20160108,000000,23.3325,23.3325,22.822,22.8508,265378.26804719,0
+FXR.US,D,20160111,000000,22.9544,22.9922,22.5195,22.7364,205601.98751327,0
+FXR.US,D,20160112,000000,22.9454,23.019,22.5285,22.8788,199023.14997473,0
+FXR.US,D,20160113,000000,22.9733,23.029,22.1841,22.2647,273460.38051435,0
+FXR.US,D,20160114,000000,22.3493,22.6827,21.9572,22.5285,279392.08633229,0
+FXR.US,D,20160115,000000,21.9612,22.2369,21.7751,22.1184,101884.05634196,0
+FXR.US,D,20160119,000000,22.3583,22.3771,21.6617,21.8946,167154.92732352,0
+FXR.US,D,20160120,000000,21.5363,21.9144,20.9422,21.7094,407851.75232476,0
+FXR.US,D,20160121,000000,21.7094,22.1045,21.5463,21.8318,199234.17118797,0
+FXR.US,D,20160122,000000,22.1712,22.5374,22.1324,22.3125,327769.20189946,0
+FXR.US,D,20160125,000000,22.207,22.2647,21.8428,21.8627,70904.132512202,0
+FXR.US,D,20160126,000000,21.9802,22.5951,21.9802,22.5852,328742.91406913,0
+FXR.US,D,20160127,000000,22.5195,22.7554,22.2369,22.3403,134202.45758142,0
+FXR.US,D,20160128,000000,22.5374,22.5374,22.1324,22.2647,84944.07723323,0
+FXR.US,D,20160129,000000,22.3025,22.9454,22.3025,22.9454,190770.21081112,0
+FXR.US,D,20160201,000000,22.7643,23.028,22.5563,22.9256,180687.41626984,0
+FXR.US,D,20160202,000000,22.6728,22.6827,22.1513,22.1981,64462.961193723,0
+FXR.US,D,20160203,000000,22.3861,22.5563,21.8846,22.5115,167768.89856776,0
+FXR.US,D,20160204,000000,22.5025,23.2977,22.3771,23.0927,94833.938093835,0
+FXR.US,D,20160205,000000,23.0012,23.2002,22.7842,22.8608,71759.270857292,0
+FXR.US,D,20160208,000000,22.5752,22.5752,22.1045,22.4349,50521.493038874,0
+FXR.US,D,20160209,000000,22.1712,22.5951,22.1712,22.4299,107409.79754013,0
+FXR.US,D,20160210,000000,22.5285,22.7554,22.3314,22.3403,151474.0414538,0
+FXR.US,D,20160211,000000,21.989,22.2458,21.7094,22.017,308701.92798867,0
+FXR.US,D,20160212,000000,22.217,22.5663,22.1095,22.5195,116683.67743065,0
+FXR.US,D,20160216,000000,22.9066,23.1902,22.8031,23.1803,35176.231384507,0
+FXR.US,D,20160217,000000,23.3525,23.7834,23.3525,23.653,73489.644805875,0
+FXR.US,D,20160218,000000,23.6908,23.8202,23.6082,23.7654,408198.43003223,0
+FXR.US,D,20160219,000000,23.5594,23.5883,23.2937,23.5684,198823.1822536,0
+FXR.US,D,20160222,000000,23.7923,24.0988,23.7923,24.061,51613.77903313,0
+FXR.US,D,20160223,000000,23.9555,24.0321,23.8022,23.8022,50438.089416497,0
+FXR.US,D,20160224,000000,23.5883,23.9177,23.2847,23.9078,121875.80413932,0
+FXR.US,D,20160225,000000,23.8978,24.0889,23.7554,24.0889,60484.708892652,0
+FXR.US,D,20160226,000000,24.2193,24.3795,24.1824,24.2789,40367.353230257,0
+FXR.US,D,20160229,000000,24.2591,24.4083,24.1735,24.1735,60534.952038662,0
+FXR.US,D,20160301,000000,24.3795,24.7098,24.3167,24.684,58763.378710351,0
+FXR.US,D,20160302,000000,24.6561,24.8621,24.5735,24.8621,55014.235155086,0
+FXR.US,D,20160303,000000,24.9218,25.1567,24.9009,25.1467,31721.51266486,0
+FXR.US,D,20160304,000000,25.1288,25.4592,25.0263,25.2591,115887.82599785,0
+FXR.US,D,20160307,000000,25.1467,25.496,25.1467,25.496,1407036.1921623,0
+FXR.US,D,20160308,000000,25.2393,25.2393,24.8392,24.8641,200987.65698372,0
+FXR.US,D,20160309,000000,25.0621,25.0801,24.8512,24.9975,135383.17151265,0
+FXR.US,D,20160310,000000,25.0801,25.1467,24.7098,24.9626,49745.73886448,0
+FXR.US,D,20160311,000000,25.3049,25.4462,25.2671,25.4403,82345.501721595,0
+FXR.US,D,20160314,000000,25.2591,25.4682,25.2591,25.4254,47421.490930058,0
+FXR.US,D,20160315,000000,25.2193,25.295,25.088,25.2801,71644.716484389,0
+FXR.US,D,20160316,000000,25.2492,25.711,25.2492,25.6742,46424.66691322,0
+FXR.US,D,20160317,000000,25.702,26.2911,25.702,26.2315,53063.796226979,0
+FXR.US,D,20160318,000000,26.2503,26.5042,26.2503,26.4116,57486.197938777,0
+FXR.US,D,20160321,000000,26.4394,26.4942,26.2802,26.4394,86968.876017433,0
+FXR.US,D,20160322,000000,26.2503,26.4663,26.2215,26.3847,103795.30561617,0
+FXR.US,D,20160323,000000,26.321,26.321,26.0045,26.0045,18290.514873472,0
+FXR.US,D,20160324,000000,25.8632,26.0145,25.707,26.0145,13502.343058722,0
+FXR.US,D,20160328,000000,26.1101,26.1101,25.7816,25.9667,26583.64855388,0
+FXR.US,D,20160329,000000,25.8543,26.2812,25.7956,26.2812,114821.66643953,0
+FXR.US,D,20160330,000000,26.3956,26.4762,26.2324,26.331,29202.32132392,0
+FXR.US,D,20160331,000000,26.3399,26.3399,26.2036,26.2414,41790.23912526,0
+FXR.US,D,20160401,000000,26.0145,26.3011,25.7886,26.2911,479832.0930245,0
+FXR.US,D,20160404,000000,26.2812,26.2812,25.9209,25.9488,162463.22234911,0
+FXR.US,D,20160405,000000,25.7209,25.8632,25.6841,25.7299,26273.145911538,0
+FXR.US,D,20160406,000000,25.7398,25.8443,25.4682,25.8354,42013.318693544,0
+FXR.US,D,20160407,000000,25.702,25.7498,25.4433,25.5518,483371.22022944,0
+FXR.US,D,20160408,000000,25.711,26.1199,25.711,25.7886,235077.63155148,0
+FXR.US,D,20160411,000000,25.8732,26.1857,25.8354,25.8543,150450.08613812,0
+FXR.US,D,20160412,000000,25.8831,26.1857,25.8831,26.1199,49770.860437485,0
+FXR.US,D,20160413,000000,26.2812,26.737,26.2812,26.724,94293.321842768,0
+FXR.US,D,20160414,000000,26.7708,26.7708,26.5818,26.6872,97050.665695795,0
+FXR.US,D,20160415,000000,26.6673,26.7798,26.6384,26.7529,48575.073562447,0
+FXR.US,D,20160418,000000,26.6384,26.8743,26.6384,26.8275,75488.317154152,0
+FXR.US,D,20160419,000000,26.9409,27.149,26.9121,27.0475,149234.20200468,0
+FXR.US,D,20160420,000000,27.0763,27.1788,26.9509,27.0475,545529.02588422,0
+FXR.US,D,20160421,000000,27.0575,27.0575,26.8475,26.8564,24747.763998675,0
+FXR.US,D,20160422,000000,26.8564,27.1241,26.8475,27.1042,26609.774989805,0
+FXR.US,D,20160425,000000,27.0087,27.1042,26.6972,26.7897,115939.07400678,0
+FXR.US,D,20160426,000000,26.8663,27.149,26.8663,27.139,68499.495544165,0
+FXR.US,D,20160427,000000,27.1788,27.4246,27.1032,27.3748,49447.294577181,0
+FXR.US,D,20160428,000000,27.2644,27.3948,27.0475,27.0763,62126.654904259,0
+FXR.US,D,20160429,000000,27.0285,27.1211,26.7708,26.9141,71451.782803711,0
+FXR.US,D,20160502,000000,26.9609,27.0673,26.7897,27.0345,213159.5615361,0
+FXR.US,D,20160503,000000,26.7798,26.8663,26.4314,26.6285,150036.082615,0
+FXR.US,D,20160504,000000,26.4952,26.5926,26.1797,26.2911,43519.608210923,0
+FXR.US,D,20160505,000000,26.3767,26.5052,26.1857,26.2324,48352.998857083,0
+FXR.US,D,20160506,000000,26.1279,26.4215,26.0703,26.3857,19450.126683383,0
+FXR.US,D,20160509,000000,26.321,26.3857,26.1936,26.2513,46010.663390098,0
+FXR.US,D,20160510,000000,26.4314,26.724,26.4314,26.7071,75309.451554357,0
+FXR.US,D,20160511,000000,26.6384,26.7529,26.4952,26.4952,401308.08498842,0
+FXR.US,D,20160512,000000,26.5718,26.6872,26.2324,26.3489,128261.70799719,0
+FXR.US,D,20160513,000000,26.311,26.4036,25.9399,25.9767,144168.68802395,0
+FXR.US,D,20160516,000000,26.0433,26.4036,26.0433,26.2911,31907.412305097,0
+FXR.US,D,20160517,000000,26.3011,26.6006,26.1279,26.2036,63551.550525101,0
+FXR.US,D,20160518,000000,26.1001,26.3518,25.9767,26.0613,125982.67889418,0
+FXR.US,D,20160519,000000,25.8543,25.8632,25.6194,25.8174,42189.169704579,0
+FXR.US,D,20160520,000000,25.912,26.2135,25.912,26.1279,51477.117675984,0
+FXR.US,D,20160523,000000,26.1199,26.2324,26.0523,26.1199,34249.747772082,0
+FXR.US,D,20160524,000000,26.2613,26.52,26.1857,26.4673,51607.74985561,0
+FXR.US,D,20160525,000000,26.5718,26.8096,26.5718,26.7619,85380.187740597,0
+FXR.US,D,20160526,000000,26.7997,26.8893,26.6972,26.7171,35808.290161312,0
+FXR.US,D,20160527,000000,26.6484,26.7997,26.6484,26.7897,39772.474381499,0
+FXR.US,D,20160531,000000,26.8096,26.9779,26.7619,26.8853,163285.20021782,0
+FXR.US,D,20160601,000000,26.7071,26.8823,26.4952,26.8663,311923.51851083,0
+FXR.US,D,20160602,000000,26.7798,26.9987,26.7798,26.9987,40502.004861564,0
+FXR.US,D,20160603,000000,26.9221,26.9311,26.6673,26.8853,50591.833443288,0
+FXR.US,D,20160606,000000,26.9609,27.2475,26.9321,27.2256,18124.71249164,0
+FXR.US,D,20160607,000000,27.2545,27.4048,27.2545,27.3182,30954.802256748,0
+FXR.US,D,20160608,000000,27.4804,27.548,27.4346,27.4634,45161.554222529,0
+FXR.US,D,20160609,000000,27.2992,27.347,27.1967,27.3261,29117.912838623,0
+FXR.US,D,20160610,000000,27.1301,27.1301,26.7171,26.7897,150939.45438025,0
+FXR.US,D,20160613,000000,26.6773,26.7748,26.4404,26.4584,31272.338939531,0
+FXR.US,D,20160614,000000,26.3588,26.5052,26.1479,26.2812,33142.388834022,0
+FXR.US,D,20160615,000000,26.3588,26.547,26.3011,26.3399,39364.500035898,0
+FXR.US,D,20160616,000000,26.0145,26.3011,25.8831,26.2713,15745.197096607,0
+FXR.US,D,20160617,000000,26.3678,26.544,26.3399,26.4404,11613.200768747,0
+FXR.US,D,20160620,000000,26.743,26.9987,26.6673,26.7997,59206.523258159,0
+FXR.US,D,20160621,000000,26.7798,26.7798,26.5628,26.6673,51030.958539415,0
+FXR.US,D,20160622,000000,26.733,26.8365,26.6564,26.6862,25685.301103221,0
+FXR.US,D,20160623,000000,26.8952,27.0673,26.8952,27.0475,32928.35303202,0
+FXR.US,D,20160624,000000,25.9936,26.2115,25.6064,25.6254,104027.42895074,0
+FXR.US,D,20160627,000000,25.2631,25.3487,24.5048,24.6014,90006.576625196,0
+FXR.US,D,20160628,000000,24.8661,25.0293,24.7616,25.0104,64730.254730496,0
+FXR.US,D,20160629,000000,25.2631,25.5776,25.2631,25.503,239821.58939775,0
+FXR.US,D,20160630,000000,25.5298,25.9568,25.4462,25.9568,159339.1035302,0
+FXR.US,D,20160701,000000,25.9936,26.2354,25.9847,26.0981,445815.4734499,0
+FXR.US,D,20160705,000000,25.9179,25.9179,25.4363,25.6064,77591.495246131,0
+FXR.US,D,20160706,000000,25.503,25.718,25.3209,25.709,188805.70380213,0
+FXR.US,D,20160707,000000,25.7856,26.0215,25.718,25.8413,44429.009153703,0
+FXR.US,D,20160708,000000,26.0315,26.4673,26.0315,26.4344,120560.43857679,0
+FXR.US,D,20160711,000000,26.5618,26.733,26.5618,26.6474,49044.344546181,0
+FXR.US,D,20160712,000000,26.9141,27.14,26.9141,27.1131,171855.67606421,0
+FXR.US,D,20160713,000000,27.2813,27.2813,26.9798,27.1131,89975.42587467,0
+FXR.US,D,20160714,000000,27.3002,27.4156,27.2813,27.3192,42690.596301758,0
+FXR.US,D,20160715,000000,27.3758,27.3758,27.2455,27.2903,100747.55637921,0
+FXR.US,D,20160718,000000,27.2813,27.337,27.2166,27.2813,107813.75243405,0
+FXR.US,D,20160719,000000,27.1967,27.2356,27.0863,27.1589,36656.39446596,0
+FXR.US,D,20160720,000000,27.1967,27.3858,27.1301,27.3002,115478.84678933,0
+FXR.US,D,20160721,000000,27.2455,27.3758,27.0963,27.149,92273.547373166,0
+FXR.US,D,20160722,000000,27.1967,27.357,27.0863,27.337,32689.195657012,0
+FXR.US,D,20160725,000000,27.2903,27.2903,27.1131,27.1301,31161.804018309,0
+FXR.US,D,20160726,000000,27.1788,27.5302,27.1788,27.5302,92825.217116356,0
+FXR.US,D,20160727,000000,27.549,27.569,27.3271,27.4346,43635.167446746,0
+FXR.US,D,20160728,000000,27.357,27.4914,27.2545,27.4634,67204.227240027,0
+FXR.US,D,20160729,000000,27.4634,27.5092,27.3092,27.4446,31653.181986287,0
+FXR.US,D,20160801,000000,27.4256,27.4544,27.2644,27.3192,93653.2241626,0
+FXR.US,D,20160802,000000,27.2545,27.2545,26.8275,26.9141,101387.65405938,0
+FXR.US,D,20160803,000000,26.9221,27.0963,26.9141,27.0763,52165.44877632,0
+FXR.US,D,20160804,000000,27.0963,27.1967,27.0475,27.0963,27657.847015573,0
+FXR.US,D,20160805,000000,27.3192,27.4854,27.3102,27.4814,71900.95652904,0
+FXR.US,D,20160808,000000,27.5212,27.6625,27.4634,27.4914,118291.45810297,0
+FXR.US,D,20160809,000000,27.549,27.5789,27.4088,27.4346,172152.11062567,0
+FXR.US,D,20160810,000000,27.4714,27.4714,27.347,27.4156,388574.46206366,0
+FXR.US,D,20160811,000000,27.4914,27.6436,27.4834,27.5888,49679.417911747,0
+FXR.US,D,20160812,000000,27.559,27.559,27.4146,27.4446,28982.256344396,0
+FXR.US,D,20160815,000000,27.5212,27.7829,27.5212,27.7291,73262.545785911,0
+FXR.US,D,20160816,000000,27.6804,27.6903,27.5888,27.5888,64473.009822925,0
+FXR.US,D,20160817,000000,27.5789,27.6505,27.5112,27.6426,179018.33895939,0
+FXR.US,D,20160818,000000,27.5988,27.7739,27.5988,27.7739,110928.82748667,0
+FXR.US,D,20160819,000000,27.6993,27.8695,27.6256,27.8695,86000.18816236,0
+FXR.US,D,20160822,000000,27.8028,27.8217,27.6903,27.8127,39774.484107339,0
+FXR.US,D,20160823,000000,27.9461,28.0546,27.9461,27.9849,39828.746705031,0
+FXR.US,D,20160824,000000,27.9561,28.0118,27.8297,27.8595,63243.057608601,0
+FXR.US,D,20160825,000000,27.8127,27.8973,27.7939,27.8297,71824.586947105,0
+FXR.US,D,20160826,000000,27.8795,28.0038,27.6147,27.7093,27531.234287628,0
+FXR.US,D,20160829,000000,27.7291,27.9103,27.7291,27.8297,23054.569978138,0
+FXR.US,D,20160830,000000,27.8397,27.9461,27.8058,27.8795,32603.782308796,0
+FXR.US,D,20160831,000000,27.8397,27.8397,27.5789,27.7471,115812.46127884,0
+FXR.US,D,20160901,000000,27.8028,27.8397,27.5012,27.7471,805465.96121853,0
+FXR.US,D,20160902,000000,27.8595,28.0029,27.8595,27.9561,541271.42169134,0
+FXR.US,D,20160906,000000,27.9849,27.9849,27.7739,27.8893,158794.46782745,0
+FXR.US,D,20160907,000000,27.8695,28.0307,27.764,28.0118,87700.416223338,0
+FXR.US,D,20160908,000000,27.966,28.0595,27.9561,28.0496,84898.858401822,0
+FXR.US,D,20160909,000000,27.8397,27.8397,27.2256,27.2405,111595.05160276,0
+FXR.US,D,20160912,000000,26.9798,27.5789,26.9409,27.5212,178206.40971987,0
+FXR.US,D,20160913,000000,27.3192,27.3192,27.0187,27.1131,69228.021161309,0
+FXR.US,D,20160914,000000,27.0863,27.1689,26.8853,26.9509,93647.194985079,0
+FXR.US,D,20160915,000000,26.9409,27.2644,26.8992,27.2067,27324.232526067,0
+FXR.US,D,20160916,000000,27.1878,27.1878,26.9101,26.9509,15272.911524113,0
+FXR.US,D,20160919,000000,27.0963,27.3002,27.0187,27.1042,52627.685719612,0
+FXR.US,D,20160920,000000,27.2356,27.2356,26.9987,26.9987,21766.335714443,0
+FXR.US,D,20160921,000000,27.0863,27.337,27.0455,27.3192,103858.61198015,0
+FXR.US,D,20160922,000000,27.4814,27.6704,27.4814,27.6167,56600.913706082,0
+FXR.US,D,20160923,000000,27.539,27.539,27.366,27.3758,22727.989529074,0
+FXR.US,D,20160926,000000,27.2813,27.357,27.2356,27.2545,40788.390793821,0
+FXR.US,D,20160927,000000,27.366,27.4624,27.2813,27.4446,21321.181440795,0
+FXR.US,D,20160928,000000,27.4814,27.7749,27.4634,27.7749,28034.670610648,0
+FXR.US,D,20160929,000000,27.7381,27.8505,27.5252,27.6078,37431.143777434,0
+FXR.US,D,20160930,000000,27.7192,28.0427,27.7003,27.9571,281077.24144946,0
+FXR.US,D,20161003,000000,27.8227,28.0038,27.8137,27.9471,418191.79177361,0
+FXR.US,D,20161004,000000,28.0904,28.161,27.7521,27.7839,84232.63428573,0
+FXR.US,D,20161005,000000,27.8805,28.1561,27.8805,28.0904,141930.85830067,0
+FXR.US,D,20161006,000000,28.0307,28.1929,27.9859,28.184,304286.56031731,0
+FXR.US,D,20161007,000000,28.0993,28.0993,27.7093,27.8227,25264.263539657,0
+FXR.US,D,20161010,000000,27.9471,28.0904,27.9183,27.9471,42337.889416768,0
+FXR.US,D,20161011,000000,27.9471,28.0605,27.4058,27.5012,69967.600270576,0
+FXR.US,D,20161012,000000,27.549,27.6147,27.4346,27.549,80091.594191586,0
+FXR.US,D,20161013,000000,27.3271,27.5182,27.1042,27.4346,50599.872346649,0
+FXR.US,D,20161014,000000,27.5789,27.6704,27.4156,27.4256,384889.62973528,0
+FXR.US,D,20161017,000000,27.4058,27.5112,27.3898,27.3958,34502.973227973,0
+FXR.US,D,20161018,000000,27.6346,27.6505,27.5112,27.549,85808.259344602,0
+FXR.US,D,20161019,000000,27.5888,27.7939,27.55,27.765,55210.183424525,0
+FXR.US,D,20161020,000000,27.6605,27.7839,27.5988,27.7192,55811.091450804,0
+FXR.US,D,20161021,000000,27.569,27.7003,27.4446,27.7003,46782.398112812,0
+FXR.US,D,20161024,000000,27.8705,27.9949,27.7471,27.8038,67139.916013135,0
+FXR.US,D,20161025,000000,27.7291,27.8137,27.6167,27.6256,53155.238752717,0
+FXR.US,D,20161026,000000,27.4914,27.8505,27.4544,27.6903,45435.881799744,0
+FXR.US,D,20161027,000000,27.756,27.7749,27.4914,27.569,33168.515269948,0
+FXR.US,D,20161028,000000,27.569,27.8854,27.569,27.6346,73074.636419833,0
+FXR.US,D,20161031,000000,27.7381,27.8038,27.6605,27.7749,98409.240363904,0
+FXR.US,D,20161101,000000,27.8805,27.8805,27.337,27.5012,747386.89415684,0
+FXR.US,D,20161102,000000,27.4346,27.5888,27.2644,27.3092,249328.59748576,0
+FXR.US,D,20161103,000000,27.3858,27.4346,27.2455,27.2724,130983.88164802,0
+FXR.US,D,20161104,000000,27.2813,27.5988,27.2545,27.3271,80995.970819766,0
+FXR.US,D,20161107,000000,27.7291,28.0127,27.7291,28.0127,262003.93836116,0
+FXR.US,D,20161108,000000,28.0307,28.2616,27.8893,28.166,75571.720776529,0
+FXR.US,D,20161109,000000,28.1183,29.2448,28.1183,29.1234,559182.09838098,0
+FXR.US,D,20161110,000000,29.3802,29.8061,29.2548,29.7583,693489.06170609,0
+FXR.US,D,20161111,000000,29.7583,29.9016,29.5513,29.8827,278929.849389,0
+FXR.US,D,20161114,000000,30.0628,30.3763,29.9882,30.3574,595959.07639736,0
+FXR.US,D,20161115,000000,30.433,30.6031,30.3016,30.5933,590846.33385939,0
+FXR.US,D,20161116,000000,30.5385,30.5395,30.3076,30.3852,283180.41954144,0
+FXR.US,D,20161117,000000,30.4897,30.5574,30.4141,30.5285,1225302.7135926,0
+FXR.US,D,20161118,000000,30.5475,30.5475,30.4042,30.433,154142.95736986,0
+FXR.US,D,20161121,000000,30.6131,30.6808,30.5196,30.6609,189738.21659208,0
+FXR.US,D,20161122,000000,30.8121,30.8958,30.6907,30.8808,441840.23573759,0
+FXR.US,D,20161123,000000,30.842,31.248,30.8321,31.2381,7352769.8964663,0
+FXR.US,D,20161125,000000,31.4511,31.5993,31.2381,31.4123,1437456.4073455,0
+FXR.US,D,20161128,000000,31.4123,31.4123,31.0311,31.1266,29538169.623697,0
+FXR.US,D,20161129,000000,31.1804,31.1804,30.9614,31.0212,2025390.6484621,0
+FXR.US,D,20161130,000000,31.2002,31.3545,31.1516,31.1614,1518420.2225519,0
+FXR.US,D,20161201,000000,31.4123,31.5337,31.2311,31.3346,1929196.1259743,0
+FXR.US,D,20161202,000000,31.5157,31.5157,31.2829,31.3446,1112520.918881,0
+FXR.US,D,20161205,000000,31.5427,31.6769,31.3874,31.4123,577406.29230172,0
+FXR.US,D,20161206,000000,31.4899,31.7417,31.3645,31.7327,1039661.3231261,0
+FXR.US,D,20161207,000000,31.7805,32.3029,31.7217,32.2442,528788.0096337,0
+FXR.US,D,20161208,000000,32.3696,32.4433,32.1238,32.3407,449536.4808434,0
+FXR.US,D,20161209,000000,32.3865,32.5069,32.2542,32.3507,353452.49327684,0
+FXR.US,D,20161212,000000,32.293,32.293,31.8959,32.0202,368958.53299844,0
+FXR.US,D,20161213,000000,32.1318,32.2253,31.8989,32.0004,439681.790185,0
+FXR.US,D,20161214,000000,31.9516,32.069,31.5893,31.6183,411936.52009538,0
+FXR.US,D,20161215,000000,31.6183,32.0252,31.5805,31.8193,495856.64201292,0
+FXR.US,D,20161216,000000,31.8292,31.9904,31.5993,31.6282,318715.38698846,0
+FXR.US,D,20161219,000000,31.667,31.881,31.6581,31.7994,270497.03976268,0
+FXR.US,D,20161220,000000,31.8292,32.0422,31.8292,31.9904,374627.96959421,0
+FXR.US,D,20161221,000000,32.0004,32.0004,31.8461,31.8541,236092.54310089,0
+FXR.US,D,20161222,000000,31.9218,31.9218,31.5805,31.6769,327363.2372797,0
+FXR.US,D,20161223,000000,31.6769,31.7227,31.6381,31.7128,184560.1579643,0
+FXR.US,D,20161227,000000,31.7904,31.8939,31.7516,31.8093,174555.74273079,0
+FXR.US,D,20161228,000000,31.8292,31.8939,31.3535,31.4013,168963.68057988,0
+FXR.US,D,20161229,000000,31.3814,31.5515,31.252,31.3635,144410.85998773,0
+FXR.US,D,20161230,000000,31.4113,31.4699,31.1506,31.2371,354136.80492549,0
+FXR.US,D,20170103,000000,31.4113,31.8093,31.3197,31.5257,1479144.1504529,0
+FXR.US,D,20170104,000000,31.5705,31.9317,31.5337,31.9128,1247421.756192,0
+FXR.US,D,20170105,000000,31.8541,31.9904,31.5087,31.6381,697375.87148143,0
+FXR.US,D,20170106,000000,31.7038,31.8541,31.5515,31.6849,513778.37219468,0
+FXR.US,D,20170109,000000,31.6183,31.6183,31.3913,31.4202,609221.25721816,0
+FXR.US,D,20170110,000000,31.4889,31.8242,31.4889,31.7038,363186.60038482,0
+FXR.US,D,20170111,000000,31.7805,31.9416,31.7327,31.9128,486961.59544332,0
+FXR.US,D,20170112,000000,31.9028,31.9028,31.3734,31.7227,551920.95891962,0
+FXR.US,D,20170113,000000,31.7805,32.0154,31.7805,31.9218,490161.07898123,0
+FXR.US,D,20170117,000000,31.864,31.864,31.4799,31.5337,411242.15981752,0
+FXR.US,D,20170118,000000,31.5157,31.7466,31.4501,31.7227,459575.06141619,0
+FXR.US,D,20170119,000000,31.874,32.0124,31.5605,31.7128,366148.93627356,0
+FXR.US,D,20170120,000000,31.7615,31.874,31.667,31.874,255652.19984258,0
+FXR.US,D,20170123,000000,31.8093,31.884,31.4979,31.667,385417.18276839,0
+FXR.US,D,20170124,000000,31.7038,32.2641,31.6949,32.2253,365713.83062911,0
+FXR.US,D,20170125,000000,32.3706,32.6602,32.3119,32.6363,403762.96510247,0
+FXR.US,D,20170126,000000,32.7488,32.922,32.5736,32.7398,306397.77731266,0
+FXR.US,D,20170127,000000,32.6453,32.7219,32.4253,32.4939,362534.4443496,0
+FXR.US,D,20170130,000000,32.3706,32.3706,31.7705,32.1815,411682.28977656,0
+FXR.US,D,20170131,000000,32.084,32.1038,31.7327,32.075,238089.20572332,0
+FXR.US,D,20170201,000000,32.094,32.3268,31.8392,31.9904,660871.21131641,0
+FXR.US,D,20170202,000000,31.884,32.0292,31.7327,31.8392,295413.62073195,0
+FXR.US,D,20170203,000000,32.0292,32.3119,32.0292,32.3029,239700.0009844,0
+FXR.US,D,20170206,000000,32.2542,32.3965,32.1038,32.1914,140431.60282373,0
+FXR.US,D,20170207,000000,32.2641,32.3706,32.1038,32.1914,132823.7856549,0
+FXR.US,D,20170208,000000,32.1516,32.1914,31.9416,32.1417,145316.24147882,0
+FXR.US,D,20170209,000000,32.1994,32.5696,32.1914,32.4939,650907.99546263,0
+FXR.US,D,20170210,000000,32.6065,32.7268,32.5039,32.6751,309920.82671087,0
+FXR.US,D,20170213,000000,32.7776,33.0154,32.7776,32.8831,336254.26439762,0
+FXR.US,D,20170214,000000,32.8354,32.901,32.6622,32.8732,231378.73114223,0
+FXR.US,D,20170215,000000,32.893,33.1677,32.8682,33.0911,243582.79130806,0
+FXR.US,D,20170216,000000,33.119,33.1269,32.8354,33.0433,231686.21919581,0
+FXR.US,D,20170217,000000,32.901,33.0911,32.8452,33.0722,215670.71397367,0
+FXR.US,D,20170221,000000,33.1378,33.3071,33.119,33.2921,426200.54924761,0
+FXR.US,D,20170222,000000,33.2075,33.3209,33.0522,33.1578,364919.98892215,0
+FXR.US,D,20170223,000000,33.2633,33.3031,32.7577,32.8354,314276.90746994,0
+FXR.US,D,20170224,000000,32.6851,33.0522,32.5427,33.0522,286349.75719175,0
+FXR.US,D,20170227,000000,33.0622,33.3021,33.0234,33.3021,178554.09229026,0
+FXR.US,D,20170228,000000,33.3021,33.3021,32.9866,33.0154,248977.90032661,0
+FXR.US,D,20170301,000000,33.4245,33.7668,33.3907,33.6703,1028572.6608017,0
+FXR.US,D,20170302,000000,33.6613,33.6613,33.1478,33.1677,1279041.7777019,0
+FXR.US,D,20170303,000000,33.1578,33.3289,33.0821,33.3209,204526.78418866,0
+FXR.US,D,20170306,000000,33.2165,33.2165,33.0234,33.1378,240807.35992247,0
+FXR.US,D,20170307,000000,33.0821,33.1378,32.8831,32.901,228875.61760801,0
+FXR.US,D,20170308,000000,32.9676,33.0423,32.8064,32.8354,446903.73999248,0
+FXR.US,D,20170309,000000,32.8354,32.91,32.3875,32.5229,361089.45147036,0
+FXR.US,D,20170310,000000,32.6751,32.8064,32.5507,32.7776,301304.12717016,0
+FXR.US,D,20170313,000000,32.8064,32.91,32.7219,32.7866,496371.13182806,0
+FXR.US,D,20170314,000000,32.6552,32.6552,32.293,32.4551,208840.66070507,0
+FXR.US,D,20170315,000000,32.5139,33.0104,32.5039,32.91,224148.74243139,0
+FXR.US,D,20170316,000000,32.9866,32.9866,32.7776,32.8114,470830.53098535,0
+FXR.US,D,20170317,000000,32.901,32.9488,32.7866,32.8632,156939.49087677,0
+FXR.US,D,20170320,000000,32.8831,32.8831,32.69,32.7219,106175.82587413,0
+FXR.US,D,20170321,000000,32.8452,32.8542,32.0004,32.0292,236907.48692917,0
+FXR.US,D,20170322,000000,31.9814,32.1746,31.8889,32.1318,451451.74956931,0
+FXR.US,D,20170323,000000,32.1218,32.3617,32.0532,32.1298,293330.53989838,0
+FXR.US,D,20170324,000000,32.2243,32.3258,31.9138,32.063,458757.10299915,0
+FXR.US,D,20170327,000000,31.6749,32.0182,31.5097,31.9396,408008.51094031,0
+FXR.US,D,20170328,000000,31.882,32.5129,31.882,32.3955,216009.35277778,0
+FXR.US,D,20170329,000000,32.3407,32.4641,32.2482,32.4443,328684.63201976,0
+FXR.US,D,20170330,000000,32.4243,32.702,32.4243,32.6841,239239.77376695,0
+FXR.US,D,20170331,000000,32.6353,32.7567,32.5945,32.6453,222174.1867932,0
+FXR.US,D,20170403,000000,32.6841,32.7428,32.2243,32.3775,635385.87793431,0
+FXR.US,D,20170404,000000,32.3308,32.4731,32.282,32.3407,185503.72424636,0
+FXR.US,D,20170405,000000,32.5417,32.7109,32.1696,32.2064,519902.00683038,0
+FXR.US,D,20170406,000000,32.2332,32.5129,32.1218,32.3696,313528.28459439,0
+FXR.US,D,20170407,000000,32.3119,32.4929,32.2342,32.3696,250077.22036131,0
+FXR.US,D,20170410,000000,32.3955,32.6841,32.3785,32.4831,327651.6329378,0
+FXR.US,D,20170411,000000,32.4443,32.5687,32.1795,32.5687,613938.08376558,0
+FXR.US,D,20170412,000000,32.5865,32.5865,32.0084,32.0432,562793.57571618,0
+FXR.US,D,20170413,000000,31.9696,32.082,31.6829,31.6829,504383.90875374,0
+FXR.US,D,20170417,000000,31.7974,32.069,31.7108,32.0532,308714.99120663,0
+FXR.US,D,20170418,000000,31.9596,32.092,31.8422,32.0182,518443.95073317,0
+FXR.US,D,20170419,000000,32.1974,32.3308,32.073,32.1496,398445.23052877,0
+FXR.US,D,20170420,000000,32.292,32.5835,32.2452,32.5029,189982.39828169,0
+FXR.US,D,20170421,000000,32.5129,32.6055,32.3607,32.5029,319974.48022746,0
+FXR.US,D,20170424,000000,32.9568,33.1279,32.8443,33.0821,157681.07971188,0
+FXR.US,D,20170425,000000,33.1876,33.3538,33.1677,33.2075,645203.38866467,0
+FXR.US,D,20170426,000000,33.1976,33.3479,33.0911,33.1578,998667.94029654,0
+FXR.US,D,20170427,000000,33.1578,33.2364,32.9856,33.1478,149868.27050733,0
+FXR.US,D,20170428,000000,33.2165,33.2165,32.8821,32.9388,144543.50189318,0
+FXR.US,D,20170501,000000,32.919,33.11,32.7567,32.919,725826.55534103,0
+FXR.US,D,20170502,000000,32.9856,33.1478,32.9756,33.1378,561677.17301183,0
+FXR.US,D,20170503,000000,33.0622,33.0622,32.8344,33.0055,198562.92275727,0
+FXR.US,D,20170504,000000,33.0622,33.11,32.8054,33.0055,239506.0624408,0
+FXR.US,D,20170505,000000,33.1,33.2633,32.9666,33.2543,84484.8548787,0
+FXR.US,D,20170508,000000,33.2364,33.3209,33.0224,33.0821,89236.851628324,0
+FXR.US,D,20170509,000000,33.1478,33.2672,33.11,33.1777,108421.69450077,0
+FXR.US,D,20170510,000000,33.1777,33.2264,33.0871,33.1876,207143.44723286,0
+FXR.US,D,20170511,000000,33.0821,33.1976,32.8154,33.1279,140495.91405062,0
+FXR.US,D,20170512,000000,33.0423,33.0423,32.8532,32.892,120884.00443709,0
+FXR.US,D,20170515,000000,32.9666,33.1767,32.9666,33.1,117060.50102573,0
+FXR.US,D,20170516,000000,33.119,33.119,32.919,33.0911,115104.0329201,0
+FXR.US,D,20170517,000000,32.7209,32.7955,32.282,32.292,264278.94801249,0
+FXR.US,D,20170518,000000,32.2153,32.4901,32.0342,32.3407,122495.80456109,0
+FXR.US,D,20170519,000000,32.4731,32.9568,32.4731,32.8054,80224.236097053,0
+FXR.US,D,20170522,000000,32.9756,33.0911,32.9288,33.0423,93659.253340122,0
+FXR.US,D,20170523,000000,33.1378,33.1378,32.8831,33.0911,167960.82738552,0
+FXR.US,D,20170524,000000,33.119,33.2005,32.9856,33.1,70661.960548434,0
+FXR.US,D,20170525,000000,33.1876,33.3867,33.1677,33.3379,124042.28859528,0
+FXR.US,D,20170526,000000,33.311,33.4245,33.3021,33.3767,75466.210169908,0
+FXR.US,D,20170530,000000,33.3021,33.3329,33.1578,33.2264,63927.369257257,0
+FXR.US,D,20170531,000000,33.2921,33.3021,32.9288,33.2633,264651.75215588,0
+FXR.US,D,20170601,000000,33.4155,33.7081,33.3299,33.6613,428462.49568097,0
+FXR.US,D,20170602,000000,33.7081,33.9848,33.6882,33.7946,206489.28147181,0
+FXR.US,D,20170605,000000,33.8046,33.8046,33.6046,33.6135,76786.600047051,0
+FXR.US,D,20170606,000000,33.4433,33.4733,33.3289,33.3667,127659.795108,0
+FXR.US,D,20170607,000000,33.4245,33.4245,33.2264,33.3379,97637.505641192,0
+FXR.US,D,20170608,000000,33.3667,33.5917,33.3061,33.4911,80599.049966288,0
+FXR.US,D,20170609,000000,33.5369,33.738,33.4155,33.5956,149774.81825575,0
+FXR.US,D,20170612,000000,33.5558,33.5558,33.3289,33.5459,177074.93407173,0
+FXR.US,D,20170613,000000,33.6135,33.7768,33.5857,33.7568,97444.571960513,0
+FXR.US,D,20170614,000000,33.7946,33.8812,33.4991,33.6334,70322.316881406,0
+FXR.US,D,20170615,000000,33.3956,33.6334,33.3667,33.6334,110950.93447092,0
+FXR.US,D,20170616,000000,33.6135,33.6703,33.5459,33.6613,94429.983199914,0
+FXR.US,D,20170619,000000,33.7847,33.9568,33.7479,33.939,71169.416323135,0
+FXR.US,D,20170620,000000,33.8722,33.8722,33.5081,33.5081,94390.793546026,0
+FXR.US,D,20170621,000000,33.6046,33.6046,33.2075,33.2463,87653.187666089,0
+FXR.US,D,20170622,000000,33.2483,33.3269,33.112,33.2563,104988.07790245,0
+FXR.US,D,20170623,000000,33.2742,33.4453,33.1995,33.3787,80409.13087437,0
+FXR.US,D,20170626,000000,33.4851,33.6553,33.3787,33.4453,101638.86978942,0
+FXR.US,D,20170627,000000,33.4075,33.5588,33.2841,33.2841,145544.3453617,0
+FXR.US,D,20170628,000000,33.4653,33.736,33.4653,33.6912,207704.16074233,0
+FXR.US,D,20170629,000000,33.7508,33.7508,33.1498,33.4175,145567.45720887,0
+FXR.US,D,20170630,000000,33.521,33.8265,33.4871,33.6812,122702.80632265,0
+FXR.US,D,20170703,000000,33.8554,34.0544,33.7877,33.913,228084.79048982,0
+FXR.US,D,20170705,000000,33.913,34.0743,33.8324,34.0444,716232.12417897,0
+FXR.US,D,20170706,000000,33.932,34.0345,33.721,33.7818,189990.43718505,0
+FXR.US,D,20170707,000000,33.8752,34.2275,33.7798,34.1798,134775.22944592,0
+FXR.US,D,20170710,000000,34.1032,34.3111,34.0843,34.1699,107668.04731062,0
+FXR.US,D,20170711,000000,34.1599,34.2455,33.942,34.141,185867.48462347,0
+FXR.US,D,20170712,000000,34.3689,34.6276,34.3589,34.3689,106468.24098391,0
+FXR.US,D,20170713,000000,34.4067,34.4555,34.2843,34.3689,102412.61423798,0
+FXR.US,D,20170714,000000,34.4167,34.5739,34.4167,34.5032,79994.122488328,0
+FXR.US,D,20170717,000000,34.4933,34.543,34.3877,34.4753,122808.31692927,0
+FXR.US,D,20170718,000000,34.4355,34.4355,34.2455,34.3111,53712.937673427,0
+FXR.US,D,20170719,000000,34.3111,34.3877,34.2455,34.3489,123450.42433528,0
+FXR.US,D,20170720,000000,34.4167,34.6624,34.1768,34.1887,113709.28318686,0
+FXR.US,D,20170721,000000,34.1231,34.1887,34.0096,34.1887,94923.370893732,0
+FXR.US,D,20170724,000000,34.1599,34.1699,34.0942,34.1231,56745.61396659,0
+FXR.US,D,20170725,000000,34.3589,34.3589,34.1499,34.1887,65681.859915924,0
+FXR.US,D,20170726,000000,34.2743,34.2843,34.0345,34.0743,74700.504624716,0
+FXR.US,D,20170727,000000,34.0743,34.0743,33.6076,33.7698,52655.821881378,0
+FXR.US,D,20170728,000000,33.711,33.7936,33.5767,33.7698,37408.03193027,0
+FXR.US,D,20170731,000000,33.8464,33.8464,33.6643,33.6643,49958.769803562,0
+FXR.US,D,20170801,000000,33.7877,33.8444,33.5887,33.7011,399547.56515223,0
+FXR.US,D,20170802,000000,33.721,33.8404,33.5787,33.8176,135833.3501009,0
+FXR.US,D,20170803,000000,33.8364,33.935,33.8176,33.923,85057.626743213,0
+FXR.US,D,20170804,000000,34.0056,34.1131,33.9469,34.1131,224611.98423761,0
+FXR.US,D,20170807,000000,34.1131,34.1967,34.0345,34.1699,65831.584491034,0
+FXR.US,D,20170808,000000,34.1231,34.3967,34.1012,34.1499,196474.8176091,0
+FXR.US,D,20170809,000000,34.0444,34.1121,33.9519,34.0255,93913.483658932,0
+FXR.US,D,20170810,000000,33.913,33.913,33.4851,33.4851,124279.43624444,0
+FXR.US,D,20170811,000000,33.5588,33.6812,33.4752,33.5588,97079.806720481,0
+FXR.US,D,20170814,000000,33.7877,34.0086,33.7877,33.923,59958.160722468,0
+FXR.US,D,20170815,000000,34.0056,34.0056,33.8364,33.8654,108330.25197503,0
+FXR.US,D,20170816,000000,33.9519,34.0255,33.8654,33.8832,270643.74974903,0
+FXR.US,D,20170817,000000,33.7877,33.7916,33.2095,33.2095,131103.46033552,0
+FXR.US,D,20170818,000000,33.1797,33.2653,33.0234,33.0642,105004.15570917,0
+FXR.US,D,20170821,000000,33.0542,33.0831,32.9498,33.0164,116176.22165595,0
+FXR.US,D,20170822,000000,33.112,33.3975,33.112,33.3687,66458.618953239,0
+FXR.US,D,20170823,000000,33.2095,33.2364,33.0443,33.0443,102788.43297014,0
+FXR.US,D,20170824,000000,33.1398,33.1398,32.884,32.894,71257.844260112,0
+FXR.US,D,20170825,000000,33.0344,33.2653,33.0344,33.1697,90960.191536465,0
+FXR.US,D,20170828,000000,33.2941,33.2941,33.0881,33.1398,171294.96255474,0
+FXR.US,D,20170829,000000,32.9686,33.3179,32.9686,33.313,89744.307403024,0
+FXR.US,D,20170830,000000,33.2841,33.5459,33.2742,33.5111,101990.5718115,0
+FXR.US,D,20170831,000000,33.5787,33.7877,33.5787,33.7698,96126.191809211,0
+FXR.US,D,20170901,000000,33.8176,33.923,33.8176,33.8265,156256.18409103,0
+FXR.US,D,20170905,000000,33.7409,33.7598,33.3937,33.4851,111848.27705865,0
+FXR.US,D,20170906,000000,33.5011,33.5309,33.4215,33.4553,49504.571763631,0
+FXR.US,D,20170907,000000,33.4175,33.5269,33.313,33.5111,35852.504129801,0
+FXR.US,D,20170908,000000,33.4553,33.7698,33.3927,33.731,38517.40059417,0
+FXR.US,D,20170911,000000,33.932,34.1599,33.932,34.1579,75964.622178327,0
+FXR.US,D,20170912,000000,34.2375,34.3877,34.2375,34.3877,61629.24775876,0
+FXR.US,D,20170913,000000,34.3689,34.3689,34.2146,34.3311,75735.513432522,0
+FXR.US,D,20170914,000000,34.2843,34.4067,34.2176,34.3689,60547.010393705,0
+FXR.US,D,20170915,000000,34.2943,34.4704,34.2943,34.4704,61826.200891119,0
+FXR.US,D,20170918,000000,34.5888,34.7012,34.5888,34.6624,151925.22490497,0
+FXR.US,D,20170919,000000,34.7202,34.7888,34.6913,34.74,150667.13652888,0
+FXR.US,D,20170920,000000,34.8266,35.0307,34.8266,34.9978,112053.26909438,0
+FXR.US,D,20170921,000000,34.9978,35.0824,34.9192,35.0356,64049.962533521,0
+FXR.US,D,20170922,000000,35.0078,35.1789,35.0078,35.1491,52505.092443348,0
+FXR.US,D,20170925,000000,35.1491,35.1591,34.951,35.1391,64659.914326082,0
+FXR.US,D,20170926,000000,35.1979,35.2067,35.0913,35.1212,149187.97831035,0
+FXR.US,D,20170927,000000,35.2665,35.3789,35.1013,35.2963,220101.15458884,0
+FXR.US,D,20170928,000000,35.2277,35.3332,35.1969,35.3153,51191.736606647,0
+FXR.US,D,20170929,000000,35.3621,35.4655,35.3153,35.4197,195174.52499036,0
+FXR.US,D,20171002,000000,35.5392,35.781,35.5262,35.781,1754978.0171848,0
+FXR.US,D,20171003,000000,35.8098,36.0755,35.7989,36.0755,342580.8813432,0
+FXR.US,D,20171004,000000,36.0656,36.1521,36.0219,36.0487,276309.16689312,0
+FXR.US,D,20171005,000000,36.0577,36.0935,35.9621,36.0577,203955.01718706,0
+FXR.US,D,20171006,000000,36.0009,36.1373,35.981,36.0755,94762.5928265,0
+FXR.US,D,20171009,000000,36.1323,36.1473,35.9621,36.0298,241090.73126596,0
+FXR.US,D,20171010,000000,36.2279,36.3214,36.1025,36.1423,89162.491772228,0
+FXR.US,D,20171011,000000,36.1323,36.2279,36.1223,36.2019,59384.383995034,0
+FXR.US,D,20171012,000000,36.1123,36.41,36.1123,36.3473,51970.505369802,0
+FXR.US,D,20171013,000000,36.4368,36.5054,36.2567,36.2865,94238.054382156,0
+FXR.US,D,20171016,000000,36.3333,36.3602,36.1881,36.2766,80518.660932672,0
+FXR.US,D,20171017,000000,36.2865,36.3423,36.1273,36.1621,178918.8575303,0
+FXR.US,D,20171018,000000,36.2209,36.3253,36.2019,36.2467,244069.14496143,0
+FXR.US,D,20171019,000000,36.0845,36.1423,35.8576,36.1423,135004.33819173,0
+FXR.US,D,20171020,000000,36.2667,36.5054,36.2467,36.5054,95108.265671049,0
+FXR.US,D,20171023,000000,36.5254,36.5452,36.3522,36.3522,70202.738193902,0
+FXR.US,D,20171024,000000,36.5532,36.603,36.4786,36.5452,103762.14513981,0
+FXR.US,D,20171025,000000,36.5452,36.601,35.991,36.1621,132863.98017171,0
+FXR.US,D,20171026,000000,36.3253,36.4766,36.2766,36.3612,203850.51144336,0
+FXR.US,D,20171027,000000,36.3253,36.4965,36.2567,36.4965,68039.268326713,0
+FXR.US,D,20171030,000000,36.4368,36.4368,36.1611,36.1721,51426.874529974,0
+FXR.US,D,20171031,000000,36.2865,36.388,36.2279,36.3065,104458.51514351,0
+FXR.US,D,20171101,000000,36.4766,36.4766,36.2209,36.2378,173522.74364882,0
+FXR.US,D,20171102,000000,36.2209,36.391,36.1521,36.3612,55143.862471792,0
+FXR.US,D,20171103,000000,36.3811,36.4468,36.3094,36.3612,94961.5556847,0
+FXR.US,D,20171106,000000,36.3333,36.4179,36.2965,36.3542,78274.802031866,0
+FXR.US,D,20171107,000000,36.2239,36.2756,36.1521,36.2119,103411.44798066,0
+FXR.US,D,20171108,000000,36.1721,36.2667,36.0825,36.2269,74808.024957178,0
+FXR.US,D,20171109,000000,36.0487,36.1025,35.7094,35.8487,175104.39788521,0
+FXR.US,D,20171110,000000,35.781,35.9243,35.773,35.9054,760992.73809634,0
+FXR.US,D,20171113,000000,35.7999,35.8676,35.7144,35.8487,102519.12970752,0
+FXR.US,D,20171114,000000,35.7611,35.8676,35.7312,35.8487,94261.166229321,0
+FXR.US,D,20171115,000000,35.6844,35.771,35.5212,35.6844,86456.395928131,0
+FXR.US,D,20171116,000000,35.8198,36.1561,35.8198,36.1025,100582.75886029,0
+FXR.US,D,20171117,000000,36.0109,36.0577,35.8954,35.9621,56539.61706795,0
+FXR.US,D,20171120,000000,36.0109,36.2279,36.0109,36.2279,61024.3202808,0
+FXR.US,D,20171121,000000,36.3711,36.5354,36.3562,36.5354,66255.636643359,0
+FXR.US,D,20171122,000000,36.613,36.621,36.5084,36.5354,103767.16945441,0
+FXR.US,D,20171124,000000,36.6388,36.6388,36.4766,36.5154,29869.550302933,0
+FXR.US,D,20171127,000000,36.5054,36.585,36.4766,36.5254,77263.909934145,0
+FXR.US,D,20171128,000000,36.613,37.0887,36.5452,37.0887,82565.566701118,0
+FXR.US,D,20171129,000000,37.0986,37.4031,37.0986,37.3942,135467.57999795,0
+FXR.US,D,20171130,000000,37.4976,38.0798,37.4976,37.9963,194082.23899611,0
+FXR.US,D,20171201,000000,37.9176,37.9176,37.0299,37.631,116565.10360607,0
+FXR.US,D,20171204,000000,37.9475,38.2898,37.8221,37.8221,100989.72834298,0
+FXR.US,D,20171205,000000,37.8897,37.8897,37.4887,37.5226,96984.344743062,0
+FXR.US,D,20171206,000000,37.4508,37.6131,37.4508,37.4788,151312.25852365,0
+FXR.US,D,20171207,000000,37.4708,37.8609,37.4708,37.8459,192951.76821088,0
+FXR.US,D,20171208,000000,38.0798,38.1097,37.9017,38.0351,101828.78888135,0
+FXR.US,D,20171211,000000,38.0251,38.0699,37.8509,37.8798,54379.16178952,0
+FXR.US,D,20171212,000000,37.9375,38.0151,37.8897,37.8897,87671.275198652,0
+FXR.US,D,20171213,000000,37.9375,38.1664,37.9275,37.9475,103174.30033149,0
+FXR.US,D,20171214,000000,38.0251,38.045,37.622,37.6489,61432.294626401,0
+FXR.US,D,20171215,000000,37.8032,38.2172,37.8032,38.045,61828.21061696,0
+FXR.US,D,20171218,000000,38.2798,38.4818,38.2798,38.462,51054.07038658,0
+FXR.US,D,20171219,000000,38.5575,38.5575,38.3286,38.3933,127116.16426817,0
+FXR.US,D,20171220,000000,38.6142,38.6829,38.5008,38.5674,96642.691350194,0
+FXR.US,D,20171221,000000,38.652,38.7307,38.5336,38.6829,47377.27696157,0
+FXR.US,D,20171222,000000,38.7107,38.7864,38.5236,38.7775,37957.691947618,0
+FXR.US,D,20171226,000000,38.7585,38.9009,38.7585,38.8053,47408.427712096,0
+FXR.US,D,20171227,000000,38.865,38.9337,38.7953,38.8909,55918.611783266,0
+FXR.US,D,20171228,000000,38.9476,38.9953,38.7953,38.9904,162587.82535121,0
+FXR.US,D,20171229,000000,39.072,39.1019,38.7953,38.7953,49150.860015721,0
+FXR.US,D,20180102,000000,38.9476,39.072,38.8222,39.072,320884.88603317,0
+FXR.US,D,20180103,000000,39.0819,39.1984,38.9854,39.1894,132340.44659028,0
+FXR.US,D,20180104,000000,39.3148,39.4084,39.1606,39.3416,181793.77034499,0
+FXR.US,D,20180105,000000,39.4631,39.4631,39.2462,39.3974,129117.8512052,0
+FXR.US,D,20180108,000000,39.4352,39.6163,39.3676,39.5974,210418.29548979,0
+FXR.US,D,20180109,000000,39.6761,39.8005,39.5974,39.6462,121515.05835097,0
+FXR.US,D,20180110,000000,39.6263,39.7099,39.493,39.5467,214362.38245158,0
+FXR.US,D,20180111,000000,39.7447,40.3338,39.7447,40.315,130831.14248415,0
+FXR.US,D,20180112,000000,40.4513,40.6683,40.3438,40.6403,113226.94898517,0
+FXR.US,D,20180116,000000,40.7757,40.7757,40.0104,40.1617,295977.34883018,0
+FXR.US,D,20180117,000000,40.315,40.3766,40.1766,40.295,93009.107030752,0
+FXR.US,D,20180118,000000,40.2772,40.4413,40.2094,40.2384,249656.18279774,0
+FXR.US,D,20180119,000000,40.3438,40.5857,40.2045,40.5667,61319.749979338,0
+FXR.US,D,20180122,000000,40.5767,40.6314,40.318,40.6225,84621.516235846,0
+FXR.US,D,20180123,000000,40.6314,40.6573,40.4214,40.6225,105340.78478744,0
+FXR.US,D,20180124,000000,40.5568,40.6493,40.2005,40.4692,122871.62329325,0
+FXR.US,D,20180125,000000,40.6225,40.6225,40.0662,40.3667,121241.73563668,0
+FXR.US,D,20180126,000000,40.509,40.7459,40.3637,40.7459,83091.110008383,0
+FXR.US,D,20180129,000000,40.6493,40.8533,40.4214,40.4413,187440.09509358,0
+FXR.US,D,20180130,000000,40.2294,40.2482,39.8891,40.095,190578.28199337,0
+FXR.US,D,20180131,000000,40.3528,40.6771,40.0015,40.1328,183765.31139442,0
+FXR.US,D,20180201,000000,39.9716,40.4025,39.9338,40.1617,253127.98418703,0
+FXR.US,D,20180202,000000,39.9716,39.9716,39.2412,39.285,326676.9159052,0
+FXR.US,D,20180205,000000,38.9187,39.3348,37.7544,37.7544,467541.61464754,0
+FXR.US,D,20180206,000000,37.0956,38.3654,36.816,38.1465,520226.5775536,0
+FXR.US,D,20180207,000000,38.1365,38.7864,38.043,38.3087,238066.09387616,0
+FXR.US,D,20180208,000000,38.3276,38.3276,36.9683,36.9881,172095.83830214,0
+FXR.US,D,20180209,000000,37.3534,37.4489,36.0527,37.1235,300929.31330093,0
+FXR.US,D,20180212,000000,37.3155,38.0341,37.2578,37.7643,313710.16478294,0
+FXR.US,D,20180213,000000,37.6012,37.9365,37.4588,37.8788,170973.40642028,0
+FXR.US,D,20180214,000000,37.6668,38.4322,37.644,38.3844,263648.89896152,0
+FXR.US,D,20180215,000000,38.6142,38.7307,38.2301,38.7207,119456.09422748,0
+FXR.US,D,20180216,000000,38.6331,39.1118,38.6331,38.7396,182555.4564385,0
+FXR.US,D,20180220,000000,38.452,38.7485,38.452,38.452,94518.411136892,0
+FXR.US,D,20180221,000000,38.462,39.1506,38.462,38.5197,166895.6726901,0
+FXR.US,D,20180222,000000,38.5476,38.8749,38.4322,38.5197,79374.122066564,0
+FXR.US,D,20180223,000000,38.7396,38.8909,38.5286,38.8909,89032.864455522,0
+FXR.US,D,20180226,000000,39.1019,39.3416,38.8819,39.285,81480.314747303,0
+FXR.US,D,20180227,000000,39.3148,39.482,38.7396,38.7396,103294.88388191,0
+FXR.US,D,20180228,000000,38.8909,38.9575,38.3087,38.3087,100407.91271219,0
+FXR.US,D,20180301,000000,38.2988,38.5197,37.5912,37.8022,300708.24345849,0
+FXR.US,D,20180302,000000,37.4956,37.9167,37.2091,37.8211,139611.63468085,0
+FXR.US,D,20180305,000000,37.6469,38.2699,37.5285,38.1833,118332.65748271,0
+FXR.US,D,20180306,000000,38.3186,38.4998,38.1555,38.4322,84847.610392892,0
+FXR.US,D,20180307,000000,38.0599,38.4808,38.0599,38.4122,95172.576897942,0
+FXR.US,D,20180308,000000,38.5286,38.6769,38.3186,38.6232,96525.122388531,0
+FXR.US,D,20180309,000000,38.8749,39.4352,38.7864,39.4352,70201.733330982,0
+FXR.US,D,20180312,000000,39.492,39.492,39.0809,39.1765,92134.876290179,0
+FXR.US,D,20180313,000000,39.3416,39.5795,39.1506,39.2084,110266.62282226,0
+FXR.US,D,20180314,000000,39.4164,39.4164,38.8153,38.8551,81978.726755721,0
+FXR.US,D,20180315,000000,38.9575,39.0431,38.7585,38.8053,59974.238529191,0
+FXR.US,D,20180316,000000,38.865,39.2272,38.8252,39.1118,71778.363252776,0
+FXR.US,D,20180319,000000,38.9575,39.0153,38.4998,38.7953,72185.332735457,0
+FXR.US,D,20180320,000000,39.0521,39.1606,38.9575,39.0431,55385.02957264,0
+FXR.US,D,20180321,000000,38.9854,39.3676,38.9009,39.0242,64795.570820309,0
+FXR.US,D,20180322,000000,38.6719,38.8053,37.8768,37.8967,85107.869889223,0
+FXR.US,D,20180323,000000,37.9147,38.1177,37.1881,37.226,70283.127227518,0
+FXR.US,D,20180326,000000,37.7435,38.0321,37.3225,37.9933,199556.73218536,0
+FXR.US,D,20180327,000000,38.0689,38.1823,37.1971,37.3603,132726.31395164,0
+FXR.US,D,20180328,000000,37.3802,37.5404,37.0637,37.2648,101555.46616705,0
+FXR.US,D,20180329,000000,37.427,38.1355,37.427,37.8967,125054.18555592,0
+FXR.US,D,20180402,000000,37.7624,37.8499,36.587,36.9473,1195273.3900853,0
+FXR.US,D,20180403,000000,37.1971,37.5992,37.0239,37.5693,988475.61569695,0
+FXR.US,D,20180404,000000,36.9383,37.8768,36.9215,37.8479,579587.84970147,0
+FXR.US,D,20180405,000000,38.0509,38.239,37.8987,38.1545,150574.68914023,0
+FXR.US,D,20180406,000000,37.8201,37.9733,36.7384,37.0927,256819.85055585,0
+FXR.US,D,20180409,000000,37.2349,37.5066,36.9473,36.9752,262898.26636013,0
+FXR.US,D,20180410,000000,37.4748,37.6748,37.2936,37.4936,164883.93712387,0
+FXR.US,D,20180411,000000,37.2747,37.4976,37.226,37.2847,126333.37605333,0
+FXR.US,D,20180412,000000,37.4848,37.9107,37.4848,37.7435,62169.864009827,0
+FXR.US,D,20180413,000000,37.9733,37.9933,37.5314,37.6549,73222.351269103,0
+FXR.US,D,20180416,000000,37.9445,38.3176,37.9245,38.2291,164785.46055768,0
+FXR.US,D,20180417,000000,38.4888,38.5316,38.2878,38.4112,95079.124646363,0
+FXR.US,D,20180418,000000,38.6421,39.0153,38.6222,38.865,91908.782133133,0
+FXR.US,D,20180419,000000,38.8252,38.8909,38.4998,38.6819,65999.396598708,0
+FXR.US,D,20180420,000000,38.7008,38.7396,38.2838,38.4022,57423.896437725,0
+FXR.US,D,20180423,000000,38.461,38.5953,38.1933,38.3834,67544.875769975,0
+FXR.US,D,20180424,000000,38.5854,38.6471,37.1135,37.4469,104591.15704897,0
+FXR.US,D,20180425,000000,37.427,37.619,37.1394,37.4668,69917.357124566,0
+FXR.US,D,20180426,000000,37.4748,37.4748,36.9294,37.1881,245958.28725141,0
+FXR.US,D,20180427,000000,37.1792,37.2558,36.9294,37.216,69352.624163414,0
+FXR.US,D,20180430,000000,37.3215,37.3892,36.8329,36.8329,133816.59022006,0
+FXR.US,D,20180501,000000,36.7841,36.7841,36.2687,36.6906,226333.31441991,0
+FXR.US,D,20180502,000000,36.615,36.8528,36.393,36.4119,127844.68988531,0
+FXR.US,D,20180503,000000,36.3443,36.6706,35.9243,36.5374,126278.10859272,0
+FXR.US,D,20180504,000000,36.3831,37.1493,36.3075,37.014,50802.85465653,0
+FXR.US,D,20180507,000000,37.1493,37.3802,37.0637,37.2648,118349.74015235,0
+FXR.US,D,20180508,000000,37.3215,37.7036,37.3215,37.645,77599.534149491,0
+FXR.US,D,20180509,000000,37.7335,37.9445,37.645,37.8479,55895.499936102,0
+FXR.US,D,20180510,000000,38.0022,38.2102,37.9535,38.1276,241812.22284267,0
+FXR.US,D,20180511,000000,38.1545,38.4112,38.1545,38.2689,68151.812973775,0
+FXR.US,D,20180514,000000,38.3456,38.3456,38.0121,38.1177,108468.92305802,0
+FXR.US,D,20180515,000000,37.9345,38.0589,37.8221,38.0022,1127499.4055695,0
+FXR.US,D,20180516,000000,38.0221,38.3923,38.0221,38.2201,254630.25425274,0
+FXR.US,D,20180517,000000,38.1823,38.5088,38.1823,38.2878,168643.12930833,0
+FXR.US,D,20180518,000000,38.259,38.471,38.259,38.4022,57751.48174971,0
+FXR.US,D,20180521,000000,38.652,38.9805,38.6222,38.8749,52395.562385046,0
+FXR.US,D,20180522,000000,38.9287,38.9476,38.3644,38.3834,87451.210219129,0
+FXR.US,D,20180523,000000,38.2002,38.3456,38.0679,38.3456,102110.150499,0
+FXR.US,D,20180524,000000,38.2689,38.652,38.2689,38.6222,88953.480284826,0
+FXR.US,D,20180525,000000,38.5187,38.7307,38.5187,38.6321,41978.148491338,0
+FXR.US,D,20180529,000000,38.3834,38.5276,38.0689,38.2978,110390.22096145,0
+FXR.US,D,20180530,000000,38.4888,38.8809,38.451,38.7775,109211.51675605,0
+FXR.US,D,20180531,000000,38.7107,38.7396,38.1545,38.2201,131440.08941379,0
+FXR.US,D,20180601,000000,38.4798,38.7307,38.4798,38.6132,141221.42507901,0
+FXR.US,D,20180604,000000,38.7396,38.9009,38.5664,38.652,168184.91181672,0
+FXR.US,D,20180605,000000,38.652,38.8053,38.5754,38.7864,66402.346629708,0
+FXR.US,D,20180606,000000,38.7953,39.0919,38.6919,39.0919,120363.48544443,0
+FXR.US,D,20180607,000000,39.1417,39.2362,38.8819,39.1118,349056.21800097,0
+FXR.US,D,20180608,000000,39.0521,39.3416,39.0053,39.3416,96158.347422657,0
+FXR.US,D,20180611,000000,39.3248,39.5417,39.3248,39.4272,58885.971986615,0
+FXR.US,D,20180612,000000,39.4452,39.5367,39.3248,39.4362,69438.037511631,0
+FXR.US,D,20180613,000000,39.5029,39.5029,39.1118,39.1218,75641.056318023,0
+FXR.US,D,20180614,000000,39.285,39.3328,38.9854,39.072,41393.318271781,0
+FXR.US,D,20180615,000000,38.8749,39.1705,38.662,39.1536,71359.335415052,0
+FXR.US,D,20180618,000000,38.8909,39.1755,38.8153,39.1417,43720.580794963,0
+FXR.US,D,20180619,000000,38.7495,38.8053,38.2778,38.5565,98173.097577658,0
+FXR.US,D,20180620,000000,38.6321,38.7814,38.5088,38.7008,68335.702888172,0
+FXR.US,D,20180621,000000,38.6222,38.6222,38.2291,38.2968,99687.425998399,0
+FXR.US,D,20180622,000000,38.5565,38.6132,38.258,38.258,53520.003992749,0
+FXR.US,D,20180625,000000,38.1813,38.1813,37.3862,37.625,262523.4524909,0
+FXR.US,D,20180626,000000,37.7315,37.7315,37.4439,37.5285,53627.524325211,0
+FXR.US,D,20180627,000000,37.625,37.8907,37.2319,37.2319,222948.93610468,0
+FXR.US,D,20180628,000000,37.1553,37.4051,36.9255,37.2996,71345.26733417,0
+FXR.US,D,20180629,000000,37.4439,37.8459,37.4439,37.5086,79939.859890636,0
+FXR.US,D,20180702,000000,37.2618,37.6818,37.1453,37.6818,275620.83579278,0
+FXR.US,D,20180703,000000,37.8459,37.9225,37.5086,37.5086,83972.374789398,0
+FXR.US,D,20180705,000000,37.6818,37.7793,37.414,37.7415,110925.81289791,0
+FXR.US,D,20180706,000000,37.7415,38.0569,37.634,37.9425,90026.6738836,0
+FXR.US,D,20180709,000000,38.1167,38.5953,38.1167,38.5854,78238.626966739,0
+FXR.US,D,20180710,000000,38.6132,38.7307,38.3166,38.5366,76046.016074863,0
+FXR.US,D,20180711,000000,38.238,38.238,37.9206,37.9813,126279.11345564,0
+FXR.US,D,20180712,000000,38.248,38.2868,37.9515,38.238,117325.78483666,0
+FXR.US,D,20180713,000000,38.2092,38.5854,38.2092,38.47,164390.54943004,0
+FXR.US,D,20180716,000000,38.5764,38.5953,38.0091,38.0489,61783.996648471,0
+FXR.US,D,20180717,000000,37.9913,38.2918,37.9913,38.2191,258520.07861682,0
+FXR.US,D,20180718,000000,38.4302,38.7725,38.3286,38.7107,116921.82994274,0
+FXR.US,D,20180719,000000,38.5664,38.9486,38.5088,38.9097,151297.18557985,0
+FXR.US,D,20180720,000000,38.8252,39.0272,38.7406,38.8819,59298.970646817,0
+FXR.US,D,20180723,000000,38.8351,38.9725,38.7107,38.8451,45399.706734617,0
+FXR.US,D,20180724,000000,39.0352,39.1327,38.3824,38.4788,85070.689961176,0
+FXR.US,D,20180725,000000,38.45,39.0631,38.446,39.0352,72077.812402995,0
+FXR.US,D,20180726,000000,38.9387,39.475,38.9387,39.3706,92472.510231366,0
+FXR.US,D,20180727,000000,39.3994,39.475,39.0521,39.2282,94230.015478794,0
+FXR.US,D,20180730,000000,39.286,39.3824,38.8749,38.9009,190802.36642457,0
+FXR.US,D,20180731,000000,39.0929,39.6979,39.0929,39.6193,232613.70767115,0
+FXR.US,D,20180801,000000,39.5049,39.5537,39.1287,39.2282,540751.9075616,0
+FXR.US,D,20180802,000000,38.9765,39.5736,38.9595,39.5338,493176.67260475,0
+FXR.US,D,20180803,000000,39.5537,39.6691,39.3805,39.6004,62251.257906363,0
+FXR.US,D,20180806,000000,39.7278,39.892,39.6014,39.8731,265464.68625833,0
+FXR.US,D,20180807,000000,39.8821,40.1468,39.8821,40.0702,275477.14039519,0
+FXR.US,D,20180808,000000,40.0522,40.1856,39.9557,40.0612,399143.61025832,0
+FXR.US,D,20180809,000000,40.0522,40.1488,39.7835,39.8045,62629.086364359,0
+FXR.US,D,20180810,000000,39.6293,39.7477,39.4292,39.6193,68999.917278424,0
+FXR.US,D,20180813,000000,39.6791,39.7477,39.2969,39.3904,81468.25639226,0
+FXR.US,D,20180814,000000,39.495,39.8443,39.495,39.689,46856.757968906,0
+FXR.US,D,20180815,000000,39.475,39.5537,39.1118,39.5138,1210931.1641078,0
+FXR.US,D,20180816,000000,39.7647,40.0154,39.7327,39.8343,81079.374442143,0
+FXR.US,D,20180817,000000,39.7745,40.1278,39.7745,40.09,56490.37878486,0
+FXR.US,D,20180820,000000,40.1666,40.5349,40.1666,40.4473,150562.63078518,0
+FXR.US,D,20180821,000000,40.4851,40.8384,40.4851,40.7539,79187.217563407,0
+FXR.US,D,20180822,000000,40.6563,40.6563,40.4503,40.4652,105027.26755633,0
+FXR.US,D,20180823,000000,40.4374,40.4374,40.2154,40.2442,72278.784987035,0
+FXR.US,D,20180824,000000,40.4563,40.4563,40.2254,40.3687,60003.379553877,0
+FXR.US,D,20180827,000000,40.4951,40.8862,40.4951,40.8295,88913.285768018,0
+FXR.US,D,20180828,000000,40.9917,41.0225,40.8025,40.8772,80396.067656407,0
+FXR.US,D,20180829,000000,40.8295,41.0892,40.8025,41.0295,74168.93213993,0
+FXR.US,D,20180830,000000,40.925,41.0594,40.6285,40.6762,159333.07435268,0
+FXR.US,D,20180831,000000,40.5727,40.7877,40.5627,40.7687,166668.57367014,0
+FXR.US,D,20180904,000000,40.7249,40.7637,40.5528,40.7249,186841.19679315,0
+FXR.US,D,20180905,000000,40.6762,40.9528,40.5468,40.9051,113719.33181607,0
+FXR.US,D,20180906,000000,40.8961,41.0882,40.7857,40.8862,57515.338963463,0
+FXR.US,D,20180907,000000,40.7637,40.9339,40.5468,40.6861,55222.241779568,0
+FXR.US,D,20180910,000000,40.8115,41.1838,40.8115,41.0792,58426.749632084,0
+FXR.US,D,20180911,000000,41.0006,41.2036,40.9051,41.0992,149436.17945164,0
+FXR.US,D,20180912,000000,41.0394,41.1479,40.9339,41.0693,94750.534471458,0
+FXR.US,D,20180913,000000,41.1838,41.32,41.119,41.1558,106543.60570292,0
+FXR.US,D,20180914,000000,41.119,41.4524,41.119,41.3111,82209.845227367,0
+FXR.US,D,20180917,000000,41.2723,41.329,41.119,41.138,70673.014040556,0
+FXR.US,D,20180918,000000,41.2036,41.4883,41.0295,41.4445,70029.901771628,0
+FXR.US,D,20180919,000000,41.4146,41.5211,41.1568,41.2136,90128.16503854,0
+FXR.US,D,20180920,000000,41.4047,41.4733,41.2036,41.3459,51801.688399208,0
+FXR.US,D,20180921,000000,41.4146,41.536,41.2723,41.2822,71639.692169788,0
+FXR.US,D,20180924,000000,41.119,41.119,40.7239,40.8384,146457.76575617,0
+FXR.US,D,20180925,000000,40.9638,40.9638,40.7429,40.7917,80844.236518816,0
+FXR.US,D,20180926,000000,40.8473,41.0832,40.6951,40.7141,256951.4875984,0
+FXR.US,D,20180927,000000,40.8195,40.9439,40.7051,40.7141,219387.70191549,0
+FXR.US,D,20180928,000000,40.5985,40.8145,40.5906,40.7051,1584758.2579547,0
+FXR.US,D,20181001,000000,40.8772,41.0295,40.518,40.6275,1249155.1447293,0
+FXR.US,D,20181002,000000,40.6175,40.6364,40.3478,40.3776,573316.50021651,0
+FXR.US,D,20181003,000000,40.5239,40.8454,40.4911,40.6275,428200.2264588,0
+FXR.US,D,20181004,000000,40.5518,40.6364,40.1169,40.3288,319510.23355833,0
+FXR.US,D,20181005,000000,40.3388,40.3766,39.7259,39.9437,266466.53458977,0
+FXR.US,D,20181008,000000,39.8611,39.8891,39.4064,39.7825,84174.352236358,0
+FXR.US,D,20181009,000000,39.6671,39.7725,39.1874,39.1874,108518.16134111,0
+FXR.US,D,20181010,000000,39.0999,39.1297,37.7305,37.7554,313342.38495415,0
+FXR.US,D,20181011,000000,37.6579,37.9863,36.9115,36.9563,305639.10580791,0
+FXR.US,D,20181012,000000,37.5236,37.5504,36.6786,37.1215,207975.47373079,0
+FXR.US,D,20181015,000000,37.1215,37.5812,37.1135,37.3324,192621.16831013,0
+FXR.US,D,20181016,000000,37.5236,38.0927,37.3086,38.0729,172565.10928587,0
+FXR.US,D,20181017,000000,38.1127,38.1127,37.5424,37.7843,261436.19081124,0
+FXR.US,D,20181018,000000,37.5812,37.5812,36.7473,36.8717,156077.31849124,0
+FXR.US,D,20181019,000000,37.0051,37.1215,36.5254,36.6488,198681.49658186,0
+FXR.US,D,20181022,000000,36.7184,36.803,36.4866,36.613,199208.04475204,0
+FXR.US,D,20181023,000000,35.9392,36.0815,35.2874,35.8726,390707.78604324,0
+FXR.US,D,20181024,000000,35.9392,36.1015,34.545,34.6535,578828.1733338,0
+FXR.US,D,20181025,000000,34.8157,35.2645,34.738,35.0157,1704004.3358317,0
+FXR.US,D,20181026,000000,34.6614,35.0356,34.134,34.7082,603910.5566849,0
+FXR.US,D,20181029,000000,35.1799,35.3551,33.9032,34.3341,484849.37358505,0
+FXR.US,D,20181030,000000,34.3439,35.1222,34.3341,35.1023,438960.2986083,0
+FXR.US,D,20181031,000000,35.4685,35.796,35.373,35.373,235513.74205886,0
+FXR.US,D,20181101,000000,35.5541,36.41,35.4874,36.3522,855580.48477472,0
+FXR.US,D,20181102,000000,36.613,36.7841,36.0647,36.2955,1027453.2435086,0
+FXR.US,D,20181105,000000,36.3522,36.5752,36.1015,36.4278,1181828.324213,0
+FXR.US,D,20181106,000000,36.4179,36.813,36.4179,36.803,1017661.8592141,0
+FXR.US,D,20181107,000000,37.1125,37.429,36.7374,37.3912,6793484.2972046,0
+FXR.US,D,20181108,000000,37.3136,37.4867,37.1125,37.2558,4418038.5969988,0
+FXR.US,D,20181109,000000,37.0827,37.1215,36.613,37.0051,28606135.148502,0
+FXR.US,D,20181112,000000,36.9473,36.9473,36.2557,36.2955,1051030.3422052,0
+FXR.US,D,20181113,000000,36.3522,36.9015,36.3243,36.4179,1496717.1932013,0
+FXR.US,D,20181114,000000,36.7473,36.9513,36.0815,36.3243,1024281.8961325,0
+FXR.US,D,20181115,000000,36.0547,37.0051,35.9203,36.8916,578037.3462156,0
+FXR.US,D,20181116,000000,36.7742,37.014,36.593,36.8627,409409.28985107,0
+FXR.US,D,20181119,000000,36.7742,36.8697,36.3055,36.41,358770.22785053,0
+FXR.US,D,20181120,000000,35.9771,36.0815,35.5352,35.6794,739933.82587772,0
+FXR.US,D,20181121,000000,35.8148,36.41,35.8148,36.1313,205187.98399015,0
+FXR.US,D,20181123,000000,35.8626,36.3711,35.8248,36.1015,78614.445698893,0
+FXR.US,D,20181126,000000,36.4866,36.7085,36.3861,36.6786,243463.21262055,0
+FXR.US,D,20181127,000000,36.5154,36.585,36.2368,36.4278,612375.52192467,0
+FXR.US,D,20181128,000000,36.621,37.3912,36.3463,37.3912,395877.80576766,0
+FXR.US,D,20181129,000000,37.2857,37.4688,37.014,37.227,197596.24462804,0
+FXR.US,D,20181130,000000,37.1593,37.7265,37.1593,37.6778,804919.31578994,0
+FXR.US,D,20181203,000000,38.2739,38.5326,37.7265,37.9375,378286.67548665,0
+FXR.US,D,20181204,000000,37.8131,37.8131,36.2368,36.2756,521261.58636141,0
+FXR.US,D,20181206,000000,35.6706,36.0647,35.0346,36.0457,329561.8773491,0
+FXR.US,D,20181207,000000,36.0268,36.2955,34.8644,34.96,226384.56242884,0
+FXR.US,D,20181210,000000,34.9232,34.969,34.2315,34.8068,227255.77858066,0
+FXR.US,D,20181211,000000,35.3252,35.4407,34.5749,34.748,184868.6508808,0
+FXR.US,D,20181212,000000,35.2475,35.4019,34.9421,34.95,187520.4841272,0
+FXR.US,D,20181213,000000,35.0735,35.0735,34.3151,34.4107,134166.28251629,0
+FXR.US,D,20181214,000000,34.0952,34.4206,33.9032,33.9788,203174.23869808,0
+FXR.US,D,20181217,000000,33.8932,34.0773,33.1926,33.3459,244324.38014317,0
+FXR.US,D,20181218,000000,33.6066,33.9628,33.3359,33.4821,219377.65328629,0
+FXR.US,D,20181219,000000,33.4623,34.0494,32.7358,32.8622,272489.68293343,0
+FXR.US,D,20181220,000000,32.69,32.9598,31.9058,32.283,671865.41652632,0
+FXR.US,D,20181221,000000,32.4473,32.7169,31.6361,31.7038,332671.92808711,0
+FXR.US,D,20181224,000000,31.4441,31.5287,30.9236,30.9236,169620.86092969,0
+FXR.US,D,20181226,000000,31.1038,32.4074,30.854,32.4074,250484.18984399,0
+FXR.US,D,20181227,000000,31.9347,32.6801,31.5595,32.6801,216277.65117747,0
+FXR.US,D,20181228,000000,32.8522,33.0453,32.4771,32.6602,237134.58594914,0
+FXR.US,D,20181231,000000,32.8324,32.9498,32.5736,32.9308,246903.86325931,0
+FXR.US,D,20190102,000000,32.3985,33.104,32.3706,33.0354,690971.88009099,0
+FXR.US,D,20190103,000000,32.8324,32.8324,31.9934,32.1278,132085.21140856,0
+FXR.US,D,20190104,000000,32.6502,33.4623,32.6502,33.3747,245765.35357073,0
+FXR.US,D,20190107,000000,33.3897,33.9917,33.3269,33.6812,127381.4480791,0
+FXR.US,D,20190108,000000,34.0305,34.2365,33.8434,34.2176,318159.69779359,0
+FXR.US,D,20190109,000000,34.3589,34.7162,34.2883,34.6008,196697.89717739,0
+FXR.US,D,20190110,000000,34.3111,34.9032,34.2733,34.8933,200441.01155512,0
+FXR.US,D,20190111,000000,34.736,35.0157,34.6515,34.959,85095.81153418,0
+FXR.US,D,20190114,000000,34.6764,35.0356,34.5918,34.8634,149286.45487652,0
+FXR.US,D,20190115,000000,34.9132,35.0137,34.6664,34.7948,120351.42708938,0
+FXR.US,D,20190116,000000,34.8933,35.1222,34.8933,34.9779,107787.62599813,0
+FXR.US,D,20190117,000000,34.8634,35.7312,34.8634,35.567,76504.233566474,0
+FXR.US,D,20190118,000000,35.7601,36.3681,35.7601,36.2825,240539.06152277,0
+FXR.US,D,20190122,000000,36.0318,36.0318,35.3939,35.5372,174175.90454695,0
+FXR.US,D,20190123,000000,35.7312,35.8566,35.1311,35.4038,205829.08653323,0
+FXR.US,D,20190124,000000,35.5472,35.8576,35.5372,35.7212,158290.02664152,0
+FXR.US,D,20190125,000000,36.0318,36.3025,36.0318,36.1969,129860.44490323,0
+FXR.US,D,20190128,000000,35.8377,36.0219,35.7372,36.0019,64217.774641194,0
+FXR.US,D,20190129,000000,36.1373,36.4547,36.1373,36.398,138304.30802167,0
+FXR.US,D,20190130,000000,36.6478,37.0249,36.2726,36.8428,67358.976129738,0
+FXR.US,D,20190131,000000,36.8817,37.015,36.6776,36.8817,153369.2129213,0
+FXR.US,D,20190201,000000,36.9225,37.219,36.8717,37.0549,98176.112166418,0
+FXR.US,D,20190204,000000,37.0449,37.4041,36.9762,37.4041,150179.77801259,0
+FXR.US,D,20190205,000000,37.4808,37.643,37.4518,37.643,75528.51167096,0
+FXR.US,D,20190206,000000,37.5752,37.7365,37.5654,37.6151,46490.987865954,0
+FXR.US,D,20190207,000000,37.3842,37.5504,37.0549,37.3643,57924.318171984,0
+FXR.US,D,20190208,000000,37.1812,37.3842,37.015,37.3742,63120.464332337,0
+FXR.US,D,20190211,000000,37.5076,37.633,37.4808,37.624,465890.62486965,0
+FXR.US,D,20190212,000000,37.8659,38.3226,37.8659,38.2132,203738.97165923,0
+FXR.US,D,20190213,000000,38.3008,38.5216,38.2629,38.4252,170090.13191343,0
+FXR.US,D,20190214,000000,38.2032,38.6092,38.1853,38.465,106526.52303328,0
+FXR.US,D,20190215,000000,38.6879,38.8899,38.6779,38.8531,83522.196201148,0
+FXR.US,D,20190219,000000,38.6978,39.07,38.6978,38.8999,59357.252696189,0
+FXR.US,D,20190220,000000,38.8779,39.1307,38.8561,39.0531,62561.760548705,0
+FXR.US,D,20190221,000000,38.9953,39.073,38.7933,38.9187,94394.812997708,0
+FXR.US,D,20190222,000000,39.0153,39.1327,38.9476,39.0929,55764.867756476,0
+FXR.US,D,20190225,000000,39.3258,39.3258,39.073,39.073,91033.54652964,0
+FXR.US,D,20190226,000000,38.9953,39.1158,38.8033,38.8033,77264.914797065,0
+FXR.US,D,20190227,000000,38.7565,38.9087,38.6092,38.8631,118322.6088535,0
+FXR.US,D,20190228,000000,38.8729,38.8729,38.668,38.7177,119503.32278474,0
+FXR.US,D,20190301,000000,39.0242,39.1028,38.6481,38.8809,347816.21715743,0
+FXR.US,D,20190304,000000,39.0053,39.1327,38.455,38.7078,271947.05695653,0
+FXR.US,D,20190305,000000,38.7177,38.7297,38.465,38.465,148741.81917378,0
+FXR.US,D,20190306,000000,38.455,38.455,38.1286,38.1286,78383.327227247,0
+FXR.US,D,20190307,000000,38.1286,38.1286,37.6052,37.8758,104937.83475644,0
+FXR.US,D,20190308,000000,37.6151,37.7793,37.4718,37.7703,147892.71000622,0
+FXR.US,D,20190311,000000,37.6728,38.3485,37.6628,38.3386,60967.043094348,0
+FXR.US,D,20190312,000000,38.3206,38.3206,38.0669,38.1943,165267.79475938,0
+FXR.US,D,20190313,000000,38.3684,38.5864,38.3206,38.465,81136.651628594,0
+FXR.US,D,20190314,000000,38.4749,38.4749,38.1853,38.3296,52128.268848273,0
+FXR.US,D,20190315,000000,38.3774,38.5038,38.2032,38.2719,62260.301672645,0
+FXR.US,D,20190318,000000,38.2908,38.6779,38.2908,38.6779,1195649.2088174,0
+FXR.US,D,20190319,000000,38.8232,38.8809,38.3008,38.4152,175197.8501368,0
+FXR.US,D,20190320,000000,38.3296,38.4152,37.8181,38.1097,105309.63403692,0
+FXR.US,D,20190321,000000,37.9623,38.6391,37.9623,38.5814,43695.459221958,0
+FXR.US,D,20190322,000000,38.3386,38.3386,37.442,37.442,90108.067780136,0
+FXR.US,D,20190325,000000,37.4041,37.7415,37.3165,37.4808,79511.788286632,0
+FXR.US,D,20190326,000000,37.7415,37.9335,37.5554,37.8181,98921.720453206,0
+FXR.US,D,20190327,000000,37.8181,38.0121,37.617,37.8758,125292.338068,0
+FXR.US,D,20190328,000000,37.9623,38.2808,37.9335,38.2719,141186.2548768,0
+FXR.US,D,20190329,000000,38.4749,38.6232,38.4192,38.5525,173966.89305955,0
+FXR.US,D,20190401,000000,38.8809,39.3288,38.8809,39.3168,220120.24698432,0
+FXR.US,D,20190402,000000,39.3536,39.3834,39.1616,39.2581,62896.379901131,0
+FXR.US,D,20190403,000000,39.4302,39.6203,39.291,39.3914,95676.013220962,0
+FXR.US,D,20190404,000000,39.3914,39.6791,39.3914,39.5268,65641.665399116,0
+FXR.US,D,20190405,000000,39.6711,39.8095,39.6711,39.7597,45944.342437365,0
+FXR.US,D,20190408,000000,39.6532,39.7597,39.4262,39.7507,37122.650860932,0
+FXR.US,D,20190409,000000,39.5467,39.5467,39.1426,39.1814,76579.598285489,0
+FXR.US,D,20190410,000000,39.2482,39.4402,39.1327,39.4014,100018.02589914,0
+FXR.US,D,20190411,000000,39.4402,39.7795,39.4402,39.7795,57629.893336366,0
+FXR.US,D,20190412,000000,40.1159,40.1159,39.9358,40.0861,51095.269766308,0
+FXR.US,D,20190415,000000,40.0672,40.0672,39.8581,39.896,33325.273885498,0
+FXR.US,D,20190416,000000,40.0114,40.1358,39.9437,40.0572,34126.149632898,0
+FXR.US,D,20190417,000000,40.31,40.3876,40.0204,40.096,32530.42731562,0
+FXR.US,D,20190418,000000,40.1647,40.4364,40.1647,40.3876,119760.56769231,0
+FXR.US,D,20190422,000000,40.31,40.3578,40.1189,40.2134,106275.30730322,0
+FXR.US,D,20190423,000000,40.2264,40.5627,40.2035,40.5627,67049.478350317,0
+FXR.US,D,20190424,000000,40.5349,40.7259,40.5349,40.5429,70808.670534783,0
+FXR.US,D,20190425,000000,40.3976,40.3976,39.8581,39.9338,190550.14583161,0
+FXR.US,D,20190426,000000,39.9915,40.2712,39.9159,40.2712,45691.116981475,0
+FXR.US,D,20190429,000000,40.29,40.4612,40.29,40.3478,48395.203099731,0
+FXR.US,D,20190430,000000,40.4174,40.505,40.0672,40.4463,142541.81495615,0
+FXR.US,D,20190501,000000,40.5727,40.5727,40.0572,40.0572,223244.36580321,0
+FXR.US,D,20190502,000000,39.9517,40.1358,39.7597,40.106,44233.060884265,0
+FXR.US,D,20190503,000000,40.2812,40.6971,40.2812,40.6771,161561.86030969,0
+FXR.US,D,20190506,000000,39.9716,40.4563,39.8681,40.4264,79184.202974646,0
+FXR.US,D,20190507,000000,40.0293,40.0293,39.3436,39.6631,131130.59163436,0
+FXR.US,D,20190508,000000,39.5855,39.7377,39.4302,39.4302,40726.089292769,0
+FXR.US,D,20190509,000000,39.1516,39.5268,38.8969,39.5268,32829.87646584,0
+FXR.US,D,20190510,000000,39.3716,39.692,38.8232,39.6233,34077.916212728,0
+FXR.US,D,20190513,000000,38.8331,38.8331,38.1475,38.3296,43850.208111669,0
+FXR.US,D,20190514,000000,38.445,39.0053,38.445,38.7844,40705.992034365,0
+FXR.US,D,20190515,000000,38.4838,39.0153,38.4749,38.9087,385350.86181565,0
+FXR.US,D,20190516,000000,39.0531,39.4979,39.0531,39.277,125896.26068305,0
+FXR.US,D,20190517,000000,38.9476,39.2193,38.7078,38.7366,68951.683858254,0
+FXR.US,D,20190520,000000,38.465,38.7078,38.435,38.5625,80015.224609652,0
+FXR.US,D,20190521,000000,38.8531,39.1228,38.8331,39.0829,45911.181960998,0
+FXR.US,D,20190522,000000,38.9087,38.9187,38.6879,38.6879,37283.428928164,0
+FXR.US,D,20190523,000000,38.3008,38.3366,38.0022,38.2231,43761.780174691,0
+FXR.US,D,20190524,000000,38.465,38.5426,38.1475,38.3107,42853.384094831,0
+FXR.US,D,20190528,000000,38.3874,38.435,38.0321,38.042,25226.07874869,0
+FXR.US,D,20190529,000000,37.8659,38.042,37.7026,37.9335,32646.991414364,0
+FXR.US,D,20190530,000000,37.9923,38.2241,37.8569,37.9923,29073.698870134,0
+FXR.US,D,20190531,000000,37.5852,37.6728,37.3942,37.432,262825.91622988,0
+FXR.US,D,20190603,000000,37.442,37.9335,37.442,37.6728,223670.42768138,0
+FXR.US,D,20190604,000000,38.0321,38.7565,38.0321,38.7466,65521.081848693,0
+FXR.US,D,20190605,000000,38.9287,39.0929,38.7247,39.0929,25236.127377892,0
+FXR.US,D,20190606,000000,39.1228,39.1904,38.8143,39.1128,25737.553975071,0
+FXR.US,D,20190607,000000,39.3436,39.5467,39.3436,39.4502,33996.522316192,0
+FXR.US,D,20190610,000000,39.6432,39.9617,39.6432,39.7019,46834.650984662,0
+FXR.US,D,20190611,000000,39.9517,40.0204,39.468,39.5467,27712.109613264,0
+FXR.US,D,20190612,000000,39.478,39.6024,39.4243,39.5945,79005.337374851,0
+FXR.US,D,20190613,000000,39.7119,39.9447,39.6432,39.9417,28012.563626404,0
+FXR.US,D,20190614,000000,39.6114,39.7318,39.5367,39.6631,18460.336706986,0
+FXR.US,D,20190617,000000,39.6631,39.6631,39.4302,39.4402,57158.612626792,0
+FXR.US,D,20190618,000000,39.683,40.1966,39.683,40.0572,55652.323109413,0
+FXR.US,D,20190619,000000,40.096,40.2812,40.0204,40.2512,82270.137002579,0
+FXR.US,D,20190620,000000,40.7071,40.7429,40.3578,40.6771,22288.864432947,0
+FXR.US,D,20190621,000000,40.6573,40.7647,40.4204,40.4563,22053.72650962,0
+FXR.US,D,20190624,000000,40.4752,40.5289,40.2134,40.2234,36465.470511122,0
+FXR.US,D,20190625,000000,40.2712,40.29,40.0204,40.0482,28206.502170002,0
+FXR.US,D,20190626,000000,40.1548,40.2134,40.0383,40.096,19540.564346201,0
+FXR.US,D,20190627,000000,40.1836,40.4364,40.1836,40.4174,18474.40478787,0
+FXR.US,D,20190628,000000,40.515,40.9757,40.515,40.9568,75085.367123152,0
+FXR.US,D,20190701,000000,41.4594,41.5769,40.9946,41.1887,406755.44687883,0
+FXR.US,D,20190702,000000,41.1688,41.1936,40.8901,41.0046,284223.46725261,0
+FXR.US,D,20190703,000000,41.0892,41.2972,41.0832,41.2972,19883.222601989,0
+FXR.US,D,20190705,000000,41.1032,41.1986,40.7319,41.1986,124892.40262576,0
+FXR.US,D,20190708,000000,41.0434,41.142,40.8035,40.8991,184959.08854361,0
+FXR.US,D,20190709,000000,40.6473,40.7947,40.5219,40.7747,123772.98533267,0
+FXR.US,D,20190710,000000,40.9369,40.9369,40.515,40.5249,85714.807093024,0
+FXR.US,D,20190711,000000,40.5349,40.5916,40.2612,40.5429,47968.136358647,0
+FXR.US,D,20190712,000000,40.6285,41.3161,40.6285,41.2872,35133.022278937,0
+FXR.US,D,20190715,000000,41.324,41.324,41.0534,41.1032,41319.963278606,0
+FXR.US,D,20190716,000000,41.133,41.6245,41.133,41.5091,63252.101374883,0
+FXR.US,D,20190717,000000,41.4106,41.4106,40.7747,40.7747,52115.20563031,0
+FXR.US,D,20190718,000000,40.6005,40.7449,40.4831,40.6673,55457.379702894,0
+FXR.US,D,20190719,000000,40.8035,41.0932,40.7359,40.7359,35614.351617713,0
+FXR.US,D,20190722,000000,40.8035,40.927,40.7299,40.7359,92608.166725593,0
+FXR.US,D,20190723,000000,40.9369,41.3708,40.8852,41.3609,146816.50181868,0
+FXR.US,D,20190724,000000,41.1788,41.9321,41.1788,41.8833,148862.40272421,0
+FXR.US,D,20190725,000000,41.8067,41.8256,41.4793,41.5957,47702.852547714,0
+FXR.US,D,20190726,000000,41.6455,41.7331,41.4494,41.6743,72664.652348391,0
+FXR.US,D,20190729,000000,41.5719,41.5769,41.4395,41.4693,62855.180521403,0
+FXR.US,D,20190730,000000,41.2086,41.5818,41.2086,41.5479,19902.314997473,0
+FXR.US,D,20190731,000000,41.538,41.6157,40.9946,41.0146,97338.056490972,0
+FXR.US,D,20190801,000000,40.9469,41.0732,39.9865,40.0572,233951.18021794,0
+FXR.US,D,20190802,000000,39.8871,39.8871,39.4114,39.6333,45910.177098078,0
+FXR.US,D,20190805,000000,38.9087,38.9894,38.1475,38.5137,94689.237833326,0
+FXR.US,D,20190806,000000,38.7366,39.2093,38.6978,39.1844,95430.826668433,0
+FXR.US,D,20190807,000000,38.658,39.2292,38.3913,39.1327,61623.218581239,0
+FXR.US,D,20190808,000000,39.3716,40.0672,39.3716,40.0383,43980.840291295,0
+FXR.US,D,20190809,000000,39.9159,39.9159,39.468,39.6134,119033.04693808,0
+FXR.US,D,20190812,000000,39.2252,39.2979,38.8133,38.8631,28620.505693124,0
+FXR.US,D,20190813,000000,38.8033,39.6999,38.8033,39.2482,45776.530329692,0
+FXR.US,D,20190814,000000,38.5525,38.5894,37.8758,38.0221,81280.347026183,0
+FXR.US,D,20190815,000000,38.1196,38.1196,37.7216,37.9723,859811.96253168,0
+FXR.US,D,20190816,000000,38.1664,38.8033,38.1664,38.7466,240660.64993612,0
+FXR.US,D,20190819,000000,39.2193,39.3348,39.1546,39.1715,47048.686786664,0
+FXR.US,D,20190820,000000,39.0829,39.0829,38.8729,38.8729,79535.904996716,0
+FXR.US,D,20190821,000000,39.1994,39.3088,39.1317,39.1616,86630.237213325,0
+FXR.US,D,20190822,000000,39.2969,39.3626,39.0013,39.1814,14683.056989956,0
+FXR.US,D,20190823,000000,38.9087,39.0829,37.9623,38.1196,48274.619549308,0
+FXR.US,D,20190826,000000,38.4252,38.435,38.0469,38.3107,46241.781861744,0
+FXR.US,D,20190827,000000,38.5137,38.5137,37.9703,38.0897,66464.64813076,0
+FXR.US,D,20190828,000000,38.0509,38.5943,37.9973,38.5236,46369.39945261,0
+FXR.US,D,20190829,000000,38.9377,39.3436,38.9377,39.2581,34930.039969057,0
+FXR.US,D,20190830,000000,39.4591,39.6472,39.3258,39.478,31429.097555082,0
+FXR.US,D,20190903,000000,39.1904,39.1904,38.6292,38.8531,87854.160250128,0
+FXR.US,D,20190904,000000,39.1994,39.4402,39.1994,39.4213,21408.604514852,0
+FXR.US,D,20190905,000000,39.8871,40.4951,39.8771,40.3578,93451.24671564,0
+FXR.US,D,20190906,000000,40.4463,40.5956,40.3388,40.3478,48827.294155417,0
+FXR.US,D,20190909,000000,40.505,40.6771,40.3976,40.5727,43008.132984542,0
+FXR.US,D,20190910,000000,40.5528,40.8035,40.2512,40.7937,63418.908619635,0
+FXR.US,D,20190911,000000,40.8891,41.1887,40.6673,41.1788,83127.285073509,0
+FXR.US,D,20190912,000000,41.2474,41.3022,40.9369,41.1788,51813.74675425,0
+FXR.US,D,20190913,000000,41.3708,41.5479,41.2872,41.3161,77830.652621137,0
+FXR.US,D,20190916,000000,41.0732,41.2872,41.0732,41.2474,22915.898895151,0
+FXR.US,D,20190917,000000,41.142,41.3161,41.0156,41.2972,12978.809477298,0
+FXR.US,D,20190918,000000,41.0633,41.0732,40.6185,41.0235,28931.008335466,0
+FXR.US,D,20190919,000000,41.0534,41.1668,40.8225,40.8414,39220.804638309,0
+FXR.US,D,20190920,000000,40.918,41.0235,40.5249,40.5528,25386.856815922,0
+FXR.US,D,20190923,000000,40.3776,40.6941,40.3776,40.5757,17100.757175957,0
+FXR.US,D,20190924,000000,40.7947,40.7947,40.0383,40.1448,31363.781465269,0
+FXR.US,D,20190925,000000,40.1736,40.7677,40.1647,40.7189,22900.825951348,0
+FXR.US,D,20190926,000000,40.5448,40.7329,40.4921,40.6503,16567.174965331,0
+FXR.US,D,20190927,000000,40.6921,40.7299,40.1836,40.302,29037.523805007,0
+FXR.US,D,20190930,000000,40.3986,40.6851,40.3986,40.6115,26180.698522879,0
+FXR.US,D,20191001,000000,40.7976,40.8832,39.6761,39.7199,648996.74618842,0
+FXR.US,D,20191002,000000,39.4074,39.4074,38.6202,38.9993,193577.79781016,0
+FXR.US,D,20191003,000000,38.8839,39.1397,38.3525,39.1397,23633.371020174,0
+FXR.US,D,20191004,000000,39.263,39.5497,39.1636,39.5497,25462.221534937,0
+FXR.US,D,20191007,000000,39.4562,39.6641,39.265,39.4462,30534.769556105,0
+FXR.US,D,20191008,000000,38.9993,39.1665,38.7386,38.7386,103295.88874483,0
+FXR.US,D,20191009,000000,39.0501,39.2342,38.9695,39.0969,88066.18632629,0
+FXR.US,D,20191010,000000,39.0381,39.6203,39.0381,39.4562,59878.776551772,0
+FXR.US,D,20191011,000000,40.0283,40.6453,40.0283,40.2722,112411.00029397,0
+FXR.US,D,20191014,000000,40.1856,40.2622,40.1448,40.2334,39722.231235489,0
+FXR.US,D,20191015,000000,40.291,40.7578,40.291,40.6215,61616.184540798,0
+FXR.US,D,20191016,000000,40.6703,40.8175,40.6115,40.6215,33280.05505409,0
+FXR.US,D,20191017,000000,40.7677,41.0295,40.7509,40.8643,43190.013173098,0
+FXR.US,D,20191018,000000,40.7877,40.9409,40.7289,40.8931,88954.485147747,0
+FXR.US,D,20191021,000000,41.3161,41.344,41.1768,41.2046,56608.952609443,0
+FXR.US,D,20191022,000000,41.2246,41.6037,41.0852,41.4663,51129.435105594,0
+FXR.US,D,20191023,000000,41.0882,41.33,40.9409,41.33,29951.949062389,0
+FXR.US,D,20191024,000000,41.4375,41.4375,41.1648,41.3977,28385.367769798,0
+FXR.US,D,20191025,000000,41.321,41.7858,41.321,41.7191,53407.459345687,0
+FXR.US,D,20191028,000000,41.8833,42.0884,41.8734,41.8734,39753.381986015,0
+FXR.US,D,20191029,000000,41.7111,42.15,41.6963,42.0396,50171.800742645,0
+FXR.US,D,20191030,000000,41.9818,41.9818,41.5649,41.9122,88921.32467138,0
+FXR.US,D,20191031,000000,41.7957,41.7957,41.2434,41.5749,39744.338219733,0
+FXR.US,D,20191101,000000,41.8346,42.4575,41.8346,42.4575,166458.55731982,0
+FXR.US,D,20191104,000000,42.7103,43.0795,42.7103,43.0596,25217.034982409,0
+FXR.US,D,20191105,000000,43.2158,43.4099,43.1183,43.1671,85562.067929153,0
+FXR.US,D,20191106,000000,43.1571,43.2158,42.971,43.2069,80871.367817662,0
+FXR.US,D,20191107,000000,43.4567,43.7005,43.2069,43.2815,79103.81394103,0
+FXR.US,D,20191108,000000,43.187,43.3801,43.187,43.3701,28693.860686299,0
+FXR.US,D,20191111,000000,43.1382,43.3999,43.1382,43.3999,25576.775907839,0
+FXR.US,D,20191112,000000,43.4567,43.5253,43.2696,43.3213,50339.612850318,0
+FXR.US,D,20191113,000000,43.0795,43.2258,43.0188,43.0795,87145.731891387,0
+FXR.US,D,20191114,000000,43.0298,43.3024,43.0298,43.3014,45732.316361203,0
+FXR.US,D,20191115,000000,43.5373,43.6905,43.4965,43.592,193078.38093882,0
+FXR.US,D,20191118,000000,43.4567,43.4567,43.2945,43.4567,83266.961019417,0
+FXR.US,D,20191119,000000,43.4965,43.5582,43.3532,43.4667,68605.006150785,0
+FXR.US,D,20191120,000000,43.3014,43.3502,42.8745,43.0894,47852.577122824,0
+FXR.US,D,20191121,000000,43.1282,43.177,42.9372,43.0208,48075.656691108,0
+FXR.US,D,20191122,000000,43.0994,43.177,42.9989,43.1671,28838.560946808,0
+FXR.US,D,20191125,000000,43.3114,43.7094,43.2258,43.6418,18580.92025741,0
+FXR.US,D,20191126,000000,43.6706,43.8368,43.6019,43.8268,31675.288970531,0
+FXR.US,D,20191127,000000,43.8368,43.8368,43.6318,43.8368,21003.644758011,0
+FXR.US,D,20191129,000000,43.7005,43.7313,43.4377,43.4567,9003.5717649882,0
+FXR.US,D,20191202,000000,43.5433,43.5542,42.971,42.971,182541.38835761,0
+FXR.US,D,20191203,000000,42.4953,42.5739,42.2446,42.5252,61849.312738284,0
+FXR.US,D,20191204,000000,43.0994,43.1969,42.7392,42.7491,25492.367422543,0
+FXR.US,D,20191205,000000,42.8466,42.996,42.7969,42.9372,34330.136805698,0
+FXR.US,D,20191206,000000,43.3999,43.5253,43.3801,43.39,63188.795010909,0
+FXR.US,D,20191209,000000,43.3801,43.4327,43.2656,43.2915,62704.451083373,0
+FXR.US,D,20191210,000000,43.2915,43.3502,43.0894,43.1571,49130.762757317,0
+FXR.US,D,20191211,000000,43.177,43.3841,43.1183,43.3801,32366.634659628,0
+FXR.US,D,20191212,000000,43.4377,43.9144,43.3403,43.8647,73479.596176673,0
+FXR.US,D,20191213,000000,43.8388,44.1224,43.6129,43.6627,44200.905270819,0
+FXR.US,D,20191216,000000,43.8189,43.9851,43.8,43.8,75693.309189873,0
+FXR.US,D,20191217,000000,43.8866,43.8866,43.7781,43.8288,26073.178190419,0
+FXR.US,D,20191218,000000,43.8478,43.8478,43.5263,43.6527,55514.656889346,0
+FXR.US,D,20191219,000000,43.6428,43.7214,43.5631,43.6826,24721.63756275,0
+FXR.US,D,20191220,000000,43.7512,44.0826,43.7512,44.0428,132254.02837915,0
+FXR.US,D,20191223,000000,44.1493,44.213,43.994,44.1224,16746.040565125,0
+FXR.US,D,20191224,000000,44.1971,44.1971,44.0916,44.0916,8669.9572754819,0
+FXR.US,D,20191226,000000,44.1782,44.1782,43.9752,44.1583,14304.223669041,0
+FXR.US,D,20191227,000000,44.2847,44.2847,44.0627,44.0866,13415.924847584,0
+FXR.US,D,20191230,000000,44.1125,44.1125,43.8388,43.9552,42695.62061636,0
+FXR.US,D,20191231,000000,43.8288,44.0727,43.8288,43.9354,133536.23346532,0
+FXR.US,D,20200102,000000,44.2469,44.4469,43.9851,44.4469,783498.65292005,0
+FXR.US,D,20200103,000000,44.003,44.3245,43.8966,44.3245,205216.12015191,0
+FXR.US,D,20200106,000000,44.003,44.1881,43.8666,44.1782,154403.21686619,0
+FXR.US,D,20200107,000000,44.1125,44.2946,44.0229,44.207,42900.61265208,0
+FXR.US,D,20200108,000000,44.3295,44.4519,44.1234,44.2657,131221.02929718,0
+FXR.US,D,20200109,000000,44.4717,44.4917,44.3344,44.4419,37332.667211254,0
+FXR.US,D,20200110,000000,44.4618,44.5016,44.1493,44.207,18515.604167598,0
+FXR.US,D,20200113,000000,44.3045,44.5295,44.2269,44.5295,58664.902144171,0
+FXR.US,D,20200114,000000,44.5673,44.817,44.5205,44.5961,27303.130404742,0
+FXR.US,D,20200115,000000,44.5493,44.822,44.5016,44.6359,35642.487779479,0
+FXR.US,D,20200116,000000,45.026,45.2799,45.026,45.2679,35292.795483249,0
+FXR.US,D,20200117,000000,45.2679,45.3654,45.1435,45.2201,29067.669692613,0
+FXR.US,D,20200121,000000,44.9763,45.037,44.5295,44.6558,17738.845130283,0
+FXR.US,D,20200122,000000,44.841,44.9206,44.5026,44.5205,131785.76225833,0
+FXR.US,D,20200123,000000,44.4219,44.812,44.1025,44.812,23318.848926152,0
+FXR.US,D,20200124,000000,44.8986,44.8986,44.0328,44.3413,18435.215133982,0
+FXR.US,D,20200127,000000,43.4775,43.7214,43.3811,43.5163,66210.41781195,0
+FXR.US,D,20200128,000000,43.7413,44.1125,43.5631,43.9254,35902.747275811,0
+FXR.US,D,20200129,000000,44.1682,44.217,43.8906,43.8906,32022.97154092,0
+FXR.US,D,20200130,000000,43.5263,43.8766,43.2686,43.8578,35257.625281043,0
+FXR.US,D,20200131,000000,43.6328,43.6328,42.6595,42.7481,31817.979505199,0
+FXR.US,D,20200203,000000,43.0994,43.4109,43.0596,43.1183,86722.684601983,0
+FXR.US,D,20200204,000000,43.7313,44.1493,43.7313,43.9851,58457.900382611,0
+FXR.US,D,20200205,000000,44.4519,44.616,44.2847,44.5862,43066.415033913,0
+FXR.US,D,20200206,000000,44.7624,44.7624,44.3275,44.3743,17392.167422814,0
+FXR.US,D,20200207,000000,44.2568,44.2568,43.9512,43.9752,17403.220914936,0
+FXR.US,D,20200210,000000,43.8478,44.0428,43.8388,44.0428,39216.785186629,0
+FXR.US,D,20200211,000000,44.2369,44.5583,44.1971,44.2657,22095.930752268,0
+FXR.US,D,20200212,000000,44.5016,44.832,44.5016,44.7922,21370.419723885,0
+FXR.US,D,20200213,000000,44.4917,44.632,44.3841,44.5205,29893.667013017,0
+FXR.US,D,20200214,000000,44.4628,44.4628,44.2389,44.3344,87510.49713142,0
+FXR.US,D,20200218,000000,44.1881,44.2847,43.9502,44.1682,17913.691278398,0
+FXR.US,D,20200219,000000,44.3045,44.3443,44.1881,44.1881,31116.5851869,0
+FXR.US,D,20200220,000000,44.1025,44.5493,44.003,44.3145,29210.360227281,0
+FXR.US,D,20200221,000000,44.0926,44.0926,43.8,43.9612,17113.820393919,0
+FXR.US,D,20200224,000000,42.5631,42.7571,42.2426,42.5521,46117.178859639,0
+FXR.US,D,20200225,000000,42.7571,42.7571,40.6643,40.7519,152228.69350687,0
+FXR.US,D,20200226,000000,40.9857,41.2196,40.0124,40.108,102997.44445753,0
+FXR.US,D,20200227,000000,39.1765,40.2851,38.7476,38.9307,158751.25872189,0
+FXR.US,D,20200228,000000,37.5674,38.3186,37.3155,38.1813,145382.56243155,0
+FXR.US,D,20200302,000000,38.464,39.282,37.7136,39.282,147481.72107185,0
+FXR.US,D,20200303,000000,39.3396,39.8781,37.9673,38.2102,94798.767891628,0
+FXR.US,D,20200304,000000,38.7665,39.5348,38.3942,39.5148,63366.655747785,0
+FXR.US,D,20200305,000000,38.4739,38.4739,37.3454,37.5006,56799.876564281,0
+FXR.US,D,20200306,000000,36.1373,37.3842,36.0507,36.9931,148915.66045897,0
+FXR.US,D,20200309,000000,33.9758,34.8734,33.6344,33.9091,116398.29636132,0
+FXR.US,D,20200310,000000,34.9789,35.6696,33.6693,35.6696,179381.09447358,0
+FXR.US,D,20200311,000000,34.5122,34.765,33.3627,33.7618,132547.44835184,0
+FXR.US,D,20200312,000000,30.6271,32.0014,29.7403,30.2081,217787.96014653,0
+FXR.US,D,20200313,000000,31.7466,32.4483,30.1832,32.3795,274291.40214935,0
+FXR.US,D,20200316,000000,28.369,30.3166,28.1242,28.8457,143383.89008328,0
+FXR.US,D,20200317,000000,29.2348,30.0061,28.2426,29.6946,207933.26948814,0
+FXR.US,D,20200318,000000,27.7739,28.1242,24.6322,26.8693,160608.24539842,0
+FXR.US,D,20200319,000000,26.7619,27.54,25.5159,27.3082,96245.770496715,0
+FXR.US,D,20200320,000000,27.5809,28.183,25.9587,26.0015,148569.98761442,0
+FXR.US,D,20200323,000000,25.8184,25.8573,24.478,25.0303,138453.02773386,0
+FXR.US,D,20200324,000000,26.4702,28.1242,26.4702,28.1242,331974.55322049,0
+FXR.US,D,20200325,000000,28.389,30.7723,28.1053,29.6548,80793.993372806,0
+FXR.US,D,20200326,000000,30.028,31.251,29.9872,31.1714,80785.954469445,0
+FXR.US,D,20200327,000000,30.0081,30.232,29.398,29.4866,96617.569777189,0
+FXR.US,D,20200330,000000,29.4966,30.1324,29.0477,30.0568,79318.854605953,0
+FXR.US,D,20200331,000000,29.9484,30.3703,29.7285,29.7911,149172.90536654,0
+FXR.US,D,20200401,000000,28.4775,28.8795,27.8873,28.2128,112408.99056812,0
+FXR.US,D,20200402,000000,28.2327,28.9791,27.9193,28.4486,55614.138318445,0
+FXR.US,D,20200403,000000,28.3114,28.4098,27.4088,27.6923,69088.345215401,0
+FXR.US,D,20200406,000000,28.9393,30.2917,28.9393,30.1324,105088.56419447,0
+FXR.US,D,20200407,000000,31.2709,31.9436,30.4469,30.4469,67755.896983217,0
+FXR.US,D,20200408,000000,30.8609,31.9377,30.6837,31.7904,23053.565115218,0
+FXR.US,D,20200409,000000,32.4283,33.2125,32.2512,32.4979,51460.03500634,0
+FXR.US,D,20200413,000000,32.3308,32.3308,31.1226,31.3605,61120.787121138,0
+FXR.US,D,20200414,000000,32.0352,32.1924,31.6243,31.9078,44578.733728813,0
+FXR.US,D,20200415,000000,30.9962,30.9962,30.4957,30.8012,108647.78865782,0
+FXR.US,D,20200416,000000,30.8311,30.8311,30.0479,30.4659,37769.782581542,0
+FXR.US,D,20200417,000000,31.3794,31.9974,31.3794,31.9476,52547.296685996,0
+FXR.US,D,20200420,000000,31.4291,31.6749,30.9564,31.0738,52059.9381697,0
+FXR.US,D,20200421,000000,30.3216,30.6837,30.1624,30.2022,64042.928493079,0
+FXR.US,D,20200422,000000,30.8808,30.8808,30.5355,30.6937,47144.148764084,0
+FXR.US,D,20200423,000000,30.851,31.4889,30.8211,31.046,51052.06066074,0
+FXR.US,D,20200424,000000,31.2112,31.5048,30.9206,31.3705,46246.806176345,0
+FXR.US,D,20200427,000000,31.5943,32.702,31.5943,32.5855,28867.701971494,0
+FXR.US,D,20200428,000000,33.2513,33.7011,32.9676,33.2324,33866.894999486,0
+FXR.US,D,20200429,000000,34.0644,34.8654,34.0644,34.6436,30656.357969449,0
+FXR.US,D,20200430,000000,34.1241,34.1241,33.5259,33.6623,23737.876763874,0
+FXR.US,D,20200501,000000,32.8393,32.8393,32.3208,32.6094,39040.934175594,0
+FXR.US,D,20200504,000000,32.1526,32.3985,31.868,32.3985,17474.566182271,0
+FXR.US,D,20200505,000000,32.9676,33.3299,32.6632,32.702,37750.690186058,0
+FXR.US,D,20200506,000000,32.9578,32.9976,32.281,32.281,28179.370871156,0
+FXR.US,D,20200507,000000,32.7696,33.2513,32.7696,32.908,37538.664109896,0
+FXR.US,D,20200508,000000,33.3299,33.9091,33.3299,33.8594,20860.954223343,0
+FXR.US,D,20200511,000000,33.2911,33.5807,33.0542,33.311,20454.989603583,0
+FXR.US,D,20200512,000000,33.4185,33.4185,32.2512,32.2551,15866.785509951,0
+FXR.US,D,20200513,000000,32.065,32.065,30.8908,31.1914,43683.400866916,0
+FXR.US,D,20200514,000000,30.5843,31.7516,30.1156,31.7516,33559.406945905,0
+FXR.US,D,20200515,000000,31.4291,32.071,31.4291,31.9278,13778.680361776,0
+FXR.US,D,20200518,000000,33.0244,34.134,32.918,33.9479,36478.533729085,0
+FXR.US,D,20200519,000000,33.711,34.2525,33.3985,33.3985,30297.621906937,0
+FXR.US,D,20200520,000000,33.9568,34.3779,33.7896,34.0444,18181.989678091,0
+FXR.US,D,20200521,000000,34.1041,34.2723,33.8394,34.0345,46534.196971522,0
+FXR.US,D,20200522,000000,33.9768,34.0444,33.7061,34.0046,35502.811833571,0
+FXR.US,D,20200526,000000,35.0545,35.8696,34.9769,35.584,97709.855771446,0
+FXR.US,D,20200527,000000,36.3383,36.7025,35.9382,36.6926,259600.30625604,0
+FXR.US,D,20200528,000000,37.1235,37.1235,36.3104,36.3582,34467.803025765,0
+FXR.US,D,20200529,000000,35.9771,36.3681,35.8397,36.2318,28345.17325299,0
+FXR.US,D,20200601,000000,36.2617,36.81,36.0735,36.5752,58393.589155717,0
+FXR.US,D,20200602,000000,36.8199,37.1832,36.8199,37.0847,90649.688894124,0
+FXR.US,D,20200603,000000,37.7604,38.4062,37.7604,38.3097,27839.72720413,0
+FXR.US,D,20200604,000000,38.0927,38.6043,38.0927,38.5595,11769.959384297,0
+FXR.US,D,20200605,000000,40.0433,40.517,39.8512,39.9358,59490.899464575,0
+FXR.US,D,20200608,000000,40.5657,40.7807,40.3976,40.5847,115787.33970583,0
+FXR.US,D,20200609,000000,40.0333,40.0333,39.5925,39.7716,558134.0263552,0
+FXR.US,D,20200610,000000,39.89,39.89,38.7257,38.7814,49006.159755213,0
+FXR.US,D,20200611,000000,37.5156,37.5156,35.8984,35.8984,31975.74298367,0
+FXR.US,D,20200612,000000,37.2907,37.3096,35.8895,36.7513,32816.813247878,0
+FXR.US,D,20200615,000000,35.6626,37.2907,35.6038,37.2608,72619.433516983,0
+FXR.US,D,20200616,000000,38.6928,38.7446,37.7315,37.9863,52562.369629799,0
+FXR.US,D,20200617,000000,38.0161,38.2351,37.7116,37.7703,134895.81299636,0
+FXR.US,D,20200618,000000,37.5444,37.9176,37.4966,37.642,52177.507131362,0
+FXR.US,D,20200619,000000,38.2112,38.2112,37.015,37.3394,19110.483016356,0
+FXR.US,D,20200622,000000,37.1633,37.5344,36.7802,37.418,112923.48038327,0
+FXR.US,D,20200623,000000,37.8101,37.8101,37.4091,37.4678,49617.116410695,0
+FXR.US,D,20200624,000000,37.0051,37.0051,36.0258,36.1413,51015.885595612,0
+FXR.US,D,20200625,000000,35.9273,36.5462,35.6814,36.5462,54114.882841507,0
+FXR.US,D,20200626,000000,36.399,36.4278,35.779,35.8686,34826.539088277,0
+FXR.US,D,20200629,000000,36.2617,36.7921,36.1541,36.7334,78046.698148981,0
+FXR.US,D,20200630,000000,36.6548,37.3036,36.591,37.215,44110.467608001,0
+FXR.US,D,20200701,000000,37.3633,37.4887,36.7433,36.7433,69420.954841988,0
+FXR.US,D,20200702,000000,37.4031,37.6967,36.9781,37.0379,45822.754024021,0
+FXR.US,D,20200706,000000,37.7166,37.8241,37.432,37.5674,29747.961889588,0
+FXR.US,D,20200707,000000,37.2837,37.3882,36.8418,36.8707,15273.916387033,0
+FXR.US,D,20200708,000000,37.1215,37.1762,36.6846,36.9683,105461.36833786,0
+FXR.US,D,20200709,000000,36.8976,36.8976,36.0258,36.2029,12478.387743038,0
+FXR.US,D,20200710,000000,36.4766,36.6746,36.4288,36.6746,15898.941123397,0
+FXR.US,D,20200713,000000,36.9583,37.3932,36.5462,36.5462,46379.448081812,0
+FXR.US,D,20200714,000000,36.4179,37.3136,36.3393,37.2936,77151.365287083,0
+FXR.US,D,20200715,000000,38.1584,38.3844,37.8151,38.3456,15552.263415929,0
+FXR.US,D,20200716,000000,38.2968,38.5246,38.2172,38.4032,23957.941743398,0
+FXR.US,D,20200717,000000,38.5226,38.6013,38.3067,38.5226,17360.011809368,0
+FXR.US,D,20200720,000000,38.1485,38.3166,38.1485,38.2271,26661.022998735,0
+FXR.US,D,20200721,000000,38.453,38.8381,38.453,38.5714,15394.499937457,0
+FXR.US,D,20200722,000000,38.4232,38.8999,38.4232,38.8679,28790.327526638,0
+FXR.US,D,20200723,000000,38.7983,39.2113,38.6909,38.8859,17824.2584785,0
+FXR.US,D,20200724,000000,38.6809,38.8581,38.5028,38.5226,8423.765860033,0
+FXR.US,D,20200727,000000,38.6729,38.8679,38.6709,38.8581,11073.589380599,0
+FXR.US,D,20200728,000000,38.8281,38.8281,38.2968,38.3456,28519.014538184,0
+FXR.US,D,20200729,000000,38.6411,39.1526,38.6411,39.0631,29660.538815531,0
+FXR.US,D,20200730,000000,38.651,38.7794,38.442,38.7107,10430.477111672,0
+FXR.US,D,20200731,000000,38.6709,38.6709,37.9127,38.443,12969.765711016,0
+FXR.US,D,20200803,000000,38.5226,39.1028,38.5028,39.0043,53267.783399779,0
+FXR.US,D,20200804,000000,38.8859,39.1028,38.8581,39.078,20437.906933939,0
+FXR.US,D,20200805,000000,39.4272,39.8423,39.4272,39.8323,14041.954446868,0
+FXR.US,D,20200806,000000,39.7925,39.9338,39.7825,39.8811,19247.144373502,0
+FXR.US,D,20200807,000000,39.8065,40.3806,39.8065,40.3707,11949.829847013,0
+FXR.US,D,20200810,000000,40.4204,40.9718,40.4204,40.9111,21803.515642491,0
+FXR.US,D,20200811,000000,41.4524,41.8943,41.3141,41.3141,29664.558267211,0
+FXR.US,D,20200812,000000,41.7858,41.7858,41.2364,41.4017,17504.712069877,0
+FXR.US,D,20200813,000000,41.1091,41.4514,41.1091,41.2266,24342.804241835,0
+FXR.US,D,20200814,000000,41.129,41.4624,41.129,41.2862,75673.211931469,0
+FXR.US,D,20200817,000000,41.4823,41.4823,41.2226,41.2374,14533.332414846,0
+FXR.US,D,20200818,000000,41.2166,41.2216,40.8812,40.921,25501.411188825,0
+FXR.US,D,20200819,000000,40.9409,41.139,40.8235,40.8275,15011.647164862,0
+FXR.US,D,20200820,000000,40.4901,40.7121,40.4901,40.6275,21015.703113053,0
+FXR.US,D,20200821,000000,40.5488,40.7061,40.4503,40.5787,10212.421857988,0
+FXR.US,D,20200824,000000,40.8045,41.2564,40.7697,41.2564,17655.441507906,0
+FXR.US,D,20200825,000000,41.3798,41.4226,40.9648,41.1768,20627.826025857,0
+FXR.US,D,20200826,000000,41.119,41.2524,40.9996,41.1638,13528.469494647,0
+FXR.US,D,20200827,000000,41.2762,41.6515,41.2762,41.3529,25237.132240813,0
+FXR.US,D,20200828,000000,41.4375,41.7231,41.4345,41.7091,5926.6815033371,0
+FXR.US,D,20200831,000000,41.3887,41.4703,41.2414,41.2664,17004.290335617,0
+FXR.US,D,20200901,000000,41.2166,41.7957,41.1489,41.7957,31259.275721568,0
+FXR.US,D,20200902,000000,41.937,42.3968,41.7659,42.3282,92763.920478224,0
+FXR.US,D,20200903,000000,42.151,42.168,40.8812,41.0136,32704.268600816,0
+FXR.US,D,20200904,000000,41.3728,41.4325,40.5787,41.0255,5987.9781414693,0
+FXR.US,D,20200908,000000,40.317,40.6781,40.0552,40.0552,33001.708025194,0
+FXR.US,D,20200909,000000,40.4304,40.9907,40.4304,40.7847,70977.487505376,0
+FXR.US,D,20200910,000000,40.9678,41.0265,40.0353,40.1239,268010.00403519,0
+FXR.US,D,20200911,000000,40.2632,40.6275,40.0303,40.3318,42458.472967192,0
+FXR.US,D,20200914,000000,40.6961,41.0394,40.6961,41.0245,41968.099862136,0
+FXR.US,D,20200915,000000,41.2166,41.2862,41.0295,41.0712,65866.754693242,0
+FXR.US,D,20200916,000000,41.2762,41.8545,41.144,41.3529,195613.65008649,0
+FXR.US,D,20200917,000000,40.7847,41.5439,40.6762,41.344,19983.708894009,0
+FXR.US,D,20200918,000000,41.6515,41.6515,40.6713,40.7588,50290.374567228,0
+FXR.US,D,20200921,000000,39.9677,39.9677,39.1526,39.6034,25260.244087977,0
+FXR.US,D,20200922,000000,39.8522,39.9477,39.5148,39.9298,29514.833692102,0
+FXR.US,D,20200923,000000,39.9975,40.3508,39.1228,39.1228,29221.413719404,0
+FXR.US,D,20200924,000000,38.9545,39.684,38.5814,39.2014,98603.178907504,0
+FXR.US,D,20200925,000000,39.0043,39.9029,39.0043,39.7239,47030.5992541,0
+FXR.US,D,20200928,000000,40.1856,40.7299,40.1856,40.5329,103126.06691132,0
+FXR.US,D,20200929,000000,40.5369,40.6891,40.2154,40.315,89590.563376234,0
+FXR.US,D,20200930,000000,40.5229,40.8901,40.1558,40.3538,66234.534522034,0
+FXR.US,D,20201001,000000,40.6991,40.925,40.309,40.513,49088.558514669,0
+FXR.US,D,20201002,000000,39.7637,41.1568,39.7637,40.9548,140380.3548148,0
+FXR.US,D,20201005,000000,41.3778,41.9898,41.3778,41.8903,36937.756083616,0
+FXR.US,D,20201006,000000,42.157,42.5511,41.5769,41.5867,54669.567173458,0
+FXR.US,D,20201007,000000,42.1868,42.5611,42.1868,42.4923,87427.093509043,0
+FXR.US,D,20201008,000000,42.7571,42.8466,42.5511,42.8466,126112.30621088,0
+FXR.US,D,20201009,000000,43.195,43.195,42.8506,42.9442,157543.41349181,0
+FXR.US,D,20201012,000000,43.1124,43.3691,43.1124,43.182,140572.28363256,0
+FXR.US,D,20201013,000000,43.0835,43.1322,42.7282,42.8566,41599.315170422,0
+FXR.US,D,20201014,000000,42.9054,43.2417,42.8954,42.9252,48389.173922211,0
+FXR.US,D,20201015,000000,42.6297,43.2517,42.6297,43.2417,50204.961219011,0
+FXR.US,D,20201016,000000,43.4089,43.5433,43.2616,43.2616,22518.978041672,0
+FXR.US,D,20201019,000000,43.4477,43.5065,42.5989,42.6983,25512.464680947,0
+FXR.US,D,20201020,000000,43.1124,43.3691,42.8068,42.9153,35278.727402367,0
+FXR.US,D,20201021,000000,42.8367,43.1322,42.5809,42.5809,29350.036173189,0
+FXR.US,D,20201022,000000,42.6108,43.0038,42.4337,42.984,32750.492295144,0
+FXR.US,D,20201023,000000,43.3203,43.3393,42.8954,43.1422,26167.635304917,0
+FXR.US,D,20201026,000000,42.6297,42.6297,41.6265,42.0286,24340.794515994,0
+FXR.US,D,20201027,000000,41.9012,41.9012,41.4673,41.4673,40119.152088967,0
+FXR.US,D,20201028,000000,40.7279,40.8155,40.2752,40.2752,71410.583423983,0
+FXR.US,D,20201029,000000,40.294,41.0832,40.294,40.8752,15612.555191141,0
+FXR.US,D,20201030,000000,40.5916,40.925,40.294,40.6493,19591.812355131,0
+FXR.US,D,20201102,000000,41.339,41.7967,41.1758,41.7908,74645.237164105,0
+FXR.US,D,20201103,000000,42.364,43.1124,42.138,42.964,31028.157249923,0
+FXR.US,D,20201104,000000,42.8168,43.2716,42.5262,42.5611,113715.31236438,0
+FXR.US,D,20201105,000000,43.1621,43.8716,43.1621,43.6239,129055.54970415,0
+FXR.US,D,20201106,000000,43.6736,43.8368,43.5323,43.7164,107452.00178278,0
+FXR.US,D,20201109,000000,46.5805,46.5805,45.1873,45.1923,49192.059395449,0
+FXR.US,D,20201110,000000,45.1823,45.8809,45.1823,45.7536,62255.277358044,0
+FXR.US,D,20201111,000000,46.2939,46.2939,45.2799,45.5754,50935.496561996,0
+FXR.US,D,20201112,000000,45.4171,45.4171,44.5603,44.8858,94586.741815466,0
+FXR.US,D,20201113,000000,45.3187,45.8908,45.3087,45.8809,60870.57625401,0
+FXR.US,D,20201116,000000,46.688,47.0741,46.5248,47.0143,42769.980472454,0
+FXR.US,D,20201117,000000,46.688,47.1129,46.4183,46.9845,37253.283040558,0
+FXR.US,D,20201118,000000,47.2303,47.4552,46.9258,46.9258,112293.4313323,0
+FXR.US,D,20201119,000000,46.7576,47.1129,46.6124,47.0651,116161.14871215,0
+FXR.US,D,20201120,000000,47.1407,47.1407,46.669,46.7476,27330.261703588,0
+FXR.US,D,20201123,000000,47.2203,47.6841,47.2203,47.5756,92985.995183588,0
+FXR.US,D,20201124,000000,48.1667,48.6793,47.9897,48.5798,67174.081352421,0
+FXR.US,D,20201125,000000,48.0673,48.1767,47.8762,48.0473,179180.12188954,0
+FXR.US,D,20201127,000000,48.0871,48.1817,47.9309,48.0145,17981.017094051,0
+FXR.US,D,20201130,000000,47.9209,47.9209,47.3587,47.3786,35280.737128207,0
+FXR.US,D,20201201,000000,47.9897,48.1966,47.8513,47.8911,149555.75813915,0
+FXR.US,D,20201202,000000,47.6433,47.7339,47.4174,47.6642,234495.81592069,0
+FXR.US,D,20201203,000000,47.714,48.1966,47.714,47.8115,48689.62793535,0
+FXR.US,D,20201204,000000,48.2514,48.7191,48.2364,48.7171,221324.07276272,0
+FXR.US,D,20201207,000000,48.511,48.6494,48.3439,48.5012,44079.316857475,0
+FXR.US,D,20201208,000000,48.2563,48.8126,48.2563,48.729,56137.67189987,0
+FXR.US,D,20201209,000000,48.8375,49.0445,48.4614,48.7679,266848.38249943,0
+FXR.US,D,20201210,000000,48.3638,48.7171,48.3638,48.6793,25409.968663087,0
+FXR.US,D,20201211,000000,48.3051,48.7828,48.3051,48.7091,23132.949285914,0
+FXR.US,D,20201214,000000,49.2794,49.2794,48.2723,48.2723,16494.824835076,0
+FXR.US,D,20201215,000000,48.6196,49.0335,48.3439,48.9749,51553.487257918,0
+FXR.US,D,20201216,000000,48.8554,48.8554,48.6146,48.738,30225.271776683,0
+FXR.US,D,20201217,000000,49.0345,49.0823,48.8226,49.0535,29781.122365955,0
+FXR.US,D,20201218,000000,49.15,49.2495,48.9061,49.2097,15304.062274639,0
+FXR.US,D,20201221,000000,48.6196,49.15,48.1269,48.9749,23457.520009138,0
+FXR.US,D,20201222,000000,48.9847,49.0923,48.8206,48.9449,15342.247065607,0
+FXR.US,D,20201223,000000,49.1699,49.3888,49.0923,49.2594,22436.579282216,0
+FXR.US,D,20201224,000000,49.557,49.557,49.14,49.4098,7988.6602155866,0
+FXR.US,D,20201228,000000,50.1302,50.1302,49.3092,49.3192,17641.373427024,0
+FXR.US,D,20201229,000000,49.6943,49.6943,48.6872,48.8953,37598.955885108,0
+FXR.US,D,20201230,000000,49.1102,49.5182,48.8953,49.359,60828.372011361,0
+FXR.US,D,20201231,000000,49.369,49.6267,49.1729,49.5769,33859.860959045,0
+FXR.US,D,20210104,000000,49.8525,49.8725,48.2533,48.5878,576912.9046079,0
+FXR.US,D,20210105,000000,48.4295,49.352,48.4295,49.1301,154152.00113613,0
+FXR.US,D,20210106,000000,49.3988,51.0975,49.3988,50.7811,73828.283609983,0
+FXR.US,D,20210107,000000,51.207,51.3752,50.7811,51.3065,84735.065745828,0
+FXR.US,D,20210108,000000,51.4438,51.5433,50.6795,51.1572,253107.88692863,0
+FXR.US,D,20210111,000000,50.7512,51.3712,50.7512,51.2268,56552.680285912,0
+FXR.US,D,20210112,000000,51.5035,51.8578,51.2866,51.819,42767.970746614,0
+FXR.US,D,20210113,000000,51.8688,51.8688,51.217,51.2766,235012.31546167,0
+FXR.US,D,20210114,000000,51.5722,51.8289,51.4408,51.5334,182990.56208295,0
+FXR.US,D,20210115,000000,51.4637,51.4637,50.4855,50.9592,278226.44534486,0
+FXR.US,D,20210119,000000,51.4339,51.6697,51.3552,51.3841,128335.06299037,0
+FXR.US,D,20210120,000000,51.7295,51.9563,51.5533,51.9285,2341722.5006039,0
+FXR.US,D,20210121,000000,52.1056,52.1056,51.5433,51.5633,1456200.115396,0
+FXR.US,D,20210122,000000,51.2766,51.7693,51.0746,51.6101,16327001.673911,0
+FXR.US,D,20210125,000000,51.5722,51.819,50.8766,51.3065,622463.34078054,0
+FXR.US,D,20210126,000000,51.6597,51.7095,50.6447,50.6935,370454.77388661,0
+FXR.US,D,20210127,000000,50.1302,50.2188,49.14,49.369,579460.23211061,0
+FXR.US,D,20210128,000000,49.8725,50.2676,49.6943,49.8127,417280.38110499,0
+FXR.US,D,20210129,000000,49.7839,49.7839,48.4992,48.6574,711482.13715519,0
+FXR.US,D,20210201,000000,49.0037,49.6933,48.8067,49.6366,733338.91053245,0
+FXR.US,D,20210202,000000,50.2288,50.5223,50.0227,50.386,107129.4407854,0
+FXR.US,D,20210203,000000,50.4358,50.5054,50.0207,50.4457,549327.40772258,0
+FXR.US,D,20210204,000000,50.7611,51.2568,50.6557,51.1672,143440.16240681,0
+FXR.US,D,20210205,000000,51.6101,51.8787,51.5185,51.8289,182884.0466134,0
+FXR.US,D,20210208,000000,52.1454,52.4519,52.0758,52.4519,159978.19634745,0
+FXR.US,D,20210209,000000,52.3932,52.6381,52.1354,52.5345,98429.337622308,0
+FXR.US,D,20210210,000000,52.9057,52.9913,52.2539,52.6579,190036.66087938,0
+FXR.US,D,20210211,000000,52.9754,53.0749,52.2838,52.8371,128352.14566001,0
+FXR.US,D,20210212,000000,52.7674,53.4093,52.7674,53.3406,99952.709809331,0
+FXR.US,D,20210216,000000,53.7944,53.7944,53.1476,53.261,141770.08023344,0
+FXR.US,D,20210217,000000,53.0351,53.1724,52.5395,52.9953,317448.25484609,0
+FXR.US,D,20210218,000000,52.6479,52.8152,52.2539,52.6381,262428.9953764,0
+FXR.US,D,20210219,000000,52.9356,53.6173,52.9356,53.5377,199070.37853198,0
+FXR.US,D,20210222,000000,53.271,53.7646,53.1296,53.2909,127917.04001557,0
+FXR.US,D,20210223,000000,52.9256,53.5187,52.1156,53.3794,398213.10719421,0
+FXR.US,D,20210224,000000,53.3894,54.1805,53.2222,54.0432,333944.08454408,0
+FXR.US,D,20210225,000000,54.0432,54.0432,52.6878,52.8958,235006.28628415,0
+FXR.US,D,20210226,000000,52.9953,53.2043,52.1554,52.6381,143697.40731438,0
+FXR.US,D,20210301,000000,53.5287,54.4561,53.5287,54.1118,316762.93833451,0
+FXR.US,D,20210302,000000,54.288,54.288,53.5775,53.7158,193434.10241258,0
+FXR.US,D,20210303,000000,53.7546,54.082,53.4291,53.4291,210961.92632962,0
+FXR.US,D,20210304,000000,53.4789,53.4889,51.4239,52.225,294300.23261637,0
+FXR.US,D,20210305,000000,52.8371,53.6371,51.4239,53.4989,352389.34830727,0
+FXR.US,D,20210308,000000,53.874,54.5756,53.6601,53.7944,403496.67642861,0
+FXR.US,D,20210309,000000,54.2979,54.5955,53.9636,53.9736,169813.79461036,0
+FXR.US,D,20210310,000000,54.3079,54.8423,54.092,54.6254,274327.57721448,0
+FXR.US,D,20210311,000000,55.0394,55.523,54.8324,55.1876,339897.89734627,0
+FXR.US,D,20210312,000000,55.1588,55.6822,55.1488,55.6822,186032.28214239,0
+FXR.US,D,20210315,000000,55.8206,56.1847,55.3657,56.1549,424858.05238622,0
+FXR.US,D,20210316,000000,56.2643,56.2643,55.2573,55.3469,219264.10377631,0
+FXR.US,D,20210317,000000,55.2673,55.9002,55.0194,55.7906,122064.71836833,0
+FXR.US,D,20210318,000000,55.6424,56.1261,55.0154,55.0991,247696.70010336,0
+FXR.US,D,20210319,000000,55.1976,55.2374,54.5955,54.901,172809.29097548,0
+FXR.US,D,20210322,000000,55.0692,55.0692,54.4611,54.7936,262037.09883752,0
+FXR.US,D,20210323,000000,54.6055,54.8812,53.4689,53.6371,176655.90623401,0
+FXR.US,D,20210324,000000,54.0621,54.7298,53.8242,53.8242,124736.64887313,0
+FXR.US,D,20210325,000000,53.5973,54.8722,53.1376,54.7856,125149.64753333,0
+FXR.US,D,20210326,000000,55.1498,55.9907,55.11,55.9608,130214.15665114,0
+FXR.US,D,20210329,000000,55.8723,56.2673,55.3976,55.5459,172923.84534839,0
+FXR.US,D,20210330,000000,55.4862,56.139,55.4075,55.9608,252958.16235352,0
+FXR.US,D,20210331,000000,56.2673,56.4555,55.8156,56.0305,171279.88961094,0
+FXR.US,D,20210401,000000,56.3071,56.5639,56.0952,56.5341,817411.77161387,0
+FXR.US,D,20210405,000000,57.1481,57.2277,56.771,57.168,214368.41162909,0
+FXR.US,D,20210406,000000,57.2476,57.563,57.1183,57.1979,270287.02341236,0
+FXR.US,D,20210407,000000,57.1481,57.1939,56.6486,56.761,406814.73379112,0
+FXR.US,D,20210408,000000,56.9899,56.9998,56.4316,56.9998,171372.3369996,0
+FXR.US,D,20210409,000000,57.0197,57.5034,56.9948,57.5034,66396.317452187,0
+FXR.US,D,20210412,000000,57.5532,57.9203,57.4536,57.9104,191035.49462206,0
+FXR.US,D,20210413,000000,57.8905,57.8905,57.2049,57.5432,111352.879639,0
+FXR.US,D,20210414,000000,57.6128,57.9004,57.4834,57.563,233656.75538232,0
+FXR.US,D,20210415,000000,57.9104,57.9989,57.5332,57.9989,156639.03686363,0
+FXR.US,D,20210416,000000,58.2647,58.4836,58.0875,58.3144,116569.12305776,0
+FXR.US,D,20210419,000000,58.2846,58.3144,57.6766,57.9791,123484.58967457,0
+FXR.US,D,20210420,000000,57.989,58.0895,57.0197,57.375,133125.24453096,0
+FXR.US,D,20210421,000000,57.3372,58.0039,57.3372,57.9989,106859.13265986,0
+FXR.US,D,20210422,000000,58.1373,58.414,57.6616,57.7412,175645.01413628,0
+FXR.US,D,20210423,000000,57.8507,58.6806,57.8507,58.5522,77604.558464093,0
+FXR.US,D,20210426,000000,58.8488,58.9713,58.5134,58.592,118842.12298325,0
+FXR.US,D,20210427,000000,58.622,58.7891,58.391,58.7503,149333.68343378,0
+FXR.US,D,20210428,000000,58.819,58.9553,58.592,58.6618,131409.94352618,0
+FXR.US,D,20210429,000000,59.0667,59.22,58.7304,59.215,66256.641506279,0
+FXR.US,D,20210430,000000,58.809,58.9285,58.3542,58.4736,124431.1705454,0
+FXR.US,D,20210503,000000,58.8986,59.3046,58.7503,58.9981,237371.7335983,0
+FXR.US,D,20210504,000000,58.8289,59.2847,58.5234,59.2847,146847.6525692,0
+FXR.US,D,20210505,000000,59.4917,59.6111,59.3136,59.422,414026.63496938,0
+FXR.US,D,20210506,000000,59.5514,59.838,59.1464,59.838,133983.39746481,0
+FXR.US,D,20210507,000000,59.7693,60.4908,59.6808,60.4222,170229.80785933,0
+FXR.US,D,20210510,000000,60.6779,61.0441,60.1843,60.2142,125612.88933955,0
+FXR.US,D,20210511,000000,59.5116,59.8479,58.8986,59.5016,159821.4377319,0
+FXR.US,D,20210512,000000,59.3136,59.422,57.7412,57.791,149542.69492118,0
+FXR.US,D,20210513,000000,57.9303,59.225,57.9303,58.9981,218071.33149003,0
+FXR.US,D,20210514,000000,59.4718,59.7893,59.3424,59.6808,89608.650908797,0
+FXR.US,D,20210517,000000,59.5016,59.6012,58.9881,59.4917,201547.36563027,0
+FXR.US,D,20210518,000000,59.5514,59.5514,58.5722,58.5722,73126.889291683,0
+FXR.US,D,20210519,000000,57.8606,58.195,57.3421,58.1671,143500.45418202,0
+FXR.US,D,20210520,000000,58.2647,58.5035,58.1075,58.3443,91607.323257073,0
+FXR.US,D,20210521,000000,58.6518,58.9583,58.3244,58.4936,83281.0291003,0
+FXR.US,D,20210524,000000,58.8488,58.9683,58.6318,58.8588,100325.51395272,0
+FXR.US,D,20210525,000000,59.0569,59.2051,58.3841,58.4538,95739.319584935,0
+FXR.US,D,20210526,000000,58.5334,58.819,58.409,58.819,53642.597269013,0
+FXR.US,D,20210527,000000,59.1165,59.422,59.1165,59.3424,123732.79081585,0
+FXR.US,D,20210528,000000,59.5116,59.6708,59.0867,59.3136,53968.172855159,0
+FXR.US,D,20210601,000000,59.7305,59.8281,59.432,59.6509,303082.73453891,0
+FXR.US,D,20210602,000000,59.7594,59.7594,59.1553,59.2748,369381.58028784,0
+FXR.US,D,20210603,000000,58.9881,59.2847,58.6806,59.1165,62808.956827075,0
+FXR.US,D,20210604,000000,59.2847,59.4022,58.9901,59.3722,84360.251876594,0
+FXR.US,D,20210607,000000,59.4022,59.4568,58.819,58.9483,75226.04793198,0
+FXR.US,D,20210608,000000,58.9981,59.3922,58.7264,59.3424,106018.06239566,0
+FXR.US,D,20210609,000000,59.3624,59.4718,58.7602,58.7891,92401.164964031,0
+FXR.US,D,20210610,000000,59.1065,59.1513,58.4637,58.5334,116564.09874315,0
+FXR.US,D,20210611,000000,58.7503,58.9483,58.5672,58.9483,91325.961639418,0
+FXR.US,D,20210614,000000,58.8687,58.8687,58.2846,58.5234,82785.631680641,0
+FXR.US,D,20210615,000000,58.5822,58.8986,58.4338,58.819,58898.030341657,0
+FXR.US,D,20210616,000000,58.7602,58.7602,58.1125,58.2547,108410.64100865,0
+FXR.US,D,20210617,000000,58.2149,58.3154,56.5938,57.1581,148069.56588017,0
+FXR.US,D,20210618,000000,56.4863,56.7332,56.3121,56.3769,150651.05872216,0
+FXR.US,D,20210621,000000,56.7908,57.6616,56.7908,57.5532,155037.28536883,0
+FXR.US,D,20210622,000000,57.5532,57.9502,57.3839,57.8009,300218.87521635,0
+FXR.US,D,20210623,000000,57.8507,58.0328,57.6368,57.7014,149008.10784764,0
+FXR.US,D,20210624,000000,58.0189,58.2159,57.7184,58.1681,82951.434062475,0
+FXR.US,D,20210625,000000,58.3453,58.7026,58.3453,58.6826,88672.118667171,0
+FXR.US,D,20210628,000000,58.7224,58.7224,58.0687,58.2955,164003.67720577,0
+FXR.US,D,20210629,000000,58.4348,58.5492,58.0537,58.1581,123225.33504116,0
+FXR.US,D,20210630,000000,58.0487,58.4746,58.0487,58.4348,208803.48077703,0
+FXR.US,D,20210701,000000,58.6528,58.7423,58.4597,58.603,770107.84964547,0
+FXR.US,D,20210702,000000,58.821,58.821,58.5045,58.613,561293.31537632,0
+FXR.US,D,20210706,000000,58.5444,58.5444,57.5133,58.1483,119537.48812402,0
+FXR.US,D,20210707,000000,58.0487,58.7125,57.9989,58.623,138015.91236357,0
+FXR.US,D,20210708,000000,57.6516,58.2955,57.2467,57.8606,107843.89832166,0
+FXR.US,D,20210709,000000,58.415,58.9305,58.3652,58.9105,112669.25006446,0
+FXR.US,D,20210712,000000,58.6826,59.0737,58.5782,59.0189,80634.220168494,0
+FXR.US,D,20210713,000000,58.9005,58.9782,58.3652,58.415,52834.687481173,0
+FXR.US,D,20210714,000000,58.613,58.7712,57.989,58.2259,119963.55000219,0
+FXR.US,D,20210715,000000,57.8507,58.3413,57.6944,58.0189,95314.26256969,0
+FXR.US,D,20210716,000000,58.2657,58.2657,57.3262,57.3939,75332.563401522,0
+FXR.US,D,20210719,000000,56.4933,56.5769,55.919,56.3351,313894.05469734,0
+FXR.US,D,20210720,000000,56.4545,57.9591,56.4545,57.8109,79157.071675801,0
+FXR.US,D,20210721,000000,58.0387,58.593,58.0387,58.415,103171.28574273,0
+FXR.US,D,20210722,000000,58.4249,58.4249,57.781,57.9791,59257.771267089,0
+FXR.US,D,20210723,000000,58.3055,58.613,58.1513,58.5832,50503.40550631,0
+FXR.US,D,20210726,000000,58.4746,58.7075,58.2706,58.5045,78574.251182085,0
+FXR.US,D,20210727,000000,58.1183,58.4298,57.7611,58.2159,81714.447807709,0
+FXR.US,D,20210728,000000,58.3453,58.6428,57.7412,58.3652,94501.328467248,0
+FXR.US,D,20210729,000000,58.6826,59.2767,58.5632,58.9703,42123.853614766,0
+FXR.US,D,20210730,000000,58.7423,59.1971,58.7423,58.9305,49931.638504717,0
+FXR.US,D,20210802,000000,59.1872,59.8121,58.623,58.6528,395934.0780912,0
+FXR.US,D,20210803,000000,58.811,59.425,58.1085,59.425,140474.81192929,0
+FXR.US,D,20210804,000000,59.0389,59.2568,58.7224,58.7224,339945.12590352,0
+FXR.US,D,20210805,000000,58.9403,59.3026,58.8906,59.0389,110517.83855231,0
+FXR.US,D,20210806,000000,59.2767,59.4628,59.2071,59.3554,49743.729138639,0
+FXR.US,D,20210809,000000,59.2369,59.3166,58.8887,59.1285,108860.8195969,0
+FXR.US,D,20210810,000000,59.1384,59.7723,59.0389,59.5842,94668.135712002,0
+FXR.US,D,20210811,000000,59.7136,60.3864,59.5345,60.3864,137523.52953267,0
+FXR.US,D,20210812,000000,60.3963,60.5247,60.1087,60.3864,62241.209277161,0
+FXR.US,D,20210813,000000,60.3664,60.4062,60.1784,60.248,59687.852596934,0
+FXR.US,D,20210816,000000,60.0391,60.2778,59.6639,60.2679,343182.7942324,0
+FXR.US,D,20210817,000000,59.8997,60.0589,58.9005,59.3852,64415.732636473,0
+FXR.US,D,20210818,000000,59.1772,59.5743,58.8508,58.8807,69803.807614584,0
+FXR.US,D,20210819,000000,58.3254,58.821,58.0637,58.3751,116005.39495952,0
+FXR.US,D,20210820,000000,58.415,58.9403,58.3552,58.9105,160128.92578548,0
+FXR.US,D,20210823,000000,59.2369,59.4946,59.1971,59.4052,134947.06100528,0
+FXR.US,D,20210824,000000,59.5345,59.9893,59.5345,59.8311,54062.629969657,0
+FXR.US,D,20210825,000000,59.8808,60.7127,59.8808,60.5446,88813.804338919,0
+FXR.US,D,20210826,000000,60.456,60.456,59.9595,60.0391,40603.496016504,0
+FXR.US,D,20210827,000000,60.2978,61.2183,60.2978,61.0591,77823.618580697,0
+FXR.US,D,20210830,000000,61.298,61.298,60.9367,61.0103,61887.497529251,0
+FXR.US,D,20210831,000000,61.0889,61.0889,60.4342,60.5446,76597.685818053,0
+FXR.US,D,20210901,000000,60.6531,60.7923,60.046,60.3764,310519.72501131,0
+FXR.US,D,20210902,000000,60.6729,61.0989,60.6729,61.0302,153554.10769862,0
+FXR.US,D,20210903,000000,60.8223,61.0203,60.6829,60.7923,48691.637661191,0
+FXR.US,D,20210907,000000,60.6729,60.6729,59.8808,59.8808,49069.466119185,0
+FXR.US,D,20210908,000000,59.7524,59.8311,59.3752,59.7624,83692.018034662,0
+FXR.US,D,20210909,000000,59.6539,60.0091,59.425,59.5046,38708.324549008,0
+FXR.US,D,20210910,000000,59.7923,59.837,59.1971,59.2071,130178.98644894,0
+FXR.US,D,20210913,000000,59.6937,59.6937,58.9703,59.2668,41923.885893646,0
+FXR.US,D,20210914,000000,59.5046,59.5046,58.5045,58.6628,76342.450636322,0
+FXR.US,D,20210915,000000,58.6826,59.3454,58.4946,59.227,69666.141394516,0
+FXR.US,D,20210916,000000,59.2568,59.3653,58.8309,58.9403,170672.95240713,0
+FXR.US,D,20210917,000000,58.8508,58.8528,58.1105,58.2358,53646.616720695,0
+FXR.US,D,20210920,000000,57.1769,57.597,56.7798,57.5133,113925.32871471,0
+FXR.US,D,20210921,000000,57.7213,57.7512,56.8217,57.1769,96176.434955221,0
+FXR.US,D,20210922,000000,57.4536,58.1243,57.4536,57.7611,123675.51362941,0
+FXR.US,D,20210923,000000,58.0189,59.0111,58.0189,58.6538,38181.776378823,0
+FXR.US,D,20210924,000000,58.3363,58.7802,58.3363,58.594,54334.947821031,0
+FXR.US,D,20210927,000000,58.6538,59.219,58.6538,58.9413,41158.180348454,0
+FXR.US,D,20210928,000000,58.7334,58.812,57.9303,57.9989,59695.891500296,0
+FXR.US,D,20210929,000000,58.2269,58.2467,57.9104,57.9403,59018.613892081,0
+FXR.US,D,20210930,000000,58.2368,58.2467,56.8585,56.8684,274562.71513781,0
+FXR.US,D,20211001,000000,57.1163,57.9004,56.5211,57.5532,452298.84901103,0
+FXR.US,D,20211004,000000,57.4337,57.7412,56.8535,57.0665,77338.269790239,0
+FXR.US,D,20211005,000000,57.2157,58.0239,56.968,57.6416,116619.36620376,0
+FXR.US,D,20211006,000000,57.0665,57.6914,56.745,57.6914,142431.28003493,0
+FXR.US,D,20211007,000000,58.1085,58.6637,58.1085,58.2069,115907.92325626,0
+FXR.US,D,20211008,000000,58.2169,58.3363,57.771,57.9004,82893.152013103,0
+FXR.US,D,20211011,000000,57.9004,58.3264,57.4039,57.4138,98913.681549845,0
+FXR.US,D,20211012,000000,57.573,57.9691,57.3451,57.4934,71453.792529551,0
+FXR.US,D,20211013,000000,57.583,57.8208,57.0078,57.6128,67588.084875543,0
+FXR.US,D,20211014,000000,58.1881,58.8617,58.1581,58.8319,53419.517700729,0
+FXR.US,D,20211015,000000,59.2389,59.5494,59.1693,59.1693,33684.00994801,0
+FXR.US,D,20211018,000000,58.8717,59.5364,58.8717,59.4668,47795.299936372,0
+FXR.US,D,20211019,000000,59.7843,59.7843,59.4768,59.646,58542.308867907,0
+FXR.US,D,20211020,000000,59.7156,60.2212,59.6957,60.1515,92537.826321179,0
+FXR.US,D,20211021,000000,60.0818,60.2808,59.8141,60.261,43942.655500327,0
+FXR.US,D,20211022,000000,60.4092,60.7765,60.3107,60.4092,44694.292964637,0
+FXR.US,D,20211025,000000,60.4878,60.9347,60.261,60.667,84775.260262637,0
+FXR.US,D,20211026,000000,60.7665,60.7665,60.1216,60.1216,60428.436569122,0
+FXR.US,D,20211027,000000,60.1216,60.25,59.2091,59.2091,47834.48959026,0
+FXR.US,D,20211028,000000,59.3772,60.1515,59.3772,60.1017,95014.81341947,0
+FXR.US,D,20211029,000000,59.9624,60.239,59.7057,59.9127,137161.77888141,0
+FXR.US,D,20211101,000000,60.0719,60.657,60.0719,60.6172,108472.9425097,0
+FXR.US,D,20211102,000000,60.6172,60.8361,60.3894,60.7367,109097.96724607,0
+FXR.US,D,20211103,000000,60.6073,61.1427,60.5078,61.0631,76480.116856389,0
+FXR.US,D,20211104,000000,61.2422,61.5795,61.0531,61.1825,59171.353055952,0
+FXR.US,D,20211105,000000,61.7677,62.2234,61.4711,61.7279,81326.570720512,0
+FXR.US,D,20211108,000000,62.2134,62.3428,61.7477,61.9567,54819.291748567,0
+FXR.US,D,20211109,000000,61.9667,62.1458,61.8572,62.096,82153.572903837,0
+FXR.US,D,20211110,000000,61.9866,62.1906,61.3815,61.6681,31238.173600244,0
+FXR.US,D,20211111,000000,61.6681,61.8671,61.6482,61.7377,105766.84666561,0
+FXR.US,D,20211112,000000,61.9567,62.4423,61.9567,62.4224,46829.62667006,0
+FXR.US,D,20211115,000000,62.7309,62.7309,62.1259,62.2234,289463.82738145,0
+FXR.US,D,20211116,000000,62.3329,62.8404,62.3329,62.4821,87497.433913457,0
+FXR.US,D,20211117,000000,62.4423,62.4423,61.8303,62.0562,91612.347571675,0
+FXR.US,D,20211118,000000,62.2832,62.2832,61.4124,61.7775,65807.46778095,0
+FXR.US,D,20211119,000000,61.6283,62.1308,61.5407,61.6979,44709.365908439,0
+FXR.US,D,20211122,000000,62.0164,62.5021,61.8771,61.9069,63552.555388022,0
+FXR.US,D,20211123,000000,61.9467,62.2702,61.491,61.9965,130147.83569841,0
+FXR.US,D,20211124,000000,61.7477,62.0363,61.6482,61.9069,134194.41867805,0
+FXR.US,D,20211126,000000,60.5575,60.7665,60.0619,60.3306,129278.62927244,0
+FXR.US,D,20211129,000000,61.1725,61.1725,60.1515,60.5476,83258.922116056,0
+FXR.US,D,20211130,000000,60.0719,60.0818,58.6637,58.7722,125958.5621841,0
+FXR.US,D,20211201,000000,59.636,60.1614,58.0189,58.0189,97941.979106012,0
+FXR.US,D,20211202,000000,58.1581,59.7544,58.1581,59.5266,132499.21493167,0
+FXR.US,D,20211203,000000,59.7942,59.7942,58.7901,59.2588,93462.300207762,0
+FXR.US,D,20211206,000000,59.7843,60.5346,59.5962,60.0619,123683.55253276,0
+FXR.US,D,20211207,000000,60.8759,61.6114,60.7953,61.0631,77400.571291293,0
+FXR.US,D,20211208,000000,61.3417,61.4014,61.0631,61.2422,119533.46867234,0
+FXR.US,D,20211209,000000,61.0143,61.3476,60.8561,60.8561,56498.417688221,0
+FXR.US,D,20211210,000000,61.2322,61.3914,60.8063,61.083,2367818.7906415,0
+FXR.US,D,20211213,000000,61.0531,61.0999,60.5376,60.5675,127031.75578287,0
+FXR.US,D,20211214,000000,60.1614,60.8859,59.844,60.042,75725.46480332,0
+FXR.US,D,20211215,000000,60.1117,60.6969,59.6658,60.6471,90202.524894635,0
+FXR.US,D,20211216,000000,61.0143,61.29,60.1415,60.3406,193878.2518233,0
+FXR.US,D,20211217,000000,60.1415,60.3147,59.429,59.447,70718.232871965,0
+FXR.US,D,20211220,000000,58.7433,58.7433,57.6228,58.2766,443492.2303784,0
+FXR.US,D,20211221,000000,58.7533,59.7743,58.7533,59.7156,75603.876389976,0
+FXR.US,D,20211222,000000,59.7156,60.1017,59.7156,60.0519,59411.515293879,0
+FXR.US,D,20211223,000000,60.2808,60.8321,60.2808,60.6779,199597.93156508,0
+FXR.US,D,20211227,000000,60.8073,61.5825,60.7078,61.5825,66591.260858706,0
+FXR.US,D,20211228,000000,61.5527,61.9796,61.5527,61.7109,72304.911422961,0
+FXR.US,D,20211229,000000,61.7507,62.1288,61.7357,61.9995,49974.847610285,0
+FXR.US,D,20211230,000000,62.089,62.3368,61.7009,61.7109,155418.12841559,0
+FXR.US,D,20211231,000000,61.7009,62.3269,61.6861,61.9995,47572.220368088,0
+FXR.US,D,20220103,000000,62.2174,62.3458,61.2422,61.5427,198551.86926516,0
+FXR.US,D,20220104,000000,61.8701,62.5956,61.8701,62.5061,454354.79854576,0
+FXR.US,D,20220105,000000,62.5061,62.8135,61.3736,61.3736,152483.92868861,0
+FXR.US,D,20220106,000000,61.483,61.6811,61.1844,61.3536,166239.49720322,0
+FXR.US,D,20220107,000000,61.3736,61.5029,60.7177,60.7177,277700.90203759,0
+FXR.US,D,20220110,000000,60.4888,60.4888,59.5703,60.3704,170134.34588191,0
+FXR.US,D,20220111,000000,60.46,60.8561,59.8639,60.8272,125548.57811265,0
+FXR.US,D,20220112,000000,61.2144,61.4392,60.6182,60.8869,126356.4879005,0
+FXR.US,D,20220113,000000,61.1546,61.6024,60.8769,60.9964,106407.94920869,0
+FXR.US,D,20220114,000000,60.4888,60.668,59.9167,60.6481,108055.92439782,0
+FXR.US,D,20220118,000000,60.0121,60.0609,59.446,59.6848,145530.27728082,0
+FXR.US,D,20220119,000000,59.844,59.9624,58.9991,59.0289,273731.69350281,0
+FXR.US,D,20220120,000000,59.2479,59.7196,57.9959,58.1055,195016.76151189,0
+FXR.US,D,20220121,000000,57.8368,58.4328,57.1013,57.2207,450415.73589858,0
+FXR.US,D,20220124,000000,56.3271,58.0357,55.6016,57.9263,651123.03612756,0
+FXR.US,D,20220125,000000,57.2207,57.6088,55.9688,56.9331,338733.26122176,0
+FXR.US,D,20220126,000000,57.6088,58.0657,55.8504,56.2773,262650.06521884,0
+FXR.US,D,20220127,000000,56.8436,57.3601,55.3927,55.7111,609250.39824284,0
+FXR.US,D,20220128,000000,55.6613,56.4365,54.8462,56.4167,419398.63214078,0
+FXR.US,D,20220131,000000,56.0683,57.3999,56.0683,57.37,197201.3335004,0
+FXR.US,D,20220201,000000,57.5492,57.9959,57.0127,57.9163,293176.79587158,0
+FXR.US,D,20220202,000000,57.9263,58.1552,57.37,58.0059,757881.6824954,0
+FXR.US,D,20220203,000000,57.4994,57.9661,56.9929,57.0426,312118.46191735,0
+FXR.US,D,20220204,000000,56.9829,57.1113,55.9788,56.5649,265133.08149466,0
+FXR.US,D,20220207,000000,56.8236,56.8834,56.3569,56.4764,142681.49090206,0
+FXR.US,D,20220208,000000,56.5649,57.5292,56.5649,57.4297,296829.47258651,0
+FXR.US,D,20220209,000000,57.986,58.602,57.986,58.5522,231980.64403143,0
+FXR.US,D,20220210,000000,57.8368,58.6816,57.1213,57.3899,195698.05857178,0
+FXR.US,D,20220211,000000,57.4496,57.797,56.3171,56.5649,742924.29792823,0
+FXR.US,D,20220214,000000,56.6048,56.9729,56.1181,56.4863,294001.78832907,0
+FXR.US,D,20220215,000000,57.0715,57.6288,57.0715,57.4596,123877.49107636,0
+FXR.US,D,20220216,000000,57.3003,58.0855,57.2605,57.8467,168759.69340708,0
+FXR.US,D,20220217,000000,57.569,57.589,56.6416,56.7342,167903.55019907,0
+FXR.US,D,20220218,000000,56.8138,57.3899,56.4365,56.6048,315647.54049309,0
+FXR.US,D,20220222,000000,56.4365,56.7938,55.5319,55.8206,334847.45630934,0
+FXR.US,D,20220223,000000,56.2673,56.2673,54.5786,54.6881,181250.13950516,0
+FXR.US,D,20220224,000000,53.4461,55.3927,53.1575,55.2344,405205.94825588,0
+FXR.US,D,20220225,000000,55.4523,56.754,55.3141,56.6644,657301.93822387,0
+FXR.US,D,20220228,000000,56.0484,56.8635,55.9688,56.7242,176400.67105227,0
+FXR.US,D,20220301,000000,56.6147,56.7838,55.1747,55.4523,246820.45963694,0
+FXR.US,D,20220302,000000,55.721,57.0913,55.721,56.7838,103066.77999903,0
+FXR.US,D,20220303,000000,57.1709,57.1709,56.2077,56.5749,130542.74682605,0
+FXR.US,D,20220304,000000,56.1081,56.1081,55.1399,55.7906,113636.93305661,0
+FXR.US,D,20220307,000000,55.5917,55.5917,53.5357,53.5855,286154.81378524,0
+FXR.US,D,20220308,000000,53.6839,54.8065,53.1376,53.466,259513.8880449,0
+FXR.US,D,20220309,000000,54.6582,55.4125,54.5388,55.0752,217522.6763356,0
+FXR.US,D,20220310,000000,54.3199,54.9756,54.2114,54.886,224584.85293877,0
+FXR.US,D,20220311,000000,55.2344,55.5319,54.5089,54.5388,4402831.0015645,0
+FXR.US,D,20220314,000000,54.8065,55.2344,54.1716,54.4891,157438.90774811,0
+FXR.US,D,20220315,000000,54.7278,55.4523,54.6682,55.3627,145747.32767159,0
+FXR.US,D,20220316,000000,55.8504,56.7052,55.4424,56.6446,286509.53039606,0
+FXR.US,D,20220317,000000,56.3868,57.2605,56.3719,57.2407,99437.215131269,0
+FXR.US,D,20220318,000000,57.0028,57.7392,56.6346,57.7074,127443.74958015,0
+FXR.US,D,20220321,000000,57.6676,57.9561,57.0725,57.3899,103793.29589034,0
+FXR.US,D,20220322,000000,57.6576,58.0159,57.4894,57.6088,275380.67355485,0
+FXR.US,D,20220323,000000,57.4297,57.4297,56.545,56.5848,193645.12362582,0
+FXR.US,D,20220324,000000,56.7342,56.8236,56.4465,56.774,124758.75585738,0
+FXR.US,D,20220325,000000,56.8436,57.0376,56.4455,57.0028,204352.94290346,0
+FXR.US,D,20220328,000000,57.0525,57.0725,56.4526,57.0525,246585.32171361,0
+FXR.US,D,20220329,000000,57.6098,58.2169,57.6098,58.1075,124801.96496295,0
+FXR.US,D,20220330,000000,57.988,58.0975,57.1719,57.3411,107487.17198499,0
+FXR.US,D,20220331,000000,57.2516,57.5104,56.2365,56.2465,206695.27837045,0
+FXR.US,D,20220401,000000,56.6545,56.6545,55.471,55.938,311999.88809277,0
+FXR.US,D,20220404,000000,55.938,55.938,55.3707,55.7788,268888.25422745,0
+FXR.US,D,20220405,000000,55.719,55.9131,54.5845,54.7338,232503.17274993,0
+FXR.US,D,20220406,000000,54.3159,54.3159,53.5993,53.9776,213745.39661857,0
+FXR.US,D,20220407,000000,53.8581,54.087,53.1522,53.8581,112885.2955923,0
+FXR.US,D,20220408,000000,53.8482,54.5118,53.5894,53.8183,93697.438131089,0
+FXR.US,D,20220411,000000,53.5894,54.4851,53.5894,53.7287,113231.97329977,0
+FXR.US,D,20220412,000000,54.1467,54.704,53.4799,53.6391,75471.234484509,0
+FXR.US,D,20220413,000000,53.7486,54.3955,53.7486,54.3557,77220.700828577,0
+FXR.US,D,20220414,000000,54.4153,54.7139,54.1268,54.1368,85166.151938594,0
+FXR.US,D,20220418,000000,54.0372,54.4453,53.8183,54.067,98121.849568728,0
+FXR.US,D,20220419,000000,54.1268,55.472,54.1268,55.4006,87625.051504323,0
+FXR.US,D,20220420,000000,55.729,56.4057,55.729,56.0474,255776.80284468,0
+FXR.US,D,20220421,000000,56.4754,56.7042,55.4105,55.5797,270861.80500271,0
+FXR.US,D,20220422,000000,55.4105,55.4105,54.1666,54.2163,2259088.6032242,0
+FXR.US,D,20220425,000000,53.878,54.5547,52.9624,54.4851,179723.75272937,0
+FXR.US,D,20220426,000000,54.1168,54.2959,53.0322,53.0322,81540.606522515,0
+FXR.US,D,20220427,000000,53.1118,53.5645,52.613,53.1316,130791.95283026,0
+FXR.US,D,20220428,000000,53.5197,54.4891,52.9426,54.286,142964.86224556,0
+FXR.US,D,20220429,000000,54.1566,54.704,52.8629,52.9624,196621.52759545,0
+FXR.US,D,20220502,000000,52.9923,53.5561,52.1762,53.2909,250699.23050891,0
+FXR.US,D,20220503,000000,53.3804,54.3059,53.3705,54.077,241773.03318878,0
+FXR.US,D,20220504,000000,54.1766,55.8482,53.9128,55.7688,236796.95200795,0
+FXR.US,D,20220505,000000,55.1518,55.4006,53.6193,54.1069,260334.8610507,0
+FXR.US,D,20220506,000000,53.7387,53.8047,52.6953,53.3406,285272.54414129,0
+FXR.US,D,20220509,000000,52.6639,53.1714,52.0668,52.3056,301896.99629308,0
+FXR.US,D,20220510,000000,52.9824,52.9824,51.206,51.8578,391863.37840147,0
+FXR.US,D,20220511,000000,51.8081,52.6041,50.9423,50.9821,298439.26298467,0
+FXR.US,D,20220512,000000,50.6338,51.5295,50.2058,51.201,510909.48855751,0
+FXR.US,D,20220513,000000,51.6687,52.6929,51.6687,52.1962,467707.41702937,0
+FXR.US,D,20220516,000000,51.9275,52.3056,51.2906,51.8777,300015.89290646,0
+FXR.US,D,20220517,000000,52.7037,53.5495,52.5545,53.4699,189728.16796288,0
+FXR.US,D,20220518,000000,52.9028,53.0222,51.0716,51.191,133328.22684084,0
+FXR.US,D,20220519,000000,50.8029,51.6687,50.4646,51.0219,208300.04445401,0
+FXR.US,D,20220520,000000,51.42,51.4498,49.5789,50.6537,187301.42401059,0
+FXR.US,D,20220523,000000,51.191,51.6936,50.8527,51.5095,70155.509636654,0
+FXR.US,D,20220524,000000,51.1314,51.201,50.1163,51.0617,127363.36054653,0
+FXR.US,D,20220525,000000,50.8527,51.9872,50.8527,51.7583,148396.14632923,0
+FXR.US,D,20220526,000000,52.1166,53.1118,52.1166,52.9127,99852.223517311,0
+FXR.US,D,20220527,000000,53.3008,53.9974,53.3008,53.9676,295934.13972461,0
+FXR.US,D,20220531,000000,53.6292,53.9178,53.052,53.6193,79706.73169315,0
+FXR.US,D,20220601,000000,53.888,54.0174,52.6865,53.2312,215345.13838753,0
+FXR.US,D,20220602,000000,53.3605,54.3955,53.3307,54.3755,179238.40393891,0
+FXR.US,D,20220603,000000,53.8282,54.1865,53.7785,54.0074,91911.796721895,0
+FXR.US,D,20220606,000000,54.495,54.7756,54.2661,54.5746,119677.16406993,0
+FXR.US,D,20220607,000000,54.067,54.9761,53.8083,54.9328,98964.929558775,0
+FXR.US,D,20220608,000000,54.6741,54.6741,53.7138,53.8382,68102.574690685,0
+FXR.US,D,20220609,000000,53.6093,53.8382,52.9043,52.9226,70837.811559469,0
+FXR.US,D,20220610,000000,52.0071,52.0668,51.0916,51.0916,152094.04187557,0
+FXR.US,D,20220613,000000,49.8575,49.967,48.8425,49.0321,227686.86477342,0
+FXR.US,D,20220614,000000,49.3301,49.6973,48.7131,49.0913,210729.80299505,0
+FXR.US,D,20220615,000000,49.6088,50.0665,48.8027,49.5192,126258.01133431,0
+FXR.US,D,20220616,000000,48.4046,48.4246,46.8124,47.0711,132008.84182662,0
+FXR.US,D,20220617,000000,47.1507,47.5886,46.6034,47.2203,514051.69490897,0
+FXR.US,D,20220621,000000,47.8175,48.0806,47.4692,47.8175,138430.92074961,0
+FXR.US,D,20220622,000000,47.1507,47.8075,47.1209,47.5388,382437.76421,0
+FXR.US,D,20220623,000000,47.5986,47.6881,46.8124,47.3696,149425.12595951,0
+FXR.US,D,20220624,000000,47.8185,49.185,47.8185,49.185,195691.94579857,0
+FXR.US,D,20220627,000000,49.3347,49.6339,49.0653,49.2748,67603.328393456,0
+FXR.US,D,20220628,000000,49.604,50.0329,48.5068,48.5167,138831.84416784,0
+FXR.US,D,20220629,000000,48.6165,48.6165,47.7936,48.2075,199604.86237704,0
+FXR.US,D,20220630,000000,47.5492,48.417,47.1602,48.008,191245.67753684,0
+FXR.US,D,20220701,000000,47.8784,48.786,47.619,48.6165,402379.75863088,0
+FXR.US,D,20220705,000000,47.8684,48.3073,47.2001,48.3073,276059.62312288,0
+FXR.US,D,20220706,000000,48.2973,48.6963,47.7487,48.4369,765661.43024052,0
+FXR.US,D,20220707,000000,48.7661,49.3446,48.7162,49.2349,227212.82977085,0
+FXR.US,D,20220708,000000,49.185,49.2948,48.6664,48.9357,421919.2780043,0
+FXR.US,D,20220711,000000,48.5965,48.9057,48.4918,48.5666,155387.80224545,0
+FXR.US,D,20220712,000000,48.3472,49.3147,48.3472,48.5766,199363.25005436,0
+FXR.US,D,20220713,000000,47.9581,48.4549,47.5991,48.2574,213483.03409004,0
+FXR.US,D,20220714,000000,47.4594,47.8883,47.1103,47.8385,181801.74359648,0
+FXR.US,D,20220715,000000,48.4369,48.7235,47.9532,48.6464,74673.245818872,0
+FXR.US,D,20220718,000000,49.0653,49.2549,48.3472,48.5167,100998.96358319,0
+FXR.US,D,20220719,000000,49.0753,50.4219,49.0753,50.3321,98737.231633146,0
+FXR.US,D,20220720,000000,50.3321,50.9206,50.1725,50.8408,120644.75227696,0
+FXR.US,D,20220721,000000,50.6513,51.3296,50.5316,51.2897,159724.79356456,0
+FXR.US,D,20220722,000000,51.3894,51.579,50.7215,51.0104,45353.941351162,0
+FXR.US,D,20220725,000000,51.0303,51.2199,50.6513,51.0503,94774.188016772,0
+FXR.US,D,20220726,000000,50.9007,51.1899,50.6064,50.8508,86899.230362682,0
+FXR.US,D,20220727,000000,51.1201,52.0278,50.9406,51.8283,117462.68791107,0
+FXR.US,D,20220728,000000,51.8483,52.6861,51.5541,52.6662,175675.21702434,0
+FXR.US,D,20220729,000000,52.746,53.6886,52.746,53.544,134349.48443882,0
+FXR.US,D,20220801,000000,53.2447,53.7135,53.0452,53.5539,108161.11475835,0
+FXR.US,D,20220802,000000,52.9156,53.3345,52.7061,52.736,78234.270591288,0
+FXR.US,D,20220803,000000,53.0253,53.2547,52.5864,53.115,90673.796316552,0
+FXR.US,D,20220804,000000,53.1051,53.2946,52.8757,53.0951,103851.1920397,0
+FXR.US,D,20220805,000000,52.5465,53.1649,52.5465,53.125,136250.30171599,0
+FXR.US,D,20220808,000000,53.3943,53.8247,53.2746,53.3345,59156.922507306,0
+FXR.US,D,20220809,000000,53.1749,53.2248,52.5171,52.6562,29491.741478086,0
+FXR.US,D,20220810,000000,53.6038,54.2131,53.6038,53.9828,166741.5763298,0
+FXR.US,D,20220811,000000,54.4417,55.0302,54.4118,54.4816,124366.18357066,0
+FXR.US,D,20220812,000000,54.7908,55.2297,54.6261,55.1998,253038.27969693,0
+FXR.US,D,20220815,000000,54.7908,55.4192,54.7908,55.3494,208641.76476965,0
+FXR.US,D,20220816,000000,55.1299,55.8681,55.12,55.6686,109928.5941147,0
+FXR.US,D,20220817,000000,55.12,55.12,54.6112,54.8806,109563.66927879,0
+FXR.US,D,20220818,000000,54.9703,55.2695,54.8322,55.1698,79671.91403826,0
+FXR.US,D,20220819,000000,54.7609,54.8107,54.1461,54.2821,287730.20008676,0
+FXR.US,D,20220822,000000,53.5739,53.5739,52.9376,52.9954,85896.689604682,0
+FXR.US,D,20220823,000000,53.0452,53.544,52.8258,53.0851,38852.464535532,0
+FXR.US,D,20220824,000000,53.0452,53.4733,53.0452,53.2746,40374.321406176,0
+FXR.US,D,20220825,000000,53.5739,54.1524,53.4933,54.1524,70268.08172822,0
+FXR.US,D,20220826,000000,54.2322,54.2322,52.1675,52.2074,51695.011645512,0
+FXR.US,D,20220829,000000,51.7784,52.1475,51.5791,51.7485,144880.17256085,0
+FXR.US,D,20220830,000000,51.938,51.938,51.0403,51.2897,135345.00741152,0
+FXR.US,D,20220831,000000,51.4293,51.4293,50.6812,50.7311,97474.030278066,0
+FXR.US,D,20220901,000000,50.4119,50.6014,49.9531,50.5715,214029.41880315,0
+FXR.US,D,20220902,000000,51.18,51.3296,49.973,50.1925,150291.88757254,0
+FXR.US,D,20220906,000000,50.382,50.4518,49.7137,50.1127,86242.566166192,0
+FXR.US,D,20220907,000000,50.0129,51.2598,50.0129,51.1999,199644.96400736,0
+FXR.US,D,20220908,000000,50.8209,51.4194,50.4518,51.4094,100360.34512035,0
+FXR.US,D,20220909,000000,51.8383,52.4356,51.8383,52.3869,185670.5483816,0
+FXR.US,D,20220912,000000,52.6662,53.1849,52.6163,52.8657,60537.421131072,0
+FXR.US,D,20220913,000000,51.6089,51.7784,50.5516,50.7211,99330.735761882,0
+FXR.US,D,20220914,000000,50.8109,50.8109,49.9232,50.382,187424.9947081,0
+FXR.US,D,20220915,000000,50.2024,50.8091,49.7835,49.983,131077.19140471,0
+FXR.US,D,20220916,000000,49.0254,49.1551,48.407,48.816,260382.89329003,0
+FXR.US,D,20220919,000000,48.4669,49.7734,48.4669,49.7237,73819.081093056,0
+FXR.US,D,20220920,000000,49.2449,49.2449,48.3771,48.7262,77688.888418936,0
+FXR.US,D,20220921,000000,49.1252,49.6339,48.1676,48.1876,63391.654669098,0
+FXR.US,D,20220922,000000,48.0579,48.0579,47.1716,47.23,99317.702732028,0
+FXR.US,D,20220923,000000,46.8,46.8,45.7108,46.29,338337,0
+FXR.US,D,20220926,000000,46.11,46.63,45.53,45.72,282002,0
+FXR.US,D,20220927,000000,46.25,46.395,45.25,45.8,233650,0
+FXR.US,D,20220928,000000,46.05,47.27,46.01,47.06,107132,0
+FXR.US,D,20220929,000000,46.51,46.51,45.8697,46.29,120417,0
+FXR.US,D,20220930,000000,46.35,46.8835,45.9,45.95,110723,0
+FXR.US,D,20221003,000000,46.52,47.75,46.355,47.42,108249,0
+FXR.US,D,20221004,000000,48.21,49.2,48.21,49.17,113094,0
+FXR.US,D,20221005,000000,48.58,49.426,48.49,49.08,208937,0
+FXR.US,D,20221006,000000,48.82,49.275,48.64,48.73,155794,0
+FXR.US,D,20221007,000000,48.15,48.15,47.21,47.46,170421,0
+FXR.US,D,20221010,000000,47.68,47.79,47.14,47.57,102115,0
+FXR.US,D,20221011,000000,47.39,48.1,47.07,47.6,106502,0
+FXR.US,D,20221012,000000,47.6,47.625,47.16,47.17,114367,0
+FXR.US,D,20221013,000000,46.24,48.27,45.73,47.97,106379,0
+FXR.US,D,20221014,000000,48.34,48.37,46.67,46.71,633164,0
+FXR.US,D,20221017,000000,47.6,48.17,47.59,47.97,128788,0
+FXR.US,D,20221018,000000,48.93,49.33,48.39,48.86,116223,0
+FXR.US,D,20221019,000000,48.47,48.5021,47.508,47.89,69927,0
+FXR.US,D,20221020,000000,47.92,48.2788,46.83,46.95,86005,0
+FXR.US,D,20221021,000000,46.9,48.23,46.8879,48.15,206033,0
+FXR.US,D,20221024,000000,48.41,48.86,48.24,48.69,77867,0
+FXR.US,D,20221025,000000,48.7,49.76,48.7,49.72,50643,0
+FXR.US,D,20221026,000000,49.8,50.41,49.4766,49.84,74256,0
+FXR.US,D,20221027,000000,50.14,50.5521,49.84,49.92,81000,0
+FXR.US,D,20221028,000000,49.9,50.9,49.82,50.9,214640,0
+FXR.US,D,20221031,000000,50.56,51.04,50.495,50.68,127960,0
+FXR.US,D,20221101,000000,51.3,51.32,50.4,50.81,119783,0
+FXR.US,D,20221102,000000,50.64,51.06,49.21,49.25,56424,0
+FXR.US,D,20221103,000000,48.59,49.14,48.16,48.7,110644,0
+FXR.US,D,20221104,000000,49.46,49.86,48.76,49.54,64775,0
+FXR.US,D,20221107,000000,49.72,50.24,49.48,50.19,110976,0
+FXR.US,D,20221108,000000,50.43,51.13,50.0436,50.62,210210,0
+FXR.US,D,20221109,000000,50.2,50.6696,49.62,49.71,86061,0
+FXR.US,D,20221110,000000,51.57,52.82,51.57,52.8,40391,0
+FXR.US,D,20221111,000000,52.89,53.625,52.8322,53.18,112874,0
+FXR.US,D,20221114,000000,53.02,53.51,52.67,52.68,242996,0
+FXR.US,D,20221115,000000,53.56,53.6359,52.935,53.25,63164,0
+FXR.US,D,20221116,000000,52.96,52.96,52.43,52.47,104297,0
+FXR.US,D,20221117,000000,51.7,52.185,51.35,52.15,96301,0
+FXR.US,D,20221118,000000,52.74,52.79,52.216,52.66,81811,0
+FXR.US,D,20221121,000000,52.54,52.87,52.52,52.69,106969,0
+FXR.US,D,20221122,000000,52.97,53.36,52.97,53.32,404683,0
+FXR.US,D,20221123,000000,53.35,53.75,53.34,53.5,68978,0
+FXR.US,D,20221125,000000,53.49,53.83,53.49,53.72,83873,0
+FXR.US,D,20221128,000000,53.33,53.4619,52.51,52.69,144088,0
+FXR.US,D,20221129,000000,52.87,53.05,52.62,52.87,143270,0
+FXR.US,D,20221130,000000,52.92,54.05,52.3,54.05,64277,0
+FXR.US,D,20221201,000000,54.24,54.45,53.825,54.12,68209,0
+FXR.US,D,20221202,000000,53.46,54.475,53.46,54.22,111485,0
+FXR.US,D,20221205,000000,53.78,53.78,52.8901,53,53011,0
+FXR.US,D,20221206,000000,53.05,53.25,52.04,52.58,43220,0
+FXR.US,D,20221207,000000,52.43,52.926,52.43,52.55,73570,0
+FXR.US,D,20221208,000000,52.89,53.21,52.7,52.892,59398,0
+FXR.US,D,20221209,000000,52.64,53,52.54,52.56,301462,0
+FXR.US,D,20221212,000000,52.63,53.41,52.57,53.33,111773,0
+FXR.US,D,20221213,000000,54.93,55,53.49,53.72,52745,0
+FXR.US,D,20221214,000000,53.71,54.17,53.2373,53.53,42019,0
+FXR.US,D,20221215,000000,52.78,52.78,51.98,52.1,65447,0
+FXR.US,D,20221216,000000,51.54,51.93,51.29,51.72,359711,0
+FXR.US,D,20221219,000000,51.68,51.7749,50.98,51.18,74460,0
+FXR.US,D,20221220,000000,51.05,51.4698,50.99,51.14,75602,0
+FXR.US,D,20221221,000000,51.6,52.1497,51.4901,52.03,95319,0
+FXR.US,D,20221222,000000,51.59,51.59,50.585,51.39,131299,0
+FXR.US,D,20221223,000000,51.2,51.7,51.09,51.65,56465,0
+FXR.US,D,20221227,000000,51.68,52.03,51.53,51.79,81331,0
+FXR.US,D,20221228,000000,51.85,52.01,50.89,50.89,224078,0
+FXR.US,D,20221229,000000,51.24,52.065,51.24,51.84,384414,0
+FXR.US,D,20221230,000000,51.47,51.62,51.045,51.51,334849,0
+FXR.US,D,20230103,000000,51.95,52,51.2,51.66,213145,0
+FXR.US,D,20230104,000000,52.05,52.735,52.05,52.53,214982,0
+FXR.US,D,20230105,000000,52.09,52.16,51.62,51.79,106384,0
+FXR.US,D,20230106,000000,52.28,53.35,52.2217,53.2,222863,0
+FXR.US,D,20230109,000000,53.4,54.14,53.35,53.39,148125,0
+FXR.US,D,20230110,000000,53.27,53.76,53.03,53.74,69651,0
+FXR.US,D,20230111,000000,53.99,54.46,53.99,54.44,452448,0
+FXR.US,D,20230112,000000,54.7,54.88,54.18,54.78,204128,0
+FXR.US,D,20230113,000000,54.34,55.02,54.32,54.93,123058,0
+FXR.US,D,20230117,000000,54.88,55.05,54.576,54.59,85915,0
+FXR.US,D,20230118,000000,54.87,55.2699,54,54.04,110105,0
+FXR.US,D,20230119,000000,53.57,53.57,52.93,53.05,65344,0
+FXR.US,D,20230120,000000,53.26,54.15,53.0101,54.15,160355,0
+FXR.US,D,20230123,000000,54.18,55,54.18,54.77,81866,0
+FXR.US,D,20230124,000000,54.56,55.19,54.3923,54.93,76395,0
+FXR.US,D,20230125,000000,54.35,55.06,54.18,54.98,125174,0
+FXR.US,D,20230126,000000,55.34,55.49,54.71,55.47,71521,0
+FXR.US,D,20230127,000000,55.34,56.09,55.34,55.79,334360,0
+FXR.US,D,20230130,000000,55.44,55.9042,55.16,55.18,218388,0
+FXR.US,D,20230131,000000,55.36,56.68,55.223,56.68,91557,0
+FXR.US,D,20230201,000000,56.37,57.82,56.3218,57.48,84018,0
+FXR.US,D,20230202,000000,57.93,58.95,57.93,58.57,558902,0
+FXR.US,D,20230203,000000,57.93,58.62,57.93,58.14,168710,0
+FXR.US,D,20230206,000000,57.67,57.7,57.28,57.53,75607,0
+FXR.US,D,20230207,000000,57.4,58.0618,56.96,57.96,100585,0
+FXR.US,D,20230208,000000,57.7,57.8916,57.2548,57.4,235627,0
+FXR.US,D,20230209,000000,57.7,57.97,56.64,56.73,203220,0
+FXR.US,D,20230210,000000,56.53,56.81,56.38,56.79,1095955,0
+FXR.US,D,20230213,000000,56.71,57.49,56.71,57.48,70482,0
+FXR.US,D,20230214,000000,57.31,57.76,56.95,57.58,111430,0
+FXR.US,D,20230215,000000,57.29,58.09,57.19,58.06,60502,0
+FXR.US,D,20230216,000000,57.32,58.09,57.2,57.6,96110,0
+FXR.US,D,20230217,000000,57.33,57.49,56.9885,57.42,57319,0
+FXR.US,D,20230221,000000,56.83,56.83,55.74,55.77,68531,0
+FXR.US,D,20230222,000000,55.91,56.2,55.6419,55.81,125526,0
+FXR.US,D,20230223,000000,56.24,56.491,55.55,56.24,112169,0
+FXR.US,D,20230224,000000,55.5,56.09,55.28,55.96,149879,0
+FXR.US,D,20230227,000000,56.54,56.7899,56.12,56.27,93749,0
+FXR.US,D,20230228,000000,56.23,56.82,56.23,56.33,49576,0
+FXR.US,D,20230301,000000,56.44,57.05,56.385,56.84,96495,0
+FXR.US,D,20230302,000000,56.56,57.4,56.3099,57.36,148230,0
+FXR.US,D,20230303,000000,57.72,58.1864,57.29,58.14,151690,0
+FXR.US,D,20230306,000000,58.25,58.2699,57.37,57.46,136814,0
+FXR.US,D,20230307,000000,57.55,57.57,56.791,56.88,63176,0
+FXR.US,D,20230308,000000,56.98,57.22,56.64,57.06,167018,0
+FXR.US,D,20230309,000000,57.31,57.54,55.97,56.04,150681,0
+FXR.US,D,20230310,000000,55.9,55.9,54.18,54.48,94609,0
+FXR.US,D,20230313,000000,53.75,54.13,53.18,53.5,198243,0
+FXR.US,D,20230314,000000,54.58,54.96,53.6758,54.3,98255,0
+FXR.US,D,20230315,000000,52.99,53.19,52.08,52.91,285897,0
+FXR.US,D,20230316,000000,52.56,53.715,52.3,53.62,82060,0
+FXR.US,D,20230317,000000,53.25,53.25,52.18,52.29,71995,0
+FXR.US,D,20230320,000000,52.64,53.49,52.64,53.11,123058,0
+FXR.US,D,20230321,000000,53.91,54.35,53.885,54.14,80290,0
+FXR.US,D,20230322,000000,54.21,54.46,53.1,53.1,131697,0
+FXR.US,D,20230323,000000,53.38,54,52.42,52.85,226842,0
+FXR.US,D,20230324,000000,52.35,52.81,51.78,52.74,1383920,0
+FXR.US,D,20230327,000000,53.25,53.5485,52.86,53.29,98044,0
+FXR.US,D,20230328,000000,53.27,53.8068,53.27,53.62,52032,0
+FXR.US,D,20230329,000000,54.24,54.35,53.96,54.29,88670,0
+FXR.US,D,20230330,000000,54.74,54.87,54.38,54.48,275901,0
+FXR.US,D,20230331,000000,54.88,55.552,54.88,55.55,166966,0
+FXR.US,D,20230403,000000,55.6,55.74,55.0216,55.49,164213,0
+FXR.US,D,20230404,000000,55.63,55.63,53.69,53.88,95064,0
+FXR.US,D,20230405,000000,53.55,53.7899,52.74,53.13,306355,0
+FXR.US,D,20230406,000000,53.03,53.17,52.78,52.94,160418,0
+FXR.US,D,20230410,000000,52.69,53.68,52.69,53.67,169295,0
+FXR.US,D,20230411,000000,53.92,54.53,53.92,54.26,109027,0
+FXR.US,D,20230412,000000,54.66,54.83,54.29,54.4,124791,0
+FXR.US,D,20230413,000000,54.6,54.85,53.93,54.7,136839,0
+FXR.US,D,20230414,000000,54.51,54.97,54.18,54.55,389715,0
+FXR.US,D,20230417,000000,54.66,54.8799,54.4,54.82,205119,0
+FXR.US,D,20230418,000000,55.02,55.3625,54.88,55.15,87379,0
+FXR.US,D,20230419,000000,55.08,55.17,54.7,55.07,92953,0
+FXR.US,D,20230420,000000,54.82,55.4499,54.82,55.28,218710,0
+FXR.US,D,20230421,000000,55.33,55.393,54.87,55.15,108566,0
+FXR.US,D,20230424,000000,55.14,55.5,55.0002,55.22,196996,0
+FXR.US,D,20230425,000000,54.83,54.83,54.2,54.21,312682,0
+FXR.US,D,20230426,000000,54,54.09,53.17,53.23,134564,0
+FXR.US,D,20230427,000000,53.6,54.4199,53.4,54.37,50431,0
+FXR.US,D,20230428,000000,54.26,55.09,54.26,54.96,268981,0
+FXR.US,D,20230501,000000,54.88,55.49,54.88,55.16,236340,0
+FXR.US,D,20230502,000000,54.96,54.96,53.83,54.57,247202,0
+FXR.US,D,20230503,000000,54.66,55.374,54.45,54.46,144073,0
+FXR.US,D,20230504,000000,54.27,54.27,53.4,53.57,422133,0
+FXR.US,D,20230505,000000,54.18,54.86,54.18,54.69,175384,0
+FXR.US,D,20230508,000000,54.96,54.96,54.46,54.65,211523,0
+FXR.US,D,20230509,000000,54.4,54.7,54.26,54.54,70997,0
+FXR.US,D,20230510,000000,55.06,55.17,53.7704,54.38,98844,0
+FXR.US,D,20230511,000000,54.16,54.16,53.85,54.11,114478,0
+FXR.US,D,20230512,000000,54.3,54.53,53.63,54.07,111735,0
+FXR.US,D,20230515,000000,54.18,54.73,53.9591,54.58,129686,0
+FXR.US,D,20230516,000000,54.32,54.34,53.84,53.85,85070,0
+FXR.US,D,20230517,000000,54.13,54.8499,54.1,54.72,122183,0
+FXR.US,D,20230518,000000,54.64,55.41,54.54,55.34,180207,0
+FXR.US,D,20230519,000000,55.6,55.605,54.83,55,173924,0
+FXR.US,D,20230522,000000,55.07,55.37,54.73,55.19,153455,0
+FXR.US,D,20230523,000000,54.94,55.2,54.42,54.51,120613,0
+FXR.US,D,20230524,000000,53.94,53.99,53.54,53.74,84847,0
+FXR.US,D,20230525,000000,53.78,54.19,53.51,54.07,91472,0
+FXR.US,D,20230526,000000,54.17,54.7,54.1665,54.6,100579,0
+FXR.US,D,20230530,000000,54.78,54.78,54.31,54.55,87775,0
+FXR.US,D,20230531,000000,54.28,54.28,53.23,53.42,110817,0
+FXR.US,D,20230601,000000,53.57,54.19,53.3,54.05,140946,0
+FXR.US,D,20230602,000000,54.63,56,54.63,55.95,119423,0
+FXR.US,D,20230605,000000,55.94,55.94,55.0748,55.41,201374,0
+FXR.US,D,20230606,000000,55.36,56.42,55.36,56.33,198351,0
+FXR.US,D,20230607,000000,56.52,57.5,56.3101,57.44,164233,0
+FXR.US,D,20230608,000000,57.3,57.44,56.935,57.27,245961,0
+FXR.US,D,20230609,000000,57.24,57.258,56.72,57.04,458665,0
+FXR.US,D,20230612,000000,57.04,57.51,56.71,57.38,212697,0
+FXR.US,D,20230613,000000,57.61,58.195,57.61,58.09,162764,0
+FXR.US,D,20230614,000000,58.24,58.41,57.51,57.76,228541,0
+FXR.US,D,20230615,000000,57.61,58.51,57.61,58.41,98299,0
+FXR.US,D,20230616,000000,58.55,58.79,58.04,58.26,120545,0
+FXR.US,D,20230620,000000,57.97,58.02,57.571,57.93,205617,0
+FXR.US,D,20230621,000000,57.66,58.39,57.55,58.21,84200,0
+FXR.US,D,20230622,000000,57.94,57.99,57.495,57.75,67567,0
+FXR.US,D,20230623,000000,57.28,57.65,57.045,57.45,107259,0
+FXR.US,D,20230626,000000,57.57,58.16,57.57,57.92,269002,0
+FXR.US,D,20230627,000000,57.98,59.045,57.93,59.01,347176,0
+FXR.US,D,20230628,000000,58.95,59.07,58.7285,59.07,58574,0
+FXR.US,D,20230629,000000,59.11,59.72,58.94,59.72,214970,0
+FXR.US,D,20230630,000000,60.14,60.355,59.76,60.09,85608,0
+FXR.US,D,20230703,000000,60,60.2281,59.88,60.21,147589,0
+FXR.US,D,20230705,000000,59.97,59.97,59.39,59.52,217625,0
+FXR.US,D,20230706,000000,58.88,59.0333,58.34,58.83,107328,0
+FXR.US,D,20230707,000000,58.82,59.8999,58.82,59.36,116251,0
+FXR.US,D,20230710,000000,59.27,60.13,59.2229,60.13,128601,0
+FXR.US,D,20230711,000000,60.4512,60.89,60.31,60.83,89815,0
+FXR.US,D,20230712,000000,61.51,61.51,61.04,61.16,163821,0
+FXR.US,D,20230713,000000,61.28,61.47,61.03,61.36,62766,0
+FXR.US,D,20230714,000000,61.41,61.41,60.572,60.91,120026,0
+FXR.US,D,20230717,000000,60.71,61.37,60.635,61.23,150070,0
+FXR.US,D,20230718,000000,61.31,61.88,61.31,61.82,123071,0
+FXR.US,D,20230719,000000,61.92,62,61.48,61.91,102372,0
+FXR.US,D,20230720,000000,61.9,61.9,61.42,61.59,60324,0
+FXR.US,D,20230721,000000,61.74,61.74,61.29,61.32,69522,0
+FXR.US,D,20230724,000000,61.43,61.57,61.232,61.465,165217,0
+FXR.US,D,20230725,000000,61.29,61.85,61.29,61.65,113657,0
+FXR.US,D,20230726,000000,61.49,61.76,61.36,61.63,72696,0
+FXR.US,D,20230727,000000,61.91,61.91,60.9894,61.15,135969,0
+FXR.US,D,20230728,000000,61.62,61.7899,61.33,61.64,504571,0
+FXR.US,D,20230731,000000,61.82,61.9977,61.6,61.88,107613,0
+FXR.US,D,20230801,000000,61.57,62.11,61.57,62.05,183560,0
+FXR.US,D,20230802,000000,61.58,61.7284,61.22,61.33,52933,0
+FXR.US,D,20230803,000000,60.86,61.26,60.6592,60.98,108344,0
+FXR.US,D,20230804,000000,61.23,61.54,60.84,60.93,128994,0
+FXR.US,D,20230807,000000,61.15,61.6,61.15,61.55,114810,0
+FXR.US,D,20230808,000000,60.96,61.26,60.56,61.17,104480,0
+FXR.US,D,20230809,000000,61.2,61.28,60.82,60.93,65575,0
+FXR.US,D,20230810,000000,61.15,61.57,60.67,60.94,158847,0
+FXR.US,D,20230811,000000,60.68,61.11,60.67,60.86,592997,0
+FXR.US,D,20230814,000000,60.8199,61.07,60.54,61.06,94934,0
+FXR.US,D,20230815,000000,60.72,60.72,60.23,60.27,56330,0
+FXR.US,D,20230816,000000,60.15,60.62,59.67,59.67,68297,0
+FXR.US,D,20230817,000000,59.82,59.9,58.74,58.76,71181,0
+FXR.US,D,20230818,000000,58.32,58.98,58.3,58.84,171701,0
+FXR.US,D,20230821,000000,58.99,59.09,58.4,58.83,46587,0
+FXR.US,D,20230822,000000,58.99,59.19,58.64,58.73,65676,0
+FXR.US,D,20230823,000000,58.72,59.43,58.72,59.35,69681,0
+FXR.US,D,20230824,000000,59.25,59.67,58.79,58.81,59649,0
+FXR.US,D,20230825,000000,59,59.2796,58.42,59.01,129133,0
+FXR.US,D,20230828,000000,59.27,59.86,59.27,59.59,71802,0
+FXR.US,D,20230829,000000,59.54,60.4,59.3801,60.4,42624,0
+FXR.US,D,20230830,000000,60.33,60.82,60.33,60.6,35282,0
+FXR.US,D,20230831,000000,60.75,60.9126,60.55,60.565,73636,0
+FXR.US,D,20230901,000000,60.91,61.25,60.87,61.2,61480,0
+FXR.US,D,20230905,000000,60.92,60.92,59.58,59.6,71458,0
+FXR.US,D,20230906,000000,59.46,59.89,59.18,59.5,105399,0
+FXR.US,D,20230907,000000,59.24,59.35,58.76,59.07,199470,0
+FXR.US,D,20230908,000000,59.04,59.2,58.8,58.9,517685,0
+FXR.US,D,20230911,000000,59.17,59.29,58.91,59.08,100248,0
+FXR.US,D,20230912,000000,58.94,59.21,58.77,58.835,77006,0
+FXR.US,D,20230913,000000,58.82,58.909,58.16,58.43,86885,0
+FXR.US,D,20230914,000000,58.87,59.23,58.77,59.19,50752,0
+FXR.US,D,20230915,000000,58.99,58.99,58.61,58.77,37356,0
+FXR.US,D,20230918,000000,58.8,59.175,58.7,58.91,55704,0
+FXR.US,D,20230919,000000,58.86,59.06,58.33,58.62,67144,0
+FXR.US,D,20230920,000000,58.9,59.28,58.31,58.32,46995,0
+FXR.US,D,20230921,000000,57.97,58.12,57.34,57.34,70248,0
+FXR.US,D,20230922,000000,57.38,57.53,57.14,57.15,53718,0
+FXR.US,D,20230925,000000,57.12,57.64,57.12,57.52,36930,0
+FXR.US,D,20230926,000000,57.18,57.405,56.68,56.71,106772,0
+FXR.US,D,20230927,000000,57.01,57.43,56.77,57.22,142600,0
+FXR.US,D,20230928,000000,57.26,58.14,57.26,57.83,43524,0
+FXR.US,D,20230929,000000,58.25,58.25,57.3925,57.43,374756,0
+FXR.US,D,20231002,000000,57.27,57.49,56.6288,56.86,141449,0
+FXR.US,D,20231003,000000,56.47,56.87,55.91,56.17,131782,0
+FXR.US,D,20231004,000000,56.19,56.72,55.9043,56.71,195134,0
+FXR.US,D,20231005,000000,56.59,56.79,56.16,56.36,75452,0
+FXR.US,D,20231006,000000,56.1,57.24,56.0101,56.89,102295,0
+FXR.US,D,20231009,000000,56.75,57.5654,56.75,57.46,57617,0
+FXR.US,D,20231010,000000,57.7,58.36,57.67,57.9341,56056,0
+FXR.US,D,20231011,000000,58.11,58.3128,57.796,58.25,164648,0
+FXR.US,D,20231012,000000,58.33,58.33,56.87,57.27,158664,0
+FXR.US,D,20231013,000000,57.46,57.52,56.475,56.66,437721,0
+FXR.US,D,20231016,000000,57.09,57.7597,57.08,57.51,60992,0
+FXR.US,D,20231017,000000,57.19,58.35,57.19,57.96,65226,0
+FXR.US,D,20231018,000000,57.52,57.52,56.155,56.16,99495,0
+FXR.US,D,20231019,000000,56.02,56.4101,55.275,55.42,70131,0
+FXR.US,D,20231020,000000,55.47,55.72,54.93,54.96,41973,0
+FXR.US,D,20231023,000000,54.84,55.24,54.49,54.53,134037,0
+FXR.US,D,20231024,000000,54.97,55.21,54.515,54.69,140446,0
+FXR.US,D,20231025,000000,54.44,54.48,53.8478,53.91,110514,0
+FXR.US,D,20231026,000000,53.94,54.32,53.77,53.84,147446,0
+FXR.US,D,20231027,000000,53.97,53.97,53.205,53.31,1056698,0
+FXR.US,D,20231030,000000,53.7,53.99,53.35,53.85,123417,0
+FXR.US,D,20231031,000000,53.85,54.28,53.8361,54.14,35096,0
+FXR.US,D,20231101,000000,54.22,54.75,53.98,54.71,157024,0
+FXR.US,D,20231102,000000,55.25,55.8841,55.25,55.7625,93598,0
+FXR.US,D,20231103,000000,56.49,57.06,56.49,56.81,216067,0
+FXR.US,D,20231106,000000,56.82,56.82,56.18,56.36,42609,0
+FXR.US,D,20231107,000000,56.03,56.22,55.83,56.11,98911,0
+FXR.US,D,20231108,000000,56.26,56.45,56.02,56.17,114051,0
+FXR.US,D,20231109,000000,56.52,56.52,55.8375,55.91,124651,0
+FXR.US,D,20231110,000000,56.19,56.76,56.01,56.74,206436,0
+FXR.US,D,20231113,000000,56.54,56.785,56.46,56.61,88524,0
+FXR.US,D,20231114,000000,57.62,58.67,57.62,58.48,118639,0
+FXR.US,D,20231115,000000,58.56,59.22,58.56,58.61,76277,0
+FXR.US,D,20231116,000000,58.59,58.8763,58.11,58.27,50705,0
+FXR.US,D,20231117,000000,58.52,58.82,58.52,58.79,289081,0
+FXR.US,D,20231120,000000,58.83,59.07,58.52,58.97,209767,0
+FXR.US,D,20231121,000000,58.75,58.9456,58.72,58.79,71588,0
+FXR.US,D,20231122,000000,58.94,59.168,58.7712,58.94,59700,0
+FXR.US,D,20231124,000000,58.92,59.28,58.92,59.19,30054,0
+FXR.US,D,20231127,000000,58.92,59.2,58.78,59.09,99325,0
+FXR.US,D,20231128,000000,59.11,59.2048,58.58,58.65,55250,0
+FXR.US,D,20231129,000000,58.95,59.41,58.9,58.95,48481,0
+FXR.US,D,20231130,000000,59.08,59.53,58.87,59.52,32327,0
+FXR.US,D,20231201,000000,59.49,60.84,59.48,60.8,72222,0
+FXR.US,D,20231204,000000,60.49,61.14,60.49,61.0449,82316,0
+FXR.US,D,20231205,000000,60.71,60.8008,60.34,60.42,76943,0
+FXR.US,D,20231206,000000,60.74,61.24,60.53,60.56,124703,0
+FXR.US,D,20231207,000000,60.61,60.9,60.48,60.86,93128,0
+FXR.US,D,20231208,000000,60.84,61.46,60.84,61.2,103969,0
+FXR.US,D,20231211,000000,61.26,61.74,61.26,61.73,45495,0
+FXR.US,D,20231212,000000,61.73,62.0267,61.511,61.77,44146,0
+FXR.US,D,20231213,000000,61.84,62.98,61.39,62.86,224721,0
+FXR.US,D,20231214,000000,63.29,64.53,63.29,64.4,118446,0
+FXR.US,D,20231215,000000,64.46,64.65,64.04,64.18,147895,0
+FXR.US,D,20231218,000000,64.46,64.46,63.9099,64.07,37755,0
+FXR.US,D,20231219,000000,64.28,64.7785,64.28,64.76,47709,0
+FXR.US,D,20231220,000000,64.46,65.03,63.86,63.87,73617,0
+FXR.US,D,20231221,000000,64.3,64.68,64.18,64.65,104234,0
+FXR.US,D,20231222,000000,64.63,64.975,64.54,64.8,66363,0
+FXR.US,D,20231226,000000,64.91,65.3,64.84,65.14,47993,0
+FXR.US,D,20231227,000000,65.23,65.36,65.01,65.14,68304,0
+FXR.US,D,20231228,000000,65.02,65.2446,64.98,65.16,37012,0
+FXR.US,D,20231229,000000,65.08,65.2,64.68,64.86,44746,0
+FXR.US,D,20240102,000000,64.48,64.8164,64.04,64.26,217289,0
+FXR.US,D,20240103,000000,63.75,63.75,62.94,62.98,133604,0
+FXR.US,D,20240104,000000,62.92,63.25,62.89,62.94,47734,0
+FXR.US,D,20240105,000000,62.8,63.49,62.8,63.29,146669,0
+FXR.US,D,20240108,000000,63.09,63.89,63,63.85,75475,0
+FXR.US,D,20240109,000000,63.34,63.63,63.22,63.58,66721,0
+FXR.US,D,20240110,000000,63.47,63.8503,63.44,63.745,121440,0
+FXR.US,D,20240111,000000,63.76,63.76,63.05,63.66,71480,0
+FXR.US,D,20240112,000000,64.01,64.15,63.36,63.55,444826,0
+FXR.US,D,20240116,000000,63.1,63.1686,62.72,63.12,42567,0
+FXR.US,D,20240117,000000,62.6,62.9087,62.5192,62.64,64519,0
+FXR.US,D,20240118,000000,62.98,63.39,62.7212,63.37,65421,0
+FXR.US,D,20240119,000000,63.45,63.965,63.05,63.84,62829,0
+FXR.US,D,20240122,000000,64.09,64.72,64.09,64.66,49833,0
+FXR.US,D,20240123,000000,64.8,64.8,64.13,64.32,74794,0
+FXR.US,D,20240124,000000,64.8,64.8,63.81,63.83,91343,0
+FXR.US,D,20240125,000000,64.35,64.64,64.23,64.56,58653,0
+FXR.US,D,20240126,000000,64.73,65.15,64.64,64.78,49404,0
+FXR.US,D,20240129,000000,64.79,65.39,64.64,65.37,116027,0
+FXR.US,D,20240130,000000,65.11,65.6347,65.11,65.48,74366,0
+FXR.US,D,20240131,000000,65.37,65.51,64.47,64.5,66732,0
+FXR.US,D,20240201,000000,64.9,65.71,64.52,65.68,160753,0
+FXR.US,D,20240202,000000,65.29,66.3656,65.209,66.1,51741,0
+FXR.US,D,20240205,000000,65.61,65.6276,64.89,65.33,120690,0
+FXR.US,D,20240206,000000,65.41,65.8,65.2,65.78,84303,0
+FXR.US,D,20240207,000000,66.02,66.51,65.84,66.21,56666,0
+FXR.US,D,20240208,000000,66.15,66.39,65.99,66.36,111514,0
+FXR.US,D,20240209,000000,66.4,66.8,66.28,66.71,149208,0
+FXR.US,D,20240212,000000,66.77,67.38,66.77,67.16,46003,0
+FXR.US,D,20240213,000000,65.79,65.97,65.08,65.53,71393,0
+FXR.US,D,20240214,000000,66.06,66.6184,65.8848,66.51,149203,0
+FXR.US,D,20240215,000000,66.94,67.15,66.6942,67.15,26218,0
+FXR.US,D,20240216,000000,66.91,67.19,66.6,66.64,39011,0
+FXR.US,D,20240220,000000,66.17,66.5104,66.11,66.45,49860,0
+FXR.US,D,20240221,000000,66.29,66.72,66.27,66.68,77065,0
+FXR.US,D,20240222,000000,67.17,67.76,67.17,67.68,62358,0
+FXR.US,D,20240223,000000,68,68.38,67.79,68.29,123491,0
+FXR.US,D,20240226,000000,68.15,68.36,68.04,68.12,95990,0
+FXR.US,D,20240227,000000,68.27,68.3625,67.99,68.27,55307,0
+FXR.US,D,20240228,000000,68.09,68.77,68.07,68.65,45301,0
+FXR.US,D,20240229,000000,68.98,69.15,68.57,68.83,61825,0
+FXR.US,D,20240301,000000,68.97,69.37,68.68,69.34,105831,0
+FXR.US,D,20240304,000000,69.53,70.0143,69.53,69.72,61143,0
+FXR.US,D,20240305,000000,69.41,69.8631,68.96,69.171,54549,0
+FXR.US,D,20240306,000000,69.64,69.91,69.455,69.66,78449,0
+FXR.US,D,20240307,000000,69.9,70.36,69.9,70.36,56170,0
+FXR.US,D,20240308,000000,70.65,70.8903,70.06,70.11,175224,0
+FXR.US,D,20240311,000000,69.96,70.09,69.3808,69.91,50370,0
+FXR.US,D,20240312,000000,69.96,70.43,69.65,70.38,58646,0
+FXR.US,D,20240313,000000,70.45,70.74,70.26,70.43,51661,0
+FXR.US,D,20240314,000000,70.48,70.56,69.43,69.84,97303,0
+FXR.US,D,20240315,000000,69.69,70.24,69.69,70,59283,0
+FXR.US,D,20240318,000000,70.22,70.23,69.89,69.94,66892,0
+FXR.US,D,20240319,000000,69.85,70.53,69.85,70.48,130196,0
+FXR.US,D,20240320,000000,70.41,71.49,70.41,71.32,52080,0
+FXR.US,D,20240321,000000,71.55,72.23,71.55,72.16,86427,0
+FXR.US,D,20240322,000000,72.22,72.305,71.705,71.74,53097,0
+FXR.US,D,20240325,000000,71.8,71.822,71.64,71.66,71217,0
+FXR.US,D,20240326,000000,71.92,71.97,71.69,71.72,77917,0
+FXR.US,D,20240327,000000,72.07,72.68,72.07,72.64,41077,0
+FXR.US,D,20240328,000000,72.84,73.055,72.71,72.96,36957,0
+FXR.US,D,20240401,000000,73.16,73.16,72.3,72.35,160390,0
+FXR.US,D,20240402,000000,71.99,72.0932,71.455,71.69,75329,0
+FXR.US,D,20240403,000000,71.48,72.2815,71.48,72.19,46583,0
+FXR.US,D,20240404,000000,72.77,72.85,71.23,71.43,116338,0
+FXR.US,D,20240405,000000,71.5,72.26,71.5,72.1,46294,0
+FXR.US,D,20240408,000000,72.35,72.5,72.14,72.16,46566,0
+FXR.US,D,20240409,000000,72.46,72.46,71.4,72.09,46451,0
+FXR.US,D,20240410,000000,71.03,71.38,70.73,70.96,52404,0
+FXR.US,D,20240411,000000,71,71.24,70.49,71.02,54331,0
+FXR.US,D,20240412,000000,70.55,70.7312,69.8138,70.06,201173,0
+FXR.US,D,20240415,000000,70.55,70.98,69.165,69.34,102034,0
+FXR.US,D,20240416,000000,69.18,69.34,68.57,69.04,77534,0
+FXR.US,D,20240417,000000,69.05,69.18,68.15,68.34,88696,0
+FXR.US,D,20240418,000000,68.64,69.03,67.99,68.16,71277,0
+FXR.US,D,20240419,000000,68.13,68.66,68.0077,68.27,71299,0
+FXR.US,D,20240422,000000,68.5,69.2,68.16,68.67,110524,0
+FXR.US,D,20240423,000000,68.85,69.82,68.85,69.68,74425,0
+FXR.US,D,20240424,000000,69.67,70.05,68.9375,69.46,64333,0
+FXR.US,D,20240425,000000,68.88,69.52,68.38,69.33,63971,0
+FXR.US,D,20240426,000000,69.34,69.67,69.12,69.38,67189,0
+FXR.US,D,20240429,000000,69.63,70.0125,69.62,69.91,108189,0
+FXR.US,D,20240430,000000,69.56,69.7034,68.52,68.52,48905,0
+FXR.US,D,20240501,000000,68.43,69.425,68.23,68.34,133750,0
+FXR.US,D,20240502,000000,68.82,69.22,68.1562,69.06,45249,0
+FXR.US,D,20240503,000000,69.84,70.09,69.41,69.63,52679,0
+FXR.US,D,20240506,000000,70.14,70.61,70.14,70.6,113715,0
+FXR.US,D,20240507,000000,70.55,70.787,70.55,70.56,36852,0
+FXR.US,D,20240508,000000,70.32,70.64,70.3,70.61,63392,0
+FXR.US,D,20240509,000000,70.72,71.28,70.68,71.269,37701,0
+FXR.US,D,20240510,000000,71.53,71.6282,71.3,71.4,29575,0
+FXR.US,D,20240513,000000,71.7,71.76,71.0608,71.08,55225,0
+FXR.US,D,20240514,000000,71.32,71.4345,71.05,71.26,32100,0
+FXR.US,D,20240515,000000,71.85,71.87,71.64,71.76,60335,0
+FXR.US,D,20240516,000000,71.62,71.7028,70.98,70.98,39808,0
+FXR.US,D,20240517,000000,70.94,71.1633,70.81,71.03,33090,0
+FXR.US,D,20240520,000000,71.19,71.47,71.19,71.3,29295,0
+FXR.US,D,20240521,000000,71.19,71.19,70.82,71.04,79935,0
+FXR.US,D,20240522,000000,70.91,71.0853,70.51,70.77,64312,0
+FXR.US,D,20240523,000000,71.1,71.24,69.91,69.96,113177,0
+FXR.US,D,20240524,000000,70.35,70.63,70.23,70.59,37722,0
+FXR.US,D,20240528,000000,70.77,70.77,69.5,69.59,79668,0
+FXR.US,D,20240529,000000,68.99,69.0451,68.64,68.64,37333,0
+FXR.US,D,20240530,000000,68.85,69.38,68.82,69.27,42273,0
+FXR.US,D,20240531,000000,69.51,70,68.97,69.98,176367,0
+FXR.US,D,20240603,000000,70.33,70.33,68.65,69.2,47813,0
+FXR.US,D,20240604,000000,69.1,69.18,68.44,68.56,199297,0
+FXR.US,D,20240605,000000,68.84,69.34,68.5487,69.32,71481,0
+FXR.US,D,20240606,000000,69.255,69.365,68.68,68.77,51766,0
+FXR.US,D,20240607,000000,68.52,68.945,68.3,68.53,31456,0
+FXR.US,D,20240610,000000,68.25,68.889,68.25,68.8,33155,0
+FXR.US,D,20240611,000000,68.55,68.55,68.02,68.25,21788,0
+FXR.US,D,20240612,000000,69.3432,69.87,69.02,69.19,41770,0
+FXR.US,D,20240613,000000,69.14,69.14,68.31,68.88,50081,0
+FXR.US,D,20240614,000000,68.26,68.26,67.25,67.93,32746,0
+FXR.US,D,20240617,000000,67.81,68.56,67.705,68.52,35902,0
+FXR.US,D,20240618,000000,68.51,68.8488,68.3938,68.81,29398,0
+FXR.US,D,20240620,000000,68.82,68.89,68.42,68.61,35307,0
+FXR.US,D,20240621,000000,68.67,68.76,68.2272,68.76,26593,0
+FXR.US,D,20240624,000000,68.91,69.585,68.7477,69.14,46779,0
+FXR.US,D,20240625,000000,69.03,69.03,67.86,68.27,85919,0
+FXR.US,D,20240626,000000,68.12,68.19,67.9159,68.12,26538,0
+FXR.US,D,20240627,000000,68,68.03,67.665,67.9,24260,0
+FXR.US,D,20240628,000000,68.22,68.65,67.675,68.06,27315,0
+FXR.US,D,20240701,000000,68.28,68.39,67.09,67.15,263335,0
+FXR.US,D,20240702,000000,66.94,67.48,66.94,67.45,144062,0
+FXR.US,D,20240703,000000,67.65,67.98,67.387,67.69,47977,0
+FXR.US,D,20240705,000000,67.74,67.74,66.79,67.01,80738,0
+FXR.US,D,20240708,000000,67.26,67.6195,67.14,67.4,32648,0
+FXR.US,D,20240709,000000,67.4,67.4,66.84,66.85,68015,0
+FXR.US,D,20240710,000000,67,67.595,66.975,67.595,43558,0
+FXR.US,D,20240711,000000,68.15,69.22,68.15,69.11,42612,0
+FXR.US,D,20240712,000000,69.48,70.2199,69.48,69.76,28371,0
+FXR.US,D,20240715,000000,70.08,70.9865,69.885,70.45,41756,0
+FXR.US,D,20240716,000000,70.75,72.83,70.75,72.79,151394,0
+FXR.US,D,20240717,000000,72.24,72.65,71.61,71.61,26630,0
+FXR.US,D,20240718,000000,71.58,72.59,70.89,71.05,28313,0
+FXR.US,D,20240719,000000,70.87,70.88,70.2307,70.52,19328,0
+FXR.US,D,20240722,000000,70.81,71.51,70.22,71.495,37776,0
+FXR.US,D,20240723,000000,71.23,71.76,71.125,71.51,21136,0
+FXR.US,D,20240724,000000,71.19,71.51,69.77,69.85,51546,0
+FXR.US,D,20240725,000000,69.98,71.88,69.98,70.85,72555,0
+FXR.US,D,20240726,000000,71.48,72.3951,71.3164,72.06,184878,0
+FXR.US,D,20240729,000000,72.26,72.41,71.95,72.12,60749,0
+FXR.US,D,20240730,000000,72.37,72.89,72.16,72.48,109771,0
+FXR.US,D,20240731,000000,73.15,74.23,72.7151,73.18,57171,0
+FXR.US,D,20240801,000000,73.16,73.59,70.94,71.43,162406,0
+FXR.US,D,20240802,000000,70.04,70.04,68.51,69.14,97621,0
+FXR.US,D,20240805,000000,66.6,68.46,66.26,67.59,153668,0
+FXR.US,D,20240806,000000,67.7,69.24,67.52,68.27,141423,0
+FXR.US,D,20240807,000000,69.21,69.64,67.73,67.8,112165,0
+FXR.US,D,20240808,000000,68.51,69.32,68.39,69.22,80910,0
+FXR.US,D,20240809,000000,69.2,69.48,68.68,69.27,49719,0
+FXR.US,D,20240812,000000,69.4,69.4,68.63,68.67,28384,0
+FXR.US,D,20240813,000000,69.09,69.8743,68.82,69.73,108579,0
+FXR.US,D,20240814,000000,69.85,70.13,69.6,69.92,156845,0
+FXR.US,D,20240815,000000,70.94,71.4874,70.83,71.19,93543,0
+FXR.US,D,20240816,000000,71.21,71.38,70.72,71.05,33513,0
+FXR.US,D,20240819,000000,71.45,71.56,71.125,71.56,18762,0
+FXR.US,D,20240820,000000,71.59,71.62,70.9806,71.15,30258,0
+FXR.US,D,20240821,000000,71.54,72.0425,71.435,72.0425,42135,0
+FXR.US,D,20240822,000000,72.2,72.3523,71.73,71.94,28408,0
+FXR.US,D,20240823,000000,72.34,73.47,72.18,73.3,240214,0
+FXR.US,D,20240826,000000,73.7,73.95,73.071,73.19,34325,0
+FXR.US,D,20240827,000000,72.82,72.845,72.4359,72.66,32475,0
+FXR.US,D,20240828,000000,72.53,72.91,72.29,72.54,54972,0
+FXR.US,D,20240829,000000,72.8,73.67,72.51,72.92,32083,0
+FXR.US,D,20240830,000000,73.12,73.698,72.6705,73.63,14654,0
+FXR.US,D,20240903,000000,73.25,73.29,71.29,71.46,61992,0
+FXR.US,D,20240904,000000,71.16,71.683,71.06,71.25,47604,0
+FXR.US,D,20240905,000000,70.955,71.03,70.24,70.54,38738,0
+FXR.US,D,20240906,000000,70.69,71.18,69.7205,69.75,16819,0
+FXR.US,D,20240909,000000,70.475,70.8998,70.28,70.46,26836,0
+FXR.US,D,20240910,000000,70.6,70.6,69.9,70.54,33576,0
+FXR.US,D,20240911,000000,70.27,70.855,68.9703,70.83,36613,0
+FXR.US,D,20240912,000000,70.88,71.6,70.65,71.56,37434,0
+FXR.US,D,20240913,000000,72.13,72.84,72.07,72.67,204628,0
+FXR.US,D,20240916,000000,72.8,73.34,72.75,73.34,33655,0
+FXR.US,D,20240917,000000,73.44,74.16,73.44,73.92,22898,0
+FXR.US,D,20240918,000000,73.94,74.966,73.7231,73.84,31890,0
+FXR.US,D,20240919,000000,75.4,75.72,74.7,75.69,52377,0
+FXR.US,D,20240920,000000,75.31,75.31,74.7,74.96,24379,0
+FXR.US,D,20240923,000000,75.34,75.51,74.995,75.41,34280,0
+FXR.US,D,20240924,000000,75.56,75.77,75.36,75.59,28830,0
+FXR.US,D,20240925,000000,75.58,75.58,74.72,74.82,28841,0
+FXR.US,D,20240926,000000,75.48,75.8675,75.325,75.43,45389,0
+FXR.US,D,20240927,000000,75.84,76.3253,75.4721,75.75,40027,0
+FXR.US,D,20240930,000000,75.4018,75.84,75.12,75.76,20683,0
+FXR.US,D,20241001,000000,75.8,75.8582,74.86,75.43,32864,0
+FXR.US,D,20241002,000000,75.29,75.66,75.05,75.28,27953,0
+FXR.US,D,20241003,000000,74.95,75.1632,74.53,74.88,47988,0
+FXR.US,D,20241004,000000,75.58,75.58,74.72,75.405,24483,0
+FXR.US,D,20241007,000000,75.07,75.5838,74.94,75.41,22178,0
+FXR.US,D,20241008,000000,75.22,75.74,75.22,75.5084,20753,0
+FXR.US,D,20241009,000000,75.58,76.1405,75.43,76.0061,35955,0
+FXR.US,D,20241010,000000,75.6,75.6325,75.15,75.37,21838,0
+FXR.US,D,20241011,000000,75.9109,76.8,75.9109,76.8,27417,0
+FXR.US,D,20241014,000000,76.82,77.39,76.75,77.38,35057,0
+FXR.US,D,20241015,000000,77.38,77.81,76.92,76.92,16758,0
+FXR.US,D,20241016,000000,77.38,77.8743,77.2914,77.68,17749,0
+FXR.US,D,20241017,000000,77.88,77.897,77.59,77.8225,11058,0
+FXR.US,D,20241018,000000,77.98,78.0447,77.58,77.9834,46782,0
+FXR.US,D,20241021,000000,77.86,77.965,77.2018,77.2215,12361,0
+FXR.US,D,20241022,000000,76.88,76.88,76.1405,76.32,23504,0
+FXR.US,D,20241023,000000,76.13,76.6,75.66,76.17,19810,0
+FXR.US,D,20241024,000000,76.33,76.33,75.8114,76.15,17297,0
+FXR.US,D,20241025,000000,76.66,76.71,75.6748,75.89,41379,0
+FXR.US,D,20241028,000000,76.27,76.9,76.27,76.72,26014,0
+FXR.US,D,20241029,000000,76.3,76.3838,75.83,76.2878,20548,0
+FXR.US,D,20241030,000000,76.01,77.03,76.01,76.34,30668,0
+FXR.US,D,20241031,000000,76.13,76.13,75.49,75.49,36545,0
+FXR.US,D,20241101,000000,75.85,76.31,75.5294,75.61,32091,0
+FXR.US,D,20241104,000000,75.66,76.24,75.64,75.72,23632,0
+FXR.US,D,20241105,000000,75.97,77.02,75.962,77.02,84163,0
+FXR.US,D,20241106,000000,79.67,80.36,79.135,80.32,63475,0
+FXR.US,D,20241107,000000,80.42,80.54,79.89,80.07,35872,0
+FXR.US,D,20241108,000000,80.29,81.3794,80.16,81.07,55911,0
+FXR.US,D,20241111,000000,81.83,82.36,81.74,81.97,62504,0
+FXR.US,D,20241112,000000,81.67,81.86,80.8,81.06,28357,0
+FXR.US,D,20241113,000000,81.27,81.75,80.99,81.06,36112,0
+FXR.US,D,20241114,000000,80.9417,81.21,79.8501,80.01,44047,0
+FXR.US,D,20241115,000000,79.93,79.9495,79.18,79.34,34909,0
+FXR.US,D,20241118,000000,79.28,79.88,79.28,79.48,28579,0
+FXR.US,D,20241119,000000,78.995,79.5396,78.78,79.28,41953,0
+FXR.US,D,20241120,000000,79.28,79.63,78.8942,79.63,42984,0
+FXR.US,D,20241121,000000,80.19,81.33,79.88,81.27,48563,0
+FXR.US,D,20241122,000000,81.62,82.2574,81.43,82.15,32133,0
+FXR.US,D,20241125,000000,82.9799,83.71,82.81,83.27,85749,0
+FXR.US,D,20241126,000000,82.99,83.2,82.64,83.09,27825,0
+FXR.US,D,20241127,000000,83.53,83.65,82.69,82.755,20034,0
+FXR.US,D,20241129,000000,83.38,83.39,83.09,83.13,8055,0
+FXR.US,D,20241202,000000,83.29,83.29,82.54,82.6302,24482,0
+FXR.US,D,20241203,000000,82.634,82.74,82.08,82.4284,21406,0
+FXR.US,D,20241204,000000,82.33,82.47,81.9518,82.33,23387,0
+FXR.US,D,20241205,000000,82.245,82.39,81.56,81.59,21852,0
+FXR.US,D,20241206,000000,82.18,82.18,81.272,81.4946,18927,0
+FXR.US,D,20241209,000000,81.62,81.74,80.5301,80.5356,28712,0
+FXR.US,D,20241210,000000,79.73,80.4616,79.64,79.96,19355,0
+FXR.US,D,20241211,000000,80.55,80.56,80.17,80.36,43543,0
+FXR.US,D,20241212,000000,80.2121,80.3,79.77,79.82,76689,0
+FXR.US,D,20241213,000000,79.5445,79.65,78.98,79.24,336649,0
+FXR.US,D,20241216,000000,78.9032,79.545,78.9032,79.24,22712,0
+FXR.US,D,20241217,000000,78.7,78.87,78.01,78.19,52207,0
+FXR.US,D,20241218,000000,78.31,78.425,75.3101,75.35,51940,0
+FXR.US,D,20241219,000000,75.9914,76.28,74.91,74.93,58214,0
+FXR.US,D,20241220,000000,74.56,76.3086,74.56,75.56,25373,0
+FXR.US,D,20241223,000000,75.55,75.6,75.0157,75.51,47357,0
+FXR.US,D,20241224,000000,75.535,76.16,75.4,76.07,41730,0
+FXR.US,D,20241226,000000,75.7507,76.36,75.74,76.36,26560,0
+FXR.US,D,20241227,000000,75.93,76.28,75.1223,75.54,19877,0
+FXR.US,D,20241230,000000,74.7852,75.2075,74.18,74.875,21260,0
+FXR.US,D,20241231,000000,74.94,75.3198,74.68,74.81,42455,0
+FXR.US,D,20250102,000000,75.2201,75.6399,74.26,74.53,185777,0
+FXR.US,D,20250103,000000,74.635,75.52,74.635,75.44,76320,0
+FXR.US,D,20250106,000000,75.97,76.2937,75.39,75.47,22640,0
+FXR.US,D,20250107,000000,75.5143,75.75,74.64,74.98,22316,0
+FXR.US,D,20250108,000000,74.7435,75.14,74.2618,75.11,52416,0
+FXR.US,D,20250110,000000,74.08,74.39,73.5605,73.88,130042,0
+FXR.US,D,20250113,000000,73.34,74.7999,73.34,74.7,288818,0
+FXR.US,D,20250114,000000,75.6428,76.19,75.4,76.1,41571,0
+FXR.US,D,20250115,000000,77.79,77.9699,77.1075,77.36,34450,0
+FXR.US,D,20250116,000000,77.595,78.14,77.2905,78,30789,0
+FXR.US,D,20250117,000000,78.3164,78.7092,78.23,78.35,43054,0
+FXR.US,D,20250121,000000,79.27648,79.78,78.93,79.75,40074,0
+FXR.US,D,20250122,000000,79.705,79.7839,79.4251,79.5,33543,0
+FXR.US,D,20250123,000000,79.55,79.9321,79.2145,79.81,32422,0
+FXR.US,D,20250124,000000,79.72,79.85,79.43,79.56,25234,0
+FXR.US,D,20250127,000000,78.6,79.174,78.48,78.61,50900,0
+FXR.US,D,20250128,000000,78.33,78.67,78.0906,78.5,64518,0
+FXR.US,D,20250129,000000,78.68,78.78,78.01,78.26,32315,0
+FXR.US,D,20250130,000000,78.7579,79.61,78.67,79.35,38795,0
+FXR.US,D,20250131,000000,79.19,79.46,78.37,78.46,28440,0
+FXR.US,D,20250203,000000,76.75,77.84,76.25,77.3,57666,0
+FXR.US,D,20250204,000000,77.3856,77.61,77.327,77.41,42193,0
+FXR.US,D,20250205,000000,77.6281,77.9752,77.3878,77.9,81257,0
+FXR.US,D,20250206,000000,78.25,78.25,77.36,77.87,34691,0
+FXR.US,D,20250207,000000,77.83,77.83,76.91,76.99,52996,0
+FXR.US,D,20250210,000000,77.42,77.42,76.86,77.08,41700,0
+FXR.US,D,20250211,000000,76.845,77.1299,76.56,76.81,131109,0
+FXR.US,D,20250212,000000,75.65,76.1557,75.4307,75.85,32229,0
+FXR.US,D,20250213,000000,76.0104,76.42,75.8801,76.33,62168,0
+FXR.US,D,20250214,000000,76.58,77.01,76.58,76.92,84685,0
+FXR.US,D,20250218,000000,77.12,77.625,76.95,77.57,51107,0
+FXR.US,D,20250219,000000,76.645,77.13,76.57,76.7,27313,0
+FXR.US,D,20250220,000000,76.485,76.56,75.365,75.85,21361,0
+FXR.US,D,20250221,000000,75.54,76.03,73.49,73.75,32740,0
+FXR.US,D,20250224,000000,73.8101,73.8199,73.05,73.2507,33036,0
+FXR.US,D,20250225,000000,73.4772,74.07,72.9799,73.78,118881,0
+FXR.US,D,20250226,000000,74.25,74.765,73.89,73.91,52484,0
+FXR.US,D,20250227,000000,73.83,74.1296,73.13,73.16,23839,0
+FXR.US,D,20250228,000000,73.155,74.01,73.0401,73.97,12960,0
+FXR.US,D,20250303,000000,74.4036,74.4036,71.93,72.17,92436,0
+FXR.US,D,20250304,000000,71.19,71.84,69.86,70.57,174588,0
+FXR.US,D,20250305,000000,71.15,72.0193,70.75,71.81,29298,0
+FXR.US,D,20250306,000000,70.97,71.83,70.85,71.3,63454,0
+FXR.US,D,20250307,000000,71.21,72.0129,70.38193,71.86,33025,0
+FXR.US,D,20250310,000000,71.565,71.78,70.09,70.5,121955,0
+FXR.US,D,20250311,000000,70.02,70.49,69.22,69.63,85994,0
+FXR.US,D,20250312,000000,70.015,70.28,69.13,69.49,51919,0
+FXR.US,D,20250313,000000,69.377,69.392,67.99,68.3,68263,0
+FXR.US,D,20250314,000000,69.145,70,69,69.96,159316,0
+FXR.US,D,20250317,000000,70.52,71.165,69.84,70.87,48856,0
+FXR.US,D,20250318,000000,70.5807,70.705,70.0913,70.44,74251,0
+FXR.US,D,20250319,000000,70.79,71.71,70.52,71.41,85836,0
+FXR.US,D,20250320,000000,71.325,71.5398,70.76,70.795,18558,0
+FXR.US,D,20250321,000000,69.8729,70.2825,69.5291,70.18,22487,0
+FXR.US,D,20250324,000000,71.64,72.05,71.12,72.05,40584,0
+FXR.US,D,20250325,000000,72.1878,72.36,71.42,71.84,35043,0
+FXR.US,D,20250326,000000,71.81,72.15,71.275,71.38,95400,0
+FXR.US,D,20250327,000000,70.79,71.5,70.595,71.03,51387,0
+FXR.US,D,20250328,000000,70.81,70.875,69.14,69.33,1943809,0
+FXR.US,D,20250331,000000,68.73,69.95,68.0551,69.64,79581,0
+FXR.US,D,20250401,000000,69.22,70.1427,68.83,70.09,115393,0
+FXR.US,D,20250402,000000,69.25,71.15,69.25,71.1,32878,0
+FXR.US,D,20250403,000000,68.44,68.44,66.18,66.18,77152,0
+FXR.US,D,20250404,000000,64.215,64.23,61.625,62.94,338577,0
+FXR.US,D,20250407,000000,60.6756,63.39,60.445,62.17,97297,0
+FXR.US,D,20250408,000000,63.94,64.4,60.015,60.85,137251,0
+FXR.US,D,20250409,000000,60.1531,66.945,60.1531,66.81,263142,0
+FXR.US,D,20250410,000000,65.4,65.4,62.73,64.33,65248,0
+FXR.US,D,20250411,000000,63.935,65.5581,63.3,65.42,2003150,0
+FXR.US,D,20250414,000000,65.9094,66.43,65.33,66.07,30101,0
+FXR.US,D,20250415,000000,66.095,66.5567,65.41,65.51,26813,0
+FXR.US,D,20250416,000000,65.3084,65.41,63.8,64.39,64856,0
+FXR.US,D,20250417,000000,64.42,65.1,64.2301,64.64,71110,0
+FXR.US,D,20250421,000000,63.995,63.995,62.6046,63.22,94079,0
+FXR.US,D,20250422,000000,64.14,64.98,63.855,64.8,46539,0
+FXR.US,D,20250423,000000,66.53,67.715,65.42,65.68,96328,0
+FXR.US,D,20250424,000000,65.5,67.3,65.39,67.26,57147,0
+FXR.US,D,20250425,000000,66.9,67.1,66.41,66.87,88611,0
+FXR.US,D,20250428,000000,67.58,67.58,66.455,67.01,27595,0
+FXR.US,D,20250429,000000,66.9401,67.55,66.5768,67.3951,19583,0
+FXR.US,D,20250430,000000,66.025,67.55,66.025,67.36,41703,0
+FXR.US,D,20250501,000000,67.29,68.1522,67.29,67.48,115223,0
+FXR.US,D,20250502,000000,68.23,69.1233,68.23,68.895,57198,0
+FXR.US,D,20250505,000000,68.55,69.3,68.4519,68.67,48790,0
+FXR.US,D,20250506,000000,68.22,68.75,68.03,68.11,37231,0
+FXR.US,D,20250507,000000,68.305,68.34,67.67,68,48330,0
+FXR.US,D,20250508,000000,68.64,70.0066,68.64,69.51,59580,0
+FXR.US,D,20250509,000000,69.89,69.92,69.46,69.74,84992,0
+FXR.US,D,20250512,000000,72.49,73.05,72.15,72.82,69242,0
+FXR.US,D,20250513,000000,73.16,73.47,72.95,73.11,75063,0
+FXR.US,D,20250514,000000,72.95,73.03,72.495,72.58,72498,0
+FXR.US,D,20250515,000000,72.53,72.72,72.345,72.69,36845,0
+FXR.US,D,20250516,000000,72.8,73.58,72.79,73.53,80213,0
+FXR.US,D,20250519,000000,72.73,73.4958,72.69,73.4,47906,0
+FXR.US,D,20250520,000000,73.24,73.3712,72.66,72.89,47502,0
+FXR.US,D,20250521,000000,72.32,72.3351,70.88,70.94,19819,0
+FXR.US,D,20250522,000000,70.67,71.4,70.52,71,68872,0
+FXR.US,D,20250523,000000,70.225,70.855,70.22,70.65,28025,0
+FXR.US,D,20250527,000000,71.355,72.28,71.35,72.27,29272,0
+FXR.US,D,20250528,000000,72.39,72.39,71.52,71.52,16964,0
+FXR.US,D,20250529,000000,71.952,72.05,71.315,71.9,55116,0
+FXR.US,D,20250530,000000,71.445,71.77,71.17,71.5,15214,0
+FXR.US,D,20250602,000000,70.9595,71.36,70.25,71.04,29298,0
+FXR.US,D,20250603,000000,71.23,72.31,71.19,72.29,22810,0
+FXR.US,D,20250604,000000,72.505,72.67,72.31,72.33,18025,0
+FXR.US,D,20250605,000000,72.18,72.6541,72.1,72.23,27252,0
+FXR.US,D,20250606,000000,73,73.12,72.5738,72.83,24735,0
+FXR.US,D,20250609,000000,73.0671,73.51,72.9,73.09,22792,0
+FXR.US,D,20250610,000000,73.22,73.59,73.22,73.48,15885,0
+FXR.US,D,20250611,000000,73.5172,73.7,72.93,73.07,35492,0
+FXR.US,D,20250612,000000,72.49,73.0682,72.355,72.97,18346,0
+FXR.US,D,20250613,000000,72.32,72.44,71.37,71.59,31763,0
+FXR.US,D,20250616,000000,72.06,72.81,72.06,72.42,51015,0
+FXR.US,D,20250617,000000,72.14,72.27,71.5,71.54,13958,0
+FXR.US,D,20250618,000000,71.78,72.3,71.4,71.49,36441,0
+FXR.US,D,20250620,000000,71.67,71.9648,71.37,71.68,39236,0
+FXR.US,D,20250623,000000,71.6074,72.78,71.27,72.77,30017,0
+FXR.US,D,20250624,000000,73.39,73.7,73.06,73.61,16525,0
+FXR.US,D,20250625,000000,73.32,73.62,72.7301,72.97,41517,0
+FXR.US,D,20250626,000000,73.25,73.79643,73.18,73.78,29608,0
+FXR.US,D,20250627,000000,74,74.66,73.72,74.15,65579,0
+FXR.US,D,20250630,000000,74.145,74.51,74.0432,74.22,21594,0
+FXR.US,D,20250701,000000,74.26,76.3341,73.97,75.68,76181,0
+FXR.US,D,20250702,000000,75.4649,76.45,75.4456,76.45,26853,0
+FXR.US,D,20250703,000000,76.7665,76.8603,76.63,76.79,52257,0
+FXR.US,D,20250707,000000,76.5937,76.8247,75.625,76.12,26531,0
+FXR.US,D,20250708,000000,76.21,76.8,76.21,76.51,15353,0
+FXR.US,D,20250709,000000,76.87,77.12,76.305,77.08,22870,0
+FXR.US,D,20250710,000000,77.19,78.0299,77.11,77.63,59684,0
+FXR.US,D,20250711,000000,77.14,77.1462,76.79,76.81,61099,0
+FXR.US,D,20250714,000000,76.78,76.96,76.5655,76.8,17702,0
+FXR.US,D,20250715,000000,76.795,77.07,75.64,75.64,19998,0
+FXR.US,D,20250716,000000,75.96,76.13,75.24,76.01,26184,0
+FXR.US,D,20250717,000000,77.0777,77.3399,76.28,77.2,20190,0
+FXR.US,D,20250718,000000,77.2501,77.49,76.4999,76.912,13451,0
+FXR.US,D,20250721,000000,77.0001,77.2256,76.22,76.22,53110,0
+FXR.US,D,20250722,000000,76.69,77.57,76.21,77.49,23254,0
+FXR.US,D,20250723,000000,78.3241,78.738,78.02,78.65,19326,0
+FXR.US,D,20250724,000000,78.42,78.939,78.231,78.29,18600,0
+FXR.US,D,20250725,000000,78.87,79.5,78.6491,79.5,36938,0
+FXR.US,D,20250728,000000,79.48,79.53,78.95,79.09,21302,0
+FXR.US,D,20250729,000000,79.2008,79.35,78.33,78.47,31565,0
+FXR.US,D,20250730,000000,78.28,78.5899,77.42,77.72,22268,0
+FXR.US,D,20250731,000000,77.54,77.8161,77,77.22,17702,0
+FXR.US,D,20250801,000000,75.77,76.1556,74.9,75.88,41075,0
+FXR.US,D,20250804,000000,76.27,76.815,76.2414,76.8017,13499,0
+FXR.US,D,20250805,000000,77.255,77.31,76.545,77.14,72389,0
+FXR.US,D,20250806,000000,77.335,77.4,76.6538,76.85,11793,0
+FXR.US,D,20250807,000000,77.468,77.58,76.59,76.8,46953,0
+FXR.US,D,20250808,000000,77.04,77.28,76.65,76.75,32544,0
+FXR.US,D,20250811,000000,76.965,76.965,76.16,76.41,15448,0
+FXR.US,D,20250812,000000,76.7901,78.23,76.7513,78.21,20298,0
+FXR.US,D,20250813,000000,78.5412,79.68,78.42,79.6749,20271,0
+FXR.US,D,20250814,000000,78.76,78.82,78.185,78.6324,14099,0
+FXR.US,D,20250815,000000,78.5806,78.8,77.98,78,13764,0
+FXR.US,D,20250818,000000,78.07,78.2796,78.07,78.14,20253,0
+FXR.US,D,20250819,000000,78.3904,78.84,78.168,78.37,14502,0
+FXR.US,D,20250820,000000,77.78,78.25,77.3101,77.53,20130,0
+FXR.US,D,20250821,000000,77.145,77.7401,77.145,77.59,22210,0
+FXR.US,D,20250822,000000,78.24,80.4709,78,80.06,36009,0
+FXR.US,D,20250825,000000,79.9,79.93,79.32,79.32,24561,0
+FXR.US,D,20250826,000000,79.53,79.8691,79.39,79.7349,85375,0
+FXR.US,D,20250827,000000,79.98,79.98,79.58,79.79,72576,0
+FXR.US,D,20250828,000000,80.083,80.15,79.3104,79.731,18356,0
+FXR.US,D,20250829,000000,79.865,79.935,79.04,79.25,45583,0
+FXR.US,D,20250902,000000,78.21,78.48,77.94,78.47,24071,0
+FXR.US,D,20250903,000000,78.56,78.56,77.72,78.07,77460,0
+FXR.US,D,20250904,000000,78.07,79.29,78.07,79.24,39732,0
+FXR.US,D,20250905,000000,79.745,80.05,78.8373,79.63,12792,0
+FXR.US,D,20250908,000000,79.7699,79.7699,79.23,79.51,13376,0
+FXR.US,D,20250909,000000,79.145,79.2,78.0606,78.3,17870,0
+FXR.US,D,20250910,000000,78.733,78.9299,78.15,78.4,19602,0
+FXR.US,D,20250911,000000,78.61,79.91,78.61,79.9,15270,0
+FXR.US,D,20250912,000000,79.615,79.65,78.82,78.82,53804,0
+FXR.US,D,20250915,000000,79.1728,79.49,78.96,79.07,19895,0
+FXR.US,D,20250916,000000,79.2,79.2,78.5199,78.88,76943,0
+FXR.US,D,20250917,000000,79.235,79.7787,78.065,78.18,17924,0
+FXR.US,D,20250918,000000,78.46,79.23,78.46,79.09,21341,0
+FXR.US,D,20250919,000000,78.978,79.21,78.305,78.48,14356,0
+FXR.US,D,20250922,000000,78.195,78.6,78.0024,78.52,35373,0
+FXR.US,D,20250923,000000,78.865,79.1645,78.1559,78.27,15908,0
+FXR.US,D,20250924,000000,78.37,78.5,77.52,77.52,14889,0
+FXR.US,D,20250925,000000,76.64,76.91,76.4505,76.65,68902,0
+FXR.US,D,20250926,000000,77.18,77.61,77.03,77.61,28607,0
+FXR.US,D,20250929,000000,77.74,78.14,77.4392,77.74,27929,0
+FXR.US,D,20250930,000000,77.66,78.09,77.2683,78.06,20667,0
+FXR.US,D,20251001,000000,77.895,78.19,77.71,78.1,59700,0
+FXR.US,D,20251002,000000,78.5,78.695,78.1562,78.67,16114,0
+FXR.US,D,20251003,000000,78.87,79.4147,78.78,78.87,33398,0
+FXR.US,D,20251006,000000,79.02,79.45,78.557,79.14,23532,0
+FXR.US,D,20251007,000000,79.56,79.56,78.28,78.57,60768,0
+FXR.US,D,20251008,000000,78.76,79.68,78.46,79.58,29895,0
+FXR.US,D,20251009,000000,78.9401,79.67,78.372,78.5,28350,0
+FXR.US,D,20251010,000000,78.84,79.0288,76.12,76.1212,20278,0
+FXR.US,D,20251013,000000,77.035,77.4793,76.865,77.05,12805,0
+FXR.US,D,20251014,000000,76.27,78.76,76.22,78.3535,26170,0
+FXR.US,D,20251015,000000,78.97,79.385,77.805,78.3084,65665,0
+FXR.US,D,20251016,000000,79.12,79.12,77.97,78.17,36243,0
+FXR.US,D,20251017,000000,78.4101,78.4101,77.63,78.22,26070,0
+FXR.US,D,20251020,000000,79.0433,79.195,78.78,79.105,18733,0
+FXR.US,D,20251021,000000,79.0699,80.2,79.015,79.91,26082,0
+FXR.US,D,20251022,000000,79.925,79.925,78.38,78.38,29589,0
+FXR.US,D,20251023,000000,78.39,79.308,78.39,79.21,29460,0
+FXR.US,D,20251024,000000,80.25,80.285,79.63,79.63,21726,0
+FXR.US,D,20251027,000000,80.365,80.49,79.72,80.01,23094,0
+FXR.US,D,20251028,000000,79.785,80.25,79.59,79.62,130772,0
+FXR.US,D,20251029,000000,79.43,79.93,78.6,78.85,34689,0
+FXR.US,D,20251030,000000,78.565,79.2586,77.84,77.87,39288,0
+FXR.US,D,20251031,000000,77.6,78.36,77.5801,78.2,32256,0
+FXR.US,D,20251103,000000,77.57,78.13,77.24,77.5682,41534,0
+FXR.US,D,20251104,000000,76.6122,77.12,76.6122,76.77,45973,0
+FXR.US,D,20251105,000000,76.64,77.50624,76.485,77.15,99417,0
+FXR.US,D,20251106,000000,77.36,77.5623,76.14,76.215,128532,0
+FXR.US,D,20251107,000000,75.7885,77.03,75.605,76.9872,34449,0
+FXR.US,D,20251110,000000,77.54,77.61,76.42,77.11,45597,0
+FXR.US,D,20251111,000000,77.3351,77.45,76.89,77.1315,60375,0
+FXR.US,D,20251112,000000,77.62,77.98,77.34,77.34,75629,0
+FXR.US,D,20251113,000000,77.35,77.35,75.78,75.91,26498,0
+FXR.US,D,20251114,000000,75.215,76.08,75.06,75.49,1960347,0
+FXR.US,D,20251117,000000,75.13,75.3,73.71,74.04,91156,0
+FXR.US,D,20251118,000000,73.54,74.3,73.37,73.93,32046,0
+FXR.US,D,20251119,000000,73.935,74.345,73.7486,74.09,29019,0
+FXR.US,D,20251120,000000,75.05,75.4463,73.08,73.09,42412,0
+FXR.US,D,20251121,000000,73.65,75.5476,73.38,75.22,86147,0
+FXR.US,D,20251124,000000,75.25,75.8792,74.91,75.58,40214,0
+FXR.US,D,20251125,000000,76.29,77.44,75.79,77.31,22066,0
+FXR.US,D,20251126,000000,77.71,78.3437,77.51,77.77,40899,0
+FXR.US,D,20251128,000000,77.95,78.415,77.95,78.08,15076,0
+FXR.US,D,20251201,000000,77.62,78.525,77.45,77.66,738899,0
+FXR.US,D,20251202,000000,77.89,78.1422,77.57,77.81,60692,0
+FXR.US,D,20251203,000000,77.94,78.96,77.8501,78.86,47502,0
+FXR.US,D,20251204,000000,79.27,79.5,78.7901,79.19,25986,0
+FXR.US,D,20251205,000000,78.93,79.585,78.93,79.29,57553,0
+FXR.US,D,20251208,000000,79.23,79.5042,78.8,78.93,35502,0
+FXR.US,D,20251209,000000,78.9399,79.1802,78.42,78.43,30111,0
+FXR.US,D,20251210,000000,78.835,81.13,78.57,80.83,1136279,0
+FXR.US,D,20251211,000000,80.965,81.86,80.67,81.79,1547538,0
+FXR.US,D,20251212,000000,81.8,81.88,80.54,80.83,9524653,0
+FXR.US,D,20251215,000000,80.97,81.4,80.17,80.4,316115,0
+FXR.US,D,20251216,000000,80.48,80.59,79.701,80.18,44637,0
+FXR.US,D,20251217,000000,80.045,80.585,79.23,79.33,90464,0
+FXR.US,D,20251218,000000,80.275,80.45,79.72,79.92,66112,0
+FXR.US,D,20251219,000000,80.1699,80.54,80,80.42,29665,0
+FXR.US,D,20251222,000000,80.98,81.485,80.81,81.38,38301,0
+FXR.US,D,20251223,000000,81.38,81.41,80.9525,81.184,42618,0
+FXR.US,D,20251224,000000,81.1557,81.52,81.1557,81.39,30597,0
+FXR.US,D,20251226,000000,81.14,81.36,81.03,81.31,16283,0
+FXR.US,D,20251229,000000,81.31,81.31,80.78,80.92,21629,0
+FXR.US,D,20251230,000000,80.95,81.06,80.69,80.76,54571,0
+FXR.US,D,20251231,000000,80.6087,80.7,79.87,79.87,48328,0
+FXR.US,D,20260102,000000,80.16,81.48,79.92,81.395,435687,0
+FXR.US,D,20260105,000000,81.9907,83.42,81.46,83.02,195212,0
+FXR.US,D,20260106,000000,82.84,84.55,82.7,84.39,116046,0
+FXR.US,D,20260107,000000,84.335,84.335,82.97,83.03,115363,0
+FXR.US,D,20260108,000000,83.39,84.66,83.04,84.39,133961,0
+FXR.US,D,20260109,000000,85,85.93,84.68,85.83,273915,0
+FXR.US,D,20260112,000000,85.55,86.1555,85.39,85.98,97388,0
+FXR.US,D,20260113,000000,86.3189,86.38,85.76,86.02,163949,0
+FXR.US,D,20260114,000000,85.97,86.465,85.57,86.44,136739,0
+FXR.US,D,20260115,000000,86.7717,87.48,86.72,87.32,67043,0
+FXR.US,D,20260116,000000,87.5,87.6378,87.2756,87.4,79089,0
+FXR.US,D,20260120,000000,85.94,86.49,85.33,85.41,93000,0
+FXR.US,D,20260121,000000,86.17,87.81,86.03,87.28,113050,0
+FXR.US,D,20260122,000000,88.09,88.28,87.375,87.69,181951,0
+FXR.US,D,20260123,000000,87.48,87.6,86.73,86.92,83808,0
+FXR.US,D,20260126,000000,86.935,87.05,86.4401,86.55,49973,0
+FXR.US,D,20260127,000000,86.28,86.605,86.09,86.27,55499,0
+FXR.US,D,20260128,000000,86.185,86.55,85.73,85.78,58435,0
+FXR.US,D,20260129,000000,86.17,86.25,85.125,85.88,81419,0
+FXR.US,D,20260130,000000,85.56,85.7901,84.62,85.33,56306,0
+FXR.US,D,20260202,000000,85.435,86.56,85.11,86.41,40506,0
+FXR.US,D,20260203,000000,86.445,87.625,85.75,86.85,85005,0
+FXR.US,D,20260204,000000,87.715,88.87,87.32,88.7,109750,0
+FXR.US,D,20260205,000000,88.25,88.375,87.39,87.89,44605,0
+FXR.US,D,20260206,000000,88.94,90.74,88.7,90.67,38283,0
+FXR.US,D,20260209,000000,90.595,90.825,90.0759,90.63,39695,0
+FXR.US,D,20260210,000000,90.835,91.55,90.66,91.19,34056,0
+FXR.US,D,20260211,000000,92.38,92.38,90.9,91.09,88482,0
+FXR.US,D,20260212,000000,92.24,92.775,89.57,89.75,30504,0
+FXR.US,D,20260213,000000,89.96,90.93,89.39,90.45,40944,0
+FXR.US,D,20260217,000000,90.375,90.9105,89.83,90.56,32905,0
+FXR.US,D,20260218,000000,90.81929,91.64,90.81929,91.075,18334,0
diff --git a/daily/us/nyse etfs/1/gabf.us.txt b/daily/us/nyse etfs/1/gabf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38631d00ab49c5c62711977d9cf0904c8c0b2afc
--- /dev/null
+++ b/daily/us/nyse etfs/1/gabf.us.txt	
@@ -0,0 +1,945 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GABF.US,D,20220511,000000,24.97,24.97,24.8438,24.8438,100,0
+GABF.US,D,20220512,000000,24.73,24.7695,24.72,24.7695,1600,0
+GABF.US,D,20220513,000000,25.13,25.16,25.13,25.16,1700,0
+GABF.US,D,20220516,000000,25.08,25.08,25.0586,25.0586,100,0
+GABF.US,D,20220517,000000,25.56,25.56,25.56,25.56,700,0
+GABF.US,D,20220518,000000,25.06,25.06,24.9641,24.9641,650,0
+GABF.US,D,20220519,000000,25.08,25.08,25.08,25.08,100,0
+GABF.US,D,20220520,000000,24.99,25.16,24.99,25.16,900,0
+GABF.US,D,20220523,000000,25.66,25.66,25.66,25.66,100,0
+GABF.US,D,20220524,000000,25.32,25.4246,25.32,25.4246,200,0
+GABF.US,D,20220525,000000,25.75,25.75,25.75,25.75,105,0
+GABF.US,D,20220526,000000,26.27,26.27,26.27,26.27,700,0
+GABF.US,D,20220527,000000,26.8,26.8,26.8,26.8,700,0
+GABF.US,D,20220531,000000,26.97,26.98,26.8759,26.8759,1505,0
+GABF.US,D,20220601,000000,26.4257,26.4257,26.4257,26.4257,8,0
+GABF.US,D,20220602,000000,26.89,26.89,26.89,26.89,100,0
+GABF.US,D,20220603,000000,26.5988,26.5988,26.5988,26.5988,1,0
+GABF.US,D,20220606,000000,26.67,26.67,26.6384,26.6384,100,0
+GABF.US,D,20220607,000000,26.49,26.72,26.49,26.72,202,0
+GABF.US,D,20220608,000000,26.4081,26.4081,26.4081,26.4081,3,0
+GABF.US,D,20220609,000000,26.25,26.25,25.7832,25.7832,500,0
+GABF.US,D,20220610,000000,25.7,25.7,24.9523,24.9523,519,0
+GABF.US,D,20220613,000000,23.79,23.79,23.79,23.79,100,0
+GABF.US,D,20220614,000000,23.6091,23.6091,23.6091,23.6091,1,0
+GABF.US,D,20220615,000000,23.99,23.99,23.99,23.99,101,0
+GABF.US,D,20220616,000000,23.26,23.26,23.26,23.26,104,0
+GABF.US,D,20220617,000000,23.37,23.37,23.37,23.37,104,0
+GABF.US,D,20220621,000000,23.77,23.77,23.77,23.77,105,0
+GABF.US,D,20220622,000000,23.8085,23.8085,23.8085,23.8085,25,0
+GABF.US,D,20220623,000000,23.86,23.86,23.86,23.86,109,0
+GABF.US,D,20220624,000000,24.65,24.79,24.65,24.71,600,0
+GABF.US,D,20220627,000000,24.64,24.64,24.6281,24.6281,402,0
+GABF.US,D,20220628,000000,24.2562,24.2562,24.2562,24.2562,2,0
+GABF.US,D,20220629,000000,23.9405,23.9405,23.9405,23.9405,2,0
+GABF.US,D,20220630,000000,23.6046,23.6046,23.6046,23.6046,2,0
+GABF.US,D,20220701,000000,23.96,23.96,23.96,23.96,300,0
+GABF.US,D,20220705,000000,24.12,24.12,24.12,24.12,100,0
+GABF.US,D,20220706,000000,24.0123,24.0123,24.0123,24.0123,2,0
+GABF.US,D,20220707,000000,24.48,24.48,24.43,24.43,475,0
+GABF.US,D,20220708,000000,24.2918,24.2918,24.2918,24.2918,2,0
+GABF.US,D,20220711,000000,23.9789,23.9789,23.9789,23.9789,2,0
+GABF.US,D,20220712,000000,24.17,24.34,23.9103,23.9103,810,0
+GABF.US,D,20220713,000000,23.68,23.68,23.5909,23.5909,765,0
+GABF.US,D,20220714,000000,23.28,23.3014,23.28,23.3014,600,0
+GABF.US,D,20220715,000000,24.05,24.05,24.0311,24.0311,100,0
+GABF.US,D,20220718,000000,24.4,24.4,23.9891,23.9891,490,0
+GABF.US,D,20220719,000000,24.78,24.78,24.78,24.78,100,0
+GABF.US,D,20220720,000000,24.79,24.94,24.79,24.94,1050,0
+GABF.US,D,20220721,000000,25.14,25.14,25.13,25.13,300,0
+GABF.US,D,20220722,000000,24.9924,24.9924,24.9924,24.9924,2,0
+GABF.US,D,20220725,000000,25.08,25.08,25.08,25.08,100,0
+GABF.US,D,20220726,000000,24.7297,24.7297,24.7297,24.7297,2,0
+GABF.US,D,20220727,000000,25.31,25.31,25.21,25.21,300,0
+GABF.US,D,20220728,000000,25.69,25.69,25.69,25.69,100,0
+GABF.US,D,20220729,000000,26.02,26.02,26.02,26.02,100,0
+GABF.US,D,20220801,000000,25.9662,25.9662,25.9662,25.9662,2,0
+GABF.US,D,20220802,000000,25.92,25.92,25.6121,25.6121,500,0
+GABF.US,D,20220803,000000,25.95,25.95,25.95,25.95,100,0
+GABF.US,D,20220804,000000,25.9578,25.9578,25.9578,25.9578,2,0
+GABF.US,D,20220805,000000,26.07,26.07,26.07,26.07,100,0
+GABF.US,D,20220808,000000,26.22,26.22,26.1332,26.1332,200,0
+GABF.US,D,20220809,000000,26.0265,26.0265,26.0265,26.0265,2,0
+GABF.US,D,20220810,000000,26.55,26.55,26.55,26.55,700,0
+GABF.US,D,20220811,000000,27,27,27,27,100,0
+GABF.US,D,20220812,000000,27.3,27.4346,27.3,27.4346,457,0
+GABF.US,D,20220815,000000,27.38,27.4547,27.38,27.4547,800,0
+GABF.US,D,20220816,000000,27.54,27.54,27.54,27.54,100,0
+GABF.US,D,20220817,000000,27.3809,27.3809,27.3809,27.3809,2,0
+GABF.US,D,20220818,000000,27.4186,27.4186,27.4186,27.4186,7,0
+GABF.US,D,20220819,000000,26.87,26.87,26.87,26.87,100,0
+GABF.US,D,20220822,000000,26.36,26.36,26.36,26.36,100,0
+GABF.US,D,20220823,000000,26.2999,26.2999,26.2999,26.2999,7,0
+GABF.US,D,20220824,000000,26.52,26.52,26.36,26.36,400,0
+GABF.US,D,20220825,000000,26.74,26.74,26.74,26.74,100,0
+GABF.US,D,20220826,000000,26.21,26.21,26.21,26.21,700,0
+GABF.US,D,20220829,000000,25.74,25.76,25.74,25.76,500,0
+GABF.US,D,20220830,000000,25.68,25.68,25.6069,25.6069,300,0
+GABF.US,D,20220831,000000,25.48,25.5,25.44,25.44,900,0
+GABF.US,D,20220901,000000,25.3482,25.3482,25.3482,25.3482,7,0
+GABF.US,D,20220902,000000,25.1461,25.1461,25.1461,25.1461,7,0
+GABF.US,D,20220906,000000,25.15,25.1675,25.15,25.1675,100,0
+GABF.US,D,20220907,000000,25.29,25.67,25.29,25.67,850,0
+GABF.US,D,20220908,000000,25.99,26.01,25.99,26.01,350,0
+GABF.US,D,20220909,000000,26.43,26.43,26.43,26.43,100,0
+GABF.US,D,20220912,000000,26.86,26.86,26.68,26.68,470,0
+GABF.US,D,20220913,000000,26.86,26.86,25.66,25.66,1050,0
+GABF.US,D,20220914,000000,25.6386,25.6386,25.6386,25.6386,1,0
+GABF.US,D,20220915,000000,25.632,25.632,25.632,25.632,7,0
+GABF.US,D,20220916,000000,25.26,25.2827,25.26,25.2827,300,0
+GABF.US,D,20220919,000000,25.51,25.51,25.51,25.51,100,0
+GABF.US,D,20220920,000000,24.99,25.0908,24.99,25.0908,102,0
+GABF.US,D,20220921,000000,24.82,24.82,24.81,24.81,300,0
+GABF.US,D,20220922,000000,24.0427,24.0427,24.0427,24.0427,1,0
+GABF.US,D,20220923,000000,23.5343,23.5343,23.5343,23.5343,7,0
+GABF.US,D,20220926,000000,23.3044,23.3044,23.3044,23.3044,7,0
+GABF.US,D,20220927,000000,23.38,23.38,23.1618,23.1618,100,0
+GABF.US,D,20220928,000000,23.56,23.56,23.56,23.56,100,0
+GABF.US,D,20220929,000000,23.2126,23.2126,23.2126,23.2126,7,0
+GABF.US,D,20220930,000000,23.0074,23.0074,23.0074,23.0074,7,0
+GABF.US,D,20221003,000000,23.45,23.45,23.45,23.45,100,0
+GABF.US,D,20221004,000000,23.96,24.63,23.96,24.63,800,0
+GABF.US,D,20221005,000000,24.67,24.67,24.63,24.66,501,0
+GABF.US,D,20221006,000000,24.3,24.32,24.3,24.32,200,0
+GABF.US,D,20221007,000000,23.5795,23.5795,23.5795,23.5795,7,0
+GABF.US,D,20221010,000000,23.3985,23.3985,23.3985,23.3985,7,0
+GABF.US,D,20221011,000000,22.9345,22.9345,22.9345,22.9345,7,0
+GABF.US,D,20221012,000000,22.8,22.819,22.8,22.819,295,0
+GABF.US,D,20221013,000000,23.39,23.39,23.39,23.39,100,0
+GABF.US,D,20221014,000000,22.9632,22.9632,22.9632,22.9632,7,0
+GABF.US,D,20221017,000000,23.55,23.55,23.55,23.55,100,0
+GABF.US,D,20221018,000000,23.97,23.97,23.97,23.97,100,0
+GABF.US,D,20221019,000000,23.72,23.72,23.65,23.65,300,0
+GABF.US,D,20221020,000000,23.3754,23.3754,23.3754,23.3754,7,0
+GABF.US,D,20221021,000000,23.84,23.84,23.84,23.84,100,0
+GABF.US,D,20221024,000000,24.08,24.08,24.08,24.08,100,0
+GABF.US,D,20221025,000000,24.75,24.87,24.75,24.75,300,0
+GABF.US,D,20221026,000000,24.9564,24.9564,24.9564,24.9564,1,0
+GABF.US,D,20221027,000000,25.158,25.158,25.158,25.158,7,0
+GABF.US,D,20221028,000000,25.66,25.66,25.66,25.66,700,0
+GABF.US,D,20221031,000000,25.73,25.73,25.5852,25.5852,600,0
+GABF.US,D,20221101,000000,25.77,25.77,25.6935,25.6935,201,0
+GABF.US,D,20221102,000000,25.43,25.43,25.43,25.43,104,0
+GABF.US,D,20221103,000000,24.93,24.93,24.93,24.93,100,0
+GABF.US,D,20221104,000000,25.09,25.2136,25.09,25.2136,200,0
+GABF.US,D,20221107,000000,25.44,25.44,25.44,25.44,100,0
+GABF.US,D,20221108,000000,25.61,25.61,25.61,25.61,104,0
+GABF.US,D,20221109,000000,25.2022,25.2022,25.2022,25.2022,4,0
+GABF.US,D,20221114,000000,27.17,27.17,26.7497,26.7497,200,0
+GABF.US,D,20221115,000000,26.91,26.91,26.91,26.91,100,0
+GABF.US,D,20221116,000000,26.86,26.86,26.86,26.86,4,0
+GABF.US,D,20221117,000000,26.4335,26.4335,26.4335,26.4335,4,0
+GABF.US,D,20221118,000000,26.6117,26.6117,26.6117,26.6117,4,0
+GABF.US,D,20221121,000000,26.579,26.579,26.579,26.579,4,0
+GABF.US,D,20221122,000000,26.65,26.65,26.65,26.65,100,0
+GABF.US,D,20221123,000000,26.8389,26.8389,26.8389,26.8389,1,0
+GABF.US,D,20221125,000000,26.91,26.91,26.91,26.91,300,0
+GABF.US,D,20221128,000000,26.57,26.57,26.57,26.57,104,0
+GABF.US,D,20221129,000000,26.557,26.557,26.557,26.557,4,0
+GABF.US,D,20221130,000000,26.41,26.86,26.33,26.86,1035,0
+GABF.US,D,20221201,000000,26.96,27.071,26.96,27.071,1000,0
+GABF.US,D,20221202,000000,26.9534,26.9534,26.9534,26.9534,5,0
+GABF.US,D,20221205,000000,26.41,26.41,26.41,26.41,709,0
+GABF.US,D,20221206,000000,25.96,25.96,25.96,25.96,100,0
+GABF.US,D,20221207,000000,25.7736,25.7736,25.7736,25.7736,9,0
+GABF.US,D,20221208,000000,25.8807,25.8807,25.8807,25.8807,9,0
+GABF.US,D,20221209,000000,25.7649,25.7649,25.7649,25.7649,9,0
+GABF.US,D,20221212,000000,25.94,25.94,25.94,25.94,100,0
+GABF.US,D,20221213,000000,26.1672,26.1672,26.1672,26.1672,4,0
+GABF.US,D,20221214,000000,26.16,26.16,26.16,26.16,9,0
+GABF.US,D,20221215,000000,25.64,25.64,25.64,25.64,1600,0
+GABF.US,D,20221216,000000,24.8359,24.8359,24.8359,24.8359,1,0
+GABF.US,D,20221219,000000,24.6399,24.6399,24.6399,24.6399,9,0
+GABF.US,D,20221220,000000,24.69,24.69,24.69,24.69,9,0
+GABF.US,D,20221221,000000,25.07,25.07,25.07,25.07,100,0
+GABF.US,D,20221222,000000,24.7776,24.7776,24.7776,24.7776,9,0
+GABF.US,D,20221223,000000,24.915,24.915,24.85,24.85,200,0
+GABF.US,D,20221227,000000,24.7979,24.7979,24.7979,24.7979,9,0
+GABF.US,D,20221228,000000,24.2368,24.2368,24.2368,24.2368,9,0
+GABF.US,D,20221229,000000,24.754,24.78,24.754,24.78,200,0
+GABF.US,D,20221230,000000,24.7708,24.7708,24.7708,24.7708,97,0
+GABF.US,D,20230103,000000,24.977,24.977,24.977,24.977,20,0
+GABF.US,D,20230104,000000,25.54,25.54,25.4702,25.4702,212,0
+GABF.US,D,20230105,000000,25.3197,25.3197,25.3197,25.3197,51,0
+GABF.US,D,20230106,000000,25.9645,25.9645,25.9645,25.9645,2,0
+GABF.US,D,20230109,000000,26.2376,26.2376,26.2376,26.2376,2,0
+GABF.US,D,20230110,000000,26.4585,26.4585,26.4585,26.4585,2,0
+GABF.US,D,20230111,000000,26.717,26.717,26.717,26.717,2,0
+GABF.US,D,20230112,000000,26.99,27.016,26.99,27.016,100,0
+GABF.US,D,20230113,000000,27.02,27.02,27.02,27.02,2,0
+GABF.US,D,20230117,000000,27.2343,27.2343,27.2343,27.2343,2,0
+GABF.US,D,20230118,000000,27.0375,27.0375,27.0375,27.0375,21,0
+GABF.US,D,20230119,000000,26.7426,26.7426,26.7426,26.7426,2,0
+GABF.US,D,20230120,000000,27.2502,27.2502,27.2502,27.2502,2,0
+GABF.US,D,20230123,000000,27.4696,27.4696,27.4696,27.4696,2,0
+GABF.US,D,20230124,000000,27.4298,27.4298,27.4298,27.4298,2,0
+GABF.US,D,20230125,000000,27.37,27.4917,27.35,27.4917,1700,0
+GABF.US,D,20230126,000000,27.7259,27.7259,27.7259,27.7259,2,0
+GABF.US,D,20230127,000000,28.0073,28.0073,28.0073,28.0073,2,0
+GABF.US,D,20230130,000000,27.96,27.96,27.7391,27.7391,357,0
+GABF.US,D,20230131,000000,28.2233,28.2233,28.2233,28.2233,2,0
+GABF.US,D,20230201,000000,28.2699,28.5965,28.2699,28.5965,200,0
+GABF.US,D,20230202,000000,28.988,28.988,28.988,28.988,16,0
+GABF.US,D,20230203,000000,29.0438,29.0438,29.0438,29.0438,2,0
+GABF.US,D,20230206,000000,28.775,28.775,28.775,28.775,6,0
+GABF.US,D,20230207,000000,28.85,29.1404,28.85,29.1404,1980,0
+GABF.US,D,20230208,000000,29.04,29.04,28.8748,28.8748,105,0
+GABF.US,D,20230209,000000,28.5017,28.5017,28.5017,28.5017,10,0
+GABF.US,D,20230210,000000,28.5638,28.5638,28.5638,28.5638,2,0
+GABF.US,D,20230213,000000,28.8749,28.8749,28.8749,28.8749,2,0
+GABF.US,D,20230214,000000,29.04,29.04,28.9084,28.9084,2,0
+GABF.US,D,20230215,000000,28.9913,28.9913,28.9913,28.9913,5,0
+GABF.US,D,20230216,000000,28.6531,28.6531,28.6531,28.6531,2,0
+GABF.US,D,20230217,000000,28.5694,28.5694,28.5694,28.5694,2,0
+GABF.US,D,20230221,000000,27.9074,27.9074,27.9074,27.9074,2,0
+GABF.US,D,20230222,000000,27.89,28.07,27.8716,27.8716,555,0
+GABF.US,D,20230223,000000,27.948,27.948,27.948,27.948,2,0
+GABF.US,D,20230224,000000,27.8727,27.8727,27.8727,27.8727,5,0
+GABF.US,D,20230227,000000,27.8722,27.8722,27.8722,27.8722,26,0
+GABF.US,D,20230228,000000,28.0233,28.0233,28.0233,28.0233,5,0
+GABF.US,D,20230301,000000,27.89,27.9428,27.89,27.9428,5,0
+GABF.US,D,20230302,000000,27.8651,27.8651,27.8651,27.8651,5,0
+GABF.US,D,20230303,000000,28.3863,28.3863,28.3863,28.3863,25,0
+GABF.US,D,20230306,000000,28.3772,28.3772,28.3772,28.3772,5,0
+GABF.US,D,20230307,000000,27.8263,27.8263,27.8263,27.8263,5,0
+GABF.US,D,20230308,000000,27.9157,27.9157,27.9157,27.9157,1,0
+GABF.US,D,20230309,000000,27.0834,27.0834,27.0834,27.0834,12,0
+GABF.US,D,20230310,000000,27,27,25.9597,25.9597,705,0
+GABF.US,D,20230313,000000,27,27,25.1,25.1,1,0
+GABF.US,D,20230314,000000,25.7843,25.7843,25.7843,25.7843,1,0
+GABF.US,D,20230315,000000,25.1104,25.2365,25.09,25.2365,301,0
+GABF.US,D,20230316,000000,25.19,25.6035,25.19,25.6035,109,0
+GABF.US,D,20230317,000000,25.0208,25.1699,25.0208,25.0397,353,0
+GABF.US,D,20230320,000000,25.38,26.16,25.1619,25.1619,300,0
+GABF.US,D,20230321,000000,25.8906,25.93,25.86,25.93,2000,0
+GABF.US,D,20230322,000000,25.82,25.82,25.3834,25.3834,100,0
+GABF.US,D,20230323,000000,25.1236,25.1236,25.1236,25.1236,13,0
+GABF.US,D,20230324,000000,25.0261,25.0261,25.0261,25.0261,50,0
+GABF.US,D,20230327,000000,26.01,26.01,25.8851,25.8851,158,0
+GABF.US,D,20230328,000000,25.86,25.8795,25.86,25.8795,102,0
+GABF.US,D,20230329,000000,26.3757,26.3757,26.3757,26.3757,4,0
+GABF.US,D,20230330,000000,26.2308,26.3246,26.2308,26.3246,407,0
+GABF.US,D,20230331,000000,26.56,26.7571,26.56,26.7571,304,0
+GABF.US,D,20230403,000000,26.6244,26.6244,26.6244,26.6244,71,0
+GABF.US,D,20230404,000000,26.3,26.3,26.2891,26.2891,200,0
+GABF.US,D,20230405,000000,26.2,26.21,25.99,26.0846,5000,0
+GABF.US,D,20230406,000000,26.21,26.28,26.1712,26.1712,968,0
+GABF.US,D,20230410,000000,26.3097,26.33,26.2992,26.2992,301,0
+GABF.US,D,20230411,000000,26.5099,26.725,26.5099,26.6566,1889,0
+GABF.US,D,20230412,000000,26.82,26.82,26.5166,26.5166,1300,0
+GABF.US,D,20230413,000000,26.5164,26.7243,26.5164,26.7243,401,0
+GABF.US,D,20230414,000000,26.906,26.996,26.78,26.8071,1027,0
+GABF.US,D,20230417,000000,26.77,27.07,26.77,27.0659,788,0
+GABF.US,D,20230418,000000,27.1165,27.2544,27.1165,27.2544,100,0
+GABF.US,D,20230419,000000,27.25,27.45,27.25,27.3956,560,0
+GABF.US,D,20230420,000000,27.16,27.1752,27.16,27.1752,300,0
+GABF.US,D,20230421,000000,27.03,27.03,27.0072,27.0072,165,0
+GABF.US,D,20230424,000000,26.96,26.96,26.9414,26.9414,101,0
+GABF.US,D,20230425,000000,26.4328,26.4328,26.4328,26.4328,5,0
+GABF.US,D,20230426,000000,26.4,26.4,26.1001,26.1785,350,0
+GABF.US,D,20230427,000000,26.56,26.65,26.5599,26.5825,400,0
+GABF.US,D,20230428,000000,26.66,26.9843,26.66,26.9843,100,0
+GABF.US,D,20230501,000000,27.25,27.25,26.9194,26.9194,100,0
+GABF.US,D,20230502,000000,26.2424,26.2424,26.2424,26.2424,3,0
+GABF.US,D,20230503,000000,26.35,26.47,26.0528,26.0528,665,0
+GABF.US,D,20230504,000000,25.63,25.7,25.42,25.5576,1908,0
+GABF.US,D,20230505,000000,26.2531,26.2531,26.2531,26.2531,45,0
+GABF.US,D,20230508,000000,26.4281,26.4281,26.4281,26.4281,100,0
+GABF.US,D,20230509,000000,26.28,26.4676,26.28,26.4676,365,0
+GABF.US,D,20230510,000000,26.42,26.42,26.4012,26.4012,200,0
+GABF.US,D,20230511,000000,26.4756,26.4756,26.4756,26.4756,2,0
+GABF.US,D,20230512,000000,26.3971,26.3971,26.3971,26.3971,4,0
+GABF.US,D,20230515,000000,26.82,26.82,26.7837,26.7837,210,0
+GABF.US,D,20230516,000000,26.3919,26.3919,26.3919,26.3919,4,0
+GABF.US,D,20230517,000000,26.6,26.7702,26.6,26.7702,300,0
+GABF.US,D,20230518,000000,26.7922,26.7922,26.7922,26.7922,4,0
+GABF.US,D,20230519,000000,26.72,26.72,26.72,26.72,4,0
+GABF.US,D,20230522,000000,27.0102,27.0102,27.0102,27.0102,178,0
+GABF.US,D,20230523,000000,27.0596,27.0596,26.7056,26.7056,1039,0
+GABF.US,D,20230524,000000,26.2988,26.2988,26.2988,26.2988,4,0
+GABF.US,D,20230525,000000,26.2635,26.2635,26.2635,26.2635,215,0
+GABF.US,D,20230526,000000,26.37,26.4801,26.37,26.4801,100,0
+GABF.US,D,20230530,000000,26.6036,26.66,26.6,26.6123,400,0
+GABF.US,D,20230531,000000,26.4121,26.4121,26.4121,26.4121,4,0
+GABF.US,D,20230601,000000,26.5,26.742,26.5,26.742,340,0
+GABF.US,D,20230602,000000,27.374,27.374,27.374,27.374,7,0
+GABF.US,D,20230605,000000,27.1411,27.1411,27.1411,27.1411,7,0
+GABF.US,D,20230606,000000,27.66,27.6694,27.66,27.6694,271,0
+GABF.US,D,20230607,000000,27.7347,27.7347,27.7347,27.7347,5,0
+GABF.US,D,20230608,000000,27.86,27.86,27.8479,27.8479,101,0
+GABF.US,D,20230609,000000,27.73,27.73,27.692,27.7006,502,0
+GABF.US,D,20230612,000000,27.7962,27.7962,27.7962,27.7962,38,0
+GABF.US,D,20230613,000000,28.1362,28.1362,28.1362,28.1362,75,0
+GABF.US,D,20230614,000000,28.29,28.29,28.06,28.0646,2363,0
+GABF.US,D,20230615,000000,28.2316,28.4123,28.2276,28.4123,1225,0
+GABF.US,D,20230616,000000,28.34,28.35,28.2371,28.2371,1321,0
+GABF.US,D,20230620,000000,28.11,28.2,28.1099,28.1894,3362,0
+GABF.US,D,20230621,000000,28.13,28.13,28.07,28.07,222,0
+GABF.US,D,20230622,000000,27.74,27.75,27.6519,27.6519,1721,0
+GABF.US,D,20230623,000000,27.4,27.4291,27.4,27.4291,510,0
+GABF.US,D,20230626,000000,27.38,27.38,27.289,27.289,279,0
+GABF.US,D,20230627,000000,27.47,27.5571,27.47,27.5571,882,0
+GABF.US,D,20230628,000000,27.6386,27.6386,27.6386,27.6386,3,0
+GABF.US,D,20230629,000000,28.01,28.0867,28.01,28.0867,350,0
+GABF.US,D,20230630,000000,28.3915,28.3915,28.3915,28.3915,5,0
+GABF.US,D,20230703,000000,28.35,28.47,28.35,28.4363,339,0
+GABF.US,D,20230705,000000,29.84,30.7,28.2697,28.2697,704,0
+GABF.US,D,20230706,000000,29.67,29.67,27.6,27.8644,4341,0
+GABF.US,D,20230707,000000,28.1638,28.1638,28.1638,28.1638,115,0
+GABF.US,D,20230710,000000,28.3147,28.3147,28.3147,28.3147,22,0
+GABF.US,D,20230711,000000,28.5601,28.6217,28.5601,28.6142,769,0
+GABF.US,D,20230712,000000,28.9257,28.9257,28.8415,28.8415,145,0
+GABF.US,D,20230713,000000,29.2499,29.2499,29.2393,29.2393,410,0
+GABF.US,D,20230714,000000,29.23,29.23,29.0191,29.0191,225,0
+GABF.US,D,20230717,000000,29.4141,29.4141,29.4141,29.4141,131,0
+GABF.US,D,20230718,000000,29.9774,29.9774,29.9774,29.9774,31,0
+GABF.US,D,20230719,000000,29.9651,29.9651,29.9651,29.9651,86,0
+GABF.US,D,20230720,000000,29.98,30.05,29.98,30.0339,328,0
+GABF.US,D,20230721,000000,30.0228,30.0228,29.9328,29.9328,3312,0
+GABF.US,D,20230724,000000,31.43,31.43,30.2266,30.2266,621,0
+GABF.US,D,20230725,000000,30.1188,30.1188,30.1188,30.1188,129,0
+GABF.US,D,20230726,000000,30.145,30.2264,30.145,30.2264,1088,0
+GABF.US,D,20230727,000000,31.74,34.91,29.7503,29.7503,32654,0
+GABF.US,D,20230728,000000,29.98,29.98,29.88,29.9317,864,0
+GABF.US,D,20230731,000000,33.04,33.04,30.01,30.1052,1594,0
+GABF.US,D,20230801,000000,30.1,30.1,29.972,30.0892,2604,0
+GABF.US,D,20230802,000000,29.9,29.9,29.79,29.8546,930,0
+GABF.US,D,20230803,000000,29.89,30.08,29.89,30.0571,2351,0
+GABF.US,D,20230804,000000,30.06,30.1101,29.9,29.9135,2049,0
+GABF.US,D,20230807,000000,30.3566,30.3566,30.3566,30.3566,91,0
+GABF.US,D,20230808,000000,29.86,30.0701,29.8577,30.0701,936,0
+GABF.US,D,20230809,000000,29.98,29.98,29.7644,29.7644,329,0
+GABF.US,D,20230810,000000,29.82,29.8385,29.81,29.8385,2045,0
+GABF.US,D,20230811,000000,29.8885,29.8885,29.8885,29.8885,28,0
+GABF.US,D,20230814,000000,29.8017,29.8017,29.8017,29.8017,87,0
+GABF.US,D,20230815,000000,29.68,29.71,29.6773,29.6773,4344,0
+GABF.US,D,20230816,000000,29.4077,29.4077,29.4077,29.4077,29,0
+GABF.US,D,20230817,000000,29.33,29.33,29.09,29.0936,3228,0
+GABF.US,D,20230818,000000,29.28,29.3,29.2368,29.2368,1110,0
+GABF.US,D,20230821,000000,29.272,29.272,29.272,29.272,61,0
+GABF.US,D,20230822,000000,29.11,29.11,29.061,29.061,613,0
+GABF.US,D,20230823,000000,29.19,29.41,29.19,29.3498,843,0
+GABF.US,D,20230824,000000,29.35,29.35,29.26,29.269,2098,0
+GABF.US,D,20230825,000000,29.25,29.25,29.14,29.2441,4053,0
+GABF.US,D,20230828,000000,29.53,29.53,29.4307,29.4307,168,0
+GABF.US,D,20230829,000000,29.55,29.7507,29.55,29.7507,151,0
+GABF.US,D,20230830,000000,29.81,29.82,29.7001,29.7528,929,0
+GABF.US,D,20230831,000000,29.83,29.91,29.7501,29.8248,2894,0
+GABF.US,D,20230901,000000,30.35,30.35,30.0331,30.0331,302,0
+GABF.US,D,20230905,000000,31.53,31.53,29.8837,29.8837,677,0
+GABF.US,D,20230906,000000,29.78,29.83,29.7554,29.7723,364,0
+GABF.US,D,20230907,000000,29.8,29.8,29.6926,29.6926,894,0
+GABF.US,D,20230908,000000,29.7797,29.7797,29.7797,29.7797,84,0
+GABF.US,D,20230911,000000,30,30.0007,29.8811,29.8811,1824,0
+GABF.US,D,20230912,000000,31.13,31.13,29.9,30.0328,1686,0
+GABF.US,D,20230913,000000,29.9199,29.9199,29.9021,29.9021,169,0
+GABF.US,D,20230914,000000,29.87,30.26,29.87,30.219,1441,0
+GABF.US,D,20230915,000000,30.3,30.3,30.1455,30.1455,1128,0
+GABF.US,D,20230918,000000,31.65,31.65,30.05,30.1619,1919,0
+GABF.US,D,20230919,000000,30.05,30.05,29.9,29.9961,732,0
+GABF.US,D,20230920,000000,30.15,30.15,29.8707,29.8707,220,0
+GABF.US,D,20230921,000000,29.3892,29.3892,29.3892,29.3892,41,0
+GABF.US,D,20230922,000000,29.31,29.31,29.2832,29.2832,616,0
+GABF.US,D,20230925,000000,29.2802,29.298,29.2802,29.298,219,0
+GABF.US,D,20230926,000000,29.05,29.05,28.9504,28.9504,208,0
+GABF.US,D,20230927,000000,28.905,29.0142,28.905,29.0142,156,0
+GABF.US,D,20230928,000000,29.05,29.2479,29.05,29.2479,6062,0
+GABF.US,D,20230929,000000,29.0467,29.0467,29.0467,29.0467,11,0
+GABF.US,D,20231002,000000,28.6693,28.6693,28.6693,28.6693,94,0
+GABF.US,D,20231003,000000,28.24,28.24,28.1959,28.1959,524,0
+GABF.US,D,20231004,000000,28.28,28.5021,28.28,28.5021,234,0
+GABF.US,D,20231005,000000,28.4501,28.6861,28.4501,28.6861,511,0
+GABF.US,D,20231006,000000,28.991,28.991,28.991,28.991,36,0
+GABF.US,D,20231009,000000,28.9673,28.9673,28.9673,28.9673,161,0
+GABF.US,D,20231010,000000,29.2502,29.2502,29.1114,29.1114,223,0
+GABF.US,D,20231011,000000,29.01,29.28,29.01,29.2563,1696,0
+GABF.US,D,20231012,000000,28.8509,28.8509,28.8509,28.8509,3,0
+GABF.US,D,20231013,000000,28.6634,28.6634,28.6634,28.6634,27,0
+GABF.US,D,20231016,000000,29.0532,29.0532,29.0532,29.0532,6,0
+GABF.US,D,20231017,000000,29.2488,29.2488,29.2488,29.2488,271,0
+GABF.US,D,20231018,000000,28.71,28.71,28.6425,28.6425,138,0
+GABF.US,D,20231019,000000,28.47,28.47,28.1984,28.1984,670,0
+GABF.US,D,20231020,000000,27.7263,27.7263,27.7263,27.7263,13,0
+GABF.US,D,20231023,000000,27.62,27.6201,27.446,27.446,2153,0
+GABF.US,D,20231024,000000,27.8562,27.8562,27.8562,27.8562,21,0
+GABF.US,D,20231025,000000,27.54,27.82,27.53,27.5388,2146,0
+GABF.US,D,20231026,000000,27.93,27.93,27.8717,27.8717,164,0
+GABF.US,D,20231027,000000,27.4367,27.4367,27.4367,27.4367,35,0
+GABF.US,D,20231030,000000,27.8461,27.8461,27.8461,27.8461,22,0
+GABF.US,D,20231031,000000,28.1478,28.1478,28.1478,28.1478,3,0
+GABF.US,D,20231101,000000,28.51,28.51,28.4424,28.4424,104,0
+GABF.US,D,20231102,000000,29.1199,29.12,29.0595,29.0595,427,0
+GABF.US,D,20231103,000000,29.5519,29.583,29.5519,29.583,370,0
+GABF.US,D,20231106,000000,29.4118,29.4118,29.4118,29.4118,16,0
+GABF.US,D,20231107,000000,29.4352,29.4352,29.4352,29.4352,77,0
+GABF.US,D,20231108,000000,29.3916,29.3916,29.3916,29.3916,32,0
+GABF.US,D,20231109,000000,29.1972,29.1972,29.1972,29.1972,1,0
+GABF.US,D,20231110,000000,29.41,29.586,29.41,29.586,151,0
+GABF.US,D,20231113,000000,29.7002,29.7002,29.7002,29.7002,73,0
+GABF.US,D,20231114,000000,30.16,30.5698,30.16,30.5698,743,0
+GABF.US,D,20231115,000000,30.8045,30.8045,30.8045,30.8045,93,0
+GABF.US,D,20231116,000000,29.27,30.6734,29.27,30.6734,177,0
+GABF.US,D,20231117,000000,30.87,30.8913,30.8502,30.8913,232,0
+GABF.US,D,20231120,000000,30.9017,30.9017,30.9017,30.9017,183,0
+GABF.US,D,20231121,000000,30.8214,30.8214,30.8214,30.8214,1,0
+GABF.US,D,20231122,000000,30.9273,30.9273,30.9273,30.9273,4,0
+GABF.US,D,20231124,000000,31.0336,31.0336,31.0336,31.0336,4,0
+GABF.US,D,20231127,000000,30.9181,30.9181,30.9181,30.9181,27,0
+GABF.US,D,20231128,000000,30.8,30.8141,30.8,30.8141,114,0
+GABF.US,D,20231129,000000,30.8,31.35,30.8,31.1889,1107,0
+GABF.US,D,20231130,000000,31.43,31.4656,31.43,31.4656,273,0
+GABF.US,D,20231201,000000,31.55,31.9535,31.55,31.9535,105,0
+GABF.US,D,20231204,000000,31.93,31.95,31.893,31.9193,2027,0
+GABF.US,D,20231205,000000,31.75,31.75,31.728,31.728,175,0
+GABF.US,D,20231206,000000,32,32,31.5319,31.5319,687,0
+GABF.US,D,20231207,000000,31.6964,31.6964,31.6964,31.6964,28,0
+GABF.US,D,20231208,000000,31.98,32.0113,31.86,32.0113,1874,0
+GABF.US,D,20231211,000000,32.102,32.1138,32.102,32.1138,125,0
+GABF.US,D,20231212,000000,32.15,32.2509,32.15,32.2509,303,0
+GABF.US,D,20231213,000000,32.35,32.9618,32.3499,32.9618,1708,0
+GABF.US,D,20231214,000000,34.46,34.46,33.6,33.8035,2897,0
+GABF.US,D,20231215,000000,33.7369,33.8275,33.7,33.7341,2435,0
+GABF.US,D,20231218,000000,33.7982,33.85,33.7828,33.7828,1305,0
+GABF.US,D,20231219,000000,34.14,34.1765,34.1,34.1765,1525,0
+GABF.US,D,20231220,000000,34.23,34.23,33.5474,33.5474,552,0
+GABF.US,D,20231221,000000,33.8,33.9724,33.8,33.9724,1979,0
+GABF.US,D,20231222,000000,34.22,34.28,34.09,34.1566,9344,0
+GABF.US,D,20231226,000000,34.41,34.4511,34.4099,34.4511,405,0
+GABF.US,D,20231227,000000,34.36,34.36,32.895,32.9841,2610,0
+GABF.US,D,20231228,000000,34.63,34.63,32.98,33.14,2807,0
+GABF.US,D,20231229,000000,33.14,33.14,32.7921,32.7921,2621,0
+GABF.US,D,20240102,000000,32.74,32.74,32.5787,32.5787,6849,0
+GABF.US,D,20240103,000000,31.5,32.29,31.5,32.1438,1670,0
+GABF.US,D,20240104,000000,32.3,33.2,32.2314,32.2314,23681,0
+GABF.US,D,20240105,000000,32.54,32.9,32.2499,32.4815,21648,0
+GABF.US,D,20240108,000000,33,33,32.4235,32.774,20716,0
+GABF.US,D,20240109,000000,32.4046,32.46,32.4,32.4225,8048,0
+GABF.US,D,20240110,000000,32.4,32.4,32.229,32.3341,6273,0
+GABF.US,D,20240111,000000,32.29,32.3856,32.1,32.3856,2415,0
+GABF.US,D,20240112,000000,32.37,32.62,32.249,32.3012,1869,0
+GABF.US,D,20240116,000000,32.45,32.45,31.9,32.0713,4478,0
+GABF.US,D,20240117,000000,31.8,32.14,31.8,32.1293,5427,0
+GABF.US,D,20240118,000000,32.1,32.1127,31.8508,32.1127,5831,0
+GABF.US,D,20240119,000000,32.16,32.6337,32.1599,32.5646,7386,0
+GABF.US,D,20240122,000000,34.18,34.18,32.86,32.8631,14289,0
+GABF.US,D,20240123,000000,32.92,32.92,32.8071,32.8071,2035,0
+GABF.US,D,20240124,000000,32.84,33.131,32.84,33.131,3592,0
+GABF.US,D,20240125,000000,33.42,33.434,33.39,33.434,1706,0
+GABF.US,D,20240126,000000,33.78,33.8203,33.685,33.8203,2788,0
+GABF.US,D,20240129,000000,33.58,34.1211,33.58,34.1211,3617,0
+GABF.US,D,20240130,000000,34.3,34.3053,34.2665,34.3053,7305,0
+GABF.US,D,20240131,000000,34.57,34.57,33.69,33.6945,4289,0
+GABF.US,D,20240201,000000,34.1,34.1,33.3999,33.7989,1141,0
+GABF.US,D,20240202,000000,34.2794,34.2794,34.1663,34.1663,790,0
+GABF.US,D,20240205,000000,33.8602,33.89,33.7331,33.8494,4724,0
+GABF.US,D,20240206,000000,33.7,33.8391,33.64,33.8391,5865,0
+GABF.US,D,20240207,000000,33.89,33.9897,33.89,33.9546,620,0
+GABF.US,D,20240208,000000,33.78,33.99,33.72,33.92,2048,0
+GABF.US,D,20240209,000000,33.96,34.2832,33.96,34.2832,2484,0
+GABF.US,D,20240212,000000,34.4,34.64,34.4,34.4063,1475,0
+GABF.US,D,20240213,000000,34.35,34.35,33.54,33.6185,3826,0
+GABF.US,D,20240214,000000,34.08,34.15,33.9955,34.1068,10484,0
+GABF.US,D,20240215,000000,34.69,34.84,34.6015,34.8033,1057,0
+GABF.US,D,20240216,000000,34.89,34.89,34.6569,34.6569,1125,0
+GABF.US,D,20240220,000000,34.6,34.6,34.4976,34.4976,892,0
+GABF.US,D,20240221,000000,34.25,34.44,34.25,34.44,1056,0
+GABF.US,D,20240222,000000,34.838,35.08,34.838,34.9308,940,0
+GABF.US,D,20240223,000000,35.3099,35.3899,35.13,35.2291,3828,0
+GABF.US,D,20240226,000000,35.098,35.23,35.03,35.1715,3652,0
+GABF.US,D,20240227,000000,35.32,35.3814,35.32,35.3814,401,0
+GABF.US,D,20240228,000000,35.38,35.485,35.3247,35.3247,1954,0
+GABF.US,D,20240229,000000,35.58,35.58,35.445,35.5475,1847,0
+GABF.US,D,20240301,000000,35.65,35.65,35.6001,35.6001,621,0
+GABF.US,D,20240304,000000,35.65,35.77,35.6378,35.6378,1599,0
+GABF.US,D,20240305,000000,35.63,35.63,35.35,35.3771,6770,0
+GABF.US,D,20240306,000000,35.45,35.65,35.3681,35.4929,8277,0
+GABF.US,D,20240307,000000,35.46,35.49,35.29,35.4158,6852,0
+GABF.US,D,20240308,000000,35.4581,35.4581,35.2971,35.2971,649,0
+GABF.US,D,20240311,000000,35.2483,35.2483,35.2443,35.2443,398,0
+GABF.US,D,20240312,000000,35.42,35.4445,35.3456,35.4445,1143,0
+GABF.US,D,20240313,000000,35.63,35.64,35.5553,35.6273,2696,0
+GABF.US,D,20240314,000000,35.99,35.99,35.195,35.2791,3012,0
+GABF.US,D,20240315,000000,35.31,35.49,35.31,35.4132,2204,0
+GABF.US,D,20240318,000000,35.57,35.7,35.5524,35.5756,4586,0
+GABF.US,D,20240319,000000,35.73,35.7305,35.7299,35.7305,646,0
+GABF.US,D,20240320,000000,36,36.42,35.9999,36.3811,3018,0
+GABF.US,D,20240321,000000,36.85,36.8899,36.76,36.8008,2145,0
+GABF.US,D,20240322,000000,37.15,37.15,36.4674,36.4674,4054,0
+GABF.US,D,20240325,000000,36.52,36.5259,36.43,36.4331,2131,0
+GABF.US,D,20240326,000000,36.71,36.71,36.5462,36.5462,594,0
+GABF.US,D,20240327,000000,36.82,36.845,36.75,36.8435,1501,0
+GABF.US,D,20240328,000000,37.05,37.14,37.05,37.11,1806,0
+GABF.US,D,20240401,000000,37.45,37.45,36.84,36.887,3846,0
+GABF.US,D,20240402,000000,36.5,36.6389,36.5,36.6389,4744,0
+GABF.US,D,20240403,000000,36.97,37,36.88,37,714,0
+GABF.US,D,20240404,000000,37.3,37.39,36.6298,36.6298,2860,0
+GABF.US,D,20240405,000000,36.6598,37.0302,36.6598,37.0302,766,0
+GABF.US,D,20240408,000000,37.22,37.32,37.22,37.32,1148,0
+GABF.US,D,20240409,000000,39.17,39.17,36.92,37.0292,2180,0
+GABF.US,D,20240410,000000,36.4696,36.86,36.46,36.5457,3524,0
+GABF.US,D,20240411,000000,36.25,36.62,36.23,36.5134,2662,0
+GABF.US,D,20240412,000000,36.52,36.52,35.883,35.883,5808,0
+GABF.US,D,20240415,000000,36.42,36.42,35.596,35.596,2298,0
+GABF.US,D,20240416,000000,35.2997,35.64,35.2997,35.5588,6205,0
+GABF.US,D,20240417,000000,35.5095,35.5095,35.5095,35.5095,117,0
+GABF.US,D,20240418,000000,35.46,35.86,35.4451,35.4451,1697,0
+GABF.US,D,20240419,000000,35.79,35.79,35.7386,35.7386,2833,0
+GABF.US,D,20240422,000000,37,37,35.89,36.4002,1598,0
+GABF.US,D,20240423,000000,36.7599,36.81,36.688,36.7288,3104,0
+GABF.US,D,20240424,000000,36.69,36.7327,36.5404,36.7327,1196,0
+GABF.US,D,20240425,000000,36.55,36.6475,36.55,36.6475,233,0
+GABF.US,D,20240426,000000,36.63,36.63,36.554,36.554,1091,0
+GABF.US,D,20240429,000000,36.54,36.54,36.4943,36.4943,747,0
+GABF.US,D,20240430,000000,36.3,36.38,35.9711,35.9711,1326,0
+GABF.US,D,20240501,000000,36.07,36.4584,36.07,36.1566,1008,0
+GABF.US,D,20240502,000000,36.58,36.59,36.55,36.5768,6008,0
+GABF.US,D,20240503,000000,36.77,36.9,36.7476,36.7476,815,0
+GABF.US,D,20240506,000000,37.11,37.1501,37.03,37.1432,2052,0
+GABF.US,D,20240507,000000,37.18,37.2224,37.1162,37.1162,1471,0
+GABF.US,D,20240508,000000,37.04,37.2728,37,37.2728,2126,0
+GABF.US,D,20240509,000000,37.27,37.5072,37.27,37.5072,438,0
+GABF.US,D,20240510,000000,37.61,37.6369,37.5802,37.6369,2314,0
+GABF.US,D,20240513,000000,37.62,37.74,37.4058,37.4058,4363,0
+GABF.US,D,20240514,000000,37.5397,37.9193,37.5397,37.9193,721,0
+GABF.US,D,20240515,000000,38.22,38.32,38.09,38.3029,2080,0
+GABF.US,D,20240516,000000,38.32,38.326,38.26,38.262,989,0
+GABF.US,D,20240517,000000,38.29,38.372,38.22,38.372,1239,0
+GABF.US,D,20240520,000000,38.6,38.6,38.1501,38.1704,1354,0
+GABF.US,D,20240521,000000,38.37,38.5598,38.37,38.5598,343,0
+GABF.US,D,20240522,000000,38.5126,38.55,38.2281,38.2924,9000,0
+GABF.US,D,20240523,000000,38.1948,38.1948,37.72,37.741,4359,0
+GABF.US,D,20240524,000000,38.06,38.2146,38,38.2146,1230,0
+GABF.US,D,20240528,000000,38.11,38.11,37.97,38.0454,1045,0
+GABF.US,D,20240529,000000,37.48,37.49,37.4615,37.4789,3831,0
+GABF.US,D,20240530,000000,37.7041,37.7041,37.7041,37.7041,154,0
+GABF.US,D,20240531,000000,37.83,38.65,37.6,37.9451,2442,0
+GABF.US,D,20240603,000000,39.71,39.71,37.47,37.689,1214,0
+GABF.US,D,20240604,000000,37.56,37.56,37.14,37.2484,2861,0
+GABF.US,D,20240605,000000,37.28,37.5486,37.28,37.5486,7583,0
+GABF.US,D,20240606,000000,37.4454,37.4454,37.4109,37.4109,595,0
+GABF.US,D,20240607,000000,37.525,37.57,37.4051,37.4051,1231,0
+GABF.US,D,20240610,000000,37.07,37.795,37.07,37.707,1752,0
+GABF.US,D,20240611,000000,37.29,37.41,37.2899,37.3446,1741,0
+GABF.US,D,20240612,000000,37.48,37.915,37.48,37.6563,2758,0
+GABF.US,D,20240613,000000,37.28,37.2907,37.2103,37.2907,739,0
+GABF.US,D,20240614,000000,36.82,37.0528,36.82,37.0528,944,0
+GABF.US,D,20240617,000000,37.075,37.54,37.075,37.487,4264,0
+GABF.US,D,20240618,000000,37.8176,37.8176,37.8176,37.8176,256,0
+GABF.US,D,20240620,000000,37.66,37.9382,37.66,37.9382,1052,0
+GABF.US,D,20240621,000000,37.75,37.839,37.75,37.839,479,0
+GABF.US,D,20240624,000000,37.9172,38.063,37.9172,38.063,547,0
+GABF.US,D,20240625,000000,38.11,38.1913,38.0835,38.1913,1098,0
+GABF.US,D,20240626,000000,38,38.1218,37.9572,38.1218,2900,0
+GABF.US,D,20240627,000000,37.98,38.1312,37.9457,38.1312,2344,0
+GABF.US,D,20240628,000000,38.48,38.48,38.3074,38.3074,3541,0
+GABF.US,D,20240701,000000,38.35,38.4698,38.2199,38.4325,1718,0
+GABF.US,D,20240702,000000,38.5,38.8757,38.4797,38.8757,1428,0
+GABF.US,D,20240703,000000,38.97,38.97,38.7911,38.7911,1224,0
+GABF.US,D,20240705,000000,38.55,38.64,38.55,38.6264,2769,0
+GABF.US,D,20240708,000000,38.7494,38.75,38.45,38.5263,3222,0
+GABF.US,D,20240709,000000,38.4942,38.8843,38.4942,38.7055,966,0
+GABF.US,D,20240710,000000,38.58,38.6432,38.45,38.6432,11176,0
+GABF.US,D,20240711,000000,38.7,39.1,38.7,39.0563,3503,0
+GABF.US,D,20240712,000000,39.4,39.4,39.2616,39.2616,2040,0
+GABF.US,D,20240715,000000,39.9603,39.97,39.615,39.8794,1662,0
+GABF.US,D,20240716,000000,39.74,40.62,39.74,40.62,23747,0
+GABF.US,D,20240717,000000,40.46,40.62,40.27,40.5499,43612,0
+GABF.US,D,20240718,000000,40.795,40.865,40.23,40.2589,7245,0
+GABF.US,D,20240719,000000,40.05,40.05,39.87,39.8957,1684,0
+GABF.US,D,20240722,000000,40.05,40.3966,40.05,40.3966,3423,0
+GABF.US,D,20240723,000000,40.62,40.73,40.62,40.7073,3170,0
+GABF.US,D,20240724,000000,41.26,41.26,40.1192,40.1192,2656,0
+GABF.US,D,20240725,000000,40.28,40.98,40.2799,40.825,5914,0
+GABF.US,D,20240726,000000,41.95,41.95,40.995,41.1947,7119,0
+GABF.US,D,20240729,000000,41.69,41.69,40.98,41.065,3823,0
+GABF.US,D,20240730,000000,41.41,41.41,41.0286,41.2365,8523,0
+GABF.US,D,20240731,000000,41.96,41.96,41.1749,41.1749,5262,0
+GABF.US,D,20240801,000000,41.17,41.17,39.95,40.1081,4719,0
+GABF.US,D,20240802,000000,39.85,39.85,38.45,38.7,15458,0
+GABF.US,D,20240805,000000,38.32,39.165,37.06,37.2105,87041,0
+GABF.US,D,20240806,000000,37.48,38.2,37.36,37.9978,19350,0
+GABF.US,D,20240807,000000,38.465,38.6,37.9712,37.9712,98901,0
+GABF.US,D,20240808,000000,38.4497,38.6878,38.39,38.6878,877,0
+GABF.US,D,20240809,000000,38.45,38.9499,38.45,38.9249,2077,0
+GABF.US,D,20240812,000000,39.29,39.29,38.6577,38.6577,3360,0
+GABF.US,D,20240813,000000,38.73,39.135,38.73,39.135,2023,0
+GABF.US,D,20240814,000000,39.43,39.683,39.43,39.683,2340,0
+GABF.US,D,20240815,000000,39.98,40.42,39.98,40.2315,1819,0
+GABF.US,D,20240816,000000,40.4704,40.7,40.4704,40.5815,3312,0
+GABF.US,D,20240819,000000,40.7899,40.89,40.7607,40.7956,4330,0
+GABF.US,D,20240820,000000,40.6,40.69,40.53,40.5659,3546,0
+GABF.US,D,20240821,000000,40.49,40.74,40.4,40.7206,3119,0
+GABF.US,D,20240822,000000,40.62,40.8259,40.55,40.8259,2393,0
+GABF.US,D,20240823,000000,41.12,41.45,41.1199,41.3134,27107,0
+GABF.US,D,20240826,000000,41.43,41.5098,41.25,41.2893,6300,0
+GABF.US,D,20240827,000000,41.64,41.64,41.2501,41.444,4192,0
+GABF.US,D,20240828,000000,41.47,41.47,41.3,41.3467,1680,0
+GABF.US,D,20240829,000000,41.42,41.94,41.4199,41.8716,1554,0
+GABF.US,D,20240830,000000,42.05,42.2451,41.96,42.2451,1958,0
+GABF.US,D,20240903,000000,42.42,42.42,41.25,42.2013,6958,0
+GABF.US,D,20240904,000000,41.5099,41.75,41.26,41.3811,2192,0
+GABF.US,D,20240905,000000,41.11,41.11,40.9013,40.9779,568,0
+GABF.US,D,20240906,000000,40.6221,40.6221,40.1482,40.1482,2881,0
+GABF.US,D,20240909,000000,40.72,40.93,40.5258,40.5258,4840,0
+GABF.US,D,20240910,000000,41.5,41.5,39.96,40.4221,6826,0
+GABF.US,D,20240911,000000,39.8802,40.4195,39.61,40.4195,6951,0
+GABF.US,D,20240912,000000,40.41,40.7318,40.41,40.7318,999,0
+GABF.US,D,20240913,000000,40.74,41.2256,40.64,41.2256,6273,0
+GABF.US,D,20240916,000000,41.395,41.8309,41.395,41.8309,796,0
+GABF.US,D,20240917,000000,42.04,42.22,41.86,41.995,3800,0
+GABF.US,D,20240918,000000,42.05,42.23,41.922,41.9256,3017,0
+GABF.US,D,20240919,000000,42.4,42.71,42.355,42.6777,4079,0
+GABF.US,D,20240920,000000,42.6,42.6776,42.5999,42.6776,616,0
+GABF.US,D,20240923,000000,42.74,42.7977,42.602,42.6369,3913,0
+GABF.US,D,20240924,000000,42.6499,42.6499,42.365,42.4396,1642,0
+GABF.US,D,20240925,000000,42.225,42.225,42.1353,42.1571,2739,0
+GABF.US,D,20240926,000000,42.32,42.34,42.2781,42.2875,1808,0
+GABF.US,D,20240927,000000,42.4593,42.61,42.4167,42.53,2965,0
+GABF.US,D,20240930,000000,42.43,42.6633,42.34,42.6633,5926,0
+GABF.US,D,20241001,000000,42.42,42.6,42.14,42.4813,4198,0
+GABF.US,D,20241002,000000,42.4384,42.71,42.4384,42.6897,17982,0
+GABF.US,D,20241003,000000,42.3035,42.604,42.3035,42.604,29970,0
+GABF.US,D,20241004,000000,43.03,43.5909,43.03,43.5909,8952,0
+GABF.US,D,20241007,000000,43.5,43.5,43.11,43.1547,1607,0
+GABF.US,D,20241008,000000,43.35,43.4545,43.23,43.4545,7831,0
+GABF.US,D,20241009,000000,43.52,43.72,43.13,43.7151,5603,0
+GABF.US,D,20241010,000000,43.53,43.71,43.5236,43.6086,7923,0
+GABF.US,D,20241011,000000,43.79,45.05,43.79,44.8528,44930,0
+GABF.US,D,20241014,000000,45,45.26,44.92,45.2288,2375,0
+GABF.US,D,20241015,000000,45.61,45.7192,45.3556,45.3819,19309,0
+GABF.US,D,20241016,000000,45.49,45.85,45.49,45.8417,17333,0
+GABF.US,D,20241017,000000,46.02,46.53,46.02,46.397,17368,0
+GABF.US,D,20241018,000000,46.35,46.39,46.17,46.2946,5925,0
+GABF.US,D,20241021,000000,46.24,46.24,45.79,45.8533,9898,0
+GABF.US,D,20241022,000000,45.79,45.79,45.4098,45.655,23409,0
+GABF.US,D,20241023,000000,45.54,45.73,45.3,45.64,36835,0
+GABF.US,D,20241024,000000,45.72,45.73,45.5,45.69,24050,0
+GABF.US,D,20241025,000000,45.83,45.83,45.26,45.39,15879,0
+GABF.US,D,20241028,000000,46.6,47.15,45.5472,45.8,100710,0
+GABF.US,D,20241029,000000,45.68,45.8399,45.655,45.7771,43681,0
+GABF.US,D,20241030,000000,45.72,46.03,45.72,45.7968,24113,0
+GABF.US,D,20241031,000000,45.63,45.68,45.12,45.26,21353,0
+GABF.US,D,20241101,000000,45.44,45.73,45.2569,45.2569,28042,0
+GABF.US,D,20241104,000000,45.18,45.18,44.6381,44.82,51904,0
+GABF.US,D,20241105,000000,44.66,45.51,44.66,45.51,15687,0
+GABF.US,D,20241106,000000,47.17,48.6099,46.43,48.58,38140,0
+GABF.US,D,20241107,000000,48.45,48.45,47.855,48.0441,51631,0
+GABF.US,D,20241108,000000,48.0433,48.65,48,48.53,20667,0
+GABF.US,D,20241111,000000,49.17,49.65,49.02,49.5437,41112,0
+GABF.US,D,20241112,000000,49.6,49.63,48.96,49.1272,25653,0
+GABF.US,D,20241113,000000,48.99,49,48.45,48.45,38865,0
+GABF.US,D,20241114,000000,48.4431,48.66,48.35,48.4,74649,0
+GABF.US,D,20241115,000000,48.33,48.4404,48.18,48.4404,29835,0
+GABF.US,D,20241118,000000,48.4554,49.07,48.4186,48.7,15923,0
+GABF.US,D,20241119,000000,48.06,48.79,48.05,48.73,70521,0
+GABF.US,D,20241120,000000,48.6,48.66,48.3228,48.66,54495,0
+GABF.US,D,20241121,000000,48.7452,49.51,48.7452,49.41,13745,0
+GABF.US,D,20241122,000000,49.41,49.78,49.41,49.78,20007,0
+GABF.US,D,20241125,000000,50.26,50.31,49.83,49.94,22411,0
+GABF.US,D,20241126,000000,49.97,50.16,49.64,50.1506,19303,0
+GABF.US,D,20241127,000000,50.25,50.53,50.1101,50.148,30878,0
+GABF.US,D,20241129,000000,50.44,50.46,50.2751,50.35,13469,0
+GABF.US,D,20241202,000000,50.35,50.43,50.01,50.0123,17563,0
+GABF.US,D,20241203,000000,50,50.13,49.44,49.6911,24420,0
+GABF.US,D,20241204,000000,49.61,49.77,49.565,49.63,21091,0
+GABF.US,D,20241205,000000,49.67,50.0332,49.59,49.6809,21101,0
+GABF.US,D,20241206,000000,49.82,49.82,49.5001,49.7285,7464,0
+GABF.US,D,20241209,000000,50.04,50.07,49.01,49.12,14592,0
+GABF.US,D,20241210,000000,49,49.23,48.94,48.94,11942,0
+GABF.US,D,20241211,000000,49.3,49.42,49.1492,49.38,32963,0
+GABF.US,D,20241212,000000,49.3,49.44,48.9,48.9,28421,0
+GABF.US,D,20241213,000000,48.95,48.95,48.44,48.58,9646,0
+GABF.US,D,20241216,000000,48.55,48.615,48.29,48.29,16979,0
+GABF.US,D,20241217,000000,48,48.23,47.61,47.8803,10129,0
+GABF.US,D,20241218,000000,47.84,48.09,46.1,46.16,15230,0
+GABF.US,D,20241219,000000,46.54,47.12,46.48,46.65,32683,0
+GABF.US,D,20241220,000000,46.2,47.3508,46.2,47.11,8070,0
+GABF.US,D,20241223,000000,47.24,47.24,46.76,47.12,10914,0
+GABF.US,D,20241224,000000,47.21,47.6699,47.21,47.6699,2006,0
+GABF.US,D,20241226,000000,47.65,47.91,47.42,47.84,9387,0
+GABF.US,D,20241227,000000,46.71,46.8,45.15,45.43,27841,0
+GABF.US,D,20241230,000000,44.935,45.2899,44.59,45.07,15281,0
+GABF.US,D,20241231,000000,45.58,45.83,45.43,45.46,17563,0
+GABF.US,D,20250102,000000,45.99,46.25,45.27,45.4909,84697,0
+GABF.US,D,20250103,000000,46.08,46.08,45.51,46.04,33774,0
+GABF.US,D,20250106,000000,46.45,46.55,46.11,46.11,32042,0
+GABF.US,D,20250107,000000,46.39,46.4,45.57,45.75,13616,0
+GABF.US,D,20250108,000000,45.86,46.12,45.509,46.11,22036,0
+GABF.US,D,20250110,000000,45.58,45.71,45.2036,45.27,30413,0
+GABF.US,D,20250113,000000,45.22,45.43,44.9203,45.26,16655,0
+GABF.US,D,20250114,000000,45.58,45.76,45.11,45.4699,9510,0
+GABF.US,D,20250115,000000,46.299,46.5966,44.865,45.55,20714,0
+GABF.US,D,20250116,000000,45.69,46.14,45.47,46.14,13872,0
+GABF.US,D,20250117,000000,46.3714,46.65,46.35,46.6,14595,0
+GABF.US,D,20250121,000000,47,47.12,46.904,47.06,18978,0
+GABF.US,D,20250122,000000,46.86,47.1,46.79,47.09,6761,0
+GABF.US,D,20250123,000000,47.13,47.3286,47.03,47.3,10675,0
+GABF.US,D,20250124,000000,47.29,47.572,47.18,47.44,12734,0
+GABF.US,D,20250127,000000,47.3,47.4,46.8162,47.0352,9179,0
+GABF.US,D,20250128,000000,46.99,47.2863,46.99,47.2084,8160,0
+GABF.US,D,20250129,000000,47.19,47.48,47.0589,47.2116,14299,0
+GABF.US,D,20250130,000000,47.55,47.77,47.3751,47.55,4756,0
+GABF.US,D,20250131,000000,47.65,47.74,47.25,47.34,7210,0
+GABF.US,D,20250203,000000,46.5,47.0401,46.36,46.925,12058,0
+GABF.US,D,20250204,000000,46.915,47.06,46.82,47.0026,7369,0
+GABF.US,D,20250205,000000,47.27,47.59,47.08,47.59,10361,0
+GABF.US,D,20250206,000000,47.79,48.5894,47.79,48.42,14876,0
+GABF.US,D,20250207,000000,48.4037,48.5444,48.086,48.15,5403,0
+GABF.US,D,20250210,000000,48.2287,48.29,47.4938,47.7929,10485,0
+GABF.US,D,20250211,000000,47.197,47.36,47.0238,47.0975,8619,0
+GABF.US,D,20250212,000000,46.6501,46.8351,46.48,46.8351,6746,0
+GABF.US,D,20250213,000000,47.0094,47.33,46.8108,47.32,5380,0
+GABF.US,D,20250214,000000,47.51,47.54,47.4397,47.4397,3536,0
+GABF.US,D,20250218,000000,47.4755,47.898,47.4755,47.898,5722,0
+GABF.US,D,20250219,000000,47.75,48.01,47.595,47.9315,6105,0
+GABF.US,D,20250220,000000,47.675,47.675,46.8624,47.19,41417,0
+GABF.US,D,20250221,000000,47.02,47.02,46.16,46.2183,9896,0
+GABF.US,D,20250224,000000,46.49,46.49,45.89,46.18,7276,0
+GABF.US,D,20250225,000000,45.5721,46.05,45.17,45.7404,11172,0
+GABF.US,D,20250226,000000,46.14,46.36,45.6751,45.7478,10648,0
+GABF.US,D,20250227,000000,46.32,46.65,46.15,46.2,5207,0
+GABF.US,D,20250228,000000,46.46,47.06,46.34,47.0588,5283,0
+GABF.US,D,20250303,000000,47.3226,47.48,46.09,46.3013,11236,0
+GABF.US,D,20250304,000000,45.4,45.82,43.79,44.0918,21065,0
+GABF.US,D,20250305,000000,44.09,44.61,43.8183,44.5473,4378,0
+GABF.US,D,20250306,000000,43.76,43.97,43.25,43.4084,12108,0
+GABF.US,D,20250307,000000,43.24,43.4402,42.29,43.4402,12123,0
+GABF.US,D,20250310,000000,42.22,42.65,41.42,41.9132,30856,0
+GABF.US,D,20250311,000000,41.97,41.97,41.54,41.8893,5807,0
+GABF.US,D,20250312,000000,42.465,42.465,41.945,42.3911,9826,0
+GABF.US,D,20250313,000000,42.22,42.37,41.78,41.8189,6127,0
+GABF.US,D,20250314,000000,42.2916,43.1412,42.2916,43.1412,1777,0
+GABF.US,D,20250317,000000,43.6299,43.97,43.6299,43.8263,4039,0
+GABF.US,D,20250318,000000,43.85,43.85,43.58,43.6176,1150,0
+GABF.US,D,20250319,000000,44.1355,44.3742,44.1355,44.3742,2133,0
+GABF.US,D,20250320,000000,44.55,44.55,44.13,44.23,2358,0
+GABF.US,D,20250321,000000,44.04,44.09,44.04,44.07,766,0
+GABF.US,D,20250324,000000,44.95,45,44.69,45,3559,0
+GABF.US,D,20250325,000000,45.2915,45.2915,45.07,45.2179,1859,0
+GABF.US,D,20250326,000000,45.485,45.485,44.7677,44.7677,1393,0
+GABF.US,D,20250327,000000,44.23,44.5499,44.1501,44.5499,890,0
+GABF.US,D,20250328,000000,44.11,44.49,43.61,43.7501,17565,0
+GABF.US,D,20250331,000000,43.19,43.9156,43.02,43.9156,2875,0
+GABF.US,D,20250401,000000,43.79,44.195,42.91,44.04,59331,0
+GABF.US,D,20250402,000000,43.76,44.7405,43.76,44.7405,3485,0
+GABF.US,D,20250403,000000,42.68,42.68,41.62,41.7425,3887,0
+GABF.US,D,20250404,000000,39.89,39.97,38.6279,38.7125,50950,0
+GABF.US,D,20250407,000000,37.75,38.865,36.75,38.6837,12085,0
+GABF.US,D,20250408,000000,39.93,40.56,38.3214,38.3214,6433,0
+GABF.US,D,20250409,000000,38.2342,42.09,37.79,41.9024,7432,0
+GABF.US,D,20250410,000000,40.6491,41.06,39.27,40.2764,5196,0
+GABF.US,D,20250411,000000,39.8388,41.0001,39.8388,40.9466,4003,0
+GABF.US,D,20250414,000000,41.06,41.55,41.06,41.3704,5003,0
+GABF.US,D,20250415,000000,41.65,41.6501,41.5074,41.5074,7304,0
+GABF.US,D,20250416,000000,40.96,41.1592,40.33,40.685,5870,0
+GABF.US,D,20250417,000000,41.0628,41.21,40.851,40.851,1689,0
+GABF.US,D,20250421,000000,39.94,40.0168,39.6502,39.6502,1319,0
+GABF.US,D,20250422,000000,40.31,40.9024,40.31,40.9024,829,0
+GABF.US,D,20250423,000000,42.45,42.45,41.63,41.63,3038,0
+GABF.US,D,20250424,000000,41.99,42.49,41.64,42.49,4143,0
+GABF.US,D,20250425,000000,42.2731,42.3522,42.2731,42.3522,1949,0
+GABF.US,D,20250428,000000,42.2399,42.5482,42.2306,42.5482,926,0
+GABF.US,D,20250429,000000,42.6,42.8913,42.5783,42.8913,390,0
+GABF.US,D,20250430,000000,42.04,42.8501,42.04,42.85,5274,0
+GABF.US,D,20250501,000000,42.7,43.05,42.7,42.87,6295,0
+GABF.US,D,20250502,000000,43.67,43.925,43.59,43.8192,2491,0
+GABF.US,D,20250505,000000,43.49,44.01,43.41,43.6575,4542,0
+GABF.US,D,20250506,000000,43.46,43.51,43.16,43.3523,1628,0
+GABF.US,D,20250507,000000,43.44,43.8,43.44,43.6161,2581,0
+GABF.US,D,20250508,000000,44.3814,44.3814,43.96,44.0976,1057,0
+GABF.US,D,20250509,000000,44.1014,44.26,44.04,44.1745,6316,0
+GABF.US,D,20250512,000000,45.04,45.71,45.04,45.5794,23840,0
+GABF.US,D,20250513,000000,45.835,45.86,45.6378,45.6378,14967,0
+GABF.US,D,20250514,000000,45.544,45.56,45.44,45.5392,18327,0
+GABF.US,D,20250515,000000,45.25,45.4865,45.25,45.4865,10858,0
+GABF.US,D,20250516,000000,45.65,45.8122,45.41,45.8122,1111,0
+GABF.US,D,20250519,000000,45.31,45.88,45.31,45.8111,1477,0
+GABF.US,D,20250520,000000,45.73,45.73,45.5726,45.6327,1408,0
+GABF.US,D,20250521,000000,45.1425,45.27,44.5159,44.5159,1149,0
+GABF.US,D,20250522,000000,44.377,44.67,44.34,44.4617,2248,0
+GABF.US,D,20250523,000000,43.3,44.4323,43.29,44.4323,1482,0
+GABF.US,D,20250527,000000,44.87,45.39,44.87,45.3126,4443,0
+GABF.US,D,20250528,000000,45.22,45.37,45.03,45.0437,4652,0
+GABF.US,D,20250529,000000,45.1,45.1821,45.06,45.1821,4683,0
+GABF.US,D,20250530,000000,45.08,45.1549,44.685,45.1549,963,0
+GABF.US,D,20250602,000000,44.9,45.1128,44.82,45.0712,2349,0
+GABF.US,D,20250603,000000,44.6001,45.245,44.56,45.2345,4195,0
+GABF.US,D,20250604,000000,45.395,45.6799,45.3893,45.3893,3656,0
+GABF.US,D,20250605,000000,45.23,45.398,45.07,45.1924,10823,0
+GABF.US,D,20250606,000000,45.6635,45.9285,45.6635,45.9212,9879,0
+GABF.US,D,20250609,000000,45.5,45.95,45.5,45.71,8031,0
+GABF.US,D,20250610,000000,45.69,45.77,45.6047,45.7423,2184,0
+GABF.US,D,20250611,000000,46.01,46.01,45.6993,45.6993,3957,0
+GABF.US,D,20250612,000000,45.54,45.7191,45.44,45.7191,3358,0
+GABF.US,D,20250613,000000,45.105,45.32,44.791,44.791,2890,0
+GABF.US,D,20250616,000000,45.59,45.6186,45.2,45.3559,3209,0
+GABF.US,D,20250617,000000,45.085,45.085,45.0385,45.047,1435,0
+GABF.US,D,20250618,000000,45.25,45.64,45.25,45.32,5153,0
+GABF.US,D,20250620,000000,45.5578,45.7,45.2729,45.38,3177,0
+GABF.US,D,20250623,000000,45.46,45.7,45.09,45.7,6151,0
+GABF.US,D,20250624,000000,46.665,46.88,46.11,46.7345,4223,0
+GABF.US,D,20250625,000000,46.77,46.77,46.41,46.5158,3869,0
+GABF.US,D,20250626,000000,46.79,46.952,46.66,46.92,3546,0
+GABF.US,D,20250627,000000,47.06,47.3377,47.06,47.19,1478,0
+GABF.US,D,20250630,000000,47.41,47.47,47.3027,47.45,4541,0
+GABF.US,D,20250701,000000,47.405,47.7845,47.3268,47.7845,1178,0
+GABF.US,D,20250702,000000,47.6115,47.95,47.6115,47.95,1637,0
+GABF.US,D,20250703,000000,48,48.4249,48,48.3672,1978,0
+GABF.US,D,20250707,000000,48.3,48.38,47.69,47.9269,7907,0
+GABF.US,D,20250708,000000,48.134,48.17,47.8311,47.9634,4364,0
+GABF.US,D,20250709,000000,48.06,48.19,48.06,48.1835,2414,0
+GABF.US,D,20250710,000000,48.1401,48.72,48.1401,48.6245,12681,0
+GABF.US,D,20250711,000000,48.19,48.27,47.9626,47.9626,2939,0
+GABF.US,D,20250714,000000,48.232,48.4,47.91,48.36,3271,0
+GABF.US,D,20250715,000000,48.01,48.28,47.5153,47.5153,2130,0
+GABF.US,D,20250716,000000,47.85,48.1701,47.46,48.1701,2439,0
+GABF.US,D,20250717,000000,48.466,49.0294,48.44,48.9217,6130,0
+GABF.US,D,20250718,000000,49.085,49.2,48.81,48.9618,3025,0
+GABF.US,D,20250721,000000,48.903,49.05,48.5785,48.5785,3594,0
+GABF.US,D,20250722,000000,48.51,48.6857,48.48,48.6857,83590,0
+GABF.US,D,20250723,000000,48.5187,49.011,48.5187,49.011,2154,0
+GABF.US,D,20250724,000000,49.29,49.3,48.98,48.98,2510,0
+GABF.US,D,20250725,000000,49.07,49.328,49.07,49.3005,1131,0
+GABF.US,D,20250728,000000,49.308,49.34,48.8554,48.8554,2521,0
+GABF.US,D,20250729,000000,49.0742,49.0742,48.75,48.8073,1278,0
+GABF.US,D,20250730,000000,48.935,48.9564,48.31,48.5092,8543,0
+GABF.US,D,20250731,000000,48.53,48.645,48.21,48.31,5966,0
+GABF.US,D,20250801,000000,46.58,47.21,46.58,46.9412,4489,0
+GABF.US,D,20250804,000000,47.1039,47.3385,47.1039,47.3385,5965,0
+GABF.US,D,20250805,000000,47.41,47.41,46.9033,47.1901,1423,0
+GABF.US,D,20250806,000000,47.598,47.598,47.25,47.5408,6177,0
+GABF.US,D,20250807,000000,47.2956,48,46.55,46.8972,7122,0
+GABF.US,D,20250808,000000,46.93,47.69,46.93,47.4955,3337,0
+GABF.US,D,20250811,000000,47.67,47.67,47.5678,47.5678,1110,0
+GABF.US,D,20250812,000000,47.66,48.7,47.66,48.6147,6903,0
+GABF.US,D,20250813,000000,48.55,48.5508,47.33,48.5508,27074,0
+GABF.US,D,20250814,000000,48.26,48.5101,48.26,48.5101,1941,0
+GABF.US,D,20250815,000000,48.115,48.115,47.9816,47.9816,3586,0
+GABF.US,D,20250818,000000,47.949,48.01,47.79,47.9454,3882,0
+GABF.US,D,20250819,000000,47.95,48.27,47.9477,48.0187,7351,0
+GABF.US,D,20250820,000000,48.2,48.24,47.86,48.2283,2593,0
+GABF.US,D,20250821,000000,48.0101,48.25,48.01,48.08,6756,0
+GABF.US,D,20250822,000000,48.66,49.06,48.59,48.8329,3022,0
+GABF.US,D,20250825,000000,48.8,48.93,48.67,48.7266,83744,0
+GABF.US,D,20250826,000000,48.5386,48.9524,48.5386,48.9524,2753,0
+GABF.US,D,20250827,000000,48.97,49.17,48.97,49.0896,20989,0
+GABF.US,D,20250828,000000,49.117,49.28,49.09,49.111,3884,0
+GABF.US,D,20250829,000000,49.1103,49.16,48.9671,48.9847,3783,0
+GABF.US,D,20250902,000000,48.41,48.6617,48.2031,48.6617,4402,0
+GABF.US,D,20250903,000000,48.67,48.81,48.226,48.5068,5624,0
+GABF.US,D,20250904,000000,48.7053,48.8706,48.7053,48.8706,1803,0
+GABF.US,D,20250905,000000,48.1,48.1,47.9728,48.0748,5658,0
+GABF.US,D,20250908,000000,48.4753,48.4753,48.15,48.4103,2051,0
+GABF.US,D,20250909,000000,48.6777,48.6777,48.39,48.553,3072,0
+GABF.US,D,20250910,000000,48.46,48.7805,48.34,48.5998,4604,0
+GABF.US,D,20250911,000000,48.94,49.3607,48.94,49.3588,1350,0
+GABF.US,D,20250912,000000,49.298,49.41,49.228,49.2618,3379,0
+GABF.US,D,20250915,000000,49.32,49.44,48.9,48.9979,7075,0
+GABF.US,D,20250916,000000,48.79,48.7901,48.69,48.7684,4968,0
+GABF.US,D,20250917,000000,48.9506,49.3266,48.8999,49.0777,3179,0
+GABF.US,D,20250918,000000,49.35,49.6999,49.35,49.5297,6400,0
+GABF.US,D,20250919,000000,49.5,49.72,49.32,49.5074,2914,0
+GABF.US,D,20250922,000000,49.51,49.54,49.09,49.2804,8741,0
+GABF.US,D,20250923,000000,49.71,49.805,49.22,49.2274,3977,0
+GABF.US,D,20250924,000000,49.14,49.5,48.4644,48.4644,3335,0
+GABF.US,D,20250925,000000,48.04,48.61,48.04,48.215,4581,0
+GABF.US,D,20250926,000000,48.5632,48.69,48.2342,48.4651,2201,0
+GABF.US,D,20250929,000000,48.27,48.5574,47.85,48.5574,5216,0
+GABF.US,D,20250930,000000,48.4495,48.53,47.975,48.2068,3143,0
+GABF.US,D,20251001,000000,47.9354,48.08,47.7095,47.7095,2900,0
+GABF.US,D,20251002,000000,47.47,47.7827,47.45,47.7016,4892,0
+GABF.US,D,20251003,000000,47.61,48.4394,46.74,47.9572,9405,0
+GABF.US,D,20251006,000000,47.98,48.2,47.98,48.0166,4494,0
+GABF.US,D,20251007,000000,48.06,48.25,47.54,48.0198,5899,0
+GABF.US,D,20251008,000000,47.67,48.26,47.67,48.154,4856,0
+GABF.US,D,20251009,000000,48.185,48.185,47.69,47.837,2743,0
+GABF.US,D,20251010,000000,47.79,47.79,46.4822,46.4822,3135,0
+GABF.US,D,20251013,000000,46.89,47.1088,46.83,47.1088,3650,0
+GABF.US,D,20251014,000000,46.68,48.0818,46.65,47.8396,3938,0
+GABF.US,D,20251015,000000,48.11,48.46,47.59,47.7507,7828,0
+GABF.US,D,20251016,000000,47.75,47.75,46.31,46.4316,12435,0
+GABF.US,D,20251017,000000,46.565,46.7212,46.47,46.7212,3104,0
+GABF.US,D,20251020,000000,47.2882,47.51,47.13,47.4616,4326,0
+GABF.US,D,20251021,000000,47.6,47.728,47.5978,47.5978,1096,0
+GABF.US,D,20251022,000000,47.24,47.54,47.17,47.2665,3088,0
+GABF.US,D,20251023,000000,47.1047,47.5,47.1047,47.203,2131,0
+GABF.US,D,20251024,000000,47.6,47.82,47.51,47.6319,14009,0
+GABF.US,D,20251027,000000,47.89,47.9,47.61,47.67,7540,0
+GABF.US,D,20251028,000000,47.4235,47.73,47.32,47.3533,6264,0
+GABF.US,D,20251029,000000,46.2376,46.2616,45.49,45.7379,5869,0
+GABF.US,D,20251030,000000,45.64,46.32,45.64,46.0242,10230,0
+GABF.US,D,20251031,000000,46.155,46.42,45.78,46.4131,3588,0
+GABF.US,D,20251103,000000,46.49,46.49,46.1205,46.4105,5060,0
+GABF.US,D,20251104,000000,46.6025,46.6025,46.2293,46.2293,1932,0
+GABF.US,D,20251105,000000,46.25,46.6212,46.25,46.6212,1029,0
+GABF.US,D,20251106,000000,46.3598,46.56,46.01,46.0921,4006,0
+GABF.US,D,20251107,000000,45.7,46.4342,45.7,46.4342,2465,0
+GABF.US,D,20251110,000000,46.69,46.89,46.427,46.724,4877,0
+GABF.US,D,20251111,000000,46.9,47.02,46.78,46.849,3616,0
+GABF.US,D,20251112,000000,47.2,47.2,46.9655,46.9655,1596,0
+GABF.US,D,20251113,000000,46.2469,46.9,45.8926,45.8926,2354,0
+GABF.US,D,20251114,000000,45.503,46.03,45.503,45.8165,4273,0
+GABF.US,D,20251117,000000,45.8,45.8,44.578,44.578,5465,0
+GABF.US,D,20251118,000000,44.76,44.76,44.5958,44.5958,489,0
+GABF.US,D,20251119,000000,44.6,44.77,44.41,44.6768,4560,0
+GABF.US,D,20251120,000000,44.62,44.62,44.0736,44.0736,3196,0
+GABF.US,D,20251121,000000,44.27,44.8132,44.0901,44.6504,2127,0
+GABF.US,D,20251124,000000,44.715,44.995,44.715,44.9484,1787,0
+GABF.US,D,20251125,000000,45.13,45.5195,45.13,45.5195,976,0
+GABF.US,D,20251126,000000,45.82,45.98,45.82,45.8458,3183,0
+GABF.US,D,20251128,000000,46.02,46.1009,46.02,46.1009,1107,0
+GABF.US,D,20251201,000000,45.86,46.1299,45.808,45.808,3205,0
+GABF.US,D,20251202,000000,46,46,45.8265,45.8265,2759,0
+GABF.US,D,20251203,000000,46.246,46.6979,46.246,46.6979,1754,0
+GABF.US,D,20251204,000000,46.815,47.04,46.7779,46.7779,1183,0
+GABF.US,D,20251205,000000,46.805,46.83,46.7008,46.7008,702,0
+GABF.US,D,20251208,000000,46.73,46.76,46.37,46.4131,2262,0
+GABF.US,D,20251209,000000,46.83,48,46.8153,46.8153,2890,0
+GABF.US,D,20251210,000000,46.937,47.603,46.84,47.5062,2235,0
+GABF.US,D,20251211,000000,47.47,47.9569,47.47,47.8786,2230,0
+GABF.US,D,20251212,000000,47.84,47.84,47.34,47.4774,4335,0
+GABF.US,D,20251215,000000,47.78,47.78,47.12,47.3234,8929,0
+GABF.US,D,20251216,000000,47.16,47.33,46.88,46.88,1798,0
+GABF.US,D,20251217,000000,47.295,47.3662,46.87,46.9295,2925,0
+GABF.US,D,20251218,000000,47.5,47.51,46.89,47.0005,5725,0
+GABF.US,D,20251219,000000,47.2087,47.56,47.0666,47.1892,2619,0
+GABF.US,D,20251222,000000,47.605,47.9,47.605,47.7529,1765,0
+GABF.US,D,20251223,000000,47.7166,47.87,47.7166,47.7219,2608,0
+GABF.US,D,20251224,000000,47.87,47.87,47.8107,47.8107,373,0
+GABF.US,D,20251226,000000,47.91,47.92,47.75,47.877,1319,0
+GABF.US,D,20251229,000000,46.7776,46.7776,46.675,46.72,2153,0
+GABF.US,D,20251230,000000,46.6762,46.78,46.5701,46.68,3271,0
+GABF.US,D,20251231,000000,46.625,46.625,46.17,46.203,11149,0
+GABF.US,D,20260102,000000,46.215,46.48,46.16,46.4678,1763,0
+GABF.US,D,20260105,000000,46.91,47.87,46.61,47.62,5615,0
+GABF.US,D,20260106,000000,47.7656,47.976,47.42,47.976,5833,0
+GABF.US,D,20260107,000000,47.67,47.67,47.24,47.24,2119,0
+GABF.US,D,20260108,000000,47.425,47.74,46.8,47.7287,5102,0
+GABF.US,D,20260109,000000,47.99,48.2,47.76,48.0328,105065,0
+GABF.US,D,20260112,000000,47.67,47.96,47.52,47.699,34273,0
+GABF.US,D,20260113,000000,47.428,47.428,47.0897,47.1151,20508,0
+GABF.US,D,20260114,000000,47.1,47.55,47.04,47.5131,39437,0
+GABF.US,D,20260115,000000,48,48.25,47.84,47.9071,108371,0
+GABF.US,D,20260116,000000,48.04,48.17,47.9664,47.9664,9855,0
+GABF.US,D,20260120,000000,47.25,47.46,46.66,46.704,8128,0
+GABF.US,D,20260121,000000,47.22,47.93,47.07,47.166,20448,0
+GABF.US,D,20260122,000000,47.71,47.71,47.3163,47.3163,8050,0
+GABF.US,D,20260123,000000,46.59,46.59,46.2601,46.3562,8390,0
+GABF.US,D,20260126,000000,46.31,46.41,46.23,46.3156,4675,0
+GABF.US,D,20260127,000000,46.01,46.58,46.01,46.0671,7390,0
+GABF.US,D,20260128,000000,46.22,46.22,45.81,45.8212,8214,0
+GABF.US,D,20260129,000000,46.4,46.4,45.68,45.8553,8156,0
+GABF.US,D,20260130,000000,45.805,45.98,45.47,45.7942,15721,0
+GABF.US,D,20260202,000000,45.85,46.34,45.72,46.159,27266,0
+GABF.US,D,20260203,000000,45.81,45.94,43.89,45.044,6349,0
+GABF.US,D,20260204,000000,45.02,45.53,45,45.3693,8110,0
+GABF.US,D,20260205,000000,44.45,44.96,44.41,44.5584,6819,0
+GABF.US,D,20260206,000000,45.46,45.57,45.265,45.5539,8336,0
+GABF.US,D,20260209,000000,45.89,45.95,45.39,45.8834,10839,0
+GABF.US,D,20260210,000000,45.93,46.15,45.2,45.284,8196,0
+GABF.US,D,20260211,000000,45.4746,45.4746,44.71,44.7437,3978,0
+GABF.US,D,20260212,000000,45.16,45.16,43.83,43.9768,8760,0
+GABF.US,D,20260213,000000,43.955,44.345,43.955,44.1514,3694,0
+GABF.US,D,20260217,000000,44.14,44.53,44.14,44.3227,6836,0
+GABF.US,D,20260218,000000,44.5,45.1,44.5,44.93,7706,0
diff --git a/daily/us/nyse etfs/1/gbld.us.txt b/daily/us/nyse etfs/1/gbld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..abf741db9a8801fe591d000da3bed601f787e02d
--- /dev/null
+++ b/daily/us/nyse etfs/1/gbld.us.txt	
@@ -0,0 +1,1085 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GBLD.US,D,20210423,000000,23.5481,23.6324,23.5324,23.6324,2404.6535569466,0
+GBLD.US,D,20210426,000000,23.8677,23.8677,23.7275,23.7903,2179.2810225594,0
+GBLD.US,D,20210427,000000,23.7275,23.8305,23.7275,23.7825,3818.0758766786,0
+GBLD.US,D,20210428,000000,23.8776,23.906,23.855,23.855,2338.367517421,0
+GBLD.US,D,20210429,000000,23.906,23.9904,23.8501,23.9492,3683.4642271804,0
+GBLD.US,D,20210430,000000,23.8403,23.8403,23.7737,23.7863,751.58170969876,0
+GBLD.US,D,20210503,000000,23.9139,23.9139,23.8315,23.8315,2357.7434366669,0
+GBLD.US,D,20210504,000000,23.7079,23.8167,23.7079,23.8079,1320.6218643961,0
+GBLD.US,D,20210505,000000,23.7639,23.7639,23.6795,23.6991,571.07972514424,0
+GBLD.US,D,20210506,000000,23.957,23.957,23.957,23.957,165.20520620244,0
+GBLD.US,D,20210507,000000,24.1522,24.1522,24.1266,24.1266,198.85811857701,0
+GBLD.US,D,20210510,000000,24.2835,24.312,24.056,24.056,770.95762894473,0
+GBLD.US,D,20210511,000000,23.9531,23.9531,23.8668,23.9374,1241.0786169653,0
+GBLD.US,D,20210512,000000,23.9629,23.9629,23.3334,23.3334,5568.0273201563,0
+GBLD.US,D,20210513,000000,23.4158,23.5186,23.3314,23.4746,12915.579855271,0
+GBLD.US,D,20210514,000000,23.4824,23.6089,23.4794,23.6089,1849.890395378,0
+GBLD.US,D,20210517,000000,23.5854,23.6403,23.5383,23.6403,3212.3234539364,0
+GBLD.US,D,20210518,000000,23.906,23.906,23.8149,23.8149,9492.1608600761,0
+GBLD.US,D,20210519,000000,23.7737,23.7737,23.5186,23.7129,3501.9424574024,0
+GBLD.US,D,20210520,000000,23.7541,24.01,23.7541,23.959,17516.850783576,0
+GBLD.US,D,20210521,000000,23.8952,23.8952,23.7687,23.8149,697.53309285475,0
+GBLD.US,D,20210524,000000,23.9629,24.0982,23.9629,24.0982,3631.4551807833,0
+GBLD.US,D,20210525,000000,24.0952,24.2355,23.9815,24.008,12559.674812279,0
+GBLD.US,D,20210526,000000,24.056,24.1982,24.056,24.1678,7015.1025522629,0
+GBLD.US,D,20210527,000000,24.209,24.2502,24.208,24.2502,5741.3908081466,0
+GBLD.US,D,20210528,000000,24.2541,24.2963,24.2276,24.2894,11214.57810252,0
+GBLD.US,D,20210601,000000,24.3767,24.3963,24.2276,24.3943,24287.204882206,0
+GBLD.US,D,20210602,000000,24.6228,24.6414,24.613,24.616,2046.708943508,0
+GBLD.US,D,20210603,000000,24.5944,24.5944,24.5189,24.5493,1305.325086044,0
+GBLD.US,D,20210604,000000,24.5983,24.6414,24.5983,24.6356,1733.6348799022,0
+GBLD.US,D,20210607,000000,24.9543,24.9631,24.8866,24.92,1435.8575946484,0
+GBLD.US,D,20210608,000000,25.1043,25.1415,25.0857,25.1003,79190.401743484,0
+GBLD.US,D,20210609,000000,25.2553,25.2926,25.2073,25.2073,22767.724899233,0
+GBLD.US,D,20210610,000000,25.2367,25.2926,25.2367,25.2563,3690.6027237447,0
+GBLD.US,D,20210611,000000,25.1141,25.1533,25.0573,25.1533,1626.5574314376,0
+GBLD.US,D,20210614,000000,25.1573,25.1602,25.1573,25.1602,329.39062718141,0
+GBLD.US,D,20210615,000000,24.9464,24.9464,24.9464,24.9464,151.94799829731,0
+GBLD.US,D,20210616,000000,24.8572,24.867,24.613,24.6522,1388.9474743687,0
+GBLD.US,D,20210617,000000,24.3767,24.3807,24.3767,24.3807,227.41210483422,0
+GBLD.US,D,20210618,000000,24.0756,24.1032,24.0756,24.1032,1859.0684623892,0
+GBLD.US,D,20210621,000000,24.5228,24.5228,24.4905,24.4905,314.09384882933,0
+GBLD.US,D,20210622,000000,24.4561,24.4561,24.4159,24.4159,1345.0967097594,0
+GBLD.US,D,20210623,000000,24.3699,24.3699,24.3002,24.3002,368.14246567334,0
+GBLD.US,D,20210624,000000,24.3375,24.3855,24.3375,24.3855,1099.3284709027,0
+GBLD.US,D,20210625,000000,24.3787,24.3787,24.3787,24.3787,96.879596229827,0
+GBLD.US,D,20210628,000000,24.1178,24.1414,24.1178,24.1414,594.53478528409,0
+GBLD.US,D,20210629,000000,24.0904,24.1228,23.9806,24.009,1455.2335138943,0
+GBLD.US,D,20210630,000000,23.8668,23.8854,23.8668,23.8854,597.59414095451,0
+GBLD.US,D,20210701,000000,23.8835,23.9796,23.8658,23.9315,4676.7350348419,0
+GBLD.US,D,20210702,000000,24.0952,24.2286,24.0952,24.1835,2743.2222511393,0
+GBLD.US,D,20210706,000000,24.5895,24.5895,24.0658,24.1962,27158.920071503,0
+GBLD.US,D,20210707,000000,24.1198,24.1198,24.1198,24.1198,252.90673542102,0
+GBLD.US,D,20210708,000000,23.8756,23.9227,23.7707,23.8933,16133.002235325,0
+GBLD.US,D,20210709,000000,24.209,24.3699,24.209,24.3699,10381.413574944,0
+GBLD.US,D,20210712,000000,24.4523,24.5228,24.4523,24.5013,697.53309285475,0
+GBLD.US,D,20210713,000000,24.3424,24.3424,24.1668,24.1668,636.34597944644,0
+GBLD.US,D,20210714,000000,24.513,24.513,24.163,24.207,440.54721653984,0
+GBLD.US,D,20210715,000000,24.0854,24.0952,24.0188,24.0737,954.51896916966,0
+GBLD.US,D,20210716,000000,24.1894,24.1894,24.0286,24.0306,887.21314442052,0
+GBLD.US,D,20210719,000000,23.8854,23.8854,23.3706,23.4686,22458.729976521,0
+GBLD.US,D,20210720,000000,23.8658,23.8658,23.7373,23.8413,2510.7112201877,0
+GBLD.US,D,20210721,000000,24.0374,24.0854,24.0374,24.0658,695.49352240781,0
+GBLD.US,D,20210722,000000,24.0756,24.0756,23.96,23.96,1289.0085224684,0
+GBLD.US,D,20210723,000000,24.0139,24.0139,24.0139,24.0139,2.0395704469437,0
+GBLD.US,D,20210726,000000,23.9139,23.957,23.9139,23.957,2722.8265466699,0
+GBLD.US,D,20210727,000000,23.8893,23.9178,23.8471,23.9178,6475.6361690463,0
+GBLD.US,D,20210728,000000,24.1424,24.162,24.009,24.0982,41649.048311814,0
+GBLD.US,D,20210729,000000,24.2012,24.2012,24.157,24.157,643.48447601074,0
+GBLD.US,D,20210730,000000,24.0854,24.0854,23.9639,23.9639,866.81743995108,0
+GBLD.US,D,20210802,000000,24.0364,24.0364,23.9217,23.9217,563.94122857994,0
+GBLD.US,D,20210803,000000,23.9227,23.9295,23.857,23.9295,11145.232707324,0
+GBLD.US,D,20210804,000000,23.8845,23.8845,23.8315,23.8315,934.12326470022,0
+GBLD.US,D,20210805,000000,24.1492,24.1492,24.1492,24.1492,12.237422681662,0
+GBLD.US,D,20210806,000000,24.059,24.059,24.059,24.059,68.325609972615,0
+GBLD.US,D,20210809,000000,23.9325,23.9325,23.9305,23.9305,384.45902924889,0
+GBLD.US,D,20210810,000000,24.1708,24.1708,23.7237,23.7825,12527.041685128,0
+GBLD.US,D,20210811,000000,23.9041,24.01,23.8952,24.01,7092.6062292468,0
+GBLD.US,D,20210812,000000,24.3522,24.3522,23.9178,23.9619,1960.0271995129,0
+GBLD.US,D,20210813,000000,23.9707,24.0688,23.9707,24.0688,227.41210483422,0
+GBLD.US,D,20210816,000000,24.0423,24.061,24.0423,24.061,292.67835913642,0
+GBLD.US,D,20210817,000000,23.8285,23.8285,23.5903,23.7413,3745.6711258121,0
+GBLD.US,D,20210818,000000,23.905,23.905,23.704,23.704,11796.875465122,0
+GBLD.US,D,20210819,000000,23.5128,23.5186,23.4942,23.5186,7971.6610918795,0
+GBLD.US,D,20210820,000000,23.4186,23.605,23.4186,23.605,1063.6359880811,0
+GBLD.US,D,20210823,000000,23.4668,23.5285,23.4668,23.5285,123.39401204009,0
+GBLD.US,D,20210824,000000,23.5138,23.5138,23.5138,23.5138,83.622388324692,0
+GBLD.US,D,20210825,000000,23.502,23.502,23.502,23.502,45.890335056234,0
+GBLD.US,D,20210826,000000,23.4569,23.4569,23.4108,23.4108,517.03110830023,0
+GBLD.US,D,20210827,000000,23.9041,23.9041,23.9041,23.9041,41.811194162346,0
+GBLD.US,D,20210830,000000,23.8285,23.8756,23.8285,23.8756,682.23631450267,0
+GBLD.US,D,20210831,000000,23.7315,23.7315,23.7315,23.7315,289.61900346601,0
+GBLD.US,D,20210901,000000,23.9423,23.9423,23.9237,23.9237,207.01640036479,0
+GBLD.US,D,20210902,000000,23.8766,23.9403,23.8766,23.9403,344.68740553349,0
+GBLD.US,D,20210903,000000,23.8501,23.8501,23.8501,23.8501,125.43358248704,0
+GBLD.US,D,20210907,000000,23.8089,23.8285,23.7021,23.7021,842.34259458776,0
+GBLD.US,D,20210908,000000,23.5422,23.5422,23.5422,23.5422,64.246469078727,0
+GBLD.US,D,20210909,000000,23.4942,23.4942,23.3794,23.3794,317.15320449975,0
+GBLD.US,D,20210910,000000,23.0833,23.0833,23.0833,23.0833,33.652912374571,0
+GBLD.US,D,20210913,000000,23.5422,23.5422,23.2284,23.2441,426.27022341124,0
+GBLD.US,D,20210914,000000,23.1901,23.1901,23.0853,23.1617,511.93218218287,0
+GBLD.US,D,20210915,000000,23.0951,23.1559,23.0951,23.1559,539.46638321661,0
+GBLD.US,D,20210916,000000,23.0274,23.1509,23.0274,23.1137,695.49352240781,0
+GBLD.US,D,20210917,000000,22.9038,22.9038,22.9038,22.9038,102.99830757066,0
+GBLD.US,D,20210920,000000,22.4685,22.4685,22.4685,22.4685,117.27530069926,0
+GBLD.US,D,20210921,000000,22.7234,22.7234,22.6656,22.6656,1446.0554468831,0
+GBLD.US,D,20210922,000000,22.7774,22.7774,22.7774,22.7774,60.16732818484,0
+GBLD.US,D,20210923,000000,22.9823,22.9823,22.9823,22.9823,56.088187290952,0
+GBLD.US,D,20210924,000000,22.7312,22.7312,22.7038,22.7038,340.6082646396,0
+GBLD.US,D,20210927,000000,22.7852,22.7852,22.7852,22.7852,113.19615980538,0
+GBLD.US,D,20210928,000000,22.6548,22.6548,22.4733,22.4979,1806.0396307687,0
+GBLD.US,D,20210929,000000,22.5881,22.5881,22.4929,22.4929,543.5455241105,0
+GBLD.US,D,20210930,000000,22.3096,22.3577,22.2037,22.2037,1174.7925774396,0
+GBLD.US,D,20211001,000000,22.3959,22.4204,22.3959,22.4204,587.39628871979,0
+GBLD.US,D,20211004,000000,22.4919,22.4919,22.3959,22.3959,1114.6252492547,0
+GBLD.US,D,20211005,000000,22.4243,22.4243,22.3959,22.3969,273.30243989046,0
+GBLD.US,D,20211006,000000,22.1654,22.4047,22.1556,22.4047,1151.3375172997,0
+GBLD.US,D,20211007,000000,22.6352,22.6352,22.6352,22.6352,248.82759452713,0
+GBLD.US,D,20211008,000000,22.5979,22.5979,22.4341,22.4821,1047.3194245056,0
+GBLD.US,D,20211011,000000,22.5057,22.5057,22.4419,22.4419,222.31317871687,0
+GBLD.US,D,20211012,000000,22.4635,22.6077,22.4635,22.6077,433.40871997554,0
+GBLD.US,D,20211013,000000,22.8294,22.8382,22.8294,22.8382,424.23065296429,0
+GBLD.US,D,20211014,000000,22.9715,22.9715,22.9715,22.9715,30.593556704156,0
+GBLD.US,D,20211015,000000,23.0873,23.0873,23.0509,23.0509,267.18372854963,0
+GBLD.US,D,20211018,000000,22.9901,22.9901,22.9813,22.9813,203.95704469437,0
+GBLD.US,D,20211019,000000,23.0186,23.0186,23.0186,23.0186,20.395704469437,0
+GBLD.US,D,20211020,000000,23.1627,23.1627,23.1343,23.1471,623.08877154131,0
+GBLD.US,D,20211021,000000,23.1059,23.1059,23.0578,23.0578,615.950274977,0
+GBLD.US,D,20211022,000000,23.1431,23.1657,23.1431,23.1657,318.17298972322,0
+GBLD.US,D,20211025,000000,23.1627,23.1627,23.0961,23.0961,793.39290386111,0
+GBLD.US,D,20211026,000000,23.0597,23.0597,23.0597,23.0597,80.563032654277,0
+GBLD.US,D,20211027,000000,23.1921,23.1921,22.9793,22.9793,3059.3556704156,0
+GBLD.US,D,20211028,000000,22.9813,23.1107,22.9813,23.0676,2037.5308764968,0
+GBLD.US,D,20211029,000000,22.894,22.9234,22.894,22.9234,174.38327321369,0
+GBLD.US,D,20211101,000000,22.8176,22.9234,22.8176,22.9136,2853.3590552743,0
+GBLD.US,D,20211102,000000,22.8754,22.894,22.8392,22.8392,1871.3058850709,0
+GBLD.US,D,20211103,000000,22.894,23.1303,22.894,23.1303,554.76316156869,0
+GBLD.US,D,20211104,000000,23.1677,23.1677,23.0284,23.0774,1662.2499142591,0
+GBLD.US,D,20211105,000000,23.3461,23.399,23.3461,23.399,554.76316156869,0
+GBLD.US,D,20211108,000000,23.403,23.4216,23.3657,23.4128,3221.5015209476,0
+GBLD.US,D,20211109,000000,23.249,23.2971,23.249,23.2912,763.81913238042,0
+GBLD.US,D,20211110,000000,23.2392,23.249,23.0765,23.0765,1402.2046822738,0
+GBLD.US,D,20211111,000000,23.1441,23.1441,23.1343,23.1343,234.55060139853,0
+GBLD.US,D,20211112,000000,23.1823,23.1823,23.1775,23.1775,291.65857391295,0
+GBLD.US,D,20211115,000000,23.2304,23.2304,23.1627,23.1784,2854.3788404977,0
+GBLD.US,D,20211116,000000,23.3226,23.3226,23.1529,23.1627,1103.4076117966,0
+GBLD.US,D,20211117,000000,23.0961,23.0961,22.9136,23.0863,900.47035232565,0
+GBLD.US,D,20211118,000000,23.0578,23.1725,23.0578,23.1725,1383.8485482513,0
+GBLD.US,D,20211119,000000,22.9715,22.9813,22.9715,22.9813,941.26176126453,0
+GBLD.US,D,20211122,000000,22.9519,22.9519,22.841,22.841,223.33296394034,0
+GBLD.US,D,20211123,000000,22.9333,22.9519,22.9234,22.9519,654.70211346893,0
+GBLD.US,D,20211124,000000,22.9519,23.0578,22.9519,23.0235,1029.9830757066,0
+GBLD.US,D,20211126,000000,22.8088,22.8088,22.5401,22.5401,2921.6846652469,0
+GBLD.US,D,20211129,000000,22.4919,22.4919,22.3763,22.3763,2769.7366669496,0
+GBLD.US,D,20211130,000000,22.2233,22.2233,22.0213,22.0556,901.49013754912,0
+GBLD.US,D,20211201,000000,22.1948,22.2616,21.8399,21.8399,1043.2402836117,0
+GBLD.US,D,20211202,000000,21.8399,22.1654,21.8399,22.1654,610.85134885964,0
+GBLD.US,D,20211203,000000,22.1654,22.1654,22.0792,22.1488,1392.0068300391,0
+GBLD.US,D,20211206,000000,22.1752,22.5303,22.1752,22.4508,2063.0255070836,0
+GBLD.US,D,20211207,000000,22.693,22.693,22.643,22.643,627.16791243519,0
+GBLD.US,D,20211208,000000,22.7224,22.7892,22.7224,22.7568,1287.988737245,0
+GBLD.US,D,20211209,000000,22.694,22.694,22.6714,22.6714,340.6082646396,0
+GBLD.US,D,20211210,000000,22.693,22.7224,22.6832,22.7126,1002.4488746728,0
+GBLD.US,D,20211213,000000,22.5009,22.5009,22.3763,22.4175,2603.5116755237,0
+GBLD.US,D,20211214,000000,22.338,22.3763,22.2468,22.2694,3352.034029552,0
+GBLD.US,D,20211215,000000,22.4841,22.4841,22.4841,22.4841,20.395704469437,0
+GBLD.US,D,20211216,000000,22.4871,22.4871,22.3263,22.3263,460.94292100928,0
+GBLD.US,D,20211217,000000,22.3704,22.3704,22.3704,22.3704,32.633127151099,0
+GBLD.US,D,20211220,000000,22.241,22.241,22.0654,22.0654,1008.5675860137,0
+GBLD.US,D,20211221,000000,22.1626,22.3763,22.1626,22.3763,1983.4822596528,0
+GBLD.US,D,20211222,000000,22.3929,22.4655,22.3792,22.4655,5161.1330159911,0
+GBLD.US,D,20211223,000000,22.5812,22.5812,22.5233,22.5233,2377.1193559129,0
+GBLD.US,D,20211227,000000,22.5705,22.6508,22.5705,22.6508,997.34994855548,0
+GBLD.US,D,20211228,000000,22.7656,22.7656,22.7322,22.7558,1296.1470190327,0
+GBLD.US,D,20211229,000000,22.7656,22.8822,22.7656,22.8588,5316.1403699588,0
+GBLD.US,D,20211230,000000,22.8568,22.8568,22.8568,22.8568,338.56869419266,0
+GBLD.US,D,20211231,000000,22.9117,22.9558,22.8724,22.8724,651.64275779852,0
+GBLD.US,D,20220103,000000,22.9509,23.0088,22.8342,22.9901,2787.0730157486,0
+GBLD.US,D,20220104,000000,23.2333,23.2471,23.2235,23.2235,877.0152921858,0
+GBLD.US,D,20220105,000000,23.0088,23.0088,22.7724,22.7724,1655.1114176948,0
+GBLD.US,D,20220106,000000,22.9215,22.9215,22.8538,22.8538,276.36179556087,0
+GBLD.US,D,20220107,000000,22.9303,22.9509,22.8882,22.8882,569.0401546973,0
+GBLD.US,D,20220110,000000,22.8048,22.842,22.7852,22.842,1489.9062114924,0
+GBLD.US,D,20220111,000000,22.8921,22.9607,22.8921,22.9097,2300.6354641525,0
+GBLD.US,D,20220112,000000,22.9019,22.9509,22.9019,22.9323,5071.3919163256,0
+GBLD.US,D,20220113,000000,22.999,23.0578,22.9382,22.9382,699.5726633017,0
+GBLD.US,D,20220114,000000,22.9382,22.9382,22.9382,22.9382,128.49293815745,0
+GBLD.US,D,20220118,000000,22.7754,22.7754,22.5822,22.5822,1594.94408951,0
+GBLD.US,D,20220119,000000,22.6195,22.6195,22.4057,22.4057,2346.5257992087,0
+GBLD.US,D,20220120,000000,22.3292,22.3292,22.0066,22.0066,5474.2070795969,0
+GBLD.US,D,20220121,000000,21.9487,21.9487,21.9487,21.9487,171.32391754327,0
+GBLD.US,D,20220124,000000,21.8027,21.9007,21.433,21.9007,975.93445886257,0
+GBLD.US,D,20220125,000000,21.8379,21.8379,21.6565,21.8379,406.89430416527,0
+GBLD.US,D,20220126,000000,22.3675,22.3675,21.7791,21.7791,9170.9285146824,0
+GBLD.US,D,20220127,000000,21.9585,21.9585,21.6565,21.6565,948.40025782883,0
+GBLD.US,D,20220128,000000,21.7487,21.7487,21.7487,21.7487,47.929905503177,0
+GBLD.US,D,20220131,000000,21.7634,22.0556,21.7634,22.0556,7774.8425437494,0
+GBLD.US,D,20220201,000000,21.9782,22.1144,21.9193,22.1144,2021.2143129212,0
+GBLD.US,D,20220202,000000,22.1528,22.1822,22.1528,22.1822,679.17695883226,0
+GBLD.US,D,20220203,000000,22.1144,22.1144,21.9909,21.9909,729.14643478238,0
+GBLD.US,D,20220204,000000,22.036,22.036,21.7389,21.8713,10470.134889386,0
+GBLD.US,D,20220207,000000,21.8173,21.8615,21.7438,21.7438,696.51330763128,0
+GBLD.US,D,20220208,000000,21.6467,21.7046,21.6467,21.6683,569.0401546973,0
+GBLD.US,D,20220209,000000,21.8997,22.0458,21.8997,22.0282,1109.5263231374,0
+GBLD.US,D,20220210,000000,22.0556,22.2988,22.0292,22.0292,1278.8106702337,0
+GBLD.US,D,20220211,000000,22.0948,22.0948,21.9164,21.9164,738.32450179363,0
+GBLD.US,D,20220214,000000,21.7831,21.7831,21.7791,21.7791,3542.7338663412,0
+GBLD.US,D,20220215,000000,21.9095,22.133,21.9095,22.0723,1180.9112887804,0
+GBLD.US,D,20220216,000000,22.3204,22.4547,22.3204,22.4204,978.99381453298,0
+GBLD.US,D,20220217,000000,22.4449,22.4449,22.3802,22.3802,356.92482821515,0
+GBLD.US,D,20220218,000000,22.2733,22.2733,22.2733,22.2733,287.57943301906,0
+GBLD.US,D,20220222,000000,22.0027,22.0027,22.0027,22.0027,78.523462207333,0
+GBLD.US,D,20220223,000000,22.0948,22.0948,21.7349,21.7349,492.55626293691,0
+GBLD.US,D,20220224,000000,21.3065,21.7536,21.3065,21.7448,1327.7603609604,0
+GBLD.US,D,20220225,000000,21.8615,22.2018,21.8615,22.2018,2455.6428181202,0
+GBLD.US,D,20220228,000000,21.9487,21.9683,21.9487,21.9683,684.27588494962,0
+GBLD.US,D,20220301,000000,21.5888,21.6271,21.5888,21.6271,227.41210483422,0
+GBLD.US,D,20220302,000000,21.988,21.988,21.934,21.934,310.01470793544,0
+GBLD.US,D,20220303,000000,21.7546,21.7929,21.7536,21.7929,1390.9870448156,0
+GBLD.US,D,20220304,000000,21.5016,21.6163,21.5016,21.6163,224.35274916381,0
+GBLD.US,D,20220307,000000,21.53,21.53,21.1319,21.1467,4077.1013234405,0
+GBLD.US,D,20220308,000000,21.2349,21.2349,21.2349,21.2349,16.31656357555,0
+GBLD.US,D,20220309,000000,21.5202,21.7251,21.5202,21.6369,11316.556624867,0
+GBLD.US,D,20220310,000000,21.5986,21.6909,21.5986,21.6909,830.10517190609,0
+GBLD.US,D,20220311,000000,21.8027,21.8027,21.5506,21.5506,975.93445886257,0
+GBLD.US,D,20220314,000000,21.6085,21.6085,21.4653,21.4653,868.85701039802,0
+GBLD.US,D,20220315,000000,21.4722,21.53,21.4722,21.53,517.03110830023,0
+GBLD.US,D,20220316,000000,21.8419,21.8801,21.6859,21.8801,5155.0143046502,0
+GBLD.US,D,20220317,000000,21.9683,22.0615,21.9683,22.0615,2248.6264177554,0
+GBLD.US,D,20220318,000000,22.09,22.3086,22.09,22.3086,469.10120279705,0
+GBLD.US,D,20220321,000000,22.2694,22.2694,22.1616,22.1616,483.37819592566,0
+GBLD.US,D,20220322,000000,22.3086,22.3086,22.2771,22.3086,1911.0775087863,0
+GBLD.US,D,20220323,000000,22.0732,22.0732,21.8477,21.8477,3162.3539779862,0
+GBLD.US,D,20220324,000000,22.0438,22.0438,22.0438,22.0438,183.56134022493,0
+GBLD.US,D,20220325,000000,22.2924,22.2924,22.2924,22.2924,209.05597081173,0
+GBLD.US,D,20220328,000000,22.2498,22.2725,22.2498,22.2725,286.55964779559,0
+GBLD.US,D,20220329,000000,22.5537,22.7793,22.5537,22.7793,1055.4777062934,0
+GBLD.US,D,20220330,000000,22.6494,22.6494,22.6225,22.6225,311.03449315892,0
+GBLD.US,D,20220331,000000,22.6185,22.6518,22.4263,22.4263,14594.146333106,0
+GBLD.US,D,20220401,000000,22.5145,22.6348,22.5145,22.6348,1632.6761427784,0
+GBLD.US,D,20220404,000000,22.6616,22.6616,22.4263,22.4949,1257.3951805408,0
+GBLD.US,D,20220405,000000,22.338,22.338,22.2444,22.2444,4632.8842702327,0
+GBLD.US,D,20220406,000000,22.1417,22.1417,22.1378,22.1378,415.05258595305,0
+GBLD.US,D,20220407,000000,21.9549,21.9549,21.9549,21.9549,34.672697598043,0
+GBLD.US,D,20220408,000000,21.8967,21.8967,21.811,21.8379,970.83553274521,0
+GBLD.US,D,20220411,000000,21.8455,21.8455,21.8455,21.8455,92.800455335939,0
+GBLD.US,D,20220412,000000,21.7007,21.7571,21.7007,21.7571,4645.1216929143,0
+GBLD.US,D,20220413,000000,21.8183,21.8823,21.8183,21.8823,195.7987629066,0
+GBLD.US,D,20220414,000000,22.0283,22.0283,21.8835,21.8835,2581.0764006073,0
+GBLD.US,D,20220418,000000,21.7662,21.7662,21.7662,21.7662,256.98587631491,0
+GBLD.US,D,20220419,000000,21.7595,21.7693,21.7497,21.7693,5133.5988149573,0
+GBLD.US,D,20220420,000000,21.8399,21.8792,21.8379,21.8792,882.11421830316,0
+GBLD.US,D,20220421,000000,21.8693,21.8693,21.8693,21.8693,184.58112544841,0
+GBLD.US,D,20220422,000000,21.6026,21.6026,21.6026,21.6026,286.55964779559,0
+GBLD.US,D,20220426,000000,21.6222,21.6222,21.3966,21.3966,3018.5642614767,0
+GBLD.US,D,20220427,000000,21.3966,21.3966,21.2767,21.2767,1484.807285375,0
+GBLD.US,D,20220428,000000,21.2594,21.2594,21.2594,21.2594,581.27757737896,0
+GBLD.US,D,20220429,000000,20.7466,20.7466,20.7466,20.7466,268.2035137731,0
+GBLD.US,D,20220502,000000,20.5827,20.6729,20.5827,20.6729,461.96270623275,0
+GBLD.US,D,20220503,000000,20.7396,20.926,20.7396,20.926,788.29397774375,0
+GBLD.US,D,20220504,000000,21.2005,21.2102,21.2005,21.2005,934.12326470022,0
+GBLD.US,D,20220505,000000,20.6033,20.7028,20.6033,20.7028,402.81516327138,0
+GBLD.US,D,20220506,000000,20.5922,20.5922,20.4955,20.4955,281.46072167823,0
+GBLD.US,D,20220509,000000,20.0434,20.0434,20.0336,20.0396,5175.4100091197,0
+GBLD.US,D,20220510,000000,20.1415,20.1415,19.7848,19.7848,416.07237117652,0
+GBLD.US,D,20220511,000000,19.696,19.696,19.696,19.696,36.712268044987,0
+GBLD.US,D,20220512,000000,19.7591,19.764,19.7591,19.764,458.90335056234,0
+GBLD.US,D,20220513,000000,19.965,20.1906,19.965,20.1906,8777.2914184223,0
+GBLD.US,D,20220516,000000,20.203,20.203,20.203,20.203,43.85076460929,0
+GBLD.US,D,20220517,000000,20.5533,20.5533,20.5533,20.5533,216.19446737603,0
+GBLD.US,D,20220518,000000,20.2632,20.3169,20.1611,20.1611,1987.5614005467,0
+GBLD.US,D,20220519,000000,20.1551,20.1551,20.0924,20.0924,414.03280072957,0
+GBLD.US,D,20220520,000000,20.3278,20.3278,20.0721,20.1431,3663.0685227109,0
+GBLD.US,D,20220523,000000,20.3082,20.3635,20.3082,20.3635,132.57207905134,0
+GBLD.US,D,20220524,000000,20.2444,20.3372,20.2444,20.3372,971.85531796868,0
+GBLD.US,D,20220525,000000,20.4218,20.4218,20.4218,20.4218,44.870549832762,0
+GBLD.US,D,20220526,000000,20.5631,20.6122,20.5631,20.5824,4157.6643560948,0
+GBLD.US,D,20220527,000000,20.7004,20.8378,20.7004,20.8378,3218.4421652772,0
+GBLD.US,D,20220531,000000,20.6514,20.6808,20.6199,20.6199,603.71285229534,0
+GBLD.US,D,20220601,000000,20.47,20.47,20.4459,20.4459,176.42284366063,0
+GBLD.US,D,20220602,000000,20.5337,20.5337,20.5337,20.5337,362.02375433251,0
+GBLD.US,D,20220603,000000,20.3082,20.318,20.2494,20.2494,1988.5811857701,0
+GBLD.US,D,20220606,000000,20.2396,20.367,20.2396,20.2873,6092.1969250209,0
+GBLD.US,D,20220607,000000,20.2396,20.3982,20.2396,20.3982,271.26286944351,0
+GBLD.US,D,20220608,000000,20.3082,20.3082,20.009,20.009,382.41945880195,0
+GBLD.US,D,20220609,000000,19.5434,19.5434,19.5434,19.5434,434.42850519901,0
+GBLD.US,D,20220610,000000,19.3374,19.3374,19.3223,19.3223,869.8767956215,0
+GBLD.US,D,20220613,000000,18.9354,18.9354,18.5235,18.5235,3096.0679384606,0
+GBLD.US,D,20220614,000000,18.4058,18.4058,18.2353,18.2353,1098.3086856792,0
+GBLD.US,D,20220615,000000,18.3687,18.3687,18.3687,18.3687,80.563032654277,0
+GBLD.US,D,20220616,000000,18.2294,18.2294,18.0814,18.0814,2135.4302579501,0
+GBLD.US,D,20220617,000000,18.1957,18.1957,18.1741,18.1741,136.65121994523,0
+GBLD.US,D,20220621,000000,18.3259,18.3259,18.2182,18.2182,297.963599618,0
+GBLD.US,D,20220622,000000,18.1279,18.2385,18.1279,18.1791,2311.9955238156,0
+GBLD.US,D,20220623,000000,18.1972,18.207,18.1972,18.2059,577.7463694288,0
+GBLD.US,D,20220624,000000,18.5436,18.5487,18.5436,18.5487,2280.6840947032,0
+GBLD.US,D,20220627,000000,18.6908,18.6908,18.5792,18.5792,230.2905108912,0
+GBLD.US,D,20220628,000000,18.811,18.811,18.6133,18.6133,1841.3140410292,0
+GBLD.US,D,20220629,000000,18.4942,18.4942,18.4683,18.4683,2101.9059349324,0
+GBLD.US,D,20220630,000000,18.1579,18.3259,18.1579,18.2965,2553.3965418112,0
+GBLD.US,D,20220701,000000,18.311,18.4645,18.2566,18.4645,1690.8171720696,0
+GBLD.US,D,20220705,000000,18.0685,18.305,18.0396,18.305,648.4495964568,0
+GBLD.US,D,20220706,000000,18.2963,18.2963,18.2476,18.2476,389.8777947544,0
+GBLD.US,D,20220707,000000,18.4051,18.4249,18.4051,18.4249,717.132731284,0
+GBLD.US,D,20220708,000000,18.3061,18.3061,18.3061,18.3061,350.4859968388,0
+GBLD.US,D,20220711,000000,18.0982,18.0982,18.0388,18.0388,198.9790817788,0
+GBLD.US,D,20220712,000000,18.119,18.1675,18.0833,18.1675,3556.3723195084,0
+GBLD.US,D,20220713,000000,18.0459,18.0586,18.0459,18.0586,259.5818478028,0
+GBLD.US,D,20220714,000000,17.7962,17.8354,17.7962,17.8354,475.7317132884,0
+GBLD.US,D,20220715,000000,17.9102,18.0487,17.9102,18.0487,189.8886668752,0
+GBLD.US,D,20220718,000000,18.217,18.3061,18.1328,18.1328,1655.4655585556,0
+GBLD.US,D,20220719,000000,18.5536,18.5536,18.5536,18.5536,639.3591815532,0
+GBLD.US,D,20220720,000000,18.4942,18.5239,18.4521,18.4521,3620.0052238336,0
+GBLD.US,D,20220721,000000,18.4942,18.4942,18.4942,18.4942,114.1352093452,0
+GBLD.US,D,20220722,000000,18.6973,18.6973,18.6973,18.6973,17.1707837068,0
+GBLD.US,D,20220725,000000,18.7615,18.8011,18.712,18.7706,6358.240202018,0
+GBLD.US,D,20220726,000000,18.7592,18.762,18.7592,18.762,539.3646176136,0
+GBLD.US,D,20220727,000000,18.9694,18.9694,18.9496,18.9496,510.073280702,0
+GBLD.US,D,20220728,000000,19.1891,19.1891,19.1891,19.1891,53.5324433212,0
+GBLD.US,D,20220729,000000,19.4546,19.4744,19.4546,19.4744,238.3708796944,0
+GBLD.US,D,20220801,000000,19.4645,19.4744,19.4168,19.4168,1932.2181900652,0
+GBLD.US,D,20220802,000000,19.0684,19.0704,19.0585,19.0585,427.2495004692,0
+GBLD.US,D,20220803,000000,19.0981,19.108,19.0981,19.108,3890.6975787408,0
+GBLD.US,D,20220804,000000,19.1674,19.1674,19.1179,19.1179,1943.3286971696,0
+GBLD.US,D,20220805,000000,18.9298,18.9603,18.9051,18.9603,2717.024010076,0
+GBLD.US,D,20220808,000000,19.0882,19.0882,19.0159,19.0159,120.1954859476,0
+GBLD.US,D,20220809,000000,19.0288,19.0288,18.9788,18.9788,4918.924508948,0
+GBLD.US,D,20220810,000000,19.3259,19.4348,19.3259,19.4348,1197.9146750744,0
+GBLD.US,D,20220811,000000,19.5635,19.5635,19.4991,19.4991,137.3662696544,0
+GBLD.US,D,20220812,000000,19.613,19.613,19.613,19.613,204.0293122808,0
+GBLD.US,D,20220815,000000,19.5635,19.5635,19.5635,19.5635,214.1297732848,0
+GBLD.US,D,20220816,000000,19.5428,19.5635,19.5338,19.5437,2655.4111979516,0
+GBLD.US,D,20220817,000000,19.2862,19.2862,19.1853,19.2615,654.5098730592,0
+GBLD.US,D,20220818,000000,19.306,19.3556,19.108,19.1773,8347.0209737056,0
+GBLD.US,D,20220819,000000,18.8407,18.871,18.8407,18.871,4671.46321435,0
+GBLD.US,D,20220822,000000,18.5734,18.5734,18.524,18.5338,3367.4936987336,0
+GBLD.US,D,20220823,000000,18.5635,18.5635,18.4672,18.4672,586.8367843324,0
+GBLD.US,D,20220824,000000,18.3803,18.3803,18.3655,18.3655,360.5864578428,0
+GBLD.US,D,20220825,000000,18.5041,18.5338,18.4546,18.5244,14797.17537086,0
+GBLD.US,D,20220826,000000,18.4447,18.4447,18.2588,18.2588,910.0515364604,0
+GBLD.US,D,20220829,000000,18.1873,18.1873,18.1873,18.1873,227.26037259,0
+GBLD.US,D,20220830,000000,18.1985,18.1985,18.1378,18.1388,800.9665576172,0
+GBLD.US,D,20220831,000000,18.053,18.053,18.053,18.053,103.0247022408,0
+GBLD.US,D,20220901,000000,17.8308,17.8606,17.7418,17.8606,1042.3675756128,0
+GBLD.US,D,20220902,000000,17.8705,17.9596,17.7715,17.7718,4868.422203928,0
+GBLD.US,D,20220906,000000,17.7715,17.7814,17.7533,17.7662,474.721667188,0
+GBLD.US,D,20220907,000000,17.8012,17.9893,17.7962,17.9893,950.4533804764,0
+GBLD.US,D,20220908,000000,17.9596,18.0092,17.9596,18.0092,107.0648866424,0
+GBLD.US,D,20220909,000000,18.2962,18.2962,18.2962,18.2962,439.370053674,0
+GBLD.US,D,20220912,000000,18.4672,18.4859,18.4672,18.4793,3092.7611594248,0
+GBLD.US,D,20220913,000000,18.0685,18.0869,17.9348,17.9349,2314.0156160164,0
+GBLD.US,D,20220914,000000,17.8804,17.8804,17.863,17.863,132.3160391524,0
+GBLD.US,D,20220915,000000,17.8705,17.8705,17.7552,17.7715,1362.5521894396,0
+GBLD.US,D,20220916,000000,17.8326,17.9174,17.8326,17.9174,449.470514678,0
+GBLD.US,D,20220919,000000,17.8,17.8677,17.8,17.8677,151,0
+GBLD.US,D,20220920,000000,17.57,17.57,17.4278,17.485,1489,0
+GBLD.US,D,20220921,000000,17.45,17.45,17.2118,17.2118,252,0
+GBLD.US,D,20220922,000000,17.27,17.27,17.1602,17.1602,143,0
+GBLD.US,D,20220923,000000,16.93,16.93,16.765,16.8092,2321,0
+GBLD.US,D,20220926,000000,16.45,16.5099,16.2668,16.3473,2965,0
+GBLD.US,D,20220927,000000,16.23,16.23,16.0281,16.0281,429,0
+GBLD.US,D,20220928,000000,15.91,16.2748,15.91,16.2748,1875,0
+GBLD.US,D,20220929,000000,16.04,16.04,16.0287,16.0287,127,0
+GBLD.US,D,20220930,000000,16.2455,16.2455,16.2455,16.2455,12,0
+GBLD.US,D,20221003,000000,16.33,16.46,16.33,16.46,1758,0
+GBLD.US,D,20221004,000000,16.74,16.79,16.7108,16.79,3411,0
+GBLD.US,D,20221005,000000,16.46,16.46,16.43,16.43,121,0
+GBLD.US,D,20221006,000000,16.29,16.2958,16.29,16.2958,197,0
+GBLD.US,D,20221007,000000,16.1,16.1,15.9993,15.9993,807,0
+GBLD.US,D,20221010,000000,15.93,15.93,15.85,15.8696,933,0
+GBLD.US,D,20221011,000000,15.7731,15.965,15.7731,15.8582,1187,0
+GBLD.US,D,20221012,000000,15.773,15.773,15.7585,15.7585,716,0
+GBLD.US,D,20221013,000000,15.56,15.96,15.56,15.96,780,0
+GBLD.US,D,20221014,000000,15.98,15.98,15.7231,15.7231,1337,0
+GBLD.US,D,20221017,000000,16.1008,16.1008,16.015,16.04,3793,0
+GBLD.US,D,20221018,000000,16.04,16.04,15.9755,15.9755,536,0
+GBLD.US,D,20221019,000000,15.69,15.69,15.5902,15.5902,284,0
+GBLD.US,D,20221020,000000,15.6652,15.6652,15.6652,15.6652,100,0
+GBLD.US,D,20221021,000000,15.45,15.77,15.45,15.7661,3581,0
+GBLD.US,D,20221024,000000,15.74,15.74,15.7239,15.7239,468,0
+GBLD.US,D,20221025,000000,16.1651,16.1651,16.1651,16.1651,23,0
+GBLD.US,D,20221026,000000,16.37,16.4279,16.37,16.4279,401,0
+GBLD.US,D,20221027,000000,16.56,16.7,16.48,16.48,944,0
+GBLD.US,D,20221028,000000,16.575,16.6181,16.575,16.6181,287,0
+GBLD.US,D,20221031,000000,16.47,16.47,16.38,16.4402,777,0
+GBLD.US,D,20221101,000000,16.61,16.6799,16.6,16.6047,2163,0
+GBLD.US,D,20221102,000000,16.5,16.76,16.4136,16.4136,1742,0
+GBLD.US,D,20221103,000000,16.16,16.2,16.16,16.2,423,0
+GBLD.US,D,20221104,000000,16.6281,16.6281,16.6281,16.6281,49,0
+GBLD.US,D,20221107,000000,16.63,16.6361,16.54,16.6361,4863,0
+GBLD.US,D,20221108,000000,16.79,16.8,16.71,16.71,715,0
+GBLD.US,D,20221109,000000,16.6743,16.6743,16.52,16.52,548,0
+GBLD.US,D,20221110,000000,17.3955,17.54,17.34,17.54,3877,0
+GBLD.US,D,20221111,000000,17.75,17.9378,17.75,17.9378,2103,0
+GBLD.US,D,20221114,000000,17.73,17.73,17.6715,17.6715,1612,0
+GBLD.US,D,20221115,000000,17.83,17.83,17.6266,17.715,3319,0
+GBLD.US,D,20221116,000000,17.5381,17.5381,17.5381,17.5381,66,0
+GBLD.US,D,20221117,000000,17.4999,17.4999,17.4753,17.4753,181,0
+GBLD.US,D,20221118,000000,17.42,17.5058,17.42,17.5058,946,0
+GBLD.US,D,20221121,000000,17.435,17.48,17.435,17.4475,629,0
+GBLD.US,D,20221122,000000,17.5306,17.5609,17.5306,17.5609,1066,0
+GBLD.US,D,20221123,000000,17.6052,17.6052,17.58,17.6,626,0
+GBLD.US,D,20221125,000000,17.8485,17.89,17.8485,17.8543,1022,0
+GBLD.US,D,20221128,000000,17.7,17.7,17.6557,17.66,1640,0
+GBLD.US,D,20221129,000000,17.81,17.8331,17.81,17.8331,155,0
+GBLD.US,D,20221130,000000,17.74,18.05,17.74,18.05,290,0
+GBLD.US,D,20221201,000000,18.11,18.11,18.055,18.055,458,0
+GBLD.US,D,20221202,000000,17.9785,17.995,17.9785,17.995,252,0
+GBLD.US,D,20221205,000000,17.96,17.96,17.7195,17.7195,492,0
+GBLD.US,D,20221206,000000,17.5831,17.59,17.5831,17.589,1375,0
+GBLD.US,D,20221207,000000,17.57,17.57,17.57,17.57,89,0
+GBLD.US,D,20221208,000000,17.56,17.79,17.56,17.7072,1526,0
+GBLD.US,D,20221209,000000,17.8834,17.91,17.82,17.82,3291,0
+GBLD.US,D,20221212,000000,17.7503,17.7503,17.7503,17.7503,137,0
+GBLD.US,D,20221213,000000,18.08,18.1099,18.075,18.0937,1281,0
+GBLD.US,D,20221214,000000,18.23,18.36,18.01,18.183,5669,0
+GBLD.US,D,20221215,000000,18.0499,18.0499,17.9295,17.95,7770,0
+GBLD.US,D,20221216,000000,17.84,17.84,17.7917,17.8038,940,0
+GBLD.US,D,20221219,000000,17.67,17.67,17.428,17.4666,1415,0
+GBLD.US,D,20221220,000000,17.34,17.34,17.2971,17.2971,5658,0
+GBLD.US,D,20221221,000000,17.575,17.61,17.57,17.58,1829,0
+GBLD.US,D,20221222,000000,17.49,17.5791,17.49,17.5736,765,0
+GBLD.US,D,20221223,000000,17.59,17.59,17.59,17.59,44,0
+GBLD.US,D,20221227,000000,17.6219,17.6599,17.6219,17.655,1151,0
+GBLD.US,D,20221228,000000,17.5974,17.5974,17.465,17.465,2335,0
+GBLD.US,D,20221229,000000,17.77,17.78,17.74,17.7531,1584,0
+GBLD.US,D,20221230,000000,17.7699,17.78,17.73,17.773,8148,0
+GBLD.US,D,20230103,000000,17.95,17.95,17.85,17.85,705,0
+GBLD.US,D,20230104,000000,17.96,18,17.95,17.95,1087,0
+GBLD.US,D,20230105,000000,17.84,17.84,17.69,17.775,9578,0
+GBLD.US,D,20230106,000000,17.81,17.9685,17.81,17.96,1911,0
+GBLD.US,D,20230109,000000,18.02,18.02,17.9662,17.9662,417,0
+GBLD.US,D,20230110,000000,17.8991,17.9644,17.8991,17.9644,253,0
+GBLD.US,D,20230111,000000,17.96,18.2,17.96,18.2,2090,0
+GBLD.US,D,20230112,000000,18.43,18.57,18.43,18.57,2035,0
+GBLD.US,D,20230113,000000,18.46,18.5999,18.46,18.55,1659,0
+GBLD.US,D,20230117,000000,18.535,18.535,18.535,18.535,81,0
+GBLD.US,D,20230118,000000,18.65,18.65,18.5107,18.5169,1285,0
+GBLD.US,D,20230119,000000,18.85,18.85,18.33,18.3923,242,0
+GBLD.US,D,20230120,000000,18.45,18.5673,18.45,18.55,969,0
+GBLD.US,D,20230123,000000,18.62,18.67,18.62,18.67,4334,0
+GBLD.US,D,20230124,000000,18.76,18.79,18.7599,18.7599,513,0
+GBLD.US,D,20230125,000000,18.7756,18.7756,18.7756,18.7756,65,0
+GBLD.US,D,20230126,000000,18.78,18.7809,18.73,18.7809,1998,0
+GBLD.US,D,20230127,000000,18.945,19.09,18.945,19.09,1085,0
+GBLD.US,D,20230130,000000,19.06,19.06,18.97,18.97,391,0
+GBLD.US,D,20230131,000000,18.83,19,18.83,18.9761,1343,0
+GBLD.US,D,20230201,000000,19.18,19.18,18.8599,19.0741,3985,0
+GBLD.US,D,20230202,000000,19.5,19.5,19.4459,19.4459,692,0
+GBLD.US,D,20230203,000000,19.29,19.29,19.1401,19.1401,785,0
+GBLD.US,D,20230206,000000,18.9466,18.9466,18.9466,18.9466,29,0
+GBLD.US,D,20230207,000000,18.75,18.9135,18.75,18.9135,258,0
+GBLD.US,D,20230208,000000,18.85,18.85,18.8278,18.8332,1427,0
+GBLD.US,D,20230209,000000,18.63,18.6919,18.63,18.6919,888,0
+GBLD.US,D,20230210,000000,19.03,19.03,18.62,18.74,8595,0
+GBLD.US,D,20230213,000000,19.07,19.07,18.6957,18.6957,3328,0
+GBLD.US,D,20230214,000000,19.07,19.07,18.6792,18.6792,2,0
+GBLD.US,D,20230215,000000,18.52,18.52,18.5001,18.5001,781,0
+GBLD.US,D,20230216,000000,18.48,18.51,18.3771,18.3771,2086,0
+GBLD.US,D,20230217,000000,18.71,18.71,18.3536,18.3536,3153,0
+GBLD.US,D,20230221,000000,18.29,18.29,18.05,18.0772,7581,0
+GBLD.US,D,20230222,000000,18.0285,18.08,17.94,17.9647,6165,0
+GBLD.US,D,20230223,000000,17.97,18.0421,17.9617,18.0421,2230,0
+GBLD.US,D,20230224,000000,17.8289,17.8289,17.8289,17.8289,61,0
+GBLD.US,D,20230227,000000,17.9654,17.9654,17.9654,17.9654,150,0
+GBLD.US,D,20230228,000000,17.95,17.95,17.88,17.882,690,0
+GBLD.US,D,20230301,000000,17.68,17.7173,17.68,17.6921,2759,0
+GBLD.US,D,20230302,000000,17.6412,17.7271,17.6412,17.7271,144,0
+GBLD.US,D,20230303,000000,17.7681,17.8204,17.7681,17.8204,736,0
+GBLD.US,D,20230306,000000,17.9899,17.9899,17.8897,17.8897,672,0
+GBLD.US,D,20230307,000000,17.68,17.68,17.5219,17.5219,732,0
+GBLD.US,D,20230308,000000,17.614,17.614,17.5909,17.5995,725,0
+GBLD.US,D,20230309,000000,17.4599,17.46,17.2522,17.2522,1242,0
+GBLD.US,D,20230310,000000,17.15,17.1729,16.8378,16.8378,284,0
+GBLD.US,D,20230313,000000,16.91,17.01,16.9,16.9103,2127,0
+GBLD.US,D,20230314,000000,17.04,17.0483,17.04,17.0483,112,0
+GBLD.US,D,20230315,000000,16.69,16.7734,16.6571,16.7734,754,0
+GBLD.US,D,20230316,000000,16.78,16.8065,16.7417,16.7868,906,0
+GBLD.US,D,20230317,000000,16.54,16.58,16.4,16.5198,2540,0
+GBLD.US,D,20230320,000000,16.4393,16.4393,16.4393,16.4393,250,0
+GBLD.US,D,20230321,000000,16.54,16.55,16.5367,16.5367,10180,0
+GBLD.US,D,20230322,000000,16.3896,16.3896,16.2463,16.2463,166,0
+GBLD.US,D,20230323,000000,16.3399,16.3399,16.12,16.12,500,0
+GBLD.US,D,20230324,000000,16.0932,16.2621,16.0932,16.2621,711,0
+GBLD.US,D,20230327,000000,16.3,16.34,16.3,16.3103,571,0
+GBLD.US,D,20230328,000000,16.317,16.317,16.317,16.317,5,0
+GBLD.US,D,20230329,000000,16.48,16.52,16.48,16.5161,796,0
+GBLD.US,D,20230330,000000,16.65,16.7174,16.65,16.7174,446,0
+GBLD.US,D,20230331,000000,16.7703,16.7703,16.7703,16.7703,2,0
+GBLD.US,D,20230403,000000,16.935,16.9664,16.935,16.9664,2926,0
+GBLD.US,D,20230404,000000,17.0499,17.05,16.9859,16.9859,1617,0
+GBLD.US,D,20230405,000000,16.87,16.87,16.8461,16.8461,439,0
+GBLD.US,D,20230406,000000,16.9122,16.9122,16.9122,16.9122,88,0
+GBLD.US,D,20230410,000000,16.83,16.83,16.69,16.8013,7996,0
+GBLD.US,D,20230411,000000,16.9,16.93,16.8513,16.8513,3092,0
+GBLD.US,D,20230412,000000,16.8445,16.8445,16.7001,16.7247,808,0
+GBLD.US,D,20230413,000000,16.8399,16.8458,16.8399,16.8458,2502,0
+GBLD.US,D,20230414,000000,16.77,16.79,16.76,16.76,819,0
+GBLD.US,D,20230417,000000,16.8101,16.9756,16.8101,16.9525,886,0
+GBLD.US,D,20230418,000000,16.87,16.957,16.8501,16.957,297,0
+GBLD.US,D,20230419,000000,16.87,16.9402,16.8493,16.9402,703,0
+GBLD.US,D,20230420,000000,16.9597,16.96,16.8807,16.8807,391,0
+GBLD.US,D,20230421,000000,16.9,16.96,16.8999,16.8999,1425,0
+GBLD.US,D,20230424,000000,16.91,16.9298,16.9033,16.9298,382,0
+GBLD.US,D,20230425,000000,16.7194,16.7194,16.7194,16.7194,6,0
+GBLD.US,D,20230426,000000,16.8201,16.8201,16.7689,16.7689,252,0
+GBLD.US,D,20230427,000000,16.985,16.985,16.985,16.985,13,0
+GBLD.US,D,20230428,000000,17.0999,17.1,17.0548,17.0548,576,0
+GBLD.US,D,20230501,000000,16.98,17.01,16.98,16.9888,1488,0
+GBLD.US,D,20230502,000000,16.86,16.86,16.6699,16.719,5097,0
+GBLD.US,D,20230503,000000,16.72,16.72,16.6955,16.6955,149,0
+GBLD.US,D,20230504,000000,16.84,16.85,16.8256,16.8256,316,0
+GBLD.US,D,20230505,000000,17.0735,17.0735,17.0735,17.0735,7,0
+GBLD.US,D,20230508,000000,17.04,17.04,16.94,16.96,2198,0
+GBLD.US,D,20230509,000000,16.8099,16.8101,16.8099,16.8101,564,0
+GBLD.US,D,20230510,000000,16.7759,16.7759,16.7759,16.7759,3,0
+GBLD.US,D,20230511,000000,16.5805,16.65,16.58,16.6224,1636,0
+GBLD.US,D,20230512,000000,16.5144,16.5144,16.4296,16.4296,205,0
+GBLD.US,D,20230515,000000,16.5606,16.6201,16.5606,16.6201,331,0
+GBLD.US,D,20230516,000000,16.5094,16.5094,16.3711,16.3711,3719,0
+GBLD.US,D,20230517,000000,16.49,16.49,16.4547,16.4547,305,0
+GBLD.US,D,20230518,000000,16.38,16.38,16.2482,16.2482,372,0
+GBLD.US,D,20230519,000000,16.34,16.3512,16.298,16.298,609,0
+GBLD.US,D,20230522,000000,16.395,16.44,16.389,16.389,389,0
+GBLD.US,D,20230523,000000,16.41,16.41,16.3277,16.3277,275,0
+GBLD.US,D,20230524,000000,16.0505,16.0505,16.0505,16.0505,26,0
+GBLD.US,D,20230525,000000,15.92,15.92,15.8515,15.8515,250,0
+GBLD.US,D,20230526,000000,15.9399,15.9499,15.9374,15.9374,740,0
+GBLD.US,D,20230530,000000,15.9303,16,15.93,15.9858,777,0
+GBLD.US,D,20230531,000000,15.9661,15.9661,15.9661,15.9661,57,0
+GBLD.US,D,20230601,000000,15.9357,15.9357,15.9357,15.9357,20,0
+GBLD.US,D,20230602,000000,16.2602,16.38,16.2602,16.3274,1999,0
+GBLD.US,D,20230605,000000,16.25,16.25,16.1703,16.1703,1394,0
+GBLD.US,D,20230606,000000,16.4185,16.4185,16.4185,16.4185,11,0
+GBLD.US,D,20230607,000000,16.53,16.55,16.52,16.55,882,0
+GBLD.US,D,20230608,000000,16.4299,16.491,16.4299,16.491,881,0
+GBLD.US,D,20230609,000000,16.51,16.5459,16.51,16.5459,338,0
+GBLD.US,D,20230612,000000,16.4861,16.4861,16.4861,16.4861,96,0
+GBLD.US,D,20230613,000000,16.52,16.54,16.4931,16.4931,1667,0
+GBLD.US,D,20230614,000000,16.4761,16.4761,16.4761,16.4761,32,0
+GBLD.US,D,20230615,000000,16.5899,16.6161,16.5899,16.6161,498,0
+GBLD.US,D,20230616,000000,16.5236,16.5236,16.5141,16.5141,176,0
+GBLD.US,D,20230620,000000,16.19,16.19,16.1311,16.1311,185,0
+GBLD.US,D,20230621,000000,16.2,16.2156,16.1806,16.1806,402,0
+GBLD.US,D,20230622,000000,15.9399,15.9544,15.9399,15.9544,1239,0
+GBLD.US,D,20230623,000000,15.66,15.69,15.65,15.69,392,0
+GBLD.US,D,20230626,000000,15.94,15.9516,15.94,15.9516,301,0
+GBLD.US,D,20230627,000000,16.1322,16.17,16.08,16.1154,2661,0
+GBLD.US,D,20230628,000000,16.0115,16.0115,16.0115,16.0115,19,0
+GBLD.US,D,20230629,000000,15.91,16.0672,15.91,16.0377,512,0
+GBLD.US,D,20230630,000000,16.21,16.21,16.145,16.1887,1023,0
+GBLD.US,D,20230703,000000,16.338,16.3653,16.338,16.3653,238,0
+GBLD.US,D,20230705,000000,16.39,16.39,16.3449,16.3449,242,0
+GBLD.US,D,20230706,000000,16.21,16.21,16.0857,16.0857,425,0
+GBLD.US,D,20230707,000000,16.245,16.3909,16.245,16.3318,650,0
+GBLD.US,D,20230710,000000,16.334,16.3468,16.334,16.3468,131,0
+GBLD.US,D,20230711,000000,16.6586,16.6586,16.6586,16.6586,201,0
+GBLD.US,D,20230712,000000,16.935,16.935,16.9148,16.9148,459,0
+GBLD.US,D,20230713,000000,17.1161,17.1161,17.1161,17.1161,10,0
+GBLD.US,D,20230714,000000,17.04,17.04,17.0046,17.0046,595,0
+GBLD.US,D,20230717,000000,16.9926,16.9926,16.9926,16.9926,95,0
+GBLD.US,D,20230718,000000,17.05,17.05,17.02,17.02,503,0
+GBLD.US,D,20230719,000000,17.2858,17.2858,17.2858,17.2858,118,0
+GBLD.US,D,20230720,000000,17.1131,17.1131,17.1131,17.1131,211,0
+GBLD.US,D,20230721,000000,17.1073,17.1073,17.1073,17.1073,28,0
+GBLD.US,D,20230724,000000,17.14,17.184,17.1,17.1665,4084,0
+GBLD.US,D,20230725,000000,17.1957,17.1957,17.1629,17.1629,821,0
+GBLD.US,D,20230726,000000,17.2643,17.4016,17.2643,17.4016,2681,0
+GBLD.US,D,20230727,000000,17.32,17.32,17.27,17.27,656,0
+GBLD.US,D,20230728,000000,17.43,17.44,17.4268,17.4268,2728,0
+GBLD.US,D,20230731,000000,17.39,17.47,17.3566,17.3566,1011,0
+GBLD.US,D,20230801,000000,17.047,17.047,17.047,17.047,21,0
+GBLD.US,D,20230802,000000,16.9768,16.9768,16.971,16.971,497,0
+GBLD.US,D,20230803,000000,16.97,16.9792,16.9589,16.9589,3514,0
+GBLD.US,D,20230804,000000,17.11,17.12,17.0022,17.0022,788,0
+GBLD.US,D,20230807,000000,17.2529,17.2529,17.2529,17.2529,41,0
+GBLD.US,D,20230808,000000,17.0779,17.0779,17.0779,17.0779,14,0
+GBLD.US,D,20230809,000000,17.06,17.06,17.0047,17.0047,350,0
+GBLD.US,D,20230810,000000,17.23,17.25,16.99,16.9921,2563,0
+GBLD.US,D,20230811,000000,16.98,16.98,16.909,16.909,1683,0
+GBLD.US,D,20230814,000000,16.86,16.86,16.71,16.7272,7184,0
+GBLD.US,D,20230815,000000,16.51,16.51,16.4733,16.4733,184,0
+GBLD.US,D,20230816,000000,16.505,16.505,16.4042,16.4042,524,0
+GBLD.US,D,20230817,000000,16.39,16.4,16.3273,16.3273,3005,0
+GBLD.US,D,20230818,000000,16.24,16.25,16.1776,16.238,1355,0
+GBLD.US,D,20230821,000000,16.13,16.24,16.03,16.0986,15473,0
+GBLD.US,D,20230822,000000,16.155,16.155,16.13,16.145,374,0
+GBLD.US,D,20230823,000000,16.4623,16.4758,16.4623,16.4758,152,0
+GBLD.US,D,20230824,000000,16.3249,16.3249,16.3249,16.3249,20,0
+GBLD.US,D,20230825,000000,16.2803,16.3546,16.2803,16.3546,916,0
+GBLD.US,D,20230828,000000,16.514,16.514,16.514,16.514,19,0
+GBLD.US,D,20230829,000000,16.7755,16.7755,16.7755,16.7755,96,0
+GBLD.US,D,20230830,000000,16.81,16.81,16.8,16.8014,2731,0
+GBLD.US,D,20230831,000000,16.741,16.7698,16.741,16.7698,205,0
+GBLD.US,D,20230901,000000,16.7674,16.7674,16.7674,16.7674,20,0
+GBLD.US,D,20230905,000000,16.6617,16.74,16.6391,16.6391,606,0
+GBLD.US,D,20230906,000000,16.6099,16.6144,16.565,16.6144,709,0
+GBLD.US,D,20230907,000000,16.7199,16.7199,16.6551,16.6551,1050,0
+GBLD.US,D,20230908,000000,16.5899,16.5899,16.5489,16.5489,115,0
+GBLD.US,D,20230911,000000,16.62,16.62,16.5777,16.5777,330,0
+GBLD.US,D,20230912,000000,16.495,16.52,16.4752,16.4752,1090,0
+GBLD.US,D,20230913,000000,16.47,16.47,16.3039,16.3039,368,0
+GBLD.US,D,20230914,000000,16.605,16.605,16.605,16.605,5,0
+GBLD.US,D,20230915,000000,16.4651,16.4651,16.4651,16.4651,152,0
+GBLD.US,D,20230918,000000,16.32,16.32,16.1892,16.1892,327,0
+GBLD.US,D,20230919,000000,16.2188,16.2188,16.2188,16.2188,88,0
+GBLD.US,D,20230920,000000,16.29,16.29,16.29,16.29,150,0
+GBLD.US,D,20230921,000000,16.0485,16.06,15.7774,15.7774,1071,0
+GBLD.US,D,20230922,000000,15.7463,15.7463,15.7463,15.7463,16,0
+GBLD.US,D,20230925,000000,15.645,15.6547,15.645,15.6547,409,0
+GBLD.US,D,20230926,000000,15.5103,15.5103,15.4251,15.4251,191,0
+GBLD.US,D,20230927,000000,15.37,15.44,15.3654,15.3851,815,0
+GBLD.US,D,20230928,000000,15.4484,15.4484,15.4484,15.4484,21,0
+GBLD.US,D,20230929,000000,15.5812,15.5812,15.5646,15.5646,1644,0
+GBLD.US,D,20231002,000000,15.2695,15.2695,15.2695,15.2695,5,0
+GBLD.US,D,20231003,000000,15.0063,15.0063,15.0063,15.0063,53,0
+GBLD.US,D,20231004,000000,14.95,15.0727,14.95,15.0727,192,0
+GBLD.US,D,20231005,000000,15.2027,15.2027,15.2027,15.2027,1,0
+GBLD.US,D,20231006,000000,15.23,15.23,15.23,15.23,11,0
+GBLD.US,D,20231009,000000,15.3045,15.3045,15.3045,15.3045,21,0
+GBLD.US,D,20231010,000000,15.47,15.47,14.98,15.4516,761,0
+GBLD.US,D,20231011,000000,15.5571,15.5571,15.5571,15.5571,43,0
+GBLD.US,D,20231012,000000,15.3099,15.3099,15.2987,15.2987,254,0
+GBLD.US,D,20231013,000000,15.1648,15.1648,15.1648,15.1648,63,0
+GBLD.US,D,20231016,000000,15.2783,15.2783,15.2783,15.2783,55,0
+GBLD.US,D,20231017,000000,15.3,15.395,15.3,15.3946,3661,0
+GBLD.US,D,20231018,000000,15.1373,15.155,15.0803,15.0803,1110,0
+GBLD.US,D,20231019,000000,14.8634,14.8634,14.8634,14.8634,82,0
+GBLD.US,D,20231020,000000,14.7732,14.795,14.7701,14.7746,792,0
+GBLD.US,D,20231023,000000,14.73,14.85,14.71,14.7148,82977,0
+GBLD.US,D,20231024,000000,14.88,14.88,14.8201,14.8525,386,0
+GBLD.US,D,20231025,000000,14.6012,14.6012,14.6012,14.6012,29,0
+GBLD.US,D,20231026,000000,14.62,14.6775,14.62,14.6775,9595,0
+GBLD.US,D,20231027,000000,14.7101,14.7101,14.6903,14.6903,2506,0
+GBLD.US,D,20231030,000000,14.74,14.8739,14.74,14.8739,484,0
+GBLD.US,D,20231031,000000,14.94,14.9497,14.89,14.9283,3387,0
+GBLD.US,D,20231101,000000,14.9738,15.0591,14.9738,15.0591,793,0
+GBLD.US,D,20231102,000000,15.526,15.6365,15.526,15.6365,1124,0
+GBLD.US,D,20231103,000000,16.0501,16.07,16.0373,16.0373,3314,0
+GBLD.US,D,20231106,000000,15.8202,15.8202,15.8202,15.8202,73,0
+GBLD.US,D,20231107,000000,15.59,15.6055,15.58,15.6055,2008,0
+GBLD.US,D,20231108,000000,15.47,15.5237,15.47,15.5237,1146,0
+GBLD.US,D,20231109,000000,15.2863,15.2863,15.2863,15.2863,1334,0
+GBLD.US,D,20231110,000000,15.28,15.3986,15.28,15.3917,1612,0
+GBLD.US,D,20231113,000000,15.39,15.39,15.27,15.3178,4686,0
+GBLD.US,D,20231114,000000,16.105,16.1578,16.083,16.1578,1043,0
+GBLD.US,D,20231115,000000,16.23,16.23,16.0884,16.0884,811,0
+GBLD.US,D,20231116,000000,15.975,15.975,15.9579,15.9579,164,0
+GBLD.US,D,20231117,000000,16.1006,16.1006,16.1006,16.1006,22,0
+GBLD.US,D,20231120,000000,16.1855,16.1855,16.16,16.1806,326,0
+GBLD.US,D,20231121,000000,16.0304,16.0304,16.0304,16.0304,4,0
+GBLD.US,D,20231122,000000,16.0599,16.0599,16.025,16.053,453,0
+GBLD.US,D,20231124,000000,16.1,16.1,16.1,16.1,8,0
+GBLD.US,D,20231127,000000,16.09,16.1201,16.09,16.1201,115,0
+GBLD.US,D,20231128,000000,16.1984,16.2499,16.1984,16.2475,3616,0
+GBLD.US,D,20231129,000000,16.33,16.3635,16.33,16.3635,418,0
+GBLD.US,D,20231130,000000,16.4191,16.4191,16.3695,16.3695,316,0
+GBLD.US,D,20231201,000000,16.73,16.817,16.73,16.817,337,0
+GBLD.US,D,20231204,000000,16.65,16.8456,16.65,16.8456,733,0
+GBLD.US,D,20231205,000000,16.7501,16.82,16.75,16.82,1133,0
+GBLD.US,D,20231206,000000,16.97,16.9955,16.93,16.9734,1546,0
+GBLD.US,D,20231207,000000,17.1959,17.1959,17.1959,17.1959,100,0
+GBLD.US,D,20231208,000000,16.98,17.0713,16.98,17.0713,968,0
+GBLD.US,D,20231211,000000,17.045,17.045,17.045,17.045,52,0
+GBLD.US,D,20231212,000000,16.9996,17.005,16.96,17.0023,3682,0
+GBLD.US,D,20231213,000000,16.99,17.5496,16.99,17.5496,525,0
+GBLD.US,D,20231214,000000,15.46,18.2618,15.46,18.1953,2000,0
+GBLD.US,D,20231215,000000,18.1377,18.1377,17.72,17.72,7428,0
+GBLD.US,D,20231218,000000,17.15,17.178,17.1464,17.1464,659,0
+GBLD.US,D,20231219,000000,17.25,17.25,17.2212,17.2212,1921,0
+GBLD.US,D,20231220,000000,17.3489,17.3489,17.0758,17.0758,504,0
+GBLD.US,D,20231221,000000,17.22,17.2589,17.16,17.2589,485,0
+GBLD.US,D,20231222,000000,17.3199,17.33,17.24,17.2754,4041,0
+GBLD.US,D,20231226,000000,17.59,17.59,17.3299,17.401,5732,0
+GBLD.US,D,20231227,000000,17.45,17.45,17.41,17.4123,2512,0
+GBLD.US,D,20231228,000000,17.5454,17.5454,17.5112,17.5112,259,0
+GBLD.US,D,20231229,000000,17.49,17.65,17.48,17.65,4764,0
+GBLD.US,D,20240102,000000,17.36,17.3692,17.36,17.3692,444,0
+GBLD.US,D,20240103,000000,17.1535,17.1535,17.1176,17.1176,298,0
+GBLD.US,D,20240104,000000,17.03,17.13,17.03,17.0706,2209,0
+GBLD.US,D,20240105,000000,17.19,17.34,17.19,17.2455,155138,0
+GBLD.US,D,20240108,000000,17.26,17.4394,17.26,17.4023,2991,0
+GBLD.US,D,20240109,000000,17.301,17.301,17.23,17.2586,2859,0
+GBLD.US,D,20240110,000000,17.375,17.375,17.32,17.3362,7210,0
+GBLD.US,D,20240111,000000,17.24,17.265,17.18,17.2478,1473,0
+GBLD.US,D,20240112,000000,17.305,17.305,17.2938,17.2938,538,0
+GBLD.US,D,20240116,000000,17.0344,17.0499,16.9918,16.9918,1455,0
+GBLD.US,D,20240117,000000,16.56,16.67,16.56,16.6668,3736,0
+GBLD.US,D,20240118,000000,16.67,16.67,16.55,16.6027,43120,0
+GBLD.US,D,20240119,000000,16.655,16.7849,16.64,16.7849,3625,0
+GBLD.US,D,20240122,000000,16.96,16.96,16.84,16.9478,1019,0
+GBLD.US,D,20240123,000000,16.87,16.87,16.67,16.7675,4800,0
+GBLD.US,D,20240124,000000,16.96,16.96,16.785,16.785,5428,0
+GBLD.US,D,20240125,000000,16.67,16.83,16.67,16.8045,18760,0
+GBLD.US,D,20240126,000000,16.84,16.89,16.8008,16.857,2574,0
+GBLD.US,D,20240129,000000,16.8,16.99,16.8,16.9577,3452,0
+GBLD.US,D,20240130,000000,16.8305,16.85,16.8305,16.8358,1206,0
+GBLD.US,D,20240131,000000,16.84,16.97,16.675,16.71,4735,0
+GBLD.US,D,20240201,000000,16.61,16.61,16.5876,16.6004,453,0
+GBLD.US,D,20240202,000000,16.39,16.47,16.39,16.4595,1860,0
+GBLD.US,D,20240205,000000,16.19,16.34,16.19,16.29,15906,0
+GBLD.US,D,20240206,000000,16.26,16.3206,16.26,16.3206,18504,0
+GBLD.US,D,20240207,000000,16.4,16.4,16.24,16.3113,1843,0
+GBLD.US,D,20240208,000000,16.3,16.31,16.29,16.31,13740,0
+GBLD.US,D,20240209,000000,16.3069,16.3069,16.3069,16.3069,3,0
+GBLD.US,D,20240212,000000,16.4667,16.5399,16.46,16.4632,2701,0
+GBLD.US,D,20240213,000000,15.9205,16,15.66,15.86,192080,0
+GBLD.US,D,20240214,000000,16.0293,16.0792,15.99,15.99,12688,0
+GBLD.US,D,20240215,000000,16.1,16.28,16.1,16.25,5250,0
+GBLD.US,D,20240216,000000,16.22,16.3,16.2,16.2,5145,0
+GBLD.US,D,20240220,000000,16.28,16.28,16.11,16.14,5763,0
+GBLD.US,D,20240221,000000,16.21,16.225,16.15,16.21,3890,0
+GBLD.US,D,20240222,000000,16.21,16.255,16.2,16.21,4397,0
+GBLD.US,D,20240223,000000,16.2,16.285,16.2,16.2,10023,0
+GBLD.US,D,20240226,000000,16.14,16.17,16.09,16.11,3854,0
+GBLD.US,D,20240227,000000,16.185,16.2088,16.165,16.1994,3348,0
+GBLD.US,D,20240228,000000,16.055,16.055,16.0401,16.0401,1032,0
+GBLD.US,D,20240229,000000,16.14,16.1898,16.14,16.1898,1201,0
+GBLD.US,D,20240301,000000,16.17,16.2291,16.17,16.2291,777,0
+GBLD.US,D,20240304,000000,16.23,16.23,16.23,16.23,139,0
+GBLD.US,D,20240305,000000,16.25,16.25,16.1401,16.1538,2514,0
+GBLD.US,D,20240306,000000,16.28,16.28,16.23,16.2727,14893,0
+GBLD.US,D,20240307,000000,16.36,16.37,16.3555,16.3555,1744,0
+GBLD.US,D,20240308,000000,16.515,16.54,16.515,16.529,1079,0
+GBLD.US,D,20240311,000000,16.4787,16.4787,16.4787,16.4787,71,0
+GBLD.US,D,20240312,000000,16.45,16.4576,16.43,16.4576,4921,0
+GBLD.US,D,20240313,000000,16.39,16.479,16.3891,16.3891,2327,0
+GBLD.US,D,20240314,000000,16.29,16.3,16.263,16.263,3756,0
+GBLD.US,D,20240315,000000,16.305,16.36,16.29,16.29,12493,0
+GBLD.US,D,20240318,000000,16.06,16.13,16.04,16.1068,11993,0
+GBLD.US,D,20240319,000000,16.245,16.279,16.245,16.2581,396,0
+GBLD.US,D,20240320,000000,16.28,16.4865,16.28,16.4865,457,0
+GBLD.US,D,20240321,000000,16.61,16.6539,16.61,16.649,1968,0
+GBLD.US,D,20240322,000000,16.6147,16.6147,16.5471,16.5471,754,0
+GBLD.US,D,20240325,000000,16.53,16.5678,16.53,16.5413,1986,0
+GBLD.US,D,20240326,000000,16.4629,16.4629,16.4629,16.4629,201,0
+GBLD.US,D,20240327,000000,16.66,16.7126,16.66,16.7126,301,0
+GBLD.US,D,20240328,000000,16.7899,16.7899,16.7476,16.7476,1016,0
+GBLD.US,D,20240401,000000,16.75,16.75,16.52,16.58,2196,0
+GBLD.US,D,20240402,000000,16.2502,16.3307,16.2502,16.3307,453,0
+GBLD.US,D,20240403,000000,16.3449,16.3449,16.3449,16.3449,11,0
+GBLD.US,D,20240404,000000,16.4402,16.4402,16.2399,16.2399,517,0
+GBLD.US,D,20240405,000000,16.17,16.31,16.17,16.2881,11017,0
+GBLD.US,D,20240408,000000,16.43,16.53,16.43,16.53,1818,0
+GBLD.US,D,20240409,000000,16.59,16.6629,16.58,16.6629,2127,0
+GBLD.US,D,20240410,000000,16.17,16.1835,16.121,16.1835,1176,0
+GBLD.US,D,20240411,000000,16.2616,16.2616,16.2616,16.2616,1,0
+GBLD.US,D,20240412,000000,16.07,16.07,15.93,15.9743,2164,0
+GBLD.US,D,20240415,000000,15.94,15.9401,15.7975,15.7975,795,0
+GBLD.US,D,20240416,000000,15.6855,15.6855,15.6465,15.6465,138,0
+GBLD.US,D,20240417,000000,15.73,15.73,15.65,15.7078,234,0
+GBLD.US,D,20240418,000000,15.66,15.66,15.64,15.64,1889,0
+GBLD.US,D,20240419,000000,15.69,15.6901,15.69,15.6901,649,0
+GBLD.US,D,20240422,000000,15.77,15.9733,15.77,15.9733,979,0
+GBLD.US,D,20240423,000000,16.22,16.22,16.1577,16.1577,399,0
+GBLD.US,D,20240424,000000,16.0515,16.095,16.0139,16.0918,566,0
+GBLD.US,D,20240425,000000,15.95,16.0199,15.95,16.0199,1027,0
+GBLD.US,D,20240426,000000,16.12,16.12,16.05,16.0568,3121,0
+GBLD.US,D,20240429,000000,16.23,16.2699,16.23,16.2459,496,0
+GBLD.US,D,20240430,000000,16.0198,16.0198,16.0198,16.0198,120,0
+GBLD.US,D,20240501,000000,15.95,16.0006,15.95,16.0006,324,0
+GBLD.US,D,20240502,000000,16.3907,16.3907,16.3907,16.3907,89,0
+GBLD.US,D,20240503,000000,16.49,16.5825,16.49,16.55,740,0
+GBLD.US,D,20240506,000000,16.57,16.5858,16.57,16.5858,432,0
+GBLD.US,D,20240507,000000,16.5972,16.5972,16.4937,16.4937,354,0
+GBLD.US,D,20240508,000000,16.3624,16.38,16.31,16.364,2476,0
+GBLD.US,D,20240509,000000,16.4032,16.5144,16.4032,16.5144,1093,0
+GBLD.US,D,20240510,000000,16.38,16.414,16.38,16.414,189,0
+GBLD.US,D,20240513,000000,16.495,16.495,16.4133,16.4133,874,0
+GBLD.US,D,20240514,000000,16.5934,16.5934,16.5934,16.5934,14,0
+GBLD.US,D,20240515,000000,16.845,16.845,16.8119,16.8119,953,0
+GBLD.US,D,20240516,000000,16.85,16.85,16.7783,16.7783,3135,0
+GBLD.US,D,20240517,000000,16.6901,16.73,16.68,16.7217,2252,0
+GBLD.US,D,20240520,000000,16.68,16.68,16.614,16.614,798,0
+GBLD.US,D,20240521,000000,16.5801,16.6328,16.5801,16.6328,230,0
+GBLD.US,D,20240522,000000,16.6,16.6,16.511,16.511,456,0
+GBLD.US,D,20240523,000000,16.2296,16.2296,16.2296,16.2296,64,0
+GBLD.US,D,20240524,000000,16.3204,16.3204,16.3204,16.3204,71,0
+GBLD.US,D,20240528,000000,16.4,16.4,16.2691,16.2691,384,0
+GBLD.US,D,20240529,000000,16.07,16.07,16.0016,16.0016,537,0
+GBLD.US,D,20240530,000000,16.22,16.22,16.215,16.219,551,0
+GBLD.US,D,20240531,000000,16.4284,16.4284,16.4284,16.4284,87,0
+GBLD.US,D,20240603,000000,16.47,16.5158,16.47,16.5158,283,0
+GBLD.US,D,20240604,000000,16.5668,16.5999,16.5103,16.5468,1477,0
+GBLD.US,D,20240605,000000,16.47,16.515,16.47,16.515,924,0
+GBLD.US,D,20240606,000000,16.46,16.5299,16.46,16.4949,524,0
+GBLD.US,D,20240607,000000,16.2087,16.2087,16.2087,16.2087,26,0
+GBLD.US,D,20240610,000000,16.21,16.22,16.1945,16.1945,457,0
+GBLD.US,D,20240611,000000,16,16,15.9614,15.9614,374,0
+GBLD.US,D,20240612,000000,16.36,16.36,16.1782,16.1782,334,0
+GBLD.US,D,20240613,000000,16.1,16.1,16.08,16.09,869,0
+GBLD.US,D,20240614,000000,15.9861,15.9861,15.9861,15.9861,132,0
+GBLD.US,D,20240617,000000,15.91,15.9536,15.91,15.9536,372,0
+GBLD.US,D,20240618,000000,15.93,16.016,15.93,16.005,916,0
+GBLD.US,D,20240620,000000,15.86,15.9215,15.71,15.71,3724,0
+GBLD.US,D,20240621,000000,15.8285,15.8285,15.8285,15.8285,130,0
+GBLD.US,D,20240624,000000,15.87,15.87,15.808,15.808,1646,0
+GBLD.US,D,20240625,000000,15.7611,15.7611,15.7611,15.7611,69,0
+GBLD.US,D,20240626,000000,15.64,15.64,15.6152,15.6152,499,0
+GBLD.US,D,20240627,000000,15.62,15.62,15.61,15.617,951,0
+GBLD.US,D,20240628,000000,15.68,15.7119,15.68,15.7119,578,0
+GBLD.US,D,20240701,000000,15.6298,15.6298,15.6298,15.6298,211,0
+GBLD.US,D,20240702,000000,15.6326,15.7321,15.6326,15.7321,485,0
+GBLD.US,D,20240703,000000,15.8614,15.8614,15.8614,15.8614,41,0
+GBLD.US,D,20240705,000000,15.84,15.907,15.84,15.907,829,0
+GBLD.US,D,20240708,000000,15.85,15.8756,15.8,15.8756,638,0
+GBLD.US,D,20240709,000000,15.8,15.9099,15.8,15.85,6707,0
+GBLD.US,D,20240710,000000,15.9556,16.0062,15.9556,16.0062,1250,0
+GBLD.US,D,20240711,000000,16.4101,16.4946,16.4101,16.4946,254,0
+GBLD.US,D,20240712,000000,16.59,16.7735,16.59,16.7735,259,0
+GBLD.US,D,20240715,000000,16.7725,16.7725,16.7725,16.7725,69,0
+GBLD.US,D,20240716,000000,16.9316,16.9316,16.73,16.9316,475,0
+GBLD.US,D,20240717,000000,16.9142,16.9142,16.9083,16.9083,1523,0
+GBLD.US,D,20240718,000000,16.741,16.741,16.741,16.741,82,0
+GBLD.US,D,20240719,000000,16.596,16.596,16.596,16.596,23,0
+GBLD.US,D,20240722,000000,16.58,16.7294,16.58,16.7294,663,0
+GBLD.US,D,20240723,000000,16.66,16.6994,16.59,16.6994,7616,0
+GBLD.US,D,20240724,000000,16.4743,16.4743,16.4743,16.4743,26,0
+GBLD.US,D,20240725,000000,16.42,16.565,16.42,16.5193,2359,0
+GBLD.US,D,20240726,000000,16.7614,16.7614,16.7614,16.7614,73,0
+GBLD.US,D,20240729,000000,16.8004,16.8004,16.8004,16.8004,102,0
+GBLD.US,D,20240730,000000,16.8764,16.8764,16.8764,16.8764,178,0
+GBLD.US,D,20240731,000000,17.1283,17.1283,17.095,17.0976,855,0
+GBLD.US,D,20240801,000000,16.97,16.97,16.76,16.7804,734,0
+GBLD.US,D,20240802,000000,16.65,16.6973,16.65,16.6973,882,0
+GBLD.US,D,20240805,000000,16.485,16.485,16.454,16.454,414,0
+GBLD.US,D,20240806,000000,16.6232,16.6232,16.6232,16.6232,273,0
+GBLD.US,D,20240807,000000,16.76,16.7601,16.588,16.588,1173,0
+GBLD.US,D,20240808,000000,16.67,16.86,16.67,16.8449,1271,0
+GBLD.US,D,20240809,000000,16.83,16.8621,16.83,16.8621,620,0
+GBLD.US,D,20240812,000000,16.722,16.7356,16.7,16.7356,659,0
+GBLD.US,D,20240813,000000,16.96,17.0266,16.96,17.0266,444,0
+GBLD.US,D,20240814,000000,17.0669,17.0669,17.0669,17.0669,422,0
+GBLD.US,D,20240815,000000,17.14,17.14,17.14,17.14,90,0
+GBLD.US,D,20240816,000000,17.1,17.1681,17.07,17.1681,488,0
+GBLD.US,D,20240819,000000,17.21,17.387,17.21,17.387,2804,0
+GBLD.US,D,20240820,000000,17.36,17.3767,17.36,17.3767,531,0
+GBLD.US,D,20240821,000000,17.445,17.5118,17.445,17.5118,965,0
+GBLD.US,D,20240822,000000,17.51,17.51,17.4825,17.4825,496,0
+GBLD.US,D,20240823,000000,17.8965,17.8965,17.8965,17.8965,276,0
+GBLD.US,D,20240826,000000,17.96,18.05,17.96,17.9632,1286,0
+GBLD.US,D,20240827,000000,17.93,18.04,17.93,18.04,1050,0
+GBLD.US,D,20240828,000000,17.97,17.97,17.9313,17.9313,1287,0
+GBLD.US,D,20240829,000000,17.86,17.8746,17.815,17.8244,1382,0
+GBLD.US,D,20240830,000000,17.77,17.8473,17.77,17.8473,18898,0
+GBLD.US,D,20240903,000000,17.74,17.74,17.66,17.66,681,0
+GBLD.US,D,20240904,000000,17.7887,17.7887,17.7887,17.7887,43,0
+GBLD.US,D,20240905,000000,17.98,17.9829,17.98,17.9829,507,0
+GBLD.US,D,20240906,000000,17.95,17.96,17.9423,17.9423,1181,0
+GBLD.US,D,20240909,000000,18,18,18,18,212,0
+GBLD.US,D,20240910,000000,18.01,18.1583,18.01,18.1583,1535,0
+GBLD.US,D,20240911,000000,17.98,18.2166,17.98,18.2166,304,0
+GBLD.US,D,20240912,000000,18.17,18.4099,18.17,18.3763,724,0
+GBLD.US,D,20240913,000000,18.39,18.5824,18.39,18.5824,271,0
+GBLD.US,D,20240916,000000,18.7842,18.7842,18.7842,18.7842,144,0
+GBLD.US,D,20240917,000000,18.6882,18.6882,18.6882,18.6882,92,0
+GBLD.US,D,20240918,000000,18.6,18.615,18.6,18.6111,523,0
+GBLD.US,D,20240919,000000,18.8241,18.8241,18.8241,18.8241,246,0
+GBLD.US,D,20240920,000000,18.5829,18.5829,18.5829,18.5829,94,0
+GBLD.US,D,20240923,000000,18.48,18.52,18.48,18.5198,373,0
+GBLD.US,D,20240924,000000,18.55,18.6055,18.55,18.6055,845,0
+GBLD.US,D,20240925,000000,18.49,18.49,18.385,18.385,911,0
+GBLD.US,D,20240926,000000,18.5594,18.56,18.51,18.51,1779,0
+GBLD.US,D,20240927,000000,18.45,18.605,18.45,18.46,3361,0
+GBLD.US,D,20240930,000000,18.3394,18.3394,18.31,18.3105,382,0
+GBLD.US,D,20241001,000000,18.28,18.3198,18.28,18.3198,212,0
+GBLD.US,D,20241002,000000,18.2,18.2045,18.2,18.2045,2636,0
+GBLD.US,D,20241003,000000,18.0847,18.0999,18.07,18.0735,741,0
+GBLD.US,D,20241004,000000,18.0807,18.085,18,18.085,315,0
+GBLD.US,D,20241007,000000,17.98,17.99,17.8347,17.8347,320,0
+GBLD.US,D,20241008,000000,17.84,17.88,17.84,17.8578,37679,0
+GBLD.US,D,20241009,000000,17.85,17.8698,17.85,17.8698,353,0
+GBLD.US,D,20241010,000000,17.81,17.8542,17.81,17.8542,89034,0
+GBLD.US,D,20241011,000000,17.93,17.93,17.86,17.915,18233,0
+GBLD.US,D,20241014,000000,17.87,17.97,17.87,17.96,562,0
+GBLD.US,D,20241015,000000,18.09,18.18,18.0409,18.0409,16357,0
+GBLD.US,D,20241016,000000,18.18,18.2,18.18,18.195,5371,0
+GBLD.US,D,20241017,000000,18.14,18.1446,18.12,18.1446,1646,0
+GBLD.US,D,20241018,000000,18.289,18.289,18.289,18.289,237,0
+GBLD.US,D,20241021,000000,17.928,17.928,17.928,17.928,114,0
+GBLD.US,D,20241022,000000,17.8365,17.8365,17.8004,17.8004,310,0
+GBLD.US,D,20241023,000000,17.72,17.72,17.66,17.66,1550,0
+GBLD.US,D,20241024,000000,17.73,17.7499,17.67,17.7237,3064,0
+GBLD.US,D,20241025,000000,17.54,17.5621,17.54,17.5621,247,0
+GBLD.US,D,20241028,000000,17.63,17.7,17.62,17.62,9643,0
+GBLD.US,D,20241029,000000,17.52,17.53,17.48,17.49,3046,0
+GBLD.US,D,20241030,000000,17.4615,17.4615,17.4615,17.4615,8,0
+GBLD.US,D,20241031,000000,17.35,17.3665,17.322,17.322,4111,0
+GBLD.US,D,20241101,000000,17.34,17.34,17.21,17.21,12925,0
+GBLD.US,D,20241104,000000,17.32,17.38,17.32,17.3614,818,0
+GBLD.US,D,20241105,000000,17.4908,17.4908,17.4908,17.4908,22,0
+GBLD.US,D,20241106,000000,17.35,17.35,17.14,17.2393,3442,0
+GBLD.US,D,20241107,000000,17.24,17.385,17.24,17.3818,21789,0
+GBLD.US,D,20241108,000000,17.3554,17.3554,17.3554,17.3554,418,0
+GBLD.US,D,20241111,000000,17.2,17.2092,17.2,17.2092,961,0
+GBLD.US,D,20241112,000000,17,17.18,16.9,16.9,2842,0
+GBLD.US,D,20241113,000000,16.7901,16.89,16.7641,16.7641,893,0
+GBLD.US,D,20241115,000000,16.755,16.7729,16.755,16.7729,455,0
+GBLD.US,D,20241118,000000,16.8568,16.8568,16.7914,16.8189,750,0
+GBLD.US,D,20241119,000000,16.815,16.815,16.815,16.815,315,0
+GBLD.US,D,20241121,000000,16.78,16.84,16.78,16.8032,144928,0
+GBLD.US,D,20241122,000000,16.89,16.99,16.89,16.99,12641,0
+GBLD.US,D,20241126,000000,17.069,17.0878,17.069,17.0878,2274,0
+GBLD.US,D,20241127,000000,17.275,17.275,17.1873,17.2,266,0
+GBLD.US,D,20241202,000000,17.0695,17.21,17.0695,17.1116,1117,0
+GBLD.US,D,20241203,000000,17.07,17.07,17.045,17.045,685,0
+GBLD.US,D,20241204,000000,17,17.06,16.95,16.97,8570,0
+GBLD.US,D,20241205,000000,16.99,17.01,16.97,17.01,3299,0
+GBLD.US,D,20241206,000000,17.0299,17.0355,17.0199,17.0199,696,0
+GBLD.US,D,20241209,000000,17.0779,17.0779,17.027,17.0381,1458,0
+GBLD.US,D,20241210,000000,16.9293,16.95,16.819,16.819,2552,0
+GBLD.US,D,20241211,000000,16.82,16.82,16.7793,16.7793,1740,0
+GBLD.US,D,20241212,000000,16.72,16.75,16.61,16.6736,7576,0
+GBLD.US,D,20241213,000000,16.6242,16.6242,16.5954,16.6139,981,0
+GBLD.US,D,20241216,000000,16.55,16.63,16.54,16.5787,731,0
+GBLD.US,D,20241217,000000,16.53,16.55,16.53,16.5382,914,0
+GBLD.US,D,20241218,000000,16.53,16.53,16.0189,16.0189,441,0
+GBLD.US,D,20241219,000000,15.91,16.02,15.8889,15.8889,4340,0
+GBLD.US,D,20241220,000000,16.18,16.18,16.1132,16.1132,291,0
+GBLD.US,D,20241223,000000,15.67,15.755,15.67,15.755,478,0
+GBLD.US,D,20241226,000000,16,16,15.9948,15.9948,269,0
+GBLD.US,D,20241227,000000,16.01,16.01,15.865,15.8662,1283,0
+GBLD.US,D,20241230,000000,15.7867,15.7867,15.7864,15.7864,649,0
+GBLD.US,D,20241231,000000,15.77,15.8175,15.76,15.8175,4852,0
+GBLD.US,D,20250102,000000,15.8,15.8017,15.8,15.8017,3099,0
+GBLD.US,D,20250103,000000,15.89,15.9,15.87,15.8925,2743,0
+GBLD.US,D,20250106,000000,16.07,16.07,15.87,15.87,745,0
+GBLD.US,D,20250107,000000,15.91,15.91,15.7,15.7,2457,0
+GBLD.US,D,20250108,000000,15.53,15.5824,15.53,15.5824,2349,0
+GBLD.US,D,20250113,000000,15.12,15.255,15.12,15.255,391,0
+GBLD.US,D,20250114,000000,15.35,15.405,15.27,15.3831,2136,0
+GBLD.US,D,20250115,000000,15.66,15.6875,15.66,15.6875,453,0
+GBLD.US,D,20250116,000000,15.7,15.7133,15.57,15.7133,846,0
+GBLD.US,D,20250121,000000,15.9687,15.9687,15.9,15.9651,809,0
+GBLD.US,D,20250128,000000,16.12,16.19,16.12,16.1252,605,0
+GBLD.US,D,20250129,000000,16.1015,16.1015,16,16,380,0
+GBLD.US,D,20250130,000000,16.27,16.27,16.25,16.25,334,0
+GBLD.US,D,20250203,000000,16.09,16.1065,16,16.0488,1721,0
+GBLD.US,D,20250204,000000,16.12,16.17,16.1199,16.1199,1318,0
+GBLD.US,D,20250207,000000,16.22,16.22,16.1604,16.1604,404,0
+GBLD.US,D,20250213,000000,16.1,16.1891,16.05,16.1891,1110,0
+GBLD.US,D,20250218,000000,16.22,16.2201,16.16,16.2031,2419,0
+GBLD.US,D,20250219,000000,16.1476,16.1476,16.1,16.1349,772,0
+GBLD.US,D,20250220,000000,16.205,16.205,16.205,16.205,213,0
+GBLD.US,D,20250224,000000,16.14,16.14,16.14,16.14,261,0
+GBLD.US,D,20250225,000000,16.31,16.3424,16.31,16.3424,150,0
+GBLD.US,D,20250227,000000,16.3392,16.3392,16.2557,16.2557,338,0
+GBLD.US,D,20250228,000000,16.22,16.265,16.22,16.2644,8072,0
+GBLD.US,D,20250304,000000,16.14,16.2025,16.05,16.2025,1635,0
+GBLD.US,D,20250305,000000,16.175,16.35,16.16,16.322,1466,0
+GBLD.US,D,20250306,000000,16.175,16.18,16.0914,16.0914,2526,0
+GBLD.US,D,20250307,000000,16.1556,16.3308,16.1556,16.3308,805,0
+GBLD.US,D,20250310,000000,16.2392,16.2427,16.02,16.0916,30382,0
+GBLD.US,D,20250311,000000,16.045,16.09,15.98,16.0239,3668,0
+GBLD.US,D,20250312,000000,16.09,16.1112,16.09,16.1112,331,0
+GBLD.US,D,20250314,000000,16.15,16.2147,16.15,16.2147,142,0
+GBLD.US,D,20250317,000000,16.4,16.42,16.38,16.38,820,0
+GBLD.US,D,20250320,000000,16.39,16.41,16.3665,16.3665,412,0
+GBLD.US,D,20250328,000000,16.25,16.25,16.165,16.165,1190,0
+GBLD.US,D,20250331,000000,16.135,16.1731,16.135,16.1731,320,0
+GBLD.US,D,20250401,000000,16.13,16.3,16.13,16.2039,24676,0
+GBLD.US,D,20250402,000000,16.14,16.25,16.14,16.2169,7418,0
+GBLD.US,D,20250404,000000,15.47,15.54,15.4642,15.4642,331,0
+GBLD.US,D,20250407,000000,15.0415,15.0694,15.0415,15.0694,870,0
+GBLD.US,D,20250409,000000,15.5,15.6506,15.5,15.6506,289,0
+GBLD.US,D,20250411,000000,15.69,15.7245,15.6,15.7245,1828,0
+GBLD.US,D,20250414,000000,15.976,15.976,15.9221,15.9221,350,0
+GBLD.US,D,20250415,000000,15.97,15.9949,15.97,15.9949,2305,0
+GBLD.US,D,20250428,000000,16.43,16.5869,15.01,16.5869,611,0
+GBLD.US,D,20250506,000000,16.7888,16.7937,16.7888,16.7937,176,0
+GBLD.US,D,20250507,000000,16.68,16.6935,16.68,16.6935,760,0
+GBLD.US,D,20250512,000000,16.65,16.6727,16.65,16.6727,1248,0
+GBLD.US,D,20250515,000000,16.61,16.6779,16.61,16.6779,867,0
+GBLD.US,D,20250529,000000,16.98,17.0669,16.98,17.0669,1911,0
+GBLD.US,D,20250602,000000,17.09,17.1345,17.09,17.1345,141,0
+GBLD.US,D,20250603,000000,17.11,17.115,17.11,17.115,659,0
+GBLD.US,D,20250611,000000,17.55,17.55,17.475,17.475,2975,0
+GBLD.US,D,20250616,000000,17.59,17.59,17.52,17.5223,525,0
+GBLD.US,D,20250620,000000,17.31,17.3239,17.3,17.3239,554,0
+GBLD.US,D,20250624,000000,17.455,17.46,17.35,17.3818,1440,0
+GBLD.US,D,20250626,000000,17.38,17.46,17.38,17.4047,1116,0
+GBLD.US,D,20250627,000000,17.4636,17.4636,17.4234,17.4234,163,0
+GBLD.US,D,20250702,000000,17.63,17.6385,17.63,17.6385,3040,0
+GBLD.US,D,20250707,000000,17.5292,17.5292,17.4316,17.4316,2640,0
+GBLD.US,D,20250709,000000,17.38,17.4855,17.26,17.4855,12451,0
+GBLD.US,D,20250710,000000,17.5,17.5503,17.5,17.5503,575,0
+GBLD.US,D,20250715,000000,17.47,17.47,17.3776,17.3776,587,0
+GBLD.US,D,20250717,000000,17.44,17.4471,17.44,17.4471,6470,0
+GBLD.US,D,20250718,000000,17.405,17.48,17.3791,17.3791,9821,0
+GBLD.US,D,20250721,000000,17.62,17.62,17.61,17.61,1253,0
+GBLD.US,D,20250723,000000,17.93,17.93,17.92,17.92,1258,0
+GBLD.US,D,20250725,000000,17.72,17.7235,17.68,17.7235,208,0
+GBLD.US,D,20250728,000000,17.62,17.66,17.57,17.57,1851,0
+GBLD.US,D,20250729,000000,17.54,17.64,17.54,17.63,677,0
+GBLD.US,D,20250731,000000,17.4199,17.4199,17.32,17.3572,474,0
+GBLD.US,D,20250804,000000,17.72,17.74,17.675,17.7108,3435,0
+GBLD.US,D,20250805,000000,17.77,17.77,17.7348,17.7348,110,0
+GBLD.US,D,20250807,000000,17.8768,17.89,17.8415,17.8873,1316,0
+GBLD.US,D,20250811,000000,17.78,17.8231,17.78,17.8,1008,0
+GBLD.US,D,20250813,000000,18.13,18.13,18.09,18.11,5099,0
+GBLD.US,D,20250815,000000,17.97,18.0022,17.97,18.0022,306,0
+GBLD.US,D,20250818,000000,17.98,18.04,17.98,18.04,729,0
+GBLD.US,D,20250819,000000,18.2,18.2,18.1137,18.1137,1328,0
+GBLD.US,D,20250820,000000,18.2186,18.2211,18.1766,18.1766,1689,0
+GBLD.US,D,20250821,000000,18.11,18.11,18.0574,18.0574,238,0
+GBLD.US,D,20250822,000000,18.48,18.48,18.48,18.48,3208,0
+GBLD.US,D,20250825,000000,18.26,18.44,18.26,18.2965,2928,0
+GBLD.US,D,20250902,000000,18.14,18.2,18.1,18.1827,6274,0
+GBLD.US,D,20250903,000000,18.2,18.2121,18.15,18.2121,587,0
+GBLD.US,D,20250904,000000,18.18,18.2814,18.18,18.2814,1213,0
+GBLD.US,D,20250909,000000,18.4418,18.5,18.4418,18.4938,621,0
+GBLD.US,D,20250910,000000,18.54,18.54,18.53,18.53,222,0
+GBLD.US,D,20250911,000000,18.74,18.8121,18.729,18.8121,1527,0
+GBLD.US,D,20250923,000000,18.54,18.54,18.51,18.5168,788,0
+GBLD.US,D,20250925,000000,18.34,18.34,18.24,18.24,1345,0
+GBLD.US,D,20250926,000000,18.3596,18.39,18.3586,18.3586,1438,0
+GBLD.US,D,20250929,000000,18.375,18.45,18.35,18.3804,1068,0
+GBLD.US,D,20250930,000000,18.46,18.5213,18.42,18.5213,1085,0
+GBLD.US,D,20251001,000000,18.55,18.63,18.55,18.6064,9342,0
+GBLD.US,D,20251002,000000,18.57,18.57,18.475,18.535,1166,0
+GBLD.US,D,20251006,000000,18.54,18.61,18.54,18.54,402,0
+GBLD.US,D,20251007,000000,18.33,18.45,18.27,18.27,905,0
+GBLD.US,D,20251008,000000,18.21,18.21,18.206,18.206,534,0
+GBLD.US,D,20251009,000000,18,18,18,18,168,0
+GBLD.US,D,20251013,000000,17.91,18.01,17.91,18.001,2500,0
+GBLD.US,D,20251015,000000,18.21,18.2335,18.21,18.2335,217,0
+GBLD.US,D,20251016,000000,18.325,18.325,18.3248,18.3248,738,0
+GBLD.US,D,20251021,000000,18.29,18.3699,18.29,18.3316,717,0
+GBLD.US,D,20251022,000000,18.445,18.4503,18.445,18.4503,256,0
+GBLD.US,D,20251023,000000,18.5,18.5128,18.5,18.5128,211,0
+GBLD.US,D,20251024,000000,18.55,18.55,18.5085,18.5085,258,0
+GBLD.US,D,20251027,000000,18.495,18.55,18.495,18.5396,577,0
+GBLD.US,D,20251028,000000,18.55,18.55,18.45,18.541,703,0
+GBLD.US,D,20251029,000000,18.35,18.3715,18.2554,18.2554,2014,0
+GBLD.US,D,20251030,000000,18.2,18.2,18.1398,18.1398,202,0
+GBLD.US,D,20251031,000000,18.08,18.125,18.07,18.1239,2466,0
+GBLD.US,D,20251103,000000,18.0236,18.0607,18.0236,18.0607,152,0
+GBLD.US,D,20251104,000000,18.032,18.032,17.9885,17.9885,248,0
+GBLD.US,D,20251105,000000,18.03,18.0665,18.03,18.0665,1442,0
+GBLD.US,D,20251106,000000,18.11,18.2,18.11,18.1197,519,0
+GBLD.US,D,20251107,000000,18.265,18.3119,18.265,18.3119,175,0
+GBLD.US,D,20251110,000000,18.28,18.3116,18.28,18.3116,199,0
+GBLD.US,D,20251111,000000,18.465,18.4652,18.465,18.4652,165,0
+GBLD.US,D,20251114,000000,18.3143,18.3143,18.2877,18.2877,416,0
+GBLD.US,D,20251117,000000,18.22,18.28,18.0242,18.0242,405,0
+GBLD.US,D,20251119,000000,18.02,18.02,17.89,17.9166,1811,0
+GBLD.US,D,20251124,000000,18,18,17.995,17.995,217,0
+GBLD.US,D,20251125,000000,18.19,18.3243,18.19,18.3243,227,0
+GBLD.US,D,20251126,000000,18.4304,18.4304,18.407,18.407,611,0
+GBLD.US,D,20251202,000000,18.284,18.284,18.2462,18.2682,722,0
+GBLD.US,D,20251203,000000,18.32,18.34,18.265,18.265,7010,0
+GBLD.US,D,20251205,000000,18.07,18.07,18.0354,18.0354,483,0
+GBLD.US,D,20251210,000000,17.93,18.0748,17.93,18.0748,2207,0
+GBLD.US,D,20251215,000000,18.21,18.2248,18.21,18.2248,169,0
+GBLD.US,D,20251216,000000,18.24,18.28,18.24,18.27,658,0
+GBLD.US,D,20251217,000000,18.1,18.17,18.1,18.1204,912,0
+GBLD.US,D,20251218,000000,18.2599,18.2599,18.22,18.2302,703,0
+GBLD.US,D,20251219,000000,18.17,18.2,18.161,18.1851,696,0
+GBLD.US,D,20251222,000000,17.91,17.92,17.905,17.9142,1033,0
+GBLD.US,D,20251223,000000,18.01,18.01,17.92,17.9825,2251,0
+GBLD.US,D,20251224,000000,18.08,18.08,18.055,18.055,305,0
+GBLD.US,D,20251229,000000,18.15,18.15,18.1032,18.1032,1982,0
+GBLD.US,D,20251231,000000,18.0411,18.06,18.0392,18.0392,1725,0
+GBLD.US,D,20260102,000000,18.01,18.0809,18.01,18.0809,629,0
+GBLD.US,D,20260105,000000,18.08,18.1401,17.99,18.1401,2261,0
+GBLD.US,D,20260107,000000,18.23,18.2653,18.23,18.2653,448,0
+GBLD.US,D,20260108,000000,18.4,18.4,18.3648,18.3648,740,0
+GBLD.US,D,20260109,000000,18.33,18.4274,18.33,18.4274,1762,0
+GBLD.US,D,20260112,000000,18.43,18.4658,18.43,18.4658,234,0
+GBLD.US,D,20260113,000000,18.3,18.335,18.3,18.3226,2487,0
+GBLD.US,D,20260115,000000,18.33,18.33,18.33,18.33,341,0
+GBLD.US,D,20260116,000000,18.42,18.4581,18.42,18.4581,1372,0
+GBLD.US,D,20260120,000000,18.2476,18.2476,18.2416,18.2416,327,0
+GBLD.US,D,20260121,000000,18.1799,18.2245,18.1799,18.2245,284,0
+GBLD.US,D,20260123,000000,18.1852,18.28,18.1852,18.28,540,0
+GBLD.US,D,20260126,000000,18.37,18.37,18.3162,18.3162,358,0
+GBLD.US,D,20260127,000000,18.489,18.489,18.478,18.478,558,0
+GBLD.US,D,20260130,000000,18.4299,18.46,18.34,18.374,18213,0
+GBLD.US,D,20260202,000000,18.31,18.42,18.31,18.32,1318,0
+GBLD.US,D,20260203,000000,18.3221,18.4302,18.3221,18.4302,171,0
+GBLD.US,D,20260206,000000,18.665,18.7598,18.65,18.7598,5608,0
+GBLD.US,D,20260209,000000,18.7627,18.8591,18.72,18.8591,1262,0
+GBLD.US,D,20260210,000000,18.975,18.975,18.94,18.9589,360,0
+GBLD.US,D,20260212,000000,18.79,18.79,18.7304,18.7304,236,0
+GBLD.US,D,20260217,000000,18.9458,18.9458,18.9323,18.9323,795,0
diff --git a/daily/us/nyse etfs/1/gcc.us.txt b/daily/us/nyse etfs/1/gcc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d4a8ee27aa6c4b3cbc471c51d08523226a021f3d
--- /dev/null
+++ b/daily/us/nyse etfs/1/gcc.us.txt	
@@ -0,0 +1,4546 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GCC.US,D,20080124,000000,22.6334,22.8194,22.6334,22.8194,11839.188767626,0
+GCC.US,D,20080125,000000,23.0348,23.1237,22.9377,23.109,28386.839334429,0
+GCC.US,D,20080128,000000,23.0046,23.317,22.9679,23.317,13318.780902905,0
+GCC.US,D,20080129,000000,23.3692,23.4508,23.317,23.339,21122.495512007,0
+GCC.US,D,20080130,000000,23.4288,23.711,23.3317,23.5846,71438.434853069,0
+GCC.US,D,20080131,000000,23.4581,23.5993,23.2648,23.5626,15606.203375507,0
+GCC.US,D,20080201,000000,23.7404,24.0602,23.4141,23.5773,299478.27424789,0
+GCC.US,D,20080204,000000,23.7632,23.7632,23.4141,23.6817,86506.493284593,0
+GCC.US,D,20080205,000000,23.6735,23.6735,23.4728,23.5552,17758.783151439,0
+GCC.US,D,20080206,000000,23.8448,23.8897,23.689,23.711,37401.686528167,0
+GCC.US,D,20080207,000000,23.7037,23.8897,23.6368,23.8595,48029.742711157,0
+GCC.US,D,20080208,000000,23.9933,25.2798,23.9713,25.2798,71976.579797052,0
+GCC.US,D,20080211,000000,24.6777,24.6777,24.2315,24.5431,87987.311262569,0
+GCC.US,D,20080212,000000,24.4615,24.4615,24.0235,24.0235,29059.826975082,0
+GCC.US,D,20080213,000000,23.9713,24.2013,23.9713,24.1573,19238.375286718,0
+GCC.US,D,20080214,000000,24.4175,24.61,24.0602,24.61,26638.787648507,0
+GCC.US,D,20080215,000000,24.8556,24.8702,24.3873,24.6182,37670.14607881,0
+GCC.US,D,20080219,000000,25.0489,25.1158,24.8188,25.1011,37939.83147215,0
+GCC.US,D,20080220,000000,25.0938,25.1607,24.8857,25.146,32961.684279633,0
+GCC.US,D,20080221,000000,25.3834,25.3907,25.2349,25.3165,44397.570799946,0
+GCC.US,D,20080222,000000,25.7178,25.7178,25.2716,25.5767,64308.933727317,0
+GCC.US,D,20080225,000000,25.7921,25.978,25.5245,25.7252,72784.410134375,0
+GCC.US,D,20080226,000000,25.7178,26.2456,25.5245,26.2008,83144.006766722,0
+GCC.US,D,20080227,000000,25.9707,26.1567,25.7252,26.0376,64577.39327796,0
+GCC.US,D,20080228,000000,26.0971,26.4096,26.0156,26.4014,112875.59553976,0
+GCC.US,D,20080229,000000,26.647,26.647,26.2236,26.275,47626.440463844,0
+GCC.US,D,20080303,000000,26.7514,26.8109,26.5874,26.6918,86641.335981263,0
+GCC.US,D,20080304,000000,27.0263,27.041,26.164,26.3345,90811.652836457,0
+GCC.US,D,20080305,000000,26.6845,27.1601,26.3574,26.833,119064.87531691,0
+GCC.US,D,20080306,000000,26.9814,26.9814,26.2236,26.3647,40092.411248082,0
+GCC.US,D,20080307,000000,25.8891,26.253,25.1974,26.2383,67941.105638528,0
+GCC.US,D,20080310,000000,26.6845,27.5019,25.1974,25.8443,76281.739348916,0
+GCC.US,D,20080311,000000,26.0376,26.3647,26.0156,26.275,68882.552829824,0
+GCC.US,D,20080312,000000,26.3794,26.5205,26.2008,26.4536,44397.570799946,0
+GCC.US,D,20080313,000000,25.1827,26.7441,25.1607,26.6249,22333.628096643,0
+GCC.US,D,20080314,000000,26.7954,26.7954,26.0743,26.2831,39284.580910759,0
+GCC.US,D,20080317,000000,25.0195,25.8818,24.9004,24.9893,89466.903397848,0
+GCC.US,D,20080318,000000,24.8857,25.4502,24.5284,25.3018,45339.017991242,0
+GCC.US,D,20080319,000000,25.4576,25.4576,24.008,24.008,52603.361813664,0
+GCC.US,D,20080320,000000,23.7779,23.7853,22.7076,23.4059,103458.67194141,0
+GCC.US,D,20080324,000000,23.1237,24.1793,23.1237,24.0006,16817.335960143,0
+GCC.US,D,20080325,000000,24.5284,24.8033,24.3424,24.6924,17220.638207456,0
+GCC.US,D,20080326,000000,25.4576,25.4576,24.7365,24.9298,47626.440463844,0
+GCC.US,D,20080327,000000,24.9893,24.9893,24.7144,24.8629,37670.14607881,0
+GCC.US,D,20080328,000000,25.4576,25.4576,24.1573,24.4917,32826.841582963,0
+GCC.US,D,20080331,000000,24.2682,24.5284,23.8742,24.0382,25696.114614514,0
+GCC.US,D,20080401,000000,24.083,24.083,23.5397,23.9713,75609.97755096,0
+GCC.US,D,20080402,000000,23.8155,24.291,23.8155,24.2535,16547.650566803,0
+GCC.US,D,20080403,000000,24.752,24.752,24.0006,24.0006,13050.321352262,0
+GCC.US,D,20080404,000000,24.9526,25.1533,24.4093,24.6329,13588.466296245,0
+GCC.US,D,20080407,000000,24.9004,25.0415,24.9004,24.96,18431.770792092,0
+GCC.US,D,20080408,000000,25.1827,25.1827,24.7887,24.8262,10897.74157633,0
+GCC.US,D,20080409,000000,25.0269,25.3466,25.0195,25.2944,78972.464068831,0
+GCC.US,D,20080410,000000,25.8296,25.8296,25.1974,25.2569,11704.346070956,0
+GCC.US,D,20080411,000000,24.5358,25.3311,24.5358,24.8262,9283.306744381,0
+GCC.US,D,20080414,000000,24.9747,25.2643,24.9747,25.2643,9740.546070362,0
+GCC.US,D,20080415,000000,25.6142,25.6142,25.2798,25.5914,8249.92135081,0
+GCC.US,D,20080416,000000,26.4243,26.4243,25.4649,25.6656,113450.51576465,0
+GCC.US,D,20080417,000000,26.5948,26.5948,25.6656,25.8443,65103.279794973,0
+GCC.US,D,20080418,000000,25.9634,25.9634,25.3385,25.4356,29059.826975082,0
+GCC.US,D,20080421,000000,25.7553,25.7553,24.982,25.2349,21804.064051539,0
+GCC.US,D,20080422,000000,24.774,25.6061,24.774,25.5318,14489.46067854,0
+GCC.US,D,20080423,000000,26.2676,26.2676,25.2871,25.5547,32356.117987315,0
+GCC.US,D,20080424,000000,25.3018,25.5547,24.9526,25.1231,14664.756184211,0
+GCC.US,D,20080425,000000,24.9747,25.3466,24.9747,25.19,28924.984278412,0
+GCC.US,D,20080428,000000,25.4878,25.4878,25.2202,25.3238,6352.316855854,0
+GCC.US,D,20080429,000000,25.0938,25.2569,24.8262,24.8409,28830.594390743,0
+GCC.US,D,20080430,000000,24.752,24.9967,24.752,24.9224,51663.140465065,0
+GCC.US,D,20080501,000000,24.6924,24.7291,20.8118,24.1344,43836.13484472,0
+GCC.US,D,20080502,000000,24.0528,24.6696,24.0528,24.6027,23200.298883422,0
+GCC.US,D,20080505,000000,24.9004,24.9371,24.8188,24.8409,10427.017980682,0
+GCC.US,D,20080506,000000,24.7887,25.3238,24.7887,25.1533,5233.122473493,0
+GCC.US,D,20080507,000000,25.2349,25.2349,24.5064,25.2047,3275.451686384,0
+GCC.US,D,20080508,000000,25.1533,25.4502,25.1533,25.376,9546.862924236,0
+GCC.US,D,20080509,000000,25.6583,25.7627,25.4429,25.7627,50653.046082737,0
+GCC.US,D,20080512,000000,25.8818,25.8818,25.4878,25.6216,7065.757305508,0
+GCC.US,D,20080513,000000,25.376,25.4135,25.1974,25.3091,29329.512368422,0
+GCC.US,D,20080514,000000,25.3091,25.3091,25.146,25.146,11674.925846228,0
+GCC.US,D,20080515,000000,24.9967,25.3466,24.9967,25.1607,6798.523597562,0
+GCC.US,D,20080516,000000,25.1607,25.4282,25.1607,25.3687,20605.189893873,0
+GCC.US,D,20080519,000000,25.2129,25.4054,24.9151,25.1753,23465.080905974,0
+GCC.US,D,20080520,000000,25.2349,25.4429,25.2349,25.4356,29249.832593117,0
+GCC.US,D,20080521,000000,25.2643,25.8222,25.2643,25.7921,13247.682026479,0
+GCC.US,D,20080522,000000,25.7325,25.7325,25.398,25.4054,8309.987642963,0
+GCC.US,D,20080523,000000,25.6142,25.6436,25.5025,25.6436,19695.614612699,0
+GCC.US,D,20080527,000000,25.8067,25.8067,25.1753,25.1753,25307.522479565,0
+GCC.US,D,20080528,000000,25.1533,25.3238,25.1158,25.3018,5489.323597166,0
+GCC.US,D,20080529,000000,24.7666,25.0636,24.6182,24.6182,9904.80899176,0
+GCC.US,D,20080530,000000,24.7144,25.0791,24.7144,25.0791,14732.177532546,0
+GCC.US,D,20080602,000000,25.3907,25.4429,25.1011,25.2871,32273.986526616,0
+GCC.US,D,20080603,000000,24.774,25.19,24.774,24.9526,7125.823597661,0
+GCC.US,D,20080604,000000,24.9371,24.9893,24.8482,24.9371,22700.155063046,0
+GCC.US,D,20080605,000000,25.0122,25.3687,25.0122,25.3687,17220.638207456,0
+GCC.US,D,20080606,000000,25.6583,26.0449,25.6061,26.0229,15438.262926018,0
+GCC.US,D,20080609,000000,25.7178,26.0303,25.6656,25.7252,14748.113487607,0
+GCC.US,D,20080610,000000,25.7031,25.8818,25.5987,25.6958,13977.058431194,0
+GCC.US,D,20080611,000000,25.7921,26.3867,25.7921,26.2978,49240.875295793,0
+GCC.US,D,20080612,000000,26.0449,26.35,26.0449,26.3345,13217.035959054,0
+GCC.US,D,20080613,000000,26.4912,26.5352,26.2008,26.439,17210.83146588,0
+GCC.US,D,20080616,000000,27.1454,27.1454,26.6617,26.7441,30676.713492425,0
+GCC.US,D,20080617,000000,25.9854,26.8925,25.9854,26.8925,20427.442702808,0
+GCC.US,D,20080618,000000,27.063,27.271,26.9219,27.271,21837.161804358,0
+GCC.US,D,20080619,000000,27.3534,27.3534,26.7065,26.7065,15850.14607221,0
+GCC.US,D,20080620,000000,27.1601,27.1601,26.9072,27.0336,16130.864049823,0
+GCC.US,D,20080623,000000,27.0483,27.0483,26.7286,26.9668,7910.362923741,0
+GCC.US,D,20080624,000000,26.855,27.0336,26.8477,26.8623,10890.386520148,0
+GCC.US,D,20080625,000000,27.1079,27.1079,26.5874,26.9292,23854.89888362,0
+GCC.US,D,20080626,000000,27.0035,27.5019,27.0035,27.4946,41625.940462029,0
+GCC.US,D,20080627,000000,27.5614,27.6137,27.4423,27.4799,6189.279777153,0
+GCC.US,D,20080630,000000,27.8886,27.8886,26.8778,27.413,81970.875305693,0
+GCC.US,D,20080701,000000,27.3755,27.7768,27.3755,27.7768,47004.938216465,0
+GCC.US,D,20080702,000000,27.6577,28.0746,27.6357,28.0444,43313.925855798,0
+GCC.US,D,20080703,000000,28.0517,28.0517,27.8062,27.8217,31841.264054575,0
+GCC.US,D,20080707,000000,27.6137,27.6137,24.7144,26.6249,38082.029225002,0
+GCC.US,D,20080708,000000,26.3867,26.7139,26.3867,26.5205,17359.158432217,0
+GCC.US,D,20080709,000000,26.4463,26.7734,26.4463,26.7661,4237.738203529,0
+GCC.US,D,20080710,000000,27.1152,27.1152,26.7514,27.1005,7760.810114707,0
+GCC.US,D,20080711,000000,28.2377,28.2377,27.0557,27.1601,59183.68541116,0
+GCC.US,D,20080714,000000,27.5313,27.5313,26.9814,27.041,33508.410122495,0
+GCC.US,D,20080715,000000,26.8852,27.1152,26.5132,26.6772,15532.652813687,0
+GCC.US,D,20080716,000000,26.3574,26.7065,26.3272,26.6323,13127.549442173,0
+GCC.US,D,20080717,000000,26.5727,26.7065,25.9405,26.0156,35480.791021968,0
+GCC.US,D,20080718,000000,26.1567,26.1567,25.2716,25.7252,15662.592139569,0
+GCC.US,D,20080721,000000,25.0562,25.7325,24.7144,25.7178,15299.742701257,0
+GCC.US,D,20080722,000000,25.4502,25.6656,25.1607,25.3466,13969.703375012,0
+GCC.US,D,20080723,000000,25.2349,25.2349,24.8482,24.9004,10251.722475011,0
+GCC.US,D,20080724,000000,24.796,24.9224,22.4923,24.3579,40261.577540268,0
+GCC.US,D,20080725,000000,24.5358,24.9004,24.5358,24.9004,6146.375282758,0
+GCC.US,D,20080728,000000,24.8556,24.9078,24.7887,24.9078,4433.873035049,0
+GCC.US,D,20080729,000000,25.1084,25.1084,24.5431,24.8556,9655.962924269,0
+GCC.US,D,20080730,000000,24.8409,25.0342,24.6475,24.9967,3562.298877482,0
+GCC.US,D,20080731,000000,25.1231,25.1231,25.0269,25.0864,3676.302248303,0
+GCC.US,D,20080801,000000,24.774,25.1974,24.774,24.8556,23476.113490247,0
+GCC.US,D,20080804,000000,24.7666,24.7666,23.6148,23.9859,28815.884278379,0
+GCC.US,D,20080805,000000,23.8,24.083,23.7853,23.8375,10527.537081836,0
+GCC.US,D,20080806,000000,23.7486,24.0455,23.7404,23.8155,10876.902250481,0
+GCC.US,D,20080807,000000,24.5284,24.5284,23.8595,23.9411,3969.278652886,0
+GCC.US,D,20080808,000000,23.5846,23.5846,22.2989,22.2989,14703.983150515,0
+GCC.US,D,20080811,000000,22.9377,23.7559,21.1838,23.1384,61989.639344593,0
+GCC.US,D,20080812,000000,23.0127,23.1832,22.6334,23.0943,29586.939334792,0
+GCC.US,D,20080813,000000,23.3766,23.7706,23.0641,23.6515,28423.614615339,0
+GCC.US,D,20080814,000000,23.9117,23.9117,23.3023,23.481,7100.080901024,0
+GCC.US,D,20080815,000000,23.2501,23.2501,22.6775,22.7525,27764.111244353,0
+GCC.US,D,20080818,000000,23.4214,23.4214,22.3357,23.0943,46335.628103903,0
+GCC.US,D,20080819,000000,23.1384,23.3839,23.1237,23.1237,12861.541576924,0
+GCC.US,D,20080820,000000,23.8073,23.8073,23.131,23.3913,2960.410113255,0
+GCC.US,D,20080821,000000,23.8155,24.1866,23.8155,24.1866,40696.751697703,0
+GCC.US,D,20080822,000000,24.0455,24.1499,23.7559,23.7559,5979.660675966,0
+GCC.US,D,20080825,000000,23.8448,23.8448,23.6066,23.7184,2004.252809595,0
+GCC.US,D,20080826,000000,23.8228,23.9566,23.525,23.897,46908.096643402,0
+GCC.US,D,20080827,000000,24.3204,24.3726,23.8375,23.9337,35885.319111978,0
+GCC.US,D,20080828,000000,24.008,24.0235,23.5177,23.5919,21555.217984048,0
+GCC.US,D,20080829,000000,23.9639,23.9639,23.5397,23.5699,36911.349449367,0
+GCC.US,D,20080902,000000,22.8708,22.8781,22.5885,22.8112,18518.805623579,0
+GCC.US,D,20080903,000000,22.6334,22.7672,22.5885,22.6408,13983.187644679,0
+GCC.US,D,20080904,000000,22.5592,22.7444,22.5437,22.6775,32245.792144585,0
+GCC.US,D,20080905,000000,22.4254,22.6032,22.1945,22.2394,26746.661805843,0
+GCC.US,D,20080908,000000,22.923,22.923,22.0461,22.135,11936.030340689,0
+GCC.US,D,20080909,000000,21.8829,21.8829,21.4734,21.4734,13495.302251273,0
+GCC.US,D,20080910,000000,21.3698,21.5778,21.2058,21.3249,79998.49440622,0
+GCC.US,D,20080911,000000,21.3176,21.3176,20.7376,21.0574,20059.689893708,0
+GCC.US,D,20080912,000000,21.3551,21.5256,21.3551,21.4367,24478.852816393,0
+GCC.US,D,20080915,000000,21.2287,21.3771,20.7824,21.2809,5660.941574746,0
+GCC.US,D,20080916,000000,20.5964,20.8118,20.2326,20.5964,32520.380908713,0
+GCC.US,D,20080917,000000,19.9871,21.2507,19.3557,20.1062,13421.751689453,0
+GCC.US,D,20080918,000000,20.9309,21.5852,20.9309,21.1242,18300.605623513,0
+GCC.US,D,20080919,000000,21.5998,21.5998,21.1838,21.4734,24347.687647814,0
+GCC.US,D,20080922,000000,22.0314,22.2688,21.8307,22.2614,22171.816860639,0
+GCC.US,D,20080923,000000,22.3879,22.3879,21.8747,22.0836,19050.821354077,0
+GCC.US,D,20080924,000000,22.0085,22.2321,21.927,21.927,12008.355059812,0
+GCC.US,D,20080925,000000,21.9498,22.1056,21.8829,22.0012,5665.844945534,0
+GCC.US,D,20080926,000000,21.838,21.8829,21.652,21.8079,64795.593278026,0
+GCC.US,D,20080929,000000,20.9684,21.2132,20.5442,20.7155,16646.94382526,0
+GCC.US,D,20080930,000000,20.4104,20.6862,19.7268,20.5296,19749.551691367,0
+GCC.US,D,20081001,000000,20.5671,20.7376,20.4553,20.6111,14274.938206565,0
+GCC.US,D,20081002,000000,20.1584,20.1731,19.4372,19.6453,15505.684274353,0
+GCC.US,D,20081003,000000,18.7161,19.7717,18.7161,19.4593,17753.879780651,0
+GCC.US,D,20081006,000000,18.7088,19.0954,18.5375,18.5823,34952.452819561,0
+GCC.US,D,20081007,000000,18.8425,19.0653,13.9072,18.8874,48667.180913597,0
+GCC.US,D,20081008,000000,18.5676,19.013,18.5676,18.9388,30899.816863279,0
+GCC.US,D,20081009,000000,18.9462,19.0954,18.8205,18.8205,9540.733710751,0
+GCC.US,D,20081010,000000,18.1141,18.2552,17.0063,17.7494,24873.574164827,0
+GCC.US,D,20081013,000000,17.8612,18.3441,17.8612,18.3074,12787.991015104,0
+GCC.US,D,20081014,000000,18.5081,18.7161,18.3074,18.367,15283.806746196,0
+GCC.US,D,20081015,000000,17.8465,17.9803,17.6156,17.6605,6951.753934687,0
+GCC.US,D,20081016,000000,17.5267,17.8392,16.7982,17.1555,9137.431463438,0
+GCC.US,D,20081017,000000,17.2665,17.5194,17.2665,17.4745,10509.149441381,0
+GCC.US,D,20081020,000000,17.6532,17.7347,17.5414,17.6385,7285.183148271,0
+GCC.US,D,20081021,000000,17.3114,17.5047,17.2224,17.4451,3743.723596638,0
+GCC.US,D,20081022,000000,16.3895,17.0218,16.3895,16.8211,8850.58427234,0
+GCC.US,D,20081023,000000,16.4785,16.8953,16.3528,16.5829,11858.802250778,0
+GCC.US,D,20081024,000000,15.9066,16.3969,15.9066,16.2484,9195.046070197,0
+GCC.US,D,20081027,000000,16.3528,16.4116,16.3528,16.3822,3094.026967228,0
+GCC.US,D,20081028,000000,16.6946,16.7093,16.3528,16.4638,10667.283149294,0
+GCC.US,D,20081029,000000,16.7387,17.3334,16.724,17.2298,12095.389891299,0
+GCC.US,D,20081030,000000,17.326,17.3562,16.8284,16.9173,21606.703377322,0
+GCC.US,D,20081031,000000,16.7689,16.9467,16.7093,16.8725,13429.106745635,0
+GCC.US,D,20081103,000000,16.932,16.9467,16.724,16.8431,6941.947193111,0
+GCC.US,D,20081104,000000,17.2591,17.5863,17.2591,17.4451,39439.037090581,0
+GCC.US,D,20081105,000000,17.4378,17.4378,16.9842,16.9842,7560.997755096,0
+GCC.US,D,20081106,000000,16.8725,16.9394,16.4271,16.5454,12302.557307092,0
+GCC.US,D,20081107,000000,16.6277,16.6645,16.5233,16.5755,3626.042697726,0
+GCC.US,D,20081110,000000,16.9027,18.0619,16.6122,16.7615,9092.075283649,0
+GCC.US,D,20081111,000000,16.3675,16.4344,16.1595,16.3675,33279.177538156,0
+GCC.US,D,20081112,000000,16.1742,16.1889,15.9286,16.0331,6457.739327796,0
+GCC.US,D,20081113,000000,15.639,16.1742,15.639,16.122,10788.641576297,0
+GCC.US,D,20081114,000000,16.2411,16.3226,16.122,16.2264,13447.49438609,0
+GCC.US,D,20081117,000000,15.8397,16.1962,15.8397,16.122,20735.129219755,0
+GCC.US,D,20081118,000000,15.9882,16.122,15.9808,16.0771,13738.019105279,0
+GCC.US,D,20081119,000000,15.8993,16.122,15.8993,15.9066,3861.40449555,0
+GCC.US,D,20081120,000000,15.7802,15.7802,15.1406,15.1406,9193.8202275,0
+GCC.US,D,20081121,000000,14.0777,15.7133,14.0777,15.5868,12965.738206169,0
+GCC.US,D,20081124,000000,16.0771,16.3749,15.9882,16.2631,11671.248318137,0
+GCC.US,D,20081125,000000,17.5642,17.5642,15.9808,16.0551,51177.706757053,0
+GCC.US,D,20081126,000000,16.0176,16.4116,16.0176,16.4116,9337.243823049,0
+GCC.US,D,20081128,000000,16.3153,16.3153,16.1889,16.1889,709.762921563,0
+GCC.US,D,20081201,000000,15.9735,15.9735,15.6537,15.7059,5086.021349853,0
+GCC.US,D,20081202,000000,15.8169,16.2035,15.5648,15.6464,40185.575293054,0
+GCC.US,D,20081203,000000,17.2893,17.2893,15.4824,15.5942,8432.571912663,0
+GCC.US,D,20081204,000000,15.5199,16.0999,14.9848,14.9848,68669.256200546,0
+GCC.US,D,20081205,000000,14.9252,14.9775,14.5019,14.6797,74494.46069669,0
+GCC.US,D,20081208,000000,15.0517,15.453,15.0517,15.3568,18859.589893345,0
+GCC.US,D,20081209,000000,15.3641,15.6089,15.0737,15.1039,11435.886520313,0
+GCC.US,D,20081210,000000,15.5199,15.542,15.223,15.2744,33947.261808021,0
+GCC.US,D,20081211,000000,15.5795,15.6831,15.4677,15.5942,28834.271918834,0
+GCC.US,D,20081212,000000,15.223,15.6162,15.223,15.5493,4246.319102408,0
+GCC.US,D,20081215,000000,15.8095,16.0176,15.542,15.7426,17853.173039108,0
+GCC.US,D,20081216,000000,15.8324,15.9662,15.7655,15.9066,3357.583147083,0
+GCC.US,D,20081217,000000,17.8016,17.8016,15.9433,15.9507,14658.626970726,0
+GCC.US,D,20081218,000000,15.9588,15.9588,15.7059,15.825,16640.814611775,0
+GCC.US,D,20081219,000000,17.4672,17.4672,15.5493,15.5493,22165.687647154,0
+GCC.US,D,20081222,000000,15.75,15.75,15.5648,15.6244,2327.875281603,0
+GCC.US,D,20081223,000000,15.5273,15.6317,15.4155,15.6317,24589.178659123,0
+GCC.US,D,20081224,000000,15.4906,15.5346,15.431,15.5273,11419.950565252,0
+GCC.US,D,20081226,000000,15.5126,16.5013,15.5126,15.9588,14793.469667396,0
+GCC.US,D,20081229,000000,15.8838,15.8838,15.6684,15.6684,1075.064045269,0
+GCC.US,D,20081230,000000,15.75,15.9507,15.6089,15.8471,6669.810114377,0
+GCC.US,D,20081231,000000,15.9066,16.3602,15.8993,16.2933,3375.970787538,0
+GCC.US,D,20090102,000000,16.4418,16.516,16.4418,16.4638,2999.637079559,0
+GCC.US,D,20090105,000000,16.4638,16.6424,16.2337,16.6424,3337.969663931,0
+GCC.US,D,20090106,000000,16.8578,17.0887,16.7836,16.9916,15384.32584735,0
+GCC.US,D,20090107,000000,17.0585,17.0585,16.4564,16.5454,13903.507869374,0
+GCC.US,D,20090108,000000,16.6351,16.6351,16.4344,16.4866,2441.878652424,0
+GCC.US,D,20090109,000000,16.5535,16.7762,16.5535,16.7762,19992.268545373,0
+GCC.US,D,20090112,000000,16.4271,16.4271,15.914,15.9808,11738.669666472,0
+GCC.US,D,20090113,000000,15.9433,16.0771,15.9433,15.9662,24183.424726416,0
+GCC.US,D,20090114,000000,15.7948,15.9955,15.453,15.7353,41590.391023816,0
+GCC.US,D,20090115,000000,15.6244,15.8324,15.5721,15.8324,4058.765169767,0
+GCC.US,D,20090116,000000,15.8764,16.1522,15.8764,16.0331,6441.803372735,0
+GCC.US,D,20090120,000000,16.1889,16.1889,15.7133,15.8095,41100.053945016,0
+GCC.US,D,20090121,000000,15.8617,15.9882,15.8169,15.9735,60420.560692433,0
+GCC.US,D,20090122,000000,15.9066,16.0176,15.8544,15.9286,61825.376423195,0
+GCC.US,D,20090123,000000,15.8764,16.3153,15.8764,16.2337,18727.198882069,0
+GCC.US,D,20090126,000000,16.4344,16.5976,16.3602,16.3969,63422.649457386,0
+GCC.US,D,20090127,000000,16.3153,16.3153,16.0404,16.0404,26966.087648606,0
+GCC.US,D,20090128,000000,16.1367,16.2558,16.122,16.2558,5106.860675702,0
+GCC.US,D,20090129,000000,16.0331,16.1522,16.0331,16.0999,4805.30337224,0
+GCC.US,D,20090130,000000,16.2704,16.2704,16.1522,16.2035,4372.580900199,0
+GCC.US,D,20090202,000000,16.0176,16.0999,15.9882,16.0257,38574.817989196,0
+GCC.US,D,20090203,000000,15.9955,16.0624,15.936,15.9662,4680.267417146,0
+GCC.US,D,20090204,000000,16.0844,16.122,15.9808,16.0624,17357.93258952,0
+GCC.US,D,20090205,000000,16.308,16.308,16.0624,16.2411,5219.638203826,0
+GCC.US,D,20090206,000000,16.3528,16.4638,16.1889,16.4491,43259.98877713,0
+GCC.US,D,20090209,000000,16.4866,16.6424,16.3969,16.4116,27791.079783687,0
+GCC.US,D,20090210,000000,16.6122,16.6122,16.1293,16.1889,17956.143825656,0
+GCC.US,D,20090211,000000,16.2778,16.2933,16.1073,16.1293,6261.604496276,0
+GCC.US,D,20090212,000000,16.1595,16.932,15.9955,16.932,6349.86517046,0
+GCC.US,D,20090213,000000,16.9549,16.9549,15.9955,16.0551,14038.350566044,0
+GCC.US,D,20090217,000000,16.0102,16.0102,15.5575,15.5575,18296.928095422,0
+GCC.US,D,20090218,000000,15.431,15.4677,15.3788,15.4237,28943.371918867,0
+GCC.US,D,20090219,000000,15.4677,15.4824,15.4082,15.4082,43877.813496418,0
+GCC.US,D,20090220,000000,15.3339,15.3339,15.1781,15.3193,11602.601127105,0
+GCC.US,D,20090223,000000,15.4457,15.4457,15.2524,15.2524,13562.723599608,0
+GCC.US,D,20090224,000000,15.2377,15.3715,15.2303,15.3641,11272.849441612,0
+GCC.US,D,20090225,000000,15.2148,15.542,15.2148,15.4237,10292.175284012,0
+GCC.US,D,20090226,000000,15.4677,15.5648,15.4384,15.4604,18114.277533569,0
+GCC.US,D,20090227,000000,15.3862,15.4906,15.3641,15.4751,3643.204495484,0
+GCC.US,D,20090302,000000,15.1855,15.2002,14.1299,14.9032,38497.589899285,0
+GCC.US,D,20090303,000000,14.9995,15.1634,14.9775,15.1561,23875.738209469,0
+GCC.US,D,20090304,000000,15.4155,15.5126,15.2524,15.3641,8334.504496903,0
+GCC.US,D,20090305,000000,15.4237,15.4237,15.223,15.3046,2609.819101913,0
+GCC.US,D,20090306,000000,15.4979,15.4979,15.3413,15.453,19943.234837493,0
+GCC.US,D,20090309,000000,15.245,15.4384,15.2303,15.2303,11297.366295552,0
+GCC.US,D,20090310,000000,15.4237,15.4457,15.2744,15.2899,10067.846070461,0
+GCC.US,D,20090311,000000,15.2817,15.2817,15.1039,15.1479,7151.566294298,0
+GCC.US,D,20090312,000000,15.1708,15.6162,15.1708,15.6162,22104.395512304,0
+GCC.US,D,20090313,000000,15.6611,15.6611,15.4457,15.4457,12594.307868978,0
+GCC.US,D,20090316,000000,16.1595,16.1595,15.4384,15.6244,24456.787647847,0
+GCC.US,D,20090317,000000,15.5942,15.7206,15.5648,15.6537,34341.983156455,0
+GCC.US,D,20090318,000000,15.6611,15.8022,15.4906,15.8022,25567.401131329,0
+GCC.US,D,20090319,000000,16.3528,16.3969,16.2035,16.3822,79753.32586682,0
+GCC.US,D,20090320,000000,16.3969,16.8284,16.2631,16.8284,72615.243842189,0
+GCC.US,D,20090323,000000,16.6791,17.5414,16.5535,16.9622,1077027.8452696,0
+GCC.US,D,20090324,000000,16.724,16.724,16.4197,16.516,705311.88673019,0
+GCC.US,D,20090325,000000,16.4866,16.5086,16.33,16.4042,440331.27766128,0
+GCC.US,D,20090326,000000,16.5755,16.6424,16.4564,16.5454,453303.14508093,0
+GCC.US,D,20090327,000000,16.3373,16.6204,16.2558,16.3602,323987.77313171,0
+GCC.US,D,20090330,000000,16.1293,16.1595,16.0477,16.0477,75307.194404801,0
+GCC.US,D,20090331,000000,16.2411,16.4271,15.9882,16.3153,113247.02587695,0
+GCC.US,D,20090401,000000,16.2264,16.2558,16.1293,16.1962,103418.21913241,0
+GCC.US,D,20090402,000000,16.4197,16.5755,16.4116,16.5535,184773.7214042,0
+GCC.US,D,20090403,000000,16.5307,16.6873,16.4491,16.6791,216740.02141387,0
+GCC.US,D,20090406,000000,16.5233,16.5233,16.2859,16.3969,60974.641591477,0
+GCC.US,D,20090407,000000,16.3969,16.4711,16.308,16.3749,105595.31576228,0
+GCC.US,D,20090408,000000,16.3602,16.5535,16.308,16.4785,99383.970816578,0
+GCC.US,D,20090409,000000,16.7093,16.7313,16.5307,16.6571,121299.58655354,0
+GCC.US,D,20090413,000000,17.6385,17.6385,16.5307,16.8798,84188.424744566,0
+GCC.US,D,20090414,000000,16.8284,16.8504,16.6049,16.6277,102340.70340174,0
+GCC.US,D,20090415,000000,16.7387,16.7387,16.4271,16.7167,203281.49444351,0
+GCC.US,D,20090416,000000,16.6571,16.6571,16.4638,16.5013,161607.7461163,0
+GCC.US,D,20090417,000000,17.8318,17.8318,16.5307,16.8504,167897.54499461,0
+GCC.US,D,20090420,000000,16.3895,17.2812,16.0029,16.0551,106081.97531299,0
+GCC.US,D,20090421,000000,16.0771,16.2264,15.6089,16.2264,261518.82929259,0
+GCC.US,D,20090422,000000,16.2035,16.2558,16.0257,16.1367,252801.86187422,0
+GCC.US,D,20090423,000000,16.2035,16.3373,16.1742,16.3006,51025.702262625,0
+GCC.US,D,20090424,000000,16.4116,16.4866,16.3373,16.4116,56535.86518564,0
+GCC.US,D,20090427,000000,16.0551,16.1962,15.825,16.1367,42523.257316233,0
+GCC.US,D,20090428,000000,15.9433,16.0176,15.8838,16.0176,65271.220244462,0
+GCC.US,D,20090429,000000,16.0844,16.219,16.0102,16.2035,65108.183165761,0
+GCC.US,D,20090430,000000,16.219,16.219,16.0404,16.1962,52414.582038326,0
+GCC.US,D,20090501,000000,16.3447,16.6351,16.2933,16.6204,50965.635970472,0
+GCC.US,D,20090504,000000,16.7909,16.932,16.6946,16.9247,366642.19561652,0
+GCC.US,D,20090505,000000,16.9467,16.9467,16.724,16.7909,46302.530351084,0
+GCC.US,D,20090506,000000,16.9467,17.1923,16.932,17.1849,171959.98769246,0
+GCC.US,D,20090507,000000,17.4003,17.415,17.1849,17.2665,146217.29105546,0
+GCC.US,D,20090508,000000,17.4819,17.6156,17.326,17.6156,173462.87083898,0
+GCC.US,D,20090511,000000,17.4672,17.5414,17.3856,17.512,60727.021366683,0
+GCC.US,D,20090512,000000,17.7576,17.7723,17.5194,17.6752,118109.94385595,0
+GCC.US,D,20090513,000000,17.6083,17.6678,17.2298,17.4525,109437.10677468,0
+GCC.US,D,20090514,000000,17.2738,17.3929,17.1254,17.3481,162539.38656602,0
+GCC.US,D,20090515,000000,17.2967,17.3334,16.9989,17.0585,157604.1438679,0
+GCC.US,D,20090518,000000,17.0218,17.8392,16.9769,17.3114,260773.51693281,0
+GCC.US,D,20090519,000000,17.2591,17.3856,17.14,17.2893,221374.93265123,0
+GCC.US,D,20090520,000000,17.2591,17.5047,17.2591,17.4525,91809.488791815,0
+GCC.US,D,20090521,000000,17.304,17.4231,17.1629,17.4076,65007.664064607,0
+GCC.US,D,20090522,000000,17.3481,17.6083,17.3481,17.5414,130058.23262361,0
+GCC.US,D,20090526,000000,17.2812,17.5414,17.2812,17.4672,163311.66746513,0
+GCC.US,D,20090527,000000,17.4598,17.6907,17.4598,17.6083,91478.511263625,0
+GCC.US,D,20090528,000000,17.6752,17.9428,17.6311,17.8685,386373.35966743,0
+GCC.US,D,20090529,000000,18.1067,18.2103,17.995,18.092,215309.46298647,0
+GCC.US,D,20090601,000000,18.4706,19.1623,18.1736,18.5154,407101.133831,0
+GCC.US,D,20090602,000000,18.4338,18.5448,18.3001,18.5007,299251.49334894,0
+GCC.US,D,20090603,000000,18.367,18.367,17.8538,17.995,236344.92366699,0
+GCC.US,D,20090604,000000,18.9021,18.9021,18.0472,18.3816,215667.409054,0
+GCC.US,D,20090605,000000,18.2332,18.2772,18.0472,18.0472,154070.03937244,0
+GCC.US,D,20090608,000000,18.0847,18.0847,17.8392,17.9803,83281.301148786,0
+GCC.US,D,20090609,000000,19.1697,19.1697,18.0472,18.1516,135524.26520953,0
+GCC.US,D,20090610,000000,18.2772,18.2772,17.9134,18.0023,240962.67310659,0
+GCC.US,D,20090611,000000,18.1516,18.3596,18.0023,18.2927,213406.95512073,0
+GCC.US,D,20090612,000000,18.0847,18.1214,17.9509,18.0252,145622.75734742,0
+GCC.US,D,20090615,000000,17.8465,17.8465,17.3929,17.4598,205076.12815192,0
+GCC.US,D,20090616,000000,17.4672,17.601,17.3187,17.4451,122010.5753178,0
+GCC.US,D,20090617,000000,17.3856,17.4819,17.1849,17.3481,96489.756208961,0
+GCC.US,D,20090618,000000,17.3334,17.4598,17.2812,17.3407,79303.441597021,0
+GCC.US,D,20090619,000000,17.3856,17.4525,17.1702,17.2445,70631.830358443,0
+GCC.US,D,20090622,000000,17.0438,17.0438,16.7615,16.7982,387692.3664094,0
+GCC.US,D,20090623,000000,16.8504,16.9842,16.7387,16.9696,158918.24723908,0
+GCC.US,D,20090624,000000,17.0291,17.1033,16.8504,16.9989,101439.70901945,0
+GCC.US,D,20090625,000000,17.0364,17.1996,17.0364,17.1776,98965.958456901,0
+GCC.US,D,20090626,000000,17.2143,17.2143,17.0136,17.1107,118679.96071006,0
+GCC.US,D,20090629,000000,17.1033,17.1702,17.0887,17.1629,55432.60675834,0
+GCC.US,D,20090630,000000,17.7421,17.7421,16.6424,17.0063,141675.54386308,0
+GCC.US,D,20090701,000000,17.096,17.118,16.9842,17.0658,70934.613504602,0
+GCC.US,D,20090702,000000,16.9173,16.9173,16.7615,16.7762,63742.594401303,0
+GCC.US,D,20090706,000000,17.0658,17.0658,16.3528,16.6424,137986.98318781,0
+GCC.US,D,20090707,000000,16.5902,16.6277,16.2109,16.2704,507658.23610861,0
+GCC.US,D,20090708,000000,16.2484,16.3675,15.8397,16.0771,1400383.0835696,0
+GCC.US,D,20090709,000000,16.1815,16.4344,16.1815,16.3373,244227.0922087,0
+GCC.US,D,20090710,000000,16.2109,16.4418,16.2109,16.3602,87362.131487099,0
+GCC.US,D,20090713,000000,16.3528,16.4785,16.122,16.4271,87574.20227368,0
+GCC.US,D,20090714,000000,16.6122,16.702,16.4491,16.6571,58095.137096224,0
+GCC.US,D,20090715,000000,16.7762,16.9467,16.7762,16.9247,108501.78879686,0
+GCC.US,D,20090716,000000,16.7909,16.9394,16.702,16.888,52651.169678847,0
+GCC.US,D,20090717,000000,16.9696,17.2371,16.9622,17.1702,477718.25407708,0
+GCC.US,D,20090720,000000,17.2298,17.3709,17.1555,17.3636,93248.628118093,0
+GCC.US,D,20090721,000000,17.3929,17.3929,17.0658,17.096,224943.3607422,0
+GCC.US,D,20090722,000000,17.0136,17.1555,16.9027,17.1474,70467.567437045,0
+GCC.US,D,20090723,000000,17.1327,17.3407,17.1107,17.2967,203319.49556712,0
+GCC.US,D,20090724,000000,17.304,17.3334,17.1923,17.2665,59113.812377431,0
+GCC.US,D,20090727,000000,17.2069,17.3334,17.1702,17.3334,54629.679791805,0
+GCC.US,D,20090728,000000,17.1923,17.2591,17.0585,17.1474,75048.541595734,0
+GCC.US,D,20090729,000000,16.9989,16.9989,16.724,16.8504,67306.119121482,0
+GCC.US,D,20090730,000000,16.932,17.2591,16.932,17.2298,61366.911254517,0
+GCC.US,D,20090731,000000,17.1923,17.5047,17.1923,17.4819,57899.002264704,0
+GCC.US,D,20090803,000000,17.8016,18.0023,17.7347,17.9281,61881.765187257,0
+GCC.US,D,20090804,000000,17.9207,18.0619,17.7649,18.0097,143088.94049272,0
+GCC.US,D,20090805,000000,18.0252,18.0692,17.8685,18.0619,162735.52139754,0
+GCC.US,D,20090806,000000,18.0472,18.0472,17.7347,17.7943,118363.69329423,0
+GCC.US,D,20090807,000000,17.8759,17.906,17.7347,17.7796,80508.444968172,0
+GCC.US,D,20090810,000000,17.8538,17.906,17.7869,17.8612,57919.841590553,0
+GCC.US,D,20090811,000000,17.7723,17.8612,17.7054,17.8016,97405.46070362,0
+GCC.US,D,20090812,000000,17.7421,17.9509,17.698,17.9354,66549.774177433,0
+GCC.US,D,20090813,000000,18.0398,18.1434,17.8987,17.9803,111954.98767431,0
+GCC.US,D,20090814,000000,17.906,17.906,17.5194,17.5716,108245.58767319,0
+GCC.US,D,20090817,000000,17.2893,17.2893,16.9467,17.1849,125732.2337459,0
+GCC.US,D,20090818,000000,17.1033,17.2812,16.9989,17.2591,89639.747218125,0
+GCC.US,D,20090819,000000,17.0658,17.3562,17.0438,17.3407,79173.502271139,0
+GCC.US,D,20090820,000000,17.3334,17.3407,17.1996,17.2591,77481.839349279,0
+GCC.US,D,20090821,000000,17.4672,17.5047,17.3407,17.4003,128436.44273548,0
+GCC.US,D,20090824,000000,17.512,17.5487,17.3929,17.4231,104396.44160461,0
+GCC.US,D,20090825,000000,17.4672,17.512,17.2445,17.3187,82350.886541763,0
+GCC.US,D,20090826,000000,17.2445,17.3334,17.1996,17.2812,124282.06183534,0
+GCC.US,D,20090827,000000,17.2893,17.3187,17.118,17.3114,185973.82140457,0
+GCC.US,D,20090828,000000,17.4305,17.4745,17.2665,17.4076,71201.847212548,0
+GCC.US,D,20090831,000000,17.2445,17.2812,17.0218,17.1555,114265.70115816,0
+GCC.US,D,20090901,000000,17.1702,17.3187,16.9989,17.0658,91415.993286078,0
+GCC.US,D,20090902,000000,16.9842,17.1629,16.9549,17.1629,29939.982031528,0
+GCC.US,D,20090903,000000,17.1629,17.1923,17.0511,17.1776,67322.055076543,0
+GCC.US,D,20090904,000000,17.0585,17.0732,16.8953,17.0218,342612.00122723,0
+GCC.US,D,20090908,000000,17.3407,17.3562,17.1849,17.2665,116958.87756347,0
+GCC.US,D,20090909,000000,17.304,17.4231,17.1702,17.2445,85636.144969723,0
+GCC.US,D,20090910,000000,17.2812,17.5863,17.1702,17.5863,74632.980921451,0
+GCC.US,D,20090911,000000,17.6311,17.6311,17.2738,17.3636,68061.238222834,0
+GCC.US,D,20090914,000000,17.2893,17.4305,17.1849,17.3562,72025.613504932,0
+GCC.US,D,20090915,000000,17.4598,17.8245,17.3709,17.7421,61044.514625206,0
+GCC.US,D,20090916,000000,17.8392,18.0472,17.7649,17.9876,120451.30340722,0
+GCC.US,D,20090917,000000,17.906,18.0472,17.884,17.9509,56366.698893454,0
+GCC.US,D,20090918,000000,17.9803,17.9803,17.7649,17.8759,2939725.2435858,0
+GCC.US,D,20090921,000000,17.6605,17.8914,17.49,17.5569,78039.597776414,0
+GCC.US,D,20090922,000000,17.7943,17.8465,17.7347,17.8392,96482.401152779,0
+GCC.US,D,20090923,000000,17.7576,17.8392,17.6532,17.7576,88356.289914366,0
+GCC.US,D,20090924,000000,17.6752,17.8245,17.4076,17.512,81726.93260899,0
+GCC.US,D,20090925,000000,17.5569,17.5569,17.304,17.3856,99800.757333558,0
+GCC.US,D,20090928,000000,17.4305,17.5642,17.326,17.49,204710.82702821,0
+GCC.US,D,20090929,000000,17.4745,17.5267,17.4003,17.4672,86700.176430719,0
+GCC.US,D,20090930,000000,17.5341,17.8612,17.4231,17.8163,89080.762948293,0
+GCC.US,D,20091001,000000,17.7869,17.7869,17.4819,17.5642,117652.70452997,0
+GCC.US,D,20091002,000000,17.3636,17.5194,17.3187,17.4076,107047.93935822,0
+GCC.US,D,20091005,000000,17.4231,17.6532,17.3856,17.6238,33742.546077622,0
+GCC.US,D,20091006,000000,17.7347,18.0023,17.7347,17.884,65908.658446902,0
+GCC.US,D,20091007,000000,17.9207,17.9729,17.8318,17.9583,78195.279798933,0
+GCC.US,D,20091008,000000,18.0097,18.2854,17.9729,18.2332,178719.28432372,0
+GCC.US,D,20091009,000000,18.3074,18.3963,18.1361,18.2405,129594.86408414,0
+GCC.US,D,20091012,000000,18.367,18.5676,18.3368,18.5375,74927.183168731,0
+GCC.US,D,20091013,000000,18.5228,18.6117,18.4559,18.5897,99684.302277343,0
+GCC.US,D,20091014,000000,18.6941,18.7381,18.6419,18.7381,123028.02475631,0
+GCC.US,D,20091015,000000,18.6941,18.8205,18.6566,18.8124,72379.882044365,0
+GCC.US,D,20091016,000000,18.783,18.9543,18.7161,18.9168,101421.32137899,0
+GCC.US,D,20091019,000000,18.9837,19.2064,18.9616,19.1468,98463.362951131,0
+GCC.US,D,20091020,000000,19.2888,19.2961,18.9021,19.1101,182221.51690905,0
+GCC.US,D,20091021,000000,19.0881,19.4299,19.0799,19.363,110298.87419067,0
+GCC.US,D,20091022,000000,19.2512,19.3475,19.177,19.3255,88641.911262767,0
+GCC.US,D,20091023,000000,19.474,19.474,19.0653,19.1321,123193.51352041,0
+GCC.US,D,20091026,000000,19.1844,19.2806,18.7757,18.8572,105293.75845882,0
+GCC.US,D,20091027,000000,18.8793,18.8793,18.6712,18.7683,187454.63938254,0
+GCC.US,D,20091028,000000,18.6198,18.6566,18.4037,18.4779,95361.980927721,0
+GCC.US,D,20091029,000000,18.553,18.8719,18.553,18.8572,66975.141593292,0
+GCC.US,D,20091030,000000,18.7088,18.7536,18.4632,18.5897,86272.357329466,0
+GCC.US,D,20091102,000000,18.6198,18.7757,18.5448,18.7757,2857386.615471,0
+GCC.US,D,20091103,000000,18.6712,18.9984,18.6419,18.9984,144073.29217841,0
+GCC.US,D,20091104,000000,19.0881,19.3035,18.969,19.0506,172591.29668142,0
+GCC.US,D,20091105,000000,19.0506,19.0506,18.8279,18.8874,70534.98878538,0
+GCC.US,D,20091106,000000,18.7977,18.8572,18.5676,18.6043,147229.83712319,0
+GCC.US,D,20091109,000000,18.7903,18.8499,18.6941,18.8425,110450.87868509,0
+GCC.US,D,20091110,000000,18.7757,18.805,18.5897,18.7381,140835.84161563,0
+GCC.US,D,20091111,000000,18.8499,18.9616,18.7683,18.8352,135167.54498471,0
+GCC.US,D,20091112,000000,19.0799,19.0799,18.5007,18.5823,129941.77756739,0
+GCC.US,D,20091113,000000,18.5897,18.7234,18.5676,18.7234,136091.83037824,0
+GCC.US,D,20091116,000000,18.8499,19.2064,18.8499,19.177,134141.51464732,0
+GCC.US,D,20091117,000000,19.0881,19.2292,18.9462,19.2292,104386.63486303,0
+GCC.US,D,20091118,000000,19.3035,19.363,19.1321,19.1917,74195.355078622,0
+GCC.US,D,20091119,000000,19.1028,19.1321,18.9021,19.0799,127612.67644309,0
+GCC.US,D,20091120,000000,18.9837,19.1175,18.9241,19.1175,131825.89779268,0
+GCC.US,D,20091123,000000,19.474,19.474,19.1175,19.155,86138.740475493,0
+GCC.US,D,20091124,000000,19.1248,19.1248,18.9241,19.0285,220037.5382688,0
+GCC.US,D,20091125,000000,19.0954,19.4372,19.0954,19.4226,104716.38654853,0
+GCC.US,D,20091127,000000,18.9094,19.3035,18.8279,19.3035,159127.86634027,0
+GCC.US,D,20091130,000000,19.2961,19.4071,19.177,19.4071,60727.021366683,0
+GCC.US,D,20091201,000000,19.5563,19.6232,19.4519,19.5188,76023.086539849,0
+GCC.US,D,20091202,000000,19.5563,19.6159,19.3924,19.4299,204618.88882594,0
+GCC.US,D,20091203,000000,19.4519,19.5262,19.4071,19.4519,58060.813500708,0
+GCC.US,D,20091204,000000,19.4968,19.4968,19.177,19.2292,165350.24387024,0
+GCC.US,D,20091207,000000,19.1101,19.3777,19.1028,19.3108,110870.11688747,0
+GCC.US,D,20091208,000000,19.2659,19.2659,19.0579,19.0954,53467.580915049,0
+GCC.US,D,20091209,000000,19.155,19.199,18.8279,18.9388,63855.371929427,0
+GCC.US,D,20091210,000000,18.9543,19.0881,18.8499,19.0726,125078.8595884,0
+GCC.US,D,20091211,000000,19.1248,19.1321,18.9315,19.1248,107704.99104381,0
+GCC.US,D,20091214,000000,19.2512,19.4226,19.2219,19.4071,97458.171939591,0
+GCC.US,D,20091215,000000,19.3777,19.4372,19.3402,19.3924,124000.11801503,0
+GCC.US,D,20091216,000000,19.5041,19.6159,19.4593,19.5931,34891.160684711,0
+GCC.US,D,20091217,000000,19.4372,19.4593,19.2366,19.3035,61067.805636449,0
+GCC.US,D,20091218,000000,19.4144,19.4299,19.1697,19.3255,56371.602264242,0
+GCC.US,D,20091221,000000,19.3777,19.3997,19.1697,19.2219,82960.130362172,0
+GCC.US,D,20091222,000000,19.1917,19.2064,18.9616,19.155,80233.856204044,0
+GCC.US,D,20091223,000000,19.2219,19.3997,19.177,19.3997,98449.878681464,0
+GCC.US,D,20091224,000000,19.474,19.757,19.4144,19.4446,41339.093270931,0
+GCC.US,D,20091228,000000,19.6975,19.7268,19.5784,19.6901,76595.555079348,0
+GCC.US,D,20091229,000000,19.7195,19.7195,19.6004,19.6004,120202.45733973,0
+GCC.US,D,20091230,000000,19.6599,19.6599,19.4895,19.6077,94648.540478067,0
+GCC.US,D,20091231,000000,19.7195,19.7195,19.5408,19.5637,106884.90227952,0
+GCC.US,D,20100104,000000,20.0173,20.0173,19.8908,19.9577,122639.43262137,0
+GCC.US,D,20100105,000000,20.0018,20.0613,19.9577,20.054,1244257.3059943,0
+GCC.US,D,20100106,000000,20.1877,20.2922,20.0841,20.2546,118058.45846268,0
+GCC.US,D,20100107,000000,20.1951,20.2473,20.076,20.1282,103874.23261569,0
+GCC.US,D,20100108,000000,20.1584,20.2326,20.076,20.2326,124903.56408272,0
+GCC.US,D,20100111,000000,20.2024,20.2693,19.9944,20.0686,187325.92589936,0
+GCC.US,D,20100112,000000,19.9871,20.2179,19.6306,19.7415,173325.57645692,0
+GCC.US,D,20100113,000000,19.7864,19.9422,19.6159,19.8606,123450.94048678,0
+GCC.US,D,20100114,000000,19.9128,19.9202,19.757,19.8084,107885.18992027,0
+GCC.US,D,20100115,000000,19.779,19.779,19.549,19.6159,126232.37756627,0
+GCC.US,D,20100119,000000,19.5931,19.7864,19.5931,19.757,107331.10902123,0
+GCC.US,D,20100120,000000,19.5637,19.5637,19.3777,19.5262,116621.77082179,0
+GCC.US,D,20100121,000000,19.6159,19.6306,19.3557,19.4446,119540.50228335,0
+GCC.US,D,20100122,000000,19.3475,19.3997,19.2137,19.3181,194350.00455317,0
+GCC.US,D,20100125,000000,19.3703,19.4519,19.3255,19.3475,72812.604516406,0
+GCC.US,D,20100126,000000,19.1101,19.2512,19.0726,19.1697,131692.28093871,0
+GCC.US,D,20100127,000000,19.1028,19.1028,18.6786,18.8124,567802.98219422,0
+GCC.US,D,20100128,000000,18.9021,18.9616,18.7308,18.8352,265019.83603522,0
+GCC.US,D,20100129,000000,18.8646,18.8793,18.6198,18.6272,108749.40902166,0
+GCC.US,D,20100201,000000,18.7381,18.8279,18.7014,18.8124,89356.577555118,0
+GCC.US,D,20100202,000000,18.9315,19.1175,18.8499,19.1101,94103.040477902,0
+GCC.US,D,20100203,000000,19.0506,19.0726,18.8646,18.8874,69066.429234374,0
+GCC.US,D,20100204,000000,18.7757,18.7757,18.3963,18.4559,146896.4079096,0
+GCC.US,D,20100205,000000,18.5301,18.5301,18.0398,18.1589,295680.61357258,0
+GCC.US,D,20100208,000000,18.3596,18.5007,18.3368,18.4412,138283.63712048,0
+GCC.US,D,20100209,000000,18.5823,18.6566,18.4632,18.5823,127460.67194867,0
+GCC.US,D,20100210,000000,18.6043,18.7308,18.4632,18.7234,58267.980916501,0
+GCC.US,D,20100211,000000,18.7014,18.9388,18.6419,18.8719,61240.649456726,0
+GCC.US,D,20100212,000000,18.7234,18.8205,18.6272,18.805,74229.678674138,0
+GCC.US,D,20100216,000000,19.1321,19.2292,18.9241,19.177,68660.675301667,0
+GCC.US,D,20100217,000000,19.1844,19.1844,19.0285,19.0954,94107.94384869,0
+GCC.US,D,20100218,000000,19.1101,19.1697,19.0506,19.1697,76148.122494943,0
+GCC.US,D,20100219,000000,19.1175,19.2366,19.0432,19.2292,96365.946096564,0
+GCC.US,D,20100222,000000,19.1917,19.1917,19.0285,19.1321,55813.843837107,0
+GCC.US,D,20100223,000000,19.0212,19.0579,18.8425,18.8793,138745.77981725,0
+GCC.US,D,20100224,000000,18.8719,18.9984,18.8719,18.9984,55633.644960648,0
+GCC.US,D,20100225,000000,18.805,18.9021,18.7308,18.8793,52088.507880924,0
+GCC.US,D,20100226,000000,18.9616,19.1248,18.9021,19.1175,68246.340470081,0
+GCC.US,D,20100301,000000,19.1697,19.1844,18.969,18.9984,111637.49441579,0
+GCC.US,D,20100302,000000,19.0359,19.1623,18.9543,19.1101,111956.21351701,0
+GCC.US,D,20100303,000000,19.2064,19.2806,19.177,19.2512,112695.3966633,0
+GCC.US,D,20100304,000000,19.155,19.1697,18.9984,19.0881,85444.913508991,0
+GCC.US,D,20100305,000000,19.177,19.2137,19.0954,19.1697,99744.368569496,0
+GCC.US,D,20100308,000000,19.1844,19.1844,19.013,19.1175,85550.335980933,0
+GCC.US,D,20100309,000000,18.9388,18.9984,18.8874,18.9168,130020.2315,0
+GCC.US,D,20100310,000000,18.8205,19.0212,18.805,18.8793,71017.970807998,0
+GCC.US,D,20100311,000000,18.8499,18.8499,18.7757,18.8425,188830.03488858,0
+GCC.US,D,20100312,000000,18.9315,18.9315,18.805,18.8948,111756.4011574,0
+GCC.US,D,20100315,000000,18.7757,18.7903,18.6712,18.761,72096.712381358,0
+GCC.US,D,20100316,000000,18.8124,18.9168,18.8124,18.8793,65333.738222009,0
+GCC.US,D,20100317,000000,18.9388,19.0057,18.9021,18.9543,707274.46088809,0
+GCC.US,D,20100318,000000,18.9462,18.991,18.8874,18.9543,48833.895520389,0
+GCC.US,D,20100319,000000,18.9462,18.9462,18.7234,18.8279,56599.609005884,0
+GCC.US,D,20100322,000000,18.6198,18.8279,18.5823,18.7683,56540.768556428,0
+GCC.US,D,20100323,000000,18.7381,18.7757,18.6345,18.6786,93450.892163098,0
+GCC.US,D,20100324,000000,18.5154,18.575,18.3963,18.553,80839.422496362,0
+GCC.US,D,20100325,000000,18.5676,18.5676,18.3963,18.411,56713.612376705,0
+GCC.US,D,20100326,000000,18.5081,18.5081,18.3441,18.3963,103971.07418875,0
+GCC.US,D,20100329,000000,18.5375,18.7088,18.5375,18.6566,63295.161816898,0
+GCC.US,D,20100330,000000,18.7308,18.7977,18.6867,18.7903,70384.210133649,0
+GCC.US,D,20100331,000000,18.7381,18.8205,18.5676,18.6419,102466.96519953,0
+GCC.US,D,20100401,000000,18.7455,18.8572,18.6941,18.8425,283618.3214341,0
+GCC.US,D,20100405,000000,18.9021,19.0726,18.8793,19.0653,88912.822498804,0
+GCC.US,D,20100406,000000,19.0579,19.1175,18.9094,18.9763,59237.622489828,0
+GCC.US,D,20100407,000000,19.0057,19.0212,18.8572,18.969,105808.61239155,0
+GCC.US,D,20100408,000000,18.8948,18.8948,18.7683,18.805,60828.766310534,0
+GCC.US,D,20100409,000000,18.8425,18.9388,18.8352,18.8948,67917.814627285,0
+GCC.US,D,20100412,000000,18.991,19.0579,18.8425,18.8425,57223.562938657,0
+GCC.US,D,20100413,000000,18.8646,18.9984,18.7683,18.9837,111641.17194388,0
+GCC.US,D,20100414,000000,19.0359,19.2439,19.0057,19.0726,68199.758447595,0
+GCC.US,D,20100415,000000,18.9763,19.0881,18.9763,19.0579,80160.305642224,0
+GCC.US,D,20100416,000000,18.969,19.0506,18.8499,18.9168,71101.328111394,0
+GCC.US,D,20100419,000000,18.8124,18.8874,18.7455,18.8352,71535.276426132,0
+GCC.US,D,20100420,000000,18.8948,19.013,18.8948,19.0057,68089.432604865,0
+GCC.US,D,20100421,000000,18.9984,19.177,18.9984,19.1028,114637.13149535,0
+GCC.US,D,20100422,000000,19.0212,19.177,18.969,19.177,66080.276424482,0
+GCC.US,D,20100423,000000,19.1468,19.2512,19.1028,19.2137,64986.824738758,0
+GCC.US,D,20100426,000000,19.2961,19.2961,19.1248,19.1844,99953.987670683,0
+GCC.US,D,20100427,000000,19.0726,19.1395,18.9241,18.9315,106481.60003221,0
+GCC.US,D,20100428,000000,18.9837,19.0432,18.9241,18.9616,84888.380924553,0
+GCC.US,D,20100429,000000,19.0057,19.0954,19.0057,19.0432,54956.979791904,0
+GCC.US,D,20100430,000000,19.1321,19.199,19.0653,19.1697,71814.768561048,0
+GCC.US,D,20100503,000000,19.199,19.2219,19.1175,19.1917,34231.657313725,0
+GCC.US,D,20100504,000000,19.0212,19.0212,18.8279,18.9168,100224.89890672,0
+GCC.US,D,20100505,000000,18.597,18.7683,18.4779,18.7014,143407.65959394,0
+GCC.US,D,20100506,000000,18.6272,18.7683,18.2103,18.4779,145268.48880799,0
+GCC.US,D,20100507,000000,18.5007,18.5823,18.2854,18.5154,104200.30677309,0
+GCC.US,D,20100510,000000,18.8279,18.8352,18.6867,18.7088,44764.097766349,0
+GCC.US,D,20100511,000000,18.6566,18.8205,18.6566,18.7683,60913.349456627,0
+GCC.US,D,20100512,000000,18.8874,19.0212,18.8646,18.9021,98409.425872463,0
+GCC.US,D,20100513,000000,18.8948,18.9837,18.8425,18.8425,76249.867438794,0
+GCC.US,D,20100514,000000,18.7308,18.7308,18.4934,18.5603,89370.061824785,0
+GCC.US,D,20100517,000000,18.5375,18.5375,18.1736,18.2185,82420.759575492,0
+GCC.US,D,20100518,000000,18.4412,18.4485,18.3147,18.3596,126557.22588098,0
+GCC.US,D,20100519,000000,18.2258,18.2332,18.0097,18.2185,126874.7191395,0
+GCC.US,D,20100520,000000,17.9354,18.0023,17.7649,17.9354,168701.69780384,0
+GCC.US,D,20100521,000000,17.906,18.1516,17.8538,18.0325,341685.26414829,0
+GCC.US,D,20100524,000000,18.092,18.1434,18.0178,18.0545,141573.79891923,0
+GCC.US,D,20100525,000000,17.7869,17.9428,17.7494,17.9354,100049.60340105,0
+GCC.US,D,20100526,000000,18.0994,18.2103,18.0765,18.092,45286.306755271,0
+GCC.US,D,20100527,000000,18.203,18.4265,18.203,18.4265,35779.896640036,0
+GCC.US,D,20100528,000000,18.3001,18.3596,18.1736,18.2405,55593.192151647,0
+GCC.US,D,20100601,000000,18.1288,18.2625,18.092,18.1067,163448.96184719,0
+GCC.US,D,20100602,000000,18.092,18.181,18.0545,18.1434,55649.580915709,0
+GCC.US,D,20100603,000000,18.1663,18.181,18.092,18.1736,77304.092158214,0
+GCC.US,D,20100604,000000,17.9509,18.0398,17.7723,17.7943,92808.55058987,0
+GCC.US,D,20100607,000000,17.7347,17.8465,17.7127,17.7943,54498.514623226,0
+GCC.US,D,20100608,000000,17.8987,17.9656,17.8612,17.9207,44515.251698858,0
+GCC.US,D,20100609,000000,18.0847,18.0994,17.9876,18.0178,26901.117985665,0
+GCC.US,D,20100610,000000,18.1663,18.2258,18.1214,18.1589,39047.993270238,0
+GCC.US,D,20100611,000000,18.203,18.3523,18.203,18.3074,37304.844955104,0
+GCC.US,D,20100614,000000,18.4559,18.5676,18.4192,18.5154,256366.61243709,0
+GCC.US,D,20100615,000000,18.5897,18.7683,18.5375,18.7683,132999.02925371,0
+GCC.US,D,20100616,000000,18.6786,18.783,18.6786,18.7757,45791.353946435,0
+GCC.US,D,20100617,000000,18.805,18.8124,18.6639,18.7234,60399.721366584,0
+GCC.US,D,20100618,000000,18.7234,18.8124,18.6419,18.7014,45475.086530609,0
+GCC.US,D,20100621,000000,18.9462,19.0057,18.6786,18.7234,56374.053949636,0
+GCC.US,D,20100622,000000,18.7683,18.8279,18.7088,18.7161,36585.275291965,0
+GCC.US,D,20100623,000000,18.6639,18.7014,18.553,18.5897,231562.911306,0
+GCC.US,D,20100624,000000,18.6345,18.7455,18.6272,18.7308,38525.784281316,0
+GCC.US,D,20100625,000000,18.783,18.9021,18.7234,18.8948,91853.619128907,0
+GCC.US,D,20100628,000000,18.8352,18.8352,18.6492,18.7014,18293.250567331,0
+GCC.US,D,20100629,000000,18.5007,18.5007,18.2552,18.2927,183388.51915659,0
+GCC.US,D,20100630,000000,18.2552,18.5603,18.2552,18.5301,105052.26744751,0
+GCC.US,D,20100701,000000,18.4412,18.5081,18.2552,18.4265,220942.21017919,0
+GCC.US,D,20100702,000000,18.4706,18.4706,18.3743,18.4412,70602.410133715,0
+GCC.US,D,20100706,000000,18.5676,18.5823,18.2927,18.3074,45027.653946204,0
+GCC.US,D,20100707,000000,18.3743,18.6566,18.3743,18.6272,31354.604503866,0
+GCC.US,D,20100708,000000,18.6198,18.6867,18.5301,18.6639,24591.630344517,0
+GCC.US,D,20100709,000000,18.6867,18.7234,18.597,18.6272,51165.448330083,0
+GCC.US,D,20100712,000000,18.6198,18.6492,18.5154,18.5375,64071.120244099,0
+GCC.US,D,20100713,000000,18.7234,18.8124,18.7088,18.7903,65344.770806282,0
+GCC.US,D,20100714,000000,18.7977,18.8793,18.7455,18.805,32623.351695261,0
+GCC.US,D,20100715,000000,18.8874,19.0212,18.7903,19.0212,44927.13484505,0
+GCC.US,D,20100716,000000,18.9168,18.9168,18.7977,18.8793,95914.835984068,0
+GCC.US,D,20100719,000000,18.9388,18.9388,18.6786,18.7903,113471.3550905,0
+GCC.US,D,20100720,000000,18.6566,18.761,18.6566,18.7536,108251.71688668,0
+GCC.US,D,20100721,000000,18.8425,18.8425,18.4632,18.761,53919.916870242,0
+GCC.US,D,20100722,000000,18.9837,19.0653,18.9543,19.0359,102508.64385123,0
+GCC.US,D,20100723,000000,19.0579,19.1321,19.0432,19.0579,349730.46976871,0
+GCC.US,D,20100726,000000,19.0726,19.1028,18.9984,19.0726,269702.55513776,0
+GCC.US,D,20100727,000000,19.1395,19.1395,18.9168,18.9462,108731.0213812,0
+GCC.US,D,20100728,000000,19.0057,19.155,19.0057,19.1101,68379.957324054,0
+GCC.US,D,20100729,000000,19.2366,19.3777,19.2366,19.3181,88780.431487528,0
+GCC.US,D,20100730,000000,19.3402,19.6453,19.3255,19.6306,69934.32586385,0
+GCC.US,D,20100802,000000,19.868,19.9349,19.7497,19.779,119708.44273284,0
+GCC.US,D,20100803,000000,19.7048,19.7644,19.6599,19.7122,142132.78318906,0
+GCC.US,D,20100804,000000,19.8239,19.965,19.8239,19.965,1295829.7340998,0
+GCC.US,D,20100805,000000,20.054,20.1657,19.8981,19.9202,91283.602274802,0
+GCC.US,D,20100806,000000,19.8753,19.9128,19.6306,19.7048,118345.30565377,0
+GCC.US,D,20100809,000000,19.8753,20.0466,19.5857,19.6453,189142.62477631,0
+GCC.US,D,20100810,000000,19.4519,19.757,19.3703,19.4968,56429.216871001,0
+GCC.US,D,20100811,000000,19.3557,19.3777,19.2219,19.2806,37890.79776427,0
+GCC.US,D,20100812,000000,19.3777,19.549,19.3703,19.4593,145864.24835873,0
+GCC.US,D,20100813,000000,19.5335,19.549,19.4446,19.5188,44212.468552699,0
+GCC.US,D,20100816,000000,19.5335,19.5563,19.385,19.3924,59334.464062891,0
+GCC.US,D,20100817,000000,19.5188,19.571,19.4446,19.5637,44597.383159557,0
+GCC.US,D,20100818,000000,19.474,19.5408,19.3924,19.5188,51794.305633644,0
+GCC.US,D,20100819,000000,19.6379,19.6379,19.4144,19.474,71503.40451601,0
+GCC.US,D,20100820,000000,19.385,19.4144,19.3255,19.4071,79340.216877931,0
+GCC.US,D,20100823,000000,19.4446,19.4446,19.3328,19.3997,83324.205643181,0
+GCC.US,D,20100824,000000,19.1028,19.2512,19.0881,19.2439,79720.228114001,0
+GCC.US,D,20100825,000000,19.155,19.2292,19.1321,19.2292,72628.728111856,0
+GCC.US,D,20100826,000000,19.2961,19.3703,19.2961,19.3557,112067.76520244,0
+GCC.US,D,20100827,000000,19.3777,19.5335,19.363,19.5115,72643.43822422,0
+GCC.US,D,20100830,000000,19.5335,19.6004,19.5335,19.5784,29179.959559388,0
+GCC.US,D,20100831,000000,19.5262,19.6379,19.4446,19.474,176923.42477262,0
+GCC.US,D,20100901,000000,19.6599,19.6901,19.6232,19.6746,1204461.5486789,0
+GCC.US,D,20100902,000000,19.7717,19.8606,19.7342,19.8459,251126.13490742,0
+GCC.US,D,20100903,000000,19.8606,20.0173,19.8239,19.9871,79340.216877931,0
+GCC.US,D,20100907,000000,19.9349,20.0915,19.9202,20.0319,61208.777546604,0
+GCC.US,D,20100908,000000,20.0841,20.1282,20.0246,20.0686,73986.961820132,0
+GCC.US,D,20100909,000000,20.054,20.1657,20.0319,20.151,95669.667444668,0
+GCC.US,D,20100910,000000,20.151,20.2767,20.1209,20.151,98722.015760198,0
+GCC.US,D,20100913,000000,20.2922,20.3664,20.2767,20.3289,64171.639345253,0
+GCC.US,D,20100914,000000,20.4186,20.5597,20.3811,20.5442,84144.294407474,0
+GCC.US,D,20100915,000000,20.4773,20.5524,20.4773,20.5369,38519.655067831,0
+GCC.US,D,20100916,000000,20.6487,20.6862,20.4928,20.5964,43136.178664733,0
+GCC.US,D,20100917,000000,20.7229,20.7531,20.6111,20.7376,47681.603385209,0
+GCC.US,D,20100920,000000,20.82,20.82,20.678,20.678,106926.58093122,0
+GCC.US,D,20100921,000000,20.7449,20.8346,20.6935,20.7449,64234.1573228,0
+GCC.US,D,20100922,000000,20.9456,20.9456,20.7302,20.7898,129961.39105055,0
+GCC.US,D,20100923,000000,20.7082,20.8045,20.6487,20.7155,74511.622494448,0
+GCC.US,D,20100924,000000,21.2213,21.2213,20.8346,20.9831,158894.95622784,0
+GCC.US,D,20100927,000000,21.0794,21.0794,20.8942,20.9758,296282.50233681,0
+GCC.US,D,20100928,000000,20.9831,21.0875,20.9309,21.028,251883.70569417,0
+GCC.US,D,20100929,000000,20.842,20.9831,20.7449,20.9684,178405.46859329,0
+GCC.US,D,20100930,000000,20.9537,20.9831,20.6266,20.9309,83505.630362337,0
+GCC.US,D,20101001,000000,20.9831,20.9831,20.678,20.6862,92270.405645887,0
+GCC.US,D,20101004,000000,20.5818,20.8567,20.4855,20.5222,188184.01578726,0
+GCC.US,D,20101005,000000,20.7376,20.9382,20.678,20.8787,180665.92252656,0
+GCC.US,D,20101006,000000,20.8787,20.9611,20.864,20.9162,1182733.4868746,0
+GCC.US,D,20101007,000000,21.0647,21.0647,20.8118,20.864,111253.80565163,0
+GCC.US,D,20101008,000000,21.1096,22.1423,21.05,21.5036,210272.4753445,0
+GCC.US,D,20101011,000000,21.5558,21.9571,21.5558,21.5631,290582.33379576,0
+GCC.US,D,20101012,000000,21.6374,21.7565,21.5329,21.6896,249903.96973851,0
+GCC.US,D,20101013,000000,21.816,21.8976,21.7491,21.7932,233624.77872235,0
+GCC.US,D,20101014,000000,21.8079,21.8829,21.7711,21.816,194218.83938459,0
+GCC.US,D,20101015,000000,21.8307,21.8307,21.5705,21.5705,108493.20789799,0
+GCC.US,D,20101018,000000,21.6153,21.7565,21.5778,21.6896,104807.09890811,0
+GCC.US,D,20101019,000000,21.4065,21.5631,21.3478,21.3771,121867.15172226,0
+GCC.US,D,20101020,000000,21.5256,21.7932,21.5109,21.7638,82477.148339554,0
+GCC.US,D,20101021,000000,21.816,21.8747,21.5558,21.5998,178991.42140246,0
+GCC.US,D,20101022,000000,21.652,21.6969,21.6153,21.6969,103718.55059317,0
+GCC.US,D,20101025,000000,21.9938,22.0012,21.8234,21.9343,122188.32250887,0
+GCC.US,D,20101026,000000,21.8976,22.1945,21.8976,22.0314,118573.31239542,0
+GCC.US,D,20101027,000000,21.8829,21.9343,21.7785,21.927,162089.50229622,0
+GCC.US,D,20101028,000000,22.0387,22.0387,21.9498,22.0085,61683.178670343,0
+GCC.US,D,20101029,000000,22.024,22.3063,21.9938,22.1423,103077.43486264,0
+GCC.US,D,20101101,000000,22.3283,22.3283,22.0983,22.1203,108127.90677428,0
+GCC.US,D,20101102,000000,22.3283,22.3658,22.2688,22.3585,111270.96744939,0
+GCC.US,D,20101103,000000,22.4099,22.6628,22.1276,22.3512,1339359.4082703,0
+GCC.US,D,20101104,000000,22.9826,23.0274,22.7076,22.9083,367728.29224606,0
+GCC.US,D,20101105,000000,22.8341,22.9679,22.7966,22.9679,334898.9989777,0
+GCC.US,D,20101108,000000,22.9679,23.1979,22.901,23.1979,306160.34278924,0
+GCC.US,D,20101109,000000,24.1344,24.9224,23.2428,23.2877,612075.51703907,0
+GCC.US,D,20101110,000000,23.317,23.481,23.0796,23.2281,171942.8258947,0
+GCC.US,D,20101111,000000,23.2208,23.2501,22.9679,23.0127,210205.05399617,0
+GCC.US,D,20101112,000000,22.5592,22.6187,22.0754,22.1578,300678.37424825,0
+GCC.US,D,20101115,000000,22.135,22.3585,22.1276,22.2761,148677.55734834,0
+GCC.US,D,20101116,000000,22.0754,22.0754,21.5925,21.6227,262318.07873103,0
+GCC.US,D,20101117,000000,21.6447,21.7858,21.5705,21.6447,117794.90228282,0
+GCC.US,D,20101118,000000,22.1056,22.2688,22.0534,22.2541,182665.27196536,0
+GCC.US,D,20101119,000000,22.2989,22.4254,21.9196,21.9938,273975.8427795,0
+GCC.US,D,20101122,000000,21.9416,22.0314,21.7932,22.0314,136300.22363673,0
+GCC.US,D,20101123,000000,21.7711,21.9792,21.6896,21.9571,177553.50791887,0
+GCC.US,D,20101124,000000,22.0836,22.2321,22.0607,22.1798,242779.37198355,0
+GCC.US,D,20101126,000000,21.9865,22.0534,21.9792,22.024,42246.216866711,0
+GCC.US,D,20101129,000000,22.1056,22.2092,21.9865,22.0909,187816.26297816,0
+GCC.US,D,20101130,000000,22.0461,22.1652,22.0012,22.0681,117915.03486713,0
+GCC.US,D,20101201,000000,22.2916,22.5812,22.2843,22.5518,262267.81918045,0
+GCC.US,D,20101202,000000,22.6481,22.8414,22.6032,22.7444,579296.48332129,0
+GCC.US,D,20101203,000000,23.0201,23.1906,22.9532,23.1906,295914.74952771,0
+GCC.US,D,20101206,000000,23.2208,23.339,23.1759,23.3244,424526.48776886,0
+GCC.US,D,20101207,000000,23.5324,23.5324,23.0568,23.0641,349348.00684724,0
+GCC.US,D,20101208,000000,23.0568,23.2501,22.901,23.2501,135569.62138932,0
+GCC.US,D,20101209,000000,23.2501,23.2501,23.1017,23.1384,114199.50565252,0
+GCC.US,D,20101210,000000,23.1612,23.1612,22.9605,23.1017,160276.48094736,0
+GCC.US,D,20101213,000000,23.3913,23.5479,23.3913,23.5104,158913.34386829,0
+GCC.US,D,20101214,000000,23.525,23.525,23.3545,23.3839,116516.34834985,0
+GCC.US,D,20101215,000000,23.3317,23.4508,23.2722,23.295,141541.92700911,0
+GCC.US,D,20101216,000000,23.317,23.3244,23.1906,23.2428,108593.72699914,0
+GCC.US,D,20101217,000000,23.2575,23.5397,23.2354,23.5397,218732.0157965,0
+GCC.US,D,20101220,000000,23.4655,23.7779,23.4655,23.7257,224020.30119136,0
+GCC.US,D,20101221,000000,24.3057,24.3057,23.7853,23.8522,217193.58321176,0
+GCC.US,D,20101222,000000,24.1418,24.1418,23.689,23.9337,158131.25622761,0
+GCC.US,D,20101223,000000,23.9337,24.0382,23.897,24.0006,112266.35171935,0
+GCC.US,D,20101227,000000,24.008,24.9078,23.8668,24.1271,290508.78323394,0
+GCC.US,D,20101228,000000,23.8375,24.3424,23.8375,24.291,155613.37532797,0
+GCC.US,D,20101229,000000,24.3278,24.3579,24.2535,24.2837,113293.60789944,0
+GCC.US,D,20101230,000000,24.2388,24.291,23.9411,24.1124,160455.45398112,0
+GCC.US,D,20101231,000000,24.2315,24.5284,24.2168,24.4917,179380.0135374,0
+GCC.US,D,20110103,000000,24.8931,24.8931,24.5211,24.5806,362362.77876129,0
+GCC.US,D,20110104,000000,24.566,24.566,24.0235,24.1573,526042.19903552,0
+GCC.US,D,20110105,000000,24.083,24.2755,23.8448,24.2242,370589.40910086,0
+GCC.US,D,20110106,000000,24.4917,24.4917,23.9411,23.9492,229288.97310306,0
+GCC.US,D,20110107,000000,24.1418,24.1418,23.8668,23.9639,265795.79446242,0
+GCC.US,D,20110110,000000,24.0977,24.1719,24.0161,24.1573,181354.84612227,0
+GCC.US,D,20110111,000000,24.3946,24.4689,24.2984,24.4248,178015.65061564,0
+GCC.US,D,20110112,000000,24.8188,24.8857,24.588,24.7218,589831.37545931,0
+GCC.US,D,20110113,000000,24.8482,24.8482,24.5513,24.566,201299.30680246,0
+GCC.US,D,20110114,000000,24.4093,24.9224,24.3579,24.6027,387927.72820723,0
+GCC.US,D,20110118,000000,24.6777,24.774,24.61,24.6997,234352.92928437,0
+GCC.US,D,20110119,000000,24.8931,24.9224,24.6696,24.6997,185261.60679761,0
+GCC.US,D,20110120,000000,24.61,24.752,24.3424,24.7071,219326.54950454,0
+GCC.US,D,20110121,000000,25.0269,25.0562,24.5806,24.8702,179221.87982949,0
+GCC.US,D,20110124,000000,25.2496,25.2496,24.8115,24.8262,298134.75065198,0
+GCC.US,D,20110125,000000,25.4576,25.4576,24.4542,24.6182,631773.58333716,0
+GCC.US,D,20110126,000000,24.8931,25.0864,24.6549,24.982,279135.41469117,0
+GCC.US,D,20110127,000000,25.0415,25.0415,24.7887,24.8857,541683.95184924,0
+GCC.US,D,20110128,000000,24.9224,25.0269,24.8482,24.9893,174902.01016526,0
+GCC.US,D,20110131,000000,25.1231,25.4429,25.0415,25.2944,295322.66750506,0
+GCC.US,D,20110201,000000,25.3311,25.7178,25.2569,25.4878,479791.15407771,0
+GCC.US,D,20110202,000000,25.5914,25.7178,25.5098,25.7105,322353.7248166,0
+GCC.US,D,20110203,000000,25.7921,25.7921,25.4649,25.5245,248816.64726627,0
+GCC.US,D,20110204,000000,25.4576,25.6216,25.3091,25.4723,279427.16525306,0
+GCC.US,D,20110207,000000,25.5473,26.7587,25.354,25.398,284359.95626579,0
+GCC.US,D,20110208,000000,25.3834,25.5171,25.3091,25.4804,223700.35624744,0
+GCC.US,D,20110209,000000,25.6216,25.7398,25.4576,25.6885,241043.5787246,0
+GCC.US,D,20110210,000000,25.6958,25.8149,25.6436,25.7178,332783.19448268,0
+GCC.US,D,20110211,000000,25.673,25.673,25.4951,25.5767,361219.06752499,0
+GCC.US,D,20110214,000000,25.7325,25.7774,25.6436,25.6958,189148.7539898,0
+GCC.US,D,20110215,000000,25.8663,25.8663,25.4054,25.5547,286854.54615418,0
+GCC.US,D,20110216,000000,25.7031,25.7774,25.5987,25.7105,153775.83712517,0
+GCC.US,D,20110218,000000,26.0156,26.0156,25.7031,25.7847,250123.39558127,0
+GCC.US,D,20110222,000000,25.9258,25.9258,25.4951,25.5473,271856.36075639,0
+GCC.US,D,20110223,000000,25.7031,25.748,25.4135,25.748,296845.16413473,0
+GCC.US,D,20110224,000000,25.6216,25.673,25.4429,25.4576,207936.01916402,0
+GCC.US,D,20110225,000000,25.584,26.0523,25.5318,26.0449,206559.39781529,0
+GCC.US,D,20110228,000000,26.6176,26.6176,26.1265,26.2603,452871.64845159,0
+GCC.US,D,20110301,000000,26.439,26.439,26.1494,26.253,384155.81022856,0
+GCC.US,D,20110302,000000,26.3721,26.4536,26.3199,26.4536,346566.56976775,0
+GCC.US,D,20110303,000000,26.5132,26.5727,26.4096,26.5581,215535.01804272,0
+GCC.US,D,20110304,000000,26.669,26.7212,26.4838,26.6543,248604.57647969,0
+GCC.US,D,20110307,000000,26.8183,26.8999,26.5507,26.5948,270468.70682338,0
+GCC.US,D,20110308,000000,26.5507,26.5948,26.4536,26.5205,236737.19333003,0
+GCC.US,D,20110309,000000,26.647,26.647,26.2676,26.3867,218795.75961674,0
+GCC.US,D,20110310,000000,26.0376,26.1567,25.6958,25.8736,263999.93491131,0
+GCC.US,D,20110311,000000,25.5914,25.8443,25.5025,25.7847,180661.01915577,0
+GCC.US,D,20110314,000000,25.673,25.7325,25.5914,25.6885,182767.01690922,0
+GCC.US,D,20110315,000000,24.9004,25.5473,24.3946,24.752,746812.79123713,0
+GCC.US,D,20110316,000000,25.0342,25.2047,24.5284,24.7446,312375.36526302,0
+GCC.US,D,20110317,000000,25.1231,25.5098,25.0269,25.4951,539704.21589358,0
+GCC.US,D,20110318,000000,26.0825,26.0825,25.6216,25.8149,1564129.9251922,0
+GCC.US,D,20110321,000000,25.8149,26.0074,25.6958,25.7921,615061.66984896,0
+GCC.US,D,20110322,000000,25.6509,26.0825,25.584,25.9634,607740.93726248,0
+GCC.US,D,20110323,000000,25.9258,25.9707,25.8443,25.9707,591713.0439992,0
+GCC.US,D,20110324,000000,26.0449,26.1412,25.9038,26.0971,644879.06761079,0
+GCC.US,D,20110325,000000,26.2008,26.3052,26.0523,26.1934,638449.52266502,0
+GCC.US,D,20110328,000000,25.9854,26.0523,25.8369,25.8736,333700.12482004,0
+GCC.US,D,20110329,000000,25.8296,25.9038,25.7325,25.8149,316887.69223068,0
+GCC.US,D,20110330,000000,25.8369,25.8516,25.6061,25.7994,277359.16862322,0
+GCC.US,D,20110331,000000,26.0229,26.275,26.0156,26.1861,256690.2349091,0
+GCC.US,D,20110401,000000,26.2163,26.2309,26.0449,26.2309,203260.65511766,0
+GCC.US,D,20110404,000000,26.3125,26.4014,26.2905,26.4014,285311.21019866,0
+GCC.US,D,20110405,000000,26.2905,26.5434,26.2383,26.461,166935.25847746,0
+GCC.US,D,20110406,000000,26.5874,26.6543,26.4316,26.461,251388.46524458,0
+GCC.US,D,20110407,000000,26.253,26.6396,26.253,26.461,252138.68097514,0
+GCC.US,D,20110408,000000,26.5948,26.7286,26.5205,26.7212,296446.76525821,0
+GCC.US,D,20110411,000000,26.7587,26.7808,26.5352,26.5654,366914.33269525,0
+GCC.US,D,20110412,000000,26.5727,26.5727,26.0376,26.2236,162931.65622906,0
+GCC.US,D,20110413,000000,26.5132,26.5132,26.1412,26.2831,166668.02476951,0
+GCC.US,D,20110414,000000,26.1787,26.4316,26.1339,26.4243,151239.56858507,0
+GCC.US,D,20110415,000000,26.4014,26.5132,26.3272,26.439,344460.5720143,0
+GCC.US,D,20110418,000000,26.3647,26.4096,26.1861,26.4096,242751.17760152,0
+GCC.US,D,20110419,000000,26.4014,26.5507,26.3427,26.5132,243316.29108483,0
+GCC.US,D,20110420,000000,26.7954,26.9072,26.669,26.7441,213746.5135478,0
+GCC.US,D,20110421,000000,26.7734,27.041,26.7441,26.9145,222508.83714596,0
+GCC.US,D,20110425,000000,26.9668,27.1373,26.7587,26.8778,269931.7877221,0
+GCC.US,D,20110426,000000,26.9072,26.9072,26.669,26.6992,294446.1899767,0
+GCC.US,D,20110427,000000,26.6249,26.7954,26.4838,26.7661,227857.18883297,0
+GCC.US,D,20110428,000000,26.8183,26.8697,26.5874,26.7286,430308.78777061,0
+GCC.US,D,20110429,000000,26.7587,27.1079,26.669,27.0557,247193.63153544,0
+GCC.US,D,20110502,000000,26.8183,27.1005,26.7286,26.7514,307196.1798682,0
+GCC.US,D,20110503,000000,26.7139,26.7441,26.3941,26.5279,213408.18096343,0
+GCC.US,D,20110504,000000,26.4912,26.5279,25.978,26.0001,357857.80684982,0
+GCC.US,D,20110505,000000,25.6362,25.6509,24.8629,24.9298,957641.79916607,0
+GCC.US,D,20110506,000000,25.1231,25.4282,24.8262,24.96,606274.82939687,0
+GCC.US,D,20110509,000000,25.2129,25.4502,25.0415,25.4209,637971.44401319,0
+GCC.US,D,20110510,000000,25.4356,25.673,25.4135,25.6509,490837.22262038,0
+GCC.US,D,20110511,000000,25.8663,25.8663,24.96,25.0195,373080.32146116,0
+GCC.US,D,20110512,000000,24.7593,25.1378,24.6027,24.96,403101.20911069,0
+GCC.US,D,20110513,000000,25.0938,25.1607,24.8033,24.9526,269930.5618794,0
+GCC.US,D,20110516,000000,25.004,25.1158,24.8556,24.8702,1632473.1072354,0
+GCC.US,D,20110517,000000,24.8262,25.0269,24.7071,25.0122,395781.7023669,0
+GCC.US,D,20110518,000000,25.19,25.5171,25.168,25.4429,336224.13493316,0
+GCC.US,D,20110519,000000,25.4135,25.4429,25.1827,25.2129,115783.29441704,0
+GCC.US,D,20110520,000000,25.0342,25.4054,24.9673,25.3466,140734.09667178,0
+GCC.US,D,20110523,000000,25.4282,25.4282,24.9371,25.0709,147471.32813449,0
+GCC.US,D,20110524,000000,25.2129,25.3385,25.0709,25.2129,481637.27317939,0
+GCC.US,D,20110525,000000,25.354,25.6583,25.3165,25.6289,136658.16970426,0
+GCC.US,D,20110526,000000,25.6811,25.6811,25.4804,25.584,124337.22475671,0
+GCC.US,D,20110527,000000,25.7252,25.7847,25.6656,25.7553,99647.526996433,0
+GCC.US,D,20110531,000000,25.9634,26.0376,25.8736,25.9405,261474.69895549,0
+GCC.US,D,20110601,000000,25.8663,25.8663,25.5693,25.6142,197635.26298113,0
+GCC.US,D,20110602,000000,25.7252,25.8516,25.6142,25.8296,402832.74956005,0
+GCC.US,D,20110603,000000,25.7105,25.9405,25.6811,25.8516,151406.28319186,0
+GCC.US,D,20110606,000000,25.8296,25.8818,25.5318,25.5547,207287.54837731,0
+GCC.US,D,20110607,000000,25.7252,25.7553,25.5767,25.7031,166534.40791554,0
+GCC.US,D,20110608,000000,25.673,25.8891,25.6509,25.8663,112657.39553969,0
+GCC.US,D,20110609,000000,26.0001,26.1494,25.9332,26.0449,187818.71466355,0
+GCC.US,D,20110610,000000,25.8891,25.956,25.7627,25.9185,204454.62590454,0
+GCC.US,D,20110613,000000,25.8663,25.9038,25.584,25.6811,110922.82812344,0
+GCC.US,D,20110614,000000,25.6811,25.7627,25.5914,25.7627,87973.826992902,0
+GCC.US,D,20110615,000000,25.6509,25.7553,25.2798,25.3907,196706.0742168,0
+GCC.US,D,20110616,000000,25.2422,25.2643,25.0938,25.1378,131876.15734326,0
+GCC.US,D,20110617,000000,25.19,25.2349,25.0489,25.168,86034.543846248,0
+GCC.US,D,20110620,000000,24.8115,25.2798,24.7813,25.2129,194256.8405082,0
+GCC.US,D,20110621,000000,25.3018,25.4951,25.2944,25.4356,159882.98544162,0
+GCC.US,D,20110622,000000,25.354,25.4282,25.1533,25.2202,141350.69554837,0
+GCC.US,D,20110623,000000,24.8857,24.9224,24.4542,24.9151,347549.69561074,0
+GCC.US,D,20110624,000000,24.8335,24.8629,24.6777,24.7291,92779.130365142,0
+GCC.US,D,20110627,000000,24.5733,24.6549,24.4689,24.5953,181696.85623473,0
+GCC.US,D,20110628,000000,24.8262,25.004,24.7365,25.004,145484.23712266,0
+GCC.US,D,20110629,000000,25.1011,25.2798,25.0489,25.2569,438680.06754842,0
+GCC.US,D,20110630,000000,25.2275,25.2496,24.7446,24.9004,236672.22366709,0
+GCC.US,D,20110701,000000,24.9004,24.9673,24.6777,24.9078,249525.18434514,0
+GCC.US,D,20110705,000000,25.2202,25.3165,25.0938,25.2798,136897.20903017,0
+GCC.US,D,20110706,000000,25.2202,25.2716,25.1378,25.1827,178357.66072811,0
+GCC.US,D,20110707,000000,25.3613,25.5473,25.3238,25.5098,227385.23939462,0
+GCC.US,D,20110708,000000,25.5098,25.562,25.3834,25.5098,95094.747219775,0
+GCC.US,D,20110711,000000,25.3091,25.4576,25.2047,25.3018,201055.36410576,0
+GCC.US,D,20110712,000000,25.3165,25.5987,25.1305,25.5318,93495.02250019,0
+GCC.US,D,20110713,000000,25.7178,26.1118,25.7178,26.0229,152059.65734937,0
+GCC.US,D,20110714,000000,26.0743,26.1045,25.6958,25.7553,1754694.527497,0
+GCC.US,D,20110715,000000,25.8149,25.9332,25.77,25.8149,169055.96634327,0
+GCC.US,D,20110718,000000,25.7325,25.8222,25.562,25.7774,174276.83038979,0
+GCC.US,D,20110719,000000,26.0001,26.0971,25.8443,25.8663,175676.74274977,0
+GCC.US,D,20110720,000000,25.8663,25.8965,25.7627,25.8589,117725.02924909,0
+GCC.US,D,20110721,000000,25.9487,25.956,25.673,25.6885,184176.73601077,0
+GCC.US,D,20110722,000000,25.7627,25.9332,25.7105,25.9258,87504.329239951,0
+GCC.US,D,20110725,000000,25.7105,25.8736,25.673,25.7398,215041.00343583,0
+GCC.US,D,20110726,000000,25.8067,26.0303,25.7178,26.0001,230273.32478875,0
+GCC.US,D,20110727,000000,26.0303,26.0303,25.8965,25.9258,111605.62250567,0
+GCC.US,D,20110728,000000,25.8516,25.9258,25.7325,25.7553,100645.36295179,0
+GCC.US,D,20110729,000000,25.6061,25.6958,25.562,25.6216,87626.913509651,0
+GCC.US,D,20110801,000000,25.8222,25.8222,25.584,25.7105,178731.54275069,0
+GCC.US,D,20110802,000000,25.6958,25.9185,25.6436,25.8818,193741.98657546,0
+GCC.US,D,20110803,000000,25.77,25.8296,25.6216,25.6811,457142.48440794,0
+GCC.US,D,20110804,000000,25.584,25.584,25.0342,25.0342,179019.61578449,0
+GCC.US,D,20110805,000000,25.0415,25.2349,24.7144,24.9371,664792.88222356,0
+GCC.US,D,20110808,000000,24.6255,24.7365,24.2755,24.2984,1086367.540778,0
+GCC.US,D,20110809,000000,24.5806,24.7291,24.291,24.4395,650026.38109549,0
+GCC.US,D,20110810,000000,24.5211,24.588,24.402,24.4615,224494.70231509,0
+GCC.US,D,20110811,000000,24.588,24.9747,24.588,24.9747,158628.94836259,0
+GCC.US,D,20110812,000000,24.9526,25.1084,24.9151,24.9967,498930.23610597,0
+GCC.US,D,20110815,000000,25.146,25.2643,25.1084,25.2643,111176.57756172,0
+GCC.US,D,20110816,000000,25.19,25.3834,25.1084,25.3466,139313.34498596,0
+GCC.US,D,20110817,000000,25.4649,25.7178,25.4649,25.6436,492858.63722773,0
+GCC.US,D,20110818,000000,25.4135,25.4135,25.168,25.3091,264664.34165309,0
+GCC.US,D,20110819,000000,25.3613,25.6958,25.3613,25.6061,148588.07083146,0
+GCC.US,D,20110822,000000,25.8149,25.9487,25.7105,25.8369,185337.60904482,0
+GCC.US,D,20110823,000000,25.8589,25.956,25.8443,25.9332,147319.32364007,0
+GCC.US,D,20110824,000000,25.9405,25.9405,25.4878,25.5473,150952.72139397,0
+GCC.US,D,20110825,000000,25.4804,25.6811,25.3687,25.6811,134785.08206324,0
+GCC.US,D,20110826,000000,25.584,25.978,25.5025,25.978,131122.26408461,0
+GCC.US,D,20110829,000000,26.0523,26.0523,25.8891,25.956,165778.06297149,0
+GCC.US,D,20110830,000000,25.978,26.1265,25.9038,26.1265,167922.06184855,0
+GCC.US,D,20110831,000000,26.2163,26.2383,26.1265,26.1861,454771.70463194,0
+GCC.US,D,20110901,000000,26.1567,26.1787,25.9927,26.0156,259605.28884257,0
+GCC.US,D,20110902,000000,25.8818,26.1714,25.8736,26.0825,143715.34611089,0
+GCC.US,D,20110906,000000,25.77,25.9038,25.6436,25.8663,132267.2011636,0
+GCC.US,D,20110907,000000,25.9185,26.0523,25.8443,26.0001,380261.30798019,0
+GCC.US,D,20110908,000000,26.0303,26.1045,25.9405,26.0229,82913.548339686,0
+GCC.US,D,20110909,000000,25.77,25.8222,25.6509,25.7105,91968.848342425,0
+GCC.US,D,20110912,000000,25.6436,25.6958,25.4054,25.6509,130323.01464616,0
+GCC.US,D,20110913,000000,25.6583,25.7178,25.4804,25.5914,140177.56408734,0
+GCC.US,D,20110914,000000,25.5693,25.5767,25.4576,25.5392,132686.43936598,0
+GCC.US,D,20110915,000000,25.5693,25.5693,25.2047,25.2871,239803.02591523,0
+GCC.US,D,20110916,000000,25.2569,25.2716,25.1084,25.1378,88861.33710553,0
+GCC.US,D,20110919,000000,24.982,24.982,24.6997,24.7666,157710.79218253,0
+GCC.US,D,20110920,000000,24.96,25.0269,24.774,24.7887,251325.94726703,0
+GCC.US,D,20110921,000000,24.8784,24.8784,24.4542,24.4917,113861.17306815,0
+GCC.US,D,20110922,000000,23.7853,23.8742,23.4435,23.4728,875238.20138833,0
+GCC.US,D,20110923,000000,23.2803,23.317,22.715,23.0127,780985.6081014,0
+GCC.US,D,20110926,000000,22.8112,23.1017,22.7297,23.0796,835196.04969083,0
+GCC.US,D,20110927,000000,23.5773,23.6066,23.2428,23.3097,294676.64840374,0
+GCC.US,D,20110928,000000,23.1906,23.2722,22.7223,22.7223,305368.44840697,0
+GCC.US,D,20110929,000000,22.9605,23.1686,22.8635,23.1163,225377.30905694,0
+GCC.US,D,20110930,000000,22.7672,22.8267,22.507,22.5518,446377.13384288,0
+GCC.US,D,20111003,000000,22.4099,22.6481,22.2989,22.343,713569.16313719,0
+GCC.US,D,20111004,000000,22.3136,22.4768,22.1798,22.4099,667704.25862893,0
+GCC.US,D,20111005,000000,22.4548,22.6701,22.3952,22.6701,269977.14390189,0
+GCC.US,D,20111006,000000,22.7525,22.9972,22.693,22.9605,516586.04847086,0
+GCC.US,D,20111007,000000,23.0796,23.0796,22.715,22.7892,235706.25962186,0
+GCC.US,D,20111010,000000,23.1759,23.2803,23.087,23.1163,213644.76860395,0
+GCC.US,D,20111011,000000,23.1163,23.3839,22.9826,23.3097,114089.17980979,0
+GCC.US,D,20111012,000000,23.4435,23.4883,23.2722,23.3472,425134.50574657,0
+GCC.US,D,20111013,000000,23.339,23.5177,23.2354,23.4655,167329.97982589,0
+GCC.US,D,20111014,000000,23.7779,23.9044,23.7706,23.9044,71086.61799903,0
+GCC.US,D,20111017,000000,23.8595,23.8595,23.5846,23.5919,487207.50239456,0
+GCC.US,D,20111018,000000,23.3839,23.689,23.3097,23.6221,96276.459579683,0
+GCC.US,D,20111019,000000,23.7037,23.7404,23.3244,23.3472,63046.315749407,0
+GCC.US,D,20111020,000000,23.2134,23.3023,22.9532,23.2803,98615.367445559,0
+GCC.US,D,20111021,000000,23.5846,23.6066,23.3692,23.4059,185293.47870773,0
+GCC.US,D,20111024,000000,23.5699,23.8448,23.5699,23.8301,160092.60454281,0
+GCC.US,D,20111025,000000,23.9044,23.9713,23.7331,23.8668,97052.418006884,0
+GCC.US,D,20111026,000000,24.083,24.1124,23.7853,23.8073,314017.99447701,0
+GCC.US,D,20111027,000000,24.1051,24.38,24.0749,24.3351,157718.14723872,0
+GCC.US,D,20111028,000000,24.2315,24.3424,24.1646,24.291,93242.498904608,0
+GCC.US,D,20111031,000000,23.9492,23.9859,23.8448,23.9411,76909.37080978,0
+GCC.US,D,20111101,000000,23.0421,23.7184,23.0421,23.6295,143112.23150396,0
+GCC.US,D,20111102,000000,23.9117,23.9859,23.689,23.7331,543965.24510836,0
+GCC.US,D,20111103,000000,23.9337,24.0675,23.8155,24.0161,83206.524744269,0
+GCC.US,D,20111104,000000,23.9933,24.0528,23.9044,24.0235,206509.13826471,0
+GCC.US,D,20111107,000000,24.1051,24.1418,23.9786,24.1418,95103.328118654,0
+GCC.US,D,20111108,000000,24.2984,24.2984,24.0308,24.2013,153104.07532721,0
+GCC.US,D,20111109,000000,23.9337,23.9639,23.711,23.7404,83478.661823003,0
+GCC.US,D,20111110,000000,23.8073,23.8522,23.6295,23.689,85913.185419245,0
+GCC.US,D,20111111,000000,23.6735,23.8448,23.6735,23.8375,94753.962950009,0
+GCC.US,D,20111114,000000,23.7853,23.7853,23.6066,23.6662,104541.09104286,0
+GCC.US,D,20111115,000000,23.711,24.1418,23.6735,23.8823,2007127.4107195,0
+GCC.US,D,20111116,000000,23.8073,23.8301,23.6735,23.6817,92036.26969076,0
+GCC.US,D,20111117,000000,23.6368,23.6368,23.1979,23.2134,143836.70453789,0
+GCC.US,D,20111118,000000,23.2648,23.3913,23.0715,23.1384,94595.829242096,0
+GCC.US,D,20111121,000000,22.9679,22.9972,22.7672,22.9532,122560.97868876,0
+GCC.US,D,20111122,000000,22.923,23.087,22.923,23.0274,74498.138224781,0
+GCC.US,D,20111123,000000,22.6481,22.8708,22.6334,22.7599,136721.9135245,0
+GCC.US,D,20111125,000000,22.6628,22.8488,22.6106,22.6334,85641.048340511,0
+GCC.US,D,20111128,000000,22.9377,22.9972,22.715,22.7819,63722.980918151,0
+GCC.US,D,20111129,000000,22.7819,22.9752,22.7444,22.9458,221893.46411206,0
+GCC.US,D,20111130,000000,23.1612,23.2803,23.0943,23.1759,540000.86982626,0
+GCC.US,D,20111201,000000,23.0796,23.2722,23.0201,23.1017,394427.14618672,0
+GCC.US,D,20111202,000000,23.2053,23.2208,22.9826,23.0796,128153.27307247,0
+GCC.US,D,20111205,000000,23.0641,23.1906,22.8488,22.901,172434.3888162,0
+GCC.US,D,20111206,000000,22.7966,23.0421,22.7599,23.0274,99875.533738075,0
+GCC.US,D,20111207,000000,22.9157,22.9605,22.7297,22.8194,136989.14723245,0
+GCC.US,D,20111208,000000,22.6554,22.7076,22.5518,22.5518,183064.89668459,0
+GCC.US,D,20111209,000000,22.6334,22.6408,22.4254,22.4621,160803.59330707,0
+GCC.US,D,20111212,000000,22.2321,22.2614,22.024,22.1798,553741.34061693,0
+GCC.US,D,20111213,000000,22.2541,22.4548,22.1578,22.2092,775363.89349296,0
+GCC.US,D,20111214,000000,21.8601,21.9416,21.5925,21.63,336897.12257381,0
+GCC.US,D,20111215,000000,21.8079,21.8079,21.5403,21.5403,281669.23154587,0
+GCC.US,D,20111216,000000,21.6594,21.7858,21.5925,21.6594,309710.38323975,0
+GCC.US,D,20111219,000000,21.7263,21.8005,21.6374,21.7116,203464.14500536,0
+GCC.US,D,20111220,000000,21.9498,22.0909,21.9498,22.0534,228619.6629905,0
+GCC.US,D,20111221,000000,21.9645,22.1725,21.9123,22.135,116472.21801276,0
+GCC.US,D,20111222,000000,22.1203,22.2761,22.0983,22.1945,334087.49111229,0
+GCC.US,D,20111223,000000,22.3136,22.3357,22.2467,22.2614,87394.003397221,0
+GCC.US,D,20111227,000000,22.135,22.4694,22.135,22.4401,182187.19331353,0
+GCC.US,D,20111228,000000,22.3952,22.3952,22.1505,22.1578,224120.82029251,0
+GCC.US,D,20111229,000000,22.0681,22.1945,22.0012,22.1945,177693.25398633,0
+GCC.US,D,20111230,000000,22.1056,22.3879,22.1056,22.2394,218100.70680754,0
+GCC.US,D,20120103,000000,22.5739,22.7892,22.4099,22.7672,652131.15300624,0
+GCC.US,D,20120104,000000,22.7966,22.8708,22.715,22.7745,85610.402273086,0
+GCC.US,D,20120105,000000,22.5665,22.6106,22.3879,22.4254,81424.149462831,0
+GCC.US,D,20120106,000000,22.4996,22.4996,22.3658,22.4099,430730.47765837,0
+GCC.US,D,20120109,000000,22.5437,22.7297,22.4996,22.7223,155591.31015942,0
+GCC.US,D,20120110,000000,23.0348,23.1686,23.0046,23.1384,137240.44498533,0
+GCC.US,D,20120111,000000,22.9752,23.0201,22.901,22.9899,144410.39892008,0
+GCC.US,D,20120112,000000,22.4327,22.9458,22.4327,22.6701,220044.89332498,0
+GCC.US,D,20120113,000000,22.6106,22.693,22.4923,22.5216,144573.43599879,0
+GCC.US,D,20120117,000000,22.6187,22.7444,22.5959,22.6334,852881.28228045,0
+GCC.US,D,20120118,000000,22.5812,22.7076,22.5812,22.7003,203129.48994908,0
+GCC.US,D,20120119,000000,22.7819,22.7966,22.6856,22.7892,172111.99218689,0
+GCC.US,D,20120120,000000,22.8194,22.9679,22.7599,22.9157,105969.19778486,0
+GCC.US,D,20120123,000000,23.0641,23.2354,23.0641,23.2208,530889.18105946,0
+GCC.US,D,20120124,000000,23.1163,23.3839,23.1163,23.317,164765.51690377,0
+GCC.US,D,20120125,000000,23.2648,23.503,23.1979,23.503,94126.331489145,0
+GCC.US,D,20120126,000000,23.6817,23.711,23.481,23.5397,106664.25059406,0
+GCC.US,D,20120127,000000,23.4141,23.6066,23.3913,23.5552,138342.47756993,0
+GCC.US,D,20120130,000000,23.4059,23.4361,23.2803,23.3097,85580.982048358,0
+GCC.US,D,20120131,000000,23.4581,23.4655,23.1759,23.2575,74662.401146179,0
+GCC.US,D,20120201,000000,23.1906,23.4059,23.1906,23.2575,221264.6068085,0
+GCC.US,D,20120202,000000,23.2648,23.4141,23.1832,23.3913,135184.70678246,0
+GCC.US,D,20120203,000000,23.4361,23.503,23.339,23.4728,133991.96183828,0
+GCC.US,D,20120206,000000,23.4581,23.5699,23.3766,23.5626,324682.82594091,0
+GCC.US,D,20120207,000000,23.4957,23.5397,23.3839,23.4883,148850.40116862,0
+GCC.US,D,20120208,000000,23.4883,23.5919,23.3244,23.4361,215937.09444734,0
+GCC.US,D,20120209,000000,23.5552,23.5626,23.295,23.317,742729.50921342,0
+GCC.US,D,20120210,000000,23.1384,23.1979,22.9826,23.0943,310307.36863319,0
+GCC.US,D,20120213,000000,23.2575,23.481,23.0715,23.1759,233816.01018308,0
+GCC.US,D,20120214,000000,23.1237,23.1832,23.0715,23.1686,245061.89108536,0
+GCC.US,D,20120215,000000,23.1759,23.2428,23.131,23.2053,121731.08318289,0
+GCC.US,D,20120216,000000,23.1163,23.295,23.0495,23.2648,76047.603393789,0
+GCC.US,D,20120217,000000,23.3619,23.3619,23.2281,23.3244,124271.02925107,0
+GCC.US,D,20120221,000000,23.4288,23.6148,23.4214,23.6066,88091.507891814,0
+GCC.US,D,20120222,000000,23.5479,23.6735,23.4957,23.6588,85867.829239456,0
+GCC.US,D,20120223,000000,23.6515,23.6515,23.4883,23.5993,453174.43159775,0
+GCC.US,D,20120224,000000,23.6588,23.6817,23.5773,23.6817,278719.85401689,0
+GCC.US,D,20120227,000000,23.6221,23.7404,23.5626,23.6662,1649089.4049932,0
+GCC.US,D,20120228,000000,23.8595,23.8897,23.6964,23.7706,107383.8202572,0
+GCC.US,D,20120229,000000,23.7632,23.8228,23.4059,23.5552,167356.94836523,0
+GCC.US,D,20120301,000000,23.5699,23.7404,23.4655,23.7257,404048.78551547,0
+GCC.US,D,20120302,000000,23.6515,23.7037,23.4728,23.5919,130524.05284847,0
+GCC.US,D,20120305,000000,24.0528,24.0528,23.4361,23.4957,397000.19000772,0
+GCC.US,D,20120306,000000,23.0568,23.2053,22.9605,22.9899,734564.1710087,0
+GCC.US,D,20120307,000000,22.5363,23.0046,22.5363,22.9458,91933.298904212,0
+GCC.US,D,20120308,000000,23.0421,23.1465,22.9679,23.0641,104880.64946993,0
+GCC.US,D,20120309,000000,23.0274,23.1979,22.923,23.131,73680.501145882,0
+GCC.US,D,20120312,000000,23.0568,23.0641,22.8936,23.0274,126904.13936423,0
+GCC.US,D,20120313,000000,22.9605,23.1832,22.9303,23.0796,137681.74835625,0
+GCC.US,D,20120314,000000,22.9377,23.0796,22.8936,22.9532,159800.85398092,0
+GCC.US,D,20120315,000000,22.9377,23.1017,22.9377,23.0641,145453.59105523,0
+GCC.US,D,20120316,000000,23.0796,23.1237,23.0046,23.0715,93279.274185518,0
+GCC.US,D,20120319,000000,23.131,23.2053,23.0421,23.109,166242.65735365,0
+GCC.US,D,20120320,000000,22.9532,22.9826,22.8267,22.8488,142435.56633522,0
+GCC.US,D,20120321,000000,22.8414,22.9157,22.7599,22.7599,116466.08879927,0
+GCC.US,D,20120322,000000,22.6187,22.6554,22.5518,22.6187,111353.09891009,0
+GCC.US,D,20120323,000000,22.6334,22.7819,22.6334,22.7525,108064.16295403,0
+GCC.US,D,20120326,000000,22.2989,22.8936,22.2989,22.8488,252609.40457079,0
+GCC.US,D,20120327,000000,22.901,22.9752,22.8039,22.8039,183243.86971835,0
+GCC.US,D,20120328,000000,22.737,22.7444,22.5437,22.5959,141123.91464943,0
+GCC.US,D,20120329,000000,22.5363,22.5363,22.2247,22.2541,141615.47757092,0
+GCC.US,D,20120330,000000,22.2989,22.5592,22.2989,22.507,153421.56858573,0
+GCC.US,D,20120402,000000,22.4621,22.7745,22.4621,22.7223,231375.35737336,0
+GCC.US,D,20120403,000000,22.6554,22.7076,22.5437,22.5665,107512.53374038,0
+GCC.US,D,20120404,000000,22.321,22.3879,22.1652,22.2247,97227.713512555,0
+GCC.US,D,20120405,000000,22.1652,22.2989,22.1578,22.2467,184137.50904446,0
+GCC.US,D,20120409,000000,22.1725,22.2174,22.0607,22.1276,467389.30351216,0
+GCC.US,D,20120410,000000,22.0012,22.1056,21.8307,21.8454,132256.16857933,0
+GCC.US,D,20120411,000000,21.9049,21.9416,21.8079,21.8527,100667.42812034,0
+GCC.US,D,20120412,000000,21.8601,22.1872,21.8601,22.1505,285623.80008639,0
+GCC.US,D,20120413,000000,22.113,22.1203,21.8601,21.8902,81796.805642719,0
+GCC.US,D,20120416,000000,21.8601,21.8902,21.6822,21.7336,126601.35621807,0
+GCC.US,D,20120417,000000,21.816,21.8674,21.7711,21.7932,193338.68432814,0
+GCC.US,D,20120418,000000,21.7263,21.7565,21.6153,21.6447,72040.323617296,0
+GCC.US,D,20120419,000000,21.6667,21.7932,21.6594,21.7116,120517.49891286,0
+GCC.US,D,20120420,000000,21.7858,21.8454,21.7491,21.7785,209839.75287246,0
+GCC.US,D,20120423,000000,21.6227,21.7043,21.5558,21.7043,169552.43263556,0
+GCC.US,D,20120424,000000,21.8079,21.8601,21.6667,21.7116,107685.37756066,0
+GCC.US,D,20120425,000000,21.8307,21.9049,21.6594,21.7785,113753.29891081,0
+GCC.US,D,20120426,000000,21.8527,21.9049,21.8307,21.8307,169878.50679296,0
+GCC.US,D,20120427,000000,21.8976,21.9865,21.8747,21.9792,78580.194405791,0
+GCC.US,D,20120430,000000,21.9049,21.9196,21.7565,21.9049,300482.23941673,0
+GCC.US,D,20120501,000000,21.9123,22.0085,21.9049,21.9571,243073.57423083,0
+GCC.US,D,20120502,000000,21.8674,21.8976,21.6447,21.652,110963.28093244,0
+GCC.US,D,20120503,000000,21.5852,21.6227,21.4065,21.5256,285730.44840103,0
+GCC.US,D,20120504,000000,21.4293,21.4815,21.2433,21.3478,65152.313502853,0
+GCC.US,D,20120507,000000,21.1911,21.3249,21.1911,21.3102,1686883.3611844,0
+GCC.US,D,20120508,000000,21.2058,21.258,21.028,21.1544,252376.49445836,0
+GCC.US,D,20120509,000000,20.9684,21.1544,20.9611,21.0574,191318.49556349,0
+GCC.US,D,20120510,000000,21.1022,21.1765,21.0427,21.0427,178204.43039098,0
+GCC.US,D,20120511,000000,20.9382,21.0206,20.842,20.8493,130272.75509558,0
+GCC.US,D,20120514,000000,20.656,20.678,20.5818,20.5818,247816.35962552,0
+GCC.US,D,20120515,000000,20.6707,20.7604,20.6193,20.6193,455329.46305907,0
+GCC.US,D,20120516,000000,20.634,20.7449,20.5891,20.7229,185705.36185392,0
+GCC.US,D,20120517,000000,20.7898,20.8493,20.7082,20.7604,255529.36187504,0
+GCC.US,D,20120518,000000,20.8787,20.9831,20.842,20.842,184143.63825795,0
+GCC.US,D,20120521,000000,20.9456,20.9758,20.8493,20.8869,222058.95287616,0
+GCC.US,D,20120522,000000,20.8045,20.9162,20.5597,20.5964,123218.03037435,0
+GCC.US,D,20120523,000000,20.3884,20.3884,20.1584,20.2922,196875.24050899,0
+GCC.US,D,20120524,000000,20.448,20.5222,20.2767,20.3517,134959.15172622,0
+GCC.US,D,20120525,000000,20.3362,20.4259,20.3289,20.3884,85943.83148667,0
+GCC.US,D,20120529,000000,20.5442,20.5964,20.2473,20.2995,197752.94388004,0
+GCC.US,D,20120530,000000,20.0613,20.1062,19.9797,20.0613,115093.14497863,0
+GCC.US,D,20120531,000000,20.0613,20.1355,19.9871,20.0173,174031.66185039,0
+GCC.US,D,20120601,000000,19.8166,19.9724,19.7195,19.8386,489051.16981085,0
+GCC.US,D,20120604,000000,19.7864,19.9504,19.7864,19.9349,165617.47757819,0
+GCC.US,D,20120605,000000,19.9202,20.054,19.9128,19.9349,211508.12478308,0
+GCC.US,D,20120606,000000,20.1209,20.3289,20.1209,20.2473,84787.861823399,0
+GCC.US,D,20120607,000000,20.5002,20.5002,20.1731,20.2473,114719.26295605,0
+GCC.US,D,20120608,000000,20.076,20.1951,20.0319,20.1657,70760.543841628,0
+GCC.US,D,20120611,000000,20.2326,20.2546,20.0018,20.0173,74064.189910043,0
+GCC.US,D,20120612,000000,20.0613,20.076,20.0018,20.0246,36549.725853752,0
+GCC.US,D,20120613,000000,19.965,20.0988,19.9349,19.9871,61483.366310732,0
+GCC.US,D,20120614,000000,19.9797,20.1282,19.9797,20.1135,65989.564064904,0
+GCC.US,D,20120615,000000,20.0841,20.1731,20.0466,20.054,146597.30229153,0
+GCC.US,D,20120618,000000,20.0091,20.2179,19.9797,20.1951,113976.40228167,0
+GCC.US,D,20120619,000000,20.3436,20.5671,20.3436,20.5222,95841.285422248,0
+GCC.US,D,20120620,000000,20.448,20.4627,20.2922,20.3362,87439.35957701,0
+GCC.US,D,20120621,000000,20.2473,20.2546,20.0091,20.0091,116272.40565315,0
+GCC.US,D,20120622,000000,20.1062,20.1135,20.0393,20.0841,44553.252822465,0
+GCC.US,D,20120625,000000,20.1355,20.3289,20.1282,20.2995,86303.003396891,0
+GCC.US,D,20120626,000000,20.3436,20.4259,20.2767,20.4186,70253.04496507,0
+GCC.US,D,20120627,000000,20.6111,20.6413,20.5002,20.5296,210558.0966929,0
+GCC.US,D,20120628,000000,20.4333,20.4773,20.3436,20.4773,104423.41014395,0
+GCC.US,D,20120629,000000,20.8118,21.1389,20.7678,21.0794,229763.3742268,0
+GCC.US,D,20120702,000000,21.7711,21.8234,21.05,21.1691,391167.6304554,0
+GCC.US,D,20120703,000000,21.4367,21.6153,21.4367,21.5998,43550.513496319,0
+GCC.US,D,20120705,000000,21.6447,21.838,21.6447,21.7116,70330.273054981,0
+GCC.US,D,20120706,000000,21.5183,21.5329,21.3698,21.4065,91456.446095079,0
+GCC.US,D,20120709,000000,21.6667,21.8079,21.6447,21.7491,85806.537104606,0
+GCC.US,D,20120710,000000,21.7189,21.7189,21.4962,21.5109,35820.349449037,0
+GCC.US,D,20120711,000000,21.7263,21.7858,21.4367,21.6153,482122.7068874,0
+GCC.US,D,20120712,000000,21.4147,21.5705,21.3249,21.5036,159452.71465497,0
+GCC.US,D,20120713,000000,21.6447,21.7932,21.6447,21.7189,88911.596656107,0
+GCC.US,D,20120716,000000,21.8079,21.838,21.6969,21.816,67671.420245188,0
+GCC.US,D,20120717,000000,21.7263,21.7858,21.5778,21.7263,79986.23597925,0
+GCC.US,D,20120718,000000,21.7043,21.9498,21.6741,21.9416,46716.86518267,0
+GCC.US,D,20120719,000000,22.0909,22.2916,22.024,22.1578,80320.891035531,0
+GCC.US,D,20120720,000000,22.0681,22.1872,22.0387,22.1872,40300.804506572,0
+GCC.US,D,20120723,000000,21.8005,21.9792,21.7711,21.8829,47579.858441358,0
+GCC.US,D,20120724,000000,21.8234,21.8527,21.5558,21.6741,35609.504505153,0
+GCC.US,D,20120725,000000,21.838,21.8527,21.7116,21.7932,173275.31690634,0
+GCC.US,D,20120726,000000,21.9498,21.9498,21.7785,21.8454,214430.53377273,0
+GCC.US,D,20120727,000000,21.9049,22.0012,21.9049,21.9718,258617.25962879,0
+GCC.US,D,20120730,000000,22.1276,22.2467,22.0836,22.2321,235879.10344213,0
+GCC.US,D,20120731,000000,22.1652,22.2174,21.9792,22.0085,72801.571932133,0
+GCC.US,D,20120801,000000,21.8527,21.9123,21.7491,21.8747,97317.200029436,0
+GCC.US,D,20120802,000000,21.6741,21.7491,21.5998,21.6374,93008.362949481,0
+GCC.US,D,20120803,000000,21.8454,21.9645,21.838,21.8829,60621.598894741,0
+GCC.US,D,20120806,000000,21.8234,21.9718,21.8079,21.9343,45989.940463349,0
+GCC.US,D,20120807,000000,21.9645,22.0607,21.9645,21.9938,63460.650580993,0
+GCC.US,D,20120808,000000,22.024,22.1056,21.9498,22.0983,192512.46635036,0
+GCC.US,D,20120809,000000,22.0461,22.2092,22.0461,22.0983,327411.55178443,0
+GCC.US,D,20120810,000000,21.9123,22.0085,21.8307,21.8601,29340.544952695,0
+GCC.US,D,20120813,000000,21.7189,21.7263,21.6447,21.6741,84977.867441434,0
+GCC.US,D,20120814,000000,21.7116,21.7565,21.6227,21.6374,120998.02925008,0
+GCC.US,D,20120815,000000,21.6741,21.7932,21.63,21.7491,96667.503400026,0
+GCC.US,D,20120816,000000,21.7491,21.8902,21.7116,21.8079,105891.96969495,0
+GCC.US,D,20120817,000000,21.9049,21.9645,21.8601,21.9123,64953.726985939,0
+GCC.US,D,20120820,000000,21.9416,22.113,21.927,22.0983,174166.50454706,0
+GCC.US,D,20120821,000000,22.2321,22.3952,22.2321,22.3805,102171.53710956,0
+GCC.US,D,20120822,000000,21.927,22.4849,21.9196,22.3952,181216.32589751,0
+GCC.US,D,20120823,000000,21.8976,22.4621,21.8976,22.3063,68508.670807239,0
+GCC.US,D,20120824,000000,22.2916,22.3357,22.2394,22.2541,126478.77194837,0
+GCC.US,D,20120827,000000,22.6106,22.6106,22.2092,22.2247,195964.43938512,0
+GCC.US,D,20120828,000000,22.2688,22.3136,22.1945,22.2761,90641.260701574,0
+GCC.US,D,20120829,000000,22.3512,22.3879,22.2394,22.3585,57227.240466748,0
+GCC.US,D,20120830,000000,22.3805,22.4401,22.3512,22.3952,126575.61352143,0
+GCC.US,D,20120831,000000,22.4768,22.5739,22.343,22.5739,96755.76407421,0
+GCC.US,D,20120904,000000,22.8781,22.8781,22.5437,22.6032,148921.50004505,0
+GCC.US,D,20120905,000000,22.6106,22.6261,22.5143,22.5437,37293.812370831,0
+GCC.US,D,20120906,000000,22.5959,22.6481,22.5437,22.5739,61770.21350183,0
+GCC.US,D,20120907,000000,22.7223,22.8267,22.6408,22.7599,92367.24721895,0
+GCC.US,D,20120910,000000,22.8267,22.901,22.7966,22.8341,41641.87641709,0
+GCC.US,D,20120911,000000,22.9083,22.9752,22.8561,22.8708,49461.526981253,0
+GCC.US,D,20120912,000000,22.8781,23.0046,22.8488,22.9826,59888.544961935,0
+GCC.US,D,20120913,000000,23.0421,23.2575,22.9679,23.2354,305391.73941822,0
+GCC.US,D,20120914,000000,23.3766,23.4957,23.3766,23.4361,171157.06072593,0
+GCC.US,D,20120917,000000,23.2648,23.317,22.9083,22.9303,156869.86409239,0
+GCC.US,D,20120918,000000,22.9377,23.0274,22.8039,22.8488,193809.40792379,0
+GCC.US,D,20120919,000000,22.8488,22.8708,22.737,22.8341,124272.25509377,0
+GCC.US,D,20120920,000000,22.737,22.7672,22.6701,22.7076,64183.897772223,0
+GCC.US,D,20120921,000000,22.8267,22.8708,22.7599,22.8414,56271.083163088,0
+GCC.US,D,20120924,000000,22.6106,22.6187,22.5143,22.5812,91740.841600783,0
+GCC.US,D,20120925,000000,22.7076,22.7076,22.5518,22.5518,47936.578666185,0
+GCC.US,D,20120926,000000,22.3879,22.4327,22.2761,22.3658,67747.422492402,0
+GCC.US,D,20120927,000000,22.2989,22.5518,22.2989,22.529,77451.193281854,0
+GCC.US,D,20120928,000000,22.6261,22.737,22.5665,22.6701,138303.25060363,0
+GCC.US,D,20121001,000000,22.7966,22.8936,22.7003,22.7745,317937.01357931,0
+GCC.US,D,20121002,000000,22.7892,22.8936,22.7892,22.8488,39740.594394043,0
+GCC.US,D,20121003,000000,22.7966,22.8194,22.6554,22.6856,73135.001145717,0
+GCC.US,D,20121004,000000,22.8635,22.8863,22.7223,22.8267,83085.166317266,0
+GCC.US,D,20121005,000000,22.7525,22.7745,22.5959,22.6334,119050.16520455,0
+GCC.US,D,20121008,000000,22.5216,22.5812,22.4923,22.5363,62166.160692961,0
+GCC.US,D,20121009,000000,22.5885,22.6628,22.5363,22.6261,120425.56071058,0
+GCC.US,D,20121010,000000,22.5665,22.6334,22.5143,22.5363,110458.23374128,0
+GCC.US,D,20121011,000000,22.6628,22.7223,22.6106,22.6554,59349.174175255,0
+GCC.US,D,20121012,000000,22.6187,22.6187,22.418,22.4621,121135.32363215,0
+GCC.US,D,20121015,000000,22.3357,22.3512,22.1725,22.2761,134712.75734412,0
+GCC.US,D,20121016,000000,22.3805,22.4548,22.3805,22.418,87300.839352249,0
+GCC.US,D,20121017,000000,22.4474,22.6032,22.4474,22.5959,81752.675305627,0
+GCC.US,D,20121018,000000,22.529,22.6334,22.4849,22.5739,102480.4494692,0
+GCC.US,D,20121019,000000,22.5959,22.6628,22.4768,22.4849,61252.907883696,0
+GCC.US,D,20121022,000000,22.5143,22.5812,22.4099,22.4401,59769.638220326,0
+GCC.US,D,20121023,000000,22.2989,22.2989,22.1505,22.1945,72878.800022044,0
+GCC.US,D,20121024,000000,22.2092,22.2174,21.9792,22.113,134818.17981606,0
+GCC.US,D,20121025,000000,22.1945,22.2394,22.0461,22.113,65078.762941033,0
+GCC.US,D,20121026,000000,22.0983,22.1725,21.9792,21.9865,100786.33486195,0
+GCC.US,D,20121031,000000,21.9416,22.0012,21.8747,21.9196,178285.33600898,0
+GCC.US,D,20121101,000000,22.0012,22.0754,21.9498,21.9571,89251.155083176,0
+GCC.US,D,20121102,000000,21.9049,21.9049,21.6741,21.6822,194452.97533972,0
+GCC.US,D,20121105,000000,21.741,21.741,21.63,21.6594,188811.64724812,0
+GCC.US,D,20121106,000000,21.7565,21.9416,21.7336,21.9196,159805.75735171,0
+GCC.US,D,20121107,000000,21.816,21.816,21.7189,21.7491,73157.066314263,0
+GCC.US,D,20121108,000000,21.7189,21.816,21.6969,21.7638,59958.417995664,0
+GCC.US,D,20121109,000000,21.7491,21.8079,21.6822,21.741,96935.962950669,0
+GCC.US,D,20121112,000000,21.7336,21.7491,21.6227,21.6741,1012365.8688455,0
+GCC.US,D,20121113,000000,21.6447,21.7785,21.6374,21.7116,163165.79218419,0
+GCC.US,D,20121114,000000,21.8079,21.9049,21.7785,21.8079,67979.106762135,0
+GCC.US,D,20121115,000000,21.8454,21.8902,21.7711,21.7858,77709.846090921,0
+GCC.US,D,20121116,000000,21.6896,21.8234,21.6741,21.7565,72649.567437705,0
+GCC.US,D,20121119,000000,21.9571,22.1056,21.9571,22.0314,45359.857317091,0
+GCC.US,D,20121120,000000,22.0167,22.1505,22.0167,22.113,77261.187663819,0
+GCC.US,D,20121121,000000,22.1056,22.2019,22.1056,22.1423,44295.825856095,0
+GCC.US,D,20121123,000000,22.1798,22.343,22.1798,22.3283,15714.077532843,0
+GCC.US,D,20121126,000000,22.2614,22.2761,22.2174,22.2247,53494.549454383,0
+GCC.US,D,20121127,000000,22.2688,22.2916,22.1872,22.2174,52403.549454053,0
+GCC.US,D,20121128,000000,22.0314,22.2321,21.9718,22.2174,64863.014626361,0
+GCC.US,D,20121129,000000,22.3063,22.3879,22.2614,22.2916,80497.412383899,0
+GCC.US,D,20121130,000000,22.2467,22.321,22.1203,22.1872,102230.37755901,0
+GCC.US,D,20121203,000000,22.3136,22.3879,22.1798,22.2019,88395.51688067,0
+GCC.US,D,20121204,000000,22.113,22.1505,21.9645,22.0534,60107.970804698,0
+GCC.US,D,20121205,000000,22.0167,22.1652,21.9792,22.113,56393.667432788,0
+GCC.US,D,20121206,000000,22.0387,22.1056,22.0314,22.0909,41153.991023684,0
+GCC.US,D,20121207,000000,22.0534,22.1203,22.0167,22.0387,45558.443834005,0
+GCC.US,D,20121210,000000,21.9718,22.0085,21.8829,21.8976,89205.798903387,0
+GCC.US,D,20121211,000000,21.927,21.9865,21.8674,21.9498,107581.18093142,0
+GCC.US,D,20121212,000000,22.0607,22.113,21.9792,22.024,210089.82478265,0
+GCC.US,D,20121213,000000,21.9123,21.9645,21.8674,21.8976,55567.44945501,0
+GCC.US,D,20121214,000000,21.9123,22.0387,21.9123,21.9865,81226.788788614,0
+GCC.US,D,20121217,000000,22.0012,22.0607,21.9718,21.9938,130984.96970254,0
+GCC.US,D,20121218,000000,22.0167,22.0534,21.927,21.9416,141329.85622252,0
+GCC.US,D,20121219,000000,21.8829,21.9718,21.8601,21.8976,77709.846090921,0
+GCC.US,D,20121220,000000,21.6896,21.6969,21.6227,21.6667,174404.31803028,0
+GCC.US,D,20121221,000000,21.6822,21.6969,21.6153,21.6594,85414.267441566,0
+GCC.US,D,20121224,000000,21.6227,21.652,21.5925,21.6227,45479.989901397,0
+GCC.US,D,20121226,000000,21.7336,21.7932,21.6072,21.63,175506.35061488,0
+GCC.US,D,20121227,000000,21.5998,21.6667,21.5631,21.6153,684886.89571278,0
+GCC.US,D,20121228,000000,21.6153,21.6667,21.4815,21.5183,234940.10793623,0
+GCC.US,D,20121231,000000,21.4065,21.4889,21.3102,21.4293,153122.46296766,0
+GCC.US,D,20130102,000000,21.6594,21.7116,21.466,21.5403,158844.69667726,0
+GCC.US,D,20130103,000000,21.466,21.4815,21.3396,21.3624,143354.94835797,0
+GCC.US,D,20130104,000000,21.2727,21.3249,21.2058,21.2882,153952.35847353,0
+GCC.US,D,20130107,000000,21.3102,21.422,21.2809,21.3249,49079.064059789,0
+GCC.US,D,20130108,000000,21.3918,21.4065,21.2809,21.3029,56051.657320325,0
+GCC.US,D,20130109,000000,21.3102,21.3102,21.2132,21.2956,78043.275304505,0
+GCC.US,D,20130110,000000,21.3771,21.466,21.3771,21.4367,62498.364063848,0
+GCC.US,D,20130111,000000,21.4514,21.4815,21.2956,21.4734,287651.34390723,0
+GCC.US,D,20130114,000000,21.63,21.6594,21.5631,21.652,57419.697770177,0
+GCC.US,D,20130115,000000,21.6969,21.7785,21.6667,21.7043,52581.296645118,0
+GCC.US,D,20130116,000000,21.6667,21.7565,21.6667,21.741,46784.286531005,0
+GCC.US,D,20130117,000000,21.7565,21.8527,21.7565,21.8307,78095.986540476,0
+GCC.US,D,20130118,000000,21.8307,21.8976,21.8005,21.8829,98437.620254494,0
+GCC.US,D,20130122,000000,21.9571,21.9571,21.8527,21.8829,97315.974186739,0
+GCC.US,D,20130123,000000,21.816,21.9049,21.816,21.8601,435994.24619929,0
+GCC.US,D,20130124,000000,21.741,21.8005,21.7043,21.7858,116057.88318117,0
+GCC.US,D,20130125,000000,21.6969,21.741,21.6447,21.7189,114128.40677609,0
+GCC.US,D,20130128,000000,21.6969,21.7263,21.6374,21.6969,334713.89673046,0
+GCC.US,D,20130129,000000,21.7638,21.8234,21.7263,21.7932,88038.796655843,0
+GCC.US,D,20130130,000000,21.927,21.9938,21.8747,21.9938,125542.22812786,0
+GCC.US,D,20130131,000000,21.927,21.9645,21.8527,21.9645,105064.52587448,0
+GCC.US,D,20130201,000000,22.0085,22.0983,21.9416,21.9416,86203.710138434,0
+GCC.US,D,20130204,000000,21.927,21.9865,21.8747,21.9049,76937.565191811,0
+GCC.US,D,20130205,000000,22.0012,22.0012,21.9123,21.9865,284605.12480519,0
+GCC.US,D,20130206,000000,21.8454,21.8976,21.8454,21.8976,80314.761822046,0
+GCC.US,D,20130207,000000,21.8307,21.8454,21.6822,21.7116,163963.81577993,0
+GCC.US,D,20130208,000000,21.7336,21.7785,21.6594,21.6896,100463.93823264,0
+GCC.US,D,20130211,000000,21.5256,21.5631,21.4962,21.5484,113633.16632651,0
+GCC.US,D,20130212,000000,21.4889,21.5183,21.422,21.4734,396992.83495154,0
+GCC.US,D,20130213,000000,21.5183,21.5183,21.4293,21.4889,191108.8764623,0
+GCC.US,D,20130214,000000,21.3845,21.4293,21.3176,21.3771,188539.51016939,0
+GCC.US,D,20130215,000000,21.2882,21.3176,21.236,21.3029,109926.21801078,0
+GCC.US,D,20130219,000000,21.3551,21.3698,21.2433,21.3029,90224.474184594,0
+GCC.US,D,20130220,000000,21.2727,21.2727,21.1389,21.1911,56459.862938426,0
+GCC.US,D,20130221,000000,21.0427,21.072,20.9831,21.0125,164739.77420713,0
+GCC.US,D,20130222,000000,21.0794,21.0949,20.9684,21.028,73420.622494118,0
+GCC.US,D,20130225,000000,21.0574,21.0647,20.8493,20.9382,84002.096654622,0
+GCC.US,D,20130226,000000,20.9611,21.0051,20.9162,20.9905,143736.18543674,0
+GCC.US,D,20130227,000000,21.0427,21.072,20.9456,20.9758,39027.153944389,0
+GCC.US,D,20130228,000000,20.9758,21.0427,20.9309,20.9611,164229.82364518,0
+GCC.US,D,20130301,000000,20.8493,20.9309,20.8118,20.9309,675221.12604693,0
+GCC.US,D,20130304,000000,20.9236,20.9309,20.842,20.9236,60841.024737504,0
+GCC.US,D,20130305,000000,20.9611,21.0353,20.9015,20.9456,265481.97873199,0
+GCC.US,D,20130306,000000,20.8567,20.9089,20.7971,20.8273,206336.29444443,0
+GCC.US,D,20130307,000000,20.9015,21.0206,20.8869,21.0206,94937.839354559,0
+GCC.US,D,20130308,000000,21.0206,21.0949,20.9978,21.0949,492542.3698119,0
+GCC.US,D,20130311,000000,21.0427,21.1463,21.028,21.1463,72734.150583798,0
+GCC.US,D,20130312,000000,21.1838,21.2132,21.1316,21.1691,126424.8348697,0
+GCC.US,D,20130313,000000,21.1765,21.1765,21.0574,21.0875,73725.857325671,0
+GCC.US,D,20130314,000000,21.0875,21.1765,21.0647,21.1765,56823.938219435,0
+GCC.US,D,20130315,000000,21.2213,21.2287,21.1242,21.1618,110504.81576376,0
+GCC.US,D,20130318,000000,20.9905,21.0647,20.9758,20.9978,180716.18207713,0
+GCC.US,D,20130319,000000,21.0206,21.0647,20.9382,20.9611,70610.991032594,0
+GCC.US,D,20130320,000000,21.0427,21.072,20.9831,21.0427,55231.568556032,0
+GCC.US,D,20130321,000000,21.0949,21.1389,21.05,21.0949,74670.982045058,0
+GCC.US,D,20130322,000000,21.0875,21.1316,21.0125,21.0949,55742.744960681,0
+GCC.US,D,20130325,000000,21.072,21.0949,21.0051,21.028,579504.87657978,0
+GCC.US,D,20130326,000000,21.1169,21.1618,21.072,21.1389,150903.68768609,0
+GCC.US,D,20130327,000000,21.0794,21.2433,21.0794,21.2058,91732.260701904,0
+GCC.US,D,20130328,000000,21.2058,21.2433,20.9015,20.9758,87652.656206288,0
+GCC.US,D,20130401,000000,20.9236,20.9236,20.842,20.864,116942.94160841,0
+GCC.US,D,20130402,000000,20.82,20.8493,20.7376,20.7751,102020.75845783,0
+GCC.US,D,20130403,000000,20.7751,20.8118,20.6487,20.6633,102319.86407589,0
+GCC.US,D,20130404,000000,20.5818,20.634,20.5296,20.5818,202798.51242089,0
+GCC.US,D,20130405,000000,20.5964,20.634,20.5524,20.634,90533.386544238,0
+GCC.US,D,20130408,000000,20.5891,20.7302,20.4773,20.6935,67268.117997875,0
+GCC.US,D,20130409,000000,20.7898,20.8045,20.6707,20.7751,88713.010139193,0
+GCC.US,D,20130410,000000,20.8118,20.8346,20.7229,20.7302,136457.13150195,0
+GCC.US,D,20130411,000000,20.6707,20.8493,20.6707,20.7229,734665.91595256,0
+GCC.US,D,20130412,000000,20.6862,20.6862,20.5524,20.5818,112576.48992169,0
+GCC.US,D,20130415,000000,20.2179,20.2326,19.9275,19.9275,146490.65397689,0
+GCC.US,D,20130416,000000,20.1282,20.1804,20.054,20.1657,529741.79229507,0
+GCC.US,D,20130417,000000,20.0915,20.1429,20.0393,20.0466,144631.05060554,0
+GCC.US,D,20130418,000000,20.1209,20.2326,20.0988,20.2326,81604.34833929,0
+GCC.US,D,20130419,000000,20.2098,20.2546,20.1877,20.24,377255.54168714,0
+GCC.US,D,20130422,000000,20.2179,20.2179,20.076,20.1282,109880.86183099,0
+GCC.US,D,20130423,000000,20.076,20.076,19.965,20.0018,87563.169689407,0
+GCC.US,D,20130424,000000,19.9349,20.0988,19.9349,20.0613,59582.084287685,0
+GCC.US,D,20130425,000000,20.1209,20.3517,20.1209,20.3142,59001.034849307,0
+GCC.US,D,20130426,000000,20.2922,20.3289,20.1951,20.24,121767.8584638,0
+GCC.US,D,20130429,000000,20.3591,20.5442,20.3517,20.5222,143107.32813317,0
+GCC.US,D,20130430,000000,20.5296,20.5671,20.4627,20.5671,264372.5910912,0
+GCC.US,D,20130501,000000,20.3591,20.3737,20.2546,20.2693,114048.72700079,0
+GCC.US,D,20130502,000000,20.4104,20.4627,20.3142,20.4259,151238.34274238,0
+GCC.US,D,20130503,000000,20.5818,20.6266,20.5149,20.5524,135518.13599605,0
+GCC.US,D,20130506,000000,20.4928,20.5524,20.47,20.5149,64799.270806117,0
+GCC.US,D,20130507,000000,20.4406,20.47,20.3362,20.4259,607470.02602644,0
+GCC.US,D,20130508,000000,20.4855,20.5524,20.4259,20.4773,55740.293275287,0
+GCC.US,D,20130509,000000,20.4553,20.6266,20.4553,20.4928,108641.53486432,0
+GCC.US,D,20130510,000000,20.4406,20.448,20.2546,20.3737,130423.53374731,0
+GCC.US,D,20130513,000000,20.3436,20.4855,20.0686,20.3811,91413.541600684,0
+GCC.US,D,20130514,000000,20.3517,20.4104,20.3436,20.3664,102837.16969403,0
+GCC.US,D,20130515,000000,20.2098,20.2922,20.1804,20.1877,114721.71464144,0
+GCC.US,D,20130516,000000,20.1062,20.1951,20.1062,20.1429,65592.391031076,0
+GCC.US,D,20130517,000000,20.0841,20.1877,20.0613,20.0988,111687.75396637,0
+GCC.US,D,20130520,000000,20.1062,20.2693,20.0393,20.262,225873.77534922,0
+GCC.US,D,20130521,000000,20.1584,20.2024,20.0686,20.1282,214075.0393906,0
+GCC.US,D,20130522,000000,20.2098,20.3289,20.076,20.0915,283686.96862513,0
+GCC.US,D,20130523,000000,20.0246,20.1731,20.0246,20.1429,298845.73941624,0
+GCC.US,D,20130524,000000,20.0988,20.1135,20.054,20.076,98589.624748922,0
+GCC.US,D,20130528,000000,20.1429,20.1804,20.0915,20.0988,99991.98879429,0
+GCC.US,D,20130529,000000,20.1135,20.1209,20.0319,20.076,79693.259574667,0
+GCC.US,D,20130530,000000,20.0613,20.0988,20.0393,20.0613,123208.22363277,0
+GCC.US,D,20130531,000000,19.9797,20.0018,19.9202,19.9202,124229.35059937,0
+GCC.US,D,20130603,000000,20.0915,20.2098,20.0613,20.1951,134288.61577096,0
+GCC.US,D,20130604,000000,20.1209,20.2253,20.076,20.1877,91393.928117532,0
+GCC.US,D,20130605,000000,20.2326,20.2767,20.1282,20.1657,53136.603386859,0
+GCC.US,D,20130606,000000,20.0686,20.2546,20.0686,20.2253,79991.139350038,0
+GCC.US,D,20130607,000000,20.0915,20.1951,20.0915,20.1429,106224.17306584,0
+GCC.US,D,20130610,000000,20.1135,20.1355,20.054,20.1209,201008.78208327,0
+GCC.US,D,20130611,000000,19.9504,20.076,19.9504,20.0393,123778.24048688,0
+GCC.US,D,20130612,000000,20.054,20.0988,19.9944,20.0466,134631.85172612,0
+GCC.US,D,20130613,000000,19.9724,20.054,19.9275,20.054,127846.81239822,0
+GCC.US,D,20130614,000000,20.0613,20.0613,19.9724,19.9944,216634.59894193,0
+GCC.US,D,20130617,000000,19.9504,20.0613,19.9504,20.0613,178014.42477295,0
+GCC.US,D,20130618,000000,19.9797,20.0393,19.9577,20.0319,100956.72699683,0
+GCC.US,D,20130619,000000,20.0173,20.1877,20.0018,20.0988,88612.491038039,0
+GCC.US,D,20130620,000000,19.6901,19.7122,19.5262,19.5335,125131.57082437,0
+GCC.US,D,20130621,000000,19.5335,19.6004,19.5115,19.5408,96587.823624721,0
+GCC.US,D,20130624,000000,19.4226,19.4226,19.3035,19.363,211756.97085057,0
+GCC.US,D,20130625,000000,19.4813,19.4813,19.3475,19.385,145589.6595946,0
+GCC.US,D,20130626,000000,19.3475,19.3475,19.199,19.2137,77204.798899757,0
+GCC.US,D,20130627,000000,19.2659,19.3108,19.1468,19.1623,138501.83712055,0
+GCC.US,D,20130628,000000,19.2219,19.2366,19.1101,19.1697,184191.44612313,0
+GCC.US,D,20130701,000000,19.2366,19.2806,19.1697,19.2219,189916.13151812,0
+GCC.US,D,20130702,000000,19.3181,19.3328,19.2439,19.2512,134131.70790574,0
+GCC.US,D,20130703,000000,19.3255,19.4071,19.3255,19.3703,33325.759560642,0
+GCC.US,D,20130705,000000,19.2439,19.2439,19.1175,19.1623,68596.931481423,0
+GCC.US,D,20130708,000000,19.177,19.3402,19.177,19.2806,74007.801145981,0
+GCC.US,D,20130709,000000,19.3924,19.4071,19.3108,19.385,191689.92590068,0
+GCC.US,D,20130710,000000,19.4593,19.5188,19.4372,19.4666,67498.576424911,0
+GCC.US,D,20130711,000000,19.6159,19.6828,19.5637,19.6004,51479.264060515,0
+GCC.US,D,20130712,000000,19.5335,19.5931,19.4813,19.5408,148170.05847178,0
+GCC.US,D,20130715,000000,19.4372,19.549,19.4299,19.5335,402434.35068352,0
+GCC.US,D,20130716,000000,19.6453,19.7122,19.5857,19.6159,130758.1888036,0
+GCC.US,D,20130717,000000,19.5335,19.6901,19.5115,19.5262,57564.347208423,0
+GCC.US,D,20130718,000000,19.4071,19.7342,19.4071,19.6453,68370.150582478,0
+GCC.US,D,20130719,000000,19.7415,19.7415,19.6453,19.6526,114882.30003475,0
+GCC.US,D,20130722,000000,19.7717,19.8166,19.7195,19.7937,514504.56757136,0
+GCC.US,D,20130723,000000,19.7864,19.7864,19.7122,19.7644,52380.25844281,0
+GCC.US,D,20130724,000000,19.7195,19.7268,19.5408,19.571,63385.874176476,0
+GCC.US,D,20130725,000000,19.5188,19.5637,19.4895,19.5637,130010.42475843,0
+GCC.US,D,20130726,000000,19.4666,19.4968,19.3557,19.385,84420.109014299,0
+GCC.US,D,20130729,000000,19.2961,19.3557,19.2888,19.3035,80336.826990592,0
+GCC.US,D,20130730,000000,19.2888,19.3181,19.2219,19.2439,52185.349453987,0
+GCC.US,D,20130731,000000,19.2586,19.3557,19.2064,19.3402,33296.339335914,0
+GCC.US,D,20130801,000000,19.3557,19.4071,19.2659,19.2733,71965.547212779,0
+GCC.US,D,20130802,000000,19.2888,19.3557,19.2366,19.2366,63514.587659661,0
+GCC.US,D,20130805,000000,19.2733,19.2806,19.177,19.2439,443829.83271852,0
+GCC.US,D,20130806,000000,19.177,19.2219,19.155,19.155,50830.793273802,0
+GCC.US,D,20130807,000000,19.155,19.2219,19.155,19.1844,58100.040467012,0
+GCC.US,D,20130808,000000,19.3181,19.4144,19.3108,19.3924,538510.24510671,0
+GCC.US,D,20130809,000000,19.3557,19.4813,19.3557,19.3924,415590.09450773,0
+GCC.US,D,20130812,000000,19.5188,19.6975,19.5115,19.6901,695745.41032281,0
+GCC.US,D,20130813,000000,19.6975,19.6975,19.5857,19.5931,171084.73600681,0
+GCC.US,D,20130814,000000,19.6159,19.7644,19.6159,19.7497,130703.02588223,0
+GCC.US,D,20130815,000000,19.7342,19.9871,19.7342,19.9504,307155.7270592,0
+GCC.US,D,20130816,000000,20.0246,20.0246,19.9055,19.9275,76682.589910835,0
+GCC.US,D,20130819,000000,19.779,20.0319,19.779,20.0091,42155.504507133,0
+GCC.US,D,20130820,000000,19.9349,19.9871,19.8313,19.868,296892.97199992,0
+GCC.US,D,20130821,000000,19.8459,19.8606,19.7497,19.7497,35430.531471391,0
+GCC.US,D,20130822,000000,19.7497,19.8084,19.6828,19.6901,89417.869689968,0
+GCC.US,D,20130823,000000,19.8011,19.8908,19.779,19.8908,44788.614620289,0
+GCC.US,D,20130826,000000,20.076,20.1804,20.0466,20.1355,56646.19102837,0
+GCC.US,D,20130827,000000,20.1584,20.2253,20.1062,20.1209,93041.4607023,0
+GCC.US,D,20130828,000000,20.2179,20.2179,20.0988,20.1062,69903.679796425,0
+GCC.US,D,20130829,000000,20.0915,20.0915,19.9724,19.9724,54693.423612049,0
+GCC.US,D,20130830,000000,19.9202,19.9871,19.8908,19.965,114693.52025941,0
+GCC.US,D,20130903,000000,20.1135,20.1731,20.0246,20.0393,53878.238218544,0
+GCC.US,D,20130904,000000,19.9055,19.9422,19.8835,19.9128,45090.171923751,0
+GCC.US,D,20130905,000000,19.8981,19.9577,19.7864,19.8533,63354.002266354,0
+GCC.US,D,20130906,000000,19.9504,20.0393,19.9422,19.9504,61816.795524316,0
+GCC.US,D,20130909,000000,20.0246,20.0466,19.9504,19.9504,45108.559564206,0
+GCC.US,D,20130910,000000,19.868,19.9275,19.8313,19.9128,83401.433733092,0
+GCC.US,D,20130911,000000,19.9504,19.9577,19.868,19.8981,35711.249449004,0
+GCC.US,D,20130912,000000,19.7717,19.8908,19.7717,19.8606,133182.90565826,0
+GCC.US,D,20130913,000000,19.8386,19.868,19.7497,19.868,121446.68767718,0
+GCC.US,D,20130916,000000,19.8011,19.8386,19.7048,19.7048,34082.104504691,0
+GCC.US,D,20130917,000000,19.8084,19.8084,19.5857,19.6159,116095.88430478,0
+GCC.US,D,20130918,000000,19.6453,20.0018,19.6077,20.0018,111226.8371123,0
+GCC.US,D,20130919,000000,20.0466,20.0686,19.9422,19.9422,40688.170798824,0
+GCC.US,D,20130920,000000,19.868,19.868,19.6599,19.6975,48380.333722499,0
+GCC.US,D,20130923,000000,19.6599,19.7415,19.6599,19.6746,35152.265179172,0
+GCC.US,D,20130924,000000,19.6379,19.7342,19.6077,19.6975,73147.259572687,0
+GCC.US,D,20130925,000000,19.7268,19.8084,19.6975,19.757,27632.946075774,0
+GCC.US,D,20130926,000000,19.6746,19.7937,19.6746,19.7717,47083.392149073,0
+GCC.US,D,20130927,000000,19.7864,19.8239,19.7415,19.757,52855.885409246,0
+GCC.US,D,20130930,000000,19.7122,19.779,19.6004,19.6159,146838.79330284,0
+GCC.US,D,20131001,000000,19.5563,19.5563,19.4593,19.5041,73933.024741464,0
+GCC.US,D,20131002,000000,19.5857,19.6901,19.5408,19.6159,38386.038213858,0
+GCC.US,D,20131003,000000,19.6379,19.6673,19.5931,19.6077,25441.139333538,0
+GCC.US,D,20131004,000000,19.6159,19.6975,19.6159,19.6599,17805.365173925,0
+GCC.US,D,20131007,000000,19.7048,19.8166,19.6901,19.8166,14406.103375144,0
+GCC.US,D,20131008,000000,19.9202,19.9202,19.8011,19.8606,141519.86184056,0
+GCC.US,D,20131009,000000,19.7048,19.757,19.6975,19.7342,87682.076431016,0
+GCC.US,D,20131010,000000,19.757,19.8386,19.7415,19.7497,51399.58428521,0
+GCC.US,D,20131011,000000,19.6379,19.7122,19.6379,19.6828,140101.56184013,0
+GCC.US,D,20131014,000000,19.7268,19.7717,19.7268,19.7717,150546.96746127,0
+GCC.US,D,20131015,000000,19.7415,19.7717,19.6975,19.7342,16873.724724205,0
+GCC.US,D,20131016,000000,19.7864,19.8753,19.7644,19.7864,44397.570799946,0
+GCC.US,D,20131017,000000,19.8459,19.9275,19.8386,19.8459,80045.076428706,0
+GCC.US,D,20131018,000000,19.9504,19.9504,19.8753,19.8753,23672.248321767,0
+GCC.US,D,20131021,000000,19.8753,19.9422,19.8313,19.8606,74887.956202427,0
+GCC.US,D,20131022,000000,19.8835,19.9944,19.868,19.8908,98458.459580343,0
+GCC.US,D,20131023,000000,19.7937,19.8753,19.7268,19.7717,56705.031477826,0
+GCC.US,D,20131024,000000,19.7195,19.8011,19.6975,19.7415,40983.598888801,0
+GCC.US,D,20131025,000000,19.6975,19.7937,19.6975,19.7644,117906.45396825,0
+GCC.US,D,20131028,000000,19.7048,19.7195,19.6453,19.6746,62308.358445813,0
+GCC.US,D,20131029,000000,19.5784,19.6746,19.5784,19.6159,57385.374174661,0
+GCC.US,D,20131030,000000,19.6746,19.7122,19.5637,19.6232,44787.388777592,0
+GCC.US,D,20131031,000000,19.5563,19.6306,19.4299,19.4519,76551.424742256,0
+GCC.US,D,20131101,000000,19.3255,19.3997,19.3181,19.3475,100718.91351361,0
+GCC.US,D,20131104,000000,19.2659,19.3181,19.2219,19.2512,51351.776420027,0
+GCC.US,D,20131105,000000,19.2888,19.3035,19.1917,19.2137,48810.604509146,0
+GCC.US,D,20131106,000000,19.2586,19.3035,19.1844,19.199,95365.658455812,0
+GCC.US,D,20131107,000000,19.1395,19.2219,19.1101,19.1623,172908.78993994,0
+GCC.US,D,20131108,000000,19.1028,19.2292,19.0954,19.2292,46926.484283857,0
+GCC.US,D,20131111,000000,19.1697,19.2219,19.1697,19.199,32959.232594239,0
+GCC.US,D,20131112,000000,19.1917,19.2292,19.1175,19.1175,45822.00001386,0
+GCC.US,D,20131113,000000,19.1395,19.1623,19.0726,19.0726,41134.377540532,0
+GCC.US,D,20131114,000000,19.0881,19.1697,19.0881,19.1395,51797.983161735,0
+GCC.US,D,20131115,000000,19.1175,19.199,19.1175,19.1395,120738.15059832,0
+GCC.US,D,20131118,000000,19.1175,19.1623,18.9763,19.0057,67941.105638528,0
+GCC.US,D,20131119,000000,18.7161,19.0726,18.6492,18.9984,173108.60229955,0
+GCC.US,D,20131120,000000,19.0359,19.1101,18.9837,18.9984,55431.380915643,0
+GCC.US,D,20131121,000000,19.0653,19.1697,19.0432,19.1248,88521.778678461,0
+GCC.US,D,20131122,000000,19.1248,19.1697,19.0726,19.0954,104820.58317777,0
+GCC.US,D,20131125,000000,19.0799,19.199,19.0799,19.155,156250.81353041,0
+GCC.US,D,20131126,000000,19.1697,19.1697,19.0881,19.1175,122878.47194728,0
+GCC.US,D,20131127,000000,19.1101,19.1395,19.0432,19.0954,173921.33600766,0
+GCC.US,D,20131129,000000,19.0359,19.2512,19.0359,19.177,45906.583159953,0
+GCC.US,D,20131202,000000,19.1321,19.177,19.0359,19.0506,106335.72475127,0
+GCC.US,D,20131203,000000,19.0285,19.1395,19.0285,19.0799,108988.44834757,0
+GCC.US,D,20131204,000000,19.0881,19.2439,19.0881,19.199,134096.15846753,0
+GCC.US,D,20131205,000000,19.1175,19.177,19.0506,19.1248,292186.96188613,0
+GCC.US,D,20131206,000000,19.155,19.177,19.1321,19.1395,96883.251714698,0
+GCC.US,D,20131209,000000,19.1917,19.2439,19.177,19.2219,218774.92029089,0
+GCC.US,D,20131210,000000,19.2366,19.3255,19.0432,19.2888,169274.16634334,0
+GCC.US,D,20131211,000000,19.3181,19.3255,19.1623,19.3108,198913.8169141,0
+GCC.US,D,20131212,000000,19.3108,19.3108,19.1697,19.1917,84334.300025509,0
+GCC.US,D,20131213,000000,19.0285,19.1917,18.9543,19.1697,121048.28880066,0
+GCC.US,D,20131216,000000,19.1917,19.2961,19.1697,19.199,214881.64388522,0
+GCC.US,D,20131217,000000,19.155,19.2137,19.0881,19.1101,382542.6012393,0
+GCC.US,D,20131218,000000,19.199,19.2064,19.0057,19.1028,207216.44950088,0
+GCC.US,D,20131219,000000,19.0954,19.1395,19.0579,19.1175,273918.22817274,0
+GCC.US,D,20131220,000000,19.1395,19.2586,19.1395,19.2292,221404.35287596,0
+GCC.US,D,20131223,000000,19.199,19.2292,19.1697,19.1844,144702.14948197,0
+GCC.US,D,20131224,000000,19.199,19.2366,19.1697,19.2064,197473.45174512,0
+GCC.US,D,20131226,000000,19.2219,19.2888,19.2064,19.2219,71409.014628341,0
+GCC.US,D,20131227,000000,19.2733,19.3402,19.2586,19.2888,89690.006768702,0
+GCC.US,D,20131230,000000,18.9616,19.2733,18.9616,19.1623,167418.24050008,0
+GCC.US,D,20131231,000000,19.0799,19.1623,19.0579,19.1028,129989.58543258,0
+GCC.US,D,20140102,000000,19.1175,19.1623,19.0506,19.0726,51096.801139051,0
+GCC.US,D,20140103,000000,19.0799,19.155,19.0726,19.1248,58032.619118677,0
+GCC.US,D,20140106,000000,19.1623,19.199,19.1248,19.1697,135032.70228804,0
+GCC.US,D,20140107,000000,19.1248,19.1697,19.0653,19.0726,123242.54722829,0
+GCC.US,D,20140108,000000,19.0432,19.0653,18.9241,18.9462,62819.534850462,0
+GCC.US,D,20140109,000000,18.9616,18.9616,18.8205,18.8279,59916.739343966,0
+GCC.US,D,20140110,000000,18.8948,19.0057,18.8948,18.9837,77306.543843608,0
+GCC.US,D,20140113,000000,19.013,19.0799,18.991,19.0579,47188.814621015,0
+GCC.US,D,20140114,000000,19.013,19.1028,19.013,19.0726,172393.9360072,0
+GCC.US,D,20140115,000000,19.0359,19.0881,19.0212,19.0579,77513.711259401,0
+GCC.US,D,20140116,000000,19.1468,19.1623,19.1101,19.1101,90920.75283649,0
+GCC.US,D,20140117,000000,19.1248,19.1395,19.0653,19.0653,68120.07867229,0
+GCC.US,D,20140121,000000,19.0799,19.1028,19.0506,19.0726,56584.89889352,0
+GCC.US,D,20140122,000000,19.0799,19.1468,19.0726,19.1101,78950.398900285,0
+GCC.US,D,20140123,000000,19.2439,19.2733,19.1623,19.1917,42512.22473196,0
+GCC.US,D,20140124,000000,19.1623,19.2137,19.1101,19.1697,259738.90569654,0
+GCC.US,D,20140127,000000,19.1468,19.2137,19.0359,19.0506,77315.124742487,0
+GCC.US,D,20140128,000000,19.1248,19.1468,19.0954,19.1395,233757.16973363,0
+GCC.US,D,20140129,000000,19.1248,19.2219,19.1248,19.2064,144406.72139199,0
+GCC.US,D,20140130,000000,19.1917,19.199,19.1175,19.1248,67588.062941792,0
+GCC.US,D,20140131,000000,19.1468,19.2366,19.1468,19.199,96267.878680804,0
+GCC.US,D,20140203,000000,19.3035,19.3777,19.1623,19.3475,58766.89889418,0
+GCC.US,D,20140204,000000,19.4226,19.5335,19.4144,19.5115,69931.874178456,0
+GCC.US,D,20140205,000000,19.6159,19.6599,19.5637,19.6526,87648.978678197,0
+GCC.US,D,20140206,000000,19.757,19.757,19.5857,19.6306,71735.088785743,0
+GCC.US,D,20140207,000000,19.6673,19.7497,19.6526,19.6901,53841.462937634,0
+GCC.US,D,20140210,000000,19.7415,19.7415,19.6306,19.6599,109134.32362852,0
+GCC.US,D,20140211,000000,19.6673,19.779,19.5563,19.757,56577.543837338,0
+GCC.US,D,20140212,000000,19.7864,19.9055,19.779,19.8166,99157.189917633,0
+GCC.US,D,20140213,000000,19.7864,19.9504,19.7864,19.9349,464729.22485967,0
+GCC.US,D,20140214,000000,19.9724,20.0686,19.9724,20.054,120014.90340709,0
+GCC.US,D,20140218,000000,20.1877,20.3958,20.1804,20.3517,101475.25845766,0
+GCC.US,D,20140219,000000,20.4406,20.5671,20.4104,20.4928,113112.18318028,0
+GCC.US,D,20140220,000000,20.4627,20.5442,20.3958,20.5369,428863.51923084,0
+GCC.US,D,20140221,000000,20.4855,20.5818,20.4773,20.5597,61755.503389466,0
+GCC.US,D,20140224,000000,20.5964,20.7376,20.5744,20.6633,41285.156192263,0
+GCC.US,D,20140225,000000,20.6193,20.6862,20.5744,20.6487,179241.49331264,0
+GCC.US,D,20140226,000000,20.5369,20.5891,20.5222,20.5296,78863.364068798,0
+GCC.US,D,20140227,000000,20.5964,20.6707,20.5442,20.5524,67664.065189006,0
+GCC.US,D,20140228,000000,20.6111,20.6862,20.5597,20.6862,262801.06075365,0
+GCC.US,D,20140303,000000,20.8787,21.0206,20.842,20.9684,130303.40116301,0
+GCC.US,D,20140304,000000,21.0647,21.0875,20.864,21.0647,156514.36971026,0
+GCC.US,D,20140305,000000,21.1096,21.1463,21.0427,21.1096,72026.839347629,0
+GCC.US,D,20140306,000000,21.1838,21.3102,21.1691,21.2882,62928.634850495,0
+GCC.US,D,20140307,000000,21.2433,21.2727,21.2132,21.2287,61268.843838757,0
+GCC.US,D,20140310,000000,21.1838,21.3029,21.1618,21.1838,117839.03261991,0
+GCC.US,D,20140311,000000,21.2727,21.2882,21.1463,21.1691,78023.661821353,0
+GCC.US,D,20140312,000000,21.05,21.1985,21.028,21.1691,80097.787664677,0
+GCC.US,D,20140313,000000,21.1544,21.1985,21.0875,21.0949,136978.11464817,0
+GCC.US,D,20140314,000000,21.1838,21.1838,21.0647,21.1022,74146.321370742,0
+GCC.US,D,20140317,000000,21.072,21.1463,20.9978,20.9978,42915.526979273,0
+GCC.US,D,20140318,000000,20.9905,21.1389,20.9905,21.1169,42107.69664195,0
+GCC.US,D,20140319,000000,21.0647,21.1691,21.0051,21.1389,91194.115757921,0
+GCC.US,D,20140320,000000,21.0051,21.0125,20.8118,20.82,50626.077543403,0
+GCC.US,D,20140321,000000,20.8567,20.8567,20.7376,20.7376,34160.558437299,0
+GCC.US,D,20140324,000000,20.7376,20.82,20.7009,20.7229,571897.2968022,0
+GCC.US,D,20140325,000000,20.7824,20.8346,20.7531,20.7751,87841.435981626,0
+GCC.US,D,20140326,000000,20.842,20.864,20.7229,20.7898,59734.088782113,0
+GCC.US,D,20140327,000000,20.8273,20.9684,20.8273,20.9537,85990.413509156,0
+GCC.US,D,20140328,000000,21.0051,21.0427,20.9684,20.9758,56475.798893487,0
+GCC.US,D,20140331,000000,22.1798,22.4025,20.7971,20.9456,283758.06750156,0
+GCC.US,D,20140401,000000,20.9758,20.9758,20.82,20.8273,48895.187655239,0
+GCC.US,D,20140402,000000,20.9089,20.9309,20.7449,20.7898,42197.183158831,0
+GCC.US,D,20140403,000000,20.7229,20.8869,20.7229,20.8346,39398.58428158,0
+GCC.US,D,20140404,000000,20.9537,20.9978,20.9309,20.9978,94722.091039887,0
+GCC.US,D,20140407,000000,21.0125,21.028,20.8869,20.9978,115109.08093369,0
+GCC.US,D,20140408,000000,21.0794,21.236,21.0647,21.1691,53777.71911739,0
+GCC.US,D,20140409,000000,21.1389,21.2507,21.0794,21.2213,29575.906750519,0
+GCC.US,D,20140410,000000,21.2058,21.2727,21.1765,21.2507,43666.968552534,0
+GCC.US,D,20140411,000000,21.1838,21.2213,21.1242,21.1838,78007.725866292,0
+GCC.US,D,20140414,000000,21.2507,21.3102,21.1544,21.3102,67583.159571004,0
+GCC.US,D,20140415,000000,21.1169,21.2433,21.1096,21.1911,60256.297771035,0
+GCC.US,D,20140416,000000,21.236,21.3102,21.1911,21.2213,54570.839342349,0
+GCC.US,D,20140417,000000,21.1838,21.3396,21.1544,21.2956,67736.389908129,0
+GCC.US,D,20140421,000000,21.2507,21.2507,21.1096,21.1463,385927.15292572,0
+GCC.US,D,20140422,000000,21.2287,21.2956,21.1911,21.2809,68552.801144331,0
+GCC.US,D,20140423,000000,21.2882,21.3478,21.258,21.3396,28548.650570433,0
+GCC.US,D,20140424,000000,21.3918,21.444,21.3551,21.4147,60848.379793686,0
+GCC.US,D,20140425,000000,21.4293,21.4367,21.3771,21.3771,41006.889900044,0
+GCC.US,D,20140428,000000,21.4293,21.444,21.2956,21.3396,35067.682033079,0
+GCC.US,D,20140429,000000,21.3323,21.5036,21.3176,21.4962,45090.171923751,0
+GCC.US,D,20140430,000000,21.3992,21.4065,21.3323,21.3698,53280.026982408,0
+GCC.US,D,20140501,000000,21.2654,21.2956,21.1838,21.2132,113949.43374233,0
+GCC.US,D,20140502,000000,21.258,21.2882,21.1985,21.2507,57749.44945567,0
+GCC.US,D,20140505,000000,21.3249,21.3478,21.2654,21.3249,155805.8326314,0
+GCC.US,D,20140506,000000,21.2956,21.3771,21.2882,21.3478,41538.905630542,0
+GCC.US,D,20140507,000000,21.3176,21.3176,21.1911,21.2213,43983.23596836,0
+GCC.US,D,20140508,000000,21.1765,21.2058,21.1389,21.1691,37184.712370798,0
+GCC.US,D,20140509,000000,21.1096,21.1242,21.0125,21.0206,35792.155067006,0
+GCC.US,D,20140512,000000,21.0794,21.1022,21.028,21.0427,116241.75958572,0
+GCC.US,D,20140513,000000,21.1022,21.1316,21.0574,21.0875,22836.223602413,0
+GCC.US,D,20140514,000000,21.1463,21.1985,21.1463,21.1838,48934.414621543,0
+GCC.US,D,20140515,000000,21.1242,21.1765,21.0949,21.1242,32189.403380523,0
+GCC.US,D,20140516,000000,21.0875,21.1242,20.9831,21.0353,31816.747200635,0
+GCC.US,D,20140519,000000,21.0875,21.0949,21.0125,21.05,29339.319109998,0
+GCC.US,D,20140520,000000,20.9978,21.0794,20.9978,21.0427,32756.968549234,0
+GCC.US,D,20140521,000000,21.0574,21.072,21.0051,21.05,39185.287652302,0
+GCC.US,D,20140522,000000,21.1022,21.1096,20.9905,21.0353,33525.571920253,0
+GCC.US,D,20140523,000000,21.0206,21.0206,20.9309,20.9905,190645.50792283,0
+GCC.US,D,20140527,000000,20.8787,20.8787,20.7751,20.7971,64174.091030647,0
+GCC.US,D,20140528,000000,20.7449,20.7824,20.6707,20.7824,42211.893271195,0
+GCC.US,D,20140529,000000,20.7751,20.842,20.7604,20.8346,48015.032598793,0
+GCC.US,D,20140530,000000,20.7302,20.7531,20.6193,20.6413,125314.22138622,0
+GCC.US,D,20140602,000000,20.6038,20.6266,20.24,20.6193,286670.66974963,0
+GCC.US,D,20140603,000000,20.6193,20.6193,20.5296,20.5597,63646.978670937,0
+GCC.US,D,20140604,000000,20.5369,20.5964,20.5369,20.5744,305852.65627229,0
+GCC.US,D,20140605,000000,20.5442,20.5671,20.5222,20.5369,29616.35955952,0
+GCC.US,D,20140606,000000,20.5442,20.6633,20.5442,20.6413,41274.12360799,0
+GCC.US,D,20140609,000000,20.5818,20.6193,20.5744,20.6111,33250.983156125,0
+GCC.US,D,20140610,000000,20.5964,20.6413,20.5744,20.5891,29181.185402085,0
+GCC.US,D,20140611,000000,20.6266,20.6487,20.5524,20.5891,47525.92136269,0
+GCC.US,D,20140612,000000,20.5524,20.7155,20.5524,20.7155,53237.122488013,0
+GCC.US,D,20140613,000000,20.7604,20.842,20.7604,20.842,29906.884278709,0
+GCC.US,D,20140616,000000,20.842,20.842,20.7449,20.7604,70872.095527055,0
+GCC.US,D,20140617,000000,20.7678,20.7678,20.6707,20.6862,63388.32586187,0
+GCC.US,D,20140618,000000,20.7449,20.7604,20.7082,20.7604,61884.216872651,0
+GCC.US,D,20140619,000000,20.8045,21.0125,20.8045,20.9978,54933.688780661,0
+GCC.US,D,20140620,000000,20.9309,21.0353,20.9309,21.028,47161.846081681,0
+GCC.US,D,20140623,000000,21.0206,21.0206,20.9537,21.0051,48906.220239512,0
+GCC.US,D,20140624,000000,20.9758,21.0206,20.9611,21.0051,28415.03371646,0
+GCC.US,D,20140625,000000,20.9758,21.0427,20.9758,21.0353,75233.643842981,0
+GCC.US,D,20140626,000000,20.9831,21.028,20.9537,20.9831,147628.23599971,0
+GCC.US,D,20140627,000000,21.028,21.028,20.9309,20.9456,16751.140454505,0
+GCC.US,D,20140630,000000,20.8869,20.9382,20.7531,20.7604,75265.515753103,0
+GCC.US,D,20140701,000000,20.7302,20.7604,20.6633,20.7449,95379.142725479,0
+GCC.US,D,20140702,000000,20.7082,20.7678,20.656,20.7604,393923.32483825,0
+GCC.US,D,20140703,000000,20.678,20.7302,20.656,20.6935,94251.367444239,0
+GCC.US,D,20140707,000000,20.5744,20.5744,20.4186,20.5002,123553.91127333,0
+GCC.US,D,20140708,000000,20.5149,20.5222,20.4031,20.4627,33138.205628001,0
+GCC.US,D,20140709,000000,20.3958,20.4333,20.2546,20.2922,80443.475305231,0
+GCC.US,D,20140710,000000,20.2767,20.2922,20.1804,20.2098,20790.29214112,0
+GCC.US,D,20140711,000000,20.1135,20.1209,19.9797,20.0246,94295.497781331,0
+GCC.US,D,20140714,000000,19.9944,20.0915,19.9944,20.0613,72780.732606284,0
+GCC.US,D,20140715,000000,20.0173,20.0173,19.8835,19.9871,164416.15173512,0
+GCC.US,D,20140716,000000,19.9797,20.0393,19.965,19.9871,215327.85062693,0
+GCC.US,D,20140717,000000,20.0018,20.076,19.9349,20.0173,42423.964057776,0
+GCC.US,D,20140718,000000,20.0091,20.0091,19.9349,19.965,31303.119110592,0
+GCC.US,D,20140721,000000,19.8835,19.9577,19.8835,19.9275,28137.993266938,0
+GCC.US,D,20140722,000000,19.965,19.9944,19.8459,19.868,83940.804519772,0
+GCC.US,D,20140723,000000,19.8533,19.9504,19.8386,19.9275,107800.60677418,0
+GCC.US,D,20140724,000000,19.9944,20.0246,19.8835,19.8981,39436.585405187,0
+GCC.US,D,20140725,000000,19.8459,19.9504,19.8313,19.9504,104510.44497543,0
+GCC.US,D,20140728,000000,20.0091,20.0091,19.9202,19.9944,167755.34724175,0
+GCC.US,D,20140729,000000,19.8835,19.8835,19.7864,19.868,52072.571925863,0
+GCC.US,D,20140730,000000,19.8459,19.868,19.7717,19.8166,41738.717990153,0
+GCC.US,D,20140731,000000,19.8084,19.868,19.779,19.779,65262.639345583,0
+GCC.US,D,20140801,000000,19.7717,19.8313,19.6526,19.6526,48271.233722466,0
+GCC.US,D,20140804,000000,19.7497,19.8239,19.7497,19.7937,44083.755069514,0
+GCC.US,D,20140805,000000,19.7195,19.7268,19.6379,19.6975,50293.874172516,0
+GCC.US,D,20140806,000000,19.7268,19.868,19.7268,19.8606,36926.059561731,0
+GCC.US,D,20140807,000000,19.8011,19.8084,19.6901,19.7415,45288.758440665,0
+GCC.US,D,20140808,000000,19.7048,19.7048,19.6004,19.6379,50447.104509641,0
+GCC.US,D,20140811,000000,19.6379,19.7048,19.6159,19.6975,29816.171919131,0
+GCC.US,D,20140812,000000,19.6379,19.6379,19.5115,19.5188,64051.506760947,0
+GCC.US,D,20140813,000000,19.5408,19.5563,19.474,19.4895,58135.589905225,0
+GCC.US,D,20140814,000000,19.4666,19.4895,19.4071,19.4666,53845.140465725,0
+GCC.US,D,20140815,000000,19.4299,19.4968,19.3924,19.474,37489.947202351,0
+GCC.US,D,20140818,000000,19.4226,19.4446,19.3924,19.3924,28331.676413064,0
+GCC.US,D,20140819,000000,19.3924,19.3997,19.3035,19.3035,49509.334846436,0
+GCC.US,D,20140820,000000,19.3475,19.3475,19.2733,19.3328,59260.913501071,0
+GCC.US,D,20140821,000000,19.2961,19.385,19.2961,19.3557,35083.61798814,0
+GCC.US,D,20140822,000000,19.3777,19.385,19.3328,19.3328,98779.630366957,0
+GCC.US,D,20140825,000000,19.3777,19.3777,19.3255,19.3557,155490.79105827,0
+GCC.US,D,20140826,000000,19.4446,19.4895,19.3997,19.4593,133429.30004036,0
+GCC.US,D,20140827,000000,19.5115,19.5262,19.4372,19.4813,106735.34947049,0
+GCC.US,D,20140828,000000,19.5408,19.571,19.4895,19.5637,92753.387668505,0
+GCC.US,D,20140829,000000,19.5784,19.5784,19.474,19.5188,33182.335965093,0
+GCC.US,D,20140902,000000,19.5041,19.5041,19.385,19.4071,52185.349453987,0
+GCC.US,D,20140903,000000,19.3703,19.3703,19.2733,19.3035,72101.615752146,0
+GCC.US,D,20140904,000000,19.3181,19.3181,19.1697,19.1917,35350.851696086,0
+GCC.US,D,20140905,000000,19.1844,19.2366,19.1321,19.2219,31471.059560081,0
+GCC.US,D,20140908,000000,19.1248,19.1623,19.0726,19.1468,42780.684282603,0
+GCC.US,D,20140909,000000,19.0726,19.1028,19.0506,19.0799,46252.270800507,0
+GCC.US,D,20140910,000000,18.9984,19.0057,18.9616,18.9763,53391.578667835,0
+GCC.US,D,20140911,000000,18.8646,18.8793,18.7757,18.8499,157412.91240716,0
+GCC.US,D,20140912,000000,18.7683,18.8352,18.7536,18.8279,32248.243829979,0
+GCC.US,D,20140915,000000,18.7536,18.8793,18.7536,18.8279,108048.22699897,0
+GCC.US,D,20140916,000000,18.8874,18.9021,18.783,18.8874,123077.05846419,0
+GCC.US,D,20140917,000000,18.8572,18.9094,18.8572,18.8572,69095.849459102,0
+GCC.US,D,20140918,000000,18.805,18.805,18.6712,18.6867,66281.31462679,0
+GCC.US,D,20140919,000000,18.6492,18.6492,18.5081,18.5301,124594.65172308,0
+GCC.US,D,20140922,000000,18.4559,18.4559,18.3441,18.411,100535.03710906,0
+GCC.US,D,20140923,000000,18.4632,18.4861,18.3963,18.4037,185271.41353919,0
+GCC.US,D,20140924,000000,18.4037,18.5375,18.4037,18.5301,87981.182049084,0
+GCC.US,D,20140925,000000,18.4338,18.4632,18.367,18.4265,58265.529231107,0
+GCC.US,D,20140926,000000,18.411,18.4559,18.389,18.4412,63941.180918217,0
+GCC.US,D,20140929,000000,18.4485,18.6198,18.4338,18.5823,64007.376423855,0
+GCC.US,D,20140930,000000,18.553,18.5823,18.3963,18.3963,32893.037088601,0
+GCC.US,D,20141001,000000,18.3743,18.5154,18.3743,18.411,86057.834857491,0
+GCC.US,D,20141002,000000,18.3441,18.4338,18.3441,18.4192,56155.85394957,0
+GCC.US,D,20141003,000000,18.3523,18.3596,18.2854,18.2927,45397.858440698,0
+GCC.US,D,20141006,000000,18.4779,18.6566,18.4779,18.6566,64812.755075784,0
+GCC.US,D,20141007,000000,18.6345,18.7455,18.6198,18.6198,259021.7877188,0
+GCC.US,D,20141008,000000,18.6786,18.6941,18.553,18.6419,261441.60120267,0
+GCC.US,D,20141009,000000,18.6786,18.7308,18.5676,18.5676,55677.77529774,0
+GCC.US,D,20141010,000000,18.5448,18.6043,18.4706,18.5228,80219.14609168,0
+GCC.US,D,20141013,000000,18.4559,18.6345,18.4559,18.6117,62266.679794115,0
+GCC.US,D,20141014,000000,18.6712,18.6712,18.5676,18.597,65714.975300776,0
+GCC.US,D,20141015,000000,18.5676,18.6043,18.3816,18.3963,360201.61808648,0
+GCC.US,D,20141016,000000,18.3743,18.4934,18.3523,18.4779,113872.20565242,0
+GCC.US,D,20141017,000000,18.4338,18.4412,18.389,18.4265,46157.880912838,0
+GCC.US,D,20141020,000000,18.2854,18.3368,18.2552,18.3001,73860.700022341,0
+GCC.US,D,20141021,000000,18.367,18.4265,18.3523,18.4192,46524.407879241,0
+GCC.US,D,20141022,000000,18.4412,18.4779,18.2927,18.3001,28681.041581709,0
+GCC.US,D,20141023,000000,18.3294,18.4192,18.3147,18.4037,40143.896641356,0
+GCC.US,D,20141024,000000,18.389,18.389,18.2772,18.2927,75412.616876743,0
+GCC.US,D,20141027,000000,18.1883,18.3147,18.181,18.3074,59672.796647263,0
+GCC.US,D,20141028,000000,18.3596,18.4559,18.3294,18.4338,50259.550577,0
+GCC.US,D,20141029,000000,18.5448,18.6272,18.4779,18.5676,53381.771926259,0
+GCC.US,D,20141030,000000,18.4412,18.4632,18.3963,18.3963,126211.53824042,0
+GCC.US,D,20141031,000000,18.2185,18.3743,18.2185,18.3523,81457.24721565,0
+GCC.US,D,20141103,000000,18.367,18.389,18.3001,18.3147,72175.166313966,0
+GCC.US,D,20141104,000000,18.203,18.2103,18.1516,18.1589,41891.948327278,0
+GCC.US,D,20141105,000000,18.0178,18.092,17.9583,18.0472,271077.95064379,0
+GCC.US,D,20141106,000000,17.9876,18.092,17.9876,18.0765,165699.60903888,0
+GCC.US,D,20141107,000000,18.0994,18.2332,18.0994,18.203,122863.76183492,0
+GCC.US,D,20141110,000000,18.2405,18.2625,18.0619,18.0619,49403.912374494,0
+GCC.US,D,20141111,000000,18.0692,18.3074,18.0545,18.2405,22869.321355232,0
+GCC.US,D,20141112,000000,18.2332,18.3221,18.1736,18.181,43054.047204034,0
+GCC.US,D,20141113,000000,18.2103,18.2332,18.0692,18.1067,75084.091033947,0
+GCC.US,D,20141114,000000,18.092,18.2699,18.0398,18.2405,42651.970799418,0
+GCC.US,D,20141117,000000,18.181,18.2332,18.1663,18.2185,92033.818005366,0
+GCC.US,D,20141118,000000,18.203,18.203,18.1214,18.1956,81947.58429445,0
+GCC.US,D,20141119,000000,18.1956,18.2405,18.1361,18.1434,52404.77529675,0
+GCC.US,D,20141120,000000,18.1663,18.2479,18.1589,18.2479,91527.544971505,0
+GCC.US,D,20141121,000000,18.3368,18.3816,18.2625,18.3001,96329.170815654,0
+GCC.US,D,20141124,000000,18.2552,18.3368,18.2185,18.2258,333991.87538192,0
+GCC.US,D,20141125,000000,18.2854,18.3523,18.2405,18.3001,63824.725862002,0
+GCC.US,D,20141126,000000,18.3001,18.367,18.2854,18.2927,81384.922496527,0
+GCC.US,D,20141128,000000,18.1736,18.2479,17.7869,17.809,62613.593277366,0
+GCC.US,D,20141201,000000,17.7943,18.1361,17.7943,18.0994,114726.61801223,0
+GCC.US,D,20141202,000000,17.9428,17.9583,17.8163,17.8163,66365.897772883,0
+GCC.US,D,20141203,000000,17.7649,17.8016,17.7054,17.7421,236805.84052107,0
+GCC.US,D,20141204,000000,17.7649,17.809,17.7127,17.7576,84823.411261612,0
+GCC.US,D,20141205,000000,17.7649,17.7796,17.7127,17.7421,349588.27201585,0
+GCC.US,D,20141208,000000,17.7576,17.7576,17.601,17.6311,106412.95284118,0
+GCC.US,D,20141209,000000,17.6605,17.8318,17.6605,17.7869,116094.65846208,0
+GCC.US,D,20141210,000000,17.7347,17.7576,17.6458,17.6752,134021.38206301,0
+GCC.US,D,20141211,000000,17.6385,17.7347,17.6083,17.6605,126835.4921732,0
+GCC.US,D,20141212,000000,17.6458,17.6752,17.6083,17.6156,377924.85179971,0
+GCC.US,D,20141215,000000,17.601,17.6458,17.4378,17.4598,192206.00567612,0
+GCC.US,D,20141216,000000,17.3636,17.4305,17.2967,17.2967,466202.68778146,0
+GCC.US,D,20141217,000000,17.2518,17.4451,17.096,17.3114,190603.82927114,0
+GCC.US,D,20141218,000000,17.5194,17.5414,17.3709,17.4378,193977.34837328,0
+GCC.US,D,20141219,000000,17.4003,17.4974,17.3709,17.4598,122575.68880112,0
+GCC.US,D,20141222,000000,17.4003,17.4598,17.2371,17.2371,234327.18658773,0
+GCC.US,D,20141223,000000,17.2738,17.3782,17.2738,17.3481,288190.71469391,0
+GCC.US,D,20141224,000000,17.2518,17.2665,17.1629,17.1776,42059.888776767,0
+GCC.US,D,20141226,000000,17.2445,17.2967,17.1702,17.2298,92489.83148865,0
+GCC.US,D,20141229,000000,17.304,17.326,17.1849,17.1996,325212.38998601,0
+GCC.US,D,20141230,000000,17.2069,17.2893,17.1996,17.2371,129187.88430874,0
+GCC.US,D,20141231,000000,17.1107,17.1327,16.9247,16.9916,323325.81807533,0
+GCC.US,D,20150102,000000,16.9247,16.932,16.8578,16.888,43237.923608584,0
+GCC.US,D,20150105,000000,16.9394,17.0136,16.9173,16.9394,49079.064059789,0
+GCC.US,D,20150106,000000,17.0218,17.0438,16.9467,16.9842,61690.533726525,0
+GCC.US,D,20150107,000000,17.0136,17.0511,16.932,16.9622,60613.017995862,0
+GCC.US,D,20150108,000000,16.9394,17.0438,16.9027,16.9394,73595.917999789,0
+GCC.US,D,20150109,000000,16.9622,17.0218,16.9173,17.0136,51850.694397706,0
+GCC.US,D,20150112,000000,16.8504,16.888,16.7313,16.7313,114516.99891104,0
+GCC.US,D,20150113,000000,16.8056,16.8056,16.6277,16.6873,90828.814634215,0
+GCC.US,D,20150114,000000,16.6645,16.8211,16.6351,16.7542,72580.920246673,0
+GCC.US,D,20150115,000000,16.9027,16.9027,16.6718,16.724,39886.469674986,0
+GCC.US,D,20150116,000000,16.6718,16.8651,16.6718,16.8431,53623.262937568,0
+GCC.US,D,20150120,000000,16.702,16.702,16.5755,16.6204,162029.43600407,0
+GCC.US,D,20150121,000000,16.724,16.7313,16.6049,16.6498,64411.904513865,0
+GCC.US,D,20150122,000000,16.6351,16.6873,16.5233,16.538,73977.155078556,0
+GCC.US,D,20150123,000000,16.4564,16.4785,16.3895,16.4197,93495.02250019,0
+GCC.US,D,20150126,000000,16.3675,16.4271,16.3528,16.3528,92120.852836853,0
+GCC.US,D,20150127,000000,16.4197,16.4785,16.3602,16.4042,66316.864065003,0
+GCC.US,D,20150128,000000,16.3528,16.3675,16.2859,16.3226,105064.52587448,0
+GCC.US,D,20150129,000000,16.1889,16.2484,16.0176,16.0624,161714.39443094,0
+GCC.US,D,20150130,000000,16.0926,16.2631,16.0404,16.2337,104205.21014388,0
+GCC.US,D,20150202,000000,16.2631,16.2778,16.1668,16.219,91469.930364746,0
+GCC.US,D,20150203,000000,16.3969,16.6204,16.3153,16.538,131602.79442183,0
+GCC.US,D,20150204,000000,16.4785,16.5013,16.3528,16.3969,69201.271931044,0
+GCC.US,D,20150205,000000,16.3528,16.494,16.3528,16.4785,141774.83712154,0
+GCC.US,D,20150206,000000,16.4638,16.516,16.4197,16.516,70597.506762927,0
+GCC.US,D,20150209,000000,16.5454,16.6791,16.5307,16.6424,97371.137108104,0
+GCC.US,D,20150210,000000,16.6351,16.6351,16.4344,16.4711,196444.96972234,0
+GCC.US,D,20150211,000000,16.4491,16.4491,16.3447,16.3749,875955.31936608,0
+GCC.US,D,20150212,000000,16.5013,16.5682,16.4271,16.5233,104297.14834615,0
+GCC.US,D,20150213,000000,16.6571,16.724,16.6424,16.6946,85319.877553897,0
+GCC.US,D,20150217,000000,16.8725,16.8725,16.4638,16.6424,122623.4966663,0
+GCC.US,D,20150218,000000,16.6049,16.6049,16.4866,16.5454,50014.3820376,0
+GCC.US,D,20150219,000000,16.4344,16.5829,16.4344,16.5307,64039.248333977,0
+GCC.US,D,20150220,000000,16.5902,16.5902,16.4271,16.4491,52801.948330578,0
+GCC.US,D,20150223,000000,16.3895,16.4116,16.2933,16.3226,56019.785410203,0
+GCC.US,D,20150224,000000,16.3822,16.4785,16.3602,16.3749,81773.514631476,0
+GCC.US,D,20150225,000000,16.3895,16.4197,16.3153,16.3895,63776.917996819,0
+GCC.US,D,20150226,000000,16.3822,16.4197,16.3447,16.3602,74321.616876413,0
+GCC.US,D,20150227,000000,16.3895,16.5086,16.3895,16.4866,73340.942718813,0
+GCC.US,D,20150302,000000,16.4785,16.5086,16.3528,16.3895,62424.813502028,0
+GCC.US,D,20150303,000000,16.3675,16.3675,16.2631,16.2704,64442.55058129,0
+GCC.US,D,20150304,000000,16.2484,16.308,16.144,16.2704,53411.192150987,0
+GCC.US,D,20150305,000000,16.2933,16.33,16.1889,16.2035,90543.193285814,0
+GCC.US,D,20150306,000000,16.1073,16.1293,16.0477,16.0999,90543.193285814,0
+GCC.US,D,20150309,000000,16.0624,16.0926,16.0029,16.0257,64174.091030647,0
+GCC.US,D,20150310,000000,15.8838,15.9735,15.825,15.8544,55428.929230249,0
+GCC.US,D,20150311,000000,15.9286,15.9286,15.8022,15.8544,89870.205645161,0
+GCC.US,D,20150312,000000,15.914,15.914,15.7581,15.8169,87717.625869229,0
+GCC.US,D,20150313,000000,15.75,15.75,15.5868,15.6015,113951.88542773,0
+GCC.US,D,20150316,000000,15.6015,15.6684,15.5126,15.639,207723.94837744,0
+GCC.US,D,20150317,000000,15.5795,15.6015,15.5126,15.5493,91619.48317378,0
+GCC.US,D,20150318,000000,15.5199,15.8471,15.4906,15.8471,64847.0786713,0
+GCC.US,D,20150319,000000,15.7655,15.7802,15.6986,15.7581,40630.556192065,0
+GCC.US,D,20150320,000000,15.8764,16.0102,15.8691,15.9662,110454.55621319,0
+GCC.US,D,20150323,000000,16.0102,16.122,15.9882,16.0999,57716.351702851,0
+GCC.US,D,20150324,000000,15.9955,16.0771,15.9735,16.0176,131038.90678121,0
+GCC.US,D,20150325,000000,16.0771,16.0771,15.9808,16.0257,232075.31355334,0
+GCC.US,D,20150326,000000,16.1522,16.1595,16.0176,16.0698,88390.613509882,0
+GCC.US,D,20150327,000000,16.0029,16.0029,15.8764,15.8764,63097.801142681,0
+GCC.US,D,20150330,000000,15.8617,15.8993,15.7948,15.8324,95116.812388321,0
+GCC.US,D,20150331,000000,15.8022,15.914,15.7353,15.75,68469.443840935,0
+GCC.US,D,20150401,000000,15.7948,16.0176,15.7948,15.9735,91349.79778044,0
+GCC.US,D,20150402,000000,15.9588,16.0844,15.9588,16.0698,45069.332597902,0
+GCC.US,D,20150406,000000,16.219,16.2859,16.1595,16.1815,53007.889903674,0
+GCC.US,D,20150407,000000,16.144,16.2411,16.1367,16.2109,46058.587654381,0
+GCC.US,D,20150408,000000,16.1962,16.1962,16.0176,16.0551,22198.785399973,0
+GCC.US,D,20150409,000000,15.9882,16.0176,15.9213,15.9662,60204.812377761,0
+GCC.US,D,20150410,000000,16.0102,16.0477,15.9588,15.9808,49374.492149766,0
+GCC.US,D,20150413,000000,15.9735,16.0102,15.8993,15.9213,93368.760702399,0
+GCC.US,D,20150414,000000,15.9588,16.0176,15.9286,15.9808,43859.425855963,0
+GCC.US,D,20150415,000000,15.9882,16.1073,15.9882,16.0771,35545.760684909,0
+GCC.US,D,20150416,000000,16.1146,16.2411,16.0771,16.219,54391.866308587,0
+GCC.US,D,20150417,000000,16.219,16.2411,16.1146,16.1742,102517.22475011,0
+GCC.US,D,20150420,000000,15.9955,16.0551,15.9955,16.0257,51617.784285276,0
+GCC.US,D,20150421,000000,15.9808,16.0551,15.9735,16.0029,177047.23488501,0
+GCC.US,D,20150422,000000,16.0029,16.0331,15.9507,15.9735,97595.466321655,0
+GCC.US,D,20150423,000000,16.0176,16.1668,16.0176,16.1073,61213.680917392,0
+GCC.US,D,20150424,000000,16.1668,16.3153,16.0698,16.0844,150076.24386562,0
+GCC.US,D,20150427,000000,16.0844,16.1668,16.0624,16.1293,60407.076422766,0
+GCC.US,D,20150428,000000,16.1668,16.1962,16.144,16.1522,108118.1000327,0
+GCC.US,D,20150429,000000,16.1522,16.308,16.1367,16.2704,51123.769678385,0
+GCC.US,D,20150430,000000,16.2558,16.2778,16.2109,16.2778,27580.234839803,0
+GCC.US,D,20150501,000000,16.2558,16.2558,16.1073,16.2109,51661.914622368,0
+GCC.US,D,20150504,000000,16.219,16.2631,16.1962,16.2631,40630.556192065,0
+GCC.US,D,20150505,000000,16.33,16.3675,16.308,16.3528,69690.383167147,0
+GCC.US,D,20150506,000000,16.4116,16.4491,16.3226,16.33,53713.975297146,0
+GCC.US,D,20150507,000000,16.3447,16.3447,16.1889,16.219,38745.210124079,0
+GCC.US,D,20150508,000000,16.33,16.516,16.2484,16.3969,141263.66071689,0
+GCC.US,D,20150511,000000,16.3969,16.4042,16.308,16.3447,43454.897765953,0
+GCC.US,D,20150512,000000,16.4042,16.4866,16.3749,16.4638,75775.466315055,0
+GCC.US,D,20150513,000000,16.5454,16.5454,16.4344,16.516,67586.837099095,0
+GCC.US,D,20150514,000000,16.5682,16.6946,16.5609,16.6718,53814.4943983,0
+GCC.US,D,20150515,000000,16.6351,16.6946,16.6122,16.6873,57385.374174661,0
+GCC.US,D,20150518,000000,16.724,16.724,16.6645,16.6791,44210.016867305,0
+GCC.US,D,20150519,000000,16.5755,16.5902,16.4042,16.4491,86428.039351985,0
+GCC.US,D,20150520,000000,16.4271,16.4418,16.3602,16.3895,81033.105642488,0
+GCC.US,D,20150521,000000,16.4418,16.4711,16.4197,16.4271,57446.666309511,0
+GCC.US,D,20150522,000000,16.3528,16.3528,16.2558,16.2859,45339.017991242,0
+GCC.US,D,20150526,000000,16.144,16.144,16.0176,16.0624,57523.894399422,0
+GCC.US,D,20150527,000000,15.9735,16.0404,15.936,15.936,41572.003383361,0
+GCC.US,D,20150528,000000,15.9213,16.0029,15.8993,15.9955,95788.574186277,0
+GCC.US,D,20150529,000000,16.0477,16.0477,15.9955,16.0176,26369.102255167,0
+GCC.US,D,20150601,000000,16.0844,16.1293,16.0624,16.0698,97233.84272604,0
+GCC.US,D,20150602,000000,16.1889,16.2558,16.144,16.2558,83505.630362337,0
+GCC.US,D,20150603,000000,16.2411,16.2411,16.122,16.1742,109513.10902189,0
+GCC.US,D,20150604,000000,16.1073,16.1073,16.0624,16.0926,65518.840469256,0
+GCC.US,D,20150605,000000,15.9433,16.0844,15.9433,16.0551,53546.034847657,0
+GCC.US,D,20150608,000000,16.122,16.144,16.0624,16.144,26503.944951837,0
+GCC.US,D,20150609,000000,16.2484,16.2859,16.2109,16.2411,54751.038218808,0
+GCC.US,D,20150610,000000,16.3895,16.3895,16.2264,16.2704,1374690.6464832,0
+GCC.US,D,20150611,000000,16.144,16.1522,16.0404,16.0551,82504.116878888,0
+GCC.US,D,20150612,000000,16.0102,16.0551,15.9433,15.9433,50317.165183759,0
+GCC.US,D,20150615,000000,15.9066,15.9066,15.8544,15.8691,38343.133719463,0
+GCC.US,D,20150616,000000,15.9066,15.9286,15.8324,15.9066,102112.6966601,0
+GCC.US,D,20150617,000000,16.0102,16.0176,15.8691,15.9588,207185.80343346,0
+GCC.US,D,20150618,000000,16.0551,16.0551,15.936,15.9662,128348.18206129,0
+GCC.US,D,20150619,000000,15.8691,15.8691,15.7875,15.8397,50855.310127742,0
+GCC.US,D,20150622,000000,15.8095,15.9286,15.7948,15.9066,72381.107887062,0
+GCC.US,D,20150623,000000,15.8919,15.9808,15.8919,15.9662,184519.97196593,0
+GCC.US,D,20150624,000000,16.0331,16.0404,15.9882,16.0176,24486.207872575,0
+GCC.US,D,20150625,000000,16.0029,16.0698,15.9808,16.0477,31750.551694997,0
+GCC.US,D,20150626,000000,16.144,16.1889,16.1293,16.144,46550.150575878,0
+GCC.US,D,20150629,000000,16.1668,16.2035,16.144,16.1522,32691.998886293,0
+GCC.US,D,20150630,000000,16.1522,16.4271,16.0999,16.4042,69432.956200777,0
+GCC.US,D,20150701,000000,16.3373,16.3373,16.1962,16.2411,46415.307879208,0
+GCC.US,D,20150702,000000,16.2704,16.3373,16.2411,16.2859,30270.959559718,0
+GCC.US,D,20150706,000000,16.0404,16.1073,16.0176,16.0331,52873.047207004,0
+GCC.US,D,20150707,000000,15.9213,15.9735,15.6831,15.8544,496036.02149835,0
+GCC.US,D,20150708,000000,15.8022,15.8691,15.7581,15.7728,48702.73035181,0
+GCC.US,D,20150709,000000,15.9286,15.936,15.8471,15.8691,55294.086533579,0
+GCC.US,D,20150710,000000,15.9588,16.0029,15.914,15.9588,25830.957311184,0
+GCC.US,D,20150713,000000,15.8691,16.0404,15.639,16.0176,37804.98877548,0
+GCC.US,D,20150714,000000,16.0257,16.0551,15.9955,15.9955,22252.722478641,0
+GCC.US,D,20150715,000000,15.914,15.9213,15.8471,15.8838,47560.244958206,0
+GCC.US,D,20150716,000000,15.8544,15.8764,15.7728,15.7728,36325.396640201,0
+GCC.US,D,20150717,000000,15.7133,15.7206,15.6464,15.6986,48164.585407827,0
+GCC.US,D,20150720,000000,15.5868,15.6015,15.4604,15.4979,395133.23158019,0
+GCC.US,D,20150721,000000,15.4906,15.5648,15.4677,15.4824,156869.86409239,0
+GCC.US,D,20150722,000000,15.4082,15.4677,15.3788,15.3788,44800.873047259,0
+GCC.US,D,20150723,000000,15.3935,15.4008,15.2597,15.267,47626.440463844,0
+GCC.US,D,20150724,000000,15.1708,15.2002,15.0892,15.1333,111127.54385384,0
+GCC.US,D,20150727,000000,15.0297,15.0517,14.9252,14.9252,50450.782037732,0
+GCC.US,D,20150728,000000,14.9775,15.0892,14.9775,15.0664,62828.115749341,0
+GCC.US,D,20150729,000000,15.0737,15.1479,15.059,15.0664,174090.50229985,0
+GCC.US,D,20150730,000000,15.1039,15.1186,15.0443,15.0517,31885.394391667,0
+GCC.US,D,20150731,000000,15.1186,15.1186,14.9326,14.9399,151756.87420321,0
+GCC.US,D,20150803,000000,14.8135,14.8959,14.8061,14.8363,192610.53376613,0
+GCC.US,D,20150804,000000,14.8804,14.9252,14.8584,14.8804,41168.701136048,0
+GCC.US,D,20150805,000000,14.8804,14.9252,14.8216,14.8363,34979.421358895,0
+GCC.US,D,20150806,000000,14.8061,14.8437,14.7694,14.7694,111382.51913481,0
+GCC.US,D,20150807,000000,14.7841,14.873,14.7841,14.8216,43321.28091198,0
+GCC.US,D,20150810,000000,14.9179,15.1333,14.9179,15.1186,49779.020239776,0
+GCC.US,D,20150811,000000,15.0068,15.0068,14.9399,14.9995,58698.251703148,0
+GCC.US,D,20150812,000000,15.0443,15.0664,14.8657,14.9106,45473.860687912,0
+GCC.US,D,20150813,000000,14.8959,14.9473,14.8657,14.9326,50988.926981715,0
+GCC.US,D,20150814,000000,14.9032,14.9848,14.8885,14.9179,27310.549446463,0
+GCC.US,D,20150817,000000,14.9554,14.9554,14.8584,14.8885,27983.537087116,0
+GCC.US,D,20150818,000000,14.7768,14.8216,14.7319,14.7841,39284.580910759,0
+GCC.US,D,20150819,000000,14.8061,14.8216,14.6952,14.7319,125657.45734138,0
+GCC.US,D,20150820,000000,14.6952,14.851,14.6952,14.7841,49106.032599123,0
+GCC.US,D,20150821,000000,14.7246,14.7319,14.5614,14.5614,69690.383167147,0
+GCC.US,D,20150824,000000,14.1446,14.4121,14.1446,14.3232,106442.3730659,0
+GCC.US,D,20150825,000000,14.3379,14.5165,14.271,14.3085,177319.37196375,0
+GCC.US,D,20150826,000000,14.2857,14.3305,14.1821,14.2114,69152.238223164,0
+GCC.US,D,20150827,000000,14.3828,14.5165,14.3379,14.479,72514.724741035,0
+GCC.US,D,20150828,000000,14.5312,14.7246,14.5312,14.6503,41706.846080031,0
+GCC.US,D,20150831,000000,14.5165,14.7915,14.4423,14.7392,48971.189902453,0
+GCC.US,D,20150901,000000,14.6577,14.6797,14.5165,14.5312,55967.074174232,0
+GCC.US,D,20150902,000000,14.5908,14.6128,14.4276,14.5239,53007.889903674,0
+GCC.US,D,20150903,000000,14.5761,14.6952,14.5761,14.5834,272167.72480143,0
+GCC.US,D,20150904,000000,14.5614,14.5761,14.5019,14.5019,53679.65170163,0
+GCC.US,D,20150908,000000,14.4423,14.7025,14.4423,14.665,90811.652836457,0
+GCC.US,D,20150909,000000,14.7099,14.7099,14.5688,14.5688,41437.160686691,0
+GCC.US,D,20150910,000000,14.5614,14.643,14.5614,14.6128,31597.321357872,0
+GCC.US,D,20150911,000000,14.5459,14.6055,14.4195,14.5908,62156.353951385,0
+GCC.US,D,20150914,000000,14.5981,14.6356,14.5908,14.5908,46550.150575878,0
+GCC.US,D,20150915,000000,14.621,14.621,14.5688,14.5761,92560.930365076,0
+GCC.US,D,20150916,000000,14.621,14.7319,14.621,14.6724,171803.07982725,0
+GCC.US,D,20150917,000000,14.6503,14.6952,14.5908,14.6724,39841.113495197,0
+GCC.US,D,20150918,000000,14.621,14.621,14.4717,14.479,71573.277549739,0
+GCC.US,D,20150921,000000,14.4945,14.6055,14.4945,14.5459,30539.419110361,0
+GCC.US,D,20150922,000000,14.4423,14.5312,14.3607,14.4048,53007.889903674,0
+GCC.US,D,20150923,000000,14.4945,14.4945,14.3754,14.3828,20740.032590543,0
+GCC.US,D,20150924,000000,14.3607,14.5239,14.3305,14.5165,32054.560683853,0
+GCC.US,D,20150925,000000,14.5981,14.6577,14.5981,14.6283,25292.812367201,0
+GCC.US,D,20150928,000000,14.5688,14.5688,14.435,14.4423,49043.514621576,0
+GCC.US,D,20150929,000000,14.4423,14.5312,14.4423,14.4643,25696.114614514,0
+GCC.US,D,20150930,000000,14.4872,14.5981,14.457,14.4717,38208.291022793,0
+GCC.US,D,20151001,000000,14.5761,14.5834,14.3974,14.4276,380738.16078932,0
+GCC.US,D,20151002,000000,14.4048,14.6128,14.4048,14.5688,39016.121360116,0
+GCC.US,D,20151005,000000,14.7025,14.7621,14.6724,14.7392,106479.14834681,0
+GCC.US,D,20151006,000000,14.7988,14.9554,14.7988,14.9326,39554.266304099,0
+GCC.US,D,20151007,000000,15.0223,15.0517,14.8885,14.9032,195639.59107041,0
+GCC.US,D,20151008,000000,14.8657,14.9554,14.8584,14.9399,39957.568551412,0
+GCC.US,D,20151009,000000,15.0443,15.0892,14.9848,14.9995,44127.885406606,0
+GCC.US,D,20151012,000000,15.059,15.0966,14.9775,14.9775,21636.12360205,0
+GCC.US,D,20151013,000000,15.0142,15.0737,14.9628,15.0297,60407.076422766,0
+GCC.US,D,20151014,000000,15.1186,15.1186,15.0223,15.0517,59465.62923147,0
+GCC.US,D,20151015,000000,15.0068,15.0223,14.9554,14.9921,64039.248333977,0
+GCC.US,D,20151016,000000,14.9473,14.9995,14.8657,14.9399,32691.998886293,0
+GCC.US,D,20151019,000000,14.8657,14.9032,14.8135,14.8135,31914.814616395,0
+GCC.US,D,20151020,000000,14.8804,14.9326,14.851,14.9106,53546.034847657,0
+GCC.US,D,20151021,000000,14.8584,14.8657,14.7841,14.8584,42378.607877987,0
+GCC.US,D,20151022,000000,14.9032,14.9399,14.8061,14.8216,68479.250582511,0
+GCC.US,D,20151023,000000,14.7915,14.7915,14.6577,14.6879,84488.756205331,0
+GCC.US,D,20151026,000000,14.6952,14.6952,14.643,14.6577,65250.380918613,0
+GCC.US,D,20151027,000000,14.643,14.665,14.5688,14.5908,69420.697773807,0
+GCC.US,D,20151028,000000,14.6577,14.7694,14.6577,14.7246,62694.498895368,0
+GCC.US,D,20151029,000000,14.6797,14.7172,14.6283,14.643,125657.45734138,0
+GCC.US,D,20151030,000000,14.6283,14.7319,14.6283,14.7172,30943.947200371,0
+GCC.US,D,20151102,000000,14.6577,14.665,14.5908,14.6503,55909.459567473,0
+GCC.US,D,20151103,000000,14.6577,14.7172,14.6503,14.6797,56568.962938459,0
+GCC.US,D,20151104,000000,14.6952,14.6952,14.5386,14.5386,487896.42599027,0
+GCC.US,D,20151105,000000,14.5165,14.5312,14.4497,14.4717,103727.13149205,0
+GCC.US,D,20151106,000000,14.3452,14.3681,14.271,14.3305,54084.17979164,0
+GCC.US,D,20151109,000000,14.3012,14.3012,14.1225,14.1299,109412.58992074,0
+GCC.US,D,20151110,000000,14.3828,14.3828,14.0703,14.085,265305.45738362,0
+GCC.US,D,20151111,000000,14.1299,14.1446,14.0483,14.0932,88390.613509882,0
+GCC.US,D,20151112,000000,14.0483,14.085,14.0263,14.0483,146510.26746005,0
+GCC.US,D,20151113,000000,14.0556,14.0556,13.9219,13.9512,422579.84956602,0
+GCC.US,D,20151116,000000,13.9072,13.9741,13.855,13.9594,171399.77757993,0
+GCC.US,D,20151117,000000,13.9594,13.9594,13.8696,13.8843,85161.743845984,0
+GCC.US,D,20151118,000000,13.9072,13.9145,13.8174,13.8696,77089.569686239,0
+GCC.US,D,20151119,000000,13.8998,13.9961,13.8998,13.9439,60407.076422766,0
+GCC.US,D,20151120,000000,14.0034,14.0181,13.9292,13.9594,57716.351702851,0
+GCC.US,D,20151123,000000,13.8843,13.9667,13.8696,13.9594,86911.021374603,0
+GCC.US,D,20151124,000000,14.085,14.085,13.9741,13.9741,81663.188788746,0
+GCC.US,D,20151125,000000,13.8843,14.041,13.8843,14.0034,130500.76183723,0
+GCC.US,D,20151127,000000,13.7065,13.9439,13.7065,13.8925,23948.062928592,0
+GCC.US,D,20151130,000000,13.8843,13.9365,13.8476,13.855,98345.682052219,0
+GCC.US,D,20151201,000000,13.8998,14.0181,13.8843,14.0034,88000.795532236,0
+GCC.US,D,20151202,000000,13.9145,13.9512,13.8476,13.855,71393.07867328,0
+GCC.US,D,20151203,000000,13.9292,14.0777,13.9145,14.0108,98639.884299499,0
+GCC.US,D,20151204,000000,14.0777,14.1747,14.0777,14.1519,85161.743845984,0
+GCC.US,D,20151207,000000,14.0483,14.1005,13.8696,13.877,306743.84391301,0
+GCC.US,D,20151208,000000,13.8174,13.8843,13.7954,13.8329,260194.91917983,0
+GCC.US,D,20151209,000000,13.9072,13.9741,13.8027,13.8623,57043.364062198,0
+GCC.US,D,20151210,000000,13.8101,13.877,13.7734,13.8027,44800.873047259,0
+GCC.US,D,20151211,000000,13.7505,13.7505,13.6991,13.6991,96731.24722027,0
+GCC.US,D,20151214,000000,13.6021,13.6836,13.58,13.6094,180039.51690839,0
+GCC.US,D,20151215,000000,13.6469,13.6616,13.5727,13.5727,194136.70792389,0
+GCC.US,D,20151216,000000,13.6094,13.6396,13.5132,13.558,133729.63150112,0
+GCC.US,D,20151217,000000,13.4683,13.483,13.3492,13.4161,106014.55396465,0
+GCC.US,D,20151218,000000,13.5352,13.669,13.5352,13.5874,122024.05958747,0
+GCC.US,D,20151221,000000,13.5654,13.6991,13.5654,13.6249,204629.92141021,0
+GCC.US,D,20151222,000000,13.5874,13.6323,13.5499,13.5727,259073.27311207,0
+GCC.US,D,20151223,000000,13.5947,13.7138,13.58,13.7065,174763.4899405,0
+GCC.US,D,20151224,000000,13.7285,13.7587,13.6991,13.7138,84508.369688483,0
+GCC.US,D,20151228,000000,13.3867,13.6763,13.3867,13.6396,260717.12816875,0
+GCC.US,D,20151229,000000,13.766,13.8101,13.7505,13.766,303331.09784456,0
+GCC.US,D,20151230,000000,13.766,13.766,13.6885,13.7359,134682.11127669,0
+GCC.US,D,20151231,000000,13.7432,13.8403,13.7359,13.766,141058.94498649,0
+GCC.US,D,20160104,000000,13.8843,13.8843,13.6094,13.6543,29789.203379797,0
+GCC.US,D,20160105,000000,13.6021,13.6461,13.5743,13.58,32015.333717549,0
+GCC.US,D,20160106,000000,13.5132,13.5132,13.4463,13.4609,39554.266304099,0
+GCC.US,D,20160107,000000,13.372,13.4911,13.372,13.4446,219308.16186409,0
+GCC.US,D,20160108,000000,13.4911,13.4911,13.4161,13.4683,27673.398884775,0
+GCC.US,D,20160111,000000,13.372,13.372,13.1713,13.1934,256981.98547099,0
+GCC.US,D,20160112,000000,13.164,13.1738,13.0669,13.1412,58347.660691806,0
+GCC.US,D,20160113,000000,13.2154,13.2562,13.1787,13.2154,32798.647200932,0
+GCC.US,D,20160114,000000,13.1338,13.1966,13.1118,13.1567,44254.147204397,0
+GCC.US,D,20160115,000000,13.1191,13.1265,13.0229,13.0612,73680.501145882,0
+GCC.US,D,20160119,000000,13.1265,13.1412,13.0596,13.0596,53814.4943983,0
+GCC.US,D,20160120,000000,12.9927,12.9927,12.8459,12.978,141179.07757079,0
+GCC.US,D,20160121,000000,12.9372,13.102,12.9372,13.0743,29900.755065224,0
+GCC.US,D,20160122,000000,13.2676,13.3125,13.2236,13.2529,129357.05060093,0
+GCC.US,D,20160125,000000,13.2456,13.2676,13.1485,13.186,147072.92925797,0
+GCC.US,D,20160126,000000,13.2529,13.3867,13.2529,13.3214,31333.765178017,0
+GCC.US,D,20160127,000000,13.3345,13.4161,13.3051,13.3573,51686.431476308,0
+GCC.US,D,20160128,000000,13.4087,13.4193,13.3337,13.3647,61887.894400742,0
+GCC.US,D,20160129,000000,13.4087,13.4463,13.3712,13.4161,31124.14607683,0
+GCC.US,D,20160201,000000,13.3492,13.3957,13.3051,13.3345,64343.257322833,0
+GCC.US,D,20160202,000000,13.2236,13.2749,13.186,13.2309,209996.66073768,0
+GCC.US,D,20160203,000000,13.2676,13.4618,13.2676,13.4609,84529.209014332,0
+GCC.US,D,20160204,000000,13.5278,13.5727,13.4087,13.4316,69268.693279379,0
+GCC.US,D,20160205,000000,13.4316,13.4756,13.3818,13.4463,93415.342724885,0
+GCC.US,D,20160208,000000,13.4463,13.4463,13.3867,13.4022,28269.158435517,0
+GCC.US,D,20160209,000000,13.3573,13.3573,13.2309,13.2309,33567.250571951,0
+GCC.US,D,20160210,000000,13.2382,13.2529,13.1787,13.2227,39733.239337861,0
+GCC.US,D,20160211,000000,13.2603,13.3051,13.2309,13.2831,83102.328115024,0
+GCC.US,D,20160212,000000,13.3386,13.4014,13.3125,13.3908,82718.639350863,0
+GCC.US,D,20160216,000000,13.3867,13.3867,13.2847,13.3272,30877.751694733,0
+GCC.US,D,20160217,000000,13.4463,13.483,13.372,13.4683,29726.68540225,0
+GCC.US,D,20160218,000000,13.4683,13.4903,13.4087,13.4161,23825.478658892,0
+GCC.US,D,20160219,000000,13.3794,13.3794,13.3051,13.3051,40591.329225761,0
+GCC.US,D,20160222,000000,13.3647,13.4087,13.3647,13.3794,34523.407875611,0
+GCC.US,D,20160223,000000,13.4161,13.4161,13.3035,13.3443,40628.104506671,0
+GCC.US,D,20160224,000000,13.2904,13.3867,13.2823,13.3573,48982.222486726,0
+GCC.US,D,20160225,000000,13.3451,13.3573,13.2856,13.3345,110298.87419067,0
+GCC.US,D,20160226,000000,13.4463,13.4463,13.2603,13.2749,142293.36858237,0
+GCC.US,D,20160229,000000,13.2676,13.3484,13.2456,13.3418,37357.556191075,0
+GCC.US,D,20160301,000000,13.3117,13.3418,13.2782,13.3272,23026.229220448,0
+GCC.US,D,20160302,000000,13.2904,13.3867,13.2904,13.372,46537.892148908,0
+GCC.US,D,20160303,000000,13.4161,13.483,13.372,13.483,82708.832609287,0
+GCC.US,D,20160304,000000,13.5654,13.691,13.5654,13.669,95488.242725512,0
+GCC.US,D,20160307,000000,13.6991,13.8403,13.6991,13.8174,74082.577550498,0
+GCC.US,D,20160308,000000,13.8329,13.8329,13.6918,13.6918,55797.907882046,0
+GCC.US,D,20160309,000000,13.7718,13.8476,13.7718,13.8174,28894.338210987,0
+GCC.US,D,20160310,000000,13.8256,13.9072,13.7881,13.8623,214368.01579518,0
+GCC.US,D,20160311,000000,13.9887,14.0108,13.9219,13.9219,31314.151694865,0
+GCC.US,D,20160314,000000,13.9594,13.9741,13.877,13.9365,83356.077553303,0
+GCC.US,D,20160315,000000,13.9439,13.9439,13.8843,13.9219,23977.48315332,0
+GCC.US,D,20160316,000000,13.9219,14.085,13.9219,14.0556,15527.749442899,0
+GCC.US,D,20160317,000000,14.2343,14.2637,14.1927,14.2188,30523.4831553,0
+GCC.US,D,20160318,000000,14.2783,14.2783,14.1519,14.1601,30891.2359644,0
+GCC.US,D,20160321,000000,14.1894,14.2123,14.1372,14.1747,103315.24834586,0
+GCC.US,D,20160322,000000,14.1968,14.2571,14.1674,14.249,20225.178657803,0
+GCC.US,D,20160323,000000,14.0932,14.0932,13.9814,13.9814,15896.728094696,0
+GCC.US,D,20160324,000000,13.8998,13.9594,13.8623,13.9292,43991.816867239,0
+GCC.US,D,20160328,000000,13.9512,14.0108,13.9406,13.9887,31151.114616164,0
+GCC.US,D,20160329,000000,13.9219,14.0385,13.8925,14.0181,53385.44945435,0
+GCC.US,D,20160330,000000,14.0483,14.0907,13.9219,13.9365,23374.368546396,0
+GCC.US,D,20160331,000000,13.9365,13.952,13.8696,13.9219,28657.750570466,0
+GCC.US,D,20160401,000000,13.8174,13.9006,13.7261,13.8101,56985.749455439,0
+GCC.US,D,20160404,000000,13.7881,13.8101,13.6323,13.6323,32408.829223286,0
+GCC.US,D,20160405,000000,13.6543,13.6543,13.5727,13.6249,21855.549444813,0
+GCC.US,D,20160406,000000,13.6249,13.6836,13.5654,13.6836,50009.478666812,0
+GCC.US,D,20160407,000000,13.7065,13.7065,13.6208,13.6836,25443.591018932,0
+GCC.US,D,20160408,000000,13.7881,13.8403,13.7253,13.8027,57565.57305112,0
+GCC.US,D,20160411,000000,13.8256,13.9064,13.8256,13.8623,95722.378680639,0
+GCC.US,D,20160412,000000,13.9512,14.0483,13.9219,14.041,57723.706759033,0
+GCC.US,D,20160413,000000,14.085,14.0956,14.0295,14.0556,56857.035972254,0
+GCC.US,D,20160414,000000,14.085,14.085,13.9814,14.0181,25089.322479499,0
+GCC.US,D,20160415,000000,13.9961,14.0556,13.9145,14.0181,51824.951701069,0
+GCC.US,D,20160418,000000,14.0034,14.1674,14.0034,14.1372,46862.740463613,0
+GCC.US,D,20160419,000000,14.271,14.435,14.271,14.4276,32753.291021143,0
+GCC.US,D,20160420,000000,14.4048,14.6014,14.3942,14.5761,42074.598889131,0
+GCC.US,D,20160421,000000,14.8135,14.8135,14.4717,14.5165,78882.97755195,0
+GCC.US,D,20160422,000000,14.5239,14.5688,14.3607,14.3607,154836.19105807,0
+GCC.US,D,20160425,000000,14.4195,14.479,14.3901,14.4423,74097.287662862,0
+GCC.US,D,20160426,000000,14.4945,14.5581,14.457,14.5541,54009.403387123,0
+GCC.US,D,20160427,000000,14.5908,14.5908,14.4423,14.5761,48903.768554118,0
+GCC.US,D,20160428,000000,14.5834,14.643,14.5614,14.5908,43771.165181779,0
+GCC.US,D,20160429,000000,14.7466,14.7694,14.6952,14.7621,48690.47192484,0
+GCC.US,D,20160502,000000,14.7246,14.7246,14.643,14.6724,47340.819115443,0
+GCC.US,D,20160503,000000,14.6577,14.665,14.4676,14.5312,55932.750578716,0
+GCC.US,D,20160504,000000,14.5541,14.5606,14.457,14.5092,13475.688768121,0
+GCC.US,D,20160505,000000,14.6503,14.6503,14.3754,14.435,40887.983158435,0
+GCC.US,D,20160506,000000,14.4423,14.5541,14.4382,14.5239,49167.324733973,0
+GCC.US,D,20160509,000000,14.457,14.457,14.3159,14.3379,36922.38203364,0
+GCC.US,D,20160510,000000,14.4423,14.5614,14.4211,14.5541,49145.259565427,0
+GCC.US,D,20160511,000000,14.6283,14.6879,14.6283,14.6724,46046.329227411,0
+GCC.US,D,20160512,000000,14.7246,14.7246,14.5598,14.6503,42542.870799385,0
+GCC.US,D,20160513,000000,14.5614,14.6128,14.5231,14.6055,40576.619113397,0
+GCC.US,D,20160516,000000,14.6724,14.7025,14.5981,14.6593,99708.819131283,0
+GCC.US,D,20160517,000000,14.6879,14.7768,14.6724,14.7466,43592.192148017,0
+GCC.US,D,20160518,000000,14.6283,14.7172,14.5834,14.5834,105431.05284088,0
+GCC.US,D,20160519,000000,14.4643,14.4847,14.3877,14.4643,24860.08989516,0
+GCC.US,D,20160520,000000,14.5541,14.5875,14.4643,14.4717,23738.443827405,0
+GCC.US,D,20160523,000000,14.4121,14.4301,14.3754,14.3901,36438.174168325,0
+GCC.US,D,20160524,000000,14.3681,14.4537,14.3526,14.3607,62395.3932773,0
+GCC.US,D,20160525,000000,14.4276,14.4945,14.3974,14.4643,56120.304511357,0
+GCC.US,D,20160526,000000,14.5688,14.5761,14.4611,14.5386,45754.578665525,0
+GCC.US,D,20160527,000000,14.5688,14.6055,14.5092,14.5785,36124.358437893,0
+GCC.US,D,20160531,000000,14.6128,14.6577,14.5386,14.5688,50427.491026489,0
+GCC.US,D,20160601,000000,14.5165,14.643,14.5051,14.6055,88335.450588517,0
+GCC.US,D,20160602,000000,14.6577,14.7735,14.6577,14.7025,50704.531476011,0
+GCC.US,D,20160603,000000,14.8584,14.9179,14.8216,14.9032,89519.614633819,0
+GCC.US,D,20160606,000000,15.0664,15.1479,15.0443,15.0811,29295.188772906,0
+GCC.US,D,20160607,000000,15.0892,15.1634,15.0443,15.1186,90676.810139787,0
+GCC.US,D,20160608,000000,15.2817,15.4196,15.2817,15.3935,24431.04495121,0
+GCC.US,D,20160609,000000,15.4237,15.4237,15.3046,15.3617,77932.949461775,0
+GCC.US,D,20160610,000000,15.3339,15.3682,15.2744,15.3193,25443.591018932,0
+GCC.US,D,20160613,000000,15.3486,15.3788,15.2303,15.2597,73647.403393063,0
+GCC.US,D,20160614,000000,15.1928,15.2483,15.1039,15.2002,87682.076431016,0
+GCC.US,D,20160615,000000,15.267,15.2711,15.1855,15.1855,100992.27643504,0
+GCC.US,D,20160616,000000,15.1855,15.1855,14.9995,15.0297,44500.541586494,0
+GCC.US,D,20160617,000000,15.2002,15.267,15.1406,15.2597,137972.27307544,0
+GCC.US,D,20160620,000000,15.245,15.3119,15.223,15.2597,621686.12378355,0
+GCC.US,D,20160621,000000,15.1479,15.1561,15.0713,15.1186,34794.319111648,0
+GCC.US,D,20160622,000000,15.1634,15.1757,15.0297,15.0452,69164.496650134,0
+GCC.US,D,20160623,000000,15.1039,15.1406,15.0142,15.1186,41806.139338488,0
+GCC.US,D,20160624,000000,14.9326,14.9701,14.8861,14.8959,45888.195519498,0
+GCC.US,D,20160627,000000,14.9326,14.9628,14.8763,14.9473,83981.257328773,0
+GCC.US,D,20160628,000000,15.1479,15.1479,15.037,15.1112,45378.244957546,0
+GCC.US,D,20160629,000000,15.2148,15.2744,15.1789,15.1928,48257.749452799,0
+GCC.US,D,20160630,000000,15.1781,15.2524,15.1186,15.2303,91386.57306135,0
+GCC.US,D,20160701,000000,15.2817,15.3339,15.2532,15.3339,38215.646078975,0
+GCC.US,D,20160705,000000,15.4604,15.4604,15.0395,15.1781,108467.46520135,0
+GCC.US,D,20160706,000000,15.0517,15.1561,14.9775,15.0966,91678.323623236,0
+GCC.US,D,20160707,000000,15.1928,15.1928,14.8657,14.9106,75667.592157719,0
+GCC.US,D,20160708,000000,14.9995,15.0737,14.9554,15.0443,182638.30342603,0
+GCC.US,D,20160711,000000,15.1855,15.1855,15.0443,15.0966,28779.108997469,0
+GCC.US,D,20160712,000000,15.1112,15.223,15.0704,15.2148,82684.315755347,0
+GCC.US,D,20160713,000000,15.3413,15.3764,15.2002,15.2597,67105.080919174,0
+GCC.US,D,20160714,000000,15.3486,15.3715,15.2377,15.267,52869.369678913,0
+GCC.US,D,20160715,000000,15.2148,15.2148,15.0966,15.1406,43185.212372613,0
+GCC.US,D,20160718,000000,15.0443,15.1708,15.0085,15.1634,98422.91014213,0
+GCC.US,D,20160719,000000,15.0664,15.0664,14.9628,14.9685,36183.198887349,0
+GCC.US,D,20160720,000000,14.8959,14.9554,14.829,14.8363,35826.478662522,0
+GCC.US,D,20160721,000000,14.851,14.9106,14.8216,14.8363,34345.660684546,0
+GCC.US,D,20160722,000000,14.7547,14.7768,14.6487,14.7621,83756.928115222,0
+GCC.US,D,20160725,000000,14.7547,14.7547,14.6658,14.7246,56962.458444196,0
+GCC.US,D,20160726,000000,14.6797,14.7392,14.6797,14.7164,51929.148330314,0
+GCC.US,D,20160727,000000,14.7694,14.7866,14.6479,14.6911,24028.968546594,0
+GCC.US,D,20160728,000000,14.6577,14.6781,14.5981,14.6128,25025.578659255,0
+GCC.US,D,20160729,000000,14.6356,14.7694,14.6356,14.7547,70905.193279874,0
+GCC.US,D,20160801,000000,14.7466,14.7621,14.6055,14.6283,56598.383163187,0
+GCC.US,D,20160802,000000,14.7621,14.7629,14.5541,14.621,36579.14607848,0
+GCC.US,D,20160803,000000,14.6724,14.7621,14.6275,14.7172,34093.137088964,0
+GCC.US,D,20160804,000000,14.6503,14.7988,14.6503,14.7531,31914.814616395,0
+GCC.US,D,20160805,000000,14.7621,14.7988,14.6936,14.7825,78361.994405725,0
+GCC.US,D,20160808,000000,14.7988,14.891,14.7988,14.8469,46677.638216366,0
+GCC.US,D,20160809,000000,14.7621,14.8437,14.7172,14.7392,70494.535976379,0
+GCC.US,D,20160810,000000,14.8135,14.8584,14.7025,14.7025,31285.957312834,0
+GCC.US,D,20160811,000000,14.7392,14.8135,14.7025,14.7025,36536.241584085,0
+GCC.US,D,20160812,000000,14.7319,14.7841,14.6055,14.6879,62624.625861639,0
+GCC.US,D,20160815,000000,14.8363,14.8722,14.8216,14.8584,36498.240460478,0
+GCC.US,D,20160816,000000,14.8959,14.9106,14.8037,14.8959,39135.028101725,0
+GCC.US,D,20160817,000000,14.8959,14.9252,14.8575,14.9252,21147.012365947,0
+GCC.US,D,20160818,000000,14.9326,15.0452,14.9326,15.0142,18211.119106632,0
+GCC.US,D,20160819,000000,14.9252,14.9701,14.9048,14.9644,61832.731479377,0
+GCC.US,D,20160822,000000,14.9106,14.9179,14.8657,14.8951,30062.566301228,0
+GCC.US,D,20160823,000000,14.8657,14.9554,14.8396,14.9252,34905.870797075,0
+GCC.US,D,20160824,000000,14.8657,14.8657,14.7131,14.7172,11243.429216884,0
+GCC.US,D,20160825,000000,14.7246,14.7319,14.6626,14.6879,28731.301132286,0
+GCC.US,D,20160826,000000,14.7392,14.8216,14.5834,14.6724,44213.694395396,0
+GCC.US,D,20160829,000000,14.603,14.6283,14.5533,14.5688,46655.57304782,0
+GCC.US,D,20160830,000000,14.5688,14.5688,14.439,14.479,32652.771919989,0
+GCC.US,D,20160831,000000,14.5239,14.5239,14.3681,14.3828,121314.29666591,0
+GCC.US,D,20160901,000000,14.3901,14.3901,14.3159,14.3379,119105.32812591,0
+GCC.US,D,20160902,000000,14.4717,14.5019,14.4195,14.4643,133953.96071467,0
+GCC.US,D,20160906,000000,14.479,14.5834,14.4276,14.5459,54536.515746833,0
+GCC.US,D,20160907,000000,14.6055,14.6577,14.5655,14.6356,51098.026981748,0
+GCC.US,D,20160908,000000,14.6503,14.7311,14.6055,14.7099,52820.335971033,0
+GCC.US,D,20160909,000000,14.643,14.6503,14.541,14.5761,16476.551690377,0
+GCC.US,D,20160912,000000,14.4497,14.5834,14.4497,14.5092,88201.833734544,0
+GCC.US,D,20160913,000000,14.4945,14.4945,14.3305,14.3452,469717.17879376,0
+GCC.US,D,20160914,000000,14.3452,14.3526,14.2857,14.3379,34083.330347388,0
+GCC.US,D,20160915,000000,14.3534,14.3917,14.3134,14.3754,125793.52588075,0
+GCC.US,D,20160916,000000,14.271,14.4423,14.271,14.435,53439.386533018,0
+GCC.US,D,20160919,000000,14.5239,14.5614,14.457,14.5092,16395.646072375,0
+GCC.US,D,20160920,000000,14.5312,14.6724,14.5312,14.665,26242.840457376,0
+GCC.US,D,20160921,000000,14.6952,14.7694,14.6879,14.7539,46461.889901694,0
+GCC.US,D,20160922,000000,14.7694,14.8885,14.7694,14.7841,41292.511248445,0
+GCC.US,D,20160923,000000,14.7172,14.7172,14.5916,14.6055,48186.650576373,0
+GCC.US,D,20160926,000000,14.6291,14.643,14.5761,14.5761,11817.12359908,0
+GCC.US,D,20160927,000000,14.5182,14.532,14.457,14.4945,42623.776417387,0
+GCC.US,D,20160928,000000,14.479,14.559,14.4195,14.5312,103869.3292449,0
+GCC.US,D,20160929,000000,14.5386,14.5581,14.479,14.5035,27333.840457706,0
+GCC.US,D,20160930,000000,14.5688,14.5688,14.4717,14.4717,28825.691019955,0
+GCC.US,D,20161003,000000,14.4195,14.5198,14.3754,14.479,67336.765188907,0
+GCC.US,D,20161004,000000,14.4945,14.4945,14.4276,14.4872,33078.139335848,0
+GCC.US,D,20161005,000000,14.7172,14.7172,14.479,14.5459,50753.565183891,0
+GCC.US,D,20161006,000000,14.5239,14.5239,14.3681,14.4195,23640.376411645,0
+GCC.US,D,20161007,000000,14.4423,14.55,14.3836,14.3901,36786.313494273,0
+GCC.US,D,20161010,000000,14.4643,14.612,14.4497,14.541,16925.210117479,0
+GCC.US,D,20161011,000000,14.5369,14.7915,14.5369,14.7915,276871.28322981,0
+GCC.US,D,20161012,000000,14.7319,14.7319,14.501,14.6055,70668.605639353,0
+GCC.US,D,20161013,000000,14.4945,14.9326,14.4847,14.873,70492.084290985,0
+GCC.US,D,20161014,000000,14.8885,14.8885,14.7547,14.8885,23583.987647583,0
+GCC.US,D,20161017,000000,14.9032,14.9032,14.5337,14.6503,21658.188770596,0
+GCC.US,D,20161018,000000,14.851,14.8657,14.7702,14.8135,6293.476406398,0
+GCC.US,D,20161019,000000,14.665,14.9106,14.665,14.8804,84596.630362667,0
+GCC.US,D,20161020,000000,14.9326,14.9775,14.851,14.8804,37682.40450578,0
+GCC.US,D,20161021,000000,14.873,14.9775,14.7915,14.8657,11725.185396805,0
+GCC.US,D,20161024,000000,14.7246,15.0297,14.7246,15.0297,27994.569671389,0
+GCC.US,D,20161025,000000,14.9995,15.0403,14.7915,14.9252,61225.939344362,0
+GCC.US,D,20161026,000000,14.8804,14.9179,14.6797,14.6879,42812.556192725,0
+GCC.US,D,20161027,000000,14.6577,14.8135,14.6577,14.7246,37742.470797933,0
+GCC.US,D,20161028,000000,14.6879,15.0443,14.6879,14.8584,38639.787652137,0
+GCC.US,D,20161031,000000,14.6879,14.7547,14.5688,14.5761,54478.901140074,0
+GCC.US,D,20161101,000000,14.5981,14.6128,14.5019,14.5239,82030.941597846,0
+GCC.US,D,20161102,000000,14.479,14.5443,14.4643,14.5312,39643.75282098,0
+GCC.US,D,20161103,000000,14.457,14.5386,14.457,14.5092,24139.294389324,0
+GCC.US,D,20161104,000000,14.4195,14.5092,14.4048,14.5092,17590.84270195,0
+GCC.US,D,20161107,000000,14.5165,14.5165,14.4195,14.479,57216.207882475,0
+GCC.US,D,20161108,000000,14.4423,14.5834,14.4423,14.5092,30299.153941749,0
+GCC.US,D,20161109,000000,14.3379,14.5573,14.3379,14.5165,52565.360690057,0
+GCC.US,D,20161110,000000,14.4872,14.5019,14.435,14.4643,46566.086530939,0
+GCC.US,D,20161111,000000,14.5908,14.5908,14.2229,14.2857,71834.3820442,0
+GCC.US,D,20161114,000000,14.2041,14.2343,14.1005,14.1968,39584.912371524,0
+GCC.US,D,20161115,000000,14.2188,14.3379,14.1894,14.3379,111735.56183155,0
+GCC.US,D,20161116,000000,14.2637,14.3085,14.2114,14.2857,41127.02248435,0
+GCC.US,D,20161117,000000,14.2563,14.3159,14.2041,14.249,64495.261817261,0
+GCC.US,D,20161118,000000,14.3159,14.3159,14.2253,14.2938,352075.50684807,0
+GCC.US,D,20161121,000000,14.4643,14.4945,14.3836,14.457,50434.846082671,0
+GCC.US,D,20161122,000000,14.457,14.5092,14.4276,14.4643,54212.893274825,0
+GCC.US,D,20161123,000000,14.3526,14.5092,14.3469,14.457,44668.482035983,0
+GCC.US,D,20161125,000000,14.435,14.4872,14.4178,14.4717,17033.084274815,0
+GCC.US,D,20161128,000000,14.5386,14.5908,14.4872,14.5312,33754.804504592,0
+GCC.US,D,20161129,000000,14.4121,14.4121,14.3028,14.3159,119645.92475529,0
+GCC.US,D,20161130,000000,14.851,14.851,14.3305,14.3681,161215.47645326,0
+GCC.US,D,20161201,000000,14.435,14.4497,14.4048,14.4497,15296.065173166,0
+GCC.US,D,20161202,000000,14.4121,14.4839,14.3974,14.457,33258.338212307,0
+GCC.US,D,20161205,000000,14.5165,14.612,14.5092,14.5092,316047.98998324,0
+GCC.US,D,20161206,000000,14.5312,14.6503,14.5312,14.5386,44235.759563942,0
+GCC.US,D,20161207,000000,14.5541,14.603,14.5198,14.5614,21595.670793049,0
+GCC.US,D,20161208,000000,14.5688,14.5688,14.4953,14.5165,55683.904511225,0
+GCC.US,D,20161209,000000,14.5312,14.5459,14.3974,14.457,58156.429231074,0
+GCC.US,D,20161212,000000,14.5614,14.621,14.5394,14.5614,41156.442709078,0
+GCC.US,D,20161213,000000,14.5981,14.6879,14.5206,14.5614,45889.421362195,0
+GCC.US,D,20161214,000000,14.5312,14.621,14.488,14.5019,36300.879786261,0
+GCC.US,D,20161215,000000,14.4048,14.4439,14.3452,14.3901,52214.769678715,0
+GCC.US,D,20161216,000000,14.4195,14.4872,14.3452,14.4497,39906.083158138,0
+GCC.US,D,20161219,000000,14.4717,14.4717,14.3828,14.4121,35420.724729815,0
+GCC.US,D,20161220,000000,14.3379,14.3526,14.3004,14.3526,135952.08431078,0
+GCC.US,D,20161221,000000,14.4048,14.4048,14.3232,14.3379,99084.86519851,0
+GCC.US,D,20161222,000000,14.2938,14.3412,14.2188,14.2188,171133.76971469,0
+GCC.US,D,20161223,000000,14.2637,14.2783,14.1894,14.1894,46949.7752951,0
+GCC.US,D,20161227,000000,14.271,14.4048,14.271,14.3974,47429.079789627,0
+GCC.US,D,20161228,000000,14.4121,14.4121,14.324,14.3379,86309.132610376,0
+GCC.US,D,20161229,000000,14.4048,14.4195,14.3607,14.3754,80987.749462699,0
+GCC.US,D,20161230,000000,14.4497,14.4717,14.3681,14.3681,57210.07866899,0
+GCC.US,D,20170103,000000,14.4276,14.4717,14.3526,14.3607,72253.620246574,0
+GCC.US,D,20170104,000000,14.4423,14.5688,14.4423,14.5688,67363.733728241,0
+GCC.US,D,20170105,000000,14.6356,14.6748,14.621,14.665,47242.751699683,0
+GCC.US,D,20170106,000000,14.6503,14.6503,14.5908,14.5981,25851.796637033,0
+GCC.US,D,20170109,000000,14.4717,14.5834,14.4717,14.5614,42725.521361238,0
+GCC.US,D,20170110,000000,14.5981,14.6952,14.5981,14.665,27526.297761135,0
+GCC.US,D,20170111,000000,14.6055,14.7172,14.5761,14.6577,76925.306764841,0
+GCC.US,D,20170112,000000,14.7841,14.8437,14.7694,14.829,68810.228110701,0
+GCC.US,D,20170113,000000,14.8135,14.851,14.7694,14.8135,69171.851706316,0
+GCC.US,D,20170117,000000,14.9473,14.975,14.9106,14.9326,44929.586530444,0
+GCC.US,D,20170118,000000,14.8804,14.9032,14.8396,14.8575,71373.465190128,0
+GCC.US,D,20170119,000000,14.8437,14.8437,14.7694,14.7988,74450.330359598,0
+GCC.US,D,20170120,000000,14.7988,14.8584,14.7988,14.851,63241.22473823,0
+GCC.US,D,20170123,000000,14.8363,14.9252,14.8347,14.9252,12998.835958988,0
+GCC.US,D,20170124,000000,14.9775,14.9848,14.8804,14.9399,105355.05059367,0
+GCC.US,D,20170125,000000,14.851,14.9473,14.851,14.9252,35349.625853389,0
+GCC.US,D,20170126,000000,14.9032,14.9032,14.7768,14.7768,37310.974168589,0
+GCC.US,D,20170127,000000,14.7172,14.8135,14.7172,14.8061,23200.298883422,0
+GCC.US,D,20170130,000000,14.7172,14.7172,14.6283,14.643,168568.08094986,0
+GCC.US,D,20170131,000000,14.7319,14.7621,14.6952,14.7466,917147.31151337,0
+GCC.US,D,20170201,000000,14.7694,14.8959,14.7621,14.851,61279.87642303,0
+GCC.US,D,20170202,000000,14.8657,14.9065,14.8363,14.8363,44776.356193319,0
+GCC.US,D,20170203,000000,14.8216,14.8584,14.7654,14.7988,41612.456192362,0
+GCC.US,D,20170206,000000,14.8437,14.851,14.7988,14.829,115425.34834952,0
+GCC.US,D,20170207,000000,14.7841,14.8363,14.7392,14.7694,58424.888781717,0
+GCC.US,D,20170208,000000,14.829,14.8804,14.8037,14.8657,37860.151696845,0
+GCC.US,D,20170209,000000,14.9032,14.9179,14.8078,14.873,38097.965180063,0
+GCC.US,D,20170210,000000,14.8584,14.9252,14.8584,14.9179,53425.902263351,0
+GCC.US,D,20170213,000000,14.829,14.8437,14.7751,14.829,132096.80902872,0
+GCC.US,D,20170214,000000,14.8216,14.8584,14.7474,14.7841,61045.740467903,0
+GCC.US,D,20170215,000000,14.8061,14.8991,14.7841,14.8959,59130.974175189,0
+GCC.US,D,20170216,000000,14.9032,14.9032,14.829,14.829,37016.771921309,0
+GCC.US,D,20170217,000000,14.7319,14.7857,14.7246,14.7392,39043.08989945,0
+GCC.US,D,20170221,000000,14.7099,14.7621,14.7099,14.7172,47577.406755964,0
+GCC.US,D,20170222,000000,14.7099,14.727,14.6463,14.7099,100042.24834487,0
+GCC.US,D,20170223,000000,14.6503,14.7547,14.6503,14.6503,40061.765180657,0
+GCC.US,D,20170224,000000,14.7099,14.7099,14.6283,14.643,39532.201135553,0
+GCC.US,D,20170227,000000,14.7099,14.7099,14.5312,14.5312,61678.275299555,0
+GCC.US,D,20170228,000000,14.5541,14.7025,14.5541,14.621,35055.423606109,0
+GCC.US,D,20170301,000000,14.6797,14.7694,14.6503,14.7466,46167.687654414,0
+GCC.US,D,20170302,000000,14.643,14.6952,14.5614,14.5688,201870.54949926,0
+GCC.US,D,20170303,000000,14.5908,14.6593,14.5459,14.6283,29036.535963839,0
+GCC.US,D,20170306,000000,14.6879,14.7099,14.5761,14.6283,35955.192145707,0
+GCC.US,D,20170307,000000,14.5459,14.5541,14.435,14.435,122390.58655387,0
+GCC.US,D,20170308,000000,14.4048,14.4497,14.3232,14.3232,58676.186534602,0
+GCC.US,D,20170309,000000,14.2938,14.3085,14.1968,14.2188,21210.756186191,0
+GCC.US,D,20170310,000000,14.2041,14.249,14.1821,14.2269,97097.774186673,0
+GCC.US,D,20170313,000000,14.3232,14.3232,14.2269,14.249,19689.485399214,0
+GCC.US,D,20170314,000000,14.1968,14.2269,14.1372,14.1894,48158.456194342,0
+GCC.US,D,20170315,000000,14.2563,14.333,14.2343,14.2938,53521.517993717,0
+GCC.US,D,20170316,000000,14.3681,14.3681,14.3085,14.3085,93757.352837348,0
+GCC.US,D,20170317,000000,14.3085,14.3754,14.2783,14.3305,46605.313497243,0
+GCC.US,D,20170320,000000,14.3681,14.4121,14.3526,14.3754,99770.111266133,0
+GCC.US,D,20170321,000000,14.3974,14.3974,14.3452,14.3526,63253.4831652,0
+GCC.US,D,20170322,000000,14.3012,14.3754,14.3012,14.3379,52609.491027149,0
+GCC.US,D,20170323,000000,14.3379,14.3607,14.3012,14.3452,38567.462933014,0
+GCC.US,D,20170324,000000,14.3305,14.3681,14.2857,14.2938,24634.534838912,0
+GCC.US,D,20170327,000000,14.2857,14.2996,14.2343,14.2783,502260.85071372,0
+GCC.US,D,20170328,000000,14.3085,14.3452,14.271,14.271,77995.467439322,0
+GCC.US,D,20170329,000000,14.3159,14.3305,14.2857,14.3077,76036.570809516,0
+GCC.US,D,20170330,000000,14.3085,14.3232,14.2563,14.2637,37664.016865325,0
+GCC.US,D,20170331,000000,14.2563,14.3183,14.2188,14.2938,46757.317991671,0
+GCC.US,D,20170403,000000,14.3379,14.3452,14.2114,14.2114,71124.619122637,0
+GCC.US,D,20170404,000000,14.2188,14.271,14.2188,14.2416,58482.503388476,0
+GCC.US,D,20170405,000000,14.3607,14.3681,14.271,14.271,127879.91015104,0
+GCC.US,D,20170406,000000,14.2938,14.2996,14.2579,14.2637,268719.42929476,0
+GCC.US,D,20170407,000000,14.2783,14.3012,14.2343,14.2563,168499.43375883,0
+GCC.US,D,20170410,000000,14.2343,14.2783,14.2343,14.2563,33545.185403405,0
+GCC.US,D,20170411,000000,14.2563,14.3583,14.2563,14.3379,91418.444971472,0
+GCC.US,D,20170412,000000,14.5019,14.5019,14.2857,14.3012,55213.180915577,0
+GCC.US,D,20170413,000000,14.3828,14.3983,14.3305,14.3379,41212.83147314,0
+GCC.US,D,20170417,000000,14.3305,14.3974,14.3305,14.3607,74108.320247135,0
+GCC.US,D,20170418,000000,14.2938,14.3232,14.2416,14.3012,62221.323614326,0
+GCC.US,D,20170419,000000,14.3379,14.3379,14.1519,14.1519,30891.2359644,0
+GCC.US,D,20170420,000000,14.1527,14.1527,14.0483,14.0483,27071.510120548,0
+GCC.US,D,20170421,000000,14.0932,14.0932,13.9961,14.0181,38493.912371194,0
+GCC.US,D,20170424,000000,14.0181,14.0181,13.9439,13.9814,714319.37886775,0
+GCC.US,D,20170425,000000,13.9219,14.0483,13.9145,14.0483,73581.207887425,0
+GCC.US,D,20170426,000000,13.9887,14.0932,13.9814,13.9814,74999.507887854,0
+GCC.US,D,20170427,000000,13.9439,13.9936,13.9145,13.9741,42499.96630499,0
+GCC.US,D,20170428,000000,14.0034,14.0777,13.9667,14.0336,52940.468555339,0
+GCC.US,D,20170501,000000,14.085,14.1446,14.0777,14.085,40185.575293054,0
+GCC.US,D,20170502,000000,14.0703,14.1152,14.0034,14.0181,335367.27088796,0
+GCC.US,D,20170503,000000,13.9741,14.0255,13.9512,13.9961,34075.975291206,0
+GCC.US,D,20170504,000000,13.8843,13.8876,13.8101,13.8256,175456.09106431,0
+GCC.US,D,20170505,000000,13.877,13.9398,13.877,13.9145,25573.530344814,0
+GCC.US,D,20170508,000000,13.9072,13.9292,13.877,13.9145,87650.204520894,0
+GCC.US,D,20170509,000000,13.9439,13.9512,13.8623,13.8696,44343.633721278,0
+GCC.US,D,20170510,000000,13.9072,13.9936,13.9072,13.9439,61001.610130811,0
+GCC.US,D,20170511,000000,13.9741,14.0051,13.9602,13.9977,15487.296633898,0
+GCC.US,D,20170512,000000,14.063,14.1078,14.063,14.085,59935.126984421,0
+GCC.US,D,20170515,000000,14.2269,14.2269,14.1152,14.1446,35352.077538783,0
+GCC.US,D,20170516,000000,14.1152,14.1454,14.0932,14.1078,52569.038218148,0
+GCC.US,D,20170517,000000,14.1747,14.2416,14.1747,14.1968,39182.835966908,0
+GCC.US,D,20170518,000000,14.0703,14.1209,14.0483,14.0703,45654.059564371,0
+GCC.US,D,20170519,000000,14.2188,14.2612,14.1968,14.249,32049.657313065,0
+GCC.US,D,20170522,000000,14.3085,14.3526,14.3085,14.3159,120197.55396894,0
+GCC.US,D,20170523,000000,14.3305,14.3305,14.1894,14.2041,32915.102257147,0
+GCC.US,D,20170524,000000,14.1674,14.1674,14.1005,14.1152,18673.261803401,0
+GCC.US,D,20170525,000000,14.1601,14.1601,14.041,14.041,53911.335971363,0
+GCC.US,D,20170526,000000,14.063,14.1005,14.0556,14.0703,20022.914612798,0
+GCC.US,D,20170530,000000,13.9814,14.0483,13.9814,14.0336,35318.979785964,0
+GCC.US,D,20170531,000000,13.9961,14.0263,13.9594,13.9814,35939.256190646,0
+GCC.US,D,20170601,000000,13.9072,13.9594,13.9072,13.9439,48229.555070768,0
+GCC.US,D,20170602,000000,13.8925,13.9267,13.8696,13.8705,20595.383152297,0
+GCC.US,D,20170605,000000,13.8925,13.8925,13.8623,13.8925,25612.757311118,0
+GCC.US,D,20170606,000000,13.8843,13.9512,13.8843,13.9072,44628.029226982,0
+GCC.US,D,20170607,000000,13.9219,13.9414,13.8696,13.8696,17424.128095158,0
+GCC.US,D,20170608,000000,13.9887,13.9887,13.9145,13.9145,8952.329216191,0
+GCC.US,D,20170609,000000,13.9594,14.0034,13.9439,13.9594,21246.305624404,0
+GCC.US,D,20170612,000000,13.9667,13.9667,13.855,13.8843,30028.242705712,0
+GCC.US,D,20170613,000000,13.8476,13.8566,13.8174,13.8256,37183.486528101,0
+GCC.US,D,20170614,000000,13.8476,13.8664,13.7138,13.7138,81945.132609056,0
+GCC.US,D,20170615,000000,13.6755,13.7563,13.6755,13.7359,31570.352818538,0
+GCC.US,D,20170616,000000,13.7587,13.7807,13.7293,13.7505,45184.56181142,0
+GCC.US,D,20170619,000000,13.7587,13.7587,13.6469,13.6836,23842.64045665,0
+GCC.US,D,20170620,000000,13.58,13.5923,13.5205,13.5727,38660.626977986,0
+GCC.US,D,20170621,000000,13.58,13.6021,13.4348,13.4389,34267.206751938,0
+GCC.US,D,20170622,000000,13.4316,13.4316,13.3198,13.3272,117224.88542872,0
+GCC.US,D,20170623,000000,13.3794,13.4316,13.3671,13.4161,41720.330349698,0
+GCC.US,D,20170626,000000,13.4316,13.4316,13.3671,13.4161,21030.557309732,0
+GCC.US,D,20170627,000000,13.5205,13.5262,13.4756,13.4911,52825.239341821,0
+GCC.US,D,20170628,000000,13.5132,13.5654,13.5083,13.558,36982.448325793,0
+GCC.US,D,20170629,000000,13.558,13.6747,13.558,13.6323,25796.633715668,0
+GCC.US,D,20170630,000000,13.7138,13.89,13.7138,13.8623,55925.395522534,0
+GCC.US,D,20170703,000000,13.9292,13.9847,13.9292,13.9741,11620.98876756,0
+GCC.US,D,20170705,000000,14.0108,14.0108,13.8256,13.8843,115571.22363046,0
+GCC.US,D,20170706,000000,13.8248,13.877,13.8027,13.8476,73698.888786337,0
+GCC.US,D,20170707,000000,13.7807,13.828,13.7587,13.766,27802.11236796,0
+GCC.US,D,20170710,000000,13.8403,13.855,13.7881,13.8101,44745.710125894,0
+GCC.US,D,20170711,000000,13.7432,13.8925,13.7432,13.855,98690.143850076,0
+GCC.US,D,20170712,000000,13.8623,13.8998,13.8403,13.8403,32574.317987381,0
+GCC.US,D,20170713,000000,13.8256,13.8623,13.7881,13.8256,44225.952822366,0
+GCC.US,D,20170714,000000,13.9072,13.9439,13.8957,13.9072,12888.510116258,0
+GCC.US,D,20170717,000000,13.9512,13.9814,13.9219,13.9219,59126.070804401,0
+GCC.US,D,20170718,000000,14.041,14.041,13.9537,13.9667,12572.242700432,0
+GCC.US,D,20170719,000000,14.0108,14.1095,14.0108,14.0989,19243.278657506,0
+GCC.US,D,20170720,000000,14.1601,14.1747,14.1078,14.1185,22304.207871915,0
+GCC.US,D,20170721,000000,14.0777,14.1103,14.041,14.0556,46101.492148776,0
+GCC.US,D,20170724,000000,13.9365,14.0075,13.9292,13.9684,23802.187647649,0
+GCC.US,D,20170725,000000,14.0108,14.0108,13.9292,13.9594,40818.110124706,0
+GCC.US,D,20170726,000000,13.9887,14.0777,13.9308,14.0483,23380.497759881,0
+GCC.US,D,20170727,000000,14.1601,14.1894,14.1152,14.1519,46018.13484538,0
+GCC.US,D,20170728,000000,14.1747,14.2637,14.1747,14.2563,31882.942706273,0
+GCC.US,D,20170731,000000,14.2188,14.2416,14.1894,14.2416,50241.162936545,0
+GCC.US,D,20170801,000000,14.2188,14.2188,14.063,14.1152,17430.257308643,0
+GCC.US,D,20170802,000000,14.1005,14.2114,14.1005,14.2041,48542.144958503,0
+GCC.US,D,20170803,000000,14.2041,14.2041,14.0932,14.1299,33548.862931496,0
+GCC.US,D,20170804,000000,14.1217,14.1225,14.063,14.1078,49644.177543106,0
+GCC.US,D,20170807,000000,14.0777,14.1299,14.0703,14.1299,60750.312377926,0
+GCC.US,D,20170808,000000,14.2269,14.2269,14.1013,14.1078,42884.880911848,0
+GCC.US,D,20170809,000000,14.1519,14.2041,14.1299,14.1968,47712.249452634,0
+GCC.US,D,20170810,000000,14.1894,14.1959,13.9667,13.9741,50626.077543403,0
+GCC.US,D,20170811,000000,13.9741,14.0344,13.9594,14.0108,65360.706761343,0
+GCC.US,D,20170814,000000,13.9365,13.9365,13.877,13.9292,27021.250569971,0
+GCC.US,D,20170815,000000,13.7432,13.784,13.7432,13.7505,16089.185398125,0
+GCC.US,D,20170816,000000,13.766,13.766,13.6584,13.7505,22104.395512304,0
+GCC.US,D,20170817,000000,13.6918,13.7326,13.6665,13.7065,25423.97753578,0
+GCC.US,D,20170818,000000,13.7359,13.8174,13.6918,13.8174,40595.006753852,0
+GCC.US,D,20170821,000000,13.7505,13.7881,13.7432,13.7881,32150.176414219,0
+GCC.US,D,20170822,000000,13.8256,13.8256,13.7212,13.7285,18208.667421238,0
+GCC.US,D,20170823,000000,13.7285,13.766,13.7285,13.7587,40564.360686427,0
+GCC.US,D,20170824,000000,13.7734,13.8476,13.7587,13.8476,25965.800007854,0
+GCC.US,D,20170825,000000,13.855,13.859,13.8101,13.8174,34604.313493613,0
+GCC.US,D,20170828,000000,13.8329,13.9202,13.8329,13.8998,48653.69664393,0
+GCC.US,D,20170829,000000,13.877,13.8925,13.8101,13.8403,32289.922481677,0
+GCC.US,D,20170830,000000,13.8027,13.8256,13.766,13.7954,144236.32925711,0
+GCC.US,D,20170831,000000,13.8027,13.9977,13.8027,13.9741,73821.473056037,0
+GCC.US,D,20170901,000000,14.041,14.0556,13.9741,14.0483,24725.24719849,0
+GCC.US,D,20170905,000000,14.1225,14.1821,14.1225,14.1299,39972.278663776,0
+GCC.US,D,20170906,000000,14.1446,14.1968,14.1446,14.1674,37987.639337333,0
+GCC.US,D,20170907,000000,14.1821,14.1968,14.1446,14.1519,36114.551696317,0
+GCC.US,D,20170908,000000,14.1747,14.178,14.1005,14.1299,49023.901138424,0
+GCC.US,D,20170911,000000,14.1078,14.1152,14.063,14.1005,22289.497759551,0
+GCC.US,D,20170912,000000,14.0777,14.1005,13.9887,14.041,61970.025861441,0
+GCC.US,D,20170913,000000,14.0703,14.116,14.0703,14.116,12531.789891431,0
+GCC.US,D,20170914,000000,14.1005,14.1698,14.1005,14.1005,22273.56180449,0
+GCC.US,D,20170915,000000,14.1307,14.187,14.1225,14.1674,20480.153938779,0
+GCC.US,D,20170918,000000,14.1601,14.1674,14.085,14.1005,17706.071915468,0
+GCC.US,D,20170919,000000,14.085,14.1038,14.0181,14.041,45749.675294737,0
+GCC.US,D,20170920,000000,14.0181,14.1601,14.0181,14.1152,34219.398886755,0
+GCC.US,D,20170921,000000,14.0483,14.0671,14.0181,14.0336,21658.188770596,0
+GCC.US,D,20170922,000000,14.1078,14.1078,14.0181,14.0263,19598.773039636,0
+GCC.US,D,20170925,000000,14.0034,14.0483,13.9896,14.0483,39011.217989328,0
+GCC.US,D,20170926,000000,13.9961,13.9961,13.9219,13.9594,11926.223599113,0
+GCC.US,D,20170927,000000,13.9667,13.9814,13.9186,13.9643,30122.632593381,0
+GCC.US,D,20170928,000000,13.9292,13.9439,13.9072,13.9439,18190.279780783,0
+GCC.US,D,20170929,000000,13.9365,13.9822,13.8998,13.9292,24253.297760145,0
+GCC.US,D,20171002,000000,13.7587,13.8696,13.7587,13.8476,32962.91012233,0
+GCC.US,D,20171003,000000,13.8403,13.8843,13.8403,13.855,49437.010127313,0
+GCC.US,D,20171004,000000,13.8843,13.9251,13.8843,13.8925,32400.248324407,0
+GCC.US,D,20171005,000000,13.9365,13.9961,13.9365,13.9512,75427.326989107,0
+GCC.US,D,20171006,000000,13.8843,13.9439,13.8778,13.9439,23565.600007128,0
+GCC.US,D,20171009,000000,13.9219,13.9365,13.8925,13.9333,18741.908994433,0
+GCC.US,D,20171010,000000,13.9814,14.0777,13.9814,14.0108,39398.58428158,0
+GCC.US,D,20171011,000000,14.041,14.0777,14.0181,14.0556,27020.024727274,0
+GCC.US,D,20171012,000000,14.0108,14.1046,14.0034,14.0556,47076.037092891,0
+GCC.US,D,20171013,000000,14.1005,14.1674,14.1005,14.1519,16114.928094762,0
+GCC.US,D,20171016,000000,14.2041,14.2041,14.1005,14.1005,32867.294391964,0
+GCC.US,D,20171017,000000,14.1127,14.1225,14.0483,14.085,24377.107872542,0
+GCC.US,D,20171018,000000,14.0336,14.0703,14.0181,14.0181,15928.600004818,0
+GCC.US,D,20171019,000000,13.9887,14.1136,13.9887,14.085,26218.323603436,0
+GCC.US,D,20171020,000000,14.1078,14.1078,14.0263,14.0777,26780.985401359,0
+GCC.US,D,20171023,000000,14.085,14.1519,14.085,14.1152,16442.228094861,0
+GCC.US,D,20171024,000000,14.1005,14.1821,14.1005,14.1601,67173.728110206,0
+GCC.US,D,20171025,000000,14.1519,14.1968,14.1299,14.1299,75341.518000317,0
+GCC.US,D,20171026,000000,14.1225,14.1527,14.1078,14.1372,17285.607870397,0
+GCC.US,D,20171027,000000,14.0483,14.1821,14.0483,14.1821,50771.952824346,0
+GCC.US,D,20171030,000000,14.1674,14.2188,14.1674,14.2188,57516.53934324,0
+GCC.US,D,20171031,000000,14.1821,14.1919,14.1446,14.1853,22474.600006798,0
+GCC.US,D,20171101,000000,14.2114,14.2522,14.1821,14.2302,20421.313489323,0
+GCC.US,D,20171102,000000,14.1894,14.2335,14.1894,14.2188,27691.78652523,0
+GCC.US,D,20171103,000000,14.3159,14.3159,14.1707,14.2269,32911.424729056,0
+GCC.US,D,20171106,000000,14.2563,14.4195,14.2457,14.3901,62202.935973871,0
+GCC.US,D,20171107,000000,14.2938,14.3828,14.2938,14.3754,73363.007887359,0
+GCC.US,D,20171108,000000,14.4121,14.4333,14.3681,14.3901,16391.968544284,0
+GCC.US,D,20171109,000000,14.3974,14.4399,14.3828,14.3828,26250.195513558,0
+GCC.US,D,20171110,000000,14.4121,14.4252,14.3681,14.3942,21796.708995357,0
+GCC.US,D,20171113,000000,14.3452,14.4121,14.3452,14.3526,26784.66292945,0
+GCC.US,D,20171114,000000,14.3012,14.3012,14.2188,14.2269,25564.949445935,0
+GCC.US,D,20171115,000000,14.2114,14.249,14.2033,14.2188,26005.026974158,0
+GCC.US,D,20171116,000000,14.2041,14.2367,14.1968,14.2066,22719.768546198,0
+GCC.US,D,20171117,000000,14.249,14.3305,14.249,14.3085,72926.607887227,0
+GCC.US,D,20171120,000000,14.2114,14.2114,14.1747,14.1943,33323.307875248,0
+GCC.US,D,20171121,000000,14.2114,14.2751,14.2114,14.2343,36698.052820089,0
+GCC.US,D,20171122,000000,14.2343,14.3526,14.2229,14.3452,63508.458446176,0
+GCC.US,D,20171124,000000,14.3232,14.3379,14.2857,14.3305,11916.416857537,0
+GCC.US,D,20171127,000000,14.3159,14.3159,14.2938,14.3159,24755.893265915,0
+GCC.US,D,20171128,000000,14.249,14.3232,14.249,14.2857,128881.42363449,0
+GCC.US,D,20171129,000000,14.2783,14.3485,14.2783,14.3085,43528.448327773,0
+GCC.US,D,20171130,000000,14.2857,14.3232,14.1894,14.2188,31102.080908284,0
+GCC.US,D,20171201,000000,14.2114,14.2857,14.2114,14.2343,12377.333711609,0
+GCC.US,D,20171204,000000,14.2343,14.2343,14.1372,14.1519,47340.819115443,0
+GCC.US,D,20171205,000000,14.0556,14.0777,14.0034,14.0263,68962.232605129,0
+GCC.US,D,20171206,000000,13.9814,13.9814,13.8623,13.8623,69752.901144694,0
+GCC.US,D,20171207,000000,13.8403,13.8403,13.7514,13.7734,29012.019109899,0
+GCC.US,D,20171208,000000,13.8101,13.8101,13.766,13.8027,63729.110131636,0
+GCC.US,D,20171211,000000,13.7505,13.7921,13.7505,13.7505,69506.506762597,0
+GCC.US,D,20171212,000000,13.7734,13.7734,13.6543,13.669,32801.098886326,0
+GCC.US,D,20171213,000000,13.6918,13.7359,13.669,13.7138,187737.80904555,0
+GCC.US,D,20171214,000000,13.6991,13.7505,13.6991,13.7212,65903.755076114,0
+GCC.US,D,20171215,000000,13.8027,13.8027,13.7375,13.766,59704.668557385,0
+GCC.US,D,20171218,000000,13.8476,14.2938,13.8256,13.8329,65777.493278323,0
+GCC.US,D,20171219,000000,13.8476,13.899,13.8403,13.8403,239630.18209495,0
+GCC.US,D,20171220,000000,13.8403,13.9594,13.8403,13.9365,130797.4157699,0
+GCC.US,D,20171221,000000,13.8998,13.9594,13.8623,13.9447,47764.960688605,0
+GCC.US,D,20171222,000000,13.9667,13.9667,13.9104,13.9439,71456.822493524,0
+GCC.US,D,20171226,000000,13.9439,14.1078,13.9439,14.0777,39630.268551313,0
+GCC.US,D,20171227,000000,14.1225,14.1894,14.1225,14.1894,28234.834840001,0
+GCC.US,D,20171228,000000,14.249,14.249,14.1968,14.249,63874.985412579,0
+GCC.US,D,20171229,000000,14.2637,14.3232,14.2343,14.2857,60463.465186828,0
+GCC.US,D,20180102,000000,14.3232,14.4195,14.3232,14.4195,34578.570796976,0
+GCC.US,D,20180103,000000,14.435,14.4423,14.3974,14.4121,30811.556189095,0
+GCC.US,D,20180104,000000,14.4048,14.4497,14.3974,14.4423,51166.67417278,0
+GCC.US,D,20180105,000000,14.3681,14.3681,14.3183,14.3305,42957.205630971,0
+GCC.US,D,20180108,000000,14.3085,14.3085,14.2579,14.2971,44841.32585626,0
+GCC.US,D,20180109,000000,14.2938,14.3526,14.249,14.3526,41683.555068788,0
+GCC.US,D,20180110,000000,14.3681,14.3754,14.3232,14.3681,49178.357318246,0
+GCC.US,D,20180111,000000,14.3607,14.3868,14.3305,14.3305,766850.41596229,0
+GCC.US,D,20180112,000000,14.3232,14.4154,14.3232,14.3828,145904.70116773,0
+GCC.US,D,20180116,000000,14.3379,14.3607,14.3232,14.3607,85126.194407771,0
+GCC.US,D,20180117,000000,14.3681,14.4423,14.3534,14.4276,95274.946096234,0
+GCC.US,D,20180118,000000,14.4048,14.435,14.3754,14.3754,52783.560690123,0
+GCC.US,D,20180119,000000,14.3974,14.4178,14.3681,14.3901,65858.398896325,0
+GCC.US,D,20180122,000000,14.4195,14.4497,14.3974,14.4121,110966.95846053,0
+GCC.US,D,20180123,000000,14.3974,14.435,14.3713,14.4252,60087.131478849,0
+GCC.US,D,20180124,000000,14.4872,14.5908,14.4872,14.5761,109397.87980837,0
+GCC.US,D,20180125,000000,14.6356,14.6797,14.5092,14.5206,70782.609010174,0
+GCC.US,D,20180126,000000,14.5459,14.6299,14.5459,14.6283,79620.934855544,0
+GCC.US,D,20180129,000000,14.5981,14.6356,14.5573,14.5908,65624.262941198,0
+GCC.US,D,20180130,000000,14.6356,14.6356,14.5165,14.5614,57574.153949999,0
+GCC.US,D,20180131,000000,14.5386,14.5386,14.4717,14.4986,82885.353957655,0
+GCC.US,D,20180201,000000,14.4717,14.6055,14.4717,14.5981,88790.238229104,0
+GCC.US,D,20180202,000000,14.5019,14.5019,14.4121,14.4276,110150.54722433,0
+GCC.US,D,20180205,000000,14.4497,14.4717,14.3607,14.3828,66201.634851485,0
+GCC.US,D,20180206,000000,14.3379,14.4121,14.3379,14.4048,111311.42025839,0
+GCC.US,D,20180207,000000,14.3974,14.3974,14.2449,14.2857,61956.541591774,0
+GCC.US,D,20180208,000000,14.2938,14.3085,14.2163,14.2163,79839.13485561,0
+GCC.US,D,20180209,000000,14.1601,14.1601,14.0369,14.1078,46322.143834236,0
+GCC.US,D,20180212,000000,14.1225,14.1837,14.085,14.1837,59746.347209083,0
+GCC.US,D,20180213,000000,14.1747,14.2188,14.1519,14.1968,28090.185401755,0
+GCC.US,D,20180214,000000,14.1601,14.3607,14.1601,14.3526,35079.940460049,0
+GCC.US,D,20180215,000000,14.3305,14.4048,14.2971,14.4048,39095.801135421,0
+GCC.US,D,20180216,000000,14.3526,14.3681,14.3085,14.3265,26615.496637264,0
+GCC.US,D,20180220,000000,14.3526,14.4121,14.3526,14.3526,136175.18768164,0
+GCC.US,D,20180221,000000,14.3681,14.4023,14.3469,14.3526,162750.2315099,0
+GCC.US,D,20180222,000000,14.3754,14.4717,14.3754,14.457,40042.151697505,0
+GCC.US,D,20180223,000000,14.4643,14.5165,14.457,14.5019,66296.024739154,0
+GCC.US,D,20180226,000000,14.5165,14.5981,14.5165,14.5761,39377.744955731,0
+GCC.US,D,20180227,000000,14.5239,14.5353,14.4529,14.4921,32622.125852564,0
+GCC.US,D,20180228,000000,14.5019,14.5239,14.457,14.4717,36357.268550323,0
+GCC.US,D,20180301,000000,14.435,14.5614,14.3958,14.5614,59148.135972947,0
+GCC.US,D,20180302,000000,14.5386,14.5386,14.479,14.5019,99165.770816512,0
+GCC.US,D,20180305,000000,14.5239,14.643,14.5141,14.6356,137356.90004155,0
+GCC.US,D,20180306,000000,14.6503,14.7025,14.6503,14.6724,79989.913507341,0
+GCC.US,D,20180307,000000,14.6104,14.6316,14.4945,14.5019,43978.332597572,0
+GCC.US,D,20180308,000000,14.5239,14.5541,14.457,14.5239,39879.114618804,0
+GCC.US,D,20180309,000000,14.5092,14.5312,14.479,14.5165,30712.262930638,0
+GCC.US,D,20180312,000000,14.5092,14.5239,14.4497,14.5239,44419.635968492,0
+GCC.US,D,20180313,000000,14.5459,14.5834,14.5019,14.5239,31588.740458993,0
+GCC.US,D,20180314,000000,14.5239,14.5541,14.4872,14.5165,32320.568549102,0
+GCC.US,D,20180315,000000,14.4872,14.4872,14.435,14.435,33350.276414582,0
+GCC.US,D,20180316,000000,14.4276,14.4276,14.3754,14.3974,43594.643833411,0
+GCC.US,D,20180319,000000,14.3681,14.3681,14.2783,14.2783,59112.586534734,0
+GCC.US,D,20180320,000000,14.3085,14.3289,14.2637,14.2637,46953.452823191,0
+GCC.US,D,20180321,000000,14.3828,14.4497,14.3305,14.4423,98615.367445559,0
+GCC.US,D,20180322,000000,14.3754,14.3754,14.3232,14.3232,40569.264057215,0
+GCC.US,D,20180323,000000,14.3232,14.3681,14.2637,14.3607,44401.248328037,0
+GCC.US,D,20180326,000000,14.3681,14.4121,14.3526,14.364,35055.423606109,0
+GCC.US,D,20180327,000000,14.3379,14.3444,14.3069,14.3085,14983.475285431,0
+GCC.US,D,20180328,000000,14.2416,14.2612,14.2114,14.2416,38952.377539872,0
+GCC.US,D,20180329,000000,14.2343,14.3412,14.2269,14.3012,28784.012368257,0
+GCC.US,D,20180402,000000,14.3607,14.3681,14.2416,14.2563,30950.076413856,0
+GCC.US,D,20180403,000000,14.2563,14.2669,14.2041,14.2204,33346.598886491,0
+GCC.US,D,20180404,000000,14.0556,14.1486,14.0336,14.1372,69705.093279511,0
+GCC.US,D,20180405,000000,14.1674,14.2783,14.1674,14.2783,84087.905643412,0
+GCC.US,D,20180406,000000,14.2637,14.5745,14.1821,14.1894,51719.529229127,0
+GCC.US,D,20180409,000000,14.271,14.4121,14.271,14.4121,182337.97196526,0
+GCC.US,D,20180410,000000,14.3754,14.4423,14.3754,14.435,65543.357323196,0
+GCC.US,D,20180411,000000,14.4276,14.5386,14.4195,14.4717,31498.028099415,0
+GCC.US,D,20180412,000000,14.3754,14.479,14.3754,14.4537,37297.489898922,0
+GCC.US,D,20180413,000000,14.4847,14.5092,14.457,14.457,14952.829218006,0
+GCC.US,D,20180416,000000,14.5092,14.5165,14.4195,14.4195,73442.687662664,0
+GCC.US,D,20180417,000000,14.4497,14.4497,14.3974,14.3983,31842.489897272,0
+GCC.US,D,20180418,000000,14.5614,14.5981,14.5541,14.5981,25075.838209832,0
+GCC.US,D,20180419,000000,14.6577,14.6577,14.5165,14.5541,97204.422501312,0
+GCC.US,D,20180420,000000,14.4872,14.5092,14.4643,14.4872,81783.321373052,0
+GCC.US,D,20180423,000000,14.457,14.457,14.4089,14.435,21834.710118964,0
+GCC.US,D,20180424,000000,14.4048,14.4872,14.4048,14.4423,43399.734844588,0
+GCC.US,D,20180425,000000,14.4048,14.4717,14.386,14.4717,37346.523606802,0
+GCC.US,D,20180426,000000,14.4945,14.4962,14.4227,14.4643,50840.600015378,0
+GCC.US,D,20180427,000000,14.4276,14.5084,14.4048,14.5019,18678.165174189,0
+GCC.US,D,20180430,000000,14.435,14.4888,14.4195,14.4497,73391.20226939,0
+GCC.US,D,20180501,000000,14.435,14.5092,14.435,14.4872,395166.32933301,0
+GCC.US,D,20180502,000000,14.4717,14.5165,14.457,14.457,70048.329234671,0
+GCC.US,D,20180503,000000,14.4945,14.5761,14.4717,14.5688,43462.252822135,0
+GCC.US,D,20180504,000000,14.5312,14.5418,14.4717,14.5165,27143.834839671,0
+GCC.US,D,20180507,000000,14.5614,14.5614,14.4798,14.5019,74026.188786436,0
+GCC.US,D,20180508,000000,14.5386,14.5386,14.435,14.5239,16474.100004983,0
+GCC.US,D,20180509,000000,14.5019,14.5312,14.4766,14.4945,18658.551691037,0
+GCC.US,D,20180510,000000,14.5312,14.5834,14.4945,14.572,35075.037089261,0
+GCC.US,D,20180511,000000,14.5541,14.5541,14.5019,14.5239,51600.622487518,0
+GCC.US,D,20180514,000000,14.479,14.5312,14.4717,14.4717,122922.60228437,0
+GCC.US,D,20180515,000000,14.4497,14.4497,14.3607,14.3901,17088.24719618,0
+GCC.US,D,20180516,000000,14.3974,14.4121,14.3681,14.3974,34212.043830573,0
+GCC.US,D,20180517,000000,14.457,14.4643,14.4048,14.4048,22609.442703468,0
+GCC.US,D,20180518,000000,14.4423,14.5141,14.4423,14.479,19910.137084674,0
+GCC.US,D,20180521,000000,14.5908,14.5981,14.5165,14.5688,81076.010136883,0
+GCC.US,D,20180522,000000,14.7172,14.7172,14.6356,14.6356,29749.976413493,0
+GCC.US,D,20180523,000000,14.665,14.7172,14.6365,14.6879,38728.048326321,0
+GCC.US,D,20180524,000000,14.6879,14.78,14.6879,14.7099,49541.206756558,0
+GCC.US,D,20180525,000000,14.6952,14.7025,14.643,14.7025,19549.739331756,0
+GCC.US,D,20180529,000000,14.665,14.6879,14.5834,14.6055,41229.993270898,0
+GCC.US,D,20180530,000000,14.621,14.6724,14.6063,14.665,28586.65169404,0
+GCC.US,D,20180531,000000,14.6797,14.6805,14.643,14.643,21994.069669574,0
+GCC.US,D,20180601,000000,14.643,14.643,14.6055,14.6128,21710.900006567,0
+GCC.US,D,20180604,000000,14.6283,14.6283,14.3974,14.4048,101447.06407563,0
+GCC.US,D,20180605,000000,14.3681,14.4097,14.3526,14.3901,38143.321359852,0
+GCC.US,D,20180606,000000,14.4815,14.4929,14.457,14.4872,52566.586532754,0
+GCC.US,D,20180607,000000,14.4945,14.4945,14.4276,14.4497,76024.312382546,0
+GCC.US,D,20180608,000000,14.4195,14.5312,14.4195,14.5312,21552.766298654,0
+GCC.US,D,20180611,000000,14.4872,14.5027,14.4423,14.457,25517.141580752,0
+GCC.US,D,20180612,000000,14.4684,14.5451,14.4684,14.5019,65509.03372768,0
+GCC.US,D,20180613,000000,14.5312,14.5312,14.4855,14.5165,18944.173039438,0
+GCC.US,D,20180614,000000,14.4945,14.4945,14.3983,14.3983,23347.400007062,0
+GCC.US,D,20180615,000000,14.3085,14.3305,14.2269,14.2637,95789.800028974,0
+GCC.US,D,20180618,000000,14.1519,14.2114,14.1519,14.1747,32368.376414285,0
+GCC.US,D,20180619,000000,13.9961,14.0181,13.8476,13.9887,142386.53262734,0
+GCC.US,D,20180620,000000,14.0556,14.063,13.9814,14.0181,34583.474167764,0
+GCC.US,D,20180621,000000,14.0336,14.0336,13.9741,13.9887,31757.906751179,0
+GCC.US,D,20180622,000000,14.0703,14.085,14.0206,14.085,174227.79668191,0
+GCC.US,D,20180625,000000,14.0034,14.0034,13.9292,13.9667,20339.182028624,0
+GCC.US,D,20180626,000000,13.9512,14.0148,13.9439,13.9594,40857.33709101,0
+GCC.US,D,20180627,000000,13.9667,13.9765,13.9219,13.9365,60272.233726096,0
+GCC.US,D,20180628,000000,13.9219,13.9667,13.8925,13.8998,24672.535962519,0
+GCC.US,D,20180629,000000,13.9439,14.0467,13.9072,14.0034,159688.0764528,0
+GCC.US,D,20180702,000000,13.9145,13.9145,13.7212,13.7505,528859.18555322,0
+GCC.US,D,20180703,000000,13.8101,13.8174,13.7587,13.7734,21082.042703006,0
+GCC.US,D,20180705,000000,13.7881,13.7889,13.7065,13.7505,33382.148324704,0
+GCC.US,D,20180706,000000,13.7065,13.8794,13.7065,13.8623,19759.358432943,0
+GCC.US,D,20180709,000000,13.8843,13.8843,13.815,13.8468,57858.549455703,0
+GCC.US,D,20180710,000000,13.8925,13.8925,13.7587,13.7807,518820.75970749,0
+GCC.US,D,20180711,000000,13.6249,13.6396,13.4463,13.4536,51761.207880825,0
+GCC.US,D,20180712,000000,13.4536,13.5874,13.4536,13.4536,456482.98103695,0
+GCC.US,D,20180713,000000,13.4985,13.5515,13.4585,13.5278,33914.164055202,0
+GCC.US,D,20180716,000000,13.5058,13.5091,13.4389,13.4683,19007.916859682,0
+GCC.US,D,20180717,000000,13.3794,13.4454,13.3794,13.4087,36250.620235684,0
+GCC.US,D,20180718,000000,13.3867,13.6135,13.3573,13.4014,61325.232602819,0
+GCC.US,D,20180719,000000,13.3794,13.403,13.2978,13.372,32980.071920088,0
+GCC.US,D,20180720,000000,13.4495,13.5009,13.4381,13.4944,19689.485399214,0
+GCC.US,D,20180723,000000,13.5058,13.5205,13.4789,13.4985,7205.503372966,0
+GCC.US,D,20180724,000000,13.5278,13.5727,13.4985,13.5205,30771.103380094,0
+GCC.US,D,20180725,000000,13.58,13.6788,13.58,13.6788,18569.065174156,0
+GCC.US,D,20180726,000000,13.7212,13.7212,13.5947,13.6094,38513.525854346,0
+GCC.US,D,20180727,000000,13.6249,13.6249,13.5654,13.5874,43027.0786647,0
+GCC.US,D,20180730,000000,13.6249,13.7032,13.6249,13.6543,29037.761806536,0
+GCC.US,D,20180731,000000,13.669,13.6722,13.6168,13.6168,18307.960679695,0
+GCC.US,D,20180801,000000,13.5499,13.5499,13.4536,13.4536,22076.201130273,0
+GCC.US,D,20180802,000000,13.4242,13.5246,13.4242,13.4756,32547.349448047,0
+GCC.US,D,20180803,000000,13.483,13.5727,13.483,13.5278,31261.440458894,0
+GCC.US,D,20180806,000000,13.5727,13.6143,13.5352,13.58,23527.598883521,0
+GCC.US,D,20180807,000000,13.6094,13.6388,13.5825,13.5947,25405.589895325,0
+GCC.US,D,20180808,000000,13.5727,13.5727,13.5017,13.5205,18242.991016754,0
+GCC.US,D,20180809,000000,13.5278,13.5654,13.5278,13.5278,13885.120228919,0
+GCC.US,D,20180810,000000,13.4985,13.558,13.3867,13.3941,34221.850572149,0
+GCC.US,D,20180813,000000,13.3198,13.3647,13.2529,13.2904,30250.120233869,0
+GCC.US,D,20180814,000000,13.3198,13.3679,13.3125,13.3345,514758.31700963,0
+GCC.US,D,20180815,000000,13.2081,13.2309,13.0824,13.1118,240154.84276927,0
+GCC.US,D,20180816,000000,13.2749,13.2904,13.2236,13.2236,335904.18998924,0
+GCC.US,D,20180817,000000,13.2904,13.3557,12.8964,13.3345,33376.019111219,0
+GCC.US,D,20180820,000000,13.3051,13.3418,13.2978,13.3418,15563.298881112,0
+GCC.US,D,20180821,000000,13.3647,13.3908,13.3418,13.3492,41557.293270997,0
+GCC.US,D,20180822,000000,13.3051,13.372,13.3051,13.3345,11668.796632743,0
+GCC.US,D,20180823,000000,13.3418,13.3418,13.2382,13.2382,17167.926971485,0
+GCC.US,D,20180824,000000,13.3573,13.4161,13.3345,13.3573,27184.287648672,0
+GCC.US,D,20180827,000000,13.3125,13.4495,13.3125,13.4316,12726.698880254,0
+GCC.US,D,20180828,000000,13.4087,13.4242,13.3125,13.3125,34382.435965456,0
+GCC.US,D,20180829,000000,13.3198,13.4014,13.3198,13.3794,20292.600006138,0
+GCC.US,D,20180830,000000,13.3125,13.3492,13.2978,13.3492,46376.080912904,0
+GCC.US,D,20180831,000000,13.3198,13.4185,13.3198,13.3794,23080.166299116,0
+GCC.US,D,20180904,000000,13.3345,13.3427,13.2676,13.3198,91018.82025225,0
+GCC.US,D,20180905,000000,13.3418,13.3679,13.3051,13.3125,23054.423602479,0
+GCC.US,D,20180906,000000,13.3051,13.3573,13.2529,13.2676,20307.310118502,0
+GCC.US,D,20180907,000000,13.3051,13.3051,13.2399,13.2929,21177.658433372,0
+GCC.US,D,20180910,000000,13.3492,13.3867,13.3435,13.3451,67431.155076576,0
+GCC.US,D,20180911,000000,13.2978,13.3272,13.2676,13.3051,50085.480914026,0
+GCC.US,D,20180912,000000,13.3345,13.4389,13.3345,13.3867,28400.323604096,0
+GCC.US,D,20180913,000000,13.3794,13.3981,13.3051,13.3198,81666.866316837,0
+GCC.US,D,20180914,000000,13.3125,13.3125,13.2382,13.2603,55211.95507288,0
+GCC.US,D,20180917,000000,13.3418,13.3418,13.186,13.2154,33973.004504658,0
+GCC.US,D,20180918,000000,13.2317,13.2529,13.2007,13.2154,42873.848327575,0
+GCC.US,D,20180919,000000,13.1118,13.2904,13.1118,13.2823,22490.535961859,0
+GCC.US,D,20180920,000000,13.3051,13.4242,13.3051,13.3647,37610.079786657,0
+GCC.US,D,20180921,000000,13.4014,13.4389,13.3826,13.4087,33423.826976402,0
+GCC.US,D,20180924,000000,13.4463,13.4985,13.4463,13.4683,10538.569666109,0
+GCC.US,D,20180925,000000,13.4764,13.4911,13.4316,13.4463,32504.444953652,0
+GCC.US,D,20180926,000000,13.4242,13.4463,13.3941,13.4087,187238.89106787,0
+GCC.US,D,20180927,000000,13.3345,13.3941,13.0816,13.3573,27102.156187973,0
+GCC.US,D,20180928,000000,13.3794,13.4756,13.3794,13.4087,42193.50563074,0
+GCC.US,D,20181001,000000,13.4242,13.5425,13.4242,13.5352,53810.816870209,0
+GCC.US,D,20181002,000000,13.5874,13.7359,13.5874,13.7212,25455.849445902,0
+GCC.US,D,20181003,000000,13.7359,13.7505,13.6991,13.7212,38063.641584547,0
+GCC.US,D,20181004,000000,13.7359,13.7359,13.6094,13.6249,39618.010124343,0
+GCC.US,D,20181005,000000,13.6698,13.7106,13.669,13.6918,12519.531464461,0
+GCC.US,D,20181008,000000,13.6991,13.7807,13.6991,13.7807,25403.138209931,0
+GCC.US,D,20181009,000000,13.7734,13.8101,13.7285,13.8068,25010.868546891,0
+GCC.US,D,20181010,000000,13.7881,13.7881,13.6616,13.6616,67337.991031604,0
+GCC.US,D,20181011,000000,13.6543,13.7505,13.6396,13.7138,25971.929221339,0
+GCC.US,D,20181012,000000,13.7881,13.8248,13.7734,13.7954,44169.564058304,0
+GCC.US,D,20181015,000000,13.8403,13.9447,13.8403,13.9292,14513.97753248,0
+GCC.US,D,20181016,000000,13.9741,13.9741,13.9292,13.9439,63192.19103035,0
+GCC.US,D,20181017,000000,13.9365,13.9667,13.8925,13.9072,55492.673050493,0
+GCC.US,D,20181018,000000,13.8321,13.8452,13.766,13.766,111665.68879782,0
+GCC.US,D,20181019,000000,13.8256,13.8623,13.7881,13.7881,11623.440452954,0
+GCC.US,D,20181022,000000,13.8101,13.8174,13.7954,13.8036,32939.619111087,0
+GCC.US,D,20181023,000000,13.7734,13.8256,13.7587,13.7954,14281.06742005,0
+GCC.US,D,20181024,000000,13.8403,13.8403,13.7359,13.7359,50604.012374857,0
+GCC.US,D,20181025,000000,13.7293,13.7742,13.7212,13.7212,11960.547194629,0
+GCC.US,D,20181026,000000,13.7212,13.8403,13.7212,13.8329,30939.043829583,0
+GCC.US,D,20181029,000000,13.855,13.9292,13.6616,13.6616,78862.138226101,0
+GCC.US,D,20181030,000000,13.6396,13.6469,13.5947,13.6168,63292.710131504,0
+GCC.US,D,20181031,000000,13.5874,13.6208,13.5654,13.5727,63638.397772058,0
+GCC.US,D,20181101,000000,13.5654,13.7954,13.5654,13.7285,110333.19778618,0
+GCC.US,D,20181102,000000,13.7807,13.8329,13.7587,13.8329,29998.822480984,0
+GCC.US,D,20181105,000000,13.8256,13.8395,13.7734,13.7734,6769.103372834,0
+GCC.US,D,20181106,000000,13.7807,13.7807,13.6926,13.6991,25253.585400897,0
+GCC.US,D,20181107,000000,13.7432,13.7734,13.7285,13.766,56279.664061967,0
+GCC.US,D,20181108,000000,13.7359,13.7359,13.6265,13.669,19802.262927338,0
+GCC.US,D,20181109,000000,13.5425,13.558,13.5132,13.5278,65869.431480598,0
+GCC.US,D,20181112,000000,13.6168,13.6168,13.5058,13.5132,153596.8640914,0
+GCC.US,D,20181113,000000,13.483,13.5042,13.3794,13.3867,22978.421355265,0
+GCC.US,D,20181114,000000,13.483,13.5727,13.4789,13.5352,186054.72702257,0
+GCC.US,D,20181115,000000,13.3794,13.5458,13.3794,13.4536,58513.149455901,0
+GCC.US,D,20181116,000000,13.483,13.5947,13.483,13.5727,94774.802275858,0
+GCC.US,D,20181119,000000,13.5352,13.6094,13.5132,13.5947,34391.016864335,0
+GCC.US,D,20181120,000000,13.5425,13.5425,13.3867,13.4242,36353.591022232,0
+GCC.US,D,20181121,000000,13.5001,13.5499,13.4756,13.4756,32419.861807559,0
+GCC.US,D,20181123,000000,13.3647,13.372,13.3647,13.372,3087.897753743,0
+GCC.US,D,20181126,000000,13.3198,13.3345,13.2529,13.2904,83327.883171272,0
+GCC.US,D,20181127,000000,13.3272,13.3272,13.2382,13.2676,20971.716860276,0
+GCC.US,D,20181128,000000,13.2529,13.4014,13.2529,13.3647,26524.784277686,0
+GCC.US,D,20181129,000000,13.3492,13.4144,13.3492,13.372,28720.268548013,0
+GCC.US,D,20181130,000000,13.2978,13.3647,13.2823,13.3198,20233.759556682,0
+GCC.US,D,20181203,000000,13.4536,13.5499,13.4242,13.4389,48803.249452964,0
+GCC.US,D,20181204,000000,13.5066,13.5254,13.4463,13.4609,28087.733716361,0
+GCC.US,D,20181206,000000,13.3125,13.3794,13.2676,13.3198,59883.641591147,0
+GCC.US,D,20181207,000000,13.5499,13.5849,13.4911,13.5132,47194.9438345,0
+GCC.US,D,20181210,000000,13.4536,13.483,13.4087,13.4161,365531.58213304,0
+GCC.US,D,20181211,000000,13.4536,13.483,13.3818,13.4161,59329.560692103,0
+GCC.US,D,20181212,000000,13.4609,13.4911,13.4242,13.4242,97199.519130524,0
+GCC.US,D,20181213,000000,13.3794,13.5123,13.3794,13.5009,46090.459564503,0
+GCC.US,D,20181214,000000,13.4251,13.4389,13.3418,13.3606,82347.209013672,0
+GCC.US,D,20181217,000000,13.3272,13.3459,13.2309,13.2309,33808.74158326,0
+GCC.US,D,20181218,000000,13.2236,13.2529,13.164,13.164,25750.051693182,0
+GCC.US,D,20181219,000000,13.1934,13.2749,13.1518,13.2154,52849.756195761,0
+GCC.US,D,20181220,000000,13.2081,13.2154,13.0743,13.1118,171810.43488343,0
+GCC.US,D,20181221,000000,13.0743,13.0775,13.0074,13.0229,96142.84272571,0
+GCC.US,D,20181224,000000,13.1567,13.1567,12.9927,13.0376,34970.840460016,0
+GCC.US,D,20181226,000000,13.0229,13.186,13.0229,13.186,79076.660698076,0
+GCC.US,D,20181227,000000,13.186,13.186,13.0229,13.0816,80694.773058116,0
+GCC.US,D,20181228,000000,13.0669,13.0971,13.0449,13.0449,1216506.6790196,0
+GCC.US,D,20181231,000000,13.0449,13.0555,12.9854,13.0449,547708.96870499,0
+GCC.US,D,20190102,000000,12.9535,13.1102,12.9535,13.0147,114771.97419202,0
+GCC.US,D,20190103,000000,13.0816,13.0971,13.0147,13.0971,20076.851691466,0
+GCC.US,D,20190104,000000,13.1338,13.1999,13.1257,13.1787,40501.84270888,0
+GCC.US,D,20190107,000000,13.2529,13.3076,13.2529,13.2611,25183.712367168,0
+GCC.US,D,20190108,000000,13.3492,13.3492,13.3068,13.3125,164977.58769035,0
+GCC.US,D,20190109,000000,13.3867,13.4536,13.3867,13.4536,56143.5955226,0
+GCC.US,D,20190110,000000,13.3843,13.3867,13.3492,13.3492,309636.83267793,0
+GCC.US,D,20190111,000000,13.3573,13.4087,13.3427,13.3867,136832.23936723,0
+GCC.US,D,20190114,000000,13.3492,13.3957,13.3198,13.3272,127752.42251055,0
+GCC.US,D,20190115,000000,13.3418,13.3418,13.2823,13.2904,19950.589893675,0
+GCC.US,D,20190116,000000,13.3573,13.3794,13.3345,13.3533,17142.184274848,0
+GCC.US,D,20190117,000000,13.3125,13.4389,13.3125,13.4316,18683.068544977,0
+GCC.US,D,20190118,000000,13.4087,13.5058,13.4087,13.4536,56354.440466484,0
+GCC.US,D,20190122,000000,13.4014,13.4014,13.3108,13.3573,18749.264050615,0
+GCC.US,D,20190123,000000,13.372,13.3859,13.3492,13.3826,37907.959562028,0
+GCC.US,D,20190124,000000,13.3941,13.4153,13.3647,13.3941,41519.29214739,0
+GCC.US,D,20190125,000000,13.4161,13.483,13.3908,13.4609,92874.746095508,0
+GCC.US,D,20190128,000000,13.3867,13.4087,13.372,13.3794,83315.624744302,0
+GCC.US,D,20190129,000000,13.4161,13.4373,13.4071,13.4161,45063.203384417,0
+GCC.US,D,20190130,000000,13.4536,13.4724,13.4389,13.4536,25701.017985302,0
+GCC.US,D,20190131,000000,13.5629,13.5629,13.3941,13.4683,22587.377534922,0
+GCC.US,D,20190201,000000,13.4675,13.4895,13.4316,13.4316,47218.234845743,0
+GCC.US,D,20190204,000000,13.4014,13.4797,13.3769,13.4683,67165.147211327,0
+GCC.US,D,20190205,000000,13.4389,13.483,13.4389,13.4536,207997.31129887,0
+GCC.US,D,20190206,000000,13.4911,13.5278,13.4609,13.4609,138981.14161507,0
+GCC.US,D,20190207,000000,13.4316,13.4316,13.3272,13.3492,42986.625855699,0
+GCC.US,D,20190208,000000,13.372,13.3875,13.2529,13.2529,31844.941582666,0
+GCC.US,D,20190211,000000,13.2904,13.3035,13.2382,13.2603,42613.969675811,0
+GCC.US,D,20190212,000000,13.372,13.372,13.3272,13.3272,67668.968559794,0
+GCC.US,D,20190213,000000,13.3418,13.3794,13.3198,13.3272,31251.633717318,0
+GCC.US,D,20190214,000000,13.2904,13.3084,13.2456,13.2904,15707.948319358,0
+GCC.US,D,20190215,000000,13.3573,13.4683,13.3345,13.4609,12723.021352163,0
+GCC.US,D,20190219,000000,13.4683,13.4748,13.4389,13.4463,17359.158432217,0
+GCC.US,D,20190220,000000,13.4389,13.5058,13.4389,13.4609,22685.444950682,0
+GCC.US,D,20190221,000000,13.5058,13.5205,13.4577,13.5205,24299.879782631,0
+GCC.US,D,20190222,000000,13.558,13.58,13.5352,13.5425,19199.148320414,0
+GCC.US,D,20190225,000000,13.58,13.5825,13.4536,13.4756,61678.275299555,0
+GCC.US,D,20190226,000000,13.4683,13.4683,13.4014,13.4161,46145.622485868,0
+GCC.US,D,20190227,000000,13.4609,13.4985,13.4389,13.4911,23240.751692423,0
+GCC.US,D,20190228,000000,13.483,13.483,13.372,13.4242,122891.95621695,0
+GCC.US,D,20190301,000000,13.4014,13.4463,13.3051,13.3492,22378.984276432,0
+GCC.US,D,20190304,000000,13.3598,13.3867,13.2603,13.2676,28160.058435484,0
+GCC.US,D,20190305,000000,13.3157,13.3492,13.3076,13.3467,11239.751688793,0
+GCC.US,D,20190306,000000,13.2692,13.2823,13.2529,13.2643,18084.857308841,0
+GCC.US,D,20190307,000000,13.2904,13.2904,13.1787,13.1787,20241.114612864,0
+GCC.US,D,20190308,000000,13.186,13.2456,13.1787,13.2456,24221.425850023,0
+GCC.US,D,20190311,000000,13.2382,13.2423,13.186,13.2007,107441.43486396,0
+GCC.US,D,20190312,000000,13.2529,13.3418,13.2529,13.3198,58290.046085047,0
+GCC.US,D,20190313,000000,13.3418,13.4136,13.3418,13.3941,68719.515751123,0
+GCC.US,D,20190314,000000,13.3941,13.4161,13.3573,13.3573,519475.35970769,0
+GCC.US,D,20190315,000000,13.3492,13.483,13.3492,13.4683,41788.97754073,0
+GCC.US,D,20190318,000000,13.483,13.4985,13.4552,13.4944,20498.541579234,0
+GCC.US,D,20190319,000000,13.5278,13.6094,13.4911,13.5058,63992.666311491,0
+GCC.US,D,20190320,000000,13.4911,13.58,13.4756,13.5654,45502.055069943,0
+GCC.US,D,20190321,000000,13.5654,13.6094,13.5499,13.6021,67448.316874334,0
+GCC.US,D,20190322,000000,13.5784,13.5882,13.4985,13.5132,7976.558429379,0
+GCC.US,D,20190325,000000,13.5425,13.5996,13.5352,13.5352,90110.470813773,0
+GCC.US,D,20190326,000000,13.6282,13.6616,13.5858,13.5947,10695.477531325,0
+GCC.US,D,20190327,000000,13.5727,13.5727,13.4985,13.5278,23085.069669904,0
+GCC.US,D,20190328,000000,13.4756,13.4756,13.4161,13.4536,52146.122487683,0
+GCC.US,D,20190329,000000,13.5132,13.5132,13.3867,13.3867,47577.406755964,0
+GCC.US,D,20190401,000000,13.4389,13.4903,13.3492,13.4609,39755.304506407,0
+GCC.US,D,20190402,000000,13.4536,13.5499,13.4536,13.5352,40734.75282131,0
+GCC.US,D,20190403,000000,13.5654,13.5915,13.5654,13.58,13218.261801751,0
+GCC.US,D,20190404,000000,13.6094,13.7065,13.6094,13.6836,52284.642712444,0
+GCC.US,D,20190405,000000,13.6763,13.6902,13.6469,13.6836,24947.124726647,0
+GCC.US,D,20190408,000000,13.7065,13.7326,13.7065,13.7285,26570.140457475,0
+GCC.US,D,20190409,000000,13.7212,13.7212,13.6836,13.6836,26475.750569806,0
+GCC.US,D,20190410,000000,13.669,13.766,13.669,13.7359,45124.495519267,0
+GCC.US,D,20190411,000000,13.7065,13.7293,13.6168,13.6249,15631.946072144,0
+GCC.US,D,20190412,000000,13.6918,13.6918,13.6616,13.6763,15498.329218171,0
+GCC.US,D,20190415,000000,13.6543,13.6543,13.5874,13.6396,22012.457310029,0
+GCC.US,D,20190416,000000,13.5727,13.5874,13.558,13.5654,54299.928106312,0
+GCC.US,D,20190417,000000,13.5662,13.5711,13.5205,13.5278,24932.414614283,0
+GCC.US,D,20190418,000000,13.558,13.5841,13.5278,13.58,75584.234854323,0
+GCC.US,D,20190422,000000,13.5425,13.6249,13.5352,13.5352,65442.838222042,0
+GCC.US,D,20190423,000000,13.4014,13.483,13.4014,13.4536,20009.430343131,0
+GCC.US,D,20190424,000000,13.4463,13.4463,13.3867,13.3867,27179.384277884,0
+GCC.US,D,20190425,000000,13.3794,13.3998,13.3492,13.3492,15416.197757472,0
+GCC.US,D,20190426,000000,13.3573,13.3867,13.3312,13.3573,34745.285403768,0
+GCC.US,D,20190429,000000,13.3573,13.3573,13.3051,13.3272,29417.773042606,0
+GCC.US,D,20190430,000000,13.3647,13.3647,13.2904,13.2904,51799.209004432,0
+GCC.US,D,20190501,000000,13.2382,13.2586,13.2007,13.2236,17245.155061396,0
+GCC.US,D,20190502,000000,13.1934,13.2154,13.1485,13.164,23012.744950781,0
+GCC.US,D,20190503,000000,13.1787,13.2162,13.1713,13.1934,29582.035964004,0
+GCC.US,D,20190506,000000,13.0376,13.0996,13.0302,13.0971,68815.131481489,0
+GCC.US,D,20190507,000000,13.0449,13.0816,13.0074,13.0147,73792.052831309,0
+GCC.US,D,20190508,000000,13.0196,13.0522,12.9927,12.9968,27646.430345441,0
+GCC.US,D,20190509,000000,12.9185,12.9405,12.8663,12.9185,44124.207878515,0
+GCC.US,D,20190510,000000,12.9356,12.9633,12.8964,12.9258,36673.535966149,0
+GCC.US,D,20190513,000000,12.8516,12.8736,12.8149,12.8369,60063.840467606,0
+GCC.US,D,20190514,000000,12.9331,13.0147,12.9331,12.9854,78531.160697911,0
+GCC.US,D,20190515,000000,13.0653,13.0816,13.0229,13.0376,20831.970792818,0
+GCC.US,D,20190516,000000,13.0816,13.1567,12.956,13.1265,52892.660690156,0
+GCC.US,D,20190517,000000,13.0539,13.0539,12.9927,12.9927,35193.94383087,0
+GCC.US,D,20190520,000000,13.0816,13.1265,13.0816,13.1265,49609.85394759,0
+GCC.US,D,20190521,000000,13.1265,13.1787,13.1118,13.1118,27528.749446529,0
+GCC.US,D,20190522,000000,13.1045,13.1045,12.9854,12.9854,40737.204506704,0
+GCC.US,D,20190523,000000,12.9478,12.996,12.9185,12.9258,24320.71910848,0
+GCC.US,D,20190524,000000,13.0449,13.0449,13.0041,13.0302,51959.794397739,0
+GCC.US,D,20190528,000000,13.1338,13.142,13.0906,13.1338,45733.739339676,0
+GCC.US,D,20190529,000000,13.0074,13.1722,13.0074,13.1607,12971.867419654,0
+GCC.US,D,20190530,000000,13.186,13.1909,13.1567,13.1567,25142.03371547,0
+GCC.US,D,20190531,000000,13.0669,13.1355,13.0074,13.0147,80545.220249082,0
+GCC.US,D,20190603,000000,13.0449,13.0816,13.0147,13.0204,14335.004498718,0
+GCC.US,D,20190604,000000,13.0449,13.0881,13.0376,13.0841,21791.805624569,0
+GCC.US,D,20190605,000000,13.0376,13.0669,12.8809,12.8891,41975.305630674,0
+GCC.US,D,20190606,000000,12.9185,13.0596,12.9185,13.0302,47256.23596935,0
+GCC.US,D,20190607,000000,12.9927,13.0221,12.9405,12.956,48885.380913663,0
+GCC.US,D,20190610,000000,12.9111,13,12.907,12.978,158973.41016044,0
+GCC.US,D,20190611,000000,12.9707,13.0522,12.8736,13.0384,16721.720229777,0
+GCC.US,D,20190612,000000,13.0376,13.071,13.0147,13.0147,7321.958429181,0
+GCC.US,D,20190613,000000,13.0898,13.1183,13.0743,13.1012,11226.267419126,0
+GCC.US,D,20190614,000000,13.1191,13.1346,13.0669,13.0669,17636.198881739,0
+GCC.US,D,20190617,000000,13.1045,13.1191,13.0816,13.0898,21134.753938977,0
+GCC.US,D,20190618,000000,13.0971,13.1934,13.0971,13.1338,28213.995514152,0
+GCC.US,D,20190619,000000,13.1191,13.1616,13.0971,13.1338,15596.396633931,0
+GCC.US,D,20190620,000000,13.2537,13.2595,13.2121,13.2236,14518.880903268,0
+GCC.US,D,20190621,000000,13.204,13.2154,13.1567,13.1567,16515.778656681,0
+GCC.US,D,20190624,000000,13.2081,13.2382,13.2048,13.2382,41651.683158666,0
+GCC.US,D,20190625,000000,13.3198,13.3198,13.2382,13.2382,13104.25843093,0
+GCC.US,D,20190626,000000,13.2676,13.2978,13.2603,13.2603,15918.793263242,0
+GCC.US,D,20190627,000000,13.3051,13.3239,13.2749,13.3051,22907.322478839,0
+GCC.US,D,20190628,000000,13.3418,13.3794,13.2529,13.2529,46882.353946765,0
+GCC.US,D,20190701,000000,13.3272,13.3549,13.2268,13.2309,42801.523608452,0
+GCC.US,D,20190702,000000,13.2309,13.2309,13.1387,13.1412,13063.805621929,0
+GCC.US,D,20190703,000000,13.2081,13.2676,13.2081,13.2603,35680.603381579,0
+GCC.US,D,20190705,000000,13.2529,13.2529,13.186,13.1934,28263.029222032,0
+GCC.US,D,20190708,000000,13.2309,13.2488,13.1713,13.1934,13237.875284903,0
+GCC.US,D,20190709,000000,13.0898,13.1934,13.0669,13.1787,22831.320231625,0
+GCC.US,D,20190710,000000,13.2978,13.3402,13.2749,13.3272,7346.475283121,0
+GCC.US,D,20190711,000000,13.3051,13.3418,13.2896,13.3125,31261.440458894,0
+GCC.US,D,20190712,000000,13.3198,13.4161,13.3198,13.3794,28036.248323087,0
+GCC.US,D,20190715,000000,13.3647,13.3794,13.3051,13.3492,25719.405625757,0
+GCC.US,D,20190716,000000,13.2978,13.3125,13.2007,13.2382,38703.531472381,0
+GCC.US,D,20190717,000000,13.2529,13.2823,13.2081,13.2081,11516.792138315,0
+GCC.US,D,20190718,000000,13.1983,13.2154,13.1314,13.164,124834.91689169,0
+GCC.US,D,20190719,000000,13.2081,13.2643,13.2081,13.2611,66096.212379543,0
+GCC.US,D,20190722,000000,13.2676,13.2978,13.2236,13.2309,53121.893274495,0
+GCC.US,D,20190723,000000,13.2154,13.2904,13.182,13.2815,14934.441577551,0
+GCC.US,D,20190724,000000,13.3418,13.3467,13.2823,13.2823,32103.594391733,0
+GCC.US,D,20190725,000000,13.2904,13.3125,13.2154,13.2154,20113.626972376,0
+GCC.US,D,20190726,000000,13.2081,13.2195,13.1722,13.1787,45592.767429521,0
+GCC.US,D,20190729,000000,13.1934,13.2211,13.1934,13.2081,14000.349442437,0
+GCC.US,D,20190730,000000,13.1762,13.2154,13.1346,13.1452,10878.128093178,0
+GCC.US,D,20190731,000000,13.1779,13.1779,13.0302,13.0302,52511.423611389,0
+GCC.US,D,20190801,000000,12.9854,12.9854,12.814,12.8295,64031.893277795,0
+GCC.US,D,20190802,000000,12.8222,12.8516,12.77,12.77,55501.253949372,0
+GCC.US,D,20190805,000000,12.6509,12.7626,12.5767,12.7471,87229.740475823,0
+GCC.US,D,20190806,000000,12.7553,12.761,12.6582,12.6582,145764.95510027,0
+GCC.US,D,20190807,000000,12.6362,12.7178,12.606,12.7031,38397.070798131,0
+GCC.US,D,20190808,000000,12.7031,12.8295,12.7031,12.814,92747.25845502,0
+GCC.US,D,20190809,000000,12.9185,12.9185,12.8556,12.8703,94080.975309356,0
+GCC.US,D,20190812,000000,12.814,12.8295,12.5913,12.5913,64930.435974696,0
+GCC.US,D,20190813,000000,12.6656,12.7708,12.6656,12.7251,30123.858436078,0
+GCC.US,D,20190814,000000,12.6729,12.7325,12.6729,12.6803,32424.765178347,0
+GCC.US,D,20190815,000000,12.6656,12.6909,12.6134,12.6134,81715.900024717,0
+GCC.US,D,20190816,000000,12.5244,12.6582,12.5244,12.606,33171.30338082,0
+GCC.US,D,20190819,000000,12.5987,12.6101,12.584,12.584,69491.796650233,0
+GCC.US,D,20190820,000000,12.5987,12.6134,12.5848,12.6028,13218.261801751,0
+GCC.US,D,20190821,000000,12.6362,12.6615,12.6207,12.6362,25067.257310953,0
+GCC.US,D,20190822,000000,12.6403,12.6403,12.5987,12.5987,49194.293273307,0
+GCC.US,D,20190823,000000,12.5465,12.5628,12.5024,12.5171,18425.641578607,0
+GCC.US,D,20190826,000000,12.6207,12.6289,12.5987,12.6085,17731.814612105,0
+GCC.US,D,20190827,000000,12.5987,12.6444,12.5987,12.6289,67861.425863223,0
+GCC.US,D,20190828,000000,12.6656,12.7602,12.6509,12.7398,26739.306749661,0
+GCC.US,D,20190829,000000,12.7626,12.7912,12.7251,12.7471,120614.34048592,0
+GCC.US,D,20190830,000000,12.7553,12.7757,12.6876,12.6876,19354.830342933,0
+GCC.US,D,20190903,000000,12.6134,12.7308,12.6134,12.7178,37369.814618045,0
+GCC.US,D,20190904,000000,12.8369,12.903,12.8222,12.9021,16792.819106203,0
+GCC.US,D,20190905,000000,12.9331,12.9331,12.8238,12.8369,23852.447198226,0
+GCC.US,D,20190906,000000,12.7806,12.8026,12.7325,12.7325,6743.360676197,0
+GCC.US,D,20190909,000000,12.7773,12.8295,12.7398,12.814,47724.507879604,0
+GCC.US,D,20190910,000000,12.8255,12.8964,12.8255,12.885,5762.686518597,0
+GCC.US,D,20190911,000000,12.8891,12.8964,12.8459,12.8736,36690.697763907,0
+GCC.US,D,20190912,000000,12.8809,13.0221,12.8809,13.0074,11011.744947151,0
+GCC.US,D,20190913,000000,13.0669,13.1004,13.0376,13.071,16303.7078701,0
+GCC.US,D,20190916,000000,13.2195,13.328,13.2195,13.2978,20098.916860012,0
+GCC.US,D,20190917,000000,13.1934,13.2309,13.1265,13.164,34797.996639739,0
+GCC.US,D,20190918,000000,13.1338,13.1485,13.0857,13.1191,12286.621352031,0
+GCC.US,D,20190919,000000,13.1338,13.164,13.0229,13.164,52917.177544096,0
+GCC.US,D,20190920,000000,13.1265,13.1338,13.0743,13.1045,12640.889891464,0
+GCC.US,D,20190923,000000,13.1787,13.2309,13.164,13.2154,61907.507883894,0
+GCC.US,D,20190924,000000,13.1787,13.1991,13.1713,13.1934,33285.306751641,0
+GCC.US,D,20190925,000000,13.1567,13.1713,13.1412,13.1583,29569.777537034,0
+GCC.US,D,20190926,000000,13.1934,13.1934,13.093,13.1567,102934.01126709,0
+GCC.US,D,20190927,000000,13.0522,13.1191,13.0522,13.0816,10977.421351635,0
+GCC.US,D,20190930,000000,13.0229,13.0677,13.0229,13.0376,12281.717981243,0
+GCC.US,D,20191001,000000,13.0376,13.0596,13.0229,13.0449,92503.315758317,0
+GCC.US,D,20191002,000000,13.0669,13.0743,13.0294,13.0563,5398.611237588,0
+GCC.US,D,20191003,000000,13.0261,13.1265,13.0261,13.1118,40023.76405705,0
+GCC.US,D,20191004,000000,13.0971,13.0971,13.0449,13.0596,29751.20225619,0
+GCC.US,D,20191007,000000,13.0074,13.0522,12.978,12.9854,45629.542710431,0
+GCC.US,D,20191008,000000,12.9633,13.0522,12.9633,13.0376,21292.88764689,0
+GCC.US,D,20191009,000000,13.1045,13.1183,13.0522,13.0522,36666.180909967,0
+GCC.US,D,20191010,000000,13.0743,13.0743,13.0147,13.0147,2650.271910914,0
+GCC.US,D,20191011,000000,13.1232,13.2227,13.1232,13.2154,25286.683153716,0
+GCC.US,D,20191014,000000,13.1934,13.2154,13.1713,13.1909,13681.630341217,0
+GCC.US,D,20191015,000000,13.1713,13.2244,13.1713,13.2081,26771.178659783,0
+GCC.US,D,20191016,000000,13.1485,13.2154,13.1485,13.2007,543455.2945464,0
+GCC.US,D,20191017,000000,13.2309,13.2456,13.186,13.2382,24172.392142143,0
+GCC.US,D,20191018,000000,13.2456,13.2676,13.2309,13.2529,68200.984290292,0
+GCC.US,D,20191021,000000,13.2309,13.2603,13.2081,13.2309,20957.006747912,0
+GCC.US,D,20191022,000000,13.1412,13.2749,13.1412,13.2236,36472.497763841,0
+GCC.US,D,20191023,000000,13.2154,13.2904,13.2154,13.2749,26995.507873334,0
+GCC.US,D,20191024,000000,13.2529,13.3239,13.2529,13.3051,6624.453934588,0
+GCC.US,D,20191025,000000,13.3345,13.3777,13.3296,13.3647,20558.607871387,0
+GCC.US,D,20191028,000000,13.3647,13.3794,13.3418,13.3573,66273.959570608,0
+GCC.US,D,20191029,000000,13.3272,13.3794,13.3272,13.3484,136481.64835589,0
+GCC.US,D,20191030,000000,13.372,13.3794,13.3451,13.3712,11326.78652028,0
+GCC.US,D,20191031,000000,13.3573,13.3573,13.2676,13.3272,27544.68540159,0
+GCC.US,D,20191101,000000,13.3345,13.4756,13.3345,13.4756,24482.530344484,0
+GCC.US,D,20191104,000000,13.5278,13.558,13.5058,13.5164,25499.979782994,0
+GCC.US,D,20191105,000000,13.5132,13.5539,13.5132,13.5425,34085.782032782,0
+GCC.US,D,20191106,000000,13.5205,13.5425,13.4609,13.4683,27455.198884709,0
+GCC.US,D,20191107,000000,13.5132,13.5132,13.4161,13.4324,20922.683152396,0
+GCC.US,D,20191108,000000,13.3647,13.4609,13.3647,13.4299,16422.614611709,0
+GCC.US,D,20191111,000000,13.3573,13.3843,13.3369,13.3418,52141.219116895,0
+GCC.US,D,20191112,000000,13.3492,13.4161,13.3492,13.3867,58568.312377266,0
+GCC.US,D,20191113,000000,13.3867,13.4242,13.3794,13.4242,52070.120240469,0
+GCC.US,D,20191114,000000,13.4014,13.4242,13.3867,13.4014,9120.26966568,0
+GCC.US,D,20191115,000000,13.3941,13.4316,13.3867,13.4161,18272.411241482,0
+GCC.US,D,20191118,000000,13.3345,13.3492,13.3051,13.3051,89002.309015685,0
+GCC.US,D,20191119,000000,13.2978,13.3149,13.2749,13.2904,47490.371924477,0
+GCC.US,D,20191120,000000,13.2309,13.3573,13.2309,13.2978,30403.350570994,0
+GCC.US,D,20191121,000000,13.3867,13.3867,13.3337,13.3492,56100.691028205,0
+GCC.US,D,20191122,000000,13.3345,13.359,13.3345,13.3427,18801.975286586,0
+GCC.US,D,20191125,000000,13.3125,13.3941,13.3125,13.372,49864.829228566,0
+GCC.US,D,20191126,000000,13.3492,13.4087,13.3492,13.3941,24146.649445506,0
+GCC.US,D,20191127,000000,13.3647,13.3867,13.3418,13.3418,18868.170792224,0
+GCC.US,D,20191129,000000,13.2823,13.3255,13.2749,13.2766,4561.360675537,0
+GCC.US,D,20191202,000000,13.2823,13.2823,13.2382,13.2603,25245.004502018,0
+GCC.US,D,20191203,000000,13.2749,13.3557,13.2749,13.3198,61778.794400709,0
+GCC.US,D,20191204,000000,13.372,13.3794,13.3272,13.3492,7952.041575439,0
+GCC.US,D,20191205,000000,13.3647,13.4071,13.3647,13.3753,66894.23597529,0
+GCC.US,D,20191206,000000,13.4014,13.4308,13.4014,13.4242,20867.520231031,0
+GCC.US,D,20191209,000000,13.3794,13.4609,13.3794,13.4316,82813.029238532,0
+GCC.US,D,20191210,000000,13.4756,13.5727,13.4756,13.558,61149.937097148,0
+GCC.US,D,20191211,000000,13.5425,13.5792,13.5254,13.5727,43877.813496418,0
+GCC.US,D,20191212,000000,13.5654,13.6975,13.5654,13.669,25246.230344715,0
+GCC.US,D,20191213,000000,13.7073,13.7881,13.6616,13.6991,43524.770799682,0
+GCC.US,D,20191216,000000,13.7734,13.8615,13.7212,13.8329,41343.996641719,0
+GCC.US,D,20191217,000000,13.8998,13.8998,13.8174,13.8329,15528.975285596,0
+GCC.US,D,20191218,000000,13.766,13.8835,13.7587,13.8003,26329.875288863,0
+GCC.US,D,20191219,000000,13.7783,13.7832,13.762,13.766,34699.929223979,0
+GCC.US,D,20191220,000000,13.8174,13.8174,13.7587,13.7734,20284.019107259,0
+GCC.US,D,20191223,000000,13.7359,13.7734,13.6918,13.7734,72905.768561378,0
+GCC.US,D,20191224,000000,13.784,13.8256,13.784,13.8011,5847.26966469,0
+GCC.US,D,20191226,000000,13.8027,13.9308,13.8027,13.8696,25319.780906535,0
+GCC.US,D,20191227,000000,13.9219,13.9887,13.9219,13.9594,25682.630344847,0
+GCC.US,D,20191230,000000,14.0181,14.0255,13.9814,13.9961,334645.24953942,0
+GCC.US,D,20191231,000000,14.0034,14.0263,13.9365,13.9667,48653.69664393,0
+GCC.US,D,20200102,000000,13.9667,14.0181,13.9365,13.9594,115159.34048427,0
+GCC.US,D,20200103,000000,14.0034,14.0034,13.9145,13.9145,35939.256190646,0
+GCC.US,D,20200106,000000,13.9145,13.9545,13.9145,13.9365,38625.077539773,0
+GCC.US,D,20200107,000000,13.9145,13.9814,13.8998,13.9814,53178.282038557,0
+GCC.US,D,20200108,000000,13.9292,13.9292,13.8256,13.877,68091.884290259,0
+GCC.US,D,20200109,000000,13.8476,13.855,13.8329,13.855,12711.98876789,0
+GCC.US,D,20200110,000000,13.8623,13.9512,13.8623,13.9219,40561.909001033,0
+GCC.US,D,20200113,000000,13.8696,13.877,13.8403,13.8696,86187.774183373,0
+GCC.US,D,20200114,000000,13.877,13.9512,13.877,13.9243,31078.789897041,0
+GCC.US,D,20200115,000000,13.9219,13.9553,13.8998,13.9072,75585.46069702,0
+GCC.US,D,20200116,000000,13.8174,13.8737,13.7881,13.7954,61674.597771464,0
+GCC.US,D,20200117,000000,13.8476,13.9096,13.8289,13.8998,26296.777536044,0
+GCC.US,D,20200121,000000,13.8329,13.8329,13.7587,13.766,78841.298900252,0
+GCC.US,D,20200122,000000,13.7954,13.8101,13.7587,13.766,38436.297764435,0
+GCC.US,D,20200123,000000,13.8101,13.8101,13.6396,13.7065,89922.916881132,0
+GCC.US,D,20200124,000000,13.6469,13.6469,13.5425,13.5727,64192.478671102,0
+GCC.US,D,20200127,000000,13.4316,13.4316,13.3492,13.4014,32083.980908581,0
+GCC.US,D,20200128,000000,13.3418,13.4087,13.3198,13.372,17650.908994103,0
+GCC.US,D,20200129,000000,13.3272,13.3345,13.2676,13.2823,13256.262925358,0
+GCC.US,D,20200130,000000,13.2236,13.2236,13.1485,13.1934,16170.091016127,0
+GCC.US,D,20200131,000000,13.1045,13.1395,13.0531,13.0816,33111.237088667,0
+GCC.US,D,20200203,000000,13,13.0416,12.9331,12.9707,28088.959559058,0
+GCC.US,D,20200204,000000,13.0743,13.0971,13.0147,13.0376,37562.271921474,0
+GCC.US,D,20200205,000000,13.1045,13.1452,13.1045,13.1118,14158.48315035,0
+GCC.US,D,20200206,000000,13.0816,13.1934,13.0816,13.186,67789.1011441,0
+GCC.US,D,20200207,000000,13.1713,13.1713,13.1485,13.1713,46547.698890484,0
+GCC.US,D,20200210,000000,13.0816,13.1191,13.0808,13.0898,50437.297768065,0
+GCC.US,D,20200211,000000,13.1501,13.1501,13.1004,13.1306,18547.00000561,0
+GCC.US,D,20200212,000000,13.1787,13.2178,13.1436,13.2081,41199.347203473,0
+GCC.US,D,20200213,000000,13.2236,13.2603,13.2154,13.2603,11351.30337422,0
+GCC.US,D,20200214,000000,13.2676,13.2978,13.2121,13.2382,17033.084274815,0
+GCC.US,D,20200218,000000,13.0816,13.372,13.0816,13.3647,61684.40451304,0
+GCC.US,D,20200219,000000,13.3549,13.4389,13.3549,13.4161,39522.394393977,0
+GCC.US,D,20200220,000000,13.372,13.4014,13.3272,13.3573,66815.782042682,0
+GCC.US,D,20200221,000000,13.3198,13.3941,13.3198,13.3418,30679.165177819,0
+GCC.US,D,20200224,000000,13.0947,13.1485,13.0669,13.1338,152263.14723707,0
+GCC.US,D,20200225,000000,13.0743,13.0743,12.9478,12.9478,23559.470793643,0
+GCC.US,D,20200226,000000,12.9185,12.9707,12.8736,12.8915,8517.155058756,0
+GCC.US,D,20200227,000000,12.7773,12.7773,12.6509,12.6958,85875.184295638,0
+GCC.US,D,20200228,000000,12.5098,12.5098,12.3531,12.4576,272930.19895896,0
+GCC.US,D,20200302,000000,12.5098,12.6582,12.5098,12.6582,224171.07984309,0
+GCC.US,D,20200303,000000,12.7178,12.8548,12.6958,12.7251,206878.11691651,0
+GCC.US,D,20200304,000000,12.814,12.814,12.7471,12.7626,41285.156192263,0
+GCC.US,D,20200305,000000,12.6958,12.7178,12.6207,12.6289,74512.848337145,0
+GCC.US,D,20200306,000000,12.5318,12.5391,12.3833,12.398,114163.95621431,0
+GCC.US,D,20200309,000000,11.9966,12.0415,11.9298,11.9673,144126.00341438,0
+GCC.US,D,20200310,000000,12.2275,12.3017,12.1459,12.2275,86041.89890243,0
+GCC.US,D,20200311,000000,12.168,12.2275,12.0709,12.0782,37475.237089987,0
+GCC.US,D,20200312,000000,11.9224,11.9224,11.5211,11.6255,49244.552823884,0
+GCC.US,D,20200313,000000,11.8408,11.8408,11.4003,11.4444,76940.016877205,0
+GCC.US,D,20200316,000000,10.9712,10.9859,10.7779,10.8668,153962.16521511,0
+GCC.US,D,20200317,000000,10.8146,10.9826,10.4655,10.7926,50047.479790419,0
+GCC.US,D,20200318,000000,10.5544,10.6588,10.1612,10.4287,108026.16183043,0
+GCC.US,D,20200319,000000,10.503,10.7289,10.4655,10.711,55473.059567341,0
+GCC.US,D,20200320,000000,10.7705,10.8521,10.5625,10.5625,63910.534850792,0
+GCC.US,D,20200323,000000,10.5699,10.8815,10.547,10.8815,30226.829222626,0
+GCC.US,D,20200324,000000,11.216,11.216,11.0153,11.2013,32701.805627869,0
+GCC.US,D,20200325,000000,11.127,11.313,11.0903,11.2013,98360.392164583,0
+GCC.US,D,20200326,000000,11.2535,11.3155,11.0455,11.0528,55260.98878076,0
+GCC.US,D,20200327,000000,10.9712,11.1792,10.8668,10.9712,52218.447206806,0
+GCC.US,D,20200330,000000,10.9712,10.9712,10.711,10.8448,86978.442722938,0
+GCC.US,D,20200331,000000,10.8073,10.9557,10.5992,10.7404,59966.998894543,0
+GCC.US,D,20200401,000000,10.6661,10.6661,10.317,10.3243,43980.784282966,0
+GCC.US,D,20200402,000000,10.4206,10.7404,10.4059,10.5846,24108.648321899,0
+GCC.US,D,20200403,000000,10.8219,10.8219,10.6294,10.7436,13382.524723149,0
+GCC.US,D,20200406,000000,10.9117,11.0006,10.7852,10.9043,82366.822496824,0
+GCC.US,D,20200407,000000,11.0381,11.105,10.8521,10.9337,40299.578663875,0
+GCC.US,D,20200408,000000,11.105,11.3424,11.0528,11.3424,46426.340463481,0
+GCC.US,D,20200409,000000,11.2829,11.3351,11.1417,11.291,40664.879787581,0
+GCC.US,D,20200413,000000,11.1491,11.2461,10.9875,11.0822,36532.564055994,0
+GCC.US,D,20200414,000000,11.2869,11.4876,11.0903,11.2829,60323.71911937,0
+GCC.US,D,20200415,000000,11.0528,11.3057,11.0528,11.1311,22658.476411348,0
+GCC.US,D,20200416,000000,11.0977,11.2315,11.0675,11.1238,14728.500004455,0
+GCC.US,D,20200417,000000,11.1197,11.238,11.0903,11.1197,27748.175289292,0
+GCC.US,D,20200420,000000,11.0675,11.2086,11.0022,11.0822,30999.110121736,0
+GCC.US,D,20200421,000000,10.7632,10.8219,10.5919,10.6963,45631.994395825,0
+GCC.US,D,20200422,000000,10.8521,10.9557,10.6963,10.8448,83161.16856448,0
+GCC.US,D,20200423,000000,10.8668,11.1238,10.7999,10.8073,73097.00002211,0
+GCC.US,D,20200424,000000,10.7926,10.8521,10.7183,10.7779,10634.185396475,0
+GCC.US,D,20200427,000000,10.6514,10.6514,10.6139,10.6294,29827.204503404,0
+GCC.US,D,20200428,000000,10.6294,10.8742,10.6294,10.6735,75064.477550795,0
+GCC.US,D,20200429,000000,10.8374,10.8929,10.7705,10.7926,40620.749450489,0
+GCC.US,D,20200430,000000,10.7183,11.1939,10.7183,11.0748,173711.71690648,0
+GCC.US,D,20200501,000000,11.0112,11.0675,10.9582,11.0601,25893.475288731,0
+GCC.US,D,20200504,000000,11.0455,11.0977,10.9141,11.0903,16442.228094861,0
+GCC.US,D,20200505,000000,11.0153,11.2241,11.0153,11.127,15375.744948471,0
+GCC.US,D,20200506,000000,11.0455,11.0455,10.9264,10.9933,4851.885394726,0
+GCC.US,D,20200507,000000,11.127,11.1344,11.0455,11.0903,29699.716862916,0
+GCC.US,D,20200508,000000,11.1572,11.2608,11.1083,11.2315,23916.19101847,0
+GCC.US,D,20200511,000000,11.2086,11.2535,11.0226,11.0977,42528.160687021,0
+GCC.US,D,20200512,000000,11.1491,11.1491,10.9859,11.0259,7841.715732709,0
+GCC.US,D,20200513,000000,11.0079,11.0455,10.8595,10.897,57515.313500543,0
+GCC.US,D,20200514,000000,10.9043,11.1491,10.897,11.1491,8247.469665416,0
+GCC.US,D,20200515,000000,11.0822,11.216,11.0153,11.1572,9359.308991595,0
+GCC.US,D,20200518,000000,11.2984,11.4615,11.2755,11.4419,19634.322477849,0
+GCC.US,D,20200519,000000,11.402,11.5194,11.3881,11.3946,18933.140455165,0
+GCC.US,D,20200520,000000,11.5211,11.5953,11.4778,11.561,15983.762926183,0
+GCC.US,D,20200521,000000,11.6548,11.6548,11.3351,11.3987,24532.789895061,0
+GCC.US,D,20200522,000000,11.3277,11.3946,11.2755,11.2755,14882.956184277,0
+GCC.US,D,20200526,000000,11.3799,11.5618,11.3799,11.4623,26691.498884478,0
+GCC.US,D,20200527,000000,11.3652,11.4427,11.3351,11.3734,8018.237081077,0
+GCC.US,D,20200528,000000,11.3946,11.402,11.2608,11.402,42982.948327608,0
+GCC.US,D,20200529,000000,11.3391,11.464,11.2943,11.4631,6180.698878274,0
+GCC.US,D,20200601,000000,11.3946,11.5431,11.3946,11.5431,9478.215733204,0
+GCC.US,D,20200602,000000,11.5659,11.5659,11.5423,11.5423,4649.621349721,0
+GCC.US,D,20200603,000000,11.5659,11.5733,11.4542,11.5733,356329.18100666,0
+GCC.US,D,20200604,000000,11.5064,11.5879,11.4615,11.5839,22682.993265288,0
+GCC.US,D,20200605,000000,11.6997,11.818,11.6402,11.7364,51236.547206509,0
+GCC.US,D,20200608,000000,11.818,11.818,11.6173,11.6842,10200.237081737,0
+GCC.US,D,20200609,000000,11.5211,11.7511,11.5211,11.6695,10422.114609894,0
+GCC.US,D,20200610,000000,11.6769,11.7438,11.5806,11.6475,234811.39445305,0
+GCC.US,D,20200611,000000,11.5357,11.6026,11.4395,11.5064,46529.311250029,0
+GCC.US,D,20200612,000000,11.4248,11.592,11.4248,11.4615,16591.780903895,0
+GCC.US,D,20200615,000000,11.3351,11.5431,11.3351,11.4468,10951.678654998,0
+GCC.US,D,20200616,000000,11.5806,11.6328,11.4411,11.4688,21165.400006402,0
+GCC.US,D,20200617,000000,11.4468,11.5806,11.4468,11.5259,119725.6045306,0
+GCC.US,D,20200618,000000,11.499,11.5284,11.446,11.4909,7337.894384242,0
+GCC.US,D,20200619,000000,11.6075,11.6075,11.5259,11.5545,5365.513484769,0
+GCC.US,D,20200622,000000,11.4917,11.6475,11.4917,11.601,7573.256182066,0
+GCC.US,D,20200623,000000,11.5733,11.6581,11.5733,11.6328,18735.779780948,0
+GCC.US,D,20200624,000000,11.5586,11.5586,11.3799,11.4305,102278.1854242,0
+GCC.US,D,20200625,000000,11.4248,11.5284,11.4248,11.5088,4547.87640587,0
+GCC.US,D,20200626,000000,11.4248,11.4248,11.2608,11.3383,21558.895512139,0
+GCC.US,D,20200629,000000,11.4093,11.5431,11.3873,11.5431,12335.655059911,0
+GCC.US,D,20200630,000000,11.4762,11.6328,11.4762,11.5879,19028.756185531,0
+GCC.US,D,20200701,000000,11.6026,11.707,11.6026,11.6924,9146.012362317,0
+GCC.US,D,20200702,000000,11.6997,11.7625,11.6336,11.6475,34470.69663964,0
+GCC.US,D,20200706,000000,11.8408,11.8629,11.7511,11.7739,18447.706747153,0
+GCC.US,D,20200707,000000,11.8107,11.8335,11.7364,11.7886,4415.485394594,0
+GCC.US,D,20200708,000000,11.8335,11.9444,11.8335,11.8408,150441.54498933,0
+GCC.US,D,20200709,000000,11.9673,11.9673,11.8286,11.8449,25762.310120152,0
+GCC.US,D,20200710,000000,11.8775,11.9036,11.8147,11.8327,23294.688771091,0
+GCC.US,D,20200713,000000,11.8335,11.8702,11.769,11.769,20709.386523118,0
+GCC.US,D,20200714,000000,11.6924,11.7772,11.6924,11.7144,8240.114609234,0
+GCC.US,D,20200715,000000,11.7813,11.9069,11.7511,11.871,127915.45958925,0
+GCC.US,D,20200716,000000,11.8408,11.9224,11.8408,11.893,26462.266300139,0
+GCC.US,D,20200717,000000,11.9599,11.9599,11.9004,11.9371,21285.532590708,0
+GCC.US,D,20200720,000000,11.9224,11.9444,11.8702,11.9224,13849.570790706,0
+GCC.US,D,20200721,000000,11.9371,12.1231,11.9371,12.1157,119241.39666528,0
+GCC.US,D,20200722,000000,12.1345,12.2716,12.119,12.2716,73457.397775028,0
+GCC.US,D,20200723,000000,12.2789,12.2789,12.168,12.2348,31528.67416684,0
+GCC.US,D,20200724,000000,12.2348,12.2495,12.1941,12.2096,146686.78880841,0
+GCC.US,D,20200727,000000,12.398,12.398,12.3017,12.398,33985.262931628,0
+GCC.US,D,20200728,000000,12.3311,12.3613,12.2642,12.3327,61728.534850132,0
+GCC.US,D,20200729,000000,12.3947,12.4282,12.3352,12.4282,44668.482035983,0
+GCC.US,D,20200730,000000,12.3458,12.3474,12.2569,12.3311,105719.12587467,0
+GCC.US,D,20200731,000000,12.376,12.4282,12.3531,12.42,29367.513492029,0
+GCC.US,D,20200803,000000,12.4722,12.562,12.4722,12.562,34809.029224012,0
+GCC.US,D,20200804,000000,12.584,12.6656,12.4869,12.6656,120175.4888004,0
+GCC.US,D,20200805,000000,12.8369,12.9038,12.7031,12.7626,63649.430356331,0
+GCC.US,D,20200806,000000,12.8295,12.885,12.7814,12.8246,33859.001133837,0
+GCC.US,D,20200807,000000,12.7471,12.7471,12.6028,12.6362,28370.903379368,0
+GCC.US,D,20200810,000000,12.717,12.792,12.6729,12.7325,26415.684277653,0
+GCC.US,D,20200811,000000,12.6101,12.6582,12.4502,12.4502,22962.485400204,0
+GCC.US,D,20200812,000000,12.5318,12.6509,12.5318,12.562,15217.611240558,0
+GCC.US,D,20200813,000000,12.6362,12.7659,12.6362,12.7333,14810.631465154,0
+GCC.US,D,20200814,000000,12.7855,12.7961,12.7178,12.7219,35168.201134233,0
+GCC.US,D,20200817,000000,12.814,12.8891,12.8083,12.8891,33908.034841717,0
+GCC.US,D,20200818,000000,12.9707,12.9707,12.8516,12.9111,24828.217985038,0
+GCC.US,D,20200819,000000,12.9111,12.9111,12.8295,12.8295,12774.506745437,0
+GCC.US,D,20200820,000000,12.7773,12.8736,12.7553,12.8663,26757.694390116,0
+GCC.US,D,20200821,000000,12.77,12.8034,12.7104,12.7994,19923.621354341,0
+GCC.US,D,20200824,000000,12.9038,12.9038,12.779,12.8369,41223.864057413,0
+GCC.US,D,20200825,000000,12.8842,12.956,12.8711,12.9331,28560.908997403,0
+GCC.US,D,20200826,000000,12.9258,12.9813,12.9185,12.978,21037.912365914,0
+GCC.US,D,20200827,000000,12.9927,13.0376,12.9258,13.0376,13549.239329941,0
+GCC.US,D,20200828,000000,13.1045,13.1118,13.0229,13.1118,31544.610121901,0
+GCC.US,D,20200831,000000,13.164,13.1934,13.1412,13.1934,57845.065186036,0
+GCC.US,D,20200901,000000,13.186,13.2741,13.1338,13.1485,247769.77760303,0
+GCC.US,D,20200902,000000,13.0743,13.1412,13,13.1322,135375.9382432,0
+GCC.US,D,20200903,000000,13.0522,13.0669,12.9095,12.9854,123403.1326216,0
+GCC.US,D,20200904,000000,12.9405,13.0229,12.9087,13.0147,109584.20789831,0
+GCC.US,D,20200908,000000,12.7773,12.8891,12.7357,12.8295,28370.903379368,0
+GCC.US,D,20200909,000000,12.9005,12.9405,12.8491,12.9038,40721.268551643,0
+GCC.US,D,20200910,000000,13,13.0302,12.8964,12.9258,30039.275289985,0
+GCC.US,D,20200911,000000,12.956,13.0302,12.956,13.0302,8708.386519488,0
+GCC.US,D,20200914,000000,13.0302,13.0604,13,13.0074,16181.1236004,0
+GCC.US,D,20200915,000000,13.0596,13.1045,12.9862,13.0522,75904.17979824,0
+GCC.US,D,20200916,000000,13.0229,13.1338,13.0229,13.0898,21343.147197467,0
+GCC.US,D,20200917,000000,13.0074,13.1599,13.0074,13.1412,31258.9887735,0
+GCC.US,D,20200918,000000,13.1567,13.2456,13.1265,13.2195,69257.660695106,0
+GCC.US,D,20200921,000000,13.1118,13.1118,12.8295,12.9405,206520.17084898,0
+GCC.US,D,20200922,000000,12.8222,12.9405,12.8222,12.8516,10740.833711114,0
+GCC.US,D,20200923,000000,12.8214,12.8214,12.6803,12.7031,10788.641576297,0
+GCC.US,D,20200924,000000,12.5913,12.7471,12.5913,12.7178,11728.862924896,0
+GCC.US,D,20200925,000000,12.7031,12.77,12.7031,12.77,11883.319104718,0
+GCC.US,D,20200928,000000,12.8295,12.8328,12.7398,12.7773,17959.821353747,0
+GCC.US,D,20200929,000000,12.7251,12.7618,12.6958,12.7251,131184.78206215,0
+GCC.US,D,20200930,000000,12.7398,12.9258,12.7398,12.8516,22720.994388895,0
+GCC.US,D,20201001,000000,12.7178,12.8067,12.7178,12.7398,241129.38771339,0
+GCC.US,D,20201002,000000,12.7031,12.7325,12.6656,12.6656,34214.495515967,0
+GCC.US,D,20201005,000000,12.7471,12.8907,12.7471,12.8736,36140.294392954,0
+GCC.US,D,20201006,000000,12.9258,12.9739,12.8475,12.8475,45070.558440599,0
+GCC.US,D,20201007,000000,12.9185,12.9927,12.6362,12.9331,40624.42697858,0
+GCC.US,D,20201008,000000,13.0743,13.0816,13.0147,13.0376,15251.934836074,0
+GCC.US,D,20201009,000000,13.1265,13.1934,13.1265,13.1934,15966.601128425,0
+GCC.US,D,20201012,000000,13.2382,13.2382,13.0302,13.0596,27639.075289259,0
+GCC.US,D,20201013,000000,12.956,13.0302,12.956,13,45308.371923817,0
+GCC.US,D,20201014,000000,13.1045,13.1045,12.6362,13.1045,21116.366298522,0
+GCC.US,D,20201015,000000,13.0221,13.1485,13.0221,13.1208,159512.78094712,0
+GCC.US,D,20201016,000000,13.0669,13.1118,13.0669,13.0898,20524.284275871,0
+GCC.US,D,20201019,000000,13.1412,13.1567,13.0596,13.0596,9657.188766966,0
+GCC.US,D,20201020,000000,13.1403,13.1713,13.1077,13.1338,14597.334835876,0
+GCC.US,D,20201021,000000,13.2007,13.2749,13.1412,13.1787,80958.329237971,0
+GCC.US,D,20201022,000000,13.1567,13.2089,13.1567,13.1713,16447.131465649,0
+GCC.US,D,20201023,000000,13.1713,13.2154,13.1412,13.2007,16421.388769012,0
+GCC.US,D,20201026,000000,13.1191,13.1265,13.0449,13.0743,28951.952817746,0
+GCC.US,D,20201027,000000,13.1045,13.1746,13.1045,13.1045,35526.147201757,0
+GCC.US,D,20201028,000000,12.8809,12.9095,12.8295,12.8663,24035.097760079,0
+GCC.US,D,20201029,000000,12.8891,12.8891,12.6509,12.7626,24314.589894995,0
+GCC.US,D,20201030,000000,12.8295,12.8295,12.708,12.7471,31992.042706306,0
+GCC.US,D,20201102,000000,12.7594,12.8663,12.7251,12.8663,202287.33601624,0
+GCC.US,D,20201103,000000,12.956,12.956,12.8589,12.9111,38913.150573568,0
+GCC.US,D,20201104,000000,12.9405,13,12.8663,12.9927,57516.53934324,0
+GCC.US,D,20201105,000000,13.0816,13.2007,13.0743,13.0898,46586.925856788,0
+GCC.US,D,20201106,000000,13.1314,13.1314,13.0816,13.1118,18099.567421205,0
+GCC.US,D,20201109,000000,13.2382,13.2382,13.0979,13.1191,76247.4157534,0
+GCC.US,D,20201110,000000,13.1934,13.3345,13.1934,13.3272,76526.907888316,0
+GCC.US,D,20201111,000000,13.3867,13.3867,13.2904,13.3198,135047.4124004,0
+GCC.US,D,20201112,000000,13.3573,13.3573,13.2456,13.2603,44577.769676405,0
+GCC.US,D,20201113,000000,13.3492,13.3492,13.2309,13.2382,50284.06743094,0
+GCC.US,D,20201116,000000,13.3492,13.4161,13.3051,13.4161,492087.58217132,0
+GCC.US,D,20201117,000000,13.3794,13.4756,13.3794,13.4161,654210.18222035,0
+GCC.US,D,20201118,000000,13.4536,13.6616,13.4536,13.483,61184.260692664,0
+GCC.US,D,20201119,000000,13.4087,13.4683,13.4087,13.4683,48026.065183066,0
+GCC.US,D,20201120,000000,13.5058,13.5727,13.4862,13.5278,131801.38093874,0
+GCC.US,D,20201123,000000,13.6094,13.6323,13.5564,13.6021,47545.534845842,0
+GCC.US,D,20201124,000000,13.483,13.6918,13.483,13.6249,21796.708995357,0
+GCC.US,D,20201125,000000,13.6396,13.6836,13.6249,13.6396,23392.756186851,0
+GCC.US,D,20201127,000000,13.6616,13.7032,13.6331,13.7032,22747.962928229,0
+GCC.US,D,20201130,000000,13.7065,13.7138,13.58,13.6323,80914.198900879,0
+GCC.US,D,20201201,000000,13.6763,13.7065,13.6094,13.6094,124899.88655463,0
+GCC.US,D,20201202,000000,13.5947,13.6763,13.5352,13.6168,8997.68539598,0
+GCC.US,D,20201203,000000,13.6282,13.6469,13.5654,13.6323,23200.298883422,0
+GCC.US,D,20201204,000000,13.6836,13.6991,13.6396,13.6469,115234.11688879,0
+GCC.US,D,20201207,000000,13.7138,13.7138,13.5262,13.6469,188893.77870882,0
+GCC.US,D,20201208,000000,13.5727,13.6021,13.5499,13.5654,54489.933724347,0
+GCC.US,D,20201209,000000,13.6249,13.6249,13.5654,13.5727,34441.276414912,0
+GCC.US,D,20201210,000000,13.5947,13.855,13.5947,13.7285,31234.47191956,0
+GCC.US,D,20201211,000000,13.6021,13.766,13.6021,13.7285,20485.057309567,0
+GCC.US,D,20201214,000000,13.8101,13.8329,13.7505,13.8027,39931.825854775,0
+GCC.US,D,20201215,000000,13.8476,13.9121,13.824,13.9072,31696.614616329,0
+GCC.US,D,20201216,000000,13.8998,13.9741,13.8925,13.9741,19461.478657572,0
+GCC.US,D,20201217,000000,14.063,14.1046,14.0263,14.0483,313294.74728578,0
+GCC.US,D,20201218,000000,14.1519,14.1519,13.855,13.9145,70739.704515779,0
+GCC.US,D,20201221,000000,14.8657,14.8657,13.8174,14.041,37060.902258401,0
+GCC.US,D,20201222,000000,14.041,14.2938,13.7807,13.7881,60550.500018315,0
+GCC.US,D,20201223,000000,13.877,14.0328,13.877,13.9741,73716.050584095,0
+GCC.US,D,20201224,000000,13.9667,14.0556,13.9667,14.0214,18126.535960539,0
+GCC.US,D,20201228,000000,14.0181,14.1372,13.9814,13.9814,156138.03600228,0
+GCC.US,D,20201229,000000,14.1446,14.1446,14.0034,14.063,40814.432596615,0
+GCC.US,D,20201230,000000,14.1078,14.1519,14.0777,14.1372,66716.488784225,0
+GCC.US,D,20201231,000000,14.1446,14.1601,14.0932,14.1601,38123.7078767,0
+GCC.US,D,20210104,000000,14.1519,14.4195,14.1519,14.2343,192597.04949646,0
+GCC.US,D,20210105,000000,14.3452,14.5312,14.3452,14.5092,130498.31015183,0
+GCC.US,D,20210106,000000,14.5092,14.5092,14.4048,14.4423,71051.068560817,0
+GCC.US,D,20210107,000000,14.5019,14.5019,14.435,14.4945,53380.546083562,0
+GCC.US,D,20210108,000000,14.5019,14.5019,14.2123,14.3085,99290.806771606,0
+GCC.US,D,20210111,000000,14.1674,14.2343,14.1152,14.2041,82337.402272096,0
+GCC.US,D,20210112,000000,14.2938,14.479,14.2857,14.4497,38947.474169084,0
+GCC.US,D,20210113,000000,14.4195,14.4521,14.3974,14.4195,28093.862929846,0
+GCC.US,D,20210114,000000,14.4497,14.5688,14.435,14.5541,151439.38094468,0
+GCC.US,D,20210115,000000,14.4872,14.4872,14.3232,14.3379,84771.925868338,0
+GCC.US,D,20210119,000000,14.4195,14.4717,14.3754,14.4048,227548.27647332,0
+GCC.US,D,20210120,000000,14.5092,14.5092,14.4276,14.4643,28520.456188402,0
+GCC.US,D,20210121,000000,14.5312,14.5312,14.4643,14.4945,91956.589915455,0
+GCC.US,D,20210122,000000,14.3526,14.3828,14.2563,14.2563,43896.201136873,0
+GCC.US,D,20210125,000000,14.2857,14.3673,14.2857,14.3607,47258.687654744,0
+GCC.US,D,20210126,000000,14.4423,14.4423,14.3452,14.3901,117862.32363116,0
+GCC.US,D,20210127,000000,14.2857,14.3273,14.2114,14.249,26571.366300172,0
+GCC.US,D,20210128,000000,14.4121,14.4717,14.2637,14.2718,106398.24272881,0
+GCC.US,D,20210129,000000,14.3607,14.4497,14.3012,14.3305,113685.87756248,0
+GCC.US,D,20210201,000000,14.5312,14.5459,14.3754,14.4872,299369.17424786,0
+GCC.US,D,20210202,000000,14.4643,14.4643,14.3754,14.3974,55978.106758505,0
+GCC.US,D,20210203,000000,14.4497,14.5092,14.4497,14.5019,94677.960702795,0
+GCC.US,D,20210204,000000,14.4276,14.479,14.3828,14.435,149427.77307891,0
+GCC.US,D,20210205,000000,14.5239,14.6503,14.5239,14.6128,70197.882043705,0
+GCC.US,D,20210208,000000,14.8061,14.8135,14.7278,14.7988,122904.21464392,0
+GCC.US,D,20210209,000000,14.8657,14.9032,14.7915,14.9032,125552.03486944,0
+GCC.US,D,20210210,000000,14.9252,14.9252,14.8045,14.8584,109476.33374098,0
+GCC.US,D,20210211,000000,14.9106,14.9326,14.829,14.8959,380973.52258715,0
+GCC.US,D,20210212,000000,14.8959,15.015,14.8771,14.9995,170088.12589414,0
+GCC.US,D,20210216,000000,15.0223,15.1112,14.9399,15.0737,172406.19443417,0
+GCC.US,D,20210217,000000,15.1708,15.1708,14.9628,15.1039,47443.789901991,0
+GCC.US,D,20210218,000000,15.1634,15.1634,15.0256,15.1333,81093.171934641,0
+GCC.US,D,20210219,000000,15.2075,15.245,15.108,15.1186,48746.860688902,0
+GCC.US,D,20210222,000000,15.223,15.4718,15.223,15.4604,121340.03936255,0
+GCC.US,D,20210223,000000,15.4237,15.4677,15.267,15.4604,88263.125869394,0
+GCC.US,D,20210224,000000,15.4906,15.6912,15.4604,15.6464,102322.31576129,0
+GCC.US,D,20210225,000000,15.5795,15.6089,15.4604,15.4604,123537.97531827,0
+GCC.US,D,20210226,000000,15.3935,15.3935,15.1406,15.1479,72003.548336386,0
+GCC.US,D,20210301,000000,15.2744,15.2744,15.0386,15.1479,608252.11366713,0
+GCC.US,D,20210302,000000,15.1855,15.2524,15.1227,15.1708,264308.84727096,0
+GCC.US,D,20210303,000000,15.1112,15.2409,15.0297,15.1186,204140.81017411,0
+GCC.US,D,20210304,000000,15.1259,15.2189,14.9628,14.9995,105210.40115542,0
+GCC.US,D,20210305,000000,15.2148,15.2524,15.1259,15.2409,227379.11018114,0
+GCC.US,D,20210308,000000,15.2303,15.2303,15.1333,15.1634,164486.02476885,0
+GCC.US,D,20210309,000000,15.1781,15.223,15.1561,15.1708,220997.37310055,0
+GCC.US,D,20210310,000000,15.2377,15.3193,15.1561,15.3193,141002.55622243,0
+GCC.US,D,20210311,000000,15.3119,15.453,15.2891,15.4384,77152.087663786,0
+GCC.US,D,20210312,000000,15.3862,15.4008,15.2687,15.3788,43242.826979372,0
+GCC.US,D,20210315,000000,15.3486,15.4751,15.3119,15.4751,54507.095522105,0
+GCC.US,D,20210316,000000,15.3568,15.3568,15.2752,15.3339,46697.251699518,0
+GCC.US,D,20210317,000000,15.267,15.4008,15.267,15.3715,56478.250578881,0
+GCC.US,D,20210318,000000,15.2597,15.2597,14.7694,14.9106,256935.4034485,0
+GCC.US,D,20210319,000000,14.9628,15.1333,14.9032,15.1039,112930.75846113,0
+GCC.US,D,20210322,000000,15.1333,15.1333,15.0737,15.1259,49509.334846436,0
+GCC.US,D,20210323,000000,14.9554,15.0109,14.7915,14.7915,130971.48543287,0
+GCC.US,D,20210324,000000,14.8657,15.0517,14.8657,14.9473,197050.53601466,0
+GCC.US,D,20210325,000000,14.851,14.9032,14.7319,14.8804,94593.377556702,0
+GCC.US,D,20210326,000000,15.0142,15.059,14.9742,15.037,93996.392163263,0
+GCC.US,D,20210329,000000,14.9775,14.9921,14.8584,14.9701,69630.316874994,0
+GCC.US,D,20210330,000000,14.7915,14.7988,14.7172,14.7392,291947.92256022,0
+GCC.US,D,20210331,000000,14.7172,15.0158,14.7172,14.9106,52880.402263186,0
+GCC.US,D,20210401,000000,15.0476,15.0957,14.9106,15.0664,393546.99113027,0
+GCC.US,D,20210405,000000,15.037,15.1039,14.935,14.9995,205255.10118568,0
+GCC.US,D,20210406,000000,15.037,15.2303,15.037,15.0892,179649.69893074,0
+GCC.US,D,20210407,000000,15.1039,15.1259,15.0297,15.1112,54569.613499652,0
+GCC.US,D,20210408,000000,15.1634,15.2303,15.1406,15.2303,75873.533730815,0
+GCC.US,D,20210409,000000,15.1708,15.1708,15.1186,15.1406,17514.840454736,0
+GCC.US,D,20210412,000000,15.1333,15.1333,14.9921,15.0297,40217.447203176,0
+GCC.US,D,20210413,000000,15.0966,15.2002,15.0966,15.1634,100530.13373827,0
+GCC.US,D,20210414,000000,15.2524,15.4457,15.2524,15.4457,222524.77310102,0
+GCC.US,D,20210415,000000,15.5053,15.5493,15.4571,15.542,54019.210128699,0
+GCC.US,D,20210416,000000,15.5575,15.5868,15.4979,15.5126,70604.861819109,0
+GCC.US,D,20210419,000000,15.6089,15.6089,15.5273,15.5942,55818.747207895,0
+GCC.US,D,20210420,000000,15.6162,15.6635,15.5012,15.546,36362.171921111,0
+GCC.US,D,20210421,000000,15.4824,15.6757,15.4824,15.6757,30843.428099217,0
+GCC.US,D,20210422,000000,15.6986,15.7133,15.6366,15.7059,38078.351696911,0
+GCC.US,D,20210423,000000,15.7655,15.8397,15.7345,15.8397,41682.329226091,0
+GCC.US,D,20210426,000000,15.8764,16.0404,15.431,16.0404,456546.72485719,0
+GCC.US,D,20210427,000000,16.0624,16.0624,15.9735,16.0477,81837.25845172,0
+GCC.US,D,20210428,000000,15.9882,16.0999,15.9735,16.0999,81150.7865414,0
+GCC.US,D,20210429,000000,16.144,16.144,15.9433,16.0404,71347.722493491,0
+GCC.US,D,20210430,000000,16.0102,16.0257,15.8993,15.9882,30829.94382955,0
+GCC.US,D,20210503,000000,16.0926,16.2411,16.0926,16.1889,121027.44947481,0
+GCC.US,D,20210504,000000,16.3006,16.3373,16.2035,16.2933,88383.2584537,0
+GCC.US,D,20210505,000000,16.3602,16.3969,16.3447,16.3822,58546.24720872,0
+GCC.US,D,20210506,000000,16.494,16.5755,16.4344,16.5641,174849.29892929,0
+GCC.US,D,20210507,000000,16.6498,16.8129,16.5902,16.8129,85756.277554029,0
+GCC.US,D,20210510,000000,16.8798,16.8798,16.6049,16.6294,117229.7887995,0
+GCC.US,D,20210511,000000,16.6122,16.8358,16.6122,16.8358,63166.448333713,0
+GCC.US,D,20210512,000000,16.7542,16.8358,16.6498,16.6645,95160.942725413,0
+GCC.US,D,20210513,000000,16.5013,16.5086,16.2411,16.3675,96090.131489739,0
+GCC.US,D,20210514,000000,16.5086,16.5086,16.3781,16.4418,84423.78654239,0
+GCC.US,D,20210517,000000,16.4418,16.6122,16.4418,16.6049,66227.377548122,0
+GCC.US,D,20210518,000000,16.6791,16.7167,16.516,16.6204,1242499.4475668,0
+GCC.US,D,20210519,000000,16.3528,16.3528,16.1742,16.219,126077.92138645,0
+GCC.US,D,20210520,000000,16.2337,16.3006,16.144,16.1962,116285.88992281,0
+GCC.US,D,20210521,000000,16.2337,16.277,16.1668,16.1668,53233.444959922,0
+GCC.US,D,20210524,000000,16.2337,16.3528,16.2109,16.3373,55732.938219105,0
+GCC.US,D,20210525,000000,16.3006,16.3675,16.2631,16.2794,47036.810126587,0
+GCC.US,D,20210526,000000,16.33,16.3822,16.2631,16.3634,36277.588775018,0
+GCC.US,D,20210527,000000,16.3373,16.5976,16.3373,16.5755,49636.822486924,0
+GCC.US,D,20210528,000000,16.6122,16.6351,16.5609,16.5976,82988.324744203,0
+GCC.US,D,20210601,000000,16.8358,16.932,16.7313,16.7615,315585.84728647,0
+GCC.US,D,20210602,000000,16.8211,16.8284,16.724,16.8284,71439.660695766,0
+GCC.US,D,20210603,000000,16.724,16.724,16.516,16.5535,108412.30227998,0
+GCC.US,D,20210604,000000,16.6946,16.7836,16.6946,16.7689,39179.158438817,0
+GCC.US,D,20210607,000000,16.8431,16.8431,16.7542,16.7762,42745.13484439,0
+GCC.US,D,20210608,000000,16.7689,16.8725,16.7387,16.8651,152319.53600113,0
+GCC.US,D,20210609,000000,16.8725,16.8953,16.7689,16.8578,432715.11698482,0
+GCC.US,D,20210610,000000,16.7836,16.8953,16.7836,16.8814,25010.868546891,0
+GCC.US,D,20210611,000000,16.8504,16.8578,16.7762,16.8578,27187.965176763,0
+GCC.US,D,20210614,000000,16.6791,16.7689,16.631,16.724,52505.294397904,0
+GCC.US,D,20210615,000000,16.6122,16.6122,16.4116,16.5829,39029.605629783,0
+GCC.US,D,20210616,000000,16.5976,16.6384,16.4328,16.4418,43539.480912046,0
+GCC.US,D,20210617,000000,16.2337,16.2337,15.8022,15.8781,182615.01241479,0
+GCC.US,D,20210618,000000,15.9213,16.0551,15.9213,15.9808,318980.20571446,0
+GCC.US,D,20210621,000000,15.8838,16.1358,15.8838,16.1146,84693.47193573,0
+GCC.US,D,20210622,000000,16.1815,16.2076,16.0771,16.1595,46279.239339841,0
+GCC.US,D,20210623,000000,16.2264,16.3292,16.144,16.144,547675.87095217,0
+GCC.US,D,20210624,000000,16.1815,16.2337,16.0926,16.1889,13384.976408543,0
+GCC.US,D,20210625,000000,16.2337,16.2427,16.1367,16.219,27058.025850881,0
+GCC.US,D,20210628,000000,16.219,16.2933,16.1962,16.2558,63016.895524679,0
+GCC.US,D,20210629,000000,16.3006,16.3006,16.219,16.2337,18645.06742137,0
+GCC.US,D,20210630,000000,16.2337,16.4891,16.1815,16.463,23400.111243033,0
+GCC.US,D,20210701,000000,16.6204,16.6571,16.3822,16.3822,38884.956191537,0
+GCC.US,D,20210702,000000,16.5609,16.5902,16.4638,16.5755,35379.046078117,0
+GCC.US,D,20210706,000000,16.6498,16.6498,16.1293,16.1889,78315.412383239,0
+GCC.US,D,20210707,000000,16.2411,16.2484,16.0551,16.1815,49526.496644194,0
+GCC.US,D,20210708,000000,16.1595,16.1595,16.0665,16.1073,27368.164053222,0
+GCC.US,D,20210709,000000,16.1962,16.312,16.1962,16.2558,58353.789905291,0
+GCC.US,D,20210712,000000,16.219,16.4034,16.2035,16.3528,248801.93715391,0
+GCC.US,D,20210713,000000,16.33,16.4866,16.33,16.4418,59441.11237753,0
+GCC.US,D,20210714,000000,16.4785,16.5755,16.4116,16.4344,37838.086528299,0
+GCC.US,D,20210715,000000,16.4116,16.494,16.4116,16.4418,20958.232590609,0
+GCC.US,D,20210716,000000,16.3528,16.4866,16.3528,16.3602,28352.515738913,0
+GCC.US,D,20210719,000000,16.1293,16.2452,15.9286,15.9735,302420.29672069,0
+GCC.US,D,20210720,000000,16.0999,16.1742,16.0176,16.1742,45898.002261074,0
+GCC.US,D,20210721,000000,16.2655,16.3528,16.2484,16.3226,35018.648325199,0
+GCC.US,D,20210722,000000,16.3561,16.4564,16.3112,16.4491,26807.953940693,0
+GCC.US,D,20210723,000000,16.5013,16.5086,16.3895,16.5086,26951.377536242,0
+GCC.US,D,20210726,000000,16.3822,16.5976,16.3822,16.5755,26621.625850749,0
+GCC.US,D,20210727,000000,16.5976,16.6049,16.4271,16.516,60562.758445285,0
+GCC.US,D,20210728,000000,16.4491,16.5755,16.4491,16.494,46529.311250029,0
+GCC.US,D,20210729,000000,16.6571,16.7982,16.6571,16.7909,25797.859558365,0
+GCC.US,D,20210730,000000,16.724,16.724,16.5682,16.6204,34037.974167599,0
+GCC.US,D,20210802,000000,16.5902,16.5902,16.4866,16.5535,76746.333731079,0
+GCC.US,D,20210803,000000,16.4116,16.4785,16.3969,16.4711,29282.930345936,0
+GCC.US,D,20210804,000000,16.4866,16.4866,16.2778,16.3153,29605.326975247,0
+GCC.US,D,20210805,000000,16.3814,16.3961,16.33,16.3895,21588.315736867,0
+GCC.US,D,20210806,000000,16.3602,16.3602,16.2297,16.2631,47433.983160415,0
+GCC.US,D,20210809,000000,16.0624,16.0771,15.9588,16.0477,67878.587660981,0
+GCC.US,D,20210810,000000,16.0698,16.2329,16.0698,16.1595,115741.61576535,0
+GCC.US,D,20210811,000000,16.219,16.3528,16.1889,16.3153,58275.335972683,0
+GCC.US,D,20210812,000000,16.2859,16.3969,16.2394,16.3267,56783.485410434,0
+GCC.US,D,20210813,000000,16.3749,16.4556,16.3528,16.3822,29846.817986556,0
+GCC.US,D,20210816,000000,16.2859,16.3822,16.2484,16.3708,59273.171928041,0
+GCC.US,D,20210817,000000,16.308,16.3414,16.1742,16.2109,23862.253939802,0
+GCC.US,D,20210818,000000,16.2264,16.2264,16.0551,16.0624,32307.084279435,0
+GCC.US,D,20210819,000000,15.8838,15.9213,15.7948,15.8544,613593.11029796,0
+GCC.US,D,20210820,000000,15.7948,15.8503,15.6831,15.6831,48996.93259909,0
+GCC.US,D,20210823,000000,15.9808,16.0828,15.9808,16.0624,28766.850570499,0
+GCC.US,D,20210824,000000,16.2525,16.33,16.2525,16.308,21110.237085037,0
+GCC.US,D,20210825,000000,16.3226,16.4042,16.2957,16.3895,315123.7045897,0
+GCC.US,D,20210826,000000,16.2704,16.3528,16.2378,16.2859,72650.793280402,0
+GCC.US,D,20210827,000000,16.3153,16.4711,16.3153,16.4271,33270.596639277,0
+GCC.US,D,20210830,000000,16.494,16.5086,16.3969,16.5013,244761.5596246,0
+GCC.US,D,20210831,000000,16.494,16.5307,16.3675,16.3675,55602.998893223,0
+GCC.US,D,20210901,000000,16.3602,16.4108,16.3194,16.3447,109087.74160603,0
+GCC.US,D,20210902,000000,16.4564,16.494,16.4042,16.4042,7046.143822356,0
+GCC.US,D,20210903,000000,16.4915,16.5747,16.4915,16.538,24891.961805282,0
+GCC.US,D,20210907,000000,16.4638,16.4858,16.3602,16.3895,63563.621367541,0
+GCC.US,D,20210908,000000,16.3675,16.4042,16.33,16.3373,37421.300011319,0
+GCC.US,D,20210909,000000,16.2631,16.4116,16.2631,16.3373,36134.165179469,0
+GCC.US,D,20210910,000000,16.4785,16.494,16.3969,16.3969,27607.203379137,0
+GCC.US,D,20210913,000000,16.4116,16.4491,16.3602,16.3822,33568.476414648,0
+GCC.US,D,20210914,000000,16.4344,16.4491,16.3749,16.4197,157736.53487917,0
+GCC.US,D,20210915,000000,16.5609,16.6571,16.5609,16.6049,77635.069686404,0
+GCC.US,D,20210916,000000,16.4418,16.4418,16.3381,16.3602,24092.712366838,0
+GCC.US,D,20210917,000000,16.4042,16.4271,16.2778,16.2933,40450.357315606,0
+GCC.US,D,20210920,000000,16.1889,16.2109,16.0861,16.122,20867.520231031,0
+GCC.US,D,20210921,000000,16.0624,16.1889,16.0477,16.1293,48284.717992133,0
+GCC.US,D,20210922,000000,16.3153,16.4703,16.3153,16.4116,18102.019106599,0
+GCC.US,D,20210923,000000,16.4042,16.5307,16.3969,16.516,21332.114613194,0
+GCC.US,D,20210924,000000,16.4271,16.5682,16.3675,16.5013,85805.311261909,0
+GCC.US,D,20210927,000000,16.6122,16.6718,16.5755,16.6718,62296.100018843,0
+GCC.US,D,20210928,000000,16.6498,16.6946,16.5307,16.5454,90141.116881198,0
+GCC.US,D,20210929,000000,16.5609,16.5609,16.4491,16.5454,23230.944950847,0
+GCC.US,D,20210930,000000,16.4564,16.6277,16.4564,16.5755,55556.416870737,0
+GCC.US,D,20211001,000000,16.6049,16.7093,16.5535,16.6351,369521.70011177,0
+GCC.US,D,20211004,000000,16.7615,16.9027,16.7615,16.8651,198879.49331858,0
+GCC.US,D,20211005,000000,16.8504,16.9622,16.7982,16.9549,243661.97872539,0
+GCC.US,D,20211006,000000,16.8578,16.8578,16.7615,16.8358,163418.31577977,0
+GCC.US,D,20211007,000000,16.8504,16.9842,16.7836,16.9842,99615.655086311,0
+GCC.US,D,20211008,000000,17.0087,17.3676,16.1114,17.0087,329596.00347048,0
+GCC.US,D,20211011,000000,17.1311,17.2371,16.8292,17.0821,154874.19218168,0
+GCC.US,D,20211012,000000,17.1637,17.2164,17.0536,17.0577,41160.120237169,0
+GCC.US,D,20211013,000000,17.0577,17.2208,17.0577,17.18,1118479.7160686,0
+GCC.US,D,20211014,000000,17.335,17.4166,17.3024,17.3676,144279.23375151,0
+GCC.US,D,20211015,000000,17.5226,17.5961,17.4827,17.5553,107500.27531341,0
+GCC.US,D,20211018,000000,17.6205,17.6205,17.4247,17.4247,421289.03720608,0
+GCC.US,D,20211019,000000,17.6205,17.645,17.4982,17.6205,38324.746079008,0
+GCC.US,D,20211020,000000,17.5471,17.7755,17.5145,17.7674,77411.96631555,0
+GCC.US,D,20211021,000000,17.5063,17.5063,17.3024,17.3595,86300.551711497,0
+GCC.US,D,20211022,000000,17.4737,17.5382,17.3002,17.4003,115692.58205747,0
+GCC.US,D,20211025,000000,17.5879,17.5879,17.4737,17.5226,131650.60228701,0
+GCC.US,D,20211026,000000,17.5308,17.5308,17.4003,17.4982,118888.35396855,0
+GCC.US,D,20211027,000000,17.3269,17.3497,17.1556,17.1637,87174.577554458,0
+GCC.US,D,20211028,000000,17.3269,17.3644,17.2441,17.3269,315340.67874707,0
+GCC.US,D,20211029,000000,17.2453,17.3024,17.0821,17.2371,245907.72254629,0
+GCC.US,D,20211101,000000,17.2698,17.4166,17.2698,17.3595,391300.02146667,0
+GCC.US,D,20211102,000000,17.3432,17.3595,17.3024,17.3595,88714.23598189,0
+GCC.US,D,20211103,000000,17.2126,17.2126,17.0538,17.1229,110226.54947154,0
+GCC.US,D,20211104,000000,17.1963,17.3105,16.9434,16.9434,64867.917997149,0
+GCC.US,D,20211105,000000,17.0332,17.131,16.968,17.074,318325.60571426,0
+GCC.US,D,20211108,000000,17.1474,17.2779,17.1474,17.2568,39035.734843268,0
+GCC.US,D,20211109,000000,17.2942,17.3758,17.1637,17.3758,37030.256190976,0
+GCC.US,D,20211110,000000,17.4655,17.5222,17.2575,17.2942,531434.68105962,0
+GCC.US,D,20211111,000000,17.4411,17.49,17.3736,17.4166,83213.879800451,0
+GCC.US,D,20211112,000000,17.4003,17.4737,17.3962,17.4574,44593.705631466,0
+GCC.US,D,20211115,000000,17.4737,17.4737,17.3194,17.4166,137483.16183934,0
+GCC.US,D,20211116,000000,17.3432,17.3595,17.2942,17.3269,54090.309005125,0
+GCC.US,D,20211117,000000,17.3024,17.3841,17.2128,17.2371,59660.538220293,0
+GCC.US,D,20211118,000000,17.2534,17.3024,17.2176,17.2371,96478.723624688,0
+GCC.US,D,20211119,000000,17.2861,17.2861,17.1342,17.1462,36687.020235816,0
+GCC.US,D,20211122,000000,17.1311,17.3024,17.1311,17.2371,143426.04723439,0
+GCC.US,D,20211123,000000,17.2534,17.4084,17.2534,17.4003,71983.934853234,0
+GCC.US,D,20211124,000000,17.4003,17.4356,17.3648,17.4003,44099.691024575,0
+GCC.US,D,20211126,000000,16.9108,16.9108,16.4214,16.5927,65448.967435527,0
+GCC.US,D,20211129,000000,17.0087,17.0087,16.5923,16.6171,82191.526991153,0
+GCC.US,D,20211130,000000,16.4458,16.5274,16.1196,16.2908,89216.83148766,0
+GCC.US,D,20211201,000000,16.4046,16.4572,16.1114,16.1195,834374.73508384,0
+GCC.US,D,20211202,000000,16.0951,16.3479,16.0706,16.3479,421666.59675676,0
+GCC.US,D,20211203,000000,16.5764,16.5764,16.2725,16.3316,135075.60678243,0
+GCC.US,D,20211206,000000,16.3071,16.5274,16.2664,16.4703,225133.36636023,0
+GCC.US,D,20211207,000000,16.6579,16.715,16.609,16.609,88013.053959206,0
+GCC.US,D,20211208,000000,16.7069,16.7642,16.6335,16.7313,34726.897763313,0
+GCC.US,D,20211209,000000,16.6008,16.6008,16.4866,16.5029,43550.513496319,0
+GCC.US,D,20211210,000000,16.5845,16.6335,16.5356,16.5764,91243.149465801,0
+GCC.US,D,20211213,000000,16.6579,16.6579,16.4458,16.5927,726241.92493877,0
+GCC.US,D,20211214,000000,16.4785,16.5029,16.4051,16.4948,200623.86747641,0
+GCC.US,D,20211215,000000,16.405,16.5111,16.2745,16.5111,119105.32812591,0
+GCC.US,D,20211216,000000,16.609,16.6987,16.5512,16.6498,59696.087658506,0
+GCC.US,D,20211217,000000,16.6416,16.6416,16.4866,16.4866,45225.014620421,0
+GCC.US,D,20211220,000000,16.3479,16.3724,16.1685,16.3643,581943.07770411,0
+GCC.US,D,20211221,000000,16.5112,16.6906,16.5098,16.6335,41098.828102319,0
+GCC.US,D,20211222,000000,16.7395,16.9155,16.7395,16.8782,65838.785413173,0
+GCC.US,D,20211223,000000,16.9353,17.0495,16.8782,17.0169,76982.9213716,0
+GCC.US,D,20211227,000000,16.9353,17.1392,16.9272,17.1392,62026.414625503,0
+GCC.US,D,20211228,000000,17.1229,17.1555,17.025,17.0821,219797.27310019,0
+GCC.US,D,20211229,000000,17.0413,17.1637,16.9854,17.1392,61887.894400742,0
+GCC.US,D,20211230,000000,17.1555,17.1555,17.0088,17.0413,144449.62588639,0
+GCC.US,D,20211231,000000,17.1311,17.1311,16.9842,16.9842,35852.221359159,0
+GCC.US,D,20220103,000000,17.0087,17.0331,16.9262,17.0087,356942.10235516,0
+GCC.US,D,20220104,000000,17.1555,17.2534,17.1314,17.1972,49299.715745249,0
+GCC.US,D,20220105,000000,17.2534,17.3269,17.1152,17.1208,85156.840475196,0
+GCC.US,D,20220106,000000,17.1637,17.2208,17.0738,17.2045,236287.30906024,0
+GCC.US,D,20220107,000000,17.2045,17.2453,17.1148,17.1882,77431.579798702,0
+GCC.US,D,20220110,000000,17.1474,17.2453,17.0572,17.153,73890.120247069,0
+GCC.US,D,20220111,000000,17.2208,17.4574,17.1865,17.4574,217101.64500949,0
+GCC.US,D,20220112,000000,17.9468,17.9468,17.517,17.5634,144482.72363921,0
+GCC.US,D,20220113,000000,17.5226,17.539,17.3758,17.4574,99641.397782948,0
+GCC.US,D,20220114,000000,17.4982,17.5797,17.4411,17.57,46396.920238753,0
+GCC.US,D,20220118,000000,17.645,17.7183,17.539,17.694,113888.14160748,0
+GCC.US,D,20220119,000000,17.8082,17.9794,17.8082,17.9142,77677.974180799,0
+GCC.US,D,20220120,000000,18.0366,18.1236,17.955,18.0039,53896.625858999,0
+GCC.US,D,20220121,000000,17.9958,17.9958,17.8489,17.8979,97345.394411467,0
+GCC.US,D,20220124,000000,17.6124,17.7755,17.5063,17.7347,232287.38433992,0
+GCC.US,D,20220125,000000,17.7918,17.9305,17.7172,17.8571,236276.27647596,0
+GCC.US,D,20220126,000000,18.0366,18.0366,17.8419,17.9142,72819.959572588,0
+GCC.US,D,20220127,000000,17.9387,17.9387,17.7429,17.7837,147330.35622434,0
+GCC.US,D,20220128,000000,17.8489,17.8857,17.7267,17.8571,256552.94052704,0
+GCC.US,D,20220131,000000,18.0039,18.0039,17.7266,17.8408,152399.21577643,0
+GCC.US,D,20220201,000000,17.906,17.9958,17.8653,17.9142,372234.49000023,0
+GCC.US,D,20220202,000000,18.0447,18.0447,17.8774,17.9522,31705.195515208,0
+GCC.US,D,20220203,000000,17.9142,18.0594,17.822,18.0284,48790.991025994,0
+GCC.US,D,20220204,000000,18.1345,18.2405,18.1101,18.1997,216672.60006554,0
+GCC.US,D,20220207,000000,18.3384,18.4037,18.2806,18.371,212455.70118786,0
+GCC.US,D,20220208,000000,18.2813,18.3058,18.1834,18.3058,80796.518001967,0
+GCC.US,D,20220209,000000,18.3629,18.5505,18.3629,18.5505,236059.30231859,0
+GCC.US,D,20220210,000000,18.5587,18.738,18.3955,18.3955,152287.66409101,0
+GCC.US,D,20220211,000000,18.4526,18.6388,18.3792,18.5668,51755.07866734,0
+GCC.US,D,20220214,000000,18.5587,18.7217,18.4771,18.6973,61847.441591741,0
+GCC.US,D,20220215,000000,18.4934,18.4934,18.3555,18.4852,44190.403384153,0
+GCC.US,D,20220216,000000,18.526,18.6995,18.4902,18.5097,53267.768555438,0
+GCC.US,D,20220217,000000,18.5668,18.6158,18.5179,18.6076,81902.228114661,0
+GCC.US,D,20220218,000000,18.5831,18.6402,18.5097,18.6402,41064.504506803,0
+GCC.US,D,20220222,000000,18.836,18.9258,18.7538,18.836,158464.68544119,0
+GCC.US,D,20220223,000000,18.9094,19.0236,18.8963,18.9584,159723.62589101,0
+GCC.US,D,20220224,000000,19.5049,19.5222,18.8442,19.0563,279048.37985969,0
+GCC.US,D,20220225,000000,18.8115,18.8605,18.6027,18.7708,145470.75285299,0
+GCC.US,D,20220228,000000,19.0644,19.2113,19.0073,19.1705,184931.85511212,0
+GCC.US,D,20220301,000000,19.6599,20.0434,19.6518,20.0434,458063.09227338,0
+GCC.US,D,20220302,000000,20.4349,20.5736,20.1739,20.5247,410444.00686572,0
+GCC.US,D,20220303,000000,20.5899,20.9325,20.5899,20.7939,241857.5382754,0
+GCC.US,D,20220304,000000,21.6912,21.7872,20.9313,21.2996,320833.67987232,0
+GCC.US,D,20220307,000000,22.2051,22.4254,21.6953,22.3357,556466.38893236,0
+GCC.US,D,20220308,000000,22.6538,23.3309,22.1072,22.9556,1144653.909335,0
+GCC.US,D,20220309,000000,21.7483,21.8136,20.6389,20.7449,406712.54169605,0
+GCC.US,D,20220310,000000,21.8788,21.8788,20.4186,20.492,679327.69908188,0
+GCC.US,D,20220311,000000,20.6552,21.2099,20.6253,21.2099,338010.18774269,0
+GCC.US,D,20220314,000000,20.7531,20.7743,20.0841,20.3044,272482.76637455,0
+GCC.US,D,20220315,000000,19.7252,19.9699,19.6061,19.9047,213077.20343524,0
+GCC.US,D,20220316,000000,20.2147,20.2636,19.6069,19.7578,86918.376430785,0
+GCC.US,D,20220317,000000,20.231,20.4186,20.1576,20.3289,197816.68770028,0
+GCC.US,D,20220318,000000,20.2881,20.4757,20.2585,20.4676,230231.64613706,0
+GCC.US,D,20220321,000000,20.7449,21.2751,20.7449,21.1528,336987.83493339,0
+GCC.US,D,20220322,000000,21.1773,21.1773,20.8632,21.0222,129089.81689298,0
+GCC.US,D,20220323,000000,21.5036,21.6887,21.4634,21.6341,140370.02139077,0
+GCC.US,D,20220324,000000,21.7809,21.8323,21.5852,21.5852,300023.77424805,0
+GCC.US,D,20220325,000000,21.577,21.6912,21.4138,21.5852,75700.689910538,0
+GCC.US,D,20220328,000000,21.1854,21.2055,20.7612,20.851,144220.39330205,0
+GCC.US,D,20220329,000000,20.4104,20.851,20.0107,20.7875,237889.48546521,0
+GCC.US,D,20220330,000000,21.0141,21.2201,21.0141,21.0386,40002.924731201,0
+GCC.US,D,20220331,000000,21.0875,21.0875,20.6062,20.6062,58109.847208588,0
+GCC.US,D,20220401,000000,20.5899,20.8672,20.5899,20.7857,120554.27419377,0
+GCC.US,D,20220404,000000,21.0712,21.1283,20.8999,20.9652,65712.523615382,0
+GCC.US,D,20220405,000000,21.161,21.2915,20.8918,20.9489,143386.82026809,0
+GCC.US,D,20220406,000000,20.957,21.1038,20.6062,20.6552,360679.69673831,0
+GCC.US,D,20220407,000000,20.6797,20.7449,20.4676,20.7204,146404.8449881,0
+GCC.US,D,20220408,000000,20.7449,20.9652,20.7204,20.9407,132101.71239951,0
+GCC.US,D,20220411,000000,20.802,20.802,20.6019,20.7368,163749.29330796,0
+GCC.US,D,20220412,000000,21.1691,21.2262,21.0213,21.1773,157658.08094656,0
+GCC.US,D,20220413,000000,21.3159,21.548,21.1782,21.5199,63145.609007864,0
+GCC.US,D,20220414,000000,21.3975,21.6504,21.3241,21.6015,133539.62588309,0
+GCC.US,D,20220418,000000,21.8217,22.0255,21.7621,21.9115,147868.50116832,0
+GCC.US,D,20220419,000000,21.5933,21.5933,21.3764,21.4465,183769.75623536,0
+GCC.US,D,20220420,000000,21.4465,21.4791,21.2215,21.4138,284568.34952428,0
+GCC.US,D,20220421,000000,21.5036,21.5272,21.2833,21.4057,163256.50454376,0
+GCC.US,D,20220422,000000,21.2588,21.2588,20.9815,21.0264,138020.08094062,0
+GCC.US,D,20220425,000000,20.3941,20.7775,20.331,20.6878,154708.70341758,0
+GCC.US,D,20220426,000000,20.8183,20.9652,20.6225,20.851,134402.61914178,0
+GCC.US,D,20220427,000000,20.8673,21.0325,20.8591,21.006,220872.33714546,0
+GCC.US,D,20220428,000000,20.8918,21.1202,20.8591,21.0141,315333.32369089,0
+GCC.US,D,20220429,000000,21.1528,21.2087,20.8265,20.8754,79022.723619408,0
+GCC.US,D,20220502,000000,20.7286,20.9325,20.4594,20.9081,387924.05067914,0
+GCC.US,D,20220503,000000,20.851,20.9436,20.6225,20.6307,267987.60120466,0
+GCC.US,D,20220504,000000,20.9733,21.2099,20.849,21.1854,119012.16408094,0
+GCC.US,D,20220505,000000,21.3404,21.3404,20.9244,21.0549,118541.44048529,0
+GCC.US,D,20220506,000000,21.1773,21.1773,20.802,20.9407,168078.96971376,0
+GCC.US,D,20220509,000000,20.5328,20.5328,19.9945,20.027,144874.99330225,0
+GCC.US,D,20220510,000000,20.1412,20.182,19.9291,19.9291,112212.41464068,0
+GCC.US,D,20220511,000000,20.2881,20.5079,20.2881,20.3533,57121.817994806,0
+GCC.US,D,20220512,000000,20.2391,20.4035,20.0678,20.3615,83775.315755677,0
+GCC.US,D,20220513,000000,20.5002,20.6143,20.3452,20.541,123130.99554286,0
+GCC.US,D,20220516,000000,20.6633,20.9815,20.6633,20.9488,89964.59553283,0
+GCC.US,D,20220517,000000,21.0386,21.0957,20.8591,20.8754,120291.94385661,0
+GCC.US,D,20220518,000000,20.8918,20.8918,20.4268,20.5083,71579.406763224,0
+GCC.US,D,20220519,000000,20.4431,20.8428,20.4224,20.7939,109962.99329169,0
+GCC.US,D,20220520,000000,20.8102,20.8563,20.6389,20.802,146401.16746001,0
+GCC.US,D,20220523,000000,20.851,20.9139,20.7694,20.8428,95406.111264813,0
+GCC.US,D,20220524,000000,20.8754,20.8999,20.7286,20.7694,89362.706768603,0
+GCC.US,D,20220525,000000,20.7123,20.8591,20.6878,20.8591,65536.002267014,0
+GCC.US,D,20220526,000000,20.7939,21.1038,20.7939,21.0223,110806.37306722,0
+GCC.US,D,20220527,000000,21.1283,21.2588,21.1202,21.2262,63830.855075487,0
+GCC.US,D,20220531,000000,21.3241,21.5158,21.0141,21.1283,173922.56185036,0
+GCC.US,D,20220601,000000,21.2588,21.3323,21.1094,21.1528,440208.69339158,0
+GCC.US,D,20220602,000000,21.3894,21.6096,21.3282,21.577,395469.11247917,0
+GCC.US,D,20220603,000000,21.5852,21.5892,21.4139,21.5525,146471.04049374,0
+GCC.US,D,20220606,000000,21.6667,21.7961,21.636,21.7565,496522.68104906,0
+GCC.US,D,20220607,000000,21.5525,21.8073,21.5525,21.7809,75184.610135101,0
+GCC.US,D,20220608,000000,21.8625,21.9434,21.7698,21.8544,59947.385411391,0
+GCC.US,D,20220609,000000,21.683,21.8788,21.6423,21.7728,69202.497773741,0
+GCC.US,D,20220610,000000,21.5852,21.6821,21.4628,21.6178,152167.5315067,0
+GCC.US,D,20220613,000000,21.3486,21.4249,20.9408,21.2344,143022.74498708,0
+GCC.US,D,20220614,000000,21.2752,21.2752,20.8248,20.9896,150263.79779826,0
+GCC.US,D,20220615,000000,20.957,21.1362,20.851,20.9978,157914.28207024,0
+GCC.US,D,20220616,000000,20.8918,21.1296,20.7857,21.0712,105481.31239146,0
+GCC.US,D,20220617,000000,20.9244,20.957,20.3364,20.4349,308613.25402593,0
+GCC.US,D,20220621,000000,20.5573,20.7066,20.3783,20.4431,118955.77531688,0
+GCC.US,D,20220622,000000,19.9455,20.2577,19.8884,20.1005,145563.91689796,0
+GCC.US,D,20220623,000000,19.9781,20.0311,19.611,19.611,315113.89784812,0
+GCC.US,D,20220624,000000,19.5947,19.8313,19.4974,19.7334,461112.98890352,0
+GCC.US,D,20220627,000000,19.6926,19.8016,19.5934,19.6926,147353.64723558,0
+GCC.US,D,20220628,000000,19.7742,19.8875,19.7607,19.7905,90908.49440952,0
+GCC.US,D,20220629,000000,19.9536,20.0429,19.6701,19.7007,37259.488775315,0
+GCC.US,D,20220630,000000,19.4642,19.5049,19.1052,19.1379,126553.54835289,0
+GCC.US,D,20220701,000000,19.2194,19.2521,19.0355,19.1052,402847.45967241,0
+GCC.US,D,20220705,000000,19.1215,19.1215,18.0855,18.1753,184874.24050536,0
+GCC.US,D,20220706,000000,18.11,18.1671,17.8103,17.9387,168499.43375883,0
+GCC.US,D,20220707,000000,18.3955,18.6471,18.3955,18.5016,136267.12588391,0
+GCC.US,D,20220708,000000,18.6076,18.8115,18.5016,18.7544,90526.031488056,0
+GCC.US,D,20220711,000000,18.7055,18.7381,18.5505,18.681,67905.556200315,0
+GCC.US,D,20220712,000000,18.0529,18.3221,17.8897,17.906,87584.009015256,0
+GCC.US,D,20220713,000000,17.8979,18.1997,17.8489,18.0203,275150.20008323,0
+GCC.US,D,20220714,000000,17.7021,17.8383,17.49,17.7674,142843.77195332,0
+GCC.US,D,20220715,000000,17.8489,18.0112,17.7596,17.9387,168919.8978039,0
+GCC.US,D,20220718,000000,18.3792,18.5082,18.3466,18.3466,346229.46302607,0
+GCC.US,D,20220719,000000,18.216,18.5016,18.216,18.4771,53419.773049866,0
+GCC.US,D,20220720,000000,18.5505,18.5587,18.4099,18.4852,201660.93039808,0
+GCC.US,D,20220721,000000,18.1916,18.3379,18.1304,18.216,83505.630362337,0
+GCC.US,D,20220722,000000,18.1671,18.3506,18.0692,18.1018,50249.743835424,0
+GCC.US,D,20220725,000000,18.2242,18.3139,18.1345,18.2813,45782.773047556,0
+GCC.US,D,20220726,000000,18.4934,18.5423,18.2813,18.2976,108439.27081932,0
+GCC.US,D,20220727,000000,18.3955,18.6647,18.363,18.6402,102285.54048038,0
+GCC.US,D,20220728,000000,18.7544,18.7871,18.6321,18.7626,73283.328112054,0
+GCC.US,D,20220729,000000,19.0563,19.1705,18.9022,18.9829,38137.192146367,0
+GCC.US,D,20220801,000000,18.6321,18.6858,18.469,18.681,386986.28101593,0
+GCC.US,D,20220802,000000,18.5587,18.681,18.42,18.42,65016.244963486,0
+GCC.US,D,20220803,000000,18.526,18.564,18.2257,18.301,63072.058446044,0
+GCC.US,D,20220804,000000,18.2487,18.3547,18.216,18.2568,170664.27196173,0
+GCC.US,D,20220805,000000,18.0855,18.4706,18.0855,18.2895,56545.671927216,0
+GCC.US,D,20220808,000000,18.3384,18.4852,18.3099,18.42,71770.638223956,0
+GCC.US,D,20220809,000000,18.5913,18.6552,18.4808,18.539,38100.416865457,0
+GCC.US,D,20220810,000000,18.5995,18.8275,18.5423,18.7218,90440.222499266,0
+GCC.US,D,20220811,000000,18.9421,19.1134,18.9421,19.0318,73606.950584062,0
+GCC.US,D,20220812,000000,18.9584,19.0073,18.8605,18.9665,204357.78433148,0
+GCC.US,D,20220815,000000,18.5505,18.7708,18.504,18.6892,79178.405641927,0
+GCC.US,D,20220816,000000,18.7218,18.8391,18.526,18.5423,40021.312371656,0
+GCC.US,D,20220817,000000,18.6158,18.6158,18.4418,18.5668,106252.36744787,0
+GCC.US,D,20220818,000000,18.5995,18.6926,18.5505,18.6647,46238.78653084,0
+GCC.US,D,20220819,000000,18.5995,18.7131,18.5437,18.5831,44265.17978867,0
+GCC.US,D,20220822,000000,18.4037,18.7463,18.3547,18.7463,99133.89890639,0
+GCC.US,D,20220823,000000,18.7952,19.0725,18.7952,18.991,44461.31462019,0
+GCC.US,D,20220824,000000,18.8768,19.1132,18.8768,19.0889,89389.675307937,0
+GCC.US,D,20220825,000000,19.1623,19.1623,18.8931,18.9829,52521.230352965,0
+GCC.US,D,20220826,000000,18.9829,19.1215,18.885,19.0236,29012.019109899,0
+GCC.US,D,20220829,000000,18.9665,19.195,18.9539,19.1705,64763.721367904,0
+GCC.US,D,20220830,000000,18.9829,18.9829,18.6647,18.7626,51471.909004333,0
+GCC.US,D,20220831,000000,18.5179,18.6647,18.4689,18.4689,51413.068554877,0
+GCC.US,D,20220901,000000,18.2242,18.306,18.0529,18.1018,100705.42924394,0
+GCC.US,D,20220902,000000,18.2405,18.3369,18.1181,18.1834,39214.70787703,0
+GCC.US,D,20220906,000000,18.265,18.265,18.0774,18.0855,79601.321372392,0
+GCC.US,D,20220907,000000,17.9632,18.0774,17.8,17.8,36516.628100933,0
+GCC.US,D,20220908,000000,17.8897,17.9953,17.8,17.955,37612.531472051,0
+GCC.US,D,20220909,000000,18.1671,18.3588,18.1507,18.2976,55677.77529774,0
+GCC.US,D,20220912,000000,18.5587,18.6566,18.5016,18.6321,36124.358437893,0
+GCC.US,D,20220913,000000,18.681,18.681,18.3387,18.4445,18160.859556055,0
+GCC.US,D,20220914,000000,18.5505,18.6034,18.473,18.5587,35352.077538783,0
+GCC.US,D,20220915,000000,18.3221,18.3221,18.0855,18.11,50298.777543304,0
+GCC.US,D,20220916,000000,18.0692,18.2078,18.0112,18.1589,35180.459561203,0
+GCC.US,D,20220919,000000,17.9428,18.1508,17.9428,18.1508,12270.68539697,0
+GCC.US,D,20220920,000000,18.0937,18.1834,18.0937,18.1589,43518.641586197,0
+GCC.US,D,20220921,000000,18.2487,18.2487,17.9958,18.0529,27446.61798583,0
+GCC.US,D,20220922,000000,18.2242,18.2242,18.0447,18.0692,54136.891027611,0
+GCC.US,D,20220923,000000,17.6532,17.6532,17.4661,17.5226,183865.37196573,0
+GCC.US,D,20220926,000000,17.4819,17.5879,17.0903,17.1555,298459.59896668,0
+GCC.US,D,20220927,000000,17.4084,17.4655,17.2266,17.229,57591.315747757,0
+GCC.US,D,20220928,000000,17.3024,17.645,17.3024,17.5961,98474.395535404,0
+GCC.US,D,20220929,000000,17.6287,17.6428,17.489,17.5961,38389.715741949,0
+GCC.US,D,20220930,000000,17.5349,17.6287,17.384,17.3891,80471.669687262,0
+GCC.US,D,20221003,000000,17.694,17.7428,17.6368,17.7184,343855.00572199,0
+GCC.US,D,20221004,000000,17.9876,18.1549,17.9876,18.1181,477323.53272865,0
+GCC.US,D,20221005,000000,18.0774,18.3546,18.0203,18.3302,48669.632598991,0
+GCC.US,D,20221006,000000,18.2813,18.3266,18.193,18.3058,161298.83375665,0
+GCC.US,D,20221007,000000,18.3302,18.4281,18.2791,18.3466,48354.591025862,0
+GCC.US,D,20221010,000000,18.3955,18.5016,18.265,18.265,59039.035972914,0
+GCC.US,D,20221011,000000,18.1671,18.2097,18.0284,18.0529,39161.996641059,0
+GCC.US,D,20221012,000000,18.0447,18.1009,17.9468,18.0692,38894.762933113,0
+GCC.US,D,20221013,000000,17.9142,18.2731,17.8816,18.216,42168.9887768,0
+GCC.US,D,20221014,000000,18.1018,18.1508,17.8653,17.8897,20628.480905116,0
+GCC.US,D,20221017,000000,18.0203,18.0203,17.8245,17.8245,94103.040477902,0
+GCC.US,D,20221018,000000,17.8082,17.8449,17.6187,17.694,38170.289899186,0
+GCC.US,D,20221019,000000,17.6124,17.7347,17.5961,17.6532,212611.38321038,0
+GCC.US,D,20221020,000000,17.7918,17.9224,17.7103,17.7103,94196.204522874,0
+GCC.US,D,20221021,000000,17.6042,17.8653,17.6042,17.8,244235.67310758,0
+GCC.US,D,20221024,000000,17.7429,17.8652,17.7429,17.8,145451.13936984,0
+GCC.US,D,20221025,000000,17.81,18,17.81,17.95,158204,0
+GCC.US,D,20221026,000000,18.02,18.27,18.02,18.25,697717,0
+GCC.US,D,20221027,000000,18.25,18.29,18.14,18.16,312710,0
+GCC.US,D,20221028,000000,17.99,18.05,17.83,17.945,369673,0
+GCC.US,D,20221031,000000,17.82,18,17.82,17.92,326212,0
+GCC.US,D,20221101,000000,18.2,18.2,18.07,18.16,104521,0
+GCC.US,D,20221102,000000,18.14,18.4,18.14,18.22,23632,0
+GCC.US,D,20221103,000000,17.98,18.18,17.98,18.11,44999,0
+GCC.US,D,20221104,000000,18.63,18.79,18.585,18.79,103864,0
+GCC.US,D,20221107,000000,18.71,18.81,18.6574,18.69,36395,0
+GCC.US,D,20221108,000000,18.68,18.7679,18.47,18.5,25328,0
+GCC.US,D,20221109,000000,18.41,18.43,18.17,18.18,138227,0
+GCC.US,D,20221110,000000,18.42,18.5,18.29,18.43,34573,0
+GCC.US,D,20221111,000000,18.75,18.8087,18.69,18.7,21672,0
+GCC.US,D,20221114,000000,18.72,18.85,18.61,18.61,41923,0
+GCC.US,D,20221115,000000,18.71,18.91,18.59,18.8055,27436,0
+GCC.US,D,20221116,000000,18.5411,18.59,18.49,18.55,30256,0
+GCC.US,D,20221117,000000,18.34,18.35,18.1801,18.24,121370,0
+GCC.US,D,20221118,000000,18.03,18.1996,18.03,18.13,52359,0
+GCC.US,D,20221121,000000,17.96,18.13,17.8,18.1,24754,0
+GCC.US,D,20221122,000000,18.25,18.3444,18.24,18.26,45658,0
+GCC.US,D,20221123,000000,18.1,18.19,18.07,18.17,50874,0
+GCC.US,D,20221125,000000,18.188,18.22,18.02,18.02,15045,0
+GCC.US,D,20221128,000000,17.82,18.0219,17.8,17.96,321843,0
+GCC.US,D,20221129,000000,18.12,18.25,18.0811,18.13,149769,0
+GCC.US,D,20221130,000000,18.41,18.58,18.335,18.53,239068,0
+GCC.US,D,20221201,000000,18.66,18.71,18.5,18.56,56405,0
+GCC.US,D,20221202,000000,18.38,18.57,18.38,18.49,19788,0
+GCC.US,D,20221205,000000,18.5,18.5,18.08,18.09,76552,0
+GCC.US,D,20221206,000000,18.07,18.13,17.835,17.87,100109,0
+GCC.US,D,20221207,000000,17.92,18.025,17.82,17.91,68412,0
+GCC.US,D,20221208,000000,18,18.02,17.8101,17.86,93477,0
+GCC.US,D,20221209,000000,17.9,18,17.78,17.88,398165,0
+GCC.US,D,20221212,000000,17.91,18.06,17.88,17.99,129004,0
+GCC.US,D,20221213,000000,18.285,18.4,18.1,18.26,741628,0
+GCC.US,D,20221214,000000,18.29,18.39,18.22,18.29,254734,0
+GCC.US,D,20221215,000000,18.2,18.27,18.02,18.08,463083,0
+GCC.US,D,20221216,000000,17.9,18.03,17.86,17.93,220084,0
+GCC.US,D,20221219,000000,17.9,17.94,17.79,17.85,132896,0
+GCC.US,D,20221220,000000,17.95,18.05,17.8702,18.01,258677,0
+GCC.US,D,20221221,000000,18.1,18.22,18.1,18.19,173622,0
+GCC.US,D,20221222,000000,18.08,18.15,17.912,17.96,206082,0
+GCC.US,D,20221223,000000,17.85,18.17,17.85,18.16,134203,0
+GCC.US,D,20221227,000000,17.95,18.34,17.91,18.32,64853,0
+GCC.US,D,20221228,000000,18.35,18.35,18.02,18.13,107542,0
+GCC.US,D,20221229,000000,18.02,18.14,18.0107,18.14,180955,0
+GCC.US,D,20221230,000000,18.09,18.28,18.09,18.22,318025,0
+GCC.US,D,20230103,000000,18.22,18.26,17.9187,17.96,192348,0
+GCC.US,D,20230104,000000,17.81,17.81,17.58,17.58,282717,0
+GCC.US,D,20230105,000000,17.58,17.585,17.46,17.51,108759,0
+GCC.US,D,20230106,000000,17.67,17.7185,17.56,17.65,103142,0
+GCC.US,D,20230109,000000,17.79,17.97,17.79,17.8098,121210,0
+GCC.US,D,20230110,000000,17.85,17.85,17.7,17.78,64884,0
+GCC.US,D,20230111,000000,17.92,17.95,17.8,17.92,196087,0
+GCC.US,D,20230112,000000,18.08,18.2,17.97,18.18,579905,0
+GCC.US,D,20230113,000000,18.27,18.34,18.16,18.34,104731,0
+GCC.US,D,20230117,000000,18.54,18.54,18.31,18.44,139440,0
+GCC.US,D,20230118,000000,18.55,18.61,18.28,18.28,218201,0
+GCC.US,D,20230119,000000,18.37,18.49,18.36,18.46,24357,0
+GCC.US,D,20230120,000000,18.43,18.555,18.36,18.53,113862,0
+GCC.US,D,20230123,000000,18.47,18.6,18.46,18.6,220877,0
+GCC.US,D,20230124,000000,18.59,18.62,18.49,18.55,775694,0
+GCC.US,D,20230125,000000,18.52,18.56,18.42,18.51,112139,0
+GCC.US,D,20230126,000000,18.6,18.6887,18.53,18.64,73725,0
+GCC.US,D,20230127,000000,18.58,18.62,18.405,18.445,387304,0
+GCC.US,D,20230130,000000,18.43,18.4961,18.3,18.3,168129,0
+GCC.US,D,20230131,000000,18.29,18.57,18.29,18.56,128014,0
+GCC.US,D,20230201,000000,18.48,18.49,18.1701,18.36,190965,0
+GCC.US,D,20230202,000000,18.33,18.4,18.2,18.2,100884,0
+GCC.US,D,20230203,000000,18.08,18.2,17.76,17.78,244773,0
+GCC.US,D,20230206,000000,17.86,17.86,17.61,17.83,134808,0
+GCC.US,D,20230207,000000,17.84,18.0793,17.8,18.06,174264,0
+GCC.US,D,20230208,000000,18.1,18.1,17.94,18.075,58333,0
+GCC.US,D,20230209,000000,18.06,18.07,17.9,17.93,104639,0
+GCC.US,D,20230210,000000,18.02,18.11,17.9746,18.09,78900,0
+GCC.US,D,20230213,000000,18,18.0843,17.94,18.02,196166,0
+GCC.US,D,20230214,000000,17.94,18.17,17.94,18.11,223972,0
+GCC.US,D,20230215,000000,17.91,17.97,17.83,17.95,111242,0
+GCC.US,D,20230216,000000,17.96,18.04,17.9,17.94,164009,0
+GCC.US,D,20230217,000000,17.73,17.91,17.69,17.89,136213,0
+GCC.US,D,20230221,000000,18,18.0896,17.94,17.94,91795,0
+GCC.US,D,20230222,000000,17.88,17.92,17.73,17.79,88945,0
+GCC.US,D,20230223,000000,17.85,17.85,17.69,17.78,65373,0
+GCC.US,D,20230224,000000,17.59,17.63,17.5,17.61,132898,0
+GCC.US,D,20230227,000000,17.8,17.8,17.5663,17.63,54391,0
+GCC.US,D,20230228,000000,17.7,17.71,17.62,17.68,23544,0
+GCC.US,D,20230301,000000,17.72,17.91,17.69,17.91,116757,0
+GCC.US,D,20230302,000000,17.82,17.87,17.72,17.78,183296,0
+GCC.US,D,20230303,000000,17.79,17.98,17.76,17.98,89946,0
+GCC.US,D,20230306,000000,17.85,17.97,17.81,17.97,101310,0
+GCC.US,D,20230307,000000,17.83,17.83,17.605,17.63,171583,0
+GCC.US,D,20230308,000000,17.52,17.6,17.5,17.54,27026,0
+GCC.US,D,20230309,000000,17.57,17.63,17.312,17.36,259992,0
+GCC.US,D,20230310,000000,17.35,17.5,17.35,17.43,20297,0
+GCC.US,D,20230313,000000,17.34,17.6235,17.3313,17.57,21427,0
+GCC.US,D,20230314,000000,17.47,17.58,17.3501,17.38,35889,0
+GCC.US,D,20230315,000000,17.13,17.23,16.9401,17.1,171761,0
+GCC.US,D,20230316,000000,17.02,17.15,16.9566,17.095,121749,0
+GCC.US,D,20230317,000000,17.225,17.23,17.08,17.14,66075,0
+GCC.US,D,20230320,000000,17.07,17.26,17.07,17.22,71215,0
+GCC.US,D,20230321,000000,17.33,17.33,17.1684,17.28,20361,0
+GCC.US,D,20230322,000000,17.26,17.3954,17.21,17.27,31683,0
+GCC.US,D,20230323,000000,17.25,17.45,17.25,17.31,26830,0
+GCC.US,D,20230324,000000,17.31,17.4099,17.28,17.3867,35547,0
+GCC.US,D,20230327,000000,17.43,17.66,17.43,17.62,18620,0
+GCC.US,D,20230328,000000,17.64,17.7699,17.635,17.73,80972,0
+GCC.US,D,20230329,000000,17.73,17.78,17.62,17.67,117696,0
+GCC.US,D,20230330,000000,17.7,17.7399,17.65,17.71,22510,0
+GCC.US,D,20230331,000000,17.71,17.87,17.71,17.87,112710,0
+GCC.US,D,20230403,000000,18.05,18.1239,17.97,17.99,63056,0
+GCC.US,D,20230404,000000,18,18.0641,17.931,17.99,58462,0
+GCC.US,D,20230405,000000,18.02,18.0299,17.9248,18.01,40532,0
+GCC.US,D,20230406,000000,18.01,18.01,17.9035,17.94,51017,0
+GCC.US,D,20230410,000000,17.96,18,17.92,17.99,23712,0
+GCC.US,D,20230411,000000,18.04,18.1156,18.03,18.11,28187,0
+GCC.US,D,20230412,000000,18.05,18.25,18.05,18.19,16950,0
+GCC.US,D,20230413,000000,18.29,18.32,18.2201,18.28,60112,0
+GCC.US,D,20230414,000000,18.3096,18.32,18.15,18.31,35148,0
+GCC.US,D,20230417,000000,18.29,18.29,18.16,18.23,134291,0
+GCC.US,D,20230418,000000,18.22,18.4,18.22,18.37,29079,0
+GCC.US,D,20230419,000000,18.13,18.24,18,18.14,35564,0
+GCC.US,D,20230420,000000,18.03,18.0526,17.9564,17.99,35610,0
+GCC.US,D,20230421,000000,18.03,18.03,17.87,17.93,28584,0
+GCC.US,D,20230424,000000,17.89,18,17.83,18,28021,0
+GCC.US,D,20230425,000000,17.8,17.8,17.62,17.69,20258,0
+GCC.US,D,20230426,000000,17.73,17.76,17.52,17.52,107740,0
+GCC.US,D,20230427,000000,17.51,17.6,17.5,17.55,24639,0
+GCC.US,D,20230428,000000,17.52,17.71,17.5,17.67,25666,0
+GCC.US,D,20230501,000000,17.67,17.75,17.535,17.57,96407,0
+GCC.US,D,20230502,000000,17.47,17.47,17.25,17.25,49557,0
+GCC.US,D,20230503,000000,17.25,17.28,17.1,17.17,31778,0
+GCC.US,D,20230504,000000,17.15,17.34,17.15,17.17,22739,0
+GCC.US,D,20230505,000000,17.36,17.6,17.34,17.59,87186,0
+GCC.US,D,20230508,000000,17.75,17.75,17.55,17.564,39719,0
+GCC.US,D,20230509,000000,17.47,17.61,17.4171,17.5799,40587,0
+GCC.US,D,20230510,000000,17.34,17.56,17.34,17.44,26246,0
+GCC.US,D,20230511,000000,17.2,17.2157,17.08,17.12,30344,0
+GCC.US,D,20230512,000000,17.22,17.22,17.03,17.09,10529,0
+GCC.US,D,20230515,000000,17.2,17.33,17.18,17.3,25424,0
+GCC.US,D,20230516,000000,17.18,17.2,17.05,17.05,19657,0
+GCC.US,D,20230517,000000,17.22,17.23,17.07,17.23,76606,0
+GCC.US,D,20230518,000000,17.03,17.1,17.0208,17.06,30912,0
+GCC.US,D,20230519,000000,17.195,17.21,17.05,17.07,49460,0
+GCC.US,D,20230522,000000,17.01,17.08,16.995,17.03,58584,0
+GCC.US,D,20230523,000000,17.03,17.1399,17.015,17.04,38907,0
+GCC.US,D,20230524,000000,17.08,17.09,16.93,16.98,41106,0
+GCC.US,D,20230525,000000,16.88,16.92,16.7718,16.81,69299,0
+GCC.US,D,20230526,000000,16.98,17.06,16.97,17.06,33015,0
+GCC.US,D,20230530,000000,16.85,16.85,16.72,16.78,31367,0
+GCC.US,D,20230531,000000,16.66,16.7365,16.64,16.67,40730,0
+GCC.US,D,20230601,000000,16.73,16.99,16.73,16.94,22115,0
+GCC.US,D,20230602,000000,17.06,17.089,16.9704,17.05,22420,0
+GCC.US,D,20230605,000000,17.09,17.149,17.02,17.05,15275,0
+GCC.US,D,20230606,000000,16.97,17.1041,16.97,17.07,27700,0
+GCC.US,D,20230607,000000,17.15,17.15,17.06,17.06,11134,0
+GCC.US,D,20230608,000000,17.13,17.21,17.0121,17.13,69236,0
+GCC.US,D,20230609,000000,17.17,17.21,17.08,17.11,27398,0
+GCC.US,D,20230612,000000,16.76,16.9519,16.76,16.88,547357,0
+GCC.US,D,20230613,000000,17.12,17.145,17.09,17.09,72182,0
+GCC.US,D,20230614,000000,17.19,17.2328,17.065,17.16,31621,0
+GCC.US,D,20230615,000000,17.26,17.48,17.25,17.44,14023,0
+GCC.US,D,20230616,000000,17.54,17.72,17.54,17.64,31693,0
+GCC.US,D,20230620,000000,17.5,17.58,17.45,17.58,73266,0
+GCC.US,D,20230621,000000,17.49,17.75,17.49,17.75,27595,0
+GCC.US,D,20230622,000000,17.53,17.5543,17.41,17.46,27220,0
+GCC.US,D,20230623,000000,17.2,17.31,17.2,17.28,51225,0
+GCC.US,D,20230626,000000,17.35,17.37,17.27,17.31,21581,0
+GCC.US,D,20230627,000000,17.23,17.23,17.1,17.1,38645,0
+GCC.US,D,20230628,000000,17,17.0699,16.92,16.9917,29386,0
+GCC.US,D,20230629,000000,16.91,17.029,16.91,17,25064,0
+GCC.US,D,20230630,000000,17.11,17.21,17.05,17.06,55794,0
+GCC.US,D,20230703,000000,17.13,17.19,17.09,17.137,22490,0
+GCC.US,D,20230705,000000,17.27,17.27,17.16,17.19,12317,0
+GCC.US,D,20230706,000000,17.14,17.21,17.0207,17.21,37036,0
+GCC.US,D,20230707,000000,17.1,17.289,17.1,17.26,20574,0
+GCC.US,D,20230710,000000,17.22,17.34,17.22,17.28,38873,0
+GCC.US,D,20230711,000000,17.34,17.45,17.331,17.42,38228,0
+GCC.US,D,20230712,000000,17.58,17.66,17.5201,17.6,45190,0
+GCC.US,D,20230713,000000,17.66,17.848,17.63,17.84,123284,0
+GCC.US,D,20230714,000000,17.79,17.82,17.71,17.71,68976,0
+GCC.US,D,20230717,000000,17.69,17.69,17.55,17.58,26682,0
+GCC.US,D,20230718,000000,17.72,17.83,17.69,17.8,38825,0
+GCC.US,D,20230719,000000,17.9,17.95,17.83,17.92,55944,0
+GCC.US,D,20230720,000000,18,18.06,17.8901,17.93,21143,0
+GCC.US,D,20230721,000000,17.93,17.99,17.8801,17.99,26106,0
+GCC.US,D,20230724,000000,18.13,18.26,18.0911,18.25,50402,0
+GCC.US,D,20230725,000000,18.19,18.36,18.19,18.3152,16201,0
+GCC.US,D,20230726,000000,18.31,18.31,18.2077,18.27,241016,0
+GCC.US,D,20230727,000000,18.35,18.35,18.11,18.19,21756,0
+GCC.US,D,20230728,000000,18.15,18.2999,18.1201,18.25,42587,0
+GCC.US,D,20230731,000000,18.25,18.3343,18.24,18.29,50262,0
+GCC.US,D,20230801,000000,18.23,18.23,18.15,18.2,26192,0
+GCC.US,D,20230802,000000,18.1099,18.1099,17.901,17.91,34106,0
+GCC.US,D,20230803,000000,17.83,18.05,17.83,18.0105,29231,0
+GCC.US,D,20230804,000000,18.03,18.115,18.02,18.03,22749,0
+GCC.US,D,20230807,000000,17.89,18.13,17.89,18.05,15230,0
+GCC.US,D,20230808,000000,17.79,18.03,17.76,18.0082,16976,0
+GCC.US,D,20230809,000000,18.04,18.129,17.99,18.04,33501,0
+GCC.US,D,20230810,000000,18.02,18.08,17.94,17.96,68704,0
+GCC.US,D,20230811,000000,17.99,18.05,17.93,18,57257,0
+GCC.US,D,20230814,000000,17.82,17.862,17.8,17.85,27386,0
+GCC.US,D,20230815,000000,17.75,17.75,17.63,17.63,13720,0
+GCC.US,D,20230816,000000,17.68,17.71,17.55,17.63,22948,0
+GCC.US,D,20230817,000000,17.72,17.7699,17.61,17.6251,33275,0
+GCC.US,D,20230818,000000,17.68,17.73,17.655,17.7229,16385,0
+GCC.US,D,20230821,000000,17.85,17.85,17.68,17.68,29550,0
+GCC.US,D,20230822,000000,17.76,17.77,17.7,17.7476,60205,0
+GCC.US,D,20230823,000000,17.71,17.8881,17.6901,17.79,42183,0
+GCC.US,D,20230824,000000,17.72,17.84,17.6975,17.8019,43133,0
+GCC.US,D,20230825,000000,17.88,17.98,17.79,17.91,20490,0
+GCC.US,D,20230828,000000,17.945,17.9784,17.8701,17.97,26050,0
+GCC.US,D,20230829,000000,17.9,18.08,17.9,18,41095,0
+GCC.US,D,20230830,000000,18.05,18.11,18.01,18.02,26850,0
+GCC.US,D,20230831,000000,18.07,18.105,17.99,18.0233,30881,0
+GCC.US,D,20230901,000000,18.24,18.24,18.14,18.2,44419,0
+GCC.US,D,20230905,000000,18.2,18.278,18.17,18.17,15526,0
+GCC.US,D,20230906,000000,18.12,18.23,18.1029,18.1904,39857,0
+GCC.US,D,20230907,000000,18.1,18.17,18.1,18.133,23865,0
+GCC.US,D,20230908,000000,18.15,18.16,18.1,18.118,97553,0
+GCC.US,D,20230911,000000,18.26,18.31,18.2101,18.23,35260,0
+GCC.US,D,20230912,000000,18.27,18.36,18.26,18.31,39506,0
+GCC.US,D,20230913,000000,18.34,18.37,18.27,18.32,32164,0
+GCC.US,D,20230914,000000,18.36,18.49,18.36,18.43,55366,0
+GCC.US,D,20230915,000000,18.44,18.48,18.3906,18.45,48759,0
+GCC.US,D,20230918,000000,18.48,18.48,18.36,18.42,22110,0
+GCC.US,D,20230919,000000,18.42,18.469,18.38,18.41,15732,0
+GCC.US,D,20230920,000000,18.4076,18.43,18.3,18.3079,14637,0
+GCC.US,D,20230921,000000,18.281,18.31,18.19,18.19,74757,0
+GCC.US,D,20230922,000000,18.28,18.315,18.18,18.18,61844,0
+GCC.US,D,20230925,000000,18.12,18.15,18.06,18.11,36191,0
+GCC.US,D,20230926,000000,18.04,18.1,18.04,18.1,29019,0
+GCC.US,D,20230927,000000,18.12,18.15,18.1,18.1,38808,0
+GCC.US,D,20230928,000000,18.14,18.22,18.13,18.1632,36902,0
+GCC.US,D,20230929,000000,18.25,18.25,17.96,18.02,49686,0
+GCC.US,D,20231002,000000,18.02,18.02,17.8301,17.85,321312,0
+GCC.US,D,20231003,000000,17.84,17.84,17.75,17.76,108956,0
+GCC.US,D,20231004,000000,17.61,17.64,17.37,17.39,62782,0
+GCC.US,D,20231005,000000,17.28,17.3786,17.28,17.33,48361,0
+GCC.US,D,20231006,000000,17.43,17.5,17.35,17.43,37232,0
+GCC.US,D,20231009,000000,17.61,17.72,17.61,17.69,50932,0
+GCC.US,D,20231010,000000,17.68,17.68,17.6,17.67,57135,0
+GCC.US,D,20231011,000000,17.59,17.63,17.53,17.59,69521,0
+GCC.US,D,20231012,000000,17.7,17.7,17.56,17.63,26745,0
+GCC.US,D,20231013,000000,17.88,18,17.86,17.96,102457,0
+GCC.US,D,20231016,000000,17.96,17.96,17.89,17.9027,18043,0
+GCC.US,D,20231017,000000,17.84,18,17.84,17.95,13739,0
+GCC.US,D,20231018,000000,18.05,18.11,18.0396,18.04,24633,0
+GCC.US,D,20231019,000000,18.02,18.24,18,18.24,43478,0
+GCC.US,D,20231020,000000,18.2999,18.32,18.08,18.11,41145,0
+GCC.US,D,20231023,000000,18.14,18.1699,18.0101,18.04,25611,0
+GCC.US,D,20231024,000000,17.99,18.03,17.91,18.02,583618,0
+GCC.US,D,20231025,000000,17.6,17.73,17.52,17.66,28703,0
+GCC.US,D,20231026,000000,17.57,17.68,17.57,17.6,54713,0
+GCC.US,D,20231027,000000,17.67,17.82,17.642,17.8,41326,0
+GCC.US,D,20231030,000000,17.71,17.7501,17.55,17.64,28489,0
+GCC.US,D,20231031,000000,17.66,17.73,17.55,17.62,84953,0
+GCC.US,D,20231101,000000,17.66,17.72,17.5279,17.55,23204,0
+GCC.US,D,20231102,000000,17.6494,17.8,17.62,17.72,30718,0
+GCC.US,D,20231103,000000,17.68,17.81,17.68,17.7,19334,0
+GCC.US,D,20231106,000000,17.805,17.86,17.76,17.79,21478,0
+GCC.US,D,20231107,000000,17.58,17.58,17.4154,17.4529,26709,0
+GCC.US,D,20231108,000000,17.39,17.46,17.27,17.3199,45377,0
+GCC.US,D,20231109,000000,17.35,17.41,17.24,17.3,37340,0
+GCC.US,D,20231110,000000,17.27,17.3,17.24,17.2653,30805,0
+GCC.US,D,20231113,000000,17.32,17.51,17.32,17.51,44803,0
+GCC.US,D,20231114,000000,17.52,17.68,17.46,17.46,26663,0
+GCC.US,D,20231115,000000,17.41,17.54,17.41,17.47,44725,0
+GCC.US,D,20231116,000000,17.33,17.3667,17.1701,17.2239,39162,0
+GCC.US,D,20231117,000000,17.3,17.3899,17.23,17.38,49097,0
+GCC.US,D,20231120,000000,17.43,17.569,17.43,17.5,44031,0
+GCC.US,D,20231121,000000,17.53,17.61,17.521,17.5955,37304,0
+GCC.US,D,20231122,000000,17.33,17.48,17.26,17.43,28440,0
+GCC.US,D,20231124,000000,17.5399,17.5399,17.39,17.43,25340,0
+GCC.US,D,20231127,000000,17.34,17.3643,17.26,17.32,29179,0
+GCC.US,D,20231128,000000,17.38,17.56,17.36,17.49,45848,0
+GCC.US,D,20231129,000000,17.6,17.6399,17.46,17.63,62789,0
+GCC.US,D,20231130,000000,17.61,17.65,17.44,17.49,18490,0
+GCC.US,D,20231201,000000,17.43,17.6,17.4,17.4,40139,0
+GCC.US,D,20231204,000000,17.29,17.36,17.287,17.29,20675,0
+GCC.US,D,20231205,000000,17.27,17.32,17.18,17.19,268446,0
+GCC.US,D,20231206,000000,17.1,17.125,16.86,16.8979,46362,0
+GCC.US,D,20231207,000000,16.975,16.98,16.9,16.95,170415,0
+GCC.US,D,20231208,000000,16.89,17.1,16.89,17.0252,35766,0
+GCC.US,D,20231211,000000,16.88,16.93,16.81,16.87,136873,0
+GCC.US,D,20231212,000000,16.76,16.7939,16.71,16.77,48042,0
+GCC.US,D,20231213,000000,16.8,16.9487,16.75,16.936,30984,0
+GCC.US,D,20231214,000000,17.09,17.21,17.09,17.18,83522,0
+GCC.US,D,20231215,000000,17.18,17.2699,17.14,17.23,57804,0
+GCC.US,D,20231218,000000,17.31,17.3814,17.24,17.25,64381,0
+GCC.US,D,20231219,000000,17.27,17.43,17.27,17.43,33857,0
+GCC.US,D,20231220,000000,17.43,17.47,17.25,17.28,132684,0
+GCC.US,D,20231221,000000,17.3046,17.32,17.25,17.29,532486,0
+GCC.US,D,20231222,000000,17.2,17.2,17.06,17.11,130618,0
+GCC.US,D,20231226,000000,17.14,17.24,17.0201,17.1974,1122709,0
+GCC.US,D,20231227,000000,17.22,17.31,17.19,17.24,93580,0
+GCC.US,D,20231228,000000,17.14,17.2381,17.01,17.01,46440,0
+GCC.US,D,20231229,000000,17.03,17.0699,16.93,16.93,93906,0
+GCC.US,D,20240102,000000,17.04,17.04,16.31,16.84,431477,0
+GCC.US,D,20240103,000000,16.8199,16.95,16.8199,16.91,317694,0
+GCC.US,D,20240104,000000,16.82,16.9,16.785,16.885,67451,0
+GCC.US,D,20240105,000000,16.91,16.97,16.88,16.9,34349,0
+GCC.US,D,20240108,000000,16.71,16.79,16.6,16.78,82847,0
+GCC.US,D,20240109,000000,16.84,16.9196,16.82,16.85,133601,0
+GCC.US,D,20240110,000000,16.91,16.91,16.75,16.7554,25437,0
+GCC.US,D,20240111,000000,16.91,16.95,16.78,16.8,250567,0
+GCC.US,D,20240112,000000,17.09,17.09,16.7879,16.87,72678,0
+GCC.US,D,20240116,000000,16.84,16.84,16.73,16.7315,10164,0
+GCC.US,D,20240117,000000,16.6,16.6799,16.59,16.654,12228,0
+GCC.US,D,20240118,000000,16.62,16.8,16.616,16.73,34689,0
+GCC.US,D,20240119,000000,16.79,16.825,16.71,16.78,47587,0
+GCC.US,D,20240122,000000,16.67,16.825,16.67,16.76,83493,0
+GCC.US,D,20240123,000000,16.79,16.9212,16.79,16.8999,11477,0
+GCC.US,D,20240124,000000,16.99,17.09,16.99,17.0215,16838,0
+GCC.US,D,20240125,000000,17.08,17.16,17.05,17.1,16865,0
+GCC.US,D,20240126,000000,17.17,17.23,17.075,17.21,173591,0
+GCC.US,D,20240129,000000,17.15,17.18,17.06,17.18,39463,0
+GCC.US,D,20240130,000000,17.17,17.3199,17.1401,17.2901,13992,0
+GCC.US,D,20240131,000000,17.25,17.25,17.12,17.13,36587,0
+GCC.US,D,20240201,000000,17.13,17.2,17.02,17.05,21742,0
+GCC.US,D,20240202,000000,16.88,16.9241,16.8501,16.87,51338,0
+GCC.US,D,20240205,000000,16.85,16.92,16.8103,16.92,19387,0
+GCC.US,D,20240206,000000,16.91,16.99,16.91,16.9448,50468,0
+GCC.US,D,20240207,000000,16.94,17.03,16.94,17.01,23259,0
+GCC.US,D,20240208,000000,17.03,17.18,17.0201,17.14,17892,0
+GCC.US,D,20240209,000000,17.15,17.21,17.14,17.16,24542,0
+GCC.US,D,20240212,000000,17.16,17.25,17.16,17.235,11168,0
+GCC.US,D,20240213,000000,17.05,17.18,17.05,17.11,20651,0
+GCC.US,D,20240214,000000,16.99,17.2,16.99,17.06,29969,0
+GCC.US,D,20240215,000000,17.16,17.1974,16.9475,17.17,29639,0
+GCC.US,D,20240216,000000,17.11,17.19,17.1,17.145,36611,0
+GCC.US,D,20240220,000000,17.2,17.2,17.09,17.1546,13376,0
+GCC.US,D,20240221,000000,17.18,17.2099,17.0801,17.18,11535,0
+GCC.US,D,20240222,000000,17.12,17.2662,17.12,17.2504,15017,0
+GCC.US,D,20240223,000000,17.1492,17.17,17.08,17.16,20750,0
+GCC.US,D,20240226,000000,17.11,17.29,17.11,17.24,23808,0
+GCC.US,D,20240227,000000,17.36,17.42,17.325,17.35,56691,0
+GCC.US,D,20240228,000000,17.35,17.38,17.31,17.31,16968,0
+GCC.US,D,20240229,000000,17.33,17.44,17.33,17.4,20266,0
+GCC.US,D,20240301,000000,17.41,17.54,17.3959,17.53,37923,0
+GCC.US,D,20240304,000000,17.53,17.69,17.53,17.68,39166,0
+GCC.US,D,20240305,000000,17.44,17.62,17.44,17.46,45053,0
+GCC.US,D,20240306,000000,17.63,17.76,17.625,17.75,12019,0
+GCC.US,D,20240307,000000,17.76,17.83,17.71,17.76,27493,0
+GCC.US,D,20240308,000000,17.7339,17.78,17.6601,17.78,33583,0
+GCC.US,D,20240311,000000,17.63,17.95,17.63,17.9,18052,0
+GCC.US,D,20240312,000000,17.79,17.9599,17.79,17.88,15980,0
+GCC.US,D,20240313,000000,18,18.16,18,18.16,8583,0
+GCC.US,D,20240314,000000,18.17,18.205,18.12,18.19,17797,0
+GCC.US,D,20240315,000000,18.29,18.3,18.1,18.3,35299,0
+GCC.US,D,20240318,000000,18.3,18.39,18.2608,18.39,38708,0
+GCC.US,D,20240319,000000,18.05,18.3,18.05,18.21,48312,0
+GCC.US,D,20240320,000000,18.14,18.29,18.05,18.25,19337,0
+GCC.US,D,20240321,000000,18.3,18.32,18.16,18.24,108567,0
+GCC.US,D,20240322,000000,18.28,18.29,18.09,18.09,122431,0
+GCC.US,D,20240325,000000,18.38,18.44,18.315,18.44,13899,0
+GCC.US,D,20240326,000000,18.47,18.47,18.25,18.37,39039,0
+GCC.US,D,20240327,000000,18.29,18.3599,18.2201,18.31,16148,0
+GCC.US,D,20240328,000000,18.31,18.48,18.31,18.43,19341,0
+GCC.US,D,20240401,000000,18.45,18.62,18.44,18.55,78884,0
+GCC.US,D,20240402,000000,18.5701,18.73,18.565,18.73,48787,0
+GCC.US,D,20240403,000000,18.8,18.96,18.756,18.96,30530,0
+GCC.US,D,20240404,000000,18.6,19.0886,18.6,18.93,39817,0
+GCC.US,D,20240405,000000,18.93,19.1896,18.93,19.01,14437,0
+GCC.US,D,20240408,000000,19.42,19.42,19.0801,19.1,45660,0
+GCC.US,D,20240409,000000,19.2797,19.36,19.13,19.27,89212,0
+GCC.US,D,20240410,000000,19,19.36,19,19.25,37422,0
+GCC.US,D,20240411,000000,19.23,19.36,19.185,19.25,43503,0
+GCC.US,D,20240412,000000,19.42,19.66,19.2,19.32,29580,0
+GCC.US,D,20240415,000000,19.21,19.47,19.21,19.455,19403,0
+GCC.US,D,20240416,000000,19.38,19.39,19.1,19.31,354074,0
+GCC.US,D,20240417,000000,19.325,19.38,19.16,19.17,22047,0
+GCC.US,D,20240418,000000,19.13,19.3899,19.13,19.34,89214,0
+GCC.US,D,20240419,000000,19.23,19.5899,19.23,19.46,29794,0
+GCC.US,D,20240422,000000,19.27,19.44,19.22,19.41,37993,0
+GCC.US,D,20240423,000000,19.25,19.34,19.0811,19.33,34174,0
+GCC.US,D,20240424,000000,19.375,19.435,19.331,19.385,28523,0
+GCC.US,D,20240425,000000,19.41,19.5,19.33,19.5,7801,0
+GCC.US,D,20240426,000000,19.56,19.56,19.342,19.4099,38076,0
+GCC.US,D,20240429,000000,19.47,19.47,19.3,19.3587,21265,0
+GCC.US,D,20240430,000000,19.11,19.12,18.94,19.03,47711,0
+GCC.US,D,20240501,000000,18.84,18.91,18.68,18.7258,48833,0
+GCC.US,D,20240502,000000,18.715,18.81,18.62,18.68,45418,0
+GCC.US,D,20240503,000000,18.75,18.87,18.74,18.87,37093,0
+GCC.US,D,20240506,000000,18.84,19.0499,18.84,18.98,322515,0
+GCC.US,D,20240507,000000,19.1,19.14,19.01,19.09,16417,0
+GCC.US,D,20240508,000000,18.9,19.01,18.88,18.95,21906,0
+GCC.US,D,20240509,000000,18.89,19.1599,18.89,19.0684,26708,0
+GCC.US,D,20240510,000000,19.1,19.17,19.02,19.08,29500,0
+GCC.US,D,20240513,000000,19.08,19.17,18.9801,19.05,44928,0
+GCC.US,D,20240514,000000,18.9,19.06,18.9,19.01,15462,0
+GCC.US,D,20240515,000000,19.11,19.26,19.044,19.26,37772,0
+GCC.US,D,20240516,000000,19.51,19.51,19.1601,19.31,19130,0
+GCC.US,D,20240517,000000,19.27,19.55,19.27,19.5,10841,0
+GCC.US,D,20240520,000000,19.56,19.7799,19.54,19.7408,15894,0
+GCC.US,D,20240521,000000,19.79,19.87,19.63,19.72,19619,0
+GCC.US,D,20240522,000000,19.66,19.8,19.37,19.46,39058,0
+GCC.US,D,20240523,000000,19.51,19.6281,19.36,19.4,115804,0
+GCC.US,D,20240524,000000,19.13,19.5,19.13,19.44,60762,0
+GCC.US,D,20240528,000000,19.5,19.84,19.5,19.78,129940,0
+GCC.US,D,20240529,000000,19.8845,19.89,19.72,19.72,26955,0
+GCC.US,D,20240530,000000,19.54,19.71,19.48,19.48,33367,0
+GCC.US,D,20240531,000000,19.66,19.66,19.32,19.33,30215,0
+GCC.US,D,20240603,000000,19.25,19.43,19.21,19.25,248976,0
+GCC.US,D,20240604,000000,19.06,19.16,19,19.01,17992,0
+GCC.US,D,20240605,000000,19.07,19.11,18.98,19.06,19806,0
+GCC.US,D,20240606,000000,19.19,19.339,19.19,19.29,30496,0
+GCC.US,D,20240607,000000,19.06,19.12,18.95,18.98,26761,0
+GCC.US,D,20240610,000000,19,19.19,18.985,19.19,48452,0
+GCC.US,D,20240611,000000,19.03,19.19,18.84,19.08,164395,0
+GCC.US,D,20240612,000000,19.35,19.36,19.21,19.21,16169,0
+GCC.US,D,20240613,000000,19.3998,19.3998,19.1396,19.16,32500,0
+GCC.US,D,20240614,000000,19.2,19.2,19.07,19.1,7540,0
+GCC.US,D,20240617,000000,19,19.08,19,19.05,13484,0
+GCC.US,D,20240618,000000,19.03,19.17,19.03,19.15,14820,0
+GCC.US,D,20240620,000000,19.42,19.42,19.1601,19.25,140589,0
+GCC.US,D,20240621,000000,19.16,19.23,18.9977,19.0325,11706,0
+GCC.US,D,20240624,000000,18.9501,19.07,18.9501,19.02,42614,0
+GCC.US,D,20240625,000000,18.91,19.0599,18.86,18.86,23318,0
+GCC.US,D,20240626,000000,18.67,18.96,18.67,18.88,35092,0
+GCC.US,D,20240627,000000,19.05,19.05,18.82,18.95,14007,0
+GCC.US,D,20240628,000000,18.89,19.09,18.8206,18.9,13721,0
+GCC.US,D,20240701,000000,18.79,19.0299,18.79,18.99,25708,0
+GCC.US,D,20240702,000000,19.18,19.19,18.98,19.08,27639,0
+GCC.US,D,20240703,000000,19.14,19.3,19.1,19.3,10416,0
+GCC.US,D,20240705,000000,19.31,19.36,19.26,19.36,26196,0
+GCC.US,D,20240708,000000,19.37,19.37,19.06,19.16,11330,0
+GCC.US,D,20240709,000000,19.25,19.25,19.015,19.11,16571,0
+GCC.US,D,20240710,000000,19.0412,19.1199,18.9701,19.07,19481,0
+GCC.US,D,20240711,000000,19.06,19.22,19.06,19.22,41043,0
+GCC.US,D,20240712,000000,19.15,19.17,19.0501,19.14,44489,0
+GCC.US,D,20240715,000000,19.11,19.15,18.98,19.02,14742,0
+GCC.US,D,20240716,000000,18.92,19.07,18.9,19.015,91847,0
+GCC.US,D,20240717,000000,19.02,19.02,18.87,18.955,10795,0
+GCC.US,D,20240718,000000,18.84,18.9497,18.72,18.72,26760,0
+GCC.US,D,20240719,000000,18.66,18.745,18.53,18.68,6728,0
+GCC.US,D,20240722,000000,18.46,18.68,18.46,18.68,34922,0
+GCC.US,D,20240723,000000,18.61,18.64,18.4401,18.61,55029,0
+GCC.US,D,20240724,000000,18.52,18.7,17.22,18.5,35586,0
+GCC.US,D,20240725,000000,18.37,18.4299,18.1811,18.3935,22715,0
+GCC.US,D,20240726,000000,18.4,18.4,18.28,18.3,12872,0
+GCC.US,D,20240729,000000,18.3993,18.3993,18.15,18.2674,4940,0
+GCC.US,D,20240730,000000,18.21,18.28,18.11,18.205,111774,0
+GCC.US,D,20240731,000000,18.23,18.6,18.23,18.51,37963,0
+GCC.US,D,20240801,000000,18.49,18.5,18.1401,18.31,40959,0
+GCC.US,D,20240802,000000,18.37,18.37,18.05,18.1224,243296,0
+GCC.US,D,20240805,000000,17.92,18.01,17.69,17.99,269403,0
+GCC.US,D,20240806,000000,17.77,17.9899,17.77,17.875,19297,0
+GCC.US,D,20240807,000000,17.98,18.07,17.87,17.925,25046,0
+GCC.US,D,20240808,000000,18,18.1299,17.96,18.09,65961,0
+GCC.US,D,20240809,000000,18.25,18.26,18.1501,18.16,33070,0
+GCC.US,D,20240812,000000,18.34,18.47,18.31,18.4,101644,0
+GCC.US,D,20240813,000000,18.37,18.37,18.24,18.31,53457,0
+GCC.US,D,20240814,000000,18.27,18.34,18.19,18.19,10258,0
+GCC.US,D,20240815,000000,18.35,18.4777,18.28,18.31,262528,0
+GCC.US,D,20240816,000000,18.31,18.4089,18.25,18.4,79992,0
+GCC.US,D,20240819,000000,18.42,18.47,18.36,18.44,11855,0
+GCC.US,D,20240820,000000,18.56,18.56,18.36,18.44,45312,0
+GCC.US,D,20240821,000000,18.44,18.5193,18.33,18.41,197924,0
+GCC.US,D,20240822,000000,18.42,18.4297,18.28,18.3,33288,0
+GCC.US,D,20240823,000000,18.46,18.6721,18.46,18.62,26425,0
+GCC.US,D,20240826,000000,18.78,18.82,18.75,18.82,34445,0
+GCC.US,D,20240827,000000,18.84,18.88,18.7,18.84,27507,0
+GCC.US,D,20240828,000000,18.66,18.66,18.47,18.5,17298,0
+GCC.US,D,20240829,000000,18.58,18.68,18.54,18.59,11448,0
+GCC.US,D,20240830,000000,18.56,18.595,18.47,18.5097,5370,0
+GCC.US,D,20240903,000000,18.23,18.27,18.09,18.24,9436,0
+GCC.US,D,20240904,000000,18.01,18.09,18.01,18.01,8471,0
+GCC.US,D,20240905,000000,18.19,18.22,18.09,18.15,184413,0
+GCC.US,D,20240906,000000,18.13,18.17,17.79,17.85,11737,0
+GCC.US,D,20240909,000000,17.9339,18.1,17.91,18.1,47690,0
+GCC.US,D,20240910,000000,17.97,17.97,17.803,17.86,13995,0
+GCC.US,D,20240911,000000,17.99,18.11,17.892,18.06,25422,0
+GCC.US,D,20240912,000000,18.1954,18.34,18.1954,18.3,14381,0
+GCC.US,D,20240913,000000,18.39,18.5,18.39,18.45,20270,0
+GCC.US,D,20240916,000000,18.59,18.59,18.51,18.5547,15225,0
+GCC.US,D,20240917,000000,18.52,18.665,18.52,18.63,11259,0
+GCC.US,D,20240918,000000,18.65,18.69,18.49,18.49,10603,0
+GCC.US,D,20240919,000000,18.72,18.88,18.72,18.76,43587,0
+GCC.US,D,20240920,000000,18.795,18.82,18.74,18.82,15338,0
+GCC.US,D,20240923,000000,18.85,18.95,18.83,18.87,28806,0
+GCC.US,D,20240924,000000,19.07,19.19,19.06,19.19,36165,0
+GCC.US,D,20240925,000000,19.12,19.155,19.02,19.15,44169,0
+GCC.US,D,20240926,000000,19.13,19.27,19.1283,19.16,25709,0
+GCC.US,D,20240927,000000,19.1,19.24,19.1,19.15,33519,0
+GCC.US,D,20240930,000000,19.02,19.12,19.02,19.1,21810,0
+GCC.US,D,20241001,000000,19.26,19.29,19.15,19.17,37069,0
+GCC.US,D,20241002,000000,19.37,19.41,19.2083,19.3147,22110,0
+GCC.US,D,20241003,000000,19.38,19.45,19.2601,19.45,16163,0
+GCC.US,D,20241004,000000,19.48,19.515,19.4301,19.44,6778,0
+GCC.US,D,20241007,000000,19.39,19.5799,19.39,19.57,16989,0
+GCC.US,D,20241008,000000,19.32,19.32,19.1201,19.23,161774,0
+GCC.US,D,20241009,000000,19.29,19.29,19.02,19.12,19962,0
+GCC.US,D,20241010,000000,19.14,19.37,19.14,19.32,17175,0
+GCC.US,D,20241011,000000,19.37,19.5,19.37,19.46,9844,0
+GCC.US,D,20241014,000000,19.38,19.38,19.25,19.33,11731,0
+GCC.US,D,20241015,000000,19.08,19.13,19.025,19.13,8088,0
+GCC.US,D,20241016,000000,19.13,19.13,19.03,19.03,14645,0
+GCC.US,D,20241017,000000,19,19.07,18.995,19.0549,12871,0
+GCC.US,D,20241018,000000,19.08,19.08,19,19.06,8052,0
+GCC.US,D,20241021,000000,19.12,19.18,19.04,19.04,128740,0
+GCC.US,D,20241022,000000,19.24,19.33,19.076,19.3,58571,0
+GCC.US,D,20241023,000000,19.34,19.34,19.0309,19.18,19562,0
+GCC.US,D,20241024,000000,19.22,19.29,19.04,19.12,53326,0
+GCC.US,D,20241025,000000,19.2,19.2599,19.13,19.22,37430,0
+GCC.US,D,20241028,000000,18.47,18.54,18.47,18.53,12662,0
+GCC.US,D,20241029,000000,18.62,18.68,18.57,18.58,34643,0
+GCC.US,D,20241030,000000,18.64,18.76,18.5301,18.73,35909,0
+GCC.US,D,20241031,000000,18.75,18.75,18.55,18.71,27614,0
+GCC.US,D,20241101,000000,18.6,18.76,18.53,18.53,5619,0
+GCC.US,D,20241104,000000,18.7,18.76,18.6611,18.75,25372,0
+GCC.US,D,20241105,000000,18.82,18.88,18.7701,18.88,23979,0
+GCC.US,D,20241106,000000,18.47,18.67,18.45,18.67,18237,0
+GCC.US,D,20241107,000000,18.74,18.96,18.6868,18.96,16143,0
+GCC.US,D,20241108,000000,18.73,18.77,18.6004,18.61,17387,0
+GCC.US,D,20241111,000000,18.5105,18.59,18.47,18.59,31741,0
+GCC.US,D,20241112,000000,18.65,18.65,18.47,18.54,11997,0
+GCC.US,D,20241113,000000,18.495,18.55,18.4405,18.4803,12403,0
+GCC.US,D,20241114,000000,18.4926,18.5542,18.4272,18.49,11096,0
+GCC.US,D,20241115,000000,18.52,18.58,18.42,18.43,24481,0
+GCC.US,D,20241118,000000,18.595,18.7427,18.595,18.69,34502,0
+GCC.US,D,20241119,000000,18.765,18.8199,18.73,18.77,17088,0
+GCC.US,D,20241120,000000,18.86,18.89,18.805,18.845,11374,0
+GCC.US,D,20241121,000000,18.93,18.9799,18.865,18.915,16558,0
+GCC.US,D,20241122,000000,18.98,19.1199,18.98,19.1098,24854,0
+GCC.US,D,20241125,000000,19.005,19.03,18.791,18.91,103743,0
+GCC.US,D,20241126,000000,18.9,18.98,18.805,18.85,22087,0
+GCC.US,D,20241127,000000,19.0184,19.0184,18.81,18.82,7123,0
+GCC.US,D,20241129,000000,18.96,19.02,18.95,18.98,5771,0
+GCC.US,D,20241202,000000,18.8799,18.91,18.78,18.87,70467,0
+GCC.US,D,20241203,000000,18.86,18.96,18.8573,18.9,19429,0
+GCC.US,D,20241204,000000,19.04,19.04,18.841,18.97,14125,0
+GCC.US,D,20241205,000000,19.0811,19.09,18.96,19.04,14529,0
+GCC.US,D,20241206,000000,18.8801,19.0388,18.8801,19.0057,15824,0
+GCC.US,D,20241209,000000,19.2125,19.25,19.05,19.18,25021,0
+GCC.US,D,20241210,000000,19.22,19.2355,19.1701,19.22,10462,0
+GCC.US,D,20241211,000000,19.3184,19.43,19.23,19.43,24091,0
+GCC.US,D,20241212,000000,19.33,19.33,19.1306,19.2628,19793,0
+GCC.US,D,20241213,000000,19.27,19.3399,19.2002,19.3399,10575,0
+GCC.US,D,20241216,000000,19.34,19.41,19.265,19.36,24796,0
+GCC.US,D,20241217,000000,19.1645,19.3214,19.137,19.3072,15821,0
+GCC.US,D,20241218,000000,19.33,19.34,19.055,19.065,18752,0
+GCC.US,D,20241219,000000,19.15,19.15,18.83,18.84,51107,0
+GCC.US,D,20241220,000000,18.92,19.03,18.8508,18.9532,474326,0
+GCC.US,D,20241223,000000,18.95,18.95,18.851,18.8951,15239,0
+GCC.US,D,20241224,000000,19.0393,19.14,19.015,19.13,10207,0
+GCC.US,D,20241226,000000,18.9,18.99,18.71,18.74,231018,0
+GCC.US,D,20241227,000000,18.7833,18.79,18.5501,18.6078,141015,0
+GCC.US,D,20241230,000000,18.82,18.87,18.7566,18.775,29442,0
+GCC.US,D,20241231,000000,18.825,18.86,18.7947,18.825,353158,0
+GCC.US,D,20250102,000000,19.06,19.06,18.9315,18.9854,27531,0
+GCC.US,D,20250103,000000,18.946,19.01,18.84,18.95,55165,0
+GCC.US,D,20250106,000000,19.06,19.12,18.98,19,19903,0
+GCC.US,D,20250107,000000,19.1524,19.1524,19.05,19.07,24127,0
+GCC.US,D,20250108,000000,18.99,19.05,18.85,18.985,17086,0
+GCC.US,D,20250110,000000,19.29,19.39,19.14,19.18,42601,0
+GCC.US,D,20250113,000000,19.16,19.22,19.1,19.18,34579,0
+GCC.US,D,20250114,000000,19.235,19.31,19.18,19.31,12488,0
+GCC.US,D,20250115,000000,19.34,19.49,19.33,19.45,143143,0
+GCC.US,D,20250116,000000,19.45,19.46,19.37,19.4255,15108,0
+GCC.US,D,20250117,000000,19.4299,19.61,19.4299,19.5171,153718,0
+GCC.US,D,20250121,000000,19.5621,19.6816,19.5621,19.635,12511,0
+GCC.US,D,20250122,000000,19.6,19.66,19.6,19.6292,33831,0
+GCC.US,D,20250123,000000,19.59,19.69,19.5593,19.5808,8686,0
+GCC.US,D,20250124,000000,19.632,19.7,19.59,19.66,17916,0
+GCC.US,D,20250127,000000,19.445,19.49,19.2827,19.43,26692,0
+GCC.US,D,20250128,000000,19.395,19.43,19.37,19.41,20934,0
+GCC.US,D,20250129,000000,19.56,19.63,19.53,19.6,90058,0
+GCC.US,D,20250130,000000,19.64,19.6866,19.58,19.66,37742,0
+GCC.US,D,20250131,000000,19.511,19.59,19.46,19.55,14395,0
+GCC.US,D,20250203,000000,19.55,19.65,19.46,19.64,12257,0
+GCC.US,D,20250204,000000,19.525,19.7,19.51,19.67,36657,0
+GCC.US,D,20250205,000000,19.64,19.66,19.56,19.6113,29886,0
+GCC.US,D,20250206,000000,19.6301,19.6301,19.57,19.63,13059,0
+GCC.US,D,20250207,000000,19.7298,19.7482,19.6368,19.65,13451,0
+GCC.US,D,20250210,000000,19.69,19.8499,19.68,19.78,32152,0
+GCC.US,D,20250211,000000,19.85,19.89,19.8001,19.89,36954,0
+GCC.US,D,20250212,000000,19.88,19.91,19.8005,19.87,19857,0
+GCC.US,D,20250213,000000,19.78,19.93,19.78,19.93,16693,0
+GCC.US,D,20250214,000000,20,20.04,19.86,19.88,20941,0
+GCC.US,D,20250218,000000,19.94,20.21,19.8979,19.995,32348,0
+GCC.US,D,20250219,000000,20.09,20.2,19.9301,20,12377,0
+GCC.US,D,20250220,000000,20.0375,20.09,19.9793,20.05,15263,0
+GCC.US,D,20250221,000000,19.9891,20,19.7401,19.75,31094,0
+GCC.US,D,20250224,000000,19.6899,19.6899,19.55,19.6,18900,0
+GCC.US,D,20250225,000000,19.5,19.5,19.26,19.3448,36884,0
+GCC.US,D,20250226,000000,19.34,19.354,19.2501,19.33,6769,0
+GCC.US,D,20250227,000000,19.22,19.44,19.16,19.16,273528,0
+GCC.US,D,20250228,000000,19.0466,19.12,19.035,19.0896,29292,0
+GCC.US,D,20250303,000000,19.245,19.28,18.9,18.9,36250,0
+GCC.US,D,20250304,000000,18.9815,19.17,18.92,19.03,111686,0
+GCC.US,D,20250305,000000,19.08,19.2,19.06,19.19,15009,0
+GCC.US,D,20250306,000000,19.12,19.17,19.1,19.16,74851,0
+GCC.US,D,20250307,000000,19.25,19.306,19.1044,19.1757,19398,0
+GCC.US,D,20250310,000000,19.08,19.09,18.91,18.94,43147,0
+GCC.US,D,20250311,000000,19.0914,19.17,19.05,19.14,213714,0
+GCC.US,D,20250312,000000,19.19,19.2634,19.17,19.23,23031,0
+GCC.US,D,20250313,000000,19.2891,19.3599,19.25,19.33,12601,0
+GCC.US,D,20250314,000000,19.2472,19.33,19.2472,19.28,19306,0
+GCC.US,D,20250317,000000,19.4,19.47,19.33,19.4601,172752,0
+GCC.US,D,20250318,000000,19.526,19.59,19.4101,19.43,53556,0
+GCC.US,D,20250319,000000,19.5,19.559,19.4281,19.55,24206,0
+GCC.US,D,20250320,000000,19.39,19.6,19.39,19.6,9647,0
+GCC.US,D,20250321,000000,19.4,19.41,19.36,19.4,19601,0
+GCC.US,D,20250324,000000,19.517,19.5391,19.45,19.4893,18780,0
+GCC.US,D,20250325,000000,19.59,19.68,19.5561,19.68,25757,0
+GCC.US,D,20250326,000000,19.57,19.66,19.505,19.5255,23796,0
+GCC.US,D,20250327,000000,19.41,19.6428,19.41,19.55,14184,0
+GCC.US,D,20250328,000000,19.55,19.55,19.4551,19.51,10714,0
+GCC.US,D,20250331,000000,19.51,19.63,19.47,19.6059,30555,0
+GCC.US,D,20250401,000000,19.6781,19.76,19.62,19.76,64638,0
+GCC.US,D,20250402,000000,19.72,19.87,19.68,19.87,34453,0
+GCC.US,D,20250403,000000,19.25,19.4,19.1368,19.31,38652,0
+GCC.US,D,20250404,000000,18.63,18.7,18.37,18.5,690265,0
+GCC.US,D,20250407,000000,18.3673,18.625,18.11,18.13,170826,0
+GCC.US,D,20250408,000000,18.285,18.285,17.8,17.8,171143,0
+GCC.US,D,20250409,000000,17.81,18.475,17.7001,18.44,42324,0
+GCC.US,D,20250410,000000,18.3,18.39,18.2088,18.39,253783,0
+GCC.US,D,20250411,000000,18.526,18.655,18.52,18.62,6041,0
+GCC.US,D,20250414,000000,18.704,18.7899,18.6426,18.7673,8631,0
+GCC.US,D,20250415,000000,18.67,18.7099,18.6107,18.6552,10488,0
+GCC.US,D,20250416,000000,18.82,18.9,18.7301,18.9,21240,0
+GCC.US,D,20250417,000000,18.97,19.1,18.941,19.05,31571,0
+GCC.US,D,20250421,000000,19.1,19.1,18.98,19.0765,19433,0
+GCC.US,D,20250422,000000,19.188,19.28,19.17,19.1863,12787,0
+GCC.US,D,20250423,000000,19.15,19.23,19.0707,19.22,5215,0
+GCC.US,D,20250424,000000,19.215,19.3476,19.2065,19.338,6423,0
+GCC.US,D,20250425,000000,19.305,19.4,19.27,19.4,8681,0
+GCC.US,D,20250428,000000,19.25,19.36,19.1975,19.3052,7343,0
+GCC.US,D,20250429,000000,19.2601,19.32,19.1601,19.19,8295,0
+GCC.US,D,20250430,000000,18.975,19.11,18.84,18.89,30960,0
+GCC.US,D,20250501,000000,18.7901,18.8551,18.755,18.8551,7989,0
+GCC.US,D,20250502,000000,19.02,19.02,18.89,18.96,29223,0
+GCC.US,D,20250505,000000,18.8767,19,18.8601,18.94,20017,0
+GCC.US,D,20250506,000000,19.1994,19.253238,19.1699,19.25,24357,0
+GCC.US,D,20250507,000000,19.13,19.21,19.0101,19.045,359555,0
+GCC.US,D,20250508,000000,19.105,19.21,19.105,19.21,11296,0
+GCC.US,D,20250509,000000,19.28,19.3295,19.2616,19.3,13091,0
+GCC.US,D,20250512,000000,19.42,19.57,19.3,19.3235,10605,0
+GCC.US,D,20250513,000000,19.44,19.62,19.38,19.62,13528,0
+GCC.US,D,20250514,000000,19.55,19.56,19.48,19.4805,8864,0
+GCC.US,D,20250515,000000,19.4,19.52,19.33,19.465,10907,0
+GCC.US,D,20250516,000000,19.47,19.49,19.396,19.4,22789,0
+GCC.US,D,20250519,000000,19.46,19.53,19.41,19.5092,17199,0
+GCC.US,D,20250520,000000,19.5414,19.735,19.5414,19.69,24999,0
+GCC.US,D,20250521,000000,19.72,19.77,19.69,19.7259,14368,0
+GCC.US,D,20250522,000000,19.59,19.645,19.57,19.5745,24563,0
+GCC.US,D,20250523,000000,19.56,19.679,19.53,19.61,20567,0
+GCC.US,D,20250527,000000,19.52,19.6,19.47,19.5235,15667,0
+GCC.US,D,20250528,000000,19.481,19.4997,19.35,19.35,12007,0
+GCC.US,D,20250529,000000,19.35,19.3599,19.23,19.232,15497,0
+GCC.US,D,20250530,000000,19.1424,19.19,19.09,19.1648,8408,0
+GCC.US,D,20250602,000000,19.4343,19.479,19.4,19.4553,26366,0
+GCC.US,D,20250603,000000,19.43,19.59,19.43,19.54,15120,0
+GCC.US,D,20250604,000000,19.58,19.595,19.4,19.5543,52345,0
+GCC.US,D,20250605,000000,19.79,19.79,19.63,19.63,24960,0
+GCC.US,D,20250606,000000,19.78,19.82,19.69,19.7228,29740,0
+GCC.US,D,20250609,000000,19.815,19.9099,19.78,19.85,17832,0
+GCC.US,D,20250610,000000,19.935,19.9425,19.8,19.8148,79150,0
+GCC.US,D,20250611,000000,19.95,19.9899,19.91,19.9226,5118,0
+GCC.US,D,20250612,000000,19.96,20.0399,19.96,19.9935,10768,0
+GCC.US,D,20250613,000000,20.1,20.24,20.09,20.19,26578,0
+GCC.US,D,20250616,000000,20.1,20.28,20.06,20.28,10774,0
+GCC.US,D,20250617,000000,20.329,20.37,20.2401,20.3348,9494,0
+GCC.US,D,20250618,000000,20.4,20.4,20.2614,20.34,14993,0
+GCC.US,D,20250620,000000,20.2793,20.34,20.22,20.247,33872,0
+GCC.US,D,20250623,000000,20.25,20.32,20.08,20.08,10932,0
+GCC.US,D,20250624,000000,19.84,19.8791,19.8,19.84,13310,0
+GCC.US,D,20250625,000000,19.843,19.92,19.81,19.8708,16609,0
+GCC.US,D,20250626,000000,19.9487,20.07,19.93,20.0154,61287,0
+GCC.US,D,20250627,000000,19.865,19.9,19.8592,19.8838,14469,0
+GCC.US,D,20250630,000000,19.9144,19.9144,19.8602,19.8941,14728,0
+GCC.US,D,20250701,000000,19.92,19.94,19.86,19.9,7580,0
+GCC.US,D,20250702,000000,19.98,20.1502,19.95,20.1502,12590,0
+GCC.US,D,20250703,000000,20.105,20.25,20.0601,20.0802,15205,0
+GCC.US,D,20250707,000000,19.895,19.98,19.895,19.9669,16423,0
+GCC.US,D,20250708,000000,19.9365,20.025,19.92,19.9861,16135,0
+GCC.US,D,20250709,000000,19.933,20.0097,19.92,20.0097,7998,0
+GCC.US,D,20250710,000000,20.07,20.12,20.0161,20.12,34233,0
+GCC.US,D,20250711,000000,20.25,20.38,20.25,20.38,14637,0
+GCC.US,D,20250714,000000,20.34,20.39,20.2332,20.27,16607,0
+GCC.US,D,20250715,000000,20.22,20.3,20.1,20.1301,13234,0
+GCC.US,D,20250716,000000,20.1197,20.2699,20.05,20.225,17279,0
+GCC.US,D,20250717,000000,20.1522,20.35,20.1522,20.315,29692,0
+GCC.US,D,20250718,000000,20.44,20.5,20.36,20.3798,12646,0
+GCC.US,D,20250721,000000,20.45,20.51,20.42,20.5,11542,0
+GCC.US,D,20250722,000000,20.48,20.57,20.45,20.5351,25647,0
+GCC.US,D,20250723,000000,20.5357,20.56,20.47,20.525,22295,0
+GCC.US,D,20250724,000000,20.4236,20.52,20.4236,20.4782,12921,0
+GCC.US,D,20250725,000000,20.4,20.4,20.25,20.3,13440,0
+GCC.US,D,20250728,000000,20.36,20.3791,20.31,20.3564,5586,0
+GCC.US,D,20250729,000000,20.33,20.55,20.3045,20.55,23639,0
+GCC.US,D,20250730,000000,20.39,20.39,20.02,20.1894,16013,0
+GCC.US,D,20250731,000000,20.189,20.189,20.0522,20.12,8967,0
+GCC.US,D,20250801,000000,20.0287,20.17,19.9548,19.98,10121,0
+GCC.US,D,20250804,000000,19.98,20.08,19.98,20.07,23990,0
+GCC.US,D,20250805,000000,20.049,20.05,19.961,19.9949,19665,0
+GCC.US,D,20250806,000000,20.13,20.13,19.99,20.03,21508,0
+GCC.US,D,20250807,000000,20.1104,20.22,20.1104,20.16,19196,0
+GCC.US,D,20250808,000000,20.3,20.3,20.17,20.1851,9669,0
+GCC.US,D,20250811,000000,20.29,20.29,20.2,20.2201,14428,0
+GCC.US,D,20250812,000000,20.2,20.27,20.1801,20.25,22621,0
+GCC.US,D,20250813,000000,20.2689,20.3831,20.21,20.32,18541,0
+GCC.US,D,20250814,000000,20.2069,20.23,20.1501,20.195,28364,0
+GCC.US,D,20250815,000000,20.13,20.26,20.105,20.22,40565,0
+GCC.US,D,20250818,000000,20.125,20.2399,20.125,20.1951,11783,0
+GCC.US,D,20250819,000000,20.155,20.25,20.0601,20.0803,7330,0
+GCC.US,D,20250820,000000,20.25,20.29,20.1507,20.29,11516,0
+GCC.US,D,20250821,000000,20.2723,20.33,20.24,20.3004,11243,0
+GCC.US,D,20250822,000000,20.3,20.55,20.3,20.5102,15684,0
+GCC.US,D,20250825,000000,20.515,20.57,20.4858,20.4858,79343,0
+GCC.US,D,20250826,000000,20.44,20.44,20.3458,20.4207,10303,0
+GCC.US,D,20250827,000000,20.38,20.4994,20.33,20.4604,11174,0
+GCC.US,D,20250828,000000,20.48,20.58,20.48,20.5504,12622,0
+GCC.US,D,20250829,000000,20.5105,20.65,20.5105,20.61,10376,0
+GCC.US,D,20250902,000000,20.6986,20.9699,20.6986,20.9204,31763,0
+GCC.US,D,20250903,000000,20.8988,20.9581,20.82,20.8764,28691,0
+GCC.US,D,20250904,000000,20.6705,20.7,20.64,20.6772,133115,0
+GCC.US,D,20250905,000000,20.73,20.7384,20.61,20.6176,21117,0
+GCC.US,D,20250908,000000,20.8,20.81,20.72,20.79,105184,0
+GCC.US,D,20250909,000000,20.8662,20.9,20.73,20.7442,25499,0
+GCC.US,D,20250910,000000,20.85,20.93,20.85,20.9,10408,0
+GCC.US,D,20250911,000000,20.83,20.9123,20.83,20.8805,71892,0
+GCC.US,D,20250912,000000,21.0499,21.08,21.01,21.04,14269,0
+GCC.US,D,20250915,000000,21.1563,21.23,21.1,21.23,11893,0
+GCC.US,D,20250916,000000,21.2636,21.3,21.22,21.2946,25737,0
+GCC.US,D,20250917,000000,21.07,21.1293,20.921,20.9597,15092,0
+GCC.US,D,20250918,000000,20.968,20.98,20.88,20.95,104158,0
+GCC.US,D,20250919,000000,20.899,20.91,20.8418,20.87,10018,0
+GCC.US,D,20250922,000000,20.849113,20.93,20.8,20.93,54261,0
+GCC.US,D,20250923,000000,21.07,21.13,20.95,21.05,106192,0
+GCC.US,D,20250924,000000,21.1108,21.2099,21.0807,21.1296,16043,0
+GCC.US,D,20250925,000000,21.1599,21.27,21.1501,21.27,18528,0
+GCC.US,D,20250926,000000,21.3,21.42,21.27,21.3445,23564,0
+GCC.US,D,20250929,000000,21.42,21.5,21.4,21.46,20966,0
+GCC.US,D,20250930,000000,21.3,21.41,21.3,21.3901,13751,0
+GCC.US,D,20251001,000000,21.4052,21.49,21.371,21.48,42896,0
+GCC.US,D,20251002,000000,21.5399,21.54,21.31,21.4155,19890,0
+GCC.US,D,20251003,000000,21.54,21.675,21.5,21.6168,31628,0
+GCC.US,D,20251006,000000,21.7363,21.8,21.7363,21.7903,12468,0
+GCC.US,D,20251007,000000,21.7479,21.79,21.62,21.731,19081,0
+GCC.US,D,20251008,000000,21.8777,21.92,21.82,21.8957,46309,0
+GCC.US,D,20251009,000000,21.91,22.04,21.63,21.68,40103,0
+GCC.US,D,20251010,000000,21.63,21.67,21.2701,21.37,53731,0
+GCC.US,D,20251013,000000,21.624,21.73,21.624,21.715,7959,0
+GCC.US,D,20251014,000000,21.39,21.63,21.39,21.6,26480,0
+GCC.US,D,20251015,000000,21.6748,21.73,21.6132,21.72,24766,0
+GCC.US,D,20251016,000000,21.83,21.919,21.73,21.83,36571,0
+GCC.US,D,20251017,000000,21.59,21.6023,21.44,21.5059,24195,0
+GCC.US,D,20251020,000000,21.7,21.89,21.69,21.88,16332,0
+GCC.US,D,20251021,000000,21.53,21.54,21.3599,21.47,14577,0
+GCC.US,D,20251022,000000,21.56,21.67,21.47,21.67,19158,0
+GCC.US,D,20251023,000000,21.9598,21.9598,21.8444,21.8503,55794,0
+GCC.US,D,20251024,000000,21.8548,21.91,21.8101,21.84,16613,0
+GCC.US,D,20251027,000000,21.85,21.859,21.69,21.75,22583,0
+GCC.US,D,20251028,000000,20.54,20.63,20.4701,20.56,59472,0
+GCC.US,D,20251029,000000,20.6832,20.81,20.5646,20.57,56383,0
+GCC.US,D,20251030,000000,20.5194,20.66,20.46,20.64,60636,0
+GCC.US,D,20251031,000000,20.7,20.715,20.62,20.7,24467,0
+GCC.US,D,20251103,000000,20.7,20.8,20.6494,20.73,36215,0
+GCC.US,D,20251104,000000,20.52,20.589,20.47,20.486,29537,0
+GCC.US,D,20251105,000000,20.5994,20.65,20.5701,20.5803,45608,0
+GCC.US,D,20251106,000000,20.555,20.59,20.43,20.51,13091,0
+GCC.US,D,20251107,000000,20.52,20.58,20.5,20.58,15947,0
+GCC.US,D,20251110,000000,20.74,20.96,20.73,20.95,14547,0
+GCC.US,D,20251111,000000,20.92,21.02,20.9,20.9696,13719,0
+GCC.US,D,20251112,000000,20.8901,20.9395,20.8101,20.84,11168,0
+GCC.US,D,20251113,000000,20.92,20.92,20.6982,20.73,22725,0
+GCC.US,D,20251114,000000,20.5,20.69,20.5,20.544,12926,0
+GCC.US,D,20251117,000000,20.54,20.57,20.4551,20.5,17433,0
+GCC.US,D,20251118,000000,20.5427,20.64,20.4516,20.6054,10201,0
+GCC.US,D,20251119,000000,20.506,20.67,20.322,20.4264,16514,0
+GCC.US,D,20251120,000000,20.48,20.5081,20.21,20.24,34557,0
+GCC.US,D,20251121,000000,20.075,20.1982,20.029,20.13,12305,0
+GCC.US,D,20251124,000000,20.14,20.3463,20.11,20.3463,21423,0
+GCC.US,D,20251125,000000,20.18,20.3099,20.1723,20.29,13835,0
+GCC.US,D,20251126,000000,20.392,20.5532,20.37,20.535,4925,0
+GCC.US,D,20251128,000000,20.785,20.88,20.75,20.8,3910,0
+GCC.US,D,20251201,000000,20.8502,20.8761,20.76,20.8575,11519,0
+GCC.US,D,20251202,000000,20.7901,20.84,20.79,20.83,10535,0
+GCC.US,D,20251203,000000,20.97,20.99,20.9008,20.9312,8923,0
+GCC.US,D,20251204,000000,20.8507,20.96,20.8507,20.9366,18083,0
+GCC.US,D,20251205,000000,21.03,21.11,20.94,20.98,100791,0
+GCC.US,D,20251208,000000,20.999,21.01,20.84,20.91,30389,0
+GCC.US,D,20251209,000000,20.892,20.97,20.84,20.96,29910,0
+GCC.US,D,20251210,000000,20.93,21.11,20.91,21.04,44810,0
+GCC.US,D,20251211,000000,21.07,21.23,21.07,21.22,33143,0
+GCC.US,D,20251212,000000,21.29,21.295,20.95,21.03,112734,0
+GCC.US,D,20251215,000000,21.03,21.055,20.915,20.98,13105,0
+GCC.US,D,20251216,000000,20.96,20.96,20.86,20.89,23604,0
+GCC.US,D,20251217,000000,21.045,21.125,21,21.0782,167260,0
+GCC.US,D,20251218,000000,21,21.12,20.9574,21.01,13470,0
+GCC.US,D,20251219,000000,21.165,21.21,21.15,21.1709,26777,0
+GCC.US,D,20251222,000000,21.44,21.49,21.42,21.49,33257,0
+GCC.US,D,20251223,000000,21.5856,21.73,21.56,21.73,36653,0
+GCC.US,D,20251224,000000,21.7095,21.716,21.5751,21.7151,5573,0
+GCC.US,D,20251226,000000,21.61,21.68,21.56,21.64,85737,0
+GCC.US,D,20251229,000000,21.33,21.64,21.1274,21.21,119498,0
+GCC.US,D,20251230,000000,21.505,21.56,21.41,21.4424,47434,0
+GCC.US,D,20251231,000000,21.26,21.29,21.07,21.15,25059,0
+GCC.US,D,20260102,000000,21.23,21.28,21.18,21.267,48975,0
+GCC.US,D,20260105,000000,21.685,21.85,21.685,21.8152,35699,0
+GCC.US,D,20260106,000000,22.09,22.1516,22.02,22.1,123687,0
+GCC.US,D,20260107,000000,21.8,21.85,21.72,21.77,53653,0
+GCC.US,D,20260108,000000,21.67,21.87,21.5529,21.87,49911,0
+GCC.US,D,20260109,000000,22,22.1,21.93,21.949,52779,0
+GCC.US,D,20260112,000000,22.24,22.3886,22.17,22.31,28404,0
+GCC.US,D,20260113,000000,22.44,22.5399,22.38,22.44,32997,0
+GCC.US,D,20260114,000000,22.73,22.87,22.6224,22.79,166981,0
+GCC.US,D,20260115,000000,22.5,22.65,22.4514,22.55,62318,0
+GCC.US,D,20260116,000000,22.335,22.4099,22.19,22.3,260232,0
+GCC.US,D,20260120,000000,22.5101,22.65,22.51,22.57,531858,0
+GCC.US,D,20260121,000000,22.81,22.81,22.6,22.727,743068,0
+GCC.US,D,20260122,000000,22.71,22.94,22.695,22.93,75944,0
+GCC.US,D,20260123,000000,23.2,23.42,23.18,23.41,396192,0
+GCC.US,D,20260126,000000,23.655,23.94,23.42,23.59,143167,0
+GCC.US,D,20260127,000000,23.53,23.77,23.39,23.76,246458,0
+GCC.US,D,20260128,000000,23.92,24.1715,23.81,24.16,254697,0
+GCC.US,D,20260129,000000,24.8541,24.86,23.635,24.22,166403,0
+GCC.US,D,20260130,000000,23.19,23.3799,22.1,22.44,124232,0
+GCC.US,D,20260202,000000,22,22.135,21.72,21.88,77443,0
+GCC.US,D,20260203,000000,22.54,22.6364,22.3266,22.5504,135115,0
+GCC.US,D,20260204,000000,22.68,22.68,22.3655,22.48,69904,0
+GCC.US,D,20260205,000000,21.8895,22.0418,21.73,21.7367,50851,0
+GCC.US,D,20260206,000000,21.95,22.28,21.94,22.22,45277,0
+GCC.US,D,20260209,000000,22.32,22.596,22.27,22.596,95721,0
+GCC.US,D,20260210,000000,22.49,22.49,22.3,22.34,21715,0
+GCC.US,D,20260211,000000,22.61,22.61,22.4474,22.58,69135,0
+GCC.US,D,20260212,000000,22.51,22.53,21.8909,21.9,87588,0
+GCC.US,D,20260213,000000,22.12,22.18,22.05,22.1,131303,0
+GCC.US,D,20260217,000000,21.77,21.8393,21.665,21.79,47775,0
+GCC.US,D,20260218,000000,22.14,22.24,22.14,22.19,37788,0
diff --git a/daily/us/nyse etfs/1/gdmn.us.txt b/daily/us/nyse etfs/1/gdmn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..813ec54bc93a103b8dc5f2eb46deb508a98c76c5
--- /dev/null
+++ b/daily/us/nyse etfs/1/gdmn.us.txt	
@@ -0,0 +1,1045 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GDMN.US,D,20211217,000000,26.29,26.65,26.29,26.375,6324,0
+GDMN.US,D,20211220,000000,26.75,26.75,25.7543,25.8855,3413,0
+GDMN.US,D,20211221,000000,26.11,26.2,25.97,26.0563,3104,0
+GDMN.US,D,20211222,000000,26.1401,26.478,26.1401,26.478,927,0
+GDMN.US,D,20211223,000000,26.68,26.84,26.68,26.6947,1229,0
+GDMN.US,D,20211227,000000,26.67,26.89,26.67,26.84,1406,0
+GDMN.US,D,20211228,000000,26.6047,26.6047,26.6047,26.6047,831,0
+GDMN.US,D,20211229,000000,26.48,26.96,26.48,26.86,1781,0
+GDMN.US,D,20211230,000000,27.1664,27.1664,27.1664,27.1664,4,0
+GDMN.US,D,20211231,000000,27.2389,27.353,27.2389,27.353,110,0
+GDMN.US,D,20220103,000000,27.25,27.25,27.0142,27.0142,1297,0
+GDMN.US,D,20220104,000000,26.89,26.9193,26.6661,26.6661,988,0
+GDMN.US,D,20220105,000000,27.21,27.2121,26.35,26.835,1804,0
+GDMN.US,D,20220106,000000,25.69,26.66,25.47,25.56,3170,0
+GDMN.US,D,20220107,000000,25.38,25.5316,25.38,25.5316,395,0
+GDMN.US,D,20220110,000000,25.86,25.98,25.8372,25.9551,1278,0
+GDMN.US,D,20220111,000000,26,26.6597,26,26.6597,1879,0
+GDMN.US,D,20220112,000000,26.82,27.15,26.66,27.15,4651,0
+GDMN.US,D,20220113,000000,26.99,27.04,26.82,26.8466,4201,0
+GDMN.US,D,20220114,000000,26.31,26.5099,26.31,26.4199,260,0
+GDMN.US,D,20220118,000000,26.25,26.55,26.03,26.265,3849,0
+GDMN.US,D,20220119,000000,26.63,28.8,26.63,27.79,21714,0
+GDMN.US,D,20220120,000000,28.29,28.345,27.75,27.75,6224,0
+GDMN.US,D,20220121,000000,27.525,27.5799,27.075,27.1275,5733,0
+GDMN.US,D,20220124,000000,26.51,26.9393,26.32,26.9393,3067,0
+GDMN.US,D,20220125,000000,27.01,27.2534,27.01,27.2534,761,0
+GDMN.US,D,20220126,000000,27.2,27.2,26.01,26.1214,2709,0
+GDMN.US,D,20220127,000000,26.01,26.01,25.0489,25.0489,3951,0
+GDMN.US,D,20220128,000000,24.78,24.89,24.35,24.6722,2681,0
+GDMN.US,D,20220131,000000,24.92,25.447,24.92,25.447,4381,0
+GDMN.US,D,20220201,000000,25.77,25.8,25.52,25.7,2280,0
+GDMN.US,D,20220202,000000,25.7977,26.1,25.7977,25.9,2037,0
+GDMN.US,D,20220203,000000,25.68,25.7706,25.295,25.6003,2118,0
+GDMN.US,D,20220204,000000,25.57,25.71,25.44,25.6977,856,0
+GDMN.US,D,20220207,000000,25.93,26.7,25.73,26.49,4643,0
+GDMN.US,D,20220208,000000,26.51,26.92,26.5,26.8,15965,0
+GDMN.US,D,20220209,000000,27.23,27.23,26.86,26.86,916,0
+GDMN.US,D,20220210,000000,26.85,27.2,26,26.13,6125,0
+GDMN.US,D,20220211,000000,26.08,28.37,26.08,28,8326,0
+GDMN.US,D,20220214,000000,28.39,28.94,28.36,28.77,5904,0
+GDMN.US,D,20220215,000000,27.78,28.7,27.4601,27.8,10341,0
+GDMN.US,D,20220216,000000,28.53,28.92,28.45,28.83,7285,0
+GDMN.US,D,20220217,000000,29.78,30.37,29.5,30.1482,11257,0
+GDMN.US,D,20220218,000000,29.95,30.17,29.79,29.982,7401,0
+GDMN.US,D,20220222,000000,30.23,30.46,29.625,29.7092,18583,0
+GDMN.US,D,20220223,000000,29.65,30.4584,29.6,30.27,9205,0
+GDMN.US,D,20220224,000000,31.75,31.75,28.61,29.362,32300,0
+GDMN.US,D,20220225,000000,28.96,29.5389,28.88,29.5389,3939,0
+GDMN.US,D,20220228,000000,30.14,30.14,29.2694,29.78,6063,0
+GDMN.US,D,20220301,000000,30.43,31.19,30.43,31.0607,11193,0
+GDMN.US,D,20220302,000000,30.59,30.85,30.3,30.8103,4487,0
+GDMN.US,D,20220303,000000,30.87,31.18,30.7,31.17,8828,0
+GDMN.US,D,20220304,000000,31.81,32.79,31.81,32.6141,10575,0
+GDMN.US,D,20220307,000000,34.46,35.2898,32.8483,33.86,42089,0
+GDMN.US,D,20220308,000000,34.66,36.5599,34,34.78,64581,0
+GDMN.US,D,20220309,000000,34,34.27,31.36,33.7,69781,0
+GDMN.US,D,20220310,000000,33.89,34.69,33.85,34.285,18466,0
+GDMN.US,D,20220311,000000,32.9,33.85,32.895,33.53,15965,0
+GDMN.US,D,20220314,000000,32.48,33.37,31.51,31.73,33259,0
+GDMN.US,D,20220315,000000,31.46,31.46,30.42,31.23,36763,0
+GDMN.US,D,20220316,000000,31.12,31.4,30.56,31.34,20072,0
+GDMN.US,D,20220317,000000,31.7,32.61,31.67,32.05,19044,0
+GDMN.US,D,20220318,000000,31.66,32.17,31.55,31.6,10074,0
+GDMN.US,D,20220321,000000,31.73,32.759,31.73,32.481,19632,0
+GDMN.US,D,20220322,000000,32.22,32.22,31.54,31.95,22629,0
+GDMN.US,D,20220323,000000,32.36,32.99,32.18,32.9756,7057,0
+GDMN.US,D,20220324,000000,33.6,33.735,33.1158,33.32,14589,0
+GDMN.US,D,20220325,000000,33.01,33.31,32.921,33.25,4203,0
+GDMN.US,D,20220328,000000,32.52,32.69,31.97,31.97,7203,0
+GDMN.US,D,20220329,000000,31.09,32.43,30.9646,32.43,13028,0
+GDMN.US,D,20220330,000000,32.61,33.099,32.61,33.08,6347,0
+GDMN.US,D,20220331,000000,33.17,33.46,32.92,32.92,32401,0
+GDMN.US,D,20220401,000000,32.55,33.76,32.55,33.2806,27686,0
+GDMN.US,D,20220404,000000,33.83,33.91,33,33.39,10204,0
+GDMN.US,D,20220405,000000,33.57,33.8299,32.43,32.43,19108,0
+GDMN.US,D,20220406,000000,32.65,32.78,32.405,32.43,5589,0
+GDMN.US,D,20220407,000000,34,34,32.5501,32.9043,25209,0
+GDMN.US,D,20220408,000000,33.3401,33.89,33.3401,33.85,9381,0
+GDMN.US,D,20220411,000000,34.61,34.61,33.55,33.9,12605,0
+GDMN.US,D,20220412,000000,34.59,34.89,34.1752,34.35,23331,0
+GDMN.US,D,20220413,000000,34.4337,35.159,34.4337,35.04,13531,0
+GDMN.US,D,20220414,000000,34.73,34.99,34.39,34.943,5722,0
+GDMN.US,D,20220418,000000,35.66,35.87,35.0401,35.0825,24052,0
+GDMN.US,D,20220419,000000,34.84,34.84,33.78,33.78,14424,0
+GDMN.US,D,20220420,000000,34.07,34.35,33.7001,34.35,34999,0
+GDMN.US,D,20220421,000000,33.4587,33.4587,32.18,32.75,19691,0
+GDMN.US,D,20220422,000000,31.62,32.317,31.41,31.68,21683,0
+GDMN.US,D,20220425,000000,30.08,30.28,29.57,30.19,34980,0
+GDMN.US,D,20220426,000000,30.47,30.47,29.56,29.58,20762,0
+GDMN.US,D,20220427,000000,29.7,29.7,29.1,29.26,35353,0
+GDMN.US,D,20220428,000000,29.19,29.77,29.1,29.7,8217,0
+GDMN.US,D,20220429,000000,30.09,30.52,29.54,29.7,7843,0
+GDMN.US,D,20220502,000000,28.53,28.87,28.28,28.75,18898,0
+GDMN.US,D,20220503,000000,28.64,29.565,28.64,29.2383,7081,0
+GDMN.US,D,20220504,000000,29.29,30.07,28.82,29.9589,14274,0
+GDMN.US,D,20220505,000000,30.34,30.34,28.8,29.03,4533,0
+GDMN.US,D,20220506,000000,28.7701,29.1295,28.75,28.89,3471,0
+GDMN.US,D,20220509,000000,27.95,28.22,27.03,27.11,8251,0
+GDMN.US,D,20220510,000000,27.265,27.265,26.34,26.34,11367,0
+GDMN.US,D,20220511,000000,27,27.1,26.56,26.56,1882,0
+GDMN.US,D,20220512,000000,25.72,25.99,24.7701,25.1017,7711,0
+GDMN.US,D,20220513,000000,24.87,25.43,24.87,25.23,8115,0
+GDMN.US,D,20220516,000000,25.26,25.6864,25.26,25.6864,8781,0
+GDMN.US,D,20220517,000000,25.85,25.91,25.53,25.653,4818,0
+GDMN.US,D,20220518,000000,25.57,25.57,25.1111,25.1111,4820,0
+GDMN.US,D,20220519,000000,25.95,26.7181,25.95,26.65,29648,0
+GDMN.US,D,20220520,000000,26.41,26.72,26.3301,26.6,1884,0
+GDMN.US,D,20220523,000000,27.22,27.35,26.796,26.82,8175,0
+GDMN.US,D,20220524,000000,27.1448,27.56,27.115,27.4813,3439,0
+GDMN.US,D,20220525,000000,27.075,27.34,26.88,27.2593,4070,0
+GDMN.US,D,20220526,000000,27.1479,27.1479,26.8316,27.0394,1025,0
+GDMN.US,D,20220527,000000,27.3,27.3,26.93,27,3455,0
+GDMN.US,D,20220531,000000,27.2568,27.2568,26.3199,26.3199,1546,0
+GDMN.US,D,20220601,000000,26.47,26.68,26.435,26.5879,1875,0
+GDMN.US,D,20220602,000000,27.01,27.86,26.99,27.86,3427,0
+GDMN.US,D,20220603,000000,27.62,27.62,26.9,27.0401,1635,0
+GDMN.US,D,20220606,000000,27.27,27.27,26.51,26.6059,9262,0
+GDMN.US,D,20220607,000000,26.745,27,26.69,26.9445,2711,0
+GDMN.US,D,20220608,000000,26.9001,26.9799,26.7,26.7954,3552,0
+GDMN.US,D,20220609,000000,26.51,26.51,25.7,25.89,8994,0
+GDMN.US,D,20220610,000000,25.54,27.32,25.54,27.32,9545,0
+GDMN.US,D,20220613,000000,25.9,25.93,25.11,25.1748,15766,0
+GDMN.US,D,20220614,000000,24.629,24.629,24.4082,24.4082,1188,0
+GDMN.US,D,20220615,000000,25.04,25.04,24.305,24.9369,3541,0
+GDMN.US,D,20220616,000000,24.83,25.6999,24.575,25.6566,34778,0
+GDMN.US,D,20220617,000000,25.36,25.36,25.1501,25.2602,399,0
+GDMN.US,D,20220621,000000,25.3353,25.475,25.0601,25.242,1969,0
+GDMN.US,D,20220622,000000,25.0794,25.1002,25.0794,25.0897,689,0
+GDMN.US,D,20220623,000000,25.09,25.11,23.84,24.02,9607,0
+GDMN.US,D,20220624,000000,24.07,24.62,24.07,24.5318,3983,0
+GDMN.US,D,20220627,000000,24.46,24.48,24.16,24.35,4913,0
+GDMN.US,D,20220628,000000,24.43,24.44,23.86,23.86,6713,0
+GDMN.US,D,20220629,000000,23.98,23.98,23.4269,23.5668,23788,0
+GDMN.US,D,20220630,000000,22.99,22.99,22.4132,22.664,5220,0
+GDMN.US,D,20220701,000000,22.19,23.16,22.14,23.14,3194,0
+GDMN.US,D,20220705,000000,21.67,21.8595,21.55,21.8595,954,0
+GDMN.US,D,20220706,000000,21.71,21.74,20.61,21.3089,7761,0
+GDMN.US,D,20220707,000000,21.77,21.77,21.325,21.47,37713,0
+GDMN.US,D,20220708,000000,21.69,21.8499,21.6066,21.6066,507,0
+GDMN.US,D,20220711,000000,21.11,21.361,21.11,21.1579,3387,0
+GDMN.US,D,20220712,000000,21,21.26,20.78,20.78,4781,0
+GDMN.US,D,20220713,000000,20.57,21.73,20.57,21.3074,1357,0
+GDMN.US,D,20220714,000000,20.09,20.255,20.09,20.16,824,0
+GDMN.US,D,20220715,000000,20.15,20.15,19.7,20,5780,0
+GDMN.US,D,20220718,000000,20.42,20.42,20.2198,20.2198,848,0
+GDMN.US,D,20220719,000000,20.405,20.59,20.37,20.37,785,0
+GDMN.US,D,20220720,000000,19.69,19.7,19.69,19.69,205,0
+GDMN.US,D,20220721,000000,20.1899,20.33,20.1,20.29,2739,0
+GDMN.US,D,20220722,000000,20.53,20.7763,20.13,20.13,769,0
+GDMN.US,D,20220725,000000,19.5701,19.63,19.451,19.49,3610,0
+GDMN.US,D,20220726,000000,19.83,19.91,19.74,19.9,7248,0
+GDMN.US,D,20220727,000000,19.98,20.2962,19.975,20.2962,844,0
+GDMN.US,D,20220728,000000,21.05,21.05,20.7668,20.79,1848,0
+GDMN.US,D,20220729,000000,21.16,21.2,21.08,21.16,1663,0
+GDMN.US,D,20220801,000000,21.26,21.321,21.1,21.17,6279,0
+GDMN.US,D,20220802,000000,21.5142,21.5142,20.83,20.83,2532,0
+GDMN.US,D,20220803,000000,20.56,20.59,20.56,20.58,760,0
+GDMN.US,D,20220804,000000,21.419,21.595,21.32,21.5196,2961,0
+GDMN.US,D,20220805,000000,21.11,21.2393,21.11,21.2393,142,0
+GDMN.US,D,20220808,000000,21.95,21.95,21.8618,21.8618,504,0
+GDMN.US,D,20220809,000000,22.02,22.02,21.75,21.89,745,0
+GDMN.US,D,20220810,000000,22.05,22.41,21.91,21.97,2735,0
+GDMN.US,D,20220811,000000,22.24,22.25,21.61,21.61,918,0
+GDMN.US,D,20220812,000000,22.12,22.22,22.02,22.17,32213,0
+GDMN.US,D,20220815,000000,21.39,21.74,21.39,21.57,2007,0
+GDMN.US,D,20220816,000000,21.67,21.68,21.56,21.56,1282,0
+GDMN.US,D,20220817,000000,21.03,21.04,20.79,20.9345,1510,0
+GDMN.US,D,20220818,000000,20.81,20.8562,20.75,20.75,1800,0
+GDMN.US,D,20220819,000000,20.22,20.24,20.22,20.22,250,0
+GDMN.US,D,20220822,000000,19.92,20.15,19.88,20.07,1048,0
+GDMN.US,D,20220823,000000,20.7666,20.83,20.53,20.5868,5890,0
+GDMN.US,D,20220824,000000,20.44,20.75,20.24,20.75,4526,0
+GDMN.US,D,20220825,000000,20.86,20.9199,20.86,20.89,880,0
+GDMN.US,D,20220826,000000,20.6,20.6,19.81,19.8827,4631,0
+GDMN.US,D,20220829,000000,19.83,20.01,19.59,19.6562,2668,0
+GDMN.US,D,20220830,000000,19.0277,19.1426,19.0277,19.1426,1033,0
+GDMN.US,D,20220831,000000,19.05,19.05,18.8289,18.8289,722,0
+GDMN.US,D,20220901,000000,18.05,18.1748,18.05,18.0875,2098,0
+GDMN.US,D,20220902,000000,18.71,19,18.71,18.7659,2468,0
+GDMN.US,D,20220906,000000,18.71,18.81,18.38,18.4471,1472,0
+GDMN.US,D,20220907,000000,18.95,19.1701,18.95,19.1343,1128,0
+GDMN.US,D,20220908,000000,18.995,19.1249,18.995,19.1249,231,0
+GDMN.US,D,20220909,000000,19.49,19.8,19.49,19.7398,1541,0
+GDMN.US,D,20220912,000000,20.05,20.6,20.05,20.09,14106,0
+GDMN.US,D,20220913,000000,19.555,19.555,19.18,19.18,1214,0
+GDMN.US,D,20220914,000000,19.3268,19.37,19.1399,19.21,7459,0
+GDMN.US,D,20220915,000000,18.67,18.67,18.27,18.28,2883,0
+GDMN.US,D,20220916,000000,18.3,18.59,18.2835,18.4848,4984,0
+GDMN.US,D,20220919,000000,18.11,18.8,18.11,18.7425,4366,0
+GDMN.US,D,20220920,000000,18.17,18.2983,18.17,18.2983,626,0
+GDMN.US,D,20220921,000000,18.38,18.41,18.23,18.41,4151,0
+GDMN.US,D,20220922,000000,18.29,18.35,18.22,18.35,915,0
+GDMN.US,D,20220923,000000,17.12,17.2156,17.1,17.2156,321,0
+GDMN.US,D,20220926,000000,17.1401,17.1401,16.552,16.552,608,0
+GDMN.US,D,20220927,000000,16.88,16.88,16.7,16.7,505,0
+GDMN.US,D,20220928,000000,17.56,18.06,17.56,18.06,6626,0
+GDMN.US,D,20220929,000000,18.11,18.2,18.11,18.2,477,0
+GDMN.US,D,20220930,000000,18.74,19.15,18.405,18.49,3641,0
+GDMN.US,D,20221003,000000,19.21,19.47,19.21,19.47,4134,0
+GDMN.US,D,20221004,000000,19.96,20.17,19.909,20.17,927,0
+GDMN.US,D,20221005,000000,19.5799,19.8,19.3,19.8,7798,0
+GDMN.US,D,20221006,000000,19.84,20.19,19.4314,19.96,11381,0
+GDMN.US,D,20221007,000000,19.14,19.35,18.9194,18.9194,344,0
+GDMN.US,D,20221010,000000,18.7157,18.7157,18.36,18.4,3218,0
+GDMN.US,D,20221011,000000,18.55,18.82,18.1531,18.1531,1989,0
+GDMN.US,D,20221012,000000,18.39,18.39,18.13,18.36,1639,0
+GDMN.US,D,20221013,000000,17.48,18.0999,17.39,18.0793,1289,0
+GDMN.US,D,20221014,000000,17.3706,17.3706,17.1449,17.1449,1779,0
+GDMN.US,D,20221017,000000,18,18,17.61,17.65,761,0
+GDMN.US,D,20221018,000000,17.83,17.84,17.6017,17.7472,4724,0
+GDMN.US,D,20221019,000000,17.1202,17.1202,17.1202,17.1202,7,0
+GDMN.US,D,20221020,000000,17.63,17.68,17.3,17.31,1030,0
+GDMN.US,D,20221021,000000,17.61,18.3,17.61,18.3,3336,0
+GDMN.US,D,20221024,000000,18.15,18.15,17.8845,18.03,2993,0
+GDMN.US,D,20221025,000000,18.04,18.18,18.03,18.18,4149,0
+GDMN.US,D,20221026,000000,18.87,18.87,18.56,18.8,1394,0
+GDMN.US,D,20221027,000000,18.81,18.81,18.5,18.5538,1668,0
+GDMN.US,D,20221028,000000,18.13,18.31,18.08,18.31,4170,0
+GDMN.US,D,20221031,000000,17.97,17.97,17.75,17.86,1285,0
+GDMN.US,D,20221101,000000,18.23,18.39,18.23,18.32,3135,0
+GDMN.US,D,20221102,000000,18.45,18.45,17.2974,17.2974,136,0
+GDMN.US,D,20221103,000000,17.01,17.01,16.7,16.7297,6980,0
+GDMN.US,D,20221104,000000,17.68,18.75,17.68,18.75,7575,0
+GDMN.US,D,20221107,000000,18.7,18.85,18.7,18.85,623,0
+GDMN.US,D,20221108,000000,18.81,20.21,18.81,20.21,2632,0
+GDMN.US,D,20221109,000000,20.2301,20.2301,19.8754,19.8754,519,0
+GDMN.US,D,20221110,000000,21.41,21.76,21.4099,21.6982,6955,0
+GDMN.US,D,20221111,000000,21.95,21.9797,21.7799,21.9797,3374,0
+GDMN.US,D,20221114,000000,22,22,21.9218,21.9218,715,0
+GDMN.US,D,20221115,000000,22.04,22.04,21.56,21.8157,11561,0
+GDMN.US,D,20221116,000000,21.5301,21.533,21.503,21.503,15144,0
+GDMN.US,D,20221117,000000,21.1499,21.15,21.0096,21.0662,2190,0
+GDMN.US,D,20221118,000000,21.06,21.1,20.85,21.1,1980,0
+GDMN.US,D,20221121,000000,20.48,20.87,20.471,20.87,883,0
+GDMN.US,D,20221122,000000,21.1699,21.62,21.1699,21.62,2620,0
+GDMN.US,D,20221123,000000,21.67,21.9965,21.37,21.9965,1070,0
+GDMN.US,D,20221125,000000,22.03,22.03,21.91,21.91,909,0
+GDMN.US,D,20221128,000000,21.5899,21.5899,20.9914,20.9914,1381,0
+GDMN.US,D,20221129,000000,21.7299,21.7299,21.4881,21.65,786,0
+GDMN.US,D,20221130,000000,22.12,23.54,22.12,22.49,8838,0
+GDMN.US,D,20221201,000000,23.5,23.9,23.23,23.3979,9449,0
+GDMN.US,D,20221202,000000,22.72,23.39,22.71,23.39,2287,0
+GDMN.US,D,20221205,000000,23.13,23.13,22.2534,22.2534,2379,0
+GDMN.US,D,20221206,000000,22.458,22.458,22.3,22.3125,7388,0
+GDMN.US,D,20221207,000000,22.94,23.13,22.71,23,4250,0
+GDMN.US,D,20221208,000000,22.99,23.06,22.9403,22.9403,1336,0
+GDMN.US,D,20221209,000000,23.13,23.1799,22.8261,22.8261,4329,0
+GDMN.US,D,20221212,000000,22.46,22.5639,21.661,22.52,4682,0
+GDMN.US,D,20221213,000000,23.3,23.45,23.26,23.3382,1405,0
+GDMN.US,D,20221214,000000,23.38,23.42,23.2,23.2286,2176,0
+GDMN.US,D,20221215,000000,22.29,22.29,21.82,21.99,3059,0
+GDMN.US,D,20221216,000000,21.95,22.32,21.95,22.32,671,0
+GDMN.US,D,20221219,000000,22.14,22.14,21.9753,21.9753,525,0
+GDMN.US,D,20221220,000000,22.46,23.1334,22.46,23.08,1754,0
+GDMN.US,D,20221221,000000,23.3899,23.471,23.226,23.226,1265,0
+GDMN.US,D,20221222,000000,22.7888,22.79,21.661,22.6915,41638,0
+GDMN.US,D,20221223,000000,22.88,22.9899,22.78,22.81,1432,0
+GDMN.US,D,20221227,000000,22.92,24.26,22.01,23.49,11851,0
+GDMN.US,D,20221228,000000,23.26,23.28,22.77,22.77,1988,0
+GDMN.US,D,20221229,000000,22.96,23.0435,22.96,22.9751,3248,0
+GDMN.US,D,20221230,000000,22.9599,22.9648,22.9599,22.9648,378,0
+GDMN.US,D,20230103,000000,23.66,24.27,21.53,23.87,67255,0
+GDMN.US,D,20230104,000000,24.65,25.17,24.5,25.08,5991,0
+GDMN.US,D,20230105,000000,24.25,24.6599,24.13,24.5947,5422,0
+GDMN.US,D,20230106,000000,25.64,25.9,25.52,25.62,6719,0
+GDMN.US,D,20230109,000000,26.16,26.16,25.36,25.5,55725,0
+GDMN.US,D,20230110,000000,25.79,26.08,25.74,26.0075,5469,0
+GDMN.US,D,20230111,000000,26.23,26.23,25.7224,25.9352,10613,0
+GDMN.US,D,20230112,000000,26.12,26.7,26.12,26.5948,4313,0
+GDMN.US,D,20230113,000000,26.49,27.24,26.12,27.1816,6746,0
+GDMN.US,D,20230117,000000,26.96,26.96,26.3508,26.3508,7949,0
+GDMN.US,D,20230118,000000,26.6,26.6,26.075,26.21,55129,0
+GDMN.US,D,20230119,000000,26.65,27.01,26.65,26.9,1108,0
+GDMN.US,D,20230120,000000,27.08,27.17,27.08,27.0938,492,0
+GDMN.US,D,20230123,000000,26.665,27.1666,26.59,27.1666,722,0
+GDMN.US,D,20230124,000000,26.94,27.44,26.6942,27.4293,945,0
+GDMN.US,D,20230125,000000,27.28,27.8702,27.1184,27.8702,2200,0
+GDMN.US,D,20230126,000000,27.235,27.235,26.78,27.1904,2546,0
+GDMN.US,D,20230127,000000,26.92,27.0979,26.92,26.9552,4185,0
+GDMN.US,D,20230130,000000,26.67,26.67,26.31,26.55,1100,0
+GDMN.US,D,20230131,000000,26.4,26.58,26.06,26.564,5362,0
+GDMN.US,D,20230201,000000,26.53,27.5017,26.53,27.5017,13084,0
+GDMN.US,D,20230202,000000,27.1099,27.1099,26.2767,26.2767,1956,0
+GDMN.US,D,20230203,000000,25.28,25.28,24.6031,24.6031,2338,0
+GDMN.US,D,20230206,000000,24.48,24.655,24.36,24.5533,1862,0
+GDMN.US,D,20230207,000000,24.725,25.257,24.725,24.8988,1582,0
+GDMN.US,D,20230208,000000,24.6801,25.12,24.68,24.8509,2731,0
+GDMN.US,D,20230209,000000,24.24,24.24,24.204,24.204,556,0
+GDMN.US,D,20230210,000000,24,24.1547,24,24.1547,1205,0
+GDMN.US,D,20230213,000000,24,24,23.77,23.9402,667,0
+GDMN.US,D,20230214,000000,23.54,23.9853,23.54,23.9853,955,0
+GDMN.US,D,20230215,000000,22.89,23.0689,22.89,23.0689,970,0
+GDMN.US,D,20230216,000000,22.83,23.0167,22.46,23.0167,6308,0
+GDMN.US,D,20230217,000000,22.6385,22.9014,22.6385,22.9014,547,0
+GDMN.US,D,20230221,000000,22.63,22.65,22.567,22.567,798,0
+GDMN.US,D,20230222,000000,22.13,22.23,21.9444,21.9444,897,0
+GDMN.US,D,20230223,000000,21.79,21.83,21.6169,21.7889,1000,0
+GDMN.US,D,20230224,000000,21.4375,21.4375,21.4375,21.4375,272,0
+GDMN.US,D,20230227,000000,21.81,21.85,21.6463,21.6463,29581,0
+GDMN.US,D,20230228,000000,22,22,21.9216,21.9216,260,0
+GDMN.US,D,20230301,000000,22.4857,22.5779,22.4857,22.5779,665,0
+GDMN.US,D,20230302,000000,22.4865,22.6116,22.4865,22.6116,378,0
+GDMN.US,D,20230303,000000,23.01,23.01,23.01,23.01,292,0
+GDMN.US,D,20230306,000000,23,23,22.51,22.605,1718,0
+GDMN.US,D,20230307,000000,22.34,22.34,21.4681,21.4681,761,0
+GDMN.US,D,20230308,000000,21.23,21.81,21.16,21.315,10427,0
+GDMN.US,D,20230309,000000,21.5074,21.5074,21.5074,21.5074,88,0
+GDMN.US,D,20230310,000000,22.82,22.82,22.13,22.1952,1973,0
+GDMN.US,D,20230313,000000,23.2,24.1399,23.2,23.9894,2952,0
+GDMN.US,D,20230314,000000,24.0999,24.0999,23.985,23.9939,660,0
+GDMN.US,D,20230315,000000,24.2446,24.2446,24.005,24.124,2582,0
+GDMN.US,D,20230316,000000,24,24.043,23.65,24.043,7714,0
+GDMN.US,D,20230317,000000,24.83,26.06,24.1001,25.75,4429,0
+GDMN.US,D,20230320,000000,26.22,26.22,25.82,26.1537,4863,0
+GDMN.US,D,20230321,000000,25.77,26.16,24.88,24.88,1299,0
+GDMN.US,D,20230322,000000,25.04,25.7,25,25.7,3841,0
+GDMN.US,D,20230323,000000,26.25,26.58,26.25,26.48,1436,0
+GDMN.US,D,20230324,000000,26.68,26.68,26.3867,26.3867,2227,0
+GDMN.US,D,20230327,000000,25.54,26.07,24.56,26.07,3880,0
+GDMN.US,D,20230328,000000,26.19,26.8834,26.19,26.8834,1382,0
+GDMN.US,D,20230329,000000,26.66,26.66,26.5701,26.6279,2375,0
+GDMN.US,D,20230330,000000,26.69,27.34,26.69,27.34,8103,0
+GDMN.US,D,20230331,000000,27.34,27.34,26.8831,26.9529,963,0
+GDMN.US,D,20230403,000000,27,27.82,27,27.64,2208,0
+GDMN.US,D,20230404,000000,27.92,29.08,27.92,29.06,18390,0
+GDMN.US,D,20230405,000000,29.29,29.29,28.78,28.9747,1816,0
+GDMN.US,D,20230406,000000,28.9,29.0725,28.57,29.0725,3299,0
+GDMN.US,D,20230410,000000,28.51,28.5799,26.6541,28.4916,3130,0
+GDMN.US,D,20230411,000000,28,29.44,26.01,29.13,20505,0
+GDMN.US,D,20230412,000000,28.91,29.47,28.91,29.26,2721,0
+GDMN.US,D,20230413,000000,30.11,30.5999,30.11,30.425,13930,0
+GDMN.US,D,20230414,000000,29.72,29.72,28.98,29.4687,12173,0
+GDMN.US,D,20230417,000000,28.85,28.88,28.37,28.8006,4394,0
+GDMN.US,D,20230418,000000,29.22,29.22,28.9,29.0666,1926,0
+GDMN.US,D,20230419,000000,28.43,28.6,28.34,28.38,1879,0
+GDMN.US,D,20230420,000000,28.8699,28.8699,28.4997,28.4997,1433,0
+GDMN.US,D,20230421,000000,28.05,28.085,27.55,27.97,11064,0
+GDMN.US,D,20230424,000000,27.78,28.29,27.78,28.22,962,0
+GDMN.US,D,20230425,000000,28.19,28.19,28.0954,28.1873,2514,0
+GDMN.US,D,20230426,000000,28.15,28.302,27.8856,27.8856,573,0
+GDMN.US,D,20230427,000000,27.87,28.1588,27.55,28.1,12252,0
+GDMN.US,D,20230428,000000,28.15,28.21,27.93,28.0566,10227,0
+GDMN.US,D,20230501,000000,28.26,28.266,27.8016,27.8016,1023,0
+GDMN.US,D,20230502,000000,28.2,29.24,28.2,29.16,5736,0
+GDMN.US,D,20230503,000000,29.2,29.4169,29.2,29.4169,893,0
+GDMN.US,D,20230504,000000,30.875,30.875,30.3715,30.4222,4179,0
+GDMN.US,D,20230505,000000,29.36,29.63,29.05,29.6,3181,0
+GDMN.US,D,20230508,000000,29.7548,29.7548,29.7548,29.7548,263,0
+GDMN.US,D,20230509,000000,29.51,29.8699,29.51,29.8699,213,0
+GDMN.US,D,20230510,000000,30.07,30.07,29.6472,29.6472,1282,0
+GDMN.US,D,20230511,000000,29.22,29.22,28.28,28.3748,1779,0
+GDMN.US,D,20230512,000000,28.465,28.465,28.12,28.12,2685,0
+GDMN.US,D,20230515,000000,28.52,28.6753,28.52,28.6753,1174,0
+GDMN.US,D,20230516,000000,28.53,28.55,27.13,27.6661,3007,0
+GDMN.US,D,20230517,000000,27.57,27.57,27.18,27.275,8209,0
+GDMN.US,D,20230518,000000,26.38,26.42,25.89,26.2749,2692,0
+GDMN.US,D,20230519,000000,26.57,26.88,26.21,26.6532,19091,0
+GDMN.US,D,20230522,000000,26.5071,26.77,26.47,26.505,1939,0
+GDMN.US,D,20230523,000000,26.22,26.415,26.1839,26.3909,1782,0
+GDMN.US,D,20230524,000000,25.78,25.78,25.5823,25.5823,920,0
+GDMN.US,D,20230525,000000,24.7952,24.7952,24.7952,24.7952,612,0
+GDMN.US,D,20230526,000000,24.75,25.0121,24.75,25.0121,1309,0
+GDMN.US,D,20230530,000000,25,25.05,25,25.0485,502,0
+GDMN.US,D,20230531,000000,25.4882,25.4882,25.4882,25.4882,64,0
+GDMN.US,D,20230601,000000,25.9314,26.7699,25.9314,26.4884,2178,0
+GDMN.US,D,20230602,000000,26.365,26.365,25.7882,25.7882,283,0
+GDMN.US,D,20230605,000000,26.0109,26.0729,25.95,26.0729,637,0
+GDMN.US,D,20230606,000000,24.87,26.0667,24.87,26.0667,1200,0
+GDMN.US,D,20230607,000000,26.3,26.3,25.415,25.4449,950,0
+GDMN.US,D,20230608,000000,25.75,26,25.44,25.9589,2209,0
+GDMN.US,D,20230609,000000,25.7214,25.7214,25.7214,25.7214,87,0
+GDMN.US,D,20230612,000000,25.52,25.56,25.39,25.56,629,0
+GDMN.US,D,20230613,000000,25.73,25.73,25.3201,25.325,1010,0
+GDMN.US,D,20230614,000000,25.04,25.3303,25.04,25.3303,301,0
+GDMN.US,D,20230615,000000,25.55,25.55,25.55,25.55,752,0
+GDMN.US,D,20230616,000000,25.9399,25.9399,25.7201,25.7201,201,0
+GDMN.US,D,20230620,000000,24.5801,24.653,24.5801,24.653,316,0
+GDMN.US,D,20230621,000000,24.515,24.5496,24.43,24.5496,2303,0
+GDMN.US,D,20230622,000000,23.91,24.2599,23.91,24.11,3541,0
+GDMN.US,D,20230623,000000,24.28,26.68,24.2,24.2,2840,0
+GDMN.US,D,20230626,000000,24.1,24.3311,24.07,24.3311,1068,0
+GDMN.US,D,20230627,000000,23.9677,23.9677,23.9677,23.9677,290,0
+GDMN.US,D,20230628,000000,23.6209,23.6209,23.6209,23.6209,18,0
+GDMN.US,D,20230629,000000,23.7887,23.7887,23.7887,23.7887,336,0
+GDMN.US,D,20230630,000000,24.29,24.34,24.28,24.28,780,0
+GDMN.US,D,20230703,000000,24.7199,24.7199,24.6117,24.6117,169,0
+GDMN.US,D,20230705,000000,24.5199,24.5199,24.03,24.0797,5437,0
+GDMN.US,D,20230706,000000,23.3215,23.4449,23.3215,23.4449,715,0
+GDMN.US,D,20230707,000000,23.8777,23.8777,23.85,23.85,319,0
+GDMN.US,D,20230710,000000,24.25,24.25,24.2304,24.2304,249,0
+GDMN.US,D,20230711,000000,24.575,24.58,24.5269,24.5269,329,0
+GDMN.US,D,20230712,000000,25.9293,25.9293,25.9293,25.9293,97,0
+GDMN.US,D,20230713,000000,26.1,26.22,26.1,26.208,1280,0
+GDMN.US,D,20230714,000000,26.33,26.33,26.02,26.0457,984,0
+GDMN.US,D,20230717,000000,25.85,26.0142,25.85,26.0142,285,0
+GDMN.US,D,20230718,000000,26.28,26.7098,26.28,26.7098,1123,0
+GDMN.US,D,20230719,000000,26.66,26.66,26.39,26.545,936,0
+GDMN.US,D,20230720,000000,25.805,25.805,25.69,25.784,1317,0
+GDMN.US,D,20230721,000000,25.4,25.605,25.4,25.605,486,0
+GDMN.US,D,20230724,000000,25.485,25.485,25.485,25.485,156,0
+GDMN.US,D,20230725,000000,25.8289,25.8289,25.8289,25.8289,196,0
+GDMN.US,D,20230726,000000,25.8457,25.8457,25.8457,25.8457,30,0
+GDMN.US,D,20230727,000000,24.6152,24.6152,24.6152,24.6152,143,0
+GDMN.US,D,20230728,000000,25.2,25.2,25.04,25.0646,1111,0
+GDMN.US,D,20230731,000000,25.1,25.57,25.1,25.4467,900,0
+GDMN.US,D,20230801,000000,24.57,24.5701,24.4125,24.4148,894,0
+GDMN.US,D,20230802,000000,23.7172,23.7172,23.6458,23.6458,1803,0
+GDMN.US,D,20230803,000000,23.5266,23.5266,23.5266,23.5266,15,0
+GDMN.US,D,20230804,000000,23.71,23.8001,23.65,23.8001,1788,0
+GDMN.US,D,20230807,000000,23.56,23.6999,23.56,23.6683,528,0
+GDMN.US,D,20230808,000000,23.2301,23.38,23.2301,23.38,770,0
+GDMN.US,D,20230809,000000,23.2464,23.2464,23.2464,23.2464,151,0
+GDMN.US,D,20230810,000000,23.1997,23.1997,23.1997,23.1997,67,0
+GDMN.US,D,20230811,000000,23.2991,23.3453,23.28,23.3453,1520,0
+GDMN.US,D,20230814,000000,23.076,23.076,23.0516,23.0516,439,0
+GDMN.US,D,20230815,000000,22.4352,22.4352,22.4352,22.4352,48,0
+GDMN.US,D,20230816,000000,22.0857,22.0857,22.0857,22.0857,139,0
+GDMN.US,D,20230817,000000,21.9,21.9855,21.72,21.7407,2913,0
+GDMN.US,D,20230818,000000,21.85,21.85,21.61,21.7235,1228,0
+GDMN.US,D,20230821,000000,21.8,21.85,21.7226,21.85,793,0
+GDMN.US,D,20230822,000000,21.99,22.1254,21.985,22.1254,702,0
+GDMN.US,D,20230823,000000,22.6,22.98,22.6,22.9408,11259,0
+GDMN.US,D,20230824,000000,22.8779,22.8779,22.8779,22.8779,34,0
+GDMN.US,D,20230825,000000,22.53,22.702,22.53,22.702,826,0
+GDMN.US,D,20230828,000000,22.31,23.1317,22.31,23.1317,4756,0
+GDMN.US,D,20230829,000000,23.21,23.6547,23.21,23.6547,650,0
+GDMN.US,D,20230830,000000,23.8275,23.8275,23.8275,23.8275,13,0
+GDMN.US,D,20230831,000000,23.6217,23.6217,23.6217,23.6217,14,0
+GDMN.US,D,20230901,000000,23.52,23.53,23.37,23.4582,8660,0
+GDMN.US,D,20230905,000000,22.7866,22.7866,22.7866,22.7866,37,0
+GDMN.US,D,20230906,000000,22.625,22.625,22.53,22.6239,2505,0
+GDMN.US,D,20230907,000000,22.59,22.6,22.5618,22.5618,757,0
+GDMN.US,D,20230908,000000,22.6205,22.6205,22.6205,22.6205,88,0
+GDMN.US,D,20230911,000000,22.7401,22.98,22.7401,22.9262,1467,0
+GDMN.US,D,20230912,000000,23,23,22.99,22.99,1504,0
+GDMN.US,D,20230913,000000,22.795,22.795,22.795,22.795,2,0
+GDMN.US,D,20230914,000000,23.04,23.04,23.04,23.04,205,0
+GDMN.US,D,20230915,000000,23.61,23.65,23.45,23.47,5610,0
+GDMN.US,D,20230918,000000,23.7355,23.7355,23.63,23.6862,919,0
+GDMN.US,D,20230919,000000,23.52,23.52,23.52,23.52,2,0
+GDMN.US,D,20230920,000000,23.8,23.84,23.6911,23.6911,2412,0
+GDMN.US,D,20230921,000000,23.04,23.04,22.9941,22.9941,191,0
+GDMN.US,D,20230922,000000,23.0621,23.0621,23.0621,23.0621,57,0
+GDMN.US,D,20230925,000000,22.72,22.72,22.6883,22.6883,1075,0
+GDMN.US,D,20230926,000000,22.0089,22.0089,22.0089,22.0089,101,0
+GDMN.US,D,20230927,000000,21.13,21.13,21.0425,21.0425,286,0
+GDMN.US,D,20230928,000000,21.09,21.09,20.9204,20.9204,2079,0
+GDMN.US,D,20230929,000000,21.47,21.47,20.61,20.6981,1221,0
+GDMN.US,D,20231002,000000,20.25,20.31,19.9201,19.9201,986,0
+GDMN.US,D,20231003,000000,19.91,19.91,19.8084,19.8084,749,0
+GDMN.US,D,20231004,000000,19.84,19.84,19.56,19.79,2947,0
+GDMN.US,D,20231005,000000,19.8162,20,19.8162,20,3511,0
+GDMN.US,D,20231006,000000,20.22,20.595,20.22,20.5567,1560,0
+GDMN.US,D,20231009,000000,21.6,21.6,20.96,21.404,3839,0
+GDMN.US,D,20231010,000000,21.43,21.5548,21.41,21.5548,654,0
+GDMN.US,D,20231011,000000,21.8225,22.1,21.8225,22.0305,1509,0
+GDMN.US,D,20231012,000000,21.6148,21.6148,21.6148,21.6148,103,0
+GDMN.US,D,20231013,000000,22.65,22.985,22.65,22.88,1725,0
+GDMN.US,D,20231016,000000,22.49,22.96,22.49,22.9366,1411,0
+GDMN.US,D,20231017,000000,22.99,23.3211,22.99,23.3211,4921,0
+GDMN.US,D,20231018,000000,23.69,23.69,23.5499,23.5499,4508,0
+GDMN.US,D,20231019,000000,23.58,23.905,23,23.8957,1072,0
+GDMN.US,D,20231020,000000,24.45,24.45,23.9927,23.9927,527,0
+GDMN.US,D,20231023,000000,23.75,23.7565,23.59,23.7565,852,0
+GDMN.US,D,20231024,000000,23.47,23.785,23.47,23.74,1365,0
+GDMN.US,D,20231025,000000,21.88,22.28,21.808,21.808,7814,0
+GDMN.US,D,20231026,000000,21.6897,21.8799,21.6897,21.7157,2296,0
+GDMN.US,D,20231027,000000,21.75,22.272,21.62,22.272,4260,0
+GDMN.US,D,20231030,000000,22.1,22.1,21.9336,21.9336,1486,0
+GDMN.US,D,20231031,000000,21.99,21.99,21.3637,21.3637,7529,0
+GDMN.US,D,20231101,000000,21.21,21.315,21.13,21.315,589,0
+GDMN.US,D,20231102,000000,21.3625,21.4751,21.2345,21.4751,572,0
+GDMN.US,D,20231103,000000,21.69,22.276,21.68,22.276,617,0
+GDMN.US,D,20231106,000000,22.28,22.33,21.9984,21.9984,2327,0
+GDMN.US,D,20231107,000000,21.56,21.56,21.01,21.487,5122,0
+GDMN.US,D,20231108,000000,21.18,21.18,20.7395,20.7395,956,0
+GDMN.US,D,20231109,000000,20.71,21.1869,20.71,20.7325,939,0
+GDMN.US,D,20231110,000000,20.38,20.38,20.08,20.2352,3787,0
+GDMN.US,D,20231113,000000,20.12,20.345,20.12,20.2728,878,0
+GDMN.US,D,20231114,000000,21.09,21.264,21.07,21.215,1668,0
+GDMN.US,D,20231115,000000,21.2,21.2,20.6,21.0948,12780,0
+GDMN.US,D,20231116,000000,21.61,21.643,21.371,21.4799,1354,0
+GDMN.US,D,20231117,000000,21.4419,21.4419,21.3413,21.4268,765,0
+GDMN.US,D,20231120,000000,21.36,21.37,20.63,21.37,2834,0
+GDMN.US,D,20231121,000000,21.86,22.23,21.86,22.0293,1018,0
+GDMN.US,D,20231122,000000,22.19,22.19,21.73,21.9461,1484,0
+GDMN.US,D,20231124,000000,21.93,22.54,21.93,22.21,22321,0
+GDMN.US,D,20231127,000000,22.56,22.5995,22.39,22.5995,2404,0
+GDMN.US,D,20231128,000000,23.53,23.96,23.51,23.8625,31070,0
+GDMN.US,D,20231129,000000,23.88,23.995,23.758,23.875,1181,0
+GDMN.US,D,20231130,000000,23.83,23.88,23.5552,23.8007,9577,0
+GDMN.US,D,20231201,000000,24.52,24.5498,24.52,24.5498,214,0
+GDMN.US,D,20231204,000000,23.71,23.939,23.4001,23.5634,4722,0
+GDMN.US,D,20231205,000000,23.3025,23.3025,22.994,23.0614,3166,0
+GDMN.US,D,20231206,000000,23.1294,23.1294,23.1294,23.1294,58,0
+GDMN.US,D,20231207,000000,22.8601,23.1362,22.86,23.08,1063,0
+GDMN.US,D,20231208,000000,22.48,22.48,22.3267,22.41,1664,0
+GDMN.US,D,20231211,000000,22.11,22.11,21.8822,22.015,370,0
+GDMN.US,D,20231212,000000,21.7352,21.86,21.5342,21.5342,425,0
+GDMN.US,D,20231213,000000,21.61,23.1211,21.61,23.1211,565,0
+GDMN.US,D,20231214,000000,24.1397,24.34,23.664,23.7632,2807,0
+GDMN.US,D,20231215,000000,23.655,23.68,23.3501,23.4102,1451,0
+GDMN.US,D,20231218,000000,23.28,23.53,23.04,23.5214,5147,0
+GDMN.US,D,20231219,000000,24.2817,24.45,24.2501,24.3336,2854,0
+GDMN.US,D,20231220,000000,24.27,24.27,23.73,23.7465,5024,0
+GDMN.US,D,20231221,000000,24.1282,24.2674,24.0921,24.22,3087,0
+GDMN.US,D,20231222,000000,24.82,25.01,24.09,24.32,6531,0
+GDMN.US,D,20231226,000000,24.415,24.5222,24.24,24.5222,6078,0
+GDMN.US,D,20231227,000000,24.85,25.11,24.78,24.849,6062,0
+GDMN.US,D,20231228,000000,24.47,24.68,23.9847,23.9847,34750,0
+GDMN.US,D,20231229,000000,24.13,24.13,23.83,23.9465,4308,0
+GDMN.US,D,20240102,000000,23.91,23.91,23.62,23.6232,1613,0
+GDMN.US,D,20240103,000000,22.79,22.865,21.82,22.865,3496,0
+GDMN.US,D,20240104,000000,22.685,22.91,22.58,22.8351,978,0
+GDMN.US,D,20240105,000000,22.68,22.8725,22.25,22.8725,1683,0
+GDMN.US,D,20240108,000000,22.54,22.54,22.54,22.54,255,0
+GDMN.US,D,20240109,000000,22.5454,22.5454,22.297,22.297,527,0
+GDMN.US,D,20240110,000000,22.175,22.175,22.175,22.175,118,0
+GDMN.US,D,20240111,000000,22.0944,22.0944,21.88,22.0442,743,0
+GDMN.US,D,20240112,000000,23.0099,23.0099,22.651,22.8083,2236,0
+GDMN.US,D,20240116,000000,22.33,22.33,21.805,21.805,816,0
+GDMN.US,D,20240117,000000,20.81,20.945,20.81,20.945,823,0
+GDMN.US,D,20240118,000000,21.18,21.2299,21.06,21.15,609,0
+GDMN.US,D,20240119,000000,20.98,21.2707,20.98,21.2707,1455,0
+GDMN.US,D,20240122,000000,21.1468,21.1468,21.1468,21.1468,176,0
+GDMN.US,D,20240123,000000,21.17,21.6487,21.17,21.6487,672,0
+GDMN.US,D,20240124,000000,21.87,21.87,21.1365,21.1365,1140,0
+GDMN.US,D,20240125,000000,21.4013,21.5014,21.36,21.5014,5509,0
+GDMN.US,D,20240126,000000,21.665,21.665,21.33,21.4648,1026,0
+GDMN.US,D,20240129,000000,21.86,21.86,21.595,21.7547,1158,0
+GDMN.US,D,20240130,000000,21.7277,21.7277,21.7277,21.7277,83,0
+GDMN.US,D,20240131,000000,22.1401,22.1401,21.5838,21.5838,1663,0
+GDMN.US,D,20240201,000000,22.27,22.52,22.27,22.4548,8587,0
+GDMN.US,D,20240202,000000,21.49,21.5877,21.43,21.5877,873,0
+GDMN.US,D,20240205,000000,20.935,21.0601,20.935,21.049,1457,0
+GDMN.US,D,20240206,000000,21.2761,21.4285,21.23,21.36,1650,0
+GDMN.US,D,20240207,000000,21.41,21.41,21.135,21.135,842,0
+GDMN.US,D,20240208,000000,20.9417,21.088,20.9417,21.088,741,0
+GDMN.US,D,20240209,000000,20.8,20.8,20.8,20.8,5,0
+GDMN.US,D,20240212,000000,20.693,20.97,20.693,20.9676,1517,0
+GDMN.US,D,20240213,000000,19.8253,19.8383,19.5506,19.6677,2434,0
+GDMN.US,D,20240214,000000,19.69,19.7352,19.69,19.7352,271,0
+GDMN.US,D,20240215,000000,20.4329,20.4329,20.345,20.345,1580,0
+GDMN.US,D,20240216,000000,20.6027,20.6027,20.5166,20.5166,535,0
+GDMN.US,D,20240220,000000,20.75,20.81,20.6608,20.6608,1781,0
+GDMN.US,D,20240221,000000,20.5,20.5227,20.2501,20.5227,2254,0
+GDMN.US,D,20240222,000000,20.13,20.13,20,20.0813,605,0
+GDMN.US,D,20240223,000000,20.05,20.493,20.05,20.493,423,0
+GDMN.US,D,20240226,000000,20.12,20.1501,20.12,20.1501,195,0
+GDMN.US,D,20240227,000000,19.9898,19.9898,19.9898,19.9898,4,0
+GDMN.US,D,20240228,000000,19.88,19.88,19.71,19.8588,805,0
+GDMN.US,D,20240229,000000,20.29,20.56,20.29,20.4006,818,0
+GDMN.US,D,20240301,000000,20.6,21.45,20.6,21.3607,726,0
+GDMN.US,D,20240304,000000,21.87,23.23,21.87,22.5,7883,0
+GDMN.US,D,20240305,000000,23.04,23.04,22.67,22.8007,3094,0
+GDMN.US,D,20240306,000000,23.155,24,23.155,23.1719,8055,0
+GDMN.US,D,20240307,000000,23.56,23.75,23.55,23.7005,6540,0
+GDMN.US,D,20240308,000000,24,24.03,23.75,23.9117,3102,0
+GDMN.US,D,20240311,000000,24.1,24.35,24.01,24.225,3701,0
+GDMN.US,D,20240312,000000,23.68,23.68,23.4,23.5143,3316,0
+GDMN.US,D,20240313,000000,23.91,24.35,23.91,24.1634,1008,0
+GDMN.US,D,20240314,000000,23.99,23.99,23.6,23.7681,2785,0
+GDMN.US,D,20240315,000000,23.71,23.71,23.7081,23.7081,342,0
+GDMN.US,D,20240318,000000,23.6,23.72,23.57,23.6384,1130,0
+GDMN.US,D,20240319,000000,23.365,23.43,23.0801,23.1691,3088,0
+GDMN.US,D,20240320,000000,23.91,24.22,23.91,24.1842,711,0
+GDMN.US,D,20240321,000000,24.03,24.0707,24.03,24.0707,325,0
+GDMN.US,D,20240322,000000,23.91,23.91,23.5,23.5753,2755,0
+GDMN.US,D,20240325,000000,24.2,24.2,23.74,23.85,1083,0
+GDMN.US,D,20240326,000000,23.88,24.05,23.88,23.9248,1274,0
+GDMN.US,D,20240327,000000,24.4,24.87,24.4,24.8133,5852,0
+GDMN.US,D,20240328,000000,25.31,25.665,25.3,25.6574,5316,0
+GDMN.US,D,20240401,000000,26,26.4,25.73,26.067,4606,0
+GDMN.US,D,20240402,000000,26.57,26.82,26.2998,26.6904,2720,0
+GDMN.US,D,20240403,000000,26.81,27.41,26.75,27.3595,5892,0
+GDMN.US,D,20240404,000000,27.055,27.43,26.89,26.9845,6560,0
+GDMN.US,D,20240405,000000,28.16,28.32,27.91,28.01,2060,0
+GDMN.US,D,20240408,000000,28.53,28.53,28,28.1443,2679,0
+GDMN.US,D,20240409,000000,28.55,28.7196,28.55,28.665,9090,0
+GDMN.US,D,20240410,000000,27.685,28.6,27.4,27.9736,15888,0
+GDMN.US,D,20240411,000000,28.4639,29.018,28.4639,29.018,18386,0
+GDMN.US,D,20240412,000000,29.51,30.4252,27.94,28.2311,16189,0
+GDMN.US,D,20240415,000000,28.18,28.4687,27.6,28.4687,4920,0
+GDMN.US,D,20240416,000000,27.72,28.205,27.47,28.1547,5900,0
+GDMN.US,D,20240417,000000,28.27,28.804,28.02,28.3655,4137,0
+GDMN.US,D,20240418,000000,28.94,28.94,28.4501,28.5575,3868,0
+GDMN.US,D,20240419,000000,29.07,29.17,29.07,29.12,2724,0
+GDMN.US,D,20240422,000000,27.48,27.48,27.08,27.2064,2218,0
+GDMN.US,D,20240423,000000,26.66,27.66,25.62,27.4393,6419,0
+GDMN.US,D,20240424,000000,27.431,27.431,27.431,27.431,152,0
+GDMN.US,D,20240425,000000,28.16,28.4188,28.16,28.38,1769,0
+GDMN.US,D,20240426,000000,28.92,28.92,28.505,28.6811,944,0
+GDMN.US,D,20240429,000000,28.41,30.01,28.41,28.8225,10120,0
+GDMN.US,D,20240430,000000,27.7,27.7,27.1441,27.1441,1791,0
+GDMN.US,D,20240501,000000,27.21,27.5224,27.21,27.5224,1157,0
+GDMN.US,D,20240502,000000,26.9,27.523,26.9,27.523,676,0
+GDMN.US,D,20240503,000000,27.49,27.5,27.49,27.5,1451,0
+GDMN.US,D,20240506,000000,28.325,28.325,27.99,28.2016,6108,0
+GDMN.US,D,20240507,000000,28.11,28.11,28.0122,28.0122,418,0
+GDMN.US,D,20240508,000000,28.245,28.245,27.95,28.002,986,0
+GDMN.US,D,20240509,000000,28.54,29.1669,28.54,29.1669,4323,0
+GDMN.US,D,20240510,000000,29.46,29.82,29.24,29.3739,4051,0
+GDMN.US,D,20240513,000000,28.95,28.99,28.715,28.8265,1896,0
+GDMN.US,D,20240514,000000,28.98,29.3553,28.98,29.3553,1602,0
+GDMN.US,D,20240515,000000,29.85,30.06,29.25,30.0475,3118,0
+GDMN.US,D,20240516,000000,29.7201,29.7279,29.7201,29.7279,171,0
+GDMN.US,D,20240517,000000,30.37,30.9104,30.37,30.885,3344,0
+GDMN.US,D,20240520,000000,31.11,31.55,31.11,31.3134,3279,0
+GDMN.US,D,20240521,000000,31.38,31.38,30.99,31.1751,1417,0
+GDMN.US,D,20240522,000000,30.33,30.615,29.3,29.4082,4126,0
+GDMN.US,D,20240523,000000,29.25,29.25,28.3801,28.4011,8854,0
+GDMN.US,D,20240524,000000,28.91,28.94,28.76,28.8365,5306,0
+GDMN.US,D,20240528,000000,29.81,29.81,29.53,29.7245,1830,0
+GDMN.US,D,20240529,000000,29.37,29.37,28.73,28.8301,40993,0
+GDMN.US,D,20240530,000000,29.36,29.4028,28.94,28.99,2065,0
+GDMN.US,D,20240531,000000,29.61,29.61,28.46,28.788,7578,0
+GDMN.US,D,20240603,000000,28.84,29.955,28.7,29.1839,3571,0
+GDMN.US,D,20240604,000000,28.36,28.36,27.64,27.9184,4185,0
+GDMN.US,D,20240605,000000,27.88,28.7166,27.88,28.7166,3592,0
+GDMN.US,D,20240606,000000,29.04,29.81,29.04,29.7889,4745,0
+GDMN.US,D,20240607,000000,27.92,27.92,27.0588,27.1071,11778,0
+GDMN.US,D,20240610,000000,27.21,27.6411,27.21,27.6411,2078,0
+GDMN.US,D,20240611,000000,27.464,27.464,27.464,27.464,156,0
+GDMN.US,D,20240612,000000,28.4,28.4,27.777,27.777,5102,0
+GDMN.US,D,20240613,000000,27.06,27.0601,25.81,26.8997,2460,0
+GDMN.US,D,20240614,000000,27.1385,27.3454,27.05,27.3454,827,0
+GDMN.US,D,20240617,000000,26.99,27.29,26.95,27.0735,2119,0
+GDMN.US,D,20240618,000000,26.91,27.565,26.91,27.5399,1820,0
+GDMN.US,D,20240620,000000,28.22,28.6099,28.22,28.4757,462,0
+GDMN.US,D,20240621,000000,28.025,28.09,27.753,27.753,1749,0
+GDMN.US,D,20240624,000000,28.06,28.22,27.91,28.0407,805,0
+GDMN.US,D,20240625,000000,27.7179,27.7179,27.7179,27.7179,52,0
+GDMN.US,D,20240626,000000,27.24,27.4067,27.24,27.4067,1856,0
+GDMN.US,D,20240627,000000,27.84,28.0493,27.84,28.0493,889,0
+GDMN.US,D,20240628,000000,27.72,27.72,27.72,27.72,143,0
+GDMN.US,D,20240701,000000,27.85,27.85,27.4,27.8266,1304,0
+GDMN.US,D,20240702,000000,28.99,28.99,27.85,27.8628,1524,0
+GDMN.US,D,20240703,000000,28.9789,28.9789,28.9789,28.9789,118,0
+GDMN.US,D,20240705,000000,29.9803,30.0597,29.9803,30.0597,394,0
+GDMN.US,D,20240708,000000,29.32,29.5454,29.32,29.5454,472,0
+GDMN.US,D,20240709,000000,29.6361,29.6361,29.6361,29.6361,133,0
+GDMN.US,D,20240710,000000,30.57,30.58,30.2961,30.357,3028,0
+GDMN.US,D,20240711,000000,31.56,31.6075,31.145,31.6075,14622,0
+GDMN.US,D,20240712,000000,31.25,31.7,31.25,31.6699,5474,0
+GDMN.US,D,20240715,000000,31.925,31.925,31.59,31.8,1335,0
+GDMN.US,D,20240716,000000,32,33.02,32,33.0027,22964,0
+GDMN.US,D,20240717,000000,33.32,33.32,30.9,32.4502,2119,0
+GDMN.US,D,20240718,000000,32.61,32.62,31.4,31.8057,13874,0
+GDMN.US,D,20240719,000000,30.34,31.095,30.34,30.9883,3188,0
+GDMN.US,D,20240722,000000,30.7,31.0001,30.7,31.0001,1917,0
+GDMN.US,D,20240723,000000,31.0011,31.0686,31.0011,31.0686,137,0
+GDMN.US,D,20240724,000000,31.58,32.6947,30.8542,30.8542,1450,0
+GDMN.US,D,20240725,000000,29.53,29.8599,28.88,29.6136,6596,0
+GDMN.US,D,20240726,000000,29.98,30.26,29.93,30.0143,1725,0
+GDMN.US,D,20240729,000000,29.74,30.1656,29.73,30.1656,969,0
+GDMN.US,D,20240730,000000,30.42,30.6239,30.42,30.6239,414,0
+GDMN.US,D,20240731,000000,31.28,31.79,31.1897,31.758,4624,0
+GDMN.US,D,20240801,000000,31.91,31.91,31.3769,31.3769,349,0
+GDMN.US,D,20240802,000000,32.2,32.21,30.13,30.7446,13011,0
+GDMN.US,D,20240805,000000,29.48,29.91,28.99,29.7192,4007,0
+GDMN.US,D,20240806,000000,29.28,29.6618,29.28,29.6618,4048,0
+GDMN.US,D,20240807,000000,29.4999,29.4999,28.82,28.985,4703,0
+GDMN.US,D,20240808,000000,29.34,30,29.34,30,1044,0
+GDMN.US,D,20240809,000000,30.2399,30.2399,30.1149,30.1149,449,0
+GDMN.US,D,20240812,000000,30.915,31.4463,30.915,31.356,878,0
+GDMN.US,D,20240813,000000,31.4565,31.9,31.4565,31.765,3108,0
+GDMN.US,D,20240814,000000,31.2,31.4094,31.1,31.4094,837,0
+GDMN.US,D,20240815,000000,31.59,31.7684,31.3099,31.5602,3851,0
+GDMN.US,D,20240816,000000,32.41,33.08,32.1969,33.0012,5674,0
+GDMN.US,D,20240819,000000,33.03,33.65,32.697,33.5461,6120,0
+GDMN.US,D,20240820,000000,34.28,34.49,33.67,33.9121,8903,0
+GDMN.US,D,20240821,000000,33.95,34.2,33.86,34.2,1296,0
+GDMN.US,D,20240822,000000,33.64,33.64,32.67,33.0298,832,0
+GDMN.US,D,20240823,000000,33.42,33.79,33.3999,33.6884,3209,0
+GDMN.US,D,20240826,000000,33.77,34.11,33.765,34.06,22889,0
+GDMN.US,D,20240827,000000,33.53,33.83,33.15,33.753,6991,0
+GDMN.US,D,20240828,000000,32.8723,32.8952,32.7,32.8952,1012,0
+GDMN.US,D,20240829,000000,33.45,33.6391,33.45,33.4816,768,0
+GDMN.US,D,20240830,000000,33.47,33.47,32.7852,32.9917,1408,0
+GDMN.US,D,20240903,000000,32.6,32.6,31.4839,31.8838,4839,0
+GDMN.US,D,20240904,000000,31.9199,31.9199,31.45,31.578,665,0
+GDMN.US,D,20240905,000000,32.36,32.36,32.1275,32.1275,2332,0
+GDMN.US,D,20240906,000000,31.87,31.87,31.1,31.2068,1311,0
+GDMN.US,D,20240909,000000,31.4801,31.6462,31.4801,31.6462,1333,0
+GDMN.US,D,20240910,000000,31.5916,32.11,31.5916,32.0692,1384,0
+GDMN.US,D,20240911,000000,32.09,32.1607,31.605,32.1607,28064,0
+GDMN.US,D,20240912,000000,33.04,34.36,33.04,34.1361,8153,0
+GDMN.US,D,20240913,000000,34.93,35.2,34.76,34.9925,7791,0
+GDMN.US,D,20240916,000000,35.07,35.07,34.85,35.0006,1061,0
+GDMN.US,D,20240917,000000,34.86,34.86,34.27,34.5325,4721,0
+GDMN.US,D,20240918,000000,34.6,35.2,34,34,2456,0
+GDMN.US,D,20240919,000000,34.51,35,34.51,34.6575,1208,0
+GDMN.US,D,20240920,000000,35.145,35.87,35.145,35.6811,8991,0
+GDMN.US,D,20240923,000000,36,36.58,35.9399,35.9399,7574,0
+GDMN.US,D,20240924,000000,35.961738,37.03,35.961738,36.9429,2065,0
+GDMN.US,D,20240925,000000,36.94,37.33,36.825,36.96,12826,0
+GDMN.US,D,20240926,000000,36.965,37.56,36.965,37.4175,10408,0
+GDMN.US,D,20240927,000000,37.1267,37.1267,36.0421,36.1043,6806,0
+GDMN.US,D,20240930,000000,36.01,36.01,35.02,35.2684,116628,0
+GDMN.US,D,20241001,000000,36.19,36.52,36.0097,36.1496,6199,0
+GDMN.US,D,20241002,000000,36.1,36.1,35.74,36.0549,5313,0
+GDMN.US,D,20241003,000000,35.35,35.57,35.32,35.4701,4022,0
+GDMN.US,D,20241004,000000,35.48,35.48,35.3,35.3866,3260,0
+GDMN.US,D,20241007,000000,35.18,35.18,34.59,34.8818,6621,0
+GDMN.US,D,20241008,000000,34.6611,34.8,34.1105,34.46,3747,0
+GDMN.US,D,20241009,000000,34,34.15,33.7701,34.1323,6184,0
+GDMN.US,D,20241010,000000,34.67,35.2125,34.6632,35.2125,2431,0
+GDMN.US,D,20241011,000000,35.685,36.54,35.685,35.6982,18968,0
+GDMN.US,D,20241014,000000,35.51,35.74,35.3906,35.7232,8676,0
+GDMN.US,D,20241015,000000,36.36,36.4,36.1503,36.2336,16081,0
+GDMN.US,D,20241016,000000,36.9,37.2,36.8797,36.8797,11471,0
+GDMN.US,D,20241017,000000,37.59,37.83,37.39,37.5428,12173,0
+GDMN.US,D,20241018,000000,38.52,39.28,38.51,39.25,4968,0
+GDMN.US,D,20241021,000000,39.855,40,39,39.1649,10047,0
+GDMN.US,D,20241022,000000,40.94,40.94,39.47,40.57,10813,0
+GDMN.US,D,20241023,000000,40.99,40.99,38.9003,39.1757,28919,0
+GDMN.US,D,20241024,000000,39.31,39.31,37.69,38.5006,7892,0
+GDMN.US,D,20241025,000000,38.41,38.5,38.06,38.34,25395,0
+GDMN.US,D,20241028,000000,37.55,37.64,35.365,35.365,7390,0
+GDMN.US,D,20241029,000000,35.53,36.3,35.53,36.151,16472,0
+GDMN.US,D,20241030,000000,36.32,36.32,35.5,35.9261,12496,0
+GDMN.US,D,20241031,000000,35.2,35.2,33.94,34.7533,2300,0
+GDMN.US,D,20241101,000000,34.52,34.75,34.0701,34.215,4317,0
+GDMN.US,D,20241104,000000,34.59,34.59,33.95,34.0942,9687,0
+GDMN.US,D,20241105,000000,34.2,34.3211,34.18,34.3211,847,0
+GDMN.US,D,20241106,000000,32.62,32.62,31.1001,32.3903,36240,0
+GDMN.US,D,20241107,000000,32.7838,33.6223,32.761306,33.6223,9556,0
+GDMN.US,D,20241108,000000,33.35,33.35,32.61,32.9056,6150,0
+GDMN.US,D,20241111,000000,31.11,31.41,30.14,30.51,14215,0
+GDMN.US,D,20241112,000000,29.955,30.02,29.45,29.672,13729,0
+GDMN.US,D,20241113,000000,29.68,29.7549,29.1861,29.1861,1680,0
+GDMN.US,D,20241114,000000,28.75,29.2,28.36,29.1413,9297,0
+GDMN.US,D,20241115,000000,29.22,29.45,28.76,28.865,4325,0
+GDMN.US,D,20241118,000000,30.265,30.5694,30,30.438,7066,0
+GDMN.US,D,20241119,000000,30.64,31.4684,30.6304,31.4684,1925,0
+GDMN.US,D,20241120,000000,31.47,31.58,31.3149,31.5,9672,0
+GDMN.US,D,20241121,000000,31.82,32.0713,31.69,32.0533,7608,0
+GDMN.US,D,20241122,000000,32.3765,32.83,32.3765,32.7707,11630,0
+GDMN.US,D,20241125,000000,31.5,32.09,30.8001,30.8237,17966,0
+GDMN.US,D,20241126,000000,30.665,31.07,30.665,31.07,4607,0
+GDMN.US,D,20241127,000000,31.39,31.4,30.95,31.1443,5335,0
+GDMN.US,D,20241129,000000,31.582,32.14,31.55,31.55,1285,0
+GDMN.US,D,20241202,000000,30.9524,30.9524,30.6,30.84,1687,0
+GDMN.US,D,20241203,000000,31.25,31.6,31.25,31.4953,5340,0
+GDMN.US,D,20241204,000000,31.6,31.73,31.39,31.4805,6589,0
+GDMN.US,D,20241205,000000,31.755,31.755,30.83,31.1875,4699,0
+GDMN.US,D,20241206,000000,31,31,30.59,30.6987,3481,0
+GDMN.US,D,20241209,000000,32.23,32.3,31.7587,31.7587,2323,0
+GDMN.US,D,20241210,000000,32.09,32.28,32.01,32.1491,4204,0
+GDMN.US,D,20241211,000000,32.3,33.378,32.3,33.378,5250,0
+GDMN.US,D,20241212,000000,32.0833,32.1,31.78,31.8671,2588,0
+GDMN.US,D,20241213,000000,30.8473,30.8473,30.6894,30.6894,696,0
+GDMN.US,D,20241216,000000,30.6492,30.76,30.51,30.5543,2033,0
+GDMN.US,D,20241217,000000,30.02,30.41,30.02,30.2443,4937,0
+GDMN.US,D,20241218,000000,30.09,30.09,28.36,28.4695,6573,0
+GDMN.US,D,20241219,000000,28.36,28.49,28.2,28.3379,4267,0
+GDMN.US,D,20241220,000000,29.1078,29.1371,28.61,29.0175,627,0
+GDMN.US,D,20241223,000000,28.7197,28.9002,28.7197,28.8962,3966,0
+GDMN.US,D,20241224,000000,28.55,28.9393,28.54,28.9393,3039,0
+GDMN.US,D,20241226,000000,28.98,29.0819,28.98,29.0819,539,0
+GDMN.US,D,20241227,000000,28.57,28.6664,28.431,28.6664,30663,0
+GDMN.US,D,20241230,000000,28.215,28.2566,27.93,28.2566,95625,0
+GDMN.US,D,20241231,000000,28.3372,28.529,28.3,28.529,14855,0
+GDMN.US,D,20250102,000000,29.48,29.897,29.48,29.897,2527,0
+GDMN.US,D,20250103,000000,29.6,29.77,29.4622,29.4622,1180,0
+GDMN.US,D,20250106,000000,29.2752,29.3218,28.95,28.97,7546,0
+GDMN.US,D,20250107,000000,30,30,29.56,29.6614,2055,0
+GDMN.US,D,20250108,000000,29.9,30.35,29.9,30.325,5559,0
+GDMN.US,D,20250110,000000,30.5,31.5,30.5,30.9527,7886,0
+GDMN.US,D,20250113,000000,30.27,30.495,30.095,30.173,5919,0
+GDMN.US,D,20250115,000000,31.1359,31.7199,31.1016,31.6526,2026,0
+GDMN.US,D,20250116,000000,32,32.45,31.7883,31.7883,10045,0
+GDMN.US,D,20250117,000000,31.825,31.91,31.55,31.865,2081,0
+GDMN.US,D,20250121,000000,32.665,32.89,32.665,32.7016,2135,0
+GDMN.US,D,20250122,000000,32.890827,33.1418,32.5013,32.91,4197,0
+GDMN.US,D,20250123,000000,32.15,32.6704,32.0985,32.6238,2051,0
+GDMN.US,D,20250124,000000,33.1757,33.4399,33.1698,33.1698,4192,0
+GDMN.US,D,20250127,000000,32.83,32.83,31.91,32.3357,5139,0
+GDMN.US,D,20250128,000000,32.5216,32.9,32.5216,32.8933,50585,0
+GDMN.US,D,20250129,000000,33.2557,33.2557,32.87,32.9617,1981,0
+GDMN.US,D,20250130,000000,33.92,34.9,33.92,34.6985,14493,0
+GDMN.US,D,20250131,000000,34.59,34.8998,34.09,34.1341,2478,0
+GDMN.US,D,20250203,000000,34.51,35.16,34.51,34.856,60440,0
+GDMN.US,D,20250204,000000,35.17,35.55,35.17,35.483,4525,0
+GDMN.US,D,20250205,000000,35.97,36.9298,35.97,36.26,5757,0
+GDMN.US,D,20250206,000000,36.27,36.55,36.0301,36.3789,6841,0
+GDMN.US,D,20250207,000000,36.7,37.0898,36.29,36.4293,6890,0
+GDMN.US,D,20250210,000000,37.76,37.92,37.4663,37.92,13085,0
+GDMN.US,D,20250211,000000,37.444,37.8799,37.3442,37.4268,11657,0
+GDMN.US,D,20250212,000000,37.229,38.09,36.89,37.88,8260,0
+GDMN.US,D,20250213,000000,37.52,38.5535,37.47,38.2328,17068,0
+GDMN.US,D,20250214,000000,37.6,37.6,36.48,36.6219,11248,0
+GDMN.US,D,20250218,000000,37.45,37.9199,37.1,37.705,19933,0
+GDMN.US,D,20250219,000000,37.51,37.71,37.21,37.655,17279,0
+GDMN.US,D,20250220,000000,38.1709,38.45,37.86,38.24,6407,0
+GDMN.US,D,20250221,000000,38.09,38.14,37.09,37.09,16193,0
+GDMN.US,D,20250224,000000,37.16,37.66,36.75,37.57,20809,0
+GDMN.US,D,20250225,000000,36.9455,37.19,35.5801,36.55,32084,0
+GDMN.US,D,20250226,000000,36.487,37.0899,36.487,37.0499,12178,0
+GDMN.US,D,20250227,000000,35.85,36.22,35.36,35.3689,4243,0
+GDMN.US,D,20250228,000000,34.34,35.034,34.01,34.01,7616,0
+GDMN.US,D,20250303,000000,35.81,36.47,35.45,35.6949,12302,0
+GDMN.US,D,20250304,000000,36.44,36.7799,35.62,36.3234,8795,0
+GDMN.US,D,20250305,000000,36.834,38.13,36.3,38.13,26305,0
+GDMN.US,D,20250306,000000,37.25,37.77,37.0875,37.1647,44773,0
+GDMN.US,D,20250307,000000,37.9414,38.13,36.96,37.53,31571,0
+GDMN.US,D,20250310,000000,37.02,37.171,35.89,36.2044,29800,0
+GDMN.US,D,20250311,000000,36.81,37.7,36.66,37.618,9034,0
+GDMN.US,D,20250312,000000,37.11,38.05,36.955,37.93,18554,0
+GDMN.US,D,20250313,000000,38.2,39.799,37.99,39.4412,33740,0
+GDMN.US,D,20250314,000000,39.9,40.16,39.525,39.6895,89032,0
+GDMN.US,D,20250317,000000,39.9,40.7777,39.9,40.6928,40099,0
+GDMN.US,D,20250318,000000,41.72,42.53,41.32,41.46,32114,0
+GDMN.US,D,20250319,000000,41.76,42,41.05,42,33604,0
+GDMN.US,D,20250320,000000,41.2448,41.93,41.02,41.92,15561,0
+GDMN.US,D,20250321,000000,41.2,41.22,40.11,41.06,12954,0
+GDMN.US,D,20250324,000000,40.7329,41.12,40.3234,40.67,70615,0
+GDMN.US,D,20250325,000000,41.69,41.71,41.3,41.3428,7483,0
+GDMN.US,D,20250326,000000,41.4744,41.71,41.1,41.14,4493,0
+GDMN.US,D,20250327,000000,41.87,42.58,41.87,42.4301,41680,0
+GDMN.US,D,20250328,000000,43.32,43.95,42.5,42.89,41065,0
+GDMN.US,D,20250331,000000,42.415,43.66,42.21,43.56,90777,0
+GDMN.US,D,20250401,000000,43.56,44,42.76,43.3295,29134,0
+GDMN.US,D,20250402,000000,43.65,43.8,42.945,43.67,16207,0
+GDMN.US,D,20250403,000000,42.01,44.06,41.12,43.28,30808,0
+GDMN.US,D,20250404,000000,41.5,42.21,38.27,38.27,67852,0
+GDMN.US,D,20250407,000000,37.81,40.635,37.121,37.63,93316,0
+GDMN.US,D,20250408,000000,40.0528,40.0528,38.06,38.06,13350,0
+GDMN.US,D,20250409,000000,39.01,42.98,39.01,42.98,29211,0
+GDMN.US,D,20250410,000000,42.96,45.59,42.93,45,35263,0
+GDMN.US,D,20250411,000000,47.6,48.64,47.045,48.32,79600,0
+GDMN.US,D,20250414,000000,47.5,48.33,47.1,48.12,34917,0
+GDMN.US,D,20250415,000000,48.82,48.9999,48.1283,48.95,25979,0
+GDMN.US,D,20250416,000000,51.5319,51.63,50.5009,51.2234,65635,0
+GDMN.US,D,20250417,000000,50.448,50.74,49.38,50.45,38308,0
+GDMN.US,D,20250421,000000,52.82,53,51.5701,52.37,57190,0
+GDMN.US,D,20250422,000000,52.565,53.06,50.24,50.72,54273,0
+GDMN.US,D,20250423,000000,46.97,48.16,46.38,47.44,74519,0
+GDMN.US,D,20250424,000000,48.73,49.43,48,49.02,27684,0
+GDMN.US,D,20250425,000000,46.7601,48.19,46.7601,48.19,29828,0
+GDMN.US,D,20250428,000000,47.37,49.17,47.3111,49.17,15862,0
+GDMN.US,D,20250429,000000,48.13,48.35,47.3501,47.67,19082,0
+GDMN.US,D,20250430,000000,47.435,48.18,47.34,48.18,8274,0
+GDMN.US,D,20250501,000000,45.7101,45.81,44.75,45.36,59417,0
+GDMN.US,D,20250502,000000,46.09,46.35,44.8,45.2918,26649,0
+GDMN.US,D,20250505,000000,47.7472,48.45,47.16,48.28,15679,0
+GDMN.US,D,20250506,000000,49.99,51.349,49.56,51.349,21724,0
+GDMN.US,D,20250507,000000,49.632,50.49,49.5097,50.08,13544,0
+GDMN.US,D,20250508,000000,49.665,49.95,47.8,47.82,27908,0
+GDMN.US,D,20250509,000000,48.91,50,48.65,49.52,12390,0
+GDMN.US,D,20250512,000000,46.48,46.5,44.471,44.86,46768,0
+GDMN.US,D,20250513,000000,44.6094,45.1175,44.2922,45.09,27136,0
+GDMN.US,D,20250514,000000,43.165,43.42,42.721,42.85,80816,0
+GDMN.US,D,20250515,000000,43.745,44.51,43.3411,44.46,19609,0
+GDMN.US,D,20250516,000000,43.1009,44.07,43.09,43.86,20275,0
+GDMN.US,D,20250519,000000,45.03,45.5294,44.61,45.28,21352,0
+GDMN.US,D,20250520,000000,45.28,47.53,45.28,47.5,18811,0
+GDMN.US,D,20250521,000000,48.22,48.5049,47.5,48.29,25869,0
+GDMN.US,D,20250522,000000,48.45,48.48,47.1601,47.95,17507,0
+GDMN.US,D,20250523,000000,49.4749,50,49.0172,49.98,33054,0
+GDMN.US,D,20250527,000000,47.93,48.8,47.8001,48.29,30177,0
+GDMN.US,D,20250528,000000,48.595,48.91,48.29,48.78,4798,0
+GDMN.US,D,20250529,000000,49.07,49.3559,48.65,48.78,22334,0
+GDMN.US,D,20250530,000000,48.99,49.09,47.9951,49.09,8752,0
+GDMN.US,D,20250602,000000,50.94,52.72,49.98,52.4,36363,0
+GDMN.US,D,20250603,000000,51.75,52.12,51.2,52.11,13863,0
+GDMN.US,D,20250604,000000,52.15,52.535,51.8332,52.06,10084,0
+GDMN.US,D,20250605,000000,53.24,53.64,51.635,51.9184,10913,0
+GDMN.US,D,20250606,000000,51.575,51.85,50.2764,50.49,12702,0
+GDMN.US,D,20250609,000000,50.21,50.935,49.79,50.55,11961,0
+GDMN.US,D,20250610,000000,50.5474,50.95,50.0034,50.2,7000,0
+GDMN.US,D,20250611,000000,50.4502,50.87,50.172,50.81,4457,0
+GDMN.US,D,20250612,000000,52.295,52.97,52.23,52.97,30554,0
+GDMN.US,D,20250613,000000,54.025,54.6699,53.8,54.59,77686,0
+GDMN.US,D,20250616,000000,53.26,53.83,52.76,52.76,19570,0
+GDMN.US,D,20250617,000000,53.03,53.21,52.244,52.45,15956,0
+GDMN.US,D,20250618,000000,52.5,53.03,51.87,52.2,6345,0
+GDMN.US,D,20250620,000000,51.7,52.15,51.5,51.5,11117,0
+GDMN.US,D,20250623,000000,52.6499,53.05,51.63,52.41,30336,0
+GDMN.US,D,20250624,000000,50.17,50.73,48.99,50.39,32732,0
+GDMN.US,D,20250625,000000,50.39,50.85,50.13,50.5395,9265,0
+GDMN.US,D,20250626,000000,50.56,50.99,50.21,50.8,29602,0
+GDMN.US,D,20250627,000000,48.338225,48.89,48.2252,48.65,39981,0
+GDMN.US,D,20250630,000000,48.69,50.45,48.62,50.43,20811,0
+GDMN.US,D,20250701,000000,51.5215,51.5496,50.4,50.4,14026,0
+GDMN.US,D,20250702,000000,51.0854,51.57,50.2931,51.17,13274,0
+GDMN.US,D,20250703,000000,51.4,51.48,50.53,51.48,3848,0
+GDMN.US,D,20250707,000000,50.5507,52.46,50.0901,52.46,14812,0
+GDMN.US,D,20250708,000000,50.69,51.56,48.6401,48.9,12837,0
+GDMN.US,D,20250709,000000,48.01,50.07,48.01,49.47,4921,0
+GDMN.US,D,20250710,000000,49.2941,50,49.1901,49.88,9468,0
+GDMN.US,D,20250711,000000,50.85,51.4699,50.5974,51.21,11991,0
+GDMN.US,D,20250714,000000,51.255,51.434,50.91,51.11,7196,0
+GDMN.US,D,20250715,000000,50.9,51.17,49.1543,50.0148,8615,0
+GDMN.US,D,20250716,000000,50.5099,50.91,49,50.01,10401,0
+GDMN.US,D,20250717,000000,48.635,49.75,48.5801,49.44,12143,0
+GDMN.US,D,20250718,000000,50.03,50.57,49.48,49.48,9484,0
+GDMN.US,D,20250721,000000,51.15,52.48,50.84,51.9747,26101,0
+GDMN.US,D,20250722,000000,52.65,53.9678,52.65,53.7365,17655,0
+GDMN.US,D,20250723,000000,53.43,53.43,52.33,52.6211,9431,0
+GDMN.US,D,20250724,000000,51.327,52.09,51.19,51.7743,6978,0
+GDMN.US,D,20250725,000000,51.2901,51.67,50.8439,51.67,4377,0
+GDMN.US,D,20250728,000000,49.46,51.1,49.46,50.1475,8568,0
+GDMN.US,D,20250729,000000,50.2113,50.875,50.16,50.83,21332,0
+GDMN.US,D,20250730,000000,50.15,50.31,48.5693,48.735,24475,0
+GDMN.US,D,20250731,000000,49.4208,49.4208,48.6701,48.7481,16758,0
+GDMN.US,D,20250801,000000,51.24,51.66,49.85,50.6591,22905,0
+GDMN.US,D,20250804,000000,52.2554,53.3303,51.63,53.3303,28495,0
+GDMN.US,D,20250805,000000,53.71,54.85,53,54.7241,21032,0
+GDMN.US,D,20250806,000000,54.93,56.09,54.8077,55.75,23834,0
+GDMN.US,D,20250807,000000,56.79,57.07,56.1201,57.02,28993,0
+GDMN.US,D,20250808,000000,57.71,58.65,56.4269,57.12,22978,0
+GDMN.US,D,20250811,000000,55.9,56.0399,54.584,55.6042,33275,0
+GDMN.US,D,20250812,000000,55.755,56.21,55.0283,56.1871,24274,0
+GDMN.US,D,20250813,000000,56.4715,56.7,55.7982,55.9743,17429,0
+GDMN.US,D,20250814,000000,55.8,56.11,55.15,55.3894,19520,0
+GDMN.US,D,20250815,000000,55.39,56.03,55.04,55.7561,13781,0
+GDMN.US,D,20250818,000000,56.27,56.27,55.2,55.676,16726,0
+GDMN.US,D,20250819,000000,55.25,55.58,53.71,53.8434,32685,0
+GDMN.US,D,20250820,000000,54.98,55.86,54.87,55.74,29299,0
+GDMN.US,D,20250821,000000,56.12,56.99,55.61,56.52,27873,0
+GDMN.US,D,20250822,000000,55.99,58.19,55.63,57.9,35440,0
+GDMN.US,D,20250825,000000,58.23,58.3299,57.67,57.94,18510,0
+GDMN.US,D,20250826,000000,58.25,59.41,58.25,59.09,30330,0
+GDMN.US,D,20250827,000000,59.0599,59.6899,58.09,59.54,30445,0
+GDMN.US,D,20250828,000000,59.6,60,59.1242,59.68,53112,0
+GDMN.US,D,20250829,000000,59.815,61.95,59.27,61.866,51706,0
+GDMN.US,D,20250902,000000,63.66,64.85,62.18,64.78,63682,0
+GDMN.US,D,20250903,000000,65.95,66.29,65,65.69,105041,0
+GDMN.US,D,20250904,000000,64.985,65.36,63.9101,64.81,49965,0
+GDMN.US,D,20250905,000000,65.63,67.41,65.63,66.97,63552,0
+GDMN.US,D,20250908,000000,68.26,68.605,67.6,68.365,110883,0
+GDMN.US,D,20250909,000000,69.0836,69.5842,67.54,68.05,139369,0
+GDMN.US,D,20250910,000000,68.79,69.8,68.79,69.8,238593,0
+GDMN.US,D,20250911,000000,69.4,70.4,68.62,70.335,62372,0
+GDMN.US,D,20250912,000000,70.725,70.98,69.75,70.355,41404,0
+GDMN.US,D,20250915,000000,69.9285,71.8999,69.9285,71.59,79166,0
+GDMN.US,D,20250916,000000,72,72.14,69.96,70.53,62657,0
+GDMN.US,D,20250917,000000,69.3,71.3776,68.39,69.49,36483,0
+GDMN.US,D,20250918,000000,68.55,69.4,67.5,69.185,60517,0
+GDMN.US,D,20250919,000000,69.6651,73.4099,69.5,73.13,101339,0
+GDMN.US,D,20250922,000000,75.04,76.35,74.425,76.25,127018,0
+GDMN.US,D,20250923,000000,77.07,78.029,76.2442,76.61,117199,0
+GDMN.US,D,20250924,000000,76.7,76.94,73.71,73.91,70356,0
+GDMN.US,D,20250925,000000,73.91,75.2583,73.53,74.97,54549,0
+GDMN.US,D,20250926,000000,75.4,77.09,75.2275,77.09,290654,0
+GDMN.US,D,20250929,000000,79.23,79.7157,78.1376,78.68,86797,0
+GDMN.US,D,20250930,000000,77.92,79.9973,77.11,79.47,79161,0
+GDMN.US,D,20251001,000000,80.3908,81.3088,79.72,80.355,99503,0
+GDMN.US,D,20251002,000000,81.48,81.81,76.76,79.93,114588,0
+GDMN.US,D,20251003,000000,80.6735,81.5,80.1901,80.85,78033,0
+GDMN.US,D,20251006,000000,82.4,84.14,82.4,83.32,127812,0
+GDMN.US,D,20251007,000000,84.1381,84.22,81.9,82.51,106204,0
+GDMN.US,D,20251008,000000,85.085,85.5,83.932,85.3,162164,0
+GDMN.US,D,20251009,000000,85.6,85.6,79.0607,80.26,185062,0
+GDMN.US,D,20251010,000000,80.785,81.9699,80,81.25,80575,0
+GDMN.US,D,20251013,000000,84.76,86.5,84.71,86.16,114858,0
+GDMN.US,D,20251014,000000,85.14,87.3056,84.48,86.54,118931,0
+GDMN.US,D,20251015,000000,88.12,90.69,87.89,90.2,104075,0
+GDMN.US,D,20251016,000000,92.3099,95.2499,91.02,95,195081,0
+GDMN.US,D,20251017,000000,93.19,93.3,85.22,87.67,214353,0
+GDMN.US,D,20251020,000000,90.755,92.69,89.3421,92.69,131710,0
+GDMN.US,D,20251021,000000,84,84.005,78.6,79.42,371698,0
+GDMN.US,D,20251022,000000,76.03,80.22,75.88,79.5,191131,0
+GDMN.US,D,20251023,000000,82.2025,82.6499,81.0801,81.53,95951,0
+GDMN.US,D,20251024,000000,79.45,81.4858,79.2,79.71,96590,0
+GDMN.US,D,20251027,000000,76.2765,77.311,72.81,74.81,345984,0
+GDMN.US,D,20251028,000000,70.06,73.3481,70.03,72.91,134356,0
+GDMN.US,D,20251029,000000,75.9995,76.42,72.2705,72.7,312516,0
+GDMN.US,D,20251030,000000,73.16,76.1036,73.0801,76.015,70784,0
+GDMN.US,D,20251031,000000,75.66,76.21,73.78,74.63,56068,0
+GDMN.US,D,20251103,000000,74.6,75.99,73.7585,74.6,38475,0
+GDMN.US,D,20251104,000000,71.93,72.275,70.2501,70.3,83446,0
+GDMN.US,D,20251105,000000,72.91,73.85,72.5185,73.85,48112,0
+GDMN.US,D,20251106,000000,75.1696,75.5,73.42,73.72,25737,0
+GDMN.US,D,20251107,000000,74.2778,75.45,73.5935,75.45,29731,0
+GDMN.US,D,20251110,000000,79.87,80.9374,78.7765,80.735,49715,0
+GDMN.US,D,20251111,000000,81.61,81.92,79.8075,81.85,84174,0
+GDMN.US,D,20251112,000000,81.89,86.3325,81.89,85.28,90706,0
+GDMN.US,D,20251113,000000,86,86.53,82.1577,82.65,135405,0
+GDMN.US,D,20251114,000000,77.86,81.8,77.4,80.79,55737,0
+GDMN.US,D,20251117,000000,80,81.235,77.76,78.78,60896,0
+GDMN.US,D,20251118,000000,80.265,80.96,78.41,80.11,33489,0
+GDMN.US,D,20251119,000000,82.22,83.3579,79.835,80.97,40176,0
+GDMN.US,D,20251120,000000,81.2964,82.145,77.12,77.81,56409,0
+GDMN.US,D,20251121,000000,77.215,79.1,76.67,78.18,33406,0
+GDMN.US,D,20251124,000000,79.29,82.95,78.43,82.64,38618,0
+GDMN.US,D,20251125,000000,82.88,83.9563,82,83.13,31238,0
+GDMN.US,D,20251126,000000,84.675,87.44,84.24,87.15,68711,0
+GDMN.US,D,20251128,000000,88.175,89.17,87.42,89.17,31182,0
+GDMN.US,D,20251201,000000,90.0973,90.76,88.64,89.64,70608,0
+GDMN.US,D,20251202,000000,88.71,89.11,84.785,87.51,61184,0
+GDMN.US,D,20251203,000000,87.91,89.08,86.5101,87.01,45469,0
+GDMN.US,D,20251204,000000,86.4144,87.56,85.66,87.15,50686,0
+GDMN.US,D,20251205,000000,88.3177,90.51,86.926,87.04,51390,0
+GDMN.US,D,20251208,000000,87.29,87.59,85.08,85.53,82883,0
+GDMN.US,D,20251209,000000,86.13,88.0831,85.13,87.95,52937,0
+GDMN.US,D,20251210,000000,87.919,90.1904,86.7196,89.58,29850,0
+GDMN.US,D,20251211,000000,89.76,94.19,89.01,93.16,54131,0
+GDMN.US,D,20251212,000000,95.655,96.5064,91,93.19,53949,0
+GDMN.US,D,20251215,000000,94.1777,94.46,91.61,92.4,41454,0
+GDMN.US,D,20251216,000000,94.035,94.11,91.2294,92.19,19876,0
+GDMN.US,D,20251217,000000,94.06,94.72,92.4,94,38430,0
+GDMN.US,D,20251218,000000,93.78,95.78,93.15,94.045,31568,0
+GDMN.US,D,20251219,000000,94.5,96.78,94.03,95.675,27969,0
+GDMN.US,D,20251222,000000,99.94,101.25,99,100.49,65337,0
+GDMN.US,D,20251223,000000,100.759,101.799,99.02,101.5,66606,0
+GDMN.US,D,20251224,000000,101.57,101.67,99.1366,100.95,31911,0
+GDMN.US,D,20251226,000000,103.1775,104.23,101.4151,103.47,59312,0
+GDMN.US,D,20251229,000000,96.78,96.86,92,93.22,126355,0
+GDMN.US,D,20251230,000000,96.67,96.67,94.37,94.39,60632,0
+GDMN.US,D,20251231,000000,93.84,95.48,92.81,93.02,34135,0
+GDMN.US,D,20260102,000000,95.2,95.26,90.5674,93.29,48217,0
+GDMN.US,D,20260105,000000,97.1172,100.58,96.58,98,51540,0
+GDMN.US,D,20260106,000000,99.75,102.75,99.75,102.49,47285,0
+GDMN.US,D,20260107,000000,99.1345,101.45,97.39,101.22,38233,0
+GDMN.US,D,20260108,000000,99,101.72,98.45,101.72,40891,0
+GDMN.US,D,20260109,000000,102.48,103.97,101.5797,103.21,30840,0
+GDMN.US,D,20260112,000000,107.24,109.9,106.855,108.57,83702,0
+GDMN.US,D,20260113,000000,110,111.1,108.4301,109.09,56106,0
+GDMN.US,D,20260114,000000,111.4,112.15,108.0014,110.42,45845,0
+GDMN.US,D,20260115,000000,108.98,110.55,108.98,109.94,39001,0
+GDMN.US,D,20260116,000000,108.43,109.9,106.1994,108.8984,37026,0
+GDMN.US,D,20260120,000000,116.14,118.2,115.5,117.64,86097,0
+GDMN.US,D,20260121,000000,122.47,122.96,115.76,118.26,102563,0
+GDMN.US,D,20260122,000000,117.4802,123.58,117.4802,122.84,43370,0
+GDMN.US,D,20260123,000000,124.62,126.97,123.37,126.87,98535,0
+GDMN.US,D,20260126,000000,132.55,134.51,128.59,129.28,112803,0
+GDMN.US,D,20260127,000000,129.5,133.41,125.2901,133.38,94959,0
+GDMN.US,D,20260128,000000,136.5,142.1569,135.3201,141.7,107687,0
+GDMN.US,D,20260129,000000,147.2299,147.27,128.0173,137.74,206285,0
+GDMN.US,D,20260130,000000,120.195,123.024,104.35,109.09,266272,0
+GDMN.US,D,20260202,000000,105.9595,111.1187,101.75,104.66,183448,0
+GDMN.US,D,20260203,000000,115.68,119.7999,112.355,115.48,105607,0
+GDMN.US,D,20260204,000000,120.39,120.39,110.605,115.66,75442,0
+GDMN.US,D,20260205,000000,109.54,112.1001,106.145,106.63,74555,0
+GDMN.US,D,20260206,000000,111.13,115.29,111.13,114.71,49854,0
+GDMN.US,D,20260209,000000,117.535,123.1744,117.3,122.44,79140,0
+GDMN.US,D,20260210,000000,122.8099,122.9,120.23,122.73,48747,0
+GDMN.US,D,20260211,000000,126,126.62,121.975,126.58,64784,0
+GDMN.US,D,20260212,000000,125.2909,125.9,115.29,115.64,62315,0
+GDMN.US,D,20260213,000000,119.66,123.6655,117.8426,122.99,57591,0
+GDMN.US,D,20260217,000000,116.64,117.16,112.51,116.01,61892,0
+GDMN.US,D,20260218,000000,119.51,122.8999,119.305,120.71,53525,0
diff --git a/daily/us/nyse etfs/1/ggme.us.txt b/daily/us/nyse etfs/1/ggme.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7b15d7389482455da0c0f87efa6d2b39c6614227
--- /dev/null
+++ b/daily/us/nyse etfs/1/ggme.us.txt	
@@ -0,0 +1,5188 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GGME.US,D,20050623,000000,14.1384,14.1384,14.0437,14.0437,1702.9600514037,0
+GGME.US,D,20050624,000000,13.9789,13.9789,13.97,13.9789,1172.102144985,0
+GGME.US,D,20050627,000000,13.8843,13.8843,13.8843,13.8843,1172.102144985,0
+GGME.US,D,20050628,000000,13.9958,13.9958,13.9958,13.9958,321.12387533835,0
+GGME.US,D,20050629,000000,13.9958,14.0158,13.9958,14.0158,1067.7368855,0
+GGME.US,D,20050630,000000,14.0337,14.0337,13.96,13.96,6078.2728528888,0
+GGME.US,D,20050705,000000,13.9012,13.9878,13.9012,13.9789,22704.461498532,0
+GGME.US,D,20050706,000000,13.95,13.95,13.95,13.95,321.12387533835,0
+GGME.US,D,20050707,000000,13.7458,13.7458,13.7458,13.7458,206.72349474907,0
+GGME.US,D,20050708,000000,13.7906,13.96,13.7716,13.96,22808.826758017,0
+GGME.US,D,20050711,000000,13.9789,14.0158,13.9789,14.0158,851.98178175707,0
+GGME.US,D,20050713,000000,13.94,13.97,13.94,13.97,427.49615904418,0
+GGME.US,D,20050714,000000,13.9958,13.9958,13.9958,13.9958,1277.4709165804,0
+GGME.US,D,20050715,000000,13.97,13.97,13.94,13.94,960.36108968377,0
+GGME.US,D,20050718,000000,13.9878,13.9878,13.9311,13.9311,960.36108968377,0
+GGME.US,D,20050719,000000,13.9311,13.9878,13.9311,13.9789,3411.94117547,0
+GGME.US,D,20050720,000000,13.9311,14.0527,13.9012,14.0527,9486.1999799171,0
+GGME.US,D,20050721,000000,14.0337,14.0337,13.8843,13.8932,5860.510724925,0
+GGME.US,D,20050722,000000,13.9958,14.0627,13.97,14.0627,2451.5800857863,0
+GGME.US,D,20050725,000000,14.0237,14.0237,13.97,13.97,1384.8467123967,0
+GGME.US,D,20050726,000000,14.0237,14.0237,14.0237,14.0237,321.12387533835,0
+GGME.US,D,20050727,000000,13.97,13.9878,13.9111,13.9878,1172.102144985,0
+GGME.US,D,20050728,000000,14.0237,14.0527,14.0237,14.0527,2240.8425425955,0
+GGME.US,D,20050729,000000,14.0527,14.0527,13.9878,13.9878,2876.0657084991,0
+GGME.US,D,20050801,000000,13.9878,14.0058,13.97,13.9958,3944.8061061096,0
+GGME.US,D,20050802,000000,13.9958,14.0058,13.9878,13.9958,14921.221570018,0
+GGME.US,D,20050803,000000,13.96,13.96,13.96,13.96,206.72349474907,0
+GGME.US,D,20050804,000000,13.9789,14.0058,13.95,13.9789,1490.2154839921,0
+GGME.US,D,20050805,000000,13.9111,13.9111,13.9111,13.9111,1067.7368855,0
+GGME.US,D,20050808,000000,13.8753,13.8753,13.8753,13.8753,206.72349474907,0
+GGME.US,D,20050809,000000,13.8932,13.9211,13.8932,13.9012,4475.6640125283,0
+GGME.US,D,20050810,000000,13.9878,13.9878,13.9111,13.9111,2345.2078020804,0
+GGME.US,D,20050811,000000,13.9311,14.0337,13.9311,14.0337,20998.490910797,0
+GGME.US,D,20050812,000000,13.9311,13.96,13.9311,13.94,1490.2154839921,0
+GGME.US,D,20050815,000000,14.1782,14.1782,14.1782,14.1782,747.61652227211,0
+GGME.US,D,20050816,000000,14.0527,14.0627,14.0237,14.0237,15243.348957468,0
+GGME.US,D,20050817,000000,14.0158,14.0627,13.9958,14.0437,32191.664990559,0
+GGME.US,D,20050818,000000,13.9789,14.0237,13.9789,13.9878,15453.082988547,0
+GGME.US,D,20050819,000000,13.9878,14.0237,13.9878,14.0158,2986.4520406467,0
+GGME.US,D,20050822,000000,13.9789,13.9789,13.97,13.97,1067.7368855,0
+GGME.US,D,20050823,000000,14.0337,14.0337,13.95,13.9958,22918.209578054,0
+GGME.US,D,20050824,000000,14.0237,14.0237,13.9789,13.9789,427.49615904418,0
+GGME.US,D,20050825,000000,13.9012,13.94,13.9012,13.9211,637.23019012455,0
+GGME.US,D,20050826,000000,13.8843,13.8932,13.8364,13.8753,6927.2440983146,0
+GGME.US,D,20050829,000000,13.7906,13.9311,13.7906,13.9311,6501.7549634912,0
+GGME.US,D,20050831,000000,13.8753,13.8753,13.8753,13.8753,427.49615904418,0
+GGME.US,D,20050901,000000,13.94,13.96,13.9311,13.9311,13111.88923491,0
+GGME.US,D,20050902,000000,13.8932,13.9311,13.8932,13.9311,529.85439430829,0
+GGME.US,D,20050906,000000,13.9958,14.0437,13.9958,14.0437,10340.188785895,0
+GGME.US,D,20050907,000000,14.0437,14.0925,13.9958,14.0925,14177.619096189,0
+GGME.US,D,20050908,000000,14.0725,14.0725,14.0158,14.0158,5969.8935449621,0
+GGME.US,D,20050909,000000,14.0437,14.0925,14.0158,14.0925,4583.0398083446,0
+GGME.US,D,20050912,000000,14.0825,14.1682,14.0437,14.1682,3728.0474902562,0
+GGME.US,D,20050913,000000,14.0158,14.0237,14.0158,14.0237,1172.102144985,0
+GGME.US,D,20050914,000000,13.9789,13.9958,13.9789,13.9878,1067.7368855,0
+GGME.US,D,20050915,000000,13.8843,13.8843,13.8364,13.8364,5226.2910711317,0
+GGME.US,D,20050916,000000,13.9012,13.9012,13.9012,13.9012,637.23019012455,0
+GGME.US,D,20050919,000000,13.8364,13.8364,13.7268,13.7268,22597.085702716,0
+GGME.US,D,20050920,000000,13.8364,13.8364,13.8364,13.8364,1067.7368855,0
+GGME.US,D,20050921,000000,13.5185,13.5574,13.5185,13.5574,1277.4709165804,0
+GGME.US,D,20050922,000000,13.4418,13.5185,13.4418,13.5185,7993.9774717042,0
+GGME.US,D,20050923,000000,13.4787,13.4787,13.4787,13.4787,101.35472315367,0
+GGME.US,D,20050926,000000,13.5574,13.5774,13.4986,13.5275,2986.4520406467,0
+GGME.US,D,20050927,000000,13.4787,13.5574,13.4707,13.5185,3198.1930959479,0
+GGME.US,D,20050928,000000,13.4886,13.4986,13.4517,13.4517,18650.272572385,0
+GGME.US,D,20050929,000000,13.4418,13.5474,13.387,13.5474,2769.6934247933,0
+GGME.US,D,20050930,000000,13.5275,13.6331,13.5275,13.6142,3092.8243243525,0
+GGME.US,D,20051003,000000,13.6241,13.6421,13.6052,13.6142,7780.2293921821,0
+GGME.US,D,20051004,000000,13.6331,13.6421,13.5086,13.5086,75997.979147263,0
+GGME.US,D,20051005,000000,13.4617,13.4617,13.3202,13.3202,7780.2293921821,0
+GGME.US,D,20051006,000000,13.3112,13.3482,13.2545,13.2545,65553.425101883,0
+GGME.US,D,20051007,000000,13.2923,13.3023,13.2923,13.3023,2133.4667467792,0
+GGME.US,D,20051010,000000,13.3202,13.3202,13.2545,13.2743,3304.5653796538,0
+GGME.US,D,20051011,000000,13.3023,13.3112,13.106,13.106,2769.6934247933,0
+GGME.US,D,20051012,000000,12.9176,12.9276,12.8728,12.8997,2025.0874388525,0
+GGME.US,D,20051013,000000,12.9276,12.9276,12.8997,12.9077,2556.9488573816,0
+GGME.US,D,20051014,000000,12.9276,13.0133,12.9176,13.0133,6821.8753267192,0
+GGME.US,D,20051017,000000,13.0043,13.0043,12.9476,12.9944,1598.5947919187,0
+GGME.US,D,20051018,000000,12.9376,12.9376,12.817,12.817,1916.7081309258,0
+GGME.US,D,20051019,000000,12.817,12.9574,12.817,12.9574,2133.4667467792,0
+GGME.US,D,20051020,000000,12.9376,12.9376,12.7502,12.7502,1067.7368855,0
+GGME.US,D,20051021,000000,12.8549,12.8907,12.8549,12.8639,1384.8467123967,0
+GGME.US,D,20051024,000000,12.9574,13.0581,12.9574,13.0581,4263.9229572271,0
+GGME.US,D,20051025,000000,13.0501,13.0871,12.9844,13.0313,18336.17328182,0
+GGME.US,D,20051026,000000,13.0771,13.0771,13.0313,13.0313,2556.9488573816,0
+GGME.US,D,20051027,000000,12.9744,12.9744,12.8549,12.8549,4793.7773515354,0
+GGME.US,D,20051028,000000,12.9476,12.9574,12.9176,12.9574,2876.0657084991,0
+GGME.US,D,20051031,000000,13.106,13.106,13.0671,13.0671,321.12387533835,0
+GGME.US,D,20051101,000000,13.0043,13.0771,13.0043,13.0671,529.85439430829,0
+GGME.US,D,20051102,000000,13.1149,13.2465,13.1149,13.2465,2451.5800857863,0
+GGME.US,D,20051103,000000,13.2365,13.2645,13.2365,13.2465,4475.6640125283,0
+GGME.US,D,20051104,000000,13.2465,13.2465,13.2196,13.2465,21852.479716775,0
+GGME.US,D,20051107,000000,13.396,13.396,13.2923,13.3202,84845.945424945,0
+GGME.US,D,20051108,000000,13.2265,13.2465,13.1538,13.1538,7141.9956899471,0
+GGME.US,D,20051109,000000,13.2096,13.3292,13.2096,13.3202,19506.268402584,0
+GGME.US,D,20051110,000000,13.2923,13.4617,13.2743,13.4617,3411.94117547,0
+GGME.US,D,20051111,000000,13.4239,13.4707,13.4239,13.4707,427.49615904418,0
+GGME.US,D,20051114,000000,13.396,13.4239,13.368,13.4049,3517.3099470654,0
+GGME.US,D,20051115,000000,13.4149,13.4149,13.3112,13.3112,4054.1889261467,0
+GGME.US,D,20051116,000000,13.2645,13.2823,13.2365,13.2465,11833.414806218,0
+GGME.US,D,20051117,000000,13.2465,13.3292,13.2465,13.3292,4475.6640125283,0
+GGME.US,D,20051118,000000,13.4338,13.4707,13.4338,13.4707,3198.1930959479,0
+GGME.US,D,20051121,000000,13.4707,13.5774,13.4707,13.5774,4904.1636836829,0
+GGME.US,D,20051122,000000,13.5185,13.5474,13.5185,13.5474,637.23019012455,0
+GGME.US,D,20051123,000000,13.5962,13.6241,13.5962,13.6241,321.12387533835,0
+GGME.US,D,20051125,000000,13.6052,13.6331,13.6052,13.6052,5436.0251022121,0
+GGME.US,D,20051128,000000,13.5574,13.5574,13.4886,13.5275,8845.9592534612,0
+GGME.US,D,20051129,000000,13.5774,13.5774,13.4986,13.4986,39971.894382741,0
+GGME.US,D,20051130,000000,13.5185,13.5774,13.4707,13.5086,169162.03645558,0
+GGME.US,D,20051201,000000,13.6699,13.7537,13.6699,13.7537,8315.1013470425,0
+GGME.US,D,20051202,000000,13.7368,13.7716,13.7368,13.7716,3728.0474902562,0
+GGME.US,D,20051205,000000,13.7268,13.7268,13.6699,13.6879,1172.102144985,0
+GGME.US,D,20051206,000000,13.8195,13.9012,13.8195,13.8274,1702.9600514037,0
+GGME.US,D,20051207,000000,13.8095,13.8364,13.7816,13.8364,13961.863992446,0
+GGME.US,D,20051208,000000,13.7626,13.8453,13.7626,13.7816,89110.871894283,0
+GGME.US,D,20051209,000000,13.7816,13.8195,13.7716,13.8195,7354.7402573588,0
+GGME.US,D,20051212,000000,13.8274,13.8364,13.7537,13.8195,22918.209578054,0
+GGME.US,D,20051213,000000,13.7816,13.8274,13.7626,13.7906,4475.6640125283,0
+GGME.US,D,20051214,000000,13.7996,13.8195,13.7716,13.7716,3728.0474902562,0
+GGME.US,D,20051215,000000,13.7458,13.7458,13.6601,13.6601,17908.677122776,0
+GGME.US,D,20051216,000000,13.7537,13.7716,13.7458,13.7458,4793.7773515354,0
+GGME.US,D,20051219,000000,13.7816,13.7816,13.6331,13.6331,2345.2078020804,0
+GGME.US,D,20051220,000000,13.5962,13.5962,13.5275,13.5275,2451.5800857863,0
+GGME.US,D,20051221,000000,13.5474,13.5774,13.5275,13.5275,1598.5947919187,0
+GGME.US,D,20051222,000000,13.5474,13.5962,13.5474,13.5962,1277.4709165804,0
+GGME.US,D,20051223,000000,13.6241,13.6331,13.6241,13.6331,851.98178175707,0
+GGME.US,D,20051227,000000,13.5474,13.5774,13.5086,13.5374,15243.348957468,0
+GGME.US,D,20051228,000000,13.5275,13.5674,13.4886,13.5674,2240.8425425955,0
+GGME.US,D,20051229,000000,13.5863,13.6241,13.5574,13.5574,27285.494282656,0
+GGME.US,D,20051230,000000,13.4986,13.4986,13.4338,13.4418,13856.49522085,0
+GGME.US,D,20060103,000000,13.4707,13.5962,13.3382,13.5774,7354.7402573588,0
+GGME.US,D,20060104,000000,13.6501,13.7368,13.6501,13.7268,49564.466646365,0
+GGME.US,D,20060105,000000,13.7537,13.8095,13.7268,13.7996,13961.863992446,0
+GGME.US,D,20060106,000000,13.9311,13.9878,13.8843,13.9789,15029.600877945,0
+GGME.US,D,20060109,000000,13.96,13.9958,13.96,13.96,2240.8425425955,0
+GGME.US,D,20060110,000000,13.9111,13.94,13.9012,13.94,7887.6051879983,0
+GGME.US,D,20060111,000000,13.97,14.0058,13.95,14.0058,29849.46772481,0
+GGME.US,D,20060112,000000,13.9789,13.9789,13.8932,13.8932,4475.6640125283,0
+GGME.US,D,20060113,000000,13.9012,13.9111,13.8553,13.8932,3728.0474902562,0
+GGME.US,D,20060117,000000,13.7537,13.8932,13.7537,13.8274,117139.96865077,0
+GGME.US,D,20060118,000000,13.6799,13.7268,13.6421,13.6699,31019.562845575,0
+GGME.US,D,20060119,000000,13.6501,13.8553,13.6501,13.8553,8100.34975541,0
+GGME.US,D,20060120,000000,13.7816,13.7816,13.6421,13.6421,15667.834580181,0
+GGME.US,D,20060123,000000,13.6501,13.6501,13.5962,13.6142,20040.136845334,0
+GGME.US,D,20060124,000000,13.6421,13.7168,13.6421,13.6421,90072.236496077,0
+GGME.US,D,20060125,000000,13.6241,13.6331,13.5374,13.5574,7464.1230773959,0
+GGME.US,D,20060126,000000,13.6052,13.6052,13.5774,13.6052,4054.1889261467,0
+GGME.US,D,20060127,000000,13.6241,13.6501,13.5863,13.6501,21317.607761915,0
+GGME.US,D,20060130,000000,13.6501,13.6601,13.5863,13.6601,1067.7368855,0
+GGME.US,D,20060131,000000,13.5574,13.6241,13.5574,13.5574,15780.227936549,0
+GGME.US,D,20060201,000000,13.6331,13.7268,13.5674,13.7268,8954.3385613879,0
+GGME.US,D,20060202,000000,13.6421,13.6421,13.4986,13.5185,5115.9047389842,0
+GGME.US,D,20060203,000000,13.4986,13.4986,13.4886,13.4886,3728.0474902562,0
+GGME.US,D,20060206,000000,13.4418,13.4787,13.4338,13.4707,1916.7081309258,0
+GGME.US,D,20060207,000000,13.5275,13.5275,13.4338,13.4787,12255.893404711,0
+GGME.US,D,20060208,000000,13.5574,13.5962,13.5185,13.5674,5650.7766938446,0
+GGME.US,D,20060209,000000,13.6052,13.6052,13.4787,13.4787,85698.930718813,0
+GGME.US,D,20060210,000000,13.4986,13.4986,13.396,13.4986,19294.527347283,0
+GGME.US,D,20060213,000000,13.4787,13.4787,13.4149,13.4149,7780.2293921821,0
+GGME.US,D,20060214,000000,13.4886,13.4886,13.4886,13.4886,637.23019012455,0
+GGME.US,D,20060215,000000,13.5574,13.5863,13.4787,13.4787,5115.9047389842,0
+GGME.US,D,20060216,000000,13.5674,13.6142,13.5674,13.6052,4263.9229572271,0
+GGME.US,D,20060217,000000,13.6241,13.6241,13.6052,13.6052,6501.7549634912,0
+GGME.US,D,20060221,000000,13.4787,13.4787,13.4418,13.4517,2769.6934247933,0
+GGME.US,D,20060222,000000,13.5185,13.6052,13.5185,13.6052,5330.6563306167,0
+GGME.US,D,20060223,000000,13.6331,13.7368,13.6331,13.6699,6501.7549634912,0
+GGME.US,D,20060224,000000,13.6699,13.6979,13.6699,13.6979,11298.542851358,0
+GGME.US,D,20060227,000000,13.7537,13.8653,13.7537,13.8095,12578.020792159,0
+GGME.US,D,20060228,000000,13.7168,13.7168,13.5474,13.5574,20253.884924856,0
+GGME.US,D,20060301,000000,13.6241,13.6979,13.5962,13.6979,14921.221570018,0
+GGME.US,D,20060302,000000,13.5962,13.6241,13.5574,13.5674,26862.012172054,0
+GGME.US,D,20060303,000000,13.5574,13.6879,13.5574,13.6052,10235.82352641,0
+GGME.US,D,20060306,000000,13.5962,13.5962,13.5086,13.5086,5860.510724925,0
+GGME.US,D,20060307,000000,13.4338,13.4418,13.396,13.4418,2240.8425425955,0
+GGME.US,D,20060308,000000,13.3482,13.4418,13.3482,13.4049,7571.4988732121,0
+GGME.US,D,20060309,000000,13.4617,13.4617,13.378,13.378,6608.1272471971,0
+GGME.US,D,20060310,000000,13.4617,13.5185,13.4517,13.5086,27716.000978031,0
+GGME.US,D,20060313,000000,13.5863,13.5863,13.4886,13.4886,1384.8467123967,0
+GGME.US,D,20060314,000000,13.4886,13.5863,13.4338,13.5863,10869.039668093,0
+GGME.US,D,20060315,000000,13.5374,13.5574,13.4986,13.5574,3944.8061061096,0
+GGME.US,D,20060316,000000,13.6601,13.6879,13.6421,13.6421,1172.102144985,0
+GGME.US,D,20060317,000000,13.6799,13.6799,13.6142,13.6142,5541.3938738075,0
+GGME.US,D,20060320,000000,13.6142,13.6142,13.5674,13.5674,206.72349474907,0
+GGME.US,D,20060321,000000,13.5674,13.6142,13.4886,13.4886,7035.6234062413,0
+GGME.US,D,20060322,000000,13.4886,13.5474,13.4886,13.5086,2451.5800857863,0
+GGME.US,D,20060323,000000,13.4707,13.5374,13.4707,13.5374,1916.7081309258,0
+GGME.US,D,20060324,000000,13.5962,13.5962,13.5374,13.5962,8634.21819816,0
+GGME.US,D,20060327,000000,13.5863,13.5962,13.5674,13.5962,8421.4736307484,0
+GGME.US,D,20060328,000000,13.5774,13.5774,13.5374,13.5474,1702.9600514037,0
+GGME.US,D,20060329,000000,13.5774,13.7458,13.5374,13.7168,8421.4736307484,0
+GGME.US,D,20060330,000000,13.7537,13.7716,13.7168,13.7537,48071.240626041,0
+GGME.US,D,20060331,000000,13.7368,13.7458,13.7168,13.7458,3728.0474902562,0
+GGME.US,D,20060403,000000,13.7458,13.8195,13.7268,13.7268,21637.728125142,0
+GGME.US,D,20060404,000000,13.6799,13.8095,13.6799,13.7716,7141.9956899471,0
+GGME.US,D,20060405,000000,13.7996,13.7996,13.7268,13.7268,25900.647570259,0
+GGME.US,D,20060406,000000,13.7168,13.7168,13.6699,13.7069,4793.7773515354,0
+GGME.US,D,20060407,000000,13.7458,13.7458,13.6421,13.6799,13961.863992446,0
+GGME.US,D,20060410,000000,13.6241,13.6501,13.6142,13.6421,11938.783577814,0
+GGME.US,D,20060411,000000,13.7368,13.7368,13.5474,13.5474,25048.665788502,0
+GGME.US,D,20060412,000000,13.6052,13.6052,13.5185,13.5574,7887.6051879983,0
+GGME.US,D,20060413,000000,13.5574,13.6501,13.5574,13.6052,34961.358415353,0
+GGME.US,D,20060417,000000,13.6241,13.6331,13.5374,13.5474,10019.064910557,0
+GGME.US,D,20060418,000000,13.5674,13.6601,13.5674,13.6601,11193.174079762,0
+GGME.US,D,20060419,000000,13.7626,13.7626,13.6501,13.6979,13537.378369733,0
+GGME.US,D,20060421,000000,13.7368,13.7368,13.5863,13.5962,3092.8243243525,0
+GGME.US,D,20060424,000000,13.4886,13.4886,13.4886,13.4886,5541.3938738075,0
+GGME.US,D,20060425,000000,13.4886,13.4886,13.4049,13.4418,46687.397425755,0
+GGME.US,D,20060426,000000,13.5275,13.5275,13.5086,13.5086,2025.0874388525,0
+GGME.US,D,20060427,000000,13.5374,13.6879,13.5374,13.5674,17053.684804687,0
+GGME.US,D,20060428,000000,13.5574,13.5574,13.5574,13.5574,101.35472315367,0
+GGME.US,D,20060501,000000,13.5374,13.5774,13.368,13.368,8954.3385613879,0
+GGME.US,D,20060502,000000,13.4517,13.4886,13.4239,13.4338,13430.002573916,0
+GGME.US,D,20060503,000000,13.5275,13.5574,13.5275,13.5574,2133.4667467792,0
+GGME.US,D,20060504,000000,13.5962,13.6979,13.5962,13.6501,9913.6961389613,0
+GGME.US,D,20060505,000000,13.7268,13.8274,13.7268,13.8195,5969.8935449621,0
+GGME.US,D,20060508,000000,13.8932,13.8932,13.8274,13.8653,1916.7081309258,0
+GGME.US,D,20060509,000000,13.8274,13.8843,13.8274,13.8753,18650.272572385,0
+GGME.US,D,20060510,000000,13.8932,13.8932,13.8195,13.8364,7035.6234062413,0
+GGME.US,D,20060511,000000,13.8095,13.8095,13.6879,13.6879,5650.7766938446,0
+GGME.US,D,20060512,000000,13.6052,13.6331,13.5474,13.5774,3198.1930959479,0
+GGME.US,D,20060515,000000,13.5086,13.5574,13.5086,13.5374,21747.11094518,0
+GGME.US,D,20060516,000000,13.6241,13.6799,13.6142,13.6699,32619.161149604,0
+GGME.US,D,20060517,000000,13.5774,13.5774,13.4886,13.4886,10019.064910557,0
+GGME.US,D,20060518,000000,13.5185,13.5674,13.4707,13.4787,31019.562845575,0
+GGME.US,D,20060519,000000,13.4886,13.5863,13.4886,13.5574,13961.863992446,0
+GGME.US,D,20060522,000000,13.4707,13.4707,13.368,13.4239,2451.5800857863,0
+GGME.US,D,20060523,000000,13.4787,13.5086,13.3482,13.3482,5756.14546544,0
+GGME.US,D,20060524,000000,13.378,13.4149,13.3112,13.4149,13326.640826542,0
+GGME.US,D,20060525,000000,13.4986,13.5674,13.4986,13.5574,16416.454614563,0
+GGME.US,D,20060526,000000,13.5962,13.6142,13.5574,13.5962,14280.980843563,0
+GGME.US,D,20060530,000000,13.6052,13.6052,13.4418,13.4418,20784.742831275,0
+GGME.US,D,20060531,000000,13.4517,13.4787,13.4149,13.4149,1702.9600514037,0
+GGME.US,D,20060601,000000,13.4886,13.6052,13.4886,13.5962,2025.0874388525,0
+GGME.US,D,20060602,000000,13.6501,13.6501,13.5574,13.5574,1598.5947919187,0
+GGME.US,D,20060605,000000,13.5574,13.5574,13.368,13.368,10869.039668093,0
+GGME.US,D,20060606,000000,13.2743,13.2923,13.2365,13.2365,8205.7185270054,0
+GGME.US,D,20060607,000000,13.3382,13.3382,13.2365,13.2365,14280.980843563,0
+GGME.US,D,20060608,000000,13.1897,13.1897,13.0581,13.1538,5969.8935449621,0
+GGME.US,D,20060609,000000,13.1638,13.1638,13.1239,13.1239,1172.102144985,0
+GGME.US,D,20060612,000000,12.9844,12.9844,12.8997,12.8997,3728.0474902562,0
+GGME.US,D,20060613,000000,12.8997,12.8997,12.7592,12.7682,3620.6716944399,0
+GGME.US,D,20060614,000000,12.807,12.8259,12.7303,12.7303,4157.5506735213,0
+GGME.US,D,20060615,000000,12.7781,13.0771,12.7781,13.0771,10551.929841196,0
+GGME.US,D,20060616,000000,13.0412,13.0771,13.0412,13.0771,9062.7178693146,0
+GGME.US,D,20060619,000000,13.097,13.097,12.9944,13.0223,11087.805308167,0
+GGME.US,D,20060620,000000,12.9574,13.0133,12.9574,12.9574,15243.348957468,0
+GGME.US,D,20060621,000000,12.9944,13.0581,12.9944,13.0581,2876.0657084991,0
+GGME.US,D,20060622,000000,12.9844,12.9844,12.8907,12.8907,2556.9488573816,0
+GGME.US,D,20060623,000000,12.9176,12.9276,12.8907,12.8997,12149.521121004,0
+GGME.US,D,20060626,000000,12.9944,12.9944,12.9276,12.9376,10551.929841196,0
+GGME.US,D,20060627,000000,13.0581,13.0581,12.9077,12.9077,20146.50912904,0
+GGME.US,D,20060628,000000,12.8449,12.8817,12.7781,12.8449,28137.476064412,0
+GGME.US,D,20060629,000000,12.9376,13.106,12.9077,13.0871,23345.705737098,0
+GGME.US,D,20060630,000000,13.1807,13.1807,13.1149,13.1239,1598.5947919187,0
+GGME.US,D,20060703,000000,13.1807,13.1897,13.1538,13.1897,2451.5800857863,0
+GGME.US,D,20060705,000000,13.0671,13.0671,13.0313,13.0412,12040.138300968,0
+GGME.US,D,20060706,000000,13.1149,13.1807,12.1294,13.0871,11404.915135064,0
+GGME.US,D,20060707,000000,13.0671,13.0671,12.9744,12.9744,1814.3498956617,0
+GGME.US,D,20060710,000000,13.0313,13.0313,12.9376,12.9574,20889.10809076,0
+GGME.US,D,20060711,000000,12.8997,13.0313,12.8997,13.0043,9062.7178693146,0
+GGME.US,D,20060712,000000,12.9574,12.9574,12.8639,12.8639,2025.0874388525,0
+GGME.US,D,20060713,000000,12.6825,12.7402,12.523,12.542,24623.176653679,0
+GGME.US,D,20060714,000000,12.4861,12.4861,12.4024,12.4672,15559.455272254,0
+GGME.US,D,20060717,000000,12.4961,12.5061,12.4672,12.4961,1067.7368855,0
+GGME.US,D,20060718,000000,12.523,12.551,12.4223,12.551,54472.644378489,0
+GGME.US,D,20060719,000000,12.5608,12.7203,12.5608,12.6825,23453.081532915,0
+GGME.US,D,20060720,000000,12.6465,12.6465,12.532,12.542,11298.542851358,0
+GGME.US,D,20060721,000000,12.4961,12.4961,12.4024,12.4223,7780.2293921821,0
+GGME.US,D,20060724,000000,12.4961,12.6187,12.4961,12.6187,13754.136985586,0
+GGME.US,D,20060725,000000,12.6087,12.6555,12.5988,12.6555,2345.2078020804,0
+GGME.US,D,20060726,000000,12.5608,12.6386,12.551,12.6087,5541.3938738075,0
+GGME.US,D,20060727,000000,12.6725,12.6725,12.514,12.523,3092.8243243525,0
+GGME.US,D,20060728,000000,12.5708,12.7203,12.5708,12.7203,5115.9047389842,0
+GGME.US,D,20060731,000000,12.6725,12.6914,12.6555,12.6914,2769.6934247933,0
+GGME.US,D,20060801,000000,12.5908,12.6087,12.551,12.5708,74398.380843234,0
+GGME.US,D,20060802,000000,12.7402,12.8817,12.7402,12.8549,10659.305637012,0
+GGME.US,D,20060803,000000,12.798,12.817,12.798,12.817,321.12387533835,0
+GGME.US,D,20060804,000000,13.0133,13.0412,12.8449,12.8549,9698.9445473287,0
+GGME.US,D,20060807,000000,12.8549,12.8549,12.7781,12.7881,26541.891808825,0
+GGME.US,D,20060808,000000,12.807,12.807,12.7104,12.7104,1702.9600514037,0
+GGME.US,D,20060809,000000,12.6725,12.6914,12.4762,12.4762,6927.2440983146,0
+GGME.US,D,20060810,000000,12.5988,12.6825,12.5988,12.6287,3092.8243243525,0
+GGME.US,D,20060811,000000,12.6465,12.6465,12.6087,12.6087,1490.2154839921,0
+GGME.US,D,20060814,000000,12.798,12.798,12.6914,12.6914,3411.94117547,0
+GGME.US,D,20060815,000000,12.817,12.8728,12.817,12.8639,24942.293504796,0
+GGME.US,D,20060816,000000,12.8997,12.9744,12.8997,12.9664,4904.1636836829,0
+GGME.US,D,20060817,000000,12.9744,13.0871,12.9744,13.0871,2556.9488573816,0
+GGME.US,D,20060818,000000,13.0043,13.0133,12.9664,13.0133,3092.8243243525,0
+GGME.US,D,20060821,000000,12.9744,12.9744,12.9077,12.9077,2556.9488573816,0
+GGME.US,D,20060822,000000,12.9077,12.9077,12.8907,12.8907,851.98178175707,0
+GGME.US,D,20060823,000000,12.9664,12.9664,12.7881,12.798,3839.4373345142,0
+GGME.US,D,20060824,000000,12.8449,12.8449,12.817,12.817,11404.915135064,0
+GGME.US,D,20060825,000000,12.8728,12.8728,12.8449,12.8549,7571.4988732121,0
+GGME.US,D,20060828,000000,12.9376,12.9574,12.9376,12.9476,3092.8243243525,0
+GGME.US,D,20060829,000000,13.0313,13.0313,13.0313,13.0313,206.72349474907,0
+GGME.US,D,20060830,000000,13.106,13.106,13.106,13.106,2240.8425425955,0
+GGME.US,D,20060831,000000,13.1438,13.1538,13.106,13.106,65661.80440981,0
+GGME.US,D,20060901,000000,13.1438,13.2096,13.1438,13.1996,5115.9047389842,0
+GGME.US,D,20060905,000000,13.1996,13.2196,13.1728,13.1728,2769.6934247933,0
+GGME.US,D,20060906,000000,13.0871,13.0871,13.0223,13.0223,637.23019012455,0
+GGME.US,D,20060907,000000,12.9664,13.0223,12.9476,12.9476,12792.772383792,0
+GGME.US,D,20060908,000000,13.0671,13.0771,13.0581,13.0581,4157.5506735213,0
+GGME.US,D,20060911,000000,13.0043,13.1338,12.9844,13.0581,8315.1013470425,0
+GGME.US,D,20060912,000000,13.1338,13.2465,13.0771,13.2465,295578.47105519,0
+GGME.US,D,20060913,000000,13.2923,13.378,13.2743,13.378,249425.9455843,0
+GGME.US,D,20060914,000000,13.2923,13.3292,13.2923,13.3112,10659.305637012,0
+GGME.US,D,20060915,000000,13.3023,13.387,13.2923,13.3382,6183.6416244842,0
+GGME.US,D,20060918,000000,13.3023,13.3023,13.2545,13.2545,1702.9600514037,0
+GGME.US,D,20060919,000000,13.2096,13.2465,13.0671,13.1807,47111.883048468,0
+GGME.US,D,20060920,000000,13.3202,13.3292,13.2645,13.3202,3944.8061061096,0
+GGME.US,D,20060921,000000,13.3382,13.3382,13.2743,13.2743,2133.4667467792,0
+GGME.US,D,20060922,000000,13.2545,13.2743,13.2196,13.2743,15348.717729063,0
+GGME.US,D,20060925,000000,13.368,13.4707,13.3023,13.4707,14280.980843563,0
+GGME.US,D,20060926,000000,13.4787,13.8195,13.378,13.5962,43918.707513072,0
+GGME.US,D,20060927,000000,13.6879,13.7458,13.4886,13.5474,27500.245874288,0
+GGME.US,D,20060928,000000,13.6421,13.6421,13.4787,13.5275,10551.929841196,0
+GGME.US,D,20060929,000000,13.6331,13.6331,13.5086,13.5185,13537.378369733,0
+GGME.US,D,20061002,000000,13.3202,13.5774,13.3202,13.4517,16839.936725166,0
+GGME.US,D,20061003,000000,13.4049,13.5185,13.4049,13.4787,4263.9229572271,0
+GGME.US,D,20061004,000000,13.5474,13.6331,13.5086,13.6142,2769.6934247933,0
+GGME.US,D,20061005,000000,13.8095,13.8095,13.6501,13.7268,7464.1230773959,0
+GGME.US,D,20061006,000000,13.7069,13.8364,13.7069,13.8095,7464.1230773959,0
+GGME.US,D,20061009,000000,13.7626,13.8364,13.7458,13.8274,54784.736644834,0
+GGME.US,D,20061010,000000,13.9111,13.9111,13.7268,13.8195,24727.541913164,0
+GGME.US,D,20061011,000000,13.9789,13.9789,13.7368,13.7626,14710.484026828,0
+GGME.US,D,20061012,000000,13.8274,13.9311,13.8095,13.9111,5650.7766938446,0
+GGME.US,D,20061013,000000,13.9012,13.9878,13.8653,13.9878,8100.34975541,0
+GGME.US,D,20061016,000000,13.97,14.0437,13.97,14.0337,6927.2440983146,0
+GGME.US,D,20061017,000000,13.97,13.97,13.8843,13.9211,9486.1999799171,0
+GGME.US,D,20061018,000000,14.0437,14.0437,13.97,13.97,17695.932555364,0
+GGME.US,D,20061019,000000,14.0527,14.1204,14.0237,14.0925,7993.9774717042,0
+GGME.US,D,20061020,000000,14.0527,14.0725,13.9878,13.9958,5650.7766938446,0
+GGME.US,D,20061023,000000,14.0158,14.0825,14.0158,14.0725,11193.174079762,0
+GGME.US,D,20061024,000000,14.1015,14.1294,14.0337,14.1204,18544.90380079,0
+GGME.US,D,20061025,000000,14.1204,14.1204,14.0337,14.1204,9486.1999799171,0
+GGME.US,D,20061026,000000,14.2799,14.3366,14.1782,14.3366,26327.140217193,0
+GGME.US,D,20061027,000000,14.2609,14.2978,14.1962,14.224,22918.209578054,0
+GGME.US,D,20061030,000000,14.1962,14.3267,14.1962,14.3267,4793.7773515354,0
+GGME.US,D,20061031,000000,14.4483,14.4483,14.224,14.2609,5969.8935449621,0
+GGME.US,D,20061101,000000,14.2609,14.3067,14.0337,14.0337,11510.283906659,0
+GGME.US,D,20061102,000000,14.0237,14.2151,14.0237,14.2151,8634.21819816,0
+GGME.US,D,20061103,000000,14.3067,14.3067,14.0337,14.1204,9378.8241841008,0
+GGME.US,D,20061106,000000,14.1682,14.3167,14.1204,14.3167,5650.7766938446,0
+GGME.US,D,20061107,000000,14.3834,14.3934,14.2509,14.2509,9809.3308794763,0
+GGME.US,D,20061108,000000,14.2978,14.4383,14.2978,14.4383,16305.064770305,0
+GGME.US,D,20061109,000000,14.4483,14.4483,14.3067,14.3546,5541.3938738075,0
+GGME.US,D,20061110,000000,14.3167,14.3834,14.3167,14.3366,138891.09364439,0
+GGME.US,D,20061113,000000,14.3736,14.3736,14.3067,14.3167,3092.8243243525,0
+GGME.US,D,20061114,000000,14.3646,14.3934,14.2978,14.3934,15884.593196033,0
+GGME.US,D,20061115,000000,14.4573,14.5878,14.4573,14.5499,98272.93746253,0
+GGME.US,D,20061116,000000,14.6545,14.6545,14.5588,14.6246,28990.46135828,0
+GGME.US,D,20061117,000000,14.4931,14.5978,14.4931,14.5688,9378.8241841008,0
+GGME.US,D,20061120,000000,14.5588,14.6346,14.53,14.6346,9592.5722636229,0
+GGME.US,D,20061121,000000,14.6645,14.6735,14.5878,14.6445,9698.9445473287,0
+GGME.US,D,20061122,000000,14.7412,14.7412,14.6346,14.7033,13430.002573916,0
+GGME.US,D,20061124,000000,14.6346,14.6934,14.6346,14.6835,10127.444218483,0
+GGME.US,D,20061127,000000,14.5878,14.6246,14.4383,14.4751,101155.0242437,0
+GGME.US,D,20061128,000000,14.4483,14.5011,14.3834,14.5011,13217.258006505,0
+GGME.US,D,20061129,000000,14.6157,14.6246,14.5101,14.5978,15243.348957468,0
+GGME.US,D,20061130,000000,14.5788,14.5978,14.5011,14.5878,2986.4520406467,0
+GGME.US,D,20061201,000000,14.5399,14.5399,14.4483,14.4662,6821.8753267192,0
+GGME.US,D,20061204,000000,14.53,14.7313,14.53,14.7313,5650.7766938446,0
+GGME.US,D,20061205,000000,14.7133,14.8598,14.7133,14.814,3304.5653796538,0
+GGME.US,D,20061206,000000,14.8329,14.8687,14.814,14.814,7246.3609494321,0
+GGME.US,D,20061207,000000,14.8987,14.8987,14.8509,14.8598,5541.3938738075,0
+GGME.US,D,20061208,000000,14.9077,14.9644,14.8887,14.9077,4054.1889261467,0
+GGME.US,D,20061211,000000,15.0103,15.0461,14.9724,15.0362,107553.41745981,0
+GGME.US,D,20061212,000000,15.0362,15.0461,14.9914,14.9914,5226.2910711317,0
+GGME.US,D,20061213,000000,15.0103,15.1139,15.0103,15.1039,7780.2293921821,0
+GGME.US,D,20061214,000000,15.0103,15.1866,15.0103,15.1598,7354.7402573588,0
+GGME.US,D,20061215,000000,15.2753,15.2753,15.0841,15.1229,78662.303800461,0
+GGME.US,D,20061218,000000,15.1039,15.1229,15.0013,15.0013,6715.5030430133,0
+GGME.US,D,20061219,000000,14.9824,15.1408,14.9824,15.1319,14388.356639379,0
+GGME.US,D,20061220,000000,15.2066,15.2554,15.1408,15.2554,24942.293504796,0
+GGME.US,D,20061221,000000,15.2753,15.2833,15.1319,15.1866,35599.592117588,0
+GGME.US,D,20061222,000000,15.2654,15.2654,15.0741,15.1139,19506.268402584,0
+GGME.US,D,20061226,000000,15.1598,15.1866,15.0741,15.1866,17908.677122776,0
+GGME.US,D,20061227,000000,15.3401,15.3401,15.2255,15.2933,76320.106534712,0
+GGME.US,D,20061228,000000,15.3312,15.3312,15.1866,15.2355,33469.13590714,0
+GGME.US,D,20061229,000000,15.2255,15.2455,15.1498,15.1688,17695.932555364,0
+GGME.US,D,20070103,000000,15.3122,15.3401,15.1319,15.2255,86656.281272166,0
+GGME.US,D,20070104,000000,15.1786,15.3312,15.1786,15.3222,31547.410215662,0
+GGME.US,D,20070105,000000,15.2833,15.2833,15.1598,15.1966,264775.66682546,0
+GGME.US,D,20070108,000000,15.1039,15.2355,15.0282,15.1966,17267.432884209,0
+GGME.US,D,20070109,000000,15.2933,15.2933,15.1498,15.2255,8100.34975541,0
+GGME.US,D,20070110,000000,15.1786,15.2753,15.1408,15.2455,215846.42334501,0
+GGME.US,D,20070111,000000,15.36,15.387,15.3312,15.387,10127.444218483,0
+GGME.US,D,20070112,000000,15.4258,15.4737,15.397,15.4737,17802.30483907,0
+GGME.US,D,20070116,000000,15.5723,15.5723,15.4925,15.5544,26541.891808825,0
+GGME.US,D,20070117,000000,15.5644,15.5723,15.4837,15.4837,22704.461498532,0
+GGME.US,D,20070118,000000,15.5364,15.5364,15.4158,15.5115,65341.684046582,0
+GGME.US,D,20070119,000000,15.4637,15.4837,15.387,15.4737,13217.258006505,0
+GGME.US,D,20070122,000000,15.5015,15.5015,15.3222,15.4069,41356.741095138,0
+GGME.US,D,20070123,000000,15.4348,15.5723,15.4158,15.5195,20468.636516489,0
+GGME.US,D,20070124,000000,15.5822,15.6291,15.5364,15.6291,37202.200957948,0
+GGME.US,D,20070125,000000,15.6371,15.6371,15.36,15.397,25155.038072208,0
+GGME.US,D,20070126,000000,15.4348,15.4737,15.3401,15.4537,16305.064770305,0
+GGME.US,D,20070129,000000,15.387,15.5822,15.387,15.5265,19506.268402584,0
+GGME.US,D,20070130,000000,15.5195,15.6371,15.5195,15.6371,255392.82859292,0
+GGME.US,D,20070131,000000,15.5822,15.6471,15.5015,15.6291,43488.200817697,0
+GGME.US,D,20070201,000000,15.5822,15.6291,15.5444,15.6291,13641.743629217,0
+GGME.US,D,20070202,000000,15.6192,15.657,15.5922,15.6471,13004.513439093,0
+GGME.US,D,20070205,000000,15.6669,15.6669,15.5444,15.5444,7887.6051879983,0
+GGME.US,D,20070206,000000,15.5444,15.5444,15.4537,15.5265,41571.492686771,0
+GGME.US,D,20070207,000000,15.6092,15.7437,15.5822,15.7437,56495.724793121,0
+GGME.US,D,20070208,000000,15.7158,15.7527,15.6371,15.7527,31444.048468287,0
+GGME.US,D,20070209,000000,15.8104,15.8104,15.4637,15.5723,24942.293504796,0
+GGME.US,D,20070212,000000,15.5265,15.5822,15.377,15.377,28673.351531384,0
+GGME.US,D,20070213,000000,15.387,15.5195,15.387,15.5015,22383.337623194,0
+GGME.US,D,20070214,000000,15.4925,15.6371,15.4925,15.5644,17372.801655805,0
+GGME.US,D,20070215,000000,15.6471,15.7059,15.6002,15.6669,15029.600877945,0
+GGME.US,D,20070216,000000,15.6859,15.7258,15.6291,15.7258,11087.805308167,0
+GGME.US,D,20070220,000000,15.7357,15.8763,15.7357,15.8483,9275.4624367263,0
+GGME.US,D,20070221,000000,15.8583,15.8941,15.8304,15.8863,54784.736644834,0
+GGME.US,D,20070222,000000,15.939,15.939,15.7916,15.8683,25900.647570259,0
+GGME.US,D,20070223,000000,15.8941,15.8941,15.7527,15.7716,2025.0874388525,0
+GGME.US,D,20070226,000000,15.7816,15.7916,15.6291,15.7158,10235.82352641,0
+GGME.US,D,20070227,000000,15.5364,15.5723,14.9644,15.2355,93269.426079915,0
+GGME.US,D,20070228,000000,15.0841,15.2753,15.0192,15.2654,44448.561907381,0
+GGME.US,D,20070301,000000,15.0103,15.2654,14.9356,15.2255,7246.3609494321,0
+GGME.US,D,20070302,000000,15.0641,15.1408,14.5101,14.9266,198902.12136035,0
+GGME.US,D,20070305,000000,14.8239,15.0013,14.796,14.796,49031.601715725,0
+GGME.US,D,20070306,000000,14.9545,15.1319,14.9545,15.0841,111706.95408489,0
+GGME.US,D,20070307,000000,15.1139,15.1139,14.9914,15.0741,14177.619096189,0
+GGME.US,D,20070308,000000,14.9724,15.1866,14.9724,15.0741,18014.045894372,0
+GGME.US,D,20070309,000000,15.2066,15.2066,15.0551,15.1229,5650.7766938446,0
+GGME.US,D,20070312,000000,15.1229,15.2355,15.0841,15.2166,10551.929841196,0
+GGME.US,D,20070313,000000,15.094,15.1498,14.8787,14.8787,9062.7178693146,0
+GGME.US,D,20070314,000000,14.9445,14.9724,14.7512,14.9445,6501.7549634912,0
+GGME.US,D,20070315,000000,14.9824,14.9914,14.9545,14.9644,7246.3609494321,0
+GGME.US,D,20070316,000000,14.9445,14.9644,14.8787,14.8887,27181.129023171,0
+GGME.US,D,20070319,000000,14.9644,15.0841,14.9545,15.0362,51694.922856812,0
+GGME.US,D,20070320,000000,15.0841,15.1229,15.0841,15.1229,7571.4988732121,0
+GGME.US,D,20070321,000000,15.1139,15.3023,15.1039,15.3023,14605.115255232,0
+GGME.US,D,20070322,000000,15.1598,15.3122,15.1598,15.2833,87936.762725077,0
+GGME.US,D,20070323,000000,15.2066,15.2753,15.0461,15.2255,12040.138300968,0
+GGME.US,D,20070326,000000,15.1688,15.1866,15.0192,15.1786,23981.932415113,0
+GGME.US,D,20070327,000000,15.1039,15.1319,15.0741,15.1229,12685.396587976,0
+GGME.US,D,20070328,000000,14.9266,15.0641,14.9166,15.0362,119915.68314823,0
+GGME.US,D,20070329,000000,15.0841,15.0841,14.9644,15.0551,3728.0474902562,0
+GGME.US,D,20070330,000000,15.1039,15.1408,15.0103,15.094,5115.9047389842,0
+GGME.US,D,20070402,000000,15.0641,15.1408,15.0641,15.1039,11510.283906659,0
+GGME.US,D,20070403,000000,15.2455,15.4438,15.2255,15.2255,24302.05277834,0
+GGME.US,D,20070404,000000,15.1866,15.1866,15.1498,15.1688,2556.9488573816,0
+GGME.US,D,20070405,000000,15.1866,15.2833,15.1866,15.2654,47964.868342335,0
+GGME.US,D,20070409,000000,15.2355,15.3023,15.2066,15.2066,31123.92810506,0
+GGME.US,D,20070410,000000,15.2933,15.3401,15.2833,15.3401,7246.3609494321,0
+GGME.US,D,20070411,000000,15.2833,15.2833,15.1786,15.2255,9809.3308794763,0
+GGME.US,D,20070412,000000,15.1498,15.37,15.1498,15.37,38797.785213536,0
+GGME.US,D,20070413,000000,15.387,15.4925,15.377,15.4837,17589.560271659,0
+GGME.US,D,20070416,000000,15.6192,15.657,15.5822,15.657,18544.90380079,0
+GGME.US,D,20070417,000000,15.6291,15.6959,15.6291,15.6769,4263.9229572271,0
+GGME.US,D,20070418,000000,15.6291,15.6669,15.6002,15.6371,7141.9956899471,0
+GGME.US,D,20070419,000000,15.4438,15.6092,15.4438,15.5644,8421.4736307484,0
+GGME.US,D,20070420,000000,15.7258,15.7258,15.6192,15.7059,1172.102144985,0
+GGME.US,D,20070423,000000,15.657,15.7437,15.6192,15.6669,7780.2293921821,0
+GGME.US,D,20070424,000000,15.6291,15.657,15.6092,15.6192,3517.3099470654,0
+GGME.US,D,20070425,000000,15.6371,15.7527,15.6002,15.6859,12578.020792159,0
+GGME.US,D,20070426,000000,15.6471,15.6859,15.5922,15.6859,5007.5254310575,0
+GGME.US,D,20070427,000000,15.5723,15.6092,15.5723,15.6002,6715.5030430133,0
+GGME.US,D,20070430,000000,15.4925,15.5723,15.4348,15.4438,23240.336965503,0
+GGME.US,D,20070501,000000,15.5115,15.8304,15.4158,15.7158,16627.192157753,0
+GGME.US,D,20070502,000000,15.7816,15.8763,15.7357,15.7916,76320.106534712,0
+GGME.US,D,20070503,000000,15.7816,15.8304,15.7527,15.7816,23874.556619297,0
+GGME.US,D,20070504,000000,15.8483,15.8863,15.8483,15.8483,11510.283906659,0
+GGME.US,D,20070507,000000,15.8941,15.8941,15.8394,15.8683,49349.715054732,0
+GGME.US,D,20070508,000000,15.7626,16.0038,15.7626,15.8583,26965.373919428,0
+GGME.US,D,20070509,000000,15.7437,15.8483,15.7437,15.8204,15243.348957468,0
+GGME.US,D,20070510,000000,15.6471,15.7357,15.5822,15.5922,413893.55238727,0
+GGME.US,D,20070511,000000,15.6371,15.9031,15.6371,15.8204,33150.019056022,0
+GGME.US,D,20070514,000000,15.7626,15.7916,15.6192,15.6192,33045.653796538,0
+GGME.US,D,20070515,000000,15.6669,15.6769,15.6291,15.6291,5860.510724925,0
+GGME.US,D,20070516,000000,15.7158,15.8394,15.7059,15.8394,31872.548139443,0
+GGME.US,D,20070517,000000,15.8005,15.8763,15.8005,15.8204,7780.2293921821,0
+GGME.US,D,20070518,000000,15.9121,16.0038,15.9121,16.0038,5330.6563306167,0
+GGME.US,D,20070521,000000,16.0606,16.1922,16.0606,16.1642,38902.150473021,0
+GGME.US,D,20070522,000000,16.1642,16.1832,16.1174,16.1473,9062.7178693146,0
+GGME.US,D,20070523,000000,16.1922,16.2589,16.0905,16.1373,29209.226998354,0
+GGME.US,D,20070524,000000,16.0905,16.1642,15.9301,15.9301,13217.258006505,0
+GGME.US,D,20070525,000000,16.0038,16.1273,16.0038,16.1273,1529375.5370774,0
+GGME.US,D,20070529,000000,16.1732,16.2011,16.0506,16.1085,72801.793075536,0
+GGME.US,D,20070530,000000,16.1085,16.2679,16.0407,16.2589,86021.058106262,0
+GGME.US,D,20070531,000000,16.3147,16.3147,16.1473,16.1832,57560.451142289,0
+GGME.US,D,20070601,000000,16.4263,16.4263,16.3426,16.3784,161486.17232289,0
+GGME.US,D,20070604,000000,16.3884,16.4652,16.3616,16.4652,61716.998303701,0
+GGME.US,D,20070605,000000,16.4263,16.4562,16.3426,16.4074,71947.804269559,0
+GGME.US,D,20070606,000000,16.3047,16.3047,16.211,16.2589,30273.953347524,0
+GGME.US,D,20070607,000000,16.2509,16.2509,16.0038,16.0038,32295.026737934,0
+GGME.US,D,20070608,000000,15.9301,16.1553,15.9301,16.1553,30484.690890714,0
+GGME.US,D,20070611,000000,16.1273,16.1922,16.0905,16.1473,29421.971565766,0
+GGME.US,D,20070612,000000,16.1273,16.1273,15.9121,15.955,43278.466786616,0
+GGME.US,D,20070613,000000,15.955,16.1174,15.955,16.1174,36238.829331933,0
+GGME.US,D,20070614,000000,16.1832,16.211,16.1553,16.1732,17374.808680025,0
+GGME.US,D,20070615,000000,16.3147,16.3147,16.2509,16.2779,23131.957657577,0
+GGME.US,D,20070618,000000,16.2509,16.2589,16.2011,16.211,12685.396587976,0
+GGME.US,D,20070619,000000,16.1373,16.3147,16.1373,16.3147,27607.621670105,0
+GGME.US,D,20070620,000000,16.3147,16.3336,16.1473,16.1473,15134.969649541,0
+GGME.US,D,20070621,000000,16.1273,16.2011,16.0218,16.1732,40397.383517565,0
+GGME.US,D,20070622,000000,16.1922,16.1922,15.9938,16.0506,33686.898035103,0
+GGME.US,D,20070625,000000,16.0506,16.1373,15.948,15.9848,20574.005288084,0
+GGME.US,D,20070626,000000,16.0218,16.0506,15.8483,15.8483,26115.399161891,0
+GGME.US,D,20070627,000000,15.8683,16.1642,15.8683,16.1174,84206.7082106,0
+GGME.US,D,20070628,000000,16.1273,16.4851,16.0506,16.1373,30913.190561869,0
+GGME.US,D,20070629,000000,16.211,16.2509,16.0218,16.0705,30700.445994457,0
+GGME.US,D,20070702,000000,16.221,16.2779,16.2011,16.2589,93163.053796209,0
+GGME.US,D,20070703,000000,16.3147,16.3247,16.2509,16.3047,13961.863992446,0
+GGME.US,D,20070705,000000,16.3616,16.3616,16.231,16.3616,631447.95334423,0
+GGME.US,D,20070706,000000,16.3426,16.4174,16.3147,16.3685,15243.348957468,0
+GGME.US,D,20070709,000000,16.4174,16.4363,16.3336,16.4263,34431.504021045,0
+GGME.US,D,20070710,000000,16.3685,16.4263,16.2589,16.2878,625587.44261931,0
+GGME.US,D,20070711,000000,16.2779,16.3147,16.2509,16.3147,51160.050901952,0
+GGME.US,D,20070712,000000,16.4363,16.4941,16.3526,16.4941,381916.63898835,0
+GGME.US,D,20070713,000000,16.4751,16.5319,16.4363,16.5229,16627.192157753,0
+GGME.US,D,20070716,000000,16.4652,16.5319,16.4652,16.4941,51591.561109438,0
+GGME.US,D,20070717,000000,16.5319,16.5888,16.4851,16.5499,15780.227936549,0
+GGME.US,D,20070718,000000,16.4263,16.4851,16.3426,16.4462,27181.129023171,0
+GGME.US,D,20070719,000000,16.4751,16.514,16.4074,16.4751,14068.236276151,0
+GGME.US,D,20070720,000000,16.2779,16.2779,16.1373,16.211,36134.464072449,0
+GGME.US,D,20070723,000000,16.2509,16.3336,16.2509,16.2509,21317.607761915,0
+GGME.US,D,20070724,000000,16.2679,16.7103,15.7626,15.7716,74294.015583749,0
+GGME.US,D,20070725,000000,15.8683,15.9031,15.5265,15.8583,93904.649245819,0
+GGME.US,D,20070726,000000,15.5444,15.6371,15.1498,15.3122,40927.237911873,0
+GGME.US,D,20070727,000000,15.1319,15.3023,14.9445,15.0282,45301.547201248,0
+GGME.US,D,20070730,000000,14.7412,15.0282,14.7412,14.9644,98702.440645795,0
+GGME.US,D,20070731,000000,15.1039,15.1498,14.8987,14.8987,47111.883048468,0
+GGME.US,D,20070801,000000,14.8329,14.9445,14.6735,14.9166,43811.331717256,0
+GGME.US,D,20070802,000000,14.7762,14.8887,14.7592,14.8239,17374.808680025,0
+GGME.US,D,20070803,000000,14.7512,14.7512,14.4283,14.4283,26965.373919428,0
+GGME.US,D,20070806,000000,14.3466,14.4483,14.2151,14.4483,31764.168831516,0
+GGME.US,D,20070807,000000,14.3366,14.4014,14.2509,14.4014,22168.586031562,0
+GGME.US,D,20070808,000000,14.4841,14.5688,14.4014,14.5688,30165.574039597,0
+GGME.US,D,20070809,000000,14.3167,14.3736,14.1582,14.1682,19402.90665521,0
+GGME.US,D,20070810,000000,14.0825,14.4931,14.0058,14.3167,40718.507392904,0
+GGME.US,D,20070813,000000,14.6246,14.6246,14.4194,14.4194,17589.560271659,0
+GGME.US,D,20070814,000000,14.4194,14.4194,14.1862,14.2151,20468.636516489,0
+GGME.US,D,20070815,000000,14.1862,14.3067,13.96,13.96,15453.082988547,0
+GGME.US,D,20070816,000000,13.8364,13.9311,13.6052,13.9111,70670.333352978,0
+GGME.US,D,20070817,000000,14.0825,14.1294,13.9958,14.1294,26219.764421377,0
+GGME.US,D,20070820,000000,14.1962,14.2151,14.0237,14.0925,14388.356639379,0
+GGME.US,D,20070821,000000,14.1582,14.233,14.1384,14.1782,21747.11094518,0
+GGME.US,D,20070822,000000,14.3267,14.4573,14.3067,14.4383,35599.592117588,0
+GGME.US,D,20070823,000000,14.4662,14.4662,14.3646,14.4094,24942.293504796,0
+GGME.US,D,20070824,000000,14.4841,14.6835,14.4383,14.6246,20359.253696452,0
+GGME.US,D,20070827,000000,14.6346,14.6835,14.5399,14.5978,9062.7178693146,0
+GGME.US,D,20070828,000000,14.4931,14.5011,14.2509,14.2509,8740.5904818658,0
+GGME.US,D,20070829,000000,14.3646,14.5878,14.3366,14.5878,7993.9774717042,0
+GGME.US,D,20070830,000000,14.5011,14.5978,14.4841,14.4931,16839.936725166,0
+GGME.US,D,20070831,000000,14.6157,14.6934,14.5011,14.6934,10340.188785895,0
+GGME.US,D,20070904,000000,14.6545,14.7762,14.6545,14.7213,19612.64068629,0
+GGME.US,D,20070905,000000,14.7133,14.7133,14.5399,14.5399,17695.932555364,0
+GGME.US,D,20070906,000000,14.5688,14.6445,14.53,14.5978,10127.444218483,0
+GGME.US,D,20070907,000000,14.3834,14.4662,14.3546,14.4014,10869.039668093,0
+GGME.US,D,20070910,000000,14.4573,14.4573,14.2509,14.3366,11833.414806218,0
+GGME.US,D,20070911,000000,14.3736,14.4483,14.3466,14.4283,11404.915135064,0
+GGME.US,D,20070912,000000,14.4194,14.4841,14.3934,14.4094,94336.159453305,0
+GGME.US,D,20070913,000000,14.4094,14.4573,14.3934,14.4094,6715.5030430133,0
+GGME.US,D,20070914,000000,14.3167,14.3736,14.2898,14.3546,3291449.4763704,0
+GGME.US,D,20070917,000000,14.2978,14.3466,14.1962,14.3167,383835.3541435,0
+GGME.US,D,20070918,000000,14.3267,17.3551,14.2978,14.7512,247397.84760911,0
+GGME.US,D,20070919,000000,14.9724,15.0103,14.8987,14.9644,69602.596467478,0
+GGME.US,D,20070920,000000,14.9077,14.9644,14.7682,14.8239,44235.817339969,0
+GGME.US,D,20070921,000000,14.8598,14.9445,14.8429,14.8509,24833.914196869,0
+GGME.US,D,20070924,000000,14.9166,14.9166,14.7682,14.7762,26965.373919428,0
+GGME.US,D,20070925,000000,14.6934,14.9356,14.6934,14.7682,42426.485004859,0
+GGME.US,D,20070926,000000,14.7762,14.8598,14.7762,14.8329,96678.356719053,0
+GGME.US,D,20070927,000000,14.9644,15.0103,14.9266,14.9644,38797.785213536,0
+GGME.US,D,20070928,000000,14.9824,14.9914,14.9077,14.9356,15559.455272254,0
+GGME.US,D,20071001,000000,15.1229,15.3023,15.1229,15.3023,31340.686720913,0
+GGME.US,D,20071002,000000,15.3122,15.387,15.2833,15.377,48071.240626041,0
+GGME.US,D,20071003,000000,15.2933,15.4348,15.2255,15.387,43063.715194984,0
+GGME.US,D,20071004,000000,15.3501,15.4069,15.3312,15.4069,58629.1915399,0
+GGME.US,D,20071005,000000,15.5015,15.6959,15.5015,15.6769,12255.893404711,0
+GGME.US,D,20071008,000000,15.6959,15.7059,15.6192,15.657,30484.690890714,0
+GGME.US,D,20071009,000000,15.7158,15.8104,15.6859,15.8104,79625.675426476,0
+GGME.US,D,20071010,000000,15.8483,15.8683,15.7626,15.8104,9913.6961389613,0
+GGME.US,D,20071011,000000,15.9121,15.955,15.6002,15.6002,35706.967913404,0
+GGME.US,D,20071012,000000,15.7158,15.9749,15.6959,15.7357,36561.960231492,0
+GGME.US,D,20071015,000000,15.6959,15.6959,15.5015,15.5822,8527.8459144542,0
+GGME.US,D,20071016,000000,15.5822,15.6291,15.5444,15.6002,11404.915135064,0
+GGME.US,D,20071017,000000,15.6859,15.7258,15.4637,15.6092,7675.8641326971,0
+GGME.US,D,20071018,000000,15.5265,15.6002,15.5195,15.5922,7993.9774717042,0
+GGME.US,D,20071019,000000,15.6859,15.6859,15.1229,15.1498,38374.303102933,0
+GGME.US,D,20071022,000000,15.1139,15.2753,15.0551,15.2255,31233.310925096,0
+GGME.US,D,20071023,000000,15.4925,15.4925,15.2166,15.37,21210.231966099,0
+GGME.US,D,20071024,000000,15.3222,15.4069,15.1498,15.4069,11193.174079762,0
+GGME.US,D,20071025,000000,15.2255,15.3312,15.0362,15.0741,21747.11094518,0
+GGME.US,D,20071026,000000,15.1866,15.3122,15.0641,15.3122,17802.30483907,0
+GGME.US,D,20071029,000000,15.4069,15.4069,15.2753,15.3312,18544.90380079,0
+GGME.US,D,20071030,000000,15.3312,15.3501,15.2455,15.2654,19822.374717371,0
+GGME.US,D,20071031,000000,15.3312,15.5015,15.0103,15.387,25794.275286553,0
+GGME.US,D,20071101,000000,15.1139,15.2455,15.0641,15.0741,70241.833681824,0
+GGME.US,D,20071102,000000,15.1786,15.1786,14.9545,15.0551,22808.826758017,0
+GGME.US,D,20071105,000000,14.8987,15.0282,14.8687,14.9644,30165.574039597,0
+GGME.US,D,20071106,000000,14.9166,15.1598,14.8509,15.1598,25473.151411215,0
+GGME.US,D,20071107,000000,15.0641,15.1408,14.8687,14.8787,25473.151411215,0
+GGME.US,D,20071108,000000,14.814,14.814,14.3546,14.6346,36561.960231492,0
+GGME.US,D,20071109,000000,14.3646,14.3934,14.242,14.242,67151.016381692,0
+GGME.US,D,20071112,000000,14.1962,14.1962,13.7996,13.7996,28353.231168155,0
+GGME.US,D,20071113,000000,13.96,14.1483,13.9311,14.1294,16839.936725166,0
+GGME.US,D,20071114,000000,14.1384,14.1962,13.8553,13.9012,11404.915135064,0
+GGME.US,D,20071115,000000,13.8843,13.9311,13.6979,13.7268,22383.337623194,0
+GGME.US,D,20071116,000000,13.6879,13.8195,13.5962,13.8195,9275.4624367263,0
+GGME.US,D,20071119,000000,13.8195,13.8364,13.6501,13.6601,29849.46772481,0
+GGME.US,D,20071120,000000,13.6601,13.7537,13.358,13.5474,12792.772383792,0
+GGME.US,D,20071121,000000,13.396,13.4886,13.3112,13.3482,13004.513439093,0
+GGME.US,D,20071123,000000,13.4338,13.5863,13.4239,13.4986,6395.3826797854,0
+GGME.US,D,20071126,000000,13.6501,13.6501,13.3112,13.3112,15453.082988547,0
+GGME.US,D,20071127,000000,13.4418,13.5275,13.3112,13.5275,82608.113418681,0
+GGME.US,D,20071128,000000,13.7069,13.9789,13.7069,13.8843,13961.863992446,0
+GGME.US,D,20071129,000000,13.8843,13.8843,13.7906,13.7906,6078.2728528888,0
+GGME.US,D,20071130,000000,13.95,14.0825,13.95,13.97,41253.379347763,0
+GGME.US,D,20071203,000000,13.9878,14.0527,13.8453,13.8653,17589.560271659,0
+GGME.US,D,20071204,000000,13.6879,13.7458,13.6699,13.6799,29951.825960074,0
+GGME.US,D,20071205,000000,13.8195,13.8195,13.6501,13.7458,70881.070896169,0
+GGME.US,D,20071206,000000,13.7458,13.8453,13.7168,13.8453,7571.4988732121,0
+GGME.US,D,20071207,000000,13.8274,13.8843,13.7458,13.7626,28137.476064412,0
+GGME.US,D,20071210,000000,13.8195,13.9211,13.8095,13.8843,49139.981023652,0
+GGME.US,D,20071211,000000,13.8843,13.97,13.6241,13.6241,15780.227936549,0
+GGME.US,D,20071212,000000,13.7716,13.8195,13.4886,13.6501,31654.786011478,0
+GGME.US,D,20071213,000000,13.6699,13.6979,13.5474,13.6331,13641.743629217,0
+GGME.US,D,20071214,000000,13.6501,13.6501,13.5086,13.5574,11298.542851358,0
+GGME.US,D,20071217,000000,13.5574,13.5574,13.2645,13.3112,63633.706434627,0
+GGME.US,D,20071218,000000,13.4149,13.4707,13.3382,13.358,90814.835457797,0
+GGME.US,D,20071219,000000,13.4787,13.5275,13.368,13.4707,17267.432884209,0
+GGME.US,D,20071220,000000,13.5474,13.6501,13.4418,13.6501,28673.351531384,0
+GGME.US,D,20071221,000000,13.5674,13.5962,13.5086,13.5863,40612.135109198,0
+GGME.US,D,20071224,000000,13.6501,13.6601,13.5774,13.6601,26437.52654934,0
+GGME.US,D,20071226,000000,13.5474,13.6501,13.5374,13.6421,162977.39131899,0
+GGME.US,D,20071227,000000,13.6052,13.6331,13.4149,13.4239,18656.293645048,0
+GGME.US,D,20071228,000000,13.3202,13.4886,13.3202,13.4149,72909.168871352,0
+GGME.US,D,20071231,000000,13.4338,13.4886,13.3112,13.368,34431.504021045,0
+GGME.US,D,20080102,000000,13.097,13.3202,13.0313,13.0313,30165.574039597,0
+GGME.US,D,20080103,000000,13.1897,13.1897,12.8817,12.9376,18437.528004974,0
+GGME.US,D,20080104,000000,12.6187,12.798,12.542,12.542,58734.560311495,0
+GGME.US,D,20080107,000000,12.7502,12.7502,12.4124,12.4762,98689.394988359,0
+GGME.US,D,20080108,000000,12.6386,12.6386,12.243,12.2908,34214.745405191,0
+GGME.US,D,20080109,000000,12.2908,12.3178,12.0168,12.2051,501085.70912641,0
+GGME.US,D,20080110,000000,12.1484,12.514,12.1484,12.4413,46154.532495116,0
+GGME.US,D,20080111,000000,12.243,12.3556,12.2151,12.243,181311.55757659,0
+GGME.US,D,20080114,000000,12.1573,12.3466,12.1573,12.3178,16179.625756501,0
+GGME.US,D,20080115,000000,12.2051,12.2051,12.0168,12.0657,10551.929841196,0
+GGME.US,D,20080116,000000,12.0835,12.2151,11.9251,12.1294,55000.491748577,0
+GGME.US,D,20080117,000000,12.1573,12.1573,11.7458,11.7458,79090.803471615,0
+GGME.US,D,20080118,000000,11.7756,11.943,11.5863,11.672,17695.932555364,0
+GGME.US,D,20080122,000000,12.4961,12.4961,11.4189,11.7178,15780.227936549,0
+GGME.US,D,20080123,000000,11.5116,11.9799,11.4359,11.8493,14177.619096189,0
+GGME.US,D,20080124,000000,11.8405,12.2241,11.8405,12.2151,24003.006169431,0
+GGME.US,D,20080125,000000,12.3178,12.3178,11.9889,12.0367,18868.034700349,0
+GGME.US,D,20080128,000000,11.9889,12.3656,11.9889,12.3556,19544.401862781,0
+GGME.US,D,20080129,000000,12.4323,12.4762,12.3746,12.4583,18868.034700349,0
+GGME.US,D,20080130,000000,12.523,12.6914,12.3466,12.3466,10340.188785895,0
+GGME.US,D,20080131,000000,12.3088,12.6465,12.3088,12.5988,62397.379514573,0
+GGME.US,D,20080201,000000,12.7104,13.0771,12.7104,13.0133,132491.69691617,0
+GGME.US,D,20080204,000000,12.9744,12.9744,12.8639,12.9574,13326.640826542,0
+GGME.US,D,20080205,000000,12.7502,12.7881,12.6187,12.6187,48289.002754005,0
+GGME.US,D,20080206,000000,12.6555,12.7014,12.4503,12.4583,17802.30483907,0
+GGME.US,D,20080207,000000,12.5061,12.532,12.4024,12.514,15029.600877945,0
+GGME.US,D,20080208,000000,12.4762,12.4762,12.3746,12.4223,24526.839491078,0
+GGME.US,D,20080211,000000,12.4223,12.4861,12.3267,12.4672,63529.341175141,0
+GGME.US,D,20080212,000000,12.4124,12.6914,12.4124,12.5908,46813.83995167,0
+GGME.US,D,20080213,000000,12.7014,12.807,12.7014,12.807,13641.743629217,0
+GGME.US,D,20080214,000000,12.807,12.807,12.6914,12.7203,19294.527347283,0
+GGME.US,D,20080215,000000,13.0501,13.0501,12.0078,12.7203,220429.46315335,0
+GGME.US,D,20080219,000000,12.817,12.8639,12.7402,12.7402,8954.3385613879,0
+GGME.US,D,20080220,000000,12.6635,12.8359,12.6465,12.817,32191.664990559,0
+GGME.US,D,20080221,000000,12.9376,12.9376,12.5908,12.5908,30484.690890714,0
+GGME.US,D,20080222,000000,12.6287,12.6635,12.4583,12.6635,31977.916911038,0
+GGME.US,D,20080225,000000,12.7502,12.9276,12.7014,12.8907,18336.17328182,0
+GGME.US,D,20080226,000000,12.8817,13.0412,12.8817,12.9664,25260.406843803,0
+GGME.US,D,20080227,000000,12.9476,12.9944,12.8907,12.9276,21533.362865658,0
+GGME.US,D,20080228,000000,12.8359,12.8728,12.6187,12.6187,148996.46059644,0
+GGME.US,D,20080229,000000,12.514,12.5708,12.4413,12.4413,5014.5500158305,0
+GGME.US,D,20080303,000000,12.3935,12.4323,12.3366,12.4323,5226.2910711317,0
+GGME.US,D,20080304,000000,12.2241,12.3656,12.0457,12.2908,375166.01302147,0
+GGME.US,D,20080305,000000,12.3656,12.4672,12.3088,12.3746,51528.339846481,0
+GGME.US,D,20080306,000000,12.4672,12.4672,12.1772,12.1772,85916.692846777,0
+GGME.US,D,20080307,000000,11.943,12.1962,11.943,12.0078,41147.007064058,0
+GGME.US,D,20080310,000000,11.9152,12.0168,11.5594,11.5594,68540.880654641,0
+GGME.US,D,20080311,000000,12.1672,12.1672,11.8405,12.0657,81221.259682064,0
+GGME.US,D,20080312,000000,12.2619,12.2619,12.0657,12.1105,7464.1230773959,0
+GGME.US,D,20080313,000000,11.8873,12.1772,11.8315,12.0925,9592.5722636229,0
+GGME.US,D,20080314,000000,12.0078,12.1394,11.8405,11.8952,44661.306474792,0
+GGME.US,D,20080317,000000,11.6999,11.7756,11.6063,11.672,20146.50912904,0
+GGME.US,D,20080318,000000,11.8773,12.0835,11.8115,12.0835,34533.862256309,0
+GGME.US,D,20080319,000000,11.962,12.2151,11.962,11.97,31764.168831516,0
+GGME.US,D,20080320,000000,12.0367,12.1394,11.97,12.0835,91029.58704943,0
+GGME.US,D,20080324,000000,12.2051,12.4762,12.1872,12.4223,31547.410215662,0
+GGME.US,D,20080325,000000,12.3935,12.4124,12.3366,12.4124,563656.69623609,0
+GGME.US,D,20080326,000000,12.3466,12.3556,12.2619,12.3466,14496.735947306,0
+GGME.US,D,20080327,000000,12.3088,12.3656,12.0925,12.1015,34747.610335831,0
+GGME.US,D,20080328,000000,12.0736,12.1194,11.9152,11.9152,6927.2440983146,0
+GGME.US,D,20080331,000000,11.9251,12.0168,11.9251,11.9889,15453.082988547,0
+GGME.US,D,20080401,000000,12.1962,12.2998,12.0925,12.2908,33469.13590714,0
+GGME.US,D,20080402,000000,12.2151,12.4413,12.2151,12.3366,32829.898692795,0
+GGME.US,D,20080403,000000,12.3556,12.4024,12.2819,12.3746,15348.717729063,0
+GGME.US,D,20080404,000000,12.2998,12.3935,12.2998,12.3178,12896.134131167,0
+GGME.US,D,20080407,000000,12.3835,12.4024,12.3088,12.3556,16197.688974489,0
+GGME.US,D,20080408,000000,12.2619,12.3267,12.2619,12.3178,12149.521121004,0
+GGME.US,D,20080409,000000,12.2998,12.2998,12.1394,12.1394,5969.8935449621,0
+GGME.US,D,20080410,000000,12.2998,12.3746,12.1484,12.2519,12685.396587976,0
+GGME.US,D,20080411,000000,12.1484,12.1573,12.0078,12.0168,13961.863992446,0
+GGME.US,D,20080414,000000,12.0267,12.0267,11.943,11.9889,10116.405585269,0
+GGME.US,D,20080415,000000,11.9799,12.0078,11.9152,11.9799,9909.6820905195,0
+GGME.US,D,20080416,000000,12.0925,12.2151,12.0925,12.2151,13733.063231267,0
+GGME.US,D,20080417,000000,12.243,12.2619,12.2151,12.2519,10564.975498632,0
+GGME.US,D,20080418,000000,12.523,12.5808,12.4762,12.5708,37490.208933642,0
+GGME.US,D,20080421,000000,12.5608,12.5808,12.4762,12.5608,12256.89691682,0
+GGME.US,D,20080422,000000,12.4672,12.532,12.4223,12.4861,5756.14546544,0
+GGME.US,D,20080423,000000,12.4024,12.4323,12.3267,12.4024,15770.192815445,0
+GGME.US,D,20080424,000000,12.4223,12.6187,12.4223,12.542,12006.018889212,0
+GGME.US,D,20080425,000000,12.6465,12.6465,12.4413,12.6287,8324.1329560364,0
+GGME.US,D,20080428,000000,12.5988,12.6725,12.5708,12.6287,8885.0962257681,0
+GGME.US,D,20080429,000000,12.6287,12.7203,12.5988,12.6914,11277.469097039,0
+GGME.US,D,20080430,000000,12.7682,12.7781,12.6087,12.6087,6221.7750846806,0
+GGME.US,D,20080501,000000,12.8549,13.0223,12.8449,12.9844,59602.598287019,0
+GGME.US,D,20080502,000000,13.0671,13.0771,12.9844,13.0501,53779.217510181,0
+GGME.US,D,20080505,000000,12.9077,13.0223,12.9077,13.0223,10741.593630068,0
+GGME.US,D,20080506,000000,12.9664,13.1996,12.9276,13.1338,13870.544390396,0
+GGME.US,D,20080507,000000,13.2743,13.2743,13.0223,13.0223,7041.6444789039,0
+GGME.US,D,20080508,000000,13.1239,13.1897,13.0871,13.1728,22069.238332628,0
+GGME.US,D,20080509,000000,13.0223,13.1149,13.0133,13.0313,30445.553918407,0
+GGME.US,D,20080512,000000,13.097,13.2196,13.0412,13.2196,32278.970544168,0
+GGME.US,D,20080513,000000,13.2196,13.2823,13.1538,13.2545,4642.2470228601,0
+GGME.US,D,20080514,000000,13.3292,13.4617,13.3023,13.3023,36568.984816266,0
+GGME.US,D,20080515,000000,13.3023,13.4617,13.3023,13.4049,36693.420317959,0
+GGME.US,D,20080516,000000,13.396,13.396,13.2365,13.3202,15681.883749726,0
+GGME.US,D,20080519,000000,13.3482,13.4338,13.2545,13.2743,58215.744550402,0
+GGME.US,D,20080520,000000,13.2365,13.2743,13.106,13.1239,60949.31153922,0
+GGME.US,D,20080521,000000,13.1996,13.2923,12.9664,12.9944,21742.093384628,0
+GGME.US,D,20080522,000000,12.9944,13.0771,12.9476,13.0412,23514.295771651,0
+GGME.US,D,20080523,000000,12.9574,12.9574,12.8639,12.8728,10871.046692314,0
+GGME.US,D,20080527,000000,12.9376,13.0133,12.8817,12.9844,7099.8481813089,0
+GGME.US,D,20080528,000000,13.0771,13.1239,13.0223,13.0671,15597.58873245,0
+GGME.US,D,20080529,000000,13.097,13.2365,13.097,13.1728,5659.8083028385,0
+GGME.US,D,20080530,000000,13.1239,13.1638,13.1149,13.1338,9118.9145474988,0
+GGME.US,D,20080602,000000,13.0671,13.1897,12.8817,12.9744,67202.195499324,0
+GGME.US,D,20080603,000000,13.0223,13.1438,12.9574,13.0412,32246.858156633,0
+GGME.US,D,20080604,000000,13.0043,13.2265,13.0043,13.1538,18914.196257429,0
+GGME.US,D,20080605,000000,13.1538,13.2923,13.1538,13.2923,5762.1665381026,0
+GGME.US,D,20080606,000000,13.0412,13.1638,12.807,12.807,7683.8922295806,0
+GGME.US,D,20080609,000000,12.798,12.798,12.6635,12.7303,25301.550840331,0
+GGME.US,D,20080610,000000,12.6555,12.7502,12.6465,12.6825,5047.6659154748,0
+GGME.US,D,20080611,000000,12.6635,12.6635,12.4124,12.4762,32807.821426365,0
+GGME.US,D,20080612,000000,12.4762,12.514,12.2719,12.3178,11653.786138451,0
+GGME.US,D,20080613,000000,12.3656,12.5061,12.3656,12.5061,3894.630500588,0
+GGME.US,D,20080616,000000,12.523,12.542,12.4323,12.523,4830.9072996214,0
+GGME.US,D,20080617,000000,12.4961,12.4961,12.4323,12.4323,2165.579134313,0
+GGME.US,D,20080618,000000,12.3267,12.3267,11.0223,12.2241,9851.4783881145,0
+GGME.US,D,20080619,000000,12.1962,12.2819,12.1573,12.2619,6032.1112958089,0
+GGME.US,D,20080620,000000,12.0457,12.0457,11.8593,11.8683,5713.9979568018,0
+GGME.US,D,20080623,000000,11.952,11.952,11.7458,11.7458,145069.71770833,0
+GGME.US,D,20080624,000000,11.682,11.7278,11.5594,11.6152,91394.865457627,0
+GGME.US,D,20080625,000000,11.6999,11.8773,11.6999,11.7926,15031.607902166,0
+GGME.US,D,20080626,000000,11.7079,11.7079,11.4547,11.4827,33269.436997164,0
+GGME.US,D,20080627,000000,11.4827,11.4827,11.2884,11.3999,11617.659702475,0
+GGME.US,D,20080630,000000,11.3631,11.4359,11.2983,11.3152,8671.348146246,0
+GGME.US,D,20080701,000000,11.2027,11.2027,11.0033,11.1728,34436.521581597,0
+GGME.US,D,20080702,000000,11.2315,11.2515,10.9466,10.9466,34631.202931021,0
+GGME.US,D,20080703,000000,10.9934,11.0313,10.9754,10.9754,5539.3868495866,0
+GGME.US,D,20080707,000000,10.9276,10.9754,10.7134,10.9196,47294.522252566,0
+GGME.US,D,20080708,000000,10.7781,11.0033,10.7781,11.0033,35455.086373686,0
+GGME.US,D,20080709,000000,11.0871,11.0871,10.8639,10.8639,11434.016986266,0
+GGME.US,D,20080710,000000,10.7422,10.8838,10.7333,10.7781,2742.5985978116,0
+GGME.US,D,20080711,000000,10.6407,10.7781,10.527,10.7781,2517.8118850748,0
+GGME.US,D,20080714,000000,10.7781,10.7781,10.6407,10.6675,5033.6167459287,0
+GGME.US,D,20080715,000000,10.4323,10.6407,10.3476,10.553,33101.850474722,0
+GGME.US,D,20080716,000000,10.517,10.7602,10.4233,10.7602,20213.744440439,0
+GGME.US,D,20080717,000000,10.8081,10.8459,10.7054,10.817,10891.116934523,0
+GGME.US,D,20080718,000000,10.7781,10.8928,10.7602,10.8928,10894.127470854,0
+GGME.US,D,20080721,000000,10.8639,10.8639,10.8081,10.817,7822.3769008202,0
+GGME.US,D,20080722,000000,10.7522,10.8738,10.7522,10.8738,11104.865014045,0
+GGME.US,D,20080723,000000,10.9007,11.2216,10.9007,11.2216,8081.2830253118,0
+GGME.US,D,20080724,000000,11.3152,11.3152,10.9366,10.9366,5842.4475069372,0
+GGME.US,D,20080725,000000,10.9565,11.0413,10.9097,10.9276,20840.939509459,0
+GGME.US,D,20080728,000000,10.9754,10.9754,10.6407,10.6585,22332.158505561,0
+GGME.US,D,20080729,000000,10.7333,10.7981,10.7234,10.7702,6459.6074548531,0
+GGME.US,D,20080730,000000,10.7881,10.8838,10.6775,10.8369,30627.189610396,0
+GGME.US,D,20080731,000000,10.7702,10.817,10.7422,10.7522,26213.743348714,0
+GGME.US,D,20080801,000000,10.6407,10.7134,10.6407,10.6407,42259.901994527,0
+GGME.US,D,20080804,000000,10.6675,10.6675,10.4603,10.4603,17145.004406737,0
+GGME.US,D,20080805,000000,10.6775,10.9196,10.6775,10.9007,11117.91067148,0
+GGME.US,D,20080806,000000,11.0591,11.0591,10.7422,10.9276,8224.7852571036,0
+GGME.US,D,20080807,000000,10.7881,10.8269,10.7054,10.7234,34632.206443132,0
+GGME.US,D,20080808,000000,10.8928,11.0313,10.8549,10.9834,6256.8980085458,0
+GGME.US,D,20080811,000000,10.8838,11.3342,10.8838,11.2605,15922.72665623,0
+GGME.US,D,20080812,000000,11.107,11.2605,11.097,11.1338,5009.5324552783,0
+GGME.US,D,20080813,000000,11.1538,11.2216,10.9934,11.1827,64438.523147193,0
+GGME.US,D,20080814,000000,11.117,11.3342,11.117,11.3152,4186.6525247238,0
+GGME.US,D,20080815,000000,11.3999,11.4279,11.2884,11.381,8753.6361393015,0
+GGME.US,D,20080818,000000,11.3542,11.3542,11.2027,11.2117,5229.301607463,0
+GGME.US,D,20080819,000000,11.2315,11.2315,10.9565,11.0033,4266.9334935584,0
+GGME.US,D,20080820,000000,10.9366,10.9366,10.8639,10.8738,2083.2911412576,0
+GGME.US,D,20080821,000000,10.7781,10.9007,10.7781,10.9007,16768.687365325,0
+GGME.US,D,20080822,000000,11.0871,11.107,11.0671,11.107,2025.0874388525,0
+GGME.US,D,20080825,000000,10.9466,11.0223,10.8738,10.9097,2782.7390822289,0
+GGME.US,D,20080826,000000,10.8639,10.8738,10.7781,10.8269,4383.3408983685,0
+GGME.US,D,20080827,000000,10.9097,10.9934,10.9097,10.9754,6047.1639774654,0
+GGME.US,D,20080828,000000,11.0223,11.2117,11.0133,11.1638,3832.4127497412,0
+GGME.US,D,20080829,000000,11.1338,11.1338,11.0133,11.0313,21949.820391487,0
+GGME.US,D,20080902,000000,11.2117,11.2117,11.0223,11.0313,8483.6913815952,0
+GGME.US,D,20080903,000000,11.0671,11.0771,10.9276,11.0133,52802.80022673,0
+GGME.US,D,20080904,000000,10.9466,10.9934,10.6964,10.6964,20955.339890048,0
+GGME.US,D,20080905,000000,10.6585,10.6585,10.544,10.5918,15164.071500744,0
+GGME.US,D,20080908,000000,10.7781,10.8928,10.7522,10.8928,1685.9003455264,0
+GGME.US,D,20080909,000000,10.7781,10.9754,10.537,10.537,423844.37847432,0
+GGME.US,D,20080910,000000,10.5818,10.6017,10.4513,10.4982,97700.935559584,0
+GGME.US,D,20080911,000000,10.2371,10.517,10.2271,10.517,27631.705960755,0
+GGME.US,D,20080912,000000,10.4702,10.544,10.3746,10.4982,42907.167305756,0
+GGME.US,D,20080915,000000,9.85838,10.4035,9.85838,10.1254,52860.000417024,0
+GGME.US,D,20080916,000000,9.9999,10.0876,9.84044,10.0577,24282.986048242,0
+GGME.US,D,20080917,000000,9.83047,9.86835,9.72883,9.75674,17364.773558921,0
+GGME.US,D,20080918,000000,9.66406,10.1703,9.64513,10.1703,35603.606166029,0
+GGME.US,D,20080919,000000,10.7881,10.7881,8.64026,10.3188,15090.815116682,0
+GGME.US,D,20080922,000000,9.55943,10.2629,9.55943,9.97197,23464.120166129,0
+GGME.US,D,20080923,000000,10.0577,10.0876,9.7936,9.8225,16643.248351521,0
+GGME.US,D,20080924,000000,9.81353,9.94308,9.78364,9.94308,49828.390331408,0
+GGME.US,D,20080925,000000,9.84044,10.0089,9.72883,9.88827,27608.625182215,0
+GGME.US,D,20080926,000000,9.39989,9.91618,9.39989,9.91618,8628.1971254974,0
+GGME.US,D,20080929,000000,9.64513,9.64513,9.15704,9.24085,29041.640475912,0
+GGME.US,D,20080930,000000,9.95305,9.95305,9.13761,9.30781,4148.5190645274,0
+GGME.US,D,20081001,000000,9.30781,9.39032,9.30781,9.38235,18091.316326875,0
+GGME.US,D,20081002,000000,9.26924,9.27891,8.93123,8.93123,6320.119271503,0
+GGME.US,D,20081003,000000,9.1096,9.17438,8.71539,8.72486,26803.808469648,0
+GGME.US,D,20081006,000000,9.09097,9.09097,7.94629,8.20907,17108.877970761,0
+GGME.US,D,20081007,000000,9.03437,9.03437,7.94629,7.98356,12931.257055032,0
+GGME.US,D,20081008,000000,7.75845,7.93692,7.60858,7.84285,180917.17731719,0
+GGME.US,D,20081009,000000,7.374,7.88979,7.2615,7.2615,18154.537589832,0
+GGME.US,D,20081010,000000,6.90455,7.2051,6.21079,7.05503,49550.417476818,0
+GGME.US,D,20081013,000000,7.13933,7.61795,7.13933,7.61795,5860.510724925,0
+GGME.US,D,20081014,000000,8.1713,8.1713,7.55208,7.55208,3088.8102759108,0
+GGME.US,D,20081015,000000,7.71172,7.71172,6.88642,6.88642,16760.659268441,0
+GGME.US,D,20081016,000000,6.6611,7.10196,6.55766,7.10196,10443.550533269,0
+GGME.US,D,20081017,000000,6.95199,7.4021,6.95199,7.19613,21845.455132002,0
+GGME.US,D,20081020,000000,7.2615,7.38337,7.25173,7.35517,7788.2574890655,0
+GGME.US,D,20081021,000000,7.28003,7.32696,7.2332,7.28003,8315.1013470425,0
+GGME.US,D,20081022,000000,7.04566,7.04566,6.54851,6.58587,27607.621670105,0
+GGME.US,D,20081023,000000,6.62344,6.62344,6.40779,6.62344,6545.9094963503,0
+GGME.US,D,20081024,000000,5.62883,6.492,5.62883,6.42623,112277.95247573,0
+GGME.US,D,20081027,000000,6.10745,6.38877,6.10745,6.17322,38139.481269093,0
+GGME.US,D,20081028,000000,6.28553,6.55766,6.09808,6.55766,3877.5707947106,0
+GGME.US,D,20081029,000000,6.62344,6.89568,6.61377,6.81107,7887.6051879983,0
+GGME.US,D,20081030,000000,6.69838,7.02672,6.69838,7.00799,93390.851045277,0
+GGME.US,D,20081031,000000,6.92338,7.3176,6.92338,7.17689,38887.097791365,0
+GGME.US,D,20081103,000000,7.29907,7.33643,7.18646,7.24256,46406.414034834,0
+GGME.US,D,20081104,000000,7.35517,7.44894,7.28003,7.44894,19993.975288254,0
+GGME.US,D,20081105,000000,7.42083,7.47724,7.13006,7.13006,43319.610783144,0
+GGME.US,D,20081106,000000,6.81107,6.84845,6.67974,6.73624,19585.545859308,0
+GGME.US,D,20081107,000000,6.65164,6.76414,6.63291,6.65164,7884.594651667,0
+GGME.US,D,20081110,000000,6.86738,6.86738,6.492,6.54851,9690.9164504453,0
+GGME.US,D,20081111,000000,6.45423,6.45423,6.25782,6.30445,5027.5956732661,0
+GGME.US,D,20081112,000000,6.18259,6.22932,5.92001,5.92001,13585.546951033,0
+GGME.US,D,20081113,000000,5.89111,6.19176,5.68523,6.15428,13569.490757266,0
+GGME.US,D,20081114,000000,6.09808,6.39822,6.03232,6.07008,15205.215497271,0
+GGME.US,D,20081117,000000,5.94801,6.05114,5.83541,5.85414,43463.113014936,0
+GGME.US,D,20081118,000000,5.78817,5.91034,5.59126,5.64776,30757.646184752,0
+GGME.US,D,20081119,000000,5.63819,5.87288,5.30058,5.33805,40732.556562449,0
+GGME.US,D,20081120,000000,5.16915,5.33805,4.9815,4.99117,51969.885175071,0
+GGME.US,D,20081121,000000,5.18798,5.24408,4.99117,5.17841,41948.813240293,0
+GGME.US,D,20081124,000000,5.51653,5.88234,5.45046,5.8073,21645.756222026,0
+GGME.US,D,20081125,000000,5.79773,5.91034,5.68523,5.84487,15607.623853555,0
+GGME.US,D,20081126,000000,5.74113,6.18259,5.71343,6.15428,11893.625532844,0
+GGME.US,D,20081128,000000,6.15428,6.27606,6.15428,6.27606,965.37865023593,0
+GGME.US,D,20081201,000000,6.19176,6.20112,5.71343,5.71343,27778.218728879,0
+GGME.US,D,20081202,000000,5.76984,5.99484,5.76984,5.93865,15637.729216868,0
+GGME.US,D,20081203,000000,5.8073,6.16365,5.8073,6.16365,22994.476498447,0
+GGME.US,D,20081204,000000,6.07955,6.27606,6.04178,6.04178,5016.5570400514,0
+GGME.US,D,20081205,000000,5.91034,6.17322,5.91034,6.17322,29702.954956687,0
+GGME.US,D,20081208,000000,6.37013,6.6611,6.37013,6.6611,9437.0278865059,0
+GGME.US,D,20081209,000000,6.5203,6.71731,6.50146,6.50146,4440.5410886632,0
+GGME.US,D,20081210,000000,6.6611,6.6611,6.55766,6.55766,4791.7703273145,0
+GGME.US,D,20081211,000000,6.56713,6.5766,6.35129,6.35129,7370.7964511257,0
+GGME.US,D,20081212,000000,6.26689,6.44487,6.26689,6.40779,5293.5263825307,0
+GGME.US,D,20081215,000000,6.51043,6.52967,6.25782,6.25782,3531.3591166115,0
+GGME.US,D,20081216,000000,6.44487,6.73624,6.44487,6.73624,6810.8366935044,0
+GGME.US,D,20081217,000000,6.6611,6.80142,6.64237,6.80142,41519.310057028,0
+GGME.US,D,20081218,000000,6.80142,6.80142,6.61377,6.61377,10021.071934778,0
+GGME.US,D,20081219,000000,6.70764,6.86738,6.65164,6.68891,52880.070659233,0
+GGME.US,D,20081222,000000,6.6611,6.6611,6.42623,6.4357,2620.1701203389,0
+GGME.US,D,20081223,000000,6.53914,6.53914,6.36056,6.3794,3171.0982689663,0
+GGME.US,D,20081224,000000,6.38877,6.40779,6.36056,6.3794,7993.9774717042,0
+GGME.US,D,20081226,000000,6.39822,6.42623,6.37013,6.42623,20142.495080598,0
+GGME.US,D,20081229,000000,6.36056,6.41716,6.24815,6.31382,17746.108160885,0
+GGME.US,D,20081230,000000,6.37013,6.63291,6.37013,6.63291,15033.614926388,0
+GGME.US,D,20081231,000000,6.68891,6.77361,6.68891,6.77361,252574.96658683,0
+GGME.US,D,20090102,000000,6.82034,7.07375,6.82034,7.07375,15613.644926217,0
+GGME.US,D,20090105,000000,6.95199,7.07375,6.95199,6.98925,36924.228103359,0
+GGME.US,D,20090106,000000,7.05503,7.2051,7.05503,7.18646,9009.5317274617,0
+GGME.US,D,20090107,000000,7.03629,7.03629,6.87695,6.88642,3358.7550336171,0
+GGME.US,D,20090108,000000,6.92338,6.96115,6.89568,6.96115,6500.7514513808,0
+GGME.US,D,20090109,000000,6.90455,6.92338,6.81107,6.81107,25458.098729558,0
+GGME.US,D,20090112,000000,6.73624,6.73624,6.62344,6.67007,9454.0875923832,0
+GGME.US,D,20090113,000000,6.71731,6.71731,6.58587,6.59524,5892.6231124588,0
+GGME.US,D,20090114,000000,6.42623,6.45423,6.42623,6.42623,2876.0657084991,0
+GGME.US,D,20090115,000000,6.41716,6.54851,6.21995,6.51043,7554.4391673348,0
+GGME.US,D,20090116,000000,6.61377,6.62344,6.4638,6.62344,7464.1230773959,0
+GGME.US,D,20090120,000000,6.5766,6.5766,6.28553,6.28553,586.0510724925,0
+GGME.US,D,20090121,000000,6.35129,6.53914,6.34203,6.53914,7464.1230773959,0
+GGME.US,D,20090122,000000,6.37013,6.44487,6.37013,6.42623,9349.7223328983,0
+GGME.US,D,20090123,000000,6.42623,6.5203,6.38877,6.4638,9574.5090456351,0
+GGME.US,D,20090126,000000,6.4638,6.64237,6.4638,6.53914,8626.1901012766,0
+GGME.US,D,20090127,000000,6.53914,6.62344,6.53914,6.56713,4641.2435107497,0
+GGME.US,D,20090128,000000,6.78288,6.90455,6.78288,6.90455,1077.7720066044,0
+GGME.US,D,20090129,000000,6.84845,6.84845,6.75448,6.76414,37515.296736403,0
+GGME.US,D,20090130,000000,6.72657,6.72657,6.54851,6.54851,5964.8759844099,0
+GGME.US,D,20090202,000000,6.3794,6.5766,6.3794,6.55766,21596.584128615,0
+GGME.US,D,20090203,000000,6.5766,6.5766,6.44487,6.56713,7261.4136310885,0
+GGME.US,D,20090204,000000,6.50146,6.63291,6.4638,6.48303,23436.021827037,0
+GGME.US,D,20090205,000000,6.52967,6.54851,6.52967,6.53914,1254.3901380404,0
+GGME.US,D,20090206,000000,6.63291,6.71731,6.63291,6.70764,658.30394444363,0
+GGME.US,D,20090209,000000,6.69838,6.71731,6.67007,6.67974,2811.8409334315,0
+GGME.US,D,20090210,000000,6.70764,6.70764,6.39822,6.41716,2711.4897223882,0
+GGME.US,D,20090211,000000,6.39822,6.48303,6.39822,6.39822,46306.06282379,0
+GGME.US,D,20090212,000000,6.33266,6.45423,6.30445,6.45423,10658.302124902,0
+GGME.US,D,20090213,000000,6.50146,6.50146,6.4638,6.492,3769.1914867839,0
+GGME.US,D,20090217,000000,6.20112,6.27606,6.10745,6.12619,11781.232176476,0
+GGME.US,D,20090218,000000,6.02315,6.02315,5.98558,6.00421,1255.3936501509,0
+GGME.US,D,20090219,000000,6.07008,6.07008,5.92908,5.92908,7301.5541155058,0
+GGME.US,D,20090220,000000,5.83541,5.91034,5.81647,5.88234,16378.321154367,0
+GGME.US,D,20090223,000000,5.8073,5.8073,5.65693,5.67607,7621.6744787338,0
+GGME.US,D,20090224,000000,5.74113,6.02315,5.74113,6.02315,1984.9469544352,0
+GGME.US,D,20090225,000000,5.88234,5.95748,5.86371,5.95748,9793.2746857094,0
+GGME.US,D,20090226,000000,5.89111,5.97611,5.81647,5.81647,10318.111519465,0
+GGME.US,D,20090227,000000,5.73237,5.92908,5.73237,5.89111,2893.1254143765,0
+GGME.US,D,20090302,000000,5.73237,5.73237,5.53496,5.53496,4892.1215383577,0
+GGME.US,D,20090303,000000,5.6663,5.6663,5.42266,5.50686,10095.33183095,0
+GGME.US,D,20090304,000000,5.6663,5.6663,5.48812,5.61967,20292.018385053,0
+GGME.US,D,20090305,000000,5.48812,5.54442,5.31942,5.33805,9119.9180596093,0
+GGME.US,D,20090306,000000,5.34742,5.38498,5.30985,5.30985,8528.8494265646,0
+GGME.US,D,20090309,000000,5.34742,5.42266,5.23471,5.23471,4723.5315038051,0
+GGME.US,D,20090310,000000,5.37552,5.55419,5.37552,5.55419,3361.7655699484,0
+GGME.US,D,20090311,000000,5.71343,5.71343,5.57283,5.6663,5839.4369706059,0
+GGME.US,D,20090312,000000,5.61967,5.78817,5.61967,5.78817,3059.7084247083,0
+GGME.US,D,20090313,000000,5.77891,5.81647,5.77891,5.81647,2304.0638055527,0
+GGME.US,D,20090316,000000,5.94801,5.94801,5.74113,5.74113,13573.504805708,0
+GGME.US,D,20090317,000000,5.86371,5.96694,5.86371,5.96694,2549.9242726086,0
+GGME.US,D,20090318,000000,5.99484,6.19176,5.95748,6.07955,3128.9507603281,0
+GGME.US,D,20090319,000000,6.17322,6.17322,6.04178,6.05114,29841.439627927,0
+GGME.US,D,20090320,000000,6.03232,6.03232,5.88234,5.88234,4054.1889261467,0
+GGME.US,D,20090323,000000,6.16365,6.16365,6.16365,6.16365,101.35472315367,0
+GGME.US,D,20090324,000000,6.34203,6.38877,6.31382,6.33266,6058.2026106801,0
+GGME.US,D,20090325,000000,6.48303,6.51043,6.4357,6.4357,4407.4251890189,0
+GGME.US,D,20090326,000000,6.53914,6.58587,6.53914,6.56713,4919.2163653394,0
+GGME.US,D,20090327,000000,6.52967,6.52967,6.47346,6.48303,1067.7368855,0
+GGME.US,D,20090330,000000,6.23879,6.26689,6.15428,6.15428,12430.504511925,0
+GGME.US,D,20090331,000000,6.295,6.40779,6.295,6.40779,2626.1911930015,0
+GGME.US,D,20090401,000000,6.31382,6.51043,6.30445,6.51043,5307.5755520767,0
+GGME.US,D,20090402,000000,6.84845,6.87695,6.83928,6.87695,2620.1701203389,0
+GGME.US,D,20090403,000000,6.80142,6.93325,6.80142,6.90455,2149.5229405461,0
+GGME.US,D,20090406,000000,6.88642,6.88642,6.72657,6.77361,3091.8208122421,0
+GGME.US,D,20090407,000000,6.6611,6.72657,6.62344,6.62344,17975.912434175,0
+GGME.US,D,20090408,000000,6.67974,6.78288,6.67974,6.78288,5355.7441333775,0
+GGME.US,D,20090409,000000,7.11142,7.11142,7.06438,7.10196,5330.6563306167,0
+GGME.US,D,20090413,000000,7.1484,7.1484,7.1484,7.1484,960.36108968377,0
+GGME.US,D,20090414,000000,7.05503,7.05503,7.05503,7.05503,386.35216251646,0
+GGME.US,D,20090415,000000,6.98925,7.03629,6.98925,7.03629,1453.0855359061,0
+GGME.US,D,20090416,000000,7.24256,7.41157,7.24256,7.41157,5778.2227318695,0
+GGME.US,D,20090417,000000,7.41157,7.50534,7.41157,7.50534,2895.1324385974,0
+GGME.US,D,20090420,000000,7.45821,7.50534,7.1484,7.16742,7447.0633715185,0
+GGME.US,D,20090421,000000,7.16742,7.374,7.16742,7.374,18646.258523944,0
+GGME.US,D,20090422,000000,7.35517,7.47724,7.35517,7.39274,44357.242305331,0
+GGME.US,D,20090423,000000,7.33643,7.346,7.18646,7.2896,6126.4414341895,0
+GGME.US,D,20090424,000000,7.42083,7.47724,7.41157,7.45821,5399.8986662365,0
+GGME.US,D,20090427,000000,7.346,7.47724,7.32696,7.374,12751.628387264,0
+GGME.US,D,20090428,000000,7.35517,7.374,7.32696,7.32696,10921.222297836,0
+GGME.US,D,20090429,000000,7.55208,7.73982,7.55208,7.69268,10788.758699259,0
+GGME.US,D,20090430,000000,7.85252,7.88042,7.73982,7.73982,34742.592775279,0
+GGME.US,D,20090501,000000,7.70245,7.84285,7.65502,7.78675,45612.635955482,0
+GGME.US,D,20090504,000000,7.83368,7.96493,7.83368,7.96493,9502.256173684,0
+GGME.US,D,20090505,000000,7.84285,8.01186,7.84285,7.98356,6258.9050327666,0
+GGME.US,D,20090506,000000,8.18087,8.18087,7.99322,8.10573,24318.108972108,0
+GGME.US,D,20090507,000000,8.28391,8.28391,7.94629,7.9743,19217.25691478,0
+GGME.US,D,20090508,000000,8.19013,8.19013,8.04963,8.13373,5844.4545311581,0
+GGME.US,D,20090511,000000,8.15267,8.23697,8.04006,8.1995,24117.406550021,0
+GGME.US,D,20090512,000000,8.28391,8.29327,7.80559,7.94629,21497.236429682,0
+GGME.US,D,20090513,000000,7.87106,7.87106,7.67404,7.69268,10918.211761504,0
+GGME.US,D,20090514,000000,7.69268,7.72119,7.60858,7.64585,4177.6209157299,0
+GGME.US,D,20090515,000000,7.74918,7.75845,7.74918,7.74918,2466.6327674427,0
+GGME.US,D,20090518,000000,7.73982,7.93692,7.73982,7.93692,1067.7368855,0
+GGME.US,D,20090519,000000,8.04006,8.08689,8.01186,8.04006,2133.4667467792,0
+GGME.US,D,20090520,000000,8.75316,8.75316,7.9743,7.9743,19275.460617185,0
+GGME.US,D,20090521,000000,7.93692,7.93692,7.83368,7.87106,7603.611260746,0
+GGME.US,D,20090522,000000,7.84285,7.85252,7.84285,7.85252,906.17143572042,0
+GGME.US,D,20090526,000000,7.91809,8.10573,7.72119,8.10573,9862.5170213292,0
+GGME.US,D,20090527,000000,8.09616,8.50004,7.94629,7.95556,18562.967018778,0
+GGME.US,D,20090528,000000,7.89946,7.99322,7.84285,7.94629,4146.5120403065,0
+GGME.US,D,20090529,000000,7.91809,7.95556,7.88042,7.95556,2766.682888462,0
+GGME.US,D,20090601,000000,8.0589,8.36821,8.0589,8.24644,5703.9628356975,0
+GGME.US,D,20090602,000000,8.23697,8.48102,8.23697,8.43398,27422.975441785,0
+GGME.US,D,20090603,000000,8.32128,8.32128,8.20907,8.20907,21284.49186227,0
+GGME.US,D,20090604,000000,8.27444,8.3406,8.27444,8.33104,3031.6100856162,0
+GGME.US,D,20090605,000000,8.41535,8.44354,8.31201,8.37768,171824.35408456,0
+GGME.US,D,20090608,000000,8.33104,8.50004,8.22771,8.47175,5545.4079222492,0
+GGME.US,D,20090609,000000,8.49018,8.49018,8.39651,8.48102,8712.4921427737,0
+GGME.US,D,20090610,000000,8.53722,8.54658,8.39651,8.46248,10030.103543771,0
+GGME.US,D,20090611,000000,8.58426,8.58426,8.52785,8.55595,9924.734772176,0
+GGME.US,D,20090612,000000,8.48102,8.48102,8.37768,8.42451,4189.6630610551,0
+GGME.US,D,20090615,000000,8.33104,8.34977,8.15267,8.15267,28055.188071357,0
+GGME.US,D,20090616,000000,8.26527,8.26527,8.03059,8.03059,3142.9999298741,0
+GGME.US,D,20090617,000000,7.95556,8.1432,7.95556,8.115,2691.4194801796,0
+GGME.US,D,20090618,000000,8.0589,8.1713,8.0589,8.1713,16483.689925962,0
+GGME.US,D,20090619,000000,8.27444,8.32128,8.22771,8.23697,5867.535309698,0
+GGME.US,D,20090622,000000,7.99322,7.99322,7.91809,7.92736,3317.6110370894,0
+GGME.US,D,20090623,000000,7.92736,7.95556,7.90882,7.90882,2100.3508471349,0
+GGME.US,D,20090624,000000,8.12437,8.1432,7.9743,7.98356,54033.106074119,0
+GGME.US,D,20090625,000000,8.07754,8.115,8.07754,8.115,8947.3139766149,0
+GGME.US,D,20090626,000000,8.10573,8.16204,8.10573,8.16204,646.26179911844,0
+GGME.US,D,20090629,000000,8.27444,8.28391,8.2558,8.27444,6265.9296175396,0
+GGME.US,D,20090630,000000,8.22771,8.23697,8.15267,8.15267,14874.056500828,0
+GGME.US,D,20090701,000000,8.39651,8.46248,8.31201,8.31201,101779.20877638,0
+GGME.US,D,20090702,000000,8.19013,8.1995,8.01186,8.04963,5418.9653963347,0
+GGME.US,D,20090706,000000,7.92736,7.94629,7.88042,7.88042,3198.1930959479,0
+GGME.US,D,20090707,000000,7.89946,7.89946,7.69268,7.69268,6224.7856210119,0
+GGME.US,D,20090708,000000,7.75845,7.75845,7.67404,7.67404,2757.6512794681,0
+GGME.US,D,20090709,000000,7.72119,7.76762,7.71172,7.71172,10487.705066129,0
+GGME.US,D,20090710,000000,7.71172,7.76762,7.71172,7.71172,811.84129733978,0
+GGME.US,D,20090713,000000,7.73982,7.86159,7.71172,7.86159,2549.9242726086,0
+GGME.US,D,20090714,000000,7.86159,7.96493,7.83368,7.96493,6402.4072645584,0
+GGME.US,D,20090715,000000,8.115,8.22771,8.115,8.21814,13778.221276236,0
+GGME.US,D,20090716,000000,8.30284,8.41535,8.30284,8.41535,868.03797552399,0
+GGME.US,D,20090717,000000,8.41535,8.41535,8.32128,8.37768,16941.291448319,0
+GGME.US,D,20090720,000000,8.41535,8.55595,8.40608,8.55595,23406.919975835,0
+GGME.US,D,20090721,000000,8.59351,8.59351,8.41535,8.45281,11873.555290635,0
+GGME.US,D,20090722,000000,8.52785,8.56542,8.51868,8.52785,19950.824267506,0
+GGME.US,D,20090723,000000,8.49018,8.85639,8.49018,8.79989,16107.37288455,0
+GGME.US,D,20090724,000000,8.72486,8.79989,8.70612,8.79989,10605.115983049,0
+GGME.US,D,20090727,000000,8.85639,8.85639,8.71539,8.79053,4227.7965212515,0
+GGME.US,D,20090728,000000,8.75316,8.75316,8.65909,8.73443,13744.101864482,0
+GGME.US,D,20090729,000000,8.60288,8.65909,8.58426,8.59351,5970.8970570725,0
+GGME.US,D,20090730,000000,8.69665,8.92197,8.69665,8.84702,34939.281148923,0
+GGME.US,D,20090731,000000,8.89357,8.9407,8.84702,8.92197,16149.520393188,0
+GGME.US,D,20090803,000000,8.89357,9.1096,8.89357,9.07194,52877.060122902,0
+GGME.US,D,20090804,000000,9.12794,9.21344,9.10004,9.18385,296952.27913437,0
+GGME.US,D,20090805,000000,9.19361,9.19361,8.94996,9.025,29289.507967189,0
+GGME.US,D,20090806,000000,9.08121,9.20347,8.93123,8.969,113898.62453407,0
+GGME.US,D,20090807,000000,9.15704,9.26057,9.0533,9.21344,22135.470131917,0
+GGME.US,D,20090810,000000,9.20347,9.26057,9.17438,9.22131,34709.476875635,0
+GGME.US,D,20090811,000000,9.19361,9.19361,9.01583,9.11827,25959.854784774,0
+GGME.US,D,20090812,000000,9.15704,9.24085,9.15704,9.18385,5131.9609327511,0
+GGME.US,D,20090813,000000,9.17438,9.19361,9.1096,9.18385,5869.5423339189,0
+GGME.US,D,20090814,000000,9.19361,9.19361,8.98764,9.07194,53650.767960045,0
+GGME.US,D,20090817,000000,8.969,8.98764,8.79989,8.84702,8152.5323851525,0
+GGME.US,D,20090818,000000,8.8279,9.23088,8.79989,8.81873,35615.648311355,0
+GGME.US,D,20090819,000000,8.68729,9.025,8.68729,8.95933,36728.543241824,0
+GGME.US,D,20090820,000000,8.94996,9.12794,8.94996,9.12794,4693.4261404921,0
+GGME.US,D,20090821,000000,9.22131,9.33512,9.22131,9.31777,51593.568133659,0
+GGME.US,D,20090824,000000,9.37338,9.38235,9.28828,9.30781,12885.095497951,0
+GGME.US,D,20090825,000000,9.38235,9.39989,9.33512,9.34528,11374.809771751,0
+GGME.US,D,20090826,000000,9.28828,9.34528,9.28828,9.34528,1814.3498956617,0
+GGME.US,D,20090827,000000,9.25062,9.31777,9.12794,9.31777,11565.477072733,0
+GGME.US,D,20090828,000000,9.4547,9.4547,9.21344,9.26924,56915.192855282,0
+GGME.US,D,20090831,000000,9.27891,9.32555,9.16551,9.23088,6614.1483198597,0
+GGME.US,D,20090901,000000,9.19361,9.27891,9.03437,9.03437,8884.0927136577,0
+GGME.US,D,20090902,000000,9.00637,9.0533,8.95933,9.00637,9352.7328692296,0
+GGME.US,D,20090903,000000,9.025,9.04394,8.95933,9.04394,24515.800857863,0
+GGME.US,D,20090904,000000,9.04394,9.23088,9.025,9.20347,50933.257164994,0
+GGME.US,D,20090908,000000,9.27891,9.29795,9.24085,9.27891,123931.73861418,0
+GGME.US,D,20090909,000000,9.25062,9.4547,9.23088,9.42729,76691.406015572,0
+GGME.US,D,20090910,000000,9.50263,9.61622,9.42729,9.61622,31063.717378434,0
+GGME.US,D,20090911,000000,10.3098,10.3098,9.54946,9.63516,215098.80682274,0
+GGME.US,D,20090914,000000,9.6541,9.76669,9.57736,9.74677,878093.16687052,0
+GGME.US,D,20090915,000000,9.77467,9.83047,9.71189,9.81353,647292.40605585,0
+GGME.US,D,20090916,000000,9.88827,10.0377,9.84044,10.0377,39813.339469293,0
+GGME.US,D,20090917,000000,10.0956,10.7881,9.92514,10.0287,75224.27131012,0
+GGME.US,D,20090918,000000,10.0377,10.0477,9.96202,10.0287,27975.910614633,0
+GGME.US,D,20090921,000000,10.0577,10.0577,9.89724,10.0189,47449.063117573,0
+GGME.US,D,20090922,000000,10.0089,10.0776,10.0089,10.0577,33863.51616654,0
+GGME.US,D,20090923,000000,9.98094,10.0956,9.95305,9.95305,14158.55236609,0
+GGME.US,D,20090924,000000,9.85041,9.85041,9.72883,9.7936,22628.194578139,0
+GGME.US,D,20090925,000000,9.74677,9.76669,9.71986,9.74677,10049.170273869,0
+GGME.US,D,20090928,000000,9.78364,9.98094,9.78364,9.96202,22071.245356849,0
+GGME.US,D,20090929,000000,9.98992,10.0956,9.98992,10.0776,28277.967759873,0
+GGME.US,D,20090930,000000,10.0876,10.1434,9.88827,10.0676,606084.18475306,0
+GGME.US,D,20091001,000000,9.9999,9.9999,9.83047,9.8783,81141.98222534,0
+GGME.US,D,20091002,000000,9.7936,9.85041,9.77467,9.83047,17849.46990826,0
+GGME.US,D,20091005,000000,9.7936,9.96202,9.7936,9.92514,38316.099400528,0
+GGME.US,D,20091006,000000,9.96202,10.1603,9.95305,10.1055,18272.952018862,0
+GGME.US,D,20091007,000000,10.0676,10.1434,10.0477,10.1434,18831.908264374,0
+GGME.US,D,20091008,000000,10.1972,10.3098,10.1972,10.2171,9887.60482409,0
+GGME.US,D,20091009,000000,10.1803,10.2271,10.1534,10.2071,129006.49935663,0
+GGME.US,D,20091012,000000,10.2629,10.3746,10.1254,10.1703,37714.99564638,0
+GGME.US,D,20091013,000000,10.1803,10.1803,10.0876,10.1703,13547.413490837,0
+GGME.US,D,20091014,000000,10.2171,10.2829,10.1703,10.246,20590.061481851,0
+GGME.US,D,20091015,000000,10.2171,10.246,10.1872,10.2371,9208.2271253273,0
+GGME.US,D,20091016,000000,10.2071,10.2829,10.1703,10.2629,11604.614045039,0
+GGME.US,D,20091019,000000,10.2629,10.4603,10.2629,10.4513,14711.487538938,0
+GGME.US,D,20091020,000000,10.4603,10.4603,10.3098,10.3746,39953.831164754,0
+GGME.US,D,20091021,000000,10.4035,10.527,10.254,10.254,29811.334264614,0
+GGME.US,D,20091022,000000,10.246,10.4035,10.2271,10.4035,10916.204737283,0
+GGME.US,D,20091023,000000,10.4233,10.4233,10.1703,10.2071,18402.405081109,0
+GGME.US,D,20091026,000000,10.2071,10.3188,10.0776,10.1344,10675.36183078,0
+GGME.US,D,20091027,000000,10.1872,10.1872,9.96202,10.0089,51239.328358676,0
+GGME.US,D,20091028,000000,9.89724,9.89724,9.71986,9.71986,11011.538387774,0
+GGME.US,D,20091029,000000,9.81353,9.94308,9.81353,9.92514,708830.7792039,0
+GGME.US,D,20091030,000000,9.89724,9.89724,9.68299,9.71986,80628.184024799,0
+GGME.US,D,20091102,000000,9.70193,9.77467,9.61622,9.69196,8030.1039076797,0
+GGME.US,D,20091103,000000,9.67303,9.75674,9.67303,9.75674,113574.4901224,0
+GGME.US,D,20091104,000000,9.85041,9.95305,9.38235,9.84044,43291.512444052,0
+GGME.US,D,20091105,000000,9.85838,10.0876,9.85838,10.0776,243848.42527451,0
+GGME.US,D,20091106,000000,10.0377,10.0776,10.0377,10.0776,48447.557667454,0
+GGME.US,D,20091109,000000,10.1603,10.1872,10.0876,10.1803,16906.168524454,0
+GGME.US,D,20091110,000000,10.2071,10.2071,10.1434,10.1872,7009.53209137,0
+GGME.US,D,20091111,000000,10.2729,10.3098,10.1803,10.2271,52606.111853085,0
+GGME.US,D,20091112,000000,10.2371,10.2918,10.0776,10.1055,11984.945134894,0
+GGME.US,D,20091113,000000,10.1344,10.2629,10.1154,10.246,29408.925908331,0
+GGME.US,D,20091116,000000,10.2171,10.4135,10.2171,10.4035,4597.0889778906,0
+GGME.US,D,20091117,000000,10.3945,10.4603,10.3476,10.4513,4292.0212963192,0
+GGME.US,D,20091118,000000,10.3945,10.4233,10.3288,10.3945,15510.283178843,0
+GGME.US,D,20091119,000000,10.3646,10.3646,10.1603,10.2371,3898.6445490297,0
+GGME.US,D,20091120,000000,10.1972,10.2371,10.1872,10.2171,34114.394194148,0
+GGME.US,D,20091123,000000,10.254,10.3945,10.254,10.2629,9280.4799972784,0
+GGME.US,D,20091124,000000,10.2729,10.2729,10.2071,10.246,18257.899337206,0
+GGME.US,D,20091125,000000,10.2829,10.2829,10.2071,10.254,5692.9242024828,0
+GGME.US,D,20091127,000000,9.72883,10.1534,9.72883,10.1055,5613.6467457586,0
+GGME.US,D,20091130,000000,10.0776,10.0776,9.93411,10.0287,58440.531263139,0
+GGME.US,D,20091201,000000,10.1254,10.1872,10.1254,10.1344,45866.524519422,0
+GGME.US,D,20091202,000000,10.2371,10.246,10.1703,10.1872,12277.97067114,0
+GGME.US,D,20091203,000000,10.3008,10.3008,10.1434,10.1603,24151.525961775,0
+GGME.US,D,20091204,000000,10.3646,10.3945,10.1803,10.3288,45193.167893321,0
+GGME.US,D,20091207,000000,10.2829,10.4702,10.2829,10.4323,10126.440706373,0
+GGME.US,D,20091208,000000,10.3387,10.4802,10.3008,10.4603,39977.915455404,0
+GGME.US,D,20091209,000000,10.4423,10.537,10.4423,10.537,3089.8137880212,0
+GGME.US,D,20091210,000000,10.6964,10.7333,10.6585,10.6875,35172.095958543,0
+GGME.US,D,20091211,000000,10.7702,10.7881,10.7134,10.7881,12920.218421817,0
+GGME.US,D,20091214,000000,10.8269,10.8549,10.7602,10.8459,24977.416428661,0
+GGME.US,D,20091215,000000,10.8081,10.9007,10.7881,10.8549,35645.753674668,0
+GGME.US,D,20091216,000000,10.8639,11.0313,10.8639,10.9366,1116466.4300705,0
+GGME.US,D,20091217,000000,10.7602,10.817,10.7422,10.7781,11712.993352966,0
+GGME.US,D,20091218,000000,10.7522,10.8081,10.6017,10.7422,16053.183230586,0
+GGME.US,D,20091221,000000,10.7881,10.9097,10.7881,10.8639,33495.227222011,0
+GGME.US,D,20091222,000000,10.8459,10.8738,10.8269,10.8459,49902.650227581,0
+GGME.US,D,20091223,000000,11.0133,11.0133,10.8081,10.9366,21077.768367521,0
+GGME.US,D,20091224,000000,10.9834,11.0033,10.9007,10.9834,42642.240108602,0
+GGME.US,D,20091228,000000,10.9834,11.0223,10.9196,10.9754,18538.882728127,0
+GGME.US,D,20091229,000000,10.9754,11.0223,10.9366,10.9934,27953.833348204,0
+GGME.US,D,20091230,000000,10.9466,10.9934,10.9196,10.9754,83572.488556807,0
+GGME.US,D,20091231,000000,11.0223,11.0313,10.9196,10.9196,19914.69783153,0
+GGME.US,D,20100104,000000,10.9565,11.1338,10.9565,11.107,32152.528018253,0
+GGME.US,D,20100105,000000,11.0591,11.2704,11.0591,11.2515,202975.3770166,0
+GGME.US,D,20100106,000000,11.2605,11.3152,11.2315,11.2605,1197410.7204101,0
+GGME.US,D,20100107,000000,11.2315,11.2804,11.1927,11.2704,105140.97434633,0
+GGME.US,D,20100108,000000,11.2605,11.3152,11.2216,11.3152,34518.809574652,0
+GGME.US,D,20100111,000000,11.3242,11.3631,11.2704,11.3542,121209.21025858,0
+GGME.US,D,20100112,000000,11.2216,11.2216,11.0502,11.0671,26993.47225852,0
+GGME.US,D,20100113,000000,11.1438,11.2216,11.0671,11.2117,20261.91302174,0
+GGME.US,D,20100114,000000,11.1538,11.1827,11.1338,11.1638,25311.585961436,0
+GGME.US,D,20100115,000000,11.1728,11.1728,10.9097,11.0133,24502.755200427,0
+GGME.US,D,20100119,000000,11.0591,11.1638,11.0591,11.1638,16148.516881077,0
+GGME.US,D,20100120,000000,11.107,11.1638,10.9934,11.0871,29995.980492934,0
+GGME.US,D,20100121,000000,11.0771,11.1827,10.8838,10.9097,73009.520082395,0
+GGME.US,D,20100122,000000,10.9007,10.9007,10.7234,10.7422,25612.639594565,0
+GGME.US,D,20100125,000000,10.7981,10.7981,10.6964,10.7702,35277.464730139,0
+GGME.US,D,20100126,000000,10.7422,10.8269,10.6964,10.7522,13347.714580861,0
+GGME.US,D,20100127,000000,10.6964,10.7781,10.6407,10.7781,52101.345261537,0
+GGME.US,D,20100128,000000,10.7881,10.7881,10.6017,10.7781,21875.560495315,0
+GGME.US,D,20100129,000000,10.7881,10.9196,10.7134,10.7422,19749.118333309,0
+GGME.US,D,20100201,000000,10.7422,10.9466,10.7333,10.9366,247129.90987562,0
+GGME.US,D,20100202,000000,10.9565,11.0671,10.9007,11.0671,126852.96236764,0
+GGME.US,D,20100203,000000,11.097,11.1927,11.097,11.117,51329.644448615,0
+GGME.US,D,20100204,000000,11.0033,11.0313,10.7333,10.7522,86906.155787663,0
+GGME.US,D,20100205,000000,10.7881,10.7881,10.4323,10.7054,55794.269827928,0
+GGME.US,D,20100208,000000,10.6407,10.7333,10.5918,10.5918,372329.08428528,0
+GGME.US,D,20100209,000000,10.7333,10.8738,10.6585,10.8081,146259.8830713,0
+GGME.US,D,20100210,000000,10.7781,10.7781,10.6107,10.7234,71035.611761175,0
+GGME.US,D,20100211,000000,10.7234,10.8549,10.6307,10.8549,53621.666108842,0
+GGME.US,D,20100212,000000,10.7234,10.8459,10.7234,10.8459,11511.28741877,0
+GGME.US,D,20100216,000000,10.9276,11.0671,10.9007,11.0133,328342.13794869,0
+GGME.US,D,20100217,000000,11.1438,11.2983,11.1438,11.2704,87848.453659359,0
+GGME.US,D,20100218,000000,11.2884,11.4448,11.2605,11.4448,31017.555821353,0
+GGME.US,D,20100219,000000,11.391,11.5216,11.3542,11.4926,89582.522586186,0
+GGME.US,D,20100222,000000,11.5774,11.672,11.371,11.381,109756.1265422,0
+GGME.US,D,20100223,000000,11.3342,11.381,11.2027,11.2415,46613.137529583,0
+GGME.US,D,20100224,000000,11.2884,11.391,11.2804,11.3442,476618.07684985,0
+GGME.US,D,20100225,000000,11.2515,11.4448,11.1638,11.4448,80599.082173596,0
+GGME.US,D,20100226,000000,11.4647,11.5305,11.381,11.4359,98032.094556026,0
+GGME.US,D,20100301,000000,11.4926,11.6621,11.4448,11.6152,128641.22094843,0
+GGME.US,D,20100302,000000,11.6899,11.7756,11.5863,11.6251,179902.62657354,0
+GGME.US,D,20100303,000000,11.6899,11.7458,11.6341,11.672,55528.339118664,0
+GGME.US,D,20100304,000000,11.6999,11.7657,11.6341,11.7557,21637.728125142,0
+GGME.US,D,20100305,000000,11.8873,12.1105,11.8873,12.0835,100724.51754831,0
+GGME.US,D,20100308,000000,12.0925,12.0925,12.0078,12.0736,85672.839403942,0
+GGME.US,D,20100309,000000,12.0457,12.0925,11.9989,12.0457,35821.368293994,0
+GGME.US,D,20100310,000000,12.0557,12.1573,12.0457,12.1573,195814.31459655,0
+GGME.US,D,20100311,000000,12.1394,12.2151,12.0657,12.1962,29247.360458551,0
+GGME.US,D,20100312,000000,12.2151,12.2151,12.0835,12.1484,41728.040575998,0
+GGME.US,D,20100315,000000,12.1194,12.1194,11.97,12.0925,45830.398083446,0
+GGME.US,D,20100316,000000,12.2241,12.2241,12.0457,12.1294,32784.740647825,0
+GGME.US,D,20100317,000000,12.1484,12.2051,12.1394,12.1772,64124.423856628,0
+GGME.US,D,20100318,000000,12.243,12.243,12.0925,12.1294,41763.163499863,0
+GGME.US,D,20100319,000000,12.1194,12.1484,11.962,11.9799,28935.268192206,0
+GGME.US,D,20100322,000000,11.935,12.1015,11.8405,12.0835,170172.57315079,0
+GGME.US,D,20100323,000000,12.1394,12.1672,12.0168,12.1484,89833.400613794,0
+GGME.US,D,20100324,000000,12.1394,12.1394,12.0367,12.1194,29585.544039767,0
+GGME.US,D,20100325,000000,12.1962,12.3267,12.1294,12.1294,439922.64950766,0
+GGME.US,D,20100326,000000,12.1394,12.2719,12.1294,12.1484,48366.273186508,0
+GGME.US,D,20100329,000000,12.2241,12.2241,12.1672,12.1962,35725.031131392,0
+GGME.US,D,20100330,000000,12.3088,12.3088,12.1484,12.2051,89675.849212456,0
+GGME.US,D,20100331,000000,12.1294,12.2619,12.1294,12.1962,46110.377962256,0
+GGME.US,D,20100401,000000,12.1294,12.3178,12.1194,12.2241,189496.20234927,0
+GGME.US,D,20100405,000000,12.243,12.4583,12.2051,12.4124,48977.412061762,0
+GGME.US,D,20100406,000000,12.3466,12.532,12.3466,12.532,44069.234329637,0
+GGME.US,D,20100407,000000,12.514,12.551,12.4503,12.4861,45449.063481482,0
+GGME.US,D,20100408,000000,12.4672,12.5908,12.3835,12.5708,95751.111529014,0
+GGME.US,D,20100409,000000,12.6287,12.7502,12.5988,12.7203,22121.420962371,0
+GGME.US,D,20100412,000000,12.7014,12.7592,12.6825,12.7402,53622.669620953,0
+GGME.US,D,20100413,000000,12.7502,12.817,12.6725,12.817,44611.13086927,0
+GGME.US,D,20100414,000000,12.8549,13.1338,12.8449,13.1338,323289.45447266,0
+GGME.US,D,20100415,000000,13.1807,13.2096,13.0771,13.1897,42190.659658908,0
+GGME.US,D,20100416,000000,13.1638,13.2096,12.8817,12.9376,405744.03053845,0
+GGME.US,D,20100419,000000,12.9176,12.9476,12.7402,12.8907,43577.513395525,0
+GGME.US,D,20100420,000000,13.097,13.1996,13.0501,13.1996,61253.37570868,0
+GGME.US,D,20100421,000000,13.2196,13.3112,13.106,13.1996,101485.17972803,0
+GGME.US,D,20100422,000000,13.097,13.2196,12.9664,13.1996,25560.456964823,0
+GGME.US,D,20100423,000000,13.1438,13.1897,13.0871,13.1338,29025.584282145,0
+GGME.US,D,20100426,000000,13.1338,13.2265,13.1338,13.1438,49685.891611727,0
+GGME.US,D,20100427,000000,13.0871,13.0871,12.7502,12.798,66813.836312586,0
+GGME.US,D,20100428,000000,12.8639,12.8997,12.6725,12.807,28436.522673322,0
+GGME.US,D,20100429,000000,12.9077,13.106,12.9077,13.106,219334.63144087,0
+GGME.US,D,20100430,000000,13.0581,13.1538,12.8449,12.8549,98360.243016138,0
+GGME.US,D,20100503,000000,12.9476,13.106,12.817,13.0771,165037.60168171,0
+GGME.US,D,20100504,000000,12.9574,12.9574,12.4961,12.6725,143790.23976752,0
+GGME.US,D,20100505,000000,12.4323,12.6187,12.3366,12.4413,812605.97356793,0
+GGME.US,D,20100506,000000,12.3835,13.3292,5.61967,11.952,435008.45070288,0
+GGME.US,D,20100507,000000,11.672,12.0657,11.5026,11.7926,567977.81938361,0
+GGME.US,D,20100510,000000,12.1962,12.3656,12.1105,12.2331,188147.48207285,0
+GGME.US,D,20100511,000000,12.0736,12.4672,12.0557,12.3088,135335.65023713,0
+GGME.US,D,20100512,000000,12.3178,12.4672,12.3178,12.4323,63657.790725277,0
+GGME.US,D,20100513,000000,12.4413,12.4583,12.2819,12.3088,105927.72784091,0
+GGME.US,D,20100514,000000,12.2151,12.2151,12.0267,12.0835,19396.885582547,0
+GGME.US,D,20100517,000000,12.1394,12.2619,11.935,12.2519,141230.28037381,0
+GGME.US,D,20100518,000000,12.3835,12.4124,11.9889,12.0557,53385.840762891,0
+GGME.US,D,20100519,000000,11.9889,12.0168,11.7178,11.9052,158977.39204681,0
+GGME.US,D,20100520,000000,11.5963,11.6341,11.2983,11.3152,481625.6022809,0
+GGME.US,D,20100521,000000,11.0223,11.5963,11.0133,11.4827,145356.72217191,0
+GGME.US,D,20100524,000000,11.4359,11.6152,11.3999,11.3999,72317.096726197,0
+GGME.US,D,20100525,000000,11.0671,11.4189,10.9834,11.4089,131431.98812754,0
+GGME.US,D,20100526,000000,11.6152,11.7278,11.4448,11.4448,217367.74770442,0
+GGME.US,D,20100527,000000,11.6341,11.962,11.6341,11.962,106544.88778882,0
+GGME.US,D,20100528,000000,11.9052,11.9889,11.7278,11.8215,428853.9109296,0
+GGME.US,D,20100601,000000,11.6521,11.7826,11.3999,11.3999,140702.43300372,0
+GGME.US,D,20100602,000000,11.4359,11.7178,11.391,11.6999,76474.647399719,0
+GGME.US,D,20100603,000000,11.7926,11.8405,11.7079,11.8025,14203.710411059,0
+GGME.US,D,20100604,000000,11.5684,11.5684,11.2605,11.2983,56486.693184127,0
+GGME.US,D,20100607,000000,11.2704,11.381,11.0133,11.0133,112426.47226806,0
+GGME.US,D,20100608,000000,11.0671,11.0671,10.8639,10.9834,48145.500522213,0
+GGME.US,D,20100609,000000,11.1338,11.3342,11.0033,11.0033,304472.59888995,0
+GGME.US,D,20100610,000000,11.3999,11.4359,11.2804,11.4359,57217.250000522,0
+GGME.US,D,20100611,000000,11.3999,11.5216,11.3152,11.5116,100721.50701199,0
+GGME.US,D,20100614,000000,11.6621,11.7278,11.5116,11.5594,129942.77615566,0
+GGME.US,D,20100615,000000,11.5684,11.97,11.5684,11.97,39788.251666532,0
+GGME.US,D,20100616,000000,11.943,11.9889,11.7756,11.952,79662.805374562,0
+GGME.US,D,20100617,000000,11.9052,11.9251,11.8115,11.9152,12270.946086367,0
+GGME.US,D,20100618,000000,11.935,11.9889,11.8683,11.8873,39211.232203034,0
+GGME.US,D,20100621,000000,12.0657,12.0657,11.7826,11.8493,130817.83871597,0
+GGME.US,D,20100622,000000,11.8683,11.97,11.6152,11.6152,22207.723003868,0
+GGME.US,D,20100623,000000,11.6152,11.672,11.4547,11.5305,10494.729650902,0
+GGME.US,D,20100624,000000,11.5594,11.5594,11.2804,11.2884,54328.138634587,0
+GGME.US,D,20100625,000000,11.3083,11.3631,11.2315,11.3542,22921.220114386,0
+GGME.US,D,20100628,000000,11.391,11.4747,11.3152,11.391,13588.557487365,0
+GGME.US,D,20100629,000000,11.1827,11.1827,10.6964,10.8269,286761.61365293,0
+GGME.US,D,20100630,000000,10.8051,10.8429,10.54,10.5689,26749.618815685,0
+GGME.US,D,20100701,000000,10.537,10.6496,10.3098,10.537,231696.89712928,0
+GGME.US,D,20100702,000000,10.6107,10.6207,10.3845,10.4802,29882.583624455,0
+GGME.US,D,20100706,000000,10.5818,10.7333,10.3845,10.4323,150640.21343333,0
+GGME.US,D,20100707,000000,10.4902,10.7333,10.4902,10.7333,1201573.2886442,0
+GGME.US,D,20100708,000000,10.9097,10.9276,10.7781,10.9097,7269.441727972,0
+GGME.US,D,20100709,000000,10.9754,11.0413,10.9276,11.0413,82925.223245578,0
+GGME.US,D,20100712,000000,10.9276,11.0671,10.9276,11.0313,115027.57565831,0
+GGME.US,D,20100713,000000,11.1728,11.391,11.1728,11.3442,171530.32503621,0
+GGME.US,D,20100714,000000,11.3631,11.3631,11.2216,11.2884,60911.178079023,0
+GGME.US,D,20100715,000000,11.2804,11.3242,11.1338,11.2884,110006.00105771,0
+GGME.US,D,20100716,000000,11.107,11.107,10.7422,10.7702,83034.606065615,0
+GGME.US,D,20100719,000000,10.8838,10.9196,10.7234,10.9007,153441.01573355,0
+GGME.US,D,20100720,000000,10.7781,11.0223,10.7602,11.0133,20916.202917742,0
+GGME.US,D,20100721,000000,11.0033,11.0033,10.7054,10.7702,48702.449743503,0
+GGME.US,D,20100722,000000,11.0223,11.1438,11.0133,11.117,46187.64839476,0
+GGME.US,D,20100723,000000,11.1438,11.3631,11.125,11.3442,31221.268779771,0
+GGME.US,D,20100726,000000,11.3999,11.5963,11.3542,11.5963,29008.524576268,0
+GGME.US,D,20100727,000000,11.672,11.672,11.4747,11.5305,9032.6125060017,0
+GGME.US,D,20100728,000000,11.4827,11.5116,11.3152,11.3542,25449.067120565,0
+GGME.US,D,20100729,000000,11.4359,11.4926,11.2315,11.2983,27508.273971172,0
+GGME.US,D,20100730,000000,11.1827,11.4448,11.1338,11.371,30477.666305942,0
+GGME.US,D,20100802,000000,11.6341,11.6899,11.6063,11.682,43094.824070407,0
+GGME.US,D,20100803,000000,11.5774,11.5863,11.4547,11.5216,18364.271620912,0
+GGME.US,D,20100804,000000,11.5963,11.6621,11.5594,11.6621,20150.523177482,0
+GGME.US,D,20100805,000000,11.6621,11.6999,11.5594,11.6251,10098.342367281,0
+GGME.US,D,20100806,000000,11.5026,11.5116,11.2983,11.4189,19906.669734646,0
+GGME.US,D,20100809,000000,11.4547,11.5774,11.4547,11.5774,35824.378830324,0
+GGME.US,D,20100810,000000,11.3542,11.4547,11.3242,11.4359,31172.096686361,0
+GGME.US,D,20100811,000000,11.2315,11.2315,10.9834,10.9834,81474.144733892,0
+GGME.US,D,20100812,000000,10.6875,10.8928,10.6875,10.8928,53892.614378659,0
+GGME.US,D,20100813,000000,10.8269,10.8549,10.7522,10.7522,19593.573956192,0
+GGME.US,D,20100816,000000,10.6875,10.7702,10.6675,10.7134,45356.740367322,0
+GGME.US,D,20100817,000000,10.7781,10.9466,10.7781,10.8459,24890.110875054,0
+GGME.US,D,20100818,000000,10.7881,11.0133,10.7602,10.9366,49680.874051175,0
+GGME.US,D,20100819,000000,10.8738,10.8738,10.5818,10.6585,64965.36700517,0
+GGME.US,D,20100820,000000,10.5081,10.6017,10.4802,10.5918,34603.104591928,0
+GGME.US,D,20100823,000000,10.6675,10.7134,10.4513,10.4603,114025.06705999,0
+GGME.US,D,20100824,000000,10.2729,10.3746,10.1872,10.3098,103474.1407309,0
+GGME.US,D,20100825,000000,10.1803,10.3845,10.0776,10.3646,401509.20943243,0
+GGME.US,D,20100826,000000,10.3646,10.4802,10.3008,10.3476,15706.971552487,0
+GGME.US,D,20100827,000000,10.4035,10.517,10.3098,10.517,45670.839657887,0
+GGME.US,D,20100830,000000,10.4902,10.517,10.3008,10.3098,40919.20981499,0
+GGME.US,D,20100831,000000,10.2371,10.3746,10.2371,10.2829,37531.35293017,0
+GGME.US,D,20100901,000000,10.4423,10.6585,10.4423,10.6307,133746.08705421,0
+GGME.US,D,20100902,000000,10.6307,10.8269,10.6307,10.8269,47176.107823536,0
+GGME.US,D,20100903,000000,11.0033,11.0313,10.8928,11.0313,53675.855762806,0
+GGME.US,D,20100907,000000,10.8549,10.8639,10.7333,10.7522,46806.815366897,0
+GGME.US,D,20100908,000000,10.8369,10.8738,10.7981,10.8369,33706.968277312,0
+GGME.US,D,20100909,000000,10.9655,10.9655,10.8369,10.8838,165201.17415571,0
+GGME.US,D,20100910,000000,10.9754,11.0133,10.9754,11.0033,6699.4468492464,0
+GGME.US,D,20100913,000000,11.107,11.2216,11.107,11.2027,53822.368530929,0
+GGME.US,D,20100914,000000,11.1638,11.2216,11.1538,11.1728,14491.718386754,0
+GGME.US,D,20100915,000000,11.097,11.2315,11.097,11.2216,3045.6592551622,0
+GGME.US,D,20100916,000000,11.125,11.125,11.0223,11.0871,15120.920479995,0
+GGME.US,D,20100917,000000,11.117,11.1728,11.0413,11.1728,28436.522673322,0
+GGME.US,D,20100920,000000,11.1927,11.5504,11.1927,11.5116,86883.075009123,0
+GGME.US,D,20100921,000000,11.4647,11.5305,11.391,11.4547,156231.78291267,0
+GGME.US,D,20100922,000000,11.4547,11.4547,11.2216,11.2415,239607.58309583,0
+GGME.US,D,20100923,000000,11.1438,11.3542,11.107,11.1927,106895.11351537,0
+GGME.US,D,20100924,000000,11.3442,11.5404,11.3442,11.5116,70700.438716291,0
+GGME.US,D,20100927,000000,11.5116,11.5504,11.4647,11.4827,102417.44247862,0
+GGME.US,D,20100928,000000,11.5026,11.5774,11.3442,11.5774,18332.159233379,0
+GGME.US,D,20100929,000000,11.5116,11.5504,11.4547,11.5305,19711.988385223,0
+GGME.US,D,20100930,000000,11.6152,11.682,11.4547,11.5305,31056.692793661,0
+GGME.US,D,20101001,000000,11.6152,11.6152,11.5026,11.5774,53577.511575984,0
+GGME.US,D,20101004,000000,11.5404,11.6251,11.4359,11.4827,27806.31706797,0
+GGME.US,D,20101005,000000,11.5863,11.8025,11.5863,11.8025,89541.378589659,0
+GGME.US,D,20101006,000000,11.7278,11.7278,11.5774,11.5863,11179.124910216,0
+GGME.US,D,20101007,000000,11.6899,11.7079,11.6152,11.6899,9457.0981287145,0
+GGME.US,D,20101008,000000,11.682,11.8952,11.682,11.8952,4932.262022775,0
+GGME.US,D,20101011,000000,11.9152,12.0367,11.8683,11.9799,34863.014228531,0
+GGME.US,D,20101012,000000,11.9152,11.9989,11.8952,11.9989,8860.0084230073,0
+GGME.US,D,20101013,000000,12.0657,12.243,12.0367,12.1962,66582.025015076,0
+GGME.US,D,20101014,000000,12.1484,12.1962,12.0925,12.1672,11854.488560538,0
+GGME.US,D,20101015,000000,12.2331,12.2331,12.0657,12.1484,10840.941329001,0
+GGME.US,D,20101018,000000,12.0736,12.1573,12.0736,12.1294,18280.980115746,0
+GGME.US,D,20101019,000000,12.0267,12.0736,11.8493,11.8952,12083.289321716,0
+GGME.US,D,20101020,000000,11.952,12.1573,11.952,12.0657,5534.3692890345,0
+GGME.US,D,20101021,000000,12.1484,12.2151,11.952,12.0557,12109.380636587,0
+GGME.US,D,20101022,000000,12.0367,12.0736,12.0267,12.0557,129404.89366447,0
+GGME.US,D,20101025,000000,12.2051,12.2331,12.1294,12.1484,21852.479716775,0
+GGME.US,D,20101026,000000,12.0557,12.2151,12.0457,12.1573,4886.1004656952,0
+GGME.US,D,20101027,000000,12.0557,12.1573,12.0267,12.1394,20515.801585679,0
+GGME.US,D,20101028,000000,12.1872,12.243,12.1672,12.1872,4363.2706561599,0
+GGME.US,D,20101029,000000,12.2391,12.2391,12.1932,12.2211,2878.07273272,0
+GGME.US,D,20101101,000000,12.2908,12.3656,12.1294,12.1573,22370.291965758,0
+GGME.US,D,20101102,000000,12.3267,12.3656,12.2998,12.3178,50242.840833017,0
+GGME.US,D,20101103,000000,12.2998,12.3088,12.1962,12.2998,9516.3053432301,0
+GGME.US,D,20101104,000000,12.4961,12.542,12.4762,12.514,47330.648688542,0
+GGME.US,D,20101105,000000,12.542,12.5808,12.542,12.5808,5312.5931126289,0
+GGME.US,D,20101108,000000,12.4961,12.523,12.4762,12.514,16128.446638869,0
+GGME.US,D,20101109,000000,12.514,12.514,12.3656,12.3746,8656.2954645895,0
+GGME.US,D,20101110,000000,12.3088,12.4223,12.3088,12.4223,18076.263645218,0
+GGME.US,D,20101111,000000,12.3088,12.4961,12.3088,12.4961,22505.766100666,0
+GGME.US,D,20101112,000000,12.3556,12.4503,12.2998,12.3746,4422.4778706754,0
+GGME.US,D,20101115,000000,12.3466,12.3835,12.2619,12.2619,5527.3447042614,0
+GGME.US,D,20101116,000000,12.1672,12.1962,11.9889,12.0078,57272.443166595,0
+GGME.US,D,20101117,000000,12.0736,12.1394,12.0736,12.1394,4986.4516767384,0
+GGME.US,D,20101118,000000,12.2241,12.3366,12.2241,12.3267,53261.405261197,0
+GGME.US,D,20101119,000000,12.3178,12.3466,12.2519,12.3466,11197.188128204,0
+GGME.US,D,20101122,000000,12.2519,12.3746,12.2051,12.3746,9202.2060526647,0
+GGME.US,D,20101123,000000,12.2519,12.2519,12.1394,12.1872,6772.703233308,0
+GGME.US,D,20101124,000000,12.3267,12.4024,12.2998,12.4024,4900.1496352412,0
+GGME.US,D,20101126,000000,12.3088,12.4223,12.3088,12.4124,21360.758782664,0
+GGME.US,D,20101129,000000,12.3088,12.3088,12.1772,12.2719,9339.687211794,0
+GGME.US,D,20101130,000000,12.2241,12.3935,12.2241,12.3088,25853.482501069,0
+GGME.US,D,20101201,000000,12.4672,12.5988,12.4672,12.5908,214330.11654615,0
+GGME.US,D,20101202,000000,12.6287,12.7402,12.6087,12.7303,37140.986719212,0
+GGME.US,D,20101203,000000,12.7203,12.798,12.6725,12.798,9936.7769175012,0
+GGME.US,D,20101206,000000,12.7303,12.8997,12.7303,12.8817,10701.45314565,0
+GGME.US,D,20101207,000000,12.9476,13.0043,12.8997,12.8997,3996.9887358521,0
+GGME.US,D,20101208,000000,12.9376,12.9844,12.8997,12.9476,23564.471377172,0
+GGME.US,D,20101209,000000,12.9944,12.9944,12.9077,12.9574,20917.206429852,0
+GGME.US,D,20101210,000000,13.0133,13.1239,12.9844,13.106,23450.070996584,0
+GGME.US,D,20101213,000000,13.097,13.1638,13.0501,13.0581,15674.859164953,0
+GGME.US,D,20101214,000000,13.0501,13.1338,13.0501,13.0771,23727.040339062,0
+GGME.US,D,20101215,000000,13.0501,13.1149,12.9574,12.9664,99630.689347945,0
+GGME.US,D,20101216,000000,12.9944,13.0501,12.8359,13.0223,17656.795583057,0
+GGME.US,D,20101217,000000,13.0501,13.0501,12.9276,13.0043,10397.38897619,0
+GGME.US,D,20101220,000000,13.0501,13.0501,12.9664,13.0133,10404.413560963,0
+GGME.US,D,20101221,000000,13.0313,13.106,13.0313,13.097,6081.2833892201,0
+GGME.US,D,20101222,000000,13.1438,13.1638,13.106,13.1438,4748.6193065659,0
+GGME.US,D,20101223,000000,13.1239,13.1239,13.0871,13.1149,9159.0550319161,0
+GGME.US,D,20101227,000000,13.0671,13.1149,13.0313,13.0871,34823.877256223,0
+GGME.US,D,20101228,000000,13.1239,13.1239,12.9944,13.0501,4677.3699467252,0
+GGME.US,D,20101229,000000,13.0701,13.109,13.0701,13.09,10167.5847029,0
+GGME.US,D,20101230,000000,13.09,13.109,13.0432,13.0801,5044.6553791435,0
+GGME.US,D,20101231,000000,13.0382,13.103,13.0283,13.0551,33427.991910613,0
+GGME.US,D,20110103,000000,13.1438,13.2823,13.106,13.2545,55482.177561584,0
+GGME.US,D,20110104,000000,13.2465,13.2743,13.1149,13.2096,11195.181103984,0
+GGME.US,D,20110105,000000,13.1239,13.4049,13.1239,13.4049,9296.5361910454,0
+GGME.US,D,20110106,000000,13.387,13.387,13.2923,13.3202,84537.867207043,0
+GGME.US,D,20110107,000000,13.3112,13.3382,13.1338,13.2823,20775.711222281,0
+GGME.US,D,20110110,000000,13.2196,13.2923,13.1438,13.2743,77007.512330359,0
+GGME.US,D,20110111,000000,13.2365,13.3023,13.2196,13.2645,6729.5522125594,0
+GGME.US,D,20110112,000000,13.3382,13.3482,13.2743,13.2743,5854.4896522624,0
+GGME.US,D,20110113,000000,13.2823,13.3202,13.2365,13.2545,17296.534735413,0
+GGME.US,D,20110114,000000,13.2645,13.2923,13.2545,13.2823,5677.8715208263,0
+GGME.US,D,20110118,000000,13.3023,13.3202,13.2465,13.3023,18718.511395895,0
+GGME.US,D,20110119,000000,13.2645,13.2645,13.1338,13.1338,46055.184796182,0
+GGME.US,D,20110120,000000,13.1239,13.1239,13.0223,13.0501,78682.37404267,0
+GGME.US,D,20110121,000000,13.1538,13.1897,13.0871,13.1239,14941.291812227,0
+GGME.US,D,20110124,000000,13.0671,13.2096,13.0671,13.2096,44362.259865883,0
+GGME.US,D,20110125,000000,13.1638,13.1897,13.0671,13.1897,193101.82136206,0
+GGME.US,D,20110126,000000,13.2096,13.3292,13.1897,13.2545,20469.640028599,0
+GGME.US,D,20110127,000000,13.2545,13.2645,13.1996,13.2265,57209.221903638,0
+GGME.US,D,20110128,000000,13.2465,13.2465,12.9176,12.9476,17980.929994727,0
+GGME.US,D,20110131,000000,12.9536,13.0841,12.9536,13.0003,55389.854447425,0
+GGME.US,D,20110201,000000,13.0313,13.3023,12.9376,13.2645,54406.412579201,0
+GGME.US,D,20110202,000000,13.2645,13.4239,13.2545,13.387,29911.685475657,0
+GGME.US,D,20110203,000000,13.387,13.5774,13.3482,13.5774,13404.914771156,0
+GGME.US,D,20110204,000000,13.7168,13.7168,13.4787,13.6142,917978.75921177,0
+GGME.US,D,20110207,000000,13.6142,13.8553,13.6142,13.7716,160990.43734033,0
+GGME.US,D,20110208,000000,13.8453,13.8932,13.7626,13.8932,83128.936203996,0
+GGME.US,D,20110209,000000,13.95,14.0627,13.8453,14.0337,735892.49028593,0
+GGME.US,D,20110210,000000,13.9211,14.1294,13.9111,14.1204,162662.28851631,0
+GGME.US,D,20110211,000000,14.1384,14.2609,14.0725,14.2609,53818.354482487,0
+GGME.US,D,20110214,000000,14.2799,14.4094,14.1862,14.2509,70081.271744155,0
+GGME.US,D,20110215,000000,14.2898,14.3167,14.1962,14.2509,86090.300441881,0
+GGME.US,D,20110216,000000,14.2609,14.5011,14.2609,14.4841,221305.52922575,0
+GGME.US,D,20110218,000000,14.52,14.5499,14.4283,14.52,257874.51404202,0
+GGME.US,D,20110222,000000,14.3067,14.4094,14.0527,14.1114,142613.12006199,0
+GGME.US,D,20110223,000000,14.0627,14.1682,13.7716,13.8753,50693.417770601,0
+GGME.US,D,20110224,000000,14.0725,14.796,13.7816,13.94,74091.306137442,0
+GGME.US,D,20110225,000000,14.1384,14.233,14.0925,14.233,33017.555457445,0
+GGME.US,D,20110228,000000,14.2479,14.3327,14.2111,14.3227,50158.545815741,0
+GGME.US,D,20110301,000000,14.4014,14.4014,13.94,13.9789,258925.19122165,0
+GGME.US,D,20110302,000000,13.9789,14.1862,13.9311,14.0925,132236.80484011,0
+GGME.US,D,20110303,000000,14.3167,14.4483,14.3067,14.4094,146250.8514623,0
+GGME.US,D,20110304,000000,14.4094,14.4094,14.1294,14.2509,204830.87090879,0
+GGME.US,D,20110307,000000,14.3067,14.3646,13.94,14.0437,213370.75896857,0
+GGME.US,D,20110308,000000,14.0627,14.242,13.9789,14.1782,421308.50337126,0
+GGME.US,D,20110309,000000,14.1294,14.2509,14.0627,14.1384,84448.554629214,0
+GGME.US,D,20110310,000000,14.0725,14.0725,13.8364,13.8753,35374.805404851,0
+GGME.US,D,20110311,000000,13.8553,13.9958,13.8553,13.96,24205.715615739,0
+GGME.US,D,20110314,000000,13.8274,13.8364,13.6601,13.8274,17248.366154112,0
+GGME.US,D,20110315,000000,13.387,13.7168,13.368,13.6699,433898.56630875,0
+GGME.US,D,20110316,000000,13.5863,13.7268,13.4338,13.4418,92721.508467618,0
+GGME.US,D,20110317,000000,13.6461,13.6641,13.5414,13.5414,18845.95743392,0
+GGME.US,D,20110318,000000,13.6501,13.7069,13.6241,13.6421,78876.051879983,0
+GGME.US,D,20110321,000000,13.8843,13.9789,13.7816,13.94,48671.34086808,0
+GGME.US,D,20110322,000000,13.9958,13.9958,13.8753,13.8932,73165.064459512,0
+GGME.US,D,20110323,000000,13.7996,14.0158,13.7537,13.9958,559958.75410914,0
+GGME.US,D,20110324,000000,13.97,14.0627,13.9111,13.9958,141927.72129056,0
+GGME.US,D,20110325,000000,14.0825,14.1682,14.0158,14.0825,69329.64117344,0
+GGME.US,D,20110328,000000,14.1294,14.1294,14.0158,14.0237,43967.879606483,0
+GGME.US,D,20110329,000000,14.0437,14.1204,13.96,14.1114,60054.178736714,0
+GGME.US,D,20110330,000000,14.1682,14.2799,14.1682,14.2699,82305.052761331,0
+GGME.US,D,20110331,000000,14.2181,14.2739,14.1802,14.2459,17645.756949842,0
+GGME.US,D,20110401,000000,14.2799,14.4662,14.2609,14.3067,166538.85579891,0
+GGME.US,D,20110404,000000,14.3067,14.4483,14.2898,14.3736,179395.85295777,0
+GGME.US,D,20110405,000000,14.3736,14.4094,14.2978,14.2978,21345.706101007,0
+GGME.US,D,20110406,000000,14.3736,14.3736,14.224,14.2898,31063.717378434,0
+GGME.US,D,20110407,000000,14.3167,14.3167,14.1483,14.2051,511457.00678773,0
+GGME.US,D,20110408,000000,14.2699,14.2699,14.0437,14.1204,139043.62748518,0
+GGME.US,D,20110411,000000,14.1114,14.1483,14.0437,14.0925,147579.50149651,0
+GGME.US,D,20110412,000000,14.0237,14.0337,13.95,13.9878,194543.86826475,0
+GGME.US,D,20110413,000000,14.0237,14.0825,13.9311,14.0237,40353.228984706,0
+GGME.US,D,20110414,000000,13.9111,13.95,13.8653,13.9211,126442.52591448,0
+GGME.US,D,20110415,000000,13.8932,14.0158,13.8653,13.9789,49243.342771027,0
+GGME.US,D,20110418,000000,13.8453,13.8453,13.6699,13.7816,122790.74534461,0
+GGME.US,D,20110419,000000,13.7816,13.7816,13.6699,13.7368,51827.38645539,0
+GGME.US,D,20110420,000000,13.8653,13.9958,13.8653,13.9878,80479.664232454,0
+GGME.US,D,20110421,000000,14.0158,14.1015,14.0058,14.1015,305212.18731534,0
+GGME.US,D,20110425,000000,14.1204,14.1204,14.0627,14.1015,16266.931310109,0
+GGME.US,D,20110426,000000,14.1294,14.233,14.0925,14.2151,142655.26757062,0
+GGME.US,D,20110427,000000,14.224,14.3167,14.1782,14.2978,38404.408466246,0
+GGME.US,D,20110428,000000,14.3366,14.4483,14.3366,14.4094,60109.371902787,0
+GGME.US,D,20110429,000000,14.4333,14.6605,14.4333,14.6505,175338.65349529,0
+GGME.US,D,20110502,000000,14.6735,14.7592,14.5688,14.5878,98791.753223624,0
+GGME.US,D,20110503,000000,14.5499,14.5878,14.3834,14.4573,34720.515508849,0
+GGME.US,D,20110504,000000,14.6346,14.6346,14.3934,14.4751,54536.869153557,0
+GGME.US,D,20110505,000000,14.3267,14.5101,14.3067,14.3736,57493.21583089,0
+GGME.US,D,20110506,000000,14.4662,14.5688,14.3736,14.4194,49080.773809136,0
+GGME.US,D,20110509,000000,14.3736,14.4841,14.3646,14.4841,46882.078775179,0
+GGME.US,D,20110510,000000,14.5588,14.6735,14.5399,14.6545,58177.611090205,0
+GGME.US,D,20110511,000000,14.6645,14.6645,14.4014,14.5011,49978.917147973,0
+GGME.US,D,20110512,000000,14.3834,14.53,14.3646,14.5011,64926.230032863,0
+GGME.US,D,20110513,000000,14.4931,14.4931,14.3466,14.3646,44466.625125369,0
+GGME.US,D,20110516,000000,14.2898,14.3366,14.1782,14.1782,48384.336404496,0
+GGME.US,D,20110517,000000,14.0725,14.2151,14.0725,14.2151,43640.734658483,0
+GGME.US,D,20110518,000000,14.3067,14.4483,14.3067,14.4483,211900.61372679,0
+GGME.US,D,20110519,000000,14.5399,14.5688,14.4383,14.5011,114767.66602171,0
+GGME.US,D,20110520,000000,14.3834,14.4931,14.3167,14.4094,30296.030613953,0
+GGME.US,D,20110523,000000,14.233,14.233,14.1294,14.1782,114316.08557201,0
+GGME.US,D,20110524,000000,14.233,14.233,14.0825,14.0925,140281.96142945,0
+GGME.US,D,20110525,000000,14.0527,14.1582,14.0337,14.1294,25558.449940601,0
+GGME.US,D,20110526,000000,14.0925,14.3267,14.0725,14.2898,33591.564384612,0
+GGME.US,D,20110527,000000,14.3526,14.4353,14.3426,14.4164,49476.157580647,0
+GGME.US,D,20110531,000000,14.5449,14.5648,14.4064,14.526,26700.446722274,0
+GGME.US,D,20110601,000000,14.4573,14.4573,14.1384,14.1483,167585.51893009,0
+GGME.US,D,20110602,000000,14.1294,14.233,14.0527,14.1204,42165.571856147,0
+GGME.US,D,20110603,000000,13.96,14.0237,13.8453,13.95,71785.235307668,0
+GGME.US,D,20110606,000000,13.9012,13.9111,13.6699,13.6799,150639.20992122,0
+GGME.US,D,20110607,000000,13.7408,13.8145,13.6739,13.6739,44793.770073369,0
+GGME.US,D,20110608,000000,13.6281,13.6641,13.5325,13.5614,15783.23847288,0
+GGME.US,D,20110609,000000,13.6281,13.7408,13.6012,13.7029,34632.206443132,0
+GGME.US,D,20110610,000000,13.6641,13.6641,13.381,13.39,100759.64047218,0
+GGME.US,D,20110613,000000,13.396,13.4617,13.2743,13.3112,391088.7396777,0
+GGME.US,D,20110614,000000,13.4189,13.5912,13.4189,13.5514,226825.84934525,0
+GGME.US,D,20110615,000000,13.4837,13.5125,13.362,13.381,73651.767833072,0
+GGME.US,D,20110616,000000,13.381,13.4368,13.2305,13.3232,119461.0921622,0
+GGME.US,D,20110617,000000,13.4747,13.4747,13.3322,13.381,70064.212038276,0
+GGME.US,D,20110620,000000,13.3232,13.4926,13.2963,13.4368,134760.63779785,0
+GGME.US,D,20110621,000000,13.5414,13.7946,13.5125,13.7946,165601.57548777,0
+GGME.US,D,20110622,000000,13.7118,13.8314,13.6929,13.7029,36602.100715909,0
+GGME.US,D,20110623,000000,13.5225,13.6371,13.4089,13.6371,40508.773361823,0
+GGME.US,D,20110624,000000,13.6641,13.6641,13.5125,13.5225,5834.4194100537,0
+GGME.US,D,20110627,000000,13.4557,13.7946,13.4557,13.7408,69629.69129446,0
+GGME.US,D,20110628,000000,13.7856,13.946,13.7856,13.936,18183.639441034,0
+GGME.US,D,20110629,000000,13.9918,14.0775,13.955,14.0387,42182.631562024,0
+GGME.US,D,20110630,000000,14.1424,14.2549,14.1234,14.2459,24618.159093126,0
+GGME.US,D,20110701,000000,14.3327,14.4443,14.3127,14.4443,11468.136398021,0
+GGME.US,D,20110705,000000,14.4253,14.527,14.3984,14.4821,256387.30909436,0
+GGME.US,D,20110706,000000,14.4642,14.4642,14.3327,14.3795,98421.457254874,0
+GGME.US,D,20110707,000000,14.517,14.6316,14.517,14.5758,111117.89247606,0
+GGME.US,D,20110708,000000,14.4253,14.4981,14.3616,14.4981,25153.031047987,0
+GGME.US,D,20110711,000000,14.3526,14.3526,14.1264,14.1642,38763.665801781,0
+GGME.US,D,20110712,000000,14.1164,14.1832,14.0587,14.0775,31136.973762495,0
+GGME.US,D,20110713,000000,14.1543,14.3426,14.1344,14.1642,985626.51408812,0
+GGME.US,D,20110714,000000,14.238,14.2479,13.955,13.9839,145453.05933451,0
+GGME.US,D,20110715,000000,14.0387,14.0387,13.946,14.0387,28461.610476082,0
+GGME.US,D,20110718,000000,13.8603,13.8603,13.7029,13.8045,286433.46519281,0
+GGME.US,D,20110719,000000,13.9839,14.2011,13.9839,14.1443,205370.7604242,0
+GGME.US,D,20110720,000000,14.2011,14.2111,14.0685,14.1443,13916.705947476,0
+GGME.US,D,20110721,000000,14.3227,14.4353,14.3227,14.3984,49824.376282967,0
+GGME.US,D,20110722,000000,14.3894,14.4642,14.3426,14.4353,59439.025813019,0
+GGME.US,D,20110725,000000,14.3327,14.4164,14.3127,14.3227,215487.16600947,0
+GGME.US,D,20110726,000000,14.237,14.3974,14.237,14.3317,40335.165766718,0
+GGME.US,D,20110727,000000,14.238,14.238,14.0198,14.0487,28833.913469053,0
+GGME.US,D,20110728,000000,13.9141,14.0467,13.8304,13.8483,36931.252688131,0
+GGME.US,D,20110729,000000,13.5883,13.7936,13.5793,13.6361,119623.66112409,0
+GGME.US,D,20110801,000000,13.7666,13.8235,13.3521,13.5125,70354.227038192,0
+GGME.US,D,20110802,000000,13.4438,13.5594,13.0501,13.0501,160568.96225395,0
+GGME.US,D,20110803,000000,13.0521,13.1468,12.6835,13.1279,144435.49805453,0
+GGME.US,D,20110804,000000,12.9306,12.9306,12.3845,12.4044,467847.38100467,0
+GGME.US,D,20110805,000000,12.4423,12.4423,11.8405,12.2161,176499.71700706,0
+GGME.US,D,20110808,000000,11.7458,11.8115,11.115,11.115,135912.66970063,0
+GGME.US,D,20110809,000000,11.3611,11.671,10.9176,11.671,80670.331533437,0
+GGME.US,D,20110810,000000,11.4537,11.4916,11.1418,11.1518,17231.306448234,0
+GGME.US,D,20110811,000000,11.1817,11.8405,11.1817,11.7268,152508.75298296,0
+GGME.US,D,20110812,000000,11.8115,11.9799,11.7178,11.8593,28384.340043579,0
+GGME.US,D,20110815,000000,12.0267,12.1204,11.962,12.1204,195325.60419878,0
+GGME.US,D,20110816,000000,11.935,12.0925,11.8952,12.0168,130286.98080954,0
+GGME.US,D,20110817,000000,12.0835,12.1882,11.944,12.0567,101278.45623327,0
+GGME.US,D,20110818,000000,11.7657,11.7657,11.2874,11.3532,109288.48989874,0
+GGME.US,D,20110819,000000,11.0482,11.4349,11.0482,11.115,105673.83927697,0
+GGME.US,D,20110822,000000,11.3701,11.38,11.105,11.115,67940.780412602,0
+GGME.US,D,20110823,000000,11.1917,11.5584,11.1518,11.5584,36350.219176192,0
+GGME.US,D,20110824,000000,11.5764,11.8025,11.5584,11.7746,34158.548727007,0
+GGME.US,D,20110825,000000,11.8305,11.8683,11.5584,11.6053,32774.705526721,0
+GGME.US,D,20110826,000000,11.4637,11.8683,11.38,11.8215,251456.0505837,0
+GGME.US,D,20110829,000000,11.944,12.3376,11.944,12.3376,59199.186418625,0
+GGME.US,D,20110830,000000,12.2529,12.4333,12.2529,12.4044,34488.704211339,0
+GGME.US,D,20110831,000000,12.5748,12.5748,12.3386,12.4253,33521.318536882,0
+GGME.US,D,20110901,000000,12.4871,12.515,12.2241,12.2241,20674.356499127,0
+GGME.US,D,20110902,000000,11.944,12.0178,11.7647,11.8683,10431.508387944,0
+GGME.US,D,20110906,000000,11.5256,11.676,11.385,11.6661,29282.483382416,0
+GGME.US,D,20110907,000000,11.8365,12.1164,11.8365,12.0617,38177.614729288,0
+GGME.US,D,20110908,000000,12.0417,12.0417,11.8075,11.8265,13491.216812652,0
+GGME.US,D,20110909,000000,11.686,11.7508,11.4399,11.5256,30769.688330077,0
+GGME.US,D,20110912,000000,11.39,11.5394,11.3232,11.5394,28504.761496831,0
+GGME.US,D,20110913,000000,11.7039,11.8075,11.7039,11.7607,11746.109252611,0
+GGME.US,D,20110914,000000,11.8823,12.1832,11.6949,12.0128,96851.964314158,0
+GGME.US,D,20110915,000000,12.1682,12.2918,12.1025,12.243,82495.720062313,0
+GGME.US,D,20110916,000000,12.2489,12.3905,12.2391,12.3436,480729.46596629,0
+GGME.US,D,20110919,000000,12.2589,12.3148,12.0417,12.3058,26332.157777745,0
+GGME.US,D,20110920,000000,12.3148,12.3626,12.0885,12.0885,10348.216882778,0
+GGME.US,D,20110921,000000,12.0985,12.0985,11.6661,11.6661,32872.046201433,0
+GGME.US,D,20110922,000000,11.3382,11.4399,11.089,11.2345,108582.017373,0
+GGME.US,D,20110923,000000,11.1957,11.4039,11.1468,11.3561,42516.801094798,0
+GGME.US,D,20110926,000000,11.4966,11.6291,11.2834,11.6291,17303.559320185,0
+GGME.US,D,20110927,000000,11.8823,12.0706,11.7508,11.8165,73241.331379906,0
+GGME.US,D,20110928,000000,11.8265,11.8265,11.4119,11.4119,40037.12266992,0
+GGME.US,D,20110929,000000,11.6102,11.6102,11.1658,11.3382,83745.092639801,0
+GGME.US,D,20110930,000000,11.1887,11.2943,11.0631,11.0631,39794.272739195,0
+GGME.US,D,20111003,000000,10.9116,11.0611,10.5918,10.5918,1384696.1855801,0
+GGME.US,D,20111004,000000,10.3556,10.9116,10.3556,10.9116,78550.913956204,0
+GGME.US,D,20111005,000000,11.0522,11.2913,10.9675,11.2734,61644.745431749,0
+GGME.US,D,20111006,000000,11.2245,11.5444,11.1468,11.5444,195534.33471774,0
+GGME.US,D,20111007,000000,11.5156,11.6471,11.3661,11.4219,53345.700278473,0
+GGME.US,D,20111010,000000,11.686,11.9012,11.686,11.8922,52479.669327171,0
+GGME.US,D,20111011,000000,11.9012,12.0617,11.8633,12.0039,33218.257879532,0
+GGME.US,D,20111012,000000,12.0885,12.2978,12.0796,12.1544,13401.904234824,0
+GGME.US,D,20111013,000000,12.0417,12.1832,12.0128,12.1832,3215.2528018253,0
+GGME.US,D,20111014,000000,12.3148,12.4204,12.2789,12.4104,10201.704114656,0
+GGME.US,D,20111017,000000,12.3726,12.3726,12.0617,12.0706,5464.1234413042,0
+GGME.US,D,20111018,000000,12.1164,12.4204,11.976,12.3058,22178.621152666,0
+GGME.US,D,20111019,000000,12.3148,12.3726,12.0417,12.1085,36724.529193383,0
+GGME.US,D,20111020,000000,11.967,12.2021,11.967,12.1544,4713.4963827008,0
+GGME.US,D,20111021,000000,12.3726,12.4742,12.3336,12.4393,35211.232930851,0
+GGME.US,D,20111024,000000,12.5688,12.797,12.5688,12.7582,37161.056961421,0
+GGME.US,D,20111025,000000,12.6077,12.6267,12.4204,12.4204,6836.9280083757,0
+GGME.US,D,20111026,000000,12.4841,12.5888,12.2978,12.53,8138.4832156064,0
+GGME.US,D,20111027,000000,12.9176,12.9944,12.6904,12.8728,111096.81872174,0
+GGME.US,D,20111028,000000,12.7871,12.816,12.6715,12.7392,6846.96312948,0
+GGME.US,D,20111031,000000,12.5758,12.6337,12.518,12.518,36713.490560168,0
+GGME.US,D,20111101,000000,12.0885,12.2978,12.0327,12.1544,36669.336027309,0
+GGME.US,D,20111102,000000,12.2489,12.3436,12.1254,12.2391,72010.022020405,0
+GGME.US,D,20111103,000000,12.4104,12.4204,12.2301,12.3805,9226.2903433151,0
+GGME.US,D,20111104,000000,12.2251,12.3208,12.1035,12.2829,17697.939579585,0
+GGME.US,D,20111107,000000,12.3536,12.3536,12.1544,12.2689,9264.4238035115,0
+GGME.US,D,20111108,000000,12.3805,12.4742,12.2021,12.4473,20467.633004379,0
+GGME.US,D,20111109,000000,12.1832,12.1832,11.8823,11.8823,12802.807504896,0
+GGME.US,D,20111110,000000,12.0517,12.0796,11.9012,12.0517,23227.291308068,0
+GGME.US,D,20111111,000000,12.2301,12.3905,12.2301,12.3626,19590.56341986,0
+GGME.US,D,20111114,000000,12.2589,12.3148,12.1932,12.2489,91786.235180696,0
+GGME.US,D,20111115,000000,12.2121,12.3905,12.1085,12.3536,105274.44145701,0
+GGME.US,D,20111116,000000,12.2391,12.3436,12.0517,12.0985,68379.315204861,0
+GGME.US,D,20111117,000000,12.0706,12.1254,11.958,11.9949,49789.253359101,0
+GGME.US,D,20111118,000000,11.958,12.0885,11.958,12.0128,23771.194871922,0
+GGME.US,D,20111121,000000,11.7706,11.8823,11.7128,11.8165,126373.28357885,0
+GGME.US,D,20111122,000000,11.8075,11.8265,11.6471,11.7228,34658.297758002,0
+GGME.US,D,20111123,000000,11.5534,11.6381,11.375,11.375,9671.8497203471,0
+GGME.US,D,20111125,000000,11.3661,11.4777,11.3013,11.3561,8323.129443926,0
+GGME.US,D,20111128,000000,11.6949,11.7039,11.4867,11.5444,19152.028627602,0
+GGME.US,D,20111129,000000,11.5724,11.6102,11.5066,11.5634,4537.8817633751,0
+GGME.US,D,20111130,000000,11.8493,12.0746,11.8493,12.0746,65321.613804374,0
+GGME.US,D,20111201,000000,12.0796,12.1544,12.0706,12.1085,22129.449059254,0
+GGME.US,D,20111202,000000,12.3108,12.3108,12.1972,12.1972,18915.199769539,0
+GGME.US,D,20111205,000000,12.4563,12.4841,12.3058,12.3336,25328.645667313,0
+GGME.US,D,20111206,000000,12.3208,12.4253,12.3208,12.3865,12783.740774797,0
+GGME.US,D,20111207,000000,12.2449,12.4433,12.1692,12.4054,342739.52619706,0
+GGME.US,D,20111208,000000,12.3028,12.3297,12.0746,12.0746,280277.92190742,0
+GGME.US,D,20111209,000000,12.1404,12.4533,12.0845,12.3965,29100.847690428,0
+GGME.US,D,20111212,000000,12.2301,12.3247,12.1642,12.3247,14933.263715344,0
+GGME.US,D,20111213,000000,12.4353,12.4353,12.1124,12.1204,17434.015894542,0
+GGME.US,D,20111214,000000,12.0666,12.0666,11.9052,11.9899,44045.150038987,0
+GGME.US,D,20111215,000000,12.1544,12.1642,11.9949,11.9949,17968.887849402,0
+GGME.US,D,20111216,000000,12.1593,12.1593,11.963,12.0277,20399.394180869,0
+GGME.US,D,20111219,000000,12.1035,12.1124,11.8493,11.8683,27176.111462619,0
+GGME.US,D,20111220,000000,12.0746,12.3028,12.0746,12.2739,33944.800647485,0
+GGME.US,D,20111221,000000,12.2549,12.3386,12.1304,12.3208,80264.912640821,0
+GGME.US,D,20111222,000000,12.4154,12.4712,12.3297,12.4613,28233.813227014,0
+GGME.US,D,20111223,000000,12.4891,12.5648,12.4792,12.5648,1993.9785634291,0
+GGME.US,D,20111227,000000,12.546,12.6505,12.4991,12.5848,32182.633381566,0
+GGME.US,D,20111228,000000,12.5848,12.5848,12.3775,12.4054,17188.155427486,0
+GGME.US,D,20111229,000000,12.4891,12.6037,12.4253,12.5748,171985.91953434,0
+GGME.US,D,20111230,000000,12.5688,12.6267,12.5021,12.5021,44563.96580008,0
+GGME.US,D,20120103,000000,12.7831,12.8509,12.6964,12.7352,58389.352145507,0
+GGME.US,D,20120104,000000,12.6505,12.6675,12.6137,12.6675,952587.88487636,0
+GGME.US,D,20120105,000000,12.6237,12.8319,12.5648,12.8319,17984.944043169,0
+GGME.US,D,20120106,000000,12.7552,12.8319,12.7452,12.7552,64424.473977647,0
+GGME.US,D,20120109,000000,12.8319,12.8409,12.7452,12.7742,28706.467431028,0
+GGME.US,D,20120110,000000,12.9436,12.9724,12.8967,12.9436,95712.978068818,0
+GGME.US,D,20120111,000000,12.8867,13.0003,12.8867,13.0003,19698.942727787,0
+GGME.US,D,20120112,000000,12.9914,13.0471,12.9246,13.0471,56398.384118409,0
+GGME.US,D,20120113,000000,12.9536,12.9724,12.8509,12.9436,33184.138467777,0
+GGME.US,D,20120117,000000,13.2076,13.2076,13.0283,13.0741,28513.793105825,0
+GGME.US,D,20120118,000000,13.0741,13.1708,13.0741,13.1708,89928.734264285,0
+GGME.US,D,20120119,000000,13.1787,13.3182,13.1787,13.3103,147449.04492215,0
+GGME.US,D,20120120,000000,13.2525,13.3003,13.1508,13.2076,32646.255976585,0
+GGME.US,D,20120123,000000,13.1508,13.2723,13.0841,13.2176,156684.36687447,0
+GGME.US,D,20120124,000000,13.0651,13.2445,13.0551,13.2176,182249.84139984,0
+GGME.US,D,20120125,000000,13.2625,13.376,13.1877,13.3472,94863.003311282,0
+GGME.US,D,20120126,000000,13.4338,13.4507,13.2813,13.3282,45181.125747996,0
+GGME.US,D,20120127,000000,13.2445,13.357,13.2445,13.3372,59432.001228246,0
+GGME.US,D,20120130,000000,13.2245,13.2525,13.1418,13.2345,44360.252841662,0
+GGME.US,D,20120131,000000,13.3252,13.393,13.1578,13.1847,13724.031622273,0
+GGME.US,D,20120201,000000,13.2525,13.4408,13.2525,13.366,53698.936541346,0
+GGME.US,D,20120202,000000,13.2913,13.4139,13.2913,13.3372,40331.151718276,0
+GGME.US,D,20120203,000000,13.5574,13.6601,13.4787,13.5962,861836.27068152,0
+GGME.US,D,20120206,000000,13.5275,13.6241,13.5275,13.5873,27561.460113025,0
+GGME.US,D,20120207,000000,13.5275,13.6052,13.4986,13.5774,44439.530298386,0
+GGME.US,D,20120208,000000,13.5275,13.6699,13.5175,13.6241,99646.745541713,0
+GGME.US,D,20120209,000000,13.6142,13.6421,13.4886,13.6341,73697.929390152,0
+GGME.US,D,20120210,000000,13.5774,13.6421,13.5474,13.6341,276424.43540337,0
+GGME.US,D,20120213,000000,13.6799,13.7378,13.6341,13.6799,38202.702532049,0
+GGME.US,D,20120214,000000,13.6699,13.6699,13.5674,13.6511,29613.642378859,0
+GGME.US,D,20120215,000000,13.7826,13.8015,13.6511,13.6699,59107.866816577,0
+GGME.US,D,20120216,000000,13.6989,13.8015,13.6699,13.8015,39541.387687366,0
+GGME.US,D,20120217,000000,13.8673,13.8773,13.7726,13.8673,22825.886463895,0
+GGME.US,D,20120221,000000,13.8473,13.8673,13.7178,13.7547,45635.716734022,0
+GGME.US,D,20120222,000000,13.7079,13.8673,13.7079,13.7278,21343.699076785,0
+GGME.US,D,20120223,000000,13.7468,13.9131,13.6989,13.9032,94207.709903169,0
+GGME.US,D,20120224,000000,13.962,13.9988,13.9032,13.952,48439.52957057,0
+GGME.US,D,20120227,000000,13.7826,13.962,13.7278,13.952,32741.589627076,0
+GGME.US,D,20120228,000000,13.9331,13.9988,13.8853,13.971,11707.975792414,0
+GGME.US,D,20120229,000000,13.9868,14.0537,13.8922,13.8922,16653.283472625,0
+GGME.US,D,20120301,000000,13.9988,14.0457,13.9231,13.952,22026.087311879,0
+GGME.US,D,20120302,000000,13.964,13.964,13.8035,13.8593,26573.000684249,0
+GGME.US,D,20120305,000000,13.8284,13.8853,13.7826,13.8673,27113.893711771,0
+GGME.US,D,20120306,000000,13.6809,13.6909,13.5394,13.6261,687651.65611322,0
+GGME.US,D,20120307,000000,13.6809,13.7388,13.6521,13.7198,20644.251135814,0
+GGME.US,D,20120308,000000,13.8394,13.8962,13.7487,13.8693,42604.106648406,0
+GGME.US,D,20120309,000000,13.9052,14.0108,13.8493,13.945,13561.462660382,0
+GGME.US,D,20120312,000000,13.943,13.9809,13.8773,13.8952,21575.510374296,0
+GGME.US,D,20120313,000000,13.973,14.1443,13.945,14.1443,99274.442548742,0
+GGME.US,D,20120314,000000,14.1543,14.1543,14.0287,14.0577,10447.564581712,0
+GGME.US,D,20120315,000000,14.1234,14.1802,14.0755,14.1523,41282.481198967,0
+GGME.US,D,20120316,000000,14.3716,14.4074,14.1075,14.1254,123640.72010215,0
+GGME.US,D,20120319,000000,14.1254,14.2958,14.1164,14.2479,38598.08630356,0
+GGME.US,D,20120320,000000,14.1742,14.2201,14.1164,14.1912,14165.576950864,0
+GGME.US,D,20120321,000000,14.2011,14.3137,14.2011,14.229,67594.568734503,0
+GGME.US,D,20120322,000000,14.1443,14.1832,14.1075,14.1642,10195.683041993,0
+GGME.US,D,20120323,000000,14.1443,14.2859,14.0577,14.2859,6775.7137696393,0
+GGME.US,D,20120326,000000,14.3994,14.4821,14.3805,14.4731,20112.389717285,0
+GGME.US,D,20120327,000000,14.4642,14.4911,14.3904,14.3994,37680.876234624,0
+GGME.US,D,20120328,000000,14.3805,14.3805,14.238,14.2669,27037.626791379,0
+GGME.US,D,20120329,000000,14.2011,14.2479,14.0875,14.2111,26265.925978456,0
+GGME.US,D,20120330,000000,14.3237,14.3436,14.238,14.3137,22922.223626496,0
+GGME.US,D,20120402,000000,14.1912,14.3526,14.1912,14.3436,32667.329730905,0
+GGME.US,D,20120403,000000,14.2669,14.3526,14.2201,14.2859,94823.866338974,0
+GGME.US,D,20120404,000000,14.1254,14.1254,13.9829,14.0377,49805.309552869,0
+GGME.US,D,20120405,000000,14.0108,14.0675,13.9908,14.0477,20803.809561374,0
+GGME.US,D,20120409,000000,13.8593,14.0675,13.8593,14.0108,36831.904989199,0
+GGME.US,D,20120410,000000,14.0377,14.0377,13.6521,13.6521,517107.78348157,0
+GGME.US,D,20120411,000000,13.7936,13.8493,13.7746,13.8225,251736.03046251,0
+GGME.US,D,20120412,000000,13.9251,14.0577,13.9251,14.0577,32865.02161666,0
+GGME.US,D,20120413,000000,14.0008,14.0008,13.964,13.9829,7359.7578179109,0
+GGME.US,D,20120416,000000,14.0108,14.0108,13.7936,13.8593,37288.502999446,0
+GGME.US,D,20120417,000000,13.8962,14.0577,13.8962,14.0198,21202.203869215,0
+GGME.US,D,20120418,000000,13.973,14.0108,13.935,13.964,8379.3261221102,0
+GGME.US,D,20120419,000000,13.9829,13.9829,13.8304,13.8783,6031.1077836985,0
+GGME.US,D,20120420,000000,13.9251,14.0198,13.8783,13.8873,11343.700896327,0
+GGME.US,D,20120423,000000,13.7288,13.7388,13.6441,13.7099,24462.614716009,0
+GGME.US,D,20120424,000000,13.7388,13.8035,13.6809,13.6909,28612.137292647,0
+GGME.US,D,20120425,000000,13.8304,13.8873,13.8125,13.8693,31825.383070251,0
+GGME.US,D,20120426,000000,13.8873,14.0377,13.8873,14.0108,9179.1252741248,0
+GGME.US,D,20120427,000000,14.0108,14.1543,14.0008,14.1344,44689.404813884,0
+GGME.US,D,20120430,000000,14.0567,14.0567,13.963,14.0267,3765.1774383422,0
+GGME.US,D,20120501,000000,14.0675,14.2111,14.0477,14.0477,193573.47205396,0
+GGME.US,D,20120502,000000,14.0008,14.0775,13.935,14.0477,13963.871016666,0
+GGME.US,D,20120503,000000,13.9829,13.9829,13.8125,13.8783,83237.315511923,0
+GGME.US,D,20120504,000000,13.8593,13.8593,13.5594,13.5982,38854.98540383,0
+GGME.US,D,20120507,000000,13.5394,13.6441,13.5195,13.5783,400956.27425958,0
+GGME.US,D,20120508,000000,13.5394,13.5883,13.358,13.5684,136217.7373822,0
+GGME.US,D,20120509,000000,13.5394,13.6261,13.4149,13.5783,157746.08268731,0
+GGME.US,D,20120510,000000,13.7936,13.8394,13.7099,13.7288,47956.840245452,0
+GGME.US,D,20120511,000000,13.7009,13.8304,13.6361,13.7099,44965.370644253,0
+GGME.US,D,20120514,000000,13.5494,13.6441,13.4996,13.5494,20739.584786305,0
+GGME.US,D,20120515,000000,13.5295,13.7198,13.5295,13.5982,65242.336347649,0
+GGME.US,D,20120516,000000,13.6909,13.7288,13.5684,13.5783,16691.416932822,0
+GGME.US,D,20120517,000000,13.5594,13.5594,13.2186,13.2186,39850.46941738,0
+GGME.US,D,20120518,000000,13.2923,13.2923,13.0761,13.0861,96266.916753776,0
+GGME.US,D,20120521,000000,13.0661,13.3023,13.0023,13.2923,61952.823649652,0
+GGME.US,D,20120522,000000,13.3112,13.4149,13.2265,13.2535,27312.589109637,0
+GGME.US,D,20120523,000000,13.2365,13.3023,13.0761,13.3023,23225.284283846,0
+GGME.US,D,20120524,000000,13.3112,13.378,13.2635,13.378,47525.330037966,0
+GGME.US,D,20120525,000000,13.358,13.378,13.2923,13.2923,8058.2022467718,0
+GGME.US,D,20120529,000000,13.4348,13.5195,13.3382,13.4527,17301.552295965,0
+GGME.US,D,20120530,000000,13.3382,13.3382,13.1986,13.2265,14806.821189429,0
+GGME.US,D,20120531,000000,13.1758,13.2595,13.0711,13.2595,31685.894886902,0
+GGME.US,D,20120601,000000,13.0591,13.107,12.815,12.8249,32649.266512917,0
+GGME.US,D,20120604,000000,12.7462,12.8329,12.7462,12.8329,4157.5506735213,0
+GGME.US,D,20120605,000000,12.806,12.9276,12.797,12.8997,9833.4151701267,0
+GGME.US,D,20120606,000000,13.0691,13.2116,13.0591,13.2116,13016.555584419,0
+GGME.US,D,20120607,000000,13.39,13.4936,13.2016,13.2016,111910.66704331,0
+GGME.US,D,20120608,000000,13.107,13.3053,13.107,13.2953,3248.3687014695,0
+GGME.US,D,20120611,000000,13.4059,13.4059,13.2535,13.2535,7921.724599753,0
+GGME.US,D,20120612,000000,13.2116,13.3053,13.1358,13.3053,6018.0621262629,0
+GGME.US,D,20120613,000000,13.1926,13.3232,13.107,13.1358,111915.68460385,0
+GGME.US,D,20120614,000000,13.1528,13.2923,13.1528,13.2823,4441.5446007736,0
+GGME.US,D,20120615,000000,13.3142,13.4378,13.3142,13.4378,16107.37288455,0
+GGME.US,D,20120618,000000,13.382,13.5534,13.3053,13.5036,32708.473727432,0
+GGME.US,D,20120619,000000,13.5734,13.6949,13.5734,13.6391,21799.293574922,0
+GGME.US,D,20120620,000000,13.6102,13.6849,13.5334,13.6301,28398.389213125,0
+GGME.US,D,20120621,000000,13.6481,13.6481,13.4089,13.4378,28848.96615071,0
+GGME.US,D,20120622,000000,13.4757,13.5434,13.4667,13.5334,7582.5375064269,0
+GGME.US,D,20120625,000000,13.4089,13.4089,13.2953,13.3422,23697.93848786,0
+GGME.US,D,20120626,000000,13.39,13.5434,13.3422,13.5434,4718.5139432529,0
+GGME.US,D,20120627,000000,13.6102,13.7338,13.6102,13.7049,115287.48529491,0
+GGME.US,D,20120628,000000,13.6571,13.6571,13.4936,13.6571,176749.59152256,0
+GGME.US,D,20120629,000000,13.8773,13.943,13.8205,13.9032,27607.621670105,0
+GGME.US,D,20120702,000000,14.0437,14.1404,13.94,14.1404,77599.584475514,0
+GGME.US,D,20120703,000000,14.1602,14.2539,14.1602,14.1792,28624.179437972,0
+GGME.US,D,20120705,000000,14.1503,14.2071,14.0925,14.1602,277917.66142369,0
+GGME.US,D,20120706,000000,14.0825,14.0825,13.9301,14.0058,114542.87930898,0
+GGME.US,D,20120709,000000,14.0158,14.0158,13.8443,13.8922,27931.756081774,0
+GGME.US,D,20120710,000000,13.9868,13.9868,13.7338,13.7438,15144.001258535,0
+GGME.US,D,20120711,000000,13.7438,13.7976,13.6571,13.7438,17244.352105669,0
+GGME.US,D,20120712,000000,13.6571,13.7138,13.5634,13.7049,13417.960428591,0
+GGME.US,D,20120713,000000,13.8643,13.9101,13.8354,13.8823,19678.872485579,0
+GGME.US,D,20120716,000000,13.8743,13.9002,13.7976,13.8743,21450.071360492,0
+GGME.US,D,20120717,000000,13.94,14.0337,13.8443,14.0237,44952.324986817,0
+GGME.US,D,20120718,000000,13.9898,14.1065,13.9898,14.0765,78948.304751934,0
+GGME.US,D,20120719,000000,14.1503,14.1872,14.0825,14.0925,53618.655572512,0
+GGME.US,D,20120720,000000,13.9958,14.0437,13.9868,13.9958,20296.032433494,0
+GGME.US,D,20120723,000000,13.7606,13.8075,13.6849,13.7886,30394.374800775,0
+GGME.US,D,20120724,000000,13.7368,13.7468,13.5952,13.6789,60961.353684545,0
+GGME.US,D,20120725,000000,13.7049,13.7796,13.6949,13.7049,39042.642168482,0
+GGME.US,D,20120726,000000,13.8922,13.97,13.8443,13.96,21627.693004038,0
+GGME.US,D,20120727,000000,14.1503,14.4044,14.1503,14.3864,55485.188097916,0
+GGME.US,D,20120730,000000,14.3686,14.3964,14.2539,14.2819,20496.734855581,0
+GGME.US,D,20120731,000000,14.2859,14.3047,14.229,14.238,39280.474538654,0
+GGME.US,D,20120801,000000,14.2819,14.2819,14.1792,14.1872,18490.714146827,0
+GGME.US,D,20120802,000000,14.0925,14.235,14.0925,14.1503,42572.997772982,0
+GGME.US,D,20120803,000000,14.4961,14.6017,14.4881,14.5928,79181.119561554,0
+GGME.US,D,20120806,000000,14.5738,14.7382,14.5738,14.6993,34847.961546874,0
+GGME.US,D,20120807,000000,14.7482,14.8409,14.7482,14.783,83002.493678081,0
+GGME.US,D,20120808,000000,14.6695,14.8767,14.6695,14.8489,173605.58808058,0
+GGME.US,D,20120809,000000,14.8568,14.8867,14.8219,14.8767,55106.864032282,0
+GGME.US,D,20120810,000000,14.8409,14.8667,14.7732,14.8667,48750.618324804,0
+GGME.US,D,20120813,000000,14.8767,14.9256,14.783,14.9156,55867.52621199,0
+GGME.US,D,20120814,000000,14.9535,14.9904,14.8489,14.8667,153041.61791359,0
+GGME.US,D,20120815,000000,14.9156,14.9256,14.8568,14.9256,58983.431314883,0
+GGME.US,D,20120816,000000,14.8967,15.0182,14.8767,15.0003,25911.686203474,0
+GGME.US,D,20120817,000000,15.0362,15.0461,15.0003,15.0461,34474.655041793,0
+GGME.US,D,20120820,000000,15.0282,15.0282,14.9256,14.9904,35962.863501564,0
+GGME.US,D,20120821,000000,15.094,15.1239,14.9714,15.1139,18497.7387316,0
+GGME.US,D,20120822,000000,15.0841,15.0841,14.9346,14.9535,74161.551985172,0
+GGME.US,D,20120823,000000,14.9256,14.9435,14.812,14.8568,694547.79133612,0
+GGME.US,D,20120824,000000,14.8219,14.9904,14.8219,14.9634,105213.22721828,0
+GGME.US,D,20120827,000000,15.0362,15.0362,14.9435,14.9714,28145.504161296,0
+GGME.US,D,20120828,000000,14.9535,15.0282,14.9535,14.9814,60054.178736714,0
+GGME.US,D,20120829,000000,15.0093,15.1039,14.9814,15.0841,28336.171462278,0
+GGME.US,D,20120830,000000,15.0093,15.0182,14.9067,14.9435,17180.127330602,0
+GGME.US,D,20120831,000000,15.0232,15.0791,14.9306,15.0232,145859.48173923,0
+GGME.US,D,20120904,000000,14.9954,15.1279,14.9584,15.0791,85442.031618542,0
+GGME.US,D,20120905,000000,15.0989,15.2126,15.0989,15.1458,147836.40059679,0
+GGME.US,D,20120906,000000,15.2026,15.4248,15.2026,15.4148,47743.09216593,0
+GGME.US,D,20120907,000000,15.4527,15.4627,15.4328,15.4527,12992.471293768,0
+GGME.US,D,20120910,000000,15.4767,15.4965,15.39,15.39,328790.70786205,0
+GGME.US,D,20120911,000000,15.39,15.4767,15.39,15.4099,91189.145474988,0
+GGME.US,D,20120912,000000,15.4288,15.4965,15.3999,15.4667,89415.939575855,0
+GGME.US,D,20120913,000000,15.4965,15.7876,15.4767,15.7317,72889.098629143,0
+GGME.US,D,20120914,000000,15.7457,15.8991,15.7457,15.8035,60512.783771182,0
+GGME.US,D,20120917,000000,15.7317,15.7586,15.6819,15.7586,38776.711459217,0
+GGME.US,D,20120918,000000,15.6979,15.7278,15.659,15.6779,70051.166380842,0
+GGME.US,D,20120919,000000,15.6979,15.8234,15.6689,15.7836,192796.75368048,0
+GGME.US,D,20120920,000000,15.7556,15.8523,15.7178,15.8334,49448.059241554,0
+GGME.US,D,20120921,000000,15.933,16.0367,15.9151,15.943,81487.190391328,0
+GGME.US,D,20120924,000000,15.9699,15.9699,15.8723,15.8991,187536.3431976,0
+GGME.US,D,20120925,000000,15.9071,16.0267,15.7178,15.7178,19331.657295369,0
+GGME.US,D,20120926,000000,15.6779,15.6979,15.4827,15.5115,272441.49583706,0
+GGME.US,D,20120927,000000,15.5115,15.7836,15.5115,15.7377,214358.21488523,0
+GGME.US,D,20120928,000000,15.7029,15.7896,15.6729,15.6929,39428.994330998,0
+GGME.US,D,20121001,000000,15.7836,15.8991,15.6879,15.7178,56021.063564886,0
+GGME.US,D,20121002,000000,15.8234,15.8803,15.7278,15.7836,17844.452347708,0
+GGME.US,D,20121003,000000,15.8234,15.933,15.7457,15.8991,44649.264329467,0
+GGME.US,D,20121004,000000,15.96,16.0566,15.96,16.0178,28477.66666985,0
+GGME.US,D,20121005,000000,16.1055,16.1992,16.0267,16.0865,38892.115351917,0
+GGME.US,D,20121008,000000,16.0665,16.0665,15.9798,16.0088,67464.112160147,0
+GGME.US,D,20121009,000000,16.0088,16.0088,15.7556,15.7746,23090.813661049,0
+GGME.US,D,20121010,000000,15.7936,15.7936,15.659,15.6979,30326.135977266,0
+GGME.US,D,20121011,000000,15.8523,15.8803,15.6779,15.7377,15649.771362193,0
+GGME.US,D,20121012,000000,15.7377,15.7457,15.659,15.7178,26136.472916211,0
+GGME.US,D,20121015,000000,15.7377,15.8991,15.649,15.8991,43931.753170508,0
+GGME.US,D,20121016,000000,15.9241,16.0367,15.9241,15.9898,61442.035985442,0
+GGME.US,D,20121017,000000,16.0267,16.0665,15.9798,16.0466,29329.648451606,0
+GGME.US,D,20121018,000000,16.0566,16.1802,15.9998,16.0765,20374.306378108,0
+GGME.US,D,20121019,000000,15.9898,16.0367,15.7836,15.8723,34658.297758002,0
+GGME.US,D,20121022,000000,15.8803,16.0267,15.8424,15.933,22012.038142334,0
+GGME.US,D,20121023,000000,15.8035,15.8035,15.5922,15.6979,142892.09642869,0
+GGME.US,D,20121024,000000,15.8424,15.8424,15.6391,15.6689,23380.828660963,0
+GGME.US,D,20121025,000000,15.7646,15.7646,15.4527,15.5115,40982.431077947,0
+GGME.US,D,20121026,000000,15.4925,15.5644,15.368,15.4827,46968.380816676,0
+GGME.US,D,20121031,000000,15.5723,15.5723,15.358,15.4527,55764.164464615,0
+GGME.US,D,20121101,000000,15.4727,15.7178,15.4727,15.6879,66605.105793616,0
+GGME.US,D,20121102,000000,15.7556,15.7646,15.396,15.396,12128.447366686,0
+GGME.US,D,20121105,000000,15.4059,15.4059,15.2325,15.3292,60730.545899146,0
+GGME.US,D,20121106,000000,15.368,15.5115,15.3481,15.4925,57008.519481551,0
+GGME.US,D,20121107,000000,15.396,15.396,15.1378,15.2225,835957.70037769,0
+GGME.US,D,20121108,000000,15.2425,15.3292,15.0989,15.0989,125178.10065533,0
+GGME.US,D,20121109,000000,15.0791,15.2425,15.0601,15.1658,91485.181547566,0
+GGME.US,D,20121112,000000,15.1936,15.1936,15.0601,15.089,61299.537265761,0
+GGME.US,D,20121113,000000,15.0412,15.2126,15.0412,15.0701,144111.36364286,0
+GGME.US,D,20121114,000000,15.1089,15.1089,14.7233,14.7332,2814311.5802473,0
+GGME.US,D,20121115,000000,14.8529,14.8618,14.6745,14.7233,21993.974924346,0
+GGME.US,D,20121116,000000,14.7332,14.8529,14.6346,14.8449,35760.154055257,0
+GGME.US,D,20121119,000000,14.9584,15.0511,14.9584,15.0511,24125.434646905,0
+GGME.US,D,20121120,000000,15.0232,15.1378,14.9864,15.0601,699706.84709584,0
+GGME.US,D,20121121,000000,15.0412,15.0412,14.9674,14.9764,7466.1301016167,0
+GGME.US,D,20121123,000000,15.1558,15.1658,15.1089,15.1658,12631.206934012,0
+GGME.US,D,20121126,000000,15.1378,15.1558,15.0601,15.1458,144306.04499229,0
+GGME.US,D,20121127,000000,15.1658,15.1936,15.0791,15.0791,162055.1636895,0
+GGME.US,D,20121128,000000,14.9954,15.2525,14.9584,15.2525,152234.79417681,0
+GGME.US,D,20121129,000000,15.396,15.4248,15.3292,15.396,20259.905997518,0
+GGME.US,D,20121130,000000,15.4288,15.4975,15.4198,15.4975,12456.595826797,0
+GGME.US,D,20121203,000000,15.5115,15.5454,15.4148,15.4148,84683.376463055,0
+GGME.US,D,20121204,000000,15.386,15.4059,15.3013,15.358,13084.794407927,0
+GGME.US,D,20121205,000000,15.4059,15.4059,15.2425,15.3481,12758.652972037,0
+GGME.US,D,20121206,000000,15.368,15.4328,15.358,15.4328,15272.45080867,0
+GGME.US,D,20121207,000000,15.4925,15.5015,15.4248,15.4925,8849.973301903,0
+GGME.US,D,20121210,000000,15.5275,15.5374,15.4627,15.4827,34409.426754615,0
+GGME.US,D,20121211,000000,15.5195,15.6301,15.5195,15.5922,219863.48232307,0
+GGME.US,D,20121212,000000,15.6202,15.6979,15.5723,15.5922,30980.425873268,0
+GGME.US,D,20121213,000000,15.6391,15.659,15.4328,15.4827,60999.487144742,0
+GGME.US,D,20121214,000000,15.4328,15.6012,15.4328,15.5544,24931.254871581,0
+GGME.US,D,20121217,000000,15.5644,15.8035,15.5644,15.8035,49787.246334881,0
+GGME.US,D,20121218,000000,15.8234,15.9798,15.8234,15.952,25484.19004443,0
+GGME.US,D,20121219,000000,15.952,15.952,15.8803,15.9071,43855.486250115,0
+GGME.US,D,20121220,000000,15.8723,16.0088,15.8623,15.9898,82734.555944596,0
+GGME.US,D,20121221,000000,15.8074,15.8663,15.662,15.7976,38369.285542381,0
+GGME.US,D,20121224,000000,15.6919,15.8174,15.6919,15.7876,26021.069023511,0
+GGME.US,D,20121226,000000,15.8563,15.8563,15.652,15.7118,88823.8674307,0
+GGME.US,D,20121227,000000,15.6719,15.7118,15.5135,15.7019,21959.855512591,0
+GGME.US,D,20121228,000000,15.6032,15.7118,15.5753,15.5753,35940.786235135,0
+GGME.US,D,20121231,000000,15.5524,15.9151,15.5524,15.8803,71765.165065459,0
+GGME.US,D,20130102,000000,16.1582,16.3197,16.1582,16.3097,29359.753814919,0
+GGME.US,D,20130103,000000,16.1942,16.3476,16.1942,16.224,241206.17788775,0
+GGME.US,D,20130104,000000,16.234,16.3197,16.214,16.2719,99114.884123183,0
+GGME.US,D,20130107,000000,16.2539,16.2539,16.1672,16.1942,45219.259208193,0
+GGME.US,D,20130108,000000,16.1015,16.214,16.0915,16.204,21079.775391743,0
+GGME.US,D,20130109,000000,16.244,16.3386,16.244,16.2907,106029.08256406,0
+GGME.US,D,20130110,000000,16.4134,16.4134,16.2629,16.3476,167890.58661167,0
+GGME.US,D,20130111,000000,16.3844,16.3844,16.3007,16.3745,104915.18412148,0
+GGME.US,D,20130114,000000,16.4134,16.4134,16.3297,16.4134,3991.9711752999,0
+GGME.US,D,20130115,000000,16.2539,16.3476,16.2539,16.3476,9126.9426443823,0
+GGME.US,D,20130116,000000,16.3576,16.3655,16.3007,16.3007,22645.254284017,0
+GGME.US,D,20130117,000000,16.4134,16.5578,16.4134,16.5209,81922.714647256,0
+GGME.US,D,20130118,000000,16.5389,16.5389,16.4522,16.4921,9159.0550319161,0
+GGME.US,D,20130122,000000,16.511,16.5578,16.4422,16.5578,96675.346182722,0
+GGME.US,D,20130123,000000,16.6166,16.6725,16.5778,16.6426,5924.7354999926,0
+GGME.US,D,20130124,000000,16.6525,16.7582,16.6166,16.6625,22838.93212133,0
+GGME.US,D,20130125,000000,16.7303,16.7303,16.6066,16.7303,21888.60615275,0
+GGME.US,D,20130128,000000,16.7382,16.7482,16.6725,16.7382,44847.959727333,0
+GGME.US,D,20130129,000000,16.7382,16.7382,16.6166,16.6625,79147.0001498,0
+GGME.US,D,20130130,000000,16.6426,16.6913,16.5678,16.5778,105285.48009024,0
+GGME.US,D,20130131,000000,16.4871,16.5828,16.4681,16.5628,34696.431218199,0
+GGME.US,D,20130201,000000,16.6525,16.796,16.6426,16.778,13257.398490922,0
+GGME.US,D,20130204,000000,16.7203,16.7203,16.4223,16.4223,80836.914543768,0
+GGME.US,D,20130205,000000,16.4821,16.6066,16.4223,16.5489,49954.832857323,0
+GGME.US,D,20130206,000000,16.4921,16.6166,16.4921,16.5878,17903.659562224,0
+GGME.US,D,20130207,000000,16.5578,16.5778,16.4034,16.5678,62647.254030071,0
+GGME.US,D,20130208,000000,16.6346,16.7582,16.6256,16.7303,115176.09545065,0
+GGME.US,D,20130211,000000,16.778,16.8448,16.7482,16.8349,161356.71926064,0
+GGME.US,D,20130212,000000,16.8638,16.9674,16.8349,16.9295,36457.594972008,0
+GGME.US,D,20130213,000000,17.0342,17.0432,16.9584,17.0052,54370.286143225,0
+GGME.US,D,20130214,000000,16.9764,17.2036,16.9764,17.2036,37103.856771126,0
+GGME.US,D,20130215,000000,17.1946,17.3351,17.1946,17.3161,18926.238402754,0
+GGME.US,D,20130219,000000,17.2993,17.4108,17.2993,17.4108,22539.885512422,0
+GGME.US,D,20130220,000000,17.4298,17.4975,17.2604,17.2604,1585689.6261786,0
+GGME.US,D,20130221,000000,17.2136,17.2136,16.9485,17.0052,226041.10287489,0
+GGME.US,D,20130222,000000,17.0611,17.2235,17.0521,17.2136,63760.148960541,0
+GGME.US,D,20130225,000000,17.2993,17.3161,16.9395,16.9395,25315.600009877,0
+GGME.US,D,20130226,000000,16.9764,16.9764,16.7681,16.9674,160381.3054893,0
+GGME.US,D,20130227,000000,16.9764,17.2514,16.9764,17.1657,55636.718426591,0
+GGME.US,D,20130228,000000,17.1557,17.2973,17.1557,17.2126,72624.17143199,0
+GGME.US,D,20130301,000000,17.1329,17.387,17.0949,17.3511,68793.76570647,0
+GGME.US,D,20130304,000000,17.373,17.5444,17.3451,17.5354,30651.273901046,0
+GGME.US,D,20130305,000000,17.648,17.7985,17.648,17.7686,47473.147408223,0
+GGME.US,D,20130306,000000,17.8084,17.8673,17.7117,17.7407,54683.38192168,0
+GGME.US,D,20130307,000000,17.7596,17.7985,17.7019,17.7985,32284.99161683,0
+GGME.US,D,20130308,000000,17.8573,17.9888,17.8274,17.9689,37710.981597937,0
+GGME.US,D,20130311,000000,17.9181,17.9629,17.8513,17.937,45771.190868931,0
+GGME.US,D,20130312,000000,17.9509,17.9509,17.7786,17.8274,78155.530184693,0
+GGME.US,D,20130313,000000,17.8473,17.9589,17.8374,17.9321,34678.368000211,0
+GGME.US,D,20130314,000000,18.0088,18.0755,17.9888,18.0755,44359.249329552,0
+GGME.US,D,20130315,000000,18.0556,18.0556,17.9321,17.9888,57439.026176928,0
+GGME.US,D,20130318,000000,17.7885,18.1045,17.7885,18.0376,57551.419533296,0
+GGME.US,D,20130319,000000,18.0755,18.1045,17.8374,17.9689,168587.0240163,0
+GGME.US,D,20130320,000000,18.1513,18.2559,18.1045,18.2459,94670.328986078,0
+GGME.US,D,20130321,000000,18.0755,18.2559,18.0656,18.1602,452331.07675317,0
+GGME.US,D,20130322,000000,18.1991,18.3027,18.1891,18.3027,75708.967659458,0
+GGME.US,D,20130325,000000,18.4292,18.4931,18.2838,18.3814,331430.94822461,0
+GGME.US,D,20130326,000000,18.4452,18.502,18.4292,18.502,106892.10297903,0
+GGME.US,D,20130327,000000,18.4831,18.6056,18.4194,18.5768,71927.73402735,0
+GGME.US,D,20130328,000000,18.6056,18.6824,18.5578,18.6624,743477.03481657,0
+GGME.US,D,20130401,000000,18.7521,18.7521,18.3814,18.4094,354967.32126269,0
+GGME.US,D,20130402,000000,18.6256,18.6256,18.3914,18.4094,61852.472438609,0
+GGME.US,D,20130403,000000,18.5957,18.5957,18.0088,18.0845,69022.566467648,0
+GGME.US,D,20130404,000000,18.1891,18.208,18.0466,18.208,102910.16692484,0
+GGME.US,D,20130405,000000,18.0466,18.236,17.8941,18.236,158542.87130298,0
+GGME.US,D,20130408,000000,18.2648,18.3227,18.1233,18.3227,39279.471026543,0
+GGME.US,D,20130409,000000,18.3416,18.4194,18.2559,18.3227,23352.730321872,0
+GGME.US,D,20130410,000000,18.4292,18.7023,18.3914,18.6724,62055.181884916,0
+GGME.US,D,20130411,000000,18.7601,18.9046,18.7521,18.8667,437007.44682687,0
+GGME.US,D,20130412,000000,18.8288,19.072,18.8288,19.0441,60148.508875095,0
+GGME.US,D,20130415,000000,18.8388,18.9873,18.502,18.5109,114179.607925,0
+GGME.US,D,20130416,000000,18.6336,18.8,18.5957,18.79,88452.56794984,0
+GGME.US,D,20130417,000000,18.6724,18.6923,18.4642,18.5578,243026.54885607,0
+GGME.US,D,20130418,000000,18.5857,18.5857,18.208,18.2748,344723.4696394,0
+GGME.US,D,20130419,000000,18.3416,18.6624,18.3127,18.6535,29972.899714394,0
+GGME.US,D,20130422,000000,18.6824,18.8947,18.5668,18.8767,22645.254284017,0
+GGME.US,D,20130423,000000,19.0441,19.1786,18.9614,19.1587,180609.09909928,0
+GGME.US,D,20130424,000000,19.2086,19.2654,19.1299,19.1387,64245.84882199,0
+GGME.US,D,20130425,000000,19.1587,19.2564,19.1587,19.2185,34714.494436187,0
+GGME.US,D,20130426,000000,19.2284,19.2654,19.1199,19.1886,34974.404072788,0
+GGME.US,D,20130429,000000,19.2384,19.2384,19.0919,19.1687,111211.21910233,0
+GGME.US,D,20130430,000000,19.1956,19.1956,19.088,19.1357,33872.547775533,0
+GGME.US,D,20130501,000000,19.1387,19.1687,19.0352,19.0919,233261.37250945,0
+GGME.US,D,20130502,000000,19.1199,19.3799,19.1199,19.3799,66362.255862892,0
+GGME.US,D,20130503,000000,19.5792,19.7497,19.5792,19.633,61264.414341895,0
+GGME.US,D,20130506,000000,19.663,19.7307,19.643,19.663,170303.02972515,0
+GGME.US,D,20130507,000000,19.663,19.8184,19.643,19.8084,241692.8812613,0
+GGME.US,D,20130508,000000,19.663,19.6918,19.5882,19.6918,133293.5030924,0
+GGME.US,D,20130509,000000,19.663,19.7596,19.6072,19.7117,146683.3651819,0
+GGME.US,D,20130510,000000,19.7217,19.9699,19.7217,19.9619,102930.23716704,0
+GGME.US,D,20130513,000000,19.9619,19.9619,19.7985,19.933,267722.98189381,0
+GGME.US,D,20130514,000000,19.9898,20.1383,19.9898,20.0855,301167.02999818,0
+GGME.US,D,20130515,000000,20.1004,20.2548,20.0566,20.207,86684.379611258,0
+GGME.US,D,20130516,000000,20.207,20.2548,19.8732,19.9131,130672.32945995,0
+GGME.US,D,20130517,000000,20.0087,20.0765,19.9619,20.0665,130298.01944276,0
+GGME.US,D,20130520,000000,20.0665,20.1104,19.9429,19.9798,143481.15803751,0
+GGME.US,D,20130521,000000,20.0665,20.1104,19.9798,20.0765,72275.95272967,0
+GGME.US,D,20130522,000000,20.1004,20.1681,19.5972,19.6918,265549.37466261,0
+GGME.US,D,20130523,000000,19.3889,19.7497,18.809,19.7397,489448.98269384,0
+GGME.US,D,20130524,000000,19.626,19.7985,19.5125,19.7596,101068.72220219,0
+GGME.US,D,20130528,000000,19.9898,20.1781,19.9619,20.0566,100612.12419195,0
+GGME.US,D,20130529,000000,19.9679,19.9679,19.6899,19.8244,80140.477139128,0
+GGME.US,D,20130530,000000,19.8931,19.9529,19.8354,19.8732,220138.44464132,0
+GGME.US,D,20130531,000000,19.8374,19.9729,19.6759,19.6759,133951.80703684,0
+GGME.US,D,20130603,000000,19.6829,19.6829,19.3421,19.5792,318443.49449139,0
+GGME.US,D,20130604,000000,19.625,19.7197,19.368,19.5285,162299.01713233,0
+GGME.US,D,20130605,000000,19.6052,19.6052,19.1269,19.1357,147390.84121975,0
+GGME.US,D,20130606,000000,19.1357,19.3869,19.078,19.3869,87272.437707971,0
+GGME.US,D,20130607,000000,19.4447,19.7098,19.3969,19.6998,139719.9946476,0
+GGME.US,D,20130610,000000,19.7985,19.7985,19.5972,19.626,73055.681639476,0
+GGME.US,D,20130611,000000,19.4736,19.5583,19.3191,19.4068,97650.759954062,0
+GGME.US,D,20130612,000000,19.4088,19.4088,19.0352,19.082,194879.04130963,0
+GGME.US,D,20130613,000000,19.3221,19.8732,19.3221,19.8542,131857.47726237,0
+GGME.US,D,20130614,000000,19.8434,19.932,19.7676,19.8722,137879.55343707,0
+GGME.US,D,20130617,000000,19.9898,20.1293,19.9529,20.0266,60683.380829956,0
+GGME.US,D,20130618,000000,20.0745,20.3306,20.0745,20.2738,335734.00815414,0
+GGME.US,D,20130619,000000,20.2738,20.3505,20.0994,20.1094,115819.34671344,0
+GGME.US,D,20130620,000000,19.9121,19.9121,19.5015,19.5952,302695.37894237,0
+GGME.US,D,20130621,000000,19.7377,19.7377,19.4168,19.651,63699.938233915,0
+GGME.US,D,20130624,000000,19.5483,19.5583,19.2624,19.4258,42314.091648491,0
+GGME.US,D,20130625,000000,19.5483,19.5583,19.3491,19.5285,198876.03004549,0
+GGME.US,D,20130626,000000,19.8532,19.8532,19.641,19.7098,51132.95607497,0
+GGME.US,D,20130627,000000,19.7865,20.0646,19.7765,19.9978,72773.694736444,0
+GGME.US,D,20130628,000000,20.0068,20.1193,19.932,19.9978,182287.97486004,0
+GGME.US,D,20130701,000000,20.1283,20.3117,20.1283,20.206,561091.71928183,0
+GGME.US,D,20130702,000000,20.2738,20.3306,20.1094,20.224,425390.7906365,0
+GGME.US,D,20130703,000000,20.1961,20.4552,20.1193,20.4053,368515.73826564,0
+GGME.US,D,20130705,000000,20.5687,20.6246,20.4252,20.6246,179408.8986152,0
+GGME.US,D,20130708,000000,20.797,20.8458,20.7511,20.8368,319365.72212088,0
+GGME.US,D,20130709,000000,20.9593,21.0252,20.8558,20.9295,248750.58193397,0
+GGME.US,D,20130710,000000,20.9495,20.9863,20.78,20.8926,203942.76269106,0
+GGME.US,D,20130711,000000,21.1517,21.2085,21.085,21.1886,182653.25326824,0
+GGME.US,D,20130712,000000,21.3032,21.5324,21.2942,21.5224,266449.52502567,0
+GGME.US,D,20130715,000000,21.646,21.6838,21.4556,21.5224,190311.05418294,0
+GGME.US,D,20130716,000000,21.5523,21.5523,21.2284,21.3032,292343.14801115,0
+GGME.US,D,20130717,000000,21.3899,21.4935,21.3131,21.4935,263266.38461137,0
+GGME.US,D,20130718,000000,21.4935,21.636,21.4935,21.5912,115806.30105601,0
+GGME.US,D,20130719,000000,21.5423,21.6011,21.3231,21.4178,128704.44221139,0
+GGME.US,D,20130722,000000,21.4556,21.4556,21.3131,21.3431,182518.78264544,0
+GGME.US,D,20130723,000000,21.3331,21.4556,21.2384,21.2574,120062.19591635,0
+GGME.US,D,20130724,000000,21.3331,21.3809,21.1318,21.1786,134654.26551414,0
+GGME.US,D,20130725,000000,21.1607,21.2663,21.1049,21.2484,103686.88529831,0
+GGME.US,D,20130726,000000,21.2085,21.3032,21.1139,21.3032,187341.66184817,0
+GGME.US,D,20130729,000000,21.3231,21.4268,21.1417,21.1697,53865.519551677,0
+GGME.US,D,20130730,000000,21.2484,21.2942,21.065,21.085,235643.71025962,0
+GGME.US,D,20130731,000000,21.1228,21.3809,21.1228,21.2284,440280.90333109,0
+GGME.US,D,20130801,000000,21.3809,21.626,21.3719,21.6171,307103.8076435,0
+GGME.US,D,20130802,000000,21.6091,21.7585,21.5423,21.7506,67802.295741362,0
+GGME.US,D,20130805,000000,21.7317,21.7317,21.655,21.6928,79253.372433506,0
+GGME.US,D,20130806,000000,21.6838,21.7685,21.4178,21.5124,369888.54283271,0
+GGME.US,D,20130807,000000,21.5025,21.5623,21.3899,21.5224,57123.923374251,0
+GGME.US,D,20130808,000000,21.6091,21.6091,21.4178,21.5423,111860.49143779,0
+GGME.US,D,20130809,000000,21.5713,21.5713,21.4268,21.4756,36878.066546278,0
+GGME.US,D,20130812,000000,21.4268,21.5912,21.2842,21.5812,347929.69083223,0
+GGME.US,D,20130813,000000,21.7585,21.7585,21.3979,21.5324,69970.885412007,0
+GGME.US,D,20130814,000000,21.5623,21.5623,21.2842,21.3231,111179.1067148,0
+GGME.US,D,20130815,000000,21.075,21.1049,20.78,20.8169,215848.43036923,0
+GGME.US,D,20130816,000000,20.8169,20.9106,20.6834,20.8368,142374.28417971,0
+GGME.US,D,20130819,000000,20.797,20.9106,20.7411,20.7601,64405.407247549,0
+GGME.US,D,20130820,000000,20.7701,21.0252,20.7222,20.9683,149140.96634035,0
+GGME.US,D,20130821,000000,20.8926,21.065,20.8268,20.8856,37200.193933728,0
+GGME.US,D,20130822,000000,20.9683,21.3032,20.9683,21.1886,60221.765259157,0
+GGME.US,D,20130823,000000,21.1985,21.2842,21.1139,21.2743,28265.925614548,0
+GGME.US,D,20130826,000000,21.3131,21.3809,21.1417,21.1985,89057.68575243,0
+GGME.US,D,20130827,000000,20.9395,21.0252,20.7411,20.7511,102095.31509116,0
+GGME.US,D,20130828,000000,20.6933,20.8368,20.6933,20.789,25993.97419653,0
+GGME.US,D,20130829,000000,20.7511,21.0052,20.7511,20.9395,36460.605508339,0
+GGME.US,D,20130830,000000,20.9773,20.9773,20.7123,20.7701,43031.60280745,0
+GGME.US,D,20130903,000000,21.1009,21.1009,20.8618,20.9733,51668.831541941,0
+GGME.US,D,20130904,000000,20.9733,21.1557,20.9643,21.1467,86250.86237955,0
+GGME.US,D,20130905,000000,21.2135,21.3291,21.2135,21.2892,56505.759914225,0
+GGME.US,D,20130906,000000,21.3391,21.3939,21.1009,21.3092,43491.211354028,0
+GGME.US,D,20130909,000000,21.3431,21.5324,21.3431,21.4846,42202.701804233,0
+GGME.US,D,20130910,000000,21.5583,21.7277,21.5383,21.7277,56054.179464531,0
+GGME.US,D,20130911,000000,21.7217,21.8373,21.7117,21.8373,50599.08763222,0
+GGME.US,D,20130912,000000,21.925,21.925,21.7417,21.7417,58290.004446574,0
+GGME.US,D,20130913,000000,21.8244,21.8333,21.652,21.7755,151476.13902133,0
+GGME.US,D,20130916,000000,21.7885,22.0456,21.7885,21.7985,97380.815196356,0
+GGME.US,D,20130917,000000,21.7845,22.0057,21.7845,21.9957,358178.56001607,0
+GGME.US,D,20130918,000000,21.9509,22.1761,21.8812,22.1472,129788.23529066,0
+GGME.US,D,20130919,000000,22.2528,22.3106,22.1472,22.215,224487.66612794,0
+GGME.US,D,20130920,000000,22.3007,22.3485,22.1393,22.1571,56753.627405502,0
+GGME.US,D,20130923,000000,22.1861,22.1861,21.8423,21.9769,182529.82127865,0
+GGME.US,D,20130924,000000,21.9509,22.205,21.8812,22.0516,105532.3440694,0
+GGME.US,D,20130925,000000,22.0616,22.1761,21.9957,22.0246,58725.528702502,0
+GGME.US,D,20130926,000000,22.1004,22.3585,22.1004,22.3007,94112.376252678,0
+GGME.US,D,20130927,000000,22.2818,22.3585,22.2339,22.3206,236360.21790646,0
+GGME.US,D,20130930,000000,22.0416,22.3206,21.9509,22.205,68036.114063093,0
+GGME.US,D,20131001,000000,22.2818,22.5488,22.2818,22.5488,116064.20366838,0
+GGME.US,D,20131002,000000,22.51,22.6534,22.473,22.6534,253108.83502958,0
+GGME.US,D,20131003,000000,22.6624,22.6624,22.1761,22.2528,60829.893598078,0
+GGME.US,D,20131004,000000,22.3784,22.5199,22.2818,22.51,58256.88854693,0
+GGME.US,D,20131007,000000,22.4252,22.4252,22.1393,22.1393,234970.35363352,0
+GGME.US,D,20131008,000000,22.2528,22.2528,21.5483,21.5872,226501.71493358,0
+GGME.US,D,20131009,000000,21.5971,21.6051,21.2614,21.5383,725961.73444109,0
+GGME.US,D,20131010,000000,21.8244,22.1393,21.8244,22.1393,87913.681946538,0
+GGME.US,D,20131011,000000,22.1293,22.3585,22.1293,22.2907,46155.536007225,0
+GGME.US,D,20131014,000000,22.1472,22.473,22.1393,22.4632,119504.24318295,0
+GGME.US,D,20131015,000000,22.4632,22.51,22.3206,22.4252,174395.35211149,0
+GGME.US,D,20131016,000000,22.5667,22.7003,22.5389,22.6714,186221.74233293,0
+GGME.US,D,20131017,000000,22.6156,22.8059,22.5667,22.8059,115935.75411825,0
+GGME.US,D,20131018,000000,23.0241,23.1775,23.0052,23.1775,312868.98471793,0
+GGME.US,D,20131021,000000,23.2742,23.341,23.1677,23.341,101834.40194246,0
+GGME.US,D,20131022,000000,23.5333,23.5333,23.1875,23.35,286803.76116157,0
+GGME.US,D,20131023,000000,23.1875,23.2643,23.1198,23.2065,106064.20548793,0
+GGME.US,D,20131024,000000,23.3111,23.3111,23.1397,23.2832,105870.52765061,0
+GGME.US,D,20131025,000000,23.341,23.341,23.082,23.1298,78102.34404284,0
+GGME.US,D,20131028,000000,23.1477,23.1775,22.9325,23.0241,69549.410325625,0
+GGME.US,D,20131029,000000,23.1108,23.2643,23.0341,23.2643,234127.40346075,0
+GGME.US,D,20131030,000000,23.3789,23.3789,22.7391,22.8558,55571.490139413,0
+GGME.US,D,20131031,000000,22.8746,23.0919,22.7681,22.9803,66333.15401169,0
+GGME.US,D,20131101,000000,23.0341,23.1477,22.9325,23.082,144629.17589184,0
+GGME.US,D,20131104,000000,23.1775,23.2364,22.9803,23.1677,74244.843490338,0
+GGME.US,D,20131105,000000,23.1477,23.1477,22.9613,23.052,90869.025111761,0
+GGME.US,D,20131106,000000,23.2643,23.3699,23.082,23.1018,166374.27981281,0
+GGME.US,D,20131107,000000,23.1298,23.1298,22.5299,22.5488,119007.50468828,0
+GGME.US,D,20131108,000000,22.6335,23.062,22.6056,23.062,133921.70167353,0
+GGME.US,D,20131111,000000,23.0241,23.1577,23.0052,23.062,137378.80089397,0
+GGME.US,D,20131112,000000,23.082,23.1018,22.9424,23.1018,42497.7343647,0
+GGME.US,D,20131113,000000,22.9903,23.5791,22.9903,23.5613,90739.572049514,0
+GGME.US,D,20131114,000000,23.5333,23.6758,23.4756,23.6659,68347.202817327,0
+GGME.US,D,20131115,000000,23.6948,23.7326,23.6091,23.7326,96118.396961432,0
+GGME.US,D,20131118,000000,23.7805,23.8084,23.4656,23.5234,88947.299420283,0
+GGME.US,D,20131119,000000,23.5234,23.5891,23.2832,23.3699,104362.24894863,0
+GGME.US,D,20131120,000000,23.4167,23.4856,23.1875,23.2554,196979.39215676,0
+GGME.US,D,20131121,000000,23.3889,23.5613,23.3699,23.5423,332564.9169094,0
+GGME.US,D,20131122,000000,23.6559,23.7985,23.5791,23.7985,109564.45572911,0
+GGME.US,D,20131125,000000,23.8452,23.8542,23.5891,23.638,130898.11968479,0
+GGME.US,D,20131126,000000,23.6559,23.9718,23.6091,23.913,84330.140200183,0
+GGME.US,D,20131127,000000,24.0007,24.0386,23.893,24.0386,95086.786511907,0
+GGME.US,D,20131129,000000,24.0854,24.1422,24.0007,24.0296,155414.92405477,0
+GGME.US,D,20131202,000000,24.0197,24.0197,23.7885,23.7985,105509.26329085,0
+GGME.US,D,20131203,000000,23.7985,23.7985,23.4954,23.5891,156207.69862201,0
+GGME.US,D,20131204,000000,23.4954,23.6858,23.3311,23.5333,41832.405835484,0
+GGME.US,D,20131205,000000,23.4756,23.5613,23.3889,23.4556,52284.987977747,0
+GGME.US,D,20131206,000000,23.638,23.8263,23.5333,23.7805,69637.719391343,0
+GGME.US,D,20131209,000000,23.923,23.923,23.7048,23.7885,51287.496939977,0
+GGME.US,D,20131210,000000,23.7705,23.9329,23.7705,23.8642,54327.135122476,0
+GGME.US,D,20131211,000000,23.913,23.9817,23.5513,23.6091,239727.00103696,0
+GGME.US,D,20131212,000000,23.5991,23.7048,23.5333,23.5991,93613.630733793,0
+GGME.US,D,20131213,000000,23.6948,23.7426,23.628,23.6659,51944.79737231,0
+GGME.US,D,20131216,000000,23.7516,23.903,23.7326,23.8452,88139.472171385,0
+GGME.US,D,20131217,000000,23.913,23.9429,23.7137,23.893,265282.44044123,0
+GGME.US,D,20131218,000000,23.9529,24.3515,23.8542,24.3425,140558.93077193,0
+GGME.US,D,20131219,000000,24.3714,24.5248,24.3714,24.4601,169522.29730323,0
+GGME.US,D,20131220,000000,24.5,24.7839,24.5,24.7192,270109.33369242,0
+GGME.US,D,20131223,000000,24.9763,25.0061,24.8139,25.0061,234952.29041553,0
+GGME.US,D,20131224,000000,25.0061,25.0908,25.0061,25.072,53264.415797529,0
+GGME.US,D,20131226,000000,25.1477,25.2045,25.0819,25.1576,280405.36794545,0
+GGME.US,D,20131227,000000,25.2513,25.2613,25.0908,25.1576,121565.45705777,0
+GGME.US,D,20131230,000000,25.1855,25.3012,25.0908,25.2812,220099.30766902,0
+GGME.US,D,20131231,000000,25.2812,25.4666,25.2812,25.4367,107394.86254636,0
+GGME.US,D,20140102,000000,25.34,25.3699,25.0908,25.2145,278810.78720198,0
+GGME.US,D,20140103,000000,25.2513,25.3599,25.1676,25.2423,114395.36302873,0
+GGME.US,D,20140106,000000,25.35,25.3899,25.072,25.1188,164751.60073023,0
+GGME.US,D,20140107,000000,25.2145,25.2912,25.1387,25.2513,324726.4838148,0
+GGME.US,D,20140108,000000,25.2244,25.2244,25.0151,25.1188,174894.09763037,0
+GGME.US,D,20140109,000000,25.3111,25.3111,24.8238,24.9563,195149.98957945,0
+GGME.US,D,20140110,000000,24.9563,25.072,24.8796,25.044,132675.33963237,0
+GGME.US,D,20140113,000000,25.0819,25.1088,24.4342,24.5488,195513.26096342,0
+GGME.US,D,20140114,000000,24.6245,24.8517,24.5877,24.8328,162262.89069636,0
+GGME.US,D,20140115,000000,24.9474,24.9474,24.6892,24.8039,231804.2729251,0
+GGME.US,D,20140116,000000,24.7939,24.8517,24.6794,24.7192,393075.69365635,0
+GGME.US,D,20140117,000000,24.6992,24.774,24.5,24.5488,168841.91609236,0
+GGME.US,D,20140121,000000,24.6245,24.7381,24.3744,24.472,198612.10636045,0
+GGME.US,D,20140122,000000,24.509,24.7192,24.491,24.7192,310483.63643144,0
+GGME.US,D,20140123,000000,24.6704,24.6704,24.2598,24.4242,193637.69682903,0
+GGME.US,D,20140124,000000,24.3166,24.3166,23.8383,23.8572,333442.99000603,0
+GGME.US,D,20140127,000000,23.8672,23.926,23.3909,23.6011,375242.27994186,0
+GGME.US,D,20140128,000000,23.6211,23.8772,23.6211,23.8672,115372.7838243,0
+GGME.US,D,20140129,000000,23.6678,23.7436,23.5054,23.5633,118415.43254313,0
+GGME.US,D,20140130,000000,23.7725,24.1253,23.7725,24.0326,69255.381277269,0
+GGME.US,D,20140131,000000,23.7915,24.1084,23.7068,23.9359,162151.5008521,0
+GGME.US,D,20140203,000000,23.916,23.916,23.063,23.1118,631773.09126802,0
+GGME.US,D,20140204,000000,23.2384,23.4776,23.1885,23.3909,220486.66334364,0
+GGME.US,D,20140205,000000,23.352,23.4776,22.9903,23.4387,306707.42035988,0
+GGME.US,D,20140206,000000,23.5254,23.9359,23.5254,23.9359,107283.4727021,0
+GGME.US,D,20140207,000000,24.0137,24.1821,23.926,24.1173,119134.95072631,0
+GGME.US,D,20140210,000000,24.0037,24.0884,23.9649,24.0615,83488.193539531,0
+GGME.US,D,20140211,000000,24.0884,24.1084,23.9549,24.0137,73961.853075196,0
+GGME.US,D,20140212,000000,24.0326,24.1542,24.0326,24.1542,78996.473333235,0
+GGME.US,D,20140213,000000,24.1352,24.481,24.1253,24.481,107576.49823835,0
+GGME.US,D,20140214,000000,24.4531,24.6544,24.4242,24.5488,70833.905826979,0
+GGME.US,D,20140218,000000,24.5587,24.765,24.5189,24.7471,140227.77177549,0
+GGME.US,D,20140219,000000,24.7381,24.7939,24.5388,24.5587,280903.10995222,0
+GGME.US,D,20140220,000000,24.7192,24.9563,24.6245,24.9474,197641.71014965,0
+GGME.US,D,20140221,000000,25.044,25.063,24.8139,24.9274,207216.21919529,0
+GGME.US,D,20140224,000000,24.9763,25.2244,24.9763,25.0998,112538.86562443,0
+GGME.US,D,20140225,000000,25.0998,25.1188,24.9274,24.9763,127295.51120834,0
+GGME.US,D,20140226,000000,25.0341,25.053,24.8328,24.9076,141440.01440489,0
+GGME.US,D,20140227,000000,24.8976,25.0908,24.765,25.063,61897.630483579,0
+GGME.US,D,20140228,000000,25.053,25.3799,25.053,25.2423,139727.01923238,0
+GGME.US,D,20140303,000000,25.1288,25.1288,24.6992,24.8886,315406.86684522,0
+GGME.US,D,20140304,000000,25.2712,25.3899,25.2145,25.3799,200951.29308986,0
+GGME.US,D,20140305,000000,25.4097,25.5403,25.3699,25.5324,304899.09153689,0
+GGME.US,D,20140306,000000,25.6439,25.6639,25.5224,25.5891,213380.79408967,0
+GGME.US,D,20140307,000000,25.5891,25.6818,25.4466,25.4934,102906.1528764,0
+GGME.US,D,20140310,000000,25.5134,25.5134,25.2912,25.34,85889.598019795,0
+GGME.US,D,20140311,000000,25.34,25.4187,25.063,25.1387,60398.383390592,0
+GGME.US,D,20140312,000000,24.9963,25.1288,24.7939,25.0998,59760.149688358,0
+GGME.US,D,20140313,000000,25.1855,25.2145,24.6065,24.6614,155418.93810321,0
+GGME.US,D,20140314,000000,24.6245,24.774,24.5877,24.6614,121325.61766339,0
+GGME.US,D,20140317,000000,24.7471,24.8796,24.6794,24.7192,117442.02579601,0
+GGME.US,D,20140318,000000,24.765,24.8886,24.7192,24.8607,693661.6901426,0
+GGME.US,D,20140319,000000,24.8328,24.8328,24.472,24.6065,74072.239407344,0
+GGME.US,D,20140320,000000,24.509,24.7381,24.4342,24.6345,57362.759256534,0
+GGME.US,D,20140321,000000,24.7501,24.8278,24.3575,24.3773,91672.838312217,0
+GGME.US,D,20140324,000000,24.5318,24.5318,23.7755,23.919,982541.71786066,0
+GGME.US,D,20140325,000000,24.0814,24.1183,23.6609,23.7376,460906.08773681,0
+GGME.US,D,20140326,000000,23.909,23.9389,23.6141,23.6141,175487.17328764,0
+GGME.US,D,20140327,000000,23.5941,23.6609,23.336,23.4706,618259.79718894,0
+GGME.US,D,20140328,000000,23.5184,23.7855,23.4217,23.5383,287183.08873931,0
+GGME.US,D,20140331,000000,23.6519,23.8702,23.6519,23.7466,356628.13380545,0
+GGME.US,D,20140401,000000,23.7855,24.1751,23.7855,24.1651,266808.7823612,0
+GGME.US,D,20140402,000000,24.2239,24.2718,24.0446,24.1104,3674675.6986629,0
+GGME.US,D,20140403,000000,24.1183,24.205,23.7655,23.8502,106083.27221803,0
+GGME.US,D,20140404,000000,24.0067,24.0067,23.2504,23.2692,134896.11193275,0
+GGME.US,D,20140407,000000,23.1825,23.2314,22.6285,22.8686,542530.75928727,0
+GGME.US,D,20140408,000000,22.8886,23.1148,22.7621,23.086,151481.15658188,0
+GGME.US,D,20140409,000000,23.1915,23.5841,23.1915,23.5663,66695.421883555,0
+GGME.US,D,20140410,000000,23.4984,23.5563,22.6854,22.7521,327451.01919463,0
+GGME.US,D,20140411,000000,22.5607,22.7431,22.2848,22.3136,540344.10639864,0
+GGME.US,D,20140414,000000,22.467,22.6754,22.3415,22.5239,146839.91307113,0
+GGME.US,D,20140415,000000,22.504,22.6943,22.0646,22.5807,281336.62718393,0
+GGME.US,D,20140416,000000,22.8298,23.1058,22.6943,23.0959,104654.27097277,0
+GGME.US,D,20140417,000000,23.0281,23.2115,22.9464,23.1347,162029.07237463,0
+GGME.US,D,20140421,000000,23.1347,23.1915,22.9563,23.1727,71878.561933938,0
+GGME.US,D,20140422,000000,23.2314,23.5663,23.2314,23.4706,102289.99644059,0
+GGME.US,D,20140423,000000,23.4217,23.4706,23.2215,23.2504,223007.48576505,0
+GGME.US,D,20140424,000000,23.4217,23.4217,22.9653,23.1427,135839.41331657,0
+GGME.US,D,20140425,000000,22.9843,23.0181,22.5607,22.5607,85777.204663426,0
+GGME.US,D,20140428,000000,22.6474,22.7042,22.0087,22.3415,159346.68450345,0
+GGME.US,D,20140429,000000,22.3913,22.5607,22.3037,22.5607,355304.50133179,0
+GGME.US,D,20140430,000000,22.467,22.7521,22.3037,22.7521,68886.088820629,0
+GGME.US,D,20140501,000000,22.8886,22.9653,22.6564,22.7232,38855.988915941,0
+GGME.US,D,20140502,000000,22.7331,22.8498,22.6474,22.7232,28024.079195934,0
+GGME.US,D,20140505,000000,22.5528,22.7909,22.494,22.7809,66328.136451138,0
+GGME.US,D,20140506,000000,22.7431,22.7521,22.4482,22.4482,81081.771498714,0
+GGME.US,D,20140507,000000,22.504,22.5239,22.0446,22.3415,55097.832423289,0
+GGME.US,D,20140508,000000,22.2758,22.6854,22.208,22.3037,84442.533556551,0
+GGME.US,D,20140509,000000,22.2937,22.504,22.0934,22.467,116076.24581371,0
+GGME.US,D,20140512,000000,22.5996,22.9086,22.5607,22.8986,68416.445152947,0
+GGME.US,D,20140513,000000,22.8686,22.9365,22.7232,22.7521,41423.976406537,0
+GGME.US,D,20140514,000000,22.7042,22.7621,22.4482,22.477,117753.11455024,0
+GGME.US,D,20140515,000000,22.4582,22.4582,21.9709,22.2369,167411.91133499,0
+GGME.US,D,20140516,000000,22.2758,22.3415,22.0546,22.3236,184536.84549952,0
+GGME.US,D,20140519,000000,22.2658,22.5239,22.1601,22.504,82639.222294105,0
+GGME.US,D,20140520,000000,22.4582,22.485,22.2269,22.3136,31953.832620387,0
+GGME.US,D,20140521,000000,22.4282,22.6564,22.4282,22.6564,123253.36442752,0
+GGME.US,D,20140522,000000,22.6664,22.8498,22.6375,22.8199,37705.964037385,0
+GGME.US,D,20140523,000000,22.8199,23.1427,22.7909,23.1148,44068.230817526,0
+GGME.US,D,20140527,000000,23.2015,23.3939,23.2015,23.3739,134309.05734816,0
+GGME.US,D,20140528,000000,23.4706,23.4706,23.2414,23.2792,115442.02615991,0
+GGME.US,D,20140529,000000,23.2982,23.355,23.2115,23.346,93811.322619548,0
+GGME.US,D,20140530,000000,23.2314,23.2414,23.0281,23.1347,88568.975354649,0
+GGME.US,D,20140602,000000,23.1527,23.2414,23.0371,23.1915,30139.482724725,0
+GGME.US,D,20140603,000000,23.1427,23.2115,23.0281,23.1248,25784.240165449,0
+GGME.US,D,20140604,000000,23.0281,23.1527,22.9265,23.1148,193959.82421647,0
+GGME.US,D,20140605,000000,23.2115,23.3839,23.046,23.355,28406.417310009,0
+GGME.US,D,20140606,000000,23.3739,23.4806,23.3062,23.355,52338.1741196,0
+GGME.US,D,20140609,000000,23.355,23.5941,23.355,23.5184,61359.747992387,0
+GGME.US,D,20140610,000000,23.5084,23.5752,23.3839,23.5663,38682.381320836,0
+GGME.US,D,20140611,000000,23.5473,23.5473,23.4317,23.4905,132510.76364626,0
+GGME.US,D,20140612,000000,23.5184,23.5184,23.2115,23.2692,65393.866676325,0
+GGME.US,D,20140613,000000,23.336,23.346,23.1727,23.2414,22598.089214826,0
+GGME.US,D,20140616,000000,23.2414,23.2982,23.1727,23.2692,68564.964945291,0
+GGME.US,D,20140617,000000,23.2215,23.4407,23.2215,23.3739,36828.894452868,0
+GGME.US,D,20140618,000000,23.3649,23.5941,23.2982,23.5841,93534.353277069,0
+GGME.US,D,20140619,000000,23.623,23.633,23.4706,23.5663,49292.514864437,0
+GGME.US,D,20140620,000000,23.5473,23.5951,23.4217,23.5284,63260.399929545,0
+GGME.US,D,20140623,000000,23.5563,23.6151,23.4806,23.5752,70659.294719763,0
+GGME.US,D,20140624,000000,23.624,23.7765,23.4905,23.5284,38367.278518161,0
+GGME.US,D,20140625,000000,23.4806,24.0366,23.4806,24.0077,114919.19635039,0
+GGME.US,D,20140626,000000,24.0366,24.0366,23.8512,23.9499,83853.471947728,0
+GGME.US,D,20140627,000000,23.8712,24.2069,23.8712,24.1771,163295.50465799,0
+GGME.US,D,20140630,000000,24.1292,24.3116,24.1113,24.2448,444579.94921218,0
+GGME.US,D,20140701,000000,24.2359,24.6016,24.2359,24.505,54494.721644918,0
+GGME.US,D,20140702,000000,24.476,24.6494,24.467,24.495,48056.187944385,0
+GGME.US,D,20140703,000000,24.5438,24.6754,24.5338,24.6584,99352.716493356,0
+GGME.US,D,20140707,000000,24.6205,24.6205,24.3495,24.3495,116045.13693829,0
+GGME.US,D,20140708,000000,24.3405,24.3405,23.92,24.0077,153351.70315572,0
+GGME.US,D,20140709,000000,24.1971,24.3026,24.0645,24.3026,108346.19202706,0
+GGME.US,D,20140710,000000,23.9589,24.1871,23.91,24.1113,128913.17273036,0
+GGME.US,D,20140711,000000,24.1024,24.1771,24.0456,24.1671,75015.54079115,0
+GGME.US,D,20140714,000000,24.2926,24.2926,24.1771,24.1871,27165.072829404,0
+GGME.US,D,20140715,000000,24.1492,24.1492,23.9499,24.0824,400863.95114542,0
+GGME.US,D,20140716,000000,24.3993,24.5827,24.3893,24.4481,92366.265180526,0
+GGME.US,D,20140717,000000,24.5827,24.6664,24.3495,24.3893,114772.68358226,0
+GGME.US,D,20140718,000000,24.4481,24.6584,24.4382,24.6584,250197.64639721,0
+GGME.US,D,20140721,000000,24.5727,24.6395,24.486,24.5727,22813.844318569,0
+GGME.US,D,20140722,000000,24.6494,24.6942,24.5827,24.6395,82811.826377099,0
+GGME.US,D,20140723,000000,24.6584,24.6584,24.467,24.5338,50119.408843433,0
+GGME.US,D,20140724,000000,24.6016,24.7232,24.6016,24.6205,39692.918016041,0
+GGME.US,D,20140725,000000,24.6395,24.6395,24.4481,24.4481,86145.493607955,0
+GGME.US,D,20140728,000000,24.495,24.5438,24.3316,24.486,53402.900468769,0
+GGME.US,D,20140729,000000,24.5538,24.6395,24.3694,24.3694,87394.866185443,0
+GGME.US,D,20140730,000000,24.4292,24.505,24.3595,24.4581,23777.215944584,0
+GGME.US,D,20140731,000000,24.3216,24.505,24.1024,24.1193,28634.214559077,0
+GGME.US,D,20140801,000000,24.0555,24.1193,23.91,24.0366,26380.326359046,0
+GGME.US,D,20140804,000000,24.1024,24.4193,24.1024,24.3495,23890.612813063,0
+GGME.US,D,20140805,000000,24.1771,24.2648,24.0266,24.1392,49932.755590893,0
+GGME.US,D,20140806,000000,23.9,24.0744,23.8143,23.8323,62960.349808526,0
+GGME.US,D,20140807,000000,23.92,23.93,23.4806,23.5383,231457.05773489,0
+GGME.US,D,20140808,000000,23.5663,23.7955,23.5184,23.7765,83556.432363039,0
+GGME.US,D,20140811,000000,23.9,23.9887,23.7955,23.8054,191319.58385393,0
+GGME.US,D,20140812,000000,23.7765,23.7955,23.5284,23.5663,128177.59835341,0
+GGME.US,D,20140813,000000,23.624,23.7765,23.5663,23.7386,187163.03669251,0
+GGME.US,D,20140814,000000,23.7865,23.9589,23.7665,23.9589,23620.668055357,0
+GGME.US,D,20140815,000000,24.0824,24.1024,23.8323,23.9887,1392269.6914775,0
+GGME.US,D,20140818,000000,24.0824,24.2738,24.0824,24.2448,42102.35059319,0
+GGME.US,D,20140819,000000,24.2838,24.3316,24.2259,24.2548,1352896.8938247,0
+GGME.US,D,20140820,000000,24.2069,24.3116,24.1671,24.2926,44740.583931516,0
+GGME.US,D,20140821,000000,24.2359,24.3216,24.2169,24.3216,104925.21924258,0
+GGME.US,D,20140822,000000,24.2548,24.3316,24.2259,24.2648,30028.092880468,0
+GGME.US,D,20140825,000000,24.3116,24.3495,24.1571,24.1871,55579.518236296,0
+GGME.US,D,20140826,000000,24.2069,24.2359,24.1392,24.1971,147979.90282858,0
+GGME.US,D,20140827,000000,24.1971,24.2926,24.1971,24.2548,26813.843590753,0
+GGME.US,D,20140828,000000,24.1771,24.2648,24.1113,24.1771,56962.357924472,0
+GGME.US,D,20140829,000000,24.1771,24.2648,24.1392,24.2359,34633.209955241,0
+GGME.US,D,20140902,000000,24.2548,24.3793,24.2448,24.3694,42983.434226149,0
+GGME.US,D,20140903,000000,24.486,24.486,24.2838,24.3026,38885.090767143,0
+GGME.US,D,20140904,000000,24.3316,24.4193,24.2169,24.2359,24606.116947801,0
+GGME.US,D,20140905,000000,24.1871,24.4093,24.1492,24.4093,19392.871534105,0
+GGME.US,D,20140908,000000,24.4382,24.505,24.3116,24.3993,16868.035064257,0
+GGME.US,D,20140909,000000,24.3893,24.3993,24.1571,24.1871,33259.40187606,0
+GGME.US,D,20140910,000000,24.2448,24.3405,24.1392,24.3116,142499.72319351,0
+GGME.US,D,20140911,000000,24.2169,24.3993,24.2169,24.3595,363088.74477241,0
+GGME.US,D,20140912,000000,24.6016,24.6016,24.3495,24.4193,134131.43570461,0
+GGME.US,D,20140915,000000,24.3893,24.3893,24.0824,24.1571,69479.164477895,0
+GGME.US,D,20140916,000000,24.0456,24.3116,24.0266,24.2838,19822.374717371,0
+GGME.US,D,20140917,000000,24.2648,24.4193,24.2548,24.2738,169826.36147269,0
+GGME.US,D,20140918,000000,24.3405,24.3595,24.2448,24.2548,100785.73178705,0
+GGME.US,D,20140919,000000,24.3395,24.3585,24.1561,24.2638,257801.25765796,0
+GGME.US,D,20140922,000000,24.1861,24.1861,23.8133,23.8313,322368.23035529,0
+GGME.US,D,20140923,000000,23.7755,23.8602,23.623,23.6609,617106.76177404,0
+GGME.US,D,20140924,000000,23.7098,23.8891,23.6519,23.8702,207936.74089058,0
+GGME.US,D,20140925,000000,23.8044,23.8223,23.4984,23.5174,237573.46404798,0
+GGME.US,D,20140926,000000,23.5463,23.7466,23.5463,23.7376,80703.447433081,0
+GGME.US,D,20140929,000000,23.5274,23.8313,23.5274,23.7755,302650.22089741,0
+GGME.US,D,20140930,000000,23.7945,23.8313,23.623,23.6808,139705.94547807,0
+GGME.US,D,20141001,000000,23.5742,23.5941,23.1805,23.2494,307067.68120753,0
+GGME.US,D,20141002,000000,23.2583,23.335,22.8368,23.2862,30567.98239588,0
+GGME.US,D,20141003,000000,23.4028,23.7277,23.3829,23.6609,243921.68165857,0
+GGME.US,D,20141006,000000,23.7655,23.7655,23.4696,23.4796,38072.245957693,0
+GGME.US,D,20141007,000000,23.3639,23.5174,23.2095,23.2195,505933.67613191,0
+GGME.US,D,20141008,000000,23.2095,23.5463,23.044,23.5463,113419.9492574,0
+GGME.US,D,20141009,000000,23.5174,23.5174,23.0162,23.054,88291.00250006,0
+GGME.US,D,20141010,000000,22.9983,23.074,22.5399,22.5399,25892.619473376,0
+GGME.US,D,20141013,000000,22.5109,22.6255,22.1383,22.1383,176353.20423894,0
+GGME.US,D,20141014,000000,22.2997,22.501,22.1751,22.2808,88474.645216269,0
+GGME.US,D,20141015,000000,22.0137,22.4641,21.5543,22.4352,112801.78579737,0
+GGME.US,D,20141016,000000,21.6948,22.3873,21.6948,22.2329,75051.667227125,0
+GGME.US,D,20141017,000000,22.491,22.6066,22.4063,22.501,34661.308294334,0
+GGME.US,D,20141020,000000,22.4452,22.778,22.4452,22.7691,45654.78346412,0
+GGME.US,D,20141021,000000,22.9903,23.2583,22.9434,23.2294,37939.782359116,0
+GGME.US,D,20141022,000000,23.2862,23.354,22.9155,22.9235,61725.026400584,0
+GGME.US,D,20141023,000000,23.1038,23.4984,23.1038,23.335,56231.801108077,0
+GGME.US,D,20141024,000000,23.4397,23.4796,23.354,23.4796,27575.50928257,0
+GGME.US,D,20141027,000000,23.4028,23.4796,23.2962,23.4118,37756.139642907,0
+GGME.US,D,20141028,000000,23.4118,23.6609,23.4028,23.6609,18507.773852704,0
+GGME.US,D,20141029,000000,23.623,23.633,23.4307,23.5373,28828.895908501,0
+GGME.US,D,20141030,000000,23.4796,23.633,23.354,23.5841,25204.21016562,0
+GGME.US,D,20141031,000000,23.9389,23.9389,23.7945,23.909,22715.500131747,0
+GGME.US,D,20141103,000000,23.909,24.0067,23.8223,23.8702,257810.28926695,0
+GGME.US,D,20141104,000000,23.7945,23.7945,23.4796,23.6141,106850.95898251,0
+GGME.US,D,20141105,000000,23.7945,23.8313,23.5174,23.6141,39581.528171784,0
+GGME.US,D,20141106,000000,23.5941,23.633,23.4984,23.6141,138473.63260645,0
+GGME.US,D,20141107,000000,23.5653,23.6708,23.5373,23.643,59991.960985867,0
+GGME.US,D,20141110,000000,23.643,23.6998,23.5074,23.6808,47944.798100127,0
+GGME.US,D,20141111,000000,23.6808,23.6908,23.5742,23.6519,51575.504915671,0
+GGME.US,D,20141112,000000,23.5841,23.8602,23.5841,23.8044,31086.798156974,0
+GGME.US,D,20141113,000000,23.8502,24.0067,23.7466,23.7945,62528.83960104,0
+GGME.US,D,20141114,000000,23.8133,24.0067,23.7466,23.9777,51921.71659377,0
+GGME.US,D,20141117,000000,23.909,24.0256,23.8702,23.8702,118710.46510359,0
+GGME.US,D,20141118,000000,23.909,24.0167,23.909,23.9977,64371.287835794,0
+GGME.US,D,20141119,000000,24.0167,24.0545,23.919,23.9877,60448.558996114,0
+GGME.US,D,20141120,000000,23.8702,24.0814,23.8702,23.9777,39351.723898494,0
+GGME.US,D,20141121,000000,24.2349,24.2349,23.9777,24.0167,63838.422905154,0
+GGME.US,D,20141124,000000,24.0814,24.3306,24.0734,24.3116,77140.979441046,0
+GGME.US,D,20141125,000000,24.3783,24.476,24.3395,24.4571,76392.359406663,0
+GGME.US,D,20141126,000000,24.5129,24.6584,24.5129,24.6584,55332.654257129,0
+GGME.US,D,20141128,000000,24.6664,24.762,24.6584,24.6843,13268.437124136,0
+GGME.US,D,20141201,000000,24.5627,24.6754,24.3783,24.3983,159012.51497067,0
+GGME.US,D,20141202,000000,24.4471,24.5528,24.4083,24.5129,408069.16809832,0
+GGME.US,D,20141203,000000,24.5229,24.6016,24.4661,24.5727,33458.097273926,0
+GGME.US,D,20141204,000000,24.485,24.5428,24.2916,24.3116,51590.557597328,0
+GGME.US,D,20141205,000000,24.4661,24.485,24.3684,24.3983,21111.887779276,0
+GGME.US,D,20141208,000000,24.3395,24.4661,24.0914,24.1561,30842.944714139,0
+GGME.US,D,20141209,000000,23.929,24.2538,23.8044,24.2439,58904.153858159,0
+GGME.US,D,20141210,000000,24.1661,24.2349,23.9579,23.9579,44764.668222167,0
+GGME.US,D,20141211,000000,24.0167,24.2828,24.0167,24.0635,57446.0507617,0
+GGME.US,D,20141212,000000,23.9977,24.0734,23.8502,23.8891,36161.55889943,0
+GGME.US,D,20141215,000000,24.0167,24.0256,23.7187,23.7755,26008.023366075,0
+GGME.US,D,20141216,000000,23.7187,23.899,23.5373,23.5373,41377.814849458,0
+GGME.US,D,20141217,000000,23.5941,24.0167,23.5941,24.0067,89134.956184934,0
+GGME.US,D,20141218,000000,24.2828,24.3485,24.1961,24.3395,22620.166481256,0
+GGME.US,D,20141219,000000,24.3943,24.5587,24.3943,24.491,8809.8328174857,0
+GGME.US,D,20141222,000000,24.481,24.6255,24.4342,24.5787,15580.529026573,0
+GGME.US,D,20141223,000000,24.6255,24.7779,24.6255,24.7012,30100.345752419,0
+GGME.US,D,20141224,000000,24.7012,24.7779,24.6634,24.7302,11860.5096332,0
+GGME.US,D,20141226,000000,24.8079,24.8926,24.7591,24.8457,14601.101206791,0
+GGME.US,D,20141229,000000,24.7879,24.9514,24.7879,24.9314,30750.621599979,0
+GGME.US,D,20141230,000000,24.8647,24.9115,24.7212,24.7879,46265.922339373,0
+GGME.US,D,20141231,000000,24.8358,24.9314,24.5488,24.5587,41273.449589972,0
+GGME.US,D,20150102,000000,24.7012,24.7401,24.0964,24.2698,29676.863641816,0
+GGME.US,D,20150105,000000,24.1711,24.2409,23.7506,23.8263,44784.738464375,0
+GGME.US,D,20150106,000000,23.7995,23.8263,23.2514,23.4536,113917.69126417,0
+GGME.US,D,20150107,000000,23.5413,23.627,23.4147,23.627,49861.506231052,0
+GGME.US,D,20150108,000000,23.7995,24.0964,23.7605,24.0864,88397.374783766,0
+GGME.US,D,20150109,000000,24.0774,24.1711,23.9728,24.0396,66465.617610267,0
+GGME.US,D,20150112,000000,23.9827,24.0396,23.7895,23.924,49651.772199972,0
+GGME.US,D,20150113,000000,24.2209,24.509,24.0017,24.1811,53483.181437603,0
+GGME.US,D,20150114,000000,23.924,23.9439,23.5114,23.7506,92572.988675274,0
+GGME.US,D,20150115,000000,23.8552,23.8552,23.4636,23.5114,77512.278921906,0
+GGME.US,D,20150116,000000,23.6181,23.8094,23.4836,23.7795,27670.842933061,0
+GGME.US,D,20150120,000000,23.8094,23.8094,23.4058,23.637,98218.747808567,0
+GGME.US,D,20150121,000000,23.5413,23.7895,23.5413,23.7695,44537.874485209,0
+GGME.US,D,20150122,000000,23.9339,24.2788,23.894,24.2209,63677.860967485,0
+GGME.US,D,20150123,000000,24.2788,24.3545,24.2309,24.2498,27514.295043835,0
+GGME.US,D,20150126,000000,24.2598,24.3545,24.1611,24.3545,35003.505923991,0
+GGME.US,D,20150127,000000,24.0774,24.2788,23.9439,24.1064,26963.366895207,0
+GGME.US,D,20150128,000000,24.2788,24.2788,23.7227,23.7506,46224.778342846,0
+GGME.US,D,20150129,000000,23.8094,23.9927,23.5114,23.9439,59435.011764577,0
+GGME.US,D,20150130,000000,23.8462,23.8462,23.5214,23.5314,20827.893852024,0
+GGME.US,D,20150202,000000,23.637,23.7506,23.2424,23.7506,46840.934778651,0
+GGME.US,D,20150203,000000,24.0495,24.4043,23.914,24.3943,43883.584589207,0
+GGME.US,D,20150204,000000,24.4531,24.6454,24.3365,24.509,33372.798744539,0
+GGME.US,D,20150205,000000,24.4342,24.5488,24.3943,24.5189,73793.263040643,0
+GGME.US,D,20150206,000000,24.6814,24.8179,24.5887,24.6255,46223.774830735,0
+GGME.US,D,20150209,000000,24.5189,24.7501,24.5189,24.6554,34801.799989794,0
+GGME.US,D,20150210,000000,24.6814,24.8647,24.5288,24.8179,43958.847997489,0
+GGME.US,D,20150211,000000,24.8457,24.8736,24.6724,24.8179,40344.197375712,0
+GGME.US,D,20150212,000000,24.8926,25.1138,24.8457,25.1038,22500.748540114,0
+GGME.US,D,20150213,000000,25.1995,25.326,25.1626,25.326,11313.595533014,0
+GGME.US,D,20150217,000000,25.2962,25.3659,25.2463,25.2862,36460.605508339,0
+GGME.US,D,20150218,000000,25.2195,25.5094,25.2195,25.4247,24290.010633015,0
+GGME.US,D,20150219,000000,25.4327,25.5662,25.3958,25.5094,29703.958468798,0
+GGME.US,D,20150220,000000,25.5184,25.6708,25.346,25.6708,21042.645443656,0
+GGME.US,D,20150223,000000,25.6888,25.6888,25.5284,25.5762,33528.343121656,0
+GGME.US,D,20150224,000000,25.5861,25.6609,25.5861,25.622,15930.754753114,0
+GGME.US,D,20150225,000000,25.622,25.7875,25.622,25.7186,34093.320439829,0
+GGME.US,D,20150226,000000,25.7974,25.8243,25.6888,25.7286,24813.843954661,0
+GGME.US,D,20150227,000000,25.7386,25.7386,25.5861,25.5961,37592.567168907,0
+GGME.US,D,20150302,000000,25.7675,25.8163,25.6708,25.8163,14896.133767258,0
+GGME.US,D,20150303,000000,25.7088,25.8163,25.6509,25.7775,28540.887932807,0
+GGME.US,D,20150304,000000,25.6609,25.7088,25.5762,25.6708,19063.719561883,0
+GGME.US,D,20150305,000000,25.631,25.6708,25.5861,25.6061,13955.842919783,0
+GGME.US,D,20150306,000000,25.5184,25.6061,25.3659,25.4057,21975.911706358,0
+GGME.US,D,20150309,000000,25.4626,25.5961,25.4247,25.5762,101455.07436471,0
+GGME.US,D,20150310,000000,25.3062,25.4825,25.1138,25.1138,63122.918770416,0
+GGME.US,D,20150311,000000,25.1138,25.1805,25.057,25.1238,49995.976853851,0
+GGME.US,D,20150312,000000,25.326,25.5961,25.326,25.5861,14061.211691378,0
+GGME.US,D,20150313,000000,25.4327,25.5284,25.2962,25.4327,93019.551564417,0
+GGME.US,D,20150316,000000,25.4994,25.7186,25.4994,25.7186,23647.762882339,0
+GGME.US,D,20150317,000000,25.5373,25.7386,25.5184,25.6988,26041.13926572,0
+GGME.US,D,20150318,000000,25.6409,26.0655,25.622,26.0167,33121.920716931,0
+GGME.US,D,20150319,000000,25.92,26.0655,25.92,26.0077,21874.556983205,0
+GGME.US,D,20150320,000000,26.1661,26.2409,26.0684,26.2039,79315.590184353,0
+GGME.US,D,20150323,000000,26.1761,26.2598,26.1162,26.1162,57991.961349775,0
+GGME.US,D,20150324,000000,26.0485,26.0684,25.9329,25.9429,21409.930876074,0
+GGME.US,D,20150325,000000,25.904,25.923,25.5304,25.5304,34919.210906715,0
+GGME.US,D,20150326,000000,25.4067,25.5582,25.317,25.4257,40113.389590313,0
+GGME.US,D,20150327,000000,25.5881,25.6151,25.4636,25.6151,8418.4630944171,0
+GGME.US,D,20150330,000000,25.7406,25.894,25.7406,25.8552,36373.299954732,0
+GGME.US,D,20150331,000000,25.7306,25.894,25.7107,25.7695,26344.19992307,0
+GGME.US,D,20150401,000000,25.7306,25.7306,25.4157,25.5981,229980.89142045,0
+GGME.US,D,20150402,000000,25.6151,25.904,25.5682,25.894,20472.650564931,0
+GGME.US,D,20150406,000000,25.8093,26.0286,25.7008,25.923,32528.845059665,0
+GGME.US,D,20150407,000000,25.894,25.9718,25.7994,25.7994,17754.136257769,0
+GGME.US,D,20150408,000000,25.8841,25.9429,25.7695,25.8841,55494.219706909,0
+GGME.US,D,20150409,000000,25.913,25.9329,25.7206,25.923,103217.24163063,0
+GGME.US,D,20150410,000000,26.0485,26.0874,26.0197,26.0774,37307.569729544,0
+GGME.US,D,20150413,000000,26.0197,26.0684,25.9429,25.9518,31282.483018508,0
+GGME.US,D,20150414,000000,25.9718,25.9718,25.7595,25.923,11326.64119045,0
+GGME.US,D,20150415,000000,25.9618,26.0107,25.9518,25.9817,21597.587640725,0
+GGME.US,D,20150416,000000,25.9518,26.0385,25.913,26.0007,34309.075543571,0
+GGME.US,D,20150417,000000,25.8173,25.8652,25.4835,25.5781,12783.740774797,0
+GGME.US,D,20150420,000000,25.6908,25.8741,25.6629,25.8552,18261.913385648,0
+GGME.US,D,20150421,000000,25.9618,26.0585,25.9329,25.9518,38122.421563214,0
+GGME.US,D,20150422,000000,25.904,25.9718,25.7895,25.9618,31276.461945845,0
+GGME.US,D,20150423,000000,25.913,26.2039,25.913,26.0874,26603.106047562,0
+GGME.US,D,20150424,000000,26.1661,26.2219,26.0974,26.195,25814.345528762,0
+GGME.US,D,20150427,000000,26.3176,26.3654,26.0774,26.1162,70770.684564021,0
+GGME.US,D,20150428,000000,26.1362,26.1362,25.913,26.1162,27500.245874288,0
+GGME.US,D,20150429,000000,26.0585,26.0774,25.8652,25.9429,305530.30065434,0
+GGME.US,D,20150430,000000,25.8462,25.923,25.6429,25.7107,48221.767442606,0
+GGME.US,D,20150501,000000,25.6908,25.6908,25.4835,25.6629,151207.19777573,0
+GGME.US,D,20150504,000000,25.8093,25.8363,25.7206,25.7406,458502.67623232,0
+GGME.US,D,20150505,000000,25.7206,25.7406,25.4067,25.4157,31694.926495895,0
+GGME.US,D,20150506,000000,25.4636,25.5114,25.2872,25.3072,111170.0751058,0
+GGME.US,D,20150507,000000,25.317,25.4437,25.2672,25.3968,18132.460323402,0
+GGME.US,D,20150508,000000,25.6429,25.6529,25.5204,25.5304,21096.83509762,0
+GGME.US,D,20150511,000000,25.5304,25.624,25.4636,25.4835,17457.096673082,0
+GGME.US,D,20150512,000000,25.4337,25.5582,25.2972,25.5304,12684.393075865,0
+GGME.US,D,20150513,000000,25.5582,25.6151,25.4636,25.5204,21967.883609475,0
+GGME.US,D,20150514,000000,25.624,25.7695,25.624,25.7695,8315.1013470425,0
+GGME.US,D,20150515,000000,25.7994,25.8552,25.7595,25.8552,15648.767850082,0
+GGME.US,D,20150518,000000,25.8552,26.0286,25.8552,26.0007,18333.162745488,0
+GGME.US,D,20150519,000000,26.0107,26.0774,25.9907,26.0286,21579.524422737,0
+GGME.US,D,20150520,000000,26.0585,26.3564,26.0585,26.3464,57146.000640681,0
+GGME.US,D,20150521,000000,26.3464,26.3564,26.2409,26.2976,29617.6564273,0
+GGME.US,D,20150522,000000,26.3654,26.3754,26.2687,26.3076,59860.500899401,0
+GGME.US,D,20150526,000000,26.3754,26.4033,26.1262,26.2687,42158.547271374,0
+GGME.US,D,20150527,000000,26.2976,26.501,26.2976,26.501,64849.96311247,0
+GGME.US,D,20150528,000000,26.4321,26.501,26.3654,26.491,47048.66178551,0
+GGME.US,D,20150529,000000,26.4621,26.5108,26.2787,26.3365,70874.046311396,0
+GGME.US,D,20150601,000000,26.472,26.5597,26.2787,26.4421,191714.96762544,0
+GGME.US,D,20150602,000000,26.5208,26.5398,26.3464,26.4123,30658.298485819,0
+GGME.US,D,20150603,000000,26.4033,26.5986,26.3843,26.5498,47183.132408309,0
+GGME.US,D,20150604,000000,26.5797,26.6275,26.4123,26.4321,39597.58436555,0
+GGME.US,D,20150605,000000,26.3843,26.5298,26.2319,26.5208,165447.03462276,0
+GGME.US,D,20150608,000000,26.5208,26.5208,26.2409,26.2409,10495.733163012,0
+GGME.US,D,20150609,000000,26.2687,26.2687,25.9618,26.1362,21572.499837964,0
+GGME.US,D,20150610,000000,26.2119,26.3654,26.2119,26.2687,25703.959196614,0
+GGME.US,D,20150611,000000,26.3365,26.5398,26.2508,26.3276,27515.298555944,0
+GGME.US,D,20150612,000000,26.2877,26.2877,26.1761,26.2508,22238.831879292,0
+GGME.US,D,20150615,000000,26.0007,26.1362,25.9518,26.0774,33981.930595571,0
+GGME.US,D,20150616,000000,26.0684,26.2219,26.0684,26.2119,93321.608709657,0
+GGME.US,D,20150617,000000,26.2976,26.2976,26.1561,26.2598,25044.65174006,0
+GGME.US,D,20150618,000000,26.3564,26.5597,26.3365,26.491,35124.930889353,0
+GGME.US,D,20150619,000000,26.3883,26.485,26.3504,26.4063,5595.5835277708,0
+GGME.US,D,20150622,000000,26.476,26.6025,26.4661,26.5049,34928.242515709,0
+GGME.US,D,20150623,000000,26.5148,26.5538,26.4461,26.495,15914.698559346,0
+GGME.US,D,20150624,000000,26.4261,26.476,26.1791,26.2069,28500.74744839,0
+GGME.US,D,20150625,000000,26.2916,26.3783,26.2149,26.2827,37208.222030611,0
+GGME.US,D,20150626,000000,26.3316,26.5049,26.3316,26.4561,567027.49341503,0
+GGME.US,D,20150629,000000,26.3016,26.3883,25.8383,25.8482,70581.020775149,0
+GGME.US,D,20150630,000000,25.9847,26.0704,25.8672,25.9748,156117.38253207,0
+GGME.US,D,20150701,000000,26.1093,26.2069,26.0704,26.1791,30471.645233279,0
+GGME.US,D,20150702,000000,26.1591,26.3405,25.9937,26.0037,156604.08590563,0
+GGME.US,D,20150706,000000,25.8103,26.0804,25.7715,25.8761,29123.928468968,0
+GGME.US,D,20150707,000000,25.8861,25.9847,25.4546,25.9449,57108.870692595,0
+GGME.US,D,20150708,000000,25.8482,25.8482,25.4924,25.5503,26635.218435095,0
+GGME.US,D,20150709,000000,25.7426,25.8482,25.6549,25.7126,143958.82980208,0
+GGME.US,D,20150710,000000,26.0315,26.1392,25.9648,26.1392,15442.044355333,0
+GGME.US,D,20150713,000000,26.3216,26.476,26.2628,26.4561,110067.21529644,0
+GGME.US,D,20150714,000000,26.4661,26.5438,26.4561,26.485,92285.984211691,0
+GGME.US,D,20150715,000000,26.4461,26.5836,26.4261,26.5538,20271.948142844,0
+GGME.US,D,20150716,000000,26.7292,26.8149,26.6604,26.777,66746.601001188,0
+GGME.US,D,20150717,000000,26.9414,26.9783,26.7092,26.8247,193398.86094674,0
+GGME.US,D,20150720,000000,26.8547,26.9314,26.6703,26.777,62494.720189286,0
+GGME.US,D,20150721,000000,26.8247,26.8247,26.5049,26.5438,87475.147154278,0
+GGME.US,D,20150722,000000,26.495,26.6604,26.495,26.5637,33166.075249789,0
+GGME.US,D,20150723,000000,26.5936,26.6225,26.3405,26.3604,40731.553050339,0
+GGME.US,D,20150724,000000,26.3883,26.4461,26.1093,26.1591,206248.83352083,0
+GGME.US,D,20150727,000000,26.0904,26.0904,25.8672,25.906,33993.972740896,0
+GGME.US,D,20150728,000000,26.0127,26.2349,25.8283,26.1392,58041.133443187,0
+GGME.US,D,20150729,000000,26.2069,26.2069,25.9847,26.1292,57419.959446829,0
+GGME.US,D,20150730,000000,26.0226,26.3604,25.9449,26.2916,12228.798577729,0
+GGME.US,D,20150731,000000,26.4063,26.4063,26.2628,26.2727,18242.846655549,0
+GGME.US,D,20150803,000000,26.3405,26.3405,26.0804,26.198,138445.53426736,0
+GGME.US,D,20150804,000000,26.2727,26.3983,26.1004,26.1591,100016.03799835,0
+GGME.US,D,20150805,000000,26.1093,26.1292,25.6171,25.6649,145511.26303691,0
+GGME.US,D,20150806,000000,25.6649,25.6649,24.3425,25.0101,346550.86519249,0
+GGME.US,D,20150807,000000,25.0381,25.1915,24.7292,24.9703,81978.91132544,0
+GGME.US,D,20150810,000000,25.0859,25.338,25.0859,25.2015,407835.34977659,0
+GGME.US,D,20150811,000000,25.1048,25.2403,24.8547,24.9314,144775.68865997,0
+GGME.US,D,20150812,000000,24.777,24.9514,24.5667,24.8647,267916.65973112,0
+GGME.US,D,20150813,000000,24.8647,24.9414,24.767,24.8069,33993.972740896,0
+GGME.US,D,20150814,000000,24.8268,24.8268,24.6335,24.7292,26325.133192972,0
+GGME.US,D,20150817,000000,24.6435,25.067,24.5767,25.0381,333108.82047325,0
+GGME.US,D,20150818,000000,24.9803,24.9803,24.7202,24.767,105093.80927714,0
+GGME.US,D,20150819,000000,24.6804,24.7491,24.4601,24.5967,39899.641510791,0
+GGME.US,D,20150820,000000,24.3714,24.3714,23.6678,23.6678,155569.46491978,0
+GGME.US,D,20150821,000000,23.3779,23.5811,23.1367,23.1747,224699.40718324,0
+GGME.US,D,20150824,000000,21.5643,22.9833,18.5429,22.3166,363240.27510109,0
+GGME.US,D,20150825,000000,22.9743,22.9743,22.2967,22.2967,189354.70714171,0
+GGME.US,D,20150826,000000,22.7701,22.8578,22.2878,22.8179,91620.655682474,0
+GGME.US,D,20150827,000000,23.078,23.3689,22.9165,23.2434,109343.68306482,0
+GGME.US,D,20150828,000000,23.2613,23.5044,23.2234,23.4964,60422.467681243,0
+GGME.US,D,20150831,000000,23.349,23.5811,23.2902,23.3779,169043.62202655,0
+GGME.US,D,20150901,000000,22.8478,23.088,22.6824,22.8179,46120.41308336,0
+GGME.US,D,20150902,000000,23.068,23.1078,22.7601,23.1078,79494.21534001,0
+GGME.US,D,20150903,000000,23.1168,23.4377,23.1168,23.339,36897.133276377,0
+GGME.US,D,20150904,000000,23.088,23.2613,22.9833,23.1447,40731.553050339,0
+GGME.US,D,20150908,000000,23.4766,23.63,23.3979,23.63,46947.307062357,0
+GGME.US,D,20150909,000000,23.7935,23.8213,23.3291,23.3291,15962.867140647,0
+GGME.US,D,20150910,000000,23.2613,23.4466,23.2334,23.349,14457.598974999,0
+GGME.US,D,20150911,000000,23.2524,23.3779,23.1168,23.3779,80839.925080099,0
+GGME.US,D,20150914,000000,23.3879,23.3879,23.2524,23.3191,28814.846738954,0
+GGME.US,D,20150915,000000,23.4078,23.7257,23.3002,23.6968,323156.9908741,0
+GGME.US,D,20150916,000000,23.7346,23.9389,23.7257,23.929,39798.286787636,0
+GGME.US,D,20150917,000000,24.0167,24.507,24.0167,24.2069,76444.542036406,0
+GGME.US,D,20150918,000000,24.0386,24.2249,23.906,23.906,51919.70956955,0
+GGME.US,D,20150921,000000,24.0984,24.1951,23.9359,23.9748,18641.240963392,0
+GGME.US,D,20150922,000000,23.7905,23.8283,23.5981,23.7227,140130.43110077,0
+GGME.US,D,20150923,000000,23.7227,23.8183,23.627,23.6649,20011.034994132,0
+GGME.US,D,20150924,000000,23.5214,23.5214,23.1815,23.3849,91862.502101089,0
+GGME.US,D,20150925,000000,23.5413,23.5413,23.1417,23.1905,13567.483733045,0
+GGME.US,D,20150928,000000,22.9225,22.9524,22.5159,22.5538,96701.437497594,0
+GGME.US,D,20150929,000000,22.5727,22.7761,22.4013,22.5627,89070.731409865,0
+GGME.US,D,20150930,000000,22.8448,23.1138,22.8049,23.1138,35524.328709305,0
+GGME.US,D,20151001,000000,23.1337,23.2205,22.8936,23.1517,28274.957223543,0
+GGME.US,D,20151002,000000,22.9036,23.5693,22.8548,23.5593,60589.050691574,0
+GGME.US,D,20151005,000000,23.7227,24.0615,23.7227,23.9947,58067.224758058,0
+GGME.US,D,20151006,000000,24.0326,24.0326,23.8472,23.906,15950.824995322,0
+GGME.US,D,20151007,000000,24.1084,24.1951,23.9549,24.1851,66127.434029051,0
+GGME.US,D,20151008,000000,24.205,24.5149,24.1462,24.487,27031.605718716,0
+GGME.US,D,20151009,000000,24.496,24.5548,24.3993,24.5248,17814.346984395,0
+GGME.US,D,20151012,000000,24.5348,24.775,24.5348,24.6604,15227.2927637,0
+GGME.US,D,20151013,000000,24.5348,24.8806,24.5348,24.6514,46813.83995167,0
+GGME.US,D,20151014,000000,24.6315,24.6315,24.3495,24.3694,13465.125497782,0
+GGME.US,D,20151015,000000,24.477,24.8049,24.4292,24.8049,38112.38644211,0
+GGME.US,D,20151016,000000,24.765,24.8806,24.7182,24.8806,18334.166257599,0
+GGME.US,D,20151019,000000,24.8338,24.9683,24.6415,24.9096,84588.042812564,0
+GGME.US,D,20151020,000000,24.8716,24.9494,24.7471,24.8248,18021.070479144,0
+GGME.US,D,20151021,000000,24.9096,24.9096,24.467,24.487,153490.18782696,0
+GGME.US,D,20151022,000000,24.5747,24.8716,24.5747,24.7949,128118.3911389,0
+GGME.US,D,20151023,000000,25.0849,25.2195,24.9683,25.1616,68978.411934789,0
+GGME.US,D,20151026,000000,25.2383,25.3759,25.2195,25.346,27445.052708214,0
+GGME.US,D,20151027,000000,25.2195,25.2862,25.0261,25.1028,24856.99497541,0
+GGME.US,D,20151028,000000,25.1616,25.5891,25.1228,25.5791,45985.942460563,0
+GGME.US,D,20151029,000000,25.5104,25.7216,25.5104,25.6818,44950.317962597,0
+GGME.US,D,20151030,000000,25.5493,25.6091,25.3759,25.5104,34283.987740811,0
+GGME.US,D,20151102,000000,25.5294,25.8183,25.5004,25.7316,50194.672251716,0
+GGME.US,D,20151103,000000,25.6818,25.9638,25.6818,25.8373,32688.403485223,0
+GGME.US,D,20151104,000000,25.9449,25.9837,25.3759,25.5791,69960.850290903,0
+GGME.US,D,20151105,000000,25.6339,25.6918,25.4247,25.5294,74777.708420978,0
+GGME.US,D,20151106,000000,25.5194,25.7018,25.4327,25.6918,36045.151494619,0
+GGME.US,D,20151109,000000,25.8003,25.8003,25.2463,25.4247,24987.451549766,0
+GGME.US,D,20151110,000000,25.2662,25.6539,25.2662,25.625,33766.175491828,0
+GGME.US,D,20151111,000000,25.6339,25.8851,25.6161,25.7316,46088.300695827,0
+GGME.US,D,20151112,000000,25.5891,25.6918,25.4327,25.4327,42775.70721929,0
+GGME.US,D,20151113,000000,25.3859,25.4147,25.1028,25.1028,48159.54969176,0
+GGME.US,D,20151116,000000,25.065,25.336,24.9783,25.336,61004.504705294,0
+GGME.US,D,20151117,000000,25.3859,25.5791,25.2463,25.2962,44019.058724115,0
+GGME.US,D,20151118,000000,25.3859,25.6339,25.2662,25.6091,72705.455912935,0
+GGME.US,D,20151119,000000,25.5692,25.6161,25.3958,25.4626,41427.990454979,0
+GGME.US,D,20151120,000000,25.5791,25.6091,25.5194,25.5393,33557.444972858,0
+GGME.US,D,20151123,000000,25.5294,25.625,25.4626,25.5104,24234.817466941,0
+GGME.US,D,20151124,000000,25.3958,25.4726,25.1995,25.4626,34283.987740811,0
+GGME.US,D,20151125,000000,25.4825,25.5891,25.4825,25.5592,18126.43925074,0
+GGME.US,D,20151127,000000,25.5194,25.5194,25.3759,25.5194,8287.0030079504,0
+GGME.US,D,20151130,000000,25.5493,25.5692,25.2383,25.3062,99221.256406889,0
+GGME.US,D,20151201,000000,25.4147,25.6918,25.4147,25.6738,131018.54113805,0
+GGME.US,D,20151202,000000,25.6539,25.6539,25.336,25.336,7300.5506033954,0
+GGME.US,D,20151203,000000,25.2962,25.326,24.765,24.9583,8983.4404125905,0
+GGME.US,D,20151204,000000,24.9494,25.346,24.9494,25.336,73637.718663526,0
+GGME.US,D,20151207,000000,25.326,25.326,25.1028,25.1995,35422.973986151,0
+GGME.US,D,20151208,000000,25.0081,25.0849,24.7949,24.8806,475787.16882241,0
+GGME.US,D,20151209,000000,24.8149,24.9096,24.4292,24.5448,119726.01935935,0
+GGME.US,D,20151210,000000,24.5647,24.8627,24.5647,24.6784,169751.09806441,0
+GGME.US,D,20151211,000000,24.4581,24.4581,24.0326,24.0615,46502.751197435,0
+GGME.US,D,20151214,000000,24.1362,24.205,23.7316,23.8383,50411.43086757,0
+GGME.US,D,20151215,000000,24.1362,24.3893,24.1362,24.1951,35938.779210914,0
+GGME.US,D,20151216,000000,24.3595,24.6604,24.2648,24.6514,80164.561429778,0
+GGME.US,D,20151217,000000,24.7082,24.7082,24.2838,24.2838,12739.586241939,0
+GGME.US,D,20151218,000000,24.2199,24.2199,23.9,23.9,24381.330235065,0
+GGME.US,D,20151221,000000,24.0266,24.0266,23.8123,23.8213,38542.893137486,0
+GGME.US,D,20151222,000000,24.0266,24.1512,23.9399,24.1123,64583.028891095,0
+GGME.US,D,20151223,000000,24.2099,24.3176,24.1801,24.2798,70900.137626267,0
+GGME.US,D,20151224,000000,24.3276,24.4641,24.2498,24.3754,5072.7537182356,0
+GGME.US,D,20151228,000000,24.3176,24.4133,24.1213,24.3276,25594.576376577,0
+GGME.US,D,20151229,000000,24.4541,24.5917,24.4153,24.5518,37223.274712268,0
+GGME.US,D,20151230,000000,24.5219,24.5428,24.3555,24.3654,45285.491007481,0
+GGME.US,D,20151231,000000,24.2598,24.4501,24.2159,24.3953,22056.192675192,0
+GGME.US,D,20160104,000000,23.8502,23.8592,23.5333,23.7157,209334.63326041,0
+GGME.US,D,20160105,000000,23.8123,23.8702,23.6201,23.6938,13518.311639635,0
+GGME.US,D,20160106,000000,23.4058,23.7157,23.3569,23.5901,213899.60985077,0
+GGME.US,D,20160107,000000,23.2205,23.4446,23.066,23.1517,35909.677359711,0
+GGME.US,D,20160108,000000,23.2682,23.3959,23.0351,23.0351,55241.334655081,0
+GGME.US,D,20160111,000000,23.1517,23.2005,22.7551,23.044,110724.51572878,0
+GGME.US,D,20160112,000000,23.2005,23.3569,22.9803,23.2583,41851.472565581,0
+GGME.US,D,20160113,000000,23.3271,23.4317,22.4352,22.5119,59989.953961646,0
+GGME.US,D,20160114,000000,22.6564,22.9913,22.4163,22.8228,62005.006279395,0
+GGME.US,D,20160115,000000,22.1731,22.4552,22.0177,22.2977,143081.76021755,0
+GGME.US,D,20160119,000000,22.5119,22.5518,22.0177,22.1731,179412.91266365,0
+GGME.US,D,20160120,000000,21.9021,22.1701,21.2524,22.0316,84871.033227706,0
+GGME.US,D,20160121,000000,22.0376,22.3575,21.8632,22.1343,60551.920743488,0
+GGME.US,D,20160122,000000,22.492,22.7152,22.492,22.7052,171147.98692212,0
+GGME.US,D,20160125,000000,22.6196,22.6375,22.2329,22.2329,33705.964765202,0
+GGME.US,D,20160126,000000,22.3076,22.6754,22.2798,22.6754,54700.441627557,0
+GGME.US,D,20160127,000000,22.6474,22.8179,22.2598,22.3076,29707.972517239,0
+GGME.US,D,20160128,000000,22.6953,22.6953,22.2598,22.4552,50641.235140858,0
+GGME.US,D,20160129,000000,22.5319,22.9793,22.5319,22.9603,31763.165319405,0
+GGME.US,D,20160201,000000,22.9115,23.2504,22.7879,23.1417,40035.115645699,0
+GGME.US,D,20160202,000000,22.9514,22.9873,22.5319,22.5518,92352.216010979,0
+GGME.US,D,20160203,000000,22.7152,22.7451,22.2698,22.6953,489330.5682648,0
+GGME.US,D,20160204,000000,22.7641,22.9603,22.5428,22.5996,56719.507993748,0
+GGME.US,D,20160205,000000,22.5897,22.5897,21.6858,21.7147,89238.317932308,0
+GGME.US,D,20160208,000000,21.4178,21.4178,20.6983,21.0371,47977.913999771,0
+GGME.US,D,20160209,000000,20.8248,21.0371,20.5139,20.6096,107101.83701011,0
+GGME.US,D,20160210,000000,20.5339,20.9106,20.4262,20.6096,129513.2729724,0
+GGME.US,D,20160211,000000,20.3007,20.7661,20.2518,20.6386,107082.77028001,0
+GGME.US,D,20160212,000000,20.8448,20.9593,20.6584,20.9405,18706.46925057,0
+GGME.US,D,20160216,000000,20.9783,21.4885,20.9783,21.4656,89475.14679037,0
+GGME.US,D,20160217,000000,21.4846,21.9987,21.4846,21.9021,52646.252337502,0
+GGME.US,D,20160218,000000,21.8921,21.8921,21.5573,21.658,37334.664556525,0
+GGME.US,D,20160219,000000,21.5723,21.8044,21.5723,21.7247,9932.7628690595,0
+GGME.US,D,20160222,000000,21.9419,22.2409,21.9419,22.1831,31280.475994287,0
+GGME.US,D,20160223,000000,22.1443,22.2448,22.0276,22.0466,39945.803067871,0
+GGME.US,D,20160224,000000,21.8921,22.2598,21.649,22.2598,91734.052550953,0
+GGME.US,D,20160225,000000,22.1243,22.1931,21.922,22.1831,33815.347585239,0
+GGME.US,D,20160226,000000,22.3176,22.4352,22.2309,22.2498,14192.671777845,0
+GGME.US,D,20160229,000000,22.3655,22.4641,22.2498,22.3176,29581.529991325,0
+GGME.US,D,20160301,000000,22.4252,22.7641,22.4252,22.7641,9175.1112256831,0
+GGME.US,D,20160302,000000,22.6874,22.7501,22.5897,22.7501,50585.038462675,0
+GGME.US,D,20160303,000000,22.8029,23.1038,22.8029,23.1038,21751.124993621,0
+GGME.US,D,20160304,000000,23.0939,23.2115,22.9973,23.1667,31007.520700249,0
+GGME.US,D,20160307,000000,23.1815,23.2872,23.0988,23.2304,4784.7457425415,0
+GGME.US,D,20160308,000000,23.1717,23.1717,22.8617,22.8716,52544.897614349,0
+GGME.US,D,20160309,000000,23.0251,23.0939,22.9414,23.044,7931.7597208574,0
+GGME.US,D,20160310,000000,23.1188,23.1337,22.7351,22.9016,45500.242599114,0
+GGME.US,D,20160311,000000,23.054,23.2872,23.054,23.2872,17406.92106756,0
+GGME.US,D,20160314,000000,23.1337,23.4157,23.1337,23.3271,13444.051743462,0
+GGME.US,D,20160315,000000,23.2205,23.2304,22.9893,23.06,16201.70302293,0
+GGME.US,D,20160316,000000,23.0251,23.4058,23.0251,23.3759,47507.266819979,0
+GGME.US,D,20160317,000000,23.347,23.5901,23.347,23.5333,20673.352987017,0
+GGME.US,D,20160318,000000,23.6001,23.7227,23.5533,23.5613,11375.813283862,0
+GGME.US,D,20160321,000000,23.5513,23.5801,23.4157,23.4846,6775.7137696393,0
+GGME.US,D,20160322,000000,23.3959,23.5134,23.2872,23.4058,47444.045557021,0
+GGME.US,D,20160323,000000,23.3669,23.3669,23.0939,23.0939,35261.408536372,0
+GGME.US,D,20160324,000000,22.9973,23.1417,22.8916,23.1238,30466.627672726,0
+GGME.US,D,20160328,000000,23.1417,23.347,23.1417,23.2972,22783.738955256,0
+GGME.US,D,20160329,000000,23.2504,23.6738,23.2504,23.629,22413.442986507,0
+GGME.US,D,20160330,000000,23.7436,23.7436,23.5703,23.6101,4764.6755003328,0
+GGME.US,D,20160331,000000,23.649,23.7436,23.6201,23.649,19199.193696792,0
+GGME.US,D,20160401,000000,23.5801,23.8413,23.5801,23.8213,25731.054023596,0
+GGME.US,D,20160404,000000,23.7935,23.8413,23.5703,23.5703,13780.228300457,0
+GGME.US,D,20160405,000000,23.4446,23.4546,23.2872,23.3569,30959.352118949,0
+GGME.US,D,20160406,000000,23.4167,23.639,23.4157,23.639,17933.764925537,0
+GGME.US,D,20160407,000000,23.5104,23.5104,23.1717,23.2504,25095.830857693,0
+GGME.US,D,20160408,000000,23.3569,23.4746,23.2583,23.2972,24511.786809421,0
+GGME.US,D,20160411,000000,23.4157,23.4944,23.1905,23.1905,29534.364922135,0
+GGME.US,D,20160412,000000,23.2504,23.4028,23.1717,23.335,4648.2680955227,0
+GGME.US,D,20160413,000000,23.4646,23.8502,23.4646,23.7935,18228.797486004,0
+GGME.US,D,20160414,000000,23.8034,23.8133,23.6868,23.6868,31955.839644608,0
+GGME.US,D,20160415,000000,23.639,23.7825,23.639,23.7346,21873.553471094,0
+GGME.US,D,20160418,000000,23.6768,23.9797,23.6768,23.9399,6092.3220224348,0
+GGME.US,D,20160419,000000,23.9787,24.1342,23.8413,23.9,10827.895671565,0
+GGME.US,D,20160420,000000,23.9787,23.9907,23.8034,23.9399,43704.95943355,0
+GGME.US,D,20160421,000000,23.93,24.1402,23.93,24.0456,16781.733022761,0
+GGME.US,D,20160422,000000,24.0167,24.2099,24.0167,24.1601,16319.113939851,0
+GGME.US,D,20160425,000000,24.1412,24.1512,24.0167,24.1312,32634.21383126,0
+GGME.US,D,20160426,000000,24.2,24.2748,24.0456,24.1432,58266.923668034,0
+GGME.US,D,20160427,000000,24.1312,24.3953,24.1104,24.3375,36146.506217774,0
+GGME.US,D,20160428,000000,24.5717,24.6962,24.3754,24.4053,73160.04689896,0
+GGME.US,D,20160429,000000,24.3654,24.3853,24.1452,24.3754,19495.229769369,0
+GGME.US,D,20160502,000000,24.4352,24.6195,24.3654,24.6105,13459.104425119,0
+GGME.US,D,20160503,000000,24.4252,24.4491,24.3086,24.3555,17720.016846015,0
+GGME.US,D,20160504,000000,24.3654,24.492,24.2399,24.2698,18955.340253956,0
+GGME.US,D,20160505,000000,24.4053,24.5219,24.3654,24.3754,30109.377361412,0
+GGME.US,D,20160506,000000,24.2399,24.6584,24.2399,24.5917,109826.37238994,0
+GGME.US,D,20160509,000000,24.6006,24.6863,24.4571,24.4641,8181.634236355,0
+GGME.US,D,20160510,000000,24.493,24.7451,24.493,24.7391,23512.28874743,0
+GGME.US,D,20160511,000000,24.5418,24.5817,24.4541,24.493,12723.530048171,0
+GGME.US,D,20160512,000000,24.5717,24.5717,24.1084,24.2099,10528.849062656,0
+GGME.US,D,20160513,000000,24.2299,24.2299,24.0067,24.0167,12100.349027594,0
+GGME.US,D,20160516,000000,24.0077,24.1601,23.9887,24.0744,4657.2997045166,0
+GGME.US,D,20160517,000000,24.1034,24.1701,23.8433,23.9,10992.471657676,0
+GGME.US,D,20160518,000000,23.7935,23.7935,23.5423,23.649,13966.881552998,0
+GGME.US,D,20160519,000000,23.6768,23.6768,23.3759,23.4746,11820.369148782,0
+GGME.US,D,20160520,000000,23.629,23.8612,23.629,23.7935,13810.33366377,0
+GGME.US,D,20160523,000000,23.7346,23.8502,23.6569,23.6569,39530.349054151,0
+GGME.US,D,20160524,000000,23.6668,24.0575,23.6668,24.0366,8035.1214682319,0
+GGME.US,D,20160525,000000,24.1123,24.1831,24.0456,24.0744,11221.272418854,0
+GGME.US,D,20160526,000000,24.1123,24.1601,24.0565,24.1312,12540.890844073,0
+GGME.US,D,20160527,000000,24.1801,24.4153,24.1801,24.3754,9123.932108051,0
+GGME.US,D,20160531,000000,24.3754,24.493,24.3375,24.493,8219.7676965514,0
+GGME.US,D,20160601,000000,24.4153,24.5518,24.3714,24.5219,33682.883986662,0
+GGME.US,D,20160602,000000,24.503,24.6584,24.474,24.6584,51066.724275682,0
+GGME.US,D,20160603,000000,24.5119,24.5258,24.2778,24.4441,7885.5981637775,0
+GGME.US,D,20160606,000000,24.4252,24.6285,24.4252,24.5917,24666.327674427,0
+GGME.US,D,20160607,000000,24.507,24.5917,24.474,24.474,20877.065945434,0
+GGME.US,D,20160608,000000,24.484,24.6395,24.474,24.5917,15470.142694426,0
+GGME.US,D,20160609,000000,24.5119,24.5219,24.3953,24.493,13225.286103388,0
+GGME.US,D,20160610,000000,24.2598,24.2598,24.0167,24.0645,5729.0506384583,0
+GGME.US,D,20160613,000000,24.0555,24.1263,23.8313,23.8313,14164.573438753,0
+GGME.US,D,20160614,000000,23.9399,23.9787,23.7536,23.92,11589.561363383,0
+GGME.US,D,20160615,000000,23.9787,24.1213,23.9787,23.9787,5092.8239604442,0
+GGME.US,D,20160616,000000,23.8502,24.0456,23.6101,24.0077,6061.2131470114,0
+GGME.US,D,20160617,000000,23.93,23.932,23.8034,23.8034,5027.5956732661,0
+GGME.US,D,20160620,000000,23.9987,24.2399,23.9987,24.1233,10087.303734066,0
+GGME.US,D,20160621,000000,24.1412,24.1412,23.8034,23.91,12660.308785215,0
+GGME.US,D,20160622,000000,23.92,24.1123,23.92,23.9589,14868.035428166,0
+GGME.US,D,20160623,000000,24.0934,24.2798,24.0077,24.2598,18221.772901231,0
+GGME.US,D,20160624,000000,23.4157,23.6569,23.3251,23.3959,24270.943902917,0
+GGME.US,D,20160627,000000,23.1717,23.1717,22.5996,22.6375,10917.208249393,0
+GGME.US,D,20160628,000000,22.8617,23.0162,22.7741,22.8916,19989.961239813,0
+GGME.US,D,20160629,000000,23.1617,23.4656,23.1138,23.4257,71394.86909671,0
+GGME.US,D,20160630,000000,23.5134,23.8213,23.5134,23.8213,22763.668713047,0
+GGME.US,D,20160701,000000,23.8702,23.9887,23.8602,23.89,8360.259392012,0
+GGME.US,D,20160705,000000,23.7735,23.7735,23.5423,23.6668,12497.739823324,0
+GGME.US,D,20160706,000000,23.5801,23.8602,23.5333,23.8313,33858.498605988,0
+GGME.US,D,20160707,000000,24.0077,24.0456,23.9688,24.0366,2940.2904835668,0
+GGME.US,D,20160708,000000,24.1512,24.5318,24.1512,24.5318,7715.001105004,0
+GGME.US,D,20160711,000000,24.493,24.772,24.493,24.7222,10153.535533355,0
+GGME.US,D,20160712,000000,24.8129,25.055,24.8129,24.9573,32606.115492168,0
+GGME.US,D,20160713,000000,25.0161,25.0161,24.8517,24.8896,8565.9793746506,0
+GGME.US,D,20160714,000000,25.0161,25.065,24.9384,24.9773,41125.933309739,0
+GGME.US,D,20160715,000000,24.9484,24.9484,24.7102,24.8029,39365.773068041,0
+GGME.US,D,20160718,000000,24.8666,24.9304,24.8427,24.8866,4587.0538567863,0
+GGME.US,D,20160719,000000,24.8417,24.8896,24.7461,24.8617,12167.584338992,0
+GGME.US,D,20160720,000000,24.8547,24.9773,24.8547,24.9384,3939.7885455574,0
+GGME.US,D,20160721,000000,24.9673,25.0071,24.7929,24.8517,10203.711138876,0
+GGME.US,D,20160722,000000,24.8617,24.9873,24.8617,24.9673,9153.0339592535,0
+GGME.US,D,20160725,000000,24.9673,24.9673,24.8079,24.8079,12044.152349409,0
+GGME.US,D,20160726,000000,24.8517,24.9284,24.7351,24.8846,6515.8041330373,0
+GGME.US,D,20160727,000000,24.9484,24.9484,24.7312,24.8049,3607.6260370043,0
+GGME.US,D,20160728,000000,24.7929,24.7929,24.6295,24.6674,6067.234219674,0
+GGME.US,D,20160729,000000,24.5817,24.7929,24.5508,24.6385,12768.688093141,0
+GGME.US,D,20160801,000000,24.6385,24.7252,24.5448,24.6335,8619.1655165035,0
+GGME.US,D,20160802,000000,24.6285,24.6285,24.3276,24.4043,8228.7993055453,0
+GGME.US,D,20160803,000000,24.4053,24.6165,24.4053,24.6165,1734.0689268271,0
+GGME.US,D,20160804,000000,24.5717,24.5717,24.3465,24.4302,5458.1023686416,0
+GGME.US,D,20160805,000000,24.5518,24.7062,24.5518,24.6932,11524.333076205,0
+GGME.US,D,20160808,000000,24.7451,24.7451,24.6175,24.6594,10160.560118128,0
+GGME.US,D,20160809,000000,24.6764,24.6764,24.492,24.503,20450.573298501,0
+GGME.US,D,20160810,000000,24.501,24.5358,24.4641,24.5219,6450.5758458592,0
+GGME.US,D,20160811,000000,24.6385,24.8029,24.5817,24.7829,24365.274041298,0
+GGME.US,D,20160812,000000,24.7829,24.8417,24.7541,24.8417,3557.4504314827,0
+GGME.US,D,20160815,000000,24.8706,25.0071,24.8706,24.9673,4329.1512444052,0
+GGME.US,D,20160816,000000,24.8896,24.8896,24.775,24.8029,14239.836847035,0
+GGME.US,D,20160817,000000,24.773,24.8029,24.6892,24.8029,4158.5541856317,0
+GGME.US,D,20160818,000000,24.9384,24.9384,24.7541,24.773,8041.1425408945,0
+GGME.US,D,20160819,000000,24.7361,24.764,24.7292,24.763,9132.9637170449,0
+GGME.US,D,20160822,000000,24.7451,24.7451,24.6165,24.6584,4923.2304137811,0
+GGME.US,D,20160823,000000,24.6962,24.8318,24.6962,24.7022,11863.520169531,0
+GGME.US,D,20160824,000000,24.6594,24.7022,24.4422,24.4441,4942.2971438794,0
+GGME.US,D,20160825,000000,24.4153,24.478,24.4153,24.4392,5488.2077319546,0
+GGME.US,D,20160826,000000,24.4641,24.5767,24.2399,24.3635,7440.0387867455,0
+GGME.US,D,20160829,000000,24.3654,24.4641,24.3654,24.4053,5265.4280434386,0
+GGME.US,D,20160830,000000,24.4252,24.503,24.4053,24.477,5431.0075416599,0
+GGME.US,D,20160831,000000,24.4541,24.503,24.3555,24.4053,2922.227265579,0
+GGME.US,D,20160901,000000,24.3465,24.504,24.3465,24.4352,3566.4820404766,0
+GGME.US,D,20160902,000000,24.6484,24.7312,24.6295,24.7062,18026.088039697,0
+GGME.US,D,20160906,000000,24.6385,24.7252,24.6385,24.7252,8374.308561558,0
+GGME.US,D,20160907,000000,24.7252,24.8597,24.7252,24.8597,5972.9040812934,0
+GGME.US,D,20160908,000000,24.8129,24.8547,24.7829,24.8029,7946.8124025138,0
+GGME.US,D,20160909,000000,24.5697,24.5697,24.1701,24.1701,7417.961520316,0
+GGME.US,D,20160912,000000,23.9589,24.5418,23.9589,24.5219,6105.3676798705,0
+GGME.US,D,20160913,000000,24.4053,24.4053,24.0157,24.1034,4468.6394277553,0
+GGME.US,D,20160914,000000,24.2099,24.2329,24.0376,24.1123,17828.396153942,0
+GGME.US,D,20160915,000000,24.1512,24.3654,24.0694,24.2886,11593.575411825,0
+GGME.US,D,20160916,000000,24.0087,24.2119,24.0087,24.2119,51563.462770346,0
+GGME.US,D,20160919,000000,24.1532,24.2718,24.1532,24.1621,16408.42651768,0
+GGME.US,D,20160920,000000,24.1432,24.1741,24.0386,24.0664,2386.3517986081,0
+GGME.US,D,20160921,000000,24.0476,24.3106,24.0476,24.3106,12320.118179778,0
+GGME.US,D,20160922,000000,24.4641,24.6135,24.4641,24.5937,10413.445169956,0
+GGME.US,D,20160923,000000,24.5737,24.6205,24.5139,24.5338,4586.0503446759,0
+GGME.US,D,20160926,000000,24.3873,24.4262,24.3385,24.3724,5516.3060710467,0
+GGME.US,D,20160927,000000,24.468,24.5937,24.4322,24.5937,13731.056207046,0
+GGME.US,D,20160928,000000,24.6035,24.8159,24.499,24.8159,13347.714580861,0
+GGME.US,D,20160929,000000,24.7481,24.8926,24.5837,24.7082,7615.6534060712,0
+GGME.US,D,20160930,000000,24.6892,24.8298,24.6754,24.8258,5916.7074031092,0
+GGME.US,D,20161003,000000,24.7092,24.8826,24.6614,24.8826,18786.750219405,0
+GGME.US,D,20161004,000000,24.9016,24.9135,24.7192,24.7859,21962.866048923,0
+GGME.US,D,20161005,000000,24.8796,24.9723,24.8647,24.8647,10940.289027933,0
+GGME.US,D,20161006,000000,24.8348,24.8348,24.6415,24.776,12046.15937363,0
+GGME.US,D,20161007,000000,24.7521,24.7521,24.487,24.5837,3462.1167809916,0
+GGME.US,D,20161010,000000,24.766,24.766,24.6614,24.6704,6275.964738644,0
+GGME.US,D,20161011,000000,24.3883,24.3973,24.1621,24.2269,7358.7543058005,0
+GGME.US,D,20161012,000000,24.2718,24.3475,24.2329,24.2419,25927.742397241,0
+GGME.US,D,20161013,000000,24.1621,24.1621,23.911,24.0954,10483.691017687,0
+GGME.US,D,20161014,000000,24.2798,24.3006,24.0664,24.0954,10115.402073158,0
+GGME.US,D,20161017,000000,24.0187,24.1432,24.0087,24.0197,14740.589390141,0
+GGME.US,D,20161018,000000,24.2718,24.2718,24.0764,24.0864,9021.5738727869,0
+GGME.US,D,20161019,000000,24.0854,24.2906,24.0854,24.2219,431644.67810871,0
+GGME.US,D,20161020,000000,24.1233,24.2159,23.9997,24.1532,30806.818278163,0
+GGME.US,D,20161021,000000,24.0954,24.4362,24.0954,24.3385,117314.57975798,0
+GGME.US,D,20161024,000000,24.4661,24.484,24.3973,24.4561,49677.863514843,0
+GGME.US,D,20161025,000000,24.4471,24.4471,24.3106,24.3296,25578.52018281,0
+GGME.US,D,20161026,000000,24.2439,24.3475,24.2219,24.2319,45535.365522979,0
+GGME.US,D,20161027,000000,24.1342,24.1561,23.7665,23.8133,36499.742480646,0
+GGME.US,D,20161028,000000,24.0356,24.1044,23.892,23.906,49940.783687777,0
+GGME.US,D,20161031,000000,23.931,24.0147,23.901,23.9359,26857.998123611,0
+GGME.US,D,20161101,000000,23.8103,23.8712,23.6111,23.6978,7580.530482206,0
+GGME.US,D,20161102,000000,23.7945,23.7945,23.4476,23.4954,36315.096252326,0
+GGME.US,D,20161103,000000,23.5433,23.5811,23.347,23.347,12970.394027338,0
+GGME.US,D,20161104,000000,23.4556,23.7167,23.4556,23.5044,24359.252968635,0
+GGME.US,D,20161107,000000,23.8133,24.0954,23.8133,24.0187,8224.7852571036,0
+GGME.US,D,20161108,000000,24.0386,24.2139,24.0187,24.1791,24465.625252341,0
+GGME.US,D,20161109,000000,23.6678,24.3724,23.6678,24.3575,19258.400911308,0
+GGME.US,D,20161110,000000,24.6006,24.6006,24.1432,24.3385,9548.4177307639,0
+GGME.US,D,20161111,000000,24.4541,24.6534,24.3873,24.6514,9478.1718830336,0
+GGME.US,D,20161114,000000,24.7092,24.8537,24.6514,24.7859,36652.276321431,0
+GGME.US,D,20161115,000000,24.8258,24.9723,24.7481,24.9414,15705.968040377,0
+GGME.US,D,20161116,000000,24.9224,25.0779,24.8736,25.0101,32814.846011138,0
+GGME.US,D,20161117,000000,25.1646,25.2962,25.1646,25.2912,11023.580533099,0
+GGME.US,D,20161118,000000,25.2613,25.2792,25.1985,25.2344,12777.719702135,0
+GGME.US,D,20161121,000000,25.3012,25.3909,25.2423,25.2912,178048.13619346,0
+GGME.US,D,20161122,000000,25.341,25.4964,25.341,25.4964,13123.931380235,0
+GGME.US,D,20161123,000000,25.4387,25.5353,25.3909,25.5353,9404.9154989721,0
+GGME.US,D,20161125,000000,25.5064,25.5064,25.4606,25.4785,851.98178175707,0
+GGME.US,D,20161128,000000,25.6141,25.6141,25.4007,25.4007,46996.479155768,0
+GGME.US,D,20161129,000000,25.4107,25.5921,25.3909,25.5353,59846.451729854,0
+GGME.US,D,20161130,000000,25.5254,25.5254,25.2035,25.2692,4480.6815730805,0
+GGME.US,D,20161201,000000,25.2035,25.2035,24.8059,24.8926,34169.587360222,0
+GGME.US,D,20161202,000000,24.8826,24.9214,24.6614,24.6992,14354.237227624,0
+GGME.US,D,20161205,000000,24.776,25.0968,24.776,25.0191,15566.479857027,0
+GGME.US,D,20161206,000000,25.0779,25.1905,25.0001,25.1457,5685.8996177097,0
+GGME.US,D,20161207,000000,25.2433,25.5951,25.2334,25.5712,4997.4903099531,0
+GGME.US,D,20161208,000000,25.5851,25.8263,25.5851,25.8263,7113.897350855,0
+GGME.US,D,20161209,000000,25.8741,26.0017,25.7107,25.8133,32611.13305272,0
+GGME.US,D,20161212,000000,25.5174,25.5174,25.346,25.4107,10985.447072903,0
+GGME.US,D,20161213,000000,25.4964,25.7565,25.4964,25.7186,5164.0733202849,0
+GGME.US,D,20161214,000000,25.6988,25.8363,25.6728,25.7068,8086.3005858639,0
+GGME.US,D,20161215,000000,25.7486,25.8761,25.6888,25.6988,12758.652972037,0
+GGME.US,D,20161216,000000,25.7186,25.8363,25.6409,25.6509,11559.45600007,0
+GGME.US,D,20161219,000000,25.631,25.7585,25.6051,25.6509,67892.611831301,0
+GGME.US,D,20161220,000000,25.7685,25.8871,25.7685,25.8552,7694.9308627953,0
+GGME.US,D,20161221,000000,25.8741,25.919,25.8163,25.8841,9207.2236132169,0
+GGME.US,D,20161222,000000,25.8083,25.8083,25.6419,25.7386,7241.3433888799,0
+GGME.US,D,20161223,000000,25.7486,25.7785,25.6828,25.7236,7647.765793605,0
+GGME.US,D,20161227,000000,25.8163,25.9827,25.8163,25.924,10941.292540044,0
+GGME.US,D,20161228,000000,26.0117,26.0117,25.6888,25.7286,23225.284283846,0
+GGME.US,D,20161229,000000,25.7296,25.7436,25.6908,25.7186,2416.4571619211,0
+GGME.US,D,20161230,000000,25.7186,25.7406,25.4696,25.4785,5410.9372994513,0
+GGME.US,D,20170103,000000,25.7286,25.8363,25.5851,25.7486,24090.31172304,0
+GGME.US,D,20170104,000000,25.904,26.1322,25.8692,26.0794,29538.378970576,0
+GGME.US,D,20170105,000000,26.0305,26.1093,25.914,26.0395,9135.9742533762,0
+GGME.US,D,20170106,000000,26.0794,26.2059,26.0355,26.1093,37839.431148073,0
+GGME.US,D,20170109,000000,26.1182,26.1482,26.0017,26.0784,2504.7662276392,0
+GGME.US,D,20170110,000000,26.0994,26.2777,26.0894,26.1821,7460.1090289542,0
+GGME.US,D,20170111,000000,26.0605,26.3226,26.0605,26.2727,3564.4750162557,0
+GGME.US,D,20170112,000000,26.1581,26.3016,26.0325,26.2936,7001.5039944866,0
+GGME.US,D,20170113,000000,26.3415,26.489,26.3415,26.4481,19141.993506497,0
+GGME.US,D,20170117,000000,26.3116,26.3614,26.2349,26.3216,12021.071570869,0
+GGME.US,D,20170118,000000,26.3704,26.4381,26.3116,26.3993,786895.99329866,0
+GGME.US,D,20170119,000000,26.4281,26.4281,26.193,26.2677,9609.6319695003,0
+GGME.US,D,20170120,000000,26.3226,26.3375,26.2249,26.2578,21449.067848381,0
+GGME.US,D,20170123,000000,26.3316,26.4033,26.2737,26.3973,6701.4538734673,0
+GGME.US,D,20170124,000000,26.482,26.6614,26.3943,26.6155,12277.97067114,0
+GGME.US,D,20170125,000000,26.7411,26.9075,26.7411,26.8387,39561.457929575,0
+GGME.US,D,20170126,000000,26.8487,26.9743,26.8387,26.9643,53164.064586486,0
+GGME.US,D,20170127,000000,26.9264,26.9743,26.8387,26.9374,40429.495905099,0
+GGME.US,D,20170130,000000,26.8189,26.8189,26.5408,26.77,18971.396447724,0
+GGME.US,D,20170131,000000,26.7022,26.7989,26.6105,26.7899,488653.19759026,0
+GGME.US,D,20170201,000000,26.9544,27.0101,26.746,26.9065,82920.205685026,0
+GGME.US,D,20170202,000000,26.9174,26.9464,26.6942,26.7282,11167.082764891,0
+GGME.US,D,20170203,000000,26.7989,26.9075,26.7989,26.8976,75576.504060882,0
+GGME.US,D,20170206,000000,27.1466,27.1466,26.7322,26.75,78382.323921651,0
+GGME.US,D,20170207,000000,26.75,26.75,26.6295,26.6295,14221.773629047,0
+GGME.US,D,20170208,000000,26.5168,26.6155,26.4281,26.5358,20174.607468132,0
+GGME.US,D,20170209,000000,26.5757,26.6932,26.5557,26.6883,19707.974336781,0
+GGME.US,D,20170210,000000,26.7322,26.7799,26.6633,26.744,18653.283108717,0
+GGME.US,D,20170213,000000,26.8776,26.8776,26.76,26.7929,14982.435808755,0
+GGME.US,D,20170214,000000,26.7899,26.8976,26.76,26.7799,138422.45348882,0
+GGME.US,D,20170215,000000,26.77,26.9902,26.77,26.9842,75287.492573077,0
+GGME.US,D,20170216,000000,26.9942,26.9942,26.8387,26.8876,44896.128308633,0
+GGME.US,D,20170217,000000,26.8686,26.9274,26.8089,26.8886,41630.699901286,0
+GGME.US,D,20170221,000000,26.9743,27.2243,26.9743,27.1766,1333083.5507164,0
+GGME.US,D,20170222,000000,27.1766,27.3021,27.1606,27.2055,31691.915959565,0
+GGME.US,D,20170223,000000,27.322,27.327,26.9464,26.9942,25863.517622173,0
+GGME.US,D,20170224,000000,26.8876,27.0131,26.8776,27.0041,11540.389269972,0
+GGME.US,D,20170227,000000,26.8976,26.9174,26.8337,26.8726,16931.256327215,0
+GGME.US,D,20170228,000000,26.8287,26.9743,26.6055,26.6055,37049.667117163,0
+GGME.US,D,20170301,000000,26.77,27.0031,26.77,26.9942,19729.0480911,0
+GGME.US,D,20170302,000000,26.9274,26.9274,26.6833,26.6833,74222.766223909,0
+GGME.US,D,20170303,000000,26.5498,26.77,26.5358,26.7322,20366.278281225,0
+GGME.US,D,20170306,000000,26.3514,26.7411,26.3514,26.7122,71981.923681313,0
+GGME.US,D,20170307,000000,26.76,26.8726,26.7232,26.75,7974.910741606,0
+GGME.US,D,20170308,000000,26.7799,26.8567,26.7222,26.755,103126.92554069,0
+GGME.US,D,20170309,000000,26.7122,26.8666,26.6155,26.7322,65915.692973749,0
+GGME.US,D,20170310,000000,26.8089,26.8089,26.5856,26.7022,10278.974547159,0
+GGME.US,D,20170313,000000,26.7799,26.8776,26.76,26.8287,8543.9021082211,0
+GGME.US,D,20170314,000000,26.7799,26.7899,26.6255,26.76,19195.17964835,0
+GGME.US,D,20170315,000000,26.8287,26.9643,26.751,26.8776,10750.625239062,0
+GGME.US,D,20170316,000000,26.8487,27.0131,26.8089,26.8387,12687.403612197,0
+GGME.US,D,20170317,000000,26.8776,26.8976,26.7799,26.8587,11611.638629813,0
+GGME.US,D,20170320,000000,26.8487,26.8686,26.745,26.8089,6072.2517802262,0
+GGME.US,D,20170321,000000,26.9274,26.9274,26.3514,26.3614,11929.75196882,0
+GGME.US,D,20170322,000000,26.3704,26.4431,26.3016,26.4183,11616.656190365,0
+GGME.US,D,20170323,000000,26.3893,26.6733,26.3893,26.4581,27654.786739295,0
+GGME.US,D,20170324,000000,26.5168,26.6295,26.3813,26.477,12870.042816295,0
+GGME.US,D,20170327,000000,26.4381,26.5528,26.2498,26.5069,20334.165893691,0
+GGME.US,D,20170328,000000,26.5268,26.6773,26.4183,26.6155,8366.2804646746,0
+GGME.US,D,20170329,000000,26.5069,26.75,26.5069,26.7222,8320.1189075947,0
+GGME.US,D,20170330,000000,26.7799,26.9464,26.7799,26.9374,6716.5065551238,0
+GGME.US,D,20170331,000000,26.9174,27.0411,26.9174,26.9743,5904.665257784,0
+GGME.US,D,20170403,000000,27.0131,27.0131,26.7122,26.7899,5835.4229221642,0
+GGME.US,D,20170404,000000,26.6633,26.9812,26.6633,26.9444,8904.1629558663,0
+GGME.US,D,20170405,000000,27.0888,27.2145,26.8487,26.8487,9799.295758372,0
+GGME.US,D,20170406,000000,26.761,26.9793,26.7322,26.9364,3333.6672308563,0
+GGME.US,D,20170407,000000,26.8876,26.9544,26.8307,26.8776,2564.9769542651,0
+GGME.US,D,20170410,000000,26.9184,26.9743,26.8387,26.9633,2842.9498088549,0
+GGME.US,D,20170411,000000,26.8976,26.8976,26.75,26.8976,8531.8599628959,0
+GGME.US,D,20170412,000000,26.9274,26.9274,26.751,26.7799,3331.6602066354,0
+GGME.US,D,20170413,000000,26.7212,26.745,26.477,26.497,4996.4867978427,0
+GGME.US,D,20170417,000000,26.497,26.6045,26.478,26.5707,40662.310714719,0
+GGME.US,D,20170418,000000,26.487,26.6355,26.4381,26.6355,8298.0416411652,0
+GGME.US,D,20170419,000000,26.8287,26.8706,26.76,26.8209,6140.4906037356,0
+GGME.US,D,20170420,000000,26.9464,27.1566,26.9464,27.1367,7045.6585273456,0
+GGME.US,D,20170421,000000,27.0221,27.056,26.9174,26.9942,93282.471737351,0
+GGME.US,D,20170424,000000,27.1955,27.2533,27.05,27.05,22193.673834322,0
+GGME.US,D,20170425,000000,27.1766,27.4007,27.1766,27.332,35700.946840742,0
+GGME.US,D,20170426,000000,27.312,27.5552,27.312,27.4097,15224.28222737,0
+GGME.US,D,20170427,000000,27.4496,27.5372,27.3629,27.5084,11197.188128204,0
+GGME.US,D,20170428,000000,27.5452,27.5452,27.1377,27.2145,7754.1380773108,0
+GGME.US,D,20170501,000000,27.2822,27.2822,27.0599,27.1766,10416.455706288,0
+GGME.US,D,20170502,000000,27.2732,27.2971,26.9673,27.0888,8239.8379387601,0
+GGME.US,D,20170503,000000,27.0689,27.0689,26.5856,26.6255,13810.33366377,0
+GGME.US,D,20170504,000000,26.5956,26.6355,26.3714,26.6355,69841.432349761,0
+GGME.US,D,20170505,000000,26.7411,26.9075,26.6833,26.9075,8629.2006376078,0
+GGME.US,D,20170508,000000,26.8776,26.9743,26.5268,26.6255,490082.19883552,0
+GGME.US,D,20170509,000000,26.7022,26.7322,26.5079,26.6733,24198.691030965,0
+GGME.US,D,20170510,000000,26.3415,26.4381,26.0017,26.4023,10949.320636928,0
+GGME.US,D,20170511,000000,26.3286,26.4381,26.194,26.3903,7653.7868662676,0
+GGME.US,D,20170512,000000,26.3614,26.3614,26.2019,26.2059,10315.100983134,0
+GGME.US,D,20170515,000000,26.2149,26.4033,26.1681,26.1781,48495.726248755,0
+GGME.US,D,20170516,000000,26.2249,26.3554,26.0217,26.0694,14122.425930115,0
+GGME.US,D,20170517,000000,25.7984,25.8083,25.5174,25.5174,38200.695507828,0
+GGME.US,D,20170518,000000,25.4785,25.7755,25.4586,25.6988,10437.529460607,0
+GGME.US,D,20170519,000000,25.7615,26.0007,25.7615,25.9439,18357.247036139,0
+GGME.US,D,20170522,000000,25.9917,26.0984,25.9917,26.0914,6530.8568146938,0
+GGME.US,D,20170523,000000,26.1781,26.1781,25.9967,26.0994,13451.076328235,0
+GGME.US,D,20170524,000000,26.0994,26.197,26.0794,26.1482,91775.196547481,0
+GGME.US,D,20170525,000000,26.1382,26.3116,26.1382,26.197,19349.720513357,0
+GGME.US,D,20170526,000000,26.2538,26.3793,26.1781,26.3793,20616.152796722,0
+GGME.US,D,20170530,000000,26.3316,26.496,26.3316,26.3793,8184.6447726863,0
+GGME.US,D,20170531,000000,26.3963,26.3963,26.1791,26.3425,16004.011137175,0
+GGME.US,D,20170601,000000,26.5168,26.77,26.487,26.77,53923.723254083,0
+GGME.US,D,20170602,000000,26.8089,26.8577,26.7222,26.75,23404.912951614,0
+GGME.US,D,20170605,000000,26.6444,26.75,26.6355,26.7182,5498.2428530589,0
+GGME.US,D,20170606,000000,26.5318,26.5906,26.468,26.468,10924.232834167,0
+GGME.US,D,20170607,000000,26.5856,26.6335,26.47,26.6155,7156.0448594931,0
+GGME.US,D,20170608,000000,26.77,26.8387,26.6375,26.8287,8626.1901012766,0
+GGME.US,D,20170609,000000,26.8776,26.9683,26.7839,26.8287,27189.157120054,0
+GGME.US,D,20170612,000000,26.9154,27.0221,26.8686,26.9743,27007.521428066,0
+GGME.US,D,20170613,000000,26.9842,27.1088,26.9842,27.0888,9330.6556028001,0
+GGME.US,D,20170614,000000,27.0221,27.0221,26.8587,26.8976,26082.283262248,0
+GGME.US,D,20170615,000000,26.7799,26.9464,26.6932,26.9464,10045.156225428,0
+GGME.US,D,20170616,000000,26.9494,26.9494,26.772,26.9105,2712.4932344987,0
+GGME.US,D,20170619,000000,27.1308,27.1885,27.0978,27.1108,3711.9912964893,0
+GGME.US,D,20170620,000000,27.0251,27.0908,26.5677,26.5677,9590.565239402,0
+GGME.US,D,20170621,000000,26.6464,26.7152,26.499,26.6952,1186963.1558284,0
+GGME.US,D,20170622,000000,26.7252,26.7351,26.6175,26.6175,28210.732448474,0
+GGME.US,D,20170623,000000,26.6464,26.8806,26.6464,26.8806,11411.939719837,0
+GGME.US,D,20170626,000000,27.0629,27.2273,26.9404,27.1596,9404.9154989721,0
+GGME.US,D,20170627,000000,27.1108,27.1895,26.9673,26.9673,5231.3086316839,0
+GGME.US,D,20170628,000000,27.0071,27.4137,27.0071,27.3689,32831.905717015,0
+GGME.US,D,20170629,000000,27.2672,27.2742,26.9055,27.0251,4579.0257599029,0
+GGME.US,D,20170630,000000,26.9703,27.1208,26.9414,27.1208,8048.1671256675,0
+GGME.US,D,20170703,000000,27.2184,27.4217,27.2075,27.2473,4929.2514864437,0
+GGME.US,D,20170705,000000,27.2672,27.2672,27.0629,27.0719,16798.792728638,0
+GGME.US,D,20170706,000000,26.9354,27.0071,26.9105,26.9105,4549.9239087003,0
+GGME.US,D,20170707,000000,26.9573,26.9972,26.9494,26.9972,2807.8268849897,0
+GGME.US,D,20170710,000000,27.0251,27.1795,26.9573,27.1396,6410.4353614419,0
+GGME.US,D,20170711,000000,27.0719,27.1895,27.0629,27.1308,42621.166354283,0
+GGME.US,D,20170712,000000,27.2283,27.3659,27.2085,27.2085,2418.464186142,0
+GGME.US,D,20170713,000000,27.1696,27.326,27.1666,27.1985,4333.1652928469,0
+GGME.US,D,20170714,000000,27.1795,27.4536,27.1795,27.3948,35495.226858103,0
+GGME.US,D,20170717,000000,27.4297,27.5314,27.4297,27.5214,239313.55404747,0
+GGME.US,D,20170718,000000,27.5692,27.62,27.3848,27.5372,8486.7019179265,0
+GGME.US,D,20170719,000000,27.8442,28.0565,27.8442,27.9608,18216.755340679,0
+GGME.US,D,20170720,000000,28.0475,28.2109,28.0047,28.1142,5422.9794447765,0
+GGME.US,D,20170721,000000,28.2507,28.2507,28.0295,28.1043,13853.484684519,0
+GGME.US,D,20170724,000000,28.2119,28.2119,28.0047,28.1142,17579.525150554,0
+GGME.US,D,20170725,000000,28.0475,28.1442,27.9668,28.0216,13750.122937144,0
+GGME.US,D,20170726,000000,28.1242,28.2219,27.9887,28.1342,6702.4573855777,0
+GGME.US,D,20170727,000000,28.2309,28.4869,28.2309,28.4869,4390.3654831416,0
+GGME.US,D,20170728,000000,28.467,28.5627,28.4281,28.5627,4719.5174553634,0
+GGME.US,D,20170731,000000,28.7182,28.7182,28.1112,28.2219,17456.093160971,0
+GGME.US,D,20170801,000000,28.6305,28.6305,28.1442,28.3196,8135.4726792751,0
+GGME.US,D,20170802,000000,28.1242,28.1442,27.7376,27.8821,156351.2008538,0
+GGME.US,D,20170803,000000,27.8343,27.9698,27.7476,27.7476,7505.2670739236,0
+GGME.US,D,20170804,000000,27.6379,27.6379,27.4835,27.5462,6007.0234930481,0
+GGME.US,D,20170807,000000,27.5214,27.5941,27.5074,27.5682,3679.8789089555,0
+GGME.US,D,20170808,000000,27.6678,27.6678,27.3061,27.336,11019.566484658,0
+GGME.US,D,20170809,000000,27.0918,27.2085,27.0679,27.2035,3169.0912447454,0
+GGME.US,D,20170810,000000,27.0629,27.2762,26.8517,26.8517,39196.179521377,0
+GGME.US,D,20170811,000000,26.9105,27.0819,26.8617,27.0819,9107.8759142841,0
+GGME.US,D,20170814,000000,27.1496,27.2473,27.055,27.0769,9037.6300665538,0
+GGME.US,D,20170815,000000,27.0431,27.0431,26.9573,26.9713,13865.526829844,0
+GGME.US,D,20170816,000000,26.9204,27.0071,26.9204,26.9534,5693.9277145932,0
+GGME.US,D,20170817,000000,26.9284,26.9284,26.5777,26.5777,19508.275426805,0
+GGME.US,D,20170818,000000,26.5876,26.6653,26.5378,26.5378,4259.9089087854,0
+GGME.US,D,20170821,000000,26.4401,26.5378,26.4401,26.5378,3047.6662793831,0
+GGME.US,D,20170822,000000,26.7152,26.8617,26.6883,26.8617,7981.935326379,0
+GGME.US,D,20170823,000000,26.6833,26.6833,26.6075,26.6075,3308.5794280955,0
+GGME.US,D,20170824,000000,26.5777,26.753,26.5777,26.6554,30153.531894272,0
+GGME.US,D,20170825,000000,26.6952,26.7829,26.6952,26.7351,5984.9462266186,0
+GGME.US,D,20170828,000000,26.763,26.773,26.6952,26.744,2859.0060026218,0
+GGME.US,D,20170829,000000,26.6653,26.7829,26.5976,26.753,5724.0330779062,0
+GGME.US,D,20170830,000000,26.8119,27.0061,26.7351,26.9534,36115.39734235,0
+GGME.US,D,20170831,000000,27.0071,27.0251,26.9723,27.0101,11375.813283862,0
+GGME.US,D,20170901,000000,27.1208,27.2383,27.1208,27.2383,3130.957784549,0
+GGME.US,D,20170905,000000,27.0719,27.1018,26.8119,26.9105,12544.904892515,0
+GGME.US,D,20170906,000000,26.9942,27.0918,26.9494,27.0918,4541.8958118169,0
+GGME.US,D,20170907,000000,27.0431,27.0431,26.7252,26.744,30709.477603451,0
+GGME.US,D,20170908,000000,26.6952,26.6952,26.489,26.5278,7821.3733887098,0
+GGME.US,D,20170911,000000,26.5876,26.758,26.5777,26.6125,692862.89450269,0
+GGME.US,D,20170912,000000,26.5976,26.743,26.5677,26.6952,127913.67466837,0
+GGME.US,D,20170913,000000,26.7252,26.7351,26.6464,26.6952,94173.590491414,0
+GGME.US,D,20170914,000000,26.5916,26.6075,26.4501,26.489,45650.769415679,0
+GGME.US,D,20170915,000000,26.3813,26.6175,26.3634,26.6175,26604.109559673,0
+GGME.US,D,20170918,000000,26.5976,26.753,26.5478,26.6275,85845.443486936,0
+GGME.US,D,20170919,000000,26.6464,26.6912,26.5876,26.6753,21768.184699499,0
+GGME.US,D,20170920,000000,26.744,26.8517,26.7252,26.7829,12654.287712552,0
+GGME.US,D,20170921,000000,26.773,26.8129,26.6853,26.7252,24983.437501324,0
+GGME.US,D,20170922,000000,26.7839,26.8906,26.7839,26.8417,38266.927307117,0
+GGME.US,D,20170925,000000,26.8019,26.8666,26.7172,26.8119,7895.6332848818,0
+GGME.US,D,20170926,000000,26.76,26.7919,26.7302,26.744,5355.7441333775,0
+GGME.US,D,20170927,000000,26.8617,27.0779,26.7949,27.0351,9742.0955680773,0
+GGME.US,D,20170928,000000,26.9683,26.9892,26.8906,26.9583,6882.0860533451,0
+GGME.US,D,20170929,000000,26.9494,27.1526,26.9494,27.1406,33191.16305255,0
+GGME.US,D,20171002,000000,27.2194,27.2653,27.1606,27.1606,29897.636306111,0
+GGME.US,D,20171003,000000,27.2293,27.3858,27.2194,27.3669,36255.88903781,0
+GGME.US,D,20171004,000000,27.3569,27.6698,27.3569,27.6001,7222.2766587817,0
+GGME.US,D,20171005,000000,27.6499,27.7386,27.6299,27.7296,19359.755634461,0
+GGME.US,D,20171006,000000,27.6997,27.7984,27.3071,27.6001,4208.7297911533,0
+GGME.US,D,20171009,000000,27.4934,27.5502,27.347,27.3569,9111.8899627258,0
+GGME.US,D,20171010,000000,27.4546,27.4745,27.3071,27.337,19095.831949417,0
+GGME.US,D,20171011,000000,27.327,27.347,27.2543,27.347,9265.427315622,0
+GGME.US,D,20171012,000000,27.2583,27.2583,26.9404,26.9494,14691.41729673,0
+GGME.US,D,20171013,000000,26.9683,27.1357,26.9683,27.0829,12945.306224577,0
+GGME.US,D,20171016,000000,27.1318,27.1706,27.0261,27.1218,16350.222815275,0
+GGME.US,D,20171017,000000,27.1506,27.2293,27.0679,27.1028,2994.4801375302,0
+GGME.US,D,20171018,000000,27.1288,27.2682,27.1228,27.1995,113478.1529598,0
+GGME.US,D,20171019,000000,27.0729,27.2692,26.9274,27.0928,102938.26526393,0
+GGME.US,D,20171020,000000,27.1905,27.2872,27.1756,27.2075,3122.9296876655,0
+GGME.US,D,20171023,000000,27.2772,27.2971,26.8706,26.8706,5128.9503964198,0
+GGME.US,D,20171024,000000,26.763,26.7829,26.6952,26.753,2380.3307259456,0
+GGME.US,D,20171025,000000,26.773,26.773,26.4013,26.5677,21168.08445746,0
+GGME.US,D,20171026,000000,26.8906,26.8906,26.6075,26.6075,38440.534902222,0
+GGME.US,D,20171027,000000,26.3016,26.6175,26.3016,26.6175,17861.512053585,0
+GGME.US,D,20171030,000000,26.5577,26.6175,26.479,26.499,7868.5384579001,0
+GGME.US,D,20171031,000000,26.4203,26.5089,26.3634,26.47,495339.59878207,0
+GGME.US,D,20171101,000000,26.6375,26.6962,26.5328,26.5797,3900.6515732506,0
+GGME.US,D,20171102,000000,26.5278,26.8217,26.2737,26.3236,332124.37509292,0
+GGME.US,D,20171103,000000,26.2737,26.3913,26.2069,26.3236,9282.4870214993,0
+GGME.US,D,20171106,000000,26.3335,26.6853,26.3335,26.6275,223509.24182027,0
+GGME.US,D,20171107,000000,26.7152,26.7919,26.497,26.499,4683.3910193878,0
+GGME.US,D,20171108,000000,26.4013,26.4601,26.3564,26.3724,4383.3408983685,0
+GGME.US,D,20171109,000000,26.2936,26.6075,26.2159,26.5278,19789.258817726,0
+GGME.US,D,20171110,000000,26.5089,26.6952,26.5089,26.5478,9995.9841320167,0
+GGME.US,D,20171113,000000,26.4203,26.5278,26.3913,26.5278,6641.2431468413,0
+GGME.US,D,20171114,000000,26.4013,26.4401,26.3913,26.4401,4397.3900679146,0
+GGME.US,D,20171115,000000,26.2538,26.4013,26.2538,26.4013,1706.9740998454,0
+GGME.US,D,20171116,000000,26.6803,26.7919,26.6803,26.7919,1193.1758993041,0
+GGME.US,D,20171117,000000,26.6753,27.0639,26.6753,27.0211,12378.321882183,0
+GGME.US,D,20171120,000000,26.9583,27.0729,26.9105,26.9204,61838.423269063,0
+GGME.US,D,20171121,000000,27.0311,27.1706,26.9982,27.1506,143811.31352184,0
+GGME.US,D,20171122,000000,27.1905,27.2095,27.1218,27.1606,35574.504314827,0
+GGME.US,D,20171124,000000,26.8119,27.1905,26.8119,27.1606,17728.044942898,0
+GGME.US,D,20171127,000000,27.2293,27.2293,27.0639,27.1218,11757.147885826,0
+GGME.US,D,20171128,000000,26.9683,27.327,26.9494,27.327,3416.9587360222,0
+GGME.US,D,20171129,000000,27.2682,27.2971,27.1386,27.1556,3899.6480611401,0
+GGME.US,D,20171130,000000,27.0779,27.1318,27.0081,27.0081,2743.6021099221,0
+GGME.US,D,20171201,000000,26.9005,27.1018,26.6375,27.0729,34357.244124872,0
+GGME.US,D,20171204,000000,27.2393,27.337,27.1905,27.2293,3567.485552587,0
+GGME.US,D,20171205,000000,27.1506,27.347,27.1506,27.1905,35176.110006986,0
+GGME.US,D,20171206,000000,27.1218,27.1506,27.054,27.1028,4224.7859849202,0
+GGME.US,D,20171207,000000,27.054,27.317,27.0171,27.1706,5526.341192151,0
+GGME.US,D,20171208,000000,27.327,27.327,27.0729,27.1406,16046.158645813,0
+GGME.US,D,20171211,000000,27.1028,27.352,27.1028,27.2962,3300.551331212,0
+GGME.US,D,20171212,000000,27.347,27.347,27.1118,27.1218,14055.190618716,0
+GGME.US,D,20171213,000000,27.1218,27.2095,27.1218,27.1706,2924.2342897999,0
+GGME.US,D,20171214,000000,27.337,27.4147,27.2493,27.3071,6180.6310881529,0
+GGME.US,D,20171215,000000,27.3958,27.5124,27.3958,27.4645,12048.166397851,0
+GGME.US,D,20171218,000000,27.5502,27.8641,27.5502,27.8363,4896.1355867995,0
+GGME.US,D,20171219,000000,27.894,27.894,27.7794,27.7794,3946.8131303305,0
+GGME.US,D,20171220,000000,27.8741,27.8741,27.6001,27.6997,12676.364978981,0
+GGME.US,D,20171221,000000,27.8551,27.9328,27.8363,27.8741,8983.4404125905,0
+GGME.US,D,20171222,000000,27.7794,27.7884,27.7296,27.7595,5641.7450848507,0
+GGME.US,D,20171226,000000,27.7496,27.7496,27.6589,27.6599,3336.6777671876,0
+GGME.US,D,20171227,000000,27.5901,27.6339,27.5502,27.5502,14944.302348558,0
+GGME.US,D,20171228,000000,27.6599,27.6599,27.5402,27.5402,5115.9047389842,0
+GGME.US,D,20171229,000000,27.6001,27.6001,27.4147,27.4147,1897.6414008276,0
+GGME.US,D,20180102,000000,27.4546,27.8551,27.4546,27.8203,29543.396531129,0
+GGME.US,D,20180103,000000,27.8671,27.9678,27.8671,27.904,4602.1065384428,0
+GGME.US,D,20180104,000000,28.0077,28.0077,27.8263,27.914,5762.1665381026,0
+GGME.US,D,20180105,000000,28.0495,28.1651,27.9428,28.1651,23352.730321872,0
+GGME.US,D,20180108,000000,28.0864,28.2229,28.0864,28.194,5573.5062613413,0
+GGME.US,D,20180109,000000,28.2727,28.2926,28.1362,28.174,6577.0183717737,0
+GGME.US,D,20180110,000000,28.1651,28.2239,28.1362,28.2039,3929.7534244531,0
+GGME.US,D,20180111,000000,28.3026,28.5567,28.3026,28.5338,162029.07237463,0
+GGME.US,D,20180112,000000,28.6713,28.761,28.6613,28.761,3910.6866943549,0
+GGME.US,D,20180116,000000,28.77,28.8935,28.47,28.47,10772.702505491,0
+GGME.US,D,20180117,000000,28.2039,28.8397,28.1651,28.7849,32456.592187714,0
+GGME.US,D,20180118,000000,28.6912,28.8786,28.6912,28.8397,36710.480023836,0
+GGME.US,D,20180119,000000,28.8985,29.0241,28.8985,29.0241,11609.631605592,0
+GGME.US,D,20180122,000000,29.0539,29.3748,29.0141,29.3648,49937.773151446,0
+GGME.US,D,20180123,000000,29.4924,29.6389,29.4625,29.6389,18460.608783514,0
+GGME.US,D,20180124,000000,29.7446,29.7446,29.5801,29.6429,1200.2004840771,0
+GGME.US,D,20180125,000000,29.7166,29.8103,29.6589,29.7346,4549.9239087003,0
+GGME.US,D,20180126,000000,29.9817,30.181,29.8831,30.17,9474.1578345919,0
+GGME.US,D,20180129,000000,30.2338,30.2627,30.0983,30.0983,8777.7204299518,0
+GGME.US,D,20180130,000000,30.0016,30.0793,29.9169,29.9618,7150.0237868306,0
+GGME.US,D,20180131,000000,30.0883,30.0883,29.7545,29.7594,3670.8472999616,0
+GGME.US,D,20180201,000000,29.9468,30.0655,29.893,29.9618,58165.56894488,0
+GGME.US,D,20180202,000000,29.7694,29.7694,29.4725,29.5323,2373.3061411725,0
+GGME.US,D,20180205,000000,29.2174,29.3948,28.4999,28.6285,6498.74442716,0
+GGME.US,D,20180206,000000,28.0405,28.9772,27.5712,28.9772,9088.8091841859,0
+GGME.US,D,20180207,000000,28.9184,29.2473,28.9184,28.9184,5206.2208289231,0
+GGME.US,D,20180208,000000,29.3071,29.4237,28.5856,28.5956,53988.951541261,0
+GGME.US,D,20180209,000000,28.77,28.7799,27.904,28.7799,48368.280210729,0
+GGME.US,D,20180212,000000,28.9672,29.1028,28.7251,29.0679,2540.8926636147,0
+GGME.US,D,20180213,000000,28.9085,29.4535,28.9085,29.3848,32761.659869285,0
+GGME.US,D,20180214,000000,29.6289,29.9916,29.6289,29.9598,123049.65146911,0
+GGME.US,D,20180215,000000,30.0405,30.0873,29.6389,30.0694,27053.682985146,0
+GGME.US,D,20180216,000000,30.0016,30.186,29.9548,30.0605,22690.412328986,0
+GGME.US,D,20180220,000000,29.9418,30.2338,29.9418,29.9418,9189.1603952291,0
+GGME.US,D,20180221,000000,29.9518,30.3783,29.9518,29.9897,17346.710340934,0
+GGME.US,D,20180222,000000,30.0405,30.0405,29.7644,29.8033,55567.476090971,0
+GGME.US,D,20180223,000000,29.8332,30.196,29.7834,30.186,10512.79286889,0
+GGME.US,D,20180226,000000,30.3684,30.5248,30.3195,30.4849,36698.437878511,0
+GGME.US,D,20180227,000000,30.5049,30.5049,30.0315,30.0315,14595.080134128,0
+GGME.US,D,20180228,000000,30.0315,30.1073,29.903,29.903,4080.280241018,0
+GGME.US,D,20180301,000000,29.7266,29.8531,29.1984,29.3948,21559.454180528,0
+GGME.US,D,20180302,000000,29.1984,29.9229,29.1984,29.9,4575.0117114611,0
+GGME.US,D,20180305,000000,29.7266,30.2817,29.7266,30.2817,5060.7115729104,0
+GGME.US,D,20180306,000000,30.3344,30.5148,30.1472,30.5049,6424.484530988,0
+GGME.US,D,20180307,000000,30.3275,30.5448,30.2956,30.5448,6266.9331296501,0
+GGME.US,D,20180308,000000,30.4281,30.5009,30.4182,30.4679,3270.4459678991,0
+GGME.US,D,20180309,000000,30.6215,30.9085,30.5646,30.9085,26304.059438653,0
+GGME.US,D,20180312,000000,31.0749,31.0749,30.8885,30.9762,10653.28456435,0
+GGME.US,D,20180313,000000,30.9662,30.9662,30.5497,30.5517,3899.6480611401,0
+GGME.US,D,20180314,000000,30.6533,30.8685,30.6165,30.8497,37738.07642492,0
+GGME.US,D,20180315,000000,30.733,30.733,30.5936,30.6962,18961.361326619,0
+GGME.US,D,20180316,000000,30.742,30.742,30.6533,30.7181,2650.2754836519,0
+GGME.US,D,20180319,000000,30.5448,30.5448,29.8721,30.0006,4418.4638222337,0
+GGME.US,D,20180320,000000,29.8023,30.0495,29.6619,29.7734,10790.765723479,0
+GGME.US,D,20180321,000000,29.8223,30.1063,29.8223,29.9319,10222.777868974,0
+GGME.US,D,20180322,000000,29.5791,29.6279,29.2263,29.2263,79889.59911152,0
+GGME.US,D,20180323,000000,29.2164,29.2463,28.7291,28.7291,13830.403905979,0
+GGME.US,D,20180326,000000,29.0908,29.3738,28.7192,29.3738,53459.097146952,0
+GGME.US,D,20180327,000000,29.4227,29.4227,28.4879,28.5836,13968.888577218,0
+GGME.US,D,20180328,000000,28.478,28.6543,28.2607,28.3394,34822.873744114,0
+GGME.US,D,20180329,000000,28.4481,28.7779,28.4481,28.6415,9669.8426961262,0
+GGME.US,D,20180402,000000,28.6415,28.6415,27.911,28.0465,28344.199559162,0
+GGME.US,D,20180403,000000,28.171,28.2019,27.9678,28.1432,45814.341889678,0
+GGME.US,D,20180404,000000,27.8243,28.478,27.8243,28.478,20703.45835033,0
+GGME.US,D,20180405,000000,28.5736,28.6793,28.5418,28.6415,6346.2105863742,0
+GGME.US,D,20180406,000000,28.6415,28.6593,28.2409,28.2409,2999.4976980823,0
+GGME.US,D,20180409,000000,28.4481,28.7132,28.3206,28.3394,12862.014719411,0
+GGME.US,D,20180410,000000,28.6503,28.8377,28.6115,28.7979,9987.9560351333,0
+GGME.US,D,20180411,000000,28.6115,28.7799,28.468,28.6365,28336.171462278,0
+GGME.US,D,20180412,000000,28.7879,28.7879,28.6035,28.6992,3568.4890646975,0
+GGME.US,D,20180413,000000,28.8178,28.8327,28.6503,28.6553,2161.5650858713,0
+GGME.US,D,20180416,000000,28.7092,28.8766,28.6503,28.8407,2173.6072311965,0
+GGME.US,D,20180417,000000,29.1775,29.5342,29.1775,29.4815,46634.211283903,0
+GGME.US,D,20180418,000000,29.4914,29.5791,29.4127,29.5114,12455.592314686,0
+GGME.US,D,20180419,000000,29.5442,29.608,29.4914,29.5512,6803.8121087314,0
+GGME.US,D,20180420,000000,29.4426,29.5114,29.1875,29.1875,8793.7766237188,0
+GGME.US,D,20180423,000000,29.3061,29.3061,29.0659,29.0659,2380.3307259456,0
+GGME.US,D,20180424,000000,29.0908,29.0908,28.5079,28.5836,8068.2373678762,0
+GGME.US,D,20180425,000000,28.6315,28.6593,28.3594,28.5736,5939.7881816491,0
+GGME.US,D,20180426,000000,28.759,28.8357,28.7192,28.8078,4312.0915385278,0
+GGME.US,D,20180427,000000,28.7092,28.7092,28.4092,28.4092,31095.829765967,0
+GGME.US,D,20180430,000000,28.3993,28.6035,28.3694,28.4879,2109.3824561288,0
+GGME.US,D,20180501,000000,28.3993,28.3993,28.1432,28.1631,29747.109489547,0
+GGME.US,D,20180502,000000,28.3006,28.3793,28.192,28.1999,2298.0427328901,0
+GGME.US,D,20180503,000000,28.0555,28.0555,27.6868,28.0077,44246.855973183,0
+GGME.US,D,20180504,000000,27.8811,28.4581,27.8811,28.4581,8437.5298245153,0
+GGME.US,D,20180507,000000,28.6305,28.7989,28.6305,28.7989,6567.9867627798,0
+GGME.US,D,20180508,000000,28.8676,28.8865,28.7092,28.767,6656.2958284978,0
+GGME.US,D,20180509,000000,28.9065,29.043,28.768,28.9932,2409.4325771481,0
+GGME.US,D,20180510,000000,29.335,29.5881,29.335,29.4396,7834.4190461454,0
+GGME.US,D,20180511,000000,29.4127,29.5014,29.318,29.325,3264.4248952365,0
+GGME.US,D,20180514,000000,29.3738,29.5263,29.3738,29.4815,757.65164337643,0
+GGME.US,D,20180515,000000,29.1396,29.2961,29.0908,29.2363,42252.877409754,0
+GGME.US,D,20180516,000000,29.325,29.4127,29.323,29.3938,1508.2787019798,0
+GGME.US,D,20180517,000000,29.5532,29.7256,29.4735,29.4735,1540.3910895137,0
+GGME.US,D,20180518,000000,29.5114,29.6379,29.5114,29.6279,797.79212779372,0
+GGME.US,D,20180521,000000,29.7824,30.0435,29.7824,30.0295,3284.4951374451,0
+GGME.US,D,20180522,000000,30.156,30.161,29.7824,29.7824,5111.8906905424,0
+GGME.US,D,20180523,000000,29.6678,29.891,29.6579,29.891,3680.8824210659,0
+GGME.US,D,20180524,000000,29.9219,29.9219,29.8223,29.8223,2329.1516083135,0
+GGME.US,D,20180525,000000,29.8322,29.9269,29.8322,29.892,2894.1289264869,0
+GGME.US,D,20180529,000000,29.7436,29.8521,29.5313,29.6279,6089.3114861036,0
+GGME.US,D,20180530,000000,29.7924,29.9708,29.7924,29.9219,1583.5421102623,0
+GGME.US,D,20180531,000000,30.156,30.156,29.8023,29.8293,892.12226617437,0
+GGME.US,D,20180601,000000,30.0495,30.156,30.0495,30.1362,2901.1535112599,0
+GGME.US,D,20180604,000000,30.5448,30.5448,30.17,30.3684,9417.9611564077,0
+GGME.US,D,20180605,000000,30.4182,30.5606,30.4182,30.5586,3520.3204833967,0
+GGME.US,D,20180606,000000,30.6235,30.7809,30.5348,30.7809,6421.4739946567,0
+GGME.US,D,20180607,000000,30.776,30.7908,30.5448,30.6493,4194.6806216073,0
+GGME.US,D,20180608,000000,30.5148,30.8835,30.5148,30.8497,2389.3623349394,0
+GGME.US,D,20180611,000000,31.1267,31.1904,31.1267,31.1317,3677.8718847346,0
+GGME.US,D,20180612,000000,31.2821,31.4745,31.2781,31.2781,6824.8858630505,0
+GGME.US,D,20180613,000000,31.7375,31.7974,31.5023,31.5712,37157.042912979,0
+GGME.US,D,20180614,000000,31.7974,32.164,31.7904,32.1351,99581.517254534,0
+GGME.US,D,20180615,000000,32.2338,32.3424,32.0673,32.2885,29959.854056958,0
+GGME.US,D,20180618,000000,32.0953,32.4879,32.0953,32.4202,8639.2357587122,0
+GGME.US,D,20180619,000000,32.3812,32.3812,32.0006,32.3614,17156.043039952,0
+GGME.US,D,20180620,000000,32.741,33.008,32.7311,32.9184,40521.819019259,0
+GGME.US,D,20180621,000000,33.2991,33.2991,32.4102,32.5277,12117.408733471,0
+GGME.US,D,20180622,000000,32.6154,32.6154,32.4739,32.5477,9535.3720733283,0
+GGME.US,D,20180625,000000,32.5178,32.5178,31.6578,31.9049,13567.483733045,0
+GGME.US,D,20180626,000000,31.8551,31.9628,31.7365,31.8851,109209.21244202,0
+GGME.US,D,20180627,000000,32.0295,32.0773,31.5752,31.6967,13095.833041142,0
+GGME.US,D,20180628,000000,31.4835,31.9428,31.043,31.9428,7868.5384579001,0
+GGME.US,D,20180629,000000,31.9428,32.0584,31.7664,31.7914,101188.14014334,0
+GGME.US,D,20180702,000000,31.608,31.9906,31.5702,31.9906,52327.135486384,0
+GGME.US,D,20180703,000000,32.0196,32.0345,31.6269,31.6667,20670.342450686,0
+GGME.US,D,20180705,000000,32.0953,32.0953,31.6767,32.0953,29372.799472355,0
+GGME.US,D,20180706,000000,32.1351,32.4301,32.0773,32.4102,13377.819944174,0
+GGME.US,D,20180709,000000,32.6743,32.7699,32.3464,32.7031,28739.583330672,0
+GGME.US,D,20180710,000000,32.8098,32.8098,32.4689,32.5327,14945.305860669,0
+GGME.US,D,20180711,000000,32.3614,32.7211,32.3614,32.4989,26131.455355659,0
+GGME.US,D,20180712,000000,32.5966,32.741,32.4889,32.7311,3739.086123471,0
+GGME.US,D,20180713,000000,32.9383,32.9383,32.5327,32.6054,9173.1042014622,0
+GGME.US,D,20180716,000000,32.6244,32.6244,32.2837,32.3614,38185.642826172,0
+GGME.US,D,20180717,000000,32.0495,32.3135,32.0495,32.169,50927.236092331,0
+GGME.US,D,20180718,000000,32.1252,32.164,32.0405,32.1152,33443.044592269,0
+GGME.US,D,20180719,000000,32.0395,32.0743,31.9428,31.9628,8120.4199976186,0
+GGME.US,D,20180720,000000,31.9428,31.9428,31.8451,31.8461,6206.7224030241,0
+GGME.US,D,20180723,000000,31.7764,31.8352,31.6568,31.7564,9057.7003087625,0
+GGME.US,D,20180724,000000,31.9239,31.9269,31.4835,31.5113,32712.487775874,0
+GGME.US,D,20180725,000000,31.5113,32.1252,31.5013,32.0673,89332.648070689,0
+GGME.US,D,20180726,000000,31.617,32.0196,31.5652,31.8252,8519.8178175707,0
+GGME.US,D,20180727,000000,31.6667,31.6667,30.8487,30.9543,7132.9640809532,0
+GGME.US,D,20180730,000000,30.8387,30.8387,30.3564,30.3892,10710.484754645,0
+GGME.US,D,20180731,000000,30.4261,30.8765,30.3764,30.7211,59956.838062002,0
+GGME.US,D,20180801,000000,30.8337,30.8487,30.4561,30.5816,106496.71920752,0
+GGME.US,D,20180802,000000,30.5128,30.6314,30.3664,30.6015,8476.6667968221,0
+GGME.US,D,20180803,000000,30.6414,30.7211,30.5716,30.7161,48048.159847501,0
+GGME.US,D,20180806,000000,30.7311,31.033,30.6613,30.9842,21123.929924601,0
+GGME.US,D,20180807,000000,31.043,31.043,30.8487,30.8567,8968.387730934,0
+GGME.US,D,20180808,000000,31.1007,31.2373,31.0729,31.2194,8163.5710183672,0
+GGME.US,D,20180809,000000,31.5652,31.6767,31.5652,31.58,4836.928372284,0
+GGME.US,D,20180810,000000,31.4735,31.5153,31.1794,31.316,5941.79520587,0
+GGME.US,D,20180813,000000,31.3449,31.4107,31.1696,31.2094,8332.1610529199,0
+GGME.US,D,20180814,000000,31.5382,31.5382,31.4535,31.4635,5547.4149464701,0
+GGME.US,D,20180815,000000,31.33,31.3898,30.8138,31.0978,5713.9979568018,0
+GGME.US,D,20180816,000000,31.1794,31.326,31.1007,31.1007,5536.3763132553,0
+GGME.US,D,20180817,000000,31.0629,31.2094,30.9842,31.1207,3933.7674728948,0
+GGME.US,D,20180820,000000,31.2473,31.336,31.1456,31.2861,11433.013474156,0
+GGME.US,D,20180821,000000,31.4037,31.6469,31.4037,31.5482,111761.14373885,0
+GGME.US,D,20180822,000000,31.5602,31.6339,31.5313,31.58,5867.535309698,0
+GGME.US,D,20180823,000000,31.5702,31.6767,31.5113,31.5622,18547.914337121,0
+GGME.US,D,20180824,000000,31.6269,31.8751,31.6269,31.8621,2632.2122656641,0
+GGME.US,D,20180827,000000,32.1053,32.194,32.0395,32.0395,1427.9977331452,0
+GGME.US,D,20180828,000000,32.174,32.174,31.8212,32.0773,4543.9028360377,0
+GGME.US,D,20180829,000000,32.0863,32.188,32.0673,32.1491,35160.053813218,0
+GGME.US,D,20180830,000000,32.1351,32.1351,31.9717,32.0006,67334.6590979,0
+GGME.US,D,20180831,000000,31.9149,31.9478,31.8751,31.9049,7040.6409667934,0
+GGME.US,D,20180904,000000,31.8949,31.8949,31.58,31.8053,5182.1365382727,0
+GGME.US,D,20180905,000000,31.6369,31.6369,31.1396,31.2961,28328.143365395,0
+GGME.US,D,20180906,000000,31.2761,31.2861,31.023,31.0789,5157.0487355119,0
+GGME.US,D,20180907,000000,30.9742,31.2761,30.9742,31.1666,2922.227265579,0
+GGME.US,D,20180910,000000,31.336,31.336,31.1107,31.2283,18976.414008276,0
+GGME.US,D,20180911,000000,31.0629,31.4386,31.0629,31.4137,5176.1154656101,0
+GGME.US,D,20180912,000000,31.316,31.6967,31.2661,31.6469,5870.5458460293,0
+GGME.US,D,20180913,000000,31.7664,32.0245,31.7664,31.9328,5970.8970570725,0
+GGME.US,D,20180914,000000,32.0006,32.0963,31.9428,31.9428,3774.2090473361,0
+GGME.US,D,20180917,000000,31.9428,31.9428,31.4635,31.4735,2475.6643764366,0
+GGME.US,D,20180918,000000,31.7365,31.8451,31.7365,31.8152,14580.027452471,0
+GGME.US,D,20180919,000000,31.7067,31.7664,31.6479,31.7266,5471.1480260772,0
+GGME.US,D,20180920,000000,31.7664,32.0863,31.7664,32.0863,9889.6118483109,0
+GGME.US,D,20180921,000000,32.1441,32.2238,31.6369,31.9328,1793.2761413426,0
+GGME.US,D,20180924,000000,31.2941,31.8751,31.2941,31.8053,3342.6988398502,0
+GGME.US,D,20180925,000000,31.9428,32.0693,31.9428,32.0693,1301.5552072308,0
+GGME.US,D,20180926,000000,32.175,32.6374,32.1481,32.3733,7000.5004823761,0
+GGME.US,D,20180927,000000,32.2447,32.3753,32.195,32.3753,3151.0280267576,0
+GGME.US,D,20180928,000000,32.2547,32.3444,32.2547,32.3344,53338.675693701,0
+GGME.US,D,20181001,000000,32.4122,32.4172,31.9149,31.9816,6520.8216935895,0
+GGME.US,D,20181002,000000,31.9328,31.9528,31.8362,31.8362,1494.2295324338,0
+GGME.US,D,20181003,000000,32.0584,32.2248,32.0584,32.1451,4072.2521441345,0
+GGME.US,D,20181004,000000,31.8949,31.9816,31.6359,31.6359,2547.9172483878,0
+GGME.US,D,20181005,000000,31.8651,31.8939,31.2164,31.3918,10141.49338803,0
+GGME.US,D,20181008,000000,31.334,31.3529,30.9972,31.2204,5233.3156559047,0
+GGME.US,D,20181009,000000,31.4615,31.4615,31.1466,31.1566,3683.8929573972,0
+GGME.US,D,20181010,000000,30.9802,30.9802,29.8751,29.8751,16485.696950183,0
+GGME.US,D,20181011,000000,29.8412,30.195,29.4197,29.618,13880.5795115,0
+GGME.US,D,20181012,000000,30.0655,30.17,29.7814,29.8811,5213.2454136961,0
+GGME.US,D,20181015,000000,30.0783,30.2777,29.9807,30.2737,26577.01473269,0
+GGME.US,D,20181016,000000,30.4002,31.0001,30.4002,31.0001,2077.270068595,0
+GGME.US,D,20181017,000000,31.0978,31.2642,31.0869,31.1077,5744.1033201148,0
+GGME.US,D,20181018,000000,31.1077,31.4017,30.6763,31.3618,103648.75183811,0
+GGME.US,D,20181019,000000,31.1566,31.1566,30.6165,30.6463,17489.209060615,0
+GGME.US,D,20181022,000000,30.6165,31.0549,30.5576,30.8925,5710.9874204706,0
+GGME.US,D,20181023,000000,30.2827,30.756,30.2149,30.744,44669.334571676,0
+GGME.US,D,20181024,000000,30.6065,30.6463,29.1158,29.1158,50642.238652969,0
+GGME.US,D,20181025,000000,29.5193,30.0305,29.4795,29.9508,5468.1374897459,0
+GGME.US,D,20181026,000000,29.3698,29.4297,29.0958,29.2134,3861.5146009437,0
+GGME.US,D,20181029,000000,29.7526,30.0395,28.6245,29.0371,428622.09963209,0
+GGME.US,D,20181030,000000,29.5821,29.6757,29.4147,29.6757,1816.3569198826,0
+GGME.US,D,20181031,000000,31.3718,31.3718,30.2348,30.3334,38663.314590738,0
+GGME.US,D,20181101,000000,30.4202,31.6757,30.3235,31.3997,151341.66839853,0
+GGME.US,D,20181102,000000,31.2164,31.8451,30.4669,30.6165,24618.159093126,0
+GGME.US,D,20181105,000000,30.736,30.9552,30.4501,30.7261,18929.248939086,0
+GGME.US,D,20181106,000000,31.2443,31.3419,30.754,30.9503,19419.966361087,0
+GGME.US,D,20181107,000000,30.9602,31.0789,30.5816,31.0499,26479.674057978,0
+GGME.US,D,20181108,000000,31.1366,31.3429,30.8527,30.8825,6722.5276277864,0
+GGME.US,D,20181109,000000,30.8925,30.8925,30.4879,30.7161,24877.065217618,0
+GGME.US,D,20181112,000000,30.4779,30.5477,30.1162,30.166,370297.97577376,0
+GGME.US,D,20181113,000000,30.2447,30.4879,30.0783,30.166,39277.464002323,0
+GGME.US,D,20181114,000000,30.4591,30.4601,30.1063,30.19,4284.9967115462,0
+GGME.US,D,20181115,000000,29.9906,30.2249,29.6857,30.2249,67196.174426662,0
+GGME.US,D,20181116,000000,30.1272,30.2637,30.0206,30.2637,5277.4701887638,0
+GGME.US,D,20181119,000000,30.1462,30.1462,29.1456,29.1835,22299.042605918,0
+GGME.US,D,20181120,000000,28.6145,29.1038,28.3514,28.6633,64953.324859845,0
+GGME.US,D,20181121,000000,28.8716,29.3598,28.8716,29.2034,58568.980813274,0
+GGME.US,D,20181123,000000,28.9404,29.2223,28.9404,29.1456,1651.7809337717,0
+GGME.US,D,20181126,000000,30.0305,30.0305,29.3997,29.5392,5910.6863304466,0
+GGME.US,D,20181127,000000,29.5622,29.6529,29.5582,29.5861,4008.0273690668,0
+GGME.US,D,20181128,000000,29.6299,30.2936,29.6299,30.2936,3078.7751548065,0
+GGME.US,D,20181129,000000,30.166,30.5258,30.1262,30.3325,8462.6176272761,0
+GGME.US,D,20181130,000000,30.3135,30.3135,30.0595,30.2537,10500.750723564,0
+GGME.US,D,20181203,000000,30.775,30.9025,30.0006,30.5576,30522.824350911,0
+GGME.US,D,20181204,000000,30.4979,30.4979,29.6757,29.6757,7338.6840635918,0
+GGME.US,D,20181206,000000,29.0659,30.0873,29.0659,30.0873,25078.771151815,0
+GGME.US,D,20181207,000000,30.1491,30.19,29.7047,29.7047,2863.0200510635,0
+GGME.US,D,20181210,000000,29.6339,29.7624,29.3021,29.7614,3110.8875423403,0
+GGME.US,D,20181211,000000,30.0495,30.2149,29.7336,29.8581,9298.5432152662,0
+GGME.US,D,20181212,000000,30.3604,30.5278,30.2737,30.2777,110060.19071167,0
+GGME.US,D,20181213,000000,30.3036,30.3036,29.7246,29.9478,8755.6431635223,0
+GGME.US,D,20181214,000000,29.7146,29.9408,29.6857,29.6857,13690.915722629,0
+GGME.US,D,20181217,000000,29.4197,29.616,28.8716,28.9732,27121.921808655,0
+GGME.US,D,20181218,000000,29.0759,29.3021,28.9314,29.1008,23459.102605577,0
+GGME.US,D,20181219,000000,29.1158,29.4237,28.6365,28.6803,11430.002937825,0
+GGME.US,D,20181220,000000,28.5288,28.5288,27.5264,27.8323,31736.070492423,0
+GGME.US,D,20181221,000000,28.1542,28.1542,26.7242,26.8287,15239.334909026,0
+GGME.US,D,20181224,000000,26.6743,26.8686,26.3863,26.3863,4157.5506735213,0
+GGME.US,D,20181226,000000,26.5856,27.6668,26.4591,27.5971,16130.453663089,0
+GGME.US,D,20181227,000000,27.342,27.7166,26.7242,27.7166,7770.1942710777,0
+GGME.US,D,20181228,000000,27.914,28.0714,27.5442,27.7565,5880.5809671336,0
+GGME.US,D,20181231,000000,27.894,27.9528,27.5472,27.9528,37897.634850478,0
+GGME.US,D,20190102,000000,27.5472,28.2757,27.5472,28.2757,6022.0761747046,0
+GGME.US,D,20190103,000000,28.3056,28.3056,27.7665,27.9568,17819.364544947,0
+GGME.US,D,20190104,000000,28.1372,28.9264,28.1372,28.9164,6834.9209841548,0
+GGME.US,D,20190107,000000,29.1018,29.4137,29.0719,29.328,2765.6793763516,0
+GGME.US,D,20190108,000000,29.6359,29.9488,29.4267,29.9289,57280.471263479,0
+GGME.US,D,20190109,000000,30.0664,30.0763,29.899,29.9488,78724.521551308,0
+GGME.US,D,20190110,000000,29.7604,30.0664,29.7604,30.0664,8443.5508971779,0
+GGME.US,D,20190111,000000,30.0285,30.1452,30.0126,30.0763,4347.214462393,0
+GGME.US,D,20190114,000000,30.0445,30.19,30.0375,30.1252,4493.7272305161,0
+GGME.US,D,20190115,000000,30.2039,30.5477,30.2039,30.4192,4119.4172133248,0
+GGME.US,D,20190116,000000,30.4979,30.6763,30.3793,30.3793,12102.356051814,0
+GGME.US,D,20190117,000000,30.3315,30.6683,30.3315,30.5079,8852.9838382343,0
+GGME.US,D,20190118,000000,30.6563,30.9314,30.5866,30.7261,38689.405905609,0
+GGME.US,D,20190122,000000,30.5966,30.5966,29.8731,30.0086,6976.4161917258,0
+GGME.US,D,20190123,000000,30.0963,30.2109,29.9398,30.0803,8324.1329560364,0
+GGME.US,D,20190124,000000,30.162,30.3414,30.1302,30.3414,11018.562972547,0
+GGME.US,D,20190125,000000,30.5278,30.8835,30.5278,30.8835,54751.620745189,0
+GGME.US,D,20190128,000000,30.5866,30.7848,30.5039,30.7261,15660.809995408,0
+GGME.US,D,20190129,000000,30.746,30.746,30.5278,30.5576,90726.526392079,0
+GGME.US,D,20190130,000000,30.2438,30.7908,30.2438,30.6613,62682.376953937,0
+GGME.US,D,20190131,000000,30.775,31.3618,30.775,31.2074,44338.175575233,0
+GGME.US,D,20190201,000000,31.3738,31.3738,31.0988,31.2074,31886.597308988,0
+GGME.US,D,20190204,000000,31.2661,31.4735,31.1476,31.4735,32757.645820844,0
+GGME.US,D,20190205,000000,31.4735,31.8432,31.4735,31.6697,12172.601899545,0
+GGME.US,D,20190206,000000,31.7186,32.1103,31.2363,31.2363,8626.1901012766,0
+GGME.US,D,20190207,000000,31.0609,31.0918,30.6463,31.041,8118.4129733978,0
+GGME.US,D,20190208,000000,30.8636,31.1566,30.8636,31.1187,3078.7751548065,0
+GGME.US,D,20190211,000000,31.1974,31.1974,31.0201,31.0509,7814.3488039368,0
+GGME.US,D,20190212,000000,31.0988,31.316,31.0988,31.316,21541.390962541,0
+GGME.US,D,20190213,000000,31.5173,31.5412,31.4206,31.4286,14993.47444197,0
+GGME.US,D,20190214,000000,31.3061,31.7485,31.3061,31.59,17304.562832295,0
+GGME.US,D,20190215,000000,31.7485,31.8571,31.7485,31.8123,17686.90094637,0
+GGME.US,D,20190219,000000,32.0036,32.5347,31.7634,31.8083,65817.348786927,0
+GGME.US,D,20190220,000000,31.8481,31.9059,31.7884,31.8481,25801.299871327,0
+GGME.US,D,20190221,000000,31.7286,31.7485,31.6259,31.6687,7361.7648421318,0
+GGME.US,D,20190222,000000,31.8083,32.0136,31.8083,32.0136,6296.0349808526,0
+GGME.US,D,20190225,000000,32.2787,32.2787,31.8681,31.8681,69989.952142105,0
+GGME.US,D,20190226,000000,31.58,31.8531,31.58,31.7784,2340.1902415283,0
+GGME.US,D,20190227,000000,31.7286,31.8382,31.6389,31.8382,6098.3430950974,0
+GGME.US,D,20190228,000000,31.9358,32.166,31.9358,32.1202,9380.8312083217,0
+GGME.US,D,20190301,000000,32.3772,32.6523,32.3772,32.6344,18072.249596776,0
+GGME.US,D,20190304,000000,32.7888,32.7888,32.189,32.5248,7462.116053175,0
+GGME.US,D,20190305,000000,32.5646,32.752,32.5646,32.7101,9225.2868312047,0
+GGME.US,D,20190306,000000,32.759,32.759,32.6324,32.7101,1898.644912938,0
+GGME.US,D,20190307,000000,32.4072,32.4759,32.1431,32.2089,21987.953851684,0
+GGME.US,D,20190308,000000,31.9079,32.1103,31.8422,32.1103,4386.3514346998,0
+GGME.US,D,20190311,000000,32.169,32.4769,32.169,32.4769,2390.3658470499,0
+GGME.US,D,20190312,000000,32.6035,32.7988,32.5208,32.6753,24357.245944414,0
+GGME.US,D,20190313,000000,32.8088,32.8188,32.5447,32.5547,4411.4392374606,0
+GGME.US,D,20190314,000000,32.5248,32.5726,32.466,32.466,5136.9784933032,0
+GGME.US,D,20190315,000000,34.0803,34.0803,32.456,32.4719,5384.84598458,0
+GGME.US,D,20190318,000000,32.4271,32.466,32.2198,32.2318,6507.7760361538,0
+GGME.US,D,20190319,000000,32.2438,32.4759,32.189,32.189,4621.173268541,0
+GGME.US,D,20190320,000000,32.1451,32.1451,31.8182,32.1202,3674.8613484033,0
+GGME.US,D,20190321,000000,32.0036,32.4271,32.0036,32.3772,5018.5640642722,0
+GGME.US,D,20190322,000000,32.2288,32.2288,31.58,31.58,88393.360735323,0
+GGME.US,D,20190325,000000,31.609,31.8083,31.609,31.6787,4643.2505349705,0
+GGME.US,D,20190326,000000,31.9458,32.1391,31.8302,31.9458,11983.941622783,0
+GGME.US,D,20190327,000000,31.6887,31.7594,31.6469,31.7485,1528.3489441885,0
+GGME.US,D,20190328,000000,31.7984,31.8881,31.6787,31.8481,4767.6860366641,0
+GGME.US,D,20190329,000000,31.8581,31.9299,31.7186,31.9299,29155.037344392,0
+GGME.US,D,20190401,000000,32.1301,32.2388,32.1301,32.2388,3740.0896355814,0
+GGME.US,D,20190402,000000,32.2885,32.2885,32.0953,32.2787,7202.206416573,0
+GGME.US,D,20190403,000000,32.4172,32.7101,32.4172,32.5946,3765.1774383422,0
+GGME.US,D,20190404,000000,32.6723,32.8387,32.6035,32.6911,2931.2588745729,0
+GGME.US,D,20190405,000000,32.8885,32.9383,32.8685,32.8685,6008.0270051585,0
+GGME.US,D,20190408,000000,32.8068,32.9782,32.8068,32.9483,5914.7003788883,0
+GGME.US,D,20190409,000000,32.8985,33.1247,32.8985,33.0679,24998.490182981,0
+GGME.US,D,20190410,000000,33.2014,33.4605,33.2014,33.4605,22474.657225243,0
+GGME.US,D,20190411,000000,33.5771,33.6458,33.4844,33.5283,4500.7518152891,0
+GGME.US,D,20190412,000000,33.9776,33.9776,33.6458,33.8232,27358.750666718,0
+GGME.US,D,20190415,000000,33.8332,33.9209,33.6239,33.8909,291538.33129859,0
+GGME.US,D,20190416,000000,33.9109,33.9956,33.9109,33.9418,2239.839030485,0
+GGME.US,D,20190417,000000,34.0364,34.0404,33.9109,33.9806,7059.7076968916,0
+GGME.US,D,20190418,000000,33.9906,34.0006,33.8471,33.8611,148559.9328284,0
+GGME.US,D,20190422,000000,33.7445,33.7445,33.5571,33.6658,11136.977401579,0
+GGME.US,D,20190423,000000,33.8422,34.3334,33.8422,34.2667,13518.311639635,0
+GGME.US,D,20190424,000000,34.2846,34.2846,34.0604,34.0903,4628.197853314,0
+GGME.US,D,20190425,000000,34.0703,34.0803,33.7943,33.881,46257.89424249,0
+GGME.US,D,20190426,000000,33.8909,34.2846,33.8909,34.2846,98363.253552469,0
+GGME.US,D,20190429,000000,34.4032,34.5716,34.2925,34.5716,39855.486977932,0
+GGME.US,D,20190430,000000,34.3434,34.3434,33.8332,34.0793,98589.043777316,0
+GGME.US,D,20190501,000000,34.169,34.2467,33.9209,33.9259,13500.248421647,0
+GGME.US,D,20190502,000000,33.6358,33.7535,33.1824,33.5671,13041.643387179,0
+GGME.US,D,20190503,000000,33.7734,33.9309,33.6757,33.9309,6549.923544792,0
+GGME.US,D,20190506,000000,33.5083,34.5905,33.5083,34.452,98741.577618103,0
+GGME.US,D,20190507,000000,34.2706,34.2706,33.587,33.7445,24094.325771481,0
+GGME.US,D,20190508,000000,34.0076,34.1381,33.8711,33.8711,11629.7018478,0
+GGME.US,D,20190509,000000,33.587,33.8182,33.4505,33.7834,12480.680117447,0
+GGME.US,D,20190510,000000,33.7445,33.7734,33.1844,33.7734,7340.6910878127,0
+GGME.US,D,20190513,000000,33.2223,33.2223,32.3384,32.5746,44118.406423048,0
+GGME.US,D,20190514,000000,32.733,32.7759,32.6424,32.6424,8535.8740113376,0
+GGME.US,D,20190515,000000,32.4859,33.028,32.4859,33.028,10514.79989311,0
+GGME.US,D,20190516,000000,33.0878,33.4166,33.0529,33.2811,6017.0586141524,0
+GGME.US,D,20190517,000000,33.0479,33.2901,33.038,33.0977,5427.9970053286,0
+GGME.US,D,20190520,000000,32.8088,32.8088,32.6613,32.7689,10220.770844754,0
+GGME.US,D,20190521,000000,32.8885,33.018,32.8885,32.9105,3475.1624384273,0
+GGME.US,D,20190522,000000,32.9283,32.9283,32.7021,32.7191,6347.2140984847,0
+GGME.US,D,20190523,000000,32.5059,32.5059,32.0036,32.2487,32418.458727517,0
+GGME.US,D,20190524,000000,32.3574,32.4012,32.172,32.2089,3549.4223345993,0
+GGME.US,D,20190528,000000,32.179,32.4769,32.0435,32.0435,26916.201826017,0
+GGME.US,D,20190529,000000,31.8422,31.9358,31.609,31.7266,15750.122573236,0
+GGME.US,D,20190530,000000,31.9179,32.1103,31.8113,31.9269,16295.029649201,0
+GGME.US,D,20190531,000000,31.619,31.6339,31.4286,31.619,9645.7584054758,0
+GGME.US,D,20190603,000000,31.59,31.59,31.036,31.0799,10873.053716535,0
+GGME.US,D,20190604,000000,31.3061,31.8781,31.3061,31.8481,10216.756796312,0
+GGME.US,D,20190605,000000,32.0435,32.0435,31.6747,31.7904,10216.756796312,0
+GGME.US,D,20190606,000000,31.7884,31.9916,31.6,31.9079,11388.858941296,0
+GGME.US,D,20190607,000000,32.0136,32.3832,32.0136,32.1391,30456.592551622,0
+GGME.US,D,20190610,000000,32.2687,32.4072,32.0544,32.1491,489210.14681156,0
+GGME.US,D,20190611,000000,32.2885,32.2985,32.0335,32.0723,19835.420374806,0
+GGME.US,D,20190612,000000,32.0903,32.2447,32.0903,32.199,35648.764210999,0
+GGME.US,D,20190613,000000,32.3474,32.5646,32.3384,32.5547,4036.1257081589,0
+GGME.US,D,20190614,000000,32.3564,32.3772,32.3404,32.3404,993.47698932803,0
+GGME.US,D,20190617,000000,32.456,32.7291,32.456,32.6623,5464.1234413042,0
+GGME.US,D,20190618,000000,32.8985,33.2711,32.8985,32.9184,6852.9842021426,0
+GGME.US,D,20190619,000000,32.8685,33.1097,32.8685,33.1097,935.27328692296,0
+GGME.US,D,20190620,000000,33.311,33.311,32.9383,33.2074,2366.2815563995,0
+GGME.US,D,20190621,000000,33.008,33.0469,32.9373,33.005,2525.8399819582,0
+GGME.US,D,20190624,000000,33.0779,33.0779,32.9722,32.9982,43648.762755366,0
+GGME.US,D,20190625,000000,32.9752,32.9752,32.2877,32.3085,17421.973749217,0
+GGME.US,D,20190626,000000,32.4461,32.5248,32.2777,32.2777,5001.5043583949,0
+GGME.US,D,20190627,000000,32.4082,32.4959,32.3464,32.4959,3957.8517635452,0
+GGME.US,D,20190628,000000,32.5297,32.7001,32.4859,32.7001,29165.072465496,0
+GGME.US,D,20190701,000000,32.8785,33.1844,32.8785,33.0967,13448.065791904,0
+GGME.US,D,20190702,000000,33.1745,33.3808,33.1745,33.3808,5502.2569015006,0
+GGME.US,D,20190703,000000,33.607,33.7515,33.607,33.7515,3767.1844625631,0
+GGME.US,D,20190705,000000,33.6468,33.9458,33.607,33.9099,2434.5203799089,0
+GGME.US,D,20190708,000000,33.7315,33.7315,33.598,33.6807,3973.9079573121,0
+GGME.US,D,20190709,000000,33.6767,33.9019,33.6767,33.882,6650.2747558352,0
+GGME.US,D,20190710,000000,33.8521,34.1201,33.8521,34.1201,3576.5171615809,0
+GGME.US,D,20190711,000000,34.2955,34.2955,34.0614,34.1401,6854.9912263634,0
+GGME.US,D,20190712,000000,34.2597,34.4789,34.2438,34.444,12736.575705607,0
+GGME.US,D,20190715,000000,34.434,34.434,34.1501,34.2288,45124.929069812,0
+GGME.US,D,20190716,000000,34.2288,34.2856,34.1899,34.1899,11583.540290721,0
+GGME.US,D,20190717,000000,34.0614,34.0614,33.7155,33.7155,9036.6265544434,0
+GGME.US,D,20190718,000000,33.4605,33.5283,33.3409,33.5283,5347.716036494,0
+GGME.US,D,20190719,000000,33.5601,33.5601,33.2223,33.2223,2493.7275944244,0
+GGME.US,D,20190722,000000,33.2522,33.3608,33.1924,33.1924,8061.2127831031,0
+GGME.US,D,20190723,000000,33.1924,33.1924,33.028,33.1745,36843.947134524,0
+GGME.US,D,20190724,000000,33.2522,33.9717,33.2522,33.9717,2546.9137362773,0
+GGME.US,D,20190725,000000,34.0614,34.0713,33.8919,33.9418,10105.366952054,0
+GGME.US,D,20190726,000000,34.3543,34.453,34.2477,34.2677,3723.029929704,0
+GGME.US,D,20190729,000000,34.16,34.2328,34.0913,34.2288,6863.0193232469,0
+GGME.US,D,20190730,000000,33.9717,34.0963,33.9717,34.0414,3640.7419366486,0
+GGME.US,D,20190731,000000,33.8919,34.0016,33.578,33.8432,1895.6343766067,0
+GGME.US,D,20190801,000000,33.8531,34.2477,33.4505,33.5581,75794.266188845,0
+GGME.US,D,20190802,000000,33.0967,33.3209,33.0439,33.3209,45710.980142305,0
+GGME.US,D,20190805,000000,32.7291,32.7291,31.9069,32.1381,19734.065651652,0
+GGME.US,D,20190806,000000,32.4461,32.466,32.2577,32.456,14573.002867699,0
+GGME.US,D,20190807,000000,32.0903,32.3394,31.8292,32.2378,17395.882434345,0
+GGME.US,D,20190808,000000,32.3962,32.749,32.3962,32.749,5818.3632162868,0
+GGME.US,D,20190809,000000,32.6224,32.6224,32.0993,32.3075,6603.1096866449,0
+GGME.US,D,20190812,000000,31.9448,31.9448,31.5472,31.7674,15107.874822559,0
+GGME.US,D,20190813,000000,31.9169,32.2975,31.9169,32.0514,6798.7945481792,0
+GGME.US,D,20190814,000000,31.618,31.618,30.8617,30.9015,24680.376843973,0
+GGME.US,D,20190815,000000,30.8915,31.0689,30.754,30.9394,6365.2773164724,0
+GGME.US,D,20190816,000000,31.1556,31.3928,31.1356,31.3928,4929.2514864437,0
+GGME.US,D,20190819,000000,31.7007,31.8751,31.7007,31.7375,3340.6918156293,0
+GGME.US,D,20190820,000000,31.6777,31.7834,31.5602,31.5602,10529.852574767,0
+GGME.US,D,20190821,000000,31.6529,31.6529,31.589,31.6479,1903.6624734902,0
+GGME.US,D,20190822,000000,31.7974,31.7974,31.4097,31.6987,1983.9434423248,0
+GGME.US,D,20190823,000000,31.5013,31.608,30.6743,30.734,26329.147241414,0
+GGME.US,D,20190826,000000,30.8815,31.1167,30.8715,31.1167,26646.257068311,0
+GGME.US,D,20190827,000000,31.2054,31.2054,30.7828,30.7828,14165.576950864,0
+GGME.US,D,20190828,000000,30.743,30.9992,30.743,30.9592,2456.5976463384,0
+GGME.US,D,20190829,000000,31.2941,31.5013,31.1954,31.3429,23620.668055357,0
+GGME.US,D,20190830,000000,31.608,31.608,31.2941,31.4725,7182.1361743644,0
+GGME.US,D,20190903,000000,31.324,31.3529,30.6543,30.6543,224404.37462278,0
+GGME.US,D,20190904,000000,31.0689,31.4815,31.0689,31.4625,12100.349027594,0
+GGME.US,D,20190905,000000,31.4914,31.7375,31.334,31.7176,35827.389366656,0
+GGME.US,D,20190906,000000,31.7874,31.8871,31.7375,31.7874,4100.3504832266,0
+GGME.US,D,20190909,000000,31.7974,31.8471,31.5702,31.7077,19301.551932056,0
+GGME.US,D,20190910,000000,31.4426,31.7874,31.4127,31.7574,32663.315682462,0
+GGME.US,D,20190911,000000,32.0903,32.178,32.0325,32.178,3756.1458293483,0
+GGME.US,D,20190912,000000,32.4361,32.4361,32.158,32.168,5565.4781644579,0
+GGME.US,D,20190913,000000,32.2378,32.2378,31.9926,32.0275,1687.9073697472,0
+GGME.US,D,20190916,000000,31.9548,32.1202,31.9279,32.1202,687.40579564617,0
+GGME.US,D,20190917,000000,31.9069,32.0903,31.9069,32.0813,27581.530355233,0
+GGME.US,D,20190918,000000,31.9528,31.9528,31.7674,31.9348,3706.9737359371,0
+GGME.US,D,20190919,000000,31.9259,31.9757,31.7097,31.7106,4123.4312617666,0
+GGME.US,D,20190920,000000,31.7874,31.8083,31.58,31.61,2703.4616255048,0
+GGME.US,D,20190923,000000,31.58,31.7077,31.4426,31.7077,83954.826670882,0
+GGME.US,D,20190924,000000,31.598,31.598,30.9712,30.9882,6206.7224030241,0
+GGME.US,D,20190925,000000,30.9882,31.2463,30.7918,31.2154,20538.882364219,0
+GGME.US,D,20190926,000000,31.2054,31.2054,30.9065,31.0181,7734.0678351022,0
+GGME.US,D,20190927,000000,30.9982,31.0171,30.4949,30.6603,1488.2084597712,0
+GGME.US,D,20190930,000000,30.756,30.9932,30.756,30.9224,1659.8090306551,0
+GGME.US,D,20191001,000000,30.9782,30.9782,30.6932,30.7081,4878.0723688117,0
+GGME.US,D,20191002,000000,30.1999,30.3095,30.1999,30.2906,1611.6404493544,0
+GGME.US,D,20191003,000000,30.2398,30.4949,29.8392,30.4769,1553.4367469493,0
+GGME.US,D,20191004,000000,30.749,30.749,30.5706,30.6434,2385.3482864977,0
+GGME.US,D,20191007,000000,30.5646,30.9105,30.5646,30.7131,11970.895965347,0
+GGME.US,D,20191008,000000,30.5049,30.5049,30.1013,30.1013,2838.9357604131,0
+GGME.US,D,20191009,000000,30.2099,30.3823,30.2099,30.3414,956.34704124204,0
+GGME.US,D,20191010,000000,30.5148,30.5148,30.3764,30.3764,3557.4504314827,0
+GGME.US,D,20191011,000000,30.5936,31.0519,30.5936,30.733,11652.78262634,0
+GGME.US,D,20191014,000000,30.7032,30.743,30.6235,30.733,9119.9180596093,0
+GGME.US,D,20191015,000000,30.9184,31.1606,30.6334,31.1017,4908.1777321247,0
+GGME.US,D,20191016,000000,31.0569,31.2233,31.0091,31.1267,1648.7703974404,0
+GGME.US,D,20191017,000000,31.2761,31.4725,31.2761,31.4525,7947.8159146243,0
+GGME.US,D,20191018,000000,31.3628,31.3628,30.9384,31.0659,5004.5148947262,0
+GGME.US,D,20191021,000000,31.3778,31.4485,31.3409,31.4226,2651.2789957623,0
+GGME.US,D,20191022,000000,31.4117,31.4117,31.2523,31.2523,1673.8582002012,0
+GGME.US,D,20191023,000000,31.1954,31.3071,31.1954,31.3071,611.13887525331,0
+GGME.US,D,20191024,000000,31.2054,31.2054,30.7131,30.9214,3130.957784549,0
+GGME.US,D,20191025,000000,30.8905,31.1167,30.8905,31.038,3720.0193933728,0
+GGME.US,D,20191028,000000,31.2243,31.5203,31.1356,31.4485,5297.5404309724,0
+GGME.US,D,20191029,000000,31.314,31.314,31.1756,31.1756,2374.309653283,0
+GGME.US,D,20191030,000000,30.9992,31.1466,30.9882,31.0968,4586.0503446759,0
+GGME.US,D,20191031,000000,31.1067,31.2891,30.9682,31.2891,11188.15651921,0
+GGME.US,D,20191101,000000,31.4326,31.589,31.4326,31.5502,7732.0608108813,0
+GGME.US,D,20191104,000000,31.7276,31.7276,31.6479,31.6977,21263.418107951,0
+GGME.US,D,20191105,000000,31.7037,31.7037,31.58,31.589,1934.7713489136,0
+GGME.US,D,20191106,000000,31.4426,31.4426,31.2443,31.32,2369.2920927308,0
+GGME.US,D,20191107,000000,31.6578,31.7077,31.5103,31.5602,29988.95590816,0
+GGME.US,D,20191108,000000,31.6638,31.8999,31.6638,31.8999,4999.497334174,0
+GGME.US,D,20191111,000000,31.6977,31.8969,31.6977,31.8671,1467.1347054521,0
+GGME.US,D,20191112,000000,31.8471,31.9259,31.7375,31.7375,3652.7840819738,0
+GGME.US,D,20191113,000000,31.7674,31.9328,31.7674,31.9009,3060.7119368187,0
+GGME.US,D,20191114,000000,31.8073,32.0514,31.8073,32.0235,13088.808456369,0
+GGME.US,D,20191115,000000,32.2388,32.2587,32.1192,32.1292,8530.8564507855,0
+GGME.US,D,20191118,000000,32.0514,32.2687,32.0514,32.2188,4379.3268499268,0
+GGME.US,D,20191119,000000,32.2288,32.447,32.179,32.4132,1806.3217987782,0
+GGME.US,D,20191120,000000,32.3574,32.3972,31.9926,32.2069,6382.3370223498,0
+GGME.US,D,20191121,000000,32.169,32.176,32.0514,32.0903,2154.5405010983,0
+GGME.US,D,20191122,000000,32.1391,32.3674,32.1391,32.3205,1093.8282003713,0
+GGME.US,D,20191125,000000,32.3185,32.7111,32.3185,32.7021,4107.3750679996,0
+GGME.US,D,20191126,000000,32.74,32.8188,32.7271,32.8188,2677.3703106335,0
+GGME.US,D,20191127,000000,32.7998,32.7998,32.74,32.74,1397.8923698323,0
+GGME.US,D,20191129,000000,32.6045,32.6045,32.6045,32.6045,243.85344283506,0
+GGME.US,D,20191202,000000,32.6045,32.8088,32.1471,32.179,8573.0039594236,0
+GGME.US,D,20191203,000000,31.8272,32.1142,31.8172,32.1142,1451.0785116852,0
+GGME.US,D,20191204,000000,32.2885,32.3822,32.2188,32.2298,1666.8336154281,0
+GGME.US,D,20191205,000000,32.1292,32.199,32.0993,32.17,2424.4852588046,0
+GGME.US,D,20191206,000000,32.3155,32.3384,32.2787,32.2905,2231.8109336016,0
+GGME.US,D,20191209,000000,32.1093,32.3285,32.0325,32.192,3138.9858814324,0
+GGME.US,D,20191210,000000,32.181,32.2288,32.0325,32.0325,962.36811390463,0
+GGME.US,D,20191211,000000,32.0225,32.2328,32.0225,32.2059,1289.5130619056,0
+GGME.US,D,20191212,000000,32.1093,32.4271,32.1093,32.3942,2862.0165389531,0
+GGME.US,D,20191213,000000,32.5995,32.5995,32.3454,32.3723,3209.2317291627,0
+GGME.US,D,20191216,000000,32.7301,32.7699,32.6434,32.6783,239679.83596778,0
+GGME.US,D,20191217,000000,32.6144,32.74,32.4669,32.6833,5254.3894102238,0
+GGME.US,D,20191218,000000,32.7898,32.8496,32.7898,32.8198,2030.1049994047,0
+GGME.US,D,20191219,000000,32.9293,33.2542,32.9293,33.2243,5261.4139949969,0
+GGME.US,D,20191220,000000,33.5502,33.6528,33.5123,33.6528,3225.2879229296,0
+GGME.US,D,20191223,000000,33.7525,33.7525,33.619,33.6977,2696.4370407317,0
+GGME.US,D,20191224,000000,33.7564,33.7564,33.7225,33.7225,3577.5206736914,0
+GGME.US,D,20191226,000000,33.8262,33.9159,33.8262,33.9159,4271.9510541105,0
+GGME.US,D,20191227,000000,33.7764,33.7894,33.7275,33.7664,2439.5379404611,0
+GGME.US,D,20191230,000000,33.7375,33.7375,33.4216,33.4366,2158.55454954,0
+GGME.US,D,20191231,000000,33.4515,33.6588,33.4216,33.6,6925.2370740937,0
+GGME.US,D,20200102,000000,33.8362,33.8362,33.4615,33.7375,7759.155637863,0
+GGME.US,D,20200103,000000,33.3021,33.6687,33.3021,33.588,5675.8644966054,0
+GGME.US,D,20200106,000000,33.4864,33.6418,33.4814,33.6339,1417.9626120409,0
+GGME.US,D,20200107,000000,33.8721,33.8721,33.6787,33.8252,1461.1136327895,0
+GGME.US,D,20200108,000000,33.7914,34.0146,33.7914,33.9299,3264.4248952365,0
+GGME.US,D,20200109,000000,34.1311,34.1311,33.9149,33.9149,3490.2151200837,0
+GGME.US,D,20200110,000000,34.1131,34.1131,33.6787,33.7077,2164.5756222026,0
+GGME.US,D,20200113,000000,34.0843,34.3693,34.0843,34.3693,7684.895741691,0
+GGME.US,D,20200114,000000,34.3005,34.5277,34.3005,34.4979,3743.1001719127,0
+GGME.US,D,20200115,000000,34.736,34.8168,34.7291,34.8168,2021.0733904108,0
+GGME.US,D,20200116,000000,35.1794,35.1904,34.9831,35.1904,18124.432226519,0
+GGME.US,D,20200117,000000,35.3887,35.3887,35.2382,35.3139,1623.6825946796,0
+GGME.US,D,20200121,000000,35.1007,35.2771,35.0519,35.2292,2673.3562621918,0
+GGME.US,D,20200122,000000,35.2731,35.3728,35.1615,35.1655,1800.3007261157,0
+GGME.US,D,20200123,000000,34.7798,35.1495,34.7798,35.1117,2543.903199946,0
+GGME.US,D,20200124,000000,35.2094,35.2094,34.448,34.5377,4832.9143238422,0
+GGME.US,D,20200127,000000,33.8561,34.166,33.8561,34.166,1136.9792211199,0
+GGME.US,D,20200128,000000,34.3195,34.4779,34.3195,34.429,22305.06367858,0
+GGME.US,D,20200129,000000,34.449,34.449,34.156,34.181,1940.7924215762,0
+GGME.US,D,20200130,000000,33.609,34.0644,33.5601,34.0644,5563.471140237,0
+GGME.US,D,20200131,000000,34.0644,34.0644,33.3818,33.4913,4019.0660022816,0
+GGME.US,D,20200203,000000,33.9348,34.0663,33.9149,34.0245,12238.833698833,0
+GGME.US,D,20200204,000000,34.1531,34.7559,34.1531,34.7251,2412.4431134794,0
+GGME.US,D,20200205,000000,34.6762,34.6762,34.5347,34.5347,3480.1799989794,0
+GGME.US,D,20200206,000000,35.023,35.2931,35.023,35.2024,6403.4107766689,0
+GGME.US,D,20200207,000000,34.9233,34.9931,34.8865,34.8865,3492.2221443046,0
+GGME.US,D,20200210,000000,34.8356,34.8935,34.8158,34.8885,3369.7936668319,0
+GGME.US,D,20200211,000000,34.9632,34.9632,34.7659,34.7888,9460.1086650458,0
+GGME.US,D,20200212,000000,34.9233,35.0678,34.9233,35.0668,5036.62728226,0
+GGME.US,D,20200213,000000,34.9133,35.0718,34.8745,35.0718,2324.1340477613,0
+GGME.US,D,20200214,000000,34.9831,35.0519,34.8935,34.8935,12444.553681472,0
+GGME.US,D,20200218,000000,35.0947,35.2612,35.0947,35.1994,4109.3820922205,0
+GGME.US,D,20200219,000000,35.3987,35.586,35.3977,35.3977,4343.2004139512,0
+GGME.US,D,20200220,000000,35.3299,35.4286,34.8935,35.2552,4232.8140818037,0
+GGME.US,D,20200221,000000,34.7759,34.8745,34.6164,34.7091,2360.2604837369,0
+GGME.US,D,20200224,000000,33.6388,33.7415,33.3668,33.5601,2521.8259335165,0
+GGME.US,D,20200225,000000,33.4356,33.4356,32.2248,32.2487,6862.0158111365,0
+GGME.US,D,20200226,000000,32.0485,32.6015,31.604,31.6489,6426.4915552088,0
+GGME.US,D,20200227,000000,30.6853,31.4465,30.2557,30.5576,29559.452724896,0
+GGME.US,D,20200228,000000,29.1825,30.3872,29.1825,30.3584,11605.61755715,0
+GGME.US,D,20200302,000000,30.3823,31.1476,30.2009,31.1476,13970.895601439,0
+GGME.US,D,20200303,000000,31.0709,31.4067,30.3295,30.4421,14614.146864227,0
+GGME.US,D,20200304,000000,30.2308,30.5736,30.2009,30.5736,4891.1180262473,0
+GGME.US,D,20200305,000000,29.8841,30.0036,29.4505,29.5064,7495.2319528193,0
+GGME.US,D,20200306,000000,28.6982,29.0449,28.6325,29.0449,729.55330428432,0
+GGME.US,D,20200309,000000,26.3783,27.6619,26.3783,26.9613,5089.8134241129,0
+GGME.US,D,20200310,000000,27.5921,27.8701,26.6703,27.8701,5255.3929223343,0
+GGME.US,D,20200311,000000,26.7242,27.1885,26.1641,26.498,6950.3248768545,0
+GGME.US,D,20200312,000000,24.0555,24.7381,23.8582,23.8582,18710.483299011,0
+GGME.US,D,20200313,000000,25.4107,25.4107,23.8482,25.2125,9959.8576960412,0
+GGME.US,D,20200316,000000,23.2554,23.642,22.1542,22.1542,5901.6547214527,0
+GGME.US,D,20200317,000000,22.485,23.2264,21.5563,22.7501,4035.1221960485,0
+GGME.US,D,20200318,000000,21.3699,21.9031,20.212,21.0172,20099.344059849,0
+GGME.US,D,20200319,000000,20.9235,22.7112,20.8946,22.3375,6463.6215032948,0
+GGME.US,D,20200320,000000,22.8209,22.8209,21.4328,21.4328,7385.8491327822,0
+GGME.US,D,20200323,000000,21.4387,21.4876,20.7212,21.4278,13569.490757266,0
+GGME.US,D,20200324,000000,22.2279,23.5613,22.2279,23.4437,9678.8743051201,0
+GGME.US,D,20200325,000000,23.7995,24.6982,23.2942,23.905,3795.2828016552,0
+GGME.US,D,20200326,000000,24.3525,24.6195,24.1054,24.506,16385.34573914,0
+GGME.US,D,20200327,000000,23.9977,23.9977,23.2842,23.5324,25718.008366161,0
+GGME.US,D,20200330,000000,23.4138,23.7695,23.3689,23.7107,7736.0748593231,0
+GGME.US,D,20200331,000000,23.6758,24.2758,23.6659,23.7346,3822.3776286369,0
+GGME.US,D,20200401,000000,22.7212,23.058,22.208,22.3296,5343.7019880523,0
+GGME.US,D,20200402,000000,22.3575,22.8607,22.0306,22.4282,2427.4957951359,0
+GGME.US,D,20200403,000000,22.2678,22.2977,21.4876,21.7805,4305.0669537548,0
+GGME.US,D,20200406,000000,22.8508,23.4038,22.8209,23.4038,3525.3380439489,0
+GGME.US,D,20200407,000000,24.0555,24.6784,23.8293,23.8293,9718.011277427,0
+GGME.US,D,20200408,000000,24.4511,24.8866,24.1741,24.8079,4030.1046354964,0
+GGME.US,D,20200409,000000,25.324,25.6559,24.9693,25.2483,7937.78079352,0
+GGME.US,D,20200413,000000,25.1925,25.1925,24.2838,24.9753,6015.0515899316,0
+GGME.US,D,20200414,000000,25.5383,25.8542,25.3909,25.7156,8485.698405816,0
+GGME.US,D,20200415,000000,25.1825,25.2812,24.768,25.1158,6122.4273857478,0
+GGME.US,D,20200416,000000,25.1427,25.2912,24.8637,25.1576,1277.4709165804,0
+GGME.US,D,20200417,000000,25.9409,25.9409,25.6858,25.8781,5895.6336487901,0
+GGME.US,D,20200420,000000,25.8841,26.1312,25.4207,25.4307,10370.294149208,0
+GGME.US,D,20200421,000000,24.7381,25.2244,24.6902,24.7541,16109.379908771,0
+GGME.US,D,20200422,000000,25.6559,25.6559,25.3012,25.4307,7107.8762781924,0
+GGME.US,D,20200423,000000,25.6858,26.2578,25.5981,25.7555,3422.9798086848,0
+GGME.US,D,20200424,000000,26.0425,26.0525,25.5184,25.9758,6609.1307593075,0
+GGME.US,D,20200427,000000,26.6255,26.8726,26.6055,26.7869,21885.595616419,0
+GGME.US,D,20200428,000000,27.0311,27.2085,26.5607,26.8567,7251.3785099842,0
+GGME.US,D,20200429,000000,27.326,28.5696,27.326,28.4531,3503.2607775194,0
+GGME.US,D,20200430,000000,27.9598,28.0275,27.0888,27.5841,55993.968737905,0
+GGME.US,D,20200501,000000,26.9474,26.9474,26.5178,26.8726,4836.928372284,0
+GGME.US,D,20200504,000000,26.5707,26.8886,26.5707,26.8886,4539.888787596,0
+GGME.US,D,20200505,000000,27.1288,27.3061,26.9514,27.0321,1821.3744804347,0
+GGME.US,D,20200506,000000,27.1288,27.4894,27.1288,27.3589,70815.842608991,0
+GGME.US,D,20200507,000000,28.0565,28.0565,27.6619,27.6619,17520.317936038,0
+GGME.US,D,20200508,000000,28.4043,28.4043,28.3394,28.3584,752.63408282427,0
+GGME.US,D,20200511,000000,27.9688,28.4122,27.9688,28.185,12787.75482324,0
+GGME.US,D,20200512,000000,28.1352,28.3544,27.8661,27.8661,16895.12989124,0
+GGME.US,D,20200513,000000,27.93,27.93,26.6743,26.7839,16840.940237276,0
+GGME.US,D,20200514,000000,26.3783,27.311,26.2797,27.311,3479.176486869,0
+GGME.US,D,20200515,000000,27.5772,27.7615,27.3758,27.7386,9509.280758457,0
+GGME.US,D,20200518,000000,28.5796,28.8666,28.5796,28.8397,6175.6135276007,0
+GGME.US,D,20200519,000000,28.9862,29.4904,28.9862,29.0131,16615.150012428,0
+GGME.US,D,20200520,000000,29.6469,29.8143,29.5871,29.6459,58114.389827249,0
+GGME.US,D,20200521,000000,29.8541,29.8541,29.3908,29.5921,5209.2313652544,0
+GGME.US,D,20200522,000000,29.7456,29.7456,29.5342,29.6668,5438.0321264329,0
+GGME.US,D,20200526,000000,30.5856,30.5856,29.904,30.1322,56745.599308618,0
+GGME.US,D,20200527,000000,30.4969,30.5856,30.0255,30.5696,3323.632109752,0
+GGME.US,D,20200528,000000,30.4571,30.5566,30.0156,30.0156,2848.9708815175,0
+GGME.US,D,20200529,000000,30.0335,30.2607,29.8641,30.2607,5020.5710884931,0
+GGME.US,D,20200601,000000,30.5616,30.8935,30.5616,30.8865,7658.8044268198,0
+GGME.US,D,20200602,000000,31.0749,31.1486,30.9214,31.1227,3132.9648087698,0
+GGME.US,D,20200603,000000,31.5043,31.9896,31.4167,31.8831,32611.13305272,0
+GGME.US,D,20200604,000000,31.8322,31.8851,31.579,31.7884,1433.0152936974,0
+GGME.US,D,20200605,000000,32.6971,32.8586,32.6025,32.6025,4568.9906387985,0
+GGME.US,D,20200608,000000,32.8028,33.006,32.6673,33.006,2575.0120753694,0
+GGME.US,D,20200609,000000,32.4241,32.7101,32.4022,32.4022,2665.3281653083,0
+GGME.US,D,20200610,000000,31.9956,32.0723,31.8461,31.9019,4517.8115211665,0
+GGME.US,D,20200611,000000,30.5069,30.9812,29.5402,29.5402,24191.666446193,0
+GGME.US,D,20200612,000000,30.774,31.031,29.7067,30.3484,10804.814893025,0
+GGME.US,D,20200615,000000,29.8751,31.2582,29.8751,31.1366,20826.890339913,0
+GGME.US,D,20200616,000000,31.613,31.613,31.3868,31.4465,3959.8587877661,0
+GGME.US,D,20200617,000000,31.5592,31.7336,31.5592,31.602,2635.2228019954,0
+GGME.US,D,20200618,000000,31.4465,32.2477,31.4465,32.2477,2636.2263141058,0
+GGME.US,D,20200619,000000,32.8875,32.8875,31.9986,31.9986,3455.0921962186,0
+GGME.US,D,20200622,000000,32.0295,32.186,31.8023,32.166,20526.840218894,0
+GGME.US,D,20200623,000000,32.5128,32.7798,32.4451,32.456,4828.9002754005,0
+GGME.US,D,20200624,000000,32.166,32.166,31.2582,31.7326,12392.371051729,0
+GGME.US,D,20200625,000000,31.4167,32.0305,31.4167,32.0305,1916.7081309258,0
+GGME.US,D,20200626,000000,31.6827,31.6827,31.03,31.039,5039.6378185913,0
+GGME.US,D,20200629,000000,31.0789,31.7525,30.8028,31.7425,14952.330445442,0
+GGME.US,D,20200630,000000,31.6628,32.1033,31.6628,32.1033,13008.527487535,0
+GGME.US,D,20200701,000000,32.3952,32.5537,32.1371,32.5287,23455.088557136,0
+GGME.US,D,20200702,000000,32.9293,32.9732,32.3932,32.3932,3026.592525064,0
+GGME.US,D,20200706,000000,33.1117,33.1117,32.8895,32.9293,12373.304321631,0
+GGME.US,D,20200707,000000,32.75,33.039,32.7201,32.7201,4945.3076802107,0
+GGME.US,D,20200708,000000,32.6901,32.9393,32.6901,32.9343,3739.086123471,0
+GGME.US,D,20200709,000000,32.9592,32.9942,32.6414,32.9672,5436.0251022121,0
+GGME.US,D,20200710,000000,33.01,33.6897,33.01,33.6847,10575.010619736,0
+GGME.US,D,20200713,000000,33.878,34.0324,32.74,32.74,10064.222955526,0
+GGME.US,D,20200714,000000,32.5636,33.1486,32.196,33.1486,5506.2709499423,0
+GGME.US,D,20200715,000000,33.8392,33.9826,33.4336,33.875,5604.6151367647,0
+GGME.US,D,20200716,000000,33.6319,34.0773,33.5233,33.9378,15853.484320611,0
+GGME.US,D,20200717,000000,33.5332,33.6219,33.5233,33.5512,12907.172764381,0
+GGME.US,D,20200720,000000,33.9079,34.0046,33.8192,34.0046,5795.2824377469,0
+GGME.US,D,20200721,000000,34.1461,34.2058,33.6538,33.6538,6970.3951190632,0
+GGME.US,D,20200722,000000,33.7894,34.2408,33.7894,33.8302,8694.428924786,0
+GGME.US,D,20200723,000000,33.888,33.9378,33.009,33.2263,12629.199909791,0
+GGME.US,D,20200724,000000,32.8397,33.2741,32.8397,33.1287,4274.9615904418,0
+GGME.US,D,20200727,000000,33.2383,33.4396,33.1765,33.4396,3532.3626287219,0
+GGME.US,D,20200728,000000,33.3239,33.6717,33.2054,33.3209,1420.9731483722,0
+GGME.US,D,20200729,000000,33.5283,33.6817,33.5283,33.6658,692.42335619833,0
+GGME.US,D,20200730,000000,33.2652,33.9279,33.2652,33.8192,23073.753955171,0
+GGME.US,D,20200731,000000,33.7215,33.878,33.7215,33.878,2062.2173869385,0
+GGME.US,D,20200803,000000,34.4032,34.4999,34.4032,34.4999,1808.3288229991,0
+GGME.US,D,20200804,000000,34.4769,34.7001,34.4769,34.6702,4562.9695661359,0
+GGME.US,D,20200805,000000,35.4136,35.4136,34.8246,35.009,13661.813871426,0
+GGME.US,D,20200806,000000,36.7479,36.7479,35.1227,35.2292,5376.8178876966,0
+GGME.US,D,20200807,000000,34.8785,35.1057,34.8685,34.9971,1136.9792211199,0
+GGME.US,D,20200810,000000,35.304,35.304,34.8168,34.9064,20020.066603126,0
+GGME.US,D,20200811,000000,35.2891,35.4236,34.5517,34.5885,11167.082764891,0
+GGME.US,D,20200812,000000,35.016,35.017,34.7499,34.7699,2566.983978486,0
+GGME.US,D,20200813,000000,35.1057,35.1386,35.0589,35.0589,2709.4826981674,0
+GGME.US,D,20200814,000000,35.2044,35.3439,35.1994,35.1994,7787.2539769551,0
+GGME.US,D,20200817,000000,35.1944,35.2901,35.1247,35.2222,5664.8258633907,0
+GGME.US,D,20200818,000000,35.1645,35.3937,35.1645,35.3807,3164.0736841932,0
+GGME.US,D,20200819,000000,35.4136,35.7285,35.4066,35.4066,2537.8821272834,0
+GGME.US,D,20200820,000000,35.4714,35.5771,35.4436,35.5771,880.08012084918,0
+GGME.US,D,20200821,000000,35.3329,35.4136,35.2044,35.2144,47240.332598603,0
+GGME.US,D,20200824,000000,35.3937,35.6827,35.3937,35.606,1376.8186155132,0
+GGME.US,D,20200825,000000,35.4614,35.7684,35.4614,35.7684,2297.0392207797,0
+GGME.US,D,20200826,000000,35.9826,36.3035,35.9826,36.3035,10390.364391416,0
+GGME.US,D,20200827,000000,36.3155,36.3324,36.1141,36.1141,1841.4447226434,0
+GGME.US,D,20200828,000000,36.2935,36.3225,36.2726,36.3225,893.1257782848,0
+GGME.US,D,20200831,000000,36.1869,36.2706,36.1869,36.1998,1427.9977331452,0
+GGME.US,D,20200901,000000,36.3723,36.6334,36.3623,36.6334,2044.1541689507,0
+GGME.US,D,20200902,000000,36.6872,37.2113,36.6872,37.2063,2141.4948436627,0
+GGME.US,D,20200903,000000,36.7719,36.7719,35.7245,35.9219,21374.807952209,0
+GGME.US,D,20200904,000000,34.8396,35.3877,34.74,35.3877,1987.9574907665,0
+GGME.US,D,20200908,000000,34.6304,35.0907,34.4719,34.7201,3813.346019643,0
+GGME.US,D,20200909,000000,35.1157,35.5411,35.0459,35.4396,1898.644912938,0
+GGME.US,D,20200910,000000,35.9577,35.9577,35.0758,35.0768,4160.5612098526,0
+GGME.US,D,20200911,000000,34.8955,35.002,34.8955,35.002,1731.0583904958,0
+GGME.US,D,20200914,000000,35.1545,35.6687,35.1545,35.4286,3526.3415560593,0
+GGME.US,D,20200915,000000,35.601,35.6288,35.4525,35.5193,1770.1953628027,0
+GGME.US,D,20200916,000000,35.6588,36.0803,35.6588,35.8072,2583.0401722529,0
+GGME.US,D,20200917,000000,35.3139,35.4724,35.1984,35.4445,3055.6943762665,0
+GGME.US,D,20200918,000000,35.5611,35.5611,35.0509,35.3618,1321.6254494394,0
+GGME.US,D,20200921,000000,34.7459,34.7629,34.441,34.7629,1636.7282521152,0
+GGME.US,D,20200922,000000,35.1277,35.2282,34.3593,34.9752,6447.5653095279,0
+GGME.US,D,20200923,000000,35.5441,35.7165,34.7231,34.742,2855.9954662905,0
+GGME.US,D,20200924,000000,34.159,34.7579,34.159,34.4261,3426.9938571265,0
+GGME.US,D,20200925,000000,34.2687,35.1177,34.2687,35.0927,5246.3613133404,0
+GGME.US,D,20200928,000000,35.7115,35.8212,35.607,35.8212,3794.2792895447,0
+GGME.US,D,20200929,000000,35.7515,35.7515,35.4943,35.7185,3649.7735456425,0
+GGME.US,D,20200930,000000,36.0584,36.0584,35.6727,35.861,1093.8282003713,0
+GGME.US,D,20201001,000000,36.2556,36.6612,36.2358,36.6462,4118.4137012144,0
+GGME.US,D,20201002,000000,36.0683,36.5147,36.0683,36.3553,14083.288957807,0
+GGME.US,D,20201005,000000,36.445,36.9741,36.445,36.9681,4005.0168327355,0
+GGME.US,D,20201006,000000,37.284,37.284,36.3065,36.3245,4346.2109502825,0
+GGME.US,D,20201007,000000,36.6782,36.7858,36.6782,36.7549,2210.7371792825,0
+GGME.US,D,20201008,000000,36.7699,36.8994,36.7211,36.8994,4763.6719882224,0
+GGME.US,D,20201009,000000,36.9781,37.1077,36.9193,36.9193,8128.4480945021,0
+GGME.US,D,20201012,000000,37.1954,37.3887,37.1954,37.2043,893.1257782848,0
+GGME.US,D,20201013,000000,37.2153,37.4156,37.2153,37.4156,374.31001719127,0
+GGME.US,D,20201014,000000,37.8979,37.8979,36.9453,36.9453,2307.074341884,0
+GGME.US,D,20201015,000000,36.2866,36.8396,36.2826,36.8396,4247.8667634602,0
+GGME.US,D,20201016,000000,36.9981,37.018,36.6622,36.6622,1768.1883385818,0
+GGME.US,D,20201019,000000,36.9981,36.9981,36.3055,36.3453,2070.245483822,0
+GGME.US,D,20201020,000000,36.6034,36.7409,36.4809,36.4809,5949.8233027535,0
+GGME.US,D,20201021,000000,36.6034,36.9921,36.6034,36.9921,810.83778522935,0
+GGME.US,D,20201022,000000,36.7709,37.025,36.7409,37.025,11813.34456401,0
+GGME.US,D,20201023,000000,36.8894,37.3597,36.8894,37.3597,1022.5788405306,0
+GGME.US,D,20201026,000000,36.9781,37.0718,36.3105,36.5227,1623.6825946796,0
+GGME.US,D,20201027,000000,36.6911,36.6911,36.6034,36.6822,3897.6410369193,0
+GGME.US,D,20201028,000000,35.7614,35.8312,35.3668,35.4455,2698.4440649526,0
+GGME.US,D,20201029,000000,36.157,36.5048,36.0584,36.465,7885.5981637775,0
+GGME.US,D,20201030,000000,36.3553,36.3553,34.9841,35.2372,15504.26210618,0
+GGME.US,D,20201102,000000,35.3668,35.7215,35.2174,35.5103,8918.2121254124,0
+GGME.US,D,20201103,000000,36.1859,36.3453,36.1859,36.3423,676.36716243141,0
+GGME.US,D,20201104,000000,36.8795,37.0668,36.8795,37.015,1494.2295324338,0
+GGME.US,D,20201105,000000,37.9318,38.4918,37.9318,38.4818,9164.0725924683,0
+GGME.US,D,20201106,000000,38.4818,38.8904,38.4818,38.8904,1547.4156742867,0
+GGME.US,D,20201109,000000,39.6498,39.6498,38.6712,38.6712,3789.2617289926,0
+GGME.US,D,20201110,000000,38.463,38.5187,38.463,38.5137,1185.1478024206,0
+GGME.US,D,20201111,000000,38.3433,39.4514,38.3433,39.4315,3716.005344931,0
+GGME.US,D,20201112,000000,39.4514,39.4514,38.6891,38.9761,9373.8066235487,0
+GGME.US,D,20201113,000000,39.2641,39.7285,39.2641,39.7285,1808.3288229991,0
+GGME.US,D,20201116,000000,40.1879,40.3124,40.1879,40.2726,11286.500706033,0
+GGME.US,D,20201117,000000,39.9068,40.5306,39.9068,40.3762,2419.4676982524,0
+GGME.US,D,20201118,000000,40.5795,40.5795,40.133,40.133,2153.5369889878,0
+GGME.US,D,20201119,000000,40.1251,40.5207,40.1251,40.4509,6090.314998214,0
+GGME.US,D,20201120,000000,40.8366,41.1585,40.6602,41.0379,2852.9849299592,0
+GGME.US,D,20201123,000000,41.559,42.1022,41.2461,41.9138,5850.4756038206,0
+GGME.US,D,20201124,000000,42.2506,42.4191,42.2506,42.3622,5779.22624398,0
+GGME.US,D,20201125,000000,42.7349,42.7349,42.1609,42.5745,3425.9903450161,0
+GGME.US,D,20201127,000000,43.0429,43.0528,42.9482,42.9482,4708.4788221486,0
+GGME.US,D,20201130,000000,43.2203,43.2203,42.6771,42.8047,7725.0362261083,0
+GGME.US,D,20201201,000000,43.577,43.577,42.993,43.0817,22497.738003783,0
+GGME.US,D,20201202,000000,43.0817,44.1908,42.6073,43.6069,57386.843547185,0
+GGME.US,D,20201203,000000,44.131,44.131,43.3288,43.7055,6657.2993406083,0
+GGME.US,D,20201204,000000,43.9028,44.0015,43.8639,44.0015,9388.8593052051,0
+GGME.US,D,20201207,000000,44.0812,44.3134,44.0433,44.2775,9003.5106547991,0
+GGME.US,D,20201208,000000,44.1808,44.2007,44.0214,44.111,35081.779868604,0
+GGME.US,D,20201209,000000,44.5166,44.7937,43.7454,43.9716,10802.807868804,0
+GGME.US,D,20201210,000000,43.9626,44.9222,43.9626,44.9222,10064.222955526,0
+GGME.US,D,20201211,000000,45.2481,45.2561,44.7987,45.1146,5100.8520573277,0
+GGME.US,D,20201214,000000,45.9516,45.9516,44.7538,44.7638,15569.490393358,0
+GGME.US,D,20201215,000000,45.4065,45.4065,44.8096,45.2281,9749.1201528504,0
+GGME.US,D,20201216,000000,45.268,45.268,44.9621,45.0956,7952.8334751764,0
+GGME.US,D,20201217,000000,45.4863,45.5261,45.2461,45.3866,4394.3795315833,0
+GGME.US,D,20201218,000000,45.4165,45.4763,45.2979,45.4763,9126.9426443823,0
+GGME.US,D,20201221,000000,44.9412,45.1883,44.5246,45.0896,10327.14312846,0
+GGME.US,D,20201222,000000,45.2132,45.3676,44.9013,45.1883,28937.275216428,0
+GGME.US,D,20201223,000000,45.4095,45.9476,45.4095,45.7632,5969.8935449621,0
+GGME.US,D,20201224,000000,45.9736,45.9736,45.6158,45.6915,2895.1324385974,0
+GGME.US,D,20201228,000000,45.7184,45.8829,45.546,45.7124,40989.455662721,0
+GGME.US,D,20201229,000000,46.0513,46.0513,45.3776,45.5959,7525.3373161323,0
+GGME.US,D,20201230,000000,45.7434,46.0214,45.7404,45.7404,2560.9629058234,0
+GGME.US,D,20201231,000000,45.563,45.843,45.546,45.6935,15782.234960769,0
+GGME.US,D,20210104,000000,46.0214,46.0214,44.4848,45.3178,19103.860046301,0
+GGME.US,D,20210105,000000,45.3478,45.7314,45.3478,45.6935,5536.3763132553,0
+GGME.US,D,20210106,000000,45.6347,46.5674,45.6347,46.2545,196409.39727804,0
+GGME.US,D,20210107,000000,46.6861,46.8176,46.398,46.7708,56976.407094018,0
+GGME.US,D,20210108,000000,47.0318,47.1115,46.4579,46.8833,27849.468088719,0
+GGME.US,D,20210111,000000,46.5276,46.8525,46.5276,46.5814,5551.4289949118,0
+GGME.US,D,20210112,000000,46.8823,46.9222,46.7358,46.8923,5486.2007077337,0
+GGME.US,D,20210113,000000,47.1115,47.1315,46.705,46.705,5198.1927320396,0
+GGME.US,D,20210114,000000,47.4274,47.4274,46.992,47.1514,7024.5847730265,0
+GGME.US,D,20210115,000000,46.8525,47.0916,46.0114,46.3532,11531.357660979,0
+GGME.US,D,20210119,000000,46.7259,46.8823,46.137,46.6263,13053.685532504,0
+GGME.US,D,20210120,000000,47.2699,47.5978,47.2491,47.5171,10172.602263453,0
+GGME.US,D,20210121,000000,47.835,47.9924,47.5868,47.6965,9446.0594954998,0
+GGME.US,D,20210122,000000,47.6168,47.8449,47.2501,47.819,6529.8533025834,0
+GGME.US,D,20210125,000000,47.8051,48.6571,47.4773,48.6412,10153.535533355,0
+GGME.US,D,20210126,000000,48.995,49.4214,48.8813,49.4214,12511.788992871,0
+GGME.US,D,20210127,000000,49.1434,49.4881,47.7552,47.8749,26967.380943649,0
+GGME.US,D,20210128,000000,48.2615,48.5774,47.8051,47.8051,27226.287068141,0
+GGME.US,D,20210129,000000,47.7752,47.9834,46.699,46.972,11501.252297666,0
+GGME.US,D,20210201,000000,47.1902,48.6172,47.1902,48.5974,20397.387156649,0
+GGME.US,D,20210202,000000,49.262,49.4015,48.9063,49.1534,16964.372226859,0
+GGME.US,D,20210203,000000,49.3317,49.6586,49.0737,49.3317,11658.803699003,0
+GGME.US,D,20210204,000000,49.6785,50.392,49.6217,50.392,21486.197796468,0
+GGME.US,D,20210205,000000,50.987,51.4931,50.7936,51.4931,10210.735723649,0
+GGME.US,D,20210208,000000,52.1359,52.1359,51.4742,51.8937,35541.388415183,0
+GGME.US,D,20210209,000000,52.2356,52.4638,51.813,52.405,7217.2590982295,0
+GGME.US,D,20210210,000000,52.8604,53.3257,52.4308,53.0626,7565.4778005495,0
+GGME.US,D,20210211,000000,53.4254,53.9405,53.1274,53.9405,12311.086570784,0
+GGME.US,D,20210212,000000,54.1299,54.5355,53.804,54.5355,16991.46705384,0
+GGME.US,D,20210216,000000,55.0018,55.4672,54.5753,54.7437,16639.234303079,0
+GGME.US,D,20210217,000000,54.2923,54.4468,53.4951,54.3103,11730.053058843,0
+GGME.US,D,20210218,000000,53.7024,54.3471,53.4702,54.1449,35647.760698889,0
+GGME.US,D,20210219,000000,54.5255,54.7527,54.2874,54.4169,11069.74209018,0
+GGME.US,D,20210222,000000,54.3571,54.7437,53.808,53.8808,19073.754682988,0
+GGME.US,D,20210223,000000,53.0975,54.1249,51.4134,54.0602,45782.229502145,0
+GGME.US,D,20210224,000000,53.6226,54.3073,53.5749,54.1199,8356.2453435702,0
+GGME.US,D,20210225,000000,54.1887,54.7826,51.8887,52.0372,21084.792952295,0
+GGME.US,D,20210226,000000,52.7219,53.7721,51.8887,53.0477,19244.351741761,0
+GGME.US,D,20210301,000000,54.2574,55.0018,53.8419,54.9699,56742.588772287,0
+GGME.US,D,20210302,000000,55.3187,55.3187,54.3003,54.3272,90092.306738286,0
+GGME.US,D,20210303,000000,54.4657,55.0108,53.5848,53.7323,31661.810596252,0
+GGME.US,D,20210304,000000,53.7323,54.1299,51.7801,52.682,42851.974139682,0
+GGME.US,D,20210305,000000,53.0208,54.0212,51.6715,54.0212,48363.262650177,0
+GGME.US,D,20210308,000000,53.9007,54.5553,53.9007,54.387,31279.472482177,0
+GGME.US,D,20210309,000000,55.3387,55.3486,54.685,54.9719,19284.492226178,0
+GGME.US,D,20210310,000000,55.9136,56.2215,55.3635,55.5967,26727.541549255,0
+GGME.US,D,20210311,000000,56.9939,57.3098,56.2166,57.2211,200994.44411061,0
+GGME.US,D,20210312,000000,57.231,57.7412,56.4986,57.7362,25689.910027068,0
+GGME.US,D,20210315,000000,58.0242,58.2783,57.3018,57.5777,31518.30836446,0
+GGME.US,D,20210316,000000,57.9555,58.2285,57.2509,57.5917,25993.97419653,0
+GGME.US,D,20210317,000000,57.1413,57.5389,55.8748,57.5389,185076.73501493,0
+GGME.US,D,20210318,000000,56.8055,57.5777,56.2016,56.3202,17551.426811462,0
+GGME.US,D,20210319,000000,55.9625,57.0924,55.9625,56.7258,8943.2999281732,0
+GGME.US,D,20210322,000000,56.646,57.0486,56.5424,56.7228,10255.893768619,0
+GGME.US,D,20210323,000000,56.2395,56.2395,54.6411,54.8195,16169.590635397,0
+GGME.US,D,20210324,000000,54.8594,54.8594,51.7513,51.7891,31950.822084055,0
+GGME.US,D,20210325,000000,50.7587,51.9097,50.2725,51.4344,25365.775615399,0
+GGME.US,D,20210326,000000,51.3447,51.3945,48.2963,49.9526,29721.018174675,0
+GGME.US,D,20210329,000000,49.7852,50.3372,48.7528,49.2192,46260.904778821,0
+GGME.US,D,20210330,000000,48.7727,50.2525,48.7727,50.0642,38032.105473276,0
+GGME.US,D,20210331,000000,50.0542,50.5007,50.0442,50.0442,18112.390081193,0
+GGME.US,D,20210401,000000,50.401,51.1553,50.386,51.1315,46762.660834037,0
+GGME.US,D,20210405,000000,51.6725,51.6725,50.9281,51.2949,19116.905703736,0
+GGME.US,D,20210406,000000,51.3845,52.1399,51.3845,51.9755,29602.603745644,0
+GGME.US,D,20210407,000000,52.2376,52.3431,51.9097,52.0891,9611.6389937211,0
+GGME.US,D,20210408,000000,52.5753,52.685,51.9067,52.685,4813.847593744,0
+GGME.US,D,20210409,000000,52.6152,52.655,52.1678,52.655,4054.1889261467,0
+GGME.US,D,20210412,000000,52.5853,52.7387,52.2276,52.383,23618.661031136,0
+GGME.US,D,20210413,000000,52.1279,52.675,52.0791,52.4358,5646.7626454029,0
+GGME.US,D,20210414,000000,52.407,53.0028,52.2176,52.2296,13442.044719241,0
+GGME.US,D,20210415,000000,52.5753,52.9779,52.5753,52.8773,7235.3223162173,0
+GGME.US,D,20210416,000000,53.0915,53.0915,52.397,52.5783,5082.7888393399,0
+GGME.US,D,20210419,000000,52.6352,52.6352,52.0891,52.1807,10854.990498547,0
+GGME.US,D,20210420,000000,52.0492,52.0492,51.0268,51.3816,20990.462813913,0
+GGME.US,D,20210421,000000,50.7388,52.0392,50.7388,52.0392,6897.1387350016,0
+GGME.US,D,20210422,000000,52.2774,52.4757,51.6795,51.9247,10280.98157138,0
+GGME.US,D,20210423,000000,52.0392,52.6252,52.0392,52.5295,3335.6742550772,0
+GGME.US,D,20210426,000000,52.7737,52.8494,52.4358,52.8344,7920.7210876426,0
+GGME.US,D,20210427,000000,52.8733,53.1433,52.8434,52.9082,2414.4501377003,0
+GGME.US,D,20210428,000000,52.5455,52.6052,52.2574,52.382,5793.275413526,0
+GGME.US,D,20210429,000000,52.6989,52.6999,51.9894,52.6282,5604.6151367647,0
+GGME.US,D,20210430,000000,52.0392,52.0392,51.5828,51.6626,3884.5953794837,0
+GGME.US,D,20210503,000000,52.0094,52.1229,51.5141,51.6466,11695.933647089,0
+GGME.US,D,20210504,000000,51.5828,51.5828,50.1578,50.6889,192543.86862865,0
+GGME.US,D,20210505,000000,50.967,51.0467,50.411,50.5106,30365.272949572,0
+GGME.US,D,20210506,000000,50.5007,50.7089,49.9844,50.7089,35174.102982765,0
+GGME.US,D,20210507,000000,51.0467,52.0292,51.0467,51.6915,9510.2842705675,0
+GGME.US,D,20210510,000000,51.2749,51.6815,50.7189,50.7189,7091.8200844255,0
+GGME.US,D,20210511,000000,49.7552,50.9063,49.4683,50.7966,6448.5688216383,0
+GGME.US,D,20210512,000000,50.1429,50.4807,49.3387,49.3856,13937.779701795,0
+GGME.US,D,20210513,000000,49.9974,50.2455,49.1005,49.812,5980.9321781769,0
+GGME.US,D,20210514,000000,50.5305,50.964,50.5305,50.964,2036.1260720673,0
+GGME.US,D,20210517,000000,50.8683,51.2212,50.2426,50.5145,475106.78761154,0
+GGME.US,D,20210518,000000,50.5704,51.3048,50.5704,50.6501,142435.49841844,0
+GGME.US,D,20210519,000000,49.7752,50.4568,49.537,50.421,32882.081322537,0
+GGME.US,D,20210520,000000,50.7986,51.6815,50.7886,51.5928,33937.776062712,0
+GGME.US,D,20210521,000000,52.0094,52.0094,51.7113,51.7113,8811.8398417065,0
+GGME.US,D,20210524,000000,52.1479,52.7149,51.8997,52.5953,39813.339469293,0
+GGME.US,D,20210525,000000,52.7737,53.0516,51.8589,51.8897,22012.038142334,0
+GGME.US,D,20210526,000000,52.0592,52.5155,52.0592,52.3471,17235.320496676,0
+GGME.US,D,20210527,000000,52.4657,52.9531,52.4657,52.9371,88225.774212881,0
+GGME.US,D,20210528,000000,53.241,53.3695,52.665,52.7637,15280.478905553,0
+GGME.US,D,20210601,000000,53.5191,53.5191,52.412,52.8036,6264.9261054292,0
+GGME.US,D,20210602,000000,53.3098,53.3098,52.3471,52.675,22501.752052225,0
+GGME.US,D,20210603,000000,52.2475,52.397,52.109,52.2744,7957.8510357286,0
+GGME.US,D,20210604,000000,52.5455,52.9331,52.4368,52.9301,13349.721605082,0
+GGME.US,D,20210607,000000,53.0028,53.5788,52.8833,53.5489,8302.0556896069,0
+GGME.US,D,20210608,000000,53.6476,53.6646,53.1215,53.5908,9439.0349107268,0
+GGME.US,D,20210609,000000,53.5938,53.807,53.3537,53.3537,3075.7646184752,0
+GGME.US,D,20210610,000000,53.4891,53.4991,52.9959,53.1683,12427.493975594,0
+GGME.US,D,20210611,000000,53.0218,53.4224,52.8534,53.4224,25762.162899019,0
+GGME.US,D,20210614,000000,53.5489,53.7721,53.4542,53.5389,15188.155791394,0
+GGME.US,D,20210615,000000,53.1025,53.1284,52.9032,52.9929,56298.032907366,0
+GGME.US,D,20210616,000000,52.9032,53.0636,52.9032,53.0318,2166.5826464235,0
+GGME.US,D,20210617,000000,52.8434,53.3397,52.7537,53.2181,38030.098449055,0
+GGME.US,D,20210618,000000,52.661,52.8334,52.6372,52.7239,3624.6857428817,0
+GGME.US,D,20210621,000000,52.8534,53.4274,52.5953,53.4274,11120.921207811,0
+GGME.US,D,20210622,000000,53.5111,54.087,53.2141,54.0711,10739.586605847,0
+GGME.US,D,20210623,000000,54.097,54.8384,54.097,54.6939,32465.623796707,0
+GGME.US,D,20210624,000000,55.1114,55.4403,55.1114,55.3605,26092.318383352,0
+GGME.US,D,20210625,000000,55.6984,55.8429,55.4901,55.6097,14632.210082215,0
+GGME.US,D,20210628,000000,55.9176,55.9176,55.3407,55.8678,7658.8044268198,0
+GGME.US,D,20210629,000000,55.9066,55.9066,55.4891,55.4891,7060.7112090021,0
+GGME.US,D,20210630,000000,55.6296,56.0472,55.3805,56.0472,43591.562565071,0
+GGME.US,D,20210701,000000,56.2554,56.4448,55.9774,56.2166,43560.453689648,0
+GGME.US,D,20210702,000000,56.4149,56.4149,55.9873,56.1787,6590.0640292093,0
+GGME.US,D,20210706,000000,56.2265,56.2265,55.0028,55.4981,11075.763162842,0
+GGME.US,D,20210707,000000,55.5997,55.5997,54.4946,54.674,55454.079222492,0
+GGME.US,D,20210708,000000,53.6994,54.2614,53.232,53.8468,3511.2888744028,0
+GGME.US,D,20210709,000000,54.2246,54.9739,54.2246,54.9739,3200.2001201688,0
+GGME.US,D,20210712,000000,54.9131,55.0476,54.5245,54.9729,6034.1183200298,0
+GGME.US,D,20210713,000000,54.7417,54.8135,54.388,54.388,3601.6049643417,0
+GGME.US,D,20210714,000000,54.7039,54.7039,53.8738,53.8738,3979.9290299747,0
+GGME.US,D,20210715,000000,53.53,53.6246,53.1225,53.3905,5354.7406212671,0
+GGME.US,D,20210716,000000,53.1235,53.222,52.5753,52.6152,8559.958301988,0
+GGME.US,D,20210719,000000,51.819,52.3163,51.4921,51.843,10658.302124902,0
+GGME.US,D,20210720,000000,51.7393,52.9281,51.7393,52.675,11349.72196899,0
+GGME.US,D,20210721,000000,52.8334,53.6097,52.8334,53.53,22873.051533085,0
+GGME.US,D,20210722,000000,53.3805,53.3805,52.6252,53.0756,8009.0301533607,0
+GGME.US,D,20210723,000000,53.4502,54.1269,53.4404,54.0173,6213.7469877972,0
+GGME.US,D,20210726,000000,54.1967,54.4746,53.819,54.1867,7294.5295307328,0
+GGME.US,D,20210727,000000,53.9575,53.9575,53.249,53.6646,5423.9829568869,0
+GGME.US,D,20210728,000000,53.9177,54.3959,53.9177,54.2365,5144.0030780763,0
+GGME.US,D,20210729,000000,54.2266,54.5036,54.0073,54.0083,2024.0839267421,0
+GGME.US,D,20210730,000000,53.242,53.4204,52.7537,52.9531,30372.297534346,0
+GGME.US,D,20210802,000000,53.1922,53.3337,52.8733,52.8733,8811.8398417065,0
+GGME.US,D,20210803,000000,52.9829,52.9829,52.0462,52.5853,4349.2214866138,0
+GGME.US,D,20210804,000000,52.5654,52.7457,52.411,52.5654,4015.0519538399,0
+GGME.US,D,20210805,000000,52.6352,53.6496,52.6352,53.6496,5405.9197388991,0
+GGME.US,D,20210806,000000,53.8488,53.9675,53.3337,53.3337,4132.4628707605,0
+GGME.US,D,20210809,000000,53.0826,53.0826,52.6052,52.7039,7457.0984926229,0
+GGME.US,D,20210810,000000,52.6352,52.7737,52.4657,52.5455,36031.102325074,0
+GGME.US,D,20210811,000000,52.6402,52.665,52.2564,52.6252,6646.2607073935,0
+GGME.US,D,20210812,000000,52.5515,52.8254,52.1529,52.8254,1787.25506868,0
+GGME.US,D,20210813,000000,52.9729,52.9729,52.5255,52.5255,3026.592525064,0
+GGME.US,D,20210816,000000,52.2266,52.2266,51.839,52.1469,3514.2994107341,0
+GGME.US,D,20210817,000000,51.7193,51.9385,51.3327,51.7493,12923.228958148,0
+GGME.US,D,20210818,000000,51.809,52.0731,51.4124,51.4124,4823.8827148483,0
+GGME.US,D,20210819,000000,50.7458,51.1932,50.676,50.7657,39850.46941738,0
+GGME.US,D,20210820,000000,50.8354,51.6208,50.8156,51.6188,2948.3185804503,0
+GGME.US,D,20210823,000000,51.6506,52.5654,51.6506,52.4159,10072.251052409,0
+GGME.US,D,20210824,000000,52.7437,52.8783,52.6052,52.7079,34311.082567793,0
+GGME.US,D,20210825,000000,52.654,52.9431,52.654,52.8434,4298.0423689818,0
+GGME.US,D,20210826,000000,52.8693,52.8693,52.3263,52.3361,10933.264443161,0
+GGME.US,D,20210827,000000,53.0806,53.5101,53.0198,53.4572,5869.5423339189,0
+GGME.US,D,20210830,000000,53.6097,53.6795,53.2669,53.4602,2961.3642378859,0
+GGME.US,D,20210831,000000,53.4104,53.829,53.4104,53.7293,2540.8926636147,0
+GGME.US,D,20210901,000000,54.0222,54.2963,53.9375,53.9874,6449.5723337488,0
+GGME.US,D,20210902,000000,54.2166,54.6939,54.2166,54.4697,19384.843437222,0
+GGME.US,D,20210903,000000,54.1767,54.2266,53.9874,54.2206,46541.888169742,0
+GGME.US,D,20210907,000000,54.6042,54.684,54.2066,54.2166,8372.3015373372,0
+GGME.US,D,20210908,000000,54.2464,54.2464,53.6496,53.6695,67077.75999763,0
+GGME.US,D,20210909,000000,53.6695,54.0272,53.6695,53.7094,3954.8412272139,0
+GGME.US,D,20210910,000000,53.3596,53.8588,53.2819,53.2819,2728.5494282656,0
+GGME.US,D,20210913,000000,53.5399,53.5399,53.2819,53.5201,3463.1202931021,0
+GGME.US,D,20210914,000000,53.1623,53.1822,53.0028,53.1125,1898.644912938,0
+GGME.US,D,20210915,000000,53.252,53.9047,52.9032,53.9047,3926.7428881218,0
+GGME.US,D,20210916,000000,53.8588,54.2664,53.7731,54.2166,4640.2399986392,0
+GGME.US,D,20210917,000000,53.8638,54.0173,53.8638,53.9375,1486.2014355503,0
+GGME.US,D,20210920,000000,52.9431,52.9431,52.1479,52.7039,13513.294079083,0
+GGME.US,D,20210921,000000,53.2719,53.3865,52.8324,52.9481,29930.752205756,0
+GGME.US,D,20210922,000000,53.6596,53.8688,53.6396,53.6864,16577.016552232,0
+GGME.US,D,20210923,000000,54.1917,54.654,54.1917,54.5086,7802.3066586116,0
+GGME.US,D,20210924,000000,54.4558,55.4802,54.4558,55.3705,20715.500495655,0
+GGME.US,D,20210927,000000,55.251,55.5399,55.1832,55.3307,8121.4235097291,0
+GGME.US,D,20210928,000000,54.9729,54.9729,54.0073,54.0242,6610.1342714179,0
+GGME.US,D,20210929,000000,54.2764,54.3491,53.5399,53.5898,3671.850812072,0
+GGME.US,D,20210930,000000,53.9475,53.9475,53.2908,53.3905,57200.190294644,0
+GGME.US,D,20211001,000000,53.5699,54.6042,53.5699,54.3999,38271.944867669,0
+GGME.US,D,20211004,000000,53.2151,53.3058,53.0666,53.2719,50959.348479866,0
+GGME.US,D,20211005,000000,53.4304,54.1209,53.4304,53.8778,8766.6817967371,0
+GGME.US,D,20211006,000000,53.1723,54.0372,53.1723,53.9276,18061.210963562,0
+GGME.US,D,20211007,000000,54.5843,55.261,54.5843,54.8634,6907.1738561059,0
+GGME.US,D,20211008,000000,54.5943,55.1104,54.4358,54.4388,4933.2655348855,0
+GGME.US,D,20211011,000000,54.4059,54.4996,53.7781,53.7781,3976.9184936434,0
+GGME.US,D,20211012,000000,53.5998,53.815,53.5998,53.5998,2501.7556913079,0
+GGME.US,D,20211013,000000,53.8488,54.1568,53.8488,54.1209,3755.1423172379,0
+GGME.US,D,20211014,000000,54.8185,55.0228,54.8185,54.8624,25760.155874799,0
+GGME.US,D,20211015,000000,55.3805,55.3805,54.7737,54.7737,4834.9213480631,0
+GGME.US,D,20211018,000000,54.7637,54.8832,54.7487,54.8812,4133.4663828709,0
+GGME.US,D,20211019,000000,55.1961,55.4502,55.0776,55.4502,9615.6530421629,0
+GGME.US,D,20211020,000000,55.53,56.077,55.3605,55.6754,7224.2836830025,0
+GGME.US,D,20211021,000000,55.818,56.1547,55.5549,56.0342,12604.11210703,0
+GGME.US,D,20211022,000000,55.7482,55.7482,55.1413,55.2688,6858.0017626947,0
+GGME.US,D,20211025,000000,54.9331,55.0248,54.8952,54.953,4465.628891424,0
+GGME.US,D,20211026,000000,55.2708,55.2708,54.5445,54.7039,6475.66364862,0
+GGME.US,D,20211027,000000,54.1269,54.1568,53.526,53.526,3902.6585974714,0
+GGME.US,D,20211028,000000,53.7393,54.107,53.7393,54.0232,5055.6940123582,0
+GGME.US,D,20211029,000000,53.9177,54.0572,53.7153,53.8977,5144.0030780763,0
+GGME.US,D,20211101,000000,54.087,54.8035,54.087,54.7089,4537.8817633751,0
+GGME.US,D,20211102,000000,54.8534,54.8534,54.2883,54.4159,10066.229979747,0
+GGME.US,D,20211103,000000,54.3561,55.0128,54.3561,54.9032,3919.7183033488,0
+GGME.US,D,20211104,000000,55.0816,55.0816,54.4648,54.5245,6218.7645483493,0
+GGME.US,D,20211105,000000,54.9729,55.5399,54.9729,55.246,5164.0733202849,0
+GGME.US,D,20211108,000000,55.5897,55.5897,55.1513,55.223,6996.4864339344,0
+GGME.US,D,20211109,000000,55.1911,55.2111,54.8634,55.0816,8096.3357069683,0
+GGME.US,D,20211110,000000,55.0526,55.0526,54.4248,54.4248,1879.5781828398,0
+GGME.US,D,20211111,000000,54.5643,55.0218,54.3761,54.7039,7457.0984926229,0
+GGME.US,D,20211112,000000,54.9849,55.1513,54.9849,55.1104,1598.5947919187,0
+GGME.US,D,20211115,000000,55.4303,55.7383,55.241,55.241,3901.655085361,0
+GGME.US,D,20211116,000000,55.1812,55.2111,55.0616,55.0626,5738.0822474522,0
+GGME.US,D,20211117,000000,55.0307,55.0307,54.7577,54.8862,2953.3361410024,0
+GGME.US,D,20211118,000000,54.3242,54.3242,53.7691,53.8658,5779.22624398,0
+GGME.US,D,20211119,000000,53.8588,53.8588,53.0925,53.1723,9389.8628173156,0
+GGME.US,D,20211122,000000,53.3407,53.3507,52.401,52.5255,7044.6550152352,0
+GGME.US,D,20211123,000000,52.4258,52.5255,51.5908,51.8688,140087.28008002,0
+GGME.US,D,20211124,000000,51.6606,52.1169,51.6606,52.0771,3311.5899644268,0
+GGME.US,D,20211126,000000,51.1135,51.4224,50.9053,51.3427,4080.280241018,0
+GGME.US,D,20211129,000000,52.0084,52.0084,50.9102,51.2929,8103.3602917413,0
+GGME.US,D,20211130,000000,51.0985,51.0985,49.542,49.8897,7985.9493748207,0
+GGME.US,D,20211201,000000,50.974,50.974,48.5674,48.5764,25714.997829829,0
+GGME.US,D,20211202,000000,48.7458,49.6815,48.7458,49.535,1811.3393593304,0
+GGME.US,D,20211203,000000,49.9894,49.9894,48.8554,49.2431,5002.5078705053,0
+GGME.US,D,20211206,000000,49.4823,50.2086,49.0248,49.9595,598492.61563764,0
+GGME.US,D,20211207,000000,50.5963,51.263,50.5963,50.8953,76143.488403276,0
+GGME.US,D,20211208,000000,51.0038,51.5609,51.0038,51.3437,7999.9985443668,0
+GGME.US,D,20211209,000000,51.3427,51.4214,50.4867,50.4867,14410.433905809,0
+GGME.US,D,20211210,000000,50.8753,50.8753,50.1788,50.4468,22642.243747686,0
+GGME.US,D,20211213,000000,50.1588,50.1588,49.6715,49.7513,6905.1668318851,0
+GGME.US,D,20211214,000000,49.1644,49.5898,48.8953,49.0148,7305.5681639476,0
+GGME.US,D,20211215,000000,48.7558,49.4921,48.2386,49.4723,27302.553988533,0
+GGME.US,D,20211216,000000,49.7015,49.9496,48.8953,49.0647,14053.183594494,0
+GGME.US,D,20211217,000000,48.5375,49.4921,48.5375,49.2132,5098.8450331068,0
+GGME.US,D,20211220,000000,48.3283,48.5475,48.0691,48.4578,5848.4685795998,0
+GGME.US,D,20211221,000000,48.995,49.8897,48.995,49.8897,52725.529794227,0
+GGME.US,D,20211222,000000,49.8997,50.2435,49.6915,50.0652,11745.1057405,0
+GGME.US,D,20211223,000000,50.0691,50.9053,50.0691,50.7776,42344.197011804,0
+GGME.US,D,20211227,000000,50.9939,51.1434,50.6461,51.0836,11466.129373801,0
+GGME.US,D,20211228,000000,51.263,51.4822,50.9311,50.9311,14218.763092716,0
+GGME.US,D,20211229,000000,50.8454,50.8454,50.5265,50.5664,20453.583834832,0
+GGME.US,D,20211230,000000,51.1982,51.4782,51.0138,51.0836,9889.6118483109,0
+GGME.US,D,20211231,000000,50.9541,50.9541,50.5564,50.5764,5806.3210709616,0
+GGME.US,D,20220103,000000,50.7757,51.4224,50.7757,51.1932,7013.5461398118,0
+GGME.US,D,20220104,000000,51.3726,51.3726,50.5854,50.986,4806.823008971,0
+GGME.US,D,20220105,000000,50.6661,51.1533,49.3228,49.3228,16037.12703682,0
+GGME.US,D,20220106,000000,49.4723,50.0392,48.8654,49.5709,5650.7766938446,0
+GGME.US,D,20220107,000000,49.8499,50.1718,49.5898,49.7114,10196.686554104,0
+GGME.US,D,20220110,000000,49.4424,49.5619,48.5375,49.552,221037.59149227,0
+GGME.US,D,20220111,000000,49.6915,50.1379,49.2331,50.0691,2746.6126462534,0
+GGME.US,D,20220112,000000,50.5067,50.5067,49.9496,50.1888,17060.709389461,0
+GGME.US,D,20220113,000000,50.6012,50.6012,49.8897,49.8897,4311.0880264174,0
+GGME.US,D,20220114,000000,49.4823,49.8599,49.1962,49.8599,3355.7444972858,0
+GGME.US,D,20220118,000000,49.3427,49.3427,48.4877,48.5156,8271.9503262939,0
+GGME.US,D,20220119,000000,48.7438,48.9112,48.2775,48.3492,3159.0561236411,0
+GGME.US,D,20220120,000000,48.6661,49.0847,47.6417,47.6417,4679.3769709461,0
+GGME.US,D,20220121,000000,46.7269,46.7966,45.8111,45.8111,9687.905914114,0
+GGME.US,D,20220124,000000,44.7568,46.418,43.852,46.3682,66751.61856174,0
+GGME.US,D,20220125,000000,45.7204,45.7612,45.0547,45.4833,6492.7233544974,0
+GGME.US,D,20220126,000000,46.3881,46.408,44.7967,44.9063,6977.4197038362,0
+GGME.US,D,20220127,000000,45.7314,45.7314,44.6073,44.6433,5096.8380088859,0
+GGME.US,D,20220128,000000,44.4439,45.841,44.4439,45.841,4227.7965212515,0
+GGME.US,D,20220131,000000,46.12,47.4523,46.12,47.4523,7625.6885271755,0
+GGME.US,D,20220201,000000,47.5021,48.2485,47.3936,48.2485,17021.572417153,0
+GGME.US,D,20220202,000000,48.2685,48.2805,47.9107,48.114,6646.2607073935,0
+GGME.US,D,20220203,000000,46.4877,46.8953,46.1898,46.1898,41299.540904844,0
+GGME.US,D,20220204,000000,46.5426,47.5221,45.9955,47.1773,5416.9583721139,0
+GGME.US,D,20220207,000000,47.1942,47.2241,46.6183,46.6761,3613.6471096669,0
+GGME.US,D,20220208,000000,46.8703,46.975,46.5874,46.8655,11215.251346192,0
+GGME.US,D,20220209,000000,47.6815,48.6861,47.6018,48.6262,4608.1276111054,0
+GGME.US,D,20220210,000000,47.7413,48.8753,47.6018,47.821,8557.9512777672,0
+GGME.US,D,20220211,000000,48.1489,48.1489,46.7847,47.0956,4051.1783898154,0
+GGME.US,D,20220214,000000,46.7867,47.4424,46.5874,46.8455,9083.7916236337,0
+GGME.US,D,20220215,000000,47.0747,48.1489,47.0747,48.1489,10474.659408693,0
+GGME.US,D,20220216,000000,47.4723,47.5121,46.955,47.5121,5540.3903616971,0
+GGME.US,D,20220217,000000,46.9252,46.955,46.3283,46.3921,2560.9629058234,0
+GGME.US,D,20220218,000000,46.6173,46.6173,45.6517,45.7005,2759.658303689,0
+GGME.US,D,20220222,000000,45.5929,45.9905,44.8465,44.9182,17258.401275216,0
+GGME.US,D,20220223,000000,45.533,45.533,44.2097,44.2297,6440.5407247549,0
+GGME.US,D,20220224,000000,42.9162,45.3836,42.9162,45.3328,3086.8032516899,0
+GGME.US,D,20220225,000000,45.571,46.7269,45.571,46.7269,30423.476651978,0
+GGME.US,D,20220228,000000,46.0204,47.1843,46.0204,47.0517,5029.602697487,0
+GGME.US,D,20220301,000000,47.0547,47.1245,46.2287,46.3662,3607.6260370043,0
+GGME.US,D,20220302,000000,47.2341,47.3636,47.2341,47.2391,2150.5264526565,0
+GGME.US,D,20220303,000000,47.2541,47.2541,46.0901,46.2735,3689.9140300598,0
+GGME.US,D,20220304,000000,45.9706,45.9706,44.9162,44.986,4197.6911579386,0
+GGME.US,D,20220307,000000,44.727,44.727,43.4833,43.4892,6842.9490810383,0
+GGME.US,D,20220308,000000,43.5032,44.717,43.0598,43.7324,7834.4190461454,0
+GGME.US,D,20220309,000000,44.6871,45.5231,44.6871,45.0847,5318.6141852915,0
+GGME.US,D,20220310,000000,44.5675,44.8565,44.2017,44.5974,5613.6467457586,0
+GGME.US,D,20220311,000000,44.4081,44.4081,43.6169,43.6169,7335.6735272605,0
+GGME.US,D,20220314,000000,43.5032,44.0105,43.1425,43.2571,3404.916590697,0
+GGME.US,D,20220315,000000,43.6627,44.2894,43.6227,44.2894,3032.6135977266,0
+GGME.US,D,20220316,000000,45.2839,45.7364,45.2839,45.7364,1354.7413490837,0
+GGME.US,D,20220317,000000,46.1001,46.4619,45.7662,46.4619,3199.1966080584,0
+GGME.US,D,20220318,000000,46.14,47.1046,46.14,47.1046,2576.0155874799,0
+GGME.US,D,20220321,000000,46.8355,46.8355,46.3074,46.5572,3732.0615386979,0
+GGME.US,D,20220322,000000,46.4369,47.6527,46.4369,47.533,9848.4678517832,0
+GGME.US,D,20220323,000000,47.4932,47.4932,46.995,47.0049,5567.4851886787,0
+GGME.US,D,20220324,000000,47.3786,47.6828,46.9825,47.6828,2734.5705009282,0
+GGME.US,D,20220325,000000,47.6427,47.8719,47.2793,47.692,2931.2588745729,0
+GGME.US,D,20220328,000000,47.7124,47.842,46.9352,47.6101,3931.760448674,0
+GGME.US,D,20220329,000000,48.0811,48.7089,47.7025,48.6903,3038.6346703892,0
+GGME.US,D,20220330,000000,48.5894,48.6471,47.9117,47.9716,4443.5516249945,0
+GGME.US,D,20220331,000000,47.9317,47.9317,47.3537,47.3537,3322.6285976415,0
+GGME.US,D,20220401,000000,47.3936,47.4596,47.1942,47.4596,2140.4913315522,0
+GGME.US,D,20220404,000000,48.41,48.958,48.2705,48.9095,8300.048665386,0
+GGME.US,D,20220405,000000,48.4598,48.4598,47.9473,47.9473,874.05904818658,0
+GGME.US,D,20220406,000000,47.1145,47.1145,46.995,47.0783,2649.2719715414,0
+GGME.US,D,20220407,000000,46.8655,46.8655,46.0096,46.4668,4350.2249987243,0
+GGME.US,D,20220408,000000,46.5166,46.6113,46.1925,46.1925,35270.440145366,0
+GGME.US,D,20220411,000000,45.9328,45.9328,45.7294,45.8091,1136.9792211199,0
+GGME.US,D,20220412,000000,46.128,46.1786,45.4105,45.4105,12596.084010147,0
+GGME.US,D,20220413,000000,45.9046,46.148,45.9046,46.118,1694.9319545203,0
+GGME.US,D,20220414,000000,46.1578,46.1578,45.3308,45.3395,2392.3728712707,0
+GGME.US,D,20220418,000000,45.0916,45.3706,44.8724,45.2553,2352.2323868534,0
+GGME.US,D,20220419,000000,46.1578,46.1578,45.839,45.9202,5462.1164170833,0
+GGME.US,D,20220420,000000,45.1614,45.1614,43.8061,44.0995,9163.0690803579,0
+GGME.US,D,20220421,000000,44.2545,44.2545,42.71,42.8008,6627.1939772953,0
+GGME.US,D,20220422,000000,42.8994,43.0289,41.992,42.0224,7543.40053412,0
+GGME.US,D,20220425,000000,41.7135,42.4509,41.7135,42.4509,1994.9820755395,0
+GGME.US,D,20220426,000000,41.4142,41.4142,41.1953,41.1953,2254.8917121415,0
+GGME.US,D,20220427,000000,40.7967,41.0857,40.2686,40.3568,7307.5751881684,0
+GGME.US,D,20220428,000000,41.0159,41.5343,40.2945,41.3348,20534.868315778,0
+GGME.US,D,20220429,000000,41.0059,41.6338,40.2872,40.2872,5175.1119534997,0
+GGME.US,D,20220502,000000,40.7569,41.2451,40.3583,41.2451,4130.4558465396,0
+GGME.US,D,20220503,000000,40.9462,41.1564,40.9163,41.1564,1999.9996360917,0
+GGME.US,D,20220504,000000,41.1555,42.1119,41.1555,42.1119,500.75254310575,0
+GGME.US,D,20220505,000000,41.6139,41.6686,40.2897,40.4709,7926.7421603052,0
+GGME.US,D,20220506,000000,39.663,39.849,39.2584,39.3832,2105.3684076871,0
+GGME.US,D,20220509,000000,38.7539,38.7539,37.7573,37.9268,4354.239047166,0
+GGME.US,D,20220510,000000,38.4698,38.6941,37.4484,37.8671,70091.306865259,0
+GGME.US,D,20220511,000000,37.6378,38.5048,36.8207,36.9004,11840.439390991,0
+GGME.US,D,20220512,000000,37.857,37.857,36.5117,37.582,1279.4779408013,0
+GGME.US,D,20220513,000000,37.7275,38.8137,37.7275,38.5629,9857.4994607771,0
+GGME.US,D,20220516,000000,38.7539,38.7539,37.867,37.8969,4302.0564174235,0
+GGME.US,D,20220517,000000,38.7059,39.0828,38.5645,39.0628,2209.7336671721,0
+GGME.US,D,20220518,000000,38.5945,38.7339,37.6976,37.8072,36929.245663911,0
+GGME.US,D,20220519,000000,38.1311,38.1403,37.9069,37.9168,1558.4543075015,0
+GGME.US,D,20220520,000000,37.4154,37.9567,37.2891,37.9335,3541.3942377158,0
+GGME.US,D,20220523,000000,38.1841,38.1859,37.9864,38.1859,3589.5628190165,0
+GGME.US,D,20220524,000000,36.158,36.2726,35.9337,36.1231,3808.3284590908,0
+GGME.US,D,20220525,000000,36.6543,36.9045,36.6543,36.9045,1249.3725774883,0
+GGME.US,D,20220526,000000,37.3189,37.8528,37.3189,37.8493,1105.8703456965,0
+GGME.US,D,20220527,000000,38.5197,38.7524,38.5197,38.7524,1041.6455706288,0
+GGME.US,D,20220531,000000,38.6692,38.9831,38.6343,38.7639,4651.278631854,0
+GGME.US,D,20220601,000000,38.8934,39.0648,38.1732,38.3336,4165.5787704047,0
+GGME.US,D,20220602,000000,38.3365,39.2522,38.3276,39.1823,6483.6917455035,0
+GGME.US,D,20220603,000000,38.5645,38.5645,38.3309,38.3309,474.66122823451,0
+GGME.US,D,20220606,000000,38.5845,38.717,38.4149,38.4149,1656.7984943238,0
+GGME.US,D,20220607,000000,38.1609,38.5745,38.1339,38.555,19221.270963221,0
+GGME.US,D,20220608,000000,38.6144,38.6144,38.3713,38.3713,326.14143589052,0
+GGME.US,D,20220609,000000,38.0129,38.0264,37.3857,37.3857,3606.6225248939,0
+GGME.US,D,20220610,000000,36.1613,36.1613,35.9577,35.9577,21435.018678835,0
+GGME.US,D,20220613,000000,35.4754,35.4754,34.0206,34.0604,6596.0851018719,0
+GGME.US,D,20220614,000000,34.1201,34.1201,33.7914,34.0404,8002.0055685876,0
+GGME.US,D,20220615,000000,34.7181,35.3298,34.6084,35.0243,4745.6087702346,0
+GGME.US,D,20220616,000000,34.8476,34.8476,33.4126,33.4923,12276.967159029,0
+GGME.US,D,20220617,000000,33.5716,34.2746,33.5716,34.071,1914.7011067049,0
+GGME.US,D,20220621,000000,34.5569,34.5569,34.0476,34.0476,5672.73523489,0
+GGME.US,D,20220622,000000,34.4598,34.4598,33.8538,33.9137,15875.64065736,0
+GGME.US,D,20220623,000000,34.0135,34.4169,33.9316,34.4169,2858.417118358,0
+GGME.US,D,20220624,000000,34.9214,35.6298,34.9214,35.6081,4905.011703101,0
+GGME.US,D,20220627,000000,35.4939,35.4939,35.3802,35.3802,546.2262726175,0
+GGME.US,D,20220628,000000,35.1671,35.1671,34.4724,34.4965,1626.6518173545,0
+GGME.US,D,20220629,000000,34.4225,34.4225,33.8645,34.2629,2892.493619769,0
+GGME.US,D,20220630,000000,33.3799,34.0934,33.3799,33.9037,2593.823107402,0
+GGME.US,D,20220701,000000,33.9615,34.4625,33.8579,34.4525,5407.1389738925,0
+GGME.US,D,20220705,000000,33.935,34.7557,33.935,34.7557,1331.9903051535,0
+GGME.US,D,20220706,000000,34.3678,34.4824,34.3678,34.4824,1229.7608009205,0
+GGME.US,D,20220707,000000,34.9515,35.3105,34.9515,35.2607,21781.90015192,0
+GGME.US,D,20220708,000000,35.0811,35.0811,34.5373,34.8216,5343.997221278,0
+GGME.US,D,20220711,000000,33.9237,33.9237,33.6892,33.7241,38105.54657783,0
+GGME.US,D,20220712,000000,33.9935,34.223,33.747,33.8638,4183.391673221,0
+GGME.US,D,20220713,000000,33.1764,33.8676,33.1764,33.7783,6198.9165066775,0
+GGME.US,D,20220714,000000,33.0665,33.1354,33.0456,33.1354,2829.3518671545,0
+GGME.US,D,20220715,000000,34.0883,34.179,34.0883,34.179,1878.216577771,0
+GGME.US,D,20220718,000000,35.0112,35.0207,34.4575,34.5523,2395.377599185,0
+GGME.US,D,20220719,000000,35.131,35.8593,35.131,35.8593,10860.381449694,0
+GGME.US,D,20220720,000000,35.989,36.8917,35.989,36.8917,12172.326754018,0
+GGME.US,D,20220721,000000,36.887,37.1165,36.7473,37.1165,1860.176077024,0
+GGME.US,D,20220722,000000,36.9968,37.2035,36.439,36.5178,3984.946165004,0
+GGME.US,D,20220725,000000,36.6276,36.6553,36.6276,36.6553,581.30502407,0
+GGME.US,D,20220726,000000,36.2484,36.2484,35.7713,35.9092,3826.590658447,0
+GGME.US,D,20220727,000000,36.8472,37.3194,36.8472,37.2262,2293.148094952,0
+GGME.US,D,20220728,000000,37.3659,37.572,36.6276,37.572,2700.061611801,0
+GGME.US,D,20220729,000000,37.3659,37.4795,37.1471,37.4795,2541.706105244,0
+GGME.US,D,20220801,000000,37.4956,37.7376,37.1614,37.7376,1420.1883088055,0
+GGME.US,D,20220802,000000,37.4058,38.1916,37.3659,37.9431,7637.14531623,0
+GGME.US,D,20220803,000000,37.932,38.5433,37.9187,38.4802,2371.323598189,0
+GGME.US,D,20220804,000000,38.4934,38.683,38.204,38.5233,10387.319430106,0
+GGME.US,D,20220805,000000,38.0544,38.5632,38.0544,38.5632,2117.7543376895,0
+GGME.US,D,20220808,000000,38.8326,39.3515,38.8326,39.0571,10309.143926869,0
+GGME.US,D,20220809,000000,38.9324,38.9424,38.0594,38.2539,8103.1915855275,0
+GGME.US,D,20220810,000000,39.112,39.4313,39.112,39.3341,16844.81644749,0
+GGME.US,D,20220811,000000,40.0798,40.0798,39.7153,39.7153,877.971036354,0
+GGME.US,D,20220812,000000,40.02,40.3592,40.02,40.3592,2892.493619769,0
+GGME.US,D,20220815,000000,40.1896,40.5138,40.1896,40.4689,3990.959665253,0
+GGME.US,D,20220816,000000,40.0599,40.878,40.0599,40.6126,9544.4271452045,0
+GGME.US,D,20220817,000000,39.6609,40.02,39.6608,39.6707,4861.9149513165,0
+GGME.US,D,20220818,000000,39.6109,39.807,39.4871,39.7352,3235.263133962,0
+GGME.US,D,20220819,000000,39.0322,39.0322,39.0322,39.0322,540.2127723685,0
+GGME.US,D,20220822,000000,37.9696,38.1492,37.8604,37.8604,2143.8128387685,0
+GGME.US,D,20220823,000000,37.6752,37.6752,37.4402,37.4402,1464.2873106315,0
+GGME.US,D,20220824,000000,38.089,38.0893,37.8174,37.8174,831.867534445,0
+GGME.US,D,20220825,000000,38.0045,38.4813,38.0045,38.4813,1498.3638120425,0
+GGME.US,D,20220826,000000,38.4136,38.4136,37.2861,37.2861,2767.2123645815,0
+GGME.US,D,20220829,000000,37.4158,37.4158,37.1121,37.1121,2361.301097774,0
+GGME.US,D,20220830,000000,37.4847,37.4847,36.5478,36.6885,3581.0393982795,0
+GGME.US,D,20220831,000000,37.0866,37.0866,36.6165,36.6165,1631.663067562,0
+GGME.US,D,20220901,000000,36.0938,36.6775,36.0938,36.6775,3002.741124334,0
+GGME.US,D,20220902,000000,36.753,36.753,36.2725,36.2725,908.038537599,0
+GGME.US,D,20220906,000000,35.6298,35.9139,35.6298,35.7396,14104.664834029,0
+GGME.US,D,20220907,000000,35.785,36.2185,35.785,36.2185,1333.9948052365,0
+GGME.US,D,20220908,000000,35.956,36.3881,35.8992,36.2883,3150.0718804345,0
+GGME.US,D,20220909,000000,36.8073,37.4956,36.8073,37.4956,11583.003729615,0
+GGME.US,D,20220912,000000,37.5755,37.9787,37.5755,37.9787,2715.0953624235,0
+GGME.US,D,20220913,000000,36.7972,36.8271,36.0988,36.1485,6113.72525315,0
+GGME.US,D,20220914,000000,35.57,35.9251,35.57,35.9251,979.1982905455,0
+GGME.US,D,20220915,000000,36.2384,36.2384,36.1003,36.1003,339.7627640685,0
+GGME.US,D,20220916,000000,35.56,35.56,35.2706,35.5549,3234.2608839205,0
+GGME.US,D,20220919,000000,35.39,35.8144,35.39,35.8144,1849,0
+GGME.US,D,20220920,000000,35.3,35.695,35.17,35.29,17621,0
+GGME.US,D,20220921,000000,35.3059,35.3059,34.5589,34.5589,2374,0
+GGME.US,D,20220922,000000,34.36,34.36,33.6,33.6,2509,0
+GGME.US,D,20220923,000000,33.28,33.28,32.68,32.7212,2583,0
+GGME.US,D,20220926,000000,32.47,32.47,32.0984,32.0984,5358,0
+GGME.US,D,20220927,000000,32.78,32.8,31.85,31.91,10832,0
+GGME.US,D,20220928,000000,32.12,32.835,32.12,32.78,5968,0
+GGME.US,D,20220929,000000,32.3,32.3,31.59,31.81,10797,0
+GGME.US,D,20220930,000000,32.17,32.17,31.6,31.6,1055,0
+GGME.US,D,20221003,000000,32.17,32.56,32.17,32.54,2430,0
+GGME.US,D,20221004,000000,32.98,33.81,32.96,33.8,12849,0
+GGME.US,D,20221005,000000,33.15,33.5986,32.915,33.43,5419,0
+GGME.US,D,20221006,000000,33.37,33.37,33.2401,33.2866,3259,0
+GGME.US,D,20221007,000000,33.13,33.13,32.33,32.37,2465,0
+GGME.US,D,20221010,000000,32.46,32.55,32.4026,32.4026,416,0
+GGME.US,D,20221011,000000,32.22,32.29,31.681,31.83,21781,0
+GGME.US,D,20221012,000000,31.85,32.075,31.85,31.93,3318,0
+GGME.US,D,20221013,000000,31.18,32.789,31.18,32.7826,3299,0
+GGME.US,D,20221014,000000,32.749,32.749,32.2373,32.2373,851,0
+GGME.US,D,20221017,000000,32.86,33.53,32.86,33.3641,3942,0
+GGME.US,D,20221018,000000,34.1,34.3064,33.7201,33.8344,11837,0
+GGME.US,D,20221019,000000,33.98,34.2508,33.7121,33.88,4291,0
+GGME.US,D,20221020,000000,34.31,34.31,33.79,33.79,792,0
+GGME.US,D,20221021,000000,33.965,34.445,33.965,34.42,3807,0
+GGME.US,D,20221024,000000,34.81,34.81,34.18,34.62,1218,0
+GGME.US,D,20221025,000000,35.6324,35.6324,35.2112,35.6324,1464,0
+GGME.US,D,20221026,000000,35.675,35.675,34.82,34.83,10116,0
+GGME.US,D,20221027,000000,34.669,34.7,33.8395,33.86,8213,0
+GGME.US,D,20221028,000000,33.88,34.5523,33.88,34.5523,2176,0
+GGME.US,D,20221031,000000,34.01,34.2181,34.01,34.09,3925,0
+GGME.US,D,20221101,000000,34.62,34.72,34.62,34.7,1280,0
+GGME.US,D,20221102,000000,33.92,34.35,33.2015,33.2015,666,0
+GGME.US,D,20221103,000000,32.71,32.71,32.38,32.38,3709,0
+GGME.US,D,20221104,000000,32.77,32.77,31.4016,31.77,71628,0
+GGME.US,D,20221107,000000,31.65,31.99,31.53,31.93,14866,0
+GGME.US,D,20221108,000000,32.1945,32.1945,31.8877,31.8877,668,0
+GGME.US,D,20221109,000000,31.051,31.16,30.95,30.9834,2504,0
+GGME.US,D,20221110,000000,32.15,32.7328,31.93,32.7328,6258,0
+GGME.US,D,20221111,000000,32.59,34.16,32.59,34.03,13670,0
+GGME.US,D,20221114,000000,34.03,34.46,33.94,33.96,4123,0
+GGME.US,D,20221115,000000,35.09,35.09,34.471,34.63,6148,0
+GGME.US,D,20221116,000000,34.017,34.05,33.77,33.8832,6621,0
+GGME.US,D,20221117,000000,33.33,33.67,33.33,33.5475,2255,0
+GGME.US,D,20221118,000000,33.9382,33.9382,33.28,33.43,9446,0
+GGME.US,D,20221121,000000,33.5,33.5,33.2365,33.31,1235,0
+GGME.US,D,20221122,000000,33.575,33.77,33.575,33.75,964,0
+GGME.US,D,20221123,000000,34.19,34.3969,34.17,34.33,6143,0
+GGME.US,D,20221125,000000,34.4,34.4,34.3639,34.3639,895,0
+GGME.US,D,20221128,000000,34.2,34.2,33.6867,33.81,2940,0
+GGME.US,D,20221129,000000,33.9,33.94,33.61,33.84,50818,0
+GGME.US,D,20221130,000000,33.84,34.93,33.6001,34.92,4786,0
+GGME.US,D,20221201,000000,34.95,35.1334,34.6997,34.7681,3259,0
+GGME.US,D,20221202,000000,34.69,34.82,34.56,34.77,3487,0
+GGME.US,D,20221205,000000,34.34,34.34,33.8821,33.8821,3537,0
+GGME.US,D,20221206,000000,33.5102,33.56,33.0353,33.0353,23601,0
+GGME.US,D,20221207,000000,32.87,32.87,32.52,32.54,38846,0
+GGME.US,D,20221208,000000,32.9797,32.9797,32.6544,32.6544,3630,0
+GGME.US,D,20221209,000000,32.53,33.15,32.53,32.86,80286,0
+GGME.US,D,20221212,000000,32.9444,33.21,32.9444,33.2,1183,0
+GGME.US,D,20221213,000000,33.95,34.31,33.596,33.7858,22311,0
+GGME.US,D,20221214,000000,33.8873,34.0903,33.5371,33.7,12611,0
+GGME.US,D,20221215,000000,32.6214,32.6214,32.3724,32.3965,1463,0
+GGME.US,D,20221216,000000,32.2984,32.2984,32.21,32.22,2795,0
+GGME.US,D,20221219,000000,31.9845,31.9845,31.4219,31.5434,5584,0
+GGME.US,D,20221220,000000,31.635,31.7,31.47,31.7,16752,0
+GGME.US,D,20221221,000000,31.855,32.29,31.855,32.06,5556,0
+GGME.US,D,20221222,000000,32.31,32.31,31.2601,31.87,33821,0
+GGME.US,D,20221223,000000,32.06,32.06,31.65,31.96,14849,0
+GGME.US,D,20221227,000000,31.87,32.08,31.42,31.65,15016,0
+GGME.US,D,20221228,000000,31.6832,31.7852,31.0921,31.0921,7899,0
+GGME.US,D,20221229,000000,31.27,32.12,31.27,32.01,7237,0
+GGME.US,D,20221230,000000,31.6481,32.12,31.6001,32.11,23901,0
+GGME.US,D,20230103,000000,32.406,32.416,32.1699,32.32,65146,0
+GGME.US,D,20230104,000000,32.55,33.28,32.54,33.28,17500,0
+GGME.US,D,20230105,000000,32.9,33.0426,32.865,33.0426,293,0
+GGME.US,D,20230106,000000,33.45,33.8405,33.45,33.8405,22234,0
+GGME.US,D,20230109,000000,34.19,34.4384,34.1241,34.1639,2482,0
+GGME.US,D,20230110,000000,33.95,34.6442,33.95,34.6442,11837,0
+GGME.US,D,20230111,000000,34.815,35.069,34.815,35.069,27620,0
+GGME.US,D,20230112,000000,35.116,35.26,35,35.2406,73026,0
+GGME.US,D,20230113,000000,34.91,35.3338,34.91,35.32,11752,0
+GGME.US,D,20230117,000000,35.365,35.365,35.0501,35.2358,5005,0
+GGME.US,D,20230118,000000,35,35.0607,34.81,34.8421,73914,0
+GGME.US,D,20230119,000000,34.59,34.7786,34.44,34.6724,5252,0
+GGME.US,D,20230120,000000,34.96,35.65,34.96,35.6,17050,0
+GGME.US,D,20230123,000000,35.77,36.32,35.635,36.32,9748,0
+GGME.US,D,20230124,000000,36.19,36.33,36.18,36.23,1012,0
+GGME.US,D,20230125,000000,35.92,36.55,35.92,36.52,9631,0
+GGME.US,D,20230126,000000,36.841,36.958,36.705,36.958,4355,0
+GGME.US,D,20230127,000000,37.21,37.316,37.17,37.2794,6185,0
+GGME.US,D,20230130,000000,36.9749,37,36.8385,36.8385,17186,0
+GGME.US,D,20230131,000000,36.92,37.5296,36.92,37.4505,7150,0
+GGME.US,D,20230201,000000,37.15,38.52,37.15,38.29,17579,0
+GGME.US,D,20230202,000000,39.32,40.0979,39.2112,39.8149,17248,0
+GGME.US,D,20230203,000000,39.7348,39.94,39.47,39.4759,2425,0
+GGME.US,D,20230206,000000,39.0099,39.0099,38.8,38.8953,4161,0
+GGME.US,D,20230207,000000,38.4855,39.08,38.4,38.8185,3381,0
+GGME.US,D,20230208,000000,38.64,38.925,38.47,38.47,3445,0
+GGME.US,D,20230209,000000,38.5871,38.5871,37.72,37.72,1827,0
+GGME.US,D,20230210,000000,37.455,37.455,37.3695,37.3695,342,0
+GGME.US,D,20230213,000000,37.5001,37.69,37.5001,37.5619,9914,0
+GGME.US,D,20230214,000000,37.73,37.73,37.41,37.6434,1850,0
+GGME.US,D,20230215,000000,37.3,38.48,37.3,38.48,4664,0
+GGME.US,D,20230216,000000,37.91,38.2799,37.7908,37.7908,16469,0
+GGME.US,D,20230217,000000,37.42,37.82,37.42,37.8191,1503,0
+GGME.US,D,20230221,000000,37.36,37.36,36.91,36.91,1291,0
+GGME.US,D,20230222,000000,36.7,36.9486,36.7,36.81,10541,0
+GGME.US,D,20230223,000000,36.7701,36.94,36.35,36.8559,1226,0
+GGME.US,D,20230224,000000,35.98,36.13,35.895,36.005,2193,0
+GGME.US,D,20230227,000000,36.07,36.21,35.925,35.97,5803,0
+GGME.US,D,20230228,000000,36.107,36.107,35.7684,35.7684,1042,0
+GGME.US,D,20230301,000000,35.82,35.82,35.14,35.29,5713,0
+GGME.US,D,20230302,000000,34.91,35.3274,34.91,35.3,3273,0
+GGME.US,D,20230303,000000,35.615,35.615,35.615,35.615,396,0
+GGME.US,D,20230306,000000,35.85,35.85,35.4783,35.4783,1323,0
+GGME.US,D,20230307,000000,35.2401,35.2401,35,35,494,0
+GGME.US,D,20230308,000000,35.15,35.15,34.52,34.6781,525,0
+GGME.US,D,20230309,000000,34.56,34.6,33.41,33.41,4071,0
+GGME.US,D,20230310,000000,32.96,32.96,32.6722,32.6722,980,0
+GGME.US,D,20230313,000000,32.16,32.535,32,32.428,6692,0
+GGME.US,D,20230314,000000,33.1207,33.26,32.58,32.85,4764,0
+GGME.US,D,20230315,000000,32.58,32.6229,32.58,32.6229,758,0
+GGME.US,D,20230316,000000,32.88,33.1703,32.88,33.1703,967,0
+GGME.US,D,20230317,000000,32.5701,32.5701,32.44,32.4548,539,0
+GGME.US,D,20230320,000000,32.1302,32.38,32.1302,32.2841,811,0
+GGME.US,D,20230321,000000,32.55,33.09,32.55,32.99,6673,0
+GGME.US,D,20230322,000000,33.18,33.2,32.5218,32.5218,7710,0
+GGME.US,D,20230323,000000,33.275,33.275,32.8401,32.88,1215,0
+GGME.US,D,20230324,000000,32.92,32.92,32.19,32.66,1895,0
+GGME.US,D,20230327,000000,32.74,33.19,32.74,33.1,2431,0
+GGME.US,D,20230328,000000,33.25,33.25,32.81,32.9159,1289,0
+GGME.US,D,20230329,000000,33.29,33.439,33.29,33.439,1194,0
+GGME.US,D,20230330,000000,33.78,33.8223,33.78,33.8223,1826,0
+GGME.US,D,20230331,000000,34.21,34.6433,34.21,34.6433,1448,0
+GGME.US,D,20230403,000000,34.39,34.79,34.2563,34.59,1297,0
+GGME.US,D,20230404,000000,34.51,34.51,34.43,34.43,1534,0
+GGME.US,D,20230405,000000,33.9901,34.0269,33.94,34.0269,3428,0
+GGME.US,D,20230406,000000,34.3301,34.4271,34.3201,34.3341,925,0
+GGME.US,D,20230410,000000,34.8067,34.86,34.8067,34.8136,605,0
+GGME.US,D,20230411,000000,35,35.15,35,35.0447,2841,0
+GGME.US,D,20230412,000000,35.27,35.27,34.54,34.54,4188,0
+GGME.US,D,20230413,000000,35.2315,35.25,35.2315,35.2344,798,0
+GGME.US,D,20230414,000000,34.82,34.9193,34.8,34.9193,878,0
+GGME.US,D,20230417,000000,34.8,35.0231,34.8,35.0231,315,0
+GGME.US,D,20230418,000000,34.9684,34.9684,34.81,34.81,1034,0
+GGME.US,D,20230419,000000,34.5,34.83,34.5,34.75,1564,0
+GGME.US,D,20230420,000000,34.6081,34.6081,34.27,34.3162,2473,0
+GGME.US,D,20230421,000000,34.04,34.224,34.04,34.224,516,0
+GGME.US,D,20230424,000000,34.61,34.61,34.305,34.5343,5140,0
+GGME.US,D,20230425,000000,34.28,34.28,33.9109,33.9109,844,0
+GGME.US,D,20230426,000000,33.36,33.4872,33.36,33.4872,483,0
+GGME.US,D,20230427,000000,34.02,34.2401,33.5347,34.21,2065,0
+GGME.US,D,20230428,000000,34.0795,34.2215,34.0795,34.2215,911,0
+GGME.US,D,20230501,000000,34.3075,34.4328,34.3075,34.4328,735,0
+GGME.US,D,20230502,000000,34.21,34.21,33.25,33.25,1714,0
+GGME.US,D,20230503,000000,33.4,33.4,32.82,32.8505,8398,0
+GGME.US,D,20230504,000000,31.46,31.52,31.4084,31.494,676,0
+GGME.US,D,20230505,000000,31.805,32.36,31.805,32.2774,15000,0
+GGME.US,D,20230508,000000,32.6927,32.712,32.63,32.712,649,0
+GGME.US,D,20230509,000000,32.4529,32.4529,32.3099,32.3099,657,0
+GGME.US,D,20230510,000000,32.515,32.5358,32.515,32.5358,452,0
+GGME.US,D,20230511,000000,32.7391,32.7391,32.7391,32.7391,178,0
+GGME.US,D,20230512,000000,32.85,32.89,32.61,32.7548,4722,0
+GGME.US,D,20230515,000000,32.87,33.2891,32.83,33.2891,1814,0
+GGME.US,D,20230516,000000,32.72,32.88,32.72,32.8772,2644,0
+GGME.US,D,20230517,000000,33.36,33.5319,33.36,33.5319,1295,0
+GGME.US,D,20230518,000000,33.84,33.91,33.61,33.89,7186,0
+GGME.US,D,20230519,000000,33.4554,33.4554,33.4554,33.4554,32,0
+GGME.US,D,20230522,000000,33.7,33.8502,33.7,33.72,22631,0
+GGME.US,D,20230523,000000,33.69,34.2722,33.69,33.7624,3116,0
+GGME.US,D,20230524,000000,33.56,33.56,33.2816,33.3558,1022,0
+GGME.US,D,20230525,000000,33.25,33.25,32.7934,32.7934,1227,0
+GGME.US,D,20230526,000000,32.86,33.4002,32.86,33.4002,1397,0
+GGME.US,D,20230530,000000,33.75,33.75,33.3287,33.3287,11646,0
+GGME.US,D,20230531,000000,33.09,33.09,32.8801,33.03,4002,0
+GGME.US,D,20230601,000000,32.94,33.49,32.94,33.4145,2260,0
+GGME.US,D,20230602,000000,33.7,33.9099,33.7,33.8851,889,0
+GGME.US,D,20230605,000000,33.76,33.8905,33.675,33.7784,1113,0
+GGME.US,D,20230606,000000,34.245,34.3195,34.245,34.2788,2556,0
+GGME.US,D,20230607,000000,34.54,34.65,34.54,34.58,2060,0
+GGME.US,D,20230608,000000,34.48,34.7069,34.48,34.7069,724,0
+GGME.US,D,20230609,000000,34.7868,34.8199,34.54,34.605,1438,0
+GGME.US,D,20230612,000000,34.59,34.8997,34.59,34.88,2066,0
+GGME.US,D,20230613,000000,35.2002,35.21,35.0601,35.1027,6377,0
+GGME.US,D,20230614,000000,35.29,35.29,34.8947,34.8947,700,0
+GGME.US,D,20230615,000000,34.7,35.15,34.7,35.0728,7067,0
+GGME.US,D,20230616,000000,35.06,35.06,34.85,34.88,1853,0
+GGME.US,D,20230620,000000,34.35,34.35,33.96,34.0709,15795,0
+GGME.US,D,20230621,000000,33.7736,33.8,33.745,33.8,1384,0
+GGME.US,D,20230622,000000,33.66,33.7896,33.628,33.7896,1001,0
+GGME.US,D,20230623,000000,33.48,33.56,33.4268,33.4422,1429,0
+GGME.US,D,20230626,000000,33.37,33.7247,33.3698,33.3698,978,0
+GGME.US,D,20230627,000000,33.47,34.19,33.47,34.0924,1312,0
+GGME.US,D,20230628,000000,34.38,34.499,34.38,34.4327,4322,0
+GGME.US,D,20230629,000000,34.535,34.535,34.4451,34.4451,506,0
+GGME.US,D,20230630,000000,34.73,34.73,34.5829,34.5829,761,0
+GGME.US,D,20230703,000000,34.5903,34.7363,34.5903,34.7363,848,0
+GGME.US,D,20230705,000000,34.53,34.6361,34.53,34.6361,5408,0
+GGME.US,D,20230706,000000,34.05,34.3057,34.0438,34.3057,27247,0
+GGME.US,D,20230707,000000,34.62,34.76,34.446,34.446,716,0
+GGME.US,D,20230710,000000,34.39,34.78,34.39,34.75,19456,0
+GGME.US,D,20230711,000000,34.9,35.4,34.9,35.3982,4921,0
+GGME.US,D,20230712,000000,35.7,36.0338,35.7,35.97,3242,0
+GGME.US,D,20230713,000000,36.1701,36.6412,36.1701,36.6412,3436,0
+GGME.US,D,20230714,000000,36.55,36.5813,36.15,36.15,2113,0
+GGME.US,D,20230717,000000,36.26,36.59,36.26,36.59,726,0
+GGME.US,D,20230718,000000,36.898,37.0924,36.898,37.0924,805,0
+GGME.US,D,20230719,000000,37.07,37.1299,36.76,36.8611,5333,0
+GGME.US,D,20230720,000000,36.53,36.53,35.75,35.82,6818,0
+GGME.US,D,20230721,000000,35.5114,35.5114,35.4482,35.4482,802,0
+GGME.US,D,20230724,000000,35.17,35.1896,35.023,35.023,1905,0
+GGME.US,D,20230725,000000,34.82,34.85,34.7,34.7,5024,0
+GGME.US,D,20230726,000000,34.82,35.24,34.82,35.23,1609,0
+GGME.US,D,20230727,000000,35.4808,35.4808,34.8389,34.8389,1517,0
+GGME.US,D,20230728,000000,35.18,35.6273,35.18,35.61,7246,0
+GGME.US,D,20230731,000000,36.45,36.4575,36.3703,36.4575,1305,0
+GGME.US,D,20230801,000000,36.29,36.29,36.0562,36.1923,2497,0
+GGME.US,D,20230802,000000,35.77,35.77,35.45,35.53,6255,0
+GGME.US,D,20230803,000000,35.25,35.2576,35.195,35.2405,1857,0
+GGME.US,D,20230804,000000,35.35,35.65,35.2416,35.2734,1466,0
+GGME.US,D,20230807,000000,35.46,35.5829,35.3601,35.5829,1240,0
+GGME.US,D,20230808,000000,35.43,35.6523,35.395,35.6523,1431,0
+GGME.US,D,20230809,000000,35.37,35.37,34.565,34.565,1553,0
+GGME.US,D,20230810,000000,34.79,34.91,34.5701,34.5701,919,0
+GGME.US,D,20230811,000000,34.587,34.587,34.5238,34.5238,977,0
+GGME.US,D,20230814,000000,34.35,34.4306,34.35,34.4306,557,0
+GGME.US,D,20230815,000000,34,34.1399,33.9917,33.9917,1957,0
+GGME.US,D,20230816,000000,33.611,33.65,33.5917,33.5917,719,0
+GGME.US,D,20230817,000000,33.5,33.6527,33.07,33.07,5386,0
+GGME.US,D,20230818,000000,32.8573,33.0726,32.8573,33.0726,408,0
+GGME.US,D,20230821,000000,33.12,33.1927,32.94,33.1927,1492,0
+GGME.US,D,20230822,000000,33.2204,33.2204,33.08,33.1246,1536,0
+GGME.US,D,20230823,000000,33.39,33.69,33.38,33.5915,2479,0
+GGME.US,D,20230824,000000,33.58,33.62,33.0525,33.0525,2135,0
+GGME.US,D,20230825,000000,33.1356,33.26,32.76,33.0626,1923,0
+GGME.US,D,20230828,000000,33.11,33.28,33.07,33.28,1200,0
+GGME.US,D,20230829,000000,33.18,34.08,33.18,34.0777,3400,0
+GGME.US,D,20230830,000000,34.05,34.285,33.9501,34.1828,16600,0
+GGME.US,D,20230831,000000,34.3999,34.3999,34.22,34.2898,2400,0
+GGME.US,D,20230901,000000,34.475,34.5522,34.475,34.5522,500,0
+GGME.US,D,20230905,000000,34.41,34.78,34.41,34.6545,39700,0
+GGME.US,D,20230906,000000,34.38,34.44,34.2374,34.29,2400,0
+GGME.US,D,20230907,000000,33.75,33.935,33.75,33.9157,4100,0
+GGME.US,D,20230908,000000,34.06,34.06,33.7165,33.7277,900,0
+GGME.US,D,20230911,000000,33.93,34,33.93,33.9967,2400,0
+GGME.US,D,20230912,000000,33.8701,33.895,33.69,33.703,1400,0
+GGME.US,D,20230913,000000,33.665,33.665,33.5601,33.6105,400,0
+GGME.US,D,20230914,000000,33.69,33.796,33.62,33.796,2700,0
+GGME.US,D,20230915,000000,33.42,33.42,33.19,33.2231,300,0
+GGME.US,D,20230918,000000,33.2,33.2298,33.2,33.2095,500,0
+GGME.US,D,20230919,000000,33.06,33.1956,33.06,33.1956,1700,0
+GGME.US,D,20230920,000000,33.305,33.305,32.7406,32.7406,3200,0
+GGME.US,D,20230921,000000,32.0501,32.06,32.0314,32.0314,1300,0
+GGME.US,D,20230922,000000,30.7,32.56,30.7,32.2558,800,0
+GGME.US,D,20230925,000000,32.38,32.38,32.31,32.32,900,0
+GGME.US,D,20230926,000000,32.01,32.01,31.9285,31.9285,600,0
+GGME.US,D,20230927,000000,31.9621,31.9621,31.9621,31.9621,100,0
+GGME.US,D,20230928,000000,32,32.435,32,32.311,4900,0
+GGME.US,D,20230929,000000,32.59,32.75,32.4448,32.4448,800,0
+GGME.US,D,20231002,000000,32.21,32.6427,32.21,32.6427,3300,0
+GGME.US,D,20231003,000000,32.434,32.434,32.1043,32.1043,300,0
+GGME.US,D,20231004,000000,32.2065,32.4826,32.2065,32.4826,1600,0
+GGME.US,D,20231005,000000,32.2452,32.49,32.2452,32.4893,300,0
+GGME.US,D,20231006,000000,33,33.169,33,33.169,400,0
+GGME.US,D,20231009,000000,33.2549,33.31,33.2549,33.2849,400,0
+GGME.US,D,20231010,000000,33.14,33.57,33.14,33.5625,1293,0
+GGME.US,D,20231011,000000,33.5,33.6916,33.5,33.6916,961,0
+GGME.US,D,20231012,000000,33.891,33.9119,33.55,33.6026,577,0
+GGME.US,D,20231013,000000,33.1248,33.1248,32.95,32.9819,1536,0
+GGME.US,D,20231016,000000,33.08,33.3495,33.08,33.3495,879,0
+GGME.US,D,20231017,000000,32.99,33.23,32.99,33.2016,1758,0
+GGME.US,D,20231018,000000,32.87,32.87,32.5845,32.5845,1735,0
+GGME.US,D,20231019,000000,32.92,33.3199,32.8373,32.8373,3327,0
+GGME.US,D,20231020,000000,32.7045,32.7045,32.3573,32.3573,1094,0
+GGME.US,D,20231023,000000,32.39,32.6625,32.39,32.48,3856,0
+GGME.US,D,20231024,000000,32.87,32.9606,32.8445,32.9606,1807,0
+GGME.US,D,20231025,000000,29.3,32.6,29.3,32.1014,15903,0
+GGME.US,D,20231026,000000,31.6201,31.685,31.5176,31.5176,6886,0
+GGME.US,D,20231027,000000,31.74,31.79,31.5851,31.5851,4653,0
+GGME.US,D,20231030,000000,32.215,32.215,31.88,32.1561,6465,0
+GGME.US,D,20231031,000000,31.9101,32.3812,31.9101,32.3812,4047,0
+GGME.US,D,20231101,000000,32.52,32.9736,32.4551,32.9736,1820,0
+GGME.US,D,20231102,000000,33.5405,33.7635,33.5405,33.6849,885,0
+GGME.US,D,20231103,000000,34.4702,34.4702,34.4702,34.4702,408,0
+GGME.US,D,20231106,000000,34.74,34.74,34.331,34.5496,4860,0
+GGME.US,D,20231107,000000,34.77,34.9775,34.77,34.9121,11506,0
+GGME.US,D,20231108,000000,34.98,35.1594,34.98,35.1594,1654,0
+GGME.US,D,20231109,000000,35.31,35.44,35.0271,35.0365,1446,0
+GGME.US,D,20231110,000000,34.98,35.5562,34.98,35.5562,1816,0
+GGME.US,D,20231113,000000,35.46,35.72,35.46,35.6301,2913,0
+GGME.US,D,20231114,000000,35.9,36.4346,35.9,36.3668,10055,0
+GGME.US,D,20231115,000000,36.5213,36.76,36.3801,36.4691,7265,0
+GGME.US,D,20231116,000000,38.29,40.83,36.19,36.4866,3402,0
+GGME.US,D,20231117,000000,36.411,36.6599,36.4,36.5391,37195,0
+GGME.US,D,20231120,000000,36.9818,37.1,36.9203,37.0981,4067,0
+GGME.US,D,20231121,000000,36.61,36.9,36.61,36.7661,1049,0
+GGME.US,D,20231122,000000,36.7301,36.9641,36.7301,36.8947,2433,0
+GGME.US,D,20231124,000000,36.7562,36.7562,36.7562,36.7562,26,0
+GGME.US,D,20231127,000000,36.5782,36.89,36.5782,36.804,4904,0
+GGME.US,D,20231128,000000,36.71,36.9045,36.71,36.9045,2118,0
+GGME.US,D,20231129,000000,37.08,37.1,36.9202,36.9557,5842,0
+GGME.US,D,20231130,000000,37.09,37.09,36.5782,36.7946,4294,0
+GGME.US,D,20231201,000000,36.64,36.9386,36.625,36.9386,5754,0
+GGME.US,D,20231204,000000,36.71,36.71,36.1,36.39,26831,0
+GGME.US,D,20231205,000000,36.3016,36.4399,36.14,36.3772,11304,0
+GGME.US,D,20231206,000000,36.72,36.72,36.1667,36.1667,1607,0
+GGME.US,D,20231207,000000,36.5843,36.86,36.5843,36.86,1628,0
+GGME.US,D,20231208,000000,36.78,37.0285,36.75,37.0285,5757,0
+GGME.US,D,20231211,000000,37.1361,37.25,37.1361,37.2343,1510,0
+GGME.US,D,20231212,000000,37.25,37.5936,37.25,37.5936,1016,0
+GGME.US,D,20231213,000000,37.36,38.1145,37.36,38.1145,5387,0
+GGME.US,D,20231214,000000,38.2,38.2084,37.95,38.0392,4831,0
+GGME.US,D,20231215,000000,38.06,38.11,37.9357,37.9997,1837,0
+GGME.US,D,20231218,000000,38.27,38.31,38.26,38.2656,7931,0
+GGME.US,D,20231219,000000,38.45,38.68,38.4312,38.5983,25505,0
+GGME.US,D,20231220,000000,38.4,38.7104,37.3692,38.0325,9358,0
+GGME.US,D,20231221,000000,38.38,38.584,38.32,38.584,5476,0
+GGME.US,D,20231222,000000,38.32,38.32,38.1911,38.2931,2377,0
+GGME.US,D,20231226,000000,38.2,38.68,38.2,38.6202,3951,0
+GGME.US,D,20231227,000000,38.82,38.82,38.6837,38.7447,17000,0
+GGME.US,D,20231228,000000,37.02,38.97,37.02,38.8579,12694,0
+GGME.US,D,20231229,000000,38.86,38.9312,38.57,38.6836,4016,0
+GGME.US,D,20240102,000000,38.11,38.11,37.48,37.55,4019,0
+GGME.US,D,20240103,000000,37.2,37.2096,37.1201,37.1948,3891,0
+GGME.US,D,20240104,000000,37.05,37.31,37.05,37.1599,1228,0
+GGME.US,D,20240105,000000,37.4174,37.4174,37.2136,37.2136,1319,0
+GGME.US,D,20240108,000000,37.05,38.1204,37.05,38.0637,2317,0
+GGME.US,D,20240109,000000,37.67,38.16,37.67,37.98,43173,0
+GGME.US,D,20240110,000000,38.2,38.2952,38.2,38.2952,653,0
+GGME.US,D,20240111,000000,38.59,38.59,38.01,38.526,1847,0
+GGME.US,D,20240112,000000,38.61,38.61,38.5737,38.5737,289,0
+GGME.US,D,20240116,000000,38.29,38.3101,38.1396,38.2195,1642,0
+GGME.US,D,20240117,000000,37.95,37.95,37.93,37.93,656,0
+GGME.US,D,20240118,000000,38,38.6305,38,38.6305,1640,0
+GGME.US,D,20240119,000000,38.8605,39.57,38.8605,39.57,1027,0
+GGME.US,D,20240122,000000,39.4915,39.6499,39.4915,39.56,2230,0
+GGME.US,D,20240123,000000,39.65,39.8099,39.5941,39.79,1802,0
+GGME.US,D,20240124,000000,40.5811,40.9999,40.3709,40.46,3736,0
+GGME.US,D,20240125,000000,40.85,40.85,40.474,40.7036,3437,0
+GGME.US,D,20240126,000000,40.55,40.567,40.4698,40.4698,799,0
+GGME.US,D,20240129,000000,40.69,40.9303,40.57,40.9303,1636,0
+GGME.US,D,20240130,000000,40.6,40.84,40.4206,40.5421,4840,0
+GGME.US,D,20240131,000000,39.96,40.22,39.96,40.0173,3334,0
+GGME.US,D,20240201,000000,39.78,40.2157,39.78,40.2157,1228,0
+GGME.US,D,20240202,000000,41.06,41.52,41.06,41.52,4140,0
+GGME.US,D,20240205,000000,41.51,41.51,41.03,41.3422,1543,0
+GGME.US,D,20240206,000000,40.05,41.552,40.05,41.3562,8866,0
+GGME.US,D,20240207,000000,41.5801,41.79,41.5801,41.79,1501,0
+GGME.US,D,20240208,000000,41.83,41.83,41.7409,41.7409,510,0
+GGME.US,D,20240209,000000,41.87,42.42,41.87,42.42,939,0
+GGME.US,D,20240212,000000,42.09,42.6,42.082,42.082,1604,0
+GGME.US,D,20240213,000000,41.32,41.57,41.32,41.4072,1414,0
+GGME.US,D,20240214,000000,42.1,42.3,42.1,42.3,1417,0
+GGME.US,D,20240215,000000,42.58,42.615,42.44,42.5543,810,0
+GGME.US,D,20240216,000000,42.375,42.375,41.936,41.936,411,0
+GGME.US,D,20240220,000000,41.62,41.695,40.8317,41.15,1701,0
+GGME.US,D,20240221,000000,40.93,40.94,40.64,40.94,7836,0
+GGME.US,D,20240222,000000,41.39,42.64,41.39,42.64,1200,0
+GGME.US,D,20240223,000000,43.01,43.08,42.6032,42.6032,1387,0
+GGME.US,D,20240226,000000,42.83,42.83,42.596,42.6381,2367,0
+GGME.US,D,20240227,000000,42.6786,42.9,42.6661,42.8169,1504,0
+GGME.US,D,20240228,000000,42.57,42.57,42.29,42.432,1836,0
+GGME.US,D,20240229,000000,42.96,43.04,42.84,43.04,2309,0
+GGME.US,D,20240301,000000,43.6,43.8599,43.57,43.7754,2087,0
+GGME.US,D,20240304,000000,44.15,44.15,43.7873,43.7873,10943,0
+GGME.US,D,20240305,000000,43.245,43.245,42.82,42.9844,2206,0
+GGME.US,D,20240306,000000,43.64,43.85,43.478,43.5734,4713,0
+GGME.US,D,20240307,000000,43.62,44.4176,43.62,44.4136,1961,0
+GGME.US,D,20240308,000000,44.67,44.91,43.63,43.719,3051,0
+GGME.US,D,20240311,000000,43.72,43.72,43.55,43.55,2113,0
+GGME.US,D,20240312,000000,43.4401,44.53,43.4401,44.53,3157,0
+GGME.US,D,20240313,000000,44.36,44.36,44.1284,44.1284,1621,0
+GGME.US,D,20240314,000000,44.09,44.5,43.5676,43.5676,10709,0
+GGME.US,D,20240315,000000,42.95,43.0699,42.81,42.81,4627,0
+GGME.US,D,20240318,000000,43.51,43.51,43.3,43.3656,1165,0
+GGME.US,D,20240319,000000,42.85,43.35,42.85,43.35,1012,0
+GGME.US,D,20240320,000000,43.65,44.06,43.435,44.06,986,0
+GGME.US,D,20240321,000000,44.51,44.51,43.9399,43.9399,2132,0
+GGME.US,D,20240322,000000,43.82,43.9307,43.7901,43.9307,1027,0
+GGME.US,D,20240325,000000,43.58,43.89,43.58,43.7942,1143,0
+GGME.US,D,20240326,000000,44.04,44.07,43.8078,43.8078,921,0
+GGME.US,D,20240327,000000,43.65,43.69,43.65,43.69,602,0
+GGME.US,D,20240328,000000,43.68,43.77,43.44,43.7417,1957,0
+GGME.US,D,20240401,000000,43.96,44.07,43.7676,43.7676,2242,0
+GGME.US,D,20240402,000000,43.29,43.65,43.22,43.64,21008,0
+GGME.US,D,20240403,000000,43.33,43.85,43.33,43.7849,857,0
+GGME.US,D,20240404,000000,44.2,44.29,43.1598,43.1598,2257,0
+GGME.US,D,20240405,000000,43.5,43.84,43.5,43.79,1093,0
+GGME.US,D,20240408,000000,43.75,43.77,43.59,43.6108,2134,0
+GGME.US,D,20240409,000000,43.7002,43.7002,43.4414,43.63,1316,0
+GGME.US,D,20240410,000000,43.25,43.28,43.01,43.28,2253,0
+GGME.US,D,20240411,000000,43.34,43.74,43.34,43.73,1188,0
+GGME.US,D,20240412,000000,43.1412,43.1412,42.93,43.02,498,0
+GGME.US,D,20240415,000000,43.24,43.24,42.0624,42.0624,994,0
+GGME.US,D,20240416,000000,41.86,42.0474,41.84,42.0474,1256,0
+GGME.US,D,20240417,000000,42.11,42.11,41.06,41.4189,11171,0
+GGME.US,D,20240418,000000,41.54,41.74,41.4708,41.4708,2446,0
+GGME.US,D,20240419,000000,40.98,40.98,40.07,40.15,3334,0
+GGME.US,D,20240422,000000,40.42,40.7338,40.17,40.6068,5454,0
+GGME.US,D,20240423,000000,41.1,41.4399,41.1,41.4217,4296,0
+GGME.US,D,20240424,000000,41.52,41.52,41.3565,41.3565,424,0
+GGME.US,D,20240425,000000,40.29,41.0581,40.29,41.0581,1136,0
+GGME.US,D,20240426,000000,41.36,41.69,41.36,41.6626,811,0
+GGME.US,D,20240429,000000,41.68,41.7535,41.63,41.7535,1941,0
+GGME.US,D,20240430,000000,41.38,41.38,41.1327,41.1327,1078,0
+GGME.US,D,20240501,000000,40.9497,41.37,40.9497,40.97,12564,0
+GGME.US,D,20240502,000000,41.45,42.1,41.45,42.0845,3923,0
+GGME.US,D,20240503,000000,42.74,42.9319,42.63,42.8678,32614,0
+GGME.US,D,20240506,000000,43.02,43.4294,43.02,43.4294,1450,0
+GGME.US,D,20240507,000000,43.38,43.5,43.36,43.4671,1711,0
+GGME.US,D,20240508,000000,43.08,43.2715,43.08,43.2715,597,0
+GGME.US,D,20240509,000000,43.36,43.4136,43.36,43.4136,371,0
+GGME.US,D,20240510,000000,43.63,43.63,43.24,43.3976,7291,0
+GGME.US,D,20240513,000000,43.65,43.66,43.5109,43.5848,2043,0
+GGME.US,D,20240514,000000,43.97,44.05,43.97,44.05,498,0
+GGME.US,D,20240515,000000,44.41,44.8117,44.22,44.8117,790,0
+GGME.US,D,20240516,000000,44.84,44.9525,44.8125,44.8125,746,0
+GGME.US,D,20240517,000000,44.82,44.82,44.7118,44.7616,1888,0
+GGME.US,D,20240520,000000,44.9701,45.1068,44.9701,45.1068,1827,0
+GGME.US,D,20240521,000000,44.86,45.0007,44.84,45.0007,832,0
+GGME.US,D,20240522,000000,44.975,44.98,44.8437,44.8437,3156,0
+GGME.US,D,20240523,000000,45.02,45.23,44.7066,44.7066,2630,0
+GGME.US,D,20240524,000000,45.23,45.24,45.23,45.24,779,0
+GGME.US,D,20240528,000000,45.61,45.7,45.5,45.632,4090,0
+GGME.US,D,20240529,000000,45.09,45.3768,45.09,45.2798,716,0
+GGME.US,D,20240530,000000,45.071,45.071,44.7838,44.7838,890,0
+GGME.US,D,20240531,000000,44.57,44.61,43.965,44.46,6377,0
+GGME.US,D,20240603,000000,45.31,45.31,44.79,45.09,24364,0
+GGME.US,D,20240604,000000,45.3191,45.3191,45.3191,45.3191,376,0
+GGME.US,D,20240605,000000,46.09,46.53,46.09,46.53,1807,0
+GGME.US,D,20240606,000000,46.38,46.49,46.32,46.3823,2482,0
+GGME.US,D,20240607,000000,46.3,46.3,45.8901,45.8901,20591,0
+GGME.US,D,20240610,000000,45.69,45.9379,45.69,45.9379,629,0
+GGME.US,D,20240611,000000,45.95,46.0942,45.93,46.0942,1421,0
+GGME.US,D,20240612,000000,47.03,47.03,46.68,46.8451,3178,0
+GGME.US,D,20240613,000000,46.77,46.89,46.77,46.89,397,0
+GGME.US,D,20240614,000000,47.381,47.57,47.381,47.57,13665,0
+GGME.US,D,20240617,000000,47.66,47.912,47.48,47.912,2019,0
+GGME.US,D,20240618,000000,48.16,48.39,48.12,48.2847,7032,0
+GGME.US,D,20240620,000000,48.52,48.52,47.81,47.9126,2897,0
+GGME.US,D,20240621,000000,47.615,47.6447,47.615,47.6447,662,0
+GGME.US,D,20240624,000000,47.28,47.35,47.0221,47.0221,701,0
+GGME.US,D,20240625,000000,47.14,47.5,47.14,47.5,902,0
+GGME.US,D,20240626,000000,47.3644,47.4611,47.3051,47.4611,916,0
+GGME.US,D,20240627,000000,47.55,47.55,47.41,47.4666,1521,0
+GGME.US,D,20240628,000000,47.54,47.89,47.44,47.54,5052,0
+GGME.US,D,20240701,000000,47.67,47.67,46.8814,47.5606,13405,0
+GGME.US,D,20240702,000000,47.62,47.9574,47.55,47.8754,76374,0
+GGME.US,D,20240703,000000,48.26,48.26,48.2388,48.2388,1586,0
+GGME.US,D,20240705,000000,48.31,48.82,48.31,48.7536,1031,0
+GGME.US,D,20240708,000000,48.765,48.91,47.6257,47.6257,22742,0
+GGME.US,D,20240709,000000,48.99,49.12,48.85,48.924,3288,0
+GGME.US,D,20240710,000000,49.17,49.23,48.97,49.1601,10393,0
+GGME.US,D,20240711,000000,48.885,48.885,48.2,48.2,1192,0
+GGME.US,D,20240712,000000,48.44,48.8,48.29,48.5508,3081,0
+GGME.US,D,20240715,000000,48.72,49.2999,48.61,48.6303,3276,0
+GGME.US,D,20240716,000000,48.43,48.6,48.4,48.4,2099,0
+GGME.US,D,20240717,000000,47.41,47.41,46.66,46.66,7890,0
+GGME.US,D,20240718,000000,47.49,47.49,46.41,46.64,4169,0
+GGME.US,D,20240719,000000,46.71,46.71,46.1671,46.1671,1641,0
+GGME.US,D,20240722,000000,46.93,46.952,46.66,46.9364,1642,0
+GGME.US,D,20240723,000000,47.185,47.24,46.9974,46.9974,821,0
+GGME.US,D,20240724,000000,45.9599,45.9599,45.3638,45.3638,788,0
+GGME.US,D,20240725,000000,45.4,45.63,45.0873,45.0873,1007,0
+GGME.US,D,20240726,000000,45.42,45.42,45.42,45.42,252,0
+GGME.US,D,20240729,000000,45.49,45.49,45.3099,45.3423,21754,0
+GGME.US,D,20240730,000000,45.64,45.64,44.51,44.51,1762,0
+GGME.US,D,20240731,000000,44.33,46.06,44.33,46.0506,5012,0
+GGME.US,D,20240801,000000,46.03,46.03,44.405,44.7363,117026,0
+GGME.US,D,20240802,000000,43.78,43.78,43.322,43.4874,6256,0
+GGME.US,D,20240805,000000,41.43,42.591,41.43,42.2314,10439,0
+GGME.US,D,20240806,000000,42.67,43.38,42.67,43.01,101107,0
+GGME.US,D,20240807,000000,43.8101,43.8102,42.6955,42.6955,3752,0
+GGME.US,D,20240808,000000,43.49,44.12,43.49,44.0563,4276,0
+GGME.US,D,20240809,000000,44.12,44.49,44.12,44.49,2171,0
+GGME.US,D,20240812,000000,44.6,44.63,44.43,44.5726,7466,0
+GGME.US,D,20240813,000000,44.99,45.6,44.99,45.5963,2078,0
+GGME.US,D,20240814,000000,45.77,45.82,45.6,45.7543,2898,0
+GGME.US,D,20240815,000000,46.28,46.64,46.28,46.5861,3227,0
+GGME.US,D,20240816,000000,46.6,46.83,46.55,46.55,7463,0
+GGME.US,D,20240819,000000,47.01,47.8,47,47.8,4500,0
+GGME.US,D,20240820,000000,47.6,47.79,47.4401,47.5663,3372,0
+GGME.US,D,20240821,000000,47.54,48.0623,47.54,48.0623,96105,0
+GGME.US,D,20240822,000000,48.01,48.01,47.1,47.1,859,0
+GGME.US,D,20240823,000000,47.81,47.9941,47.79,47.9941,1004,0
+GGME.US,D,20240826,000000,47.9,47.9,47.36,47.36,1165,0
+GGME.US,D,20240827,000000,47.84,47.932,47.8015,47.87,1216,0
+GGME.US,D,20240828,000000,47.19,47.34,47.19,47.2985,584,0
+GGME.US,D,20240829,000000,47.57,47.9305,47.2699,47.45,5202,0
+GGME.US,D,20240830,000000,47.7,47.7,47.26,47.26,4435,0
+GGME.US,D,20240903,000000,47.33,47.33,45.81,45.9289,4023,0
+GGME.US,D,20240904,000000,46.35,46.35,45.99,46.02,6052,0
+GGME.US,D,20240905,000000,45.75,46.09,45.75,45.9721,1898,0
+GGME.US,D,20240906,000000,45.88,45.88,44.95,45.0055,1863,0
+GGME.US,D,20240909,000000,45.5,45.59,45.4,45.5307,2889,0
+GGME.US,D,20240910,000000,45.66,45.79,45.23,45.43,1836,0
+GGME.US,D,20240911,000000,45.94,46.7174,45.6,46.7174,1121,0
+GGME.US,D,20240912,000000,46.71,47.025,46.71,47.025,559,0
+GGME.US,D,20240913,000000,46.79,47.0799,46.79,47.0128,1216,0
+GGME.US,D,20240916,000000,46.7486,46.87,46.52,46.52,1697,0
+GGME.US,D,20240917,000000,47.16,47.19,46.84,46.8849,3432,0
+GGME.US,D,20240918,000000,46.92,47.13,46.6807,46.81,1892,0
+GGME.US,D,20240919,000000,48.13,48.53,48.12,48.53,2003,0
+GGME.US,D,20240920,000000,47.98,47.98,47.37,47.37,1075,0
+GGME.US,D,20240923,000000,47.9,47.9001,47.855,47.8661,1901,0
+GGME.US,D,20240924,000000,48.48,48.63,48.48,48.6196,698,0
+GGME.US,D,20240925,000000,48.51,48.6,48.51,48.5854,777,0
+GGME.US,D,20240926,000000,49.72,49.72,49.13,49.2365,419,0
+GGME.US,D,20240927,000000,49.11,49.11,48.9438,48.9438,493,0
+GGME.US,D,20240930,000000,48.73,48.8445,48.57,48.8445,10854,0
+GGME.US,D,20241001,000000,49,49,48.15,48.2293,3003,0
+GGME.US,D,20241002,000000,48.14,48.4991,48.14,48.4991,5665,0
+GGME.US,D,20241003,000000,48.09,48.4872,48.09,48.4872,1118,0
+GGME.US,D,20241004,000000,48.91,49.2362,48.91,49.2362,710,0
+GGME.US,D,20241007,000000,49.15,49.15,48.83,48.8493,1699,0
+GGME.US,D,20241008,000000,49.05,49.3,49.05,49.2932,2033,0
+GGME.US,D,20241009,000000,49.16,49.46,49.03,49.4472,5836,0
+GGME.US,D,20241010,000000,49.475,49.52,49.3282,49.4666,22505,0
+GGME.US,D,20241011,000000,49.35,49.8,49.3,49.3,16611,0
+GGME.US,D,20241014,000000,49.82,49.96,49.76,49.93,1870,0
+GGME.US,D,20241015,000000,49.73,49.73,49.1,49.12,1158,0
+GGME.US,D,20241016,000000,48.96,49.12,48.77,48.77,4011,0
+GGME.US,D,20241017,000000,49.03,49.3,48.91,48.91,3286,0
+GGME.US,D,20241018,000000,49.85,49.91,49.77,49.91,2974,0
+GGME.US,D,20241021,000000,49.7,49.991,49.7,49.991,1095,0
+GGME.US,D,20241022,000000,49.74,49.9102,49.63,49.9102,1733,0
+GGME.US,D,20241023,000000,49.33,49.6,49.0725,49.0725,514,0
+GGME.US,D,20241024,000000,49.0911,49.2959,48.96,49.2959,1230,0
+GGME.US,D,20241025,000000,49.94,50,49.5354,49.5354,1252,0
+GGME.US,D,20241028,000000,49.82,49.95,49.7779,49.7779,1119,0
+GGME.US,D,20241029,000000,50.15,50.325,49.94,50.3143,912,0
+GGME.US,D,20241030,000000,49.95,50.0672,49.42,49.42,1619,0
+GGME.US,D,20241031,000000,49.0929,49.0929,49.0929,49.0929,230,0
+GGME.US,D,20241101,000000,49.15,49.45,49.15,49.25,6877,0
+GGME.US,D,20241104,000000,49.48,49.48,49.0734,49.0734,2101,0
+GGME.US,D,20241105,000000,49.68,49.84,49.67,49.78,1442,0
+GGME.US,D,20241106,000000,50.6212,50.6212,50.6212,50.6212,550,0
+GGME.US,D,20241107,000000,51.27,51.754,51.27,51.754,1845,0
+GGME.US,D,20241108,000000,51.015,51.015,50.9816,50.9816,657,0
+GGME.US,D,20241111,000000,51.02,51.332,51.02,51.332,3262,0
+GGME.US,D,20241112,000000,51.0219,51.3369,51.0219,51.3369,61868,0
+GGME.US,D,20241113,000000,51.58,51.58,51.26,51.2667,1796,0
+GGME.US,D,20241114,000000,51.5171,51.5171,51.3151,51.3151,754,0
+GGME.US,D,20241115,000000,50.36,50.92,49.76,49.76,1360,0
+GGME.US,D,20241119,000000,50.86,51.31,50.86,51.31,2831,0
+GGME.US,D,20241120,000000,51.02,51.3385,51.02,51.3385,387,0
+GGME.US,D,20241121,000000,51.34,51.7681,51.34,51.7681,1520,0
+GGME.US,D,20241122,000000,51.64,51.96,51.52,51.52,5610,0
+GGME.US,D,20241125,000000,52.09,52.09,49.97,51.837,1496,0
+GGME.US,D,20241126,000000,51.73,51.7861,51.73,51.7861,266,0
+GGME.US,D,20241202,000000,52.7005,52.93,52.7005,52.93,3008,0
+GGME.US,D,20241203,000000,52.89,53.5,52.89,53.5,111201,0
+GGME.US,D,20241204,000000,54,54.2614,53.97,54.2003,19448,0
+GGME.US,D,20241205,000000,54.2,54.2076,54.01,54.0488,4270,0
+GGME.US,D,20241206,000000,54.295,54.33,54.16,54.2761,1858,0
+GGME.US,D,20241209,000000,54.0856,54.38,54.0288,54.0288,3504,0
+GGME.US,D,20241210,000000,53.2897,53.399,53.2897,53.399,285,0
+GGME.US,D,20241211,000000,54.235,54.24,54.1,54.152,1088,0
+GGME.US,D,20241212,000000,53.605,53.605,53.4693,53.4693,1227,0
+GGME.US,D,20241216,000000,52.85,53,52.85,52.9131,3154,0
+GGME.US,D,20241217,000000,52.82,52.9719,52.82,52.9719,520,0
+GGME.US,D,20241218,000000,52.91,53.14,51.3761,51.3761,5592,0
+GGME.US,D,20241219,000000,51.7,51.82,51.47,51.4969,3496,0
+GGME.US,D,20241220,000000,51.3,52.065,51.2,51.886,2169,0
+GGME.US,D,20241223,000000,52.2099,52.36,52.12,52.36,7564,0
+GGME.US,D,20241224,000000,52.59,52.6284,52.51,52.5995,703,0
+GGME.US,D,20241226,000000,52.6201,52.7356,52.6201,52.7356,606,0
+GGME.US,D,20241227,000000,51.76,52.1803,51.76,52.1803,2799,0
+GGME.US,D,20241230,000000,51.3207,51.93,51.3207,51.5,3758,0
+GGME.US,D,20241231,000000,51.65,51.65,51.2739,51.2739,1984,0
+GGME.US,D,20250102,000000,51.802,51.802,51.085,51.3787,6681,0
+GGME.US,D,20250103,000000,51.72,52.1741,51.72,52.1741,982,0
+GGME.US,D,20250106,000000,52.75,52.98,52.67,52.98,3246,0
+GGME.US,D,20250107,000000,52.2674,52.2674,52.0014,52.0014,340,0
+GGME.US,D,20250108,000000,51.53,51.78,51.38,51.38,1081,0
+GGME.US,D,20250110,000000,50.705,51.06,50.56,50.56,1488,0
+GGME.US,D,20250113,000000,50.24,50.58,50.14,50.2,1973,0
+GGME.US,D,20250114,000000,50.52,50.52,50.52,50.52,582,0
+GGME.US,D,20250115,000000,52.05,52.05,51.8579,51.8579,911,0
+GGME.US,D,20250116,000000,51.91,51.91,51.5,51.5,2343,0
+GGME.US,D,20250117,000000,52.05,52.1128,51.9722,51.9722,875,0
+GGME.US,D,20250121,000000,52.09,52.59,52.09,52.42,1896,0
+GGME.US,D,20250122,000000,53.32,53.42,53.25,53.36,5044,0
+GGME.US,D,20250123,000000,52.98,53.3709,52.98,53.3709,1918,0
+GGME.US,D,20250124,000000,53.73,53.91,53.6115,53.6128,481,0
+GGME.US,D,20250127,000000,53.05,53.05,52.11,52.7471,84441,0
+GGME.US,D,20250128,000000,53.47,54.1367,53.09,54.1367,1231,0
+GGME.US,D,20250129,000000,53.72,54.082,53.72,54.082,1264,0
+GGME.US,D,20250130,000000,54.6055,54.79,54.25,54.5617,3488,0
+GGME.US,D,20250131,000000,54.81,55,54.1115,54.1115,5153,0
+GGME.US,D,20250203,000000,53.56,54.33,53.3,54.07,949528,0
+GGME.US,D,20250204,000000,54.43,55.91,54.43,54.96,62431,0
+GGME.US,D,20250205,000000,55.14,55.75,54.91,55.75,84204,0
+GGME.US,D,20250206,000000,55.42,55.77,55.38,55.77,43740,0
+GGME.US,D,20250207,000000,56.27,56.55,55.86,55.93,132249,0
+GGME.US,D,20250210,000000,56.36,56.985,56.35,56.85,486529,0
+GGME.US,D,20250211,000000,56.6,56.89,56.41,56.89,35724,0
+GGME.US,D,20250212,000000,56.12,56.9823,56.12,56.9336,20983,0
+GGME.US,D,20250213,000000,56.44,57.13,56.27,57.13,71860,0
+GGME.US,D,20250214,000000,57.32,57.57,57.26,57.56,34313,0
+GGME.US,D,20250218,000000,57.62,57.81,57.1689,57.52,37722,0
+GGME.US,D,20250219,000000,57.33,57.54,57.05,57.47,17972,0
+GGME.US,D,20250220,000000,57.24,57.27,56.615,57.06,41016,0
+GGME.US,D,20250221,000000,57.07,59.1,55.83,55.8981,70068,0
+GGME.US,D,20250224,000000,55.97,55.97,55.09,55.35,18941,0
+GGME.US,D,20250225,000000,55.24,55.46,54.38,54.87,21307,0
+GGME.US,D,20250226,000000,55.24,55.79,55.09,55.38,30697,0
+GGME.US,D,20250227,000000,55.38,55.42,53.91,53.91,38945,0
+GGME.US,D,20250228,000000,53.23,54.22,53.23,54.22,8765,0
+GGME.US,D,20250303,000000,54.5,54.5,52.78,53.0182,69036,0
+GGME.US,D,20250304,000000,52.67,53.7,52.13,53.1795,32827,0
+GGME.US,D,20250305,000000,53.29,54.27,53.26,54.24,16758,0
+GGME.US,D,20250306,000000,53.26,53.72,52.26,52.35,10564,0
+GGME.US,D,20250307,000000,52.1001,52.28,51.04,52.2,9548,0
+GGME.US,D,20250310,000000,50.84,51.05,49.89,49.95,22593,0
+GGME.US,D,20250311,000000,50.51,50.84,50.09,50.5282,22228,0
+GGME.US,D,20250312,000000,51.56,51.579,50.892,51.1616,12076,0
+GGME.US,D,20250313,000000,50.48,50.59,49.4665,49.7062,31777,0
+GGME.US,D,20250314,000000,50.78,51.08,50.48,51.0451,4605,0
+GGME.US,D,20250317,000000,51.67,52.05,51.36,51.8321,21535,0
+GGME.US,D,20250318,000000,51.42,51.43,50.68,50.9316,16145,0
+GGME.US,D,20250319,000000,51.01,52.03,51.01,51.617,5310,0
+GGME.US,D,20250320,000000,51.55,51.99,51.55,51.5563,7541,0
+GGME.US,D,20250321,000000,51,51.7705,51,51.7705,7776,0
+GGME.US,D,20250324,000000,52.5,52.77,52.4,52.7169,7781,0
+GGME.US,D,20250325,000000,53.03,53.3,53.03,53.2386,7981,0
+GGME.US,D,20250326,000000,53.17,53.17,51.92,52.1439,60989,0
+GGME.US,D,20250327,000000,51.32,51.9301,51.32,51.67,9151,0
+GGME.US,D,20250328,000000,51.36,51.36,50.08,50.2173,12778,0
+GGME.US,D,20250331,000000,48.62,49.85,48.3826,49.84,21721,0
+GGME.US,D,20250401,000000,49.59,50.1804,49.23,50.1804,29076,0
+GGME.US,D,20250402,000000,49.45,50.7367,49.39,50.41,8431,0
+GGME.US,D,20250403,000000,48.43,48.43,47.58,47.6118,11869,0
+GGME.US,D,20250404,000000,45.65,45.87,43.78,44.3949,25324,0
+GGME.US,D,20250407,000000,42.04,44.845,41.17,43.9917,17122,0
+GGME.US,D,20250408,000000,45.75,46.12,43.055,43.3112,20988,0
+GGME.US,D,20250409,000000,43.9656,48.735,43.6458,48.6978,25479,0
+GGME.US,D,20250410,000000,47.46,47.61,45.645,46.6663,23068,0
+GGME.US,D,20250411,000000,46.99,47.707,46.79,47.707,9396,0
+GGME.US,D,20250414,000000,48.38,48.78,47.6269,47.9229,10158,0
+GGME.US,D,20250415,000000,48.45,48.5985,48.05,48.1816,6593,0
+GGME.US,D,20250416,000000,47.3,47.54,46.37,46.9678,15518,0
+GGME.US,D,20250417,000000,47.31,47.58,46.963,47.2801,13295,0
+GGME.US,D,20250421,000000,46.46,46.5068,45.9618,46.5068,14750,0
+GGME.US,D,20250422,000000,47.42,48.12,47.2,47.8242,8012,0
+GGME.US,D,20250423,000000,49.29,49.66,48.68,48.8773,33683,0
+GGME.US,D,20250424,000000,50.0114,50.3237,49.94,50.3237,2343,0
+GGME.US,D,20250425,000000,50.21,51.0181,50.17,50.897,13539,0
+GGME.US,D,20250428,000000,50.6901,50.8987,50.3405,50.8987,3305,0
+GGME.US,D,20250429,000000,50.65,51.18,50.5501,51.05,7576,0
+GGME.US,D,20250430,000000,50.315,51.28,50.315,51.28,1537,0
+GGME.US,D,20250501,000000,51.59,53.93,51.37,51.37,8436,0
+GGME.US,D,20250502,000000,52.293,52.6399,52.293,52.4747,5219,0
+GGME.US,D,20250505,000000,52.3,52.87,52.29,52.5111,15252,0
+GGME.US,D,20250506,000000,51.82,52.32,51.82,52.2029,8345,0
+GGME.US,D,20250507,000000,51.8897,52.48,51.8897,52.34,4054,0
+GGME.US,D,20250508,000000,52.42,52.95,52.315,52.55,9333,0
+GGME.US,D,20250509,000000,53.1541,53.2096,52.6109,52.7386,6196,0
+GGME.US,D,20250512,000000,53.85,54.18,53.605,54.1029,5978,0
+GGME.US,D,20250513,000000,54.73,55.28,54.73,55.08,5598,0
+GGME.US,D,20250514,000000,55.5,56.55,55.16,55.3389,6113,0
+GGME.US,D,20250515,000000,55.115,55.6829,55.115,55.4197,2972,0
+GGME.US,D,20250516,000000,55.7335,55.9,55.56,55.8585,6421,0
+GGME.US,D,20250519,000000,55.0923,55.93,55.0923,55.92,20310,0
+GGME.US,D,20250520,000000,55.53,55.7,55.425,55.7,7601,0
+GGME.US,D,20250521,000000,55.82,56.0401,55.0887,55.0887,2726,0
+GGME.US,D,20250522,000000,54.8148,55.14,54.8148,54.9021,2570,0
+GGME.US,D,20250523,000000,54.5923,54.94,54.05,54.66,2925,0
+GGME.US,D,20250527,000000,55.8513,55.8513,55.3,55.7203,1218,0
+GGME.US,D,20250528,000000,55.8482,55.9,55.5193,55.5193,27127,0
+GGME.US,D,20250529,000000,55.14,56.14,55.1,55.3395,11626,0
+GGME.US,D,20250530,000000,55.18,55.4,54.4955,55.3144,12073,0
+GGME.US,D,20250602,000000,55.5,55.8651,55.43,55.8651,2748,0
+GGME.US,D,20250603,000000,56.08,56.51,55.9921,56.42,4386,0
+GGME.US,D,20250604,000000,56.69,57.055,56.69,56.9893,1693,0
+GGME.US,D,20250605,000000,57.34,57.43,56.8346,56.8346,11395,0
+GGME.US,D,20250606,000000,57.0497,57.34,57.0497,57.251,2709,0
+GGME.US,D,20250609,000000,57.58,57.67,57.5,57.53,3723,0
+GGME.US,D,20250610,000000,57.618,57.85,57.38,57.85,7978,0
+GGME.US,D,20250611,000000,57.6983,57.86,57.5386,57.5386,4932,0
+GGME.US,D,20250612,000000,57.496,57.69435,57.496,57.5227,1541,0
+GGME.US,D,20250613,000000,56.775,57.05,56.6,56.6,5115,0
+GGME.US,D,20250616,000000,57.6276,58.03,57.6276,58,4421,0
+GGME.US,D,20250617,000000,58.0308,58.07,57.5956,57.5956,5351,0
+GGME.US,D,20250618,000000,58.14,58.14,57.765,57.8861,5477,0
+GGME.US,D,20250620,000000,58.15,58.22,57.51,57.5485,7855,0
+GGME.US,D,20250623,000000,57.78,58.1237,57.55,58.1237,4416,0
+GGME.US,D,20250624,000000,59.07,59.49,59.07,59.49,5924,0
+GGME.US,D,20250625,000000,59.7,59.9397,59.57,59.64,7217,0
+GGME.US,D,20250626,000000,59.9688,60.4197,59.9688,60.4197,5108,0
+GGME.US,D,20250627,000000,60.6588,60.94,60.4282,60.7273,5998,0
+GGME.US,D,20250630,000000,60.952,61.36,60.952,61.36,7077,0
+GGME.US,D,20250701,000000,61.04,61.17,60.3086,60.3442,30804,0
+GGME.US,D,20250702,000000,60.15,60.54,60.12,60.4119,5961,0
+GGME.US,D,20250703,000000,60.515,60.93,60.515,60.83,21005,0
+GGME.US,D,20250707,000000,60.49,60.6277,60.19,60.47,4810,0
+GGME.US,D,20250708,000000,60.41,60.69,60.41,60.64,3455,0
+GGME.US,D,20250709,000000,60.78,60.9,60.4801,60.69,4831,0
+GGME.US,D,20250710,000000,60.1749,60.41,60.17,60.3,4088,0
+GGME.US,D,20250711,000000,60.07,60.22,59.76,59.76,4266,0
+GGME.US,D,20250714,000000,60.32,60.39,60.0748,60.3,4469,0
+GGME.US,D,20250715,000000,60.6686,60.91,60.562,60.71,2888,0
+GGME.US,D,20250716,000000,60.62,61.16,60.62,61.0063,2887,0
+GGME.US,D,20250717,000000,61.156,61.58,61.156,61.4293,3808,0
+GGME.US,D,20250718,000000,61.1723,61.3283,61.1516,61.3125,5776,0
+GGME.US,D,20250721,000000,61.98,62.09,61.64,61.8084,12484,0
+GGME.US,D,20250722,000000,61.03,61.39,61.03,61.1658,3960,0
+GGME.US,D,20250723,000000,61.32,61.6,61.28,61.495,11086,0
+GGME.US,D,20250724,000000,61.64,61.66,61.39,61.5749,3699,0
+GGME.US,D,20250725,000000,61.46,61.82,61.42,61.7322,4283,0
+GGME.US,D,20250728,000000,62.07,62.07,61.8543,61.9106,1382,0
+GGME.US,D,20250729,000000,61.89,62.17,61.27,61.27,5047,0
+GGME.US,D,20250730,000000,61.27,61.7124,61.26,61.69,15649,0
+GGME.US,D,20250731,000000,62.42,62.42,61.5845,61.71,2833,0
+GGME.US,D,20250801,000000,60.71,60.8891,60.22,60.62,5774,0
+GGME.US,D,20250804,000000,61.86,62.1,61.86,62.06,1267,0
+GGME.US,D,20250805,000000,62.1717,62.1717,61.5,61.6165,4212,0
+GGME.US,D,20250806,000000,61.39,62.34,61.39,62.2548,3161,0
+GGME.US,D,20250807,000000,62.67,62.7794,61.8251,62.3293,3146,0
+GGME.US,D,20250808,000000,62.3,62.6178,62.13,62.4621,3352,0
+GGME.US,D,20250811,000000,62.7,62.73,62.26,62.2607,4124,0
+GGME.US,D,20250812,000000,62.57,63.09,62.57,63.0814,4685,0
+GGME.US,D,20250813,000000,63.42,63.62,63.31,63.5996,3901,0
+GGME.US,D,20250814,000000,63.63,63.75,63.38,63.4447,18982,0
+GGME.US,D,20250815,000000,63.49,63.638,63.335,63.5217,4036,0
+GGME.US,D,20250818,000000,63.73,63.8,63.36,63.8,3875,0
+GGME.US,D,20250819,000000,63.05,63.05,62.4304,62.4738,6477,0
+GGME.US,D,20250820,000000,62.04,62.15,61.18,62.13,11794,0
+GGME.US,D,20250821,000000,61.68,61.89,61.4479,61.5822,6306,0
+GGME.US,D,20250822,000000,61.84,62.8996,61.84,62.7834,2700,0
+GGME.US,D,20250825,000000,62.995,62.995,62.53,62.85,2675,0
+GGME.US,D,20250826,000000,62.995,62.995,62.78,62.9773,2713,0
+GGME.US,D,20250827,000000,62.855,63.09,62.75,62.9132,4311,0
+GGME.US,D,20250828,000000,63.299,63.5272,63.15,63.5272,2161,0
+GGME.US,D,20250829,000000,62.855,62.96,62.74,62.8882,4463,0
+GGME.US,D,20250902,000000,62.43,62.6591,61.85,62.6591,10687,0
+GGME.US,D,20250903,000000,62.92,62.94,62.68,62.8569,5758,0
+GGME.US,D,20250904,000000,62.88,63.2178,62.84,63.2178,3075,0
+GGME.US,D,20250905,000000,63.27,63.3797,62.8495,63.1334,5634,0
+GGME.US,D,20250908,000000,63.8,63.8,63.755,63.7972,1859,0
+GGME.US,D,20250909,000000,63.89,64.05,63.74,63.9845,5359,0
+GGME.US,D,20250910,000000,64.1,64.36,63.63,63.7217,4052,0
+GGME.US,D,20250911,000000,64.045,64.045,63.86,63.94,4337,0
+GGME.US,D,20250912,000000,63.82,63.909,63.7469,63.8855,2352,0
+GGME.US,D,20250915,000000,64.27,64.58,64.2652,64.58,4230,0
+GGME.US,D,20250916,000000,64.57,64.589,64.4285,64.5505,3247,0
+GGME.US,D,20250917,000000,64.3086,64.65,64.14,64.558,1920,0
+GGME.US,D,20250918,000000,64.928,65.07,64.86,64.9046,1991,0
+GGME.US,D,20250919,000000,64.6801,65.13,64.58,64.9304,1866,0
+GGME.US,D,20250922,000000,65.08,65.64,65.08,65.5057,4358,0
+GGME.US,D,20250923,000000,65.35,65.35,64.662,64.7421,6828,0
+GGME.US,D,20250924,000000,64.505,64.95,64.2,64.3631,5028,0
+GGME.US,D,20250925,000000,64.48,64.48,64.2935,64.2935,4195,0
+GGME.US,D,20250926,000000,63.9886,64.4354,63.84,64.4354,2154,0
+GGME.US,D,20250929,000000,65.0025,65.0088,64.752,64.752,3490,0
+GGME.US,D,20250930,000000,64.79,64.79,63.96,64.3514,2348,0
+GGME.US,D,20251001,000000,64.198403,64.198403,63.9036,64.0548,5003,0
+GGME.US,D,20251002,000000,64.42,64.63,64.4,64.5563,15206,0
+GGME.US,D,20251003,000000,63.68,63.9217,63.68,63.9217,1197,0
+GGME.US,D,20251006,000000,64.8265,64.98,64.7857,64.7857,1873,0
+GGME.US,D,20251007,000000,64.875,65.23,64.33,64.5,8918,0
+GGME.US,D,20251008,000000,64.83,65.2678,64.83,65.2678,2051,0
+GGME.US,D,20251009,000000,65.26,65.44,64.95,65.206,4870,0
+GGME.US,D,20251010,000000,64.09,64.09,62.8452,62.8452,4827,0
+GGME.US,D,20251013,000000,63.55,63.8421,63.55,63.8421,2522,0
+GGME.US,D,20251014,000000,63.0301,64.14,63.03,63.7947,11745,0
+GGME.US,D,20251015,000000,64.1477,64.48,63.7,64.1282,4533,0
+GGME.US,D,20251016,000000,63.98,64.42,63.43,63.52,10748,0
+GGME.US,D,20251017,000000,63.42,63.9086,63.25,63.9026,3951,0
+GGME.US,D,20251020,000000,64.49,65.1855,64.49,65.0905,13594,0
+GGME.US,D,20251021,000000,65,65.38,65,65.2424,5010,0
+GGME.US,D,20251022,000000,64.03,64.03,63.33,63.9231,3065,0
+GGME.US,D,20251023,000000,64.03,64.34,63.9996,64.2588,2925,0
+GGME.US,D,20251024,000000,64.74,64.825,64.5933,64.5933,14880,0
+GGME.US,D,20251027,000000,65.28,65.92,65.28,65.9158,3197,0
+GGME.US,D,20251028,000000,65.74,66.11,65.74,65.9194,19740,0
+GGME.US,D,20251029,000000,66.025,66.18,65.5618,65.71,2286,0
+GGME.US,D,20251030,000000,64.24,64.6001,63.9752,63.9752,6213,0
+GGME.US,D,20251031,000000,64.71,64.97,64.66,64.66,4393,0
+GGME.US,D,20251103,000000,64.285,65.17,64.26,64.5271,4906,0
+GGME.US,D,20251104,000000,63.64,63.91,63.102131,63.1241,7222,0
+GGME.US,D,20251105,000000,63.03,63.3045,63.0299,63.3045,4976,0
+GGME.US,D,20251106,000000,62.18,62.3699,62.0939,62.0939,1788,0
+GGME.US,D,20251107,000000,61.472,61.9473,60.81,61.9473,9260,0
+GGME.US,D,20251110,000000,62.7,63.12,62.52,62.9817,34279,0
+GGME.US,D,20251111,000000,62.9,63.18,62.74,63.08,7394,0
+GGME.US,D,20251112,000000,63.5,63.52,63.171,63.3844,6460,0
+GGME.US,D,20251113,000000,63.215,63.215,61.9,62.05,4073,0
+GGME.US,D,20251114,000000,61.76,62.365,61.04,61.8566,3429,0
+GGME.US,D,20251117,000000,61.47,61.4701,60.351,60.5375,6149,0
+GGME.US,D,20251118,000000,59.78,60.45,59.65,60.3453,3328,0
+GGME.US,D,20251119,000000,59.905,59.99,59.41,59.7396,8446,0
+GGME.US,D,20251120,000000,59.95,59.96,58.0373,58.0373,5499,0
+GGME.US,D,20251121,000000,58.2961,58.7993,57.9,58.4976,4776,0
+GGME.US,D,20251124,000000,59.07,59.5887,58.91,59.5887,4640,0
+GGME.US,D,20251125,000000,59.129,59.69,59.129,59.675,2262,0
+GGME.US,D,20251126,000000,60.33,60.34,59.9,59.9,4038,0
+GGME.US,D,20251128,000000,60.3,60.66,60.3,60.547,1886,0
+GGME.US,D,20251201,000000,60.0893,60.94,60.0893,60.7701,16109,0
+GGME.US,D,20251202,000000,61.14,61.14,60.7018,60.9617,8589,0
+GGME.US,D,20251203,000000,60.589,60.63,60.4209,60.5325,4451,0
+GGME.US,D,20251204,000000,60.715,60.98,60.715,60.87,2063,0
+GGME.US,D,20251205,000000,61.03,61.22,61.025,61.14,16030,0
+GGME.US,D,20251208,000000,60.93,61.05,60.7635,60.9478,4337,0
+GGME.US,D,20251209,000000,60.91,61.07,60.84,60.981,4087,0
+GGME.US,D,20251210,000000,60.8,61.11,60.68,61.0053,5256,0
+GGME.US,D,20251211,000000,60.42,60.769,60.42,60.7259,2301,0
+GGME.US,D,20251212,000000,60.2459,60.505,59.9541,59.9541,1972,0
+GGME.US,D,20251215,000000,60,60,59.4633,59.4633,864,0
+GGME.US,D,20251216,000000,59.17,59.69,59.17,59.5783,3260,0
+GGME.US,D,20251217,000000,59.7877,59.7877,58.6768,58.6768,2623,0
+GGME.US,D,20251218,000000,58.9435,59.3699,58.9435,59.03,1710,0
+GGME.US,D,20251219,000000,59.5097,59.6992,59.5097,59.5572,6059,0
+GGME.US,D,20251222,000000,59.59,59.67,59.5,59.5383,2541,0
+GGME.US,D,20251223,000000,59.445,59.6915,59.445,59.6915,1672,0
+GGME.US,D,20251224,000000,59.5101,59.85,59.5101,59.8368,612,0
+GGME.US,D,20251226,000000,59.9464,60.0757,59.9464,60.0757,849,0
+GGME.US,D,20251229,000000,59.68,59.8187,59.53,59.8187,4022,0
+GGME.US,D,20251230,000000,59.81,59.8935,59.81,59.8561,3320,0
+GGME.US,D,20251231,000000,59.56,59.68,59.52,59.5698,1738,0
+GGME.US,D,20260102,000000,59.3306,59.4904,59.2,59.4904,4375,0
+GGME.US,D,20260105,000000,59.72,60.15,59.5,59.68,10417,0
+GGME.US,D,20260106,000000,59.37,59.43,59.18,59.4158,4641,0
+GGME.US,D,20260107,000000,59.182,59.3099,58.93,59.0444,7999,0
+GGME.US,D,20260108,000000,58.34,58.44,58.14,58.3245,4331,0
+GGME.US,D,20260109,000000,58.0601,58.255,58.02,58.0716,20507,0
+GGME.US,D,20260112,000000,57.92,58.49,57.92,58.245,774431,0
+GGME.US,D,20260113,000000,58.22,58.51,57.88,58.145,99444,0
+GGME.US,D,20260114,000000,57.684,57.98,57.28,57.71,46355,0
+GGME.US,D,20260115,000000,58.08,58.08,57.5243,57.5243,5143,0
+GGME.US,D,20260116,000000,57.56,57.64,57.34,57.35,521819,0
+GGME.US,D,20260120,000000,56.47,56.675,55.94,55.98,217332,0
+GGME.US,D,20260121,000000,55.88,56.525,55.72,56.2754,22786,0
+GGME.US,D,20260122,000000,56.66,56.92,56.46,56.8786,39930,0
+GGME.US,D,20260123,000000,57.47,57.69,57.26,57.66,2805,0
+GGME.US,D,20260126,000000,57.75,58.06,57.75,57.8975,12648,0
+GGME.US,D,20260127,000000,57.95,58.27,57.82,57.9001,59839,0
+GGME.US,D,20260128,000000,58.05,58.05,57.57,57.5894,5011,0
+GGME.US,D,20260129,000000,56.79,58.04,56.595,57.51,11120,0
+GGME.US,D,20260130,000000,56.5,56.57,55.92,56.0274,4548,0
+GGME.US,D,20260202,000000,55.991,56.68,55.991,56.3452,8031,0
+GGME.US,D,20260203,000000,55.07,55.94,54.02,54.5446,8192,0
+GGME.US,D,20260204,000000,53.15,53.57,52.61,52.85,16020,0
+GGME.US,D,20260205,000000,52.56,52.56,51.5694,51.5694,4763,0
+GGME.US,D,20260206,000000,52.2,52.9532,52.2,52.9532,3639,0
+GGME.US,D,20260209,000000,53,53.825,53,53.7053,32990,0
+GGME.US,D,20260210,000000,54.675,54.72,54.17,54.17,15267,0
+GGME.US,D,20260211,000000,54.262,54.45,53.5,53.59,5448,0
+GGME.US,D,20260212,000000,53.47,53.73,51.78,51.99,4575,0
+GGME.US,D,20260213,000000,51.8,52.04,51.67,51.7251,3033,0
+GGME.US,D,20260217,000000,51.82,52.03,51.04,51.7735,6860,0
+GGME.US,D,20260218,000000,51.6223,52.37,51.6223,52.35,964,0
diff --git a/daily/us/nyse etfs/1/gld.us.txt b/daily/us/nyse etfs/1/gld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4ce3bd02831365eb385de5e000f3ceafdd9f846f
--- /dev/null
+++ b/daily/us/nyse etfs/1/gld.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLD.US,D,20050225,000000,43.41,43.55,43.22,43.5,1100100,0
+GLD.US,D,20050228,000000,43.68,43.74,43.52,43.52,759100,0
+GLD.US,D,20050301,000000,43.3,43.37,43.1,43.22,3245500,0
+GLD.US,D,20050302,000000,43.16,43.35,43.08,43.25,1188000,0
+GLD.US,D,20050303,000000,43.06,43.13,42.9,42.97,1924600,0
+GLD.US,D,20050304,000000,43.33,43.52,43.31,43.38,915000,0
+GLD.US,D,20050307,000000,43.32,43.51,43.26,43.47,1290100,0
+GLD.US,D,20050308,000000,43.71,44.08,43.59,44.03,2674900,0
+GLD.US,D,20050309,000000,43.95,44.2,43.92,44.02,3025000,0
+GLD.US,D,20050310,000000,44.16,44.25,44,44.2,2065000,0
+GLD.US,D,20050311,000000,44.31,44.67,44.28,44.43,2659600,0
+GLD.US,D,20050314,000000,44.26,44.26,43.95,44.03,867100,0
+GLD.US,D,20050315,000000,44.23,44.23,43.93,44.06,1254900,0
+GLD.US,D,20050316,000000,44.29,44.35,44.2,44.31,2223300,0
+GLD.US,D,20050317,000000,43.97,43.97,43.67,43.82,1525200,0
+GLD.US,D,20050318,000000,43.61,43.95,43.6,43.89,1207500,0
+GLD.US,D,20050321,000000,43.24,43.25,42.87,43.09,3814400,0
+GLD.US,D,20050322,000000,43.21,43.22,42.55,42.65,2609400,0
+GLD.US,D,20050323,000000,42.6,42.67,42.35,42.42,2618600,0
+GLD.US,D,20050324,000000,42.51,42.54,42.37,42.39,1466400,0
+GLD.US,D,20050328,000000,42.45,42.58,42.41,42.54,581100,0
+GLD.US,D,20050329,000000,42.61,42.63,42.54,42.56,1197800,0
+GLD.US,D,20050330,000000,42.65,42.81,42.56,42.61,1324300,0
+GLD.US,D,20050331,000000,42.87,42.87,42.7,42.82,1363200,0
+GLD.US,D,20050401,000000,42.6,42.62,42.45,42.62,2448500,0
+GLD.US,D,20050404,000000,42.43,42.43,42.23,42.4,1893100,0
+GLD.US,D,20050405,000000,42.49,42.54,42.38,42.45,888000,0
+GLD.US,D,20050406,000000,42.49,42.72,42.49,42.63,1637500,0
+GLD.US,D,20050407,000000,42.77,42.81,42.53,42.57,2853000,0
+GLD.US,D,20050408,000000,42.48,42.71,42.46,42.69,1002300,0
+GLD.US,D,20050411,000000,42.84,42.96,42.74,42.78,514100,0
+GLD.US,D,20050412,000000,42.7,42.84,42.61,42.84,2098700,0
+GLD.US,D,20050413,000000,42.76,42.95,42.68,42.9,384000,0
+GLD.US,D,20050414,000000,42.45,42.48,42.16,42.31,3680300,0
+GLD.US,D,20050415,000000,42.38,42.56,42.36,42.4,1811100,0
+GLD.US,D,20050418,000000,42.55,42.78,42.52,42.69,909800,0
+GLD.US,D,20050419,000000,42.79,43.36,42.72,43.28,3145400,0
+GLD.US,D,20050420,000000,43.21,43.52,43.19,43.4,1248200,0
+GLD.US,D,20050421,000000,43.42,43.43,43.14,43.19,1550600,0
+GLD.US,D,20050422,000000,43.46,43.5,43.31,43.39,1169000,0
+GLD.US,D,20050425,000000,43.35,43.45,43.22,43.44,906300,0
+GLD.US,D,20050426,000000,43.69,43.7,43.5,43.64,1531400,0
+GLD.US,D,20050427,000000,43.53,43.54,43.12,43.2,2762800,0
+GLD.US,D,20050428,000000,43.16,43.27,42.99,43,2260300,0
+GLD.US,D,20050429,000000,43.18,43.61,43.18,43.35,3736700,0
+GLD.US,D,20050502,000000,43.13,43.17,42.81,42.88,1708600,0
+GLD.US,D,20050503,000000,42.75,42.8,42.58,42.76,1268700,0
+GLD.US,D,20050504,000000,42.87,42.92,42.73,42.9,607600,0
+GLD.US,D,20050505,000000,42.96,42.96,42.71,42.91,319300,0
+GLD.US,D,20050506,000000,42.43,42.63,42.34,42.52,3722700,0
+GLD.US,D,20050509,000000,42.54,42.61,42.48,42.55,600000,0
+GLD.US,D,20050510,000000,42.71,42.79,42.58,42.64,461000,0
+GLD.US,D,20050511,000000,42.55,42.83,42.51,42.69,764600,0
+GLD.US,D,20050512,000000,42.42,42.48,41.97,42.16,1880200,0
+GLD.US,D,20050513,000000,42.12,42.12,41.83,41.95,802600,0
+GLD.US,D,20050516,000000,41.77,41.9,41.77,41.88,874500,0
+GLD.US,D,20050517,000000,41.95,42.05,41.83,41.86,880800,0
+GLD.US,D,20050518,000000,41.99,42.11,41.83,42.05,2207100,0
+GLD.US,D,20050519,000000,42,42.05,41.87,41.98,610200,0
+GLD.US,D,20050520,000000,41.76,41.83,41.61,41.65,932800,0
+GLD.US,D,20050523,000000,41.69,41.75,41.55,41.62,5001900,0
+GLD.US,D,20050524,000000,41.83,41.83,41.65,41.73,1684600,0
+GLD.US,D,20050525,000000,41.78,41.9,41.69,41.87,1535100,0
+GLD.US,D,20050526,000000,41.73,41.81,41.65,41.69,341500,0
+GLD.US,D,20050527,000000,41.81,41.96,41.74,41.88,2453600,0
+GLD.US,D,20050531,000000,41.45,41.69,41.33,41.65,3198900,0
+GLD.US,D,20050601,000000,41.41,41.65,41.4,41.53,1792900,0
+GLD.US,D,20050602,000000,41.94,42.28,41.91,42.1,5752600,0
+GLD.US,D,20050603,000000,42.33,42.39,42.17,42.17,3350700,0
+GLD.US,D,20050606,000000,42.56,42.65,42.45,42.48,2470800,0
+GLD.US,D,20050607,000000,42.48,42.48,42.31,42.38,611000,0
+GLD.US,D,20050608,000000,42.45,42.56,42.24,42.34,691500,0
+GLD.US,D,20050609,000000,42.24,42.4,42.03,42.27,694700,0
+GLD.US,D,20050610,000000,42.25,42.72,42.12,42.62,1678000,0
+GLD.US,D,20050613,000000,42.81,43.01,42.7,42.78,2331600,0
+GLD.US,D,20050614,000000,42.66,42.7,42.58,42.6,825500,0
+GLD.US,D,20050615,000000,42.69,42.89,42.67,42.74,2311400,0
+GLD.US,D,20050616,000000,43.3,43.55,43.17,43.46,1809200,0
+GLD.US,D,20050617,000000,43.78,43.85,43.61,43.63,1816500,0
+GLD.US,D,20050620,000000,43.94,43.94,43.66,43.66,1433700,0
+GLD.US,D,20050621,000000,43.58,43.82,43.42,43.81,672600,0
+GLD.US,D,20050622,000000,43.66,43.76,43.53,43.72,1258500,0
+GLD.US,D,20050623,000000,43.84,44.13,43.78,44.02,1576600,0
+GLD.US,D,20050624,000000,43.96,44.06,43.68,43.9,473500,0
+GLD.US,D,20050627,000000,43.9,43.93,43.73,43.91,1016600,0
+GLD.US,D,20050628,000000,43.64,43.64,43.37,43.45,1295600,0
+GLD.US,D,20050629,000000,43.49,43.7,43.46,43.63,1199800,0
+GLD.US,D,20050630,000000,43.63,43.77,43.36,43.44,1087500,0
+GLD.US,D,20050701,000000,43.4,43.4,42.59,42.7,1755500,0
+GLD.US,D,20050705,000000,42.33,42.34,42.06,42.28,2582700,0
+GLD.US,D,20050706,000000,42.36,42.38,42.24,42.25,1254600,0
+GLD.US,D,20050707,000000,42.47,42.56,42.05,42.36,4345200,0
+GLD.US,D,20050708,000000,42.32,42.4,42.12,42.26,824300,0
+GLD.US,D,20050711,000000,42.33,42.57,42.28,42.54,2252900,0
+GLD.US,D,20050712,000000,42.61,42.64,42.4,42.64,1274200,0
+GLD.US,D,20050713,000000,42.35,42.38,42.25,42.35,981300,0
+GLD.US,D,20050714,000000,42.33,42.36,41.8,41.9,1642600,0
+GLD.US,D,20050715,000000,41.76,42.07,41.7,42.05,1104800,0
+GLD.US,D,20050718,000000,41.96,42.17,41.94,42.01,956400,0
+GLD.US,D,20050719,000000,41.88,42,41.81,41.89,1132600,0
+GLD.US,D,20050720,000000,42.16,42.25,42.05,42.2,2266800,0
+GLD.US,D,20050721,000000,42.43,42.51,42.33,42.46,1777300,0
+GLD.US,D,20050722,000000,42.45,42.48,42.34,42.45,633300,0
+GLD.US,D,20050725,000000,42.46,42.56,42.43,42.51,2122100,0
+GLD.US,D,20050726,000000,42.28,42.37,42.14,42.25,637000,0
+GLD.US,D,20050727,000000,42.3,42.5,42.3,42.44,1560600,0
+GLD.US,D,20050728,000000,42.46,42.79,42.46,42.75,3673300,0
+GLD.US,D,20050729,000000,42.83,42.96,42.79,42.82,1185100,0
+GLD.US,D,20050801,000000,43.08,43.17,42.99,43.13,1493900,0
+GLD.US,D,20050802,000000,43.07,43.15,42.99,43.14,699600,0
+GLD.US,D,20050803,000000,43.38,43.62,43.35,43.53,1545900,0
+GLD.US,D,20050804,000000,43.68,43.82,43.63,43.68,867600,0
+GLD.US,D,20050805,000000,43.71,43.75,43.56,43.6,1100800,0
+GLD.US,D,20050808,000000,43.52,43.55,43.27,43.35,1108500,0
+GLD.US,D,20050809,000000,43.27,43.35,43.17,43.34,1305800,0
+GLD.US,D,20050810,000000,43.5,43.66,43.45,43.65,695500,0
+GLD.US,D,20050811,000000,43.9,44.62,43.86,44.45,2187600,0
+GLD.US,D,20050812,000000,44.49,44.72,44.43,44.49,2428500,0
+GLD.US,D,20050815,000000,44.19,44.27,43.98,44.13,1524500,0
+GLD.US,D,20050816,000000,44.06,44.57,44.05,44.55,1883000,0
+GLD.US,D,20050817,000000,44.26,44.3,43.72,43.91,1990300,0
+GLD.US,D,20050818,000000,43.94,44.14,43.82,43.83,1093500,0
+GLD.US,D,20050819,000000,43.77,43.88,43.49,43.6,811800,0
+GLD.US,D,20050822,000000,43.84,43.95,43.66,43.7,877200,0
+GLD.US,D,20050823,000000,43.84,43.9,43.71,43.76,607700,0
+GLD.US,D,20050824,000000,43.94,43.96,43.41,43.59,894300,0
+GLD.US,D,20050825,000000,43.76,43.81,43.6,43.73,1652600,0
+GLD.US,D,20050826,000000,43.78,43.9,43.51,43.61,1301700,0
+GLD.US,D,20050829,000000,43.81,43.96,43.56,43.57,1585500,0
+GLD.US,D,20050830,000000,42.96,43.07,42.81,43.01,2200400,0
+GLD.US,D,20050831,000000,43.1,43.4,43.03,43.4,2416500,0
+GLD.US,D,20050901,000000,43.93,44.4,43.85,44.22,2502900,0
+GLD.US,D,20050902,000000,44.24,44.36,44.09,44.25,1414900,0
+GLD.US,D,20050906,000000,44.42,44.42,44.19,44.27,819700,0
+GLD.US,D,20050907,000000,44.41,44.49,44.29,44.33,1300700,0
+GLD.US,D,20050908,000000,44.72,44.78,44.47,44.6,1061200,0
+GLD.US,D,20050909,000000,44.67,44.87,44.66,44.84,1393900,0
+GLD.US,D,20050912,000000,44.68,44.89,44.62,44.89,752500,0
+GLD.US,D,20050913,000000,44.62,44.62,44.36,44.56,952700,0
+GLD.US,D,20050914,000000,44.82,44.96,44.66,44.96,1733800,0
+GLD.US,D,20050915,000000,45.24,45.47,45.13,45.42,2150300,0
+GLD.US,D,20050916,000000,45.8,45.88,45.55,45.82,2878900,0
+GLD.US,D,20050919,000000,46.27,46.73,46.22,46.25,6072100,0
+GLD.US,D,20050920,000000,46.52,46.52,46.22,46.23,1898900,0
+GLD.US,D,20050921,000000,46.58,47.13,46.55,47.06,3681900,0
+GLD.US,D,20050922,000000,46.84,46.84,46.22,46.36,2347300,0
+GLD.US,D,20050923,000000,46.2,46.3,45.92,46.28,2352800,0
+GLD.US,D,20050926,000000,45.84,46.61,45.84,46.57,1361200,0
+GLD.US,D,20050927,000000,46.14,46.33,45.66,46.25,2341300,0
+GLD.US,D,20050928,000000,46.3,46.89,46.16,46.8,3448100,0
+GLD.US,D,20050929,000000,46.86,47.23,46.83,47.1,2947300,0
+GLD.US,D,20050930,000000,47.09,47.2,46.65,46.7,1194400,0
+GLD.US,D,20051003,000000,46.62,46.63,46.38,46.42,2194900,0
+GLD.US,D,20051004,000000,46.67,46.73,46.3,46.45,1764800,0
+GLD.US,D,20051005,000000,46.38,46.53,46.14,46.36,1692300,0
+GLD.US,D,20051006,000000,46.62,47.26,46.62,47.21,2009500,0
+GLD.US,D,20051007,000000,46.99,47.48,46.94,47.36,1820500,0
+GLD.US,D,20051010,000000,47.31,47.44,47.09,47.37,1285500,0
+GLD.US,D,20051011,000000,47.4,47.72,47.36,47.39,2826900,0
+GLD.US,D,20051012,000000,47.53,47.64,46.82,46.85,3930500,0
+GLD.US,D,20051013,000000,46.89,47.06,46.6,47.02,2632300,0
+GLD.US,D,20051014,000000,46.49,46.83,46.41,46.8,2442300,0
+GLD.US,D,20051017,000000,47.26,47.37,47.19,47.26,1784300,0
+GLD.US,D,20051018,000000,47.09,47.18,46.93,47,1243200,0
+GLD.US,D,20051019,000000,46.51,46.51,46.04,46.34,2958200,0
+GLD.US,D,20051020,000000,46.33,46.34,45.83,45.98,1680300,0
+GLD.US,D,20051021,000000,46.12,46.56,45.91,46.52,1409400,0
+GLD.US,D,20051024,000000,46.39,46.73,46.31,46.39,2051300,0
+GLD.US,D,20051025,000000,46.93,47.19,46.9,47.06,3290600,0
+GLD.US,D,20051026,000000,47.09,47.21,46.89,46.93,2248400,0
+GLD.US,D,20051027,000000,47.4,47.42,47.1,47.18,2464500,0
+GLD.US,D,20051028,000000,46.87,47.26,46.82,47.22,1435000,0
+GLD.US,D,20051031,000000,47.02,47.04,46.33,46.4,2327500,0
+GLD.US,D,20051101,000000,46.07,46.07,45.65,45.73,3483400,0
+GLD.US,D,20051102,000000,45.99,46.23,45.9,46.13,1008600,0
+GLD.US,D,20051103,000000,46.06,46.08,45.75,45.96,1703300,0
+GLD.US,D,20051104,000000,45.93,46.07,45.32,45.51,1813200,0
+GLD.US,D,20051107,000000,45.67,45.82,45.46,45.77,839100,0
+GLD.US,D,20051108,000000,45.83,46.1,45.82,45.91,583600,0
+GLD.US,D,20051109,000000,46.12,46.65,46.03,46.56,1382700,0
+GLD.US,D,20051110,000000,46.78,46.82,46.36,46.48,810900,0
+GLD.US,D,20051111,000000,46.55,46.8,46.44,46.8,1467300,0
+GLD.US,D,20051114,000000,46.56,46.81,46.51,46.62,706500,0
+GLD.US,D,20051115,000000,46.8,46.83,46.53,46.66,1325400,0
+GLD.US,D,20051116,000000,47.29,47.78,47.22,47.78,2355200,0
+GLD.US,D,20051117,000000,48.23,48.58,48.17,48.48,4172400,0
+GLD.US,D,20051118,000000,48.5,48.61,48.2,48.46,1453800,0
+GLD.US,D,20051121,000000,48.69,49.02,48.5,48.99,2384900,0
+GLD.US,D,20051122,000000,48.98,49.34,48.85,49.32,2799500,0
+GLD.US,D,20051123,000000,48.8,49.25,47.92,49.15,1731700,0
+GLD.US,D,20051125,000000,49.45,49.99,49.3,49.42,775000,0
+GLD.US,D,20051128,000000,49.3,49.75,49.26,49.74,2192000,0
+GLD.US,D,20051129,000000,49.57,49.98,49.38,49.8,2283600,0
+GLD.US,D,20051130,000000,49.36,49.5,49.06,49.1,1833400,0
+GLD.US,D,20051201,000000,49.63,50.29,49.58,50.17,2557900,0
+GLD.US,D,20051202,000000,49.93,50.34,49.89,50.32,1651900,0
+GLD.US,D,20051205,000000,50.43,50.8,50.29,50.78,1847500,0
+GLD.US,D,20051206,000000,50.38,50.95,50.21,50.89,2493600,0
+GLD.US,D,20051207,000000,51.22,51.5,51.1,51.32,2279800,0
+GLD.US,D,20051208,000000,51.34,51.95,51.26,51.9,3046000,0
+GLD.US,D,20051209,000000,52.31,52.9,52.03,52.4,5882500,0
+GLD.US,D,20051212,000000,53.24,53.76,52.25,52.56,7505300,0
+GLD.US,D,20051213,000000,52.2,53.23,51.56,51.65,6162100,0
+GLD.US,D,20051214,000000,50.95,51.2,50.25,50.35,6993900,0
+GLD.US,D,20051215,000000,50.48,50.79,50.11,50.24,4728500,0
+GLD.US,D,20051216,000000,50.32,50.59,49.93,50.09,2688000,0
+GLD.US,D,20051219,000000,50.58,50.75,50.12,50.22,2077100,0
+GLD.US,D,20051220,000000,50.35,50.4,49,49.04,4317900,0
+GLD.US,D,20051221,000000,49.12,49.45,48.8,49.37,3956400,0
+GLD.US,D,20051222,000000,49.51,50.3,49.47,50.14,2965300,0
+GLD.US,D,20051223,000000,50.1,50.46,50.08,50.12,2877600,0
+GLD.US,D,20051227,000000,50.65,50.7,50.5,50.64,4403700,0
+GLD.US,D,20051228,000000,51.51,51.61,51.18,51.47,5060900,0
+GLD.US,D,20051229,000000,51.48,51.58,50.92,51.47,3282700,0
+GLD.US,D,20051230,000000,51.19,51.72,51.17,51.58,2635900,0
+GLD.US,D,20060103,000000,52.29,53.18,52.23,53.12,4606500,0
+GLD.US,D,20060104,000000,52.87,53.34,52.62,53.3,5287900,0
+GLD.US,D,20060105,000000,52.56,52.72,52.1,52.34,7661800,0
+GLD.US,D,20060106,000000,53.14,53.87,53.04,53.72,4629900,0
+GLD.US,D,20060109,000000,53.46,54.99,53.31,54.6,5394200,0
+GLD.US,D,20060110,000000,53.96,54.38,53.76,54.06,5700600,0
+GLD.US,D,20060111,000000,54.24,54.77,54.07,54.53,4209800,0
+GLD.US,D,20060112,000000,54.21,54.64,54.01,54.43,3603000,0
+GLD.US,D,20060113,000000,54.55,55.56,54.51,55.44,4346200,0
+GLD.US,D,20060117,000000,55.25,55.87,55.03,55.26,5130400,0
+GLD.US,D,20060118,000000,54.64,54.73,54.01,54.07,4561100,0
+GLD.US,D,20060119,000000,54.96,55.71,54.95,55.59,5290700,0
+GLD.US,D,20060120,000000,56.12,56.6,55.02,55.2,7306600,0
+GLD.US,D,20060123,000000,55.59,55.9,55.26,55.77,4968500,0
+GLD.US,D,20060124,000000,55.5,55.73,55.27,55.73,3419100,0
+GLD.US,D,20060125,000000,56.22,56.53,55.74,56.14,10005300,0
+GLD.US,D,20060126,000000,55.53,55.91,55.27,55.88,4306700,0
+GLD.US,D,20060127,000000,55.96,56.23,55.47,55.63,4285600,0
+GLD.US,D,20060130,000000,55.97,56.7,55.95,56.68,3969200,0
+GLD.US,D,20060131,000000,56.57,57.05,56.53,56.7,5011800,0
+GLD.US,D,20060201,000000,56.79,56.9,56.08,56.7,4700900,0
+GLD.US,D,20060202,000000,57.04,57.3,56.67,56.98,5114300,0
+GLD.US,D,20060203,000000,57.07,57.2,56.25,56.5,5054200,0
+GLD.US,D,20060206,000000,56.76,57.15,56.65,56.72,3455200,0
+GLD.US,D,20060207,000000,55.88,55.92,54.33,54.6,10197900,0
+GLD.US,D,20060208,000000,54.7,55.08,54.41,54.83,5376400,0
+GLD.US,D,20060209,000000,55.72,56.45,55.55,56.18,5299300,0
+GLD.US,D,20060210,000000,55.74,55.74,54.42,54.79,4328700,0
+GLD.US,D,20060213,000000,54.64,54.9,53.55,53.72,5122900,0
+GLD.US,D,20060214,000000,53.94,54.53,53.68,54.49,3611000,0
+GLD.US,D,20060215,000000,54.3,54.3,53.33,53.76,4813900,0
+GLD.US,D,20060216,000000,53.42,54.54,53.42,54.52,5589700,0
+GLD.US,D,20060217,000000,54.67,55.2,54.6,54.96,3927200,0
+GLD.US,D,20060221,000000,55.14,55.34,55,55.12,3352600,0
+GLD.US,D,20060222,000000,54.97,55.35,54.86,55.34,3836300,0
+GLD.US,D,20060223,000000,55.08,55.11,54.55,54.64,2429200,0
+GLD.US,D,20060224,000000,55.21,55.71,55.03,55.64,4927700,0
+GLD.US,D,20060227,000000,55.26,55.32,55.01,55.22,2291600,0
+GLD.US,D,20060228,000000,55.43,56.07,55.3,56.07,3425900,0
+GLD.US,D,20060301,000000,56.02,56.42,55.92,56.1,4266500,0
+GLD.US,D,20060302,000000,56.15,56.82,55.99,56.74,3862000,0
+GLD.US,D,20060303,000000,56.48,56.54,56.2,56.28,3102800,0
+GLD.US,D,20060306,000000,56.41,56.45,54.96,55.23,5432200,0
+GLD.US,D,20060307,000000,55.33,55.33,54.55,54.95,4385400,0
+GLD.US,D,20060308,000000,54.21,54.27,53.56,53.97,6712900,0
+GLD.US,D,20060309,000000,54.6,54.78,54.13,54.24,3799200,0
+GLD.US,D,20060310,000000,53.22,53.97,53.15,53.83,6489700,0
+GLD.US,D,20060313,000000,54.09,54.46,53.92,54.31,2425800,0
+GLD.US,D,20060314,000000,54.23,55,54.2,54.87,2671700,0
+GLD.US,D,20060315,000000,55.41,55.44,54.98,55.12,4707800,0
+GLD.US,D,20060316,000000,55.15,55.34,54.49,55.34,3342200,0
+GLD.US,D,20060317,000000,55.28,55.33,54.93,55.12,2236000,0
+GLD.US,D,20060320,000000,55.01,55.4,54.98,55.17,1884800,0
+GLD.US,D,20060321,000000,54.71,55.28,54.4,54.83,4518900,0
+GLD.US,D,20060322,000000,54.75,54.93,54.6,54.75,1077300,0
+GLD.US,D,20060323,000000,54.36,54.85,54.24,54.7,4000800,0
+GLD.US,D,20060324,000000,55.15,55.83,55.1,55.71,3785200,0
+GLD.US,D,20060327,000000,56.18,56.55,56.18,56.39,4081900,0
+GLD.US,D,20060328,000000,56.56,56.63,55.92,56.06,3419800,0
+GLD.US,D,20060329,000000,56.34,57.15,56.25,57.07,5537200,0
+GLD.US,D,20060330,000000,57.98,58.7,57.81,58.6,5875300,0
+GLD.US,D,20060331,000000,58.07,58.31,57.56,58.1,5076400,0
+GLD.US,D,20060403,000000,58.62,58.93,58.4,58.47,4935500,0
+GLD.US,D,20060404,000000,58.44,58.76,58.18,58.33,5094500,0
+GLD.US,D,20060405,000000,58.64,58.71,58,58.66,6660300,0
+GLD.US,D,20060406,000000,58.97,59.34,58.85,59.28,5644000,0
+GLD.US,D,20060407,000000,58.67,58.82,58.22,58.59,3427000,0
+GLD.US,D,20060410,000000,59.48,59.65,58.95,59.6,3682000,0
+GLD.US,D,20060411,000000,59.52,59.85,59,59.01,5023400,0
+GLD.US,D,20060412,000000,59.45,59.71,59.15,59.43,3709900,0
+GLD.US,D,20060413,000000,59.13,59.6,58.87,59.5,2812500,0
+GLD.US,D,20060417,000000,60.38,61.3,60.2,61.09,6072800,0
+GLD.US,D,20060418,000000,61.25,61.93,61.06,61.85,5131000,0
+GLD.US,D,20060419,000000,61.96,63.95,61.9,63.75,11287400,0
+GLD.US,D,20060420,000000,63.39,63.45,60.44,60.96,12978000,0
+GLD.US,D,20060421,000000,62.51,63.28,61.78,63.2,7530000,0
+GLD.US,D,20060424,000000,62.35,62.53,61.6,61.65,7385300,0
+GLD.US,D,20060425,000000,62.86,63.18,62.18,62.78,5611700,0
+GLD.US,D,20060426,000000,63.04,63.79,63.04,63.65,5797200,0
+GLD.US,D,20060427,000000,62.84,62.96,62.77,62.96,6421200,0
+GLD.US,D,20060428,000000,63.9,65.27,63.83,65.09,8379000,0
+GLD.US,D,20060501,000000,65.68,65.83,64.98,65.16,7556600,0
+GLD.US,D,20060502,000000,65.6,66.57,65.56,66.55,6195800,0
+GLD.US,D,20060503,000000,67.14,67.14,65.33,66.46,11557800,0
+GLD.US,D,20060504,000000,66.76,67.67,66.22,67.48,14125200,0
+GLD.US,D,20060505,000000,67.51,68.01,67.06,67.99,9271100,0
+GLD.US,D,20060508,000000,67.2,67.61,66.75,67.56,6538900,0
+GLD.US,D,20060509,000000,68.54,69.72,68.45,69.68,12064600,0
+GLD.US,D,20060510,000000,69.27,70.49,69.27,70.38,10315500,0
+GLD.US,D,20060511,000000,71.98,72.15,71,71.03,17785200,0
+GLD.US,D,20060512,000000,71.84,72.26,70.2,71.12,20637500,0
+GLD.US,D,20060515,000000,68.68,69.3,67.32,67.41,18385000,0
+GLD.US,D,20060516,000000,68.32,68.86,67.87,68.61,12222300,0
+GLD.US,D,20060517,000000,69.51,70.17,68.07,68.15,16417400,0
+GLD.US,D,20060518,000000,68.69,69.1,67.36,67.46,12721700,0
+GLD.US,D,20060519,000000,65.76,66.05,64.7,65.58,18687600,0
+GLD.US,D,20060522,000000,64.42,65.42,63.8,65.3,11978900,0
+GLD.US,D,20060523,000000,65.99,67.16,65.91,66.38,10511500,0
+GLD.US,D,20060524,000000,64.83,65.16,63.22,64.06,11066200,0
+GLD.US,D,20060525,000000,64.12,64.76,63.76,64.7,6509500,0
+GLD.US,D,20060526,000000,65.01,65.1,63.75,65.1,5271400,0
+GLD.US,D,20060530,000000,65.2,66.24,65,65.11,8243200,0
+GLD.US,D,20060531,000000,65.53,65.59,63.58,64.23,7573300,0
+GLD.US,D,20060601,000000,62.15,62.97,61.8,62.56,11752100,0
+GLD.US,D,20060602,000000,63.1,63.59,62.53,63.5,6960900,0
+GLD.US,D,20060605,000000,63.82,64.19,63.12,63.29,6021600,0
+GLD.US,D,20060606,000000,62.58,62.67,62.16,62.55,7175700,0
+GLD.US,D,20060607,000000,61.54,62.85,61.35,62.28,10172700,0
+GLD.US,D,20060608,000000,61.5,61.53,60.43,60.91,14229500,0
+GLD.US,D,20060609,000000,61.17,61.38,59.71,60.45,7415100,0
+GLD.US,D,20060612,000000,60.78,60.84,59.98,60.03,4123800,0
+GLD.US,D,20060613,000000,58.1,58.65,55.81,55.92,26223100,0
+GLD.US,D,20060614,000000,56.65,56.91,55.05,55.62,12663800,0
+GLD.US,D,20060615,000000,57.12,57.62,56.33,57.32,11911300,0
+GLD.US,D,20060616,000000,57.3,57.93,56.43,57.68,7322000,0
+GLD.US,D,20060619,000000,56.85,57.25,56.15,56.36,5737800,0
+GLD.US,D,20060620,000000,56.64,57.48,56.16,57.3,11072500,0
+GLD.US,D,20060621,000000,56.62,58.77,56.62,58.33,6163000,0
+GLD.US,D,20060622,000000,58.17,58.61,57.66,57.73,5375100,0
+GLD.US,D,20060623,000000,57.27,58.3,57.27,57.99,6106700,0
+GLD.US,D,20060626,000000,58.25,58.33,57.42,58.28,3423800,0
+GLD.US,D,20060627,000000,58.71,59.26,57.68,57.68,6516000,0
+GLD.US,D,20060628,000000,58.15,58.19,57.35,57.54,2901000,0
+GLD.US,D,20060629,000000,58,59.78,58,59.52,10752200,0
+GLD.US,D,20060630,000000,60.87,61.35,60.68,61.23,7773800,0
+GLD.US,D,20060703,000000,61.96,62.37,61.88,62.18,3078500,0
+GLD.US,D,20060705,000000,62.48,62.63,61.44,62.5,8178400,0
+GLD.US,D,20060706,000000,62.46,63.2,62.05,63.02,5686700,0
+GLD.US,D,20060707,000000,62.84,63.05,62.46,62.63,5329200,0
+GLD.US,D,20060710,000000,62.13,62.5,61.99,62.02,3513500,0
+GLD.US,D,20060711,000000,62.83,63.98,62.7,63.81,5787400,0
+GLD.US,D,20060712,000000,64.65,65.19,63.01,64.92,9454300,0
+GLD.US,D,20060713,000000,65.09,65.68,64.11,65.55,12231700,0
+GLD.US,D,20060714,000000,65.9,66.42,65.7,65.85,10035800,0
+GLD.US,D,20060717,000000,64.79,65.22,63.67,63.95,9906800,0
+GLD.US,D,20060718,000000,64.75,64.75,62.34,62.9,7639500,0
+GLD.US,D,20060719,000000,62.57,64.24,62.48,64.03,7261300,0
+GLD.US,D,20060720,000000,63.4,63.97,62.4,62.54,6402900,0
+GLD.US,D,20060721,000000,63.19,63.25,61.21,61.71,6949400,0
+GLD.US,D,20060724,000000,60.63,61.23,59.83,61.14,7282300,0
+GLD.US,D,20060725,000000,61.34,61.6,60.56,61.55,4739100,0
+GLD.US,D,20060726,000000,61.35,62.36,60.93,62,3376000,0
+GLD.US,D,20060727,000000,63.53,63.61,62.55,62.9,4698800,0
+GLD.US,D,20060728,000000,62.78,63.34,62.75,63.11,3156500,0
+GLD.US,D,20060731,000000,63.12,63.35,62.44,63.16,3420600,0
+GLD.US,D,20060801,000000,62.92,64.46,62.92,64.32,4671900,0
+GLD.US,D,20060802,000000,64.74,65.22,64.4,64.75,5052200,0
+GLD.US,D,20060803,000000,64,64.33,63.55,64.12,3840600,0
+GLD.US,D,20060804,000000,64.87,64.98,64,64.28,4811800,0
+GLD.US,D,20060807,000000,64.47,64.81,64.25,64.5,2493800,0
+GLD.US,D,20060808,000000,63.98,64.57,63.85,63.97,5575300,0
+GLD.US,D,20060809,000000,64.56,65.13,64.39,64.63,4370000,0
+GLD.US,D,20060810,000000,64.02,64.38,62.97,63.25,6871100,0
+GLD.US,D,20060811,000000,63.58,64.1,62.24,62.71,6963700,0
+GLD.US,D,20060814,000000,62.39,62.9,62.02,62.25,3529400,0
+GLD.US,D,20060815,000000,61.95,62.27,61.68,62.01,4833800,0
+GLD.US,D,20060816,000000,62.63,62.89,62.24,62.49,3333000,0
+GLD.US,D,20060817,000000,62.32,62.35,60.96,61.03,4216100,0
+GLD.US,D,20060818,000000,61.49,61.5,60.3,61.04,6421100,0
+GLD.US,D,20060821,000000,62.09,62.48,61.8,62.44,3597500,0
+GLD.US,D,20060822,000000,62.05,62.2,61.61,62.05,4067700,0
+GLD.US,D,20060823,000000,62.56,62.68,61.75,61.83,3573700,0
+GLD.US,D,20060824,000000,61.98,62.06,61.45,61.75,2198200,0
+GLD.US,D,20060825,000000,61.88,62,61.58,61.77,2127000,0
+GLD.US,D,20060828,000000,61.8,61.8,60.83,61,3585400,0
+GLD.US,D,20060829,000000,61,61.09,60.32,60.94,3609800,0
+GLD.US,D,20060830,000000,61.49,61.66,61.09,61.42,2900800,0
+GLD.US,D,20060831,000000,62,62.3,61.73,62.29,4842300,0
+GLD.US,D,20060901,000000,61.95,62.29,61.48,62.14,3210200,0
+GLD.US,D,20060905,000000,63.2,63.63,63.06,63.36,4219400,0
+GLD.US,D,20060906,000000,63.22,63.52,62.83,62.86,3211200,0
+GLD.US,D,20060907,000000,61.87,61.92,60.99,61.25,5402800,0
+GLD.US,D,20060908,000000,60.52,60.77,60.28,60.64,3694300,0
+GLD.US,D,20060911,000000,58.85,59.25,57.91,58.5,10582700,0
+GLD.US,D,20060912,000000,58.65,59.09,58.18,58.31,5836200,0
+GLD.US,D,20060913,000000,58.6,58.93,57.97,58.62,3539100,0
+GLD.US,D,20060914,000000,58.59,58.72,57.08,57.19,7641400,0
+GLD.US,D,20060915,000000,57.2,57.79,56.66,57.4,6455000,0
+GLD.US,D,20060918,000000,57.47,58.39,57.42,58.23,4439500,0
+GLD.US,D,20060919,000000,58.02,58.11,56.84,56.92,5287300,0
+GLD.US,D,20060920,000000,57.81,58.24,57.2,57.26,5385200,0
+GLD.US,D,20060921,000000,57.35,58.09,57.22,57.95,3870800,0
+GLD.US,D,20060922,000000,58.7,58.75,57.99,58.5,3320500,0
+GLD.US,D,20060925,000000,58.15,58.76,57.78,58.5,3797400,0
+GLD.US,D,20060926,000000,58.5,58.97,58.25,58.74,2763400,0
+GLD.US,D,20060927,000000,59.22,59.86,58.73,59.81,4657300,0
+GLD.US,D,20060928,000000,59.88,60.27,59.57,59.79,3931900,0
+GLD.US,D,20060929,000000,59.52,59.63,58.98,59.47,3201000,0
+GLD.US,D,20061002,000000,59.8,59.88,59.03,59.15,2018800,0
+GLD.US,D,20061003,000000,57.93,58.14,56.91,57.11,5233900,0
+GLD.US,D,20061004,000000,57.47,57.52,55.55,56.37,8155200,0
+GLD.US,D,20061005,000000,56.94,57.02,56.32,56.92,3891100,0
+GLD.US,D,20061006,000000,56.28,57.02,55.63,56.99,4282700,0
+GLD.US,D,20061009,000000,57.46,57.5,56.72,57.2,2690000,0
+GLD.US,D,20061010,000000,56.55,57.28,56.48,57,3422200,0
+GLD.US,D,20061011,000000,57.3,57.52,56.7,56.88,2944200,0
+GLD.US,D,20061012,000000,56.74,57.49,56.65,57.49,2777500,0
+GLD.US,D,20061013,000000,58.25,58.6,57.94,58.57,3078900,0
+GLD.US,D,20061016,000000,58.93,59.18,58.72,59.17,1986500,0
+GLD.US,D,20061017,000000,59,59.1,58.12,58.65,2657100,0
+GLD.US,D,20061018,000000,58.82,59.03,58.26,58.59,3679100,0
+GLD.US,D,20061019,000000,59.04,59.65,59.02,59.41,2954200,0
+GLD.US,D,20061020,000000,59.45,59.48,58.65,58.78,3190600,0
+GLD.US,D,20061023,000000,57.88,58.19,57.52,57.76,3521800,0
+GLD.US,D,20061024,000000,57.2,58.26,56.87,58.17,3558200,0
+GLD.US,D,20061025,000000,57.83,58.78,57.55,58.76,4384600,0
+GLD.US,D,20061026,000000,59.03,59.45,58.98,59.29,5241100,0
+GLD.US,D,20061027,000000,59.43,59.57,59.04,59.4,3081000,0
+GLD.US,D,20061030,000000,60.05,60.65,59.88,59.9,4675700,0
+GLD.US,D,20061031,000000,59.59,60.36,59.57,60.24,4604200,0
+GLD.US,D,20061101,000000,61.03,61.55,60.68,61.36,8172300,0
+GLD.US,D,20061102,000000,61.47,62.19,61.47,61.92,6680700,0
+GLD.US,D,20061103,000000,61.81,62.5,61.65,62.3,7359800,0
+GLD.US,D,20061106,000000,62.17,62.34,61.85,61.89,4079200,0
+GLD.US,D,20061107,000000,62.35,62.48,61.97,62.04,5332400,0
+GLD.US,D,20061108,000000,61.94,62.08,60.87,61.11,5319800,0
+GLD.US,D,20061109,000000,62.12,63.13,61.94,62.95,6635000,0
+GLD.US,D,20061110,000000,62.7,62.82,62.06,62.49,4438700,0
+GLD.US,D,20061113,000000,61.93,62.25,61.77,62.19,3408800,0
+GLD.US,D,20061114,000000,62.31,62.52,61.46,61.63,5706900,0
+GLD.US,D,20061115,000000,61.34,62.07,61.25,61.84,3760500,0
+GLD.US,D,20061116,000000,62.16,62.3,61.27,61.31,4348100,0
+GLD.US,D,20061117,000000,61.4,61.78,61.34,61.78,3391300,0
+GLD.US,D,20061120,000000,62.06,62.25,61.56,61.77,2947800,0
+GLD.US,D,20061121,000000,62.25,62.52,62.03,62.27,2934200,0
+GLD.US,D,20061122,000000,62.64,63.07,62.25,62.5,4863600,0
+GLD.US,D,20061124,000000,63.48,63.68,63.31,63.5,6886200,0
+GLD.US,D,20061127,000000,63.46,63.74,63.32,63.7,5249900,0
+GLD.US,D,20061128,000000,63.6,63.71,62.82,63.57,6059000,0
+GLD.US,D,20061129,000000,63.37,63.39,63.08,63.16,4006600,0
+GLD.US,D,20061130,000000,64.07,64.43,63.9,64.39,6367800,0
+GLD.US,D,20061201,000000,64.2,64.55,63.99,64.12,6364600,0
+GLD.US,D,20061204,000000,64.03,64.14,63.56,64.12,3469100,0
+GLD.US,D,20061205,000000,64.25,64.42,63.36,63.81,5256800,0
+GLD.US,D,20061206,000000,63.08,63.45,62.29,62.69,6386600,0
+GLD.US,D,20061207,000000,62.64,62.78,61.99,62.73,5389700,0
+GLD.US,D,20061208,000000,63.08,63.34,61.87,62.05,6081400,0
+GLD.US,D,20061211,000000,62.18,62.6,62.07,62.57,3163900,0
+GLD.US,D,20061212,000000,62.41,62.56,62.17,62.52,3019300,0
+GLD.US,D,20061213,000000,62.1,62.57,61.88,62.48,3595700,0
+GLD.US,D,20061214,000000,62.29,62.47,62.04,62.12,2237900,0
+GLD.US,D,20061215,000000,62.21,62.22,60.93,61,7428200,0
+GLD.US,D,20061218,000000,60.85,61.11,60.65,61.04,3880800,0
+GLD.US,D,20061219,000000,61.2,61.83,61.18,61.8,4255400,0
+GLD.US,D,20061220,000000,61.64,61.8,61.45,61.62,2979300,0
+GLD.US,D,20061221,000000,61.58,61.7,61.27,61.38,2483300,0
+GLD.US,D,20061222,000000,61.45,61.8,61.32,61.65,1367900,0
+GLD.US,D,20061226,000000,62.24,62.45,61.87,61.98,1975500,0
+GLD.US,D,20061227,000000,62.3,62.46,62.17,62.22,3063500,0
+GLD.US,D,20061228,000000,62.97,63.05,62.69,62.9,2539800,0
+GLD.US,D,20061229,000000,62.91,63.25,62.88,63.21,2119800,0
+GLD.US,D,20070103,000000,63.58,64.02,62,62.28,8062500,0
+GLD.US,D,20070104,000000,62.07,62.5,61.52,61.65,4858600,0
+GLD.US,D,20070105,000000,60.75,60.78,59.66,60.17,12500400,0
+GLD.US,D,20070108,000000,60.38,60.54,59.85,60.48,3483900,0
+GLD.US,D,20070109,000000,60.14,61.09,60.06,60.85,4171700,0
+GLD.US,D,20070110,000000,60.46,60.82,60.06,60.59,3766000,0
+GLD.US,D,20070111,000000,60.7,61.07,60.53,60.63,4640100,0
+GLD.US,D,20070112,000000,61,62.28,60.9,62.17,5840200,0
+GLD.US,D,20070116,000000,62.2,62.3,61.74,61.97,3201000,0
+GLD.US,D,20070117,000000,61.97,62.9,61.97,62.64,4516300,0
+GLD.US,D,20070118,000000,62.99,63.16,62.15,62.26,4462100,0
+GLD.US,D,20070119,000000,62.52,63.13,62.27,63,3258400,0
+GLD.US,D,20070122,000000,63.01,63.48,62.65,62.72,3941400,0
+GLD.US,D,20070123,000000,63.68,64.29,63.67,64.23,6322100,0
+GLD.US,D,20070124,000000,63.71,64.41,63.37,64.33,5242100,0
+GLD.US,D,20070125,000000,64.8,64.88,63.98,64.06,5986300,0
+GLD.US,D,20070126,000000,64.16,64.31,63.76,64.1,3494600,0
+GLD.US,D,20070129,000000,63.85,64.29,63.66,63.77,3487300,0
+GLD.US,D,20070130,000000,63.92,64.23,63.83,64.22,3094200,0
+GLD.US,D,20070131,000000,63.99,64.98,63.95,64.83,5901900,0
+GLD.US,D,20070201,000000,65.45,65.63,65.06,65.22,6285300,0
+GLD.US,D,20070202,000000,64.76,64.8,63.8,64.28,9079400,0
+GLD.US,D,20070205,000000,64.68,64.69,64.24,64.31,2554200,0
+GLD.US,D,20070206,000000,65.05,65.1,64.53,64.79,2928900,0
+GLD.US,D,20070207,000000,64.78,65.15,64.48,64.63,3075600,0
+GLD.US,D,20070208,000000,64.92,65.61,64.83,65.52,4769900,0
+GLD.US,D,20070209,000000,65.27,66.38,65.22,66.12,6817000,0
+GLD.US,D,20070212,000000,66,66.11,65.41,65.67,4113682,0
+GLD.US,D,20070213,000000,66.13,66.34,65.55,65.84,4143305,0
+GLD.US,D,20070214,000000,66.23,66.66,65.97,66.37,4176806,0
+GLD.US,D,20070215,000000,66.22,66.53,65.71,66.41,7673400,0
+GLD.US,D,20070216,000000,65.94,66.39,65.76,66.36,3200600,0
+GLD.US,D,20070220,000000,66.1,66.1,65,65.31,4813200,0
+GLD.US,D,20070221,000000,65.31,67.71,65.2,67.28,11077200,0
+GLD.US,D,20070222,000000,67.44,67.56,66.97,67.15,6566800,0
+GLD.US,D,20070223,000000,67.35,68.29,67.35,67.72,8126200,0
+GLD.US,D,20070226,000000,67.97,68.23,67.63,68.1,5254900,0
+GLD.US,D,20070227,000000,67.34,68.33,65.07,65.41,15220800,0
+GLD.US,D,20070228,000000,66.73,66.93,65.54,66.48,8927000,0
+GLD.US,D,20070301,000000,66.23,66.75,65.58,65.82,7112523,0
+GLD.US,D,20070302,000000,64.59,65,63.34,63.71,13733200,0
+GLD.US,D,20070305,000000,63.12,63.78,62.62,62.93,9841600,0
+GLD.US,D,20070306,000000,63.66,64.37,63.46,64.15,6993300,0
+GLD.US,D,20070307,000000,64.14,64.64,63.55,64.3,6132100,0
+GLD.US,D,20070308,000000,64.79,65.04,64.43,64.48,4285300,0
+GLD.US,D,20070309,000000,64.82,65.22,64.15,64.25,9025600,0
+GLD.US,D,20070312,000000,64.54,64.74,63.96,64.37,4558800,0
+GLD.US,D,20070313,000000,64.29,64.69,63.57,63.72,4332100,0
+GLD.US,D,20070314,000000,63.34,64.06,63.09,63.94,7418600,0
+GLD.US,D,20070315,000000,64.03,64.46,63.88,63.98,7038000,0
+GLD.US,D,20070316,000000,64.54,64.99,64.38,64.62,5042000,0
+GLD.US,D,20070319,000000,64.88,64.94,64.63,64.74,2991300,0
+GLD.US,D,20070320,000000,64.93,65.54,64.93,65.27,4416900,0
+GLD.US,D,20070321,000000,65.54,65.9,65.12,65.82,5060500,0
+GLD.US,D,20070322,000000,65.78,66.13,65.6,65.76,4720000,0
+GLD.US,D,20070323,000000,65.79,65.9,64.9,65.15,5594500,0
+GLD.US,D,20070326,000000,65.36,65.97,65.36,65.84,3928800,0
+GLD.US,D,20070327,000000,65.88,65.97,65.5,65.7,3266200,0
+GLD.US,D,20070328,000000,66.14,66.48,65.77,66.05,6310000,0
+GLD.US,D,20070329,000000,65.97,66,64.93,65.65,5448400,0
+GLD.US,D,20070330,000000,65.74,66.21,65.49,65.74,4290200,0
+GLD.US,D,20070402,000000,65.74,66.14,65.03,65.85,5378600,0
+GLD.US,D,20070403,000000,65.67,66.22,65.65,65.83,4141700,0
+GLD.US,D,20070404,000000,66.09,66.98,66,66.81,7127200,0
+GLD.US,D,20070405,000000,66.7,66.96,66.59,66.86,3593800,0
+GLD.US,D,20070409,000000,66.88,67.2,66.46,66.53,3297400,0
+GLD.US,D,20070410,000000,67.16,67.55,66.98,67.16,2742100,0
+GLD.US,D,20070411,000000,67.26,67.5,66.81,67.08,4357500,0
+GLD.US,D,20070412,000000,67.06,67.25,66.48,66.99,6022300,0
+GLD.US,D,20070413,000000,67.49,67.97,67.19,67.84,5063000,0
+GLD.US,D,20070416,000000,68.14,68.5,67.68,68.4,7913200,0
+GLD.US,D,20070417,000000,68.31,68.48,67.98,68,4159200,0
+GLD.US,D,20070418,000000,68.1,68.45,67.95,68.38,4933500,0
+GLD.US,D,20070419,000000,68.38,68.38,67.25,67.53,5345300,0
+GLD.US,D,20070420,000000,68.58,68.73,68.35,68.7,3358100,0
+GLD.US,D,20070423,000000,68.41,68.65,68.04,68.26,2487600,0
+GLD.US,D,20070424,000000,68.26,68.5,67.43,67.73,5073700,0
+GLD.US,D,20070425,000000,67.85,68.06,67.66,67.89,2614500,0
+GLD.US,D,20070426,000000,67.43,67.43,66.5,66.87,4668300,0
+GLD.US,D,20070427,000000,66.84,67.57,66.84,67.56,5232700,0
+GLD.US,D,20070430,000000,67.2,67.52,67.04,67.09,2607000,0
+GLD.US,D,20070501,000000,66.98,67,66.54,66.69,3946200,0
+GLD.US,D,20070502,000000,66.34,66.75,66.11,66.66,4499300,0
+GLD.US,D,20070503,000000,66.87,67.62,66.68,67.49,4054700,0
+GLD.US,D,20070504,000000,67.74,68.43,67.74,68.19,3313900,0
+GLD.US,D,20070507,000000,68.42,68.46,68.02,68.25,1995100,0
+GLD.US,D,20070508,000000,67.95,68.02,67.53,67.88,2475300,0
+GLD.US,D,20070509,000000,67.81,67.84,66.92,67.45,4647500,0
+GLD.US,D,20070510,000000,67.04,67.11,65.8,66,5536800,0
+GLD.US,D,20070511,000000,66.13,66.66,66.13,66.45,2937500,0
+GLD.US,D,20070514,000000,66.63,66.65,66,66.28,3597700,0
+GLD.US,D,20070515,000000,65.89,66.73,65.88,66.54,2567200,0
+GLD.US,D,20070516,000000,66.37,66.37,65.32,65.6,7268600,0
+GLD.US,D,20070517,000000,65.44,65.6,64.72,65.06,8707800,0
+GLD.US,D,20070518,000000,65.07,65.67,64.85,65.52,3158500,0
+GLD.US,D,20070521,000000,65.29,65.76,65.06,65.67,10955000,0
+GLD.US,D,20070522,000000,65.7,65.82,65.16,65.22,5886800,0
+GLD.US,D,20070523,000000,65.52,65.89,65.45,65.54,6442200,0
+GLD.US,D,20070524,000000,65.46,65.46,64.52,64.75,6228300,0
+GLD.US,D,20070525,000000,64.96,65.08,64.73,64.94,4230400,0
+GLD.US,D,20070529,000000,65.12,65.57,64.94,65.07,3343100,0
+GLD.US,D,20070530,000000,64.86,64.86,64.6,64.72,2745000,0
+GLD.US,D,20070531,000000,65.16,65.58,65.07,65.54,7532400,0
+GLD.US,D,20070601,000000,65.7,66.54,65.7,66.44,5634900,0
+GLD.US,D,20070604,000000,66.61,66.76,66.3,66.54,2626500,0
+GLD.US,D,20070605,000000,66.7,66.7,66.23,66.37,3730000,0
+GLD.US,D,20070606,000000,66.11,66.55,65.88,66.41,3596600,0
+GLD.US,D,20070607,000000,66.27,66.4,65.16,65.26,6394300,0
+GLD.US,D,20070608,000000,64.88,65.02,63.74,64.22,7314100,0
+GLD.US,D,20070611,000000,64.34,64.87,64.34,64.7,4607600,0
+GLD.US,D,20070612,000000,64.52,64.53,63.91,64.1,4073200,0
+GLD.US,D,20070613,000000,63.95,64.65,63.9,64.53,2803400,0
+GLD.US,D,20070614,000000,64.16,64.8,63.95,64.6,2765500,0
+GLD.US,D,20070615,000000,64.43,64.94,64.4,64.85,3032900,0
+GLD.US,D,20070618,000000,65.19,65.25,64.82,64.95,1793100,0
+GLD.US,D,20070619,000000,64.79,65.56,64.75,65.48,2700900,0
+GLD.US,D,20070620,000000,65.42,65.51,64.6,64.71,2592100,0
+GLD.US,D,20070621,000000,64.73,65.02,64.13,64.56,2709300,0
+GLD.US,D,20070622,000000,64.9,64.98,64.43,64.78,1891000,0
+GLD.US,D,20070625,000000,64.48,64.74,64.22,64.43,3424900,0
+GLD.US,D,20070626,000000,64.2,64.25,63.39,63.62,8277000,0
+GLD.US,D,20070627,000000,63.54,63.89,63.43,63.67,4692700,0
+GLD.US,D,20070628,000000,63.98,64.38,63.91,64.26,4231700,0
+GLD.US,D,20070629,000000,64.29,64.64,64.15,64.27,2756800,0
+GLD.US,D,20070702,000000,64.51,65.23,64.51,65.02,2707000,0
+GLD.US,D,20070703,000000,65.06,65.06,64.58,64.74,1835500,0
+GLD.US,D,20070705,000000,64.99,65,63.92,64.42,4333300,0
+GLD.US,D,20070706,000000,64.18,64.97,63.88,64.96,8080700,0
+GLD.US,D,20070709,000000,65,65.68,64.99,65.38,5281000,0
+GLD.US,D,20070710,000000,65.7,65.86,65.36,65.61,4016200,0
+GLD.US,D,20070711,000000,65.82,65.82,65.34,65.44,3647400,0
+GLD.US,D,20070712,000000,65.89,66.29,65.45,66.02,5870800,0
+GLD.US,D,20070713,000000,66.08,66.23,65.67,66.03,3817800,0
+GLD.US,D,20070716,000000,66.19,66.19,65.67,65.82,4579700,0
+GLD.US,D,20070717,000000,65.66,66.08,65.65,65.75,1878600,0
+GLD.US,D,20070718,000000,66.11,66.8,65.9,66.62,5239300,0
+GLD.US,D,20070719,000000,66.7,67.12,66.61,67.01,4611800,0
+GLD.US,D,20070720,000000,67.13,68,67.12,67.58,5409200,0
+GLD.US,D,20070723,000000,67.8,67.8,67.31,67.47,3893500,0
+GLD.US,D,20070724,000000,67.72,68,67.3,67.47,3763000,0
+GLD.US,D,20070725,000000,67.19,67.22,66.35,66.9,7530600,0
+GLD.US,D,20070726,000000,66.46,66.8,64.73,65.65,10704100,0
+GLD.US,D,20070727,000000,65.28,65.61,64.97,65.41,5347600,0
+GLD.US,D,20070730,000000,65.37,65.92,65.07,65.77,3047300,0
+GLD.US,D,20070731,000000,66.18,66.39,65.12,65.79,4006500,0
+GLD.US,D,20070801,000000,65.5,66.06,65.38,65.93,6364400,0
+GLD.US,D,20070802,000000,65.96,66.01,65.55,65.89,5331900,0
+GLD.US,D,20070803,000000,65.85,66.92,65.85,66.69,10736300,0
+GLD.US,D,20070806,000000,66.66,66.67,66.21,66.52,2973200,0
+GLD.US,D,20070807,000000,66.09,66.58,65.91,66.48,4147300,0
+GLD.US,D,20070808,000000,66.73,67.54,66.18,66.77,4252500,0
+GLD.US,D,20070809,000000,65.95,65.95,65.24,65.46,9411800,0
+GLD.US,D,20070810,000000,65.44,66.96,65.44,66.57,8832200,0
+GLD.US,D,20070813,000000,66.45,66.52,66.18,66.26,3644000,0
+GLD.US,D,20070814,000000,66.25,66.5,65.95,66.29,4749700,0
+GLD.US,D,20070815,000000,65.78,66.43,65.57,66.13,5887500,0
+GLD.US,D,20070816,000000,65.49,65.81,63.47,64.68,18368800,0
+GLD.US,D,20070817,000000,64.56,65.73,64.56,65.01,6375200,0
+GLD.US,D,20070820,000000,65.06,65.4,64.78,65.12,4475200,0
+GLD.US,D,20070821,000000,65.18,65.3,64.73,65.07,4478600,0
+GLD.US,D,20070822,000000,65.22,65.53,65.17,65.4,4251200,0
+GLD.US,D,20070823,000000,65.64,65.8,65.13,65.31,3027400,0
+GLD.US,D,20070824,000000,65.42,66.21,65.31,66.11,3648300,0
+GLD.US,D,20070827,000000,66.01,66.05,65.86,65.98,1866500,0
+GLD.US,D,20070828,000000,65.95,66.1,65.48,65.59,3473500,0
+GLD.US,D,20070829,000000,65.89,66.2,65.73,66.07,4469800,0
+GLD.US,D,20070830,000000,65.87,66.1,65.63,65.8,3028300,0
+GLD.US,D,20070831,000000,66.61,66.77,66.46,66.52,4090400,0
+GLD.US,D,20070904,000000,66.74,67.66,66.59,67.44,6640600,0
+GLD.US,D,20070905,000000,67.35,67.62,67.18,67.56,6268500,0
+GLD.US,D,20070906,000000,67.92,69.08,67.89,68.86,15881900,0
+GLD.US,D,20070907,000000,69.26,70,69,69.39,14960100,0
+GLD.US,D,20070910,000000,69.96,69.96,68.73,69.62,7598800,0
+GLD.US,D,20070911,000000,69.86,70.7,69.52,70.52,11183200,0
+GLD.US,D,20070912,000000,70.5,70.63,69.83,70.46,8037800,0
+GLD.US,D,20070913,000000,70.07,70.26,69.61,70.08,4612500,0
+GLD.US,D,20070914,000000,69.9,70.97,69.86,69.99,7733200,0
+GLD.US,D,20070917,000000,70.4,71.24,70.35,70.97,7458600,0
+GLD.US,D,20070918,000000,71.2,72,70.4,71.7,14262600,0
+GLD.US,D,20070919,000000,71.74,71.8,71.25,71.43,10938200,0
+GLD.US,D,20070920,000000,72.15,73.1,71.95,72.72,11947000,0
+GLD.US,D,20070921,000000,72.65,73,71.47,72.34,9937500,0
+GLD.US,D,20070924,000000,72.57,72.63,71.82,72.28,6475800,0
+GLD.US,D,20070925,000000,71.82,72.59,71.64,72.33,5503500,0
+GLD.US,D,20070926,000000,72.25,72.93,71.85,72,9419200,0
+GLD.US,D,20070927,000000,72.65,72.8,72.17,72.7,5728500,0
+GLD.US,D,20070928,000000,73.19,73.8,72.74,73.51,8838100,0
+GLD.US,D,20071001,000000,73.49,73.98,73.29,73.9,4824100,0
+GLD.US,D,20071002,000000,72.45,72.68,71.63,72.35,10722100,0
+GLD.US,D,20071003,000000,72.25,72.65,71.35,71.9,8191700,0
+GLD.US,D,20071004,000000,71.8,73.06,71.24,72.87,9178600,0
+GLD.US,D,20071005,000000,72.8,73.64,71.88,73.4,10597700,0
+GLD.US,D,20071008,000000,72.66,72.89,72.28,72.53,3447800,0
+GLD.US,D,20071009,000000,72.29,73.3,71.98,73.09,7416400,0
+GLD.US,D,20071010,000000,73.6,73.82,72.63,73.36,4616900,0
+GLD.US,D,20071011,000000,73.98,74.59,73.28,73.91,10292100,0
+GLD.US,D,20071012,000000,73.93,74.59,73.75,74.59,3604200,0
+GLD.US,D,20071015,000000,74.99,75.2,74.49,75.14,6706700,0
+GLD.US,D,20071016,000000,74.87,75.45,73.78,75.12,6623000,0
+GLD.US,D,20071017,000000,75.31,75.66,74.31,74.5,9355900,0
+GLD.US,D,20071018,000000,75.38,76,75.33,76,5647600,0
+GLD.US,D,20071019,000000,76.09,76.29,74.51,75.7,9509800,0
+GLD.US,D,20071022,000000,74.09,74.77,73.84,74.6,8637800,0
+GLD.US,D,20071023,000000,75.11,75.26,74.63,75.23,3098100,0
+GLD.US,D,20071024,000000,74.84,75.59,74.79,75.52,5663200,0
+GLD.US,D,20071025,000000,75.94,76.62,75.06,76.03,6488000,0
+GLD.US,D,20071026,000000,76.87,77.74,76.67,77.69,8544300,0
+GLD.US,D,20071029,000000,78.27,78.32,77.65,78.12,6881900,0
+GLD.US,D,20071030,000000,77.66,77.66,77.01,77.35,5610000,0
+GLD.US,D,20071031,000000,77.78,78.95,76.89,78.62,8874100,0
+GLD.US,D,20071101,000000,78.4,78.9,77.5,77.93,7545500,0
+GLD.US,D,20071102,000000,78.55,79.9,77.48,79.83,9912700,0
+GLD.US,D,20071105,000000,79.68,80.24,79.11,79.75,5026300,0
+GLD.US,D,20071106,000000,81.03,81.52,80.7,81.43,7694825,0
+GLD.US,D,20071107,000000,83.21,83.24,81.33,82.24,16521500,0
+GLD.US,D,20071108,000000,82.43,83.63,81.73,82.23,17357500,0
+GLD.US,D,20071109,000000,81.79,82.63,81.22,82.18,6952700,0
+GLD.US,D,20071112,000000,80.41,80.44,78.25,78.3,17305900,0
+GLD.US,D,20071113,000000,79.4,79.93,77.86,79.12,11439300,0
+GLD.US,D,20071114,000000,80.21,80.68,79.91,80.28,5703900,0
+GLD.US,D,20071115,000000,79.18,79.5,77.3,77.95,10915600,0
+GLD.US,D,20071116,000000,78.34,78.85,77.17,77.75,8079400,0
+GLD.US,D,20071119,000000,77.84,78,76.11,77.24,6095000,0
+GLD.US,D,20071120,000000,78.03,80.04,77.3,79.47,11989100,0
+GLD.US,D,20071121,000000,79.3,79.55,78.56,79.36,7265800,0
+GLD.US,D,20071123,000000,80.04,81.61,80.02,81.25,5261400,0
+GLD.US,D,20071126,000000,82.25,82.25,81.13,81.3,7440800,0
+GLD.US,D,20071127,000000,80.7,80.89,79.81,80.1,7230300,0
+GLD.US,D,20071128,000000,79.42,79.87,78.76,79.57,9707900,0
+GLD.US,D,20071129,000000,79.28,79.33,78.28,78.28,9309200,0
+GLD.US,D,20071130,000000,78.35,78.6,76.98,77.32,9509600,0
+GLD.US,D,20071203,000000,77.39,78.3,77.3,78.28,6265700,0
+GLD.US,D,20071204,000000,78.63,79.62,78.57,79.4,7721900,0
+GLD.US,D,20071205,000000,79.25,79.25,78.19,78.63,7686200,0
+GLD.US,D,20071206,000000,77.92,79.65,77.8,79.37,6841600,0
+GLD.US,D,20071207,000000,79.01,79.6,78.19,78.6,8328500,0
+GLD.US,D,20071210,000000,79.15,80.3,79.13,80,4851000,0
+GLD.US,D,20071211,000000,79.75,80.46,78.68,78.84,9580700,0
+GLD.US,D,20071212,000000,80.05,80.92,79.94,80.49,9704600,0
+GLD.US,D,20071213,000000,79.59,79.62,78.3,78.5,9557500,0
+GLD.US,D,20071214,000000,78.41,78.57,77.82,78.52,6827000,0
+GLD.US,D,20071217,000000,78.13,78.79,77.81,78.13,6496630,0
+GLD.US,D,20071218,000000,79.59,79.59,78.82,79.25,6758305,0
+GLD.US,D,20071219,000000,79.23,79.57,78.98,79.24,5639700,0
+GLD.US,D,20071220,000000,78.91,79.11,78.36,78.67,6345630,0
+GLD.US,D,20071221,000000,80.16,80.32,79.92,80.1,4603400,0
+GLD.US,D,20071224,000000,80.21,80.63,80.14,80.14,2863500,0
+GLD.US,D,20071226,000000,81.06,81.67,81,81.52,5896700,0
+GLD.US,D,20071227,000000,81.88,82.17,81.37,81.56,5052696,0
+GLD.US,D,20071228,000000,82.38,83.02,82.35,83,5134998,0
+GLD.US,D,20071231,000000,82.74,82.83,81.98,82.46,3816854,0
+GLD.US,D,20080102,000000,83.56,85.14,83.44,84.86,12294322,0
+GLD.US,D,20080103,000000,84.87,85.94,84.6,85.57,9554909,0
+GLD.US,D,20080104,000000,85.34,85.55,84.43,85.13,8402615,0
+GLD.US,D,20080107,000000,85.24,85.26,84.57,84.77,6946005,0
+GLD.US,D,20080108,000000,86.28,87.13,86.16,86.78,9574700,0
+GLD.US,D,20080109,000000,86.56,87.2,86.3,86.55,10086400,0
+GLD.US,D,20080110,000000,86.42,88.46,86.41,88.25,12924155,0
+GLD.US,D,20080111,000000,88.04,88.76,87.85,88.58,6979048,0
+GLD.US,D,20080114,000000,89.45,89.94,89,89.54,10086136,0
+GLD.US,D,20080115,000000,89.6,90.35,87.91,87.99,23862200,0
+GLD.US,D,20080116,000000,88.17,88.66,86.32,86.7,26921709,0
+GLD.US,D,20080117,000000,87.5,87.98,86.47,86.5,13598100,0
+GLD.US,D,20080118,000000,87.17,87.46,86.51,87.42,9094884,0
+GLD.US,D,20080122,000000,86.14,88.44,85.77,88.17,20684182,0
+GLD.US,D,20080123,000000,87.16,88.67,86.73,87.89,14286453,0
+GLD.US,D,20080124,000000,89.72,90.25,89.13,90.08,10628046,0
+GLD.US,D,20080125,000000,90.93,91.08,89.5,90.3,9705321,0
+GLD.US,D,20080128,000000,90.96,91.89,90.75,91.75,8535148,0
+GLD.US,D,20080129,000000,91.36,91.72,90.81,91.15,9099490,0
+GLD.US,D,20080130,000000,90.71,92.58,90.45,92.06,14378005,0
+GLD.US,D,20080131,000000,90.92,91.66,90.74,91.4,7791469,0
+GLD.US,D,20080201,000000,91.75,91.87,89.22,89.35,19636186,0
+GLD.US,D,20080204,000000,88.51,89.52,88.05,89.1,10288074,0
+GLD.US,D,20080205,000000,87.9,88.69,87.3,87.68,11171683,0
+GLD.US,D,20080206,000000,89,89.65,88.75,88.95,8787761,0
+GLD.US,D,20080207,000000,88.95,89.94,88.81,89.85,8972942,0
+GLD.US,D,20080208,000000,90,91,89.99,91,9128342,0
+GLD.US,D,20080211,000000,91.04,91.46,90.44,91.33,6832624,0
+GLD.US,D,20080212,000000,90.83,91.4,89.1,89.33,10226887,0
+GLD.US,D,20080213,000000,88.88,89.99,88.67,89.44,10040199,0
+GLD.US,D,20080214,000000,89.37,90.11,89.35,89.71,6887369,0
+GLD.US,D,20080215,000000,90.3,90.32,88.63,89.15,5586353,0
+GLD.US,D,20080219,000000,91.23,91.94,90.98,91.58,8374311,0
+GLD.US,D,20080220,000000,90.84,93.31,90.75,93.24,10635981,0
+GLD.US,D,20080221,000000,93.44,94.22,93.02,93.25,12957910,0
+GLD.US,D,20080222,000000,93.56,93.72,92.35,93.39,7577175,0
+GLD.US,D,20080225,000000,93.71,93.71,92.11,92.74,11955723,0
+GLD.US,D,20080226,000000,92.43,93.97,92.18,93.71,8452352,0
+GLD.US,D,20080227,000000,94.56,94.94,93.97,94.78,9927156,0
+GLD.US,D,20080228,000000,94.92,96.08,94.47,95.99,11212196,0
+GLD.US,D,20080229,000000,95.82,96.24,95.22,96.18,9348504,0
+GLD.US,D,20080303,000000,97.52,97.74,96.68,97.24,11489395,0
+GLD.US,D,20080304,000000,97.28,97.45,94.39,95.18,21360514,0
+GLD.US,D,20080305,000000,96.1,98.15,95.93,97.72,15363409,0
+GLD.US,D,20080306,000000,96.98,97.29,95.26,96.5,18548959,0
+GLD.US,D,20080307,000000,96.6,96.68,95.72,96.09,10066995,0
+GLD.US,D,20080310,000000,95,96.34,94.88,95.87,10871706,0
+GLD.US,D,20080311,000000,96.52,96.98,95.19,95.99,14350706,0
+GLD.US,D,20080312,000000,96.58,97.38,96.24,97.01,8179895,0
+GLD.US,D,20080313,000000,98.5,98.73,97.73,98.34,14683757,0
+GLD.US,D,20080314,000000,98.03,99.53,98.01,98.71,17565011,0
+GLD.US,D,20080317,000000,99.32,100.44,98,99.17,26517272,0
+GLD.US,D,20080318,000000,99.35,99.51,96.35,96.5,20966044,0
+GLD.US,D,20080319,000000,95.65,96,92.5,93.04,37594217,0
+GLD.US,D,20080320,000000,90.73,91.65,89.8,89.91,28829958,0
+GLD.US,D,20080324,000000,90.65,91.51,89.78,90.1,14329757,0
+GLD.US,D,20080325,000000,91.91,92.79,91.28,92.73,15848077,0
+GLD.US,D,20080326,000000,93.11,94,93.06,93.8,12390454,0
+GLD.US,D,20080327,000000,93.51,94.09,92.95,93.46,7568037,0
+GLD.US,D,20080328,000000,91.96,92.45,91.11,91.88,8786534,0
+GLD.US,D,20080331,000000,92.56,92.65,89.96,90.41,11166044,0
+GLD.US,D,20080401,000000,87.86,88.31,86.05,86.86,23677252,0
+GLD.US,D,20080402,000000,87.28,89.76,87.22,89.27,13547177,0
+GLD.US,D,20080403,000000,88.59,89.75,87.64,89.42,9326213,0
+GLD.US,D,20080404,000000,89.48,90.34,89.31,90.25,7228227,0
+GLD.US,D,20080407,000000,90.73,91.75,90.6,91.17,8197882,0
+GLD.US,D,20080408,000000,90.04,90.49,89.72,90.35,5773918,0
+GLD.US,D,20080409,000000,90.3,92.37,90.24,92.29,10581495,0
+GLD.US,D,20080410,000000,92.32,92.56,90.97,91.77,7759468,0
+GLD.US,D,20080411,000000,91.41,91.83,90.55,91.3,6549112,0
+GLD.US,D,20080414,000000,91.32,91.98,91.06,91.11,4705410,0
+GLD.US,D,20080415,000000,91.73,91.91,91.38,91.66,6636655,0
+GLD.US,D,20080416,000000,93.19,93.71,93.01,93.27,8472038,0
+GLD.US,D,20080417,000000,93.31,93.51,92.48,92.56,6876349,0
+GLD.US,D,20080418,000000,89.72,90.7,88.96,90.62,11391801,0
+GLD.US,D,20080421,000000,90.79,90.87,89.89,90.25,11927475,0
+GLD.US,D,20080422,000000,90.42,91.35,90.12,90.27,14046367,0
+GLD.US,D,20080423,000000,89,89.55,88.44,89.22,18170445,0
+GLD.US,D,20080424,000000,88.26,89.91,87.1,87.22,22849926,0
+GLD.US,D,20080425,000000,88.33,88.42,87.19,87.27,11182527,0
+GLD.US,D,20080428,000000,87.88,88.4,87.67,87.69,8079182,0
+GLD.US,D,20080429,000000,86.73,86.9,85.54,85.81,14688955,0
+GLD.US,D,20080430,000000,86.1,86.79,85.11,86.65,17701431,0
+GLD.US,D,20080501,000000,84.51,84.56,83.57,83.99,17669112,0
+GLD.US,D,20080502,000000,83.96,84.79,83.96,84.58,8745387,0
+GLD.US,D,20080505,000000,85.68,86.29,85.29,86.27,7390737,0
+GLD.US,D,20080506,000000,86.33,87.15,86.33,86.63,10765493,0
+GLD.US,D,20080507,000000,85.47,86.1,85.2,85.82,7219265,0
+GLD.US,D,20080508,000000,86.76,87.4,86.42,87.24,8630188,0
+GLD.US,D,20080509,000000,87.37,87.59,85.84,87.42,9927612,0
+GLD.US,D,20080512,000000,86.92,87.64,86.79,86.99,5013399,0
+GLD.US,D,20080513,000000,85.12,86.14,84.92,85.39,7368137,0
+GLD.US,D,20080514,000000,85.73,85.81,85.1,85.2,8653797,0
+GLD.US,D,20080515,000000,87.13,87.6,86.23,87,9437950,0
+GLD.US,D,20080516,000000,88.52,89.3,88.02,89.1,12075630,0
+GLD.US,D,20080519,000000,89.57,89.7,88.87,89.39,5932141,0
+GLD.US,D,20080520,000000,89.61,91.17,89.56,90.9,10685506,0
+GLD.US,D,20080521,000000,90.61,92.11,90.61,91.96,11350290,0
+GLD.US,D,20080522,000000,91.2,91.63,90.5,90.98,8865042,0
+GLD.US,D,20080523,000000,91.33,92,90.96,91.23,6062450,0
+GLD.US,D,20080527,000000,89.84,89.87,89.16,89.36,7606223,0
+GLD.US,D,20080528,000000,88.49,89.19,88.35,89.14,8104857,0
+GLD.US,D,20080529,000000,86.94,87.6,86.1,86.51,12700917,0
+GLD.US,D,20080530,000000,87.34,87.69,86.96,87.45,4944419,0
+GLD.US,D,20080602,000000,87.47,88.55,87.44,87.96,5279524,0
+GLD.US,D,20080603,000000,86.65,87.35,86.52,86.88,8397510,0
+GLD.US,D,20080604,000000,87.09,87.42,86.56,86.65,7158442,0
+GLD.US,D,20080605,000000,85.97,86.81,85.66,86.45,14132601,0
+GLD.US,D,20080606,000000,87.79,89.06,87.69,89.06,17433067,0
+GLD.US,D,20080609,000000,88.54,89.24,87.84,87.99,9172128,0
+GLD.US,D,20080610,000000,86.28,86.76,85.11,85.55,13911008,0
+GLD.US,D,20080611,000000,86.57,87.1,86.35,87.02,10156252,0
+GLD.US,D,20080612,000000,85.19,86.07,84.83,85.6,9828330,0
+GLD.US,D,20080613,000000,85.33,86.02,85.04,85.83,8429040,0
+GLD.US,D,20080616,000000,88.2,88.2,86.97,87.01,6996050,0
+GLD.US,D,20080617,000000,86.72,87.52,86.7,87.25,5286859,0
+GLD.US,D,20080618,000000,87.66,88.41,87.13,88.28,7822299,0
+GLD.US,D,20080619,000000,89.37,89.5,88.39,88.42,10525870,0
+GLD.US,D,20080620,000000,88.82,89.61,88.77,88.95,10058798,0
+GLD.US,D,20080623,000000,87.01,87.4,86.74,87.09,12784654,0
+GLD.US,D,20080624,000000,87.3,88.24,87.24,87.47,7398490,0
+GLD.US,D,20080625,000000,87.43,87.58,86.13,87.42,10900747,0
+GLD.US,D,20080626,000000,89.5,90.86,89.5,90.61,18411948,0
+GLD.US,D,20080627,000000,90.98,91.82,90.65,91.47,14491385,0
+GLD.US,D,20080630,000000,91.89,91.9,90.53,91.4,7289905,0
+GLD.US,D,20080701,000000,92.53,93.35,92.34,92.66,15480981,0
+GLD.US,D,20080702,000000,92.28,93.33,92.13,93.17,11484021,0
+GLD.US,D,20080703,000000,92.17,92.68,91.68,92.06,9611726,0
+GLD.US,D,20080707,000000,90.57,91.65,90.16,91.23,12301534,0
+GLD.US,D,20080708,000000,90.55,91.15,89.93,90.86,11216252,0
+GLD.US,D,20080709,000000,90.88,91.64,90.86,91.5,11373736,0
+GLD.US,D,20080710,000000,92.4,93.6,92.35,93.53,16825679,0
+GLD.US,D,20080711,000000,95.03,95.5,94.26,95.16,26000031,0
+GLD.US,D,20080714,000000,95.09,96.2,94.92,95.91,21248831,0
+GLD.US,D,20080715,000000,96.55,97.5,95.43,96.17,30352781,0
+GLD.US,D,20080716,000000,96.27,96.5,94.34,94.44,19898899,0
+GLD.US,D,20080717,000000,94.7,96.51,94.07,94.22,25188630,0
+GLD.US,D,20080718,000000,94.22,94.93,94.02,94.17,8585020,0
+GLD.US,D,20080721,000000,94.75,95.15,94.45,95.12,7327260,0
+GLD.US,D,20080722,000000,95.73,95.86,92.94,93.06,17553983,0
+GLD.US,D,20080723,000000,92.64,92.79,90.44,90.57,25793751,0
+GLD.US,D,20080724,000000,91.08,91.62,90.25,91.33,13072190,0
+GLD.US,D,20080725,000000,91.03,91.73,90.53,91.69,7600753,0
+GLD.US,D,20080728,000000,91.39,92,90.94,91.73,8810001,0
+GLD.US,D,20080729,000000,91.23,91.27,90.09,90.59,12993302,0
+GLD.US,D,20080730,000000,88.86,89.72,88.08,89.52,17379834,0
+GLD.US,D,20080731,000000,91.05,91.14,89.87,90.08,10976381,0
+GLD.US,D,20080801,000000,89.5,90.45,89.37,89.57,10893597,0
+GLD.US,D,20080804,000000,89.08,89.68,88.04,88.14,14981167,0
+GLD.US,D,20080805,000000,87.28,87.41,85.94,86.08,20187772,0
+GLD.US,D,20080806,000000,86.8,87,86.01,86.64,12404765,0
+GLD.US,D,20080807,000000,86.64,86.78,85.51,86.09,9962227,0
+GLD.US,D,20080808,000000,84.35,84.68,83.83,84.43,13514077,0
+GLD.US,D,20080811,000000,84.46,84.49,80.6,81.13,23566973,0
+GLD.US,D,20080812,000000,80.74,81.01,79.55,80.52,20131713,0
+GLD.US,D,20080813,000000,80.59,81.85,80.39,81.56,17018164,0
+GLD.US,D,20080814,000000,80.71,81.1,79.28,79.35,15542563,0
+GLD.US,D,20080815,000000,78,78.32,76.61,77.63,29755879,0
+GLD.US,D,20080818,000000,78.53,79.17,77.81,78.8,14071816,0
+GLD.US,D,20080819,000000,77.92,80.52,77.7,80.43,16760535,0
+GLD.US,D,20080820,000000,80.15,80.66,78.81,80.06,14719994,0
+GLD.US,D,20080821,000000,82.01,84.54,81.75,82.17,17031004,0
+GLD.US,D,20080822,000000,81.49,81.96,80.94,81.08,7854634,0
+GLD.US,D,20080825,000000,81.1,81.34,80.56,80.93,6515171,0
+GLD.US,D,20080826,000000,80.61,81.85,80.6,81.23,8579453,0
+GLD.US,D,20080827,000000,81.89,82.05,81,81.36,7099029,0
+GLD.US,D,20080828,000000,83.06,83.13,81.27,82.18,9353961,0
+GLD.US,D,20080829,000000,82.31,82.47,81.58,81.71,5125291,0
+GLD.US,D,20080902,000000,78.16,79.79,77.98,79.2,12681655,0
+GLD.US,D,20080903,000000,79.19,79.69,78.34,78.89,10712507,0
+GLD.US,D,20080904,000000,79.7,79.78,78.14,78.39,10875156,0
+GLD.US,D,20080905,000000,80.08,80.27,78.17,78.98,10742406,0
+GLD.US,D,20080908,000000,80.1,80.35,78.47,78.86,10024117,0
+GLD.US,D,20080909,000000,77.39,77.82,76.24,76.49,20197429,0
+GLD.US,D,20080910,000000,76.88,76.93,74.1,74.22,29373054,0
+GLD.US,D,20080911,000000,73.61,73.93,72.51,73.08,23776915,0
+GLD.US,D,20080912,000000,74.26,75.58,73.48,75.55,17596932,0
+GLD.US,D,20080915,000000,76.64,77.73,76,77.56,17004042,0
+GLD.US,D,20080916,000000,76.69,77.29,76.3,76.79,17192101,0
+GLD.US,D,20080917,000000,77.11,85.6,77.09,85.46,65774657,0
+GLD.US,D,20080918,000000,85.49,90.78,81.9,82.8,60589121,0
+GLD.US,D,20080919,000000,85.58,86.44,84,85.98,25537883,0
+GLD.US,D,20080922,000000,86.85,89.54,86.81,89.18,35324324,0
+GLD.US,D,20080923,000000,88.87,89.1,86.72,88.32,22364080,0
+GLD.US,D,20080924,000000,88.68,88.76,86.7,86.71,17251584,0
+GLD.US,D,20080925,000000,87.12,87.8,85.01,86.45,20691922,0
+GLD.US,D,20080926,000000,87.03,90.17,86.59,86.64,21985030,0
+GLD.US,D,20080929,000000,87.06,92,86.97,89.57,40569650,0
+GLD.US,D,20080930,000000,87.31,87.36,84.21,85.07,20441631,0
+GLD.US,D,20081001,000000,86.23,88.05,85.18,85.97,16789418,0
+GLD.US,D,20081002,000000,84.56,84.66,81.62,82.33,22653819,0
+GLD.US,D,20081003,000000,81.23,83.44,81.05,82.59,24057031,0
+GLD.US,D,20081006,000000,85.84,86.45,84.25,84.28,21677959,0
+GLD.US,D,20081007,000000,87.18,87.7,85.53,87.27,20292540,0
+GLD.US,D,20081008,000000,90.69,90.84,88.05,89.42,31206866,0
+GLD.US,D,20081009,000000,87.29,90.58,86.54,89.9,20014243,0
+GLD.US,D,20081010,000000,89.59,90.72,81.38,83.22,45074968,0
+GLD.US,D,20081013,000000,83.61,83.9,80.92,81.99,17034506,0
+GLD.US,D,20081014,000000,82.4,83.31,81.61,82.2,12385574,0
+GLD.US,D,20081015,000000,82.2,84.39,82.08,83.31,16907742,0
+GLD.US,D,20081016,000000,82.4,82.5,77.22,79.29,30645983,0
+GLD.US,D,20081017,000000,77.12,80.78,75,77.21,15338399,0
+GLD.US,D,20081020,000000,77.77,78.56,77.27,78.5,9332855,0
+GLD.US,D,20081021,000000,75.9,76.94,74.89,76.03,10861162,0
+GLD.US,D,20081022,000000,74.44,74.45,66,71.71,23288260,0
+GLD.US,D,20081023,000000,69.64,72.19,69.5,70.65,16655886,0
+GLD.US,D,20081024,000000,69.3,73.93,69.07,72.21,22474321,0
+GLD.US,D,20081027,000000,71.13,73.61,70.72,72.18,12160061,0
+GLD.US,D,20081028,000000,73.03,73.8,71.7,73.79,8474591,0
+GLD.US,D,20081029,000000,75.05,76.36,73.61,74,16124450,0
+GLD.US,D,20081030,000000,74.89,75.25,72.13,72.71,10897211,0
+GLD.US,D,20081031,000000,72.62,72.87,70.6,71.34,9519313,0
+GLD.US,D,20081103,000000,71.55,72.17,71.06,71.1,6807006,0
+GLD.US,D,20081104,000000,73.15,75.69,72.85,75.48,11444370,0
+GLD.US,D,20081105,000000,74.32,75.18,72.38,72.8,10319595,0
+GLD.US,D,20081106,000000,74.36,74.98,71.67,72.22,10699285,0
+GLD.US,D,20081107,000000,72.59,73.09,72.05,72.5,6052764,0
+GLD.US,D,20081110,000000,74.8,74.92,72.96,73.58,6096606,0
+GLD.US,D,20081111,000000,72.56,72.66,71.55,72.05,8355667,0
+GLD.US,D,20081112,000000,71.45,71.89,69.77,70,10038715,0
+GLD.US,D,20081113,000000,70.49,72.36,68.81,72.15,16832084,0
+GLD.US,D,20081114,000000,73.39,74.26,72.76,73.3,12810602,0
+GLD.US,D,20081117,000000,72.43,73.8,72.15,72.65,7711981,0
+GLD.US,D,20081118,000000,72.38,73.46,72.13,72.51,8147240,0
+GLD.US,D,20081119,000000,73.42,75.19,72,72.26,13974149,0
+GLD.US,D,20081120,000000,73.15,74.2,72.43,73.45,13589658,0
+GLD.US,D,20081121,000000,76,79,75.45,78.85,30468851,0
+GLD.US,D,20081124,000000,80.45,81.72,80.38,80.91,19899891,0
+GLD.US,D,20081125,000000,81.34,81.38,79.28,80.87,17525162,0
+GLD.US,D,20081126,000000,80.52,80.77,79.33,80.38,9142377,0
+GLD.US,D,20081128,000000,80.04,80.75,79.8,80.31,3665757,0
+GLD.US,D,20081201,000000,77.15,77.34,75.57,75.65,13149774,0
+GLD.US,D,20081202,000000,76.9,77.32,76.26,76.95,6950560,0
+GLD.US,D,20081203,000000,76,77.14,75.14,76.18,10693106,0
+GLD.US,D,20081204,000000,75.59,77.63,75.07,75.5,11830661,0
+GLD.US,D,20081205,000000,74.3,74.81,72.91,74.52,13392434,0
+GLD.US,D,20081208,000000,76.48,76.62,75.4,76.19,7275057,0
+GLD.US,D,20081209,000000,75.56,76.85,75.3,76.33,9618462,0
+GLD.US,D,20081210,000000,79.2,80.11,78.56,79.75,16055927,0
+GLD.US,D,20081211,000000,81.58,81.94,80.49,80.65,13997440,0
+GLD.US,D,20081212,000000,80.55,81.63,80,80.81,12539416,0
+GLD.US,D,20081215,000000,81.33,83.03,81.23,82.6,15013397,0
+GLD.US,D,20081216,000000,82.38,84.64,81.93,84.46,18689225,0
+GLD.US,D,20081217,000000,85.26,86.91,84.8,85.43,22162900,0
+GLD.US,D,20081218,000000,84.85,85.12,83.46,83.87,17256992,0
+GLD.US,D,20081219,000000,82.65,82.87,82.01,82.63,9139661,0
+GLD.US,D,20081222,000000,83.57,83.81,82.79,83.46,6695823,0
+GLD.US,D,20081223,000000,82.93,83.39,81.59,82.63,6323094,0
+GLD.US,D,20081224,000000,82.47,83.57,82.47,83.46,2072137,0
+GLD.US,D,20081226,000000,83.52,85.97,83.12,85.6,5083078,0
+GLD.US,D,20081229,000000,86.5,87,85.95,86.35,9091323,0
+GLD.US,D,20081230,000000,85.94,86.15,85.28,85.9,7123560,0
+GLD.US,D,20081231,000000,84.98,87.1,84.28,86.52,7849386,0
+GLD.US,D,20090102,000000,85.93,86.61,85.84,86.23,6413692,0
+GLD.US,D,20090105,000000,83.62,84.68,83.24,84.48,9583284,0
+GLD.US,D,20090106,000000,83.37,85.7,83,85.13,12880045,0
+GLD.US,D,20090107,000000,84.56,84.58,82.21,82.75,13370353,0
+GLD.US,D,20090108,000000,84.4,84.89,83.75,84.46,10720601,0
+GLD.US,D,20090109,000000,83.34,85.5,83.09,83.92,8863033,0
+GLD.US,D,20090112,000000,81.72,82.04,80.26,80.76,14761525,0
+GLD.US,D,20090113,000000,80.94,81.82,80.62,80.88,10021877,0
+GLD.US,D,20090114,000000,80.57,81.09,79.36,79.79,15609801,0
+GLD.US,D,20090115,000000,79.97,80.7,78.87,80.39,16717422,0
+GLD.US,D,20090116,000000,82.2,83,81.74,82.71,16470517,0
+GLD.US,D,20090120,000000,84.17,85.28,83.57,84.52,16754292,0
+GLD.US,D,20090121,000000,84.05,84.39,82.98,84.15,12280185,0
+GLD.US,D,20090122,000000,84.03,84.97,83.83,84.58,18572787,0
+GLD.US,D,20090123,000000,86.57,88.94,86.07,88.53,34013642,0
+GLD.US,D,20090126,000000,89.22,90.19,88.68,88.95,19135571,0
+GLD.US,D,20090127,000000,88.4,88.84,88.01,88.38,11883342,0
+GLD.US,D,20090128,000000,88.27,88.38,86.84,87.42,18459222,0
+GLD.US,D,20090129,000000,86.68,89.55,86.28,89.5,21193276,0
+GLD.US,D,20090130,000000,90.7,91.49,89.65,91.31,21282261,0
+GLD.US,D,20090202,000000,89.88,92.58,88.62,88.84,16998874,0
+GLD.US,D,20090203,000000,89.34,89.73,86,88.47,17578944,0
+GLD.US,D,20090204,000000,88.89,89.5,88.52,89.18,14271021,0
+GLD.US,D,20090205,000000,90.75,90.82,89.3,90.12,17196260,0
+GLD.US,D,20090206,000000,89.15,90.14,89.15,89.59,12554397,0
+GLD.US,D,20090209,000000,88.35,88.65,87.6,88.32,21273957,0
+GLD.US,D,20090210,000000,89.66,90.37,89.18,90.21,25448313,0
+GLD.US,D,20090211,000000,90.93,93.25,90.8,92.29,55638265,0
+GLD.US,D,20090212,000000,93.04,93.74,92.52,93.17,38786733,0
+GLD.US,D,20090213,000000,92.5,92.77,91.69,92.55,14717061,0
+GLD.US,D,20090217,000000,95.23,95.85,94.89,95.45,27085159,0
+GLD.US,D,20090218,000000,95.23,97.15,94.67,96.91,29346226,0
+GLD.US,D,20090219,000000,95.91,96.57,95.42,95.77,21305391,0
+GLD.US,D,20090220,000000,98,98.99,97.14,97.8,43862527,0
+GLD.US,D,20090223,000000,96.59,98.22,95.89,97.73,24542646,0
+GLD.US,D,20090224,000000,97.59,97.59,94.27,94.73,37461105,0
+GLD.US,D,20090225,000000,94.73,96.41,92.81,93.15,26142936,0
+GLD.US,D,20090226,000000,92.71,93.14,91.57,93.06,28789746,0
+GLD.US,D,20090227,000000,94.31,94.53,91.03,92.63,30592626,0
+GLD.US,D,20090302,000000,93.4,93.61,90.62,90.93,24270965,0
+GLD.US,D,20090303,000000,90.85,91.04,88.94,90.04,28082893,0
+GLD.US,D,20090304,000000,90.25,90.35,88.45,88.99,19875027,0
+GLD.US,D,20090305,000000,89.92,92.17,89.23,91.99,23995479,0
+GLD.US,D,20090306,000000,91.81,92.95,91.2,92.29,22396522,0
+GLD.US,D,20090309,000000,92.29,92.33,89.57,90.57,18311404,0
+GLD.US,D,20090310,000000,89.54,89.61,87.47,88.14,25931527,0
+GLD.US,D,20090311,000000,88.49,89.83,87.78,89.22,16692060,0
+GLD.US,D,20090312,000000,90.37,91.57,90.14,91.1,20138734,0
+GLD.US,D,20090313,000000,91.87,91.89,90.5,91.3,11693828,0
+GLD.US,D,20090316,000000,90.29,90.96,90.03,90.8,11787696,0
+GLD.US,D,20090317,000000,90.26,90.59,89.75,90.04,10054909,0
+GLD.US,D,20090318,000000,88.75,93.39,86.83,93.09,59505244,0
+GLD.US,D,20090319,000000,93.41,94.77,92.91,94.35,35036903,0
+GLD.US,D,20090320,000000,93.48,94.37,93.13,93.59,18078010,0
+GLD.US,D,20090323,000000,93.44,93.91,91.95,92.08,17660175,0
+GLD.US,D,20090324,000000,90.76,91.66,90.25,90.95,17004286,0
+GLD.US,D,20090325,000000,90.87,92.63,90.34,91.98,24799973,0
+GLD.US,D,20090326,000000,92.72,92.72,91.84,91.93,12370255,0
+GLD.US,D,20090327,000000,90.83,91.26,90.41,90.69,11624365,0
+GLD.US,D,20090330,000000,89.97,91.81,89.75,89.98,16430154,0
+GLD.US,D,20090331,000000,90.38,90.85,89.58,90.28,14401385,0
+GLD.US,D,20090401,000000,91.34,91.38,90.21,91.03,12302939,0
+GLD.US,D,20090402,000000,88.75,89.36,87.92,88.8,24828991,0
+GLD.US,D,20090403,000000,88.96,89.44,87.52,87.59,16346446,0
+GLD.US,D,20090406,000000,86.4,86.44,84.97,85.27,22909571,0
+GLD.US,D,20090407,000000,86.27,88.26,86.17,86.74,11011547,0
+GLD.US,D,20090408,000000,87.18,87.52,86.26,86.61,12230162,0
+GLD.US,D,20090409,000000,86.33,86.88,86.1,86.31,9608703,0
+GLD.US,D,20090413,000000,88.03,88.45,87.6,87.88,7283687,0
+GLD.US,D,20090414,000000,87.78,87.81,87.04,87.37,7167360,0
+GLD.US,D,20090415,000000,87.42,87.94,87.23,87.5,6857492,0
+GLD.US,D,20090416,000000,87.38,87.45,85.68,85.81,21033587,0
+GLD.US,D,20090417,000000,85.75,86.37,84.92,85.22,22332857,0
+GLD.US,D,20090420,000000,86.03,87.34,86,86.95,12674385,0
+GLD.US,D,20090421,000000,87.85,87.88,86.33,86.89,10656667,0
+GLD.US,D,20090422,000000,87.03,87.82,86.8,87.38,10085818,0
+GLD.US,D,20090423,000000,87.71,89.37,87.62,88.8,16623378,0
+GLD.US,D,20090424,000000,89.1,89.84,88.83,89.72,11425822,0
+GLD.US,D,20090427,000000,89.33,89.79,88.94,89.01,7156910,0
+GLD.US,D,20090428,000000,87.33,87.95,87.11,87.75,8571500,0
+GLD.US,D,20090429,000000,88.31,88.78,87.67,88.33,8098253,0
+GLD.US,D,20090430,000000,86.83,87.78,86.54,87.27,9716553,0
+GLD.US,D,20090501,000000,86.75,87.49,86.69,86.95,6122461,0
+GLD.US,D,20090504,000000,87.55,89.18,87.55,88.64,10816636,0
+GLD.US,D,20090505,000000,89.71,89.73,87.88,88.25,9956426,0
+GLD.US,D,20090506,000000,89.46,89.69,88.84,89.54,11337550,0
+GLD.US,D,20090507,000000,90.13,90.3,89.24,89.44,14808892,0
+GLD.US,D,20090508,000000,89.71,90.09,88.91,89.98,10940584,0
+GLD.US,D,20090511,000000,89.64,90.01,89.5,89.69,12212067,0
+GLD.US,D,20090512,000000,90.4,90.84,89.95,90.7,15764893,0
+GLD.US,D,20090513,000000,90.44,91.5,90.31,91.09,17445851,0
+GLD.US,D,20090514,000000,90.9,91.26,90.7,91.03,8025676,0
+GLD.US,D,20090515,000000,91.15,91.81,91.1,91.55,11707303,0
+GLD.US,D,20090518,000000,91.53,91.57,90.14,90.36,17353824,0
+GLD.US,D,20090519,000000,90.64,91.35,90.57,90.96,9631577,0
+GLD.US,D,20090520,000000,91.54,92.44,91.52,92.25,18298353,0
+GLD.US,D,20090521,000000,92.35,93.86,91.93,93.85,21830154,0
+GLD.US,D,20090522,000000,94.25,94.42,93.8,94.15,15408556,0
+GLD.US,D,20090526,000000,92.95,93.84,92.85,93.76,12360110,0
+GLD.US,D,20090527,000000,93.73,94.28,93.1,93.45,13708408,0
+GLD.US,D,20090528,000000,94.14,94.83,93.8,94.24,14973224,0
+GLD.US,D,20090529,000000,95.7,96.35,95.58,96.2,18139774,0
+GLD.US,D,20090601,000000,96.47,96.76,95.63,95.73,17923782,0
+GLD.US,D,20090602,000000,96.19,96.97,96.1,96.36,14536031,0
+GLD.US,D,20090603,000000,95.9,96.21,94.31,94.41,18208139,0
+GLD.US,D,20090604,000000,95.24,96.49,95.2,96.23,13635202,0
+GLD.US,D,20090605,000000,94.24,94.79,93.57,93.71,18601248,0
+GLD.US,D,20090608,000000,93.26,93.7,92.58,93.56,11557477,0
+GLD.US,D,20090609,000000,94.27,94.39,93.44,93.83,9481702,0
+GLD.US,D,20090610,000000,94.5,94.53,92.9,93.86,14445100,0
+GLD.US,D,20090611,000000,93.13,94.53,93,93.7,14778781,0
+GLD.US,D,20090612,000000,92.41,92.76,92,92.17,13810957,0
+GLD.US,D,20090615,000000,91.9,91.9,90.9,91.1,13121700,0
+GLD.US,D,20090616,000000,91.87,92.12,91.35,91.93,9841433,0
+GLD.US,D,20090617,000000,91.61,92.39,90.15,92.35,12130009,0
+GLD.US,D,20090618,000000,92.24,92.5,91.3,91.61,16244431,0
+GLD.US,D,20090619,000000,91.81,92.23,91.58,91.9,11812321,0
+GLD.US,D,20090622,000000,90.41,90.64,90.13,90.54,12957163,0
+GLD.US,D,20090623,000000,90.66,91.03,89.95,90.92,11965776,0
+GLD.US,D,20090624,000000,92.09,92.33,91.04,91.45,12115726,0
+GLD.US,D,20090625,000000,92.12,92.33,91.72,92.31,11446876,0
+GLD.US,D,20090626,000000,92.81,92.93,91.93,92.29,10418844,0
+GLD.US,D,20090629,000000,92.32,92.4,91.71,92.04,6529175,0
+GLD.US,D,20090630,000000,91.85,91.96,90.53,91.18,24194967,0
+GLD.US,D,20090701,000000,92.31,93,92,92.39,10744128,0
+GLD.US,D,20090702,000000,91.47,91.58,91.08,91.25,7365848,0
+GLD.US,D,20090706,000000,90.48,90.93,90.36,90.76,6287480,0
+GLD.US,D,20090707,000000,90.89,91.38,90.5,90.71,7690470,0
+GLD.US,D,20090708,000000,90.11,90.29,88.82,89.27,21958185,0
+GLD.US,D,20090709,000000,89.63,90.26,89.33,89.51,13688944,0
+GLD.US,D,20090710,000000,89.3,89.77,89.16,89.58,5040632,0
+GLD.US,D,20090713,000000,89.45,90.69,89.1,90.19,8811711,0
+GLD.US,D,20090714,000000,90.86,91.11,90.59,90.81,5722456,0
+GLD.US,D,20090715,000000,92.17,92.52,92.03,92.24,9863798,0
+GLD.US,D,20090716,000000,92,92.12,91.55,91.98,4605453,0
+GLD.US,D,20090717,000000,92.15,92.3,91.84,91.93,8748954,0
+GLD.US,D,20090720,000000,93.61,93.8,92.91,93.28,13175208,0
+GLD.US,D,20090721,000000,93.52,93.53,92.69,93.13,9348941,0
+GLD.US,D,20090722,000000,92.82,93.82,92.73,93.44,10243729,0
+GLD.US,D,20090723,000000,93.2,94,93.11,93.26,9764992,0
+GLD.US,D,20090724,000000,93.48,93.71,93.33,93.41,4734321,0
+GLD.US,D,20090727,000000,93.9,93.95,93.36,93.71,5172010,0
+GLD.US,D,20090728,000000,92.74,92.82,91.65,92.11,10887928,0
+GLD.US,D,20090729,000000,91.67,91.75,90.81,91.2,9677393,0
+GLD.US,D,20090730,000000,91.55,92,91.44,91.62,6248019,0
+GLD.US,D,20090731,000000,91.86,94.03,91.83,93.35,14389815,0
+GLD.US,D,20090803,000000,94.14,94.49,93.65,93.87,10016972,0
+GLD.US,D,20090804,000000,94.18,95.25,93.99,94.68,11550213,0
+GLD.US,D,20090805,000000,94.88,95.05,94.01,94.78,8987565,0
+GLD.US,D,20090806,000000,95.01,95.19,93.76,94.6,13660954,0
+GLD.US,D,20090807,000000,94.32,94.64,93.6,93.75,8042698,0
+GLD.US,D,20090810,000000,92.91,93.14,92.6,92.93,6420802,0
+GLD.US,D,20090811,000000,92.68,92.97,92.41,92.79,5030716,0
+GLD.US,D,20090812,000000,92.6,93.49,92.47,92.95,7911126,0
+GLD.US,D,20090813,000000,93.85,94.05,93.45,93.72,6757973,0
+GLD.US,D,20090814,000000,93.84,93.91,92.4,93,6189478,0
+GLD.US,D,20090817,000000,91.49,91.86,91.28,91.61,6833184,0
+GLD.US,D,20090818,000000,91.81,92.2,91.76,92.06,4362418,0
+GLD.US,D,20090819,000000,91.68,92.78,91.66,92.53,7119768,0
+GLD.US,D,20090820,000000,92.31,92.55,92.12,92.27,3973181,0
+GLD.US,D,20090821,000000,93.63,93.8,93.4,93.65,7287205,0
+GLD.US,D,20090824,000000,93.64,93.7,91.64,92.34,8547903,0
+GLD.US,D,20090825,000000,93.4,93.46,92.49,92.76,8284255,0
+GLD.US,D,20090826,000000,92.67,92.85,92.21,92.79,5226918,0
+GLD.US,D,20090827,000000,92.8,93.31,92.38,93.19,6876397,0
+GLD.US,D,20090828,000000,94.07,94.15,93.63,93.87,6759493,0
+GLD.US,D,20090831,000000,93.14,93.5,92.92,93.4,4957430,0
+GLD.US,D,20090901,000000,93.41,93.96,93.06,93.9,8002379,0
+GLD.US,D,20090902,000000,94.7,96.26,94.57,96.19,27673622,0
+GLD.US,D,20090903,000000,96.52,97.94,96.2,97.46,26443580,0
+GLD.US,D,20090904,000000,97.14,97.83,96,97.53,14913857,0
+GLD.US,D,20090908,000000,98.57,98.64,97.39,97.43,22989937,0
+GLD.US,D,20090909,000000,97.98,98.36,96.85,97.08,20439854,0
+GLD.US,D,20090910,000000,97.03,98.03,96.88,97.7,12256432,0
+GLD.US,D,20090911,000000,98.96,99.33,98.27,98.78,19502934,0
+GLD.US,D,20090914,000000,98.16,98.43,97.73,97.96,9639144,0
+GLD.US,D,20090915,000000,97.75,99.1,97.56,98.9,16253795,0
+GLD.US,D,20090916,000000,100.01,100.02,99.5,99.91,16588192,0
+GLD.US,D,20090917,000000,99.66,100.08,99.04,99.34,12493516,0
+GLD.US,D,20090918,000000,99.73,99.87,98.67,98.67,13941667,0
+GLD.US,D,20090921,000000,97.95,98.62,97.73,98.36,11121385,0
+GLD.US,D,20090922,000000,99.84,99.84,99.37,99.67,10887240,0
+GLD.US,D,20090923,000000,99.16,99.89,98.68,98.83,14735512,0
+GLD.US,D,20090924,000000,99.36,99.44,97.14,97.55,23350148,0
+GLD.US,D,20090925,000000,97.07,97.5,96.77,97,10729059,0
+GLD.US,D,20090928,000000,97.21,97.81,97,97.05,7794538,0
+GLD.US,D,20090929,000000,97.19,97.73,96.95,97.43,9262401,0
+GLD.US,D,20090930,000000,98.31,99.06,97.56,98.85,18672625,0
+GLD.US,D,20091001,000000,98.84,98.86,97.88,97.89,11049334,0
+GLD.US,D,20091002,000000,97.84,98.86,97.74,98.37,10477792,0
+GLD.US,D,20091005,000000,98.48,99.84,98.36,99.82,11709305,0
+GLD.US,D,20091006,000000,101.33,102.42,100.54,102.28,33537450,0
+GLD.US,D,20091007,000000,102.29,102.52,101.83,102.36,16194157,0
+GLD.US,D,20091008,000000,102.62,104.15,102.3,103.64,24250115,0
+GLD.US,D,20091009,000000,103.06,103.25,102.37,102.84,15182285,0
+GLD.US,D,20091012,000000,103.39,103.92,103.22,103.56,9178961,0
+GLD.US,D,20091013,000000,103.7,104.5,103.46,104.26,17358788,0
+GLD.US,D,20091014,000000,104.29,104.7,103.76,104.18,17871089,0
+GLD.US,D,20091015,000000,103.27,103.95,102.6,102.86,15786466,0
+GLD.US,D,20091016,000000,102.7,103.68,102.53,103.18,14321291,0
+GLD.US,D,20091019,000000,103.16,104.26,102.75,104.23,13936590,0
+GLD.US,D,20091020,000000,104.34,104.35,102.79,103.42,18252666,0
+GLD.US,D,20091021,000000,103.38,104.46,103.24,103.75,16011622,0
+GLD.US,D,20091022,000000,103.46,104.09,103.1,103.92,11583550,0
+GLD.US,D,20091023,000000,104.5,104.58,102.96,103.49,11423721,0
+GLD.US,D,20091026,000000,103.41,103.97,101.74,101.86,21527248,0
+GLD.US,D,20091027,000000,101.89,102.06,101.22,101.85,18420544,0
+GLD.US,D,20091028,000000,101.5,102.03,100.65,100.73,19351062,0
+GLD.US,D,20091029,000000,101.72,102.76,101.5,102.69,15328241,0
+GLD.US,D,20091030,000000,102.33,102.66,101.48,102.53,15246451,0
+GLD.US,D,20091102,000000,103.5,104.25,103.25,103.95,15466422,0
+GLD.US,D,20091103,000000,103.74,106.7,103.72,106.46,33610377,0
+GLD.US,D,20091104,000000,107.11,107.68,106.43,107.1,27197460,0
+GLD.US,D,20091105,000000,106.81,107.2,106.6,106.98,10197019,0
+GLD.US,D,20091106,000000,107.38,108.04,107.06,107.43,14789090,0
+GLD.US,D,20091109,000000,108.69,108.75,107.91,108.19,18452763,0
+GLD.US,D,20091110,000000,108.03,108.78,107.7,108.39,15980474,0
+GLD.US,D,20091111,000000,109.49,109.71,109,109.6,17670726,0
+GLD.US,D,20091112,000000,109.16,109.56,108.12,108.21,17859806,0
+GLD.US,D,20091113,000000,108.32,109.8,108.14,109.74,17252021,0
+GLD.US,D,20091116,000000,110.7,112.16,110.65,111.63,25017045,0
+GLD.US,D,20091117,000000,111.09,111.99,110.9,111.97,19831097,0
+GLD.US,D,20091118,000000,112.69,113.09,111.8,112.25,22336892,0
+GLD.US,D,20091119,000000,111.85,112.4,110.76,112.3,21249840,0
+GLD.US,D,20091120,000000,111.74,112.94,111.54,112.94,17309992,0
+GLD.US,D,20091123,000000,114.67,115.12,113.99,114.29,24457695,0
+GLD.US,D,20091124,000000,114.73,114.81,113.97,114.73,22618002,0
+GLD.US,D,20091125,000000,115.69,116.88,115.53,116.62,24569843,0
+GLD.US,D,20091127,000000,113.08,115.81,113.02,115.06,21234380,0
+GLD.US,D,20091130,000000,114.48,115.89,114.27,115.64,16420957,0
+GLD.US,D,20091201,000000,117.3,117.93,116.78,117.38,27721256,0
+GLD.US,D,20091202,000000,118.8,119.27,118.3,119.18,31109286,0
+GLD.US,D,20091203,000000,118.57,119.54,118.03,118.7,28863962,0
+GLD.US,D,20091204,000000,117.15,117.26,112.41,113.75,79189786,0
+GLD.US,D,20091207,000000,111.51,114.22,111.44,113.11,42538637,0
+GLD.US,D,20091208,000000,112.76,113.06,110.21,110.95,37654941,0
+GLD.US,D,20091209,000000,111.6,112.48,109.38,110.84,37125843,0
+GLD.US,D,20091210,000000,110.66,111.03,110.04,110.82,20531781,0
+GLD.US,D,20091211,000000,110.6,110.82,108.72,109.32,28986042,0
+GLD.US,D,20091214,000000,110.01,110.7,109.5,110.24,16339031,0
+GLD.US,D,20091215,000000,109.94,110.57,109.39,110.21,20059457,0
+GLD.US,D,20091216,000000,110.83,111.91,110.63,111.59,22850225,0
+GLD.US,D,20091217,000000,109.47,109.98,107.28,107.34,35016722,0
+GLD.US,D,20091218,000000,108,109.5,107.04,108.95,25594089,0
+GLD.US,D,20091221,000000,109.17,109.3,106.82,106.95,23337505,0
+GLD.US,D,20091222,000000,106.79,107.09,105.31,106.17,28702865,0
+GLD.US,D,20091223,000000,106.65,107.45,106.3,106.55,16941822,0
+GLD.US,D,20091224,000000,107.9,108.37,107.77,108.36,7991563,0
+GLD.US,D,20091228,000000,108.64,108.78,107.91,108.55,9637451,0
+GLD.US,D,20091229,000000,108.5,108.5,107.45,107.47,11043676,0
+GLD.US,D,20091230,000000,106.64,107.44,106.4,106.93,9405087,0
+GLD.US,D,20091231,000000,107.98,108.11,107.24,107.31,9125460,0
+GLD.US,D,20100104,000000,109.82,110.14,109.31,109.8,16224044,0
+GLD.US,D,20100105,000000,109.88,110.39,109.26,109.7,14213049,0
+GLD.US,D,20100106,000000,110.71,111.77,110.41,111.51,24990473,0
+GLD.US,D,20100107,000000,111.07,111.29,110.62,110.82,13609730,0
+GLD.US,D,20100108,000000,111.52,111.58,110.26,111.37,15896296,0
+GLD.US,D,20100111,000000,113.34,113.59,112.52,112.85,17252989,0
+GLD.US,D,20100112,000000,112.38,113.05,110.14,110.49,29182550,0
+GLD.US,D,20100113,000000,110.92,111.57,109.57,111.54,20013968,0
+GLD.US,D,20100114,000000,111.51,112.37,110.79,112.03,18316938,0
+GLD.US,D,20100115,000000,111.35,112.01,110.38,110.86,18008047,0
+GLD.US,D,20100119,000000,110.95,111.75,110.83,111.52,10474427,0
+GLD.US,D,20100120,000000,109.97,110.05,108.46,108.94,17539029,0
+GLD.US,D,20100121,000000,108.48,108.78,106.61,107.37,25753624,0
+GLD.US,D,20100122,000000,106.93,107.68,106.01,107.17,24213570,0
+GLD.US,D,20100125,000000,107.44,107.72,107.07,107.48,13200462,0
+GLD.US,D,20100126,000000,106.87,107.99,106.75,107.56,12297082,0
+GLD.US,D,20100127,000000,107.53,108.8,106.16,106.53,19005019,0
+GLD.US,D,20100128,000000,107.18,107.23,105.18,106.48,16792253,0
+GLD.US,D,20100129,000000,105.88,106.3,105.27,105.96,20278962,0
+GLD.US,D,20100201,000000,106.64,108.48,106.37,108.35,14901855,0
+GLD.US,D,20100202,000000,109.16,109.6,108.61,109.13,14328266,0
+GLD.US,D,20100203,000000,109.1,109.54,108.43,108.7,13393185,0
+GLD.US,D,20100204,000000,106.79,106.8,103.75,104.37,39991882,0
+GLD.US,D,20100205,000000,103.76,104.68,102.28,104.68,32659994,0
+GLD.US,D,20100208,000000,104.41,105.14,104,104.04,17182696,0
+GLD.US,D,20100209,000000,105.18,106.15,104.87,105.41,25969130,0
+GLD.US,D,20100210,000000,105.13,105.5,104.11,105.12,16280928,0
+GLD.US,D,20100211,000000,105.58,107.56,105.27,107.13,19350031,0
+GLD.US,D,20100212,000000,106.08,107.1,105.57,107.04,14464157,0
+GLD.US,D,20100216,000000,109.45,109.87,109.1,109.62,20904487,0
+GLD.US,D,20100217,000000,109.66,110.01,108.87,109.25,19593363,0
+GLD.US,D,20100218,000000,109.61,110.11,109.19,109.98,19177327,0
+GLD.US,D,20100219,000000,109.32,110.39,108.81,109.47,21929976,0
+GLD.US,D,20100222,000000,109.86,109.97,108.66,109.07,10746802,0
+GLD.US,D,20100223,000000,108.84,108.91,107.65,107.89,13634057,0
+GLD.US,D,20100224,000000,107.33,108.16,107.1,107.36,17207327,0
+GLD.US,D,20100225,000000,106.7,108.7,106.6,108.31,23400303,0
+GLD.US,D,20100226,000000,108.89,109.6,108.41,109.43,13036630,0
+GLD.US,D,20100301,000000,109.48,109.9,108.97,109.43,12830851,0
+GLD.US,D,20100302,000000,109.86,111.45,109.86,111.02,20106989,0
+GLD.US,D,20100303,000000,111.46,112.18,111.18,111.63,16222018,0
+GLD.US,D,20100304,000000,111.25,111.37,110.22,110.83,12951884,0
+GLD.US,D,20100305,000000,111.13,111.75,110.8,110.81,11091383,0
+GLD.US,D,20100308,000000,111.22,111.3,109.52,109.88,12760303,0
+GLD.US,D,20100309,000000,109.16,110.16,109.04,109.72,12652902,0
+GLD.US,D,20100310,000000,109.94,110.5,108.02,108.47,21990951,0
+GLD.US,D,20100311,000000,108.28,108.65,107.86,108.6,9521553,0
+GLD.US,D,20100312,000000,108.56,108.77,107.45,107.95,11849453,0
+GLD.US,D,20100315,000000,108.16,108.56,107.82,108.36,7700873,0
+GLD.US,D,20100316,000000,110.02,110.57,109.7,110.4,17751969,0
+GLD.US,D,20100317,000000,110.18,110.46,109.55,109.59,13784691,0
+GLD.US,D,20100318,000000,110.1,110.61,109.5,110.34,13853486,0
+GLD.US,D,20100319,000000,110.26,110.29,107.85,108.28,24329081,0
+GLD.US,D,20100322,000000,107.31,108,106.95,107.75,11586675,0
+GLD.US,D,20100323,000000,107.5,108.5,107.34,108.32,11282995,0
+GLD.US,D,20100324,000000,106.94,107.07,106.24,106.3,14240952,0
+GLD.US,D,20100325,000000,107,107.25,106.48,106.78,16871366,0
+GLD.US,D,20100326,000000,107.16,108.7,106.82,108.59,17435123,0
+GLD.US,D,20100329,000000,108.87,109.17,108.4,108.75,11530584,0
+GLD.US,D,20100330,000000,108.57,108.66,107.87,107.97,9818399,0
+GLD.US,D,20100331,000000,109.44,109.5,108.85,108.95,14006724,0
+GLD.US,D,20100401,000000,109.97,110.47,109.92,110.26,11371917,0
+GLD.US,D,20100405,000000,110.56,110.98,110.27,110.89,8210364,0
+GLD.US,D,20100406,000000,110.89,111.51,110.83,111.03,10324193,0
+GLD.US,D,20100407,000000,111.85,112.93,111.77,112.49,19145114,0
+GLD.US,D,20100408,000000,112.47,112.98,112.13,112.65,12448068,0
+GLD.US,D,20100409,000000,113.09,114.07,112.74,113.64,16428528,0
+GLD.US,D,20100412,000000,113.64,114.13,112.98,113.01,11120557,0
+GLD.US,D,20100413,000000,113.12,113.16,112.06,112.69,11261030,0
+GLD.US,D,20100414,000000,113.23,113.66,112.78,113.03,10573838,0
+GLD.US,D,20100415,000000,112.9,113.71,112.85,113.65,10955307,0
+GLD.US,D,20100416,000000,112.5,113.07,110.54,111.24,24575679,0
+GLD.US,D,20100419,000000,110.88,111.36,110.67,111.15,7996070,0
+GLD.US,D,20100420,000000,111.73,112.21,111.33,111.46,7020159,0
+GLD.US,D,20100421,000000,111.82,112.64,111.48,112.31,6843810,0
+GLD.US,D,20100422,000000,111.79,112.01,110.76,111.84,9605438,0
+GLD.US,D,20100423,000000,111.26,113.3,111.09,113.19,12506206,0
+GLD.US,D,20100426,000000,112.88,113.2,112.63,112.75,8337739,0
+GLD.US,D,20100427,000000,112.43,114.82,112.34,114.63,25057029,0
+GLD.US,D,20100428,000000,114.03,114.99,113.63,114.31,26899066,0
+GLD.US,D,20100429,000000,113.85,114.52,113.84,114.28,10381846,0
+GLD.US,D,20100430,000000,115.26,115.7,115.21,115.36,13406375,0
+GLD.US,D,20100503,000000,115.91,116.28,115.53,115.73,13571133,0
+GLD.US,D,20100504,000000,116.39,116.43,114.17,114.87,21520139,0
+GLD.US,D,20100505,000000,113.58,115.24,113.31,115.09,21616623,0
+GLD.US,D,20100506,000000,115.62,118.62,115.57,118.49,50546224,0
+GLD.US,D,20100507,000000,117.64,118.88,116.74,118.27,34276275,0
+GLD.US,D,20100510,000000,117.5,117.9,116.81,117.57,28433779,0
+GLD.US,D,20100511,000000,119.46,120.87,118.97,120.66,36731739,0
+GLD.US,D,20100512,000000,121.28,122.23,120.77,121.4,32703533,0
+GLD.US,D,20100513,000000,121.29,121.71,120.1,120.56,22340481,0
+GLD.US,D,20100514,000000,121.88,122.02,119.12,120.37,34645679,0
+GLD.US,D,20100517,000000,120.55,121.12,119.29,119.36,27898197,0
+GLD.US,D,20100518,000000,118.86,120.32,118.5,119.49,26595950,0
+GLD.US,D,20100519,000000,118.19,118.43,116.08,116.63,34412704,0
+GLD.US,D,20100520,000000,116.14,116.95,115.18,115.84,28908168,0
+GLD.US,D,20100521,000000,115.05,116.24,114.51,115.22,20098278,0
+GLD.US,D,20100524,000000,116.34,117.17,116.04,116.84,14336746,0
+GLD.US,D,20100525,000000,117.16,117.52,116.82,117.36,21232666,0
+GLD.US,D,20100526,000000,118.58,119.08,118.32,118.47,13153439,0
+GLD.US,D,20100527,000000,118.16,119.04,118.14,118.69,10424769,0
+GLD.US,D,20100528,000000,118.48,118.9,117.63,118.88,11581441,0
+GLD.US,D,20100601,000000,119.88,120.25,119.63,119.91,12207708,0
+GLD.US,D,20100602,000000,119.35,119.88,118.72,119.78,10348182,0
+GLD.US,D,20100603,000000,119.16,119.39,117.48,117.96,13861386,0
+GLD.US,D,20100604,000000,117.96,119.39,117.05,119.19,16536585,0
+GLD.US,D,20100607,000000,118.73,121.8,118.62,121.49,20246173,0
+GLD.US,D,20100608,000000,121.61,122.45,120.66,121,23410223,0
+GLD.US,D,20100609,000000,120.48,120.99,119.51,120.56,12884566,0
+GLD.US,D,20100610,000000,119.36,120.04,118.83,118.97,13687871,0
+GLD.US,D,20100611,000000,119.88,120.41,119.33,120.01,7830520,0
+GLD.US,D,20100614,000000,119.63,120.26,118.96,119.6,11004042,0
+GLD.US,D,20100615,000000,119.71,121.03,119.48,120.99,15073837,0
+GLD.US,D,20100616,000000,120.68,120.89,120.04,120.33,10505517,0
+GLD.US,D,20100617,000000,121.64,122.41,121.49,121.9,19799687,0
+GLD.US,D,20100618,000000,123.04,123.5,122.81,122.83,19430908,0
+GLD.US,D,20100621,000000,123.09,123.11,120.36,120.39,20041604,0
+GLD.US,D,20100622,000000,121.16,121.59,120.87,121.45,12944685,0
+GLD.US,D,20100623,000000,120.89,121.02,119.77,120.95,14120709,0
+GLD.US,D,20100624,000000,120.76,122.16,120.67,121.3,13140891,0
+GLD.US,D,20100625,000000,122.75,123.13,122.49,122.76,9990880,0
+GLD.US,D,20100628,000000,122.79,123.56,120.81,121.09,19655951,0
+GLD.US,D,20100629,000000,121.05,121.82,119.03,121.27,17337148,0
+GLD.US,D,20100630,000000,121.07,122.09,120.88,121.68,12016230,0
+GLD.US,D,20100701,000000,120.91,121.03,116.98,117.04,33248896,0
+GLD.US,D,20100702,000000,118.21,118.5,117.41,118.49,14733044,0
+GLD.US,D,20100706,000000,117.67,117.72,116.3,116.51,16849131,0
+GLD.US,D,20100707,000000,116.57,117.78,116.5,117.73,10933967,0
+GLD.US,D,20100708,000000,117.39,117.41,116.1,117.21,11315983,0
+GLD.US,D,20100709,000000,118.14,118.73,118,118.36,9597357,0
+GLD.US,D,20100712,000000,117.83,118.2,116.97,117.34,7511235,0
+GLD.US,D,20100713,000000,118.98,119.1,118.36,118.36,8423609,0
+GLD.US,D,20100714,000000,118.26,119.13,117.59,118.3,9576080,0
+GLD.US,D,20100715,000000,118.59,118.7,117.73,118.23,8588898,0
+GLD.US,D,20100716,000000,116.69,116.79,115.95,116.67,17494306,0
+GLD.US,D,20100719,000000,115.57,115.8,115.11,115.73,15723859,0
+GLD.US,D,20100720,000000,115.75,116.74,115.48,116.65,9267259,0
+GLD.US,D,20100721,000000,116.8,117,115.71,115.85,9401816,0
+GLD.US,D,20100722,000000,115.95,117.5,115.91,116.86,8163975,0
+GLD.US,D,20100723,000000,117.12,117.47,115.79,116.09,8335429,0
+GLD.US,D,20100726,000000,116.38,116.47,115.3,115.52,11223640,0
+GLD.US,D,20100727,000000,114.95,114.99,113.21,113.51,29529967,0
+GLD.US,D,20100728,000000,113.48,113.93,113.08,113.78,16074252,0
+GLD.US,D,20100729,000000,113.54,114.35,113.34,114.29,9483748,0
+GLD.US,D,20100730,000000,114.36,115.73,114.08,115.49,10093637,0
+GLD.US,D,20100802,000000,116.12,116.39,115.2,115.54,8473382,0
+GLD.US,D,20100803,000000,115.88,116.44,115.81,115.99,5585138,0
+GLD.US,D,20100804,000000,117.41,117.65,116.65,116.72,10326181,0
+GLD.US,D,20100805,000000,117.01,117.1,116.35,116.98,7026267,0
+GLD.US,D,20100806,000000,117.99,118.42,117.49,117.84,10001961,0
+GLD.US,D,20100809,000000,117.76,117.85,117.23,117.4,6754905,0
+GLD.US,D,20100810,000000,116.59,118.09,116.4,117.73,10444819,0
+GLD.US,D,20100811,000000,117.74,118.14,116.58,117.34,12436882,0
+GLD.US,D,20100812,000000,118.56,118.86,118.46,118.77,12326949,0
+GLD.US,D,20100813,000000,118.82,118.89,118.36,118.74,10214530,0
+GLD.US,D,20100816,000000,119.7,119.83,119.46,119.73,8954062,0
+GLD.US,D,20100817,000000,119.75,119.97,119.6,119.75,9145319,0
+GLD.US,D,20100818,000000,119.23,120.51,119,120.22,12105463,0
+GLD.US,D,20100819,000000,120.65,120.99,120.11,120.39,10015407,0
+GLD.US,D,20100820,000000,119.97,120.07,119.45,119.97,10682814,0
+GLD.US,D,20100823,000000,119.91,120.07,119.42,119.78,4855583,0
+GLD.US,D,20100824,000000,118.77,120.8,118.71,120.36,14804627,0
+GLD.US,D,20100825,000000,121.12,121.38,120.67,121.36,13990142,0
+GLD.US,D,20100826,000000,121.09,122.95,120.5,120.96,8890323,0
+GLD.US,D,20100827,000000,121.2,121.45,120.42,121.01,10396670,0
+GLD.US,D,20100830,000000,120.85,121.06,120.58,120.91,4391739,0
+GLD.US,D,20100831,000000,121.77,122.19,121.46,122.08,12252000,0
+GLD.US,D,20100901,000000,122.15,122.21,121.43,121.69,11874031,0
+GLD.US,D,20100902,000000,122.38,122.48,121.89,122.29,6994054,0
+GLD.US,D,20100903,000000,121.39,122.27,121.15,121.86,7239550,0
+GLD.US,D,20100907,000000,122.91,123.06,122.63,122.7,8780590,0
+GLD.US,D,20100908,000000,122.82,123.42,122.6,122.71,9791961,0
+GLD.US,D,20100909,000000,122.44,122.88,121.38,121.56,13747203,0
+GLD.US,D,20100910,000000,121.4,122.3,121.39,121.73,8963835,0
+GLD.US,D,20100913,000000,121.63,122.11,121.39,121.62,9681262,0
+GLD.US,D,20100914,000000,122.92,124.59,121.55,124.02,26586697,0
+GLD.US,D,20100915,000000,123.97,124.29,123.44,123.94,11686081,0
+GLD.US,D,20100916,000000,124.5,124.77,124.19,124.63,12668970,0
+GLD.US,D,20100917,000000,125.03,125.03,124.27,124.54,9094553,0
+GLD.US,D,20100920,000000,125.09,125.45,124.78,124.87,8478430,0
+GLD.US,D,20100921,000000,124.77,126.17,124.16,126.01,20278955,0
+GLD.US,D,20100922,000000,126.58,126.63,125.7,126.2,11052581,0
+GLD.US,D,20100923,000000,126.2,126.66,125.81,126.3,9325282,0
+GLD.US,D,20100924,000000,126.91,127,126.3,126.69,13761257,0
+GLD.US,D,20100927,000000,126.9,126.91,126.48,126.72,6679652,0
+GLD.US,D,20100928,000000,126.42,128.03,126.11,127.85,19853372,0
+GLD.US,D,20100929,000000,127.93,128.24,127.52,127.95,12330516,0
+GLD.US,D,20100930,000000,128.15,128.28,126.61,127.91,19209987,0
+GLD.US,D,20101001,000000,128.72,129.07,128.46,128.91,15508044,0
+GLD.US,D,20101004,000000,128.52,128.62,128.22,128.46,8365391,0
+GLD.US,D,20101005,000000,130.11,131.12,129.87,130.99,17472955,0
+GLD.US,D,20101006,000000,131.45,131.86,131.34,131.81,16130983,0
+GLD.US,D,20101007,000000,132.6,132.67,129.51,130.37,38673072,0
+GLD.US,D,20101008,000000,130.78,131.88,130.47,131.66,14290319,0
+GLD.US,D,20101011,000000,131.28,132.33,130.98,132.29,10622701,0
+GLD.US,D,20101012,000000,132.06,132.21,131.36,131.96,13291337,0
+GLD.US,D,20101013,000000,132.73,134.31,132.63,134.07,18392203,0
+GLD.US,D,20101014,000000,134.06,134.85,133.9,134.75,26872156,0
+GLD.US,D,20101015,000000,134.24,134.46,133.07,133.68,19878823,0
+GLD.US,D,20101018,000000,133.46,134.34,133.16,134.28,12296936,0
+GLD.US,D,20101019,000000,130.46,131.59,129.75,130.11,25315552,0
+GLD.US,D,20101020,000000,130.36,131.65,130.32,131.32,12546430,0
+GLD.US,D,20101021,000000,131.08,131.59,128.72,129.47,21804962,0
+GLD.US,D,20101022,000000,129.47,129.75,128.97,129.73,9266713,0
+GLD.US,D,20101025,000000,131.16,131.38,130.21,130.85,12156648,0
+GLD.US,D,20101026,000000,129.99,131.14,129.73,130.88,10701841,0
+GLD.US,D,20101027,000000,129.93,130,128.79,129.52,16131725,0
+GLD.US,D,20101028,000000,130.36,131.5,129.84,131.24,15893602,0
+GLD.US,D,20101029,000000,131.48,132.82,131.06,132.62,12558109,0
+GLD.US,D,20101101,000000,132.85,133.07,131.76,131.92,12403504,0
+GLD.US,D,20101102,000000,132.44,132.59,131.88,132.49,9405214,0
+GLD.US,D,20101103,000000,132.28,132.52,129.48,131.57,31705837,0
+GLD.US,D,20101104,000000,134.64,136.13,134.24,136.03,23474597,0
+GLD.US,D,20101105,000000,135.14,136.61,134.95,136.38,16643340,0
+GLD.US,D,20101108,000000,135.92,137.79,135.53,137.78,17352780,0
+GLD.US,D,20101109,000000,138.7,139.15,135.05,135.59,39403937,0
+GLD.US,D,20101110,000000,137.03,137.28,135.15,137.24,28474582,0
+GLD.US,D,20101111,000000,137.62,137.75,136.45,137.66,15434647,0
+GLD.US,D,20101112,000000,135.89,136.31,132.82,133.69,29590295,0
+GLD.US,D,20101115,000000,133.86,134.49,132.39,132.42,15064905,0
+GLD.US,D,20101116,000000,132.24,132.38,129.83,130.97,32482269,0
+GLD.US,D,20101117,000000,130.77,131.37,130.13,130.38,16396491,0
+GLD.US,D,20101118,000000,131.82,132.78,131.55,132.09,15998841,0
+GLD.US,D,20101119,000000,131.48,132.35,131.01,132.2,12157800,0
+GLD.US,D,20101122,000000,132.13,133.6,131.69,133.48,13084173,0
+GLD.US,D,20101123,000000,133.6,135.07,133.46,134.41,18211553,0
+GLD.US,D,20101124,000000,134.36,134.7,133.74,134.18,8859251,0
+GLD.US,D,20101126,000000,132.38,133.16,131.93,133.11,6314581,0
+GLD.US,D,20101129,000000,133.19,133.75,132.33,133.51,13975895,0
+GLD.US,D,20101130,000000,135.21,135.75,134.78,135.42,17467664,0
+GLD.US,D,20101201,000000,135.71,136.14,134.96,135.38,16822562,0
+GLD.US,D,20101202,000000,135.62,136.59,135.15,135.2,17571433,0
+GLD.US,D,20101203,000000,136.62,138.11,136.48,138.07,14358280,0
+GLD.US,D,20101206,000000,138.14,139.46,137.73,139.11,15622166,0
+GLD.US,D,20101207,000000,139.45,139.54,136.46,136.5,26495550,0
+GLD.US,D,20101208,000000,135.91,136.29,133.88,134.79,23478770,0
+GLD.US,D,20101209,000000,135.69,136.16,134.88,135.37,14152089,0
+GLD.US,D,20101210,000000,134.94,135.48,133.95,135.41,10699553,0
+GLD.US,D,20101213,000000,136.26,136.64,135.86,136.05,13342322,0
+GLD.US,D,20101214,000000,136.27,137.21,135.86,136.18,17431792,0
+GLD.US,D,20101215,000000,135.26,135.93,134.68,134.7,15086009,0
+GLD.US,D,20101216,000000,134.21,134.23,132.86,133.81,23464875,0
+GLD.US,D,20101217,000000,133.97,134.63,133.22,134.2,13328588,0
+GLD.US,D,20101220,000000,135.13,135.44,134.33,135.11,13139619,0
+GLD.US,D,20101221,000000,135.17,135.78,134.79,135.32,10241974,0
+GLD.US,D,20101222,000000,135.6,135.7,134.97,135.05,7302670,0
+GLD.US,D,20101223,000000,134.26,134.9,133.93,134.66,8701477,0
+GLD.US,D,20101227,000000,134.96,135.06,134.49,135.02,3437595,0
+GLD.US,D,20101228,000000,136.85,137.34,136.62,137.22,10117296,0
+GLD.US,D,20101229,000000,137.38,138.05,137.19,137.71,8442637,0
+GLD.US,D,20101230,000000,137.58,137.71,136.94,137.03,5751473,0
+GLD.US,D,20101231,000000,137.95,138.77,137.87,138.72,7882427,0
+GLD.US,D,20110103,000000,138.67,139,137.88,138,11506700,0
+GLD.US,D,20110104,000000,136.24,136.28,134.16,134.75,26146120,0
+GLD.US,D,20110105,000000,133.5,134.68,133.1,134.37,16691962,0
+GLD.US,D,20110106,000000,134.06,134.38,133.14,133.83,15966783,0
+GLD.US,D,20110107,000000,133.38,134.61,133.18,133.58,12285590,0
+GLD.US,D,20110110,000000,133.84,134.2,133.24,134.12,8423505,0
+GLD.US,D,20110111,000000,134.79,135.16,133.96,134.91,10270445,0
+GLD.US,D,20110112,000000,134.79,135.58,134.35,135.46,10787730,0
+GLD.US,D,20110113,000000,135.66,135.68,133.63,134.05,14302045,0
+GLD.US,D,20110114,000000,133.17,133.6,132.22,132.69,17413413,0
+GLD.US,D,20110118,000000,133.62,134,133.17,133.43,11594561,0
+GLD.US,D,20110119,000000,134.37,134.4,133.4,133.72,11794520,0
+GLD.US,D,20110120,000000,131.76,132.1,131.04,131.2,24359077,0
+GLD.US,D,20110121,000000,130.76,131.43,130.53,131.03,15754478,0
+GLD.US,D,20110124,000000,131.01,131.63,130.14,130.36,15117264,0
+GLD.US,D,20110125,000000,129.65,130.27,129.07,130.1,22223155,0
+GLD.US,D,20110126,000000,129.83,131.17,129.28,131.16,20547678,0
+GLD.US,D,20110127,000000,130.29,130.49,127.8,127.93,33040153,0
+GLD.US,D,20110128,000000,127.97,131.48,127.95,130.33,24935408,0
+GLD.US,D,20110131,000000,129.27,130.51,129.25,129.87,14666028,0
+GLD.US,D,20110201,000000,130.52,131.08,129.33,130.8,15364095,0
+GLD.US,D,20110202,000000,130.37,130.6,129.45,130.45,10084337,0
+GLD.US,D,20110203,000000,130.07,132.32,129.28,132.2,17397164,0
+GLD.US,D,20110204,000000,131.84,132.7,131.23,131.66,12344022,0
+GLD.US,D,20110207,000000,131.67,131.95,131.23,131.68,7178460,0
+GLD.US,D,20110208,000000,132.96,133.5,132.8,133.14,16225634,0
+GLD.US,D,20110209,000000,133.19,133.39,132.49,133.07,10178773,0
+GLD.US,D,20110210,000000,132.11,133.31,132,132.85,8101694,0
+GLD.US,D,20110211,000000,133.01,133.44,132.09,132.32,8156503,0
+GLD.US,D,20110214,000000,132.95,133.38,132.7,132.95,8699909,0
+GLD.US,D,20110215,000000,133.86,134.17,133.63,133.97,10111840,0
+GLD.US,D,20110216,000000,134.25,134.86,133.45,134.1,12823886,0
+GLD.US,D,20110218,000000,135.18,135.8,134.88,135.41,14503246,0
+GLD.US,D,20110222,000000,136.9,137.22,136.19,136.29,16676237,0
+GLD.US,D,20110223,000000,136.96,138.2,136.92,137.51,15689802,0
+GLD.US,D,20110224,000000,138.04,138.14,135.73,136.48,18784891,0
+GLD.US,D,20110225,000000,137.21,137.74,136.77,137.38,10351550,0
+GLD.US,D,20110228,000000,137.61,138.14,137.03,137.66,8850160,0
+GLD.US,D,20110301,000000,138.57,140.03,138.49,140.03,15821584,0
+GLD.US,D,20110302,000000,140.24,140.55,139.48,139.92,15722964,0
+GLD.US,D,20110303,000000,138.77,139.13,137.57,138.09,16486617,0
+GLD.US,D,20110304,000000,138.63,139.75,138.61,139.35,17456720,0
+GLD.US,D,20110307,000000,140.31,140.61,139.28,139.72,14068889,0
+GLD.US,D,20110308,000000,139.65,139.66,138.83,139.36,10724606,0
+GLD.US,D,20110309,000000,139.92,139.95,138.94,139.41,8725705,0
+GLD.US,D,20110310,000000,138.5,138.5,136.85,137.77,15562925,0
+GLD.US,D,20110311,000000,137.28,138.93,137.18,138.22,10417498,0
+GLD.US,D,20110314,000000,139.33,139.55,138.61,138.86,10243570,0
+GLD.US,D,20110315,000000,135.35,136.94,135.23,136.27,23465117,0
+GLD.US,D,20110316,000000,136.52,137.2,135.8,136.24,13394012,0
+GLD.US,D,20110317,000000,136.56,137.08,136.25,136.97,9123203,0
+GLD.US,D,20110318,000000,138.14,138.83,137.76,138.37,18602095,0
+GLD.US,D,20110321,000000,139.5,139.91,138.97,139.14,13743636,0
+GLD.US,D,20110322,000000,138.89,139.36,138.67,139.05,9558323,0
+GLD.US,D,20110323,000000,139.61,140.55,139.55,140.34,11543314,0
+GLD.US,D,20110324,000000,140.34,141.28,138.83,139.22,17016650,0
+GLD.US,D,20110325,000000,139.98,140.24,138.66,139.26,13191941,0
+GLD.US,D,20110328,000000,137.82,138.83,137.78,138.54,7661981,0
+GLD.US,D,20110329,000000,138.2,138.82,137.94,138.21,6349437,0
+GLD.US,D,20110330,000000,139.12,139.18,137.68,138.67,10751162,0
+GLD.US,D,20110331,000000,140.06,140.4,139.78,139.86,15227531,0
+GLD.US,D,20110401,000000,138.65,139.55,137.72,139.2,15739369,0
+GLD.US,D,20110404,000000,140.14,140.26,139.45,139.84,9677952,0
+GLD.US,D,20110405,000000,139.58,142.09,139.52,142.05,18324555,0
+GLD.US,D,20110406,000000,142.4,142.62,141.77,142.38,10714471,0
+GLD.US,D,20110407,000000,142.23,142.89,141.8,142.51,9489776,0
+GLD.US,D,20110408,000000,143.34,143.84,142.97,143.66,13128255,0
+GLD.US,D,20110411,000000,143.28,143.49,142.28,142.64,10107973,0
+GLD.US,D,20110412,000000,142.74,142.82,140.75,141.61,14949316,0
+GLD.US,D,20110413,000000,142.39,142.53,141.48,141.9,13888352,0
+GLD.US,D,20110414,000000,142.35,143.83,142.23,143.81,14131009,0
+GLD.US,D,20110415,000000,143.88,145.12,143.57,145.05,19125817,0
+GLD.US,D,20110418,000000,145.19,146.07,144.63,145.93,17341267,0
+GLD.US,D,20110419,000000,145.73,146.24,145.18,145.93,10951188,0
+GLD.US,D,20110420,000000,146.37,146.84,145.74,146.5,13896294,0
+GLD.US,D,20110421,000000,146.55,147.06,146.32,146.74,10111461,0
+GLD.US,D,20110425,000000,147.58,147.58,146.42,146.87,15590561,0
+GLD.US,D,20110426,000000,146.47,146.62,145.48,146.38,16230997,0
+GLD.US,D,20110427,000000,147.4,149.21,146.52,149.2,21920466,0
+GLD.US,D,20110428,000000,149.3,150,148.6,149.82,20757395,0
+GLD.US,D,20110429,000000,149.9,153.03,149.75,152.37,27599397,0
+GLD.US,D,20110502,000000,151.48,153.61,150.36,150.41,24080482,0
+GLD.US,D,20110503,000000,150.43,150.97,148.85,149.88,24207144,0
+GLD.US,D,20110504,000000,149.86,150.34,146.76,147.73,35108075,0
+GLD.US,D,20110505,000000,146.77,147.58,142.55,143.47,51268806,0
+GLD.US,D,20110506,000000,145.2,146.09,144.4,145.3,24183072,0
+GLD.US,D,20110509,000000,146.67,147.58,146.34,147.38,13847087,0
+GLD.US,D,20110510,000000,147.21,148.19,146.93,147.9,11280403,0
+GLD.US,D,20110511,000000,147.24,147.35,145.77,146.54,21384298,0
+GLD.US,D,20110512,000000,145.88,147.12,144.96,146.59,18726047,0
+GLD.US,D,20110513,000000,146.77,147.28,144.49,145.63,17269556,0
+GLD.US,D,20110516,000000,145.88,146.67,145.19,145.37,10068135,0
+GLD.US,D,20110517,000000,144.21,144.78,143.42,144.74,17197336,0
+GLD.US,D,20110518,000000,145.55,146.22,145.14,145.6,10506885,0
+GLD.US,D,20110519,000000,145.12,145.85,144.86,145.65,8094493,0
+GLD.US,D,20110520,000000,145.81,147.78,144.9,147.49,23188287,0
+GLD.US,D,20110523,000000,147.04,147.95,146.97,147.83,15941575,0
+GLD.US,D,20110524,000000,148.48,149.05,148.18,148.59,14942667,0
+GLD.US,D,20110525,000000,148.72,149.37,148.52,148.58,10972930,0
+GLD.US,D,20110526,000000,148.45,148.61,147.59,148.22,9789077,0
+GLD.US,D,20110527,000000,149.02,149.92,148.96,149.7,10186719,0
+GLD.US,D,20110531,000000,149.88,150.17,149.41,149.64,10500640,0
+GLD.US,D,20110601,000000,149.66,151.13,149.43,149.91,18357786,0
+GLD.US,D,20110602,000000,150.15,150.38,148.07,149.5,13552978,0
+GLD.US,D,20110603,000000,150.28,150.66,149.62,150.22,12606807,0
+GLD.US,D,20110606,000000,150.82,151.45,150.21,150.48,11476445,0
+GLD.US,D,20110607,000000,150.67,150.85,149.68,150.42,10143082,0
+GLD.US,D,20110608,000000,150.02,150.38,149.3,149.81,9597425,0
+GLD.US,D,20110609,000000,150.01,151.02,149.75,150.56,7652906,0
+GLD.US,D,20110610,000000,149.04,149.78,148.69,149.24,12345206,0
+GLD.US,D,20110613,000000,148.65,149.04,147.19,147.77,12992453,0
+GLD.US,D,20110614,000000,147.72,148.73,147.48,148.67,10942227,0
+GLD.US,D,20110615,000000,148.18,149.55,147.92,149.12,14508869,0
+GLD.US,D,20110616,000000,148.83,149.49,148.22,148.97,11033566,0
+GLD.US,D,20110617,000000,148.87,150.29,148.83,149.94,19205384,0
+GLD.US,D,20110620,000000,150.07,150.79,149.58,150.03,10462637,0
+GLD.US,D,20110621,000000,150.26,150.87,150.18,150.76,12444605,0
+GLD.US,D,20110622,000000,151.01,151.86,150.56,150.99,14112580,0
+GLD.US,D,20110623,000000,148.67,148.84,147.26,148.34,24866834,0
+GLD.US,D,20110624,000000,147.86,148.02,145.97,146.26,19302231,0
+GLD.US,D,20110627,000000,145.93,146.4,145.2,145.73,11603405,0
+GLD.US,D,20110628,000000,146.16,146.77,145.67,146.24,8803440,0
+GLD.US,D,20110629,000000,146.77,147.42,146.44,147.18,12624916,0
+GLD.US,D,20110630,000000,147.18,147.41,145.98,146,12667559,0
+GLD.US,D,20110701,000000,144.76,145.07,143.97,144.93,16366469,0
+GLD.US,D,20110705,000000,146.96,147.82,146.85,147.63,11280145,0
+GLD.US,D,20110706,000000,148.7,149.44,148.58,148.91,14503767,0
+GLD.US,D,20110707,000000,148.97,149.35,148.29,149.15,9520964,0
+GLD.US,D,20110708,000000,150.32,150.5,149.99,150.25,13662284,0
+GLD.US,D,20110711,000000,151.33,151.69,150.2,151.59,20449056,0
+GLD.US,D,20110712,000000,151.24,153.32,150.77,152.77,24036192,0
+GLD.US,D,20110713,000000,153.76,154.71,153.58,154.14,26330687,0
+GLD.US,D,20110714,000000,154.81,155.24,153.95,154.54,17615050,0
+GLD.US,D,20110715,000000,154.34,155.29,154.22,155.2,18448594,0
+GLD.US,D,20110718,000000,155.77,156.58,155.67,156.57,17126097,0
+GLD.US,D,20110719,000000,156.32,156.32,154.1,154.66,22875623,0
+GLD.US,D,20110720,000000,154.22,156.02,154.11,156.02,14564608,0
+GLD.US,D,20110721,000000,155.91,156.04,154.33,154.83,19998066,0
+GLD.US,D,20110722,000000,156,156.56,155.68,156.12,11364428,0
+GLD.US,D,20110725,000000,157.6,157.8,156.72,157.34,13028337,0
+GLD.US,D,20110726,000000,156.97,157.79,156.6,157.77,11742855,0
+GLD.US,D,20110727,000000,158.47,158.64,156.69,157.19,18296556,0
+GLD.US,D,20110728,000000,157.54,157.6,156.11,157.32,11373319,0
+GLD.US,D,20110729,000000,158.43,159.25,157.68,158.29,17126098,0
+GLD.US,D,20110801,000000,157.47,158.97,156.78,157.72,14819066,0
+GLD.US,D,20110802,000000,159.36,161.62,158.97,161.52,24261416,0
+GLD.US,D,20110803,000000,162.38,162.86,161.34,161.49,27814097,0
+GLD.US,D,20110804,000000,163.61,163.87,159.68,160.64,40361125,0
+GLD.US,D,20110805,000000,161.64,162.37,160.48,161.75,24555809,0
+GLD.US,D,20110808,000000,165.5,167.61,164.76,167.12,42984947,0
+GLD.US,D,20110809,000000,169.93,173.15,167.48,168.61,55715231,0
+GLD.US,D,20110810,000000,172.45,175.13,171.62,174.58,44595925,0
+GLD.US,D,20110811,000000,172.28,172.34,168.65,170.75,49859041,0
+GLD.US,D,20110812,000000,169.57,170.06,167.77,169.97,29223700,0
+GLD.US,D,20110815,000000,169.33,171.91,168.95,171.8,12767432,0
+GLD.US,D,20110816,000000,172.6,174.07,172.5,173.92,19650861,0
+GLD.US,D,20110817,000000,173.87,174.68,173.25,174.42,16466023,0
+GLD.US,D,20110818,000000,177.15,178.1,176.41,177.72,25486886,0
+GLD.US,D,20110819,000000,181.63,181.67,178.91,179.95,34403859,0
+GLD.US,D,20110822,000000,181.95,184.82,181.6,184.59,27430128,0
+GLD.US,D,20110823,000000,182.24,183.82,177.5,177.67,55245875,0
+GLD.US,D,20110824,000000,177.9,178.31,170.31,171.65,70668619,0
+GLD.US,D,20110825,000000,166.99,172.81,165.88,172.36,43258494,0
+GLD.US,D,20110826,000000,173.57,177.55,171.75,177.47,38660634,0
+GLD.US,D,20110829,000000,175.96,176.01,172.88,173.89,25244269,0
+GLD.US,D,20110830,000000,177.71,179.31,176.66,179.1,23416511,0
+GLD.US,D,20110831,000000,177.73,179.16,176.33,177.72,16055648,0
+GLD.US,D,20110901,000000,177.41,178.26,176.55,177.87,13896987,0
+GLD.US,D,20110902,000000,182.82,183.51,182.1,183.24,13982903,0
+GLD.US,D,20110906,000000,184.58,185.85,181.31,182.9,30262691,0
+GLD.US,D,20110907,000000,176.2,178.09,174.45,177.08,30747481,0
+GLD.US,D,20110908,000000,181.39,182.12,179.77,181.81,20728967,0
+GLD.US,D,20110909,000000,179.75,181.95,179.17,180.7,25431191,0
+GLD.US,D,20110912,000000,178.74,178.99,175.33,176.67,21803817,0
+GLD.US,D,20110913,000000,177.52,179.54,176.29,178.54,17227086,0
+GLD.US,D,20110914,000000,177.55,177.78,176.05,177.21,18115477,0
+GLD.US,D,20110915,000000,174.61,174.85,172.56,174.4,20885925,0
+GLD.US,D,20110916,000000,173.72,177.4,173.71,176.03,20694741,0
+GLD.US,D,20110919,000000,176.69,176.69,172.2,173.31,12877090,0
+GLD.US,D,20110920,000000,173.18,176.37,172.84,175.78,12671451,0
+GLD.US,D,20110921,000000,174.79,176.73,173.14,173.59,16433352,0
+GLD.US,D,20110922,000000,169.3,170.32,167.48,169.05,32473534,0
+GLD.US,D,20110923,000000,164.51,165.72,158.55,159.8,52982719,0
+GLD.US,D,20110926,000000,157.12,158.8,154.19,157.58,42357606,0
+GLD.US,D,20110927,000000,161.6,162.29,159.91,160.63,25112995,0
+GLD.US,D,20110928,000000,160.73,161.29,155.56,156.22,21958025,0
+GLD.US,D,20110929,000000,158.12,158.2,156.14,157.7,17330217,0
+GLD.US,D,20110930,000000,157.3,160,156.33,158.06,16770655,0
+GLD.US,D,20111003,000000,161.09,161.56,159.93,160.96,14145194,0
+GLD.US,D,20111004,000000,160.95,161.03,155.27,157.64,24035173,0
+GLD.US,D,20111005,000000,157.95,160.32,156.44,159.46,15138955,0
+GLD.US,D,20111006,000000,160.02,161.11,158.77,160.49,12396049,0
+GLD.US,D,20111007,000000,161.02,161.58,158.23,159.18,12974125,0
+GLD.US,D,20111010,000000,162.05,163.32,161.14,163.27,8950928,0
+GLD.US,D,20111011,000000,162.2,162.51,161.21,162.1,8260286,0
+GLD.US,D,20111012,000000,163.7,164,162.5,163.26,10873716,0
+GLD.US,D,20111013,000000,162.3,162.48,160.82,162.3,8329655,0
+GLD.US,D,20111014,000000,163.33,163.82,162.25,163.4,9742877,0
+GLD.US,D,20111017,000000,164,164.16,161.95,162.62,8760494,0
+GLD.US,D,20111018,000000,159.96,162.03,158.3,161.84,15370675,0
+GLD.US,D,20111019,000000,161.09,161.43,159.55,159.87,8529662,0
+GLD.US,D,20111020,000000,157.6,158.42,156.05,157.77,17359528,0
+GLD.US,D,20111021,000000,159.99,160.45,158.94,159.52,13335310,0
+GLD.US,D,20111024,000000,160.55,161.33,160.22,161.02,10181733,0
+GLD.US,D,20111025,000000,161.24,166.34,160.41,165.59,22126787,0
+GLD.US,D,20111026,000000,167.03,168.05,166.42,167.4,17096334,0
+GLD.US,D,20111027,000000,167.63,170.29,166.65,169.55,15862867,0
+GLD.US,D,20111028,000000,169.64,169.94,168.75,169.62,9354727,0
+GLD.US,D,20111031,000000,167.31,168.16,166.91,167.34,5039295,0
+GLD.US,D,20111101,000000,164.03,167.41,163.61,167.38,10522249,0
+GLD.US,D,20111102,000000,168.65,169.73,167.3,169.06,10247592,0
+GLD.US,D,20111103,000000,171.17,172.04,169.9,171.72,11221482,0
+GLD.US,D,20111104,000000,171.03,171.34,170.16,170.85,6867056,0
+GLD.US,D,20111107,000000,172.83,175,172.71,174.98,20134362,0
+GLD.US,D,20111108,000000,174.35,175.46,172.9,173.53,16056428,0
+GLD.US,D,20111109,000000,174.28,174.81,171.61,172.07,12294959,0
+GLD.US,D,20111110,000000,172.43,172.59,168.83,171.14,11841018,0
+GLD.US,D,20111111,000000,172.1,174.05,172.07,173.96,8727062,0
+GLD.US,D,20111114,000000,173.74,173.86,172.59,173.2,5891507,0
+GLD.US,D,20111115,000000,173.35,173.81,171.9,173.36,9168575,0
+GLD.US,D,20111116,000000,171.59,172.96,170.57,171.51,15098153,0
+GLD.US,D,20111117,000000,170.04,170.3,166.39,167.1,28462172,0
+GLD.US,D,20111118,000000,167.23,168.69,166.6,167.62,14014428,0
+GLD.US,D,20111121,000000,166.59,166.71,162.07,163.5,22028336,0
+GLD.US,D,20111122,000000,164.75,165.92,164.61,165.31,12095241,0
+GLD.US,D,20111123,000000,164.55,165.37,163.12,164.83,11483534,0
+GLD.US,D,20111125,000000,163.31,165.2,163.29,163.4,6097917,0
+GLD.US,D,20111128,000000,166.91,167.14,165.98,166.63,12005039,0
+GLD.US,D,20111129,000000,166.4,167.33,166.08,166.88,9186066,0
+GLD.US,D,20111130,000000,169.7,170.3,169.06,170.13,11810589,0
+GLD.US,D,20111201,000000,169.85,170.57,168.59,169.63,11610760,0
+GLD.US,D,20111202,000000,170.65,170.8,169.36,169.82,8433178,0
+GLD.US,D,20111205,000000,169.06,169.95,167.06,167.32,10249466,0
+GLD.US,D,20111206,000000,166.27,168.57,165.53,168.18,10382430,0
+GLD.US,D,20111207,000000,168.79,169.52,167.76,169.4,10360109,0
+GLD.US,D,20111208,000000,166.9,167.63,165.73,165.98,11722684,0
+GLD.US,D,20111209,000000,166.39,167.34,166.12,166.4,8353970,0
+GLD.US,D,20111212,000000,162.35,162.41,161.14,161.99,15317562,0
+GLD.US,D,20111213,000000,161.87,163.19,157.76,158.45,25017222,0
+GLD.US,D,20111214,000000,156.78,157.34,152.05,152.89,42299328,0
+GLD.US,D,20111215,000000,154.75,154.95,151.71,152.33,21511425,0
+GLD.US,D,20111216,000000,154.31,155.37,153.9,155.23,18126052,0
+GLD.US,D,20111219,000000,155.48,155.86,154.36,154.87,12488552,0
+GLD.US,D,20111220,000000,156.86,157.43,156.58,156.98,9136735,0
+GLD.US,D,20111221,000000,156.98,157.53,156.13,157.16,12000339,0
+GLD.US,D,20111222,000000,156.35,156.8,155.33,156.04,9891235,0
+GLD.US,D,20111223,000000,156.35,156.49,155.82,156.31,3565083,0
+GLD.US,D,20111227,000000,155.08,155.55,154.54,154.91,4919181,0
+GLD.US,D,20111228,000000,154.05,154.26,150.66,151.03,16421605,0
+GLD.US,D,20111229,000000,149.09,150.72,148.27,150.34,19802486,0
+GLD.US,D,20111230,000000,152.16,153.75,151.79,151.99,10853358,0
+GLD.US,D,20120103,000000,154.76,156.3,154.55,155.92,13379272,0
+GLD.US,D,20120104,000000,155.46,157.38,155.34,156.71,11525767,0
+GLD.US,D,20120105,000000,155.35,158.03,155.25,157.78,11613634,0
+GLD.US,D,20120106,000000,158.62,158.63,156.38,157.2,9791021,0
+GLD.US,D,20120109,000000,157.42,157.59,156.19,156.5,8771877,0
+GLD.US,D,20120110,000000,158.94,159.47,158.47,158.64,8315402,0
+GLD.US,D,20120111,000000,159.32,160.05,158.91,159.67,7970110,0
+GLD.US,D,20120112,000000,161,161.62,159.83,160.38,8603249,0
+GLD.US,D,20120113,000000,159.32,159.59,158.01,159.26,8910456,0
+GLD.US,D,20120117,000000,161.18,161.65,160.42,160.5,8307291,0
+GLD.US,D,20120118,000000,160.02,161.64,159.68,161.6,9305987,0
+GLD.US,D,20120119,000000,160.96,161.45,160.33,161.22,8114546,0
+GLD.US,D,20120120,000000,160.5,162.09,160,162.07,11617331,0
+GLD.US,D,20120123,000000,162.37,163.47,162.32,163.16,8833470,0
+GLD.US,D,20120124,000000,161.8,162.37,161.53,162.01,7502181,0
+GLD.US,D,20120125,000000,161.07,166.55,160.29,166.42,28940681,0
+GLD.US,D,20120126,000000,168.07,168.31,167.05,167.27,19129953,0
+GLD.US,D,20120127,000000,167.47,169,167.41,168.97,13030234,0
+GLD.US,D,20120130,000000,168.19,168.54,167.74,168.03,8422615,0
+GLD.US,D,20120131,000000,169.75,169.86,167.72,169.31,11166965,0
+GLD.US,D,20120201,000000,169.75,170.18,169.08,169.56,7721005,0
+GLD.US,D,20120202,000000,169.96,171.23,169.68,171.05,11511977,0
+GLD.US,D,20120203,000000,169.89,170.14,167.51,167.64,23361980,0
+GLD.US,D,20120206,000000,166.96,167.68,166.61,167.18,8780843,0
+GLD.US,D,20120207,000000,167.4,170.09,167.15,169.7,11617894,0
+GLD.US,D,20120208,000000,169.26,169.96,167.5,168.5,10640170,0
+GLD.US,D,20120209,000000,170.04,170.37,167.67,168.02,16077816,0
+GLD.US,D,20120210,000000,166.47,167.64,166.33,167.14,10327033,0
+GLD.US,D,20120213,000000,167.33,167.94,166.74,167.51,7090311,0
+GLD.US,D,20120214,000000,167.61,167.93,166.42,167.12,7867553,0
+GLD.US,D,20120215,000000,168.65,168.75,167.19,168.11,11639441,0
+GLD.US,D,20120216,000000,166.33,168.14,166.17,168,10716610,0
+GLD.US,D,20120217,000000,168.31,168.33,166.87,167.35,7286947,0
+GLD.US,D,20120221,000000,169.65,171.07,169.59,171.02,13598584,0
+GLD.US,D,20120222,000000,170.43,173.17,170.19,172.94,16661541,0
+GLD.US,D,20120223,000000,172.69,173.77,172.28,173.02,11648995,0
+GLD.US,D,20120224,000000,172.63,173.04,172,172.23,9294182,0
+GLD.US,D,20120227,000000,172.14,172.92,171.58,171.7,7344495,0
+GLD.US,D,20120228,000000,172.86,174,172.6,173.49,12417380,0
+GLD.US,D,20120229,000000,173.19,173.59,164,164.29,44098684,0
+GLD.US,D,20120301,000000,166.12,167.72,165.75,166.61,19203230,0
+GLD.US,D,20120302,000000,166.23,166.83,165.63,166.34,9300284,0
+GLD.US,D,20120305,000000,165.77,165.91,164.55,165.65,12071616,0
+GLD.US,D,20120306,000000,162.16,162.81,161.78,162.7,15533772,0
+GLD.US,D,20120307,000000,162.77,164.02,162.51,163.63,5353997,0
+GLD.US,D,20120308,000000,164.76,165.55,164.05,165.28,8858348,0
+GLD.US,D,20120309,000000,163.63,166.57,163.25,166.38,13699503,0
+GLD.US,D,20120312,000000,165.35,165.58,164.4,165.07,6532962,0
+GLD.US,D,20120313,000000,163.96,165.41,161.43,162.3,20046964,0
+GLD.US,D,20120314,000000,159.58,160.58,158.8,159.57,28826494,0
+GLD.US,D,20120315,000000,159.71,161.98,159.28,161.08,12693247,0
+GLD.US,D,20120316,000000,160.06,161.54,159.92,161.3,12549954,0
+GLD.US,D,20120319,000000,160.85,162.3,160.72,161.59,9923616,0
+GLD.US,D,20120320,000000,160.2,161.08,159.77,160.13,10045955,0
+GLD.US,D,20120321,000000,160.61,161.48,160.15,160.21,6676989,0
+GLD.US,D,20120322,000000,158.2,159.71,158.13,159.57,11110266,0
+GLD.US,D,20120323,000000,160.88,161.88,160.52,161.53,10689780,0
+GLD.US,D,20120326,000000,163.17,164.54,162.95,164.4,13223102,0
+GLD.US,D,20120327,000000,164.52,164.89,163.13,163.24,10909616,0
+GLD.US,D,20120328,000000,162.71,162.98,160.66,161.51,11013052,0
+GLD.US,D,20120329,000000,161.16,161.46,159.81,161.28,11027960,0
+GLD.US,D,20120330,000000,161.67,162.33,161.22,162.12,7534085,0
+GLD.US,D,20120402,000000,161.96,163.56,161.81,162.94,7541674,0
+GLD.US,D,20120403,000000,163.23,163.23,159.17,159.89,16824844,0
+GLD.US,D,20120404,000000,157.7,158.03,156.58,157.21,15978031,0
+GLD.US,D,20120405,000000,157.87,158.68,157.78,158.39,6501985,0
+GLD.US,D,20120409,000000,159.72,160.01,158.91,159.37,6859212,0
+GLD.US,D,20120410,000000,159.66,161.58,158.47,161.1,14288937,0
+GLD.US,D,20120411,000000,161.2,161.54,160.74,161.07,10005895,0
+GLD.US,D,20120412,000000,160.74,163.2,160.46,162.7,9230866,0
+GLD.US,D,20120413,000000,162.45,162.46,160.17,160.85,10041236,0
+GLD.US,D,20120416,000000,160.51,161.18,159.53,160.46,6671052,0
+GLD.US,D,20120417,000000,160.54,160.96,158.75,160.27,7585836,0
+GLD.US,D,20120418,000000,159.49,160.12,159.07,159.31,7464805,0
+GLD.US,D,20120419,000000,160,160.64,159.02,159.43,9915781,0
+GLD.US,D,20120420,000000,159.25,159.91,159.2,159.54,9149153,0
+GLD.US,D,20120423,000000,158.2,159.18,157.88,159.07,8879862,0
+GLD.US,D,20120424,000000,159.63,160.18,159.29,159.3,5201196,0
+GLD.US,D,20120425,000000,159.48,159.96,157.76,159.62,15093686,0
+GLD.US,D,20120426,000000,160.46,161.38,160.1,161.03,10919377,0
+GLD.US,D,20120427,000000,161.78,161.97,161.15,161.38,8378648,0
+GLD.US,D,20120430,000000,160.49,161.88,160.31,161.88,8008186,0
+GLD.US,D,20120501,000000,162.11,162.18,160.89,161.32,7417737,0
+GLD.US,D,20120502,000000,160.74,160.78,159.76,160.59,5632575,0
+GLD.US,D,20120503,000000,159.16,159.48,158.37,158.97,13175187,0
+GLD.US,D,20120504,000000,158.82,159.98,158.57,159.47,11390295,0
+GLD.US,D,20120507,000000,159.31,159.34,158.45,159.08,4922477,0
+GLD.US,D,20120508,000000,156.61,156.73,154.92,156,17856912,0
+GLD.US,D,20120509,000000,154.1,154.98,153.6,154.47,13864770,0
+GLD.US,D,20120510,000000,155.16,155.57,154.64,154.77,7460486,0
+GLD.US,D,20120511,000000,153.44,154.47,153.24,153.56,8285855,0
+GLD.US,D,20120514,000000,151.58,152.03,151,151.33,13389533,0
+GLD.US,D,20120515,000000,151.16,151.44,149.63,149.74,13356367,0
+GLD.US,D,20120516,000000,149.5,150.7,148.6,149.46,16755189,0
+GLD.US,D,20120517,000000,150.83,153.4,150.38,152.8,13301320,0
+GLD.US,D,20120518,000000,154.46,155.13,153.97,154.55,12995373,0
+GLD.US,D,20120521,000000,154.11,154.95,153.86,154.65,7533655,0
+GLD.US,D,20120522,000000,153.59,154.42,151.55,152.08,11306347,0
+GLD.US,D,20120523,000000,151.5,151.84,148.84,151.62,18848006,0
+GLD.US,D,20120524,000000,152.71,152.91,150.62,151.41,7022172,0
+GLD.US,D,20120525,000000,151.89,152.85,151.63,152.68,6213706,0
+GLD.US,D,20120529,000000,153.47,153.62,150.25,151.02,11244257,0
+GLD.US,D,20120530,000000,149.74,152.38,148.53,151.91,16766647,0
+GLD.US,D,20120531,000000,152.03,152.71,150.62,151.62,10115673,0
+GLD.US,D,20120601,000000,155.41,158.31,154.87,157.5,27403331,0
+GLD.US,D,20120604,000000,157.26,157.44,156.16,157.32,11462674,0
+GLD.US,D,20120605,000000,156.92,157.27,156.42,157.14,8084745,0
+GLD.US,D,20120606,000000,158.9,159.2,156.59,157.23,11757970,0
+GLD.US,D,20120607,000000,157.82,157.84,153.19,154.5,18913122,0
+GLD.US,D,20120608,000000,153.02,154.83,153,154.73,11075672,0
+GLD.US,D,20120611,000000,154.83,155.4,153.55,155.36,9162252,0
+GLD.US,D,20120612,000000,155.49,157.04,155.45,156.46,13241341,0
+GLD.US,D,20120613,000000,157.61,157.65,156.42,157.12,10110145,0
+GLD.US,D,20120614,000000,157.64,157.94,156.24,157.75,11504255,0
+GLD.US,D,20120615,000000,157.75,158.46,157.42,157.84,13099405,0
+GLD.US,D,20120618,000000,157.46,158.21,156.54,157.93,6733018,0
+GLD.US,D,20120619,000000,158,158.14,156.97,157.16,6946620,0
+GLD.US,D,20120620,000000,156,157.37,154.26,155.97,16973100,0
+GLD.US,D,20120621,000000,153.73,154.23,151.8,152.02,14449170,0
+GLD.US,D,20120622,000000,152.04,152.7,151.21,152.64,6755120,0
+GLD.US,D,20120625,000000,152.58,154.16,152.25,153.76,5215093,0
+GLD.US,D,20120626,000000,153.03,153.3,152.13,152.62,6123364,0
+GLD.US,D,20120627,000000,153.3,153.45,152.15,152.83,4840649,0
+GLD.US,D,20120628,000000,151.9,152.16,150.15,151.05,8756041,0
+GLD.US,D,20120629,000000,155.13,155.95,154.52,155.19,10378288,0
+GLD.US,D,20120702,000000,154.67,155.55,154.34,155.09,3654832,0
+GLD.US,D,20120703,000000,156.97,157.72,156.77,157.46,5037638,0
+GLD.US,D,20120705,000000,155.44,156.4,154.45,155.68,5359813,0
+GLD.US,D,20120706,000000,154.23,154.49,152.95,153.71,7046672,0
+GLD.US,D,20120709,000000,153.61,154.58,153.43,154.04,4469154,0
+GLD.US,D,20120710,000000,155.1,155.18,151.78,152.15,9724837,0
+GLD.US,D,20120711,000000,152.58,153.45,152.02,152.99,6839349,0
+GLD.US,D,20120712,000000,151.26,153.07,150.85,152.59,11398210,0
+GLD.US,D,20120713,000000,153.45,154.94,153.44,154.14,5080887,0
+GLD.US,D,20120716,000000,154.43,154.75,153.98,154.21,5712100,0
+GLD.US,D,20120717,000000,154.01,154.5,152.45,153.47,13021895,0
+GLD.US,D,20120718,000000,152.67,153.6,152.4,153.05,6808080,0
+GLD.US,D,20120719,000000,153.73,154.32,152.93,153.38,6072455,0
+GLD.US,D,20120720,000000,152.97,154,152.75,153.67,8584044,0
+GLD.US,D,20120723,000000,152.5,153.33,152.29,153.03,5256726,0
+GLD.US,D,20120724,000000,153.63,153.8,152.2,153.52,6529978,0
+GLD.US,D,20120725,000000,155.33,156.29,155.05,155.67,9357039,0
+GLD.US,D,20120726,000000,156.7,157.26,156.05,156.77,7343452,0
+GLD.US,D,20120727,000000,157.64,157.96,156.66,157.54,9772527,0
+GLD.US,D,20120730,000000,156.84,157.66,154.81,157.43,7212323,0
+GLD.US,D,20120731,000000,157.6,157.72,156.26,156.49,10920230,0
+GLD.US,D,20120801,000000,155.18,155.79,154.41,155.14,12715132,0
+GLD.US,D,20120802,000000,154.66,155.14,153.61,154.13,11539211,0
+GLD.US,D,20120803,000000,154.65,155.89,154.42,155.55,10670687,0
+GLD.US,D,20120806,000000,155.92,156.73,155.74,156.3,4611957,0
+GLD.US,D,20120807,000000,156.37,156.63,156.01,156.28,5923569,0
+GLD.US,D,20120808,000000,156.49,156.86,156.26,156.48,3621101,0
+GLD.US,D,20120809,000000,156.36,157,156.28,156.99,3179489,0
+GLD.US,D,20120810,000000,156.9,157.82,156.65,157.18,4607931,0
+GLD.US,D,20120813,000000,157.05,157.45,155.9,155.99,4574444,0
+GLD.US,D,20120814,000000,155.06,155.58,154.83,155.13,5075753,0
+GLD.US,D,20120815,000000,155.32,155.82,155.27,155.63,4993836,0
+GLD.US,D,20120816,000000,155.85,157.09,155.5,156.56,8838373,0
+GLD.US,D,20120817,000000,157.06,157.07,156.22,156.72,7812003,0
+GLD.US,D,20120820,000000,156.52,157.4,156.47,157.26,7847153,0
+GLD.US,D,20120821,000000,158.81,159.2,158.69,158.83,11829866,0
+GLD.US,D,20120822,000000,159.19,160.63,158.51,160.54,13598117,0
+GLD.US,D,20120823,000000,161.41,162.45,161.23,161.89,17229627,0
+GLD.US,D,20120824,000000,161.87,162.35,161.33,161.97,8497304,0
+GLD.US,D,20120827,000000,161.77,162.29,161.34,161.36,5380961,0
+GLD.US,D,20120828,000000,161.63,162.19,161.3,161.64,5074106,0
+GLD.US,D,20120829,000000,161.6,161.68,160.18,160.59,9287659,0
+GLD.US,D,20120830,000000,161.26,161.31,160.01,160.52,5813988,0
+GLD.US,D,20120831,000000,161.14,164.22,159.56,164.22,18025170,0
+GLD.US,D,20120904,000000,164.11,164.77,163.66,164.48,12038123,0
+GLD.US,D,20120905,000000,164.12,164.39,163.81,164.31,8403052,0
+GLD.US,D,20120906,000000,165.16,165.78,164.8,164.89,12961563,0
+GLD.US,D,20120907,000000,167.77,169,167.37,168.44,19139008,0
+GLD.US,D,20120910,000000,167.84,168.14,167.23,167.29,7761828,0
+GLD.US,D,20120911,000000,168.22,168.53,167.79,167.9,7522809,0
+GLD.US,D,20120912,000000,168.84,168.87,167.25,167.92,9945980,0
+GLD.US,D,20120913,000000,167.87,171.91,166.3,171.31,28329372,0
+GLD.US,D,20120914,000000,171.89,172.23,171.31,171.8,16847562,0
+GLD.US,D,20120917,000000,171.77,171.96,170.06,170.4,11284700,0
+GLD.US,D,20120918,000000,170.81,171.95,170.67,171.72,12483811,0
+GLD.US,D,20120919,000000,171.88,172.03,171.19,171.74,9126752,0
+GLD.US,D,20120920,000000,171.03,171.69,170.23,171.47,8704145,0
+GLD.US,D,20120921,000000,172.93,173.19,171.54,171.96,13361837,0
+GLD.US,D,20120924,000000,170.63,171.39,170.57,171.05,9179883,0
+GLD.US,D,20120925,000000,171.76,172.11,170.5,170.77,10358906,0
+GLD.US,D,20120926,000000,169.46,170.05,168.34,169.81,12066602,0
+GLD.US,D,20120927,000000,171.02,172.6,170.76,172.34,10540051,0
+GLD.US,D,20120928,000000,172.03,172.48,171.34,171.89,9681646,0
+GLD.US,D,20121001,000000,172.83,173.62,171.77,172.3,10679309,0
+GLD.US,D,20121002,000000,172.47,172.7,171.59,172.1,7054602,0
+GLD.US,D,20121003,000000,172.51,172.61,171.89,172.41,5648496,0
+GLD.US,D,20121004,000000,173.2,174.07,172.92,173.61,10376706,0
+GLD.US,D,20121005,000000,172.87,173.37,172.01,172.62,8870943,0
+GLD.US,D,20121008,000000,171.75,172.28,171.68,172.05,3750478,0
+GLD.US,D,20121009,000000,171.86,172.17,170.56,170.99,7754416,0
+GLD.US,D,20121010,000000,170.54,171.34,170.3,170.84,7363680,0
+GLD.US,D,20121011,000000,171.3,171.95,171.13,171.32,5715551,0
+GLD.US,D,20121012,000000,171.15,171.41,169.81,170.06,8266182,0
+GLD.US,D,20121015,000000,169.01,169.1,167.53,168.35,10707292,0
+GLD.US,D,20121016,000000,168.87,169.45,168.67,169.42,6204788,0
+GLD.US,D,20121017,000000,169.21,169.95,168.92,169.54,5203352,0
+GLD.US,D,20121018,000000,168.8,169.31,168.59,168.79,6609931,0
+GLD.US,D,20121019,000000,168.42,168.45,166.23,166.97,13860559,0
+GLD.US,D,20121022,000000,167.08,167.63,167.03,167.58,6366878,0
+GLD.US,D,20121023,000000,166.04,166.06,165.12,165.43,11881136,0
+GLD.US,D,20121024,000000,165.78,165.83,164.6,164.86,10794599,0
+GLD.US,D,20121025,000000,166.29,166.53,165.77,166.02,7014563,0
+GLD.US,D,20121026,000000,166.23,166.6,165.77,165.93,6441256,0
+GLD.US,D,20121031,000000,166.47,167.28,166.38,166.83,4682926,0
+GLD.US,D,20121101,000000,167.02,167.04,166.04,166.07,6021021,0
+GLD.US,D,20121102,000000,164.45,164.47,162.3,162.6,14763525,0
+GLD.US,D,20121105,000000,163.12,163.42,162.81,163.23,6157084,0
+GLD.US,D,20121106,000000,163.91,166.77,163.61,166.3,16047697,0
+GLD.US,D,20121107,000000,166.87,167.13,165.04,166.49,13197883,0
+GLD.US,D,20121108,000000,166.14,168.16,166.12,167.99,8823684,0
+GLD.US,D,20121109,000000,168.21,168.54,167.55,167.82,7361363,0
+GLD.US,D,20121112,000000,168.1,168.28,167.21,167.45,5647556,0
+GLD.US,D,20121113,000000,166.66,167.94,166.63,167.1,6467264,0
+GLD.US,D,20121114,000000,167.45,168.04,166.78,167.14,8510853,0
+GLD.US,D,20121115,000000,167,167.06,165.18,166.09,10023202,0
+GLD.US,D,20121116,000000,165.74,166.36,165.47,165.88,6944800,0
+GLD.US,D,20121119,000000,167.75,168.16,167.38,167.87,6769514,0
+GLD.US,D,20121120,000000,167.75,168.02,166.84,167.39,5496504,0
+GLD.US,D,20121121,000000,167.19,167.82,166.97,167.56,3810665,0
+GLD.US,D,20121123,000000,167.97,170.01,167.8,169.61,6110069,0
+GLD.US,D,20121126,000000,169.56,169.73,169.25,169.43,5377350,0
+GLD.US,D,20121127,000000,169.14,169.4,168.62,168.71,7315915,0
+GLD.US,D,20121128,000000,165.43,166.84,165.39,166.55,12880972,0
+GLD.US,D,20121129,000000,167.14,167.5,166.85,167.18,7447045,0
+GLD.US,D,20121130,000000,166.94,167.22,165.53,166.05,8413220,0
+GLD.US,D,20121203,000000,166.11,166.92,166.04,166.13,6364133,0
+GLD.US,D,20121204,000000,164.06,164.83,163.87,164.42,10211169,0
+GLD.US,D,20121205,000000,164.22,164.5,163.2,164.12,10647673,0
+GLD.US,D,20121206,000000,163.72,165,163.53,164.5,7275271,0
+GLD.US,D,20121207,000000,164.88,165.22,164.6,165.17,7290491,0
+GLD.US,D,20121210,000000,166.11,166.16,165.72,165.8,4646759,0
+GLD.US,D,20121211,000000,165.45,165.66,165.12,165.65,4721144,0
+GLD.US,D,20121212,000000,166.2,166.94,165.36,165.77,14166239,0
+GLD.US,D,20121213,000000,163.86,164.9,163.78,164.37,9332954,0
+GLD.US,D,20121214,000000,164.17,164.48,164.02,164.13,5351688,0
+GLD.US,D,20121217,000000,164.16,164.62,164.13,164.44,8174286,0
+GLD.US,D,20121218,000000,164.35,164.43,160.9,162.08,23997398,0
+GLD.US,D,20121219,000000,161.31,162.22,161.11,161.69,12994212,0
+GLD.US,D,20121220,000000,159.87,160.12,158.39,159.73,25148425,0
+GLD.US,D,20121221,000000,159.82,160.76,159.78,160.33,13445642,0
+GLD.US,D,20121224,000000,160.88,160.96,160.47,160.62,3699741,0
+GLD.US,D,20121226,000000,161.36,161.48,160.64,160.78,4961728,0
+GLD.US,D,20121227,000000,160.23,161.31,160.05,161.16,8938497,0
+GLD.US,D,20121228,000000,160.94,160.97,160.15,160.54,6852993,0
+GLD.US,D,20121231,000000,160.9,162.75,160.77,162.02,11789420,0
+GLD.US,D,20130102,000000,163.49,164.14,163.14,163.17,10433302,0
+GLD.US,D,20130103,000000,162.48,162.88,160.83,161.2,16079828,0
+GLD.US,D,20130104,000000,159.52,160.64,158.89,160.44,19179755,0
+GLD.US,D,20130107,000000,159.34,159.96,159.15,159.43,9361773,0
+GLD.US,D,20130108,000000,160.46,160.99,160.01,160.56,7695833,0
+GLD.US,D,20130109,000000,160.77,160.83,159.91,160.49,8335573,0
+GLD.US,D,20130110,000000,161.61,162.56,161.61,161.98,11422658,0
+GLD.US,D,20130111,000000,161.86,161.9,160.11,161.06,13675628,0
+GLD.US,D,20130114,000000,161.88,161.97,161.13,161.54,7289065,0
+GLD.US,D,20130115,000000,162.8,163.17,162.36,162.56,10080198,0
+GLD.US,D,20130116,000000,162.42,163.03,162.15,162.65,9217229,0
+GLD.US,D,20130117,000000,161.94,164.4,161.83,163.35,14913303,0
+GLD.US,D,20130118,000000,163.95,163.97,163.02,163.09,10038732,0
+GLD.US,D,20130122,000000,163.48,164.22,163.37,163.67,8590077,0
+GLD.US,D,20130123,000000,163.92,163.95,163,163.21,6697444,0
+GLD.US,D,20130124,000000,161.98,162.27,161.18,161.42,13189502,0
+GLD.US,D,20130125,000000,160.56,161.04,160.31,160.65,9037661,0
+GLD.US,D,20130128,000000,160.24,160.73,160.02,160.29,8493619,0
+GLD.US,D,20130129,000000,161.01,161.31,160.69,160.99,7366369,0
+GLD.US,D,20130130,000000,162.68,163.04,162.03,162.19,12011934,0
+GLD.US,D,20130131,000000,161.62,161.81,160.47,161.2,9335217,0
+GLD.US,D,20130201,000000,162.66,162.77,160.87,161.45,12904297,0
+GLD.US,D,20130204,000000,161.19,162.42,161.15,162,7355261,0
+GLD.US,D,20130205,000000,162.75,162.8,161.33,161.96,8979387,0
+GLD.US,D,20130206,000000,162.13,162.63,161.99,162.39,6146487,0
+GLD.US,D,20130207,000000,161.24,162.96,161.13,161.84,12827886,0
+GLD.US,D,20130208,000000,161.46,162.02,161.2,161.57,6085836,0
+GLD.US,D,20130211,000000,159.78,159.98,159.25,159.7,12090434,0
+GLD.US,D,20130212,000000,159.35,160.05,158.88,159.89,7632427,0
+GLD.US,D,20130213,000000,159.6,159.64,158.77,159.05,8962433,0
+GLD.US,D,20130214,000000,159.31,159.65,158.04,158.35,12410325,0
+GLD.US,D,20130215,000000,156.42,156.58,154.56,155.76,23374558,0
+GLD.US,D,20130219,000000,155.78,155.84,154.93,155.33,11804156,0
+GLD.US,D,20130220,000000,153.9,153.93,150.84,151.44,30912384,0
+GLD.US,D,20130221,000000,152,153.41,151.9,152.62,17965884,0
+GLD.US,D,20130222,000000,152.26,152.99,151.93,152.97,10093510,0
+GLD.US,D,20130225,000000,153.52,154.56,153.31,154.34,9478089,0
+GLD.US,D,20130226,000000,154.39,156.8,153.32,156.22,18182336,0
+GLD.US,D,20130227,000000,155.46,155.6,154.08,154.57,9597470,0
+GLD.US,D,20130228,000000,154.09,154.16,152.39,153,14864969,0
+GLD.US,D,20130301,000000,153.16,153.61,152.14,152.44,11179400,0
+GLD.US,D,20130304,000000,152.45,152.74,151.87,152.3,6636002,0
+GLD.US,D,20130305,000000,153.1,153.39,152.11,152.38,10804639,0
+GLD.US,D,20130306,000000,152.17,153.38,151.65,153.23,10859239,0
+GLD.US,D,20130307,000000,153.02,153.21,152.4,152.69,6587547,0
+GLD.US,D,20130308,000000,151.61,153.29,151.4,152.71,11860089,0
+GLD.US,D,20130311,000000,152.82,153.06,152.65,152.99,4810698,0
+GLD.US,D,20130312,000000,154.07,154.69,153.9,154.19,7265977,0
+GLD.US,D,20130313,000000,154.26,154.6,153.42,153.66,7436900,0
+GLD.US,D,20130314,000000,153.02,154.17,153.01,153.68,11420238,0
+GLD.US,D,20130315,000000,154.12,154.72,153.97,154,5701573,0
+GLD.US,D,20130318,000000,155.7,155.93,155,155.38,9303073,0
+GLD.US,D,20130319,000000,155.22,156.34,155.1,156.08,11027602,0
+GLD.US,D,20130320,000000,155.53,155.83,154.88,155.37,8221933,0
+GLD.US,D,20130321,000000,156.17,156.43,155.88,156.25,4992510,0
+GLD.US,D,20130322,000000,155.45,155.99,155.42,155.55,4746376,0
+GLD.US,D,20130325,000000,154.71,155.57,154.36,155.24,6820543,0
+GLD.US,D,20130326,000000,154.47,154.91,154.28,154.72,7389042,0
+GLD.US,D,20130327,000000,154.67,155.62,154.51,155.36,6718519,0
+GLD.US,D,20130328,000000,154.5,154.8,154.22,154.47,6851500,0
+GLD.US,D,20130401,000000,154.57,154.93,154.3,154.67,4288286,0
+GLD.US,D,20130402,000000,153.09,153.31,152.26,152.43,9398554,0
+GLD.US,D,20130403,000000,152.02,152.53,149.92,150.73,15721080,0
+GLD.US,D,20130404,000000,149.65,150.6,149.44,150.29,12429467,0
+GLD.US,D,20130405,000000,151.54,152.96,151.07,152.81,14491837,0
+GLD.US,D,20130408,000000,152.39,152.59,151.6,152.16,6246184,0
+GLD.US,D,20130409,000000,152.32,153.85,152.28,153.34,7043071,0
+GLD.US,D,20130410,000000,152.67,152.71,150.58,150.75,18509869,0
+GLD.US,D,20130411,000000,150.76,151.71,150.63,151.05,8053016,0
+GLD.US,D,20130412,000000,148.65,148.85,143.43,143.95,55592306,0
+GLD.US,D,20130415,000000,136,136.75,130.51,131.31,93783775,0
+GLD.US,D,20130416,000000,134.89,135.11,131.76,132.8,45643809,0
+GLD.US,D,20130417,000000,133.81,134.95,132.32,132.87,25442237,0
+GLD.US,D,20130418,000000,134.12,135.31,133.62,134.3,20042870,0
+GLD.US,D,20130419,000000,136,136.02,134.6,135.47,15664694,0
+GLD.US,D,20130422,000000,138.15,138.27,137.22,137.9,16569603,0
+GLD.US,D,20130423,000000,137.22,137.24,135.85,136.88,14645381,0
+GLD.US,D,20130424,000000,138.09,138.55,137.45,138.37,10370647,0
+GLD.US,D,20130425,000000,140,142.08,139.79,141.63,18889364,0
+GLD.US,D,20130426,000000,142.3,143.43,140.04,140.91,19309686,0
+GLD.US,D,20130429,000000,142.09,142.66,141.49,142.3,11004759,0
+GLD.US,D,20130430,000000,142.27,142.83,141.55,142.77,11286116,0
+GLD.US,D,20130501,000000,140.59,141.55,139.3,141.11,13932045,0
+GLD.US,D,20130502,000000,142,142.47,141.64,141.92,11503778,0
+GLD.US,D,20130503,000000,141.7,142.71,141.4,142.09,11667155,0
+GLD.US,D,20130506,000000,142.33,142.47,141.63,142.15,7730280,0
+GLD.US,D,20130507,000000,140.38,140.64,139.37,140.38,13629372,0
+GLD.US,D,20130508,000000,141.78,142.81,141.49,142.46,11162183,0
+GLD.US,D,20130509,000000,141.33,142.36,140.51,140.81,8263833,0
+GLD.US,D,20130510,000000,138.22,139.75,137.26,139.6,14653197,0
+GLD.US,D,20130513,000000,138.46,138.97,138.16,138.43,6716559,0
+GLD.US,D,20130514,000000,137.95,139.16,137.64,137.81,9895669,0
+GLD.US,D,20130515,000000,136.59,136.98,134.23,134.63,19062953,0
+GLD.US,D,20130516,000000,133.18,134.48,133,134.09,12759667,0
+GLD.US,D,20130517,000000,133.17,133.48,131.02,131.07,20346981,0
+GLD.US,D,20130520,000000,130.88,135.32,130.85,135.12,21585158,0
+GLD.US,D,20130521,000000,132.17,133.65,131.45,132.88,14539619,0
+GLD.US,D,20130522,000000,134.18,136.77,130.95,131.94,25975266,0
+GLD.US,D,20130523,000000,134.51,134.84,133.12,134.61,10270338,0
+GLD.US,D,20130524,000000,134.11,134.51,133.64,133.76,5522584,0
+GLD.US,D,20130528,000000,133.68,135.57,132.8,133.49,12466648,0
+GLD.US,D,20130529,000000,134.09,134.91,133.64,134.83,8765194,0
+GLD.US,D,20130530,000000,136.67,137.11,136.26,136.7,8611981,0
+GLD.US,D,20130531,000000,135.71,136.05,133.89,133.92,9787027,0
+GLD.US,D,20130603,000000,134.77,136.98,134.43,136.51,9175832,0
+GLD.US,D,20130604,000000,135.21,135.44,134.27,135.23,5498516,0
+GLD.US,D,20130605,000000,135.47,136.37,135.01,135.52,7444893,0
+GLD.US,D,20130606,000000,135.39,137.62,134.98,136.53,9847911,0
+GLD.US,D,20130607,000000,134.11,134.62,133.18,133.28,11056212,0
+GLD.US,D,20130610,000000,133.3,134.28,132.99,133.94,6142740,0
+GLD.US,D,20130611,000000,132.31,133.51,132.25,133.25,7200903,0
+GLD.US,D,20130612,000000,132.95,134.83,132.83,134.25,6550595,0
+GLD.US,D,20130613,000000,133.31,134.2,132.82,133.74,7164467,0
+GLD.US,D,20130614,000000,134,134.6,133.88,134.43,4279067,0
+GLD.US,D,20130617,000000,133.89,134.06,133.52,133.77,4072212,0
+GLD.US,D,20130618,000000,132.72,132.96,131.53,132.13,7380499,0
+GLD.US,D,20130619,000000,132.58,133.15,130.38,130.59,13006389,0
+GLD.US,D,20130620,000000,125.22,126.38,123.33,123.6,28865175,0
+GLD.US,D,20130621,000000,125.16,125.57,124.46,125.05,16600184,0
+GLD.US,D,20130624,000000,124.31,124.7,123.31,123.93,12751116,0
+GLD.US,D,20130625,000000,123.65,123.9,122.88,123.47,9371377,0
+GLD.US,D,20130626,000000,119.88,119.9,118.06,118.28,24694603,0
+GLD.US,D,20130627,000000,119.1,119.51,115.65,115.94,29993228,0
+GLD.US,D,20130628,000000,115.22,119.33,114.68,119.11,32985625,0
+GLD.US,D,20130701,000000,119.94,121.95,119.38,121.13,15947630,0
+GLD.US,D,20130702,000000,121.34,121.47,119.78,120.05,10551109,0
+GLD.US,D,20130703,000000,120.69,121.77,120.54,120.74,6750238,0
+GLD.US,D,20130705,000000,118.08,118.18,116.74,118.09,11593320,0
+GLD.US,D,20130708,000000,119.09,119.66,118.93,119.51,8653291,0
+GLD.US,D,20130709,000000,120.84,121.51,120.05,120.62,8202158,0
+GLD.US,D,20130710,000000,121.15,122.35,120.59,120.95,14690553,0
+GLD.US,D,20130711,000000,124.26,124.36,123.47,124.24,11281242,0
+GLD.US,D,20130712,000000,123.52,124.3,123.32,124.13,6583743,0
+GLD.US,D,20130715,000000,124.05,124.39,123.84,124.18,4133642,0
+GLD.US,D,20130716,000000,124.76,125.21,124.33,124.89,5578598,0
+GLD.US,D,20130717,000000,125.04,125.7,122.73,123.32,10884241,0
+GLD.US,D,20130718,000000,124.11,124.52,123.78,124.01,6151547,0
+GLD.US,D,20130719,000000,124.89,125.42,124.65,125.11,5767703,0
+GLD.US,D,20130722,000000,127.65,129.46,127.59,128.84,10851999,0
+GLD.US,D,20130723,000000,128.7,130.14,128.35,129.71,8821203,0
+GLD.US,D,20130724,000000,129.17,129.4,126.87,127.48,9975925,0
+GLD.US,D,20130725,000000,127.7,128.87,127.64,128.67,4702669,0
+GLD.US,D,20130726,000000,128.11,128.97,126.78,128.78,6149386,0
+GLD.US,D,20130729,000000,128.45,128.78,128.25,128.47,3557552,0
+GLD.US,D,20130730,000000,127.95,128.31,127.22,128.12,4487796,0
+GLD.US,D,20130731,000000,127.76,128.92,126.13,127.96,16015952,0
+GLD.US,D,20130801,000000,127.84,127.89,126.33,126.61,10561332,0
+GLD.US,D,20130802,000000,126.74,127.25,126.32,126.36,6465032,0
+GLD.US,D,20130805,000000,126.51,126.64,125.34,125.7,4005380,0
+GLD.US,D,20130806,000000,124.33,124.55,123.55,123.97,6018769,0
+GLD.US,D,20130807,000000,124,124.6,123.85,124.15,5305729,0
+GLD.US,D,20130808,000000,124.78,126.99,124.77,126.86,8654222,0
+GLD.US,D,20130809,000000,126.51,127.27,126.3,126.86,6193629,0
+GLD.US,D,20130812,000000,129.57,129.71,128.88,129.13,7416361,0
+GLD.US,D,20130813,000000,128.49,128.65,127.38,127.74,7337840,0
+GLD.US,D,20130814,000000,127.66,129.07,127.57,129,8705157,0
+GLD.US,D,20130815,000000,128.06,132.36,127.98,131.69,17220309,0
+GLD.US,D,20130816,000000,132.56,133.27,131.39,132.58,14444242,0
+GLD.US,D,20130819,000000,132.33,132.5,131.59,132.01,8119208,0
+GLD.US,D,20130820,000000,132.03,133.13,132.02,132.45,7806987,0
+GLD.US,D,20130821,000000,131.74,133.23,131.51,132.07,10723959,0
+GLD.US,D,20130822,000000,132.56,133.46,132.27,132.81,5742099,0
+GLD.US,D,20130823,000000,132.58,135.24,132.5,134.9,11622548,0
+GLD.US,D,20130826,000000,134.88,135.6,134.15,135.45,7688397,0
+GLD.US,D,20130827,000000,136.94,137.55,136.52,136.75,11253824,0
+GLD.US,D,20130828,000000,137.21,137.46,136.66,136.71,13651464,0
+GLD.US,D,20130829,000000,136.12,136.55,135.42,135.87,7941356,0
+GLD.US,D,20130830,000000,134.65,135.71,134.44,134.62,7689383,0
+GLD.US,D,20130903,000000,135.46,136.79,135.03,136.42,8101284,0
+GLD.US,D,20130904,000000,134.61,134.84,133.72,134.66,7786537,0
+GLD.US,D,20130905,000000,134.2,134.35,131.8,132.2,11124984,0
+GLD.US,D,20130906,000000,133.42,134.4,133.33,134.15,8448842,0
+GLD.US,D,20130909,000000,134.13,134.32,133.67,133.91,5087466,0
+GLD.US,D,20130910,000000,131.82,132,131.11,131.74,8432645,0
+GLD.US,D,20130911,000000,131.58,131.81,131.26,131.7,5049832,0
+GLD.US,D,20130912,000000,128.62,128.78,127.61,127.67,12935483,0
+GLD.US,D,20130913,000000,127.16,127.96,126.21,127.82,12059512,0
+GLD.US,D,20130916,000000,127.48,128.02,126.34,126.45,9987482,0
+GLD.US,D,20130917,000000,126.81,126.99,126.11,126.5,8132554,0
+GLD.US,D,20130918,000000,125.32,132.16,125.15,132.01,24819783,0
+GLD.US,D,20130919,000000,132,132.78,131.22,131.75,14351452,0
+GLD.US,D,20130920,000000,130.6,130.91,127.9,127.96,19421487,0
+GLD.US,D,20130923,000000,127.52,128.44,127.33,127.55,7421818,0
+GLD.US,D,20130924,000000,126.4,128.21,126.34,127.66,7349909,0
+GLD.US,D,20130925,000000,127.55,129.21,127.52,128.79,7518163,0
+GLD.US,D,20130926,000000,128.61,128.99,127.32,127.79,9491721,0
+GLD.US,D,20130927,000000,128.86,129.58,128.84,128.97,7453162,0
+GLD.US,D,20130930,000000,127.95,129.14,127.7,128.18,8981493,0
+GLD.US,D,20131001,000000,125.25,125.26,123.81,124.59,16710577,0
+GLD.US,D,20131002,000000,125.37,127.81,125.34,127.06,11995702,0
+GLD.US,D,20131003,000000,126.77,127.69,126.22,127.18,11625636,0
+GLD.US,D,20131004,000000,127.05,127.15,126,126.53,6924161,0
+GLD.US,D,20131007,000000,127.25,128.33,127.12,127.64,6734548,0
+GLD.US,D,20131008,000000,127.79,128.45,127.21,127.4,6996604,0
+GLD.US,D,20131009,000000,126.21,126.89,124.97,126.11,10706482,0
+GLD.US,D,20131010,000000,125.34,125.83,124.1,124.27,10523260,0
+GLD.US,D,20131011,000000,122.37,122.81,121.85,122.6,15971012,0
+GLD.US,D,20131014,000000,123.9,124.24,122.81,122.83,6116965,0
+GLD.US,D,20131015,000000,122.28,124.36,122.22,123.73,8378371,0
+GLD.US,D,20131016,000000,123.52,123.89,122.51,123.54,8524277,0
+GLD.US,D,20131017,000000,127.01,127.86,126.81,127.42,11773348,0
+GLD.US,D,20131018,000000,126.87,127.33,126.6,126.85,5350480,0
+GLD.US,D,20131021,000000,127.13,127.34,126.79,126.98,3392373,0
+GLD.US,D,20131022,000000,128.25,129.81,128.22,129.34,8851627,0
+GLD.US,D,20131023,000000,128.55,129.09,128.35,128.69,5098615,0
+GLD.US,D,20131024,000000,129.41,130.53,129.41,129.9,10225398,0
+GLD.US,D,20131025,000000,129.53,130.92,129.46,130.46,8768815,0
+GLD.US,D,20131028,000000,130.39,131.44,130.1,130.56,6817413,0
+GLD.US,D,20131029,000000,130.16,130.59,129.57,129.77,5334537,0
+GLD.US,D,20131030,000000,130.83,131.22,128.81,129.6,8895989,0
+GLD.US,D,20131031,000000,128.04,128.49,127.3,127.74,7740500,0
+GLD.US,D,20131101,000000,126.86,127.17,126.05,126.95,9571847,0
+GLD.US,D,20131104,000000,127.18,127.52,126.74,126.81,3819272,0
+GLD.US,D,20131105,000000,126.71,126.86,126,126.56,4942123,0
+GLD.US,D,20131106,000000,127.11,127.36,126.92,127.2,3543637,0
+GLD.US,D,20131107,000000,126.14,126.85,125.86,126.16,7700172,0
+GLD.US,D,20131108,000000,124.46,124.46,123.62,124.28,8426390,0
+GLD.US,D,20131111,000000,123.95,123.97,123.66,123.87,3268098,0
+GLD.US,D,20131112,000000,123.51,123.87,121.73,122.45,7701134,0
+GLD.US,D,20131113,000000,122.97,123.24,122.39,122.85,5962630,0
+GLD.US,D,20131114,000000,123.92,124.91,123.88,124.27,7669082,0
+GLD.US,D,20131115,000000,124.16,124.52,124.07,124.32,4663140,0
+GLD.US,D,20131118,000000,123.7,123.96,122.55,122.9,6240879,0
+GLD.US,D,20131119,000000,122.97,123.4,122.83,122.95,3665301,0
+GLD.US,D,20131120,000000,121.67,122.44,119.76,120.12,14273344,0
+GLD.US,D,20131121,000000,119.81,120.35,119.31,119.94,7562637,0
+GLD.US,D,20131122,000000,120.24,120.4,119.82,119.92,6774761,0
+GLD.US,D,20131125,000000,119.18,121,119.13,120.46,7270646,0
+GLD.US,D,20131126,000000,119.84,120.4,119.59,119.82,9050114,0
+GLD.US,D,20131127,000000,120.51,120.69,119.25,119.46,6142368,0
+GLD.US,D,20131129,000000,120.67,121.05,120.62,120.7,2364671,0
+GLD.US,D,20131202,000000,119.2,119.29,117.5,117.58,10290693,0
+GLD.US,D,20131203,000000,117.59,118.31,117.23,117.96,7004247,0
+GLD.US,D,20131204,000000,118.34,120.76,118.16,119.96,9106691,0
+GLD.US,D,20131205,000000,118.2,119.24,117.41,118.3,10254477,0
+GLD.US,D,20131206,000000,118.86,119.26,118.01,118.55,7909514,0
+GLD.US,D,20131209,000000,118.99,119.92,118.95,119.72,5510372,0
+GLD.US,D,20131210,000000,122.14,122.32,121.47,121.82,9163119,0
+GLD.US,D,20131211,000000,121.49,121.81,120.76,120.86,9932830,0
+GLD.US,D,20131212,000000,118.61,118.82,118.03,118.29,8805770,0
+GLD.US,D,20131213,000000,118.89,119.49,118.76,119.38,6484644,0
+GLD.US,D,20131216,000000,119.23,120.77,118.97,119.69,8192534,0
+GLD.US,D,20131217,000000,118.96,119.9,118.37,118.65,8585094,0
+GLD.US,D,20131218,000000,119,120.05,117.29,117.61,16257682,0
+GLD.US,D,20131219,000000,115.97,116.06,114.5,114.82,15966247,0
+GLD.US,D,20131220,000000,115.37,116.47,115.06,115.94,14696732,0
+GLD.US,D,20131223,000000,115.61,116.12,115.43,115.57,6243217,0
+GLD.US,D,20131224,000000,115.79,116.29,115.71,116.1,3353940,0
+GLD.US,D,20131226,000000,117.23,117.23,116.65,116.74,3868428,0
+GLD.US,D,20131227,000000,117.31,117.38,116.85,117.12,4207298,0
+GLD.US,D,20131230,000000,116.37,116.4,115.18,115.39,6704603,0
+GLD.US,D,20131231,000000,114.61,117.13,114.46,116.12,12838003,0
+GLD.US,D,20140102,000000,117.93,118.73,117.75,118,7553666,0
+GLD.US,D,20140103,000000,118.64,119.62,118.59,119.29,5878791,0
+GLD.US,D,20140106,000000,119.76,120.39,117.11,119.5,10107731,0
+GLD.US,D,20140107,000000,118.46,118.92,118.13,118.82,6435813,0
+GLD.US,D,20140108,000000,117.99,118.52,117.5,118.12,7432017,0
+GLD.US,D,20140109,000000,118.11,118.69,117.99,118.46,3972991,0
+GLD.US,D,20140110,000000,119.72,120.43,119.58,120.26,7994249,0
+GLD.US,D,20140113,000000,120.27,121.04,120.2,121.02,5876459,0
+GLD.US,D,20140114,000000,120.54,121.06,119.72,119.89,7505627,0
+GLD.US,D,20140115,000000,119.19,119.81,119.11,119.66,5475507,0
+GLD.US,D,20140116,000000,119.84,119.96,119.57,119.79,3949946,0
+GLD.US,D,20140117,000000,120.38,121.02,120.2,120.93,7925046,0
+GLD.US,D,20140121,000000,119.29,119.97,119.23,119.7,6763735,0
+GLD.US,D,20140122,000000,119.65,119.77,119.17,119.19,4891966,0
+GLD.US,D,20140123,000000,120.97,122.02,120.97,121.79,11035941,0
+GLD.US,D,20140124,000000,122.06,122.5,121.55,122.29,8539523,0
+GLD.US,D,20140127,000000,121.65,122.06,120.72,120.96,7532887,0
+GLD.US,D,20140128,000000,121.32,121.4,120.41,120.95,5155407,0
+GLD.US,D,20140129,000000,122.19,122.51,121.13,122.47,12260952,0
+GLD.US,D,20140130,000000,119.67,120.22,119.6,119.77,8751265,0
+GLD.US,D,20140131,000000,120.65,120.86,119.46,120.09,7984109,0
+GLD.US,D,20140203,000000,120.47,122.11,120.32,121.32,9269476,0
+GLD.US,D,20140204,000000,120.41,121.09,120.39,120.99,7029187,0
+GLD.US,D,20140205,000000,121.75,121.88,120.73,121.29,6801469,0
+GLD.US,D,20140206,000000,121.38,121.51,120.78,121.24,4747981,0
+GLD.US,D,20140207,000000,121.24,122.24,121.23,122.17,6682340,0
+GLD.US,D,20140210,000000,122.8,123.16,122.72,122.92,7932166,0
+GLD.US,D,20140211,000000,123.38,124.75,123.36,124.36,11557120,0
+GLD.US,D,20140212,000000,124.4,124.98,124.13,124.43,6652830,0
+GLD.US,D,20140213,000000,124.7,125.6,124.66,125.49,9169654,0
+GLD.US,D,20140214,000000,126.99,127.38,126.75,127.15,11180752,0
+GLD.US,D,20140218,000000,127.42,127.75,127.09,127.4,7689645,0
+GLD.US,D,20140219,000000,127.26,127.45,126.16,126.27,9388074,0
+GLD.US,D,20140220,000000,126.75,127.75,126.4,127.6,10576486,0
+GLD.US,D,20140221,000000,127.57,128.07,127.15,127.58,7304026,0
+GLD.US,D,20140224,000000,128.51,129.07,128.34,128.99,12116009,0
+GLD.US,D,20140225,000000,128.62,129.53,128.57,129.21,5786329,0
+GLD.US,D,20140226,000000,128.49,128.76,127.42,128.11,7055401,0
+GLD.US,D,20140227,000000,128.44,128.8,127.89,128.2,5067536,0
+GLD.US,D,20140228,000000,128.27,128.35,127.15,127.62,10588479,0
+GLD.US,D,20140303,000000,129.99,130.59,129.81,130.29,11762716,0
+GLD.US,D,20140304,000000,128.54,129.24,128.32,128.68,6349720,0
+GLD.US,D,20140305,000000,128.71,129.34,128.58,128.89,4880703,0
+GLD.US,D,20140306,000000,129.69,130.47,129.47,130.17,5413092,0
+GLD.US,D,20140307,000000,128.22,129.23,128.21,129.09,7576848,0
+GLD.US,D,20140310,000000,128.88,129.61,128.78,129.13,4170499,0
+GLD.US,D,20140311,000000,130.01,130.15,128.93,129.86,7295112,0
+GLD.US,D,20140312,000000,131.58,132.12,131.39,131.76,11107530,0
+GLD.US,D,20140313,000000,131.69,132.54,131.56,132.21,8007721,0
+GLD.US,D,20140314,000000,133.68,133.69,132.35,133.1,11949427,0
+GLD.US,D,20140317,000000,132.73,133.22,131.22,131.64,14630111,0
+GLD.US,D,20140318,000000,130.39,131.27,130.33,130.62,6424385,0
+GLD.US,D,20140319,000000,129.55,129.68,127.94,128.09,12921014,0
+GLD.US,D,20140320,000000,127.76,128.41,127.58,127.86,7690848,0
+GLD.US,D,20140321,000000,129.02,129.09,128.41,128.47,7246489,0
+GLD.US,D,20140324,000000,126.87,127.14,126.03,126.18,13076494,0
+GLD.US,D,20140325,000000,126.44,126.82,126.24,126.41,6567963,0
+GLD.US,D,20140326,000000,126.27,126.38,125.13,125.41,8581600,0
+GLD.US,D,20140327,000000,125.06,125.29,124.21,124.59,7315310,0
+GLD.US,D,20140328,000000,124.23,124.96,123.88,124.56,7253673,0
+GLD.US,D,20140331,000000,124.52,124.79,123.57,123.61,12377701,0
+GLD.US,D,20140401,000000,123.71,123.85,123.11,123.39,5997936,0
+GLD.US,D,20140402,000000,124.44,124.75,124.19,124.32,4907304,0
+GLD.US,D,20140403,000000,123.75,124.26,123.59,123.92,3659151,0
+GLD.US,D,20140404,000000,125.19,125.96,124.86,125.57,7278879,0
+GLD.US,D,20140407,000000,125.07,125.47,124.84,124.91,3968911,0
+GLD.US,D,20140408,000000,126.34,126.34,125.9,126.09,6943662,0
+GLD.US,D,20140409,000000,125.46,126.72,125.33,126.32,5306438,0
+GLD.US,D,20140410,000000,126.95,127.37,126.82,127.01,5005292,0
+GLD.US,D,20140411,000000,127.04,127.31,126.73,126.93,4698578,0
+GLD.US,D,20140414,000000,127.77,128.25,127.62,127.85,6677995,0
+GLD.US,D,20140415,000000,124.78,125.7,124.6,125.49,9968472,0
+GLD.US,D,20140416,000000,125.37,125.57,125.03,125.54,4072028,0
+GLD.US,D,20140417,000000,125.38,125.53,124.57,124.75,5902061,0
+GLD.US,D,20140421,000000,124.07,124.33,123.76,124.24,6579151,0
+GLD.US,D,20140422,000000,124.15,124.16,122.92,123.78,6898941,0
+GLD.US,D,20140423,000000,123.67,123.94,123.38,123.76,3736846,0
+GLD.US,D,20140424,000000,122.87,125.12,122.84,124.56,8754570,0
+GLD.US,D,20140425,000000,125.18,125.71,125.07,125.43,7023703,0
+GLD.US,D,20140428,000000,125.34,125.34,124.45,124.88,4898001,0
+GLD.US,D,20140429,000000,124.95,125.38,124.65,124.86,5241698,0
+GLD.US,D,20140430,000000,124.23,125.05,123.82,124.22,10353708,0
+GLD.US,D,20140501,000000,123.17,123.83,123.06,123.8,6687546,0
+GLD.US,D,20140502,000000,123.7,125.67,123.33,125.06,9914697,0
+GLD.US,D,20140505,000000,126.47,126.63,126,126.22,5196958,0
+GLD.US,D,20140506,000000,126.02,126.11,125.63,125.98,3487907,0
+GLD.US,D,20140507,000000,125.52,125.57,123.92,124.17,8469966,0
+GLD.US,D,20140508,000000,124.19,124.47,123.89,124.17,3695567,0
+GLD.US,D,20140509,000000,124.39,124.47,123.82,124.1,3119465,0
+GLD.US,D,20140512,000000,125.4,125.42,124.69,124.94,4025558,0
+GLD.US,D,20140513,000000,124.79,125.1,124.5,124.6,2639478,0
+GLD.US,D,20140514,000000,125.79,125.96,125.44,125.81,4016778,0
+GLD.US,D,20140515,000000,124.77,125.51,124.54,124.77,5862239,0
+GLD.US,D,20140516,000000,124.35,124.77,124.29,124.5,4052150,0
+GLD.US,D,20140519,000000,125.28,125.47,124.48,124.58,3903200,0
+GLD.US,D,20140520,000000,124.12,124.91,124.09,124.69,3771017,0
+GLD.US,D,20140521,000000,124.25,124.55,123.53,124.39,6846502,0
+GLD.US,D,20140522,000000,125.14,125.24,124.54,124.67,3458801,0
+GLD.US,D,20140523,000000,124.6,124.66,124.19,124.51,2206203,0
+GLD.US,D,20140527,000000,122.98,123.07,121.75,121.85,10901014,0
+GLD.US,D,20140528,000000,121.47,121.7,120.92,121.2,6737197,0
+GLD.US,D,20140529,000000,120.77,121.46,120.77,120.94,5551891,0
+GLD.US,D,20140530,000000,120.76,120.81,119.62,120.43,8749821,0
+GLD.US,D,20140602,000000,119.93,120.46,119.61,119.7,5921709,0
+GLD.US,D,20140603,000000,119.73,120.09,119.42,120.01,5008530,0
+GLD.US,D,20140604,000000,120.1,120.16,119.68,119.76,3860935,0
+GLD.US,D,20140605,000000,120.55,120.88,120.43,120.66,4183581,0
+GLD.US,D,20140606,000000,120.68,120.77,119.94,120.61,4808750,0
+GLD.US,D,20140609,000000,120.79,120.85,120.57,120.65,2788002,0
+GLD.US,D,20140610,000000,121.29,121.47,121.21,121.39,3561677,0
+GLD.US,D,20140611,000000,121.51,121.61,121.18,121.41,3572643,0
+GLD.US,D,20140612,000000,121.91,122.75,121.83,122.64,7393102,0
+GLD.US,D,20140613,000000,122.55,123.04,122.51,122.96,4026622,0
+GLD.US,D,20140616,000000,122.88,123.01,122.3,122.42,5833526,0
+GLD.US,D,20140617,000000,121.85,122.5,121.82,122.28,4035098,0
+GLD.US,D,20140618,000000,122.22,122.8,122.09,122.67,4603329,0
+GLD.US,D,20140619,000000,124.33,127.23,124.32,126.94,24365728,0
+GLD.US,D,20140620,000000,126.32,127.07,126.21,126.5,9955148,0
+GLD.US,D,20140623,000000,126.65,126.94,126.37,126.85,5141697,0
+GLD.US,D,20140624,000000,127.17,127.32,126.73,126.98,6350511,0
+GLD.US,D,20140625,000000,126.78,127.55,126.66,126.99,6694928,0
+GLD.US,D,20140626,000000,126.53,126.92,126.2,126.73,5531190,0
+GLD.US,D,20140627,000000,126.88,127.17,126.65,126.66,4200318,0
+GLD.US,D,20140630,000000,126.53,128.04,126.37,128.04,18130952,0
+GLD.US,D,20140701,000000,127.99,128.12,127.49,127.7,8147060,0
+GLD.US,D,20140702,000000,127.76,128.24,127.64,127.7,5742600,0
+GLD.US,D,20140703,000000,126.8,127.29,126.61,127.16,4922466,0
+GLD.US,D,20140707,000000,126.63,127.03,126.23,127.02,4632386,0
+GLD.US,D,20140708,000000,127.28,127.53,126.43,127.07,6218940,0
+GLD.US,D,20140709,000000,127.52,128.26,127.18,127.84,8366600,0
+GLD.US,D,20140710,000000,129.11,129.21,128.49,128.54,6313444,0
+GLD.US,D,20140711,000000,128.41,128.83,128.38,128.78,4322115,0
+GLD.US,D,20140714,000000,125.5,126.1,125.45,125.72,11469103,0
+GLD.US,D,20140715,000000,125.86,126.32,124.36,124.53,10546913,0
+GLD.US,D,20140716,000000,125.01,125.47,124.78,124.97,4103667,0
+GLD.US,D,20140717,000000,125.52,127.55,125.11,127.09,11425761,0
+GLD.US,D,20140718,000000,125.79,126.21,125.67,126.13,6461047,0
+GLD.US,D,20140721,000000,126.53,126.55,126.11,126.34,3300135,0
+GLD.US,D,20140722,000000,126.33,126.43,125.47,125.74,3883156,0
+GLD.US,D,20140723,000000,125.72,126.04,125.4,125.62,3042797,0
+GLD.US,D,20140724,000000,124.85,124.87,123.9,124.35,8112822,0
+GLD.US,D,20140725,000000,124.5,125.93,124.43,125.79,5639719,0
+GLD.US,D,20140728,000000,125.44,125.67,125.3,125.58,3213411,0
+GLD.US,D,20140729,000000,125.79,125.88,124.72,125.2,5269694,0
+GLD.US,D,20140730,000000,124.88,124.93,124.41,124.83,5619346,0
+GLD.US,D,20140731,000000,123.88,124.07,123.23,123.39,9898382,0
+GLD.US,D,20140801,000000,124.54,124.81,124.23,124.38,7397216,0
+GLD.US,D,20140804,000000,124.36,124.47,123.73,123.99,6499440,0
+GLD.US,D,20140805,000000,123.75,124.52,123.4,123.87,8342532,0
+GLD.US,D,20140806,000000,125.71,126,125.52,125.67,9326345,0
+GLD.US,D,20140807,000000,125.47,126.51,125.37,126.18,7278326,0
+GLD.US,D,20140808,000000,126.08,126.41,125.89,126.19,5728316,0
+GLD.US,D,20140811,000000,125.83,126.04,125.64,125.96,3164728,0
+GLD.US,D,20140812,000000,126.42,126.81,125.87,125.99,4612297,0
+GLD.US,D,20140813,000000,126.34,126.53,125.9,126.2,3969195,0
+GLD.US,D,20140814,000000,126.28,126.53,126.13,126.31,3348441,0
+GLD.US,D,20140815,000000,124.5,126.07,124.41,125.48,13071898,0
+GLD.US,D,20140818,000000,124.78,125.08,124.65,124.96,4952693,0
+GLD.US,D,20140819,000000,125,125,124.48,124.68,4878377,0
+GLD.US,D,20140820,000000,124.82,124.82,123.88,124.22,4395911,0
+GLD.US,D,20140821,000000,122.75,123.24,122.45,122.88,8008985,0
+GLD.US,D,20140822,000000,123.08,123.33,122.57,123.19,4739918,0
+GLD.US,D,20140825,000000,122.9,123.04,122.72,122.74,5017032,0
+GLD.US,D,20140826,000000,123.94,123.97,123.28,123.35,3891012,0
+GLD.US,D,20140827,000000,123.6,123.71,123.25,123.32,2576844,0
+GLD.US,D,20140828,000000,124.16,124.33,123.81,124,3296757,0
+GLD.US,D,20140829,000000,123.78,124.22,123.62,123.86,3683547,0
+GLD.US,D,20140902,000000,121.97,122.08,121.43,121.65,10126456,0
+GLD.US,D,20140903,000000,121.72,122.2,121.66,122.15,3415105,0
+GLD.US,D,20140904,000000,122.48,122.66,121.25,121.48,7300216,0
+GLD.US,D,20140905,000000,121.83,122.06,121.63,122.06,3490133,0
+GLD.US,D,20140908,000000,121.58,121.61,120.37,120.73,7508090,0
+GLD.US,D,20140909,000000,120.57,120.94,120,120.87,6153459,0
+GLD.US,D,20140910,000000,120.13,120.54,119.64,120.26,7021529,0
+GLD.US,D,20140911,000000,119.59,119.7,118.77,119.47,7613096,0
+GLD.US,D,20140912,000000,118.61,118.9,118.07,118.38,8128497,0
+GLD.US,D,20140915,000000,118.79,118.86,118.46,118.64,4776539,0
+GLD.US,D,20140916,000000,118.85,119.43,118.44,118.83,6544481,0
+GLD.US,D,20140917,000000,118.95,119.24,117.5,117.54,8309057,0
+GLD.US,D,20140918,000000,117.42,118.09,117.19,117.78,5368824,0
+GLD.US,D,20140919,000000,117.51,117.57,116.72,117.09,10930182,0
+GLD.US,D,20140922,000000,116.69,117.37,116.58,116.85,7601875,0
+GLD.US,D,20140923,000000,117.99,117.99,117.31,117.6,4664827,0
+GLD.US,D,20140924,000000,117.12,117.72,116.9,117.05,5517273,0
+GLD.US,D,20140925,000000,116.3,117.76,116.2,117.39,7637657,0
+GLD.US,D,20140926,000000,117.02,117.1,116.58,117.06,4185315,0
+GLD.US,D,20140929,000000,117.27,117.4,116.9,117.03,4051047,0
+GLD.US,D,20140930,000000,116.54,117.35,115.85,116.21,10171550,0
+GLD.US,D,20141001,000000,116.61,117.26,116.59,116.77,7022895,0
+GLD.US,D,20141002,000000,116.86,117.21,116.33,116.74,6349892,0
+GLD.US,D,20141003,000000,115.17,115.51,114.42,114.61,11303468,0
+GLD.US,D,20141006,000000,115.16,116.31,114.94,116.03,7645055,0
+GLD.US,D,20141007,000000,116.31,116.63,116.09,116.36,5277077,0
+GLD.US,D,20141008,000000,117.03,117.71,115.85,117.47,10673143,0
+GLD.US,D,20141009,000000,117.87,118.26,117.49,117.64,6610528,0
+GLD.US,D,20141010,000000,117.7,117.74,117.19,117.59,4652837,0
+GLD.US,D,20141013,000000,118.14,118.67,117.93,118.52,5396874,0
+GLD.US,D,20141014,000000,118.58,118.82,118.35,118.59,5174970,0
+GLD.US,D,20141015,000000,119.21,120.18,118.59,118.99,9456825,0
+GLD.US,D,20141016,000000,119,119.65,118.88,119.22,6548115,0
+GLD.US,D,20141017,000000,119.04,119.23,118.42,118.99,8059075,0
+GLD.US,D,20141020,000000,119.67,119.86,119.54,119.8,3034664,0
+GLD.US,D,20141021,000000,120.27,120.5,119.9,120.02,4568169,0
+GLD.US,D,20141022,000000,119.67,119.79,119.25,119.34,3741210,0
+GLD.US,D,20141023,000000,118.67,118.82,117.88,118.52,6419355,0
+GLD.US,D,20141024,000000,118.62,118.63,118.12,118.35,3611011,0
+GLD.US,D,20141027,000000,118.18,118.37,118.01,118.06,2445376,0
+GLD.US,D,20141028,000000,118.48,118.48,118.01,118.1,3262626,0
+GLD.US,D,20141029,000000,117.64,117.91,116.14,116.41,7900772,0
+GLD.US,D,20141030,000000,115.8,115.83,114.94,115.19,7852237,0
+GLD.US,D,20141031,000000,111.83,112.88,111.66,112.66,18209617,0
+GLD.US,D,20141103,000000,112.39,112.68,112,112.15,6598757,0
+GLD.US,D,20141104,000000,112.12,112.71,112.08,112.22,6428866,0
+GLD.US,D,20141105,000000,109.92,110.84,109.67,109.79,13557644,0
+GLD.US,D,20141106,000000,109.92,110.49,109.75,109.88,7018236,0
+GLD.US,D,20141107,000000,110.78,113.15,110.73,112.97,10916151,0
+GLD.US,D,20141110,000000,112.22,112.24,110.28,110.46,8544712,0
+GLD.US,D,20141111,000000,111.08,112.76,110.87,112.04,8597485,0
+GLD.US,D,20141112,000000,112.06,112.17,111.23,111.5,5133156,0
+GLD.US,D,20141113,000000,111.89,112.26,111.22,111.67,4870548,0
+GLD.US,D,20141114,000000,110.76,114.72,110.65,114.47,14172784,0
+GLD.US,D,20141117,000000,113.95,114.27,113.56,114.05,5440541,0
+GLD.US,D,20141118,000000,114.87,115.17,114.55,115.05,5585819,0
+GLD.US,D,20141119,000000,114.93,115.35,112.88,113.68,11994658,0
+GLD.US,D,20141120,000000,114.58,115.02,114.09,114.86,5605369,0
+GLD.US,D,20141121,000000,115.59,115.96,114.47,115.39,6561532,0
+GLD.US,D,20141124,000000,115.15,115.37,114.79,115.11,4694667,0
+GLD.US,D,20141125,000000,115.1,115.47,114.9,115.38,9039479,0
+GLD.US,D,20141126,000000,115.28,115.34,114.98,115.16,3183417,0
+GLD.US,D,20141128,000000,113.51,113.83,111.95,112.11,9616332,0
+GLD.US,D,20141201,000000,113.8,117.36,113.74,116.58,15637259,0
+GLD.US,D,20141202,000000,115.12,115.71,114.72,115.14,6373615,0
+GLD.US,D,20141203,000000,115.73,116.76,115.56,116.33,5757321,0
+GLD.US,D,20141204,000000,116.01,116.34,115.61,115.88,3622625,0
+GLD.US,D,20141205,000000,115.16,115.18,114.24,114.43,6330180,0
+GLD.US,D,20141208,000000,114.97,116.16,114.46,115.78,5221891,0
+GLD.US,D,20141209,000000,117.03,118.99,116.98,118.19,10465566,0
+GLD.US,D,20141210,000000,118.15,118.47,117.81,117.96,4276827,0
+GLD.US,D,20141211,000000,116.98,118.38,116.82,117.69,5213667,0
+GLD.US,D,20141212,000000,117.4,117.8,116.68,117.41,4736435,0
+GLD.US,D,20141215,000000,116.22,116.97,114.36,114.39,8791530,0
+GLD.US,D,20141216,000000,116.3,116.5,114.07,114.95,9169098,0
+GLD.US,D,20141217,000000,115.1,115.48,113.58,114.27,9094779,0
+GLD.US,D,20141218,000000,115.59,115.81,114.58,115.15,5257803,0
+GLD.US,D,20141219,000000,115.06,115.22,114.77,114.77,4652063,0
+GLD.US,D,20141222,000000,114.81,114.97,112.41,112.55,7481490,0
+GLD.US,D,20141223,000000,112.88,113.32,112.61,112.74,7762377,0
+GLD.US,D,20141224,000000,112.83,112.92,112.66,112.77,1501552,0
+GLD.US,D,20141226,000000,114.82,114.98,114.53,114.83,3764385,0
+GLD.US,D,20141229,000000,114.62,114.64,113.23,113.67,12959600,0
+GLD.US,D,20141230,000000,114.97,116.26,114.9,115.2,7985587,0
+GLD.US,D,20141231,000000,114.87,115,113.28,113.58,7623673,0
+GLD.US,D,20150102,000000,112.48,114.8,112.32,114.08,7108194,0
+GLD.US,D,20150105,000000,114.78,116,114.73,115.8,8176259,0
+GLD.US,D,20150106,000000,116.22,117.5,115.8,117.12,11238091,0
+GLD.US,D,20150107,000000,116.39,116.88,116.17,116.43,6433296,0
+GLD.US,D,20150108,000000,116.47,116.87,115.85,115.94,7033150,0
+GLD.US,D,20150109,000000,116.51,117.34,116.5,117.26,7962662,0
+GLD.US,D,20150112,000000,117.46,118.71,117.32,118.56,8317661,0
+GLD.US,D,20150113,000000,118.95,119.19,117.87,118.16,7693200,0
+GLD.US,D,20150114,000000,119.12,119.32,117.9,117.97,7726678,0
+GLD.US,D,20150115,000000,120.41,121.7,120.34,120.94,17683577,0
+GLD.US,D,20150116,000000,121.73,123.15,121.7,122.52,14425616,0
+GLD.US,D,20150120,000000,123.63,124.6,123.49,124.2,14966916,0
+GLD.US,D,20150121,000000,125.18,125.34,123.37,124.23,11082504,0
+GLD.US,D,20150122,000000,125.07,125.58,124.15,125.23,10515191,0
+GLD.US,D,20150123,000000,124.41,124.5,123.35,124.23,6270411,0
+GLD.US,D,20150126,000000,123.33,123.34,122.52,122.99,6761230,0
+GLD.US,D,20150127,000000,123.54,124.64,123.51,124.4,9583762,0
+GLD.US,D,20150128,000000,123.48,123.89,122.94,123.42,7670486,0
+GLD.US,D,20150129,000000,121.99,122.29,120.26,120.76,11997814,0
+GLD.US,D,20150130,000000,121.34,123.55,120.91,123.45,14553317,0
+GLD.US,D,20150202,000000,121.84,123.16,121.82,122.42,8884060,0
+GLD.US,D,20150203,000000,121.74,121.76,120.56,121.05,8254398,0
+GLD.US,D,20150204,000000,121.62,122.22,120.92,121.58,5386317,0
+GLD.US,D,20150205,000000,120.97,121.83,120.61,121.79,6879325,0
+GLD.US,D,20150206,000000,119.15,119.52,117.95,118.64,13206092,0
+GLD.US,D,20150209,000000,118.83,119.4,118.77,119.17,5236481,0
+GLD.US,D,20150210,000000,118.63,119.06,118.21,118.47,4085803,0
+GLD.US,D,20150211,000000,118.49,118.57,117,117.07,6779906,0
+GLD.US,D,20150212,000000,117.69,117.82,117.09,117.34,4342804,0
+GLD.US,D,20150213,000000,118.05,118.58,117.79,117.98,4108345,0
+GLD.US,D,20150217,000000,116.4,116.54,115.58,116.01,7222791,0
+GLD.US,D,20150218,000000,116,116.53,114.99,116.34,8335804,0
+GLD.US,D,20150219,000000,116.4,116.54,115.74,115.94,6528274,0
+GLD.US,D,20150220,000000,116.1,116.45,115.05,115.28,6680863,0
+GLD.US,D,20150223,000000,115.13,116.22,115.07,115.43,4805343,0
+GLD.US,D,20150224,000000,115,115.55,114.29,115.26,7604753,0
+GLD.US,D,20150225,000000,115.81,115.89,115.33,115.7,5032184,0
+GLD.US,D,20150226,000000,116.54,116.55,115.83,116.07,4025106,0
+GLD.US,D,20150227,000000,116.74,117.07,116.16,116.16,8255487,0
+GLD.US,D,20150302,000000,116.5,116.64,115.62,115.68,7993200,0
+GLD.US,D,20150303,000000,116.04,116.61,115.35,115.47,4738300,0
+GLD.US,D,20150304,000000,115.69,115.79,115.02,115.11,4762400,0
+GLD.US,D,20150305,000000,115.42,116.12,114.84,115,5872100,0
+GLD.US,D,20150306,000000,113.17,113.26,111.7,111.86,11190800,0
+GLD.US,D,20150309,000000,112.44,112.62,111.95,111.97,5534000,0
+GLD.US,D,20150310,000000,112.09,112.35,111.22,111.42,7019700,0
+GLD.US,D,20150311,000000,111.21,111.25,110.16,110.75,6550400,0
+GLD.US,D,20150312,000000,111.15,111.2,110.25,110.72,6631400,0
+GLD.US,D,20150313,000000,111.11,111.28,110.51,110.88,4557500,0
+GLD.US,D,20150316,000000,111.08,111.2,110.42,110.81,3265300,0
+GLD.US,D,20150317,000000,109.92,111.35,109.77,110.21,8923200,0
+GLD.US,D,20150318,000000,110.33,112.87,110.09,112.37,12448000,0
+GLD.US,D,20150319,000000,111.74,112.58,111.58,112.29,6537700,0
+GLD.US,D,20150320,000000,112.72,114,112.67,113.57,8033400,0
+GLD.US,D,20150323,000000,113.7,114.37,113.49,114.29,4240200,0
+GLD.US,D,20150324,000000,114.33,114.65,113.82,114.57,2979300,0
+GLD.US,D,20150325,000000,115.08,115.14,114.65,114.73,3021400,0
+GLD.US,D,20150326,000000,115.74,115.84,115.34,115.48,5495100,0
+GLD.US,D,20150327,000000,115.15,115.36,114.45,115.06,4921700,0
+GLD.US,D,20150330,000000,113.88,114.01,113.54,113.75,4383800,0
+GLD.US,D,20150331,000000,113.84,114.28,113.41,113.66,4383314,0
+GLD.US,D,20150401,000000,114.56,115.99,114.54,115.6,7324000,0
+GLD.US,D,20150402,000000,115.5,115.72,114.68,115.28,3884000,0
+GLD.US,D,20150406,000000,117.32,117.47,116.52,116.69,5914100,0
+GLD.US,D,20150407,000000,116.26,116.51,115.94,116.11,2467494,0
+GLD.US,D,20150408,000000,115.98,116.03,114.9,115.47,5568500,0
+GLD.US,D,20150409,000000,114.8,114.85,114.48,114.67,4707044,0
+GLD.US,D,20150410,000000,116,116.19,115.5,115.97,3932400,0
+GLD.US,D,20150413,000000,115.35,115.39,114.8,115.14,3190100,0
+GLD.US,D,20150414,000000,114.69,115.07,114.39,114.44,3651400,0
+GLD.US,D,20150415,000000,114.78,115.6,114.47,115.43,3649940,0
+GLD.US,D,20150416,000000,115.55,115.66,114.64,115.03,3132336,0
+GLD.US,D,20150417,000000,115.39,115.79,115.23,115.6,3496300,0
+GLD.US,D,20150420,000000,114.82,114.95,114.32,114.72,3932756,0
+GLD.US,D,20150421,000000,114.72,115.56,114.65,115.38,3316297,0
+GLD.US,D,20150422,000000,114.82,114.96,113.77,113.83,5695910,0
+GLD.US,D,20150423,000000,113.89,114.96,113.81,114.66,3459400,0
+GLD.US,D,20150424,000000,113.96,114.07,112.77,113.05,7152913,0
+GLD.US,D,20150427,000000,113.87,115.82,113.67,115.33,7487500,0
+GLD.US,D,20150428,000000,115.34,116.62,115.34,116.33,8054361,0
+GLD.US,D,20150429,000000,116.06,116.39,115.28,115.51,7170400,0
+GLD.US,D,20150430,000000,113.85,113.88,112.96,113.47,9440200,0
+GLD.US,D,20150501,000000,112.42,113.31,112.28,113.08,7597000,0
+GLD.US,D,20150504,000000,114.18,114.44,113.88,114.1,3648000,0
+GLD.US,D,20150505,000000,114.89,115.11,114.39,114.42,3856500,0
+GLD.US,D,20150506,000000,114.59,114.75,114.02,114.36,3278985,0
+GLD.US,D,20150507,000000,113.84,114.01,113.32,113.42,5454590,0
+GLD.US,D,20150508,000000,114.34,114.43,113.59,113.97,9964000,0
+GLD.US,D,20150511,000000,114.09,114.31,113.08,113.53,2916700,0
+GLD.US,D,20150512,000000,114.1,114.67,114.06,114.5,3256715,0
+GLD.US,D,20150513,000000,115.74,116.93,115.68,116.55,11768225,0
+GLD.US,D,20150514,000000,117.26,117.75,117.03,117.18,6923000,0
+GLD.US,D,20150515,000000,116.77,117.63,116.68,117.53,4446903,0
+GLD.US,D,20150518,000000,117.78,117.88,117.27,117.52,5079792,0
+GLD.US,D,20150519,000000,116.57,116.73,115.65,115.89,5052147,0
+GLD.US,D,20150520,000000,116.03,116.38,115.76,116.08,4432556,0
+GLD.US,D,20150521,000000,115.53,116,115.47,115.69,2514600,0
+GLD.US,D,20150522,000000,115.51,115.93,115.32,115.6,1780100,0
+GLD.US,D,20150526,000000,113.84,114.23,113.7,113.91,5760895,0
+GLD.US,D,20150527,000000,113.78,114.01,113.63,113.89,2681000,0
+GLD.US,D,20150528,000000,113.85,114.16,113.21,114.02,5265971,0
+GLD.US,D,20150529,000000,114.1,114.48,114,114.1,3407400,0
+GLD.US,D,20150601,000000,115.02,115.5,113.9,114,8254034,0
+GLD.US,D,20150602,000000,114.37,114.65,114.17,114.46,3988309,0
+GLD.US,D,20150603,000000,114.13,114.37,113.08,113.64,4886000,0
+GLD.US,D,20150604,000000,112.98,113.15,112.48,112.84,5566600,0
+GLD.US,D,20150605,000000,111.63,112.39,111.57,112.24,5561200,0
+GLD.US,D,20150608,000000,112.37,112.66,112.13,112.57,3122000,0
+GLD.US,D,20150609,000000,113.17,113.23,112.71,112.82,3529924,0
+GLD.US,D,20150610,000000,114.14,114.14,113.69,113.78,5452863,0
+GLD.US,D,20150611,000000,113.24,113.41,112.92,113.26,4434631,0
+GLD.US,D,20150612,000000,113.06,113.5,112.96,113.23,2996500,0
+GLD.US,D,20150615,000000,113.28,114.15,113.21,113.73,5055000,0
+GLD.US,D,20150616,000000,113.08,113.45,112.79,113.32,4033200,0
+GLD.US,D,20150617,000000,113.07,114.04,112.63,113.85,6455900,0
+GLD.US,D,20150618,000000,115.25,115.61,114.89,115.32,8041200,0
+GLD.US,D,20150619,000000,115.34,115.46,114.95,115.12,4611600,0
+GLD.US,D,20150622,000000,113.77,113.94,113.34,113.64,5763600,0
+GLD.US,D,20150623,000000,112.96,113.17,112.79,112.89,4522797,0
+GLD.US,D,20150624,000000,112.48,112.74,112.31,112.59,2975500,0
+GLD.US,D,20150625,000000,112.44,112.71,112.32,112.44,2904700,0
+GLD.US,D,20150626,000000,112.2,112.68,112.13,112.56,4392500,0
+GLD.US,D,20150629,000000,112.81,113.23,112.53,113.07,5820200,0
+GLD.US,D,20150630,000000,112.24,113.05,111.84,112.37,7897044,0
+GLD.US,D,20150701,000000,112.12,112.51,111.94,111.98,4409000,0
+GLD.US,D,20150702,000000,111.66,111.84,111.41,111.76,3838500,0
+GLD.US,D,20150706,000000,111.71,112.58,111.63,112.06,4259700,0
+GLD.US,D,20150707,000000,111.08,111.14,110.05,110.76,9073400,0
+GLD.US,D,20150708,000000,111.38,111.65,111.08,111.09,5694900,0
+GLD.US,D,20150709,000000,111.8,111.93,111.15,111.36,3802800,0
+GLD.US,D,20150710,000000,111.18,111.71,111.03,111.49,3594900,0
+GLD.US,D,20150713,000000,110.42,111.14,110.36,110.99,4279300,0
+GLD.US,D,20150714,000000,111,111.08,110.63,110.74,2600955,0
+GLD.US,D,20150715,000000,110,110.19,109.58,110.16,9283748,0
+GLD.US,D,20150716,000000,109.67,110.01,109.6,109.76,4629600,0
+GLD.US,D,20150717,000000,109.13,109.16,108.4,108.65,14858200,0
+GLD.US,D,20150720,000000,106.6,106.65,105.62,105.7,15751700,0
+GLD.US,D,20150721,000000,105.81,106.32,105.25,105.37,10519700,0
+GLD.US,D,20150722,000000,104.39,105.09,104.18,104.8,8349200,0
+GLD.US,D,20150723,000000,104.98,105.3,104.2,104.33,5779200,0
+GLD.US,D,20150724,000000,103.64,105.59,103.43,105.35,11572600,0
+GLD.US,D,20150727,000000,104.94,105.68,104.66,104.86,10690100,0
+GLD.US,D,20150728,000000,105.09,105.33,104.83,105.02,5549200,0
+GLD.US,D,20150729,000000,104.93,105.63,104.49,105.17,5616900,0
+GLD.US,D,20150730,000000,104.03,104.97,103.86,104.27,6651900,0
+GLD.US,D,20150731,000000,105.41,105.75,104.69,104.93,6689100,0
+GLD.US,D,20150803,000000,104.59,104.82,104.05,104.1,3526943,0
+GLD.US,D,20150804,000000,104.56,104.75,103.95,104.31,3241000,0
+GLD.US,D,20150805,000000,104.42,104.5,103.78,103.93,5041000,0
+GLD.US,D,20150806,000000,104.15,104.86,104.14,104.39,3907610,0
+GLD.US,D,20150807,000000,104.56,105.38,104.55,104.65,4400900,0
+GLD.US,D,20150810,000000,105.03,106.27,104.92,105.72,5892600,0
+GLD.US,D,20150811,000000,106.49,106.63,105.77,106.26,4060592,0
+GLD.US,D,20150812,000000,106.99,107.91,106.93,107.75,10022500,0
+GLD.US,D,20150813,000000,106.95,107.18,106.71,106.86,4761600,0
+GLD.US,D,20150814,000000,107.07,107.41,106.54,106.85,3509200,0
+GLD.US,D,20150817,000000,107.37,107.51,107,107.13,5769000,0
+GLD.US,D,20150818,000000,106.67,107.33,106.31,107.11,4121800,0
+GLD.US,D,20150819,000000,107.63,108.67,107.63,108.55,7035000,0
+GLD.US,D,20150820,000000,109.81,110.61,109.7,110.44,12549000,0
+GLD.US,D,20150821,000000,110.93,111.33,110.12,111.13,13917600,0
+GLD.US,D,20150824,000000,111.54,112.12,109.77,110.53,18387267,0
+GLD.US,D,20150825,000000,110.01,110.05,108.72,109.16,9974100,0
+GLD.US,D,20150826,000000,107.72,108.06,107.08,107.67,10856600,0
+GLD.US,D,20150827,000000,107.33,108.04,107.11,107.73,8102000,0
+GLD.US,D,20150828,000000,108.17,109.3,108.12,108.7,7558900,0
+GLD.US,D,20150831,000000,108.19,108.92,108.03,108.82,4532000,0
+GLD.US,D,20150901,000000,109.63,109.77,108.94,109.2,7077800,0
+GLD.US,D,20150902,000000,109.01,109.34,108.46,108.62,4115700,0
+GLD.US,D,20150903,000000,107.77,108.32,107.56,107.84,3913100,0
+GLD.US,D,20150904,000000,107.14,107.56,107.07,107.49,4025000,0
+GLD.US,D,20150908,000000,107.6,107.94,107.31,107.52,5982000,0
+GLD.US,D,20150909,000000,106.64,106.71,105.48,106.13,8855100,0
+GLD.US,D,20150910,000000,106.61,106.7,106.18,106.38,6203935,0
+GLD.US,D,20150911,000000,105.65,106.2,105.27,106.16,4023800,0
+GLD.US,D,20150914,000000,105.86,106.39,105.78,106.22,2350800,0
+GLD.US,D,20150915,000000,105.83,106.06,105.68,105.9,2904900,0
+GLD.US,D,20150916,000000,106.6,107.71,106.56,107.31,5315600,0
+GLD.US,D,20150917,000000,107.07,108.58,106.96,108.41,8403850,0
+GLD.US,D,20150918,000000,109.1,109.38,108.82,109.21,6794200,0
+GLD.US,D,20150921,000000,108.49,108.66,108.33,108.53,4104700,0
+GLD.US,D,20150922,000000,107.58,107.96,107.44,107.79,5483200,0
+GLD.US,D,20150923,000000,108.54,108.64,108.2,108.22,2744177,0
+GLD.US,D,20150924,000000,109.67,110.82,109.63,110.49,11024120,0
+GLD.US,D,20150925,000000,109.87,110.03,109.55,109.81,5209400,0
+GLD.US,D,20150928,000000,108.37,108.91,108.27,108.42,3809622,0
+GLD.US,D,20150929,000000,108.24,108.69,107.88,107.98,4043500,0
+GLD.US,D,20150930,000000,106.78,107.08,106.47,106.86,7405500,0
+GLD.US,D,20151001,000000,106.98,107.21,106.63,106.73,4278500,0
+GLD.US,D,20151002,000000,108.54,109.32,108.54,108.99,7730600,0
+GLD.US,D,20151005,000000,109.14,109.38,108.46,108.77,5490027,0
+GLD.US,D,20151006,000000,109.8,110.26,109.63,109.86,7513800,0
+GLD.US,D,20151007,000000,109.75,110.14,109.34,109.7,5355489,0
+GLD.US,D,20151008,000000,109.16,110.27,109.06,109.14,5038100,0
+GLD.US,D,20151009,000000,110.54,111.05,110.23,110.87,7905200,0
+GLD.US,D,20151012,000000,111.67,111.73,111.01,111.31,6257595,0
+GLD.US,D,20151013,000000,111.37,111.87,111.28,111.86,5149600,0
+GLD.US,D,20151014,000000,112.63,113.95,112.3,113.81,10207700,0
+GLD.US,D,20151015,000000,113.2,113.99,112.94,113.29,14083900,0
+GLD.US,D,20151016,000000,113.24,113.44,112.43,112.49,7328000,0
+GLD.US,D,20151019,000000,112.64,112.69,111.89,112.02,3959383,0
+GLD.US,D,20151020,000000,112.38,113.09,112.38,112.73,4903200,0
+GLD.US,D,20151021,000000,112.37,112.37,111.41,111.73,3908700,0
+GLD.US,D,20151022,000000,111.52,112.21,111.43,111.69,3436300,0
+GLD.US,D,20151023,000000,111.81,111.84,110.96,111.5,4868300,0
+GLD.US,D,20151026,000000,111.73,111.98,111.33,111.43,2573500,0
+GLD.US,D,20151027,000000,111.31,111.81,111.29,111.68,2646100,0
+GLD.US,D,20151028,000000,112.68,113.25,110.31,110.78,8201200,0
+GLD.US,D,20151029,000000,110.23,110.6,109.66,109.72,5150800,0
+GLD.US,D,20151030,000000,109.5,109.58,109.06,109.3,5543100,0
+GLD.US,D,20151102,000000,108.64,108.84,108.46,108.59,5843302,0
+GLD.US,D,20151103,000000,107.79,107.81,106.68,106.98,7145266,0
+GLD.US,D,20151104,000000,107.02,107.09,105.92,105.97,7614723,0
+GLD.US,D,20151105,000000,106.01,106.1,105.58,105.64,5931100,0
+GLD.US,D,20151106,000000,104.17,104.42,104.02,104.1,8831800,0
+GLD.US,D,20151109,000000,104.29,104.58,104.19,104.4,4129199,0
+GLD.US,D,20151110,000000,104.09,104.65,103.87,104.18,4450700,0
+GLD.US,D,20151111,000000,104.09,104.23,103.78,103.83,3527500,0
+GLD.US,D,20151112,000000,103.09,104.32,103.04,103.85,6300500,0
+GLD.US,D,20151113,000000,103.54,103.74,103.45,103.56,3224200,0
+GLD.US,D,20151116,000000,103.98,104.03,103.52,103.71,2951200,0
+GLD.US,D,20151117,000000,103.38,103.4,101.98,102.34,8593000,0
+GLD.US,D,20151118,000000,102.39,102.95,102.04,102.43,5043700,0
+GLD.US,D,20151119,000000,103.07,104.09,103.07,103.56,5087600,0
+GLD.US,D,20151120,000000,103.58,103.66,102.97,103.09,5971600,0
+GLD.US,D,20151123,000000,102.48,102.75,102.16,102.26,4042400,0
+GLD.US,D,20151124,000000,103.12,103.25,102.69,102.94,3479300,0
+GLD.US,D,20151125,000000,102.47,102.69,102.21,102.46,2931200,0
+GLD.US,D,20151127,000000,101.01,101.62,100.99,101.25,4993500,0
+GLD.US,D,20151130,000000,101.53,102.38,101.52,101.92,6772900,0
+GLD.US,D,20151201,000000,102.3,102.43,101.81,102.28,4645857,0
+GLD.US,D,20151202,000000,101.35,101.35,100.53,100.69,10221071,0
+GLD.US,D,20151203,000000,101.23,101.97,100.85,101.76,6499865,0
+GLD.US,D,20151204,000000,102.74,104.21,102.65,104.02,10670200,0
+GLD.US,D,20151207,000000,103.32,103.37,102.5,102.67,4393400,0
+GLD.US,D,20151208,000000,103.13,103.26,102.53,102.84,3412232,0
+GLD.US,D,20151209,000000,103.63,103.66,102.32,102.64,6026200,0
+GLD.US,D,20151210,000000,102.51,102.83,102.34,102.55,3853500,0
+GLD.US,D,20151211,000000,101.91,103.32,101.85,103.11,6798400,0
+GLD.US,D,20151214,000000,102.58,102.72,101.74,101.79,5562583,0
+GLD.US,D,20151215,000000,101.71,102.06,101.41,101.52,6831000,0
+GLD.US,D,20151216,000000,102.59,103.2,101.66,102.75,8292100,0
+GLD.US,D,20151217,000000,100.92,100.99,100.23,100.5,10156200,0
+GLD.US,D,20151218,000000,101.35,102.53,101.3,102.04,8345800,0
+GLD.US,D,20151221,000000,102.95,103.52,102.83,103.15,6378800,0
+GLD.US,D,20151222,000000,103.09,103.2,102.56,102.61,4123512,0
+GLD.US,D,20151223,000000,102.4,102.59,102.21,102.31,2821300,0
+GLD.US,D,20151224,000000,102.82,103.05,102.77,103.05,1710153,0
+GLD.US,D,20151228,000000,102.48,102.6,102.03,102.27,3356133,0
+GLD.US,D,20151229,000000,102.52,102.58,102.11,102.2,2832238,0
+GLD.US,D,20151230,000000,101.47,101.6,101.345,101.42,3744445,0
+GLD.US,D,20151231,000000,101.48,101.72,101.31,101.46,3823376,0
+GLD.US,D,20160104,000000,103.13,103.67,102.485,102.89,6439673,0
+GLD.US,D,20160105,000000,103.13,103.46,102.93,103.18,3500272,0
+GLD.US,D,20160106,000000,104.37,104.8,103.93,104.67,9313051,0
+GLD.US,D,20160107,000000,105.83,106.237,105.19,106.15,11719552,0
+GLD.US,D,20160108,000000,105.48,105.8,105.04,105.68,7668505,0
+GLD.US,D,20160111,000000,105.47,105.566,104.71,104.74,6272359,0
+GLD.US,D,20160112,000000,104.09,104.59,103.65,104.21,5538109,0
+GLD.US,D,20160113,000000,103.89,104.82,103.78,104.72,7323082,0
+GLD.US,D,20160114,000000,103.75,104.18,102.499,103.02,9988950,0
+GLD.US,D,20160115,000000,104.92,104.96,103.965,104.09,10052154,0
+GLD.US,D,20160119,000000,104.06,104.45,103.65,103.98,4588400,0
+GLD.US,D,20160120,000000,105.17,106.16,104.94,105.37,10117881,0
+GLD.US,D,20160121,000000,104.99,105.49,104.515,105.49,5424270,0
+GLD.US,D,20160122,000000,104.93,105.51,104.76,105,4185044,0
+GLD.US,D,20160125,000000,105.76,106.09,105.6,106.08,6814106,0
+GLD.US,D,20160126,000000,106.32,107.43,106.255,107.29,8441167,0
+GLD.US,D,20160127,000000,106.86,107.93,106.65,107.69,8271115,0
+GLD.US,D,20160128,000000,106.55,106.86,106.48,106.54,5913512,0
+GLD.US,D,20160129,000000,106.61,107,106.26,106.949,8098622,0
+GLD.US,D,20160201,000000,107.54,108.15,107.53,108.05,10471237,0
+GLD.US,D,20160202,000000,107.92,108.18,107.35,108.09,6654183,0
+GLD.US,D,20160203,000000,107.91,109.58,107.9,109.25,15783138,0
+GLD.US,D,20160204,000000,110.45,110.7,109.92,110.57,13208481,0
+GLD.US,D,20160205,000000,109.79,112.35,109.58,112.32,14769720,0
+GLD.US,D,20160208,000000,113.67,114.869,113.39,113.79,28322561,0
+GLD.US,D,20160209,000000,114.43,114.69,113.55,113.58,18154408,0
+GLD.US,D,20160210,000000,113.92,114.52,112.98,114.46,13277696,0
+GLD.US,D,20160211,000000,118.59,120.84,117.77,119.059,49089653,0
+GLD.US,D,20160212,000000,118.12,118.74,117.88,118.36,16975771,0
+GLD.US,D,20160216,000000,116,116.31,114.74,114.77,14588338,0
+GLD.US,D,20160217,000000,115.47,116.07,114.89,115.48,10578598,0
+GLD.US,D,20160218,000000,115.3,118.595,115.29,118.29,13580305,0
+GLD.US,D,20160219,000000,117.26,117.965,117.1,117.58,15191828,0
+GLD.US,D,20160222,000000,115.44,116.19,115.41,115.49,10675747,0
+GLD.US,D,20160223,000000,116.68,117.42,116.52,117.22,9020566,0
+GLD.US,D,20160224,000000,119,119.86,117.35,117.61,17933653,0
+GLD.US,D,20160225,000000,117.62,118.91,117.54,117.92,12493542,0
+GLD.US,D,20160226,000000,117.43,117.72,115.864,117.11,12499376,0
+GLD.US,D,20160229,000000,117.59,118.7,117.53,118.64,11514773,0
+GLD.US,D,20160301,000000,118.74,119.11,117.34,117.77,14131031,0
+GLD.US,D,20160302,000000,118.34,118.97,118.07,118.68,8889466,0
+GLD.US,D,20160303,000000,118.86,121.3,118.81,120.73,18709074,0
+GLD.US,D,20160304,000000,121.13,122.37,120.22,120.54,16256809,0
+GLD.US,D,20160307,000000,121.18,121.58,120.41,121.14,9347716,0
+GLD.US,D,20160308,000000,121.79,121.88,120.47,120.58,11523636,0
+GLD.US,D,20160309,000000,119.2,120.39,118.84,119.58,8669178,0
+GLD.US,D,20160310,000000,120.5,121.76,120.42,121.5,18104896,0
+GLD.US,D,20160311,000000,121.19,121.385,119.36,119.41,10808339,0
+GLD.US,D,20160314,000000,120.27,120.31,117.5,117.87,14231377,0
+GLD.US,D,20160315,000000,117.78,118.04,117.36,117.96,9941776,0
+GLD.US,D,20160316,000000,117.42,120.76,117.34,120.59,17321652,0
+GLD.US,D,20160317,000000,121.16,121.18,120.03,120.13,9912732,0
+GLD.US,D,20160318,000000,119.59,120.34,119.51,119.8,16965602,0
+GLD.US,D,20160321,000000,119,119.33,118.73,118.96,7239410,0
+GLD.US,D,20160322,000000,119.73,120.16,118.96,119.31,6786417,0
+GLD.US,D,20160323,000000,116.74,117.12,116.16,116.61,15991442,0
+GLD.US,D,20160324,000000,116.77,116.94,116.3,116.33,6280027,0
+GLD.US,D,20160328,000000,116.73,116.91,116.27,116.6,3876070,0
+GLD.US,D,20160329,000000,117.36,118.81,116.8,118.76,14464282,0
+GLD.US,D,20160330,000000,117.88,118.2,116.91,117.1,10756183,0
+GLD.US,D,20160331,000000,118.161,118.39,117.6,117.64,9338428,0
+GLD.US,D,20160401,000000,116.08,116.98,115.55,116.93,10397616,0
+GLD.US,D,20160404,000000,116.67,116.73,116.07,116.15,7637855,0
+GLD.US,D,20160405,000000,117.76,117.93,117.15,117.66,8857909,0
+GLD.US,D,20160406,000000,116.7,117.385,116.26,116.94,7548780,0
+GLD.US,D,20160407,000000,118.65,118.85,115,118.61,11897125,0
+GLD.US,D,20160408,000000,118.07,118.77,117.98,118.43,9077678,0
+GLD.US,D,20160411,000000,119.47,120.3,119.42,120.03,9830884,0
+GLD.US,D,20160412,000000,120.23,120.345,119.55,120.05,9685272,0
+GLD.US,D,20160413,000000,119.37,119.43,118.56,118.77,8832369,0
+GLD.US,D,20160414,000000,118.09,118.187,116.95,117.11,13156088,0
+GLD.US,D,20160415,000000,117.33,118.12,117.19,117.92,7831564,0
+GLD.US,D,20160418,000000,118.53,118.56,117.63,117.74,5799600,0
+GLD.US,D,20160419,000000,119.87,120.09,119.37,119.58,21022305,0
+GLD.US,D,20160420,000000,119.67,120.08,118.721,118.97,10229041,0
+GLD.US,D,20160421,000000,120.42,120.55,119.13,119.42,14600559,0
+GLD.US,D,20160422,000000,118.71,119.02,117.28,117.89,10044012,0
+GLD.US,D,20160425,000000,118.14,118.712,118.11,118.23,4366144,0
+GLD.US,D,20160426,000000,118.79,118.89,118.45,118.72,9903979,0
+GLD.US,D,20160427,000000,118.97,119.7,118.43,119.01,7967623,0
+GLD.US,D,20160428,000000,119.92,121.42,119.73,121.29,15125008,0
+GLD.US,D,20160429,000000,122.43,123.93,122.34,123.65,19034743,0
+GLD.US,D,20160502,000000,123.78,123.96,123.045,123.22,12132901,0
+GLD.US,D,20160503,000000,123.73,123.82,122.51,122.96,9062136,0
+GLD.US,D,20160504,000000,122.85,123.23,121.51,122.21,9379892,0
+GLD.US,D,20160505,000000,122.63,122.733,121.25,122.07,8834627,0
+GLD.US,D,20160506,000000,122.83,123.805,122.588,123.18,11365923,0
+GLD.US,D,20160509,000000,121.2,121.285,120.59,120.65,9223248,0
+GLD.US,D,20160510,000000,120.74,121.38,120.08,120.98,9841981,0
+GLD.US,D,20160511,000000,121.85,122.16,121.38,122.12,7576728,0
+GLD.US,D,20160512,000000,122.02,122.39,121,121.16,7441897,0
+GLD.US,D,20160513,000000,121.09,121.86,120.66,121.71,7667955,0
+GLD.US,D,20160516,000000,122.93,122.97,121.38,121.8,7092963,0
+GLD.US,D,20160517,000000,121.58,122.52,121.48,122.24,8601519,0
+GLD.US,D,20160518,000000,121.22,121.92,119.88,120.1,13375419,0
+GLD.US,D,20160519,000000,119,119.975,118.92,119.87,13914077,0
+GLD.US,D,20160520,000000,120.19,120.32,119.31,119.71,10372708,0
+GLD.US,D,20160523,000000,118.86,119.6,118.75,119.37,8618145,0
+GLD.US,D,20160524,000000,118.17,118.23,117.25,117.3,12758594,0
+GLD.US,D,20160525,000000,116.59,117.06,116.32,116.98,10493596,0
+GLD.US,D,20160526,000000,117.57,117.63,116.39,116.58,5886269,0
+GLD.US,D,20160527,000000,116.27,116.36,115.29,115.63,8685937,0
+GLD.US,D,20160531,000000,115.76,116.4,115.5,116.06,8180687,0
+GLD.US,D,20160601,000000,115.97,116.135,115.2,115.94,8391609,0
+GLD.US,D,20160602,000000,115.78,115.97,115.58,115.67,4583561,0
+GLD.US,D,20160603,000000,118.25,118.89,118.23,118.85,14584594,0
+GLD.US,D,20160606,000000,118.89,119.17,118.455,118.92,9861954,0
+GLD.US,D,20160607,000000,118.5,119.02,118.41,118.82,4602587,0
+GLD.US,D,20160608,000000,120.3,120.78,120.23,120.58,11647534,0
+GLD.US,D,20160609,000000,120.61,121.483,120.55,121.25,12158367,0
+GLD.US,D,20160610,000000,121.55,122.1,121.175,121.74,13939140,0
+GLD.US,D,20160613,000000,122.8,122.83,122.03,122.64,12588985,0
+GLD.US,D,20160614,000000,123,123.06,122.3,122.77,11637490,0
+GLD.US,D,20160615,000000,122.52,123.87,122.38,123.68,15037967,0
+GLD.US,D,20160616,000000,125.17,125.67,122.23,122.38,26618587,0
+GLD.US,D,20160617,000000,123.26,124.1,122.69,123.95,15566946,0
+GLD.US,D,20160620,000000,122.26,123.33,122.13,123.21,11859299,0
+GLD.US,D,20160621,000000,121.65,121.86,120.77,120.84,14581045,0
+GLD.US,D,20160622,000000,120.83,121.25,120.68,120.91,7856920,0
+GLD.US,D,20160623,000000,120.48,121.03,120.06,120.11,10683602,0
+GLD.US,D,20160624,000000,126.62,126.82,125,125.98,35767704,0
+GLD.US,D,20160627,000000,126.44,127.05,125.83,126.68,21390393,0
+GLD.US,D,20160628,000000,125.56,126.02,125.06,125.32,15996295,0
+GLD.US,D,20160629,000000,125.91,126.81,125.7,125.84,12211886,0
+GLD.US,D,20160630,000000,125.95,126.52,125.5,126.47,15965344,0
+GLD.US,D,20160701,000000,127.66,128.42,127.44,128.41,14938396,0
+GLD.US,D,20160705,000000,128.8,129.59,128.17,129.44,18951208,0
+GLD.US,D,20160706,000000,130.5,131.15,129.82,130.23,17374351,0
+GLD.US,D,20160707,000000,129.82,130.12,128.98,129.74,16505027,0
+GLD.US,D,20160708,000000,129.85,130.52,128.97,130.51,17633368,0
+GLD.US,D,20160711,000000,129.49,129.895,129.16,129.33,10817406,0
+GLD.US,D,20160712,000000,128.52,128.54,126.99,127.15,26447867,0
+GLD.US,D,20160713,000000,128,128.43,127.61,128.32,7375052,0
+GLD.US,D,20160714,000000,126.31,127.37,126.03,127.33,12126105,0
+GLD.US,D,20160715,000000,126.38,127.19,126.33,126.84,13779882,0
+GLD.US,D,20160718,000000,127.02,127.5,126.63,127.04,8475972,0
+GLD.US,D,20160719,000000,126.95,127.35,126.82,127.21,5167693,0
+GLD.US,D,20160720,000000,125.5,126.12,125.31,125.39,11737797,0
+GLD.US,D,20160721,000000,125.66,127.37,125.6,127.33,9390174,0
+GLD.US,D,20160722,000000,126.43,126.52,126.01,126.35,7715135,0
+GLD.US,D,20160725,000000,125.53,126.21,125.01,125.47,13137816,0
+GLD.US,D,20160726,000000,126.09,126.14,125.745,126,7610957,0
+GLD.US,D,20160727,000000,126.79,128.12,126.04,128.03,17053369,0
+GLD.US,D,20160728,000000,128.09,128.2,127.205,127.66,9252757,0
+GLD.US,D,20160729,000000,128.42,129.41,127.88,128.98,13706478,0
+GLD.US,D,20160801,000000,128.57,129.34,128.56,129.21,7108384,0
+GLD.US,D,20160802,000000,130.04,130.55,129.945,130.27,7648293,0
+GLD.US,D,20160803,000000,129.95,129.96,129.27,129.65,5007903,0
+GLD.US,D,20160804,000000,130.01,130.28,129.82,129.87,4899009,0
+GLD.US,D,20160805,000000,128.46,128.547,127.39,127.55,16204457,0
+GLD.US,D,20160808,000000,127.29,127.7,127.274,127.44,6773290,0
+GLD.US,D,20160809,000000,127.94,128.14,127.75,127.96,7493439,0
+GLD.US,D,20160810,000000,129.12,129.201,128.15,128.56,6190625,0
+GLD.US,D,20160811,000000,128.61,129.19,127.475,127.67,9759894,0
+GLD.US,D,20160812,000000,129.12,129.26,127.2,127.4,15394246,0
+GLD.US,D,20160815,000000,127.62,128.25,127.6,127.84,4522713,0
+GLD.US,D,20160816,000000,128.12,129.04,128,128.47,8651071,0
+GLD.US,D,20160817,000000,128.17,128.99,127.46,128.5,12031673,0
+GLD.US,D,20160818,000000,128.89,129.17,128.58,129.11,9496736,0
+GLD.US,D,20160819,000000,128.08,128.67,127.855,127.97,10893232,0
+GLD.US,D,20160822,000000,127.63,127.92,127.45,127.78,8626084,0
+GLD.US,D,20160823,000000,128.14,128.22,127.61,127.76,9036224,0
+GLD.US,D,20160824,000000,126.92,126.966,126.295,126.34,13511926,0
+GLD.US,D,20160825,000000,125.98,126.31,125.96,126.23,5924725,0
+GLD.US,D,20160826,000000,126.88,128.11,125.82,126.05,17964538,0
+GLD.US,D,20160829,000000,126,126.48,125.93,126.3,5553964,0
+GLD.US,D,20160830,000000,125.73,125.95,124.88,125.03,9856590,0
+GLD.US,D,20160831,000000,124.73,125.11,124.64,124.78,13309747,0
+GLD.US,D,20160901,000000,124.67,125.51,124.55,125.3,12876518,0
+GLD.US,D,20160902,000000,126.29,126.57,125.58,126.57,11314111,0
+GLD.US,D,20160906,000000,127.4,129.08,127.27,128.71,15088212,0
+GLD.US,D,20160907,000000,128.79,128.86,128.12,128.27,8855215,0
+GLD.US,D,20160908,000000,128.16,128.52,127.4,127.59,10536712,0
+GLD.US,D,20160909,000000,127.24,127.51,126.7,126.75,12457753,0
+GLD.US,D,20160912,000000,126.31,126.92,125.97,126.59,11139834,0
+GLD.US,D,20160913,000000,126.47,126.6,125.53,125.73,8838707,0
+GLD.US,D,20160914,000000,126.1,126.54,126.03,126.18,5812239,0
+GLD.US,D,20160915,000000,125.73,126.1,124.91,125.37,12908685,0
+GLD.US,D,20160916,000000,124.81,125.245,124.67,125.06,18978551,0
+GLD.US,D,20160919,000000,125.61,125.62,125.25,125.32,4949927,0
+GLD.US,D,20160920,000000,125.31,125.59,125.17,125.44,5661103,0
+GLD.US,D,20160921,000000,126.33,127.42,125.96,127.27,13631352,0
+GLD.US,D,20160922,000000,127.57,128.2,127.5,127.57,15177483,0
+GLD.US,D,20160923,000000,127.6,127.86,127.43,127.65,7702289,0
+GLD.US,D,20160926,000000,127.96,128.035,127.42,127.55,5839256,0
+GLD.US,D,20160927,000000,126.86,126.9,126.341,126.62,6220562,0
+GLD.US,D,20160928,000000,126.25,126.4,125.73,126.22,6727736,0
+GLD.US,D,20160929,000000,125.84,126.34,125.54,126.07,7437023,0
+GLD.US,D,20160930,000000,126.52,126.55,125.235,125.64,11202915,0
+GLD.US,D,20161003,000000,125.32,125.46,124.9,125.32,9031303,0
+GLD.US,D,20161004,000000,123.16,123.18,120.86,120.97,24336790,0
+GLD.US,D,20161005,000000,121.33,121.59,120.4,120.78,14704779,0
+GLD.US,D,20161006,000000,119.69,119.98,119.24,119.66,17906750,0
+GLD.US,D,20161007,000000,120.49,120.58,118.42,119.74,17902607,0
+GLD.US,D,20161010,000000,120.16,120.42,119.92,120.16,4512348,0
+GLD.US,D,20161011,000000,119.92,120.16,119.53,119.55,6061935,0
+GLD.US,D,20161012,000000,119.72,120.07,119.289,119.74,4846567,0
+GLD.US,D,20161013,000000,120,120.42,119.8,120.03,7179048,0
+GLD.US,D,20161014,000000,119.37,120.16,119.29,119.36,6573284,0
+GLD.US,D,20161017,000000,119.7,119.92,119.58,119.68,4777636,0
+GLD.US,D,20161018,000000,120.08,120.64,119.82,120.42,4919386,0
+GLD.US,D,20161019,000000,121.13,121.457,120.89,121.11,6016542,0
+GLD.US,D,20161020,000000,121.39,121.59,120.63,120.74,6494516,0
+GLD.US,D,20161021,000000,120.9,120.925,120.55,120.83,6706650,0
+GLD.US,D,20161024,000000,121.28,121.3,120.16,120.56,5471884,0
+GLD.US,D,20161025,000000,120.89,121.76,120.855,121.47,6137728,0
+GLD.US,D,20161026,000000,121.37,121.53,120.61,120.79,3905102,0
+GLD.US,D,20161027,000000,121.11,121.18,120.75,121.01,4332825,0
+GLD.US,D,20161028,000000,121.2,122.48,120.81,121.58,11638942,0
+GLD.US,D,20161031,000000,121.51,122,121.23,121.94,7719755,0
+GLD.US,D,20161101,000000,122.8,123.21,122.57,122.73,13382157,0
+GLD.US,D,20161102,000000,123.76,124.76,123.56,123.64,15689748,0
+GLD.US,D,20161103,000000,123.36,124.33,123.35,124.3,10092347,0
+GLD.US,D,20161104,000000,124.4,124.54,124.04,124.39,8594506,0
+GLD.US,D,20161107,000000,122.66,122.71,121.88,122.15,10010279,0
+GLD.US,D,20161108,000000,122.12,123.09,121.36,121.64,9456475,0
+GLD.US,D,20161109,000000,124.3,124.35,121.105,121.56,18231955,0
+GLD.US,D,20161110,000000,121.52,121.54,119.38,119.75,22234660,0
+GLD.US,D,20161111,000000,119.65,119.69,116.23,117.1,20380652,0
+GLD.US,D,20161114,000000,116.12,117.14,115.49,116.11,20729377,0
+GLD.US,D,20161115,000000,116.46,117.24,116.29,117.12,9348572,0
+GLD.US,D,20161116,000000,117.27,117.27,116.58,116.77,5478969,0
+GLD.US,D,20161117,000000,116.91,117.22,115.44,116.17,10340019,0
+GLD.US,D,20161118,000000,115.52,115.77,114.96,115.15,9873107,0
+GLD.US,D,20161121,000000,115.72,115.94,115.29,115.58,6621191,0
+GLD.US,D,20161122,000000,115.72,115.79,114.98,115.54,6387614,0
+GLD.US,D,20161123,000000,113.87,113.88,112.65,113.25,20969154,0
+GLD.US,D,20161125,000000,113.42,113.51,112.35,112.61,5345889,0
+GLD.US,D,20161128,000000,113.23,113.84,112.77,113.8,5650249,0
+GLD.US,D,20161129,000000,112.76,113.48,112.69,113.27,7430211,0
+GLD.US,D,20161130,000000,112.69,112.79,111.5,111.75,10916858,0
+GLD.US,D,20161201,000000,111.11,111.99,110.63,111.54,10232056,0
+GLD.US,D,20161202,000000,111.89,112.32,111.78,112.14,7413835,0
+GLD.US,D,20161205,000000,111.15,112.11,110.31,111.54,10186209,0
+GLD.US,D,20161206,000000,111.69,112.03,111.19,111.43,5533176,0
+GLD.US,D,20161207,000000,112.13,112.5,111.77,111.83,4898523,0
+GLD.US,D,20161208,000000,111.72,111.871,111.46,111.57,5975333,0
+GLD.US,D,20161209,000000,111.18,111.25,110.19,110.4,10507217,0
+GLD.US,D,20161212,000000,110.59,111.11,110.266,110.82,6155757,0
+GLD.US,D,20161213,000000,110.57,110.79,110.06,110.45,7960576,0
+GLD.US,D,20161214,000000,110.95,110.98,108.52,108.83,12910976,0
+GLD.US,D,20161215,000000,107.85,107.99,107,107.34,14421790,0
+GLD.US,D,20161216,000000,107.95,108.78,107.475,108.05,9830320,0
+GLD.US,D,20161219,000000,108.6,108.88,108.34,108.59,5337546,0
+GLD.US,D,20161220,000000,107.47,107.997,107.294,107.79,7320660,0
+GLD.US,D,20161221,000000,108.25,108.313,107.68,107.85,5105866,0
+GLD.US,D,20161222,000000,107.68,108.1,107.49,107.59,4942231,0
+GLD.US,D,20161223,000000,107.84,108.25,107.8,107.93,5011613,0
+GLD.US,D,20161227,000000,108.61,108.67,108.24,108.56,3683379,0
+GLD.US,D,20161228,000000,108.4,108.91,108.29,108.86,5088560,0
+GLD.US,D,20161229,000000,109.23,110.53,109.16,110.29,7553919,0
+GLD.US,D,20161230,000000,110.38,110.62,109.53,109.61,8873725,0
+GLD.US,D,20170103,000000,109.62,111,109.37,110.47,7526109,0
+GLD.US,D,20170104,000000,111.06,111.22,110.61,110.86,4882819,0
+GLD.US,D,20170105,000000,112.16,112.94,112.07,112.58,9605610,0
+GLD.US,D,20170106,000000,111.81,112.38,111.57,111.75,7680024,0
+GLD.US,D,20170109,000000,112.39,113.04,112.18,112.67,5672694,0
+GLD.US,D,20170110,000000,112.94,113.45,112.635,113.15,6087731,0
+GLD.US,D,20170111,000000,112.87,114.19,112.17,113.5,9916078,0
+GLD.US,D,20170112,000000,114.52,114.93,113.805,113.91,8454911,0
+GLD.US,D,20170113,000000,113.65,114.31,113.19,114.21,7258550,0
+GLD.US,D,20170117,000000,115.89,115.96,115.495,115.85,9134886,0
+GLD.US,D,20170118,000000,115.74,115.92,114.56,114.87,6482760,0
+GLD.US,D,20170119,000000,114.32,114.96,113.935,114.77,6433824,0
+GLD.US,D,20170120,000000,114.65,115.76,114.32,115.05,12260368,0
+GLD.US,D,20170123,000000,115.51,116.17,115.2,115.79,6345340,0
+GLD.US,D,20170124,000000,115.69,116.02,114.94,115.27,5797178,0
+GLD.US,D,20170125,000000,114.14,114.44,113.68,114.32,6690739,0
+GLD.US,D,20170126,000000,113.24,113.505,112.83,113.26,5388797,0
+GLD.US,D,20170127,000000,112.93,113.545,112.81,113.49,6683609,0
+GLD.US,D,20170130,000000,113.61,114.3,113.535,113.97,7682092,0
+GLD.US,D,20170131,000000,115.27,115.817,115.18,115.55,10406166,0
+GLD.US,D,20170201,000000,114.66,115.45,114.14,115.2,6930587,0
+GLD.US,D,20170202,000000,116.26,116.57,115.625,115.84,7185993,0
+GLD.US,D,20170203,000000,115.73,116.365,115.71,116.13,9455464,0
+GLD.US,D,20170206,000000,117.07,117.74,116.74,117.7,8534594,0
+GLD.US,D,20170207,000000,117.31,117.74,117.2,117.46,8612292,0
+GLD.US,D,20170208,000000,118.09,118.59,117.81,118.19,9626264,0
+GLD.US,D,20170209,000000,118.32,118.58,117.2,117.29,8159381,0
+GLD.US,D,20170210,000000,116.68,117.86,116.67,117.6,9070677,0
+GLD.US,D,20170213,000000,116.73,116.95,116.15,116.8,7350532,0
+GLD.US,D,20170214,000000,117.51,117.56,116.38,116.93,6924836,0
+GLD.US,D,20170215,000000,116.33,117.48,116.247,117.45,7079663,0
+GLD.US,D,20170216,000000,117.93,118.35,117.83,118.08,6377490,0
+GLD.US,D,20170217,000000,118.19,118.4,117.62,117.68,7336441,0
+GLD.US,D,20170221,000000,117.04,118,116.77,117.75,6164574,0
+GLD.US,D,20170222,000000,117.86,118.02,117.24,117.91,6053992,0
+GLD.US,D,20170223,000000,118.76,119.155,118.675,118.94,7494092,0
+GLD.US,D,20170224,000000,119.74,119.88,119.25,119.7,9805115,0
+GLD.US,D,20170227,000000,119.73,120.4,119.12,119.12,9248420,0
+GLD.US,D,20170228,000000,119.71,119.84,118.82,119.23,8661229,0
+GLD.US,D,20170301,000000,117.98,119.12,117.95,119.06,8677270,0
+GLD.US,D,20170302,000000,117.76,118.34,117.225,117.58,10976994,0
+GLD.US,D,20170303,000000,116.95,117.73,116.44,117.51,10661195,0
+GLD.US,D,20170306,000000,117.35,117.35,116.63,116.72,4880588,0
+GLD.US,D,20170307,000000,116.13,116.25,115.615,115.78,6800415,0
+GLD.US,D,20170308,000000,114.99,115.36,114.945,115.06,7615109,0
+GLD.US,D,20170309,000000,114.78,115.025,114.405,114.47,6408618,0
+GLD.US,D,20170310,000000,114.45,114.73,114.13,114.72,7922973,0
+GLD.US,D,20170313,000000,114.63,114.91,114.505,114.74,5805641,0
+GLD.US,D,20170314,000000,114.54,115.01,114.025,114.12,5300485,0
+GLD.US,D,20170315,000000,114.29,116.25,114.02,116.25,13522734,0
+GLD.US,D,20170316,000000,117.27,117.29,116.69,116.73,9319946,0
+GLD.US,D,20170317,000000,117.04,117.27,116.91,116.99,4682739,0
+GLD.US,D,20170320,000000,117.31,117.595,117.205,117.51,3961052,0
+GLD.US,D,20170321,000000,117.77,118.8,117.76,118.54,9567075,0
+GLD.US,D,20170322,000000,118.87,119.15,118.68,118.83,7287215,0
+GLD.US,D,20170323,000000,119.15,119.25,118.32,118.67,6194953,0
+GLD.US,D,20170324,000000,118.5,119.21,118.39,118.86,6876609,0
+GLD.US,D,20170327,000000,119.93,120.08,119.27,119.53,8518559,0
+GLD.US,D,20170328,000000,119.74,119.83,118.78,119.04,7111597,0
+GLD.US,D,20170329,000000,119.22,119.45,119.047,119.33,4910528,0
+GLD.US,D,20170330,000000,118.77,119.12,118.32,118.47,6892703,0
+GLD.US,D,20170331,000000,118.61,119.08,118.46,118.72,8518626,0
+GLD.US,D,20170403,000000,118.69,119.37,118.67,119.35,6105704,0
+GLD.US,D,20170404,000000,119.59,119.77,119.38,119.62,4686797,0
+GLD.US,D,20170405,000000,118.62,119.63,118.4,119.62,8096822,0
+GLD.US,D,20170406,000000,119.22,119.42,118.975,119.18,4608204,0
+GLD.US,D,20170407,000000,120.3,120.67,119.14,119.46,12351114,0
+GLD.US,D,20170410,000000,119.04,119.69,118.85,119.46,4621765,0
+GLD.US,D,20170411,000000,120.33,121.4,120.29,121.19,12455294,0
+GLD.US,D,20170412,000000,121.38,122.22,121.14,122.02,9480184,0
+GLD.US,D,20170413,000000,122.54,122.65,122.03,122.6,9889522,0
+GLD.US,D,20170417,000000,122.55,123.07,121.99,122.24,8467345,0
+GLD.US,D,20170418,000000,122.43,123.029,121.73,122.82,10901124,0
+GLD.US,D,20170419,000000,122.25,122.26,110.03,121.73,8465571,0
+GLD.US,D,20170420,000000,121.82,122.17,121.5,121.96,11782680,0
+GLD.US,D,20170421,000000,122.14,122.61,121.73,122.31,15583220,0
+GLD.US,D,20170424,000000,120.77,121.51,120.66,121.48,11038032,0
+GLD.US,D,20170425,000000,120.53,120.87,120.05,120.25,10340901,0
+GLD.US,D,20170426,000000,120.21,120.96,119.87,120.84,9755506,0
+GLD.US,D,20170427,000000,120.42,120.598,119.97,120.39,8263984,0
+GLD.US,D,20170428,000000,120.34,120.77,120.27,120.77,9134246,0
+GLD.US,D,20170501,000000,120.21,120.75,119.35,119.67,9331190,0
+GLD.US,D,20170502,000000,119.3,119.65,119.24,119.65,4899155,0
+GLD.US,D,20170503,000000,119.18,119.34,117.92,117.98,10807233,0
+GLD.US,D,20170504,000000,116.81,117.28,116.63,116.79,12402923,0
+GLD.US,D,20170505,000000,116.86,117.07,116.68,117.01,7127199,0
+GLD.US,D,20170508,000000,117.03,117.14,116.68,116.75,5399231,0
+GLD.US,D,20170509,000000,116.18,116.24,115.56,116.05,6731322,0
+GLD.US,D,20170510,000000,116.42,116.5,115.86,116.04,4289058,0
+GLD.US,D,20170511,000000,116.21,116.845,116.185,116.5,6269298,0
+GLD.US,D,20170512,000000,117.07,117.16,116.73,116.83,5431553,0
+GLD.US,D,20170515,000000,117.52,117.54,116.99,117.14,4481661,0
+GLD.US,D,20170516,000000,117.45,117.91,117.4,117.65,4886627,0
+GLD.US,D,20170517,000000,119.36,120.02,119.27,119.79,13903835,0
+GLD.US,D,20170518,000000,119.77,119.84,118.56,118.81,10341141,0
+GLD.US,D,20170519,000000,119.39,119.545,118.88,119.4,6786234,0
+GLD.US,D,20170522,000000,119.63,120.14,119.58,119.9,5119866,0
+GLD.US,D,20170523,000000,120.13,120.19,118.984,119.14,8302685,0
+GLD.US,D,20170524,000000,119.07,119.743,118.915,119.61,7063961,0
+GLD.US,D,20170525,000000,119.52,119.695,119.29,119.48,4098779,0
+GLD.US,D,20170526,000000,120.49,120.79,120.33,120.54,6781066,0
+GLD.US,D,20170530,000000,120.24,120.33,119.95,120.14,4507008,0
+GLD.US,D,20170531,000000,120.31,121.23,120.26,120.62,10360346,0
+GLD.US,D,20170601,000000,120.17,120.74,120.06,120.72,8651355,0
+GLD.US,D,20170602,000000,121.31,121.71,121.19,121.61,7267177,0
+GLD.US,D,20170605,000000,121.91,121.94,121.58,121.73,3977967,0
+GLD.US,D,20170606,000000,123.09,123.31,122.77,123.1,10797836,0
+GLD.US,D,20170607,000000,122.79,123.16,122.015,122.45,9035278,0
+GLD.US,D,20170608,000000,122.07,122.07,120.95,121.65,8165774,0
+GLD.US,D,20170609,000000,120.46,120.91,120.4,120.54,7054264,0
+GLD.US,D,20170612,000000,120.33,120.685,120.265,120.36,4927253,0
+GLD.US,D,20170613,000000,119.95,120.71,119.92,120.48,3771563,0
+GLD.US,D,20170614,000000,121.51,121.88,119.57,119.82,21107668,0
+GLD.US,D,20170615,000000,119.22,119.5,119.128,119.32,6795536,0
+GLD.US,D,20170616,000000,119.35,119.5,119.24,119.34,6406585,0
+GLD.US,D,20170619,000000,118.74,118.84,118.33,118.43,6786863,0
+GLD.US,D,20170620,000000,118.42,118.46,118.07,118.18,4600377,0
+GLD.US,D,20170621,000000,118.15,118.66,118.15,118.52,4723749,0
+GLD.US,D,20170622,000000,119.13,119.198,118.6,118.92,5811252,0
+GLD.US,D,20170623,000000,119.65,119.66,119.31,119.43,9257553,0
+GLD.US,D,20170626,000000,118.29,118.535,118.17,118.36,6592425,0
+GLD.US,D,20170627,000000,118.87,119.05,118.481,118.81,5756236,0
+GLD.US,D,20170628,000000,119.06,119.06,118.685,118.9,4227720,0
+GLD.US,D,20170629,000000,117.97,118.64,117.91,118.32,7703964,0
+GLD.US,D,20170630,000000,118.08,118.41,117.95,118.02,7271979,0
+GLD.US,D,20170703,000000,116.54,116.85,115.94,116.09,12145049,0
+GLD.US,D,20170705,000000,115.91,116.67,115.87,116.52,7215785,0
+GLD.US,D,20170706,000000,116.58,116.61,116.24,116.47,4430237,0
+GLD.US,D,20170707,000000,115.78,115.79,114.8,115.28,11149924,0
+GLD.US,D,20170710,000000,115.02,115.57,114.83,115.47,4968464,0
+GLD.US,D,20170711,000000,115.26,115.77,114.88,115.62,6633033,0
+GLD.US,D,20170712,000000,116.21,116.33,115.87,116.03,4646803,0
+GLD.US,D,20170713,000000,116.04,116.04,115.67,115.82,4113038,0
+GLD.US,D,20170714,000000,117.04,117.25,116.64,116.77,5786710,0
+GLD.US,D,20170717,000000,117.42,117.53,117.23,117.29,5168086,0
+GLD.US,D,20170718,000000,117.99,118.33,117.88,118.11,7157008,0
+GLD.US,D,20170719,000000,118.18,118.27,117.836,118.08,3203714,0
+GLD.US,D,20170720,000000,117.92,118.62,117.66,118.24,5570453,0
+GLD.US,D,20170721,000000,119,119.39,118.751,119.26,10135619,0
+GLD.US,D,20170724,000000,119.52,119.576,119.18,119.31,3651081,0
+GLD.US,D,20170725,000000,118.99,119.32,118.79,118.92,6190203,0
+GLD.US,D,20170726,000000,118.57,120.15,118.55,119.88,8527602,0
+GLD.US,D,20170727,000000,120.1,120.14,119.28,119.79,6383696,0
+GLD.US,D,20170728,000000,120.15,120.856,120.14,120.69,7392937,0
+GLD.US,D,20170731,000000,120.5,120.805,120.45,120.75,3940070,0
+GLD.US,D,20170801,000000,120.44,121.14,120.44,120.65,7361056,0
+GLD.US,D,20170802,000000,120.51,121.02,120.34,120.4,5918341,0
+GLD.US,D,20170803,000000,120.31,120.83,120.31,120.59,4274456,0
+GLD.US,D,20170804,000000,119.97,120.039,119.22,119.65,8644008,0
+GLD.US,D,20170807,000000,119.43,119.79,119.43,119.51,3008338,0
+GLD.US,D,20170808,000000,120.02,120.12,118.97,119.86,7220415,0
+GLD.US,D,20170809,000000,121.02,121.55,120.76,121.31,9181911,0
+GLD.US,D,20170810,000000,122.08,122.44,122.03,122.21,9783464,0
+GLD.US,D,20170811,000000,122.24,122.83,122.03,122.79,8010893,0
+GLD.US,D,20170814,000000,121.98,122.24,121.685,121.92,6024478,0
+GLD.US,D,20170815,000000,120.6,121.23,120.583,120.98,6729194,0
+GLD.US,D,20170816,000000,120.66,122.06,120.66,121.87,8261411,0
+GLD.US,D,20170817,000000,122.29,122.61,121.76,122.49,8179988,0
+GLD.US,D,20170818,000000,123.37,123.54,122,122.3,13654124,0
+GLD.US,D,20170821,000000,122.54,122.981,122.5,122.76,5549100,0
+GLD.US,D,20170822,000000,122.56,122.56,121.85,122.21,6492384,0
+GLD.US,D,20170823,000000,122.58,122.69,122.31,122.67,5027832,0
+GLD.US,D,20170824,000000,122.39,122.64,122.13,122.29,4193036,0
+GLD.US,D,20170825,000000,122.77,123.02,121.29,122.74,12397782,0
+GLD.US,D,20170828,000000,123.33,124.73,123.33,124.69,11494307,0
+GLD.US,D,20170829,000000,125.81,125.87,124.055,124.42,9852211,0
+GLD.US,D,20170830,000000,124.33,124.62,124.16,124.36,6327927,0
+GLD.US,D,20170831,000000,124.58,125.84,124.55,125.82,11770513,0
+GLD.US,D,20170901,000000,126.01,126.17,125.12,126.06,11561838,0
+GLD.US,D,20170905,000000,126.65,127.78,126.57,127.46,11797701,0
+GLD.US,D,20170906,000000,127.34,127.44,126.55,126.81,10053694,0
+GLD.US,D,20170907,000000,127.56,128.32,127.39,128.13,10204149,0
+GLD.US,D,20170908,000000,128.205,128.3,127.59,127.97,9019802,0
+GLD.US,D,20170911,000000,126.74,126.94,126.045,126.19,9106786,0
+GLD.US,D,20170912,000000,126.03,126.59,125.94,126.56,8338701,0
+GLD.US,D,20170913,000000,126.4,126.45,125.5,125.61,8474852,0
+GLD.US,D,20170914,000000,125.66,126.44,125.62,126.16,5285917,0
+GLD.US,D,20170915,000000,125.99,125.99,125.41,125.53,7689359,0
+GLD.US,D,20170918,000000,124.71,124.76,123.965,124.36,8835622,0
+GLD.US,D,20170919,000000,124.49,124.65,124.03,124.62,5824242,0
+GLD.US,D,20170920,000000,124.68,125.06,123.15,123.62,11402687,0
+GLD.US,D,20170921,000000,122.56,123.07,122.49,122.68,7754508,0
+GLD.US,D,20170922,000000,123.03,123.39,122.935,123.24,6011635,0
+GLD.US,D,20170925,000000,122.78,124.66,122.71,124.53,10235714,0
+GLD.US,D,20170926,000000,123.57,123.81,122.9,123.14,8653338,0
+GLD.US,D,20170927,000000,122.04,122.51,121.88,121.98,6902000,0
+GLD.US,D,20170928,000000,122.04,122.475,121.83,122.21,5952132,0
+GLD.US,D,20170929,000000,122.29,122.3,121.55,121.58,10207243,0
+GLD.US,D,20171002,000000,121.17,121.34,120.74,120.77,11748449,0
+GLD.US,D,20171003,000000,120.72,121.1,120.704,120.83,3727618,0
+GLD.US,D,20171004,000000,121.21,121.27,120.71,121.17,6465840,0
+GLD.US,D,20171005,000000,121.15,121.24,120.395,120.52,6204168,0
+GLD.US,D,20171006,000000,120.26,121.21,119.784,121.09,10010545,0
+GLD.US,D,20171009,000000,121.64,122.08,121.551,122.08,5239462,0
+GLD.US,D,20171010,000000,122.62,122.739,122.36,122.4,9314834,0
+GLD.US,D,20171011,000000,122.57,122.88,122.03,122.79,5645183,0
+GLD.US,D,20171012,000000,122.84,123.035,122.5,122.89,3010726,0
+GLD.US,D,20171013,000000,123.66,123.86,123.34,123.82,6808619,0
+GLD.US,D,20171016,000000,123.82,123.97,122.57,122.97,8199763,0
+GLD.US,D,20171017,000000,122.03,122.32,121.73,122.13,7037155,0
+GLD.US,D,20171018,000000,121.71,121.94,121.55,121.67,3663554,0
+GLD.US,D,20171019,000000,122.2,122.55,122.111,122.39,5562154,0
+GLD.US,D,20171020,000000,121.68,121.98,121.39,121.61,8480907,0
+GLD.US,D,20171023,000000,120.98,121.9,120.96,121.8,5069100,0
+GLD.US,D,20171024,000000,121.255,121.71,120.98,121.33,5080322,0
+GLD.US,D,20171025,000000,121.31,121.59,120.84,121.35,4282252,0
+GLD.US,D,20171026,000000,121.16,121.16,120.22,120.33,6406357,0
+GLD.US,D,20171027,000000,120.38,120.99,120.21,120.9,6663178,0
+GLD.US,D,20171030,000000,120.94,121.47,120.8,121.13,5117133,0
+GLD.US,D,20171031,000000,120.82,120.84,120.38,120.67,3910495,0
+GLD.US,D,20171101,000000,120.98,121.55,120.835,121.11,4647587,0
+GLD.US,D,20171102,000000,121.29,121.96,121.05,121.19,5368199,0
+GLD.US,D,20171103,000000,121.36,121.43,120.184,120.62,6329542,0
+GLD.US,D,20171106,000000,120.72,121.85,120.68,121.65,6952387,0
+GLD.US,D,20171107,000000,121.15,121.31,120.93,121.21,4164336,0
+GLD.US,D,20171108,000000,121.95,122.25,121.59,121.63,5564212,0
+GLD.US,D,20171109,000000,121.85,122.41,121.73,122.13,6072394,0
+GLD.US,D,20171110,000000,121.99,122.11,120.935,121.13,7100175,0
+GLD.US,D,20171113,000000,121.43,121.55,121.27,121.31,6247181,0
+GLD.US,D,20171114,000000,120.9,121.91,120.77,121.56,6188692,0
+GLD.US,D,20171115,000000,122.13,122.36,121.25,121.41,4983697,0
+GLD.US,D,20171116,000000,121.45,121.71,121.29,121.4,2796045,0
+GLD.US,D,20171117,000000,122.15,123.17,121.95,122.86,10613373,0
+GLD.US,D,20171120,000000,122.3,122.41,121.04,121.31,8279526,0
+GLD.US,D,20171121,000000,121.67,122,121.5,121.51,4954656,0
+GLD.US,D,20171122,000000,122.26,122.95,122.17,122.63,5210904,0
+GLD.US,D,20171124,000000,122.36,122.61,122.22,122.32,1779705,0
+GLD.US,D,20171127,000000,123.26,123.33,122.67,122.83,4957383,0
+GLD.US,D,20171128,000000,123.05,123.17,122.53,122.81,5602902,0
+GLD.US,D,20171129,000000,122.24,122.33,121.74,122.04,6138071,0
+GLD.US,D,20171130,000000,121.44,121.695,120.64,121.1,7935895,0
+GLD.US,D,20171201,000000,120.94,122.43,120.74,121.59,13007094,0
+GLD.US,D,20171204,000000,121.15,121.2,120.84,121.18,6943514,0
+GLD.US,D,20171205,000000,120.44,120.505,119.72,120.32,10036951,0
+GLD.US,D,20171206,000000,120.03,120.44,119.87,120.07,6640436,0
+GLD.US,D,20171207,000000,119.01,119.24,118.1,118.49,12899017,0
+GLD.US,D,20171208,000000,118.63,118.92,118.33,118.48,5231197,0
+GLD.US,D,20171211,000000,118.37,118.54,117.8,118.01,4521367,0
+GLD.US,D,20171212,000000,117.73,118.17,117.4,118.15,8018134,0
+GLD.US,D,20171213,000000,118.19,119.35,118.01,119.17,10083427,0
+GLD.US,D,20171214,000000,119.1,119.285,118.705,118.93,6992992,0
+GLD.US,D,20171215,000000,119.41,119.5,118.97,119.18,7531664,0
+GLD.US,D,20171218,000000,119.63,119.99,119.6,119.73,5450407,0
+GLD.US,D,20171219,000000,119.67,119.9,119.53,119.82,4017133,0
+GLD.US,D,20171220,000000,119.98,120.36,119.81,120.14,5733400,0
+GLD.US,D,20171221,000000,120.07,120.45,120,120.31,4822160,0
+GLD.US,D,20171222,000000,120.67,121.14,120.57,120.94,5790673,0
+GLD.US,D,20171226,000000,121.55,121.87,121.51,121.77,8222261,0
+GLD.US,D,20171227,000000,122,122.34,121.875,122.23,6229759,0
+GLD.US,D,20171228,000000,122.82,122.92,122.56,122.85,5732511,0
+GLD.US,D,20171229,000000,123.7,124.085,123.46,123.65,7850902,0
+GLD.US,D,20180102,000000,124.66,125.18,124.39,125.15,11703369,0
+GLD.US,D,20180103,000000,125.05,125.09,124.101,124.82,7889199,0
+GLD.US,D,20180104,000000,124.89,125.85,124.74,125.46,7326331,0
+GLD.US,D,20180105,000000,124.93,125.48,124.83,125.33,5739503,0
+GLD.US,D,20180108,000000,125.2,125.32,124.9,125.31,3562012,0
+GLD.US,D,20180109,000000,124.49,124.86,124.23,124.73,9148659,0
+GLD.US,D,20180110,000000,125.17,125.31,124.72,125.03,14805402,0
+GLD.US,D,20180111,000000,125.37,125.66,125.25,125.44,5991011,0
+GLD.US,D,20180112,000000,126.01,127.13,125.81,126.96,9257788,0
+GLD.US,D,20180116,000000,126.6,127.18,126.4,127.17,8076658,0
+GLD.US,D,20180117,000000,126.77,127.22,125.9,126.14,10124727,0
+GLD.US,D,20180118,000000,126.13,126.52,125.8,125.86,6287046,0
+GLD.US,D,20180119,000000,126.57,126.73,126.41,126.42,8773215,0
+GLD.US,D,20180122,000000,126.51,126.75,126.28,126.65,4864474,0
+GLD.US,D,20180123,000000,126.53,127.35,126.34,127.28,6171443,0
+GLD.US,D,20180124,000000,128.39,129.265,128.234,128.83,11798443,0
+GLD.US,D,20180125,000000,128.69,129.515,127.36,127.97,15201702,0
+GLD.US,D,20180126,000000,128.24,128.52,127.97,128.07,7804773,0
+GLD.US,D,20180129,000000,127.58,127.63,126.915,127.35,6949317,0
+GLD.US,D,20180130,000000,127.91,127.917,126.74,126.8,9735605,0
+GLD.US,D,20180131,000000,127.45,127.85,126.4,127.65,13418000,0
+GLD.US,D,20180201,000000,127.18,128.15,127.08,128.07,10838355,0
+GLD.US,D,20180202,000000,126.81,126.85,125.99,126.39,16760229,0
+GLD.US,D,20180205,000000,126.82,127.31,126.51,126.71,13583918,0
+GLD.US,D,20180206,000000,126.54,126.55,125.22,125.38,17672450,0
+GLD.US,D,20180207,000000,125.48,125.77,124.41,124.79,8547819,0
+GLD.US,D,20180208,000000,124.92,125.44,124.51,124.98,7334553,0
+GLD.US,D,20180209,000000,124.65,125.14,124.4,124.77,14127761,0
+GLD.US,D,20180212,000000,125.19,125.82,125.11,125.37,6976835,0
+GLD.US,D,20180213,000000,125.67,126.18,125.52,126.08,5296270,0
+GLD.US,D,20180214,000000,126.47,128.59,126.29,128.23,16413183,0
+GLD.US,D,20180215,000000,128.43,128.569,127.94,128.38,7273162,0
+GLD.US,D,20180216,000000,128.3,128.7,127.569,127.96,7923764,0
+GLD.US,D,20180220,000000,126.24,127.4,126.24,126.24,11147668,0
+GLD.US,D,20180221,000000,126.36,126.76,125.44,125.66,7900754,0
+GLD.US,D,20180222,000000,125.92,126.37,125.88,126.3,5327367,0
+GLD.US,D,20180223,000000,126.06,126.3,125.85,126.14,4234346,0
+GLD.US,D,20180226,000000,126.45,126.62,126.18,126.45,3194628,0
+GLD.US,D,20180227,000000,126.06,126.15,124.59,125.13,7082301,0
+GLD.US,D,20180228,000000,125.09,125.46,124.81,125,4534884,0
+GLD.US,D,20180301,000000,124.15,125.31,123.575,124.72,12910071,0
+GLD.US,D,20180302,000000,125.67,125.69,124.97,125.39,9994341,0
+GLD.US,D,20180305,000000,125.35,125.48,124.96,125.18,5778343,0
+GLD.US,D,20180306,000000,126.2,126.956,126.13,126.53,8676781,0
+GLD.US,D,20180307,000000,126.22,126.29,125.42,125.72,5158674,0
+GLD.US,D,20180308,000000,125.69,125.7,125.125,125.42,3474944,0
+GLD.US,D,20180309,000000,124.94,125.69,124.78,125.54,5066833,0
+GLD.US,D,20180312,000000,125.04,125.57,124.84,125.54,2884269,0
+GLD.US,D,20180313,000000,125.67,125.99,125.05,125.78,4798303,0
+GLD.US,D,20180314,000000,125.49,125.76,125.34,125.7,3777021,0
+GLD.US,D,20180315,000000,125.12,125.21,124.72,124.9,6130124,0
+GLD.US,D,20180316,000000,124.84,124.87,124.21,124.6,7402188,0
+GLD.US,D,20180319,000000,124.57,125.16,124.42,124.87,4335420,0
+GLD.US,D,20180320,000000,124.41,124.55,123.96,124.31,3399440,0
+GLD.US,D,20180321,000000,125.4,126.76,125.03,126.48,12532035,0
+GLD.US,D,20180322,000000,126.09,126.34,125.64,125.98,5298709,0
+GLD.US,D,20180323,000000,127.82,128.06,127.405,127.61,12025882,0
+GLD.US,D,20180326,000000,128.05,128.58,128.011,128.28,6169843,0
+GLD.US,D,20180327,000000,127.23,127.62,127.05,127.49,6180707,0
+GLD.US,D,20180328,000000,126.48,126.61,125.51,125.73,10254883,0
+GLD.US,D,20180329,000000,125.42,125.81,125.31,125.79,7117156,0
+GLD.US,D,20180402,000000,126.65,127.54,126.375,127.26,11421144,0
+GLD.US,D,20180403,000000,126.54,126.59,126.01,126.3,6083717,0
+GLD.US,D,20180404,000000,127.5,127.53,126.32,126.45,7488254,0
+GLD.US,D,20180405,000000,125.45,126.083,125.425,125.8,5332957,0
+GLD.US,D,20180406,000000,126.57,126.6,126.125,126.39,6121225,0
+GLD.US,D,20180409,000000,126.45,126.86,126.23,126.82,4189864,0
+GLD.US,D,20180410,000000,127.02,127.305,126.67,127.12,5403992,0
+GLD.US,D,20180411,000000,128.09,129.47,127.78,128.11,12348564,0
+GLD.US,D,20180412,000000,127.25,127.34,126.47,126.62,8141339,0
+GLD.US,D,20180413,000000,127.07,127.75,127.03,127.45,6821338,0
+GLD.US,D,20180416,000000,127.74,128.05,127.57,127.63,4600039,0
+GLD.US,D,20180417,000000,127.02,127.78,127.001,127.75,4184077,0
+GLD.US,D,20180418,000000,128.32,128.54,127.751,127.85,6755575,0
+GLD.US,D,20180419,000000,127.81,127.884,127.13,127.6,8736103,0
+GLD.US,D,20180420,000000,126.69,126.97,126.55,126.63,10403128,0
+GLD.US,D,20180423,000000,125.62,125.76,125.341,125.62,6921519,0
+GLD.US,D,20180424,000000,125.78,126.34,125.67,126.23,4733107,0
+GLD.US,D,20180425,000000,125.23,125.51,125.06,125.41,5985694,0
+GLD.US,D,20180426,000000,125.54,125.57,124.69,124.97,7517135,0
+GLD.US,D,20180427,000000,125.2,125.62,125.17,125.5,5653996,0
+GLD.US,D,20180430,000000,124.41,125.2,124.19,124.59,9830612,0
+GLD.US,D,20180501,000000,123.9,123.985,123.39,123.71,7551577,0
+GLD.US,D,20180502,000000,123.9,124.54,123.58,123.65,7614019,0
+GLD.US,D,20180503,000000,124.66,124.76,124.24,124.28,4857387,0
+GLD.US,D,20180504,000000,124.1,124.65,124,124.54,5883574,0
+GLD.US,D,20180507,000000,124.5,124.7,124.3,124.57,3397508,0
+GLD.US,D,20180508,000000,124.14,124.95,123.79,124.59,5551078,0
+GLD.US,D,20180509,000000,124.45,124.87,124.24,124.33,4405593,0
+GLD.US,D,20180510,000000,125.22,125.372,124.75,125.18,5218356,0
+GLD.US,D,20180511,000000,125.57,125.59,124.94,125,4299164,0
+GLD.US,D,20180514,000000,125.16,125.21,124.44,124.49,3753223,0
+GLD.US,D,20180515,000000,122.82,122.82,122.13,122.48,10911900,0
+GLD.US,D,20180516,000000,122.38,122.61,122.03,122.29,4943275,0
+GLD.US,D,20180517,000000,122.23,122.43,122.04,122.36,7781336,0
+GLD.US,D,20180518,000000,122.05,122.65,122.01,122.41,6837125,0
+GLD.US,D,20180521,000000,122.16,122.53,121.97,122.48,4126673,0
+GLD.US,D,20180522,000000,122.7,122.74,122.34,122.41,4579602,0
+GLD.US,D,20180523,000000,122.14,122.74,122.11,122.54,7007256,0
+GLD.US,D,20180524,000000,123.1,123.82,123.08,123.59,8850085,0
+GLD.US,D,20180525,000000,123.66,123.7,123.21,123.21,7920650,0
+GLD.US,D,20180529,000000,122.84,123.64,122.66,123.19,9013170,0
+GLD.US,D,20180530,000000,123.17,123.61,123.17,123.37,4573697,0
+GLD.US,D,20180531,000000,123.26,123.78,123.1,123.1,7862495,0
+GLD.US,D,20180601,000000,122.58,123.09,122.44,122.49,8059121,0
+GLD.US,D,20180604,000000,122.85,122.93,122.37,122.37,4345370,0
+GLD.US,D,20180605,000000,122.55,123.226,122.281,122.85,6864209,0
+GLD.US,D,20180606,000000,123.08,123.35,122.63,122.92,4083702,0
+GLD.US,D,20180607,000000,122.96,123.145,122.69,122.86,3700745,0
+GLD.US,D,20180608,000000,123.08,123.12,122.91,123.01,3865667,0
+GLD.US,D,20180611,000000,123.1,123.42,123.018,123.23,3201179,0
+GLD.US,D,20180612,000000,122.95,123.18,122.64,122.82,7279620,0
+GLD.US,D,20180613,000000,122.84,123.34,122.47,123.19,5867744,0
+GLD.US,D,20180614,000000,123.63,123.86,123.32,123.38,8015447,0
+GLD.US,D,20180615,000000,122.18,122.2,120.83,121.34,14536993,0
+GLD.US,D,20180618,000000,121.35,121.44,120.99,121.11,3845950,0
+GLD.US,D,20180619,000000,120.81,121.03,120.581,120.8,4925832,0
+GLD.US,D,20180620,000000,120.79,120.81,120.16,120.26,4548491,0
+GLD.US,D,20180621,000000,119.92,120.32,119.821,120.05,5681906,0
+GLD.US,D,20180622,000000,120.21,120.4,120.1,120.34,4518408,0
+GLD.US,D,20180625,000000,120,120.23,119.83,119.89,9300195,0
+GLD.US,D,20180626,000000,119.28,119.59,119.09,119.26,8675447,0
+GLD.US,D,20180627,000000,118.96,119.05,118.48,118.58,6480501,0
+GLD.US,D,20180628,000000,118.59,118.67,118.01,118.22,7760936,0
+GLD.US,D,20180629,000000,118.43,118.94,118.26,118.65,8002828,0
+GLD.US,D,20180702,000000,118.18,118.21,117.4,117.46,12021957,0
+GLD.US,D,20180703,000000,118.41,119.08,118.38,118.65,8900973,0
+GLD.US,D,20180705,000000,118.92,119.33,118.77,119.05,4951873,0
+GLD.US,D,20180706,000000,118.97,119.03,118.731,118.86,2947058,0
+GLD.US,D,20180709,000000,119.65,119.73,119.14,119.15,4075297,0
+GLD.US,D,20180710,000000,118.89,119,118.61,118.93,3754770,0
+GLD.US,D,20180711,000000,118.45,118.53,117.62,117.64,6974791,0
+GLD.US,D,20180712,000000,118,118.264,117.94,118.13,4585460,0
+GLD.US,D,20180713,000000,117.62,117.75,117.447,117.61,5444284,0
+GLD.US,D,20180716,000000,117.51,117.625,117.28,117.55,3670943,0
+GLD.US,D,20180717,000000,116.72,116.925,116.12,116.28,7939635,0
+GLD.US,D,20180718,000000,116.03,116.35,115.83,116.31,5391963,0
+GLD.US,D,20180719,000000,115.13,116.47,115.12,115.81,14227628,0
+GLD.US,D,20180720,000000,116.4,116.71,116.24,116.56,7892317,0
+GLD.US,D,20180723,000000,116.25,116.31,115.76,116,6247368,0
+GLD.US,D,20180724,000000,116.22,116.43,115.91,116.04,4801046,0
+GLD.US,D,20180725,000000,116.79,116.837,116.27,116.68,5480914,0
+GLD.US,D,20180726,000000,116.24,116.51,115.77,115.77,6382946,0
+GLD.US,D,20180727,000000,115.92,116.24,115.77,115.83,5242099,0
+GLD.US,D,20180730,000000,115.8,116.02,115.64,115.65,4157371,0
+GLD.US,D,20180731,000000,115.47,116.35,115.394,115.99,5508456,0
+GLD.US,D,20180801,000000,115.63,115.7,115.125,115.14,7941660,0
+GLD.US,D,20180802,000000,115.17,115.23,114.42,114.52,6204210,0
+GLD.US,D,20180803,000000,115.09,115.53,114.86,114.92,5953227,0
+GLD.US,D,20180806,000000,114.56,114.72,114.31,114.33,5811614,0
+GLD.US,D,20180807,000000,114.85,114.935,114.42,114.59,5188447,0
+GLD.US,D,20180808,000000,114.75,114.95,114.41,114.91,3809872,0
+GLD.US,D,20180809,000000,115.02,115.12,114.69,114.74,4252956,0
+GLD.US,D,20180810,000000,114.81,115.23,114.608,114.69,6757857,0
+GLD.US,D,20180813,000000,113.81,113.81,112.83,112.96,9150873,0
+GLD.US,D,20180814,000000,113.25,113.48,112.84,113.07,7086193,0
+GLD.US,D,20180815,000000,112.17,112.18,111.06,111.19,12398366,0
+GLD.US,D,20180816,000000,111.46,111.88,111.1,111.1,7484637,0
+GLD.US,D,20180817,000000,111.69,112.15,111.38,112.13,8470951,0
+GLD.US,D,20180820,000000,112.38,112.74,112.16,112.69,5313403,0
+GLD.US,D,20180821,000000,112.77,113.1,112.44,113.02,5042443,0
+GLD.US,D,20180822,000000,113.39,113.49,113.07,113.27,6215910,0
+GLD.US,D,20180823,000000,112.68,112.88,112.06,112.2,5500102,0
+GLD.US,D,20180824,000000,113.25,114.42,113.21,114.16,9214703,0
+GLD.US,D,20180827,000000,114.12,114.78,114.12,114.59,4364167,0
+GLD.US,D,20180828,000000,114.76,114.867,113.55,113.68,6101386,0
+GLD.US,D,20180829,000000,114.16,114.21,113.85,114.2,5616329,0
+GLD.US,D,20180830,000000,113.92,113.93,113.24,113.64,5431837,0
+GLD.US,D,20180831,000000,113.72,114.06,113.44,113.51,5048673,0
+GLD.US,D,20180904,000000,112.75,113.07,112.61,112.93,6617486,0
+GLD.US,D,20180905,000000,113.36,113.44,113.12,113.32,4459202,0
+GLD.US,D,20180906,000000,113.89,114.26,113.28,113.54,4784729,0
+GLD.US,D,20180907,000000,113.26,113.6,112.97,113.23,3714023,0
+GLD.US,D,20180910,000000,113.26,113.43,113,113.15,2316718,0
+GLD.US,D,20180911,000000,112.65,113.37,112.42,113.22,3791338,0
+GLD.US,D,20180912,000000,113.12,114.39,113.055,114.17,6315934,0
+GLD.US,D,20180913,000000,114.72,114.78,113.58,113.76,5636023,0
+GLD.US,D,20180914,000000,113.79,113.9,112.91,113.02,5375645,0
+GLD.US,D,20180917,000000,113.6,114.03,113.55,113.61,4727254,0
+GLD.US,D,20180918,000000,113.79,113.91,113.275,113.44,4737849,0
+GLD.US,D,20180919,000000,113.94,114.15,113.68,113.88,4223199,0
+GLD.US,D,20180920,000000,114.21,114.37,113.855,114.27,4384523,0
+GLD.US,D,20180921,000000,112.87,113.68,112.79,113.49,6831550,0
+GLD.US,D,20180924,000000,113.68,113.96,113.43,113.47,4435578,0
+GLD.US,D,20180925,000000,113.75,113.885,113.57,113.65,3004824,0
+GLD.US,D,20180926,000000,113.11,113.6,112.66,113.05,8297429,0
+GLD.US,D,20180927,000000,112.1,112.416,111.85,112.05,7683739,0
+GLD.US,D,20180928,000000,112.16,113,112.07,112.76,6020579,0
+GLD.US,D,20181001,000000,112.4,112.62,112.15,112.57,3893012,0
+GLD.US,D,20181002,000000,113.7,114.33,113.61,113.87,10776912,0
+GLD.US,D,20181003,000000,113.87,114.05,113.26,113.42,6674517,0
+GLD.US,D,20181004,000000,113.83,114.19,113.255,113.48,6616212,0
+GLD.US,D,20181005,000000,113.81,114.1,113.57,113.8,7994440,0
+GLD.US,D,20181008,000000,112.25,112.59,111.9,112.54,12111577,0
+GLD.US,D,20181009,000000,112.37,112.67,111.97,112.6,8352697,0
+GLD.US,D,20181010,000000,112.47,112.96,112.25,112.88,10571316,0
+GLD.US,D,20181011,000000,114.2,116.04,114.09,115.78,26810920,0
+GLD.US,D,20181012,000000,115.58,115.71,115.08,115.23,12939315,0
+GLD.US,D,20181015,000000,116.12,116.53,115.89,116,11828366,0
+GLD.US,D,20181016,000000,116.49,116.6,115.8,115.8,9531769,0
+GLD.US,D,20181017,000000,115.89,116.33,115.68,115.79,7078639,0
+GLD.US,D,20181018,000000,115.83,116.41,115.63,115.92,7964106,0
+GLD.US,D,20181019,000000,116.23,116.24,115.96,116.01,7453947,0
+GLD.US,D,20181022,000000,115.57,115.779,115.43,115.71,5200759,0
+GLD.US,D,20181023,000000,117.16,117.25,116.33,116.39,12704177,0
+GLD.US,D,20181024,000000,116.38,116.72,116.11,116.66,8563293,0
+GLD.US,D,20181025,000000,116.58,116.73,116.19,116.4,8303495,0
+GLD.US,D,20181026,000000,116.83,117.65,116.46,116.77,15733170,0
+GLD.US,D,20181029,000000,116.41,116.54,115.84,116.31,8732486,0
+GLD.US,D,20181030,000000,115.85,116.04,115.635,115.8,7233614,0
+GLD.US,D,20181031,000000,114.89,115.17,114.66,115.15,11409346,0
+GLD.US,D,20181101,000000,116.33,117.07,116.18,116.63,13662915,0
+GLD.US,D,20181102,000000,116.61,116.98,116.39,116.65,8796962,0
+GLD.US,D,20181105,000000,116.28,116.67,116.23,116.37,6291450,0
+GLD.US,D,20181106,000000,116.44,116.525,115.74,116.04,7270793,0
+GLD.US,D,20181107,000000,116.26,116.345,115.9,116.03,8392112,0
+GLD.US,D,20181108,000000,115.77,116.15,115.5,115.78,7638817,0
+GLD.US,D,20181109,000000,114.6,114.75,114.14,114.48,14159472,0
+GLD.US,D,20181112,000000,114.01,114.05,113.58,113.66,7499046,0
+GLD.US,D,20181113,000000,113.72,113.93,113.42,113.7,9309074,0
+GLD.US,D,20181114,000000,113.53,115.06,113.46,114.64,13950218,0
+GLD.US,D,20181115,000000,114.83,114.99,114.56,114.77,8910585,0
+GLD.US,D,20181116,000000,115.83,115.88,115.37,115.62,8576955,0
+GLD.US,D,20181119,000000,115.45,115.92,115.37,115.67,8508445,0
+GLD.US,D,20181120,000000,115.94,115.95,115.37,115.67,9075193,0
+GLD.US,D,20181121,000000,115.94,116.35,115.86,115.86,8834206,0
+GLD.US,D,20181123,000000,115.76,115.88,115.585,115.77,3726611,0
+GLD.US,D,20181126,000000,115.84,115.87,115.53,115.64,4018622,0
+GLD.US,D,20181127,000000,115.55,115.63,114.6,114.95,9671170,0
+GLD.US,D,20181128,000000,114.76,116.07,114.59,115.38,13789016,0
+GLD.US,D,20181129,000000,115.97,116.24,115.56,115.74,6479502,0
+GLD.US,D,20181130,000000,115.42,115.66,115.04,115.54,8169579,0
+GLD.US,D,20181203,000000,116.6,116.77,116.295,116.41,8463378,0
+GLD.US,D,20181204,000000,117.37,117.39,116.931,117.12,7186437,0
+GLD.US,D,20181206,000000,117.38,117.685,116.92,117.14,9267628,0
+GLD.US,D,20181207,000000,117.62,118.23,117.54,118.09,10402903,0
+GLD.US,D,20181210,000000,117.7,117.94,117.42,117.68,8118110,0
+GLD.US,D,20181211,000000,117.67,117.89,117.35,117.54,6395391,0
+GLD.US,D,20181212,000000,117.7,117.95,117.612,117.79,4136781,0
+GLD.US,D,20181213,000000,117.54,117.62,117.26,117.53,4131770,0
+GLD.US,D,20181214,000000,116.63,117.3,116.58,117.06,7501660,0
+GLD.US,D,20181217,000000,117.37,118.03,117.35,117.87,8455007,0
+GLD.US,D,20181218,000000,117.85,118.2,117.81,118.15,7542875,0
+GLD.US,D,20181219,000000,118.24,118.96,117.4,117.43,13827509,0
+GLD.US,D,20181220,000000,119.11,119.74,118.68,119.24,18615143,0
+GLD.US,D,20181221,000000,119.19,119.25,118.57,118.72,13629830,0
+GLD.US,D,20181224,000000,119.57,120.14,119.57,120.02,9736359,0
+GLD.US,D,20181226,000000,120.62,120.995,119.57,119.66,14293459,0
+GLD.US,D,20181227,000000,120.57,120.895,120.14,120.57,11874408,0
+GLD.US,D,20181228,000000,120.8,121.08,120.72,121.06,6864842,0
+GLD.US,D,20181231,000000,120.98,121.26,120.83,121.25,8449441,0
+GLD.US,D,20190102,000000,121.35,121.75,120.88,121.33,12776155,0
+GLD.US,D,20190103,000000,121.78,122.46,121.73,122.43,15440840,0
+GLD.US,D,20190104,000000,121.32,121.6,120.69,121.44,13334368,0
+GLD.US,D,20190107,000000,122.16,122.22,121.573,121.86,7473641,0
+GLD.US,D,20190108,000000,121.15,121.71,121.06,121.53,7643363,0
+GLD.US,D,20190109,000000,121.45,122.335,121.44,122.31,10555933,0
+GLD.US,D,20190110,000000,121.98,122.179,121.57,121.59,6672058,0
+GLD.US,D,20190111,000000,121.74,122.05,121.66,121.8,8622666,0
+GLD.US,D,20190114,000000,122.15,122.24,121.87,122.09,6477072,0
+GLD.US,D,20190115,000000,122.28,122.38,121.62,121.88,7512779,0
+GLD.US,D,20190116,000000,122.04,122.44,122.02,122.27,6878137,0
+GLD.US,D,20190117,000000,122.03,122.26,121.81,122.11,8558523,0
+GLD.US,D,20190118,000000,121.23,121.515,121.02,121.02,10896307,0
+GLD.US,D,20190122,000000,121.18,121.5,120.9,121.45,7896668,0
+GLD.US,D,20190123,000000,120.96,121.54,120.86,121.28,5224918,0
+GLD.US,D,20190124,000000,121.16,121.36,120.92,121.09,5662490,0
+GLD.US,D,20190125,000000,122.02,122.91,122.02,122.86,11103309,0
+GLD.US,D,20190128,000000,122.75,123.29,122.718,123.29,8522178,0
+GLD.US,D,20190129,000000,123.71,124,123.46,123.98,11610204,0
+GLD.US,D,20190130,000000,123.91,125.07,123.7,124.69,12103963,0
+GLD.US,D,20190131,000000,125.18,125.23,124.62,124.75,10209516,0
+GLD.US,D,20190201,000000,124.89,125.05,124.37,124.5,12485496,0
+GLD.US,D,20190204,000000,123.99,124.29,123.82,123.96,6879187,0
+GLD.US,D,20190205,000000,124.29,124.42,124.05,124.28,6291367,0
+GLD.US,D,20190206,000000,124.16,124.19,123.4,123.44,6595100,0
+GLD.US,D,20190207,000000,123.8,123.95,123.437,123.74,5935456,0
+GLD.US,D,20190208,000000,124.05,124.33,123.98,124.21,4235221,0
+GLD.US,D,20190211,000000,123.19,123.82,123.19,123.6,4821904,0
+GLD.US,D,20190212,000000,123.96,124.03,123.61,123.86,4271869,0
+GLD.US,D,20190213,000000,123.84,124.55,123.31,123.37,7640509,0
+GLD.US,D,20190214,000000,123.84,124.2,123.53,124.06,6276529,0
+GLD.US,D,20190215,000000,124.59,125,124.18,124.8,12190104,0
+GLD.US,D,20190219,000000,125.98,126.79,125.93,126.7,15614028,0
+GLD.US,D,20190220,000000,127,127.21,126.31,126.48,8889665,0
+GLD.US,D,20190221,000000,126.15,126.22,125.05,125.05,8634596,0
+GLD.US,D,20190222,000000,125.53,125.95,125.39,125.5,5439375,0
+GLD.US,D,20190225,000000,125.78,125.9,125.23,125.37,4882615,0
+GLD.US,D,20190226,000000,125.33,125.617,125.05,125.58,5153511,0
+GLD.US,D,20190227,000000,125.17,125.226,124.4,124.69,7935647,0
+GLD.US,D,20190228,000000,124.71,124.71,123.98,123.99,7811731,0
+GLD.US,D,20190301,000000,123.48,123.96,121.87,121.88,16411743,0
+GLD.US,D,20190304,000000,121.56,121.85,121.18,121.56,10272586,0
+GLD.US,D,20190305,000000,121.38,121.73,121.03,121.72,7120090,0
+GLD.US,D,20190306,000000,121.43,121.64,121.26,121.61,4820443,0
+GLD.US,D,20190307,000000,121.27,121.71,121.18,121.51,6088768,0
+GLD.US,D,20190308,000000,122.7,122.89,122.37,122.84,10427747,0
+GLD.US,D,20190311,000000,122.52,122.54,121.92,122.24,6708655,0
+GLD.US,D,20190312,000000,122.54,123.03,122.4,122.98,6289860,0
+GLD.US,D,20190313,000000,123.56,123.88,123.425,123.84,7377297,0
+GLD.US,D,20190314,000000,122.33,122.545,122.12,122.41,6778443,0
+GLD.US,D,20190315,000000,123.06,123.4,122.913,122.97,9412061,0
+GLD.US,D,20190318,000000,123.3,123.4,122.89,123.04,7783205,0
+GLD.US,D,20190319,000000,123.72,123.79,123.34,123.38,6558693,0
+GLD.US,D,20190320,000000,123.66,124.42,122.65,124.18,11304912,0
+GLD.US,D,20190321,000000,124.36,124.37,123.11,123.68,7739775,0
+GLD.US,D,20190322,000000,123.93,124.22,123.73,123.97,5874016,0
+GLD.US,D,20190325,000000,124.56,125.11,124.48,124.92,7288343,0
+GLD.US,D,20190326,000000,124.48,124.51,124.07,124.3,5056224,0
+GLD.US,D,20190327,000000,124.35,124.375,123.56,123.65,6595016,0
+GLD.US,D,20190328,000000,122.28,122.355,121.705,121.9,11878328,0
+GLD.US,D,20190329,000000,122.64,122.75,122.01,122.01,7094201,0
+GLD.US,D,20190401,000000,122.4,122.43,121.46,121.53,13559963,0
+GLD.US,D,20190402,000000,121.72,122.01,121.68,121.98,4474953,0
+GLD.US,D,20190403,000000,121.73,122.01,121.675,121.8,6152734,0
+GLD.US,D,20190404,000000,121.1,122.24,120.96,122.11,7508760,0
+GLD.US,D,20190405,000000,121.88,122.13,121.663,121.98,5114493,0
+GLD.US,D,20190408,000000,122.97,123.02,122.4,122.51,4271034,0
+GLD.US,D,20190409,000000,123.26,123.35,123.03,123.15,4648392,0
+GLD.US,D,20190410,000000,123.22,123.77,123.19,123.53,6344767,0
+GLD.US,D,20190411,000000,122.54,122.75,121.79,121.95,11694503,0
+GLD.US,D,20190412,000000,121.96,122.31,121.8,121.83,5272844,0
+GLD.US,D,20190415,000000,121.2,121.82,121.095,121.6,4252774,0
+GLD.US,D,20190416,000000,120.38,120.63,120.19,120.51,10097802,0
+GLD.US,D,20190417,000000,120.46,120.51,120.195,120.28,4693864,0
+GLD.US,D,20190418,000000,120.24,120.54,120.15,120.37,4090401,0
+GLD.US,D,20190422,000000,120.46,120.5,120.27,120.37,2251185,0
+GLD.US,D,20190423,000000,119.67,120.2,119.55,120.12,5574897,0
+GLD.US,D,20190424,000000,120.06,120.72,120.04,120.47,4173034,0
+GLD.US,D,20190425,000000,120.72,121.096,120.5,120.57,4836857,0
+GLD.US,D,20190426,000000,121.26,121.67,121.22,121.37,6022715,0
+GLD.US,D,20190429,000000,120.88,120.91,120.665,120.83,4469721,0
+GLD.US,D,20190430,000000,120.89,121.36,120.85,121.2,4758567,0
+GLD.US,D,20190501,000000,121.03,121.55,120.18,120.4,12331836,0
+GLD.US,D,20190502,000000,119.69,120.11,119.54,119.94,6759844,0
+GLD.US,D,20190503,000000,120.56,121.08,120.475,120.65,8414504,0
+GLD.US,D,20190506,000000,120.61,121.12,120.54,120.81,3479563,0
+GLD.US,D,20190507,000000,121.02,121.42,120.907,121.21,4010654,0
+GLD.US,D,20190508,000000,121.54,121.54,120.77,120.91,4178965,0
+GLD.US,D,20190509,000000,120.96,121.62,120.86,121.2,5015785,0
+GLD.US,D,20190510,000000,121.41,121.73,121.3,121.43,4586301,0
+GLD.US,D,20190513,000000,122.63,122.85,122.325,122.67,11130908,0
+GLD.US,D,20190514,000000,122.6,122.66,122.12,122.46,5556105,0
+GLD.US,D,20190515,000000,122.71,122.765,122.22,122.39,10298968,0
+GLD.US,D,20190516,000000,122.03,122.073,121.19,121.51,6349454,0
+GLD.US,D,20190517,000000,121.03,121.06,120.33,120.65,6589382,0
+GLD.US,D,20190520,000000,120.51,120.74,120.42,120.64,4345803,0
+GLD.US,D,20190521,000000,120.08,120.36,119.83,120.36,3845702,0
+GLD.US,D,20190522,000000,120.35,120.5,120.19,120.24,3741805,0
+GLD.US,D,20190523,000000,120.82,121.52,120.77,121.17,6054721,0
+GLD.US,D,20190524,000000,121.13,121.31,120.89,121.3,2324653,0
+GLD.US,D,20190528,000000,120.8,120.84,120.46,120.83,4303495,0
+GLD.US,D,20190529,000000,121.11,121.26,120.745,120.87,4133202,0
+GLD.US,D,20190530,000000,120.96,121.69,120.8,121.69,7757033,0
+GLD.US,D,20190531,000000,122.55,123.4,122.315,123.33,15367001,0
+GLD.US,D,20190603,000000,124.09,125.34,123.9,125.11,14173636,0
+GLD.US,D,20190604,000000,124.88,125.42,124.61,125.15,7997062,0
+GLD.US,D,20190605,000000,126.18,126.37,125.24,125.47,7637880,0
+GLD.US,D,20190606,000000,125.93,126.45,125.8,125.88,5551778,0
+GLD.US,D,20190607,000000,126.79,127.25,126.32,126.59,8145853,0
+GLD.US,D,20190610,000000,125.46,125.525,125.065,125.33,5409983,0
+GLD.US,D,20190611,000000,124.94,125.4,124.884,125.18,4757841,0
+GLD.US,D,20190612,000000,125.6,126.2,125.56,125.83,5756153,0
+GLD.US,D,20190613,000000,126.03,126.77,125.96,126.6,5374818,0
+GLD.US,D,20190614,000000,127.21,127.63,126.26,126.56,9226446,0
+GLD.US,D,20190617,000000,126.7,126.77,126.17,126.48,4763345,0
+GLD.US,D,20190618,000000,127.58,127.75,126.39,127.12,10309646,0
+GLD.US,D,20190619,000000,126.77,127.99,126.7,127.89,11660649,0
+GLD.US,D,20190620,000000,130.41,131.49,130.185,131.11,18636339,0
+GLD.US,D,20190621,000000,131.77,132.17,131.07,131.98,15068037,0
+GLD.US,D,20190624,000000,132.77,134.035,132.58,133.94,17851801,0
+GLD.US,D,20190625,000000,134.9,135.55,133.21,134.2,24772241,0
+GLD.US,D,20190626,000000,132.99,133.55,132.41,132.97,12016402,0
+GLD.US,D,20190627,000000,132.38,132.97,132.26,132.84,8412764,0
+GLD.US,D,20190628,000000,133.05,133.34,132.61,133.2,8076966,0
+GLD.US,D,20190701,000000,131.56,131.755,130.55,130.62,13369815,0
+GLD.US,D,20190702,000000,131.27,133.63,131.16,133.41,13282139,0
+GLD.US,D,20190703,000000,133.61,134.1,133.23,133.63,6351547,0
+GLD.US,D,20190705,000000,131.46,132.32,130.81,132.14,11536581,0
+GLD.US,D,20190708,000000,132.18,132.341,131.28,131.29,8028884,0
+GLD.US,D,20190709,000000,131.43,132.1,131.158,131.75,6633439,0
+GLD.US,D,20190710,000000,132.94,133.87,132.35,133.83,13920593,0
+GLD.US,D,20190711,000000,133.58,133.7,132.41,132.7,7535133,0
+GLD.US,D,20190712,000000,132.89,133.69,132.53,133.53,6309451,0
+GLD.US,D,20190715,000000,133.18,133.53,132.805,133.53,4026583,0
+GLD.US,D,20190716,000000,133.18,133.3,132.13,132.4,7965981,0
+GLD.US,D,20190717,000000,133,134.6,132.89,134.58,11288279,0
+GLD.US,D,20190718,000000,133.83,136.63,133.61,136.48,18466488,0
+GLD.US,D,20190719,000000,135.45,136.03,133.97,134.47,18079195,0
+GLD.US,D,20190722,000000,134.56,134.82,134.32,134.45,7570898,0
+GLD.US,D,20190723,000000,134.43,134.95,133.56,133.69,9981379,0
+GLD.US,D,20190724,000000,134.59,134.84,133.98,134.37,6715167,0
+GLD.US,D,20190725,000000,134.24,134.28,133.09,133.42,11708240,0
+GLD.US,D,20190726,000000,134.24,134.29,133.59,133.64,6249928,0
+GLD.US,D,20190729,000000,134.06,134.729,133.44,134.53,9162417,0
+GLD.US,D,20190730,000000,134.76,135.18,134.41,134.98,9458733,0
+GLD.US,D,20190731,000000,135.03,135.42,133.02,133.21,18797199,0
+GLD.US,D,20190801,000000,132.42,136.43,132.305,136.41,27719822,0
+GLD.US,D,20190802,000000,135.39,136.6,135.37,135.89,13753222,0
+GLD.US,D,20190805,000000,137.93,138.64,137.05,137.79,17519817,0
+GLD.US,D,20190806,000000,138.33,139.03,138.005,138.91,9471209,0
+GLD.US,D,20190807,000000,141.28,142.47,140.88,141.02,26671092,0
+GLD.US,D,20190808,000000,140.9,142.37,140.71,141.73,13108554,0
+GLD.US,D,20190809,000000,141.28,142.03,140.96,141.26,9485912,0
+GLD.US,D,20190812,000000,141.67,143.38,141.64,142.615,14390450,0
+GLD.US,D,20190813,000000,143.17,143.285,139.35,141.78,29930394,0
+GLD.US,D,20190814,000000,142.9,143.75,142.05,142.75,20672858,0
+GLD.US,D,20190815,000000,142.96,144.02,142.61,143.7,13501099,0
+GLD.US,D,20190816,000000,142.75,143.13,141.8,142.78,12184492,0
+GLD.US,D,20190819,000000,141.33,141.79,140.85,141.11,10558366,0
+GLD.US,D,20190820,000000,141.77,142.255,141.6,142.21,7479375,0
+GLD.US,D,20190821,000000,141.62,142.17,141.46,141.76,8118733,0
+GLD.US,D,20190822,000000,141.39,141.9,141.17,141.4,6847647,0
+GLD.US,D,20190823,000000,141.84,144.33,141.64,144.17,20290539,0
+GLD.US,D,20190826,000000,144.35,144.97,143.91,144.19,12200810,0
+GLD.US,D,20190827,000000,144.3,145.68,144.27,145.57,12857588,0
+GLD.US,D,20190828,000000,145.39,145.68,144.64,145.16,11454605,0
+GLD.US,D,20190829,000000,145.4,145.49,143.28,144.12,14764572,0
+GLD.US,D,20190830,000000,143.84,144.882,143.02,143.75,9642584,0
+GLD.US,D,20190903,000000,144.96,146.13,144.741,145.75,15621873,0
+GLD.US,D,20190904,000000,145.54,146.82,145.5,146.66,11292000,0
+GLD.US,D,20190905,000000,144.98,145.015,142,143.14,20297877,0
+GLD.US,D,20190906,000000,143.64,144.06,141.86,141.92,14175216,0
+GLD.US,D,20190909,000000,142.37,142.46,141.18,141.39,11323819,0
+GLD.US,D,20190910,000000,141.23,141.525,140.16,140.18,12629208,0
+GLD.US,D,20190911,000000,140.34,141.26,140.28,141.03,7453049,0
+GLD.US,D,20190912,000000,142.68,143.1,141.11,141.32,12673707,0
+GLD.US,D,20190913,000000,141.73,141.99,140.06,140.15,13451701,0
+GLD.US,D,20190916,000000,141.6,142.05,141.02,141.32,8094567,0
+GLD.US,D,20190917,000000,141.82,142.11,141.224,141.6,7046430,0
+GLD.US,D,20190918,000000,141.93,142.53,139.81,140.71,15071647,0
+GLD.US,D,20190919,000000,141.57,141.74,141.085,141.28,8062589,0
+GLD.US,D,20190920,000000,141.61,143.03,141.46,142.95,12276521,0
+GLD.US,D,20190923,000000,143.22,143.94,143.07,143.75,9036267,0
+GLD.US,D,20190924,000000,143.21,144.77,142.88,144.51,10620690,0
+GLD.US,D,20190925,000000,144.08,144.29,141.44,141.83,11997855,0
+GLD.US,D,20190926,000000,142.19,142.57,141.56,141.79,8803139,0
+GLD.US,D,20190927,000000,140.35,141.68,140.16,141.06,9665953,0
+GLD.US,D,20190930,000000,139.77,140.21,138.03,138.87,15530068,0
+GLD.US,D,20191001,000000,138.07,140.19,137.8,139.63,12502406,0
+GLD.US,D,20191002,000000,140.79,141.88,140.462,141.26,11944623,0
+GLD.US,D,20191003,000000,141.36,143.25,141.29,141.9,12407863,0
+GLD.US,D,20191004,000000,141.48,142.31,141.14,141.9,9689966,0
+GLD.US,D,20191007,000000,141.16,141.771,140.24,140.69,6162696,0
+GLD.US,D,20191008,000000,142.03,142.29,141.17,141.92,10485490,0
+GLD.US,D,20191009,000000,142.16,142.58,141.62,142.05,7052811,0
+GLD.US,D,20191010,000000,141.59,141.66,140.578,140.81,9331584,0
+GLD.US,D,20191011,000000,139.97,140.19,138.91,140.03,11425535,0
+GLD.US,D,20191014,000000,140.45,140.82,140.34,140.59,4009169,0
+GLD.US,D,20191015,000000,140.27,140.3,139.21,139.61,9131732,0
+GLD.US,D,20191016,000000,140.14,140.53,139.699,140.41,10363893,0
+GLD.US,D,20191017,000000,140.5,141.12,140.42,140.61,6224288,0
+GLD.US,D,20191018,000000,140.5,140.71,140.32,140.46,6416213,0
+GLD.US,D,20191021,000000,140.72,140.76,139.6,139.79,8314307,0
+GLD.US,D,20191022,000000,140.13,140.3,139.72,140.2,3885045,0
+GLD.US,D,20191023,000000,140.59,141,140.5,140.53,4160001,0
+GLD.US,D,20191024,000000,141.02,141.74,140.93,141.53,6275566,0
+GLD.US,D,20191025,000000,142.79,142.83,141.4,141.86,6011459,0
+GLD.US,D,20191028,000000,141.25,141.25,140.4,140.64,5442028,0
+GLD.US,D,20191029,000000,140,140.63,139.78,140.25,3835427,0
+GLD.US,D,20191030,000000,140.54,141.04,139.55,141.02,6992869,0
+GLD.US,D,20191031,000000,141.98,142.69,141.89,142.43,7050926,0
+GLD.US,D,20191101,000000,142.21,142.9,142.01,142.56,8089975,0
+GLD.US,D,20191104,000000,142.26,142.45,141.745,142.15,4740282,0
+GLD.US,D,20191105,000000,140.65,140.89,139.38,139.85,11782250,0
+GLD.US,D,20191106,000000,140.12,140.79,140,140.45,6416469,0
+GLD.US,D,20191107,000000,140.11,140.2,137.6,138.27,15214223,0
+GLD.US,D,20191108,000000,137.73,138.33,137.39,137.39,10378201,0
+GLD.US,D,20191111,000000,137.61,137.79,136.435,137.06,7038053,0
+GLD.US,D,20191112,000000,137.03,137.59,136.19,137.43,6451809,0
+GLD.US,D,20191113,000000,137.8,138.22,137.64,137.98,8809752,0
+GLD.US,D,20191114,000000,138.39,138.94,137.869,138.56,5220927,0
+GLD.US,D,20191115,000000,138.03,138.421,137.971,138.21,10106940,0
+GLD.US,D,20191118,000000,138.44,138.85,138.3,138.62,5722188,0
+GLD.US,D,20191119,000000,138.13,138.972,138.13,138.69,4825641,0
+GLD.US,D,20191120,000000,138.53,139,138.1,138.76,6894534,0
+GLD.US,D,20191121,000000,138.39,138.56,137.77,138,4197208,0
+GLD.US,D,20191122,000000,138.37,138.46,137.66,137.74,3620534,0
+GLD.US,D,20191125,000000,137.32,137.62,136.99,137.08,6418042,0
+GLD.US,D,20191126,000000,136.98,137.8,136.58,137.74,4725594,0
+GLD.US,D,20191127,000000,137.03,137.21,136.83,137.01,4106004,0
+GLD.US,D,20191129,000000,137.1,138.134,137.08,137.86,4516421,0
+GLD.US,D,20191202,000000,137.32,138.09,137.3,137.79,8278535,0
+GLD.US,D,20191203,000000,139.04,139.57,138.97,139.11,8502989,0
+GLD.US,D,20191204,000000,139.16,139.165,138.59,138.92,6326512,0
+GLD.US,D,20191205,000000,138.8,139.45,138.79,139,5674471,0
+GLD.US,D,20191206,000000,137.76,137.826,137.4,137.62,8748968,0
+GLD.US,D,20191209,000000,137.8,137.81,137.45,137.58,2814342,0
+GLD.US,D,20191210,000000,138.25,138.33,137.74,137.97,3241771,0
+GLD.US,D,20191211,000000,138.2,139.3,138.12,138.92,6117701,0
+GLD.US,D,20191212,000000,139.78,139.85,137.88,138.43,8816618,0
+GLD.US,D,20191213,000000,138.52,139.21,137.98,139.05,6979801,0
+GLD.US,D,20191216,000000,139.2,139.39,138.8,139.04,4647211,0
+GLD.US,D,20191217,000000,139.02,139.3,138.851,139.01,4288118,0
+GLD.US,D,20191218,000000,138.86,139.25,138.81,139.02,3608069,0
+GLD.US,D,20191219,000000,139.04,139.55,138.87,139.38,4975164,0
+GLD.US,D,20191220,000000,139.37,139.52,138.98,139.52,4481503,0
+GLD.US,D,20191223,000000,139.53,139.96,139.53,139.95,5182388,0
+GLD.US,D,20191224,000000,140.44,141.33,140.43,141.27,5303698,0
+GLD.US,D,20191226,000000,142.06,142.47,141.906,142.38,8343019,0
+GLD.US,D,20191227,000000,142.26,142.73,142.17,142.33,5120441,0
+GLD.US,D,20191230,000000,142.56,142.8,142.46,142.63,4812117,0
+GLD.US,D,20191231,000000,143.31,143.605,142.8,142.9,5314467,0
+GLD.US,D,20200102,000000,143.86,144.21,143.4,143.95,7736828,0
+GLD.US,D,20200103,000000,145.75,146.32,145.4,145.86,12285501,0
+GLD.US,D,20200106,000000,148.44,148.48,146.95,147.39,14409912,0
+GLD.US,D,20200107,000000,147.57,148.14,147.43,147.97,8401088,0
+GLD.US,D,20200108,000000,148.49,148.61,146.14,146.86,22276323,0
+GLD.US,D,20200109,000000,146.07,146.41,145.44,146.03,10304334,0
+GLD.US,D,20200110,000000,146.22,146.99,146.17,146.91,6183992,0
+GLD.US,D,20200113,000000,146.35,146.38,145.78,145.82,7603649,0
+GLD.US,D,20200114,000000,145.42,145.81,145.082,145.69,6607124,0
+GLD.US,D,20200115,000000,146.21,146.73,145.82,146.54,6510029,0
+GLD.US,D,20200116,000000,146.27,146.466,145.755,146.31,6069101,0
+GLD.US,D,20200117,000000,146.51,146.99,146.31,146.58,11121140,0
+GLD.US,D,20200121,000000,145.77,146.86,145.551,146.74,6086149,0
+GLD.US,D,20200122,000000,146.68,146.81,146.38,146.79,4778186,0
+GLD.US,D,20200123,000000,147,147.62,146.62,147.12,8419778,0
+GLD.US,D,20200124,000000,146.9,148.38,146.89,147.98,9919871,0
+GLD.US,D,20200127,000000,149.24,149.32,148.458,148.99,9988069,0
+GLD.US,D,20200128,000000,148.36,148.56,147.53,147.66,7543088,0
+GLD.US,D,20200129,000000,147.7,148.56,147.61,148.46,5023827,0
+GLD.US,D,20200130,000000,148.69,149.31,148.01,148.47,9119545,0
+GLD.US,D,20200131,000000,148.88,149.68,148.81,149.33,14788263,0
+GLD.US,D,20200203,000000,148.66,148.78,147.68,148.36,9115075,0
+GLD.US,D,20200204,000000,146.97,147.03,145.8,146.43,10525585,0
+GLD.US,D,20200205,000000,146.38,146.81,146.16,146.61,6160661,0
+GLD.US,D,20200206,000000,147.28,147.63,147,147.4,4819778,0
+GLD.US,D,20200207,000000,147.83,148.18,147.335,147.79,6379311,0
+GLD.US,D,20200210,000000,148.21,148.446,147.91,148.17,5793599,0
+GLD.US,D,20200211,000000,148.03,148.16,147.01,147.66,5179392,0
+GLD.US,D,20200212,000000,147.42,147.81,147.157,147.54,5040584,0
+GLD.US,D,20200213,000000,148.24,148.58,147.95,148.38,7082098,0
+GLD.US,D,20200214,000000,148.74,149.13,148.63,149,5345393,0
+GLD.US,D,20200218,000000,149.88,151.09,149.47,150.91,11527580,0
+GLD.US,D,20200219,000000,151,151.82,150.815,151.79,9269784,0
+GLD.US,D,20200220,000000,152,152.83,151.95,152.41,8457348,0
+GLD.US,D,20200221,000000,154.43,155.222,154.18,154.7,16353292,0
+GLD.US,D,20200224,000000,158.5,158.53,155.36,156.09,27170954,0
+GLD.US,D,20200225,000000,155.12,156.08,152.91,153.3,28091497,0
+GLD.US,D,20200226,000000,153.82,155.28,152.9,153.97,17983155,0
+GLD.US,D,20200227,000000,155.58,156.27,153.9,154,27878524,0
+GLD.US,D,20200228,000000,152.71,152.77,147.05,148.38,42707124,0
+GLD.US,D,20200302,000000,150,150.73,149.04,149.2,16295360,0
+GLD.US,D,20200303,000000,150.84,155.24,150.735,153.89,28687689,0
+GLD.US,D,20200304,000000,154.4,154.96,153.7,154.16,12315472,0
+GLD.US,D,20200305,000000,156.06,157.62,155.72,157.49,17973475,0
+GLD.US,D,20200306,000000,158.33,159.25,154.54,157.55,26973448,0
+GLD.US,D,20200309,000000,158.6,159.37,156.33,157.81,24868674,0
+GLD.US,D,20200310,000000,156.18,156.41,154.39,154.48,18811547,0
+GLD.US,D,20200311,000000,156.25,156.5,153.61,153.93,18353302,0
+GLD.US,D,20200312,000000,151.53,151.55,146.85,147.79,32893430,0
+GLD.US,D,20200313,000000,149.42,149.6,141.58,143.28,35177244,0
+GLD.US,D,20200316,000000,137.56,142.96,136.12,141.64,24495962,0
+GLD.US,D,20200317,000000,140.18,146.2,139.93,143.56,24490276,0
+GLD.US,D,20200318,000000,141.75,142.88,138.5,140.7,21953448,0
+GLD.US,D,20200319,000000,139.08,140.5,137.8503,138.04,20828884,0
+GLD.US,D,20200320,000000,140.71,141.17,139.14,140.11,20056048,0
+GLD.US,D,20200323,000000,142.675,146.93,142.28,146.3,28275212,0
+GLD.US,D,20200324,000000,153.5,155.66,152.05,153.4,20743472,0
+GLD.US,D,20200325,000000,152.58,152.878,151.01,151.3,16457183,0
+GLD.US,D,20200326,000000,153.3107,154.81,152.08,153.24,12778236,0
+GLD.US,D,20200327,000000,153,153.55,152,152.25,9824572,0
+GLD.US,D,20200330,000000,152.41,153.08,151.57,152.92,12080881,0
+GLD.US,D,20200331,000000,151.36,151.8,147.97,148.05,13319495,0
+GLD.US,D,20200401,000000,148.2,150.08,147.85,149.45,11827400,0
+GLD.US,D,20200402,000000,151.2,152.5,150.7,151.9,9188303,0
+GLD.US,D,20200403,000000,152.23,153.09,151.66,152.65,8469099,0
+GLD.US,D,20200406,000000,154.16,157.22,153.96,156.88,14739272,0
+GLD.US,D,20200407,000000,155.33,156.14,154.38,156.04,9195370,0
+GLD.US,D,20200408,000000,155.91,155.94,154.59,154.65,7600804,0
+GLD.US,D,20200409,000000,158.08,159.08,157.21,158.69,18123039,0
+GLD.US,D,20200413,000000,159.17,162.38,158.625,161.41,20549213,0
+GLD.US,D,20200414,000000,162.73,164.42,161.78,162.68,17095086,0
+GLD.US,D,20200415,000000,161.8,162.54,160.8061,161.85,12141890,0
+GLD.US,D,20200416,000000,161.88,163.15,160.65,161.71,9233164,0
+GLD.US,D,20200417,000000,159.72,160.07,158.12,158.57,14652737,0
+GLD.US,D,20200420,000000,158.62,160.22,158.46,159.7,10688689,0
+GLD.US,D,20200421,000000,157.6,159.21,157.04,158.61,12478080,0
+GLD.US,D,20200422,000000,160.5,161.74,160.42,161.73,12937093,0
+GLD.US,D,20200423,000000,162.39,163.6,161.84,163.34,14928503,0
+GLD.US,D,20200424,000000,163.13,163.31,160.89,162.64,11203587,0
+GLD.US,D,20200427,000000,161.88,162,160.41,161.56,9033533,0
+GLD.US,D,20200428,000000,160.89,160.98,159.16,160.84,10382975,0
+GLD.US,D,20200429,000000,160.1,161.85,159.76,161.73,12232348,0
+GLD.US,D,20200430,000000,160.22,160.82,158.13,158.8,13633483,0
+GLD.US,D,20200501,000000,158,160.45,157.8,159.78,10914334,0
+GLD.US,D,20200504,000000,160.33,160.95,159.91,160.34,7986191,0
+GLD.US,D,20200505,000000,160.16,161.1,159.33,161.02,10563066,0
+GLD.US,D,20200506,000000,158.99,159.81,158.1,158.95,13351959,0
+GLD.US,D,20200507,000000,159.5,161.96,159.36,161.39,13696493,0
+GLD.US,D,20200508,000000,161.08,162,160,160.42,12244561,0
+GLD.US,D,20200511,000000,160.34,160.71,158.89,159.42,11209822,0
+GLD.US,D,20200512,000000,160.3,160.95,159.72,160.04,10405991,0
+GLD.US,D,20200513,000000,160.94,161.62,160.54,161.58,10950397,0
+GLD.US,D,20200514,000000,161.53,163.34,161.51,163.01,17084368,0
+GLD.US,D,20200515,000000,164.02,164.8,163.08,163.93,13918816,0
+GLD.US,D,20200518,000000,164.33,164.495,162.4102,162.69,14137907,0
+GLD.US,D,20200519,000000,163.6,164.43,163.04,164.26,8531719,0
+GLD.US,D,20200520,000000,164.54,164.9599,163.89,164.65,10666071,0
+GLD.US,D,20200521,000000,163.46,163.58,161.37,162.25,11790992,0
+GLD.US,D,20200522,000000,162.88,163.47,162.74,163.21,8540909,0
+GLD.US,D,20200526,000000,162.58,162.58,160.69,160.89,13972012,0
+GLD.US,D,20200527,000000,159.42,161.34,159.2,161.18,13063451,0
+GLD.US,D,20200528,000000,162.12,162.4598,160.9,161.72,9761610,0
+GLD.US,D,20200529,000000,162.58,163.4,162.32,162.91,12584009,0
+GLD.US,D,20200601,000000,162.9235,163.74,162.39,163.66,8155048,0
+GLD.US,D,20200602,000000,163.89,164.08,161.86,162.6,10388908,0
+GLD.US,D,20200603,000000,160.34,160.9,158.82,159.6,17000510,0
+GLD.US,D,20200604,000000,161.14,161.87,159.84,161.28,10094024,0
+GLD.US,D,20200605,000000,158.72,158.72,157.035,158.01,16021182,0
+GLD.US,D,20200608,000000,158.9,159.8599,158.47,159.72,9244440,0
+GLD.US,D,20200609,000000,161.1,161.775,160.87,161.26,9045618,0
+GLD.US,D,20200610,000000,162.1,163.63,160.52,163.57,13009343,0
+GLD.US,D,20200611,000000,163.35,164.06,161.9701,162.39,11673902,0
+GLD.US,D,20200612,000000,163.41,163.88,162.56,162.62,6895361,0
+GLD.US,D,20200615,000000,160.52,162.56,160.16,162.33,8538826,0
+GLD.US,D,20200616,000000,161.85,162.685,161.36,162.25,7969781,0
+GLD.US,D,20200617,000000,162,162.62,161.77,162.56,4758210,0
+GLD.US,D,20200618,000000,162.1965,162.32,161.44,162.24,5397628,0
+GLD.US,D,20200619,000000,162.87,164.09,162.78,164.03,12187390,0
+GLD.US,D,20200622,000000,165.06,165.73,164.41,165.09,12385635,0
+GLD.US,D,20200623,000000,165.63,166.52,165.52,166.48,12137343,0
+GLD.US,D,20200624,000000,166.01,166.99,165.45,165.9,10901444,0
+GLD.US,D,20200625,000000,165.89,165.91,165.16,165.8,7093774,0
+GLD.US,D,20200626,000000,164.87,166.56,164.22,166.54,9753492,0
+GLD.US,D,20200629,000000,166.56,166.8,166.18,166.63,6735695,0
+GLD.US,D,20200630,000000,166.31,167.9906,166.185,167.37,12762295,0
+GLD.US,D,20200701,000000,167.05,167.06,165.34,166.62,13214759,0
+GLD.US,D,20200702,000000,166.2,167.24,166.02,166.98,8753455,0
+GLD.US,D,20200706,000000,167.75,168,167.1901,167.98,7265701,0
+GLD.US,D,20200707,000000,167.41,169.04,167.38,169.04,11633122,0
+GLD.US,D,20200708,000000,170.32,170.8558,169.7827,170.09,11662726,0
+GLD.US,D,20200709,000000,170.48,170.635,168.78,169.63,13327389,0
+GLD.US,D,20200710,000000,169.95,170.15,168.57,169.19,8218013,0
+GLD.US,D,20200713,000000,170.29,170.42,169.16,169.4,11095948,0
+GLD.US,D,20200714,000000,168.97,170.2,168.8141,170.19,9812736,0
+GLD.US,D,20200715,000000,169.62,170.43,169.39,170.34,7533752,0
+GLD.US,D,20200716,000000,169.8,169.995,168.65,168.73,10242371,0
+GLD.US,D,20200717,000000,169.94,170.27,169.605,170.12,10296037,0
+GLD.US,D,20200720,000000,170.76,171.07,170.27,170.94,10095548,0
+GLD.US,D,20200721,000000,172.53,173.25,172.31,173,12864620,0
+GLD.US,D,20200722,000000,174.05,175.77,173.76,175.63,18712467,0
+GLD.US,D,20200723,000000,176.17,178.41,175.65,177.18,23006824,0
+GLD.US,D,20200724,000000,179.14,179.16,178.2,178.7,15601327,0
+GLD.US,D,20200727,000000,181.85,182.83,181.53,182.23,21115604,0
+GLD.US,D,20200728,000000,182.02,184.26,181.42,183.75,21164633,0
+GLD.US,D,20200729,000000,184.0089,186.14,182.39,185.13,25640100,0
+GLD.US,D,20200730,000000,183.44,184.33,182.13,183.76,18061227,0
+GLD.US,D,20200731,000000,184.51,185.7501,184.165,185.43,15885010,0
+GLD.US,D,20200803,000000,185.05,185.82,184.2,185.64,12896999,0
+GLD.US,D,20200804,000000,185.61,189.6,185.21,189.59,20773210,0
+GLD.US,D,20200805,000000,191.65,193.13,190.62,191.35,27193718,0
+GLD.US,D,20200806,000000,193.75,194.4499,192.5207,193.89,20640119,0
+GLD.US,D,20200807,000000,192.705,192.96,189.33,190.81,24570160,0
+GLD.US,D,20200810,000000,191.2,192.61,189.66,190.15,19047223,0
+GLD.US,D,20200811,000000,183.57,183.98,179.43,179.94,45354997,0
+GLD.US,D,20200812,000000,182.61,183.1,179.04,179.1,28779419,0
+GLD.US,D,20200813,000000,181.56,184.7,181.36,183.33,18596773,0
+GLD.US,D,20200814,000000,183.44,183.72,181.49,182.54,11791981,0
+GLD.US,D,20200817,000000,184.69,187.01,184.66,186.5,15709818,0
+GLD.US,D,20200818,000000,189.18,189.4,185.63,188.18,16291627,0
+GLD.US,D,20200819,000000,187.21,187.46,181.71,182.24,24646942,0
+GLD.US,D,20200820,000000,181.19,183.71,180.93,183.5,16692201,0
+GLD.US,D,20200821,000000,182.14,182.81,180.47,182.03,12713741,0
+GLD.US,D,20200824,000000,182.91,182.925,180.685,181,11605788,0
+GLD.US,D,20200825,000000,181.06,181.25,179.731,181.22,10056066,0
+GLD.US,D,20200826,000000,180.26,183.58,180.2,183.36,12715762,0
+GLD.US,D,20200827,000000,185,185.17,179.37,181.24,16299207,0
+GLD.US,D,20200828,000000,183.98,185.4,183.4046,184.39,13200826,0
+GLD.US,D,20200831,000000,184.79,185.53,184.28,184.83,10251152,0
+GLD.US,D,20200901,000000,186.99,186.99,184.33,185.05,10689058,0
+GLD.US,D,20200902,000000,183.75,183.86,181.5,182.62,11536946,0
+GLD.US,D,20200903,000000,182.3,182.82,180.49,181.14,12176904,0
+GLD.US,D,20200904,000000,180.95,182.1,180.05,181.64,11567864,0
+GLD.US,D,20200908,000000,179.5,182.27,179.02,181.29,13229196,0
+GLD.US,D,20200909,000000,182.5,183.22,182.19,183.05,8424118,0
+GLD.US,D,20200910,000000,184.23,184.68,182.28,182.46,9143612,0
+GLD.US,D,20200911,000000,183.14,183.5499,182.005,182.45,7662287,0
+GLD.US,D,20200914,000000,183.57,184.3,183.39,183.89,9709501,0
+GLD.US,D,20200915,000000,184.46,184.67,182.92,183.45,7993693,0
+GLD.US,D,20200916,000000,184.98,185.01,183.33,183.97,12717630,0
+GLD.US,D,20200917,000000,181.92,183.09,181.48,182.96,8836188,0
+GLD.US,D,20200918,000000,183.07,184.09,182.64,183.2,9959667,0
+GLD.US,D,20200921,000000,179.84,180.29,176.75,179.52,17436121,0
+GLD.US,D,20200922,000000,179.63,180.02,178.11,178.65,7977916,0
+GLD.US,D,20200923,000000,176.98,177.26,174.1,174.79,18134030,0
+GLD.US,D,20200924,000000,174.36,176.235,173.77,175.44,11759192,0
+GLD.US,D,20200925,000000,174.41,175.3,173.89,174.94,6779192,0
+GLD.US,D,20200928,000000,175.83,176.805,175.09,176.7,7109746,0
+GLD.US,D,20200929,000000,177.19,178.33,176.95,178.19,8762004,0
+GLD.US,D,20200930,000000,177.71,178.61,176.66,177.12,8371844,0
+GLD.US,D,20201001,000000,178.71,179.5,178.0375,178.7,10402833,0
+GLD.US,D,20201002,000000,178.69,179.29,178.16,178.54,7488503,0
+GLD.US,D,20201005,000000,179.02,180.14,178.9,179.41,6969605,0
+GLD.US,D,20201006,000000,180.16,180.37,177.0513,177.3,8632761,0
+GLD.US,D,20201007,000000,177.09,177.42,176.43,177.22,6410899,0
+GLD.US,D,20201008,000000,178.18,178.45,176.67,177.85,6530845,0
+GLD.US,D,20201009,000000,180.13,181.17,179.93,181.08,15979775,0
+GLD.US,D,20201012,000000,180.57,180.83,180.19,180.56,4842997,0
+GLD.US,D,20201013,000000,178.5633,178.6,177.1,177.72,8384295,0
+GLD.US,D,20201014,000000,179.09,179.59,178.27,178.27,9100896,0
+GLD.US,D,20201015,000000,177.71,179.15,177.59,178.92,6821291,0
+GLD.US,D,20201016,000000,179.22,179.32,178.13,178.3,7262158,0
+GLD.US,D,20201019,000000,179.41,179.475,178.37,178.39,6084398,0
+GLD.US,D,20201020,000000,178.54,179.67,178.08,179.25,7124678,0
+GLD.US,D,20201021,000000,180.47,181.31,180.23,180.6,7548086,0
+GLD.US,D,20201022,000000,178.8767,179.027,177.72,178.83,8376974,0
+GLD.US,D,20201023,000000,179.09,179.2,177.76,178.64,5919276,0
+GLD.US,D,20201026,000000,178.75,179.14,178.22,178.55,5105103,0
+GLD.US,D,20201027,000000,178.71,179.43,178.51,179.02,5826871,0
+GLD.US,D,20201028,000000,176.45,176.85,175.44,176.13,11734083,0
+GLD.US,D,20201029,000000,175.02,176.14,174.83,175.4,8474453,0
+GLD.US,D,20201030,000000,177.18,177.36,175.95,176.2,7304589,0
+GLD.US,D,20201102,000000,177.4499,177.925,177.1301,177.91,6498368,0
+GLD.US,D,20201103,000000,178.95,179.39,178.3,178.92,7577196,0
+GLD.US,D,20201104,000000,178.93,179.19,177.66,178.82,11117259,0
+GLD.US,D,20201105,000000,181,183.285,180.97,182.93,16102775,0
+GLD.US,D,20201106,000000,183.4,183.53,182.19,183.19,10378266,0
+GLD.US,D,20201109,000000,176.42,176.45,173.64,175.08,29800706,0
+GLD.US,D,20201110,000000,176.75,176.91,175.66,175.66,11728459,0
+GLD.US,D,20201111,000000,174.695,175.28,174.435,174.9,9008471,0
+GLD.US,D,20201112,000000,176.04,176.765,175.84,175.96,7182263,0
+GLD.US,D,20201113,000000,177.65,177.8,176.84,177.16,6470910,0
+GLD.US,D,20201116,000000,177.23,177.91,176.87,177.15,8358474,0
+GLD.US,D,20201117,000000,177.25,177.44,176.0903,176.5,8229142,0
+GLD.US,D,20201118,000000,176.23,176.86,175.35,175.49,7384661,0
+GLD.US,D,20201119,000000,174.3,175.22,174.17,175.16,6965056,0
+GLD.US,D,20201120,000000,176.12,176.38,175.58,175.69,6380936,0
+GLD.US,D,20201123,000000,175.1,175.24,171.78,172.23,15510552,0
+GLD.US,D,20201124,000000,169.3,169.69,168.86,169.59,19503992,0
+GLD.US,D,20201125,000000,169.975,170.52,169.24,169.51,10286575,0
+GLD.US,D,20201127,000000,166.9,167.8298,166.78,167.79,10569141,0
+GLD.US,D,20201130,000000,166.68,167.43,166.03,166.67,13209977,0
+GLD.US,D,20201201,000000,169.76,170.48,169.3,170.18,13555209,0
+GLD.US,D,20201202,000000,170.57,171.76,170.15,171.46,9199741,0
+GLD.US,D,20201203,000000,172.64,172.85,171.08,172.81,10457274,0
+GLD.US,D,20201204,000000,172.78,173.32,171.59,172.32,10098639,0
+GLD.US,D,20201207,000000,172.56,175.29,172.51,174.89,10552368,0
+GLD.US,D,20201208,000000,175.51,175.93,174.72,175.5,6341549,0
+GLD.US,D,20201209,000000,173.92,174.0399,171.24,172.5,10736817,0
+GLD.US,D,20201210,000000,172.9,173.58,171.7,172.17,6564030,0
+GLD.US,D,20201211,000000,172.25,173.32,172.11,172.49,6084848,0
+GLD.US,D,20201214,000000,171.91,172.52,170.91,171.54,7644419,0
+GLD.US,D,20201215,000000,173.43,173.9799,173.055,173.94,6848629,0
+GLD.US,D,20201216,000000,174.13,175.015,173.02,174.9,8174737,0
+GLD.US,D,20201217,000000,177.15,177.87,176.575,176.74,9475790,0
+GLD.US,D,20201218,000000,176.65,176.98,176.1,176.44,6789888,0
+GLD.US,D,20201221,000000,176.29,176.94,175.76,175.88,8168924,0
+GLD.US,D,20201222,000000,176.2,176.34,174.34,174.49,9447403,0
+GLD.US,D,20201223,000000,175.1,176.21,175.06,175.65,6542767,0
+GLD.US,D,20201224,000000,175.55,176.37,175.5145,176.35,3695443,0
+GLD.US,D,20201228,000000,177.26,177.91,175.625,175.71,7778685,0
+GLD.US,D,20201229,000000,176.25,176.97,175.57,176.35,5983741,0
+GLD.US,D,20201230,000000,176.44,177.72,176.44,177.7,5914039,0
+GLD.US,D,20201231,000000,178.07,178.4,177.32,178.36,7540757,0
+GLD.US,D,20210104,000000,181.97,182.4,180.955,182.33,14331436,0
+GLD.US,D,20210105,000000,182.87,183.21,181.8239,182.87,12718753,0
+GLD.US,D,20210106,000000,181.49,181.58,178.24,179.9,18453495,0
+GLD.US,D,20210107,000000,179.69,179.92,178.84,179.48,7110214,0
+GLD.US,D,20210108,000000,176.83,176.9899,171.48,173.34,24399895,0
+GLD.US,D,20210111,000000,172.14,173.68,172.03,173,8579195,0
+GLD.US,D,20210112,000000,173.13,174.18,172.32,174.12,9798480,0
+GLD.US,D,20210113,000000,173.68,174.46,173.05,173.37,14110299,0
+GLD.US,D,20210114,000000,173.44,174.22,172.655,173.28,13522670,0
+GLD.US,D,20210115,000000,172.8437,173.07,170.975,171.13,16172494,0
+GLD.US,D,20210119,000000,172.71,172.85,171.92,172.58,7485700,0
+GLD.US,D,20210120,000000,174.37,175.467,173.82,175.39,9456038,0
+GLD.US,D,20210121,000000,175.11,175.51,174.51,175.28,7250164,0
+GLD.US,D,20210122,000000,172.89,174.29,172.35,173.9,7269592,0
+GLD.US,D,20210125,000000,174.8199,174.96,173.19,174.05,5936770,0
+GLD.US,D,20210126,000000,173.98,174.26,173.4202,173.62,4685568,0
+GLD.US,D,20210127,000000,172.93,173.52,171.66,172.52,9036528,0
+GLD.US,D,20210128,000000,174.28,174.73,172.04,172.68,9392363,0
+GLD.US,D,20210129,000000,174.87,175.1633,172.61,172.61,11252816,0
+GLD.US,D,20210201,000000,175.02,175.26,174.06,174.23,9079082,0
+GLD.US,D,20210202,000000,172.49,172.53,171.51,172.11,7221689,0
+GLD.US,D,20210203,000000,172.36,172.5901,171.5,171.85,4658060,0
+GLD.US,D,20210204,000000,168.29,168.395,167.34,168.15,13736624,0
+GLD.US,D,20210205,000000,168.99,170.18,168.67,169.81,6538458,0
+GLD.US,D,20210208,000000,171.9799,172.4,171.49,171.52,6887535,0
+GLD.US,D,20210209,000000,172.57,173.03,171.75,172.08,5131799,0
+GLD.US,D,20210210,000000,173.15,173.22,172.01,172.71,6112812,0
+GLD.US,D,20210211,000000,172.7,172.871,170.71,171.21,5994522,0
+GLD.US,D,20210212,000000,170.29,171.65,169.88,170.69,6018930,0
+GLD.US,D,20210216,000000,168.14,170.065,167.73,168.24,14761087,0
+GLD.US,D,20210217,000000,166.92,167.34,165.85,166.33,11425421,0
+GLD.US,D,20210218,000000,166.98,167.3,165.73,166.32,7498157,0
+GLD.US,D,20210219,000000,166.76,167.94,166.6,167.01,8273502,0
+GLD.US,D,20210222,000000,168.54,169.89,168.3,169.51,10083290,0
+GLD.US,D,20210223,000000,169.48,169.74,168.28,169.12,8616789,0
+GLD.US,D,20210224,000000,167.65,169.14,167.15,169,8890612,0
+GLD.US,D,20210225,000000,166.92,167.66,165.45,165.82,16359418,0
+GLD.US,D,20210226,000000,165,165.1,160.95,161.81,23730391,0
+GLD.US,D,20210301,000000,163.03,163.35,161.16,161.53,13828347,0
+GLD.US,D,20210302,000000,161.93,162.925,161.22,162.41,11424608,0
+GLD.US,D,20210303,000000,160.61,161.69,159.485,160.62,13059936,0
+GLD.US,D,20210304,000000,160.6,161.455,158.43,159.04,13870077,0
+GLD.US,D,20210305,000000,159.66,159.82,158.55,159.14,12068139,0
+GLD.US,D,20210308,000000,158.58,158.74,157.1297,157.49,12134854,0
+GLD.US,D,20210309,000000,160.75,161.2521,160.415,160.84,10382555,0
+GLD.US,D,20210310,000000,161.06,161.78,160.66,161.66,7962003,0
+GLD.US,D,20210311,000000,161.47,161.98,161.12,161.52,6749209,0
+GLD.US,D,20210312,000000,159.54,161.69,159.35,161.49,8608514,0
+GLD.US,D,20210315,000000,162.305,162.55,161.43,162.2,8110140,0
+GLD.US,D,20210316,000000,162.36,163.2,161.81,162.35,7547417,0
+GLD.US,D,20210317,000000,162.268,164.15,161.48,163.51,12626689,0
+GLD.US,D,20210318,000000,161.15,162.82,161.11,162.56,8731762,0
+GLD.US,D,20210319,000000,162.56,163.43,162.4299,163.24,6868892,0
+GLD.US,D,20210322,000000,162.27,163.13,162.16,163,5239970,0
+GLD.US,D,20210323,000000,162.45,162.49,161.592,161.81,6048301,0
+GLD.US,D,20210324,000000,162.21,162.89,161.94,162.37,6183666,0
+GLD.US,D,20210325,000000,163.0599,163.5799,161.32,161.78,8398596,0
+GLD.US,D,20210326,000000,161.71,162.73,161.6499,162.24,6153894,0
+GLD.US,D,20210329,000000,161.46,161.52,159.83,160.31,8409316,0
+GLD.US,D,20210330,000000,157.94,158.2,157.55,157.57,8353246,0
+GLD.US,D,20210331,000000,158.06,160.68,158.05,159.96,10623771,0
+GLD.US,D,20210401,000000,161.56,162.11,161.28,161.98,7105228,0
+GLD.US,D,20210405,000000,161.52,162.4047,161.36,161.92,6163799,0
+GLD.US,D,20210406,000000,162.79,163.53,162.75,163.22,6761166,0
+GLD.US,D,20210407,000000,162.82,163.31,162.5,162.76,5436014,0
+GLD.US,D,20210408,000000,164.1679,164.77,164.14,164.51,6574524,0
+GLD.US,D,20210409,000000,162.75,163.66,162.48,163.27,6657898,0
+GLD.US,D,20210412,000000,162.73,162.8,161.81,162.28,4896669,0
+GLD.US,D,20210413,000000,163.18,163.85,163.03,163.43,6995903,0
+GLD.US,D,20210414,000000,162.77,163.05,162.3,162.72,6312296,0
+GLD.US,D,20210415,000000,164.07,165.79,164.03,165.35,8250646,0
+GLD.US,D,20210416,000000,166.24,166.811,165.94,166.35,10057602,0
+GLD.US,D,20210419,000000,165.91,166.44,165.72,165.89,5721727,0
+GLD.US,D,20210420,000000,165.65,166.81,165.62,166.48,6531979,0
+GLD.US,D,20210421,000000,167.18,168.39,167.15,168.13,8380178,0
+GLD.US,D,20210422,000000,167.11,167.53,166.4901,167.04,7680140,0
+GLD.US,D,20210423,000000,167.37,167.53,165.78,166.4,7107484,0
+GLD.US,D,20210426,000000,166.63,166.865,166.05,166.84,4786613,0
+GLD.US,D,20210427,000000,166.92,167.15,166.28,166.42,5363499,0
+GLD.US,D,20210428,000000,165.75,166.96,165.49,166.91,6932217,0
+GLD.US,D,20210429,000000,165.58,166.26,164.47,166.22,9067627,0
+GLD.US,D,20210430,000000,165.85,166,165.24,165.66,6248711,0
+GLD.US,D,20210503,000000,167.6,168.43,167.41,167.81,9014708,0
+GLD.US,D,20210504,000000,167.69,168.55,165.5,166.58,10267411,0
+GLD.US,D,20210505,000000,166.63,167.31,166.63,167.27,3174181,0
+GLD.US,D,20210506,000000,167.95,170.29,167.92,170.06,13574072,0
+GLD.US,D,20210507,000000,171.53,172.5501,171,171.59,14748628,0
+GLD.US,D,20210510,000000,172.74,172.84,171.78,172.11,8276584,0
+GLD.US,D,20210511,000000,170.5582,172.17,170.27,172.14,8348213,0
+GLD.US,D,20210512,000000,171.4321,171.835,170.345,170.43,12666262,0
+GLD.US,D,20210513,000000,170.35,171.27,170.225,171.13,8078266,0
+GLD.US,D,20210514,000000,172.05,172.7,171.82,172.69,9686777,0
+GLD.US,D,20210517,000000,173.3,175,173.28,174.7,11956831,0
+GLD.US,D,20210518,000000,175.18,175.21,174.46,175.04,7294010,0
+GLD.US,D,20210519,000000,175.14,177,174.345,175.16,20741106,0
+GLD.US,D,20210520,000000,175.32,176.46,175.11,175.96,9802799,0
+GLD.US,D,20210521,000000,176.58,176.8602,175.145,176.04,7677190,0
+GLD.US,D,20210524,000000,176.15,176.59,175.87,176.35,5557339,0
+GLD.US,D,20210525,000000,176.15,177.95,176.04,177.95,8986945,0
+GLD.US,D,20210526,000000,178.368,178.61,177.04,177.64,8495383,0
+GLD.US,D,20210527,000000,177.39,177.82,176.81,177.71,7992951,0
+GLD.US,D,20210528,000000,177.46,178.43,177.2411,178.38,9968324,0
+GLD.US,D,20210601,000000,178.76,178.85,177.19,177.9,9143250,0
+GLD.US,D,20210602,000000,178.34,178.78,177.97,178.77,6613106,0
+GLD.US,D,20210603,000000,175.83,175.83,174.66,175.27,10153899,0
+GLD.US,D,20210604,000000,176.65,177.57,176.61,177.16,8375264,0
+GLD.US,D,20210607,000000,176.96,177.9,176.63,177.87,7709094,0
+GLD.US,D,20210608,000000,177.23,177.54,176.37,177.32,5905832,0
+GLD.US,D,20210609,000000,177.38,177.8,176.78,176.98,6346094,0
+GLD.US,D,20210610,000000,176.7,177.85,176.48,177.74,9896612,0
+GLD.US,D,20210611,000000,176.33,176.57,175.48,175.74,7836860,0
+GLD.US,D,20210614,000000,173.16,175.06,172.95,174.71,7733645,0
+GLD.US,D,20210615,000000,174.78,174.915,173.34,174.05,7550154,0
+GLD.US,D,20210616,000000,173.91,174.465,171.03,171.11,16919749,0
+GLD.US,D,20210617,000000,167.02,167.615,165.44,165.85,27232236,0
+GLD.US,D,20210618,000000,166.14,166.72,164.87,164.93,15744310,0
+GLD.US,D,20210621,000000,166.52,167.2218,166,166.95,8370991,0
+GLD.US,D,20210622,000000,166.35,166.915,166.01,166.25,7223919,0
+GLD.US,D,20210623,000000,166.97,168.03,165.97,166.14,8474276,0
+GLD.US,D,20210624,000000,167,167.23,166.01,166.04,6903352,0
+GLD.US,D,20210625,000000,167.45,167.525,166.29,166.59,7473679,0
+GLD.US,D,20210628,000000,166.68,166.91,166.3575,166.58,6508902,0
+GLD.US,D,20210629,000000,164.34,165.2782,164.01,164.83,7451415,0
+GLD.US,D,20210630,000000,164.57,166.1,164.29,165.63,7955839,0
+GLD.US,D,20210701,000000,166.65,166.88,165.5,166.2,7430497,0
+GLD.US,D,20210702,000000,167.35,167.715,166.4,167.29,7873574,0
+GLD.US,D,20210706,000000,169.27,169.65,167.54,168.12,7932050,0
+GLD.US,D,20210707,000000,168.72,169.23,168.19,168.76,7108909,0
+GLD.US,D,20210708,000000,169.82,169.855,167.91,168.65,7244275,0
+GLD.US,D,20210709,000000,168.84,169.62,168.66,169.21,4997398,0
+GLD.US,D,20210712,000000,168.7,169.16,167.64,169,7315422,0
+GLD.US,D,20210713,000000,169.51,169.9,168.93,169.22,7040277,0
+GLD.US,D,20210714,000000,170.91,171.04,170.28,171.04,8830335,0
+GLD.US,D,20210715,000000,170.89,171.3,170.34,171.07,6520126,0
+GLD.US,D,20210716,000000,170.65,170.95,169.28,169.41,9460348,0
+GLD.US,D,20210719,000000,169.53,169.91,168.89,169.61,6707365,0
+GLD.US,D,20210720,000000,170.51,170.8,168.92,169.39,6540058,0
+GLD.US,D,20210721,000000,168.33,169,168.14,168.76,4622581,0
+GLD.US,D,20210722,000000,168.49,169.191,168.06,169.09,4793605,0
+GLD.US,D,20210723,000000,168.5,168.88,167.95,168.56,5831463,0
+GLD.US,D,20210726,000000,168.58,168.86,168.08,168.16,5229817,0
+GLD.US,D,20210727,000000,168.73,168.905,167.93,168.44,6300183,0
+GLD.US,D,20210728,000000,168.23,169.38,167.72,169.29,7905846,0
+GLD.US,D,20210729,000000,170.7,171.52,170.67,171.17,8119591,0
+GLD.US,D,20210730,000000,170.72,170.99,169.38,169.82,7391706,0
+GLD.US,D,20210802,000000,169.3,170.245,169.1,169.61,10783240,0
+GLD.US,D,20210803,000000,169.42,169.83,169.21,169.49,5402340,0
+GLD.US,D,20210804,000000,171.28,171.4,168.99,169.53,9796349,0
+GLD.US,D,20210805,000000,169.37,169.4371,168.203,168.86,7893245,0
+GLD.US,D,20210806,000000,165.84,165.93,164.55,164.64,13547643,0
+GLD.US,D,20210809,000000,163.01,163.295,161.26,161.72,11546973,0
+GLD.US,D,20210810,000000,161.39,162.11,160.68,161.77,6870766,0
+GLD.US,D,20210811,000000,163.15,164.17,162.68,164,7382417,0
+GLD.US,D,20210812,000000,163.65,164.1,162.9335,164.04,5222080,0
+GLD.US,D,20210813,000000,165.02,166.46,164.89,166.39,7466887,0
+GLD.US,D,20210816,000000,166.73,167.39,166.59,167.22,7781796,0
+GLD.US,D,20210817,000000,167.29,167.73,166.56,166.97,7106992,0
+GLD.US,D,20210818,000000,167.24,167.51,166.26,167.1,7697931,0
+GLD.US,D,20210819,000000,167.24,167.29,166.16,166.61,6934268,0
+GLD.US,D,20210820,000000,166.8,167.14,166.36,166.7,7154348,0
+GLD.US,D,20210823,000000,168.82,168.91,167.96,168.73,8190548,0
+GLD.US,D,20210824,000000,169.04,169.27,168.52,168.65,4519173,0
+GLD.US,D,20210825,000000,167.88,167.92,166.74,167.48,5588751,0
+GLD.US,D,20210826,000000,167.21,168.21,166.83,167.67,4371866,0
+GLD.US,D,20210827,000000,167.58,170.19,166.87,170.19,10036431,0
+GLD.US,D,20210830,000000,169.66,169.835,169.09,169.35,3768628,0
+GLD.US,D,20210831,000000,169.23,169.92,168.75,169.69,6336002,0
+GLD.US,D,20210901,000000,169.94,170,169.16,169.7,4764866,0
+GLD.US,D,20210902,000000,169.5,169.63,168.82,169.25,4601128,0
+GLD.US,D,20210903,000000,170.59,171.55,170.15,171.06,8353646,0
+GLD.US,D,20210907,000000,169.56,169.78,167.63,167.71,10007697,0
+GLD.US,D,20210908,000000,168.02,168.08,166.7,167.29,6575990,0
+GLD.US,D,20210909,000000,168.17,168.28,166.83,168.03,6641424,0
+GLD.US,D,20210910,000000,167.81,168.08,167.145,167.18,7426272,0
+GLD.US,D,20210913,000000,167.45,168.22,167.395,167.74,5474323,0
+GLD.US,D,20210914,000000,168.22,169.16,167.48,168.82,7922917,0
+GLD.US,D,20210915,000000,168.1332,168.36,167.45,167.83,5624883,0
+GLD.US,D,20210916,000000,164.38,164.44,163.233,164.03,11780399,0
+GLD.US,D,20210917,000000,163.86,164.32,163.4,163.77,8369679,0
+GLD.US,D,20210920,000000,164.26,165.28,164.07,164.94,7566577,0
+GLD.US,D,20210921,000000,165.81,166.63,165.49,166.04,7181458,0
+GLD.US,D,20210922,000000,165.89,167.15,165.03,165.42,9777794,0
+GLD.US,D,20210923,000000,164.1,164.2,163.27,163.51,8451899,0
+GLD.US,D,20210924,000000,163,164,162.74,163.3,6937521,0
+GLD.US,D,20210927,000000,163.85,164.3608,163.51,163.64,4942989,0
+GLD.US,D,20210928,000000,162.73,162.82,161.73,162.05,9282755,0
+GLD.US,D,20210929,000000,162.35,162.74,160.97,161.32,8360656,0
+GLD.US,D,20210930,000000,162.66,164.95,162.34,164.22,10574824,0
+GLD.US,D,20211001,000000,164.29,164.96,163.885,164.59,6654686,0
+GLD.US,D,20211004,000000,163.69,165.54,163.47,165.36,7651658,0
+GLD.US,D,20211005,000000,163.94,164.85,163.49,164.59,5617283,0
+GLD.US,D,20211006,000000,164.23,165.06,164.1531,165.03,6067156,0
+GLD.US,D,20211007,000000,164.02,164.8507,163.96,164.16,4791505,0
+GLD.US,D,20211008,000000,166.32,166.42,164.135,164.23,8536109,0
+GLD.US,D,20211011,000000,164.04,164.58,163.91,163.92,3820087,0
+GLD.US,D,20211012,000000,164.5701,165.44,164.31,164.66,5453049,0
+GLD.US,D,20211013,000000,165.28,167.92,165.28,167.59,11118291,0
+GLD.US,D,20211014,000000,168.19,168.22,167.71,168,5083847,0
+GLD.US,D,20211015,000000,165.39,166.09,165.1,165.33,8699223,0
+GLD.US,D,20211018,000000,165.42,165.59,164.81,164.92,4029594,0
+GLD.US,D,20211019,000000,166.5,166.5,165.2001,165.45,6588473,0
+GLD.US,D,20211020,000000,166.21,167.11,165.9258,166.9,5022036,0
+GLD.US,D,20211021,000000,166.7,166.94,166.24,166.75,4412389,0
+GLD.US,D,20211022,000000,168.67,169.54,166.67,167.77,10703927,0
+GLD.US,D,20211025,000000,168.66,169.21,168.53,168.93,4881346,0
+GLD.US,D,20211026,000000,167.88,167.91,166.63,167.68,6658890,0
+GLD.US,D,20211027,000000,167.73,168.2,166.86,168.12,5823080,0
+GLD.US,D,20211028,000000,168.98,169.25,167.53,168.08,7000717,0
+GLD.US,D,20211029,000000,166.29,166.73,165.64,166.65,7531872,0
+GLD.US,D,20211101,000000,167.38,167.84,166.91,167.52,4975560,0
+GLD.US,D,20211102,000000,167.43,167.63,166.963,167.16,3760736,0
+GLD.US,D,20211103,000000,165.34,165.95,164.38,165.77,9055208,0
+GLD.US,D,20211104,000000,167.51,168.14,167.37,167.65,6656097,0
+GLD.US,D,20211105,000000,168.42,169.94,167.85,169.84,9368948,0
+GLD.US,D,20211108,000000,170.43,170.7,170.06,170.45,4966135,0
+GLD.US,D,20211109,000000,170.73,171.31,170.12,171.29,5781180,0
+GLD.US,D,20211110,000000,173.67,174.65,172.11,173.15,11461779,0
+GLD.US,D,20211111,000000,173.98,174.27,173.74,174.12,5959640,0
+GLD.US,D,20211112,000000,173.51,174.67,173.4,174.45,7894848,0
+GLD.US,D,20211115,000000,174.1,174.59,173.69,174.18,5630808,0
+GLD.US,D,20211116,000000,173.97,174.48,172.86,172.92,8667323,0
+GLD.US,D,20211117,000000,174.24,174.605,173.89,174.5,6523061,0
+GLD.US,D,20211118,000000,173.96,174.36,173.53,173.94,6253445,0
+GLD.US,D,20211119,000000,173.67,174.1,172.235,172.61,8787253,0
+GLD.US,D,20211122,000000,169.9,170.44,168.42,168.74,13100511,0
+GLD.US,D,20211123,000000,167.29,167.6,166.53,167.28,8053370,0
+GLD.US,D,20211124,000000,166.5825,167.44,166.32,167.12,5359457,0
+GLD.US,D,20211126,000000,168.6,168.64,166.37,166.85,9605192,0
+GLD.US,D,20211129,000000,166.84,167.255,166.38,166.62,7394940,0
+GLD.US,D,20211130,000000,167.77,169.01,165.37,165.5,12925270,0
+GLD.US,D,20211201,000000,166.84,167.47,166.06,166.16,7825484,0
+GLD.US,D,20211202,000000,165.89,165.9405,164.63,165.24,9604118,0
+GLD.US,D,20211203,000000,165.49,166.93,165,166.63,9507938,0
+GLD.US,D,20211206,000000,166.14,166.8,165.93,166.22,4813624,0
+GLD.US,D,20211207,000000,166.2,167.08,166.18,166.81,4900713,0
+GLD.US,D,20211208,000000,166.51,166.96,166.28,166.9,4288935,0
+GLD.US,D,20211209,000000,166.54,166.58,165.65,165.88,4913771,0
+GLD.US,D,20211210,000000,166.72,166.915,166.18,166.58,6450614,0
+GLD.US,D,20211213,000000,166.9,167.255,166.67,167,6610673,0
+GLD.US,D,20211214,000000,165.34,166.14,165.16,165.44,8637879,0
+GLD.US,D,20211215,000000,165.27,166.4,163.8,166.15,14231184,0
+GLD.US,D,20211216,000000,167.01,168.18,166.94,168.16,11186197,0
+GLD.US,D,20211217,000000,168.73,169.125,167.78,167.8,9867792,0
+GLD.US,D,20211220,000000,167.88,168,167.06,167.09,6972959,0
+GLD.US,D,20211221,000000,167.69,167.7754,166.74,167.02,4548504,0
+GLD.US,D,20211222,000000,167.58,168.64,167.11,168.59,4672941,0
+GLD.US,D,20211223,000000,168.69,169.16,168.01,168.97,4551124,0
+GLD.US,D,20211227,000000,168.96,169.42,168.78,169.37,4763297,0
+GLD.US,D,20211228,000000,169.33,169.65,168.62,168.64,4545714,0
+GLD.US,D,20211229,000000,167.36,168.69,167.28,168.59,5889714,0
+GLD.US,D,20211230,000000,168.43,169.81,168.37,169.8,5426311,0
+GLD.US,D,20211231,000000,170.53,171.04,170.04,170.96,7039330,0
+GLD.US,D,20220103,000000,168.86,169.01,168,168.33,9014423,0
+GLD.US,D,20220104,000000,168.9,169.72,168.73,169.57,6965598,0
+GLD.US,D,20220105,000000,170.61,170.93,168.9,169.06,8715585,0
+GLD.US,D,20220106,000000,167.16,167.75,166.86,166.99,10902661,0
+GLD.US,D,20220107,000000,167.37,168.01,166.86,167.75,8191936,0
+GLD.US,D,20220110,000000,167.36,168.3,167.31,168.26,7026475,0
+GLD.US,D,20220111,000000,168.44,170.31,168.37,170.29,8368980,0
+GLD.US,D,20220112,000000,170.19,170.75,170.01,170.74,6280745,0
+GLD.US,D,20220113,000000,170.09,170.22,169.27,170.16,7034202,0
+GLD.US,D,20220114,000000,170.22,170.56,169.4796,169.67,7865900,0
+GLD.US,D,20220118,000000,169.6401,170.005,169.09,169.39,9323046,0
+GLD.US,D,20220119,000000,170.3919,172.1895,170.2,172.08,15784477,0
+GLD.US,D,20220120,000000,172.31,172.5999,171.585,171.65,9570477,0
+GLD.US,D,20220121,000000,172.04,172.12,170.74,171.09,10982517,0
+GLD.US,D,20220124,000000,171.78,172.14,170.85,172.03,15735970,0
+GLD.US,D,20220125,000000,171.95,173.1499,171.775,172.58,17382097,0
+GLD.US,D,20220126,000000,171.39,171.725,169.48,169.79,17799403,0
+GLD.US,D,20220127,000000,168.01,169.09,167.325,167.6,15875306,0
+GLD.US,D,20220128,000000,166.56,167.46,166.365,167.1,9782484,0
+GLD.US,D,20220131,000000,167.79,168.14,167.46,168.09,8539265,0
+GLD.US,D,20220201,000000,168.53,168.85,167.87,168.23,9763909,0
+GLD.US,D,20220202,000000,168.34,169.12,168.155,168.84,9085285,0
+GLD.US,D,20220203,000000,168.31,168.82,167.03,168.6,10650800,0
+GLD.US,D,20220204,000000,168.04,169.1,167.99,168.86,9619611,0
+GLD.US,D,20220207,000000,169.45,170.3,169.19,170.11,7796866,0
+GLD.US,D,20220208,000000,170.1,170.78,169.95,170.63,5801993,0
+GLD.US,D,20220209,000000,170.68,171.42,170.55,171.21,8002766,0
+GLD.US,D,20220210,000000,170.5201,171.99,170.46,170.56,10693524,0
+GLD.US,D,20220211,000000,170.75,174.2,170.71,173.81,25741494,0
+GLD.US,D,20220214,000000,173.78,175,173.68,174.74,13650704,0
+GLD.US,D,20220215,000000,173.1,173.34,172.39,173.08,12607006,0
+GLD.US,D,20220216,000000,173.48,174.86,173.48,174.86,12772069,0
+GLD.US,D,20220217,000000,176.7,177.53,176.39,177.25,18612546,0
+GLD.US,D,20220218,000000,177.07,177.25,176.51,177.12,12760663,0
+GLD.US,D,20220222,000000,177.67,178.07,176.8175,177.49,14960494,0
+GLD.US,D,20220223,000000,177.39,178.39,177.36,178.29,11772201,0
+GLD.US,D,20220224,000000,182.59,182.6,175.27,177.14,32725999,0
+GLD.US,D,20220225,000000,176.42,176.79,175.79,176.55,11530929,0
+GLD.US,D,20220228,000000,178.86,178.99,176.5,178.38,16055844,0
+GLD.US,D,20220301,000000,179.0456,181.76,179.03,181.62,21942127,0
+GLD.US,D,20220302,000000,180.13,180.71,178.788,179.73,19727192,0
+GLD.US,D,20220303,000000,179.96,181.3,179.5,180.8,14826051,0
+GLD.US,D,20220304,000000,182.1137,183.98,181.36,183.68,22412092,0
+GLD.US,D,20220307,000000,184.45,186.64,184.22,186.41,27951785,0
+GLD.US,D,20220308,000000,188.35,193.3,188.26,191.51,47347678,0
+GLD.US,D,20220309,000000,186.04,187.225,184.76,185.82,26839671,0
+GLD.US,D,20220310,000000,186.8799,187.38,184.99,186.4,18455213,0
+GLD.US,D,20220311,000000,183.7399,185.78,183.44,185.09,14824715,0
+GLD.US,D,20220314,000000,183.03,183.29,181.95,182.3,13186389,0
+GLD.US,D,20220315,000000,179.1,180.27,178.01,178.89,16962273,0
+GLD.US,D,20220316,000000,179.13,180.115,176.87,180.01,17548090,0
+GLD.US,D,20220317,000000,181.16,182.03,180.65,180.89,10954139,0
+GLD.US,D,20220318,000000,179.93,180.93,179.035,179.3,13996452,0
+GLD.US,D,20220321,000000,179.33,181.29,179.32,180.67,10582224,0
+GLD.US,D,20220322,000000,179.6,179.71,178.3231,179.36,9621751,0
+GLD.US,D,20220323,000000,180.29,181.89,179.76,181.81,12557272,0
+GLD.US,D,20220324,000000,182.35,183.51,181.77,183.13,10970070,0
+GLD.US,D,20220325,000000,181.81,183.13,181.35,182.38,7914035,0
+GLD.US,D,20220328,000000,180.38,181.325,178.85,179.06,9489725,0
+GLD.US,D,20220329,000000,177.02,179.33,176.69,179.14,10458927,0
+GLD.US,D,20220330,000000,179.76,180.92,179.6801,180.58,8361286,0
+GLD.US,D,20220331,000000,180.91,181.96,180.56,180.65,9844398,0
+GLD.US,D,20220401,000000,179.5501,180.4599,178.98,179.5,13034395,0
+GLD.US,D,20220404,000000,180.2439,180.81,179.58,180.37,7063124,0
+GLD.US,D,20220405,000000,180.91,181.49,178.93,179.24,10828531,0
+GLD.US,D,20220406,000000,179.78,180.31,178.7,179.66,8942121,0
+GLD.US,D,20220407,000000,179.87,180.88,179.8,180.34,10140585,0
+GLD.US,D,20220408,000000,180.52,181.82,180.52,181.47,10655681,0
+GLD.US,D,20220411,000000,183.17,183.33,181.11,182.37,10071319,0
+GLD.US,D,20220412,000000,184.04,184.64,182.96,183.77,12024560,0
+GLD.US,D,20220413,000000,184.5,184.94,184.13,184.65,8651635,0
+GLD.US,D,20220414,000000,184.28,184.41,182.88,184.04,11567178,0
+GLD.US,D,20220418,000000,185.95,186.1,184.39,184.61,8886690,0
+GLD.US,D,20220419,000000,183.19,183.6506,181.33,181.82,12585622,0
+GLD.US,D,20220420,000000,181.59,182.72,181.35,182.71,7038625,0
+GLD.US,D,20220421,000000,181.77,182.32,180.775,182.06,9639834,0
+GLD.US,D,20220422,000000,180.7235,181.605,179.74,180.29,9146973,0
+GLD.US,D,20220425,000000,177.17,177.51,176.48,177.05,13073688,0
+GLD.US,D,20220426,000000,177.95,178.3,176.915,177.32,9042403,0
+GLD.US,D,20220427,000000,176.4561,176.64,175.5,175.98,8854721,0
+GLD.US,D,20220428,000000,175.92,176.965,175.69,176.93,6384762,0
+GLD.US,D,20220429,000000,178.0667,178.615,176.71,176.91,7719702,0
+GLD.US,D,20220502,000000,173.6121,174.65,172.98,173.63,14318600,0
+GLD.US,D,20220503,000000,173.89,175.205,173.85,174.09,7214348,0
+GLD.US,D,20220504,000000,174.32,176.35,173.67,175.8,10491681,0
+GLD.US,D,20220505,000000,177.56,177.61,174.66,175.13,12794160,0
+GLD.US,D,20220506,000000,175.39,176.56,174.86,175.42,7643269,0
+GLD.US,D,20220509,000000,174.27,174.27,172.79,172.88,10742410,0
+GLD.US,D,20220510,000000,173.8039,173.96,171.2,171.42,11010440,0
+GLD.US,D,20220511,000000,172.51,173.32,172.2,172.82,9179592,0
+GLD.US,D,20220512,000000,172.072,172.4,169.9,170.17,11626799,0
+GLD.US,D,20220513,000000,168.312,169.62,168.01,168.79,13031057,0
+GLD.US,D,20220516,000000,168.45,170.43,168.34,170.4,7319277,0
+GLD.US,D,20220517,000000,170.44,170.53,169.1409,169.33,6441110,0
+GLD.US,D,20220518,000000,169.01,170.21,168.81,169.42,7472850,0
+GLD.US,D,20220519,000000,171.5489,172.5197,170.89,171.91,10580267,0
+GLD.US,D,20220520,000000,171.71,172.24,170.89,172.03,6578056,0
+GLD.US,D,20220523,000000,173.13,173.38,172.28,172.83,5518503,0
+GLD.US,D,20220524,000000,173.47,174.41,173.35,174.13,6793991,0
+GLD.US,D,20220525,000000,172.79,173.16,171.73,173.08,4595917,0
+GLD.US,D,20220526,000000,172.13,172.93,171.76,172.76,6466982,0
+GLD.US,D,20220527,000000,173.4901,173.52,172.64,172.85,3847871,0
+GLD.US,D,20220531,000000,172.71,173.07,171.08,171.14,6243967,0
+GLD.US,D,20220601,000000,172.2099,172.53,171.39,172.23,6946516,0
+GLD.US,D,20220602,000000,173.66,174.45,173.49,174.35,5623129,0
+GLD.US,D,20220603,000000,173.5285,173.965,172.25,172.58,5519407,0
+GLD.US,D,20220606,000000,172.81,172.89,171.65,171.82,3766042,0
+GLD.US,D,20220607,000000,172.11,173.05,171.985,172.94,3860035,0
+GLD.US,D,20220608,000000,172.89,173.45,172.67,172.78,5140816,0
+GLD.US,D,20220609,000000,172.45,172.59,171.58,172.23,4701143,0
+GLD.US,D,20220610,000000,170.89,174.94,170.46,174.54,16856138,0
+GLD.US,D,20220613,000000,171.17,171.335,169.61,169.93,13265243,0
+GLD.US,D,20220614,000000,169.61,169.7309,168.3,168.57,7347935,0
+GLD.US,D,20220615,000000,170.4,171.84,169.08,170.77,9000294,0
+GLD.US,D,20220616,000000,170.56,172.77,170.17,172.69,8823558,0
+GLD.US,D,20220617,000000,172.15,172.3,170.97,171.27,7407223,0
+GLD.US,D,20220621,000000,171.06,171.91,170.47,170.63,5608485,0
+GLD.US,D,20220622,000000,171.61,172.3,171.1,171.31,6558656,0
+GLD.US,D,20220623,000000,171.39,172.13,169.9,170.26,6535261,0
+GLD.US,D,20220624,000000,170.24,170.7401,169.85,170.09,6143081,0
+GLD.US,D,20220627,000000,170.595,170.67,169.75,169.9,5719684,0
+GLD.US,D,20220628,000000,170.0699,170.21,169.51,169.62,2984450,0
+GLD.US,D,20220629,000000,170.58,170.7,169.17,169.49,4785576,0
+GLD.US,D,20220630,000000,169.51,169.96,168.24,168.46,9144391,0
+GLD.US,D,20220701,000000,167.13,168.68,166.96,168.32,11380332,0
+GLD.US,D,20220705,000000,167.18,167.33,164.41,164.75,14035426,0
+GLD.US,D,20220706,000000,164.32,164.57,161.47,162.14,11861144,0
+GLD.US,D,20220707,000000,162.43,163.04,162.06,162.23,4588418,0
+GLD.US,D,20220708,000000,162.35,163.38,161.84,162.3,4584112,0
+GLD.US,D,20220711,000000,161.93,162.435,161.3757,161.43,4321663,0
+GLD.US,D,20220712,000000,161.22,161.62,160.72,160.83,5375081,0
+GLD.US,D,20220713,000000,160.1,162.705,160.06,161.6,8456636,0
+GLD.US,D,20220714,000000,159.02,159.83,158.22,159.33,12213614,0
+GLD.US,D,20220715,000000,159.01,159.25,158.35,159.01,6783785,0
+GLD.US,D,20220718,000000,160.08,160.43,159.05,159.16,5791779,0
+GLD.US,D,20220719,000000,159.47,159.87,159.33,159.54,3796198,0
+GLD.US,D,20220720,000000,159.71,159.815,158.025,158.04,4795846,0
+GLD.US,D,20220721,000000,158.31,160.31,158.2699,160.27,5863333,0
+GLD.US,D,20220722,000000,160.55,162.13,160.35,160.67,5733753,0
+GLD.US,D,20220725,000000,160.64,160.7,159.81,160.23,3713368,0
+GLD.US,D,20220726,000000,160.23,160.5,159.79,160.04,2672764,0
+GLD.US,D,20220727,000000,160.02,162.21,159.51,161.67,5709082,0
+GLD.US,D,20220728,000000,163.31,163.76,162.88,163.64,5606353,0
+GLD.US,D,20220729,000000,163.89,164.69,163.28,164.1,7537307,0
+GLD.US,D,20220801,000000,164.98,165.41,164.41,165.03,4666912,0
+GLD.US,D,20220802,000000,165.66,166.46,164.02,164.05,5725388,0
+GLD.US,D,20220803,000000,164.77,164.91,163.475,164.45,4417759,0
+GLD.US,D,20220804,000000,165.53,167.31,165.34,167.17,5502000,0
+GLD.US,D,20220805,000000,164.99,165.84,164.87,165.29,6023291,0
+GLD.US,D,20220808,000000,166.03,166.8103,165.93,166.69,3457314,0
+GLD.US,D,20220809,000000,167.48,167.8,166.82,167.2,3205505,0
+GLD.US,D,20220810,000000,167.3925,167.98,166.6201,166.78,4077274,0
+GLD.US,D,20220811,000000,167.16,167.66,166.31,166.34,4445977,0
+GLD.US,D,20220812,000000,167.17,167.94,166.83,167.87,5151653,0
+GLD.US,D,20220815,000000,165.99,166.25,165.44,165.71,5236292,0
+GLD.US,D,20220816,000000,165.31,165.72,165.18,165.42,4291529,0
+GLD.US,D,20220817,000000,165.21,165.228,163.95,164.35,5569071,0
+GLD.US,D,20220818,000000,164.6,164.9125,163.545,163.92,3646087,0
+GLD.US,D,20220819,000000,163.65,163.74,162.615,162.72,8172954,0
+GLD.US,D,20220822,000000,161.66,162.12,161.36,161.64,4458113,0
+GLD.US,D,20220823,000000,161.96,163.43,161.91,162.77,4425075,0
+GLD.US,D,20220824,000000,162.44,163.61,162.37,163.25,3202411,0
+GLD.US,D,20220825,000000,163.97,163.985,163.24,163.75,2857488,0
+GLD.US,D,20220826,000000,163.12,163.61,161.55,161.76,6689259,0
+GLD.US,D,20220829,000000,161.88,162.62,161.7,161.86,4702256,0
+GLD.US,D,20220830,000000,161.27,161.43,160.34,160.51,4856576,0
+GLD.US,D,20220831,000000,159.5,160.575,159.255,159.27,5438641,0
+GLD.US,D,20220901,000000,158.17,158.39,157.32,157.87,7390755,0
+GLD.US,D,20220902,000000,159.3499,160.06,159.14,159.26,5196908,0
+GLD.US,D,20220906,000000,159.17,159.46,158.32,158.33,4863819,0
+GLD.US,D,20220907,000000,158.15,160.15,158.08,159.94,3981410,0
+GLD.US,D,20220908,000000,159.54,159.86,158.7115,158.98,4607118,0
+GLD.US,D,20220909,000000,159.72,160.24,159.41,159.82,3927788,0
+GLD.US,D,20220912,000000,161.04,161.62,160.55,160.63,4537530,0
+GLD.US,D,20220913,000000,158.47,159.2675,158.39,158.54,6526388,0
+GLD.US,D,20220914,000000,158.68,158.98,157.73,157.93,6091085,0
+GLD.US,D,20220915,000000,156.76,157.485,154.62,154.98,13181203,0
+GLD.US,D,20220916,000000,154.66,156.56,154.34,155.84,7141210,0
+GLD.US,D,20220919,000000,154.87,156.04,154.815,155.96,5582767,0
+GLD.US,D,20220920,000000,155.03,155.23,154.59,155.07,5943724,0
+GLD.US,D,20220921,000000,155.97,157.25,154.01,155.79,7816071,0
+GLD.US,D,20220922,000000,156.26,156.48,155.31,155.7,5975237,0
+GLD.US,D,20220923,000000,153.9,154,152.64,153.01,9597991,0
+GLD.US,D,20220926,000000,153.22,153.51,151.0301,151.23,8240501,0
+GLD.US,D,20220927,000000,152.25,152.73,151.5,151.54,7151310,0
+GLD.US,D,20220928,000000,153.2,154.88,152.93,154.69,8977243,0
+GLD.US,D,20220929,000000,154.14,155.03,153.16,154.66,6317021,0
+GLD.US,D,20220930,000000,154.94,156.045,154.57,154.67,6832430,0
+GLD.US,D,20221003,000000,155.438,158.48,155.23,158.43,10362232,0
+GLD.US,D,20221004,000000,159.18,161.08,158.92,160.7,8024496,0
+GLD.US,D,20221005,000000,159.32,160.08,158.38,159.81,5296309,0
+GLD.US,D,20221006,000000,159.41,159.94,158.9511,159.63,5712627,0
+GLD.US,D,20221007,000000,158.46,158.98,157.68,157.88,5030041,0
+GLD.US,D,20221010,000000,155.94,156.35,155.12,155.48,6110794,0
+GLD.US,D,20221011,000000,155.49,156.81,154.92,155.16,5306673,0
+GLD.US,D,20221012,000000,155.51,156.29,155.26,155.99,3998472,0
+GLD.US,D,20221013,000000,153.48,155.73,152.92,154.91,7083767,0
+GLD.US,D,20221014,000000,154.02,154.1996,152.72,152.98,5474648,0
+GLD.US,D,20221017,000000,154.92,155.33,153.325,153.42,4348044,0
+GLD.US,D,20221018,000000,154.08,154.2393,153.24,153.75,4528441,0
+GLD.US,D,20221019,000000,152.09,152.49,151.54,151.69,8257060,0
+GLD.US,D,20221020,000000,151.92,153.23,151.27,151.45,5019849,0
+GLD.US,D,20221021,000000,151.98,154.31,151.83,154.15,6898351,0
+GLD.US,D,20221024,000000,153.45,154.06,153.06,153.65,4673274,0
+GLD.US,D,20221025,000000,153.93,154.79,153.83,154,3434053,0
+GLD.US,D,20221026,000000,154.79,155.73,154.78,154.98,4451056,0
+GLD.US,D,20221027,000000,154.7148,155.09,154.22,154.74,3654871,0
+GLD.US,D,20221028,000000,152.96,153.54,152.5,153.16,4645440,0
+GLD.US,D,20221031,000000,152.16,152.8721,151.89,151.91,6097760,0
+GLD.US,D,20221101,000000,153.82,153.98,152.87,153.46,4603597,0
+GLD.US,D,20221102,000000,154.16,155.42,152.26,152.39,7220403,0
+GLD.US,D,20221103,000000,150.699,151.955,150.5703,151.81,5378810,0
+GLD.US,D,20221104,000000,154.95,156.6,154.66,156.47,7691954,0
+GLD.US,D,20221107,000000,156.22,156.569,155.81,155.85,4425710,0
+GLD.US,D,20221108,000000,155.99,159.87,155.975,159.45,11299635,0
+GLD.US,D,20221109,000000,159.359,160.35,158.45,158.65,6040627,0
+GLD.US,D,20221110,000000,162.01,163.51,161.655,163.48,9939858,0
+GLD.US,D,20221111,000000,163.914,164.58,163.42,164.56,4622422,0
+GLD.US,D,20221114,000000,164.2,165.24,164.15,164.92,6187552,0
+GLD.US,D,20221115,000000,165.27,166.23,164.56,165.5,9903495,0
+GLD.US,D,20221116,000000,165.41,165.71,164.8301,165.12,3645845,0
+GLD.US,D,20221117,000000,163.79,164.1099,163.4,163.92,4578129,0
+GLD.US,D,20221118,000000,163.38,163.69,162.68,162.79,4321075,0
+GLD.US,D,20221121,000000,162.44,162.5,161.28,161.88,4766512,0
+GLD.US,D,20221122,000000,162.3,162.6,161.72,162.07,3203837,0
+GLD.US,D,20221123,000000,161.69,163.24,161.56,163.08,4167005,0
+GLD.US,D,20221125,000000,162.85,163.43,162.765,163.22,1436508,0
+GLD.US,D,20221128,000000,162.93,163.06,161.91,161.93,4053918,0
+GLD.US,D,20221129,000000,162.7,163.6299,162.6,162.73,2620637,0
+GLD.US,D,20221130,000000,163.69,164.81,162.4,164.81,4874746,0
+GLD.US,D,20221201,000000,167.48,167.95,166.975,167.84,8625780,0
+GLD.US,D,20221202,000000,166.18,167.47,165.76,167.26,5185941,0
+GLD.US,D,20221205,000000,166.55,166.72,164.3201,164.39,5436175,0
+GLD.US,D,20221206,000000,165.2,165.54,164.45,164.84,3597758,0
+GLD.US,D,20221207,000000,165.4699,166.64,165.318,166.33,4610697,0
+GLD.US,D,20221208,000000,166.58,167.045,166.07,166.47,3217874,0
+GLD.US,D,20221209,000000,167.26,168.085,166.6,167.06,5431272,0
+GLD.US,D,20221212,000000,166.438,166.6,165.43,165.68,3504409,0
+GLD.US,D,20221213,000000,169.21,169.79,168.02,168.51,6750199,0
+GLD.US,D,20221214,000000,168.43,168.81,167.14,168.1,5642965,0
+GLD.US,D,20221215,000000,165.73,166.21,165.1,165.35,8370909,0
+GLD.US,D,20221216,000000,166.02,166.98,165.84,166.79,5371967,0
+GLD.US,D,20221219,000000,166.71,167.11,165.99,166.32,3940525,0
+GLD.US,D,20221220,000000,168.1,169.53,168.03,169.08,7803118,0
+GLD.US,D,20221221,000000,169.04,169.71,168.675,168.8,3990060,0
+GLD.US,D,20221222,000000,167.76,167.7632,166.06,166.76,5672656,0
+GLD.US,D,20221223,000000,166.8801,167.795,166.66,167.26,2912300,0
+GLD.US,D,20221227,000000,167.89,170.61,167.8,168.67,6885715,0
+GLD.US,D,20221228,000000,168.05,168.34,167.1,167.91,3662456,0
+GLD.US,D,20221229,000000,168.54,169.35,168.52,168.85,3345874,0
+GLD.US,D,20221230,000000,169.26,169.8999,168.795,169.64,2864455,0
+GLD.US,D,20230103,000000,171.32,172.09,170.02,171.06,7992927,0
+GLD.US,D,20230104,000000,172.86,173.09,171.845,172.67,7574633,0
+GLD.US,D,20230105,000000,170.824,171,169.79,170.52,4692610,0
+GLD.US,D,20230106,000000,171.76,173.96,171.23,173.71,7888954,0
+GLD.US,D,20230109,000000,174.51,175.035,173.881,174.1,5134503,0
+GLD.US,D,20230110,000000,174.61,174.98,174.06,174.74,4398411,0
+GLD.US,D,20230111,000000,174.76,174.79,173.72,174.62,3374201,0
+GLD.US,D,20230112,000000,176.01,176.71,174.88,176.64,6936919,0
+GLD.US,D,20230113,000000,176.96,178.825,176.8934,178.76,7468768,0
+GLD.US,D,20230117,000000,178.21,178.24,177.09,177.59,6610834,0
+GLD.US,D,20230118,000000,178.92,179.18,176.9,177.08,5384664,0
+GLD.US,D,20230119,000000,178.37,180.03,178.09,179.89,6678687,0
+GLD.US,D,20230120,000000,179.06,179.66,178.645,179.29,5754818,0
+GLD.US,D,20230123,000000,178.35,179.69,177.78,179.63,5265507,0
+GLD.US,D,20230124,000000,179.56,180.32,178.35,180.28,4604628,0
+GLD.US,D,20230125,000000,179.35,181.22,179.2925,181.11,6925348,0
+GLD.US,D,20230126,000000,180.146,180.265,178.46,179.47,5860129,0
+GLD.US,D,20230127,000000,179.27,179.72,178.262,179.22,6052728,0
+GLD.US,D,20230130,000000,179.286,179.43,178.65,178.76,4210726,0
+GLD.US,D,20230131,000000,178.82,179.699,178.54,179.41,5976888,0
+GLD.US,D,20230201,000000,179.75,181.73,178.63,181.67,7996005,0
+GLD.US,D,20230202,000000,181.08,181.11,177.74,177.9,8842396,0
+GLD.US,D,20230203,000000,174.92,175.43,173.12,173.46,13674441,0
+GLD.US,D,20230206,000000,174.11,174.455,173.28,173.82,8956963,0
+GLD.US,D,20230207,000000,173.72,175.27,173.47,173.98,6794153,0
+GLD.US,D,20230208,000000,174.942,174.99,173.83,174.41,4075638,0
+GLD.US,D,20230209,000000,175.49,175.52,172.87,173.03,5361340,0
+GLD.US,D,20230210,000000,173.63,173.68,172.63,173.36,2971125,0
+GLD.US,D,20230213,000000,172.7,172.9014,172.07,172.48,3970786,0
+GLD.US,D,20230214,000000,171.97,173.51,171.41,172.61,5403099,0
+GLD.US,D,20230215,000000,170.6,170.99,170.16,170.89,5435337,0
+GLD.US,D,20230216,000000,170.34,171.6,169.96,170.75,4540398,0
+GLD.US,D,20230217,000000,169.87,171.47,169.52,171.26,4809799,0
+GLD.US,D,20230221,000000,171.2,171.5,170.34,170.62,4035933,0
+GLD.US,D,20230222,000000,170.81,170.96,169.56,169.66,4105675,0
+GLD.US,D,20230223,000000,169.84,170.125,169.08,169.57,5073479,0
+GLD.US,D,20230224,000000,168.42,168.84,168.19,168.35,6496496,0
+GLD.US,D,20230227,000000,168.88,169.23,168.55,169.01,4509151,0
+GLD.US,D,20230228,000000,168.781,170.25,168.59,169.78,6761585,0
+GLD.US,D,20230301,000000,170.95,171.49,170.47,170.76,6590468,0
+GLD.US,D,20230302,000000,170.52,170.975,170.36,170.66,3952266,0
+GLD.US,D,20230303,000000,171.45,172.595,170.98,172.49,6894466,0
+GLD.US,D,20230306,000000,172.32,172.37,171.54,171.62,4264124,0
+GLD.US,D,20230307,000000,170.42,170.47,168.52,168.62,8713268,0
+GLD.US,D,20230308,000000,168.61,169.59,168.52,168.54,5718595,0
+GLD.US,D,20230309,000000,169.751,170.65,169.71,170.2,5582980,0
+GLD.US,D,20230310,000000,171.93,173.88,171.92,173.87,13803437,0
+GLD.US,D,20230313,000000,176.66,178.02,176.3,177.86,20554417,0
+GLD.US,D,20230314,000000,177.35,177.59,176.21,176.83,10019032,0
+GLD.US,D,20230315,000000,178.86,180.13,177.49,178.21,14546095,0
+GLD.US,D,20230316,000000,179.51,179.654,177.87,178.57,10764872,0
+GLD.US,D,20230317,000000,181.02,184.81,180.77,183.77,24156266,0
+GLD.US,D,20230320,000000,184.19,184.54,182.74,183.84,11845678,0
+GLD.US,D,20230321,000000,182.65,182.73,179.9,180.37,10734493,0
+GLD.US,D,20230322,000000,180.4,183.94,180.28,183.44,11969561,0
+GLD.US,D,20230323,000000,183.91,186.24,183.5996,185.74,11347149,0
+GLD.US,D,20230324,000000,185.606,185.99,183.62,183.65,9253075,0
+GLD.US,D,20230327,000000,181.15,182.15,180.69,181.95,6925046,0
+GLD.US,D,20230328,000000,182.31,183.62,182.12,183.44,6202597,0
+GLD.US,D,20230329,000000,182.49,183.27,182.24,182.53,4996493,0
+GLD.US,D,20230330,000000,182.75,184.4401,182.55,184.18,6360296,0
+GLD.US,D,20230331,000000,184.11,184.42,182.8,183.22,8003334,0
+GLD.US,D,20230403,000000,183.85,185.035,183.32,184.54,9206635,0
+GLD.US,D,20230404,000000,184.7224,188.23,184.66,187.98,13765361,0
+GLD.US,D,20230405,000000,188.34,188.86,186.78,187.83,11440827,0
+GLD.US,D,20230406,000000,186.8901,187.26,185.95,186.49,6648428,0
+GLD.US,D,20230410,000000,185.18,185.36,184.19,185.11,6408114,0
+GLD.US,D,20230411,000000,185.905,186.51,185.635,186.28,6031494,0
+GLD.US,D,20230412,000000,187.54,187.66,185.97,187.19,10000948,0
+GLD.US,D,20230413,000000,189.76,190.41,188.99,189.72,14060106,0
+GLD.US,D,20230414,000000,188.08,188.4869,185.17,186.36,13272541,0
+GLD.US,D,20230417,000000,185.89,185.93,184.1,185.53,7468062,0
+GLD.US,D,20230418,000000,185.24,186.99,185.04,186.25,8056928,0
+GLD.US,D,20230419,000000,184.3499,185.58,184.28,185.36,7373518,0
+GLD.US,D,20230420,000000,186.14,187.03,185.78,186.09,5789908,0
+GLD.US,D,20230421,000000,184.98,185.68,183.22,184.25,10698705,0
+GLD.US,D,20230424,000000,184.07,185.025,183.46,184.81,8303396,0
+GLD.US,D,20230425,000000,184.84,186.2204,184.3,185.75,8451933,0
+GLD.US,D,20230426,000000,186.63,186.65,184.3,184.74,8203595,0
+GLD.US,D,20230427,000000,183.9,184.989,183.38,184.75,9107425,0
+GLD.US,D,20230428,000000,184.79,185.38,184.17,184.8,6700418,0
+GLD.US,D,20230501,000000,186.05,186.22,183.91,183.97,7997658,0
+GLD.US,D,20230502,000000,184.65,187.64,184.515,187.52,13554921,0
+GLD.US,D,20230503,000000,187.61,189.205,186.93,189.11,11133826,0
+GLD.US,D,20230504,000000,188.86,191.36,188.81,190.44,14146787,0
+GLD.US,D,20230505,000000,186.56,187.58,185.77,187.46,12508113,0
+GLD.US,D,20230508,000000,187.82,188.67,187.49,187.69,6075441,0
+GLD.US,D,20230509,000000,188.12,189.33,188.07,189.02,7098810,0
+GLD.US,D,20230510,000000,188.975,189.64,187.82,188.75,9392097,0
+GLD.US,D,20230511,000000,188.44,188.81,186.86,187.13,8245523,0
+GLD.US,D,20230512,000000,187.43,187.92,186.58,186.81,7087462,0
+GLD.US,D,20230515,000000,187.3,187.88,187.032,187.21,5518086,0
+GLD.US,D,20230516,000000,186.58,186.82,184.4601,184.87,9527806,0
+GLD.US,D,20230517,000000,184.305,184.45,183.48,184.23,7474277,0
+GLD.US,D,20230518,000000,182.1,182.28,181.335,181.84,8812591,0
+GLD.US,D,20230519,000000,182.25,184.34,181.81,183.64,8434976,0
+GLD.US,D,20230522,000000,183.22,183.84,182.91,183.21,4834298,0
+GLD.US,D,20230523,000000,182.78,183.76,182.48,183.43,6345012,0
+GLD.US,D,20230524,000000,183.54,183.54,181.77,181.95,6732940,0
+GLD.US,D,20230525,000000,181.18,181.31,180.1,180.2,6919174,0
+GLD.US,D,20230526,000000,181.01,181.3,180.09,180.92,5823674,0
+GLD.US,D,20230530,000000,181.72,182.4,181.17,182.04,4906066,0
+GLD.US,D,20230531,000000,182.39,183.445,182.1,182.32,8497893,0
+GLD.US,D,20230601,000000,182.81,184.21,182.72,183.76,7300542,0
+GLD.US,D,20230602,000000,183.53,183.56,180.96,181.05,8726111,0
+GLD.US,D,20230605,000000,180.79,182.44,180.665,182.14,5748800,0
+GLD.US,D,20230606,000000,182.36,182.65,181.52,182.34,4967156,0
+GLD.US,D,20230607,000000,181.94,183,180.15,180.15,9066528,0
+GLD.US,D,20230608,000000,182,183.04,181.96,182.53,6394890,0
+GLD.US,D,20230609,000000,182.36,182.79,181.72,182.04,4380811,0
+GLD.US,D,20230612,000000,181.8,181.94,181.04,181.88,4875450,0
+GLD.US,D,20230613,000000,182.1,182.43,180.165,180.54,5126686,0
+GLD.US,D,20230614,000000,181.69,181.96,180.14,180.64,6807003,0
+GLD.US,D,20230615,000000,180.28,182.05,180.18,181.91,6739009,0
+GLD.US,D,20230616,000000,181.925,182.618,181.41,181.63,8779096,0
+GLD.US,D,20230620,000000,180.06,180.09,179.22,179.75,7586229,0
+GLD.US,D,20230621,000000,179.15,179.95,178.19,179.49,6702339,0
+GLD.US,D,20230622,000000,178.36,178.99,177.63,177.71,7948565,0
+GLD.US,D,20230623,000000,179.6,179.95,178.09,178.2,5419784,0
+GLD.US,D,20230626,000000,179.05,179.075,178.42,178.51,3222050,0
+GLD.US,D,20230627,000000,179.07,179.29,177.43,177.69,5036916,0
+GLD.US,D,20230628,000000,177.23,177.685,176.7,177.28,5866741,0
+GLD.US,D,20230629,000000,175.83,177.63,175.79,177.09,6862511,0
+GLD.US,D,20230630,000000,177.69,178.53,177.32,178.27,6420904,0
+GLD.US,D,20230703,000000,178.61,179.34,178.46,178.47,4085711,0
+GLD.US,D,20230705,000000,179.41,179.42,177.825,177.84,5652091,0
+GLD.US,D,20230706,000000,177.51,177.8,176.66,177.31,5132954,0
+GLD.US,D,20230707,000000,178.38,179.65,178.35,178.64,5201148,0
+GLD.US,D,20230710,000000,178.37,178.92,178.2601,178.78,3320497,0
+GLD.US,D,20230711,000000,179.43,179.71,179.13,179.45,2819610,0
+GLD.US,D,20230712,000000,181.18,181.95,181.1,181.88,7062010,0
+GLD.US,D,20230713,000000,181.96,182.15,181.49,182.01,4527900,0
+GLD.US,D,20230714,000000,181.59,182.17,181.1101,181.43,5389968,0
+GLD.US,D,20230717,000000,180.99,181.6307,180.64,181.56,4152919,0
+GLD.US,D,20230718,000000,182.79,184.23,182.32,183.64,8242597,0
+GLD.US,D,20230719,000000,183.45,183.835,182.87,183.67,3911565,0
+GLD.US,D,20230720,000000,183.73,183.77,182.47,182.74,4972856,0
+GLD.US,D,20230721,000000,182.06,182.46,181.68,182.18,3845361,0
+GLD.US,D,20230724,000000,182.22,182.54,181.34,181.4,4370026,0
+GLD.US,D,20230725,000000,181.72,182.47,181.1,182.41,4090149,0
+GLD.US,D,20230726,000000,182.66,183.64,182.31,183.3,6158432,0
+GLD.US,D,20230727,000000,181.64,181.64,180.32,180.42,7592752,0
+GLD.US,D,20230728,000000,181.48,182.27,181.25,181.86,3829197,0
+GLD.US,D,20230731,000000,182.43,183.09,182.31,182.35,5496890,0
+GLD.US,D,20230801,000000,180.85,181.375,180.19,180.46,6289869,0
+GLD.US,D,20230802,000000,180.57,180.79,179.41,179.6,6348266,0
+GLD.US,D,20230803,000000,179.44,179.95,179.28,179.54,4638874,0
+GLD.US,D,20230804,000000,180.25,180.77,179.85,180.19,5326191,0
+GLD.US,D,20230807,000000,180.15,180.15,179.27,179.78,4510408,0
+GLD.US,D,20230808,000000,178.64,179.33,178.46,178.64,6162879,0
+GLD.US,D,20230809,000000,178.68,178.92,177.78,177.79,4643998,0
+GLD.US,D,20230810,000000,178.22,178.7,177.54,177.6,5934598,0
+GLD.US,D,20230811,000000,177.7,178.36,177.49,177.6,5289694,0
+GLD.US,D,20230814,000000,176.86,177.58,176.5787,177.06,9554477,0
+GLD.US,D,20230815,000000,176.75,177.43,176.33,176.59,7582703,0
+GLD.US,D,20230816,000000,176.62,176.945,175.56,175.57,6559418,0
+GLD.US,D,20230817,000000,176.53,176.56,174.93,175.3,7937672,0
+GLD.US,D,20230818,000000,175.83,176.055,175.1,175.33,6253027,0
+GLD.US,D,20230821,000000,175.9,175.94,174.96,175.81,4206360,0
+GLD.US,D,20230822,000000,175.83,176.25,175.31,176.1,5892540,0
+GLD.US,D,20230823,000000,177.32,178.22,177.07,177.89,7949056,0
+GLD.US,D,20230824,000000,177.66,178.49,177.41,177.85,5526428,0
+GLD.US,D,20230825,000000,177.58,178.38,176.63,177.62,6132927,0
+GLD.US,D,20230828,000000,177.65,178.73,177.51,178.13,4740683,0
+GLD.US,D,20230829,000000,178.03,179.88,177.9,179.87,7576640,0
+GLD.US,D,20230830,000000,180.58,180.88,180.29,180.32,6593692,0
+GLD.US,D,20230831,000000,180.37,180.49,179.94,180.02,4795626,0
+GLD.US,D,20230901,000000,180.8,181.12,179.51,180.11,4970732,0
+GLD.US,D,20230905,000000,179.33,179.4438,178.64,178.64,7056834,0
+GLD.US,D,20230906,000000,178.33,179.01,177.7,177.83,6427224,0
+GLD.US,D,20230907,000000,178.31,178.3701,177.9,178.02,3257213,0
+GLD.US,D,20230908,000000,178.36,179.045,177.9,178.08,3293699,0
+GLD.US,D,20230911,000000,178.97,179.07,178.261,178.41,3689085,0
+GLD.US,D,20230912,000000,177.11,177.7,177.05,177.49,4445435,0
+GLD.US,D,20230913,000000,177.53,177.75,177.035,177.08,3874788,0
+GLD.US,D,20230914,000000,176.5,177.39,176.36,177.17,6184382,0
+GLD.US,D,20230915,000000,178.55,179.105,178.34,178.34,5620888,0
+GLD.US,D,20230918,000000,178.82,179.41,178.38,179.39,5049308,0
+GLD.US,D,20230919,000000,179.54,179.65,179.03,179.22,4225102,0
+GLD.US,D,20230920,000000,179.34,180.66,179.32,179.35,9330262,0
+GLD.US,D,20230921,000000,177.86,178.485,177.69,178.05,7573300,0
+GLD.US,D,20230922,000000,178.65,178.95,178.51,178.62,3637075,0
+GLD.US,D,20230925,000000,178.41,178.71,177.64,177.7,5582074,0
+GLD.US,D,20230926,000000,176.825,177.14,176.16,176.28,7181080,0
+GLD.US,D,20230927,000000,175.27,175.32,173.7,174.1,10919579,0
+GLD.US,D,20230928,000000,173.91,174.135,172.32,173.23,10061917,0
+GLD.US,D,20230929,000000,173.92,174.03,171.265,171.45,10427383,0
+GLD.US,D,20231002,000000,170.23,170.46,169.5,169.65,12706027,0
+GLD.US,D,20231003,000000,169.14,170.08,168.745,169.16,11459840,0
+GLD.US,D,20231004,000000,169.21,169.41,168.5,169.14,10034600,0
+GLD.US,D,20231005,000000,168.74,169,168.3,168.83,6970219,0
+GLD.US,D,20231006,000000,169.17,170.23,168.5,169.7,9948433,0
+GLD.US,D,20231009,000000,171.18,172.86,171.075,172.82,10201547,0
+GLD.US,D,20231010,000000,172.08,172.795,171.9,172.53,5843995,0
+GLD.US,D,20231011,000000,173.6,174.125,173.26,173.79,7128002,0
+GLD.US,D,20231012,000000,174.06,174.23,173.24,173.26,5912663,0
+GLD.US,D,20231013,000000,176.8921,179.095,176.72,178.83,18802885,0
+GLD.US,D,20231016,000000,177.84,178.33,177.535,177.96,8385428,0
+GLD.US,D,20231017,000000,178.37,179.13,177.98,178.29,8231866,0
+GLD.US,D,20231018,000000,180.894,182.02,179.75,180.87,13920793,0
+GLD.US,D,20231019,000000,181.04,183.43,180.82,183.09,13406560,0
+GLD.US,D,20231020,000000,183.43,185.23,183.09,183.59,12785667,0
+GLD.US,D,20231023,000000,183.5099,183.56,182.705,182.97,9479805,0
+GLD.US,D,20231024,000000,182.07,183.4,181.68,182.95,6593963,0
+GLD.US,D,20231025,000000,183.42,184.2993,182.04,183.72,10087016,0
+GLD.US,D,20231026,000000,183.4,184.49,182.87,184.01,7671406,0
+GLD.US,D,20231027,000000,183.76,186.36,183.47,186.15,14102828,0
+GLD.US,D,20231030,000000,185.54,185.7,184.73,185.1,8756405,0
+GLD.US,D,20231031,000000,185.08,186.21,183.495,184.09,10104569,0
+GLD.US,D,20231101,000000,183.91,185,182.67,183.51,9048562,0
+GLD.US,D,20231102,000000,184.13,184.28,183.5,184.12,7343699,0
+GLD.US,D,20231103,000000,184.48,185.47,184.35,184.79,8530399,0
+GLD.US,D,20231106,000000,184.14,184.23,183.34,183.35,8274666,0
+GLD.US,D,20231107,000000,182.25,182.65,181.75,182.59,6795795,0
+GLD.US,D,20231108,000000,182.01,182.065,180.5699,180.77,6738304,0
+GLD.US,D,20231109,000000,180.98,182.28,180.89,181.49,6486286,0
+GLD.US,D,20231110,000000,180.51,180.585,179.245,179.51,7611618,0
+GLD.US,D,20231113,000000,179.4,180.73,179.11,180.51,5385908,0
+GLD.US,D,20231114,000000,181.7,182.75,181.62,182.12,6831639,0
+GLD.US,D,20231115,000000,182.03,182.18,181.31,181.64,4909399,0
+GLD.US,D,20231116,000000,182.8457,184.32,182.8,183.69,8253348,0
+GLD.US,D,20231117,000000,183.96,184.125,183.45,183.67,4871297,0
+GLD.US,D,20231120,000000,182.32,183.48,182.225,183.37,5393464,0
+GLD.US,D,20231121,000000,185.57,186.115,185.065,185.35,7322379,0
+GLD.US,D,20231122,000000,185.47,185.72,184.2715,184.56,4338209,0
+GLD.US,D,20231124,000000,185.47,185.75,185.16,185.52,2445058,0
+GLD.US,D,20231127,000000,186.56,186.8,185.93,186.77,6320420,0
+GLD.US,D,20231128,000000,187.9,189.4,187.52,189.26,10901890,0
+GLD.US,D,20231129,000000,189.16,189.99,189.02,189.54,8407253,0
+GLD.US,D,20231130,000000,188.89,189.24,188.28,188.75,7558123,0
+GLD.US,D,20231201,000000,188.805,192.395,188.685,192.01,16727571,0
+GLD.US,D,20231204,000000,189.599,190.38,187.26,187.86,18460544,0
+GLD.US,D,20231205,000000,187.5501,187.88,186.3,187.15,7027722,0
+GLD.US,D,20231206,000000,188.32,188.46,187.5,187.84,5778604,0
+GLD.US,D,20231207,000000,188.45,188.59,187.26,188.15,5802025,0
+GLD.US,D,20231208,000000,185.93,186.78,184.9,185.64,7883204,0
+GLD.US,D,20231211,000000,184.5,184.53,183.1513,183.59,8519527,0
+GLD.US,D,20231212,000000,183.844,183.98,183.26,183.49,5056911,0
+GLD.US,D,20231213,000000,183.82,187.66,183.38,187.63,10635500,0
+GLD.US,D,20231214,000000,188.8649,189.82,188.08,188.73,9107157,0
+GLD.US,D,20231215,000000,188.52,188.96,186.82,187,8324824,0
+GLD.US,D,20231218,000000,187.5,188.49,187.24,187.85,5357987,0
+GLD.US,D,20231219,000000,188.23,189.7239,188.13,189.13,6025564,0
+GLD.US,D,20231220,000000,188.69,188.96,188.085,188.1,6002395,0
+GLD.US,D,20231221,000000,189.21,189.62,188.75,189.43,4619995,0
+GLD.US,D,20231222,000000,191.6,191.88,190.07,190.27,7176292,0
+GLD.US,D,20231226,000000,190.97,191.74,190.4,191.72,4502664,0
+GLD.US,D,20231227,000000,191.77,193.1823,191.54,192.59,5813295,0
+GLD.US,D,20231228,000000,192.34,192.89,191.44,191.47,6171506,0
+GLD.US,D,20231229,000000,190.99,191.64,190.74,191.17,4612349,0
+GLD.US,D,20240102,000000,191.44,191.89,190.5,190.72,6025646,0
+GLD.US,D,20240103,000000,188.77,189.86,188.16,189.13,8661568,0
+GLD.US,D,20240104,000000,189.08,189.75,188.69,189.32,4416743,0
+GLD.US,D,20240105,000000,189.68,191.26,189.08,189.35,7481883,0
+GLD.US,D,20240108,000000,187.21,188.74,187.11,187.87,6214968,0
+GLD.US,D,20240109,000000,188.68,188.78,187.73,187.93,4437269,0
+GLD.US,D,20240110,000000,188.14,188.44,187.205,187.5,4504726,0
+GLD.US,D,20240111,000000,188.02,188.55,186.56,187.87,6831086,0
+GLD.US,D,20240112,000000,190.67,191.08,189.16,189.71,6833678,0
+GLD.US,D,20240116,000000,189.15,189.26,187.54,187.91,6548068,0
+GLD.US,D,20240117,000000,187.31,187.42,185.45,185.84,8643163,0
+GLD.US,D,20240118,000000,186.36,187.4,186.3,187.37,4685239,0
+GLD.US,D,20240119,000000,188.26,188.3,187.44,187.93,5719650,0
+GLD.US,D,20240122,000000,187.23,187.7601,186.85,187.22,4397522,0
+GLD.US,D,20240123,000000,187.45,188.15,187.28,187.95,5040771,0
+GLD.US,D,20240124,000000,188.33,188.37,186.32,186.4,6085437,0
+GLD.US,D,20240125,000000,187.34,187.64,186.46,187.14,4651026,0
+GLD.US,D,20240126,000000,187.27,187.38,186.76,187.01,5064774,0
+GLD.US,D,20240129,000000,188.31,188.54,187.1899,188.33,5629695,0
+GLD.US,D,20240130,000000,189.7,189.83,187.975,188.59,4976467,0
+GLD.US,D,20240131,000000,189.37,190.46,188.13,188.45,7886115,0
+GLD.US,D,20240201,000000,189.71,191.36,188.99,190.41,10278129,0
+GLD.US,D,20240202,000000,188.07,188.87,187.85,188.61,7337573,0
+GLD.US,D,20240205,000000,186.875,187.82,186.7,187.57,5436062,0
+GLD.US,D,20240206,000000,187.94,188.854,187.742,188.55,4866122,0
+GLD.US,D,20240207,000000,188.45,189.39,188.28,188.5,6276879,0
+GLD.US,D,20240208,000000,187.91,188.5298,187.8199,188.33,3873445,0
+GLD.US,D,20240209,000000,187.56,187.77,187.14,187.6,4412654,0
+GLD.US,D,20240212,000000,186.6,187.27,186.36,187.11,4706253,0
+GLD.US,D,20240213,000000,185.35,185.38,184.33,184.53,9525794,0
+GLD.US,D,20240214,000000,184.27,184.88,183.78,184.42,7031562,0
+GLD.US,D,20240215,000000,185.6,186.02,185.095,185.66,6228859,0
+GLD.US,D,20240216,000000,185.076,186.67,184.835,186.34,6518526,0
+GLD.US,D,20240220,000000,187.96,188.03,187.4,187.47,5531152,0
+GLD.US,D,20240221,000000,187.88,188.04,187.1,187.48,5789951,0
+GLD.US,D,20240222,000000,187.56,187.64,187.05,187.56,4550823,0
+GLD.US,D,20240223,000000,187.56,189.18,187.46,188.62,6827271,0
+GLD.US,D,20240226,000000,187.79,188.36,187.53,188.2,4491937,0
+GLD.US,D,20240227,000000,188.58,188.72,187.88,188,5165376,0
+GLD.US,D,20240228,000000,188.34,188.52,188.0301,188.34,2824131,0
+GLD.US,D,20240229,000000,189.64,189.918,189.23,189.31,6848639,0
+GLD.US,D,20240301,000000,190.27,193.4,189.44,192.89,13410997,0
+GLD.US,D,20240304,000000,194.15,196.3299,193.88,196.01,12216341,0
+GLD.US,D,20240305,000000,197.44,198.14,196.65,197.19,9672210,0
+GLD.US,D,20240306,000000,198.08,199.3,197.44,198.81,10459292,0
+GLD.US,D,20240307,000000,199.54,200.11,198.91,199.94,8403737,0
+GLD.US,D,20240308,000000,200.89,203.3,200.4459,201.63,13540110,0
+GLD.US,D,20240311,000000,201.71,202.41,201.46,202,7329560,0
+GLD.US,D,20240312,000000,200.42,200.6277,199.16,199.79,9436586,0
+GLD.US,D,20240313,000000,200.44,201.86,200.35,201.19,5929990,0
+GLD.US,D,20240314,000000,200.37,200.47,199.34,200.35,6865044,0
+GLD.US,D,20240315,000000,199.94,200.634,199.57,199.71,4556710,0
+GLD.US,D,20240318,000000,199.66,200.145,199.51,200.03,7206823,0
+GLD.US,D,20240319,000000,199.62,199.81,198.935,199.8,4657527,0
+GLD.US,D,20240320,000000,199.16,202.66,199.12,202.18,9593754,0
+GLD.US,D,20240321,000000,203.88,203.92,200.6,201.97,7396540,0
+GLD.US,D,20240322,000000,201.32,201.86,199.715,200.35,6918508,0
+GLD.US,D,20240325,000000,201.19,201.95,200.965,200.99,4034750,0
+GLD.US,D,20240326,000000,202.65,202.76,201.07,201.64,5752677,0
+GLD.US,D,20240327,000000,202.32,203.22,202.32,203.1,6040980,0
+GLD.US,D,20240328,000000,204.54,206.05,203.87,205.72,9194473,0
+GLD.US,D,20240401,000000,208.68,208.73,206.29,207.82,13677114,0
+GLD.US,D,20240402,000000,209.07,211.03,208.36,210.89,13421070,0
+GLD.US,D,20240403,000000,210.57,212.83,210.3,212.74,11416226,0
+GLD.US,D,20240404,000000,212,213.45,211.02,211.52,12307274,0
+GLD.US,D,20240405,000000,212.49,215.74,212.22,215.14,13382720,0
+GLD.US,D,20240408,000000,215.98,216.81,214.61,216.48,10331406,0
+GLD.US,D,20240409,000000,217.81,218.86,216.45,217.67,13079306,0
+GLD.US,D,20240410,000000,215.37,217.78,214.68,215.61,13317492,0
+GLD.US,D,20240411,000000,216.85,219.84,215.89,219.8,11415224,0
+GLD.US,D,20240412,000000,221.87,225.09,216.02,216.89,30898775,0
+GLD.US,D,20240415,000000,217.94,221.03,215.16,220.95,13238952,0
+GLD.US,D,20240416,000000,220.18,221.99,218.78,221.22,10746123,0
+GLD.US,D,20240417,000000,221.05,221.76,218.52,219.59,11521054,0
+GLD.US,D,20240418,000000,221.31,221.4599,219.312,220.34,6496885,0
+GLD.US,D,20240419,000000,220.49,222.36,220.08,221.05,8680646,0
+GLD.US,D,20240422,000000,216.35,216.9578,215.14,215.57,13404253,0
+GLD.US,D,20240423,000000,213.96,215.86,213.87,215.04,10730332,0
+GLD.US,D,20240424,000000,214.76,216.35,214.36,214.64,5741072,0
+GLD.US,D,20240425,000000,214.47,217.05,214.3357,215.92,6606512,0
+GLD.US,D,20240426,000000,216.77,217.0676,215.53,216.62,6268504,0
+GLD.US,D,20240429,000000,216.02,217.215,215.25,216.18,6409870,0
+GLD.US,D,20240430,000000,213.38,214.1271,211.8,211.87,11248615,0
+GLD.US,D,20240501,000000,212.96,215.5,212.41,213.79,10373880,0
+GLD.US,D,20240502,000000,211.9,213.705,211.49,213.13,6286967,0
+GLD.US,D,20240503,000000,212.89,213.225,210.71,212.96,8679910,0
+GLD.US,D,20240506,000000,215.14,215.91,214.47,215.2,6840477,0
+GLD.US,D,20240507,000000,214.52,214.93,213.88,214.21,5660735,0
+GLD.US,D,20240508,000000,213.62,214.8,213.5,213.58,4462736,0
+GLD.US,D,20240509,000000,214.48,216.95,214.44,216.95,7732469,0
+GLD.US,D,20240510,000000,219.22,219.6,218.08,218.71,8700917,0
+GLD.US,D,20240513,000000,217.06,217.31,215.8,216.26,4896343,0
+GLD.US,D,20240514,000000,217.31,218.3795,216.98,218.09,4662679,0
+GLD.US,D,20240515,000000,219.06,221.19,217.65,220.89,9297715,0
+GLD.US,D,20240516,000000,220.14,220.585,219.41,220.03,4301652,0
+GLD.US,D,20240517,000000,222.18,223.8501,221.67,223.66,10481937,0
+GLD.US,D,20240520,000000,223.79,225.66,223.02,224.56,5990860,0
+GLD.US,D,20240521,000000,224.77,225.21,223.7,224.23,4002615,0
+GLD.US,D,20240522,000000,223.09,223.24,219.7407,220.11,8903115,0
+GLD.US,D,20240523,000000,218.78,219.23,215.66,215.72,9537911,0
+GLD.US,D,20240524,000000,216.96,217.21,215.74,215.92,4212379,0
+GLD.US,D,20240528,000000,218.43,218.59,217.21,218.19,3809677,0
+GLD.US,D,20240529,000000,216.92,217.16,216.12,216.16,4184972,0
+GLD.US,D,20240530,000000,216.69,217.51,216.41,216.57,3071290,0
+GLD.US,D,20240531,000000,217.77,217.96,214.65,215.3,5617183,0
+GLD.US,D,20240603,000000,215.92,217.82,215.54,217.22,6172606,0
+GLD.US,D,20240604,000000,216.24,216.24,214.2,215.27,5509361,0
+GLD.US,D,20240605,000000,216.69,218.0795,215.93,217.82,5479226,0
+GLD.US,D,20240606,000000,218.36,219.97,218.1,219.43,5283914,0
+GLD.US,D,20240607,000000,215.07,215.19,211.54,211.6,12195073,0
+GLD.US,D,20240610,000000,213.13,214.02,212.76,213.54,4219641,0
+GLD.US,D,20240611,000000,213.95,214.38,213.24,214.15,4004085,0
+GLD.US,D,20240612,000000,216.47,216.55,214.2,214.72,5911883,0
+GLD.US,D,20240613,000000,214.44,214.96,212.26,212.97,5861099,0
+GLD.US,D,20240614,000000,215.34,216.04,214.98,215.73,7076496,0
+GLD.US,D,20240617,000000,214.9,215.24,213.6,214.61,3877671,0
+GLD.US,D,20240618,000000,214.38,215.83,214.04,215.47,4921415,0
+GLD.US,D,20240620,000000,216.32,218.7413,216.15,218.16,7290516,0
+GLD.US,D,20240621,000000,217.83,217.9,214.255,214.78,8935399,0
+GLD.US,D,20240624,000000,215.55,215.94,215.2,215.63,4626923,0
+GLD.US,D,20240625,000000,214.96,215.31,214.12,214.56,3847694,0
+GLD.US,D,20240626,000000,212.39,213.11,212.1204,212.58,4690348,0
+GLD.US,D,20240627,000000,214.71,215.5,214.45,214.99,4977837,0
+GLD.US,D,20240628,000000,215.64,215.8148,214.82,215.01,3955080,0
+GLD.US,D,20240701,000000,215.25,216,214.485,215.57,3797921,0
+GLD.US,D,20240702,000000,215.33,216.08,214.6204,215.56,4921672,0
+GLD.US,D,20240703,000000,217.34,218.7397,217.33,217.99,5055313,0
+GLD.US,D,20240705,000000,219.58,221.28,219.58,220.93,5950550,0
+GLD.US,D,20240708,000000,219.64,220.04,217.41,218.19,5790811,0
+GLD.US,D,20240709,000000,218.57,219.29,217.265,218.56,3904495,0
+GLD.US,D,20240710,000000,220.14,220.71,219.16,219.36,5556185,0
+GLD.US,D,20240711,000000,222.65,224.1489,221.48,223.25,9323981,0
+GLD.US,D,20240712,000000,222.03,223.62,221.86,223.11,5179297,0
+GLD.US,D,20240715,000000,223.39,225.59,223.02,223.83,5719339,0
+GLD.US,D,20240716,000000,225.45,228.29,225.3,228.29,11070663,0
+GLD.US,D,20240717,000000,228.79,229.65,226.67,227.23,8620511,0
+GLD.US,D,20240718,000000,227.71,228.32,225.57,225.78,5485459,0
+GLD.US,D,20240719,000000,221.52,222.68,221.41,221.73,8665956,0
+GLD.US,D,20240722,000000,221.58,221.92,220.4,221.8,5334060,0
+GLD.US,D,20240723,000000,222.34,222.75,221.86,222.58,4435700,0
+GLD.US,D,20240724,000000,223.47,224.88,221.74,221.8,6838783,0
+GLD.US,D,20240725,000000,219.02,219.2607,217.52,218.33,9777054,0
+GLD.US,D,20240726,000000,219.96,221.04,219.7,220.63,6328784,0
+GLD.US,D,20240729,000000,221.26,221.55,219.045,220.32,4665057,0
+GLD.US,D,20240730,000000,221.41,222.92,220.355,222.52,4939531,0
+GLD.US,D,20240731,000000,223.73,226.6,223.64,226.55,7316552,0
+GLD.US,D,20240801,000000,226.74,227.57,225.05,225.77,7217224,0
+GLD.US,D,20240802,000000,227.95,228.76,222.865,225.34,11109387,0
+GLD.US,D,20240805,000000,220.56,223.1,220.241,222.48,8939011,0
+GLD.US,D,20240806,000000,221.5,222.14,220.11,220.7,14362267,0
+GLD.US,D,20240807,000000,221.94,222.31,220.35,220.55,5287817,0
+GLD.US,D,20240808,000000,222.73,224.25,222.515,224.01,6327054,0
+GLD.US,D,20240809,000000,224.82,225.28,223.82,224.56,4441017,0
+GLD.US,D,20240812,000000,226.14,228.535,225.965,228.41,5561259,0
+GLD.US,D,20240813,000000,228.07,228.87,227.59,228.06,6740238,0
+GLD.US,D,20240814,000000,226.55,227.48,225.35,226.2,5462495,0
+GLD.US,D,20240815,000000,226.51,227.5,225.12,226.91,5273310,0
+GLD.US,D,20240816,000000,229.99,232.02,229.005,231.99,11924536,0
+GLD.US,D,20240819,000000,230.15,231.78,229.74,231.61,5164817,0
+GLD.US,D,20240820,000000,233.71,234.01,231.13,232.46,9073611,0
+GLD.US,D,20240821,000000,231.69,232.87,230.48,232.15,5337388,0
+GLD.US,D,20240822,000000,230.35,230.38,228.26,229.37,5765369,0
+GLD.US,D,20240823,000000,231.04,232.73,230.5199,232.02,5418171,0
+GLD.US,D,20240826,000000,233.45,233.5,232.06,232.76,3151384,0
+GLD.US,D,20240827,000000,231.69,233.47,231.5701,233.39,4435606,0
+GLD.US,D,20240828,000000,232,232.02,230.73,231.75,4961482,0
+GLD.US,D,20240829,000000,231.95,233.61,231.92,232.95,5524161,0
+GLD.US,D,20240830,000000,232.53,232.86,230.5501,231.29,5742963,0
+GLD.US,D,20240903,000000,230.38,230.54,228.52,230.29,6417918,0
+GLD.US,D,20240904,000000,229.79,231.06,229.375,230.43,4695980,0
+GLD.US,D,20240905,000000,232.72,232.89,231.33,232.35,4838112,0
+GLD.US,D,20240906,000000,231.83,232.76,229.62,230.63,6315824,0
+GLD.US,D,20240909,000000,231.26,231.62,230.39,231.6,3548806,0
+GLD.US,D,20240910,000000,232.39,232.74,231.12,232.62,4378349,0
+GLD.US,D,20240911,000000,231.72,232.87,231.09,232.25,4637312,0
+GLD.US,D,20240912,000000,234.63,236.45,234.42,236.33,9944986,0
+GLD.US,D,20240913,000000,238.13,238.98,237.7575,238.68,7455078,0
+GLD.US,D,20240916,000000,238.73,239.278,238.05,238.66,4713541,0
+GLD.US,D,20240917,000000,238.08,238.6,236.61,237.34,5257119,0
+GLD.US,D,20240918,000000,238.19,240.2896,235.3,235.51,11081114,0
+GLD.US,D,20240919,000000,238.24,239.515,237.39,239.17,6108226,0
+GLD.US,D,20240920,000000,241.11,242.625,240.47,242.21,7737416,0
+GLD.US,D,20240923,000000,242.97,243.46,242.585,242.68,5426166,0
+GLD.US,D,20240924,000000,243.39,246.19,243.15,246.07,8386348,0
+GLD.US,D,20240925,000000,246.19,246.47,244.79,245.73,7393448,0
+GLD.US,D,20240926,000000,246.44,247.37,245.19,246.98,7041063,0
+GLD.US,D,20240927,000000,246.31,246.75,244.19,245.02,8329633,0
+GLD.US,D,20240930,000000,243.97,244.08,242.5,243.06,6919352,0
+GLD.US,D,20241001,000000,245.2,246.98,245.06,245.61,10605494,0
+GLD.US,D,20241002,000000,245.61,246.07,243.99,245.66,6798783,0
+GLD.US,D,20241003,000000,244.72,245.91,243.69,245.49,5674503,0
+GLD.US,D,20241004,000000,245,246.69,244.045,245,5951628,0
+GLD.US,D,20241007,000000,244.58,244.82,243.81,244.17,3849026,0
+GLD.US,D,20241008,000000,243.79,244.04,240.63,242.37,7669807,0
+GLD.US,D,20241009,000000,241.16,241.84,240.64,241.05,4120486,0
+GLD.US,D,20241010,000000,241.77,243.02,241.5101,242.82,4792690,0
+GLD.US,D,20241011,000000,244.5,245.92,244.47,245.47,5789546,0
+GLD.US,D,20241014,000000,245.16,245.86,244.26,245.07,3922892,0
+GLD.US,D,20241015,000000,244.99,246.55,244.53,245.92,5640831,0
+GLD.US,D,20241016,000000,247.62,248.09,246.36,247.15,5431939,0
+GLD.US,D,20241017,000000,247.75,249.06,247.62,248.63,5176170,0
+GLD.US,D,20241018,000000,250,251.37,249.9,251.27,7833614,0
+GLD.US,D,20241021,000000,252.74,253.14,250.73,251.22,9258590,0
+GLD.US,D,20241022,000000,253.06,253.94,252.52,253.93,5756321,0
+GLD.US,D,20241023,000000,253.08,253.18,250.2,250.87,8080958,0
+GLD.US,D,20241024,000000,253.27,253.32,251.4,252.8,5962188,0
+GLD.US,D,20241025,000000,252,253.5499,251.77,253.32,4424475,0
+GLD.US,D,20241028,000000,253.01,253.63,252.95,253.33,4029110,0
+GLD.US,D,20241029,000000,254.49,256.29,254.23,256.09,8875470,0
+GLD.US,D,20241030,000000,256.76,257.71,255.9101,257.5,6386196,0
+GLD.US,D,20241031,000000,255.52,255.6,252.2,253.51,9930827,0
+GLD.US,D,20241101,000000,254.33,254.86,252.435,252.47,6473012,0
+GLD.US,D,20241104,000000,253.32,253.58,252.27,252.83,4581435,0
+GLD.US,D,20241105,000000,253.78,253.9893,252.41,253.4,6029884,0
+GLD.US,D,20241106,000000,245.635,247.35,244.9506,245.7,14600217,0
+GLD.US,D,20241107,000000,248.29,250.24,248.12,249.65,8821445,0
+GLD.US,D,20241108,000000,249.07,249.35,247.78,247.96,6267916,0
+GLD.US,D,20241111,000000,242.73,242.73,241.06,242.14,11653848,0
+GLD.US,D,20241112,000000,241.29,241.66,239.39,240.05,10145510,0
+GLD.US,D,20241113,000000,241.3001,241.47,237.59,237.63,8431694,0
+GLD.US,D,20241114,000000,236.63,237.9886,236.1326,237.01,8262426,0
+GLD.US,D,20241115,000000,237.58,237.88,236.33,236.59,7299482,0
+GLD.US,D,20241118,000000,240.46,241.495,240.45,241.09,6512986,0
+GLD.US,D,20241119,000000,242.75,243.31,242.03,243.25,6579103,0
+GLD.US,D,20241120,000000,243.72,245.21,243.51,244.62,6630737,0
+GLD.US,D,20241121,000000,246.23,246.81,245.69,246.66,7646429,0
+GLD.US,D,20241122,000000,248.189,250.39,247.86,249.84,7502963,0
+GLD.US,D,20241125,000000,244.27,244.3999,241.48,242.48,10733109,0
+GLD.US,D,20241126,000000,242.735,243.09,241.58,242.95,4945897,0
+GLD.US,D,20241127,000000,244.8819,245.1835,243.2,243.49,6930587,0
+GLD.US,D,20241129,000000,245.25,245.81,244.73,245.59,2708494,0
+GLD.US,D,20241202,000000,244.46,244.5805,243.14,243.44,4765001,0
+GLD.US,D,20241203,000000,244.95,245.18,243.3,243.93,3557819,0
+GLD.US,D,20241204,000000,244.93,245.34,244.365,244.67,4608584,0
+GLD.US,D,20241205,000000,244.18,244.38,242.15,242.86,4806206,0
+GLD.US,D,20241206,000000,242.79,243.86,242.435,242.95,3540698,0
+GLD.US,D,20241209,000000,246.35,247.11,245.2595,245.36,4711536,0
+GLD.US,D,20241210,000000,247.88,248.86,247.83,248.59,4641963,0
+GLD.US,D,20241211,000000,249.379,251.26,248.97,250.96,11033776,0
+GLD.US,D,20241212,000000,247.84,248.24,246.87,247.28,10149585,0
+GLD.US,D,20241213,000000,245.67,245.94,244.27,244.29,6602591,0
+GLD.US,D,20241216,000000,245.345,245.54,244.29,244.88,3310036,0
+GLD.US,D,20241217,000000,243.8,244.55,243.23,243.94,4421339,0
+GLD.US,D,20241218,000000,243.5423,243.7095,238.82,239.26,8015848,0
+GLD.US,D,20241219,000000,239.62,240.05,238.73,239.6,8113568,0
+GLD.US,D,20241220,000000,241.41,242.955,241.17,242.1,9527805,0
+GLD.US,D,20241223,000000,241.6,241.67,240.65,240.96,5835498,0
+GLD.US,D,20241224,000000,241.45,241.66,240.82,241.44,2421008,0
+GLD.US,D,20241226,000000,242.39,243.56,242.195,243.07,4651778,0
+GLD.US,D,20241227,000000,241.2205,241.95,241.05,241.4,4728440,0
+GLD.US,D,20241230,000000,241.08,241.08,239.58,240.63,3522539,0
+GLD.US,D,20241231,000000,241.07,242.52,241.05,242.13,2522102,0
+GLD.US,D,20250102,000000,244.17,245.53,244.08,245.42,6241899,0
+GLD.US,D,20250103,000000,244.51,244.82,243.36,243.49,4875546,0
+GLD.US,D,20250106,000000,242.33,243.79,242.05,243.19,3758903,0
+GLD.US,D,20250107,000000,245.54,245.77,243.81,244.56,5090333,0
+GLD.US,D,20250108,000000,245.715,246.45,244.51,245.86,6303334,0
+GLD.US,D,20250110,000000,248.01,249.04,247.55,248.21,12380131,0
+GLD.US,D,20250113,000000,246.32,246.79,245.151,245.74,8448595,0
+GLD.US,D,20250114,000000,245.62,247.04,245.52,247.03,4914837,0
+GLD.US,D,20250115,000000,248.21,248.9,247.0102,248.88,6344973,0
+GLD.US,D,20250116,000000,250.58,251.39,250.27,250.6,9235998,0
+GLD.US,D,20250117,000000,249.7,250.81,249.15,249.27,8312858,0
+GLD.US,D,20250121,000000,252.06,253.3598,251.83,253.13,7668119,0
+GLD.US,D,20250122,000000,254.33,254.68,253.7801,254.43,5213777,0
+GLD.US,D,20250123,000000,253.19,254.54,252.82,254.07,6511526,0
+GLD.US,D,20250124,000000,255.985,257.07,255.61,255.65,7341337,0
+GLD.US,D,20250127,000000,253.83,254.26,251.92,252.99,5799780,0
+GLD.US,D,20250128,000000,254.225,255.25,253.891,255.18,5332005,0
+GLD.US,D,20250129,000000,254.55,254.82,253.3,254.2,5671753,0
+GLD.US,D,20250130,000000,257.2,258.29,256.45,258.05,12981164,0
+GLD.US,D,20250131,000000,259.08,259.99,257.86,258.56,8965576,0
+GLD.US,D,20250203,000000,259.765,261.3897,259.5236,259.94,11521093,0
+GLD.US,D,20250204,000000,261.82,262.54,261.35,262.5,9850412,0
+GLD.US,D,20250205,000000,264.43,265.99,263.89,264.13,12681127,0
+GLD.US,D,20250206,000000,263.56,263.72,261.49,263.43,8731433,0
+GLD.US,D,20250207,000000,265.22,266.345,263.26,263.9,9154042,0
+GLD.US,D,20250210,000000,268,268.66,267.24,268.37,13250312,0
+GLD.US,D,20250211,000000,267.695,268.36,266.711,267.39,7169450,0
+GLD.US,D,20250212,000000,267.15,268.43,266.3451,267.67,9328598,0
+GLD.US,D,20250213,000000,268.37,270.39,268.22,270.31,8347547,0
+GLD.US,D,20250214,000000,270.07,270.21,265.45,266.29,11546721,0
+GLD.US,D,20250218,000000,269.68,271.0099,269.6,270.7,8185949,0
+GLD.US,D,20250219,000000,270.68,271.33,269.24,270.85,9342452,0
+GLD.US,D,20250220,000000,270.17,271.84,270.17,270.99,7356900,0
+GLD.US,D,20250221,000000,270.795,271.51,269.51,270.74,8917431,0
+GLD.US,D,20250224,000000,271.45,272.32,270.375,272.21,5374360,0
+GLD.US,D,20250225,000000,271.46,271.6796,266.45,268.62,10079777,0
+GLD.US,D,20250226,000000,267.08,269.08,266.6612,269.03,7276033,0
+GLD.US,D,20250227,000000,266.46,266.67,264.4475,264.93,9374626,0
+GLD.US,D,20250228,000000,262.555,263.4,261.25,263.27,11504491,0
+GLD.US,D,20250303,000000,265.07,266.88,265.07,266.74,7725647,0
+GLD.US,D,20250304,000000,269.01,269.4,267.52,269.06,8481343,0
+GLD.US,D,20250305,000000,267.9612,270.26,267.96,269.62,6990354,0
+GLD.US,D,20250306,000000,268.25,269.51,268.16,268.25,6136447,0
+GLD.US,D,20250307,000000,269.09,270.34,267.64,268.39,10431236,0
+GLD.US,D,20250310,000000,267.62,268.44,265.64,266.04,7593890,0
+GLD.US,D,20250311,000000,268.49,269.73,268.4401,269.16,8436562,0
+GLD.US,D,20250312,000000,268.47,271.23,268.36,270.33,7236239,0
+GLD.US,D,20250313,000000,271.6033,275.345,271.55,275.13,13741460,0
+GLD.US,D,20250314,000000,276.27,276.3,274.66,275.24,13364965,0
+GLD.US,D,20250317,000000,275.54,276.79,275.39,276.73,8583359,0
+GLD.US,D,20250318,000000,279.9,280.215,278.97,279.96,9596547,0
+GLD.US,D,20250319,000000,279.85,281.479,279.06,281.11,8822197,0
+GLD.US,D,20250320,000000,279.45,280.9,279.43,280.75,5863288,0
+GLD.US,D,20250321,000000,279.4,279.46,276.59,278.49,9359340,0
+GLD.US,D,20250324,000000,278.89,279.089,276.86,277.25,7870109,0
+GLD.US,D,20250325,000000,278.8,279.96,278.27,278.47,5090179,0
+GLD.US,D,20250326,000000,278.91,279.02,277.78,278.24,3741843,0
+GLD.US,D,20250327,000000,280.5,282.065,279.5868,281.97,8476335,0
+GLD.US,D,20250328,000000,283.8,284.64,282.86,284.06,9563660,0
+GLD.US,D,20250331,000000,287.53,288.39,285.85,288.14,13925100,0
+GLD.US,D,20250401,000000,288.54,289.13,285.91,287.57,15923553,0
+GLD.US,D,20250402,000000,288.31,289.03,287.36,288.16,11074787,0
+GLD.US,D,20250403,000000,282.61,289.09,282.45,286.42,20524385,0
+GLD.US,D,20250404,000000,283.64,284.03,278.02,279.72,21517158,0
+GLD.US,D,20250407,000000,278.855,280.14,272.58,273.71,19806990,0
+GLD.US,D,20250408,000000,277.8665,278.32,274.24,275.2,12639534,0
+GLD.US,D,20250409,000000,282.235,285.87,281.04,285.38,25342180,0
+GLD.US,D,20250410,000000,288.805,292.86,287.231,292.35,19837799,0
+GLD.US,D,20250411,000000,297.94,299.275,296.81,297.93,21080132,0
+GLD.US,D,20250414,000000,295.54,296.58,294.53,296.23,12427590,0
+GLD.US,D,20250415,000000,296.96,298.02,296.09,297.78,7924134,0
+GLD.US,D,20250416,000000,304.6,308.0599,303.8,307.47,20778079,0
+GLD.US,D,20250417,000000,306.31,307.13,302.73,306.12,18287825,0
+GLD.US,D,20250421,000000,315.015,316.41,313.945,315.59,20372259,0
+GLD.US,D,20250422,000000,317.48,317.63,310.36,311.11,35242287,0
+GLD.US,D,20250423,000000,304.18,304.74,300.59,303.65,25421464,0
+GLD.US,D,20250424,000000,306.98,308.495,304.71,308.07,10844971,0
+GLD.US,D,20250425,000000,301.77,305.37,301.01,304.73,10691590,0
+GLD.US,D,20250428,000000,304.16,309.11,302.97,309.07,9375484,0
+GLD.US,D,20250429,000000,305.77,306.95,304,306.06,6852106,0
+GLD.US,D,20250430,000000,304.605,306.065,303.44,303.77,8331894,0
+GLD.US,D,20250501,000000,297.41,297.94,295.32,297.46,14969062,0
+GLD.US,D,20250502,000000,300.17,300.85,297.03,297.98,8678366,0
+GLD.US,D,20250505,000000,305.92,307.65,304.675,306.88,8924009,0
+GLD.US,D,20250506,000000,313.12,315.62,311.4,315.48,11445270,0
+GLD.US,D,20250507,000000,312.1,313.26,310.08,310.75,7909976,0
+GLD.US,D,20250508,000000,309.76,310.48,303.05,304.63,11927583,0
+GLD.US,D,20250509,000000,307.86,308.57,306.0101,306.84,6913131,0
+GLD.US,D,20250512,000000,298.3,299.47,296.82,298.19,14375881,0
+GLD.US,D,20250513,000000,298.99,300.3,297.24,299.46,10233603,0
+GLD.US,D,20250514,000000,293.6,294.8,291.96,293.16,14800596,0
+GLD.US,D,20250515,000000,294.12,297.9,293.75,297.84,13497735,0
+GLD.US,D,20250516,000000,292.62,294.575,291.78,294.24,14173039,0
+GLD.US,D,20250519,000000,297.845,298.58,296.482,298.03,11656261,0
+GLD.US,D,20250520,000000,298.37,303.6825,298.3,303.58,12850980,0
+GLD.US,D,20250521,000000,304.55,306.46,303.67,305.82,12414518,0
+GLD.US,D,20250522,000000,305.09,305.28,302.1,303.11,9704165,0
+GLD.US,D,20250523,000000,308.84,310.25,307.47,309.75,13339473,0
+GLD.US,D,20250527,000000,303.81,304.875,302.74,304.5,9578486,0
+GLD.US,D,20250528,000000,304.6206,304.99,303.06,303.81,8803333,0
+GLD.US,D,20250529,000000,305.74,306.89,304.46,305.61,9502412,0
+GLD.US,D,20250530,000000,303.58,304.02,301.5,303.6,9553260,0
+GLD.US,D,20250602,000000,309.21,311.72,308.72,311.67,13593232,0
+GLD.US,D,20250603,000000,309.56,309.56,307.15,308.91,9315081,0
+GLD.US,D,20250604,000000,309.44,311.88,308.74,310.9,7462529,0
+GLD.US,D,20250605,000000,311.33,312.2,307.6501,309.33,10856012,0
+GLD.US,D,20250606,000000,309.09,309.2,305.1,305.18,7787508,0
+GLD.US,D,20250609,000000,305.332,307.61,305.06,306.62,7159036,0
+GLD.US,D,20250610,000000,308.31,308.6,305.87,306.71,7071702,0
+GLD.US,D,20250611,000000,307.51,308.615,305.85,308.37,9248766,0
+GLD.US,D,20250612,000000,311.74,313.1,311.15,312.2,11531407,0
+GLD.US,D,20250613,000000,317.26,317.6,315.0375,316.29,16592949,0
+GLD.US,D,20250616,000000,314.8,314.87,311.65,311.78,12848440,0
+GLD.US,D,20250617,000000,312.66,313,310.12,311.94,8234115,0
+GLD.US,D,20250618,000000,312.89,312.98,309.86,310.26,9370785,0
+GLD.US,D,20250620,000000,309.32,310.89,309.25,310.13,8794711,0
+GLD.US,D,20250623,000000,310.34,312.67,310.31,311.08,12687916,0
+GLD.US,D,20250624,000000,304.99,306.34,303.54,306.19,12035177,0
+GLD.US,D,20250625,000000,305.31,307.36,305.12,307.12,6733155,0
+GLD.US,D,20250626,000000,305.74,307.28,304.855,306.78,6787517,0
+GLD.US,D,20250627,000000,300.03,302.36,299.89,301.22,13301308,0
+GLD.US,D,20250630,000000,302.385,304.92,301.95,304.83,8192086,0
+GLD.US,D,20250701,000000,308.555,309,307.36,307.55,9335647,0
+GLD.US,D,20250702,000000,308.035,309.395,306.96,309.25,8316377,0
+GLD.US,D,20250703,000000,307.03,307.57,306.15,307.14,5275838,0
+GLD.US,D,20250707,000000,305.07,307.705,304.53,307.37,7351641,0
+GLD.US,D,20250708,000000,306.31,306.445,302.77,304.16,11840545,0
+GLD.US,D,20250709,000000,303.58,305.54,303.23,305.52,10644077,0
+GLD.US,D,20250710,000000,306.11,306.51,304.82,306.2,7059561,0
+GLD.US,D,20250711,000000,308.855,310.28,308.5153,309.14,9187302,0
+GLD.US,D,20250714,000000,309.07,309.38,307.73,308.01,5772879,0
+GLD.US,D,20250715,000000,307.73,308.74,305.79,306.73,8149008,0
+GLD.US,D,20250716,000000,307.11,311.09,305.73,308.26,17693100,0
+GLD.US,D,20250717,000000,305.5,307.665,305.12,307.59,6642258,0
+GLD.US,D,20250718,000000,309.28,309.37,308.32,308.39,5574281,0
+GLD.US,D,20250721,000000,311.9,313.31,311.61,313.13,10995756,0
+GLD.US,D,20250722,000000,314.565,316.24,313.62,316.1,13691849,0
+GLD.US,D,20250723,000000,314.0213,314.96,311.42,312.18,10547520,0
+GLD.US,D,20250724,000000,309.29,310.99,309.06,310.27,7698763,0
+GLD.US,D,20250725,000000,307.82,308.31,306.2,307.4,9376386,0
+GLD.US,D,20250728,000000,306.46,306.58,304.05,305.41,9275440,0
+GLD.US,D,20250729,000000,305.82,307.03,304.985,306.25,5741114,0
+GLD.US,D,20250730,000000,304.37,304.65,300.955,300.96,13459595,0
+GLD.US,D,20250731,000000,304.59,304.61,302.86,302.96,8980956,0
+GLD.US,D,20250801,000000,308.62,309.55,307.45,309.11,12843364,0
+GLD.US,D,20250804,000000,310.8,311.74,310.37,310.91,7639030,0
+GLD.US,D,20250805,000000,310.37,312.24,310.22,311.16,6997693,0
+GLD.US,D,20250806,000000,310.29,311.24,309.84,310.5,7418158,0
+GLD.US,D,20250807,000000,311.805,313.135,310.7,313.12,10891459,0
+GLD.US,D,20250808,000000,312.475,313.53,311,313.05,19886802,0
+GLD.US,D,20250811,000000,308.565,309.66,307.63,308.55,10326704,0
+GLD.US,D,20250812,000000,308.27,309.305,306.71,308.27,9701725,0
+GLD.US,D,20250813,000000,309.1,310.39,308.45,309.21,4718586,0
+GLD.US,D,20250814,000000,307.925,308.34,306.52,307.25,5817726,0
+GLD.US,D,20250815,000000,307.4,308,306.87,307.43,5990110,0
+GLD.US,D,20250818,000000,307.8,307.89,306.625,306.95,6150140,0
+GLD.US,D,20250819,000000,306.75,307.4788,305.19,305.27,5029939,0
+GLD.US,D,20250820,000000,307.565,308.47,307.4,308.36,6515411,0
+GLD.US,D,20250821,000000,307.93,308.15,307.0314,307.29,4808975,0
+GLD.US,D,20250822,000000,306.52,311.025,306.43,310.58,8526492,0
+GLD.US,D,20250825,000000,309.75,310.84,309.67,309.83,4044429,0
+GLD.US,D,20250826,000000,310.62,312.21,310.305,312.08,11698460,0
+GLD.US,D,20250827,000000,311.39,312.91,310.77,312.71,4320071,0
+GLD.US,D,20250828,000000,313.32,315.08,313.07,315.03,9610202,0
+GLD.US,D,20250829,000000,314.64,318.09,314.64,318.07,15642641,0
+GLD.US,D,20250902,000000,320.948,325.92,320.24,325.59,21247534,0
+GLD.US,D,20250903,000000,327.76,329.45,326.7301,328.14,16062221,0
+GLD.US,D,20250904,000000,326.95,327.56,325.35,326.69,11703127,0
+GLD.US,D,20250905,000000,329.53,331.44,328.93,331.05,16065150,0
+GLD.US,D,20250908,000000,333.66,335.67,333.23,334.82,18617325,0
+GLD.US,D,20250909,000000,337,338.31,333.85,334.06,21641935,0
+GLD.US,D,20250910,000000,335.73,336.5,326.19,335.26,11945670,0
+GLD.US,D,20250911,000000,333.395,335.1619,332.97,334.76,9082647,0
+GLD.US,D,20250912,000000,335.88,336.39,335.23,335.42,9619709,0
+GLD.US,D,20250915,000000,336.3075,339.28,336.23,338.91,10569881,0
+GLD.US,D,20250916,000000,340.09,340.88,338.62,339.59,12161527,0
+GLD.US,D,20250917,000000,338.5,341.24,335.52,336.97,16535307,0
+GLD.US,D,20250918,000000,336.22,336.32,333.81,335.62,14913267,0
+GLD.US,D,20250919,000000,336.51,339.23,336.3119,339.18,14982567,0
+GLD.US,D,20250922,000000,342.735,345.07,341.84,345.05,12386419,0
+GLD.US,D,20250923,000000,348.265,348.75,345.32,346.46,18383982,0
+GLD.US,D,20250924,000000,346.745,346.8299,342.14,343.32,12709068,0
+GLD.US,D,20250925,000000,344.33,345.83,342.47,344.75,12639583,0
+GLD.US,D,20250926,000000,345.84,348.25,345.314,346.74,11698212,0
+GLD.US,D,20250929,000000,351.79,352.8305,351.28,352.46,15719623,0
+GLD.US,D,20250930,000000,351.155,355.57,350.865,355.47,13312353,0
+GLD.US,D,20251001,000000,356.19,356.9722,354.79,356.03,15573610,0
+GLD.US,D,20251002,000000,358.26,358.67,351.4,354.79,16162050,0
+GLD.US,D,20251003,000000,357.12,358.14,355.8,357.64,14463960,0
+GLD.US,D,20251006,000000,362.16,365.3,361.37,364.38,17093657,0
+GLD.US,D,20251007,000000,366.508,367.27,364.55,366.26,16836765,0
+GLD.US,D,20251008,000000,371.65,373.57,370.5,372.3,28052276,0
+GLD.US,D,20251009,000000,373.135,373.22,362.83,365.43,33674823,0
+GLD.US,D,20251010,000000,367.53,370.31,365.44,369.12,24192782,0
+GLD.US,D,20251013,000000,376.48,378.86,375.5797,378.09,18514421,0
+GLD.US,D,20251014,000000,378.21,382.38,377.9,380.79,18409632,0
+GLD.US,D,20251015,000000,385.93,387.755,384.59,387.39,20598324,0
+GLD.US,D,20251016,000000,391.15,396.87,390.4,396.45,33621444,0
+GLD.US,D,20251017,000000,397.14,397.28,385.22,388.99,62024965,0
+GLD.US,D,20251020,000000,397.45,403.3,394.2,403.15,34523022,0
+GLD.US,D,20251021,000000,386.54,388.89,375.65,377.24,54101416,0
+GLD.US,D,20251022,000000,372.75,378.47,368.93,377.28,30524126,0
+GLD.US,D,20251023,000000,381.46,382.25,378.65,378.79,13695495,0
+GLD.US,D,20251024,000000,378.51,380.77,376.81,377.52,13263803,0
+GLD.US,D,20251027,000000,371.13,371.59,365.34,367.01,23657603,0
+GLD.US,D,20251028,000000,361.81,365.3,360.12,364.38,19257592,0
+GLD.US,D,20251029,000000,369.72,370.08,361.3601,363,18891849,0
+GLD.US,D,20251030,000000,365.05,370.36,364.5,370.13,14812754,0
+GLD.US,D,20251031,000000,370.5,370.6625,365.5,368.12,11077910,0
+GLD.US,D,20251103,000000,368.91,370.84,367.54,368.78,7254265,0
+GLD.US,D,20251104,000000,363.48,365.74,361.39,362.32,11540059,0
+GLD.US,D,20251105,000000,366.46,367.1,364.65,366.51,8357300,0
+GLD.US,D,20251106,000000,367.16,368.18,364.7,366.07,6891096,0
+GLD.US,D,20251107,000000,367.94,370.42,366.42,368.31,11060358,0
+GLD.US,D,20251110,000000,375.93,378.66,374.7814,378.38,13456212,0
+GLD.US,D,20251111,000000,379.98,380.4,376.87,379.87,10753182,0
+GLD.US,D,20251112,000000,380.07,387.46,379.44,385.99,16203718,0
+GLD.US,D,20251113,000000,387.29,388.18,381.21,382.87,15867869,0
+GLD.US,D,20251114,000000,372.87,378.2,370.89,375.96,15198027,0
+GLD.US,D,20251117,000000,374.035,375.4553,368.52,371.65,13295248,0
+GLD.US,D,20251118,000000,374.832,375.54,371.62,374.35,7818783,0
+GLD.US,D,20251119,000000,377.775,380.17,373.03,374.96,10980420,0
+GLD.US,D,20251120,000000,375.29,377.6925,371.8514,374.85,10506548,0
+GLD.US,D,20251121,000000,374.025,377.23,372.94,374.27,13194563,0
+GLD.US,D,20251124,000000,374.88,380.28,374.19,380.2,10085318,0
+GLD.US,D,20251125,000000,380.255,382.52,378.06,380.08,10462806,0
+GLD.US,D,20251126,000000,381.055,383.775,380.46,383.12,9184071,0
+GLD.US,D,20251128,000000,385.98,388,384.99,387.88,7175407,0
+GLD.US,D,20251201,000000,390.61,390.7001,388.0605,389.75,11177072,0
+GLD.US,D,20251202,000000,388.87,388.98,382.9103,387.24,8103923,0
+GLD.US,D,20251203,000000,388.49,390.1293,385.83,386.88,7886793,0
+GLD.US,D,20251204,000000,386.92,388,385.4,387.13,6754434,0
+GLD.US,D,20251205,000000,389.16,391.735,386.175,386.44,9449808,0
+GLD.US,D,20251208,000000,387.07,387.2418,384.01,385.42,6822119,0
+GLD.US,D,20251209,000000,385.62,388.21,385.27,387.4,6358694,0
+GLD.US,D,20251210,000000,385.95,389.76,384.5,389.05,9120475,0
+GLD.US,D,20251211,000000,389.02,394.09,388.5,393.24,11240629,0
+GLD.US,D,20251212,000000,399.155,400.39,391.47,395.44,16792059,0
+GLD.US,D,20251215,000000,397.76,398.71,394.0738,395.8,11345031,0
+GLD.US,D,20251216,000000,397.75,398.71,394.59,395.89,9201557,0
+GLD.US,D,20251217,000000,398.08,399.98,397.25,399.29,10456889,0
+GLD.US,D,20251218,000000,398.28,402.21,396.05,398.57,11837551,0
+GLD.US,D,20251219,000000,397.96,400.63,397.17,399.02,9894767,0
+GLD.US,D,20251222,000000,406.98,408.52,405.72,408.23,14202068,0
+GLD.US,D,20251223,000000,410.33,413.76,407.1,413.64,13193258,0
+GLD.US,D,20251224,000000,412.25,412.63,408.83,411.93,6718437,0
+GLD.US,D,20251226,000000,416.48,418.45,414.75,416.74,10476234,0
+GLD.US,D,20251229,000000,403.66,403.76,395.33,398.6,20679239,0
+GLD.US,D,20251230,000000,403.6,403.8,398.56,398.89,10179028,0
+GLD.US,D,20251231,000000,398.6,400.13,395.59,396.31,10194738,0
+GLD.US,D,20260102,000000,401.62,401.82,396.25,398.28,10372572,0
+GLD.US,D,20260105,000000,406.39,409.72,406.15,408.76,13410637,0
+GLD.US,D,20260106,000000,410.67,413.48,410.31,413.18,11640912,0
+GLD.US,D,20260107,000000,408.63,410.81,406.65,409.23,10589452,0
+GLD.US,D,20260108,000000,406.965,411.64,406.4,411.49,8705926,0
+GLD.US,D,20260109,000000,413.215,415.29,411.8,414.47,14011238,0
+GLD.US,D,20260112,000000,421.52,425.74,421.52,422.23,20904133,0
+GLD.US,D,20260113,000000,424.59,426.12,420.07,421.63,16681219,0
+GLD.US,D,20260114,000000,426.03,426.86,422.8398,425.94,18305538,0
+GLD.US,D,20260115,000000,423.02,425.06,422.79,423.33,14253249,0
+GLD.US,D,20260116,000000,422.8,424.8,417.04,421.29,20951571,0
+GLD.US,D,20260120,000000,436.69,438.1399,434.1,437.23,21308137,0
+GLD.US,D,20260121,000000,446.87,447.9999,437.11,443.6,38830228,0
+GLD.US,D,20260122,000000,443.84,452.9841,443.56,451.79,19251185,0
+GLD.US,D,20260123,000000,454.11,458.75,453.45,458,21531873,0
+GLD.US,D,20260126,000000,466.78,469.28,460.36,464.7,34155974,0
+GLD.US,D,20260127,000000,465.07,476.49,463.95,476.1,28386220,0
+GLD.US,D,20260128,000000,483.39,495.88,481.2501,494.56,44154580,0
+GLD.US,D,20260129,000000,509.51,509.7,468.51,495.9,69970856,0
+GLD.US,D,20260130,000000,466.245,470.06,430.8,444.95,86593519,0
+GLD.US,D,20260202,000000,434.01,440.78,422.55,427.13,41626234,0
+GLD.US,D,20260203,000000,452.63,459,448.31,454.29,28703465,0
+GLD.US,D,20260204,000000,462.47,463.1,445.71,453.97,24427923,0
+GLD.US,D,20260205,000000,444.29,450.9,440.35,441.88,17718069,0
+GLD.US,D,20260206,000000,450.73,456.93,450.03,455.46,12663907,0
+GLD.US,D,20260209,000000,461.39,467.56,460.85,467.03,12330874,0
+GLD.US,D,20260210,000000,465.96,466.75,459.52,462.4,7861589,0
+GLD.US,D,20260211,000000,466,468.61,462.82,467.63,11209595,0
+GLD.US,D,20260212,000000,464.9,466.3799,448.06,451.39,20488829,0
+GLD.US,D,20260213,000000,459.73,463.8399,456.25,462.62,12359348,0
+GLD.US,D,20260217,000000,450.26,451.37,445.53,448.2,10976087,0
+GLD.US,D,20260218,000000,455.81,460.51,455.39,458.17,10113605,0
diff --git a/daily/us/nyse etfs/1/gmf.us.txt b/daily/us/nyse etfs/1/gmf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1aafd6358d99b228e67d808da4faa85354958d91
--- /dev/null
+++ b/daily/us/nyse etfs/1/gmf.us.txt	
@@ -0,0 +1,4756 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GMF.US,D,20070323,000000,45.945,46.0533,45.9371,46.0533,6769.3828899834,0
+GMF.US,D,20070326,000000,46.0702,46.3661,46.0702,46.3661,1951.3705251804,0
+GMF.US,D,20070327,000000,46.0374,46.0533,45.9768,45.9768,3253.2911077698,0
+GMF.US,D,20070328,000000,45.1853,45.1932,45.1853,45.1932,1041.1337064172,0
+GMF.US,D,20070329,000000,45.9142,45.9142,45.4763,45.799,4033.6379380148,0
+GMF.US,D,20070330,000000,45.953,45.953,45.507,45.6461,2472.9442775248,0
+GMF.US,D,20070402,000000,45.6083,45.6083,45.6083,45.6083,131.9037867898,0
+GMF.US,D,20070403,000000,46.4098,46.4098,46.4098,46.4098,131.9037867898,0
+GMF.US,D,20070404,000000,46.6223,46.6223,46.6223,46.6223,131.9037867898,0
+GMF.US,D,20070405,000000,46.8994,46.8994,46.8607,46.8677,520.5668532086,0
+GMF.US,D,20070409,000000,47.5748,47.5748,47.2689,47.2689,909.2299196274,0
+GMF.US,D,20070410,000000,47.3662,47.4159,47.3662,47.4159,1170.0167957996,0
+GMF.US,D,20070411,000000,47.6215,47.6215,47.2063,47.3662,2080.2536145628,0
+GMF.US,D,20070412,000000,47.3662,47.8747,47.3662,47.8747,14315.085013669,0
+GMF.US,D,20070413,000000,47.8121,47.8121,47.6503,47.7297,3773.8579609784,0
+GMF.US,D,20070416,000000,48.6285,48.7815,48.551,48.551,43983.368050016,0
+GMF.US,D,20070417,000000,48.4915,48.4915,48.1379,48.1379,3641.9541741886,0
+GMF.US,D,20070418,000000,48.121,48.2352,48.121,48.1885,1819.4667383906,0
+GMF.US,D,20070419,000000,47.1755,47.538,47.1755,47.3354,17829.162997611,0
+GMF.US,D,20070420,000000,48.1438,48.266,47.9879,48.129,8719.746516028,0
+GMF.US,D,20070423,000000,48.129,48.1438,48.0197,48.0445,2341.040490735,0
+GMF.US,D,20070424,000000,48.266,48.5669,48.0753,48.3812,18740.40671551,0
+GMF.US,D,20070425,000000,48.6285,48.8192,48.5749,48.8192,2602.834266043,0
+GMF.US,D,20070426,000000,48.8192,48.8192,48.5272,48.6653,3513.0710848062,0
+GMF.US,D,20070427,000000,48.2581,48.2581,48.2581,48.2581,131.9037867898,0
+GMF.US,D,20070430,000000,48.0058,48.0058,47.538,47.538,779.3399311092,0
+GMF.US,D,20070502,000000,48.3653,48.4497,48.3047,48.3723,1562.7074587616,0
+GMF.US,D,20070503,000000,48.9493,48.996,48.8579,48.9354,13922.394350707,0
+GMF.US,D,20070504,000000,49.4359,49.4816,49.3654,49.3654,909.2299196274,0
+GMF.US,D,20070507,000000,49.5581,49.6038,49.5581,49.6038,5987.0222614668,0
+GMF.US,D,20070508,000000,49.4816,49.4816,49.1191,49.1191,3383.181096288,0
+GMF.US,D,20070509,000000,49.3168,49.4578,49.1867,49.4578,1819.4667383906,0
+GMF.US,D,20070510,000000,49.4131,49.4131,48.8271,48.8579,2602.834266043,0
+GMF.US,D,20070511,000000,49.6038,49.9325,49.6038,49.9325,13012.157531943,0
+GMF.US,D,20070514,000000,50.003,50.003,49.713,49.7359,3641.9541741886,0
+GMF.US,D,20070515,000000,49.864,49.9126,49.566,49.566,1041.1337064172,0
+GMF.US,D,20070516,000000,49.857,50.3417,49.857,50.3417,1951.3705251804,0
+GMF.US,D,20070517,000000,50.1192,50.3735,50.1192,50.3735,3121.38732098,0
+GMF.US,D,20070518,000000,50.3884,50.4847,50.3884,50.4847,779.3399311092,0
+GMF.US,D,20070521,000000,50.6108,50.734,50.5264,50.5264,4166.5486239404,0
+GMF.US,D,20070522,000000,50.8025,50.8025,50.7817,50.7817,257.7661787648,0
+GMF.US,D,20070523,000000,50.9713,51.0319,50.6565,50.734,12493.604477006,0
+GMF.US,D,20070524,000000,50.4847,50.6704,49.6892,49.6892,1432.8174702434,0
+GMF.US,D,20070525,000000,50.3804,50.4033,50.149,50.3804,2602.834266043,0
+GMF.US,D,20070529,000000,50.6704,50.6794,50.3804,50.5026,14054.298137496,0
+GMF.US,D,20070530,000000,50.1401,50.5026,49.8014,50.5026,3641.9541741886,0
+GMF.US,D,20070531,000000,50.6635,50.7022,50.6327,50.6406,2212.1574013526,0
+GMF.US,D,20070601,000000,51.3487,51.463,51.2723,51.3964,1300.9136834536,0
+GMF.US,D,20070604,000000,51.3964,51.5861,51.3249,51.5861,4685.1016788774,0
+GMF.US,D,20070605,000000,51.455,51.5106,51.455,51.5106,1041.1337064172,0
+GMF.US,D,20070606,000000,51.2723,51.2792,50.8025,50.8025,14704.754979223,0
+GMF.US,D,20070607,000000,51.3487,51.3487,50.5661,50.5661,389.6699655546,0
+GMF.US,D,20070608,000000,50.9028,51.4461,50.9028,51.4461,1041.1337064172,0
+GMF.US,D,20070611,000000,51.17,51.601,51.1541,51.4322,7940.4065849188,0
+GMF.US,D,20070612,000000,50.9952,51.1094,50.725,50.725,2212.1574013526,0
+GMF.US,D,20070613,000000,51.0488,51.8006,51.0488,51.8006,6509.602912947,0
+GMF.US,D,20070614,000000,51.8324,52.1621,51.7847,52.1393,22777.065350932,0
+GMF.US,D,20070615,000000,52.9308,53.0162,52.755,52.9308,16656.125504404,0
+GMF.US,D,20070618,000000,53.1304,53.2238,53.1056,53.1056,5465.4485091224,0
+GMF.US,D,20070619,000000,53.1304,53.484,53.1304,53.484,1951.3705251804,0
+GMF.US,D,20070620,000000,53.9826,53.9826,53.4443,53.4771,6509.602912947,0
+GMF.US,D,20070621,000000,54.4156,55.8278,54.4156,54.7662,9369.196458619,0
+GMF.US,D,20070622,000000,54.4911,54.4911,53.9826,54.0968,2472.9442775248,0
+GMF.US,D,20070625,000000,54.2458,54.7979,53.7601,54.0839,22901.920843771,0
+GMF.US,D,20070626,000000,54.0839,54.4156,53.9289,53.9289,11191.683894417,0
+GMF.US,D,20070627,000000,53.7601,54.0968,53.7601,54.0968,779.3399311092,0
+GMF.US,D,20070628,000000,54.5675,54.5675,54.4076,54.4076,1300.9136834536,0
+GMF.US,D,20070629,000000,54.6917,54.9598,54.2458,54.4752,4685.1016788774,0
+GMF.US,D,20070702,000000,55.1217,55.3511,55.1217,55.3193,5987.0222614668,0
+GMF.US,D,20070703,000000,55.8368,56.0751,55.8368,56.0751,8065.262077758,0
+GMF.US,D,20070705,000000,56.3691,56.536,56.095,56.2887,4946.8954541854,0
+GMF.US,D,20070706,000000,56.5429,57.0802,56.522,57.0047,8719.746516028,0
+GMF.US,D,20070709,000000,57.5946,58.0207,57.5946,57.8489,16266.455538849,0
+GMF.US,D,20070710,000000,57.5192,57.5192,56.8587,56.9273,20302.107275135,0
+GMF.US,D,20070711,000000,57.6731,57.6731,56.9273,57.2808,5337.5723188758,0
+GMF.US,D,20070712,000000,57.7416,58.6494,57.7416,58.5173,12622.487566389,0
+GMF.US,D,20070713,000000,58.418,58.7566,58.418,58.7566,26936.565680922,0
+GMF.US,D,20070716,000000,58.1866,58.1866,57.9095,57.9482,6894.2383828226,0
+GMF.US,D,20070717,000000,58.3028,58.4398,58.0485,58.2869,41249.636896319,0
+GMF.US,D,20070718,000000,57.6731,58.1796,57.5351,58.1578,19127.055983657,0
+GMF.US,D,20070719,000000,58.0416,58.6156,58.0416,58.6156,13665.635071078,0
+GMF.US,D,20070720,000000,58.704,58.7109,57.9274,58.0346,10540.220153554,0
+GMF.US,D,20070723,000000,59.1559,59.6952,59.1559,59.431,34875.965366705,0
+GMF.US,D,20070724,000000,59.5333,59.5333,58.3733,58.4954,6245.7953393674,0
+GMF.US,D,20070725,000000,59.3803,59.6703,58.849,59.3555,14964.53495626,0
+GMF.US,D,20070726,000000,57.9413,58.2481,56.2062,56.4813,78859.33341672,0
+GMF.US,D,20070727,000000,56.1039,56.8498,55.2051,55.2051,13922.394350707,0
+GMF.US,D,20070730,000000,56.8498,57.4745,56.4674,57.2898,40212.530786445,0
+GMF.US,D,20070731,000000,58.3415,58.5491,57.0127,57.0206,38392.057148918,0
+GMF.US,D,20070801,000000,56.2569,56.3512,55.2459,56.3512,15352.191123543,0
+GMF.US,D,20070802,000000,55.9569,56.3602,55.5349,56.3602,22251.464002044,0
+GMF.US,D,20070803,000000,56.089,56.1288,54.3202,54.3202,17046.802369094,0
+GMF.US,D,20070806,000000,55.0701,55.5269,54.1832,55.5269,59988.029813557,0
+GMF.US,D,20070807,000000,54.4682,55.2538,54.4682,55.0303,6376.6922270214,0
+GMF.US,D,20070808,000000,56.2946,57.3275,56.2946,56.9124,11839.120038736,0
+GMF.US,D,20070809,000000,55.3998,55.8278,54.8059,54.8059,11582.360759107,0
+GMF.US,D,20070810,000000,53.7601,54.6847,53.6518,54.6142,25373.85822216,0
+GMF.US,D,20070813,000000,55.2538,55.4445,54.6142,54.6142,7417.8259334386,0
+GMF.US,D,20070814,000000,54.361,54.5606,50.6406,53.781,6115.9053508492,0
+GMF.US,D,20070815,000000,52.6855,53.2605,52.039,52.0727,27326.235646476,0
+GMF.US,D,20070816,000000,49.713,49.7428,47.9522,49.6505,44503.934903224,0
+GMF.US,D,20070817,000000,50.8939,51.895,50.5105,51.895,7808.502798129,0
+GMF.US,D,20070820,000000,52.8315,52.8315,52.0161,52.6935,7547.7159219568,0
+GMF.US,D,20070821,000000,52.7779,53.0619,52.5773,52.5872,11191.683894417,0
+GMF.US,D,20070822,000000,54.2458,54.8546,54.0312,54.644,20170.203488346,0
+GMF.US,D,20070823,000000,55.2538,55.2538,54.1832,54.638,23945.06834846,0
+GMF.US,D,20070824,000000,55.1217,56.3512,55.1217,56.3423,23552.377685498,0
+GMF.US,D,20070827,000000,56.7058,57.0355,56.5429,56.7137,14834.644967741,0
+GMF.US,D,20070828,000000,56.0433,56.095,54.935,54.935,8848.6296054104,0
+GMF.US,D,20070829,000000,55.5676,56.6978,55.507,56.6978,9889.7633118276,0
+GMF.US,D,20070830,000000,56.2201,56.8498,56.2201,56.6422,8848.6296054104,0
+GMF.US,D,20070831,000000,58.0942,58.6245,57.9174,58.5252,29540.4068461,0
+GMF.US,D,20070904,000000,58.0416,59.4786,57.9413,59.4786,30322.767474617,0
+GMF.US,D,20070905,000000,58.263,58.3782,57.7188,58.2253,38645.79573114,0
+GMF.US,D,20070906,000000,58.5659,59.3555,58.4398,59.2463,112694.16507701,0
+GMF.US,D,20070907,000000,57.834,58.1101,56.9203,57.1517,193505.87591804,0
+GMF.US,D,20070910,000000,58.6871,58.704,57.4189,58.1796,11710.236949354,0
+GMF.US,D,20070911,000000,58.4865,59.0019,58.4865,58.995,7025.1352704766,0
+GMF.US,D,20070912,000000,58.7874,59.1718,58.7874,58.9394,7547.7159219568,0
+GMF.US,D,20070913,000000,59.0466,59.8233,58.9572,59.6862,14964.53495626,0
+GMF.US,D,20070914,000000,59.0864,59.6088,59.0864,59.3942,10866.455473554,0
+GMF.US,D,20070917,000000,58.9314,59.1956,58.6077,58.7874,14184.188126015,0
+GMF.US,D,20070918,000000,59.2701,61.5931,59.1489,61.5931,18214.805366622,0
+GMF.US,D,20070919,000000,61.6904,62.2287,61.5216,61.8543,13272.944408116,0
+GMF.US,D,20070920,000000,62.0211,62.0291,61.1392,61.1392,13012.157531943,0
+GMF.US,D,20070921,000000,62.6905,62.9517,62.5614,62.8504,34096.625435595,0
+GMF.US,D,20070924,000000,63.773,64.6718,63.7581,63.9955,26025.321963023,0
+GMF.US,D,20070925,000000,63.3966,63.8753,63.335,63.7174,12493.604477006,0
+GMF.US,D,20070926,000000,64.4444,64.7821,64.2597,64.7821,18479.619839337,0
+GMF.US,D,20070927,000000,65.5945,65.803,65.2657,65.7782,19260.973568718,0
+GMF.US,D,20070928,000000,66.2172,66.3622,64.9896,65.5478,49842.514121236,0
+GMF.US,D,20071001,000000,66.1695,67.3851,66.1695,67.3245,41643.334458416,0
+GMF.US,D,20071002,000000,68.0863,68.553,67.9721,68.5242,68190.230173783,0
+GMF.US,D,20071003,000000,67.8261,67.9085,66.7564,66.7773,40600.186953728,0
+GMF.US,D,20071004,000000,66.4853,66.9332,66.2023,66.9253,53092.784531598,0
+GMF.US,D,20071005,000000,68.3077,69.0526,68.0316,68.8063,28237.479364375,0
+GMF.US,D,20071008,000000,67.9015,68.0138,67.6761,67.8618,25766.548885122,0
+GMF.US,D,20071009,000000,68.8291,69.3227,68.6007,69.3138,23425.508394387,0
+GMF.US,D,20071010,000000,69.6286,69.7905,69.0764,69.3764,29540.4068461,0
+GMF.US,D,20071011,000000,70.8442,71.3964,68.7229,69.8531,64937.945965149,0
+GMF.US,D,20071012,000000,69.8531,70.2434,69.6991,70.0587,19386.835960693,0
+GMF.US,D,20071015,000000,71.4352,71.6745,69.8451,69.8451,19386.835960693,0
+GMF.US,D,20071016,000000,71.2892,71.2892,69.2204,69.5531,101892.15114815,0
+GMF.US,D,20071017,000000,71.4352,72.765,71.4352,72.765,13794.51816046,0
+GMF.US,D,20071018,000000,71.3607,71.8801,70.8969,71.8582,26677.792603021,0
+GMF.US,D,20071019,000000,71.1362,71.3368,68.4915,68.6772,52572.21767839,0
+GMF.US,D,20071022,000000,67.4934,69.3307,67.4189,69.3307,43853.478061497,0
+GMF.US,D,20071023,000000,71.7341,72.5723,70.9724,71.9496,33055.491729178,0
+GMF.US,D,20071024,000000,72.042,72.1194,69.6286,71.2117,33183.367919425,0
+GMF.US,D,20071025,000000,72.034,72.466,70.4956,71.6189,24596.532089322,0
+GMF.US,D,20071026,000000,72.9269,73.5804,72.5505,73.3192,27197.352557094,0
+GMF.US,D,20071029,000000,75.086,77.9909,74.9012,75.9858,85884.468687197,0
+GMF.US,D,20071030,000000,75.1406,75.229,73.8624,74.1723,55172.031247025,0
+GMF.US,D,20071031,000000,74.7463,76.6998,74.5993,76.3612,34613.164692261,0
+GMF.US,D,20071101,000000,73.2953,73.4552,72.1502,72.1502,47367.556045439,0
+GMF.US,D,20071102,000000,72.9179,73.0947,71.3209,72.9954,61552.75107059,0
+GMF.US,D,20071105,000000,69.7975,70.4053,68.7825,69.568,57127.429368749,0
+GMF.US,D,20071106,000000,70.6893,70.8671,69.7299,70.6893,85236.025643742,0
+GMF.US,D,20071107,000000,73.3261,73.3261,68.2531,68.4617,58038.673086648,0
+GMF.US,D,20071108,000000,69.5382,69.5382,65.8249,68.1161,93175.425329525,0
+GMF.US,D,20071109,000000,66.2976,67.5917,66.2023,66.2718,53936.566007399,0
+GMF.US,D,20071112,000000,64.2895,68.2611,63.2506,63.2506,129140.85556116,0
+GMF.US,D,20071113,000000,61.3547,68.8142,61.3547,68.8142,38795.823702374,0
+GMF.US,D,20071114,000000,70.3983,70.3983,68.6077,69.0933,83676.338882387,0
+GMF.US,D,20071115,000000,68.2382,68.27,66.1347,66.527,41249.636896319,0
+GMF.US,D,20071116,000000,66.7475,67.3484,66.2231,67.3484,79118.106494621,0
+GMF.US,D,20071119,000000,65.9331,66.1188,64.3878,64.8963,55564.721909987,0
+GMF.US,D,20071120,000000,65.9252,66.7773,64.6261,65.4653,39866.157483729,0
+GMF.US,D,20071121,000000,63.9826,63.9826,62.5773,62.9447,65206.788034408,0
+GMF.US,D,20071123,000000,62.4919,64.5338,62.4919,64.2199,5465.4485091224,0
+GMF.US,D,20071126,000000,65.3352,65.7712,62.5058,62.5058,75346.262331914,0
+GMF.US,D,20071127,000000,63.8823,64.5338,63.5436,64.5338,30712.437440172,0
+GMF.US,D,20071128,000000,65.1098,67.0395,65.1098,67.0395,14315.085013669,0
+GMF.US,D,20071129,000000,66.2231,67.0176,66.1347,66.9004,19910.423511309,0
+GMF.US,D,20071130,000000,68.9155,68.9155,67.6542,68.4378,36567.555914849,0
+GMF.US,D,20071203,000000,69.2999,69.2999,66.6392,67.0464,62574.753693427,0
+GMF.US,D,20071204,000000,65.6868,66.9928,65.4812,65.4812,111000.56073059,0
+GMF.US,D,20071205,000000,67.6691,69.0387,67.0256,68.7785,19910.423511309,0
+GMF.US,D,20071206,000000,68.8291,70.2811,68.8291,70.2811,16138.579348602,0
+GMF.US,D,20071207,000000,72.3191,72.3191,68.4537,68.9086,17568.376121438,0
+GMF.US,D,20071210,000000,68.3077,68.701,68.3077,68.6603,27459.146332402,0
+GMF.US,D,20071211,000000,68.6077,68.8907,65.9023,65.9947,20302.107275135,0
+GMF.US,D,20071212,000000,67.9085,68.3077,66.6104,67.3484,32949.767319919,0
+GMF.US,D,20071213,000000,66.5608,66.5608,63.2208,64.8645,36176.879050158,0
+GMF.US,D,20071214,000000,64.3262,64.9817,64.205,64.3133,27067.462568576,0
+GMF.US,D,20071217,000000,62.322,62.5058,61.2077,61.3756,33962.707850534,0
+GMF.US,D,20071218,000000,62.3608,62.612,61.315,62.2972,40343.427674099,0
+GMF.US,D,20071219,000000,63.2139,63.5893,62.9517,63.1205,19260.973568718,0
+GMF.US,D,20071220,000000,63.2506,63.3519,62.7441,63.3519,10670.110142073,0
+GMF.US,D,20071221,000000,65.2786,65.2786,63.335,64.1345,17175.685458476,0
+GMF.US,D,20071224,000000,65.9867,66.0801,64.934,65.3035,9021.816256768,0
+GMF.US,D,20071226,000000,65.4097,65.8656,65.3422,65.8408,10020.660199482,0
+GMF.US,D,20071227,000000,65.3809,65.3809,64.1564,64.1802,18214.805366622,0
+GMF.US,D,20071228,000000,65.1575,65.5557,64.5963,64.5963,8977.5126947928,0
+GMF.US,D,20071231,000000,64.9648,65.4177,64.9042,65.0343,11582.360759107,0
+GMF.US,D,20080102,000000,65.1406,65.1982,63.5575,63.637,21082.45410538,0
+GMF.US,D,20080103,000000,64.3262,64.5814,63.9329,64.0114,28109.603174129,0
+GMF.US,D,20080104,000000,64.0819,64.0819,62.475,62.5902,28626.142430794,0
+GMF.US,D,20080107,000000,64.1494,64.1494,62.8911,63.0272,55574.790901345,0
+GMF.US,D,20080108,000000,64.0571,64.6887,62.4293,62.4293,41511.430671627,0
+GMF.US,D,20080109,000000,64.2438,65.5557,63.8753,65.3859,10282.45397479,0
+GMF.US,D,20080110,000000,64.4503,66.3185,64.0819,65.7871,24073.951437842,0
+GMF.US,D,20080111,000000,65.9709,65.9709,64.0819,64.4106,20040.313499827,0
+GMF.US,D,20080114,000000,63.5347,65.0959,63.1374,65.0512,8458.9596398558,0
+GMF.US,D,20080115,000000,63.1593,63.1593,61.9377,61.9377,50099.273400865,0
+GMF.US,D,20080116,000000,61.0965,61.2911,59.2323,60.2146,61809.510350219,0
+GMF.US,D,20080117,000000,60.5016,60.7241,58.1727,58.1796,21601.007160317,0
+GMF.US,D,20080118,000000,59.864,60.6754,58.7397,58.7785,40078.613201383,0
+GMF.US,D,20080122,000000,56.4188,58.7467,55.7424,57.8976,79463.4728982,0
+GMF.US,D,20080123,000000,56.2201,57.682,53.9627,57.6105,68059.333286129,0
+GMF.US,D,20080124,000000,57.6642,58.263,56.7793,57.6483,46067.649261122,0
+GMF.US,D,20080125,000000,58.855,61.023,57.3354,57.5509,77557.412834131,0
+GMF.US,D,20080128,000000,58.7785,58.7785,57.1358,58.5252,65455.492120951,0
+GMF.US,D,20080129,000000,58.5659,58.5659,57.4884,58.125,36176.879050158,0
+GMF.US,D,20080130,000000,56.4416,58.8639,55.9569,56.3036,65976.058974159,0
+GMF.US,D,20080131,000000,55.1743,58.2025,55.1743,57.7337,9369.196458619,0
+GMF.US,D,20080201,000000,59.4081,59.4081,58.3415,59.1718,48668.469728893,0
+GMF.US,D,20080204,000000,60.3089,60.3089,59.2532,59.4707,48020.026685438,0
+GMF.US,D,20080205,000000,59.1161,59.1161,57.0127,57.0127,134163.26845054,0
+GMF.US,D,20080206,000000,57.2123,57.542,55.7573,55.7573,46584.188517787,0
+GMF.US,D,20080207,000000,56.8726,56.8726,54.8387,55.657,219534.21857847,0
+GMF.US,D,20080208,000000,55.6749,56.4893,55.6749,56.2728,47367.556045439,0
+GMF.US,D,20080211,000000,57.4506,57.4506,54.9817,55.9053,27977.699387339,0
+GMF.US,D,20080212,000000,56.9273,57.3712,56.6045,56.814,26083.722112899,0
+GMF.US,D,20080213,000000,57.3712,58.117,57.1279,57.834,35005.855355223,0
+GMF.US,D,20080214,000000,59.3476,59.3476,58.0207,58.0207,11710.236949354,0
+GMF.US,D,20080215,000000,58.8639,59.0943,58.4954,58.995,15875.778674159,0
+GMF.US,D,20080219,000000,60.4301,63.3052,58.8867,58.8867,19260.973568718,0
+GMF.US,D,20080220,000000,57.691,59.1718,57.691,59.0546,11839.120038736,0
+GMF.US,D,20080221,000000,60.5334,60.5334,58.1339,58.2025,61681.634159972,0
+GMF.US,D,20080222,000000,58.7189,59.2323,57.8658,59.2323,25246.988931049,0
+GMF.US,D,20080225,000000,62.0161,63.335,58.7626,60.1699,5861.1598694918,0
+GMF.US,D,20080226,000000,59.7925,60.7767,59.6256,60.1699,5465.4485091224,0
+GMF.US,D,20080227,000000,61.0627,61.4689,60.6714,61.1223,15228.342529839,0
+GMF.US,D,20080228,000000,60.4529,60.8085,60.147,60.147,3383.181096288,0
+GMF.US,D,20080229,000000,59.8233,59.8233,58.5491,59.2929,34030.170092633,0
+GMF.US,D,20080303,000000,58.5928,58.986,58.2481,58.5997,91741.600960145,0
+GMF.US,D,20080304,000000,58.0416,58.1727,56.7654,57.4576,31233.00429338,0
+GMF.US,D,20080305,000000,58.117,58.7874,57.9641,58.2253,61552.75107059,0
+GMF.US,D,20080306,000000,58.411,58.411,57.2898,57.2898,2731.7173554254,0
+GMF.US,D,20080307,000000,57.0047,57.5946,56.1824,56.5508,26113.929086973,0
+GMF.US,D,20080310,000000,56.0751,56.3294,54.5904,54.5904,31361.887382763,0
+GMF.US,D,20080311,000000,55.1674,58.6404,55.1674,58.5252,7025.1352704766,0
+GMF.US,D,20080312,000000,58.0207,58.2025,56.9431,56.9431,3902.7410503608,0
+GMF.US,D,20080313,000000,55.2905,56.7058,54.6053,56.1983,22901.920843771,0
+GMF.US,D,20080314,000000,55.3193,55.7424,53.5764,54.1921,22251.464002044,0
+GMF.US,D,20080317,000000,52.618,53.054,51.1461,52.4621,32791.684155599,0
+GMF.US,D,20080318,000000,53.9826,54.9271,53.1136,54.9271,41307.030147059,0
+GMF.US,D,20080319,000000,54.3917,54.3917,52.618,52.618,12152.26566997,0
+GMF.US,D,20080320,000000,52.5326,54.5675,52.0876,54.5675,38904.56880904,0
+GMF.US,D,20080324,000000,55.514,56.7793,55.514,56.0523,38392.057148918,0
+GMF.US,D,20080325,000000,57.3573,57.6344,56.6829,57.6344,37347.902745094,0
+GMF.US,D,20080326,000000,56.3423,57.0047,56.3423,56.4962,84976.245666705,0
+GMF.US,D,20080327,000000,56.8498,57.1448,56.2797,56.53,8977.5126947928,0
+GMF.US,D,20080328,000000,58.0207,58.0207,57.0802,57.0802,5206.6754312218,0
+GMF.US,D,20080331,000000,58.2025,58.2025,57.0941,57.2182,13794.51816046,0
+GMF.US,D,20080401,000000,57.9274,58.9731,57.7416,58.9483,9369.196458619,0
+GMF.US,D,20080402,000000,60.4529,60.4529,58.0565,58.3028,17958.046086993,0
+GMF.US,D,20080403,000000,59.0466,59.0466,57.6185,58.4954,33313.257907943,0
+GMF.US,D,20080404,000000,59.8312,59.8312,58.0277,58.4031,60901.287329727,0
+GMF.US,D,20080407,000000,59.3098,59.6326,58.5252,58.5252,149390.60408124,0
+GMF.US,D,20080408,000000,59.0258,59.0258,58.0872,58.2571,34369.495101397,0
+GMF.US,D,20080409,000000,58.1498,58.1498,57.1358,57.2808,2341.040490735,0
+GMF.US,D,20080410,000000,58.3733,59.0864,58.0118,58.5868,27977.699387339,0
+GMF.US,D,20080411,000000,57.3037,58.6633,57.3037,58.0872,26025.321963023,0
+GMF.US,D,20080414,000000,58.0416,58.3733,57.7953,57.9482,41511.430671627,0
+GMF.US,D,20080415,000000,58.7785,58.849,58.5103,58.849,6115.9053508492,0
+GMF.US,D,20080416,000000,59.6088,60.5403,59.6088,60.4301,9629.9833347912,0
+GMF.US,D,20080417,000000,60.9793,61.8463,59.7031,60.0001,21241.544168837,0
+GMF.US,D,20080418,000000,60.5165,61.1054,60.5165,60.9137,17483.796594031,0
+GMF.US,D,20080421,000000,62.5902,62.5902,60.2473,60.6148,12335.521312686,0
+GMF.US,D,20080422,000000,61.023,61.023,60.1699,60.1699,19000.186692546,0
+GMF.US,D,20080423,000000,61.1392,62.1294,61.0538,61.9993,16525.22861675,0
+GMF.US,D,20080424,000000,63.7969,64.4891,61.4759,62.4362,27333.283940427,0
+GMF.US,D,20080425,000000,63.8902,63.8902,61.7063,62.1979,10502.96488553,0
+GMF.US,D,20080428,000000,63.629,63.629,62.33,62.5226,33100.802190289,0
+GMF.US,D,20080429,000000,63.3271,63.3271,61.6258,61.8682,23811.150763398,0
+GMF.US,D,20080430,000000,61.5444,62.4055,61.5444,61.89,49234.347043213,0
+GMF.US,D,20080501,000000,63.2139,63.2139,62.0678,62.9517,19551.967418964,0
+GMF.US,D,20080502,000000,63.5734,64.0898,63.2139,63.781,51836.17441012,0
+GMF.US,D,20080505,000000,64.4503,64.4503,62.6746,62.8683,111993.36327849,0
+GMF.US,D,20080506,000000,62.6676,63.3599,62.2128,63.3132,163965.46907194,0
+GMF.US,D,20080507,000000,64.3729,64.3729,60.8979,60.8979,71094.127281431,0
+GMF.US,D,20080508,000000,61.0766,61.0766,60.436,60.9227,5026.4404859136,0
+GMF.US,D,20080509,000000,60.6396,60.6396,59.8769,60.4082,22509.230180809,0
+GMF.US,D,20080512,000000,60.7241,60.7241,59.6703,60.4529,107961.73913875,0
+GMF.US,D,20080513,000000,61.1392,61.2911,60.6059,60.8462,45172.515929395,0
+GMF.US,D,20080514,000000,62.4432,62.4432,61.3468,61.3547,22778.072250068,0
+GMF.US,D,20080515,000000,62.1462,62.2446,61.7132,62.2446,20649.487476986,0
+GMF.US,D,20080516,000000,62.5902,62.8762,62.0837,62.8762,20945.515822912,0
+GMF.US,D,20080519,000000,62.7739,63.773,62.7739,62.9209,22756.927368216,0
+GMF.US,D,20080520,000000,61.9446,61.9446,60.8154,61.0766,34882.006761519,0
+GMF.US,D,20080521,000000,60.4529,61.745,60.4529,60.6535,18963.938323657,0
+GMF.US,D,20080522,000000,60.5016,60.9862,60.4529,60.9862,22050.084174884,0
+GMF.US,D,20080523,000000,62.1214,62.1214,59.0019,59.1886,12233.82449997,0
+GMF.US,D,20080527,000000,60.3546,60.3546,58.5173,58.8728,49736.789711977,0
+GMF.US,D,20080528,000000,58.8639,59.134,58.4865,59.1161,3773.8579609784,0
+GMF.US,D,20080529,000000,59.1013,59.716,59.0466,59.4786,12395.935260834,0
+GMF.US,D,20080530,000000,59.4628,59.9931,59.4628,59.9693,31421.294431775,0
+GMF.US,D,20080602,000000,59.1718,59.5333,58.6245,59.2323,105968.07884986,0
+GMF.US,D,20080603,000000,58.3504,58.7467,57.5192,58.3028,47056.424212477,0
+GMF.US,D,20080604,000000,57.3871,58.0038,56.9729,57.542,59423.159398373,0
+GMF.US,D,20080605,000000,58.3782,59.1559,57.6274,59.1559,205155.69891925,0
+GMF.US,D,20080606,000000,59.7925,59.7925,56.5578,56.5578,67250.793280082,0
+GMF.US,D,20080609,000000,57.3573,57.3652,55.798,56.3423,14232.519284533,0
+GMF.US,D,20080610,000000,56.4585,56.4585,53.6459,55.3422,45250.047162852,0
+GMF.US,D,20080611,000000,55.8666,55.8666,54.4752,54.6142,31708.260685478,0
+GMF.US,D,20080612,000000,54.7294,55.7822,54.7145,54.9131,46165.318477294,0
+GMF.US,D,20080613,000000,54.9509,55.2677,54.5675,55.082,226950.03071364,0
+GMF.US,D,20080616,000000,56.0582,56.0582,55.1515,55.514,32520.828288068,0
+GMF.US,D,20080617,000000,56.0354,56.1288,55.4981,55.6193,17530.113954278,0
+GMF.US,D,20080618,000000,55.507,55.52,54.5675,55.1217,60540.817439111,0
+GMF.US,D,20080619,000000,55.6282,55.6282,53.5227,55.2121,22333.022832044,0
+GMF.US,D,20080620,000000,54.7572,54.7572,52.7928,52.7928,30023.718431284,0
+GMF.US,D,20080623,000000,53.1205,53.4771,53.0917,53.3916,18072.832588474,0
+GMF.US,D,20080624,000000,53.193,53.5913,52.6855,52.9229,121136.00743155,0
+GMF.US,D,20080625,000000,53.3301,54.2001,53.3301,53.6995,35441.842681024,0
+GMF.US,D,20080626,000000,53.2605,53.2605,51.1094,51.1094,47485.363244328,0
+GMF.US,D,20080627,000000,49.9802,51.9724,49.9802,51.4034,82356.294115354,0
+GMF.US,D,20080630,000000,52.618,52.618,51.4848,52.0161,74734.067657348,0
+GMF.US,D,20080701,000000,51.1869,51.4778,50.4033,51.3875,10544.247750098,0
+GMF.US,D,20080702,000000,51.3696,51.4461,49.9732,49.9802,10403.281871086,0
+GMF.US,D,20080703,000000,48.551,50.5026,48.551,49.9732,27977.699387339,0
+GMF.US,D,20080707,000000,49.2184,51.3011,49.2184,50.5413,64713.407457866,0
+GMF.US,D,20080708,000000,49.6961,50.9485,49.575,50.9485,101420.92235259,0
+GMF.US,D,20080709,000000,50.303,51.6318,50.1401,50.5582,24306.545138212,0
+GMF.US,D,20080710,000000,51.0319,51.1789,50.2573,51.1253,31187.693832269,0
+GMF.US,D,20080711,000000,50.158,50.7817,50.149,50.5661,23699.384959325,0
+GMF.US,D,20080714,000000,50.8939,51.1461,50.0954,50.0954,46958.754996305,0
+GMF.US,D,20080715,000000,48.705,49.3813,48.0058,48.7119,61674.585866022,0
+GMF.US,D,20080716,000000,49.141,50.4489,47.3136,50.4331,31837.14377486,0
+GMF.US,D,20080717,000000,51.1402,51.5464,50.9187,51.4034,4922.7298749262,0
+GMF.US,D,20080718,000000,51.0319,51.5464,50.6704,50.9326,72523.924054267,0
+GMF.US,D,20080721,000000,51.8086,52.0787,51.6397,51.6715,10412.343963308,0
+GMF.US,D,20080722,000000,51.4848,52.3806,51.3011,52.2197,32293.269083378,0
+GMF.US,D,20080723,000000,52.7481,54.361,52.7481,54.0054,77075.108148083,0
+GMF.US,D,20080724,000000,53.6518,53.6518,52.0002,52.2475,9803.1699861488,0
+GMF.US,D,20080725,000000,52.6537,52.9308,52.2197,52.2197,38645.79573114,0
+GMF.US,D,20080728,000000,51.895,52.1621,51.1461,51.1461,22206.153540933,0
+GMF.US,D,20080729,000000,51.455,52.47,51.1024,52.47,30288.532904,0
+GMF.US,D,20080730,000000,52.5683,52.9934,52.1532,52.7779,31750.550449181,0
+GMF.US,D,20080731,000000,51.8801,52.1224,51.4778,51.5861,5788.6631317142,0
+GMF.US,D,20080801,000000,52.0876,55.2379,51.4113,51.8632,125276.37667796,0
+GMF.US,D,20080804,000000,51.5633,51.6079,50.6635,50.6635,76443.782389936,0
+GMF.US,D,20080805,000000,51.0885,53.8296,51.0885,51.7698,38818.982382497,0
+GMF.US,D,20080806,000000,51.7271,52.4998,49.281,52.2674,59112.027565411,0
+GMF.US,D,20080807,000000,50.9713,51.1789,50.4628,50.4628,59427.186994916,0
+GMF.US,D,20080808,000000,50.7489,52.2396,50.7489,51.9923,87384.748399539,0
+GMF.US,D,20080811,000000,52.1313,52.1313,51.0488,51.2246,239551.37339818,0
+GMF.US,D,20080812,000000,50.6406,50.7568,49.9891,50.2702,37407.309794106,0
+GMF.US,D,20080813,000000,50.0348,50.1401,49.2949,50.1272,31429.349624861,0
+GMF.US,D,20080814,000000,50.1957,50.8492,50.1957,50.6565,22027.932393897,0
+GMF.US,D,20080815,000000,50.5582,50.5582,49.7428,49.7428,24843.222377593,0
+GMF.US,D,20080818,000000,50.3735,50.3735,48.2898,48.4915,10967.145387134,0
+GMF.US,D,20080819,000000,47.683,47.7982,46.4098,47.6354,64184.785411571,0
+GMF.US,D,20080820,000000,48.7517,49.3426,48.5818,49.1956,44095.133854089,0
+GMF.US,D,20080821,000000,48.3604,48.8818,48.3455,48.5888,4047.734525916,0
+GMF.US,D,20080822,000000,49.0119,49.1281,48.7973,48.9771,39469.439224224,0
+GMF.US,D,20080825,000000,49.1737,49.1737,48.3047,48.3047,9739.7353405934,0
+GMF.US,D,20080826,000000,48.413,48.8043,48.413,48.7596,8949.3195189904,0
+GMF.US,D,20080827,000000,49.4042,49.7935,49.3873,49.7041,17043.781671687,0
+GMF.US,D,20080828,000000,50.3665,50.3665,49.3654,49.857,109404.62560035,0
+GMF.US,D,20080829,000000,49.9265,49.9265,49.2731,49.2889,134907.36691189,0
+GMF.US,D,20080902,000000,49.8491,49.8898,48.3892,48.6285,274136.34491464,0
+GMF.US,D,20080903,000000,48.0574,48.0574,47.2063,47.4,37578.482647192,0
+GMF.US,D,20080904,000000,46.9441,46.9441,44.8377,44.8377,38751.520140399,0
+GMF.US,D,20080905,000000,44.932,45.8785,44.6917,45.8785,52458.438076044,0
+GMF.US,D,20080908,000000,48.0992,48.0992,46.2221,46.9223,48458.027809511,0
+GMF.US,D,20080909,000000,46.0175,46.1993,44.6639,44.6639,253561.3679737,0
+GMF.US,D,20080910,000000,44.1156,45.3938,44.1156,44.7085,69919.075989952,0
+GMF.US,D,20080911,000000,44.6917,44.6917,42.9199,44.0461,55631.17725295,0
+GMF.US,D,20080912,000000,43.4413,44.2001,43.3509,44.1792,12226.776206019,0
+GMF.US,D,20080915,000000,42.8484,43.0411,41.7043,42.0419,41866.866066564,0
+GMF.US,D,20080916,000000,40.7906,41.8125,39.9901,41.8125,7381.5775645498,0
+GMF.US,D,20080917,000000,40.0527,40.5572,38.7457,39.1906,41495.320285454,0
+GMF.US,D,20080918,000000,40.6833,42.1432,38.6305,41.7122,106144.28619863,0
+GMF.US,D,20080919,000000,45.0472,46.3085,44.1236,46.3085,19378.780767607,0
+GMF.US,D,20080922,000000,45.4465,45.4465,43.8088,43.8088,13698.862742559,0
+GMF.US,D,20080923,000000,42.6944,43.78,42.5504,43.1861,29180.94385462,0
+GMF.US,D,20080924,000000,43.2715,43.8415,42.9636,43.8415,12549.990828611,0
+GMF.US,D,20080925,000000,43.7402,44.5089,43.5337,44.4176,10372.067997876,0
+GMF.US,D,20080926,000000,42.8255,42.8255,42.2108,42.8027,9402.4241301004,0
+GMF.US,D,20080929,000000,41.2276,41.4043,37.5936,38.5302,67086.668720947,0
+GMF.US,D,20080930,000000,39.276,43.332,39.276,40.8591,56409.510284923,0
+GMF.US,D,20081001,000000,40.2592,41.5047,39.8898,41.5047,81861.906639676,0
+GMF.US,D,20081002,000000,40.9813,41.0736,39.4915,39.6902,158081.15052233,0
+GMF.US,D,20081003,000000,40.9217,41.3368,39.0516,39.0516,10699.310217011,0
+GMF.US,D,20081006,000000,36.9312,37.3314,35.2776,36.1089,20082.603263531,0
+GMF.US,D,20081007,000000,35.1018,37.4784,35.1018,35.4335,42029.983726564,0
+GMF.US,D,20081008,000000,32.9685,36.0652,32.9685,35.8318,26317.322712405,0
+GMF.US,D,20081009,000000,34.9499,37.2222,32.7838,32.7838,16009.69625922,0
+GMF.US,D,20081010,000000,30.1689,33.4959,29.9851,32.5991,57677.196296896,0
+GMF.US,D,20081013,000000,32.9517,37.6979,32.9517,37.6979,50432.557014815,0
+GMF.US,D,20081014,000000,39.6902,39.6902,35.5656,36.5707,67240.724288724,0
+GMF.US,D,20081015,000000,36.1466,36.1466,32.466,32.6507,32559.090455229,0
+GMF.US,D,20081016,000000,33.0967,34.496,32.3826,34.496,40475.331460888,0
+GMF.US,D,20081017,000000,32.7759,34.8635,32.3826,33.0132,29251.426794126,0
+GMF.US,D,20081020,000000,33.7899,34.7036,33.0967,34.7036,35273.690525346,0
+GMF.US,D,20081021,000000,33.912,33.9875,33.0202,33.0202,32601.380218932,0
+GMF.US,D,20081022,000000,31.89,31.89,29.9087,30.2841,8585.8289309666,0
+GMF.US,D,20081023,000000,30.0874,30.7479,28.9721,29.2621,42222.301461501,0
+GMF.US,D,20081024,000000,25.7593,27.9422,25.7593,27.8717,16048.965325516,0
+GMF.US,D,20081027,000000,26.5647,27.1586,26.4505,26.7107,8688.5326428182,0
+GMF.US,D,20081028,000000,26.3959,29.8858,26.3959,29.6604,30869.513705356,0
+GMF.US,D,20081029,000000,29.6693,29.7865,28.2422,29.1241,20906.246756615,0
+GMF.US,D,20081030,000000,30.5701,31.453,30.0686,31.2246,51596.532415799,0
+GMF.US,D,20081031,000000,32.1581,32.1581,30.8382,31.6298,16062.055014282,0
+GMF.US,D,20081103,000000,32.5991,32.6269,32.028,32.2068,49892.859078026,0
+GMF.US,D,20081104,000000,31.3676,35.3173,31.3676,34.9012,161972.8156822,0
+GMF.US,D,20081105,000000,36.0016,36.0016,31.7698,32.0201,72730.338377106,0
+GMF.US,D,20081106,000000,30.7479,31.1481,29.2323,29.8709,27652.470966475,0
+GMF.US,D,20081107,000000,31.8284,31.8284,31.1829,31.6983,18344.69535514,0
+GMF.US,D,20081110,000000,32.5902,33.337,31.7599,32.6358,25741.376406727,0
+GMF.US,D,20081111,000000,31.4828,31.4828,30.0378,30.8998,47437.03208581,0
+GMF.US,D,20081112,000000,30.2314,30.7548,29.1847,29.2621,30147.567024988,0
+GMF.US,D,20081113,000000,29.8014,32.0201,28.3633,31.5136,47425.956195316,0
+GMF.US,D,20081114,000000,30.6466,31.1918,29.716,30.0775,30062.987497581,0
+GMF.US,D,20081117,000000,29.3535,30.0308,28.3693,29.4578,47083.610489144,0
+GMF.US,D,20081118,000000,28.994,29.1241,27.7873,28.2561,21347.268578096,0
+GMF.US,D,20081119,000000,28.555,28.555,26.6521,26.7802,46101.883831739,0
+GMF.US,D,20081120,000000,26.7107,27.0643,24.7612,24.7612,29371.247791286,0
+GMF.US,D,20081121,000000,27.3334,28.2322,26.518,27.9025,20595.114923653,0
+GMF.US,D,20081124,000000,28.0803,29.4995,28.0803,29.4995,60196.457934667,0
+GMF.US,D,20081125,000000,27.8717,28.6871,27.8717,28.5878,22672.347840809,0
+GMF.US,D,20081126,000000,28.9175,30.1609,28.6166,30.1232,25502.741311542,0
+GMF.US,D,20081128,000000,29.5134,30.2314,29.5134,30.1838,55449.935408506,0
+GMF.US,D,20081201,000000,29.4329,29.7219,28.0028,28.2809,98328.735106549,0
+GMF.US,D,20081202,000000,28.9095,29.3247,28.6871,29.3108,13460.227647374,0
+GMF.US,D,20081203,000000,28.8867,29.8779,28.8867,29.8779,19067.648934645,0
+GMF.US,D,20081204,000000,29.6177,29.6693,28.8023,28.838,16925.974472798,0
+GMF.US,D,20081205,000000,29.3108,30.1093,28.2948,30.1093,63712.549716881,0
+GMF.US,D,20081208,000000,30.8849,32.3429,30.8849,32.2535,122335.22430229,0
+GMF.US,D,20081209,000000,31.89,32.614,31.168,31.1988,35581.8016609,0
+GMF.US,D,20081210,000000,33.0271,33.3747,32.7064,33.0967,132029.64918177,0
+GMF.US,D,20081211,000000,32.8583,33.5019,32.5902,32.5902,24153.49646957,0
+GMF.US,D,20081212,000000,31.6457,32.898,31.6457,32.5524,31541.115428935,0
+GMF.US,D,20081215,000000,32.466,32.5991,31.8612,32.5216,35338.132070037,0
+GMF.US,D,20081216,000000,32.9368,34.4503,32.9368,34.4503,107431.10329418,0
+GMF.US,D,20081217,000000,35.7474,35.7474,33.5267,34.058,35568.711972135,0
+GMF.US,D,20081218,000000,34.6251,34.6251,33.5267,33.921,54705.83694715,0
+GMF.US,D,20081219,000000,33.5664,35.7633,33.3132,33.4204,40876.077316937,0
+GMF.US,D,20081222,000000,32.8831,32.8831,31.8433,32.3429,42674.399173476,0
+GMF.US,D,20081223,000000,31.6159,31.6159,31.0677,31.315,155676.67538604,0
+GMF.US,D,20081224,000000,32.6507,32.6507,31.3765,31.3765,17813.052611438,0
+GMF.US,D,20081226,000000,31.4828,31.599,31.2534,31.599,15947.2685128,0
+GMF.US,D,20081229,000000,31.4053,31.8522,31.2295,31.5672,53942.607402213,0
+GMF.US,D,20081230,000000,35.4564,35.4564,32.0926,32.474,117119.48677885,0
+GMF.US,D,20081231,000000,32.4442,33.2963,32.4442,32.7888,100920.4934821,0
+GMF.US,D,20090102,000000,33.5982,34.2428,33.3906,34.1047,62019.952269601,0
+GMF.US,D,20090105,000000,34.5874,34.8108,34.1117,34.3808,231255.53141832,0
+GMF.US,D,20090106,000000,34.5179,35.5031,34.4195,34.8357,64606.676149471,0
+GMF.US,D,20090107,000000,33.8733,33.9279,32.7838,32.9904,44436.472661126,0
+GMF.US,D,20090108,000000,31.8046,32.4283,31.6804,32.4283,28214.320684252,0
+GMF.US,D,20090109,000000,31.9903,31.9903,31.2057,31.6745,50580.571187777,0
+GMF.US,D,20090112,000000,30.7548,30.7548,29.8153,30.0378,97315.794575934,0
+GMF.US,D,20090113,000000,30.0249,30.4767,29.7219,30.3248,246154.61793075,0
+GMF.US,D,20090114,000000,30.0626,30.0626,29.3108,29.5223,17638.859060944,0
+GMF.US,D,20090115,000000,29.3177,29.57,28.7099,29.57,35194.145493617,0
+GMF.US,D,20090116,000000,30.4003,30.4003,29.1757,30.0447,15395.487786382,0
+GMF.US,D,20090120,000000,30.3248,30.3248,28.0723,28.2183,162532.6516017,0
+GMF.US,D,20090121,000000,28.5034,29.2462,28.125,29.2174,10081.07414763,0
+GMF.US,D,20090122,000000,28.694,28.8867,28.0177,28.5242,59261.048637509,0
+GMF.US,D,20090123,000000,27.6582,29.134,27.6582,28.8788,66997.05469786,0
+GMF.US,D,20090126,000000,29.5551,29.5551,28.7099,29.2542,29188.999047706,0
+GMF.US,D,20090127,000000,29.6763,29.8014,29.5134,29.6604,16908.857187489,0
+GMF.US,D,20090128,000000,30.3248,31.1382,30.2841,31.0448,65068.842852803,0
+GMF.US,D,20090129,000000,29.5869,29.9921,29.5551,29.6852,4285.3627219648,0
+GMF.US,D,20090130,000000,29.9772,30.0775,29.3932,29.4915,77163.715272033,0
+GMF.US,D,20090202,000000,29.1847,29.5551,28.9254,29.2174,13736.118010584,0
+GMF.US,D,20090203,000000,29.4419,30.146,29.2711,30.0537,33489.465256708,0
+GMF.US,D,20090204,000000,30.7479,30.7479,30.0447,30.2622,17570.38991971,0
+GMF.US,D,20090205,000000,30.146,31.013,30.0944,30.7161,6621.3687170208,0
+GMF.US,D,20090206,000000,31.3517,32.2346,31.3517,32.1581,19348.573793533,0
+GMF.US,D,20090209,000000,32.0777,32.2128,31.6695,32.1005,38382.995056696,0
+GMF.US,D,20090210,000000,31.8969,31.9744,30.4916,30.7777,58554.205444177,0
+GMF.US,D,20090211,000000,30.9991,31.4749,30.8998,31.1829,31433.377221404,0
+GMF.US,D,20090212,000000,30.4847,30.5631,30.0537,30.5631,43101.324407055,0
+GMF.US,D,20090213,000000,31.0061,31.3765,31.0061,31.3229,25626.589905246,0
+GMF.US,D,20090217,000000,32.1144,32.1144,29.1628,29.3177,27625.284689809,0
+GMF.US,D,20090218,000000,29.6763,29.7001,29.3932,29.7001,5113.0338115924,0
+GMF.US,D,20090219,000000,30.0874,30.1162,29.5472,29.5472,5919.5600193682,0
+GMF.US,D,20090220,000000,28.8023,29.2244,28.555,29.0625,51704.27062333,0
+GMF.US,D,20090223,000000,29.425,29.425,28.4179,28.4179,13340.406650214,0
+GMF.US,D,20090224,000000,28.7705,29.8391,28.7705,29.7488,25338.616752407,0
+GMF.US,D,20090225,000000,29.5928,29.6931,28.9026,29.6604,24407.235051792,0
+GMF.US,D,20090226,000000,29.5611,29.5611,28.8192,29.0774,27307.104562896,0
+GMF.US,D,20090227,000000,28.5034,28.6563,28.2729,28.5173,41457.058118293,0
+GMF.US,D,20090302,000000,27.5956,27.6244,26.6283,26.6521,25070.781582284,0
+GMF.US,D,20090303,000000,27.7317,27.7317,27.0176,27.1795,78938.878448448,0
+GMF.US,D,20090304,000000,28.2481,29.4419,28.2481,29.1757,29930.076811655,0
+GMF.US,D,20090305,000000,28.1567,29.6604,28.0495,28.0872,13092.709462807,0
+GMF.US,D,20090306,000000,28.2878,28.4636,27.6483,28.125,27360.470217093,0
+GMF.US,D,20090309,000000,27.4248,28.548,26.6283,27.833,19429.125724397,0
+GMF.US,D,20090310,000000,30.0775,30.0775,28.3256,29.6931,31141.376472022,0
+GMF.US,D,20090311,000000,29.6693,30.2314,29.3773,29.8779,27899.161254746,0
+GMF.US,D,20090312,000000,31.4312,31.4312,29.2323,30.2245,23117.397258832,0
+GMF.US,D,20090313,000000,31.6804,31.6804,30.432,30.5969,31939.847486712,0
+GMF.US,D,20090316,000000,32.3597,32.3597,31.1481,31.1481,50726.571562468,0
+GMF.US,D,20090317,000000,30.2245,31.3308,30.2245,30.9693,8608.98761109,0
+GMF.US,D,20090318,000000,31.5831,32.1005,30.9227,31.9903,41456.051219158,0
+GMF.US,D,20090319,000000,33.8415,33.8415,31.4123,31.4123,16765.877510206,0
+GMF.US,D,20090320,000000,31.5384,31.7698,30.1162,31.3596,47510.535722723,0
+GMF.US,D,20090323,000000,32.3657,33.7899,32.3657,33.7899,39695.991529779,0
+GMF.US,D,20090324,000000,34.2666,34.7572,33.0063,33.05,10079.060349358,0
+GMF.US,D,20090325,000000,33.6965,34.0511,32.8663,33.2129,24268.282971052,0
+GMF.US,D,20090326,000000,34.1494,34.7652,33.9031,34.7185,39160.321189534,0
+GMF.US,D,20090327,000000,35.7553,35.7553,32.7888,33.9587,44025.657813719,0
+GMF.US,D,20090330,000000,32.5216,33.767,32.037,32.2614,78523.029105363,0
+GMF.US,D,20090331,000000,33.8505,33.8505,33.043,33.5595,23068.059201178,0
+GMF.US,D,20090401,000000,34.2428,34.3739,33.4741,34.3421,44947.977422112,0
+GMF.US,D,20090402,000000,35.9947,36.4247,35.4941,36.0572,61262.764119479,0
+GMF.US,D,20090403,000000,35.9023,36.2479,35.4941,36.1625,76154.802337961,0
+GMF.US,D,20090406,000000,36.4932,36.4932,33.9587,35.8477,39288.19737978,0
+GMF.US,D,20090407,000000,35.4266,35.7096,35.0571,35.0571,86994.071534848,0
+GMF.US,D,20090408,000000,35.0273,35.7255,35.0273,35.6342,36281.596560281,0
+GMF.US,D,20090409,000000,36.815,37.0861,36.6859,37.0563,36909.901621021,0
+GMF.US,D,20090413,000000,37.393,37.6463,36.7862,37.4377,19752.340346989,0
+GMF.US,D,20090414,000000,37.4327,38.5918,37.1239,37.1239,40451.165881629,0
+GMF.US,D,20090415,000000,37.6314,38.1528,36.526,38.1528,54643.40920073,0
+GMF.US,D,20090416,000000,38.2173,38.701,37.7069,38.4676,19282.11845057,0
+GMF.US,D,20090417,000000,38.0386,38.1597,37.6085,37.7774,62200.187214909,0
+GMF.US,D,20090420,000000,38.2173,38.2173,36.3949,36.6631,49152.788213213,0
+GMF.US,D,20090421,000000,36.5935,37.6234,35.804,37.2778,114812.68085873,0
+GMF.US,D,20090422,000000,36.9094,37.5539,36.7246,36.96,46000.187019023,0
+GMF.US,D,20090423,000000,37.4377,37.4854,36.96,37.4854,74538.729225002,0
+GMF.US,D,20090424,000000,37.978,38.5302,37.9005,38.4388,124705.46486797,0
+GMF.US,D,20090427,000000,37.2937,37.3533,36.671,36.7713,29678.352027705,0
+GMF.US,D,20090428,000000,36.7415,36.7415,35.7712,36.4575,31480.701480787,0
+GMF.US,D,20090429,000000,37.1934,38.8847,37.1934,38.3772,70860.526681925,0
+GMF.US,D,20090430,000000,39.1231,40.1282,39.0605,39.6971,128317.21206808,0
+GMF.US,D,20090501,000000,41.013,41.0806,39.3455,39.8372,42482.081438538,0
+GMF.US,D,20090504,000000,41.3368,46.5379,41.3368,43.1036,66436.21187922,0
+GMF.US,D,20090505,000000,42.3796,42.3796,41.4341,41.9446,89592.878204348,0
+GMF.US,D,20090506,000000,42.0052,43.1036,42.0052,43.0569,74250.756072164,0
+GMF.US,D,20090507,000000,43.1414,44.1156,41.6814,41.6814,301418.27699914,0
+GMF.US,D,20090508,000000,42.2028,43.1036,42.1274,42.7113,103941.1908895,0
+GMF.US,D,20090511,000000,42.0717,42.4491,41.2911,41.599,22441.76793871,0
+GMF.US,D,20090512,000000,41.45,41.896,40.9137,41.5424,54305.091091101,0
+GMF.US,D,20090513,000000,41.0806,41.0806,39.9136,40.5195,91284.468752492,0
+GMF.US,D,20090514,000000,40.2066,41.312,40.2066,40.8363,34483.274703743,0
+GMF.US,D,20090515,000000,41.4252,41.8423,40.9435,41.2951,46423.084656059,0
+GMF.US,D,20090518,000000,41.7281,44.6639,41.7281,44.6003,268989.07653243,0
+GMF.US,D,20090519,000000,44.348,45.6759,44.1464,44.7701,636021.93571597,0
+GMF.US,D,20090520,000000,45.3154,45.4544,44.3609,44.4632,102356.33164975,0
+GMF.US,D,20090521,000000,43.9408,43.9408,42.8722,43.4413,28328.100286597,0
+GMF.US,D,20090522,000000,44.063,44.4851,43.8088,44.3083,43248.331680882,0
+GMF.US,D,20090526,000000,44.0263,44.4176,42.62,44.3321,58949.916804547,0
+GMF.US,D,20090527,000000,45.071,45.4763,44.4712,44.4712,101469.25351111,0
+GMF.US,D,20090528,000000,44.9469,45.6461,44.6559,45.5607,68506.396502425,0
+GMF.US,D,20090529,000000,46.2698,48.7288,45.6689,48.7288,179403.24662203,0
+GMF.US,D,20090601,000000,48.3286,48.6653,47.3523,48.2898,131016.70865116,0
+GMF.US,D,20090602,000000,46.7524,47.544,46.5916,46.9441,229779.41728524,0
+GMF.US,D,20090603,000000,46.821,47.2371,45.7533,46.2221,116088.42206379,0
+GMF.US,D,20090604,000000,46.5608,47.0524,46.4148,47.0454,77747.716770797,0
+GMF.US,D,20090605,000000,47.692,47.8429,46.7465,47.2441,162815.59025886,0
+GMF.US,D,20090608,000000,46.0851,46.3919,45.3313,46.0443,104370.12992135,0
+GMF.US,D,20090609,000000,46.1357,46.3443,45.6312,46.1019,64531.158714286,0
+GMF.US,D,20090610,000000,46.8448,47.0454,46.0294,46.2698,48336.193014079,0
+GMF.US,D,20090611,000000,46.7465,47.683,46.529,46.9521,145893.64338261,0
+GMF.US,D,20090612,000000,46.6065,46.7673,46.3085,46.7465,129533.54622413,0
+GMF.US,D,20090615,000000,44.9549,46.0761,44.1941,44.9469,161214.62063294,0
+GMF.US,D,20090616,000000,44.6559,45.0929,43.8415,44.1385,81467.202178442,0
+GMF.US,D,20090617,000000,43.9637,44.1862,43.332,43.8932,102673.50487753,0
+GMF.US,D,20090618,000000,43.5942,43.8842,43.3013,43.4562,71006.527056616,0
+GMF.US,D,20090619,000000,43.633,44.1097,43.633,43.8256,134855.00815683,0
+GMF.US,D,20090622,000000,43.5337,43.5337,42.2932,42.4342,71318.665788714,0
+GMF.US,D,20090623,000000,42.4422,43.1702,40.9813,42.6388,97209.063267539,0
+GMF.US,D,20090624,000000,43.7402,44.493,43.3867,43.8624,69931.158779582,0
+GMF.US,D,20090625,000000,44.0332,45.0065,43.8763,45.0065,103633.07975394,0
+GMF.US,D,20090626,000000,45.1773,45.4544,44.7701,45.2786,55951.371178134,0
+GMF.US,D,20090629,000000,45.507,45.7384,45.1018,45.3541,150695.54536124,0
+GMF.US,D,20090630,000000,45.2458,45.2458,44.3778,44.7562,18165.467308968,0
+GMF.US,D,20090701,000000,45.3084,45.9232,45.2617,45.6461,19571.098502545,0
+GMF.US,D,20090702,000000,45.0144,45.0144,44.6331,44.6837,62327.05650602,0
+GMF.US,D,20090706,000000,44.1722,44.7791,44.0332,44.7791,53492.523488511,0
+GMF.US,D,20090707,000000,44.5159,44.6986,43.6876,44.0332,53315.30924061,0
+GMF.US,D,20090708,000000,43.6717,43.7402,42.6944,43.4244,106035.54109196,0
+GMF.US,D,20090709,000000,44.1027,44.5924,43.8177,44.2457,101685.73682531,0
+GMF.US,D,20090710,000000,43.6101,43.9865,42.4799,43.8256,163452.95741182,0
+GMF.US,D,20090713,000000,43.1414,43.5416,42.5504,43.2715,165277.45864589,0
+GMF.US,D,20090714,000000,43.9637,44.2179,43.7224,44.1325,69001.790877238,0
+GMF.US,D,20090715,000000,45.2458,46.7524,45.1853,46.1288,262830.88141787,0
+GMF.US,D,20090716,000000,45.9689,46.7227,45.7464,46.6819,172002.5379739,0
+GMF.US,D,20090717,000000,46.6819,47.391,46.6819,47.3285,95454.03807384,0
+GMF.US,D,20090720,000000,48.0753,48.9771,47.9969,48.6821,140037.51800879,0
+GMF.US,D,20090721,000000,48.6126,48.6126,47.6274,47.9522,447291.78239903,0
+GMF.US,D,20090722,000000,47.5986,48.405,47.3136,47.8429,179321.68779203,0
+GMF.US,D,20090723,000000,48.4974,49.7935,48.4974,49.7577,202955.62430753,0
+GMF.US,D,20090724,000000,49.0744,49.3505,48.8192,49.1112,115171.13695108,0
+GMF.US,D,20090727,000000,49.2363,49.6892,49.1052,49.6892,161600.26300195,0
+GMF.US,D,20090728,000000,49.5333,52.1085,49.2045,49.9265,81377.588155356,0
+GMF.US,D,20090729,000000,48.9493,49.1737,48.1518,48.4279,65797.837827123,0
+GMF.US,D,20090730,000000,49.1489,50.1401,49.1489,49.6256,83349.096663252,0
+GMF.US,D,20090731,000000,49.7269,50.0715,49.5511,49.8342,239762.8222167,0
+GMF.US,D,20090803,000000,51.3875,51.3875,50.6178,51.1173,96353.199002109,0
+GMF.US,D,20090804,000000,50.4787,50.8849,50.149,50.6327,85462.577949297,0
+GMF.US,D,20090805,000000,50.1957,50.1957,49.2949,49.4945,102607.04953456,0
+GMF.US,D,20090806,000000,50.149,50.3258,48.9721,49.5879,69269.626047361,0
+GMF.US,D,20090807,000000,49.1867,54.5516,49.0278,49.4737,193494.80002755,0
+GMF.US,D,20090810,000000,49.3346,49.575,48.8967,49.1737,54503.450220854,0
+GMF.US,D,20090811,000000,49.1737,49.2184,48.3653,48.7517,55317.02472258,0
+GMF.US,D,20090812,000000,48.4915,49.2443,48.4736,48.987,268064.74312576,0
+GMF.US,D,20090813,000000,49.3585,49.6961,49.1797,49.6961,345036.14066286,0
+GMF.US,D,20090814,000000,49.4488,49.4488,48.696,49.0516,182274.92295733,0
+GMF.US,D,20090817,000000,47.2987,47.8191,44.8545,46.7524,364334.3694996,0
+GMF.US,D,20090818,000000,47.1904,47.7595,47.1904,47.6215,663411.606008,0
+GMF.US,D,20090819,000000,47.1229,47.5678,46.5687,47.4159,215495.54614478,0
+GMF.US,D,20090820,000000,47.6215,48.0058,47.4606,47.7218,128456.16414882,0
+GMF.US,D,20090821,000000,48.3127,48.6513,47.9879,48.6513,81218.4980919,0
+GMF.US,D,20090824,000000,49.0516,49.0665,48.3892,48.4368,150612.9796321,0
+GMF.US,D,20090825,000000,48.4974,48.7973,48.1667,48.3455,47967.667930376,0
+GMF.US,D,20090826,000000,48.2352,48.2352,47.6433,48.0753,85270.260214359,0
+GMF.US,D,20090827,000000,47.9681,47.9681,47.1656,47.8906,83405.483014857,0
+GMF.US,D,20090828,000000,48.2442,48.405,47.836,48.0992,118208.95164378,0
+GMF.US,D,20090831,000000,47.5142,47.6135,47.1835,47.6135,143978.52122631,0
+GMF.US,D,20090901,000000,47.5748,48.2898,46.813,46.8289,201438.22730988,0
+GMF.US,D,20090902,000000,47.2311,47.7128,47.1904,47.5053,106642.70127085,0
+GMF.US,D,20090903,000000,48.2114,48.5044,47.98,48.5044,44755.659687174,0
+GMF.US,D,20090904,000000,49.2125,49.8729,48.9493,49.6505,244932.24237989,0
+GMF.US,D,20090908,000000,50.7956,50.9028,50.5324,50.8849,123297.81987612,0
+GMF.US,D,20090909,000000,50.6952,51.1789,50.5582,50.9564,124808.16857982,0
+GMF.US,D,20090910,000000,51.0488,51.5106,50.878,51.3616,58439.418942696,0
+GMF.US,D,20090911,000000,51.5791,51.6228,51.1094,51.3775,310861.98399381,0
+GMF.US,D,20090914,000000,50.6794,51.2574,50.5105,51.2186,25251.016527592,0
+GMF.US,D,20090915,000000,51.2862,51.5265,50.8939,51.2574,29540.4068461,0
+GMF.US,D,20090916,000000,51.9307,52.7779,51.9168,52.7401,79616.521566842,0
+GMF.US,D,20090917,000000,52.6537,52.8702,51.9784,51.9784,336014.32440609,0
+GMF.US,D,20090918,000000,52.5326,52.6408,52.3081,52.4621,29328.958027582,0
+GMF.US,D,20090921,000000,52.1164,52.609,51.1094,52.1313,22489.092198093,0
+GMF.US,D,20090922,000000,52.4372,52.7481,52.2247,52.7064,84865.486761767,0
+GMF.US,D,20090923,000000,52.2396,52.8832,51.8254,52.0092,61161.067306764,0
+GMF.US,D,20090924,000000,51.7003,51.7003,50.6565,50.9952,118683.20113675,0
+GMF.US,D,20090925,000000,50.9793,51.455,50.8164,51.0568,85000.411245964,0
+GMF.US,D,20090928,000000,51.0041,51.7182,50.3735,51.5106,47133.955445934,0
+GMF.US,D,20090929,000000,51.6715,51.7927,51.3964,51.7003,47012.120650502,0
+GMF.US,D,20090930,000000,52.0161,52.1085,51.1342,51.8374,127481.48578537,0
+GMF.US,D,20091001,000000,51.886,51.886,50.582,50.582,57143.539754922,0
+GMF.US,D,20091002,000000,50.1272,50.7956,49.9265,50.4549,92997.204182488,0
+GMF.US,D,20091005,000000,50.9952,51.9238,50.8095,51.8254,60133.023289112,0
+GMF.US,D,20091006,000000,52.2922,53.4999,52.2922,52.6855,48650.345544449,0
+GMF.US,D,20091007,000000,53.0917,53.2,52.7779,52.9934,41544.658343108,0
+GMF.US,D,20091008,000000,53.5625,54.8218,52.8404,53.193,112102.10838516,0
+GMF.US,D,20091009,000000,53.1612,53.338,52.899,53.338,81516.540236096,0
+GMF.US,D,20091012,000000,53.4999,53.5376,52.9537,53.0997,71424.390197973,0
+GMF.US,D,20091013,000000,52.899,53.6379,52.8156,53.2308,36112.437505467,0
+GMF.US,D,20091014,000000,53.9687,54.8059,53.8445,54.7354,47834.757244451,0
+GMF.US,D,20091015,000000,54.3004,54.4205,53.7075,54.4205,56005.743731468,0
+GMF.US,D,20091016,000000,53.7978,53.921,53.3013,53.7243,89514.340071756,0
+GMF.US,D,20091019,000000,54.3917,55.0303,54.2835,54.7662,67764.31183934,0
+GMF.US,D,20091020,000000,54.7572,54.7572,54.062,54.3917,98054.858541611,0
+GMF.US,D,20091021,000000,54.1921,54.7145,53.775,53.9627,53282.081569129,0
+GMF.US,D,20091022,000000,53.5078,54.2309,53.0917,53.8763,42511.281513476,0
+GMF.US,D,20091023,000000,54.3282,54.352,53.4622,53.915,88396.682031018,0
+GMF.US,D,20091026,000000,54.1921,54.8665,53.1384,53.3142,21408.68942538,0
+GMF.US,D,20091027,000000,53.1771,53.2168,52.5246,52.6676,38246.056774227,0
+GMF.US,D,20091028,000000,52.0241,52.1006,50.5324,51.0885,315444.38196083,0
+GMF.US,D,20091029,000000,51.3418,51.895,51.0885,51.7847,220149.43395045,0
+GMF.US,D,20091030,000000,51.1869,51.3487,49.6097,49.6097,165763.79092848,0
+GMF.US,D,20091102,000000,50.5959,51.2335,50.1401,50.8025,120165.35666464,0
+GMF.US,D,20091103,000000,50.1887,50.5741,49.8014,50.3327,108655.49264331,0
+GMF.US,D,20091104,000000,52.47,52.47,51.5186,51.9238,133090.92087091,0
+GMF.US,D,20091105,000000,52.2307,52.6855,52.2307,52.6855,37485.847926698,0
+GMF.US,D,20091106,000000,52.3389,52.8246,52.2475,52.4243,29582.696609804,0
+GMF.US,D,20091109,000000,53.1702,54.3073,52.9308,54.3073,50529.219331851,0
+GMF.US,D,20091110,000000,53.8852,53.915,53.338,53.7601,49661.272276792,0
+GMF.US,D,20091111,000000,54.2527,54.6847,54.206,54.3202,144859.55797014,0
+GMF.US,D,20091112,000000,54.2914,54.5675,53.8545,54.0779,37472.758237933,0
+GMF.US,D,20091113,000000,54.07,54.6678,54.0054,54.5218,126379.9381308,0
+GMF.US,D,20091116,000000,55.2677,56.4754,55.2677,56.2201,93344.584384339,0
+GMF.US,D,20091117,000000,55.4743,55.6451,55.076,55.3283,78047.772713265,0
+GMF.US,D,20091118,000000,55.2379,55.7067,54.8992,55.4147,43849.450464954,0
+GMF.US,D,20091119,000000,54.7503,54.7503,53.63,54.062,39515.756584471,0
+GMF.US,D,20091120,000000,53.9021,54.2527,53.7243,54.2527,70120.455817112,0
+GMF.US,D,20091123,000000,54.7761,55.514,54.6519,54.7572,36747.790860157,0
+GMF.US,D,20091124,000000,54.4523,54.4752,53.9687,54.4752,51404.214680862,0
+GMF.US,D,20091125,000000,54.9131,54.9131,54.4593,54.8218,63601.790811943,0
+GMF.US,D,20091127,000000,51.7549,54.0779,51.7549,52.8484,146861.27345211,0
+GMF.US,D,20091130,000000,53.5863,53.7561,53.054,53.6995,169332.24146576,0
+GMF.US,D,20091201,000000,54.9817,55.0701,54.6519,54.9817,59535.932101582,0
+GMF.US,D,20091202,000000,55.0701,55.2836,54.7662,55.082,81397.726138072,0
+GMF.US,D,20091203,000000,55.4743,55.4743,54.644,54.7979,84286.519758682,0
+GMF.US,D,20091204,000000,55.367,55.6898,54.5516,55.2905,262881.22637466,0
+GMF.US,D,20091207,000000,55.0452,55.2538,54.7443,54.7443,27487.339508204,0
+GMF.US,D,20091208,000000,54.3917,54.5298,54.2001,54.4454,25506.768908086,0
+GMF.US,D,20091209,000000,54.8605,54.8605,54.2577,54.7294,24834.160285371,0
+GMF.US,D,20091210,000000,54.8307,54.9509,54.4374,54.6053,59830.953548372,0
+GMF.US,D,20091211,000000,54.7056,54.9271,54.5069,54.79,48613.090276424,0
+GMF.US,D,20091214,000000,54.9131,55.0224,54.6847,54.9747,24447.511017224,0
+GMF.US,D,20091215,000000,54.5516,54.6847,54.2914,54.4374,30302.629491901,0
+GMF.US,D,20091216,000000,54.2458,54.5675,54.1693,54.2458,40039.344135087,0
+GMF.US,D,20091217,000000,53.8137,53.8137,53.3599,53.4105,39469.439224224,0
+GMF.US,D,20091218,000000,53.1304,53.3847,52.6537,52.9308,108757.18945603,0
+GMF.US,D,20091221,000000,53.0619,53.4363,53.045,53.2,27257.766505242,0
+GMF.US,D,20091222,000000,53.623,53.623,53.2089,53.3221,38908.596405584,0
+GMF.US,D,20091223,000000,54.0312,54.0392,53.6687,54.0054,507779.23418394,0
+GMF.US,D,20091224,000000,54.3997,55.222,54.361,54.79,146197.72692162,0
+GMF.US,D,20091228,000000,54.9598,55.0899,54.7294,55.0065,61287.936597874,0
+GMF.US,D,20091229,000000,55.2121,55.2121,54.6996,55.0135,122038.18905723,0
+GMF.US,D,20091230,000000,55.0899,55.1267,54.8546,54.8546,345499.31426533,0
+GMF.US,D,20091231,000000,55.3909,55.6749,55.2677,55.2756,60961.701277875,0
+GMF.US,D,20100104,000000,56.0215,56.6045,56.0215,56.5965,68634.272692671,0
+GMF.US,D,20100105,000000,56.9273,57.257,56.5796,56.8587,138390.23102262,0
+GMF.US,D,20100106,000000,57.0514,57.4576,57.0514,57.2639,544439.42481928,0
+GMF.US,D,20100107,000000,57.0276,57.0276,56.5578,56.9273,106071.78946085,0
+GMF.US,D,20100108,000000,56.536,56.9491,56.536,56.8677,65855.231077863,0
+GMF.US,D,20100111,000000,57.3652,57.5351,56.814,57.0742,148405.85672643,0
+GMF.US,D,20100112,000000,56.7286,56.7495,56.1506,56.5042,315108.07764947,0
+GMF.US,D,20100113,000000,56.5508,56.9124,56.1129,56.7058,113932.65101404,0
+GMF.US,D,20100114,000000,56.3204,56.8895,56.3204,56.8498,137364.20080324,0
+GMF.US,D,20100115,000000,56.8587,56.8975,56.0294,56.2509,143795.2655836,0
+GMF.US,D,20100119,000000,56.2569,57.0802,56.2569,56.965,465151.15237071,0
+GMF.US,D,20100120,000000,55.9569,56.1824,55.1674,55.6451,103727.72827271,0
+GMF.US,D,20100121,000000,55.0899,55.1267,53.6995,54.0054,229049.41541178,0
+GMF.US,D,20100122,000000,53.6608,53.6608,52.5167,52.5475,186892.56239411,0
+GMF.US,D,20100125,000000,53.2089,53.6379,53.0391,53.4443,78561.291272523,0
+GMF.US,D,20100126,000000,52.6984,52.6984,51.463,51.6397,360672.2773427,0
+GMF.US,D,20100127,000000,51.0488,51.5861,50.6635,51.4202,199364.01509013,0
+GMF.US,D,20100128,000000,51.7619,51.9556,51.0568,51.4034,142844.7527994,0
+GMF.US,D,20100129,000000,52.2763,52.476,51.0101,51.0101,1085841.0349459,0
+GMF.US,D,20100201,000000,51.4709,52.178,51.4709,52.1472,77425.509047341,0
+GMF.US,D,20100202,000000,51.8721,52.1164,51.3775,51.9109,78892.561088202,0
+GMF.US,D,20100203,000000,52.6756,52.8832,52.178,52.3012,485704.9844298,0
+GMF.US,D,20100204,000000,51.8374,51.8374,50.2255,50.2255,98012.568777908,0
+GMF.US,D,20100205,000000,49.5581,49.8104,48.405,49.5333,538226.8571514,0
+GMF.US,D,20100208,000000,49.6256,49.9325,49.1737,49.3724,101266.86678481,0
+GMF.US,D,20100209,000000,50.1401,50.9257,49.9414,50.441,88023.122451636,0
+GMF.US,D,20100210,000000,50.7489,51.0806,50.3417,50.8244,37238.150739291,0
+GMF.US,D,20100211,000000,50.8492,51.9039,50.8492,51.9039,55471.080290358,0
+GMF.US,D,20100212,000000,51.4391,51.4848,50.8244,51.463,132674.06462869,0
+GMF.US,D,20100216,000000,52.2019,52.4015,51.743,52.4015,46915.458333465,0
+GMF.US,D,20100217,000000,52.5932,52.7779,52.3081,52.4621,57847.362250846,0
+GMF.US,D,20100218,000000,52.476,52.8553,52.3488,52.6259,283170.24396103,0
+GMF.US,D,20100219,000000,52.1711,52.2396,51.9238,52.0727,70810.181725135,0
+GMF.US,D,20100222,000000,52.4015,52.4015,52.039,52.1164,167842.03074477,0
+GMF.US,D,20100223,000000,52.3637,52.3637,51.317,51.3487,56248.406423195,0
+GMF.US,D,20100224,000000,51.8165,52.2674,51.7093,52.2247,92386.016407057,0
+GMF.US,D,20100225,000000,51.4778,51.8165,50.9257,51.6228,40540.779904715,0
+GMF.US,D,20100226,000000,52.0876,52.3081,51.6139,52.3081,28233.451767832,0
+GMF.US,D,20100301,000000,53.054,53.4244,53.045,53.2,108148.01547887,0
+GMF.US,D,20100302,000000,53.5863,53.8624,53.4006,53.4443,115925.30440379,0
+GMF.US,D,20100303,000000,53.5863,54.1603,53.5078,53.6151,141512.62524274,0
+GMF.US,D,20100304,000000,53.3221,53.4314,53.054,53.3847,47913.295377043,0
+GMF.US,D,20100305,000000,53.8445,54.6222,53.8445,54.5904,80668.731163753,0
+GMF.US,D,20100308,000000,54.8218,55.0135,54.79,54.8387,68033.153908599,0
+GMF.US,D,20100309,000000,54.783,55.2905,54.7294,55.0224,98097.148305315,0
+GMF.US,D,20100310,000000,55.1902,55.5895,55.1267,55.2538,106431.25245233,0
+GMF.US,D,20100311,000000,54.9668,55.2379,54.6778,55.2379,68979.639096251,0
+GMF.US,D,20100312,000000,55.367,55.367,54.8387,55.0135,136833.56495868,0
+GMF.US,D,20100315,000000,54.4821,54.6678,54.1296,54.5765,90038.934521508,0
+GMF.US,D,20100316,000000,54.4374,55.082,54.4374,54.9429,99246.020219263,0
+GMF.US,D,20100317,000000,55.5597,56.1586,55.3601,55.8735,1341355.787243,0
+GMF.US,D,20100318,000000,55.9738,55.9738,55.4197,55.6044,26391.833248454,0
+GMF.US,D,20100319,000000,55.7573,55.8735,54.9668,55.0303,41450.009824343,0
+GMF.US,D,20100322,000000,55.1048,55.3511,54.6996,55.082,47568.935872599,0
+GMF.US,D,20100323,000000,54.9976,55.4197,54.9916,55.3422,41703.748406564,0
+GMF.US,D,20100324,000000,55.2379,55.2379,54.8992,55.0532,56446.765552948,0
+GMF.US,D,20100325,000000,55.3601,55.507,54.7503,54.7503,47188.327999267,0
+GMF.US,D,20100326,000000,55.3054,55.6997,55.0065,55.2905,77224.129220181,0
+GMF.US,D,20100329,000000,55.9281,56.2569,55.9281,56.1665,58657.916055165,0
+GMF.US,D,20100330,000000,55.9053,56.6174,55.9053,56.3363,79087.899520547,0
+GMF.US,D,20100331,000000,55.5438,56.3691,55.5438,56.0523,101832.74409913,0
+GMF.US,D,20100401,000000,56.7962,57.3205,56.7962,57.3205,114103.82386713,0
+GMF.US,D,20100405,000000,57.7118,58.272,57.6105,58.0416,146148.38886396,0
+GMF.US,D,20100406,000000,57.9413,58.5342,57.9413,58.2104,198191.98449606,0
+GMF.US,D,20100407,000000,58.418,58.418,57.7416,57.971,144255.41848866,0
+GMF.US,D,20100408,000000,57.5718,58.1498,57.2898,57.9482,188195.48987583,0
+GMF.US,D,20100409,000000,58.0207,58.5798,58.0207,58.4954,115436.95832293,0
+GMF.US,D,20100412,000000,58.2183,58.3187,57.5807,58.1578,104083.16366765,0
+GMF.US,D,20100413,000000,57.7585,57.9482,57.3712,57.8876,90270.521322742,0
+GMF.US,D,20100414,000000,58.2422,58.8093,58.2422,58.6871,58527.019167511,0
+GMF.US,D,20100415,000000,58.6156,58.8401,58.3574,58.5739,229881.11409795,0
+GMF.US,D,20100416,000000,58.0644,58.0644,56.6889,57.0127,102134.81383987,0
+GMF.US,D,20100419,000000,56.0126,56.536,55.7822,56.5042,113557.07763639,0
+GMF.US,D,20100420,000000,56.6889,57.2719,56.6889,57.1716,42037.032020514,0
+GMF.US,D,20100421,000000,58.0724,58.0724,56.4893,56.965,54385.643021965,0
+GMF.US,D,20100422,000000,57.104,57.4576,56.4674,57.4506,48387.544870005,0
+GMF.US,D,20100423,000000,57.4417,57.7585,57.1448,57.7188,44926.83254026,0
+GMF.US,D,20100426,000000,58.2025,58.2025,57.7039,57.7039,55925.191800604,0
+GMF.US,D,20100427,000000,56.8498,57.3573,55.9222,56.0672,102650.3461974,0
+GMF.US,D,20100428,000000,56.3512,56.7723,55.3601,56.4327,61877.979491453,0
+GMF.US,D,20100429,000000,56.7962,57.3652,56.7793,57.2123,68334.216750203,0
+GMF.US,D,20100430,000000,57.6483,57.6483,56.4247,56.4327,177834.49776845,0
+GMF.US,D,20100503,000000,56.7495,57.0425,56.4108,56.8726,73441.20916698,0
+GMF.US,D,20100504,000000,56.1288,56.1288,54.4156,54.5844,299747.83133285,0
+GMF.US,D,20100505,000000,54.0779,54.4205,52.8246,53.6518,114492.48693355,0
+GMF.US,D,20100506,000000,53.1056,53.6687,21.4629,51.5931,187878.31664806,0
+GMF.US,D,20100507,000000,52.1532,52.9388,51.2504,51.9625,456710.3169153,0
+GMF.US,D,20100510,000000,52.7064,55.5269,52.7064,55.0303,369169.49914971,0
+GMF.US,D,20100511,000000,54.2835,54.8834,51.8086,54.2309,88943.428261757,0
+GMF.US,D,20100512,000000,54.9747,55.0621,54.3451,54.7354,131284.54382128,0
+GMF.US,D,20100513,000000,55.0532,55.2051,54.3858,54.3858,116134.73942404,0
+GMF.US,D,20100514,000000,54.1454,54.1454,53.0619,53.4999,44666.045664088,0
+GMF.US,D,20100517,000000,53.2,53.5297,52.3081,53.3072,63564.535543918,0
+GMF.US,D,20100518,000000,52.908,53.6687,52.1621,52.4243,88306.061108796,0
+GMF.US,D,20100519,000000,51.9724,52.0241,51.1461,51.7549,87282.044687687,0
+GMF.US,D,20100520,000000,51.017,51.017,49.4737,49.8104,210204.29118615,0
+GMF.US,D,20100521,000000,49.1052,50.9872,48.8818,50.9872,200048.70650247,0
+GMF.US,D,20100524,000000,51.0726,51.463,50.6873,50.7181,39793.660745952,0
+GMF.US,D,20100525,000000,48.7675,50.3804,48.4915,50.2116,542689.43412126,0
+GMF.US,D,20100526,000000,50.3258,51.017,49.8898,49.9206,33164.236835845,0
+GMF.US,D,20100527,000000,50.6635,52.6329,50.6635,52.6329,40763.304613727,0
+GMF.US,D,20100528,000000,52.7133,52.7133,51.5553,52.0876,82429.797752267,0
+GMF.US,D,20100601,000000,51.3487,52.0559,50.8939,51.1342,54104.718163077,0
+GMF.US,D,20100602,000000,51.5404,52.3637,51.3418,52.3637,40018.199253235,0
+GMF.US,D,20100603,000000,52.8921,52.8921,51.8632,52.5167,112445.46099046,0
+GMF.US,D,20100604,000000,51.309,51.8254,50.7419,51.017,49476.002835805,0
+GMF.US,D,20100607,000000,51.3616,51.3616,50.1192,50.1272,60787.507727382,0
+GMF.US,D,20100608,000000,51.0637,51.0885,50.149,51.0041,23028.790134882,0
+GMF.US,D,20100609,000000,51.0806,51.8254,50.7101,50.8025,26920.455294749,0
+GMF.US,D,20100610,000000,52.1313,52.3876,51.4461,52.2853,30520.119705234,0
+GMF.US,D,20100611,000000,52.2475,52.609,52.031,52.609,49548.499573582,0
+GMF.US,D,20100614,000000,52.7401,53.5982,52.609,52.762,59378.855836398,0
+GMF.US,D,20100615,000000,53.045,54.1603,53.045,54.0213,59650.718603064,0
+GMF.US,D,20100616,000000,53.8545,54.3917,53.7561,54.2577,30951.072535356,0
+GMF.US,D,20100617,000000,54.2229,54.2229,53.4999,54.0054,144613.874581,0
+GMF.US,D,20100618,000000,53.9826,53.9826,53.4999,53.6608,23544.322492411,0
+GMF.US,D,20100621,000000,54.8665,55.6997,54.644,55.0701,39379.825201138,0
+GMF.US,D,20100622,000000,54.6917,55.2121,54.0779,54.1832,50185.866726544,0
+GMF.US,D,20100623,000000,54.497,54.6678,54.062,54.5606,56059.109385665,0
+GMF.US,D,20100624,000000,54.5765,54.5765,53.7243,53.7978,85470.633142383,0
+GMF.US,D,20100625,000000,54.0392,54.5606,53.775,54.4454,67676.711614525,0
+GMF.US,D,20100628,000000,54.1832,54.5973,54.1534,54.1534,14256.684863792,0
+GMF.US,D,20100629,000000,52.899,53.338,52.2197,52.476,72913.594019821,0
+GMF.US,D,20100630,000000,52.6051,53.2754,52.2694,52.3161,33907.328398065,0
+GMF.US,D,20100701,000000,52.323,52.7481,51.7003,52.47,145308.63498471,0
+GMF.US,D,20100702,000000,53.0788,53.0788,52.1532,52.5773,45075.853612359,0
+GMF.US,D,20100706,000000,54.0531,54.2835,53.2923,53.4443,85961.999920653,0
+GMF.US,D,20100707,000000,53.0997,54.4285,53.0997,54.4205,79094.947814497,0
+GMF.US,D,20100708,000000,54.07,54.5606,53.9289,54.5606,68581.91393761,0
+GMF.US,D,20100709,000000,54.7572,55.2756,54.6519,55.2756,46788.589042354,0
+GMF.US,D,20100712,000000,55.0979,55.3054,54.8387,55.1436,93807.757986807,0
+GMF.US,D,20100713,000000,55.2538,55.6898,55.0979,55.5269,40722.021749159,0
+GMF.US,D,20100714,000000,55.4355,55.4683,55.0701,55.4614,80431.102967704,0
+GMF.US,D,20100715,000000,55.1128,55.1217,54.5765,54.9747,65534.030253543,0
+GMF.US,D,20100716,000000,54.5675,54.7225,53.8068,53.8624,85437.405470902,0
+GMF.US,D,20100719,000000,54.5844,54.638,54.1057,54.4911,393175.98834546,0
+GMF.US,D,20100720,000000,54.4911,55.6898,54.4911,55.6749,35402.573614728,0
+GMF.US,D,20100721,000000,55.798,55.798,54.6301,54.8059,61242.626136763,0
+GMF.US,D,20100722,000000,55.5815,56.2569,55.5815,56.1824,134364.6482777,0
+GMF.US,D,20100723,000000,56.3036,56.6343,55.6898,56.5578,58074.921455537,0
+GMF.US,D,20100726,000000,56.2728,56.8349,56.1903,56.814,71083.051390937,0
+GMF.US,D,20100727,000000,56.9729,56.9729,56.4108,56.6174,210666.45788948,0
+GMF.US,D,20100728,000000,56.2569,56.6263,56.0672,56.2122,55996.681639245,0
+GMF.US,D,20100729,000000,56.8349,56.8816,56.0215,56.384,28284.803623758,0
+GMF.US,D,20100730,000000,56.1129,56.8726,56.1129,56.7723,33641.507026214,0
+GMF.US,D,20100802,000000,57.6483,58.3574,57.6483,58.2869,115567.85521058,0
+GMF.US,D,20100803,000000,57.8737,58.1498,57.5271,57.834,435654.04218745,0
+GMF.US,D,20100804,000000,58.117,58.411,57.834,58.2571,1411734.0092389,0
+GMF.US,D,20100805,000000,57.8409,58.0416,57.5807,58.0207,351395.71560457,0
+GMF.US,D,20100806,000000,57.6105,57.8876,57.2639,57.8409,81462.167682763,0
+GMF.US,D,20100809,000000,58.2481,58.4319,58.1945,58.3504,141042.40334632,0
+GMF.US,D,20100810,000000,57.5718,57.7337,57.1875,57.4953,56783.069864305,0
+GMF.US,D,20100811,000000,56.391,56.4754,55.8914,55.9281,220775.72521292,0
+GMF.US,D,20100812,000000,55.6451,56.1586,55.1217,55.9738,81803.506489799,0
+GMF.US,D,20100813,000000,56.1129,56.6045,56.1129,56.4813,83316.875890907,0
+GMF.US,D,20100816,000000,56.7882,57.0276,56.6889,56.9431,45099.012292482,0
+GMF.US,D,20100817,000000,57.3037,57.7039,57.1964,57.402,56307.813472208,0
+GMF.US,D,20100818,000000,57.3354,57.5192,56.667,57.3434,40890.173904838,0
+GMF.US,D,20100819,000000,57.4258,57.5092,56.7574,56.9431,47715.943146426,0
+GMF.US,D,20100820,000000,57.111,57.2947,56.7495,57.1517,56151.744106159,0
+GMF.US,D,20100823,000000,59.2323,59.2621,58.6951,58.7258,25476.561934012,0
+GMF.US,D,20100824,000000,57.98,58.1498,57.682,57.8737,32064.702979551,0
+GMF.US,D,20100825,000000,57.6344,57.8409,57.0355,57.6185,235231.7761056,0
+GMF.US,D,20100826,000000,57.3791,57.7257,57.1448,57.1964,24552.228527347,0
+GMF.US,D,20100827,000000,57.8578,58.2938,56.965,58.2938,125121.31421105,0
+GMF.US,D,20100830,000000,57.8817,57.9641,57.3573,57.3573,29045.012471287,0
+GMF.US,D,20100831,000000,57.3513,57.4745,57.0047,57.1716,120558.04732761,0
+GMF.US,D,20100901,000000,58.0207,58.8331,58.0118,58.8331,169856.83591551,0
+GMF.US,D,20100902,000000,58.7109,58.8778,58.4398,58.8778,66578.184657368,0
+GMF.US,D,20100903,000000,59.4389,59.7557,59.3247,59.5333,81922.320587824,0
+GMF.US,D,20100907,000000,59.5094,59.8848,59.3803,59.4479,1370830.7456453,0
+GMF.US,D,20100908,000000,59.5919,59.9256,59.579,59.723,82890.957556463,0
+GMF.US,D,20100909,000000,60.1222,60.1609,59.723,59.856,127455.30640784,0
+GMF.US,D,20100910,000000,59.9087,60.2394,59.9087,60.1778,37410.330491513,0
+GMF.US,D,20100913,000000,61.0766,61.6,61.0766,61.5752,105603.5813627,0
+GMF.US,D,20100914,000000,61.609,62.1145,61.307,61.9446,96661.310137664,0
+GMF.US,D,20100915,000000,61.4689,62.0291,61.4689,61.9138,182591.08928597,0
+GMF.US,D,20100916,000000,61.4222,61.7758,61.1869,61.6904,104183.85358123,0
+GMF.US,D,20100917,000000,61.9208,61.9536,61.5603,61.6457,59083.834389608,0
+GMF.US,D,20100920,000000,62.1462,62.7977,62.0916,62.7233,99760.545677657,0
+GMF.US,D,20100921,000000,62.7133,62.7977,62.4293,62.621,140471.49153632,0
+GMF.US,D,20100922,000000,62.4144,62.7133,62.178,62.2912,504915.61304172,0
+GMF.US,D,20100923,000000,61.7589,62.2605,61.2365,61.753,1110213.0285279,0
+GMF.US,D,20100924,000000,62.4362,63.4294,62.4362,63.4294,95687.638673346,0
+GMF.US,D,20100927,000000,63.3052,63.484,63.1672,63.2437,87694.873333365,0
+GMF.US,D,20100928,000000,63.1821,63.4751,62.761,63.4522,79172.479047954,0
+GMF.US,D,20100929,000000,63.4205,63.8674,63.4205,63.7969,51922.767735799,0
+GMF.US,D,20100930,000000,64.1286,64.1494,63.3519,63.7661,77241.24650549,0
+GMF.US,D,20101001,000000,64.2597,64.6966,64.212,64.6351,69567.668191558,0
+GMF.US,D,20101004,000000,64.6629,64.7731,64.0511,64.4027,135650.45847411,0
+GMF.US,D,20101005,000000,64.3133,65.4485,64.3133,65.3948,82932.240421031,0
+GMF.US,D,20101006,000000,65.3948,65.5349,65.1644,65.5349,330796.57308437,0
+GMF.US,D,20101007,000000,65.6352,65.6352,64.7592,65.1098,49220.250455311,0
+GMF.US,D,20101008,000000,65.0184,65.5557,64.7423,65.4872,48681.559417658,0
+GMF.US,D,20101011,000000,65.4177,65.5786,65.3194,65.4276,129683.57419536,0
+GMF.US,D,20101012,000000,65.1813,65.2707,64.5814,65.0562,119326.60968452,0
+GMF.US,D,20101013,000000,65.6352,66.6174,65.6352,66.3949,105589.4847748,0
+GMF.US,D,20101014,000000,66.3711,66.535,66.0096,66.3711,162414.84440281,0
+GMF.US,D,20101015,000000,66.6631,66.6631,65.7414,66.2231,71874.474111676,0
+GMF.US,D,20101018,000000,65.7414,66.2648,65.5647,66.2023,102702.70495246,0
+GMF.US,D,20101019,000000,65.3809,65.3809,64.2199,64.643,135971.65929843,0
+GMF.US,D,20101020,000000,64.9132,65.7563,64.9042,65.51,62536.491526266,0
+GMF.US,D,20101021,000000,65.948,66.2172,65.3194,65.8566,78352.863151413,0
+GMF.US,D,20101022,000000,65.7941,65.803,65.6173,65.7474,28038.113335487,0
+GMF.US,D,20101025,000000,66.535,67.0931,66.535,66.8488,64336.827181077,0
+GMF.US,D,20101026,000000,66.5022,66.7018,66.2231,66.6243,43779.974424584,0
+GMF.US,D,20101027,000000,65.7335,65.7335,64.941,65.6729,190248.55721373,0
+GMF.US,D,20101028,000000,65.9113,66.2569,65.6729,66.0632,56947.194423441,0
+GMF.US,D,20101029,000000,65.8209,66.2777,65.8129,66.1397,41721.872591009,0
+GMF.US,D,20101101,000000,66.9332,67.3076,66.5777,66.8736,75005.930424014,0
+GMF.US,D,20101102,000000,67.1865,67.4695,67.0544,67.3791,73628.492406239,0
+GMF.US,D,20101103,000000,67.6691,67.8092,66.8806,67.8092,385422.8649998,0
+GMF.US,D,20101104,000000,68.7159,69.2373,68.3852,69.2373,109360.32203837,0
+GMF.US,D,20101105,000000,69.0447,69.3227,68.9453,69.3227,166112.17802947,0
+GMF.US,D,20101108,000000,69.0307,69.0764,68.7159,68.9453,45819.952073715,0
+GMF.US,D,20101109,000000,69.1996,69.2204,68.0773,68.1925,208692.93558332,0
+GMF.US,D,20101110,000000,68.5084,68.6365,67.9015,68.5848,85340.743153865,0
+GMF.US,D,20101111,000000,68.3018,68.3852,67.9393,68.3852,77066.04605586,0
+GMF.US,D,20101112,000000,67.2639,67.3245,66.2311,66.5429,135270.85749992,0
+GMF.US,D,20101115,000000,66.8846,66.8846,66.2231,66.239,61882.007087996,0
+GMF.US,D,20101116,000000,65.666,65.666,64.5129,64.643,63662.204760091,0
+GMF.US,D,20101117,000000,64.4652,65.1098,64.3878,64.8238,106064.7411669,0
+GMF.US,D,20101118,000000,65.8189,66.2718,65.8189,66.0801,113673.87793614,0
+GMF.US,D,20101119,000000,65.6868,65.8656,64.9817,65.8566,44752.638989767,0
+GMF.US,D,20101122,000000,65.8755,65.9192,65.1346,65.8249,120373.78478575,0
+GMF.US,D,20101123,000000,64.5129,64.5129,63.9746,64.3262,152369.01172493,0
+GMF.US,D,20101124,000000,64.9569,65.2478,64.6629,65.2478,45764.572621246,0
+GMF.US,D,20101126,000000,64.2279,64.2279,63.781,64.1206,54548.760681965,0
+GMF.US,D,20101129,000000,64.3967,64.5278,63.7909,64.4742,191697.48507015,0
+GMF.US,D,20101130,000000,63.7969,64.3341,63.7969,64.0293,129639.27063339,0
+GMF.US,D,20101201,000000,65.4564,65.9192,65.4356,65.8249,138165.69251534,0
+GMF.US,D,20101202,000000,66.095,67.0097,66.0493,66.9332,116766.06518218,0
+GMF.US,D,20101203,000000,66.1268,66.9561,66.088,66.817,303165.24699975,0
+GMF.US,D,20101206,000000,66.6323,66.8657,66.5548,66.8001,143596.90645385,0
+GMF.US,D,20101207,000000,67.3553,67.5092,66.8081,66.8736,122068.39603131,0
+GMF.US,D,20101208,000000,66.5022,66.6035,65.9867,66.2172,64917.807982433,0
+GMF.US,D,20101209,000000,66.2122,66.379,65.9023,66.095,81470.22287585,0
+GMF.US,D,20101210,000000,66.1268,66.4406,66.088,66.4406,41026.105288171,0
+GMF.US,D,20101213,000000,66.67,67.0931,66.67,66.7247,44711.356125199,0
+GMF.US,D,20101214,000000,66.8657,67.0008,66.6174,66.8319,61234.570943677,0
+GMF.US,D,20101215,000000,66.1109,66.4933,65.7871,65.8755,67127.951585514,0
+GMF.US,D,20101216,000000,65.7027,66.1029,65.5726,66.0801,47923.364368401,0
+GMF.US,D,20101217,000000,63.1454,63.5982,63.1374,63.5029,159270.29840171,0
+GMF.US,D,20101220,000000,63.2755,63.5506,62.9209,63.1374,158486.93087406,0
+GMF.US,D,20101221,000000,63.7254,64.1723,63.7254,64.1127,112006.45296726,0
+GMF.US,D,20101222,000000,64.1564,64.2358,64.0442,64.1047,46098.863134331,0
+GMF.US,D,20101223,000000,63.8058,64.0362,63.7333,63.8495,75913.146545369,0
+GMF.US,D,20101227,000000,63.781,64.1723,63.6459,64.1047,40836.808250641,0
+GMF.US,D,20101228,000000,63.9677,64.0203,63.781,63.8753,55033.079166285,0
+GMF.US,D,20101229,000000,64.361,64.8019,64.361,64.7225,32945.739723376,0
+GMF.US,D,20101230,000000,64.8466,65.0154,64.6619,64.8704,78427.373687462,0
+GMF.US,D,20101231,000000,65.1058,65.2032,65.0343,65.1307,77105.315122157,0
+GMF.US,D,20110103,000000,66.1476,66.3949,65.948,66.1625,74465.225588089,0
+GMF.US,D,20110104,000000,66.3105,66.3542,65.7027,66.3492,94820.698517422,0
+GMF.US,D,20110105,000000,65.8408,66.239,65.5855,66.0165,49359.202536052,0
+GMF.US,D,20110106,000000,65.8487,65.9798,65.4872,65.7782,45994.145624208,0
+GMF.US,D,20110107,000000,65.4177,65.4177,64.4503,64.7046,77320.791537218,0
+GMF.US,D,20110110,000000,64.1961,64.3341,64.0034,64.0988,112566.28888676,0
+GMF.US,D,20110111,000000,65.1734,65.3491,64.79,65.08,68469.1412344,0
+GMF.US,D,20110112,000000,65.8408,66.239,65.7563,66.1347,141255.86596311,0
+GMF.US,D,20110113,000000,66.1695,66.1695,65.4733,65.5398,88323.178394104,0
+GMF.US,D,20110114,000000,65.5021,65.7474,65.3571,65.7335,81601.119763504,0
+GMF.US,D,20110118,000000,65.4425,65.5021,65.2329,65.2945,131413.42691067,0
+GMF.US,D,20110119,000000,65.5726,65.666,64.9569,65.1019,108620.25117356,0
+GMF.US,D,20110120,000000,64.651,64.941,64.0442,64.4563,44359.948326805,0
+GMF.US,D,20110121,000000,64.4891,64.6261,63.9826,64.0114,46446.243336182,0
+GMF.US,D,20110124,000000,63.9826,64.2805,63.8425,64.0898,51892.560761725,0
+GMF.US,D,20110125,000000,63.8823,64.0293,63.49,63.9587,197255.56829976,0
+GMF.US,D,20110126,000000,64.5278,64.8496,64.4027,64.6718,121976.76820995,0
+GMF.US,D,20110127,000000,64.7821,64.8238,64.4742,64.504,74645.460533397,0
+GMF.US,D,20110128,000000,64.212,64.212,62.7233,62.7441,135837.74171337,0
+GMF.US,D,20110131,000000,63.4473,63.6697,63.1017,63.3331,159662.98906467,0
+GMF.US,D,20110201,000000,63.4453,64.4027,63.3966,64.2974,120090.84612859,0
+GMF.US,D,20110202,000000,64.2438,64.4891,64.1127,64.205,86225.807494233,0
+GMF.US,D,20110203,000000,64.4106,64.651,63.9587,64.3729,52749.43192629,0
+GMF.US,D,20110204,000000,64.4196,64.5507,64.0114,64.5507,208567.07319134,0
+GMF.US,D,20110207,000000,64.4027,64.495,64.1643,64.4027,133676.93616794,0
+GMF.US,D,20110208,000000,63.9826,64.1047,63.5436,64.0114,76802.238482281,0
+GMF.US,D,20110209,000000,63.3599,63.3599,62.4293,62.6528,176343.28014833,0
+GMF.US,D,20110210,000000,62.0082,62.0678,61.2435,62.0519,200168.52749963,0
+GMF.US,D,20110211,000000,61.3001,62.183,61.161,62.0211,143643.22381409,0
+GMF.US,D,20110214,000000,62.5614,62.5614,62.2446,62.3151,76182.995513764,0
+GMF.US,D,20110215,000000,62.2773,62.3747,62.0916,62.3657,65942.831302678,0
+GMF.US,D,20110216,000000,62.33,62.7898,62.183,62.5226,864818.61944467,0
+GMF.US,D,20110218,000000,63.2894,63.5029,63.1295,63.2963,41399.664867553,0
+GMF.US,D,20110222,000000,62.0519,62.1373,60.8979,61.1392,120131.12209403,0
+GMF.US,D,20110223,000000,61.2167,61.3845,60.5334,60.9376,98865.41234593,0
+GMF.US,D,20110224,000000,60.5403,60.8542,60.2702,60.7767,85455.529655346,0
+GMF.US,D,20110225,000000,61.3547,61.7758,61.2524,61.7063,122089.54091316,0
+GMF.US,D,20110228,000000,62.0728,62.1741,61.748,62.0251,52094.94748802,0
+GMF.US,D,20110301,000000,62.8057,63.0063,61.8602,61.898,87698.900929908,0
+GMF.US,D,20110302,000000,62.1532,62.6597,62.1294,62.3906,40503.524636691,0
+GMF.US,D,20110303,000000,63.5804,63.7502,63.2824,63.7105,44049.823392978,0
+GMF.US,D,20110304,000000,63.4969,64.0114,63.1891,63.7105,48700.690501239,0
+GMF.US,D,20110307,000000,63.5893,63.9329,62.6676,62.8911,76728.734845367,0
+GMF.US,D,20110308,000000,63.4363,64.2517,63.2506,64.0749,53775.462145671,0
+GMF.US,D,20110309,000000,63.7581,64.3202,63.7333,64.1802,58883.461461584,0
+GMF.US,D,20110310,000000,63.343,63.343,62.6676,62.6816,90045.982815458,0
+GMF.US,D,20110311,000000,62.2674,63.0649,62.2674,62.8911,61809.510350219,0
+GMF.US,D,20110314,000000,62.5445,62.9209,62.5445,62.8971,59094.910280102,0
+GMF.US,D,20110315,000000,60.8859,62.0678,60.2235,61.8086,109607.01232664,0
+GMF.US,D,20110316,000000,61.89,61.89,60.2394,60.6228,78466.642753758,0
+GMF.US,D,20110317,000000,61.1859,61.7083,60.6436,60.8899,906634.13365531,0
+GMF.US,D,20110318,000000,61.6685,61.6685,60.8154,60.8542,306358.12415937,0
+GMF.US,D,20110321,000000,62.0747,62.3151,61.9377,62.1214,135352.41632991,0
+GMF.US,D,20110322,000000,62.2535,62.4511,62.0082,62.0519,117409.47372996,0
+GMF.US,D,20110323,000000,62.3747,63.1374,62.2674,62.9994,142926.3116294,0
+GMF.US,D,20110324,000000,63.6211,63.9587,63.1126,63.8425,927580.65637735,0
+GMF.US,D,20110325,000000,63.8902,64.1723,63.7969,63.9031,97999.479089142,0
+GMF.US,D,20110328,000000,63.7254,63.781,63.5029,63.5029,138991.3498067,0
+GMF.US,D,20110329,000000,63.7661,64.3053,63.6529,64.2279,168706.95710243,0
+GMF.US,D,20110330,000000,64.7731,65.1485,64.6182,64.941,76780.086701293,0
+GMF.US,D,20110331,000000,65.219,65.6262,65.1465,65.4574,98325.714409142,0
+GMF.US,D,20110401,000000,66.1407,66.4853,65.9629,66.3314,157409.54879875,0
+GMF.US,D,20110404,000000,66.6949,67.0325,66.3492,66.9481,130422.63816104,0
+GMF.US,D,20110405,000000,66.9004,67.2778,66.6879,66.962,116582.80953947,0
+GMF.US,D,20110406,000000,67.5549,67.7694,67.2699,67.5241,47018.162045317,0
+GMF.US,D,20110407,000000,67.4367,67.8708,67.3166,67.5092,48138.840783462,0
+GMF.US,D,20110408,000000,67.695,67.7148,67.116,67.3553,20243.707125259,0
+GMF.US,D,20110411,000000,67.3553,67.3553,66.5777,66.6949,35532.463603246,0
+GMF.US,D,20110412,000000,65.9629,66.3105,65.6501,65.8328,52433.265597649,0
+GMF.US,D,20110413,000000,66.9481,67.0862,66.3185,66.5866,49516.278801237,0
+GMF.US,D,20110414,000000,66.4853,66.9163,66.4406,66.7852,66260.004530455,0
+GMF.US,D,20110415,000000,66.7564,66.8409,66.3492,66.7425,24805.967109569,0
+GMF.US,D,20110418,000000,65.8328,65.8328,65.1644,65.803,182567.93060585,0
+GMF.US,D,20110419,000000,66.2122,66.2311,65.9192,66.0563,55749.991350974,0
+GMF.US,D,20110420,000000,67.3791,67.83,67.3791,67.6622,70348.015021803,0
+GMF.US,D,20110421,000000,68.0863,68.4319,67.9224,67.9869,25487.637824505,0
+GMF.US,D,20110425,000000,67.9015,67.9721,67.5092,67.6314,21940.332169082,0
+GMF.US,D,20110426,000000,67.6086,68.1617,67.6086,68.0932,46640.574869392,0
+GMF.US,D,20110427,000000,67.8926,68.2859,67.4089,68.0455,68623.196802177,0
+GMF.US,D,20110428,000000,67.7019,67.7019,67.2232,67.5172,106065.74806604,0
+GMF.US,D,20110429,000000,67.7426,68.0287,67.5182,67.9244,158482.90327751,0
+GMF.US,D,20110502,000000,67.9085,68.1766,67.6622,67.8012,40766.325311135,0
+GMF.US,D,20110503,000000,66.9481,66.9481,66.1347,66.4078,69291.777828349,0
+GMF.US,D,20110504,000000,66.1407,66.4168,65.4564,65.7414,65033.60138305,0
+GMF.US,D,20110505,000000,65.226,65.8805,65.1019,65.4653,81897.148109429,0
+GMF.US,D,20110506,000000,66.095,66.8736,65.8487,66.1784,85665.971574728,0
+GMF.US,D,20110509,000000,66.4257,66.6323,66.1407,66.5697,159145.44290887,0
+GMF.US,D,20110510,000000,66.5608,67.0395,66.4853,67.0256,42990.565502117,0
+GMF.US,D,20110511,000000,66.5171,66.535,65.6729,66.088,46432.146748281,0
+GMF.US,D,20110512,000000,65.948,66.4714,65.3273,66.3046,51605.594508022,0
+GMF.US,D,20110513,000000,66.1407,66.2648,65.2707,65.4653,70065.076364643,0
+GMF.US,D,20110516,000000,65.0343,65.8249,65.0343,65.2945,300656.05435334,0
+GMF.US,D,20110517,000000,65.0045,65.2121,64.5507,65.1644,117869.62663502,0
+GMF.US,D,20110518,000000,65.7633,66.3492,65.3352,66.2718,121360.54593884,0
+GMF.US,D,20110519,000000,66.0334,66.0632,65.6024,65.8656,61845.758719108,0
+GMF.US,D,20110520,000000,65.803,65.803,65.1902,65.3948,51287.414381109,0
+GMF.US,D,20110523,000000,64.1286,64.1643,63.7969,64.0362,61382.58511664,0
+GMF.US,D,20110524,000000,64.4265,64.7046,64.2358,64.2726,48628.193763461,0
+GMF.US,D,20110525,000000,64.0114,64.6112,64.0114,64.35,25742.383305863,0
+GMF.US,D,20110526,000000,64.5884,65.0433,64.4811,64.9817,23674.21248093,0
+GMF.US,D,20110527,000000,65.52,65.7583,65.3869,65.4822,20041.320398963,0
+GMF.US,D,20110531,000000,66.6959,66.8418,66.4486,66.8001,52038.561136416,0
+GMF.US,D,20110601,000000,66.8736,66.9561,66.0563,66.0712,60817.714701456,0
+GMF.US,D,20110602,000000,66.2479,66.5777,65.9331,66.3492,35208.242081519,0
+GMF.US,D,20110603,000000,65.955,66.3046,65.803,65.8755,45011.412067667,0
+GMF.US,D,20110606,000000,65.7941,66.095,65.4564,65.51,16536.304507243,0
+GMF.US,D,20110607,000000,65.944,66.2539,65.8358,65.8358,97974.306610747,0
+GMF.US,D,20110608,000000,65.5875,65.667,65.1972,65.2945,24316.61412957,0
+GMF.US,D,20110609,000000,65.3352,66.0374,65.0949,65.6193,87441.134751144,0
+GMF.US,D,20110610,000000,64.6937,64.6937,63.8356,63.9329,48416.744944943,0
+GMF.US,D,20110613,000000,64.0114,64.1286,63.5118,63.6975,109492.22582516,0
+GMF.US,D,20110614,000000,64.4047,64.6301,64.3272,64.4523,1367031.7152059,0
+GMF.US,D,20110615,000000,63.5784,63.7949,62.9378,63.1553,42047.101011872,0
+GMF.US,D,20110616,000000,62.6676,63.055,62.2426,62.6438,96045.087866555,0
+GMF.US,D,20110617,000000,62.8842,63.0013,62.5435,62.6597,86242.924779542,0
+GMF.US,D,20110620,000000,61.9953,62.4422,61.9953,62.4422,85637.778398926,0
+GMF.US,D,20110621,000000,62.6905,63.6658,62.6905,63.48,86005.296583493,0
+GMF.US,D,20110622,000000,63.1682,63.3936,62.8385,62.8385,32243.931025723,0
+GMF.US,D,20110623,000000,62.181,62.7829,61.8334,62.7739,45901.510903715,0
+GMF.US,D,20110624,000000,63.2854,63.2854,62.62,62.7451,56410.517184059,0
+GMF.US,D,20110627,000000,63.0768,63.7154,63.0222,63.5704,34425.881453002,0
+GMF.US,D,20110628,000000,63.5317,64.2537,63.4016,64.2537,37573.448151513,0
+GMF.US,D,20110629,000000,64.1882,64.5924,63.9121,64.4523,28255.60354882,0
+GMF.US,D,20110630,000000,64.795,65.4356,64.6649,65.37,42798.247767179,0
+GMF.US,D,20110701,000000,65.5726,66.3095,65.4097,66.245,61609.137422195,0
+GMF.US,D,20110705,000000,66.1397,66.2082,65.8358,65.9679,79084.878823139,0
+GMF.US,D,20110706,000000,65.8358,65.8358,65.4187,65.6282,84002.574202387,0
+GMF.US,D,20110707,000000,66.236,66.8001,66.1913,66.525,56002.72303406,0
+GMF.US,D,20110708,000000,65.806,65.8696,65.3869,65.8209,58952.937501954,0
+GMF.US,D,20110711,000000,65.087,65.087,64.2458,64.3739,74385.680556361,0
+GMF.US,D,20110712,000000,63.8743,64.066,63.5486,63.5952,44333.768949274,0
+GMF.US,D,20110713,000000,64.2537,64.9956,64.1812,64.4523,57477.830268007,0
+GMF.US,D,20110714,000000,64.8297,65.2032,64.3898,64.4464,94912.32633878,0
+GMF.US,D,20110715,000000,64.8089,64.9241,64.3898,64.9241,83322.917285722,0
+GMF.US,D,20110718,000000,64.3222,64.4593,63.8048,64.0442,94121.910517177,0
+GMF.US,D,20110719,000000,64.5149,65.079,64.5149,64.9956,40275.965432,0
+GMF.US,D,20110720,000000,65.226,65.4882,65.1257,65.2647,62181.056131329,0
+GMF.US,D,20110721,000000,65.52,66.0463,65.4018,65.8129,72537.013743032,0
+GMF.US,D,20110722,000000,65.7891,66.3095,65.7891,66.1397,56675.331656775,0
+GMF.US,D,20110725,000000,65.8209,66.1754,65.8209,65.9152,32014.358022761,0
+GMF.US,D,20110726,000000,66.3095,66.6313,66.1993,66.384,70315.794249457,0
+GMF.US,D,20110727,000000,66.1913,66.2777,65.4971,65.6193,51704.27062333,0
+GMF.US,D,20110728,000000,65.8904,66.0841,65.5289,65.6372,67283.014052428,0
+GMF.US,D,20110729,000000,65.087,65.7285,64.9956,65.4882,51973.112692589,0
+GMF.US,D,20110801,000000,66.2539,66.2539,64.9876,65.7663,331760.17555733,0
+GMF.US,D,20110802,000000,65.1177,65.2409,64.2368,64.2537,77227.149917588,0
+GMF.US,D,20110803,000000,64.1653,64.1653,63.0917,64.0749,210039.15972788,0
+GMF.US,D,20110804,000000,62.7143,62.9696,61.0806,61.1461,218598.80928132,0
+GMF.US,D,20110805,000000,61.1124,61.4987,58.7785,60.1619,723719.82974674,0
+GMF.US,D,20110808,000000,58.7477,58.7715,55.948,56.2301,474058.182126,0
+GMF.US,D,20110809,000000,57.9214,59.0566,56.4356,59.0566,422456.61521452,0
+GMF.US,D,20110810,000000,57.7267,58.3395,56.8101,56.8389,112895.54490417,0
+GMF.US,D,20110811,000000,57.7903,60.0388,57.7208,59.6306,187105.01811176,0
+GMF.US,D,20110812,000000,59.3903,59.5223,58.7407,59.0198,465778.45053231,0
+GMF.US,D,20110815,000000,60.2404,60.5046,60.0874,60.5046,192629.8736699,0
+GMF.US,D,20110816,000000,59.722,59.9693,59.0953,59.6306,226260.30480562,0
+GMF.US,D,20110817,000000,59.6763,60.0388,59.2572,59.6445,23782.957587596,0
+GMF.US,D,20110818,000000,57.8052,57.9671,56.4515,57.1616,55168.003650482,0
+GMF.US,D,20110819,000000,56.385,57.5887,56.2817,56.4774,59684.953173681,0
+GMF.US,D,20110822,000000,57.1428,57.2719,56.2817,56.3711,30628.8648119,0
+GMF.US,D,20110823,000000,57.2113,58.4309,57.0921,58.261,425693.79593612,0
+GMF.US,D,20110824,000000,57.3424,57.7982,57.0027,57.6662,78673.057076597,0
+GMF.US,D,20110825,000000,57.3871,57.4755,56.3453,56.4833,105028.64195616,0
+GMF.US,D,20110826,000000,56.2211,57.1348,55.5865,57.0415,65068.842852803,0
+GMF.US,D,20110829,000000,57.8916,58.704,57.7605,58.704,22405.519569822,0
+GMF.US,D,20110830,000000,58.5411,59.1042,58.2154,58.8877,36490.024681392,0
+GMF.US,D,20110831,000000,59.7885,59.9633,59.4677,59.7389,14278.83664478,0
+GMF.US,D,20110901,000000,59.9087,60.154,59.2423,59.2492,79700.094195113,0
+GMF.US,D,20110902,000000,58.5362,58.7417,58.0724,58.262,34553.757643249,0
+GMF.US,D,20110906,000000,56.7932,57.7605,56.67,57.7605,77689.316620921,0
+GMF.US,D,20110907,000000,58.5997,59.2979,58.4855,59.2115,25917.583755492,0
+GMF.US,D,20110908,000000,58.2313,58.8877,58.1617,58.2233,62007.869479971,0
+GMF.US,D,20110909,000000,57.544,57.6979,56.6382,56.7624,51320.64205259,0
+GMF.US,D,20110912,000000,56.1357,56.67,55.664,56.5697,99201.716657288,0
+GMF.US,D,20110913,000000,56.1208,56.4694,55.7722,56.3532,68824.576629337,0
+GMF.US,D,20110914,000000,55.9132,56.3711,55.1247,55.943,52755.473321105,0
+GMF.US,D,20110915,000000,56.4694,56.5697,56.0443,56.5548,68837.666318103,0
+GMF.US,D,20110916,000000,56.9253,57.1348,56.5836,57.0027,50850.420156172,0
+GMF.US,D,20110919,000000,55.1287,55.4782,54.7364,55.4475,57353.981674304,0
+GMF.US,D,20110920,000000,55.512,55.9212,55.0472,55.1068,20964.646906492,0
+GMF.US,D,20110921,000000,54.9141,55.0552,53.2685,53.3301,108054.37385924,0
+GMF.US,D,20110922,000000,51.166,51.2981,49.4498,49.9772,289436.17728312,0
+GMF.US,D,20110923,000000,50.2543,51.2613,50.2543,51.026,174120.04685649,0
+GMF.US,D,20110926,000000,50.0914,50.8959,49.5978,50.7896,386246.50849288,0
+GMF.US,D,20110927,000000,52.325,53.5635,52.325,52.7272,35171.99371263,0
+GMF.US,D,20110928,000000,52.3498,52.5653,51.2743,51.3517,266902.78152305,0
+GMF.US,D,20110929,000000,52.4571,52.5117,51.2743,51.7073,104901.77266505,0
+GMF.US,D,20110930,000000,51.1541,51.2683,49.7259,49.7259,63547.41825861,0
+GMF.US,D,20111003,000000,49.5035,50.0447,48.6543,48.708,167044.56662922,0
+GMF.US,D,20111004,000000,48.3395,49.4439,47.7655,49.4439,165701.36318206,0
+GMF.US,D,20111005,000000,49.4131,50.5185,48.8708,50.439,76878.762816602,0
+GMF.US,D,20111006,000000,50.7181,51.7678,50.6962,51.7609,13294.089289967,0
+GMF.US,D,20111007,000000,51.8076,51.8453,50.8959,51.1362,42693.530257056,0
+GMF.US,D,20111010,000000,52.1006,53.1036,52.1006,53.1036,29244.378500175,0
+GMF.US,D,20111011,000000,52.8216,53.6072,52.766,53.3916,33226.664582264,0
+GMF.US,D,20111012,000000,54.4275,55.517,54.1584,54.9439,99649.786772719,0
+GMF.US,D,20111013,000000,54.3351,54.5755,53.8405,54.5149,53133.06049703,0
+GMF.US,D,20111014,000000,54.6996,55.2419,54.5904,55.1376,33059.519325721,0
+GMF.US,D,20111017,000000,54.5675,54.8764,53.8008,53.8872,60715.010989604,0
+GMF.US,D,20111018,000000,53.2685,54.5904,52.6805,54.4056,42810.330556809,0
+GMF.US,D,20111019,000000,54.1653,54.2815,53.4016,53.4016,38036.621753981,0
+GMF.US,D,20111020,000000,52.9368,52.9368,51.7996,52.5197,56299.758279121,0
+GMF.US,D,20111021,000000,53.1195,53.6479,53.1195,53.5307,39263.024901385,0
+GMF.US,D,20111024,000000,54.4354,55.7206,54.4354,55.4167,32762.48408066,0
+GMF.US,D,20111025,000000,55.2717,55.2717,54.4742,54.505,103770.01803641,0
+GMF.US,D,20111026,000000,55.5577,55.8268,54.9012,55.8179,49140.705423583,0
+GMF.US,D,20111027,000000,57.6046,59.1579,57.2798,58.7954,183478.16742461,0
+GMF.US,D,20111028,000000,57.692,58.3236,57.6662,58.13,22344.098722538,0
+GMF.US,D,20111031,000000,56.7286,56.9839,56.3383,56.3383,16968.264236502,0
+GMF.US,D,20111101,000000,54.4434,55.5954,54.4434,55.1535,19829.871580445,0
+GMF.US,D,20111102,000000,56.8101,57.0415,56.1993,56.8945,33686.817487325,0
+GMF.US,D,20111103,000000,56.963,57.5956,56.2966,57.3791,122821.55658488,0
+GMF.US,D,20111104,000000,57.0951,57.0951,56.2956,56.9223,149201.30704371,0
+GMF.US,D,20111107,000000,57.1428,57.4427,56.7237,57.3871,51486.780409997,0
+GMF.US,D,20111108,000000,57.249,57.9293,57.0415,57.8688,24801.939513026,0
+GMF.US,D,20111109,000000,56.1288,56.1288,54.8834,55.1465,68510.424098968,0
+GMF.US,D,20111110,000000,55.6024,55.6024,54.9082,55.2081,60403.879156642,0
+GMF.US,D,20111111,000000,55.6501,56.531,55.6501,56.4923,131467.799464,0
+GMF.US,D,20111114,000000,56.0523,56.1993,55.517,55.7802,43705.463888535,0
+GMF.US,D,20111115,000000,55.6967,56.2132,55.5498,55.8904,141201.49340978,0
+GMF.US,D,20111116,000000,55.0631,55.3164,54.4136,54.4186,75041.171893767,0
+GMF.US,D,20111117,000000,54.7056,54.8069,53.1761,53.4443,358373.52661566,0
+GMF.US,D,20111118,000000,53.7432,53.7432,53.1036,53.4016,54048.331811472,0
+GMF.US,D,20111121,000000,52.0926,52.1006,51.1898,51.6785,84692.30011041,0
+GMF.US,D,20111122,000000,51.9307,52.1234,51.3914,51.9238,57739.624043315,0
+GMF.US,D,20111123,000000,51.0736,51.0905,50.4013,50.4013,256096.73999764,0
+GMF.US,D,20111125,000000,50.6317,51.0826,50.4917,50.581,22888.831155006,0
+GMF.US,D,20111128,000000,52.2555,52.5574,52.0658,52.472,112686.10988392,0
+GMF.US,D,20111129,000000,52.1174,52.4938,51.9844,51.9844,39769.495166693,0
+GMF.US,D,20111130,000000,53.919,54.9638,53.919,54.8764,187287.26685534,0
+GMF.US,D,20111201,000000,54.9618,55.2339,54.6778,54.8764,34588.999113002,0
+GMF.US,D,20111202,000000,55.3144,55.3144,54.6867,54.7632,36567.555914849,0
+GMF.US,D,20111205,000000,55.1535,55.4713,54.8764,55.1843,63592.728719721,0
+GMF.US,D,20111206,000000,54.5417,54.7086,54.1345,54.4146,35240.462853864,0
+GMF.US,D,20111207,000000,54.2309,54.6519,54.0223,54.5646,50014.693873458,0
+GMF.US,D,20111208,000000,53.774,53.919,52.7024,52.8017,56183.964878504,0
+GMF.US,D,20111209,000000,53.0649,53.9418,53.0411,53.7462,47498.452933093,0
+GMF.US,D,20111212,000000,52.5902,52.5902,51.8076,52.3161,23502.032728708,0
+GMF.US,D,20111213,000000,52.6706,52.7769,51.7927,52.0012,96769.048345195,0
+GMF.US,D,20111214,000000,51.891,51.891,51.1541,51.2365,60131.00949084,0
+GMF.US,D,20111215,000000,51.7609,51.7748,51.1898,51.2375,60798.583617876,0
+GMF.US,D,20111216,000000,51.9009,52.1711,51.6586,51.8334,48892.001337041,0
+GMF.US,D,20111219,000000,51.4908,51.4908,50.437,50.5403,114082.67898528,0
+GMF.US,D,20111220,000000,51.5245,52.3548,51.5245,52.2565,68136.864519586,0
+GMF.US,D,20111221,000000,52.3061,52.4472,51.8185,52.4472,72768.600544266,0
+GMF.US,D,20111222,000000,52.6796,53.3102,52.6796,53.3102,48301.958443462,0
+GMF.US,D,20111223,000000,53.2327,53.478,53.1016,53.4363,34750.10297473,0
+GMF.US,D,20111227,000000,53.3042,53.3271,53.0331,53.0738,158794.03511047,0
+GMF.US,D,20111228,000000,52.754,52.754,52.2326,52.3697,44888.5703731,0
+GMF.US,D,20111229,000000,52.5375,52.9278,52.464,52.912,93098.900995204,0
+GMF.US,D,20111230,000000,52.6508,53.0043,52.4402,52.6974,109149.88011899,0
+GMF.US,D,20120103,000000,53.6151,54.214,53.6151,53.9975,90362.149144099,0
+GMF.US,D,20120104,000000,53.487,53.7114,53.3509,53.6777,38290.360336202,0
+GMF.US,D,20120105,000000,53.6866,54.0551,53.4175,53.9418,68917.211349831,0
+GMF.US,D,20120106,000000,53.7025,53.7293,53.4254,53.6062,36734.701171391,0
+GMF.US,D,20120109,000000,53.9597,54.205,53.8465,54.0402,27564.870741661,0
+GMF.US,D,20120110,000000,55.1068,55.5388,55.1068,55.515,28667.425295362,0
+GMF.US,D,20120111,000000,55.3313,55.5388,55.229,55.4514,176100.61745661,0
+GMF.US,D,20120112,000000,55.4693,55.6352,55.1873,55.6193,84117.360703868,0
+GMF.US,D,20120113,000000,55.1873,55.3313,54.9231,55.3313,28211.299986844,0
+GMF.US,D,20120117,000000,56.2271,56.3641,55.9401,56.0761,32932.650034611,0
+GMF.US,D,20120118,000000,56.2956,57.2024,56.2956,57.2024,94351.483520139,0
+GMF.US,D,20120119,000000,57.4566,57.9422,57.3692,57.7426,84832.259090286,0
+GMF.US,D,20120120,000000,57.537,57.832,57.4655,57.8072,109942.30973887,0
+GMF.US,D,20120123,000000,58.1101,58.5739,58.0386,58.1826,41242.588602368,0
+GMF.US,D,20120124,000000,57.9353,58.3683,57.6244,58.3196,300875.55836494,0
+GMF.US,D,20120125,000000,57.9512,59.0516,57.9422,58.9831,40673.690590641,0
+GMF.US,D,20120126,000000,59.4846,59.6356,58.4686,58.5739,552461.3902342,0
+GMF.US,D,20120127,000000,58.7417,59.0844,58.6533,58.9245,218030.91816872,0
+GMF.US,D,20120130,000000,57.6542,57.9899,57.3692,57.9025,58191.721755289,0
+GMF.US,D,20120131,000000,58.7725,58.9016,58.1776,58.5332,104047.92219789,0
+GMF.US,D,20120201,000000,59.3575,59.8739,59.2115,59.5948,159032.67020566,0
+GMF.US,D,20120202,000000,60.0755,60.3626,59.9713,60.003,71922.805270194,0
+GMF.US,D,20120203,000000,60.587,61.0796,60.587,60.9932,109942.30973887,0
+GMF.US,D,20120206,000000,60.1719,60.3308,60.1212,60.3238,85379.005321025,0
+GMF.US,D,20120207,000000,59.8997,60.2106,59.6683,60.0606,44785.866661248,0
+GMF.US,D,20120208,000000,60.6734,61.1213,60.5701,61.0101,73645.609691548,0
+GMF.US,D,20120209,000000,61.1034,61.3368,60.9217,61.2107,115093.60571762,0
+GMF.US,D,20120210,000000,60.0279,60.2434,59.8908,60.1719,79608.466373755,0
+GMF.US,D,20120213,000000,60.875,60.883,60.4271,60.732,105000.44878036,0
+GMF.US,D,20120214,000000,60.5622,60.6089,60.2672,60.6089,25949.804527838,0
+GMF.US,D,20120215,000000,61.3537,61.5275,60.9862,60.9932,59509.752724052,0
+GMF.US,D,20120216,000000,60.8969,61.6497,60.7539,61.6348,101034.27308444,0
+GMF.US,D,20120217,000000,61.6497,61.7937,61.4163,61.6348,87300.168872132,0
+GMF.US,D,20120221,000000,61.7112,61.7182,61.2107,61.3209,85602.536929173,0
+GMF.US,D,20120222,000000,61.3607,61.5196,61.3289,61.4103,136464.03297584,0
+GMF.US,D,20120223,000000,61.2107,61.3537,60.9296,61.313,174439.23388254,0
+GMF.US,D,20120224,000000,61.161,61.5841,61.1124,61.3468,49323.961066299,0
+GMF.US,D,20120227,000000,60.5443,60.8273,60.2265,60.7469,72236.957800564,0
+GMF.US,D,20120228,000000,61.2723,61.5762,61.1879,61.5513,40512.586728913,0
+GMF.US,D,20120229,000000,62.1125,62.2962,61.5722,61.6308,57591.609870353,0
+GMF.US,D,20120301,000000,61.6715,61.9188,61.5603,61.9119,152517.0258979,0
+GMF.US,D,20120302,000000,61.6566,61.7112,61.5374,61.7112,19816.78189168,0
+GMF.US,D,20120305,000000,60.8581,60.8899,60.4579,60.6734,21372.441056491,0
+GMF.US,D,20120306,000000,59.3575,59.3575,58.5173,58.8381,202604.21650913,0
+GMF.US,D,20120307,000000,59.2602,59.4439,59.1003,59.4439,31475.666985108,0
+GMF.US,D,20120308,000000,60.1212,60.5165,60.1212,60.4579,65479.65770021,0
+GMF.US,D,20120309,000000,60.5701,60.9128,60.5403,60.8035,42342.122458662,0
+GMF.US,D,20120312,000000,60.4917,60.4917,59.9246,60.1619,66489.577533417,0
+GMF.US,D,20120313,000000,60.7866,61.5841,60.6913,61.5841,29786.090235236,0
+GMF.US,D,20120314,000000,61.2554,61.4252,60.5701,60.6585,37806.041851883,0
+GMF.US,D,20120315,000000,60.5532,60.7141,60.3169,60.6506,146252.09947495,0
+GMF.US,D,20120316,000000,60.5403,60.7469,60.2344,60.594,44053.850989522,0
+GMF.US,D,20120319,000000,59.9315,60.4102,59.8819,60.2265,41776.245144342,0
+GMF.US,D,20120320,000000,59.3883,59.3883,59.0139,59.1499,319055.12226181,0
+GMF.US,D,20120321,000000,59.4916,59.6594,59.3009,59.4846,82887.936859056,0
+GMF.US,D,20120322,000000,59.0446,59.0844,58.7656,58.8381,50782.957914073,0
+GMF.US,D,20120323,000000,58.9831,59.3088,58.8947,59.3088,17952.004692178,0
+GMF.US,D,20120326,000000,59.1499,59.6594,59.1499,59.6594,59332.538476151,0
+GMF.US,D,20120327,000000,59.6842,59.7726,59.4846,59.4846,34017.080403867,0
+GMF.US,D,20120328,000000,59.3823,59.4042,58.7348,58.9324,20348.424635382,0
+GMF.US,D,20120329,000000,58.416,58.6037,57.9184,58.5739,79046.616655979,0
+GMF.US,D,20120330,000000,59.2234,59.3446,58.9503,59.2155,23962.185633768,0
+GMF.US,D,20120402,000000,59.2363,59.9713,59.0446,59.7885,43229.200597301,0
+GMF.US,D,20120403,000000,59.8272,60.0606,59.2919,59.5253,101257.80469259,0
+GMF.US,D,20120404,000000,58.6941,58.6941,58.2233,58.4855,50472.832980247,0
+GMF.US,D,20120405,000000,58.6941,59.2055,58.6623,59.1499,47440.052783217,0
+GMF.US,D,20120409,000000,58.3683,58.6384,58.2233,58.3514,28988.626119682,0
+GMF.US,D,20120410,000000,58.262,58.4954,57.4159,57.4884,16070.110207368,0
+GMF.US,D,20120411,000000,58.3256,58.3256,57.9899,58.0545,83877.718709547,0
+GMF.US,D,20120412,000000,58.5898,59.6038,58.5898,59.6038,160973.97173948,0
+GMF.US,D,20120413,000000,58.998,59.0685,58.7656,58.8847,34278.874179175,0
+GMF.US,D,20120416,000000,59.2115,59.2115,58.5103,58.551,13307.178978733,0
+GMF.US,D,20120417,000000,58.7725,59.2512,58.5898,59.1738,18232.929551066,0
+GMF.US,D,20120418,000000,58.5679,58.9503,58.5679,58.9016,18985.083205509,0
+GMF.US,D,20120419,000000,58.8619,59.3088,58.2938,58.6305,162242.66465059,0
+GMF.US,D,20120420,000000,58.8708,59.0844,58.7189,58.7189,65853.217279592,0
+GMF.US,D,20120423,000000,57.7426,57.7426,57.112,57.5986,19863.099251927,0
+GMF.US,D,20120424,000000,57.7833,58.0545,57.7516,57.7992,39796.681443359,0
+GMF.US,D,20120425,000000,58.0942,58.3683,57.8876,58.3683,33916.390490287,0
+GMF.US,D,20120426,000000,58.0465,58.7656,58.0465,58.6384,15336.08073737,0
+GMF.US,D,20120427,000000,58.4855,58.7815,58.2154,58.5679,44545.217767792,0
+GMF.US,D,20120430,000000,58.6682,58.6682,58.3951,58.5153,44093.120055818,0
+GMF.US,D,20120501,000000,58.5103,59.1738,58.5103,58.8847,19217.676905879,0
+GMF.US,D,20120502,000000,58.8232,59.0754,58.5679,59.0139,84707.403597447,0
+GMF.US,D,20120503,000000,58.9016,58.9016,58.3425,58.4378,90859.557317185,0
+GMF.US,D,20120504,000000,58.2551,58.2551,57.6632,57.6979,31983.144149551,0
+GMF.US,D,20120507,000000,57.7913,57.8876,57.6244,57.8479,15984.523780825,0
+GMF.US,D,20120508,000000,57.2083,57.2083,56.4307,57.0802,19331.456508224,0
+GMF.US,D,20120509,000000,56.0285,56.4674,55.7245,56.2271,57527.168325661,0
+GMF.US,D,20120510,000000,56.5062,56.6164,56.2738,56.387,14051.277440089,0
+GMF.US,D,20120511,000000,55.6759,56.2032,55.6093,55.8427,17259.258086748,0
+GMF.US,D,20120514,000000,55.0999,55.0999,54.5963,54.8128,22121.574013526,0
+GMF.US,D,20120515,000000,55.0135,55.078,54.4205,54.5576,89450.9054262,0
+GMF.US,D,20120516,000000,54.1593,54.2954,53.6399,53.6717,54163.118312954,0
+GMF.US,D,20120517,000000,53.9508,53.9508,53.2168,53.2168,77971.248378945,0
+GMF.US,D,20120518,000000,53.4552,53.5347,52.6796,52.8325,164861.60930281,0
+GMF.US,D,20120521,000000,53.1592,53.9329,53.0331,53.8068,34314.115648928,0
+GMF.US,D,20120522,000000,53.7025,54.0809,53.2397,53.5267,23817.192158213,0
+GMF.US,D,20120523,000000,52.761,53.0738,52.2495,53.0331,51449.525141973,0
+GMF.US,D,20120524,000000,52.8017,53.0738,52.328,52.5862,89835.540896076,0
+GMF.US,D,20120525,000000,52.3548,52.473,52.0757,52.2197,34813.537620285,0
+GMF.US,D,20120529,000000,53.8465,54.0918,53.5605,53.9746,144163.7906673,0
+GMF.US,D,20120530,000000,52.9368,53.1513,52.7024,52.9596,125447.54953105,0
+GMF.US,D,20120531,000000,52.9904,53.2556,52.6279,53.0371,250266.79400136,0
+GMF.US,D,20120601,000000,51.9893,51.9893,51.596,51.596,56496.103610602,0
+GMF.US,D,20120604,000000,51.741,51.741,51.2206,51.5633,42391.460516316,0
+GMF.US,D,20120605,000000,51.5007,51.8632,51.5007,51.8354,59329.517778743,0
+GMF.US,D,20120606,000000,52.5941,53.5049,52.5941,53.5049,40112.847772,0
+GMF.US,D,20120607,000000,54.0878,54.4523,53.5694,53.7045,154844.97669987,0
+GMF.US,D,20120608,000000,52.9318,53.1732,52.6359,53.0699,54435.987978755,0
+GMF.US,D,20120611,000000,53.6955,53.6955,52.5296,52.5773,44289.465387299,0
+GMF.US,D,20120612,000000,53.2377,53.5347,53.0321,53.5347,20762.260180196,0
+GMF.US,D,20120613,000000,53.2953,53.8088,53.2774,53.3658,32095.916852761,0
+GMF.US,D,20120614,000000,53.0172,53.5982,52.8653,53.5118,16308.745302553,0
+GMF.US,D,20120615,000000,54.1713,54.5,54.0352,54.5,38361.850174844,0
+GMF.US,D,20120618,000000,54.1881,54.5963,54.1802,54.5487,42772.068389648,0
+GMF.US,D,20120619,000000,54.8148,55.515,54.8148,55.2737,71725.453039577,0
+GMF.US,D,20120620,000000,55.1217,55.2081,54.4682,54.9668,38500.802255585,0
+GMF.US,D,20120621,000000,54.5189,54.5189,52.8822,52.9229,56706.545529984,0
+GMF.US,D,20120622,000000,53.5515,53.5515,53.1821,53.4324,19305.277130693,0
+GMF.US,D,20120625,000000,52.6508,52.7312,52.3548,52.5783,64104.233480707,0
+GMF.US,D,20120626,000000,52.8285,53.0699,52.5544,52.908,65072.870449347,0
+GMF.US,D,20120627,000000,53.4641,53.7472,53.3579,53.631,50856.461550986,0
+GMF.US,D,20120628,000000,53.1821,53.2556,52.8107,53.2298,46229.760021985,0
+GMF.US,D,20120629,000000,54.9598,55.4246,54.7264,55.4246,155926.38637172,0
+GMF.US,D,20120702,000000,55.2508,55.4177,54.9926,55.3372,29321.909733632,0
+GMF.US,D,20120703,000000,55.8686,56.4734,55.7633,56.2936,37023.681223366,0
+GMF.US,D,20120705,000000,56.0622,57.1338,55.5786,55.9182,15662.316057369,0
+GMF.US,D,20120706,000000,55.3124,55.4425,54.8148,55.081,140313.408372,0
+GMF.US,D,20120709,000000,54.79,54.79,54.5258,54.7026,288733.36168633,0
+GMF.US,D,20120710,000000,55.2081,55.3124,54.0759,54.2438,46418.05016038,0
+GMF.US,D,20120711,000000,54.6132,54.6808,54.1633,54.5894,26229.72248759,0
+GMF.US,D,20120712,000000,53.5605,53.7134,53.2228,53.5764,77131.494499687,0
+GMF.US,D,20120713,000000,53.7472,54.4275,53.7472,54.3739,59454.373271583,0
+GMF.US,D,20120716,000000,53.9786,54.1405,53.8167,54.0878,32193.586068933,0
+GMF.US,D,20120717,000000,54.4136,54.6043,53.9081,54.6043,95393.624125692,0
+GMF.US,D,20120718,000000,53.8167,54.5258,53.8167,54.4523,31538.094731528,0
+GMF.US,D,20120719,000000,54.6529,54.9837,54.6529,54.8238,27146.000701168,0
+GMF.US,D,20120720,000000,54.4523,54.5417,54.0441,54.06,117353.08737835,0
+GMF.US,D,20120723,000000,52.9318,53.2059,52.5614,53.0997,27610.181202772,0
+GMF.US,D,20120724,000000,53.0222,53.1732,52.6825,53.0788,38659.892319041,0
+GMF.US,D,20120725,000000,53.2854,53.3658,52.9636,53.1076,49076.263878892,0
+GMF.US,D,20120726,000000,53.775,53.9637,53.5853,53.9001,23870.557812411,0
+GMF.US,D,20120727,000000,54.4682,55.2737,54.2845,55.1446,54570.912462953,0
+GMF.US,D,20120730,000000,54.8714,55.074,54.7264,54.7821,35482.118646456,0
+GMF.US,D,20120731,000000,55.2508,55.3372,54.9042,54.9419,66594.29504354,0
+GMF.US,D,20120801,000000,55.3948,55.5229,55.0581,55.0661,65951.8933949,0
+GMF.US,D,20120802,000000,54.4364,54.9926,54.2577,54.5655,119601.4931486,0
+GMF.US,D,20120803,000000,55.3054,55.8765,55.3054,55.8288,50773.895821851,0
+GMF.US,D,20120806,000000,55.7176,56.233,55.7176,55.9649,19692.933297976,0
+GMF.US,D,20120807,000000,56.385,56.6412,56.2479,56.2479,15316.94965379,0
+GMF.US,D,20120808,000000,56.2231,56.5449,56.2231,56.3999,43080.179525203,0
+GMF.US,D,20120809,000000,56.6323,56.8984,56.5369,56.6005,67661.608127488,0
+GMF.US,D,20120810,000000,56.5042,56.9312,56.4555,56.7614,60239.754597507,0
+GMF.US,D,20120813,000000,56.5538,56.6005,56.1665,56.3433,14808.465590211,0
+GMF.US,D,20120814,000000,56.7763,56.812,56.4734,56.5042,23553.384584634,0
+GMF.US,D,20120815,000000,56.4227,56.5926,56.3612,56.522,54020.13863567,0
+GMF.US,D,20120816,000000,56.4068,56.8587,56.378,56.7376,78816.036753881,0
+GMF.US,D,20120817,000000,56.6005,57.2768,56.4883,56.5777,12088.831024415,0
+GMF.US,D,20120820,000000,56.3026,56.6412,56.2936,56.5369,11647.809202934,0
+GMF.US,D,20120821,000000,56.7942,57.0355,56.4555,56.6243,36559.500721762,0
+GMF.US,D,20120822,000000,56.3433,56.6323,56.1188,56.4654,28580.831969683,0
+GMF.US,D,20120823,000000,56.4386,56.5608,56.0622,56.2142,20147.044808222,0
+GMF.US,D,20120824,000000,56.0235,56.3115,55.8517,56.2698,28350.252067585,0
+GMF.US,D,20120827,000000,55.8139,55.9738,55.7176,55.7385,8286.779887634,0
+GMF.US,D,20120828,000000,55.6848,55.7335,55.4117,55.6272,14842.700160828,0
+GMF.US,D,20120829,000000,55.5954,55.6024,55.2349,55.3203,66998.061596996,0
+GMF.US,D,20120830,000000,55.2508,55.2508,54.7562,54.8794,39171.397080027,0
+GMF.US,D,20120831,000000,55.2588,55.4912,54.9419,55.2895,12090.844822686,0
+GMF.US,D,20120904,000000,55.1446,55.2588,54.8506,55.0403,29852.545578198,0
+GMF.US,D,20120905,000000,54.7195,54.7493,54.5,54.6956,48151.930472228,0
+GMF.US,D,20120906,000000,54.8069,55.7255,54.8069,55.6759,44864.404793841,0
+GMF.US,D,20120907,000000,56.0374,56.4386,56.0374,56.3612,35139.772940284,0
+GMF.US,D,20120910,000000,56.1437,56.4227,55.9897,56.0374,36940.108595095,0
+GMF.US,D,20120911,000000,56.1496,56.675,56.1496,56.6005,37600.634428179,0
+GMF.US,D,20120912,000000,57.0593,57.0991,56.8925,57.0286,26817.751582897,0
+GMF.US,D,20120913,000000,56.6154,58.1856,56.6154,58.0416,164886.7817812,0
+GMF.US,D,20120914,000000,58.8232,59.6187,58.7487,59.0943,47308.148996427,0
+GMF.US,D,20120917,000000,58.9165,58.9841,58.6106,58.6682,26224.687991911,0
+GMF.US,D,20120918,000000,58.419,58.5947,58.2978,58.3236,10847.324389973,0
+GMF.US,D,20120919,000000,58.5739,58.853,58.5739,58.7646,15454.894835394,0
+GMF.US,D,20120920,000000,58.0098,58.2432,57.8986,58.2183,48040.164668154,0
+GMF.US,D,20120921,000000,58.9165,58.9414,58.6106,58.6941,79591.349088447,0
+GMF.US,D,20120924,000000,58.3236,58.6841,58.3236,58.5868,19846.988865754,0
+GMF.US,D,20120925,000000,58.5491,58.8291,57.8737,57.9045,139023.57057904,0
+GMF.US,D,20120926,000000,57.8489,57.8737,57.3662,57.6234,61900.131272441,0
+GMF.US,D,20120927,000000,58.3484,58.8232,58.1697,58.6941,36589.707695836,0
+GMF.US,D,20120928,000000,58.7338,58.7646,58.5073,58.5808,33276.002639918,0
+GMF.US,D,20121001,000000,59.0139,59.6276,58.9841,59.1688,33393.809838807,0
+GMF.US,D,20121002,000000,59.2959,59.3535,59.0079,59.1688,8850.643403682,0
+GMF.US,D,20121003,000000,59.2065,59.3932,58.9255,59.289,29615.924281285,0
+GMF.US,D,20121004,000000,59.3376,59.8183,59.289,59.7885,78521.015307091,0
+GMF.US,D,20121005,000000,60.0626,60.2761,59.6187,59.714,81628.30604017,0
+GMF.US,D,20121008,000000,59.0536,59.1122,58.8718,58.9334,21598.993362046,0
+GMF.US,D,20121009,000000,58.9334,58.9334,58.3772,58.4349,19520.753545755,0
+GMF.US,D,20121010,000000,58.5073,58.558,58.1051,58.2183,29040.984874744,0
+GMF.US,D,20121011,000000,58.846,59.0774,58.7646,58.7646,19869.140646741,0
+GMF.US,D,20121012,000000,58.6841,58.9016,58.5739,58.7338,24198.806930681,0
+GMF.US,D,20121015,000000,58.8381,59.289,58.7805,59.2542,20507.514698839,0
+GMF.US,D,20121016,000000,59.3535,59.7289,59.3535,59.6187,70745.740180444,0
+GMF.US,D,20121017,000000,59.4826,60.149,59.3873,60.0527,54283.94620925,0
+GMF.US,D,20121018,000000,59.8034,59.9871,59.6574,59.7726,20863.956992912,0
+GMF.US,D,20121019,000000,59.2393,59.2393,58.8142,58.9086,34615.178490532,0
+GMF.US,D,20121022,000000,59.714,59.722,59.3625,59.6673,31814.991993873,0
+GMF.US,D,20121023,000000,58.9255,58.9255,58.4825,58.6682,146289.35474297,0
+GMF.US,D,20121024,000000,59.2463,59.3714,58.8947,58.8947,26827.820574255,0
+GMF.US,D,20121025,000000,59.3873,59.5392,59.0943,59.4161,26884.20692586,0
+GMF.US,D,20121026,000000,58.7258,58.7258,58.3723,58.5868,21762.111022045,0
+GMF.US,D,20121031,000000,58.8619,59.1519,58.4825,58.5947,25513.817202036,0
+GMF.US,D,20121101,000000,59.4161,59.9722,59.3783,59.861,34843.744594359,0
+GMF.US,D,20121102,000000,59.7637,59.7637,59.2155,59.2959,18881.372594522,0
+GMF.US,D,20121105,000000,59.1777,59.5462,59.0139,59.5462,55781.205224184,0
+GMF.US,D,20121106,000000,59.6187,60.1321,59.6097,60.0358,47837.777941858,0
+GMF.US,D,20121107,000000,59.432,59.432,58.9016,59.1191,52747.418128019,0
+GMF.US,D,20121108,000000,59.3287,59.3287,58.6027,58.6285,40528.697115086,0
+GMF.US,D,20121109,000000,58.6523,59.3048,58.6523,59.0625,29568.600021903,0
+GMF.US,D,20121112,000000,59.1519,59.3138,59.0864,59.1777,60955.65988306,0
+GMF.US,D,20121113,000000,58.419,58.6941,58.2432,58.3395,20382.659205999,0
+GMF.US,D,20121114,000000,58.1935,58.2104,57.5579,57.6145,16556.442489959,0
+GMF.US,D,20121115,000000,57.7744,57.8886,57.4794,57.7913,26652.620124626,0
+GMF.US,D,20121116,000000,57.7039,57.7744,57.3265,57.6979,27841.768004006,0
+GMF.US,D,20121119,000000,58.2889,58.7179,58.2025,58.7179,24897.594930927,0
+GMF.US,D,20121120,000000,58.1697,58.2263,57.7744,58.2183,37459.668549167,0
+GMF.US,D,20121121,000000,58.3057,58.4428,58.1458,58.3643,55672.460117518,0
+GMF.US,D,20121123,000000,59.1936,59.5541,59.1936,59.5541,41796.383127058,0
+GMF.US,D,20121126,000000,59.2065,59.5859,59.2065,59.5859,20532.687177234,0
+GMF.US,D,20121127,000000,59.6425,59.6425,59.2065,59.2065,41492.299588046,0
+GMF.US,D,20121128,000000,58.8619,59.5134,58.8291,59.4876,15149.804397247,0
+GMF.US,D,20121129,000000,59.868,60.2126,59.8034,60.0944,41189.222948171,0
+GMF.US,D,20121130,000000,60.4291,60.5205,60.2622,60.3824,63028.865203673,0
+GMF.US,D,20121203,000000,60.4698,60.4797,60.0865,60.0865,49355.174939509,0
+GMF.US,D,20121204,000000,60.1828,60.4797,60.156,60.1828,13256.834021943,0
+GMF.US,D,20121205,000000,60.8025,61.2673,60.8025,60.9048,377872.12838043,0
+GMF.US,D,20121206,000000,60.9128,61.163,60.8025,61.1134,222384.75003192,0
+GMF.US,D,20121207,000000,61.1044,61.308,61.0101,61.2673,147246.91582112,0
+GMF.US,D,20121210,000000,61.308,61.5901,61.3001,61.5325,16408.428316997,0
+GMF.US,D,20121211,000000,61.1978,61.6616,61.173,61.5643,45417.192419395,0
+GMF.US,D,20121212,000000,61.8483,62.0559,61.6536,61.742,24043.744463768,0
+GMF.US,D,20121213,000000,61.5245,61.742,61.2911,61.4054,144777.99914014,0
+GMF.US,D,20121214,000000,61.6159,61.8553,61.6159,61.7907,38266.194756943,0
+GMF.US,D,20121217,000000,61.742,61.9109,61.5325,61.9109,91179.751242369,0
+GMF.US,D,20121218,000000,61.5563,62.1532,61.4838,62.1532,145089.1309731,0
+GMF.US,D,20121219,000000,62.1919,62.4184,62.0559,62.0896,454992.54698962,0
+GMF.US,D,20121220,000000,62.1453,62.467,61.9516,62.4492,258150.81423468,0
+GMF.US,D,20121221,000000,61.4888,61.6606,61.2286,61.6447,73140.146325376,0
+GMF.US,D,20121224,000000,61.8324,61.8324,61.457,61.4818,46909.41693865,0
+GMF.US,D,20121226,000000,61.8493,62.2714,61.8493,61.9039,42172.963403847,0
+GMF.US,D,20121227,000000,61.9615,62.0261,61.6288,62.0261,44605.63171594,0
+GMF.US,D,20121228,000000,61.8493,62.3121,61.8493,62.1323,66676.860772676,0
+GMF.US,D,20121231,000000,62.4084,63.058,62.2376,63.058,55495.245869617,0
+GMF.US,D,20130102,000000,63.915,64.5576,63.915,64.5497,80185.419578569,0
+GMF.US,D,20130103,000000,64.3222,64.6569,64.209,64.2646,94577.028926558,0
+GMF.US,D,20130104,000000,64.0293,64.2587,63.915,64.1743,25716.203928332,0
+GMF.US,D,20130107,000000,63.8674,63.8674,63.5148,63.6717,60184.375145038,0
+GMF.US,D,20130108,000000,63.3201,63.5148,62.9646,63.1513,50849.413257036,0
+GMF.US,D,20130109,000000,63.4681,63.7601,63.4274,63.6052,39901.398953482,0
+GMF.US,D,20130110,000000,63.8982,64.4851,63.8833,64.2974,43513.146153597,0
+GMF.US,D,20130111,000000,63.9369,63.9726,63.7105,63.9458,32343.614040168,0
+GMF.US,D,20130114,000000,64.2905,64.3371,63.9726,64.1335,16417.490409219,0
+GMF.US,D,20130115,000000,64.1266,64.2587,63.8982,64.1832,55308.969529494,0
+GMF.US,D,20130116,000000,63.6399,64.1196,63.6399,64.0293,46020.325001739,0
+GMF.US,D,20130117,000000,64.06,64.5904,64.06,64.3778,70632.967477234,0
+GMF.US,D,20130118,000000,64.6619,64.7364,64.4275,64.6887,27441.022147957,0
+GMF.US,D,20130122,000000,64.6142,64.6142,64.4096,64.5258,63971.322794781,0
+GMF.US,D,20130123,000000,64.4096,64.4523,64.2249,64.4196,31049.748650665,0
+GMF.US,D,20130124,000000,64.2805,64.4275,64.0203,64.0293,14629.237544038,0
+GMF.US,D,20130125,000000,63.9726,64.1266,63.5724,63.8674,75093.530648828,0
+GMF.US,D,20130128,000000,63.9945,63.9945,63.5237,63.6886,129793.32620116,0
+GMF.US,D,20130129,000000,64.0203,64.4364,64.0124,64.3371,137594.78070534,0
+GMF.US,D,20130130,000000,64.3868,64.7195,64.3868,64.5497,176999.77838487,0
+GMF.US,D,20130131,000000,64.1653,64.4772,64.1335,64.2646,385277.87152424,0
+GMF.US,D,20130201,000000,64.5338,64.931,64.5089,64.8029,123670.37255636,0
+GMF.US,D,20130204,000000,64.4851,64.4851,63.7333,63.8902,132611.63688227,0
+GMF.US,D,20130205,000000,63.9816,64.1892,63.8833,63.9726,92097.036355083,0
+GMF.US,D,20130206,000000,63.8833,63.9458,63.5486,63.915,27772.291963636,0
+GMF.US,D,20130207,000000,63.6221,63.8187,63.1821,63.3619,108575.94761159,0
+GMF.US,D,20130208,000000,63.5565,63.8674,63.4989,63.6886,61654.447883306,0
+GMF.US,D,20130211,000000,63.7601,63.7929,63.5148,63.7601,34407.757268558,0
+GMF.US,D,20130212,000000,63.8982,64.1266,63.7105,63.8346,38153.422053734,0
+GMF.US,D,20130213,000000,64.1653,64.4096,64.0531,64.0531,40934.477466813,0
+GMF.US,D,20130214,000000,64.0293,64.1832,63.8674,64.1832,39690.9570341,0
+GMF.US,D,20130215,000000,64.3063,64.3063,63.9875,63.9945,172200.89710365,0
+GMF.US,D,20130219,000000,63.6717,63.9945,63.6717,63.8763,145578.4839531,0
+GMF.US,D,20130220,000000,63.9369,63.9647,63.2635,63.2635,145760.73269668,0
+GMF.US,D,20130221,000000,62.9219,62.9378,62.182,62.5236,59967.891830841,0
+GMF.US,D,20130222,000000,63.0192,63.0192,62.6786,62.9288,33177.32652461,0
+GMF.US,D,20130225,000000,63.2874,63.4522,62.0668,62.1562,37663.062174599,0
+GMF.US,D,20130226,000000,62.2376,62.4343,61.896,62.2297,109574.7915543,0
+GMF.US,D,20130227,000000,62.4839,63.2725,62.4839,63.1354,67378.669470329,0
+GMF.US,D,20130228,000000,63.2258,63.4065,63.0272,63.0937,75066.344372162,0
+GMF.US,D,20130301,000000,62.6845,62.9378,62.5743,62.8742,42435.764078291,0
+GMF.US,D,20130304,000000,62.5574,62.5574,61.9774,62.3439,67225.620801687,0
+GMF.US,D,20130305,000000,62.5574,63.045,62.5574,63.045,49873.727994446,0
+GMF.US,D,20130306,000000,63.3936,63.3936,63.045,63.2238,37169.681598057,0
+GMF.US,D,20130307,000000,63.336,63.4989,63.3201,63.4354,41527.541057799,0
+GMF.US,D,20130308,000000,63.9548,64.0203,63.7254,63.9875,41553.72043533,0
+GMF.US,D,20130311,000000,63.6807,63.8674,63.492,63.6221,68602.051920326,0
+GMF.US,D,20130312,000000,63.4761,63.4761,62.8563,62.9219,38057.766635833,0
+GMF.US,D,20130313,000000,62.6279,62.6279,62.3439,62.3757,70041.91768452,0
+GMF.US,D,20130314,000000,62.5961,62.8563,62.5961,62.7193,28862.763727707,0
+GMF.US,D,20130315,000000,62.3379,62.3618,62.1244,62.2227,98441.507809759,0
+GMF.US,D,20130318,000000,61.7162,61.7251,61.4332,61.4659,160720.23315726,0
+GMF.US,D,20130319,000000,61.2057,61.2941,60.594,60.9862,133883.35049078,0
+GMF.US,D,20130320,000000,61.6844,61.8006,61.5146,61.7321,65695.134115271,0
+GMF.US,D,20130321,000000,61.3527,61.4739,60.9614,61.0597,59879.28470689,0
+GMF.US,D,20130322,000000,61.0498,61.2435,61.0101,61.174,41287.899063479,0
+GMF.US,D,20130325,000000,61.5394,61.6447,60.9356,61.1819,51346.821430121,0
+GMF.US,D,20130326,000000,61.6378,61.9198,61.4888,61.8632,68295.954583042,0
+GMF.US,D,20130327,000000,61.8553,62.1413,61.6447,62.0837,62167.966442564,0
+GMF.US,D,20130328,000000,61.8493,62.0837,61.6934,62.0837,47387.694028155,0
+GMF.US,D,20130401,000000,62.0926,62.0926,61.4332,61.4818,22371.284999204,0
+GMF.US,D,20130402,000000,61.9695,62.0837,61.8165,61.9377,105264.25635394,0
+GMF.US,D,20130403,000000,61.6447,61.6685,60.9525,61.1233,96532.427048282,0
+GMF.US,D,20130404,000000,61.0657,61.0806,60.6267,60.9922,96150.812275814,0
+GMF.US,D,20130405,000000,60.1302,60.6605,59.8123,60.5622,94777.401854582,0
+GMF.US,D,20130408,000000,60.0398,60.437,59.9921,60.437,37741.600307191,0
+GMF.US,D,20130409,000000,60.5145,61.2057,60.4897,60.9862,29143.688586595,0
+GMF.US,D,20130410,000000,61.1322,61.7093,61.1322,61.5454,178930.0040282,0
+GMF.US,D,20130411,000000,61.4659,61.742,61.4163,61.5454,58106.135328746,0
+GMF.US,D,20130412,000000,61.0101,61.0101,60.4897,60.8313,88695.73107435,0
+GMF.US,D,20130415,000000,60.3576,60.4817,59.6673,59.723,156067.35225073,0
+GMF.US,D,20130416,000000,60.8383,61.0965,60.6267,61.027,122068.39603131,0
+GMF.US,D,20130417,000000,60.5522,60.6516,60.0398,60.4241,147663.77206334,0
+GMF.US,D,20130418,000000,61.0657,61.1144,60.7002,60.7817,22439.754140439,0
+GMF.US,D,20130419,000000,61.7013,62.0191,61.7013,61.9536,216091.63043317,0
+GMF.US,D,20130422,000000,62.1323,62.1899,61.7579,62.1244,106508.78368579,0
+GMF.US,D,20130423,000000,61.896,62.3032,61.896,62.1969,118430.46945366,0
+GMF.US,D,20130424,000000,62.2803,62.7113,62.2466,62.5395,74681.708902286,0
+GMF.US,D,20130425,000000,62.7918,63.2635,62.7838,63.0361,39009.286319164,0
+GMF.US,D,20130426,000000,62.7193,62.7987,62.3667,62.611,38879.396330645,0
+GMF.US,D,20130429,000000,62.9884,63.4443,62.9706,63.3132,37800.000457068,0
+GMF.US,D,20130430,000000,63.4155,64.0749,63.4155,64.0561,28117.658367215,0
+GMF.US,D,20130501,000000,63.9299,63.9299,63.336,63.4761,17254.223591069,0
+GMF.US,D,20130502,000000,63.3698,63.8763,63.3698,63.8763,27424.911761785,0
+GMF.US,D,20130503,000000,63.9647,64.3719,63.9061,64.0789,35273.690525346,0
+GMF.US,D,20130506,000000,64.355,64.5824,64.3222,64.5417,12962.819474289,0
+GMF.US,D,20130507,000000,65.0303,65.1773,64.7691,65.0125,64534.179411694,0
+GMF.US,D,20130508,000000,65.3809,65.7534,65.372,65.7395,34916.241332137,0
+GMF.US,D,20130509,000000,65.4028,65.5825,65.1853,65.2727,54900.168480359,0
+GMF.US,D,20130510,000000,65.4117,65.4117,65.087,65.2816,20178.258681432,0
+GMF.US,D,20130513,000000,64.787,64.8238,64.5338,64.5745,78952.97503635,0
+GMF.US,D,20130514,000000,64.5576,64.9559,64.5576,64.8327,47895.171192599,0
+GMF.US,D,20130515,000000,65.0055,65.1277,64.794,65.087,54294.015200608,0
+GMF.US,D,20130516,000000,64.9727,65.1426,64.787,64.8416,308065.82509369,0
+GMF.US,D,20130517,000000,65.1197,65.3859,65.1197,65.3859,32640.649285229,0
+GMF.US,D,20130520,000000,65.4286,65.7216,65.4286,65.7216,36586.686998429,0
+GMF.US,D,20130521,000000,65.4207,65.6967,65.3482,65.5825,66076.748887739,0
+GMF.US,D,20130522,000000,65.2667,65.8606,64.4851,64.6311,138205.96848077,0
+GMF.US,D,20130523,000000,63.6399,64.0382,63.3052,63.9945,45543.05481137,0
+GMF.US,D,20130524,000000,63.6131,63.6131,63.2635,63.492,26739.213450305,0
+GMF.US,D,20130528,000000,64.3222,64.6311,64.209,64.2497,32730.263308315,0
+GMF.US,D,20130529,000000,63.8872,63.9846,63.483,63.7522,470598.47669539,0
+GMF.US,D,20130530,000000,63.492,63.9061,63.4274,63.5893,91881.559940022,0
+GMF.US,D,20130531,000000,63.3579,63.3579,62.3518,62.3518,74817.640285619,0
+GMF.US,D,20130603,000000,62.5574,63.1821,62.3528,63.1076,108655.49264331,0
+GMF.US,D,20130604,000000,62.8444,62.9874,62.4591,62.5604,52458.438076044,0
+GMF.US,D,20130605,000000,62.2853,62.4174,61.6129,61.6129,50939.027280122,0
+GMF.US,D,20130606,000000,61.6129,62.2029,61.5176,62.187,46646.616264207,0
+GMF.US,D,20130607,000000,61.8245,62.3439,61.751,62.0221,24505.9111671,0
+GMF.US,D,20130610,000000,61.6606,61.6685,61.2842,61.4004,64091.143791942,0
+GMF.US,D,20130611,000000,60.2245,60.437,59.9285,60.012,65426.292046012,0
+GMF.US,D,20130612,000000,60.3328,60.4817,59.5919,59.7488,50535.260726666,0
+GMF.US,D,20130613,000000,59.3684,60.4301,59.3495,60.3923,58381.01879282,0
+GMF.US,D,20130614,000000,59.9951,60.2742,59.3714,59.5353,72081.89533365,0
+GMF.US,D,20130617,000000,60.2612,60.6833,60.2116,60.3665,37124.371136946,0
+GMF.US,D,20130618,000000,60.1858,60.4897,60.0189,60.4639,47955.585140747,0
+GMF.US,D,20130619,000000,60.012,60.2662,58.8907,59.0873,29307.813145731,0
+GMF.US,D,20130620,000000,58.0733,58.0733,56.1536,56.4406,101467.23971284,0
+GMF.US,D,20130621,000000,57.4745,57.6294,56.5916,57.3344,108731.0100785,0
+GMF.US,D,20130624,000000,56.1536,56.5916,55.5438,56.2519,111762.78337639,0
+GMF.US,D,20130625,000000,56.9849,57.3503,56.6144,57.2749,69787.172203162,0
+GMF.US,D,20130626,000000,57.6374,58.3047,57.6374,58.1806,35298.863003741,0
+GMF.US,D,20130627,000000,58.4448,59.1201,58.42,58.9046,43837.367675325,0
+GMF.US,D,20130628,000000,59.1201,59.4419,58.7735,59.2363,46964.796391119,0
+GMF.US,D,20130701,000000,59.722,59.9534,59.4161,59.4747,35242.476652136,0
+GMF.US,D,20130702,000000,59.4667,59.7379,58.6087,58.8907,40383.703639531,0
+GMF.US,D,20130703,000000,58.272,58.6355,57.9025,58.4368,21948.387362168,0
+GMF.US,D,20130705,000000,58.5709,58.6434,57.9999,58.4676,54966.623823322,0
+GMF.US,D,20130708,000000,58.1806,58.7348,58.1806,58.4627,66149.245625517,0
+GMF.US,D,20130709,000000,58.6255,59.0705,58.5709,58.8659,60434.086130716,0
+GMF.US,D,20130710,000000,59.0705,59.1896,58.6772,58.7914,43948.126580263,0
+GMF.US,D,20130711,000000,60.5453,61.2971,60.3248,61.2971,56552.489962207,0
+GMF.US,D,20130712,000000,60.6118,60.6873,60.4142,60.5403,43298.676637672,0
+GMF.US,D,20130715,000000,60.7449,61.2157,60.7449,61.0885,21819.504272786,0
+GMF.US,D,20130716,000000,61.2157,61.2157,60.9773,61.1561,9798.1354904698,0
+GMF.US,D,20130717,000000,61.4937,61.6834,61.3795,61.4858,13112.847445523,0
+GMF.US,D,20130718,000000,61.2306,61.2872,60.8998,60.9267,26017.266769936,0
+GMF.US,D,20130719,000000,60.8105,60.8105,60.5949,60.7608,165917.84649626,0
+GMF.US,D,20130722,000000,60.7608,61.3378,60.7201,61.3378,269118.96652094,0
+GMF.US,D,20130723,000000,62.1125,62.1462,61.8503,61.9635,49877.755590989,0
+GMF.US,D,20130724,000000,61.7242,61.7242,61.2157,61.4699,18937.758946126,0
+GMF.US,D,20130725,000000,61.4858,62.0549,61.4292,62.0549,37094.164162872,0
+GMF.US,D,20130726,000000,61.5762,61.9307,61.2465,61.9307,54710.871442829,0
+GMF.US,D,20130729,000000,61.2534,61.2534,60.9167,61.025,31099.086708319,0
+GMF.US,D,20130730,000000,60.9684,61.1422,60.738,60.7539,12966.847070832,0
+GMF.US,D,20130731,000000,60.4639,61.0965,60.4301,60.5949,101754.20596654,0
+GMF.US,D,20130801,000000,61.0965,61.8741,61.0965,61.7013,27089.614349563,0
+GMF.US,D,20130802,000000,61.3378,61.6278,61.306,61.5176,25815.886942776,0
+GMF.US,D,20130805,000000,61.0657,61.1829,60.8522,61.0488,18378.929925757,0
+GMF.US,D,20130806,000000,60.7539,60.7777,60.3248,60.447,23071.079898585,0
+GMF.US,D,20130807,000000,59.9216,59.9365,59.6246,59.6326,30752.713405604,0
+GMF.US,D,20130808,000000,60.1937,60.7201,59.8858,60.6118,32722.208115228,0
+GMF.US,D,20130809,000000,60.6714,60.8105,60.5532,60.5949,9896.8116057782,0
+GMF.US,D,20130812,000000,60.9088,61.3378,60.9088,61.3378,8823.4571270154,0
+GMF.US,D,20130813,000000,61.897,62.0549,61.5265,61.9059,25793.735161789,0
+GMF.US,D,20130814,000000,62.1125,62.1721,61.9148,61.9228,18796.793067114,0
+GMF.US,D,20130815,000000,61.166,61.3219,60.9773,61.2633,27582.994926105,0
+GMF.US,D,20130816,000000,61.1829,61.2465,60.7449,60.8184,19520.753545755,0
+GMF.US,D,20130819,000000,60.1252,60.1669,59.6991,59.7647,17922.80461724,0
+GMF.US,D,20130820,000000,59.2681,59.7071,59.2512,59.5263,215110.9106749,0
+GMF.US,D,20130821,000000,58.9572,58.9572,58.1071,58.272,315901.51416848,0
+GMF.US,D,20130822,000000,58.7914,59.4161,58.7914,59.2681,28641.245917831,0
+GMF.US,D,20130823,000000,59.5492,59.7071,59.1708,59.6485,122947.41897686,0
+GMF.US,D,20130826,000000,59.6246,59.6813,59.0705,59.1042,28848.667139806,0
+GMF.US,D,20130827,000000,58.1319,58.1319,57.3344,57.3722,107184.41300591,0
+GMF.US,D,20130828,000000,57.2242,57.9899,57.0544,57.538,56530.338181219,0
+GMF.US,D,20130829,000000,58.1727,58.8172,58.1727,58.2054,130990.52927363,0
+GMF.US,D,20130830,000000,58.998,58.998,58.5282,58.7258,115552.75172354,0
+GMF.US,D,20130903,000000,59.713,59.713,59.0307,59.0705,21057.281626985,0
+GMF.US,D,20130904,000000,59.7379,60.1669,59.566,60.1033,126262.13093191,0
+GMF.US,D,20130905,000000,60.0775,60.6714,60.0428,60.6019,54482.305339002,0
+GMF.US,D,20130906,000000,60.9167,61.4054,60.5403,61.0488,52690.024877278,0
+GMF.US,D,20130909,000000,61.6596,62.6806,61.6507,62.5763,166756.59347638,0
+GMF.US,D,20130910,000000,63.1602,63.3579,62.9209,63.3489,80271.006005112,0
+GMF.US,D,20130911,000000,63.0192,63.1751,62.7709,63.1017,56729.704210108,0
+GMF.US,D,20130912,000000,62.7888,62.8732,62.187,62.2098,157385.38321949,0
+GMF.US,D,20130913,000000,62.1204,62.5902,62.1204,62.5683,19239.828686866,0
+GMF.US,D,20130916,000000,63.4234,63.4979,63.1354,63.1533,21966.511546613,0
+GMF.US,D,20130917,000000,63.202,63.202,62.9706,63.1354,46182.435762603,0
+GMF.US,D,20130918,000000,63.0272,64.9817,62.6239,64.8824,59195.600193682,0
+GMF.US,D,20130919,000000,64.8009,65.0313,64.5536,64.8744,21754.055828959,0
+GMF.US,D,20130920,000000,64.3719,64.3878,63.6399,63.7035,27328.249444748,0
+GMF.US,D,20130923,000000,63.483,63.9091,63.4562,63.7869,11103.076770467,0
+GMF.US,D,20130924,000000,63.6638,63.6638,63.0937,63.2109,14858.810547001,0
+GMF.US,D,20130925,000000,63.4413,63.4413,62.9457,63.0133,52450.382882958,0
+GMF.US,D,20130926,000000,63.2417,63.4065,62.9706,63.3668,27480.291214254,0
+GMF.US,D,20130927,000000,62.7153,62.8216,62.4591,62.5902,14419.802523792,0
+GMF.US,D,20130930,000000,61.3795,62.0718,61.3557,61.9059,10006.56361158,0
+GMF.US,D,20131001,000000,62.321,63.1751,62.321,63.1751,26500.57835512,0
+GMF.US,D,20131002,000000,62.8782,63.341,62.8782,63.341,20782.398162912,0
+GMF.US,D,20131003,000000,64.0263,64.0829,63.1096,63.4324,52076.823303576,0
+GMF.US,D,20131004,000000,63.8118,64.2895,63.8038,64.1554,16813.201769588,0
+GMF.US,D,20131007,000000,63.5784,63.7949,63.2417,63.3907,202679.73394432,0
+GMF.US,D,20131008,000000,63.8038,63.8207,62.756,62.756,23681.26077488,0
+GMF.US,D,20131009,000000,63.2109,63.5376,62.8216,63.2913,52624.576433451,0
+GMF.US,D,20131010,000000,63.8207,64.8744,63.8207,64.7334,39873.20577768,0
+GMF.US,D,20131011,000000,64.1812,64.7255,64.1812,64.6937,15400.522282061,0
+GMF.US,D,20131014,000000,64.2309,65.0482,64.1812,65.0313,10674.137738616,0
+GMF.US,D,20131015,000000,64.9072,64.9231,64.1554,64.3639,21032.10914859,0
+GMF.US,D,20131016,000000,64.5199,64.7165,64.2726,64.5288,29196.047341657,0
+GMF.US,D,20131017,000000,64.1405,64.8575,64.066,64.8575,29374.268488693,0
+GMF.US,D,20131018,000000,65.0532,65.4087,65.0532,65.2359,17510.982870698,0
+GMF.US,D,20131021,000000,65.22,65.22,64.8168,64.9817,23109.342065746,0
+GMF.US,D,20131022,000000,65.1128,65.6809,65.1128,65.3203,26839.903363885,0
+GMF.US,D,20131023,000000,64.1077,64.1077,63.7522,63.7522,29676.338229433,0
+GMF.US,D,20131024,000000,63.9756,64.0432,63.8286,63.8286,18281.260709585,0
+GMF.US,D,20131025,000000,64.0084,64.1484,63.8604,64.1315,7810.5165964006,0
+GMF.US,D,20131028,000000,63.8604,64.1812,63.778,63.9597,55991.647143566,0
+GMF.US,D,20131029,000000,64.1405,64.5854,64.1405,64.4027,8178.0347809676,0
+GMF.US,D,20131030,000000,64.8655,65.1535,64.2646,64.4464,23376.170336733,0
+GMF.US,D,20131031,000000,64.5934,64.7255,64.2309,64.2895,8855.677899361,0
+GMF.US,D,20131101,000000,64.3063,64.5288,63.925,64.2795,44468.693433471,0
+GMF.US,D,20131104,000000,64.1077,64.3461,64.1077,64.3461,22134.663702291,0
+GMF.US,D,20131105,000000,63.5545,63.6807,63.3092,63.4741,19979.899551679,0
+GMF.US,D,20131106,000000,63.8505,63.8505,63.4155,63.4741,14869.886437494,0
+GMF.US,D,20131107,000000,63.6399,63.6399,62.3608,62.4174,28006.899462277,0
+GMF.US,D,20131108,000000,62.2287,62.6488,62.0986,62.6488,34223.494726706,0
+GMF.US,D,20131111,000000,62.6299,62.6657,62.476,62.476,13235.689140091,0
+GMF.US,D,20131112,000000,62.1621,62.2545,61.5762,61.897,24869.401755124,0
+GMF.US,D,20131113,000000,61.2633,62.1373,61.2633,62.0072,23698.378060189,0
+GMF.US,D,20131114,000000,62.181,62.6299,61.889,62.4591,48647.324847041,0
+GMF.US,D,20131115,000000,63.1672,64.1176,63.1672,63.7522,57469.775074921,0
+GMF.US,D,20131118,000000,64.8228,65.1297,64.5685,64.5775,45618.572246555,0
+GMF.US,D,20131119,000000,64.5288,64.6748,64.2577,64.2895,28334.141681412,0
+GMF.US,D,20131120,000000,63.9995,64.0749,63.2993,63.3738,66561.067372059,0
+GMF.US,D,20131121,000000,63.1275,63.2258,62.9706,63.1602,91865.449553849,0
+GMF.US,D,20131122,000000,63.0053,63.4979,63.0053,63.4651,34963.565591519,0
+GMF.US,D,20131125,000000,63.3579,63.5466,62.8385,62.8871,13585.083140214,0
+GMF.US,D,20131126,000000,62.8782,63.3986,62.7799,63.341,13854.932108608,0
+GMF.US,D,20131127,000000,63.341,63.9687,63.3241,63.8505,18846.131124769,0
+GMF.US,D,20131129,000000,64.1405,64.5536,64.1405,64.4464,16075.144703047,0
+GMF.US,D,20131202,000000,64.3778,64.7503,63.6886,63.769,13204.475266881,0
+GMF.US,D,20131203,000000,64.0263,64.1008,63.6052,63.8922,42903.972176438,0
+GMF.US,D,20131204,000000,63.6558,64.207,63.4979,63.9905,30184.822293012,0
+GMF.US,D,20131205,000000,63.8505,64.1236,63.7522,63.8505,24714.339288211,0
+GMF.US,D,20131206,000000,64.3282,64.8824,64.3153,64.8089,28343.203773634,0
+GMF.US,D,20131209,000000,64.6748,64.8824,64.5288,64.7165,12546.970131204,0
+GMF.US,D,20131210,000000,64.2895,64.793,64.207,64.7751,10874.51066664,0
+GMF.US,D,20131211,000000,64.066,64.0918,63.3241,63.49,21259.668353281,0
+GMF.US,D,20131212,000000,63.0848,63.0848,62.6736,62.8871,41756.107161626,0
+GMF.US,D,20131213,000000,63.0361,63.0361,62.7153,62.9874,21689.614284268,0
+GMF.US,D,20131216,000000,63.1017,63.5218,63.1017,63.1444,23000.596959079,0
+GMF.US,D,20131217,000000,62.7977,62.8544,62.6398,62.6567,38906.582607312,0
+GMF.US,D,20131218,000000,62.9279,63.8793,62.5087,63.6638,30587.581947332,0
+GMF.US,D,20131219,000000,62.615,62.7153,62.1462,62.5683,18081.894680696,0
+GMF.US,D,20131220,000000,62.8216,62.9547,62.4968,62.6875,29928.063013383,0
+GMF.US,D,20131223,000000,62.6468,63.1473,62.6468,62.8385,62360.284177501,0
+GMF.US,D,20131224,000000,63.2139,63.4056,63.0868,63.3718,15338.094535641,0
+GMF.US,D,20131226,000000,63.1394,63.1553,62.8305,62.9467,171459.8193397,0
+GMF.US,D,20131227,000000,63.3718,63.7273,63.3718,63.7273,50166.735642963,0
+GMF.US,D,20131230,000000,63.5625,64.1216,63.5625,63.9448,23085.176486487,0
+GMF.US,D,20131231,000000,63.8892,64.2706,63.8892,64.2706,7370.501674056,0
+GMF.US,D,20140102,000000,63.4542,63.4542,62.6289,62.764,95039.19562989,0
+GMF.US,D,20140103,000000,62.8047,62.8047,62.2952,62.5872,59152.303530843,0
+GMF.US,D,20140106,000000,62.2883,62.2883,61.9387,61.9387,28626.142430794,0
+GMF.US,D,20140107,000000,62.4382,62.4382,61.9883,62.0549,62927.168390957,0
+GMF.US,D,20140108,000000,62.4452,62.6875,62.3399,62.4889,35087.414185223,0
+GMF.US,D,20140109,000000,62.4213,62.4213,61.7718,62.03,41946.411098292,0
+GMF.US,D,20140110,000000,62.4213,63.0381,62.4213,63.0292,99435.317256793,0
+GMF.US,D,20140113,000000,63.1394,63.1473,62.4303,62.4452,13761.290488979,0
+GMF.US,D,20140114,000000,62.8216,63.1702,62.5226,63.1394,27897.147456475,0
+GMF.US,D,20140115,000000,63.3132,63.3787,63.1473,63.3281,38902.555010769,0
+GMF.US,D,20140116,000000,63.0868,63.2794,62.9288,63.1394,14787.320708359,0
+GMF.US,D,20140117,000000,63.2069,63.2069,62.6875,62.6875,21111.654180319,0
+GMF.US,D,20140121,000000,62.9984,62.9984,62.471,62.8047,43080.179525203,0
+GMF.US,D,20140122,000000,63.2546,63.5873,63.1642,63.5535,65144.360287988,0
+GMF.US,D,20140123,000000,62.9467,62.9467,61.896,62.0549,19200.55962057,0
+GMF.US,D,20140124,000000,61.7202,61.7202,60.8313,60.9048,129667.46380919,0
+GMF.US,D,20140127,000000,60.6218,60.6972,59.7567,60.1629,66364.722040578,0
+GMF.US,D,20140128,000000,60.5453,60.7707,60.3159,60.7062,34091.590939916,0
+GMF.US,D,20140129,000000,60.1202,60.4718,59.5402,59.7567,118680.18043934,0
+GMF.US,D,20140130,000000,60.6476,60.7896,60.3069,60.436,58760.619767016,0
+GMF.US,D,20140131,000000,59.7806,60.446,59.7736,60.2394,54860.899414063,0
+GMF.US,D,20140203,000000,60.0567,60.0567,58.8391,58.8987,42095.432170391,0
+GMF.US,D,20140204,000000,59.4052,60.1202,59.4052,60.0229,51169.60718222,0
+GMF.US,D,20140205,000000,59.3227,59.8302,59.1916,59.6475,146061.79553828,0
+GMF.US,D,20140206,000000,59.7736,60.8224,59.6316,60.8134,364576.02529219,0
+GMF.US,D,20140207,000000,61.0558,61.3299,60.9962,61.1551,186403.20941411,0
+GMF.US,D,20140210,000000,60.8134,60.8472,60.3308,60.5403,117726.64695774,0
+GMF.US,D,20140211,000000,61.0945,61.9208,61.0945,61.888,60728.10067837,0
+GMF.US,D,20140212,000000,62.3051,62.5226,61.9387,62.0549,31346.783895726,0
+GMF.US,D,20140213,000000,61.3984,62.1631,61.2872,62.0618,32182.51017844,0
+GMF.US,D,20140214,000000,62.5048,62.8951,62.4303,62.6468,32761.477181525,0
+GMF.US,D,20140218,000000,62.6369,62.8385,62.5475,62.6637,25157.374907963,0
+GMF.US,D,20140219,000000,62.7302,63.0063,62.5048,62.5226,17802.98362008,0
+GMF.US,D,20140220,000000,62.4452,62.7878,62.2217,62.6974,12517.770056266,0
+GMF.US,D,20140221,000000,62.7968,62.9795,62.7789,62.8216,13297.109987375,0
+GMF.US,D,20140224,000000,62.5872,62.9884,62.5872,62.5872,53018.273995549,0
+GMF.US,D,20140225,000000,62.1889,62.2118,61.7291,61.7291,17956.032288721,0
+GMF.US,D,20140226,000000,62.2724,62.4641,61.9556,62.0797,15650.233267739,0
+GMF.US,D,20140227,000000,62.7789,63.3281,62.7789,63.1881,16517.173423663,0
+GMF.US,D,20140228,000000,63.3211,63.4314,62.8732,62.9288,12976.91606219,0
+GMF.US,D,20140303,000000,62.621,62.6796,61.4302,62.4641,111129.44381997,0
+GMF.US,D,20140304,000000,63.1642,63.2546,63.0381,63.197,14292.933232681,0
+GMF.US,D,20140305,000000,62.8732,63.2546,62.8305,63.2457,12901.398627005,0
+GMF.US,D,20140306,000000,63.6121,64.2706,63.6121,64.1216,12692.970505895,0
+GMF.US,D,20140307,000000,64.0471,64.0471,63.3132,63.5118,43764.870937547,0
+GMF.US,D,20140310,000000,63.2625,63.2625,62.8136,63.1702,47120.865757168,0
+GMF.US,D,20140311,000000,63.1702,63.481,62.5306,62.5306,84049.898461769,0
+GMF.US,D,20140312,000000,62.2217,62.7789,62.181,62.6875,17821.107804524,0
+GMF.US,D,20140313,000000,62.8136,62.8385,61.607,61.8801,9885.7357152844,0
+GMF.US,D,20140314,000000,62.2813,62.5226,62.1304,62.1631,32991.050184487,0
+GMF.US,D,20140317,000000,62.6289,62.8047,62.5961,62.612,23755.771310929,0
+GMF.US,D,20140318,000000,62.8732,63.056,62.764,63.0152,7244.639282081,0
+GMF.US,D,20140319,000000,62.5226,62.6031,61.7808,62.0151,12528.845946759,0
+GMF.US,D,20140320,000000,61.4212,61.7986,61.4212,61.7381,21245.57176538,0
+GMF.US,D,20140321,000000,62.181,62.7133,62.0549,62.1631,14992.728132062,0
+GMF.US,D,20140324,000000,62.5872,62.7133,62.1542,62.5654,26422.040222528,0
+GMF.US,D,20140325,000000,63.0788,63.2139,62.8544,63.0212,15726.75760206,0
+GMF.US,D,20140326,000000,63.1394,63.4632,62.9984,63.0063,41773.224446935,0
+GMF.US,D,20140327,000000,62.9716,63.5029,62.9467,63.4214,15289.763377123,0
+GMF.US,D,20140328,000000,63.7959,64.4533,63.7959,64.0888,14723.886062803,0
+GMF.US,D,20140331,000000,64.4384,64.5636,64.2388,64.2477,8408.6146830658,0
+GMF.US,D,20140401,000000,65.0115,65.0115,64.6788,64.8963,113412.08416083,0
+GMF.US,D,20140402,000000,64.936,65.1714,64.8863,65.1714,13696.848944287,0
+GMF.US,D,20140403,000000,64.8456,64.9459,64.2626,64.7552,35473.056554234,0
+GMF.US,D,20140404,000000,65.0294,65.6123,64.4295,64.4712,62860.713047994,0
+GMF.US,D,20140407,000000,64.5884,64.7374,64.2289,64.4215,15021.928207,0
+GMF.US,D,20140408,000000,64.936,65.5527,64.936,65.4812,13464.255243918,0
+GMF.US,D,20140409,000000,65.7444,66.0185,65.3303,65.9291,22263.546791674,0
+GMF.US,D,20140410,000000,65.953,66.2191,65.227,65.4634,27431.960055735,0
+GMF.US,D,20140411,000000,64.7274,65.0462,64.7274,64.929,43909.864413102,0
+GMF.US,D,20140414,000000,65.0462,65.3045,65.0115,65.1297,16466.828466873,0
+GMF.US,D,20140415,000000,64.6559,64.796,63.922,64.504,18504.792317732,0
+GMF.US,D,20140416,000000,64.7552,65.1714,64.6966,65.0462,38766.623627436,0
+GMF.US,D,20140417,000000,65.0701,65.6799,65.0701,65.4117,10618.758286147,0
+GMF.US,D,20140421,000000,65.1803,65.3045,65.079,65.221,4945.8885550496,0
+GMF.US,D,20140422,000000,65.1456,65.3631,65.0879,65.0879,26241.80527722,0
+GMF.US,D,20140423,000000,64.6192,64.6192,64.2626,64.504,18072.832588474,0
+GMF.US,D,20140424,000000,64.4623,64.7463,64.3143,64.4712,5466.4554082582,0
+GMF.US,D,20140425,000000,64.0034,64.0034,63.6965,63.9359,12890.322736512,0
+GMF.US,D,20140428,000000,63.8634,63.9806,63.4731,63.9359,42126.6460436,0
+GMF.US,D,20140429,000000,64.3957,64.647,64.213,64.4533,19636.546946372,0
+GMF.US,D,20140430,000000,63.8952,64.213,63.8455,64.213,10928.883219973,0
+GMF.US,D,20140501,000000,64.072,64.5129,64.072,64.504,4636.770520359,0
+GMF.US,D,20140502,000000,64.4801,64.6788,64.355,64.4881,66194.556086628,0
+GMF.US,D,20140505,000000,64.0888,64.2885,64.072,64.2706,3416.4087677694,0
+GMF.US,D,20140506,000000,64.4027,64.5963,64.3719,64.3778,11927.727162687,0
+GMF.US,D,20140507,000000,63.922,64.1603,63.8455,64.1306,41691.665616935,0
+GMF.US,D,20140508,000000,64.2885,64.5129,64.1047,64.1306,75014.992516236,0
+GMF.US,D,20140509,000000,64.1951,64.5884,64.1951,64.4881,44822.115030137,0
+GMF.US,D,20140512,000000,64.9797,65.4812,64.9797,65.4812,14905.127907247,0
+GMF.US,D,20140513,000000,65.1714,65.656,65.1714,65.371,13676.710961571,0
+GMF.US,D,20140514,000000,65.9033,65.9957,65.7037,65.7871,5653.738647517,0
+GMF.US,D,20140515,000000,65.7295,66.0702,65.3859,65.5448,12466.41820034,0
+GMF.US,D,20140516,000000,66.1605,66.5528,66.1605,66.5389,3948.0515114718,0
+GMF.US,D,20140519,000000,66.5777,66.7286,66.4704,66.6889,13898.228771447,0
+GMF.US,D,20140520,000000,66.386,66.4297,66.0185,66.0612,22350.140117353,0
+GMF.US,D,20140521,000000,66.4039,66.669,66.3959,66.6532,10394.219778863,0
+GMF.US,D,20140522,000000,67.0037,67.1547,67.0037,67.1358,6888.1969880078,0
+GMF.US,D,20140523,000000,67.3027,67.4785,67.2957,67.3791,12446.280217624,0
+GMF.US,D,20140527,000000,66.9541,67.1547,66.8279,67.0365,16250.345152676,0
+GMF.US,D,20140528,000000,67.3364,67.4228,66.9948,67.2868,54005.035148633,0
+GMF.US,D,20140529,000000,67.4308,67.4308,67.1189,67.2629,9541.3762108408,0
+GMF.US,D,20140530,000000,67.0117,67.0941,66.7386,66.8726,16385.269636873,0
+GMF.US,D,20140602,000000,67.7615,67.7615,67.3205,67.5867,187869.25455584,0
+GMF.US,D,20140603,000000,67.7188,68.3117,67.5688,68.2442,274462.58023464,0
+GMF.US,D,20140604,000000,67.7615,67.8767,67.6691,67.829,77767.854753513,0
+GMF.US,D,20140605,000000,68.1955,68.4776,68.0783,68.4696,379967.48548203,0
+GMF.US,D,20140606,000000,68.6603,68.7844,68.5292,68.7119,10131.41910442,0
+GMF.US,D,20140609,000000,68.845,69.0198,68.8192,68.9861,24823.084394877,0
+GMF.US,D,20140610,000000,69.0377,69.2691,68.9771,69.2453,51829.126116169,0
+GMF.US,D,20140611,000000,68.9205,68.994,68.7844,68.9533,10822.151911578,0
+GMF.US,D,20140612,000000,69.0784,69.0784,68.6285,68.6951,28307.962303881,0
+GMF.US,D,20140613,000000,68.7844,68.9682,68.5689,68.854,20971.695200442,0
+GMF.US,D,20140616,000000,68.7457,68.9036,68.4527,68.6692,11537.050297996,0
+GMF.US,D,20140617,000000,68.8272,68.8272,68.6355,68.7189,3117.3597244368,0
+GMF.US,D,20140618,000000,68.561,69.1867,68.3445,69.1112,41105.650319899,0
+GMF.US,D,20140619,000000,69.0019,69.0278,68.7844,68.9533,20667.611661431,0
+GMF.US,D,20140620,000000,68.6255,68.7825,68.556,68.7825,41029.125985578,0
+GMF.US,D,20140623,000000,68.3961,68.4388,68.2462,68.3663,12669.811825771,0
+GMF.US,D,20140624,000000,68.6921,68.8748,68.2998,68.3832,49953.273026174,0
+GMF.US,D,20140625,000000,68.5342,68.7765,68.3663,68.7765,11789.781981082,0
+GMF.US,D,20140626,000000,69.0943,69.0943,68.7249,68.9841,19062.614438966,0
+GMF.US,D,20140627,000000,69.0427,69.1787,68.8907,69.0943,56644.117783565,0
+GMF.US,D,20140630,000000,69.5194,69.6386,69.2343,69.2532,339296.8155888,0
+GMF.US,D,20140701,000000,69.7875,70.0964,69.7458,69.9643,244730.86255273,0
+GMF.US,D,20140702,000000,70.3328,70.4976,70.2483,70.45,41561.775628417,0
+GMF.US,D,20140703,000000,70.7499,70.9277,70.45,70.9277,34988.738069914,0
+GMF.US,D,20140707,000000,70.9594,71.0856,70.8343,71.027,14909.155503791,0
+GMF.US,D,20140708,000000,70.8681,70.8681,70.3576,70.4748,60268.954672445,0
+GMF.US,D,20140709,000000,70.298,70.734,70.2901,70.734,74502.480856114,0
+GMF.US,D,20140710,000000,70.0567,70.5662,69.871,70.5076,29802.200621408,0
+GMF.US,D,20140711,000000,70.4907,70.5751,70.2901,70.4172,13688.793751201,0
+GMF.US,D,20140714,000000,70.9445,71.1104,70.8681,71.0518,23057.99020982,0
+GMF.US,D,20140715,000000,71.2028,71.2028,70.7846,71.1203,19352.601390076,0
+GMF.US,D,20140716,000000,71.4123,71.4123,71.1104,71.2693,36056.051153862,0
+GMF.US,D,20140717,000000,70.9763,70.9763,70.015,70.015,14550.699411446,0
+GMF.US,D,20140718,000000,70.8432,71.1104,70.7846,70.9445,18328.584968967,0
+GMF.US,D,20140721,000000,70.877,71.4799,70.6496,71.3468,20163.155194395,0
+GMF.US,D,20140722,000000,71.9238,72.3737,71.9238,72.2426,48833.601187164,0
+GMF.US,D,20140723,000000,72.7263,72.7263,72.3498,72.6379,166959.98710181,0
+GMF.US,D,20140724,000000,72.9438,73.0023,72.6379,73.0023,80595.227526839,0
+GMF.US,D,20140725,000000,72.77,72.77,72.4174,72.6925,46915.458333465,0
+GMF.US,D,20140728,000000,72.7263,73.5228,72.6279,73.5228,108512.51296603,0
+GMF.US,D,20140729,000000,73.5823,73.5823,72.9378,72.9865,101994.85486,0
+GMF.US,D,20140730,000000,73.2377,73.2377,72.6845,72.8881,25438.299766851,0
+GMF.US,D,20140731,000000,72.2247,72.2247,71.463,71.5037,42396.495011995,0
+GMF.US,D,20140801,000000,71.6825,72.2754,71.463,72.0082,219098.23125267,0
+GMF.US,D,20140804,000000,72.5574,72.7948,72.2168,72.7769,150239.42005272,0
+GMF.US,D,20140805,000000,72.0906,72.0986,71.5484,71.7381,53890.248647152,0
+GMF.US,D,20140806,000000,71.605,71.6378,71.2782,71.312,116361.29172959,0
+GMF.US,D,20140807,000000,71.5633,71.6467,71.0588,71.2534,148645.49872075,0
+GMF.US,D,20140808,000000,71.6298,72.0817,71.596,72.0261,17227.037314402,0
+GMF.US,D,20140811,000000,72.2337,72.8524,72.2337,72.8027,31392.094356837,0
+GMF.US,D,20140812,000000,72.5932,72.761,72.468,72.761,42632.109409772,0
+GMF.US,D,20140813,000000,73.639,73.6469,73.3132,73.4473,99245.013320127,0
+GMF.US,D,20140814,000000,73.3559,73.5635,73.347,73.5565,45875.331526184,0
+GMF.US,D,20140815,000000,73.6469,73.6906,73.1046,73.2298,52587.321165427,0
+GMF.US,D,20140818,000000,73.4473,73.916,72.9865,73.916,97944.099636673,0
+GMF.US,D,20140819,000000,73.9568,74.3203,73.9568,74.3103,79558.121416965,0
+GMF.US,D,20140820,000000,74.1514,74.3203,73.9846,74.1683,183548.65036412,0
+GMF.US,D,20140821,000000,73.9846,74.0571,73.7581,73.8336,102605.03573629,0
+GMF.US,D,20140822,000000,74.0094,74.3103,73.7482,74.0005,77263.398286477,0
+GMF.US,D,20140825,000000,74.0511,74.2438,73.9568,74.1594,113384.89788417,0
+GMF.US,D,20140826,000000,74.207,74.4523,74.1147,74.4186,1267483.6252459,0
+GMF.US,D,20140827,000000,74.504,74.5189,74.3928,74.4692,902873.36538309,0
+GMF.US,D,20140828,000000,73.9319,74.1325,73.5486,73.9756,68528.548283412,0
+GMF.US,D,20140829,000000,74.065,74.2517,73.9409,73.9846,47360.507751489,0
+GMF.US,D,20140902,000000,74.207,74.4603,74.1018,74.2001,397280.10922298,0
+GMF.US,D,20140903,000000,75.7007,75.7424,75.2042,75.3978,199698.30560321,0
+GMF.US,D,20140904,000000,75.5428,75.7325,75.1634,75.2131,120744.32366773,0
+GMF.US,D,20140905,000000,75.2131,75.808,75.1138,75.6739,93169.38393471,0
+GMF.US,D,20140908,000000,75.8437,75.8437,75.3134,75.4892,67890.174231315,0
+GMF.US,D,20140909,000000,75.3223,75.3223,74.6867,74.8287,94670.670546188,0
+GMF.US,D,20140910,000000,74.1772,74.4782,73.9756,74.4186,74035.279657102,0
+GMF.US,D,20140911,000000,73.9319,74.0571,73.7303,73.9409,110276.60025195,0
+GMF.US,D,20140912,000000,73.6469,73.6469,73.0878,73.2526,32456.386743377,0
+GMF.US,D,20140915,000000,73.0709,73.0709,72.4005,72.5743,51351.8559258,0
+GMF.US,D,20140916,000000,72.1085,73.2139,71.9148,72.902,45072.832914951,0
+GMF.US,D,20140917,000000,73.0292,73.1781,72.5326,72.5326,28460.004073387,0
+GMF.US,D,20140918,000000,72.8782,73.2218,72.8027,73.2218,39114.003829287,0
+GMF.US,D,20140919,000000,73.1374,73.2298,72.4442,72.5932,58388.06708677,0
+GMF.US,D,20140922,000000,72.2833,72.2833,71.5394,71.7291,71304.569200813,0
+GMF.US,D,20140923,000000,71.5484,71.8314,71.312,71.5394,67646.504640451,0
+GMF.US,D,20140924,000000,71.896,72.5157,71.7897,72.4174,20430.990364518,0
+GMF.US,D,20140925,000000,71.1283,71.4044,70.6168,70.885,78257.207733512,0
+GMF.US,D,20140926,000000,71.0588,71.3865,71.019,71.2097,73590.230239079,0
+GMF.US,D,20140929,000000,70.1739,70.3755,69.9137,70.2901,105969.085749,0
+GMF.US,D,20140930,000000,70.2483,70.3576,69.9305,70.1907,111028.75390639,0
+GMF.US,D,20141001,000000,70.2235,70.2235,69.0943,69.1181,177164.90984315,0
+GMF.US,D,20141002,000000,69.1946,69.7369,68.5729,69.5114,67630.394254279,0
+GMF.US,D,20141003,000000,70.2483,70.2652,69.7627,70.006,63313.817659104,0
+GMF.US,D,20141006,000000,70.6248,70.8105,70.441,70.5234,139832.11058509,0
+GMF.US,D,20141007,000000,70.3665,70.3755,69.7627,69.7627,40829.75995669,0
+GMF.US,D,20141008,000000,69.8302,70.9952,69.4608,70.7936,45303.412817049,0
+GMF.US,D,20141009,000000,70.7598,70.7598,69.7369,69.9047,25181.540487222,0
+GMF.US,D,20141010,000000,69.5194,69.5194,68.6752,68.7159,77044.901174009,0
+GMF.US,D,20141013,000000,69.5045,69.6386,68.6484,68.701,51615.66349938,0
+GMF.US,D,20141014,000000,68.9751,69.5114,68.7417,69.0258,30773.858287455,0
+GMF.US,D,20141015,000000,68.4746,69.1519,67.5768,69.0595,144162.78376816,0
+GMF.US,D,20141016,000000,68.2054,69.1519,67.6691,68.6831,53624.427275301,0
+GMF.US,D,20141017,000000,68.9582,69.427,68.8599,69.0258,64458.661976509,0
+GMF.US,D,20141020,000000,69.3783,69.8392,69.3446,69.721,33534.775717819,0
+GMF.US,D,20141021,000000,70.2563,70.5076,69.7627,70.3328,88195.302203858,0
+GMF.US,D,20141022,000000,70.3904,70.4678,69.9206,69.9822,127772.47963561,0
+GMF.US,D,20141023,000000,70.1818,70.6923,70.1818,70.3328,18433.302479091,0
+GMF.US,D,20141024,000000,70.1659,70.6029,70.1143,70.5662,122121.7616855,0
+GMF.US,D,20141027,000000,69.6117,69.8392,69.5611,69.7975,86739.326053491,0
+GMF.US,D,20141028,000000,70.6675,71.1531,70.6585,71.0518,141970.76434953,0
+GMF.US,D,20141029,000000,71.4709,71.6467,70.9515,71.0349,66706.060847614,0
+GMF.US,D,20141030,000000,71.1372,71.7559,69.9137,71.4451,53782.510439621,0
+GMF.US,D,20141031,000000,72.2754,72.5673,72.0738,72.3419,94406.862972608,0
+GMF.US,D,20141103,000000,72.2168,72.2168,71.896,71.9307,282634.57362079,0
+GMF.US,D,20141104,000000,72.0082,72.1651,71.6219,71.8563,380697.48735549,0
+GMF.US,D,20141105,000000,71.7222,71.7222,71.2375,71.463,354458.70277567,0
+GMF.US,D,20141106,000000,71.5226,71.6119,70.9674,71.1531,47353.459457538,0
+GMF.US,D,20141107,000000,71.1044,71.3309,71.027,71.2604,78856.312719313,0
+GMF.US,D,20141110,000000,71.6378,71.8086,71.596,71.6378,101588.06760913,0
+GMF.US,D,20141111,000000,71.6378,71.8563,71.453,71.7728,42264.591225205,0
+GMF.US,D,20141112,000000,71.6725,71.7728,71.4799,71.605,71530.114607232,0
+GMF.US,D,20141113,000000,71.9049,71.9307,71.5633,71.746,28476.11445956,0
+GMF.US,D,20141114,000000,71.9903,72.3737,71.8483,72.3737,107631.47622221,0
+GMF.US,D,20141117,000000,71.312,71.4123,71.1859,71.3646,34773.261654853,0
+GMF.US,D,20141118,000000,71.0687,71.2534,70.8522,71.2465,36460.824606454,0
+GMF.US,D,20141119,000000,70.8025,71.1779,70.7499,71.0518,40654.559507061,0
+GMF.US,D,20141120,000000,70.734,71.0111,70.734,71.0021,71964.088134762,0
+GMF.US,D,20141121,000000,72.91,72.91,72.2168,72.618,80508.634201161,0
+GMF.US,D,20141124,000000,72.478,72.5078,72.1909,72.3737,84042.850167819,0
+GMF.US,D,20141125,000000,72.4005,72.4005,71.8731,71.9566,45036.584546062,0
+GMF.US,D,20141126,000000,72.5078,72.91,72.4442,72.8613,23376.170336733,0
+GMF.US,D,20141128,000000,72.4253,72.5157,72.2168,72.2168,34088.570242509,0
+GMF.US,D,20141201,000000,71.5633,71.5633,71.0111,71.1283,159455.5678427,0
+GMF.US,D,20141202,000000,71.596,71.6646,71.4203,71.5633,66081.783383418,0
+GMF.US,D,20141203,000000,71.6556,71.9397,71.6378,71.7728,129442.9253019,0
+GMF.US,D,20141204,000000,72.0906,72.4343,72.0658,72.2754,136873.84092411,0
+GMF.US,D,20141205,000000,71.9238,72.2247,71.8086,72.2247,56053.06799085,0
+GMF.US,D,20141208,000000,71.7291,71.888,71.2028,71.3209,166358.86831774,0
+GMF.US,D,20141209,000000,70.006,70.3159,69.6624,70.2066,84114.34000646,0
+GMF.US,D,20141210,000000,70.4827,70.4827,69.4697,69.579,61624.240909232,0
+GMF.US,D,20141211,000000,69.8461,70.1818,69.5373,69.713,57022.711858626,0
+GMF.US,D,20141212,000000,69.3783,69.4429,68.9006,68.9364,39919.523137927,0
+GMF.US,D,20141215,000000,68.852,68.9265,67.9889,68.4051,499901.25534544,0
+GMF.US,D,20141216,000000,67.3444,68.7159,67.26,67.7188,72421.220342415,0
+GMF.US,D,20141217,000000,67.7694,69.4965,67.3186,68.8828,81850.830749182,0
+GMF.US,D,20141218,000000,69.4965,69.8461,69.3446,69.8461,163195.19123306,0
+GMF.US,D,20141219,000000,69.6336,70.1758,69.6336,69.8541,50842.364963085,0
+GMF.US,D,20141222,000000,70.591,70.8621,70.591,70.6824,34041.245983126,0
+GMF.US,D,20141223,000000,70.302,70.4728,69.9295,69.9921,101909.26843345,0
+GMF.US,D,20141224,000000,69.9534,70.2424,69.9534,70.0567,19982.920249087,0
+GMF.US,D,20141226,000000,70.8681,70.8681,70.5036,70.7419,17800.969821808,0
+GMF.US,D,20141229,000000,70.7251,71.1322,70.7251,70.7251,59133.172447262,0
+GMF.US,D,20141230,000000,70.5552,70.7171,70.438,70.5036,39332.500941755,0
+GMF.US,D,20141231,000000,71.03,71.1064,70.5811,70.5811,50291.591135803,0
+GMF.US,D,20150102,000000,71.0796,71.1998,70.3417,70.6317,74885.102527718,0
+GMF.US,D,20150105,000000,70.7171,70.7171,69.8213,69.9295,85881.447989789,0
+GMF.US,D,20150106,000000,69.7855,69.8938,68.7368,68.9145,590108.34202263,0
+GMF.US,D,20150107,000000,70.3348,70.3943,69.8769,70.2344,215810.70557429,0
+GMF.US,D,20150108,000000,71.1233,71.3934,70.9108,71.1571,187490.66048077,0
+GMF.US,D,20150109,000000,71.2842,71.4947,70.7668,70.9465,68848.742208597,0
+GMF.US,D,20150112,000000,70.9197,70.9197,70.445,70.5225,70263.435494396,0
+GMF.US,D,20150113,000000,71.3756,71.6566,70.5552,71.0886,261224.87729627,0
+GMF.US,D,20150114,000000,70.4956,70.7588,70.1331,70.6009,51700.243026787,0
+GMF.US,D,20150115,000000,71.8433,71.8751,71.0796,71.1144,639543.06199386,0
+GMF.US,D,20150116,000000,70.7668,71.6904,70.7419,71.5216,105517.99493616,0
+GMF.US,D,20150120,000000,71.6219,71.7142,71.2842,71.5891,78340.780361783,0
+GMF.US,D,20150121,000000,72.0221,72.9259,72.0221,72.9159,82622.115487205,0
+GMF.US,D,20150122,000000,73.2894,74.2785,72.9348,74.2627,242029.35217138,0
+GMF.US,D,20150123,000000,73.9846,74.3789,73.9756,74.0263,72065.784947478,0
+GMF.US,D,20150126,000000,74.0094,74.3371,73.8624,74.3044,64529.144916015,0
+GMF.US,D,20150127,000000,73.4483,73.9309,73.4165,73.773,76568.637882775,0
+GMF.US,D,20150128,000000,73.636,73.8624,73.0004,73.0778,63619.914996387,0
+GMF.US,D,20150129,000000,73.2218,73.2377,72.5167,73.1444,47684.729273216,0
+GMF.US,D,20150130,000000,72.2148,72.3489,71.6566,71.6646,33370.651158684,0
+GMF.US,D,20150202,000000,72.3647,72.8663,72.1641,72.7292,173509.86598019,0
+GMF.US,D,20150203,000000,73.0689,73.5168,72.9507,73.4652,145542.23558421,0
+GMF.US,D,20150204,000000,74.1782,74.1782,73.5168,73.5595,69381.391851435,0
+GMF.US,D,20150205,000000,73.2447,73.7194,73.204,73.7194,370818.79993415,0
+GMF.US,D,20150206,000000,72.9835,73.1632,72.5594,72.8484,820322.73973453,0
+GMF.US,D,20150209,000000,72.469,72.5008,72.2575,72.4005,73726.161622412,0
+GMF.US,D,20150210,000000,72.6557,72.8752,72.3489,72.7988,33588.141372016,0
+GMF.US,D,20150211,000000,72.5852,72.8156,72.2664,72.7213,52409.10001839,0
+GMF.US,D,20150212,000000,73.3897,73.7462,73.2635,73.6777,240781.80414213,0
+GMF.US,D,20150213,000000,73.8624,74.2368,73.8624,74.21,123545.51706352,0
+GMF.US,D,20150217,000000,74.2974,74.3302,73.7134,74.0173,75896.029260061,0
+GMF.US,D,20150218,000000,73.9478,74.0342,73.5853,73.8555,204182.02745493,0
+GMF.US,D,20150219,000000,73.626,73.9309,73.5774,73.7373,23542.30869414,0
+GMF.US,D,20150220,000000,73.4751,74.1345,73.4751,74.0432,29004.736505855,0
+GMF.US,D,20150223,000000,73.8316,73.8892,73.3758,73.5347,73007.235639451,0
+GMF.US,D,20150224,000000,73.7194,74.4146,73.7194,74.354,69876.786226248,0
+GMF.US,D,20150225,000000,74.2875,74.354,74.0839,74.21,40851.911737678,0
+GMF.US,D,20150226,000000,74.3888,74.4841,74.2785,74.3888,44718.40441915,0
+GMF.US,D,20150227,000000,74.6351,74.8119,74.3789,74.5556,127072.68473623,0
+GMF.US,D,20150302,000000,74.4057,74.7771,74.3957,74.7771,153629.64944296,0
+GMF.US,D,20150303,000000,74.4841,74.4841,73.9478,74.1345,60975.797865776,0
+GMF.US,D,20150304,000000,73.8396,73.8485,73.204,73.6618,68068.395378352,0
+GMF.US,D,20150305,000000,73.6032,73.8624,73.483,73.6687,115457.09630564,0
+GMF.US,D,20150306,000000,73.5684,73.626,72.8077,72.9259,191681.37468397,0
+GMF.US,D,20150309,000000,73.1871,73.2139,72.8663,72.9507,160365.80466146,0
+GMF.US,D,20150310,000000,71.8433,72.0708,71.6119,71.6119,103168.89925234,0
+GMF.US,D,20150311,000000,71.8265,72.1284,71.7917,72.0132,43605.780874091,0
+GMF.US,D,20150312,000000,72.5594,72.906,72.4442,72.5266,85913.668762135,0
+GMF.US,D,20150313,000000,72.3409,72.3409,71.7391,72.0221,22100.429131674,0
+GMF.US,D,20150316,000000,72.5525,72.9259,72.4948,72.8931,126329.59317401,0
+GMF.US,D,20150317,000000,72.5346,73.1036,72.5346,72.9914,71378.072837726,0
+GMF.US,D,20150318,000000,72.8842,74.5646,72.8842,74.3242,154338.50643456,0
+GMF.US,D,20150319,000000,73.9657,74.2716,73.4413,73.636,456514.97848295,0
+GMF.US,D,20150320,000000,73.8485,74.2875,73.8485,74.1028,79296.327641657,0
+GMF.US,D,20150323,000000,74.1614,74.1614,73.8624,73.8813,88749.096728548,0
+GMF.US,D,20150324,000000,73.9061,73.9846,73.7869,73.9399,145828.19493878,0
+GMF.US,D,20150325,000000,73.5089,73.7462,72.7719,72.7719,85323.625868556,0
+GMF.US,D,20150326,000000,72.8405,72.9348,72.4343,72.7719,128339.36384907,0
+GMF.US,D,20150327,000000,72.9577,73.2298,72.8156,73.0868,163437.85392478,0
+GMF.US,D,20150330,000000,74.2875,74.8287,74.0581,74.795,73861.086106609,0
+GMF.US,D,20150331,000000,74.1435,74.5904,74.1435,74.4841,58848.219991831,0
+GMF.US,D,20150401,000000,75.1178,75.2181,74.8556,75.1346,762117.92829048,0
+GMF.US,D,20150402,000000,75.8934,76.1318,75.6243,76.0563,117703.48827761,0
+GMF.US,D,20150406,000000,76.1576,76.9193,76.1576,76.7247,123375.35110957,0
+GMF.US,D,20150407,000000,76.9948,76.9948,76.6492,76.6581,145816.11214915,0
+GMF.US,D,20150408,000000,78.3584,79.1112,78.1727,78.6712,200545.10777642,0
+GMF.US,D,20150409,000000,79.4747,80.2354,79.3913,80.2354,139624.68936311,0
+GMF.US,D,20150410,000000,79.6435,79.9395,79.3982,79.9157,133067.76219078,0
+GMF.US,D,20150413,000000,80.4629,80.7261,79.872,79.8978,129874.88503116,0
+GMF.US,D,20150414,000000,79.3227,79.7637,79.136,79.4578,122431.88661933,0
+GMF.US,D,20150415,000000,79.3982,79.6435,79.1936,79.5829,104743.68950073,0
+GMF.US,D,20150416,000000,79.8124,80.5344,79.7359,80.2116,123286.74398562,0
+GMF.US,D,20150417,000000,79.4151,79.4151,78.0863,78.6951,197236.43721618,0
+GMF.US,D,20150420,000000,78.4448,78.6196,78.3157,78.5252,218857.58235922,0
+GMF.US,D,20150421,000000,79.3555,79.6346,79.28,79.3555,106969.94348998,0
+GMF.US,D,20150422,000000,80.16,80.4043,79.8978,80.3894,129666.45691005,0
+GMF.US,D,20150423,000000,80.2196,80.7866,80.0011,80.4986,159773.74796961,0
+GMF.US,D,20150424,000000,80.7608,80.9634,80.5642,80.5642,178876.63837401,0
+GMF.US,D,20150427,000000,81.3368,81.4044,80.9555,81.2197,151857.50696395,0
+GMF.US,D,20150428,000000,81.2008,81.2783,80.7439,81.0836,94232.669422115,0
+GMF.US,D,20150429,000000,79.9494,80.4808,79.9395,80.1351,234106.06287177,0
+GMF.US,D,20150430,000000,79.7448,79.7448,78.995,79.0764,148666.6436026,0
+GMF.US,D,20150501,000000,79.6346,79.6694,79.1777,79.6435,296979.86560853,0
+GMF.US,D,20150504,000000,80.1192,80.2861,79.8392,80.1759,257979.64138159,0
+GMF.US,D,20150505,000000,79.4499,79.5263,78.6951,78.704,246752.71601742,0
+GMF.US,D,20150506,000000,78.6951,78.7636,77.4517,77.6294,89323.029235954,0
+GMF.US,D,20150507,000000,77.0027,77.7655,76.8865,77.6125,204153.83427913,0
+GMF.US,D,20150508,000000,78.5948,79.0854,78.5431,78.7288,135663.54816288,0
+GMF.US,D,20150511,000000,78.9761,79.0665,78.2303,78.2561,152800.97145419,0
+GMF.US,D,20150512,000000,77.257,77.9015,77.1885,77.7993,55411.673241346,0
+GMF.US,D,20150513,000000,78.3663,78.4349,77.9691,78.0197,83143.689239549,0
+GMF.US,D,20150514,000000,78.5948,78.8152,78.4835,78.7477,47388.700927291,0
+GMF.US,D,20150515,000000,78.8639,79.3724,78.8063,79.3635,73795.637662782,0
+GMF.US,D,20150518,000000,78.8828,79.136,78.8331,79.0029,77303.674251909,0
+GMF.US,D,20150519,000000,79.6942,79.6942,79.3635,79.6346,110320.90381393,0
+GMF.US,D,20150520,000000,79.4151,79.6257,79.1619,79.3982,64026.70224725,0
+GMF.US,D,20150521,000000,79.2224,79.3466,79.0506,79.2224,114511.61801713,0
+GMF.US,D,20150522,000000,79.7289,80.2702,79.7289,80.152,55541.563229864,0
+GMF.US,D,20150526,000000,80.5155,80.5155,79.5422,79.7538,351907.22036556,0
+GMF.US,D,20150527,000000,79.8203,80.2285,79.4995,80.16,337512.59032016,0
+GMF.US,D,20150528,000000,79.3635,79.3635,78.0694,78.5252,140638.63679286,0
+GMF.US,D,20150529,000000,78.6871,78.704,77.9105,78.0694,334676.15545461,0
+GMF.US,D,20150601,000000,78.2223,78.6365,77.8578,78.2223,257483.24010764,0
+GMF.US,D,20150602,000000,78.2303,78.2561,77.5967,78.0366,265243.41174725,0
+GMF.US,D,20150603,000000,77.8479,78.1727,77.6046,78.0118,120660.75103946,0
+GMF.US,D,20150604,000000,77.3851,77.4953,76.8101,76.9193,86741.339851763,0
+GMF.US,D,20150605,000000,76.5797,76.818,76.4198,76.6899,40534.738509901,0
+GMF.US,D,20150608,000000,76.6681,76.6899,76.3771,76.4535,48098.56481803,0
+GMF.US,D,20150609,000000,75.4892,75.8606,75.3035,75.3452,107072.64720184,0
+GMF.US,D,20150610,000000,75.5915,76.4357,75.5915,76.1506,62363.304874909,0
+GMF.US,D,20150611,000000,76.2172,76.2172,75.9301,75.9391,53128.026001351,0
+GMF.US,D,20150612,000000,76.3195,76.4446,76.0156,76.3195,94658.587756558,0
+GMF.US,D,20150615,000000,75.1436,75.5567,75.1436,75.2618,121957.63712637,0
+GMF.US,D,20150616,000000,74.932,75.2955,74.644,75.1843,177145.77875957,0
+GMF.US,D,20150617,000000,75.2796,75.9202,74.8963,75.5915,156465.07740937,0
+GMF.US,D,20150618,000000,75.7851,76.3443,75.6829,76.1576,122905.12921316,0
+GMF.US,D,20150619,000000,75.7226,75.8338,75.4087,75.4852,83825.359954486,0
+GMF.US,D,20150622,000000,76.239,76.6492,76.2062,76.385,62987.582339105,0
+GMF.US,D,20150623,000000,76.9293,77.3017,76.8498,77.1587,149502.36988531,0
+GMF.US,D,20150624,000000,77.251,77.3633,76.7674,76.7674,51567.332340861,0
+GMF.US,D,20150625,000000,76.9471,77.107,76.4108,76.4108,56629.014296528,0
+GMF.US,D,20150626,000000,75.9272,76.0205,75.4246,75.6292,68637.293390079,0
+GMF.US,D,20150629,000000,74.8734,74.8734,72.8603,73.6836,109491.21892603,0
+GMF.US,D,20150630,000000,74.8566,75.1128,74.5854,74.9261,60923.439110715,0
+GMF.US,D,20150701,000000,75.2657,75.5597,74.6947,74.9261,134332.42750535,0
+GMF.US,D,20150702,000000,74.9072,75.3899,74.7791,74.8983,115965.58036922,0
+GMF.US,D,20150706,000000,73.2258,74.1604,72.2823,72.8176,142103.67503545,0
+GMF.US,D,20150707,000000,71.4838,71.4838,69.7081,71.1531,213333.73370022,0
+GMF.US,D,20150708,000000,68.9285,68.9861,67.9522,68.0436,1000137.8081031,0
+GMF.US,D,20150709,000000,70.4569,71.1094,68.7239,70.0577,181658.70068622,0
+GMF.US,D,20150710,000000,70.7529,72.2416,70.7529,71.9258,141513.63214188,0
+GMF.US,D,20150713,000000,72.4263,72.6498,72.3926,72.6051,92773.67257434,0
+GMF.US,D,20150714,000000,72.1979,72.6567,72.1284,72.5286,190646.28237237,0
+GMF.US,D,20150715,000000,71.891,72.1641,71.3408,71.5285,243134.92742249,0
+GMF.US,D,20150716,000000,72.18,72.7054,72.0211,72.6746,31316.576921652,0
+GMF.US,D,20150717,000000,72.7839,73.1146,72.7402,72.8961,118204.92404724,0
+GMF.US,D,20150720,000000,72.2058,72.6051,72.1363,72.4889,81825.658270787,0
+GMF.US,D,20150721,000000,72.7312,72.8961,72.4184,72.5097,80528.772183877,0
+GMF.US,D,20150722,000000,72.2058,72.2058,71.8741,71.9427,122913.18440624,0
+GMF.US,D,20150723,000000,72.1284,72.2664,71.7291,71.7808,58983.144476028,0
+GMF.US,D,20150724,000000,71.6199,71.6278,70.7032,71.0836,80646.579382765,0
+GMF.US,D,20150727,000000,69.0029,69.2661,68.5292,68.8599,150344.13756284,0
+GMF.US,D,20150728,000000,69.4369,69.4538,68.7993,69.3942,110198.06211936,0
+GMF.US,D,20150729,000000,69.3873,70.2096,69.2661,69.9454,79115.085797213,0
+GMF.US,D,20150730,000000,69.3615,69.9295,69.2582,69.6157,60514.63806158,0
+GMF.US,D,20150731,000000,70.0338,70.2771,69.7001,69.7776,50155.65975247,0
+GMF.US,D,20150803,000000,69.1668,69.573,68.6375,68.8679,185578.55902189,0
+GMF.US,D,20150804,000000,69.3356,69.5998,68.9116,69.1489,204619.02167987,0
+GMF.US,D,20150805,000000,69.7776,70.1341,69.5631,69.7776,131744.69672634,0
+GMF.US,D,20150806,000000,69.3267,69.4032,68.8599,69.0208,134057.54404128,0
+GMF.US,D,20150807,000000,69.2751,69.4191,68.9612,69.0804,99012.419619757,0
+GMF.US,D,20150810,000000,69.7329,70.4817,69.6495,70.295,78528.063601042,0
+GMF.US,D,20150811,000000,69.5998,69.5998,68.0267,68.5967,99643.745377904,0
+GMF.US,D,20150812,000000,67.8251,67.8251,66.6085,67.1537,119497.78253761,0
+GMF.US,D,20150813,000000,67.5261,67.7635,67.1954,67.398,89006.862907313,0
+GMF.US,D,20150814,000000,67.688,67.9929,67.4924,67.8737,82178.072968317,0
+GMF.US,D,20150817,000000,67.2043,67.2878,66.3959,67.2202,73817.78944377,0
+GMF.US,D,20150818,000000,66.5826,66.5826,65.8527,66.0126,436905.61781325,0
+GMF.US,D,20150819,000000,65.6233,65.7345,64.7403,65.2568,301748.53991568,0
+GMF.US,D,20150820,000000,64.349,64.3739,63.7442,63.7969,151990.41764987,0
+GMF.US,D,20150821,000000,63.1602,63.2039,61.7659,61.7748,151756.81705037,0
+GMF.US,D,20150824,000000,61.1551,61.1551,54.7413,58.1816,162679.65887553,0
+GMF.US,D,20150825,000000,58.7606,62.7352,58.7606,59.4737,249358.57098087,0
+GMF.US,D,20150826,000000,60.0676,61.6328,59.6961,61.4779,129036.13805104,0
+GMF.US,D,20150827,000000,62.0728,63.9687,62.0728,63.6469,110314.86241911,0
+GMF.US,D,20150828,000000,62.9994,63.4413,62.8444,62.9904,58161.514781215,0
+GMF.US,D,20150831,000000,62.8385,62.9219,62.2426,62.5326,56748.835293688,0
+GMF.US,D,20150901,000000,61.9119,61.9119,60.1272,60.3238,92067.836280145,0
+GMF.US,D,20150902,000000,60.9267,61.2484,60.5284,61.1024,123029.98470599,0
+GMF.US,D,20150903,000000,61.5196,62.3886,61.2812,61.4868,131035.83973474,0
+GMF.US,D,20150904,000000,60.9416,60.9416,59.4052,59.7051,157525.34219937,0
+GMF.US,D,20150908,000000,61.7083,62.2078,61.4024,62.0052,921257.32980453,0
+GMF.US,D,20150909,000000,63.0649,63.3897,61.8265,61.9784,1015562.4959644,0
+GMF.US,D,20150910,000000,62.1572,62.7113,61.9367,62.327,1294857.1851518,0
+GMF.US,D,20150911,000000,62.2078,62.7352,62.0628,62.7352,105605.59516098,0
+GMF.US,D,20150914,000000,62.3886,62.3886,62.0151,62.2853,98541.190824203,0
+GMF.US,D,20150915,000000,62.4382,63.1602,62.2078,62.9815,165767.81852503,0
+GMF.US,D,20150916,000000,63.7045,64.3828,63.5764,64.349,106665.85995097,0
+GMF.US,D,20150917,000000,63.6876,65.08,63.4483,64.0958,50315.756715062,0
+GMF.US,D,20150918,000000,63.4413,63.8326,62.8544,63.058,38263.174059536,0
+GMF.US,D,20150921,000000,63.2874,63.5833,63.058,63.3807,80293.157786099,0
+GMF.US,D,20150922,000000,62.176,62.176,61.8096,62.0986,25547.044873518,0
+GMF.US,D,20150923,000000,61.9188,61.9188,61.3676,61.4024,12403.99045392,0
+GMF.US,D,20150924,000000,60.6635,61.2653,60.3159,61.1481,67595.152784526,0
+GMF.US,D,20150925,000000,61.8265,61.8265,60.8323,61.021,19544.919125014,0
+GMF.US,D,20150928,000000,60.44,60.44,59.6763,59.8988,130171.92027622,0
+GMF.US,D,20150929,000000,59.9256,60.4082,59.7885,60.2295,110314.86241911,0
+GMF.US,D,20150930,000000,61.4183,61.7579,61.1024,61.7321,25784.673069566,0
+GMF.US,D,20151001,000000,61.9546,62.1055,61.3428,61.9287,81234.608478072,0
+GMF.US,D,20151002,000000,61.6993,63.5585,61.6904,63.485,30375.126229679,0
+GMF.US,D,20151005,000000,64.1355,64.9688,64.1355,64.9688,230843.70967178,0
+GMF.US,D,20151006,000000,64.3828,64.8158,64.2229,64.5119,46268.022189146,0
+GMF.US,D,20151007,000000,66.0642,66.6085,65.5974,66.1089,41547.679040515,0
+GMF.US,D,20151008,000000,65.5726,66.6164,65.5726,66.5429,22486.071500686,0
+GMF.US,D,20151009,000000,66.8806,67.1537,66.4217,66.5916,14363.416172187,0
+GMF.US,D,20151012,000000,66.7108,67.0335,66.4317,66.6085,249932.50348828,0
+GMF.US,D,20151013,000000,65.9291,66.4724,65.7841,65.81,37439.530566451,0
+GMF.US,D,20151014,000000,66.0642,66.4823,65.8954,66.1248,113847.0645875,0
+GMF.US,D,20151015,000000,67.2699,67.7555,66.8806,67.7555,103839.49407678,0
+GMF.US,D,20151016,000000,67.5609,67.9522,67.398,67.9522,34729.964992014,0
+GMF.US,D,20151019,000000,67.254,67.4169,67.1775,67.2699,100309.30570667,0
+GMF.US,D,20151020,000000,67.3821,67.5678,67.117,67.4834,120206.63952921,0
+GMF.US,D,20151021,000000,67.1348,67.2361,66.4565,66.4724,177069.25442524,0
+GMF.US,D,20151022,000000,67.2133,68.0783,67.0415,68.0088,47683.722374081,0
+GMF.US,D,20151023,000000,68.5868,68.8073,68.4607,68.708,30727.540927209,0
+GMF.US,D,20151026,000000,68.2918,68.2918,67.9929,68.0267,118676.1528428,0
+GMF.US,D,20151027,000000,67.6781,67.8996,67.4258,67.6284,20249.748520074,0
+GMF.US,D,20151028,000000,67.6612,67.84,66.7713,67.0584,14833.638068606,0
+GMF.US,D,20151029,000000,66.3959,66.4893,66.2698,66.2777,65459.519717494,0
+GMF.US,D,20151030,000000,66.6333,66.6333,66.4039,66.4396,22604.88559871,0
+GMF.US,D,20151102,000000,66.6949,67.2282,66.6949,67.1616,42958.344729771,0
+GMF.US,D,20151103,000000,67.0921,68.0515,67.0762,67.6542,16614.842639836,0
+GMF.US,D,20151104,000000,68.417,68.7904,67.7387,67.7983,25937.721738208,0
+GMF.US,D,20151105,000000,67.84,68.0167,67.3901,67.7387,32141.227313872,0
+GMF.US,D,20151106,000000,66.9143,67.3563,66.6422,67.1775,72759.538452044,0
+GMF.US,D,20151109,000000,66.5072,66.5072,65.7087,65.8259,13544.807174782,0
+GMF.US,D,20151110,000000,65.659,65.659,65.2478,65.4624,12008.279093551,0
+GMF.US,D,20151111,000000,65.7345,65.7345,65.3779,65.4534,9302.7411156562,0
+GMF.US,D,20151112,000000,65.659,65.8527,65.1386,65.1475,62515.346644415,0
+GMF.US,D,20151113,000000,64.7493,64.7493,64.1355,64.4176,45799.814090999,0
+GMF.US,D,20151116,000000,64.5616,65.6501,64.5616,65.5726,33198.471406462,0
+GMF.US,D,20151117,000000,65.5468,65.5468,65.2478,65.2667,14952.45216663,0
+GMF.US,D,20151118,000000,65.0711,65.6332,64.9787,65.6332,101718.96449679,0
+GMF.US,D,20151119,000000,65.7841,66.2698,65.7841,66.0732,22250.457102908,0
+GMF.US,D,20151120,000000,66.5072,66.8021,66.5072,66.6512,40029.275143729,0
+GMF.US,D,20151123,000000,66.4039,66.4635,66.1645,66.3959,15777.10255885,0
+GMF.US,D,20151124,000000,65.8954,66.6164,65.7762,66.4635,13775.38707688,0
+GMF.US,D,20151125,000000,66.1486,66.3363,66.1169,66.2172,5534.9245494926,0
+GMF.US,D,20151127,000000,65.2925,65.4713,65.0194,65.2667,29786.090235236,0
+GMF.US,D,20151130,000000,65.2826,65.7683,65.225,65.7414,34142.942795842,0
+GMF.US,D,20151201,000000,66.1834,66.4724,66.1089,66.4724,29228.268114002,0
+GMF.US,D,20151202,000000,66.3522,66.3522,65.6739,65.6997,45427.261410753,0
+GMF.US,D,20151203,000000,65.8447,65.8725,65.1475,65.3928,35588.849954851,0
+GMF.US,D,20151204,000000,65.3432,66.243,65.3432,66.1407,40736.118337061,0
+GMF.US,D,20151207,000000,65.6908,65.6908,65.2727,65.3928,10950.028101825,0
+GMF.US,D,20151208,000000,64.2726,64.647,64.0779,64.5695,76737.79693759,0
+GMF.US,D,20151209,000000,64.1435,64.7135,63.8237,63.9687,44619.728303841,0
+GMF.US,D,20151210,000000,63.9399,64.1802,63.7442,63.7969,26724.109963268,0
+GMF.US,D,20151211,000000,62.6408,62.6408,62.0151,62.1055,43444.677012363,0
+GMF.US,D,20151214,000000,62.5812,62.8216,62.0728,62.7193,49122.581239139,0
+GMF.US,D,20151215,000000,63.5079,64.1206,63.5079,63.8475,30846.355025233,0
+GMF.US,D,20151216,000000,64.2905,64.8844,64.0451,64.6808,72169.495558465,0
+GMF.US,D,20151217,000000,64.9598,64.9598,64.1802,64.1802,31552.191319429,0
+GMF.US,D,20151218,000000,64.3729,64.3729,63.9746,64.1971,60670.707427629,0
+GMF.US,D,20151221,000000,64.645,64.7761,64.2756,64.6897,55835.577777517,0
+GMF.US,D,20151222,000000,64.7413,65.1624,64.5566,65.074,142825.62171582,0
+GMF.US,D,20151223,000000,65.5915,65.9172,65.5736,65.8467,27575.946632155,0
+GMF.US,D,20151224,000000,65.656,65.9033,65.6094,65.7683,42714.675138908,0
+GMF.US,D,20151228,000000,65.225,65.2419,64.9688,65.1446,26540.854320552,0
+GMF.US,D,20151229,000000,65.2846,65.3819,65.2071,65.3313,33365.616663005,0
+GMF.US,D,20151230,000000,64.8635,65.0393,64.495,64.505,57294.574625292,0
+GMF.US,D,20151231,000000,64.9002,64.941,64.495,64.5924,53648.59285456,0
+GMF.US,D,20160104,000000,62.8981,63.0639,62.1889,62.5385,73753.347899078,0
+GMF.US,D,20160105,000000,62.8285,63.0421,62.6329,62.7739,34712.847706705,0
+GMF.US,D,20160106,000000,61.8801,62.1601,61.6278,61.8622,76418.609911541,0
+GMF.US,D,20160107,000000,60.3099,60.9137,59.8253,59.8352,79343.65190104,0
+GMF.US,D,20160108,000000,60.4946,60.4946,59.3803,59.4141,40850.904838542,0
+GMF.US,D,20160111,000000,59.7379,59.7379,58.7298,59.2999,106145.29309776,0
+GMF.US,D,20160112,000000,59.6683,59.8789,59.0119,59.4846,36301.734542997,0
+GMF.US,D,20160113,000000,59.7657,59.7657,58.3624,58.6772,106221.81743209,0
+GMF.US,D,20160114,000000,58.5282,59.6336,58.264,59.5641,42296.811997551,0
+GMF.US,D,20160115,000000,57.828,57.828,56.4754,57.0613,38303.450024968,0
+GMF.US,D,20160119,000000,58.5808,58.5808,57.5797,58.0356,105625.73314369,0
+GMF.US,D,20160120,000000,56.8518,57.3593,55.7543,57.0007,83217.192876463,0
+GMF.US,D,20160121,000000,56.7723,57.6413,56.2797,57.0613,98435.466414944,0
+GMF.US,D,20160122,000000,58.5471,58.6772,58.2025,58.4825,19366.697977977,0
+GMF.US,D,20160125,000000,58.2899,58.3961,57.7565,57.7565,44642.886983965,0
+GMF.US,D,20160126,000000,57.9661,58.5093,57.9134,58.263,43852.471162362,0
+GMF.US,D,20160127,000000,58.0356,58.5044,57.4765,57.5797,18173.522502054,0
+GMF.US,D,20160128,000000,58.4736,58.4736,57.5797,58.0535,23863.50951846,0
+GMF.US,D,20160129,000000,59.1072,59.721,59.1072,59.6763,55851.68816369,0
+GMF.US,D,20160201,000000,58.9781,59.3356,58.844,59.2294,66387.880720701,0
+GMF.US,D,20160202,000000,58.6672,58.6672,57.7466,57.8072,79238.934390917,0
+GMF.US,D,20160203,000000,58.1329,58.7497,57.2381,58.6335,20326.272854395,0
+GMF.US,D,20160204,000000,58.6593,59.2999,58.4597,58.7467,61613.165018738,0
+GMF.US,D,20160205,000000,58.9215,58.9215,58.0287,58.0892,17189.782046378,0
+GMF.US,D,20160208,000000,57.4397,57.5619,56.7723,57.4298,16121.462063294,0
+GMF.US,D,20160209,000000,57.1924,57.2043,56.2847,56.8865,10345.888620345,0
+GMF.US,D,20160210,000000,57.2917,57.8429,56.9133,56.9471,10193.846850839,0
+GMF.US,D,20160211,000000,55.8765,56.5796,55.6411,56.3165,381595.64138462,0
+GMF.US,D,20160212,000000,56.5409,57.0276,56.3343,57.0276,23010.665950437,0
+GMF.US,D,20160216,000000,58.3345,58.6951,58.3087,58.6235,28361.327958079,0
+GMF.US,D,20160217,000000,59.0973,59.6862,59.0794,59.6683,56233.302936158,0
+GMF.US,D,20160218,000000,59.5968,59.8074,59.1648,59.2552,33799.590190534,0
+GMF.US,D,20160219,000000,59.0367,59.3972,58.8609,59.1877,21235.502774022,0
+GMF.US,D,20160222,000000,59.9494,60.4053,59.9246,60.3626,44269.327404583,0
+GMF.US,D,20160223,000000,59.5462,59.7478,59.1161,59.2552,32089.875457946,0
+GMF.US,D,20160224,000000,58.2998,59.2552,57.9393,59.1509,24134.36538599,0
+GMF.US,D,20160225,000000,58.8003,59.1072,58.406,59.1072,34024.128697818,0
+GMF.US,D,20160226,000000,59.4141,59.4578,58.9851,58.9851,34292.970767076,0
+GMF.US,D,20160229,000000,59.3178,59.8253,59.2552,59.2552,38125.228877931,0
+GMF.US,D,20160301,000000,60.3357,61.1978,60.3347,60.9942,373842.51803896,0
+GMF.US,D,20160302,000000,61.5384,61.9854,61.163,61.9675,74652.508827348,0
+GMF.US,D,20160303,000000,61.5911,62.03,61.5911,62.03,120736.26847464,0
+GMF.US,D,20160304,000000,62.477,63.3807,62.477,63.3102,410656.76424208,0
+GMF.US,D,20160307,000000,62.5385,63.2625,62.5117,63.0053,92342.719744218,0
+GMF.US,D,20160308,000000,62.2038,62.2227,61.7053,61.8622,47951.557544203,0
+GMF.US,D,20160309,000000,62.2128,62.4154,61.9873,62.0728,18611.523626127,0
+GMF.US,D,20160310,000000,62.2843,62.3975,61.2812,61.9059,132623.7196719,0
+GMF.US,D,20160311,000000,62.8643,63.5118,62.8643,63.4155,34805.482427199,0
+GMF.US,D,20160314,000000,63.2238,63.4433,63.0997,63.3638,48027.074979388,0
+GMF.US,D,20160315,000000,62.3806,62.6875,62.3002,62.6528,99619.579798645,0
+GMF.US,D,20160316,000000,62.4581,63.8217,62.4412,63.7571,22947.231304882,0
+GMF.US,D,20160317,000000,63.7571,64.3977,63.6866,64.356,39606.377506693,0
+GMF.US,D,20160318,000000,64.5566,64.9062,64.5566,64.645,38791.796105831,0
+GMF.US,D,20160321,000000,64.7682,65.0492,64.6986,64.9787,12548.983929475,0
+GMF.US,D,20160322,000000,64.5139,64.9509,64.3818,64.7066,19746.298952174,0
+GMF.US,D,20160323,000000,64.4692,64.4692,63.8823,64.0551,9933.059974667,0
+GMF.US,D,20160324,000000,63.4413,63.776,63.2923,63.776,10846.317490838,0
+GMF.US,D,20160328,000000,63.6975,63.776,63.4602,63.6975,29120.529906472,0
+GMF.US,D,20160329,000000,63.4512,64.3808,63.346,64.3808,36445.721119417,0
+GMF.US,D,20160330,000000,65.2578,65.4961,65.1187,65.1724,16613.8357407,0
+GMF.US,D,20160331,000000,65.3223,65.4167,64.9598,64.9787,31661.943325231,0
+GMF.US,D,20160401,000000,64.0223,65.084,63.8902,65.0214,20679.69445106,0
+GMF.US,D,20160404,000000,65.0214,65.0214,64.356,64.4255,10100.20523121,0
+GMF.US,D,20160405,000000,63.7065,63.9865,63.2149,63.2427,113571.17422429,0
+GMF.US,D,20160406,000000,63.3897,64.1971,63.2923,64.1971,39663.770757434,0
+GMF.US,D,20160407,000000,63.5297,63.5476,62.8643,62.8742,13751.221497621,0
+GMF.US,D,20160408,000000,64.1097,64.1514,63.5386,63.5386,5570.1660192456,0
+GMF.US,D,20160411,000000,64.6897,64.7682,64.3649,64.3888,15994.592772183,0
+GMF.US,D,20160412,000000,64.6013,65.2151,64.4166,65.0929,69823.420572051,0
+GMF.US,D,20160413,000000,66.1109,66.4267,66.0126,66.3632,15346.149728728,0
+GMF.US,D,20160414,000000,66.2867,66.2867,65.944,66.1367,37127.391834353,0
+GMF.US,D,20160415,000000,66.0414,66.1288,65.7156,65.7712,30980.272610294,0
+GMF.US,D,20160418,000000,65.7583,66.3214,65.7583,66.241,17623.755573907,0
+GMF.US,D,20160419,000000,66.3731,66.822,66.2966,66.6631,7361.4395818338,0
+GMF.US,D,20160420,000000,65.8765,66.3731,65.6977,66.0314,16357.076461071,0
+GMF.US,D,20160421,000000,66.0056,66.0056,65.3889,65.5825,39910.461045705,0
+GMF.US,D,20160422,000000,65.4614,65.7067,65.3035,65.364,3378.146600609,0
+GMF.US,D,20160425,000000,65.2409,65.2409,64.8635,64.9787,23328.84607735,0
+GMF.US,D,20160426,000000,65.4514,65.4514,65.0492,65.225,29563.565526224,0
+GMF.US,D,20160427,000000,64.9251,65.512,64.8814,65.512,23820.212855621,0
+GMF.US,D,20160428,000000,64.7503,65.225,64.5924,64.6361,17848.294081191,0
+GMF.US,D,20160429,000000,64.1703,64.4066,63.8127,64.1395,50627.89544716,0
+GMF.US,D,20160502,000000,64.1802,64.1802,63.7065,63.9409,55064.293039495,0
+GMF.US,D,20160503,000000,63.2755,63.2755,62.6974,62.7501,25117.098942531,0
+GMF.US,D,20160504,000000,62.5385,62.6875,62.0479,62.2128,163613.05437441,0
+GMF.US,D,20160505,000000,62.6607,62.8444,62.3369,62.4154,7997.7998356594,0
+GMF.US,D,20160506,000000,62.0817,62.5574,62.04,62.2903,7979.675651215,0
+GMF.US,D,20160509,000000,62.0559,62.3101,61.6099,61.6099,40257.841247556,0
+GMF.US,D,20160510,000000,62.0628,62.5475,62.0281,62.5117,133976.99211041,0
+GMF.US,D,20160511,000000,62.2843,62.5028,62.1174,62.2038,12453.328511574,0
+GMF.US,D,20160512,000000,62.5812,62.5812,61.7758,61.9317,21653.365915379,0
+GMF.US,D,20160513,000000,61.5553,61.7579,61.0031,61.021,39559.05324731,0
+GMF.US,D,20160516,000000,61.7837,62.3717,61.7837,62.1353,10885.586557134,0
+GMF.US,D,20160517,000000,61.9595,62.3042,61.7579,61.8364,67473.317989094,0
+GMF.US,D,20160518,000000,61.6427,62.2664,61.2911,61.7053,24714.339288211,0
+GMF.US,D,20160519,000000,61.0558,61.0806,60.7052,60.9048,162517.54811466,0
+GMF.US,D,20160520,000000,61.3795,61.6884,61.3795,61.5384,12482.528586513,0
+GMF.US,D,20160523,000000,61.6278,61.9516,61.5821,61.5821,27318.18045339,0
+GMF.US,D,20160524,000000,62.0559,62.6249,62.0211,62.6249,32669.849360167,0
+GMF.US,D,20160525,000000,62.9249,63.1781,62.9239,62.9954,17880.514853536,0
+GMF.US,D,20160526,000000,63.197,63.4155,63.1781,63.4065,36914.9361167,0
+GMF.US,D,20160527,000000,63.7393,64.0223,63.6529,63.8296,47116.838160625,0
+GMF.US,D,20160531,000000,64.0412,64.3371,63.8982,64.207,16585.642564898,0
+GMF.US,D,20160601,000000,64.0491,64.1971,63.8743,64.0223,8863.7330924474,0
+GMF.US,D,20160602,000000,64.0322,64.5745,64.0322,64.4166,30156.62911721,0
+GMF.US,D,20160603,000000,64.645,64.9787,64.5656,64.8277,23166.735316486,0
+GMF.US,D,20160606,000000,64.9509,65.5666,64.9509,65.4425,26571.061294626,0
+GMF.US,D,20160607,000000,65.9003,66.1268,65.9003,66.0434,40692.821674221,0
+GMF.US,D,20160608,000000,66.1983,66.2231,65.9252,65.9788,18142.308628844,0
+GMF.US,D,20160609,000000,65.374,65.4703,65.1624,65.4067,26358.605576972,0
+GMF.US,D,20160610,000000,64.5228,64.5228,63.8545,64.1196,58970.054787263,0
+GMF.US,D,20160613,000000,63.3638,63.8823,63.2149,63.2318,42191.087588292,0
+GMF.US,D,20160614,000000,63.4691,63.627,63.0907,63.5476,14541.637319224,0
+GMF.US,D,20160615,000000,64.0551,64.6093,64.0034,64.2607,32104.978944983,0
+GMF.US,D,20160616,000000,62.9696,63.8217,62.7501,63.8217,58728.398994671,0
+GMF.US,D,20160617,000000,63.7869,63.8048,63.479,63.6727,4717.322451223,0
+GMF.US,D,20160620,000000,64.7056,64.9092,64.4841,64.502,28000.858067462,0
+GMF.US,D,20160621,000000,64.5199,65.1366,64.4494,64.8814,93788.626903227,0
+GMF.US,D,20160622,000000,65.2876,65.4197,64.9698,65.1207,16804.139677366,0
+GMF.US,D,20160623,000000,65.6848,66.4456,65.6848,66.4456,14216.40889836,0
+GMF.US,D,20160624,000000,63.195,64.4037,62.8414,63.055,46318.367145936,0
+GMF.US,D,20160627,000000,63.195,63.195,62.18,62.7689,11292.373807997,0
+GMF.US,D,20160628,000000,64.0511,64.4037,63.8048,64.3232,28246.541456597,0
+GMF.US,D,20160629,000000,65.3333,65.6054,65.3243,65.5438,16807.160374774,0
+GMF.US,D,20160630,000000,65.8636,66.2966,65.515,66.102,22045.049679205,0
+GMF.US,D,20160701,000000,66.3483,66.7276,66.3483,66.4714,34074.473654608,0
+GMF.US,D,20160705,000000,65.7643,65.7643,65.3581,65.519,5421.1449471472,0
+GMF.US,D,20160706,000000,64.7056,65.4296,64.502,65.3849,14481.223371076,0
+GMF.US,D,20160707,000000,65.8636,65.8636,65.37,65.4465,9316.8377035574,0
+GMF.US,D,20160708,000000,66.0106,66.4714,66.0106,66.4178,12600.335785401,0
+GMF.US,D,20160711,000000,66.9134,67.4596,66.9134,67.257,6888.1969880078,0
+GMF.US,D,20160712,000000,67.9144,68.1856,67.7963,68.0793,26982.883041168,0
+GMF.US,D,20160713,000000,68.0158,68.0515,67.6105,67.9383,17542.196743908,0
+GMF.US,D,20160714,000000,68.5302,68.7239,68.3723,68.6176,37639.903494476,0
+GMF.US,D,20160715,000000,68.6802,68.6802,68.2829,68.414,55532.501137642,0
+GMF.US,D,20160718,000000,68.3792,68.988,68.1756,68.988,24014.54438883,0
+GMF.US,D,20160719,000000,68.6802,68.6891,68.1856,68.273,71395.190123035,0
+GMF.US,D,20160720,000000,68.7775,69.0059,68.5908,68.8738,25670.893467221,0
+GMF.US,D,20160721,000000,68.9275,68.9374,68.4587,68.6702,28743.949629683,0
+GMF.US,D,20160722,000000,68.848,69.0943,68.7686,69.0854,10974.193681084,0
+GMF.US,D,20160725,000000,68.9275,68.9275,68.4686,68.698,13999.925584163,0
+GMF.US,D,20160726,000000,68.8907,69.138,68.7328,69.1042,13834.794125892,0
+GMF.US,D,20160727,000000,69.3327,69.5611,68.9374,69.1529,48111.654506796,0
+GMF.US,D,20160728,000000,69.0496,69.2006,68.8907,69.1926,37240.164537563,0
+GMF.US,D,20160729,000000,68.9106,69.2155,68.6603,69.1668,58748.536977387,0
+GMF.US,D,20160801,000000,69.581,69.7041,69.1936,69.3783,13610.255618609,0
+GMF.US,D,20160802,000000,69.2254,69.2254,68.5133,68.9543,9745.7767354082,0
+GMF.US,D,20160803,000000,68.6752,69.1837,68.6752,69.1837,23561.43977772,0
+GMF.US,D,20160804,000000,69.0764,69.4648,69.0337,69.289,16931.008968477,0
+GMF.US,D,20160805,000000,69.9792,70.2513,69.9643,70.2116,8372.366314177,0
+GMF.US,D,20160808,000000,70.6317,70.6665,70.5165,70.5523,17799.962922672,0
+GMF.US,D,20160809,000000,70.6575,71.0012,70.6575,70.8621,38588.402480399,0
+GMF.US,D,20160810,000000,71.162,71.162,70.5344,70.728,106979.00558221,0
+GMF.US,D,20160811,000000,71.03,71.5762,71.03,71.5762,29448.779024743,0
+GMF.US,D,20160812,000000,71.3478,71.6566,71.3478,71.6378,57054.932630971,0
+GMF.US,D,20160815,000000,71.8076,72.2922,71.8076,72.2833,22180.981062538,0
+GMF.US,D,20160816,000000,72.2307,72.2307,71.6378,71.9456,25775.610977344,0
+GMF.US,D,20160817,000000,71.5941,71.6745,71.0021,71.6378,34199.329147447,0
+GMF.US,D,20160818,000000,72.1224,72.3091,71.9456,72.1949,21245.57176538,0
+GMF.US,D,20160819,000000,71.5573,71.9029,71.2842,71.7708,28506.321433634,0
+GMF.US,D,20160822,000000,71.1521,71.2137,70.8959,71.0677,20907.253655751,0
+GMF.US,D,20160823,000000,71.3567,71.5514,70.9336,71.0816,14219.429595768,0
+GMF.US,D,20160824,000000,71.2504,71.2842,70.9654,71.0111,11089.987081701,0
+GMF.US,D,20160825,000000,70.8959,71.2663,70.8959,71.2504,13692.821347744,0
+GMF.US,D,20160826,000000,71.5414,72.0539,70.445,70.9654,12867.164056388,0
+GMF.US,D,20160829,000000,71.2663,71.4799,71.0886,71.4083,10737.572384171,0
+GMF.US,D,20160830,000000,71.9744,72.0787,71.5077,71.5414,5329.5171257894,0
+GMF.US,D,20160831,000000,71.1879,71.1879,70.8522,71.1452,17922.80461724,0
+GMF.US,D,20160901,000000,71.3309,71.5414,71.0727,71.5414,8850.643403682,0
+GMF.US,D,20160902,000000,72.2565,72.469,72.176,72.4432,38651.837125955,0
+GMF.US,D,20160906,000000,73.3261,73.7055,73.2109,73.5555,39006.265621756,0
+GMF.US,D,20160907,000000,73.7055,73.7055,73.342,73.4751,10170.688170716,0
+GMF.US,D,20160908,000000,73.494,73.6241,73.2119,73.3946,25414.134187592,0
+GMF.US,D,20160909,000000,72.7054,72.7054,71.5941,71.6467,18714.227337979,0
+GMF.US,D,20160912,000000,70.728,72.1065,70.7032,71.9645,46100.876932603,0
+GMF.US,D,20160913,000000,71.2057,71.2842,70.2414,70.6476,30535.223192271,0
+GMF.US,D,20160914,000000,70.9584,71.3994,70.8333,70.879,31630.729452021,0
+GMF.US,D,20160915,000000,71.0727,72.3181,71.0627,72.2565,95280.851422482,0
+GMF.US,D,20160916,000000,71.6566,71.8255,71.2316,71.7341,20010.106525753,0
+GMF.US,D,20160919,000000,72.5822,72.8315,72.1413,72.2307,44058.885485201,0
+GMF.US,D,20160920,000000,72.5574,72.5733,72.2664,72.3181,27391.684090303,0
+GMF.US,D,20160921,000000,72.7322,74.0412,72.7322,74.0412,18552.116577115,0
+GMF.US,D,20160922,000000,74.1921,74.4722,74.0849,74.3064,46117.994217912,0
+GMF.US,D,20160923,000000,73.7224,73.7393,73.2983,73.3331,23362.073748832,0
+GMF.US,D,20160926,000000,72.6816,72.7243,72.2565,72.2754,43042.924257178,0
+GMF.US,D,20160927,000000,72.76,73.1583,72.479,73.0778,7385.605161093,0
+GMF.US,D,20160928,000000,73.3162,73.6588,72.7054,73.6588,21763.117921181,0
+GMF.US,D,20160929,000000,73.1752,73.2735,72.3538,72.3538,46933.58251791,0
+GMF.US,D,20160930,000000,72.6011,73.0421,72.4958,72.7958,44734.514805322,0
+GMF.US,D,20161003,000000,73.052,73.5377,72.9179,73.5377,36418.53484275,0
+GMF.US,D,20161004,000000,73.5823,73.6519,72.619,72.7769,16153.682835639,0
+GMF.US,D,20161005,000000,73.5466,73.8723,73.5029,73.7492,69649.227021558,0
+GMF.US,D,20161006,000000,73.5377,73.784,73.2109,73.6876,24176.655149694,0
+GMF.US,D,20161007,000000,73.8028,73.8028,73.0431,73.4145,12515.756257994,0
+GMF.US,D,20161010,000000,73.7055,74.1673,73.7055,74.0412,18756.517101682,0
+GMF.US,D,20161011,000000,72.9447,72.9447,72.1949,72.3975,56912.959852823,0
+GMF.US,D,20161012,000000,72.2833,72.5376,72.2754,72.5028,3949.0584106076,0
+GMF.US,D,20161013,000000,71.5335,71.9307,70.8333,71.6904,22970.389985005,0
+GMF.US,D,20161014,000000,72.0201,72.1194,71.9009,71.9377,10977.214378492,0
+GMF.US,D,20161017,000000,71.753,71.8682,71.603,71.6109,23888.681996855,0
+GMF.US,D,20161018,000000,72.8335,72.8335,72.619,72.765,7573.8952994876,0
+GMF.US,D,20161019,000000,72.8752,73.1136,72.8752,73.0163,5939.6980020842,0
+GMF.US,D,20161020,000000,72.8315,72.9994,72.6975,72.9994,2032.9293551802,0
+GMF.US,D,20161021,000000,72.5922,72.9378,72.5922,72.8663,6341.4507572684,0
+GMF.US,D,20161024,000000,73.2447,73.2735,72.9636,73.1583,7388.6258585004,0
+GMF.US,D,20161025,000000,73.0878,73.2874,72.9894,72.9894,12191.534736266,0
+GMF.US,D,20161026,000000,72.5296,72.7183,72.3697,72.3697,3173.7460760416,0
+GMF.US,D,20161027,000000,72.3538,72.3538,71.7182,71.8076,44466.6796352,0
+GMF.US,D,20161028,000000,71.9744,72.2396,71.4699,71.5861,52103.002681107,0
+GMF.US,D,20161031,000000,71.7182,71.9208,71.6288,71.744,12886.295139968,0
+GMF.US,D,20161101,000000,72.186,72.186,71.1452,71.4352,36100.354715837,0
+GMF.US,D,20161102,000000,71.311,71.4431,69.9891,70.737,80244.826627581,0
+GMF.US,D,20161103,000000,70.7449,70.7449,70.3675,70.4549,15439.791348357,0
+GMF.US,D,20161104,000000,70.2434,70.2603,69.7935,69.9355,23429.53599093,0
+GMF.US,D,20161107,000000,71.1879,71.8682,71.1879,71.8592,27232.594026847,0
+GMF.US,D,20161108,000000,71.4252,72.2039,71.3309,71.8771,8684.505046275,0
+GMF.US,D,20161109,000000,70.728,70.879,70.156,70.4649,69678.427096496,0
+GMF.US,D,20161110,000000,70.5979,70.5979,68.9116,69.2254,22155.808584143,0
+GMF.US,D,20161111,000000,68.0704,68.3524,67.4129,67.9999,19456.312001063,0
+GMF.US,D,20161114,000000,67.7347,67.8678,67.0464,67.4497,26850.979254379,0
+GMF.US,D,20161115,000000,67.8678,68.6702,67.8678,68.556,6101.808762948,0
+GMF.US,D,20161116,000000,67.8151,68.1677,67.8151,67.9383,21479.172364886,0
+GMF.US,D,20161117,000000,68.1041,68.6007,67.9572,68.1677,22686.44442871,0
+GMF.US,D,20161118,000000,68.0068,68.1796,67.8817,68.129,16129.51725638,0
+GMF.US,D,20161121,000000,68.123,68.4398,68.0207,68.3167,17446.541326007,0
+GMF.US,D,20161122,000000,68.8907,68.9374,68.6514,68.8212,21230.468278343,0
+GMF.US,D,20161123,000000,68.4041,68.4855,68.2184,68.3346,37384.151113982,0
+GMF.US,D,20161125,000000,68.9443,69.0586,68.7934,68.8281,7699.7576914626,0
+GMF.US,D,20161128,000000,69.138,69.3893,69.1042,69.1132,35196.159291889,0
+GMF.US,D,20161129,000000,68.9712,69.4648,68.9195,69.2979,42632.109409772,0
+GMF.US,D,20161130,000000,69.5452,69.5631,69.3247,69.5104,23218.087172412,0
+GMF.US,D,20161201,000000,69.3694,69.3694,68.7417,68.8023,43274.511058412,0
+GMF.US,D,20161202,000000,68.852,69.0059,68.7417,68.7417,28908.074188818,0
+GMF.US,D,20161205,000000,68.708,69.0496,68.708,68.997,50771.882023579,0
+GMF.US,D,20161206,000000,69.0685,69.1926,68.997,69.1579,17322.692732303,0
+GMF.US,D,20161207,000000,69.2254,70.0577,69.2165,70.0577,39189.521264472,0
+GMF.US,D,20161208,000000,70.0656,70.3387,69.9891,70.304,24010.516792287,0
+GMF.US,D,20161209,000000,69.7468,70.0577,69.7468,70.0239,43405.407946066,0
+GMF.US,D,20161212,000000,69.1479,69.3515,68.8569,68.9275,12174.417450958,0
+GMF.US,D,20161213,000000,69.3068,69.8968,69.3068,69.713,14025.098062558,0
+GMF.US,D,20161214,000000,69.2254,69.3942,68.2054,68.2054,70359.090912297,0
+GMF.US,D,20161215,000000,68.2829,68.4329,68.1518,68.2015,23135.521443277,0
+GMF.US,D,20161216,000000,67.832,68.13,67.5629,67.6443,11387.022326762,0
+GMF.US,D,20161219,000000,67.5371,67.6652,67.1855,67.2133,31099.086708319,0
+GMF.US,D,20161220,000000,67.2282,67.3205,67.104,67.1497,81230.580881529,0
+GMF.US,D,20161221,000000,67.4099,67.4427,66.96,66.96,80062.577884001,0
+GMF.US,D,20161222,000000,66.5479,66.5479,66.1119,66.3552,19265.001165261,0
+GMF.US,D,20161223,000000,66.3552,66.4476,66.2062,66.3751,29272.571675978,0
+GMF.US,D,20161227,000000,66.5101,66.7545,66.4476,66.4744,28352.265865856,0
+GMF.US,D,20161228,000000,67.0941,67.0941,66.7356,66.8428,26224.687991911,0
+GMF.US,D,20161229,000000,67.4,67.8102,67.4,67.7605,39748.350284841,0
+GMF.US,D,20161230,000000,67.9591,67.9591,67.4904,67.5887,39563.080843854,0
+GMF.US,D,20170103,000000,67.9869,68.3812,67.8946,68.1578,26470.371381046,0
+GMF.US,D,20170104,000000,68.7457,68.8212,68.697,68.7328,8732.8362047934,0
+GMF.US,D,20170105,000000,69.4161,69.9325,69.4161,69.8908,9855.5287412104,0
+GMF.US,D,20170106,000000,69.6137,69.6137,69.3257,69.5154,15726.75760206,0
+GMF.US,D,20170109,000000,69.4161,69.6942,69.3287,69.6316,22665.299546858,0
+GMF.US,D,20170110,000000,69.865,70.4698,69.865,70.1798,8244.4901239304,0
+GMF.US,D,20170111,000000,70.2712,70.738,70.1798,70.738,17562.334726624,0
+GMF.US,D,20170112,000000,70.6565,70.6754,70.45,70.6307,49358.195636916,0
+GMF.US,D,20170113,000000,70.5225,70.6655,70.5225,70.6655,5834.980491961,0
+GMF.US,D,20170117,000000,70.4956,70.6466,70.3417,70.4778,13154.130310091,0
+GMF.US,D,20170118,000000,70.7658,70.7926,70.3616,70.4778,22511.243979081,0
+GMF.US,D,20170119,000000,70.3924,70.4956,70.1898,70.3606,13904.270166262,0
+GMF.US,D,20170120,000000,70.5036,70.5314,70.1262,70.3278,9051.0163317062,0
+GMF.US,D,20170123,000000,70.7459,71.0796,70.6933,71.0518,8090.434556153,0
+GMF.US,D,20170124,000000,71.3944,71.8056,71.3944,71.6566,18410.143798967,0
+GMF.US,D,20170125,000000,71.9804,72.3389,71.9804,72.2416,29595.786298569,0
+GMF.US,D,20170126,000000,72.2317,72.4392,72.042,72.1055,16538.318305515,0
+GMF.US,D,20170127,000000,72.177,72.19,71.9337,72.1055,18832.034536867,0
+GMF.US,D,20170130,000000,71.8543,72.0509,71.7907,72.034,6754.2794029464,0
+GMF.US,D,20170131,000000,71.9993,72.0877,71.7907,72.0519,22093.380837724,0
+GMF.US,D,20170201,000000,72.5008,72.5008,72.1323,72.2773,19734.216162544,0
+GMF.US,D,20170202,000000,72.1323,72.4124,72.0877,72.2138,26688.868493515,0
+GMF.US,D,20170203,000000,72.5008,72.763,72.5008,72.6001,11598.47114528,0
+GMF.US,D,20170206,000000,72.8434,72.8921,72.6826,72.8345,23388.253126362,0
+GMF.US,D,20170207,000000,72.9775,72.9775,72.6101,72.6736,19515.719050076,0
+GMF.US,D,20170208,000000,72.9606,73.4195,72.9606,73.2566,59336.566072694,0
+GMF.US,D,20170209,000000,73.7164,73.8426,73.6439,73.7621,30026.739128692,0
+GMF.US,D,20170210,000000,73.922,74.2279,73.8326,74.1574,13664.628171942,0
+GMF.US,D,20170213,000000,74.2915,74.6947,74.2915,74.5695,14946.410771815,0
+GMF.US,D,20170214,000000,74.3987,74.6112,73.9786,74.363,47217.528074205,0
+GMF.US,D,20170215,000000,74.4722,74.9459,74.4454,74.8764,6528.7339965272,0
+GMF.US,D,20170216,000000,75.0383,75.0383,74.8585,74.9469,5909.4910280102,0
+GMF.US,D,20170217,000000,74.4821,74.653,74.3898,74.6281,8880.850377756,0
+GMF.US,D,20170221,000000,74.9569,75.3174,74.9569,75.2906,24043.744463768,0
+GMF.US,D,20170222,000000,75.3799,75.6769,75.3799,75.6501,18671.937574275,0
+GMF.US,D,20170223,000000,75.7484,75.813,75.4842,75.516,40716.98725348,0
+GMF.US,D,20170224,000000,74.8228,75.1029,74.8138,75.1029,22573.6717255,0
+GMF.US,D,20170227,000000,74.8764,75.0562,74.8764,74.9231,5885.325448751,0
+GMF.US,D,20170228,000000,74.8764,74.9668,74.648,74.6877,14694.685987865,0
+GMF.US,D,20170301,000000,75.1992,75.5964,75.1634,75.5875,10153.570885407,0
+GMF.US,D,20170302,000000,74.7592,74.7592,74.3113,74.3451,13430.0206733,0
+GMF.US,D,20170303,000000,74.508,74.6967,74.3342,74.6341,13337.385952807,0
+GMF.US,D,20170306,000000,74.4722,74.7145,74.4176,74.5884,6830.8037372672,0
+GMF.US,D,20170307,000000,74.8585,75.0016,74.6629,74.8506,9326.9066949154,0
+GMF.US,D,20170308,000000,74.9469,75.0671,74.6688,74.6688,30815.141152023,0
+GMF.US,D,20170309,000000,74.2646,74.4821,73.9597,74.1286,16892.746801317,0
+GMF.US,D,20170310,000000,74.4355,74.653,74.358,74.653,20276.93479674,0
+GMF.US,D,20170313,000000,75.4614,75.8209,75.4614,75.7663,33894.2387093,0
+GMF.US,D,20170314,000000,75.5061,75.7941,75.4087,75.5438,26806.675692403,0
+GMF.US,D,20170315,000000,75.7941,76.9372,75.6133,76.7833,31390.080558565,0
+GMF.US,D,20170316,000000,77.251,77.5261,77.251,77.3424,30228.118955852,0
+GMF.US,D,20170317,000000,77.3235,77.4318,77.1269,77.251,45646.765422357,0
+GMF.US,D,20170320,000000,77.6384,78.0773,77.6384,77.9443,49997.576588149,0
+GMF.US,D,20170321,000000,78.2323,78.277,77.0713,77.1785,26959.724361045,0
+GMF.US,D,20170322,000000,77.1537,77.7198,77.1269,77.6463,45004.363773717,0
+GMF.US,D,20170323,000000,77.394,77.8817,77.394,77.6463,9088.2715997308,0
+GMF.US,D,20170324,000000,77.5887,77.8668,77.5718,77.7645,7805.4821007216,0
+GMF.US,D,20170327,000000,77.1954,77.8181,77.1696,77.7277,12389.893866019,0
+GMF.US,D,20170328,000000,77.7198,78.124,77.6403,77.9899,12495.618275278,0
+GMF.US,D,20170329,000000,77.7645,78.0396,77.69,78.0048,8531.4563776334,0
+GMF.US,D,20170330,000000,77.7744,77.8439,77.6284,77.8082,13307.178978733,0
+GMF.US,D,20170331,000000,77.4407,77.6026,77.403,77.4219,13454.18625256,0
+GMF.US,D,20170403,000000,77.8082,78.0783,77.5112,78.0783,41669.513835947,0
+GMF.US,D,20170404,000000,77.8529,78.1796,77.8529,78.0158,22069.215258464,0
+GMF.US,D,20170405,000000,78.3316,78.5838,78.0009,78.0694,23143.576636363,0
+GMF.US,D,20170406,000000,77.9721,78.1608,77.8727,78.0783,26746.261744255,0
+GMF.US,D,20170407,000000,77.9264,78.2243,77.8598,78.0346,26831.848170798,0
+GMF.US,D,20170410,000000,77.7119,77.9095,77.7119,77.8727,9493.0450523224,0
+GMF.US,D,20170411,000000,77.5669,77.7565,77.1338,77.6026,52958.866946537,0
+GMF.US,D,20170412,000000,77.6562,77.6662,77.3156,77.6662,11400.112015528,0
+GMF.US,D,20170413,000000,77.8727,78.0158,77.2709,77.3394,17888.570046623,0
+GMF.US,D,20170417,000000,77.3335,77.693,77.3335,77.5937,19888.271730322,0
+GMF.US,D,20170418,000000,76.8925,77.0991,76.7028,76.822,22033.973788711,0
+GMF.US,D,20170419,000000,76.9005,77.0544,76.4804,76.5578,12485.54928392,0
+GMF.US,D,20170420,000000,77.2153,77.5043,77.1954,77.4119,14181.167428607,0
+GMF.US,D,20170421,000000,77.5311,77.6384,77.3861,77.5043,22542.45785229,0
+GMF.US,D,20170424,000000,78.2243,78.268,78.0386,78.2323,15675.405746134,0
+GMF.US,D,20170425,000000,78.9076,79.2433,78.8371,79.0317,16210.069187244,0
+GMF.US,D,20170426,000000,79.0874,79.1996,78.8083,78.8083,58888.495957263,0
+GMF.US,D,20170427,000000,78.5143,78.8599,78.5143,78.699,20431.997263654,0
+GMF.US,D,20170428,000000,78.6196,78.7904,78.5024,78.6822,13702.890339102,0
+GMF.US,D,20170501,000000,78.8818,79.2234,78.8699,79.2135,6269.9609186266,0
+GMF.US,D,20170502,000000,79.2671,79.5343,79.1926,79.3396,13997.911785892,0
+GMF.US,D,20170503,000000,79.141,79.4727,78.699,79.1499,34885.027458927,0
+GMF.US,D,20170504,000000,78.7169,78.7348,78.3405,78.5113,19322.394416002,0
+GMF.US,D,20170505,000000,78.3842,78.7954,78.0595,78.7954,16863.546726378,0
+GMF.US,D,20170508,000000,78.699,78.8699,78.6107,78.6792,13059.481791326,0
+GMF.US,D,20170509,000000,79.2135,79.6793,79.2135,79.5462,41151.967680146,0
+GMF.US,D,20170510,000000,79.5909,80.0309,79.5909,80.0309,27870.968078944,0
+GMF.US,D,20170511,000000,79.8342,79.9693,79.5561,79.9603,46091.814840381,0
+GMF.US,D,20170512,000000,80.0309,80.2782,80.0309,80.1828,12396.94215997,0
+GMF.US,D,20170515,000000,80.447,80.886,80.4261,80.8423,22065.187661921,0
+GMF.US,D,20170516,000000,80.6446,80.9962,80.5622,80.9495,50077.121619877,0
+GMF.US,D,20170517,000000,80.3397,80.3824,79.6177,79.6177,13358.530834659,0
+GMF.US,D,20170518,000000,79.3039,79.9822,78.9612,79.717,22666.306445994,0
+GMF.US,D,20170519,000000,80.3298,80.8691,80.3298,80.7866,14342.271290335,0
+GMF.US,D,20170522,000000,80.9763,81.1472,80.8423,81.1193,8981.540291336,0
+GMF.US,D,20170523,000000,80.8691,80.8691,80.4718,80.6248,14248.629670706,0
+GMF.US,D,20170524,000000,80.5523,80.7499,80.5443,80.7499,15646.205671196,0
+GMF.US,D,20170525,000000,81.2365,81.6159,81.2365,81.5146,14025.098062558,0
+GMF.US,D,20170526,000000,81.5246,81.6159,81.2653,81.2653,48286.854956425,0
+GMF.US,D,20170530,000000,81.3001,81.4441,81.0935,81.4262,35607.981038431,0
+GMF.US,D,20170531,000000,81.319,81.319,80.8184,80.9763,30153.608419803,0
+GMF.US,D,20170601,000000,81.2832,81.75,81.1472,81.75,160289.28032714,0
+GMF.US,D,20170602,000000,81.8672,81.9298,81.6904,81.8573,23908.819979571,0
+GMF.US,D,20170605,000000,81.9486,82.191,81.9486,82.1343,21925.228682045,0
+GMF.US,D,20170606,000000,82.0648,82.4243,81.9665,82.3151,64371.061751694,0
+GMF.US,D,20170607,000000,82.4343,82.4512,81.9884,82.4154,12739.287866142,0
+GMF.US,D,20170608,000000,83.0729,83.2904,82.76,83.2904,37927.876647314,0
+GMF.US,D,20170609,000000,83.0907,83.1384,81.9576,82.2625,12597.315087994,0
+GMF.US,D,20170612,000000,81.7937,82.0291,81.5186,81.9387,15797.240541566,0
+GMF.US,D,20170613,000000,82.2347,82.3389,82.037,82.1999,20379.638508592,0
+GMF.US,D,20170614,000000,82.623,82.6369,81.9933,81.9933,9518.2175307174,0
+GMF.US,D,20170615,000000,81.2743,81.4729,80.9952,81.4729,11744.471519971,0
+GMF.US,D,20170616,000000,81.5236,81.6835,81.308,81.6417,15533.432967987,0
+GMF.US,D,20170619,000000,82.1751,82.7074,82.1751,82.6359,17065.933452674,0
+GMF.US,D,20170620,000000,82.3926,82.3926,82.1105,82.1244,37377.102820032,0
+GMF.US,D,20170621,000000,82.5266,82.7342,82.4919,82.7153,6007.1602441828,0
+GMF.US,D,20170622,000000,82.8782,83.1225,82.6706,82.8166,8958.3816112126,0
+GMF.US,D,20170623,000000,82.7342,83.1225,82.7342,82.9785,7591.0125847962,0
+GMF.US,D,20170626,000000,83.7115,84.0164,83.5267,83.634,7993.7722391162,0
+GMF.US,D,20170627,000000,83.2874,83.3897,82.7342,82.906,17260.264985884,0
+GMF.US,D,20170628,000000,82.8266,83.34,82.8067,83.34,9275.5548389896,0
+GMF.US,D,20170629,000000,82.906,82.906,81.9437,82.2734,10664.068747258,0
+GMF.US,D,20170630,000000,82.7878,82.9338,82.4373,82.6538,35180.048905716,0
+GMF.US,D,20170703,000000,83.2506,83.3559,83.0053,83.0321,50905.799608641,0
+GMF.US,D,20170705,000000,82.7521,83.1513,82.3836,83.0878,12376.804177254,0
+GMF.US,D,20170706,000000,82.6796,82.6796,82.1959,82.2456,14538.616621816,0
+GMF.US,D,20170707,000000,82.5088,82.6627,82.3439,82.4373,6559.947869737,0
+GMF.US,D,20170710,000000,82.4909,83.0361,82.4909,82.9527,13883.12528441,0
+GMF.US,D,20170711,000000,83.6022,83.7293,83.2218,83.6479,18339.660859461,0
+GMF.US,D,20170712,000000,84.5974,85.1337,84.5974,85.0443,9981.3911331854,0
+GMF.US,D,20170713,000000,84.796,85.0085,84.6857,84.94,10633.861773184,0
+GMF.US,D,20170714,000000,85.372,86.0404,85.372,85.9609,16352.041965392,0
+GMF.US,D,20170717,000000,85.5538,85.5726,85.3005,85.372,11211.821877133,0
+GMF.US,D,20170718,000000,85.3452,85.7931,85.2747,85.7266,31171.583446096,0
+GMF.US,D,20170719,000000,86.4287,86.6472,86.385,86.5072,12690.956707623,0
+GMF.US,D,20170720,000000,86.385,86.5399,86.241,86.241,17485.810392303,0
+GMF.US,D,20170721,000000,86.0046,86.1189,85.8159,86.0136,12682.901514537,0
+GMF.US,D,20170724,000000,86.3572,86.6552,86.1506,86.5827,16371.173048972,0
+GMF.US,D,20170725,000000,86.7455,86.7455,86.6303,86.6303,18968.972819336,0
+GMF.US,D,20170726,000000,86.6303,87.2977,86.6303,87.2808,15500.205296505,0
+GMF.US,D,20170727,000000,87.5967,87.7317,86.2321,86.823,25635.651997468,0
+GMF.US,D,20170728,000000,86.8558,87.3424,86.8558,87.2977,33094.760795474,0
+GMF.US,D,20170731,000000,87.6245,87.6245,87.3414,87.3871,23828.268048707,0
+GMF.US,D,20170801,000000,87.8658,87.9383,87.6771,87.7943,23845.385334016,0
+GMF.US,D,20170802,000000,87.976,88.1757,87.2977,87.6771,30734.589221159,0
+GMF.US,D,20170803,000000,87.4785,87.6503,87.2163,87.6245,22917.024330808,0
+GMF.US,D,20170804,000000,87.9194,88.0664,87.5867,87.8946,8759.0155823242,0
+GMF.US,D,20170807,000000,88.1568,88.5908,88.1568,88.5908,21285.847730812,0
+GMF.US,D,20170808,000000,88.7179,89.1053,88.6266,88.7269,18297.371095758,0
+GMF.US,D,20170809,000000,87.9492,88.2283,87.7963,88.2283,25678.948660307,0
+GMF.US,D,20170810,000000,87.1527,87.1527,85.7355,85.8229,39367.742411508,0
+GMF.US,D,20170811,000000,85.7355,86.1765,85.4366,85.9878,34319.150144607,0
+GMF.US,D,20170814,000000,86.6919,86.8836,86.5638,86.684,10049.86027442,0
+GMF.US,D,20170815,000000,86.5489,86.5747,86.2867,86.5747,19781.540421927,0
+GMF.US,D,20170816,000000,87.5142,87.8042,87.397,87.7039,42921.089461747,0
+GMF.US,D,20170817,000000,87.397,87.397,86.5926,86.5926,3391.2362893744,0
+GMF.US,D,20170818,000000,86.8836,87.3782,86.7197,87.0723,13651.538483176,0
+GMF.US,D,20170821,000000,87.2163,87.5689,87.1895,87.5321,20978.743494393,0
+GMF.US,D,20170822,000000,87.8569,88.6077,87.8569,88.4448,13267.909912437,0
+GMF.US,D,20170823,000000,88.2641,88.8242,88.2641,88.6703,12122.058695896,0
+GMF.US,D,20170824,000000,89.0328,89.0328,88.6981,88.8689,19470.408588965,0
+GMF.US,D,20170825,000000,89.4499,89.7091,89.2493,89.287,17393.175671809,0
+GMF.US,D,20170828,000000,89.4499,89.4499,89.0328,89.0685,15636.136679838,0
+GMF.US,D,20170829,000000,88.3832,89.141,88.1369,88.9334,27315.159755982,0
+GMF.US,D,20170830,000000,89.1053,89.6465,89.1053,89.5254,15072.27316379,0
+GMF.US,D,20170831,000000,89.6177,90.0249,89.6028,89.6465,29812.269612766,0
+GMF.US,D,20170901,000000,90.152,90.2811,89.8998,90.1709,24969.084769568,0
+GMF.US,D,20170905,000000,89.5551,89.7548,88.852,89.1321,64366.027256015,0
+GMF.US,D,20170906,000000,89.5045,89.7647,89.5045,89.5283,16391.311031688,0
+GMF.US,D,20170907,000000,89.9812,90.2633,89.7438,90.1083,72182.58524723,0
+GMF.US,D,20170908,000000,90.1977,90.1977,89.7647,89.8094,25776.61787648,0
+GMF.US,D,20170911,000000,90.5056,91.0488,90.5056,90.9664,53629.46177098,0
+GMF.US,D,20170912,000000,91.1919,91.1919,90.9267,91.021,71898.639690935,0
+GMF.US,D,20170913,000000,90.8482,90.9495,90.742,90.7966,13599.179728115,0
+GMF.US,D,20170914,000000,90.7588,91.0687,90.7092,90.9207,16684.318680206,0
+GMF.US,D,20170915,000000,91.2653,91.5941,90.9396,91.3756,17652.955648846,0
+GMF.US,D,20170918,000000,91.9268,92.2764,91.9079,92.1105,33911.355994608,0
+GMF.US,D,20170919,000000,91.8334,92.0182,91.6586,91.9268,27119.821323637,0
+GMF.US,D,20170920,000000,91.9794,92.0628,90.876,91.5851,21681.559091181,0
+GMF.US,D,20170921,000000,91.7311,91.7311,91.31,91.6874,8883.8710751634,0
+GMF.US,D,20170922,000000,91.0488,91.1829,90.598,90.9753,46624.464483219,0
+GMF.US,D,20170925,000000,89.728,89.7379,88.3207,88.6176,83144.696138685,0
+GMF.US,D,20170926,000000,88.9612,89.3843,88.7487,88.8073,21396.60663575,0
+GMF.US,D,20170927,000000,88.8242,89.0606,88.4816,88.8153,20257.80371316,0
+GMF.US,D,20170928,000000,88.3544,88.701,88.3107,88.6981,6376.6922270214,0
+GMF.US,D,20170929,000000,89.0953,89.7925,89.0953,89.6118,23976.28222167,0
+GMF.US,D,20171002,000000,89.72,90.1361,89.6465,89.728,71331.755477479,0
+GMF.US,D,20171003,000000,90.5324,91.0657,90.5324,90.9207,24658.959835742,0
+GMF.US,D,20171004,000000,91.1372,91.2554,90.9575,91.021,9183.9270176318,0
+GMF.US,D,20171005,000000,91.2653,91.9625,91.2653,91.75,8810.36743825,0
+GMF.US,D,20171006,000000,91.3378,91.5941,91.1025,91.5941,9943.128966025,0
+GMF.US,D,20171009,000000,91.3845,91.6487,91.319,91.6487,7007.0110860322,0
+GMF.US,D,20171010,000000,92.1999,92.3757,92.1016,92.3499,12862.129560709,0
+GMF.US,D,20171011,000000,91.9536,92.3946,91.9536,92.3946,17527.093256871,0
+GMF.US,D,20171012,000000,92.5048,92.6061,92.3578,92.3578,11774.678494045,0
+GMF.US,D,20171013,000000,93.1027,93.4155,93.058,93.058,24716.353086483,0
+GMF.US,D,20171016,000000,93.3976,93.5089,93.2387,93.4989,15154.838892926,0
+GMF.US,D,20171017,000000,93.2308,93.2308,92.7362,93.048,12123.065595032,0
+GMF.US,D,20171018,000000,93.058,93.49,92.8544,93.1533,20407.831684394,0
+GMF.US,D,20171019,000000,92.1999,92.3846,91.9437,92.3846,19005.221188225,0
+GMF.US,D,20171020,000000,92.8733,92.9279,92.7074,92.7074,15552.564051567,0
+GMF.US,D,20171023,000000,92.6885,92.7074,92.2476,92.3032,12074.734436514,0
+GMF.US,D,20171024,000000,92.4601,92.6985,92.3846,92.4412,24709.304792532,0
+GMF.US,D,20171025,000000,92.6061,92.7551,91.5206,92.2098,14393.623146261,0
+GMF.US,D,20171026,000000,92.5803,92.7163,92.3032,92.3032,14520.492437372,0
+GMF.US,D,20171027,000000,92.1383,92.9835,92.1383,92.9021,15539.474362801,0
+GMF.US,D,20171030,000000,92.6796,92.8544,92.2942,92.5892,15726.75760206,0
+GMF.US,D,20171031,000000,93.0123,93.2109,92.8921,93.1623,23885.661299448,0
+GMF.US,D,20171101,000000,93.8624,94.1624,93.5754,93.632,21232.482076615,0
+GMF.US,D,20171102,000000,93.9568,93.9568,93.4642,93.7393,21582.882975873,0
+GMF.US,D,20171103,000000,93.9091,93.927,93.5287,93.7293,10988.290268985,0
+GMF.US,D,20171106,000000,93.9369,94.6331,93.9369,94.4375,7875.9650402276,0
+GMF.US,D,20171107,000000,94.643,94.643,94.3044,94.3044,10925.862522566,0
+GMF.US,D,20171108,000000,94.3044,94.4921,94.1822,94.2766,9468.8794730632,0
+GMF.US,D,20171109,000000,93.8724,94.0124,93.2387,94.0124,23207.011281918,0
+GMF.US,D,20171110,000000,93.9935,93.9935,93.632,93.919,19972.851257729,0
+GMF.US,D,20171113,000000,93.632,93.9468,93.351,93.7959,18159.425914153,0
+GMF.US,D,20171114,000000,93.4542,93.4542,92.9736,93.2209,44388.141502607,0
+GMF.US,D,20171115,000000,92.5326,92.7263,92.1294,92.477,20917.322647109,0
+GMF.US,D,20171116,000000,93.6032,94.4176,93.6032,93.9468,22429.685149081,0
+GMF.US,D,20171117,000000,94.1346,94.5308,94.1346,94.361,11899.533986884,0
+GMF.US,D,20171120,000000,94.5219,95.079,94.4275,94.9837,25888.383680554,0
+GMF.US,D,20171121,000000,96.096,96.4913,96.096,96.24,18931.717551312,0
+GMF.US,D,20171122,000000,96.2887,96.395,96.0781,96.3552,43860.526355448,0
+GMF.US,D,20171124,000000,95.9143,96.24,95.8765,96.1536,4920.7160766546,0
+GMF.US,D,20171127,000000,95.512,95.512,94.9738,94.9936,18162.44661156,0
+GMF.US,D,20171128,000000,95.2886,95.5409,95.0214,95.5021,19608.353770569,0
+GMF.US,D,20171129,000000,94.8794,94.936,93.632,93.9369,25211.747461296,0
+GMF.US,D,20171130,000000,93.6499,93.6499,93.1722,93.2655,45728.324252357,0
+GMF.US,D,20171201,000000,92.7074,92.7998,92.1731,92.5147,46308.298154578,0
+GMF.US,D,20171204,000000,93.3033,93.4542,92.2764,92.4045,36674.287223243,0
+GMF.US,D,20171205,000000,92.1383,92.6885,91.7977,92.1383,46280.104978775,0
+GMF.US,D,20171206,000000,90.6764,91.1104,90.4778,91.0389,36959.239678675,0
+GMF.US,D,20171207,000000,91.029,91.6229,91.0032,91.458,23628.902019819,0
+GMF.US,D,20171208,000000,92.6061,92.8445,92.4859,92.7074,23378.184135004,0
+GMF.US,D,20171211,000000,93.2655,93.6231,93.0381,93.5655,27788.402349808,0
+GMF.US,D,20171212,000000,92.6061,92.7074,92.4224,92.5803,33924.445683374,0
+GMF.US,D,20171213,000000,93.2467,93.9468,93.2467,93.6926,19255.939073039,0
+GMF.US,D,20171214,000000,93.3976,93.641,93.2844,93.2844,41106.657219035,0
+GMF.US,D,20171215,000000,93.0769,93.3033,92.6885,93.3033,14932.314183914,0
+GMF.US,D,20171218,000000,93.5287,93.9935,93.4811,93.7204,70635.988174642,0
+GMF.US,D,20171219,000000,93.8138,93.8237,93.3033,93.4056,29110.460915114,0
+GMF.US,D,20171220,000000,93.8724,93.9468,93.5565,93.5754,20895.170866122,0
+GMF.US,D,20171221,000000,94.5119,94.8307,94.4464,94.4543,16602.759850206,0
+GMF.US,D,20171222,000000,94.8397,94.9648,94.5775,94.9072,39490.584106076,0
+GMF.US,D,20171226,000000,94.8307,94.9072,94.6242,94.6242,11875.368407625,0
+GMF.US,D,20171227,000000,94.6629,94.9648,94.6629,94.8973,8848.6296054104,0
+GMF.US,D,20171228,000000,95.5409,95.6372,95.1644,95.1744,11779.712989724,0
+GMF.US,D,20171229,000000,96.0096,96.0781,95.7425,95.7802,17774.790444277,0
+GMF.US,D,20180102,000000,97.265,97.9641,97.2362,97.9641,18290.322801807,0
+GMF.US,D,20180103,000000,98.2363,98.7894,98.2363,98.6444,19988.961643902,0
+GMF.US,D,20180104,000000,99.0169,99.2552,98.848,99.0665,35919.112871393,0
+GMF.US,D,20180105,000000,99.285,100.02,99.285,100.02,60223.644211334,0
+GMF.US,D,20180108,000000,99.8809,100.427,99.722,100.397,35821.443655221,0
+GMF.US,D,20180109,000000,100.298,100.358,99.871,100.278,23017.714244388,0
+GMF.US,D,20180110,000000,99.7915,100.04,99.4539,99.9504,18700.130750078,0
+GMF.US,D,20180111,000000,99.9206,100.238,99.9206,100.219,11534.029600589,0
+GMF.US,D,20180112,000000,100.447,101.222,100.447,100.924,11043.669721454,0
+GMF.US,D,20180116,000000,101.351,101.847,100.427,100.646,40429.014100642,0
+GMF.US,D,20180117,000000,101.381,102.195,101.361,101.947,18165.467308968,0
+GMF.US,D,20180118,000000,101.728,102.106,101.679,101.937,19046.504052793,0
+GMF.US,D,20180119,000000,102.781,103.129,102.533,103.129,26224.687991911,0
+GMF.US,D,20180122,000000,103.327,103.923,103.248,103.873,21457.020583898,0
+GMF.US,D,20180123,000000,104.112,104.698,104.112,104.698,33614.320749547,0
+GMF.US,D,20180124,000000,104.936,105.522,104.549,104.847,14606.078863915,0
+GMF.US,D,20180125,000000,104.43,105.065,103.893,104.489,10862.42787701,0
+GMF.US,D,20180126,000000,105.542,106.307,105.482,106.307,11109.118165281,0
+GMF.US,D,20180129,000000,105.006,105.095,104.519,104.519,50027.783562223,0
+GMF.US,D,20180130,000000,103.734,103.734,103.019,103.218,24071.937639571,0
+GMF.US,D,20180131,000000,104.43,104.588,103.665,103.903,34101.659931274,0
+GMF.US,D,20180201,000000,102.791,103.377,102.344,102.642,33373.671856091,0
+GMF.US,D,20180202,000000,102.155,102.155,100.427,100.427,24606.60108068,0
+GMF.US,D,20180205,000000,100.596,101.45,97.6145,97.7705,38741.451149041,0
+GMF.US,D,20180206,000000,96.7316,100.427,96.7217,99.861,39161.328088669,0
+GMF.US,D,20180207,000000,98.0128,98.9374,96.8091,96.8091,31150.438564245,0
+GMF.US,D,20180208,000000,97.0912,97.1974,93.9091,93.9468,19922.506300939,0
+GMF.US,D,20180209,000000,94.6997,95.2697,92.5048,95.2499,48131.792489512,0
+GMF.US,D,20180212,000000,95.809,96.7118,95.2697,96.2986,19865.113050198,0
+GMF.US,D,20180213,000000,96.2688,97.1686,96.2599,96.9164,12666.791128364,0
+GMF.US,D,20180214,000000,99.0963,99.1857,99.0963,99.0963,25600.410527715,0
+GMF.US,D,20180215,000000,100.427,100.814,99.2453,100.497,28476.11445956,0
+GMF.US,D,20180216,000000,99.8511,101.102,99.8511,100.447,25693.045248209,0
+GMF.US,D,20180220,000000,99.1559,99.7121,99.1559,99.1559,37853.366111265,0
+GMF.US,D,20180221,000000,100.189,100.944,99.8511,99.9306,24390.117766483,0
+GMF.US,D,20180222,000000,99.4042,100.03,99.1261,99.3049,15681.447140949,0
+GMF.US,D,20180223,000000,100.268,101.003,100,101.003,127159.27806191,0
+GMF.US,D,20180226,000000,100.983,101.609,100.715,101.559,13843.856218114,0
+GMF.US,D,20180227,000000,100.149,100.358,98.858,98.858,61115.756845653,0
+GMF.US,D,20180228,000000,98.9076,98.9473,97.547,97.547,16149.655239096,0
+GMF.US,D,20180301,000000,98.8182,99.0665,97.0326,97.693,9884.7288161486,0
+GMF.US,D,20180302,000000,96.5698,97.8767,96.1636,97.8767,40492.448746197,0
+GMF.US,D,20180305,000000,96.8766,98.2263,96.8766,98.0029,18684.020363905,0
+GMF.US,D,20180306,000000,99.0069,99.0069,97.9939,98.4984,8064.2551786222,0
+GMF.US,D,20180307,000000,97.6344,98.4011,97.6145,98.4011,16441.655988478,0
+GMF.US,D,20180308,000000,98.7994,98.7994,98.2174,98.566,37717.434727932,0
+GMF.US,D,20180309,000000,99.3148,100.447,99.3148,100.447,21810.442180564,0
+GMF.US,D,20180312,000000,100.725,101.003,100.487,100.894,10928.883219973,0
+GMF.US,D,20180313,000000,101.192,101.4,99.6326,99.9306,33985.866530657,0
+GMF.US,D,20180314,000000,100.636,100.715,99.6823,100.179,48145.889077413,0
+GMF.US,D,20180315,000000,100.864,101.192,100.229,100.546,12072.720638242,0
+GMF.US,D,20180316,000000,100.517,100.586,100.368,100.467,5048.5922669012,0
+GMF.US,D,20180319,000000,99.8908,99.8908,98.7706,99.136,9451.7621877546,0
+GMF.US,D,20180320,000000,100.219,100.576,100.03,100.179,16488.980247861,0
+GMF.US,D,20180321,000000,99.8213,100.248,99.6028,100.07,7295.9911380068,0
+GMF.US,D,20180322,000000,98.0327,98.2075,96.7018,96.7018,54018.124837398,0
+GMF.US,D,20180323,000000,97.1488,97.1488,95.2787,95.2787,35146.821234235,0
+GMF.US,D,20180326,000000,97.8281,98.557,96.8866,98.5272,12918.515912314,0
+GMF.US,D,20180327,000000,98.5759,98.7318,96.5598,96.9064,11085.959485158,0
+GMF.US,D,20180328,000000,96.4913,96.4913,96.0682,96.2887,4132.3140533232,0
+GMF.US,D,20180329,000000,96.5698,97.9353,96.4724,97.6731,3374.1190040658,0
+GMF.US,D,20180402,000000,97.1587,97.1587,95.4068,95.9053,28743.949629683,0
+GMF.US,D,20180403,000000,96.964,97.1488,96.2212,97.1488,8684.505046275,0
+GMF.US,D,20180404,000000,94.7086,97.0912,94.7086,97.0912,24178.668947965,0
+GMF.US,D,20180405,000000,97.3524,97.8191,97.0127,97.4983,16134.551752059,0
+GMF.US,D,20180406,000000,96.4238,96.9452,95.3164,95.5885,4240.0522608538,0
+GMF.US,D,20180409,000000,96.7604,97.6145,96.5012,96.6542,19591.236485261,0
+GMF.US,D,20180410,000000,98.1002,98.6057,97.9552,98.5183,13765.318085522,0
+GMF.US,D,20180411,000000,98.1101,98.566,98.1002,98.4696,6786.500175292,0
+GMF.US,D,20180412,000000,98.0714,98.6633,98.0227,98.5958,6090.7328724542,0
+GMF.US,D,20180413,000000,97.4109,97.547,97.0614,97.3722,5348.6482093696,0
+GMF.US,D,20180416,000000,96.9551,97.3821,96.8965,97.1974,9270.5203433106,0
+GMF.US,D,20180417,000000,96.5876,97.4497,96.5876,97.265,10025.694695161,0
+GMF.US,D,20180418,000000,96.8766,97.5669,96.8379,97.401,12990.005750956,0
+GMF.US,D,20180419,000000,97.3136,97.3335,96.6343,96.7892,11382.994730219,0
+GMF.US,D,20180420,000000,96.4426,96.4426,95.5786,95.7127,6752.2656046748,0
+GMF.US,D,20180423,000000,95.8189,95.8189,95.2598,95.5697,4787.805390729,0
+GMF.US,D,20180424,000000,96.3473,96.385,94.8208,95.1068,9981.3911331854,0
+GMF.US,D,20180425,000000,94.6897,94.8307,93.9657,94.6709,7057.3560428222,0
+GMF.US,D,20180426,000000,94.6242,95.3164,94.6152,95.0026,32847.063608068,0
+GMF.US,D,20180427,000000,95.4068,95.6849,95.079,95.6849,7478.2398815866,0
+GMF.US,D,20180430,000000,96.24,96.2788,95.3353,95.5697,29720.641791409,0
+GMF.US,D,20180501,000000,95.089,95.5498,94.4375,95.4644,9350.0653750388,0
+GMF.US,D,20180502,000000,95.8954,95.8954,95.1744,95.2787,9436.6587007176,0
+GMF.US,D,20180503,000000,94.8397,95.0592,93.5089,94.9559,16870.595020329,0
+GMF.US,D,20180504,000000,94.1346,95.6372,94.1346,95.522,27090.621248699,0
+GMF.US,D,20180507,000000,94.793,95.3879,94.793,94.9648,86101.95890053,0
+GMF.US,D,20180508,000000,95.6273,95.7425,95.1744,95.6273,10637.889369727,0
+GMF.US,D,20180509,000000,96.1348,96.1348,95.4266,95.809,9474.920867878,0
+GMF.US,D,20180510,000000,96.4039,97.3623,96.4039,97.0912,11660.8988917,0
+GMF.US,D,20180511,000000,97.3136,97.3821,96.7416,96.8866,9133.5820608418,0
+GMF.US,D,20180514,000000,97.7605,98.0029,97.5569,97.5569,5790.6769299858,0
+GMF.US,D,20180515,000000,96.2986,96.395,95.7901,96.0195,23997.427103521,0
+GMF.US,D,20180516,000000,97.12,97.6543,97.12,97.4596,14653.403123297,0
+GMF.US,D,20180517,000000,96.7217,96.8965,96.2986,96.3086,21069.364416615,0
+GMF.US,D,20180518,000000,95.9719,95.9719,95.7037,95.7037,26986.910637712,0
+GMF.US,D,20180521,000000,96.4625,96.6244,96.1636,96.3374,6040.3879156642,0
+GMF.US,D,20180522,000000,96.6244,96.829,96.1735,96.1735,9215.1408908416,0
+GMF.US,D,20180523,000000,95.1744,96.0096,95.1744,96.0007,22523.32676871,0
+GMF.US,D,20180524,000000,95.6372,95.8676,95.2409,95.6849,6379.7129244288,0
+GMF.US,D,20180525,000000,95.8378,96.3374,95.8378,96.1814,3937.9825201138,0
+GMF.US,D,20180529,000000,95.6372,95.9431,94.5775,94.9738,14186.201924286,0
+GMF.US,D,20180530,000000,95.1168,95.7325,94.8695,95.6561,46124.035612726,0
+GMF.US,D,20180531,000000,95.6749,96.2112,95.4356,96.2112,7510.4606539322,0
+GMF.US,D,20180601,000000,96.4724,97.1488,96.4724,97.0713,34986.724271643,0
+GMF.US,D,20180604,000000,97.6543,97.984,97.6344,97.9552,16967.257337366,0
+GMF.US,D,20180605,000000,97.9453,98.0029,97.6245,97.8867,15916.054639591,0
+GMF.US,D,20180606,000000,98.7507,99.2056,98.7408,99.2056,12264.031474044,0
+GMF.US,D,20180607,000000,99.3446,99.3446,98.1389,98.5183,5460.4140134434,0
+GMF.US,D,20180608,000000,97.838,98.3525,97.6731,98.1876,17618.721078228,0
+GMF.US,D,20180611,000000,98.2849,98.4498,98.1588,98.2651,32223.793043007,0
+GMF.US,D,20180612,000000,98.411,98.4696,98.0029,98.2462,7433.9363196114,0
+GMF.US,D,20180613,000000,98.3237,98.3237,97.2948,97.6145,30711.430541036,0
+GMF.US,D,20180614,000000,97.5182,97.6831,97.1388,97.2749,18986.090104645,0
+GMF.US,D,20180615,000000,96.4625,96.7803,96.1159,96.6144,7055.3422445506,0
+GMF.US,D,20180618,000000,95.4445,95.6173,95.079,95.5885,28772.142805485,0
+GMF.US,D,20180619,000000,94.0501,94.643,93.7015,94.4732,17159.575072304,0
+GMF.US,D,20180620,000000,95.0304,95.1446,94.6709,94.6709,8537.4977724482,0
+GMF.US,D,20180621,000000,94.2676,94.2676,93.1623,93.341,16764.87061107,0
+GMF.US,D,20180622,000000,94.2766,94.2766,93.8426,93.9836,8737.8707004724,0
+GMF.US,D,20180625,000000,92.8266,92.8266,91.3359,92.0916,42490.136631624,0
+GMF.US,D,20180626,000000,92.192,92.2794,91.745,91.8334,4959.9851429508,0
+GMF.US,D,20180627,000000,91.5107,91.5107,89.8541,89.9514,20328.286652666,0
+GMF.US,D,20180628,000000,89.4777,90.2325,89.2006,90.158,20789.446456863,0
+GMF.US,D,20180629,000000,91.4382,91.8334,91.4382,91.5851,29711.579699186,0
+GMF.US,D,20180702,000000,90.2881,90.6446,90.1133,90.6446,19318.366819459,0
+GMF.US,D,20180703,000000,91.1611,91.1611,90.5493,90.5493,14232.519284533,0
+GMF.US,D,20180705,000000,90.3328,90.3328,89.5224,90.011,76258.512948949,0
+GMF.US,D,20180706,000000,90.1312,91.1432,90.1312,90.8482,12193.548534538,0
+GMF.US,D,20180709,000000,92.2198,92.7163,92.0916,92.6061,16019.765250578,0
+GMF.US,D,20180710,000000,92.183,92.5614,91.8732,92.4323,32077.792668316,0
+GMF.US,D,20180711,000000,91.1432,91.3617,90.8592,91.0965,5830.9528954178,0
+GMF.US,D,20180712,000000,92.1999,92.4075,92.1999,92.3012,7424.8742273892,0
+GMF.US,D,20180713,000000,92.1473,92.4124,92.0261,92.2942,6550.8857775148,0
+GMF.US,D,20180716,000000,91.7143,91.8384,91.5544,91.7589,10596.606505159,0
+GMF.US,D,20180717,000000,91.3458,92.1214,91.3458,92.0082,20622.30120032,0
+GMF.US,D,20180718,000000,91.5941,92.1731,91.5941,92.1731,7139.9217719578,0
+GMF.US,D,20180719,000000,91.0766,91.6318,90.7648,91.0965,84585.568802015,0
+GMF.US,D,20180720,000000,92.0261,92.3846,91.9079,92.1105,12226.776206019,0
+GMF.US,D,20180723,000000,91.9437,92.1473,91.7431,91.8424,9710.5352656552,0
+GMF.US,D,20180724,000000,93.5377,93.7492,93.048,93.1354,15621.033192801,0
+GMF.US,D,20180725,000000,93.5754,94.7285,93.5466,94.7285,7697.743893191,0
+GMF.US,D,20180726,000000,93.4542,93.6688,93.3599,93.6688,9796.1216921982,0
+GMF.US,D,20180727,000000,94.0124,94.0889,93.2109,93.6132,22114.525719575,0
+GMF.US,D,20180730,000000,93.5933,93.5933,92.8286,93.1444,9841.4321533092,0
+GMF.US,D,20180731,000000,93.0669,93.6787,92.9835,93.5188,16513.14582712,0
+GMF.US,D,20180801,000000,92.9199,93.2844,92.8733,92.913,10342.867922938,0
+GMF.US,D,20180802,000000,91.1253,92.0072,91.1253,91.8702,18305.426288844,0
+GMF.US,D,20180803,000000,92.2664,92.4412,92.0817,92.4323,6725.0793280082,0
+GMF.US,D,20180806,000000,91.8334,91.8513,91.4948,91.8513,9217.1546891132,0
+GMF.US,D,20180807,000000,92.912,92.9934,92.6796,92.9199,11129.256147997,0
+GMF.US,D,20180808,000000,92.5415,92.9467,92.3399,92.9199,13119.895739474,0
+GMF.US,D,20180809,000000,93.3887,93.5834,93.1533,93.1533,7140.9286710936,0
+GMF.US,D,20180810,000000,92.1314,92.3578,91.9447,92.0817,7990.7515417088,0
+GMF.US,D,20180813,000000,91.3458,91.4183,90.6546,90.7112,13775.38707688,0
+GMF.US,D,20180814,000000,90.6546,90.8949,90.2792,90.739,24688.15991068,0
+GMF.US,D,20180815,000000,87.9035,88.3266,87.4527,88.1608,20484.356018715,0
+GMF.US,D,20180816,000000,88.9434,89.431,88.9434,88.9632,18588.364946004,0
+GMF.US,D,20180817,000000,88.6802,90.3517,88.5759,90.2504,11192.690793553,0
+GMF.US,D,20180820,000000,90.4251,90.6645,90.2225,90.4708,21349.282376367,0
+GMF.US,D,20180821,000000,91.3259,91.7311,91.2902,91.466,16038.896334158,0
+GMF.US,D,20180822,000000,91.7311,92.044,91.5474,91.9437,11327.61527775,0
+GMF.US,D,20180823,000000,91.9983,92.0261,90.5831,90.6546,21965.504647477,0
+GMF.US,D,20180824,000000,91.5563,92.035,91.457,91.9337,119854.22483168,0
+GMF.US,D,20180827,000000,92.8087,93.4056,92.7263,93.1722,60909.342522814,0
+GMF.US,D,20180828,000000,93.1722,93.1722,92.4412,92.7918,69332.053793781,0
+GMF.US,D,20180829,000000,92.5972,93.3311,92.5972,93.1354,37057.915793983,0
+GMF.US,D,20180830,000000,91.9983,91.9983,91.1611,91.3736,111770.83856948,0
+GMF.US,D,20180831,000000,91.3359,91.9536,91.1889,91.6487,57303.636717514,0
+GMF.US,D,20180904,000000,90.4152,90.4897,90.011,90.4897,21724.855754021,0
+GMF.US,D,20180905,000000,89.5055,89.5055,88.7874,88.8599,32738.318501401,0
+GMF.US,D,20180906,000000,88.998,89.2373,88.2621,88.6762,15885.847665517,0
+GMF.US,D,20180907,000000,88.3177,88.9841,88.1518,88.272,34558.792138928,0
+GMF.US,D,20180910,000000,88.0217,88.0217,87.0385,87.3414,44610.666211619,0
+GMF.US,D,20180911,000000,86.2291,87.1289,86.2291,87.0713,102495.28373049,0
+GMF.US,D,20180912,000000,86.826,87.8122,86.5131,87.549,70334.925333037,0
+GMF.US,D,20180913,000000,88.9533,89.4211,88.6524,89.0804,53414.992255054,0
+GMF.US,D,20180914,000000,89.2284,89.3019,88.4637,88.6762,16830.319054897,0
+GMF.US,D,20180917,000000,88.1429,88.1429,87.6831,87.6831,13617.303912559,0
+GMF.US,D,20180918,000000,87.9413,88.3356,87.8569,88.2253,24309.565835619,0
+GMF.US,D,20180919,000000,88.7239,89.5681,88.7239,89.4211,16662.166899218,0
+GMF.US,D,20180920,000000,89.7528,90.1937,89.72,90.1937,23140.555938956,0
+GMF.US,D,20180921,000000,90.4073,90.5255,89.9743,90.0577,22160.843079822,0
+GMF.US,D,20180924,000000,88.5888,89.0804,88.5888,88.8599,14483.237169347,0
+GMF.US,D,20180925,000000,89.2165,89.3744,89.2165,89.3019,2767.9657243142,0
+GMF.US,D,20180926,000000,89.3674,90.2692,89.2383,89.3108,20386.686802543,0
+GMF.US,D,20180927,000000,89.7349,89.8034,89.3625,89.4399,151158.7189637,0
+GMF.US,D,20180928,000000,89.0715,89.5144,88.9046,89.137,67216.558709465,0
+GMF.US,D,20181001,000000,89.4509,89.5492,89.0635,89.0635,17229.051112674,0
+GMF.US,D,20181002,000000,87.8569,88.1052,87.553,87.7387,19924.52009921,0
+GMF.US,D,20181003,000000,87.8191,87.8559,86.9223,86.9382,14129.815572681,0
+GMF.US,D,20181004,000000,85.806,85.806,84.5974,84.7652,12043.520563304,0
+GMF.US,D,20181005,000000,84.5705,84.6003,83.4781,84.0471,17298.527153044,0
+GMF.US,D,20181008,000000,83.053,83.6966,82.9169,83.6966,18036.584219585,0
+GMF.US,D,20181009,000000,83.053,83.4314,82.8742,83.0629,22328.995235501,0
+GMF.US,D,20181010,000000,82.9438,82.9438,80.8621,80.9634,28026.030545857,0
+GMF.US,D,20181011,000000,80.1908,81.0846,79.5005,80.5125,23307.701195498,0
+GMF.US,D,20181012,000000,82.2327,82.4819,81.4878,82.3727,12474.473393426,0
+GMF.US,D,20181015,000000,81.7381,82.0291,81.4521,81.6596,21886.966514885,0
+GMF.US,D,20181016,000000,82.2992,83.3649,82.2992,83.3212,22319.933143279,0
+GMF.US,D,20181017,000000,82.4819,82.4819,81.8662,81.8662,8065.262077758,0
+GMF.US,D,20181018,000000,81.167,81.167,79.8402,79.8402,10297.557461827,0
+GMF.US,D,20181019,000000,81.2872,81.756,80.7519,81.0171,46940.63081186,0
+GMF.US,D,20181022,000000,82.5654,82.5733,81.6805,82.178,83023.868242389,0
+GMF.US,D,20181023,000000,79.9613,81.5434,79.7955,81.0935,21790.304197848,0
+GMF.US,D,20181024,000000,80.6963,80.7976,78.9483,79.0208,53714.041298387,0
+GMF.US,D,20181025,000000,79.5184,80.7241,79.5184,80.2543,17640.872859216,0
+GMF.US,D,20181026,000000,78.7169,79.9365,78.5352,79.3605,23474.846452041,0
+GMF.US,D,20181029,000000,79.6833,79.7031,77.2918,77.9631,24064.88934562,0
+GMF.US,D,20181030,000000,78.4339,79.4082,78.4339,79.3605,16527.242415021,0
+GMF.US,D,20181031,000000,80.6426,81.175,80.5562,80.8363,11728.361133798,0
+GMF.US,D,20181101,000000,82.0112,83.9886,81.6626,83.5873,19650.643534273,0
+GMF.US,D,20181102,000000,84.7185,85.0403,82.9239,83.6231,29737.759076717,0
+GMF.US,D,20181105,000000,83.4215,83.783,83.2745,83.6062,26247.846672034,0
+GMF.US,D,20181106,000000,83.4582,83.7899,83.2099,83.6608,7322.1705155376,0
+GMF.US,D,20181107,000000,84.8665,85.4286,84.5298,85.3641,11880.402903304,0
+GMF.US,D,20181108,000000,84.1117,84.3967,83.3301,83.6151,24141.413679941,0
+GMF.US,D,20181109,000000,82.3995,82.4641,81.4878,81.9307,9916.9495884942,0
+GMF.US,D,20181112,000000,81.6358,81.6457,80.7886,80.8869,20398.769592172,0
+GMF.US,D,20181113,000000,82.0499,83.0401,82.0499,82.2426,8746.9327926946,0
+GMF.US,D,20181114,000000,83.0808,83.2566,82.1334,82.7868,31765.653936218,0
+GMF.US,D,20181115,000000,83.1652,84.7235,82.9239,84.2676,42461.943455822,0
+GMF.US,D,20181116,000000,83.6608,84.8218,83.5218,84.3967,14858.810547001,0
+GMF.US,D,20181119,000000,83.7522,83.7522,83.0351,83.1454,14152.974252805,0
+GMF.US,D,20181120,000000,82.0311,82.5107,81.4799,81.9774,68008.988329339,0
+GMF.US,D,20181121,000000,83.4115,84.0471,83.2278,83.4582,99459.482836052,0
+GMF.US,D,20181123,000000,82.5197,82.8603,82.5197,82.6389,13829.759630213,0
+GMF.US,D,20181126,000000,83.7711,84.1494,83.5595,83.9379,14188.215722558,0
+GMF.US,D,20181127,000000,83.3937,84.2587,83.2933,84.2587,93047.549139278,0
+GMF.US,D,20181128,000000,84.7354,86.2927,84.3074,86.2837,59050.606718127,0
+GMF.US,D,20181129,000000,85.3442,85.6183,84.9211,85.3899,31406.190944738,0
+GMF.US,D,20181130,000000,85.3899,85.8209,85.0592,85.6402,33885.176617077,0
+GMF.US,D,20181203,000000,87.3782,87.4119,86.8885,87.3504,93791.647600634,0
+GMF.US,D,20181204,000000,87.4805,87.4805,85.519,85.6213,20709.901425134,0
+GMF.US,D,20181206,000000,83.3847,84.654,82.7948,84.6182,43924.967900139,0
+GMF.US,D,20181207,000000,84.6401,84.6401,82.8226,82.8425,12002.237698736,0
+GMF.US,D,20181210,000000,82.1701,82.3727,81.0846,82.2803,16347.007469713,0
+GMF.US,D,20181211,000000,83.3301,83.4115,82.2615,83.0073,35820.436756085,0
+GMF.US,D,20181212,000000,84.2954,84.8119,84.1594,84.213,14922.245192556,0
+GMF.US,D,20181213,000000,84.4613,84.5755,84.2041,84.3232,64971.173636631,0
+GMF.US,D,20181214,000000,83.338,83.8436,83.199,83.4582,39012.307016571,0
+GMF.US,D,20181217,000000,83.1742,83.5545,82.2754,82.622,35785.195286332,0
+GMF.US,D,20181218,000000,83.1483,83.4582,82.7948,83.0719,47915.309175315,0
+GMF.US,D,20181219,000000,83.0808,83.5565,81.0846,81.746,39808.764232989,0
+GMF.US,D,20181220,000000,82.335,82.7481,81.603,82.1234,90867.612510271,0
+GMF.US,D,20181221,000000,82.0032,82.5644,80.9267,81.2028,26225.694891047,0
+GMF.US,D,20181224,000000,80.9316,81.5921,80.3795,80.6426,15486.108708604,0
+GMF.US,D,20181226,000000,81.2028,82.18,80.305,82.0638,97873.616697167,0
+GMF.US,D,20181227,000000,81.1372,82.0738,80.5751,82.0638,46139.139099763,0
+GMF.US,D,20181228,000000,82.4571,83.0093,82.1006,82.6538,29490.06188931,0
+GMF.US,D,20181231,000000,83.0659,83.1603,81.9804,82.1304,77007.645905984,0
+GMF.US,D,20190102,000000,81.0151,82.036,81.0151,82.0062,14907.141705519,0
+GMF.US,D,20190103,000000,80.8105,80.8105,79.8859,80.0229,6040.3879156642,0
+GMF.US,D,20190104,000000,81.1372,82.9448,81.1372,82.7849,17653.962547981,0
+GMF.US,D,20190107,000000,82.5505,83.1692,82.3161,82.9914,13809.621647497,0
+GMF.US,D,20190108,000000,83.0093,83.4076,82.7004,83.3281,10869.476170961,0
+GMF.US,D,20190109,000000,83.8793,84.9648,83.8793,84.357,26072.646222405,0
+GMF.US,D,20190110,000000,83.9836,84.9469,83.9836,84.937,178792.0588466,0
+GMF.US,D,20190111,000000,84.2259,84.6559,84.2259,84.6559,7099.6458065258,0
+GMF.US,D,20190114,000000,83.5059,84.0362,83.5059,83.7959,27060.414274625,0
+GMF.US,D,20190115,000000,84.3193,84.7463,84.2815,84.3014,13442.10346293,0
+GMF.US,D,20190116,000000,84.8893,85.6302,84.8893,85.3124,51792.87774728,0
+GMF.US,D,20190117,000000,84.8337,85.9669,84.8337,85.9023,22479.023206735,0
+GMF.US,D,20190118,000000,86.1079,86.5747,86.0315,86.4893,17238.113204896,0
+GMF.US,D,20190122,000000,85.2935,85.4485,84.3868,84.8069,25534.962083888,0
+GMF.US,D,20190123,000000,85.5637,85.6402,84.8437,85.4425,13347.454944165,0
+GMF.US,D,20190124,000000,85.517,86.3503,85.517,86.1079,36769.942641144,0
+GMF.US,D,20190125,000000,86.7912,87.3514,86.7525,87.2024,47348.424961859,0
+GMF.US,D,20190128,000000,86.0126,86.3691,85.5925,86.2658,25544.02417611,0
+GMF.US,D,20190129,000000,86.4893,86.4893,85.8626,85.9292,26602.275167836,0
+GMF.US,D,20190130,000000,86.5936,87.6513,86.2946,87.4368,13472.310437004,0
+GMF.US,D,20190131,000000,87.8658,88.7735,87.838,88.6524,51301.51096901,0
+GMF.US,D,20190201,000000,88.2035,88.4458,87.9234,88.0823,88315.123201018,0
+GMF.US,D,20190204,000000,87.8658,88.6057,87.7913,88.0734,99517.882985929,0
+GMF.US,D,20190205,000000,88.6603,89.6237,88.5819,89.289,33990.901026336,0
+GMF.US,D,20190206,000000,89.3645,89.5224,88.7279,88.7279,20366.548819827,0
+GMF.US,D,20190207,000000,88.3336,88.559,87.4735,88.2213,10870.483070097,0
+GMF.US,D,20190208,000000,87.5857,87.9512,87.1736,87.6692,21262.689050689,0
+GMF.US,D,20190211,000000,88.0058,88.0058,87.5192,87.5192,7210.4047114638,0
+GMF.US,D,20190212,000000,88.2313,88.4726,87.9512,88.0823,7419.8397317102,0
+GMF.US,D,20190213,000000,88.4557,88.4557,87.7814,88.0247,5663.807638875,0
+GMF.US,D,20190214,000000,87.5758,88.1479,87.5122,87.838,8782.1742624476,0
+GMF.US,D,20190215,000000,87.5659,87.6423,87.1835,87.2957,29149.72998141,0
+GMF.US,D,20190219,000000,87.1547,88.2343,87.1547,88.0247,16246.317556133,0
+GMF.US,D,20190220,000000,88.6603,89.14,88.5779,88.7279,5142.2338865306,0
+GMF.US,D,20190221,000000,88.6554,88.7835,88.4279,88.709,29957.263088322,0
+GMF.US,D,20190222,000000,89.5224,89.8362,89.5224,89.8312,3948.0515114718,0
+GMF.US,D,20190225,000000,90.7489,91.2445,90.7122,91.0111,16594.70465712,0
+GMF.US,D,20190226,000000,90.0666,90.6824,90.009,90.4599,24037.703068953,0
+GMF.US,D,20190227,000000,89.6733,89.7945,89.3079,89.728,11705.202453675,0
+GMF.US,D,20190228,000000,89.3734,89.4489,88.8868,88.9881,23879.619904633,0
+GMF.US,D,20190301,000000,89.9723,89.9991,89.3913,89.3913,12349.617900587,0
+GMF.US,D,20190304,000000,90.4301,90.4301,89.1162,89.9991,148453.18098581,0
+GMF.US,D,20190305,000000,90.7767,91.4123,90.6645,91.1889,14548.685613174,0
+GMF.US,D,20190306,000000,91.3577,91.6566,91.0647,91.2177,229086.67067981,0
+GMF.US,D,20190307,000000,89.8779,90.0736,89.3257,89.429,33107.85048424,0
+GMF.US,D,20190308,000000,88.5411,88.849,88.4369,88.849,55947.343581591,0
+GMF.US,D,20190311,000000,89.868,90.6546,89.8511,90.5135,27218.497438946,0
+GMF.US,D,20190312,000000,90.9267,91.1601,90.7122,90.8989,55692.598100234,0
+GMF.US,D,20190313,000000,91.0111,91.2644,90.9912,91.0012,12032.44467281,0
+GMF.US,D,20190314,000000,90.6824,90.7618,90.4122,90.6178,26164.274043763,0
+GMF.US,D,20190315,000000,91.4322,91.9337,91.4322,91.7202,15149.804397247,0
+GMF.US,D,20190318,000000,92.5932,92.912,92.3677,92.62,43568.525606066,0
+GMF.US,D,20190319,000000,92.9378,93.1722,92.7044,92.7898,75480.179916975,0
+GMF.US,D,20190320,000000,92.4889,93.2507,91.9933,92.7233,16884.69160823,0
+GMF.US,D,20190321,000000,92.3956,93.0232,92.3677,93.0232,257940.37231529,0
+GMF.US,D,20190322,000000,91.8503,91.8503,90.6546,90.6824,65947.865798357,0
+GMF.US,D,20190325,000000,90.5821,90.9744,90.3467,90.6734,113954.80279503,0
+GMF.US,D,20190326,000000,91.2733,91.4094,90.7767,91.021,10248.219404172,0
+GMF.US,D,20190327,000000,91.1422,91.4123,90.4967,90.7588,11500.801929108,0
+GMF.US,D,20190328,000000,91.2356,91.4521,90.8601,91.319,19607.346871433,0
+GMF.US,D,20190329,000000,92.041,92.5356,92.041,92.4889,12201.603727624,0
+GMF.US,D,20190401,000000,93.341,93.5367,93.0808,93.5089,44636.84558915,0
+GMF.US,D,20190402,000000,93.5089,93.5824,92.9021,93.2308,23004.624555623,0
+GMF.US,D,20190403,000000,93.8823,94.3789,93.7105,93.919,12625.508263796,0
+GMF.US,D,20190404,000000,93.6837,94.361,93.6837,94.1624,6288.085103071,0
+GMF.US,D,20190405,000000,94.4464,95.0214,94.4464,94.9559,33109.864282511,0
+GMF.US,D,20190408,000000,94.21,94.7573,94.21,94.7086,13387.730909597,0
+GMF.US,D,20190409,000000,94.7185,94.8596,94.4464,94.6808,11053.738712812,0
+GMF.US,D,20190410,000000,94.7672,94.8874,94.4633,94.8596,7588.9987865246,0
+GMF.US,D,20190411,000000,94.2478,94.2478,93.7204,93.9737,7321.1636164018,0
+GMF.US,D,20190412,000000,94.793,94.9648,94.6997,94.7384,5939.6980020842,0
+GMF.US,D,20190415,000000,94.5596,94.5596,93.8336,94.2011,14352.340281693,0
+GMF.US,D,20190416,000000,94.7573,94.8397,94.6897,94.7483,8796.2708503488,0
+GMF.US,D,20190417,000000,95.5409,95.5597,95.1267,95.1744,11668.954084786,0
+GMF.US,D,20190418,000000,94.9172,95.3879,94.7483,95.2975,8089.4276570172,0
+GMF.US,D,20190422,000000,94.2378,94.6152,94.2378,94.502,8161.9243947948,0
+GMF.US,D,20190423,000000,94.4077,94.8019,94.4077,94.7483,6534.775391342,0
+GMF.US,D,20190424,000000,94.4831,94.4831,93.8902,94.1077,17766.735251191,0
+GMF.US,D,20190425,000000,93.5377,93.8138,93.3688,93.7959,3916.837638262,0
+GMF.US,D,20190426,000000,93.9002,94.2766,93.9002,94.0789,38176.580733857,0
+GMF.US,D,20190429,000000,94.3332,94.502,94.2299,94.4077,21639.269327478,0
+GMF.US,D,20190430,000000,94.2766,94.4176,93.7015,94.21,21675.517696367,0
+GMF.US,D,20190501,000000,94.5864,95.2886,94.0501,94.1077,54330.263569496,0
+GMF.US,D,20190502,000000,94.2011,94.5596,93.7105,93.9369,28511.355929313,0
+GMF.US,D,20190503,000000,94.8496,95.3253,94.8496,95.3075,12256.983180093,0
+GMF.US,D,20190506,000000,92.4244,93.3788,92.3757,93.2109,30029.759826099,0
+GMF.US,D,20190507,000000,92.3111,92.3111,90.6923,91.3279,36510.162664108,0
+GMF.US,D,20190508,000000,91.2733,91.3279,90.9495,91.0667,43600.746378412,0
+GMF.US,D,20190509,000000,89.2224,90.159,88.6275,89.8968,39296.252572867,0
+GMF.US,D,20190510,000000,89.9991,90.5235,89.1569,90.3745,11102.069871331,0
+GMF.US,D,20190513,000000,87.2203,87.6612,86.7157,87.3047,13685.773053794,0
+GMF.US,D,20190514,000000,88.3425,88.7626,88.1935,88.3524,16582.62186749,0
+GMF.US,D,20190515,000000,88.3425,89.0566,88.129,88.6524,178512.14088685,0
+GMF.US,D,20190516,000000,89.0079,89.3247,88.6285,88.6434,153181.57932753,0
+GMF.US,D,20190517,000000,87.3702,87.6135,86.9869,87.1736,9693.4179803466,0
+GMF.US,D,20190520,000000,87.0792,87.0792,86.4337,86.4992,34833.675603001,0
+GMF.US,D,20190521,000000,87.109,87.4119,86.9779,87.2391,15679.433342678,0
+GMF.US,D,20190522,000000,86.9491,86.9779,86.6224,86.9491,22709.603108833,0
+GMF.US,D,20190523,000000,85.7136,85.9927,85.227,85.7425,38045.683846203,0
+GMF.US,D,20190524,000000,86.3314,86.3314,85.7524,85.9669,17767.742150327,0
+GMF.US,D,20190528,000000,86.7723,86.9591,86.1079,86.3403,35478.091049913,0
+GMF.US,D,20190529,000000,85.9758,86.4893,85.8537,86.4635,16460.787072058,0
+GMF.US,D,20190530,000000,86.7426,86.8846,86.528,86.6025,57283.498734798,0
+GMF.US,D,20190531,000000,86.4714,87.3792,86.4158,87.3603,98903.674513091,0
+GMF.US,D,20190603,000000,88.0247,88.1657,87.5381,87.8012,40076.599403112,0
+GMF.US,D,20190604,000000,87.5381,88.2581,87.3067,88.2035,30505.016218197,0
+GMF.US,D,20190605,000000,88.0634,88.0634,87.1736,87.4924,15975.461688603,0
+GMF.US,D,20190606,000000,87.2391,87.5857,87.1934,87.4964,6586.1272472678,0
+GMF.US,D,20190607,000000,87.8757,88.5878,87.8757,88.2035,9621.9281417048,0
+GMF.US,D,20190610,000000,88.7378,89.2006,88.7189,88.8301,20061.458381679,0
+GMF.US,D,20190611,000000,89.6634,89.8879,89.4111,89.4767,39018.348411386,0
+GMF.US,D,20190612,000000,88.7507,88.7835,88.3624,88.419,27418.87036697,0
+GMF.US,D,20190613,000000,88.8868,88.9424,88.279,88.4935,23329.852976486,0
+GMF.US,D,20190614,000000,88.0148,88.0734,87.6145,87.6423,38210.815304474,0
+GMF.US,D,20190617,000000,87.5023,87.9701,87.4834,87.8062,69452.881690077,0
+GMF.US,D,20190618,000000,88.6057,90.014,88.6057,89.8511,23275.480423153,0
+GMF.US,D,20190619,000000,90.0944,90.6734,89.8044,90.3844,17230.05801181,0
+GMF.US,D,20190620,000000,92.0976,92.0976,91.4471,91.7887,14831.624270334,0
+GMF.US,D,20190621,000000,91.2445,91.4789,91.1789,91.3011,9501.1002454088,0
+GMF.US,D,20190624,000000,91.171,91.4382,91.171,91.3766,7844.7511670178,0
+GMF.US,D,20190625,000000,90.9893,90.9893,90.3973,90.5185,21209.323396491,0
+GMF.US,D,20190626,000000,91.4431,91.5265,91.3378,91.3378,6883.1624923288,0
+GMF.US,D,20190627,000000,91.8185,92.2426,91.5166,92.2337,40404.848521382,0
+GMF.US,D,20190628,000000,92.044,92.044,91.748,92.0261,10128.398407012,0
+GMF.US,D,20190701,000000,93.5704,93.9737,93.0997,93.4761,22826.403408586,0
+GMF.US,D,20190702,000000,93.3539,93.6082,93.1851,93.4761,15023.942005272,0
+GMF.US,D,20190703,000000,93.0242,93.1037,92.8166,93.0242,14065.37402799,0
+GMF.US,D,20190705,000000,92.2794,92.3737,91.894,92.2625,60529.741548617,0
+GMF.US,D,20190708,000000,91.5742,91.5742,91.2991,91.3577,30339.884759926,0
+GMF.US,D,20190709,000000,90.7181,91.3279,90.7181,91.2544,6026.291327763,0
+GMF.US,D,20190710,000000,91.8463,92.2138,91.5851,91.603,17993.287556746,0
+GMF.US,D,20190711,000000,91.8275,91.8275,91.3676,91.4719,7661.4955243022,0
+GMF.US,D,20190712,000000,91.7232,91.7431,91.4799,91.7232,9615.88674689,0
+GMF.US,D,20190715,000000,92.1016,92.2893,92.1016,92.2714,3289.5394766586,0
+GMF.US,D,20190716,000000,92.2337,92.3737,92.1304,92.1651,8204.2141584984,0
+GMF.US,D,20190717,000000,92.0628,92.2287,91.8185,91.8185,6381.7267227004,0
+GMF.US,D,20190718,000000,91.9596,92.2575,91.7589,92.1761,13365.579128609,0
+GMF.US,D,20190719,000000,92.2625,92.5823,91.6874,91.6874,51003.468824813,0
+GMF.US,D,20190722,000000,91.894,91.9417,91.6586,91.6974,15055.155878482,0
+GMF.US,D,20190723,000000,91.9973,92.0539,91.6874,91.9407,11650.829900342,0
+GMF.US,D,20190724,000000,91.9973,92.2426,91.9774,92.1304,12084.803427872,0
+GMF.US,D,20190725,000000,92.2426,92.2426,91.5841,91.6487,13728.062817497,0
+GMF.US,D,20190726,000000,92.0628,92.0628,91.753,91.9139,16259.407244898,0
+GMF.US,D,20190729,000000,91.4431,91.5534,91.3279,91.4799,6582.0996507246,0
+GMF.US,D,20190730,000000,90.5672,90.7737,90.5672,90.6417,12686.92911108,0
+GMF.US,D,20190731,000000,90.7549,90.7549,89.7011,90.0487,18853.179418719,0
+GMF.US,D,20190801,000000,90.3596,90.5771,87.987,88.1479,16203.020893294,0
+GMF.US,D,20190802,000000,87.6483,87.6483,87.0921,87.259,17738.542075389,0
+GMF.US,D,20190805,000000,84.9459,84.9738,83.6002,83.8257,30120.380748321,0
+GMF.US,D,20190806,000000,85.7276,85.7276,84.8814,85.1247,11451.463871453,0
+GMF.US,D,20190807,000000,84.4941,85.4872,84.3153,85.4644,36362.148491145,0
+GMF.US,D,20190808,000000,86.4526,86.823,86.2629,86.6681,70859.519782789,0
+GMF.US,D,20190809,000000,86.236,86.2678,85.6322,85.9341,15082.342155148,0
+GMF.US,D,20190812,000000,85.1337,85.4356,85.0214,85.0214,5446.3174255422,0
+GMF.US,D,20190813,000000,84.502,86.5201,84.3987,85.9729,42818.385749895,0
+GMF.US,D,20190814,000000,84.645,84.6917,83.9111,83.9111,13212.530459968,0
+GMF.US,D,20190815,000000,84.8883,84.9271,84.2865,84.5686,19074.697228595,0
+GMF.US,D,20190816,000000,85.6332,86.3175,85.5955,86.104,11168.525214294,0
+GMF.US,D,20190819,000000,87.3275,87.3275,86.676,86.7922,9458.8104817052,0
+GMF.US,D,20190820,000000,87.0077,87.0921,86.7535,86.9889,21796.345592663,0
+GMF.US,D,20190821,000000,87.3831,87.3831,87.0455,87.0455,3445.6088427076,0
+GMF.US,D,20190822,000000,86.4238,86.4238,85.9063,86.1814,7088.569916032,0
+GMF.US,D,20190823,000000,86.0364,86.6452,85.0403,85.087,7540.6676280062,0
+GMF.US,D,20190826,000000,85.8875,86.1606,85.5667,86.1606,20458.176641184,0
+GMF.US,D,20190827,000000,86.537,86.5688,86.0662,86.1228,18011.41174119,0
+GMF.US,D,20190828,000000,85.6521,86.1784,85.4644,85.9629,46204.58754359,0
+GMF.US,D,20190829,000000,86.5836,86.9461,86.5628,86.7535,5445.3105264064,0
+GMF.US,D,20190830,000000,87.2669,87.2808,86.7733,87.2064,66477.494743788,0
+GMF.US,D,20190903,000000,86.2927,86.6124,86.236,86.4804,52425.210404563,0
+GMF.US,D,20190904,000000,87.5341,87.9214,87.4973,87.7238,14321.126408483,0
+GMF.US,D,20190905,000000,88.5511,88.7398,88.42,88.5898,18434.309378226,0
+GMF.US,D,20190906,000000,88.8907,89.0606,88.7497,88.8709,21404.661828836,0
+GMF.US,D,20190909,000000,89.0129,89.3128,88.8441,89.2294,38089.987408178,0
+GMF.US,D,20190910,000000,88.9672,89.0695,88.704,89.0417,19555.995015508,0
+GMF.US,D,20190911,000000,89.5114,89.7607,89.3128,89.728,10168.674372444,0
+GMF.US,D,20190912,000000,90.2176,90.7181,89.9494,90.2484,6288.085103071,0
+GMF.US,D,20190913,000000,90.7181,90.8572,90.6138,90.8572,4545.1426990012,0
+GMF.US,D,20190916,000000,89.9276,90.2374,89.728,89.7846,17099.161124156,0
+GMF.US,D,20190917,000000,89.1072,89.8521,89.1072,89.8521,11975.051422069,0
+GMF.US,D,20190918,000000,89.5581,89.5581,89.0109,89.3893,4840.1641457906,0
+GMF.US,D,20190919,000000,89.4747,89.4747,88.999,88.999,3393.250087646,0
+GMF.US,D,20190920,000000,89.9544,90.1103,89.282,89.4469,6880.1417949214,0
+GMF.US,D,20190923,000000,89.3992,89.8948,89.287,89.5969,12363.714488488,0
+GMF.US,D,20190924,000000,89.3416,89.3416,88.4379,88.4379,13651.538483176,0
+GMF.US,D,20190925,000000,87.7953,88.7974,87.7953,88.7775,16067.089509961,0
+GMF.US,D,20190926,000000,88.6186,88.6186,88.3534,88.5084,5112.0269124566,0
+GMF.US,D,20190927,000000,88.5987,88.6891,86.9422,87.4606,82714.750207698,0
+GMF.US,D,20190930,000000,88.1568,88.3634,87.978,87.988,7962.5583659064,0
+GMF.US,D,20191001,000000,87.8082,87.8082,87.2242,87.3394,18569.233862424,0
+GMF.US,D,20191002,000000,86.9799,87.1289,86.8478,87.0117,9854.5218420746,0
+GMF.US,D,20191003,000000,87.3553,88.0624,87.3553,87.9492,18074.846386746,0
+GMF.US,D,20191004,000000,87.7238,88.2263,87.4129,88.1568,14555.733907125,0
+GMF.US,D,20191007,000000,88.0138,88.0426,87.553,87.553,3926.90662962,0
+GMF.US,D,20191008,000000,87.1666,87.403,86.9223,86.9372,7437.9639161546,0
+GMF.US,D,20191009,000000,87.8082,88.0813,87.689,87.7705,6350.5128494906,0
+GMF.US,D,20191010,000000,88.0912,88.9026,88.0912,88.6782,2633.041240117,0
+GMF.US,D,20191011,000000,89.5879,90.2662,89.5879,89.8342,10351.93001516,0
+GMF.US,D,20191014,000000,89.6723,89.8789,89.6723,89.6852,6838.8589303536,0
+GMF.US,D,20191015,000000,89.6813,90.4341,89.6813,90.2464,21338.206485874,0
+GMF.US,D,20191016,000000,90.1242,90.5185,90.0289,90.303,14069.401624533,0
+GMF.US,D,20191017,000000,91.0568,91.0568,90.6883,90.7191,2761.9243294994,0
+GMF.US,D,20191018,000000,90.6506,90.6506,90.1143,90.3407,14360.39547478,0
+GMF.US,D,20191021,000000,90.5572,90.9237,90.4728,90.7112,9834.3838593586,0
+GMF.US,D,20191022,000000,90.7181,90.9148,90.4281,90.6784,7436.9570170188,0
+GMF.US,D,20191023,000000,90.2464,90.4947,90.2275,90.4947,2435.6890095002,0
+GMF.US,D,20191024,000000,90.5523,90.887,90.5523,90.8214,3106.283833943,0
+GMF.US,D,20191025,000000,90.7648,91.4133,90.7648,91.3885,4199.7762954218,0
+GMF.US,D,20191028,000000,91.7719,92.2714,91.7719,92.1562,3043.8560875234,0
+GMF.US,D,20191029,000000,91.4799,91.7619,91.4431,91.5544,2895.8419145608,0
+GMF.US,D,20191030,000000,91.3011,91.9238,91.2475,91.8036,7885.0271324498,0
+GMF.US,D,20191031,000000,91.8185,91.8185,91.1968,91.4977,4424.3148027052,0
+GMF.US,D,20191101,000000,92.4591,92.7034,92.4591,92.5654,10575.461623307,0
+GMF.US,D,20191104,000000,93.6837,94.0789,93.6449,93.6549,69864.703436619,0
+GMF.US,D,20191105,000000,94.2478,94.4921,93.9935,94.4077,91103.226908048,0
+GMF.US,D,20191106,000000,94.4077,94.4077,93.9836,94.1673,12598.32198713,0
+GMF.US,D,20191107,000000,94.9261,95.3879,94.7483,95.0115,18045.646311808,0
+GMF.US,D,20191108,000000,94.4375,94.5864,94.0988,94.2339,11138.31824022,0
+GMF.US,D,20191111,000000,93.0053,93.6449,93.0053,93.3827,10573.447825036,0
+GMF.US,D,20191112,000000,93.1086,93.3808,92.8504,92.9368,10753.682770344,0
+GMF.US,D,20191113,000000,92.2039,92.4402,92.1026,92.4114,16450.7180807,0
+GMF.US,D,20191114,000000,92.2585,92.4502,92.0241,92.2069,4005.4447622124,0
+GMF.US,D,20191115,000000,92.4591,92.8435,92.4114,92.6379,22674.36163908,0
+GMF.US,D,20191118,000000,92.7064,92.9289,92.6091,92.7084,26377.736660553,0
+GMF.US,D,20191119,000000,93.341,93.4016,93.1583,93.3241,27024.165905736,0
+GMF.US,D,20191120,000000,93.0649,93.203,92.5733,92.7402,5333.5447223326,0
+GMF.US,D,20191121,000000,92.5346,92.8872,92.5346,92.7124,11469.588055898,0
+GMF.US,D,20191122,000000,92.6091,92.6846,92.4442,92.5485,6157.188215417,0
+GMF.US,D,20191125,000000,93.203,93.7879,93.203,93.7274,6012.1947398618,0
+GMF.US,D,20191126,000000,93.4294,93.7313,93.2129,93.7313,4692.149972828,0
+GMF.US,D,20191127,000000,93.9657,94.3332,93.779,94.1077,14647.361728483,0
+GMF.US,D,20191129,000000,92.6279,93.0053,92.6091,92.6687,5173.4477597404,0
+GMF.US,D,20191202,000000,92.8534,92.8534,92.3926,92.6846,64825.17326194,0
+GMF.US,D,20191203,000000,91.8086,92.2237,91.752,92.0072,13040.350707746,0
+GMF.US,D,20191204,000000,92.8921,92.9765,92.7521,92.8782,9417.5276171374,0
+GMF.US,D,20191205,000000,93.0242,93.4761,93.0242,93.3559,3060.973372832,0
+GMF.US,D,20191206,000000,93.778,94.0124,93.6926,93.8018,34528.585164854,0
+GMF.US,D,20191209,000000,93.7105,93.7343,93.3341,93.3341,13524.669192066,0
+GMF.US,D,20191210,000000,93.6549,93.8902,93.638,93.6519,4161.5141282614,0
+GMF.US,D,20191211,000000,94.1723,94.8397,94.0988,94.7851,25271.154510308,0
+GMF.US,D,20191212,000000,96.0295,96.3086,95.0979,96.3086,11452.470770589,0
+GMF.US,D,20191213,000000,96.0394,96.7992,96.0394,96.2212,19607.346871433,0
+GMF.US,D,20191216,000000,96.7892,97.12,96.6442,96.7604,64231.102771818,0
+GMF.US,D,20191217,000000,97.5271,97.8092,97.265,97.693,12947.715987252,0
+GMF.US,D,20191218,000000,97.9353,98.0515,97.7893,97.9353,15740.854189961,0
+GMF.US,D,20191219,000000,97.6632,98.0426,97.6632,97.7506,432269.85419203,0
+GMF.US,D,20191220,000000,97.7993,98.1687,97.7993,98.1101,106766.54986455,0
+GMF.US,D,20191223,000000,98.0029,98.1975,97.7218,98.1975,13224.613249597,0
+GMF.US,D,20191224,000000,97.9065,98.0813,97.9065,98.0327,5638.63516048,0
+GMF.US,D,20191226,000000,98.2263,98.6146,98.2263,98.4309,6483.4235354162,0
+GMF.US,D,20191227,000000,98.9871,99.0963,98.5958,98.848,51403.207781726,0
+GMF.US,D,20191230,000000,99.0665,99.0665,98.2363,98.2363,23837.330140929,0
+GMF.US,D,20191231,000000,98.4786,98.557,98.0327,98.4885,83913.967078436,0
+GMF.US,D,20200102,000000,99.8114,100.715,99.7816,100.715,37981.242301512,0
+GMF.US,D,20200103,000000,99.5333,99.573,98.9176,98.9176,33935.521573867,0
+GMF.US,D,20200106,000000,98.2363,98.8679,98.2363,98.8679,25317.471870555,0
+GMF.US,D,20200107,000000,98.7606,99.0665,98.7606,98.997,6735.1483193662,0
+GMF.US,D,20200108,000000,98.5372,99.7121,98.5372,99.3049,25112.064446852,0
+GMF.US,D,20200109,000000,100.149,100.308,100.08,100.129,8731.8293056576,0
+GMF.US,D,20200110,000000,100.596,100.904,100.507,100.685,12324.445422192,0
+GMF.US,D,20200113,000000,101.331,102.453,101.331,102.453,21071.378214887,0
+GMF.US,D,20200114,000000,101.619,101.827,101.222,101.758,29596.793197705,0
+GMF.US,D,20200115,000000,101.4,101.569,101.093,101.321,19343.539297854,0
+GMF.US,D,20200116,000000,101.629,101.827,101.5,101.649,39474.473719903,0
+GMF.US,D,20200117,000000,102.066,102.314,101.927,102.195,13291.06859256,0
+GMF.US,D,20200121,000000,99.6922,99.8114,99.3545,99.3545,63403.43168219,0
+GMF.US,D,20200122,000000,100.288,100.308,99.7021,99.871,17599.589994648,0
+GMF.US,D,20200123,000000,98.421,99.0765,97.9939,98.9771,9058.0646256568,0
+GMF.US,D,20200124,000000,98.421,98.8093,97.7506,98.0615,4904.6056904818,0
+GMF.US,D,20200127,000000,94.0025,95.368,93.5158,94.9072,19865.113050198,0
+GMF.US,D,20200128,000000,95.1932,95.9431,95.1932,95.6471,23183.852601795,0
+GMF.US,D,20200129,000000,96.673,96.673,96.096,96.3274,17448.555124278,0
+GMF.US,D,20200130,000000,94.0789,95.0214,93.7542,95.0214,16585.642564898,0
+GMF.US,D,20200131,000000,93.5546,93.5546,92.6726,93.0312,42564.647167673,0
+GMF.US,D,20200203,000000,93.2586,93.9925,93.2586,93.8495,12780.570730709,0
+GMF.US,D,20200204,000000,96.3175,96.9352,96.2212,96.385,10455.640626147,0
+GMF.US,D,20200205,000000,98.0327,98.0327,96.7892,96.829,36264.479274973,0
+GMF.US,D,20200206,000000,97.8191,97.8191,97.2461,97.2461,9110.4233807184,0
+GMF.US,D,20200207,000000,96.7217,96.7217,96.2212,96.2301,8754.987985781,0
+GMF.US,D,20200210,000000,96.395,96.9839,96.395,96.9839,7202.3495183774,0
+GMF.US,D,20200211,000000,98.0515,98.566,97.8579,97.9155,52859.183932093,0
+GMF.US,D,20200212,000000,98.8679,99.4539,98.8679,99.3744,8659.33256788,0
+GMF.US,D,20200213,000000,98.3922,98.6444,98.2263,98.3723,5512.772768505,0
+GMF.US,D,20200214,000000,98.557,98.557,97.7804,98.0227,35401.566715592,0
+GMF.US,D,20200218,000000,97.7804,98.0515,97.7417,97.7506,5461.4209125792,0
+GMF.US,D,20200219,000000,98.7994,98.8381,98.557,98.566,57400.299034551,0
+GMF.US,D,20200220,000000,98.0426,98.2174,97.0226,97.4209,31999.254535724,0
+GMF.US,D,20200221,000000,97.5569,97.5569,96.9938,97.0514,8959.3885103484,0
+GMF.US,D,20200224,000000,93.5645,94.5646,93.5645,94.0501,35460.973764604,0
+GMF.US,D,20200225,000000,95.512,95.512,93.4781,93.6022,32578.221538809,0
+GMF.US,D,20200226,000000,94.4494,95.3164,94.1435,94.1991,18876.338098843,0
+GMF.US,D,20200227,000000,93.631,94.1733,92.5445,92.5743,35345.180363987,0
+GMF.US,D,20200228,000000,89.8392,91.4958,89.1529,91.4958,69556.592301064,0
+GMF.US,D,20200302,000000,92.0678,93.6221,91.8483,93.5744,37638.89659534,0
+GMF.US,D,20200303,000000,93.6598,94.8596,93.0778,93.8108,371090.66270082,0
+GMF.US,D,20200304,000000,94.5268,95.0403,94.1375,95.0403,69093.418698596,0
+GMF.US,D,20200305,000000,94.6599,94.8874,93.5258,93.6022,21986.649529329,0
+GMF.US,D,20200306,000000,92.4959,92.7064,91.4332,92.335,18353.757447362,0
+GMF.US,D,20200309,000000,87.0673,88.7149,87.0673,88.0376,32262.055210168,0
+GMF.US,D,20200310,000000,90.9257,91.2802,89.3913,91.172,33280.030236462,0
+GMF.US,D,20200311,000000,89.2006,89.4191,88.1061,88.2283,51740.518992219,0
+GMF.US,D,20200312,000000,80.588,81.8275,78.4547,79.3029,101269.88748222,0
+GMF.US,D,20200313,000000,86.247,86.247,80.8651,84.209,42129.666741008,0
+GMF.US,D,20200316,000000,75.3392,78.7507,73.0808,75.5676,26382.771156232,0
+GMF.US,D,20200317,000000,76.9114,79.7895,76.4476,79.4161,43433.601121869,0
+GMF.US,D,20200318,000000,73.7283,75.7554,71.4133,73.6995,22690.472025253,0
+GMF.US,D,20200319,000000,73.7194,74.8407,72.8047,73.6807,24880.477645618,0
+GMF.US,D,20200320,000000,77.0544,78.6553,74.1097,74.2905,143573.74777372,0
+GMF.US,D,20200323,000000,73.8813,74.3203,71.888,73.0808,80153.198806223,0
+GMF.US,D,20200324,000000,76.5479,77.6255,76.1397,77.1487,39285.176682373,0
+GMF.US,D,20200325,000000,78.7199,80.1927,78.1965,79.0159,36447.734917688,0
+GMF.US,D,20200326,000000,80.1123,84.2567,80.1123,83.1881,143630.13412533,0
+GMF.US,D,20200327,000000,79.1966,80.1123,78.4895,79.1023,43915.905807917,0
+GMF.US,D,20200330,000000,79.1122,80.5215,78.5878,80.5215,29168.86106499,0
+GMF.US,D,20200331,000000,79.8064,81.6268,79.8064,80.9018,33906.321498929,0
+GMF.US,D,20200401,000000,79.0447,79.2453,77.396,77.396,18720.268732794,0
+GMF.US,D,20200402,000000,78.9205,80.3586,78.706,79.7796,83513.221222388,0
+GMF.US,D,20200403,000000,79.5025,79.9117,78.1131,78.6007,31967.033763378,0
+GMF.US,D,20200406,000000,81.1402,82.0926,81.1402,81.9705,15981.503083418,0
+GMF.US,D,20200407,000000,84.8198,84.8367,82.3707,82.7501,43962.223168164,0
+GMF.US,D,20200408,000000,82.8087,86.5429,82.48,83.3798,53511.654572091,0
+GMF.US,D,20200409,000000,84.6281,85.1694,83.0659,83.0659,18396.047211066,0
+GMF.US,D,20200413,000000,83.35,83.7512,82.5306,83.6469,47478.314950377,0
+GMF.US,D,20200414,000000,85.7802,85.7802,85.1793,85.2479,18955.883130571,0
+GMF.US,D,20200415,000000,83.7413,84.0412,83.346,83.6181,10360.992107382,0
+GMF.US,D,20200416,000000,84.79,84.9201,84.4087,84.4464,53816.745010238,0
+GMF.US,D,20200417,000000,86.105,86.105,85.2568,85.6084,23523.17761056,0
+GMF.US,D,20200420,000000,85.3988,86.3145,85.2379,85.2379,6515.6443077618,0
+GMF.US,D,20200421,000000,83.7701,83.8088,82.9318,83.1702,28057.244419067,0
+GMF.US,D,20200422,000000,85.3611,85.5706,85.1893,85.3253,10411.337064172,0
+GMF.US,D,20200423,000000,85.7524,86.2559,84.8943,85.1992,15612.977999715,0
+GMF.US,D,20200424,000000,85.2181,85.2181,84.5616,84.9708,13148.088915276,0
+GMF.US,D,20200427,000000,85.9987,86.6264,85.7901,86.3046,29282.640667336,0
+GMF.US,D,20200428,000000,87.4387,87.4387,86.1238,86.1238,7787.3579162772,0
+GMF.US,D,20200429,000000,87.4576,88.3058,87.4576,88.2869,16075.144703047,0
+GMF.US,D,20200430,000000,88.2094,88.3812,86.3522,86.6472,15694.536829715,0
+GMF.US,D,20200501,000000,84.7612,84.7612,83.6558,83.923,26107.887692158,0
+GMF.US,D,20200504,000000,84.4087,84.6281,84.1703,84.5616,30270.408719555,0
+GMF.US,D,20200505,000000,85.371,85.9053,85.228,85.2856,15767.033567492,0
+GMF.US,D,20200506,000000,85.9808,86.0275,85.4286,85.4673,112480.70246022,0
+GMF.US,D,20200507,000000,86.247,86.247,85.7534,86.1338,4304.493805545,0
+GMF.US,D,20200508,000000,87.1229,87.8231,87.1229,87.5996,15394.480887246,0
+GMF.US,D,20200511,000000,87.543,87.9145,87.4288,87.6761,26474.398977589,0
+GMF.US,D,20200512,000000,88.134,88.7716,87.5967,87.5967,18912.586467731,0
+GMF.US,D,20200513,000000,88.4289,88.5431,86.9332,87.3047,18236.95714761,0
+GMF.US,D,20200514,000000,85.7802,87.3613,85.5041,87.3613,18220.846761437,0
+GMF.US,D,20200515,000000,85.9232,86.3711,85.6948,86.1705,12230.803802563,0
+GMF.US,D,20200518,000000,87.7625,89.0198,87.7625,88.9732,6987.880002452,0
+GMF.US,D,20200519,000000,88.5143,88.9046,88.134,88.134,13257.840921079,0
+GMF.US,D,20200520,000000,89.3625,89.5909,88.4766,88.9751,15453.887936258,0
+GMF.US,D,20200521,000000,88.0763,88.3157,87.4517,87.6761,9967.2945452842,0
+GMF.US,D,20200522,000000,86.1804,86.1804,85.4574,85.5051,10430.468147752,0
+GMF.US,D,20200526,000000,87.8281,88.0575,86.962,87.1011,9438.6724989892,0
+GMF.US,D,20200527,000000,86.5797,87.1706,86.4208,87.1706,13766.324984658,0
+GMF.US,D,20200528,000000,87.5232,87.7526,86.6661,86.6661,7509.4537547964,0
+GMF.US,D,20200529,000000,87.3235,88.277,86.6661,88.267,503925.83119123,0
+GMF.US,D,20200601,000000,89.1241,90.0746,89.0764,89.9723,103179.97514283,0
+GMF.US,D,20200602,000000,91.0399,91.8583,91.03,91.7629,60797.57671874,0
+GMF.US,D,20200603,000000,92.5545,93.5585,92.5545,93.4374,29851.538679063,0
+GMF.US,D,20200604,000000,92.325,92.8872,92.0162,92.3062,83125.565055105,0
+GMF.US,D,20200605,000000,94.2021,94.8019,94.1177,94.3312,12185.493341452,0
+GMF.US,D,20200608,000000,93.9647,94.4315,93.5824,94.4315,15658.288460826,0
+GMF.US,D,20200609,000000,93.4503,94.1286,93.3927,94.0025,9402.4241301004,0
+GMF.US,D,20200610,000000,94.5745,95.2598,94.363,95.1545,33286.071631276,0
+GMF.US,D,20200611,000000,92.6111,92.7064,90.887,90.9346,20588.066629703,0
+GMF.US,D,20200612,000000,93.1921,93.2775,91.6636,92.7839,41793.362429651,0
+GMF.US,D,20200615,000000,90.9535,92.8196,90.9535,92.6011,24334.738314014,0
+GMF.US,D,20200616,000000,94.5268,94.5268,93.0123,93.1831,11001.379957751,0
+GMF.US,D,20200617,000000,93.8396,94.1177,93.8108,94.0025,8719.746516028,0
+GMF.US,D,20200618,000000,94.1216,94.4772,94.0859,94.2885,8743.9120952872,0
+GMF.US,D,20200619,000000,94.946,95.1068,94.0283,94.363,34929.331020902,0
+GMF.US,D,20200622,000000,94.7553,95.4624,94.7553,95.4544,21435.875702046,0
+GMF.US,D,20200623,000000,96.4526,96.7118,96.3175,96.3652,13065.523186141,0
+GMF.US,D,20200624,000000,95.9053,95.9053,94.7463,95.234,27059.407375489,0
+GMF.US,D,20200625,000000,94.8705,95.5597,94.7165,95.5498,12023.382580588,0
+GMF.US,D,20200626,000000,95.4356,95.4356,94.4295,94.7553,7809.5096972648,0
+GMF.US,D,20200629,000000,94.8407,95.1863,94.8407,95.1863,37131.419430897,0
+GMF.US,D,20200630,000000,95.0612,95.1774,94.498,95.1575,61761.1791917,0
+GMF.US,D,20200701,000000,95.7325,96.395,95.7325,96.0096,20759.239482789,0
+GMF.US,D,20200702,000000,98.4984,98.8282,98.1101,98.4885,15922.096034405,0
+GMF.US,D,20200706,000000,102.533,103.546,102.533,103.546,73554.988769326,0
+GMF.US,D,20200707,000000,102.096,102.741,101.669,101.669,22070.2221576,0
+GMF.US,D,20200708,000000,103.397,104.578,103.397,104.578,13380.682615646,0
+GMF.US,D,20200709,000000,105.572,105.572,103.943,104.876,28187.134407585,0
+GMF.US,D,20200710,000000,103.863,104.012,103.417,104.002,109679.50906442,0
+GMF.US,D,20200713,000000,104.777,105.552,103.426,103.645,33105.836685968,0
+GMF.US,D,20200714,000000,102.235,103.546,102.056,103.337,19724.147171186,0
+GMF.US,D,20200715,000000,103.476,103.625,102.98,103.397,19483.49827773,0
+GMF.US,D,20200716,000000,100.914,101.5,100.914,101.381,41906.13513286,0
+GMF.US,D,20200717,000000,102.314,102.443,101.857,102.423,81480.291867208,0
+GMF.US,D,20200720,000000,103.208,103.963,102.96,103.963,74969.682055125,0
+GMF.US,D,20200721,000000,105.105,105.174,104.529,104.598,41055.305363109,0
+GMF.US,D,20200722,000000,103.883,103.893,103.387,103.734,6700.913748749,0
+GMF.US,D,20200723,000000,103.873,104.459,103.138,103.407,32059.668483872,0
+GMF.US,D,20200724,000000,101.907,103.059,101.907,102.94,28635.204523016,0
+GMF.US,D,20200727,000000,103.188,104.251,103.188,104.251,21626.179638712,0
+GMF.US,D,20200728,000000,103.854,103.854,102.92,102.94,23594.667449201,0
+GMF.US,D,20200729,000000,104.042,104.996,103.963,104.847,21171.061229331,0
+GMF.US,D,20200730,000000,103.784,103.993,103.019,103.973,16717.546351687,0
+GMF.US,D,20200731,000000,104.092,104.092,102.86,103.645,18893.455384151,0
+GMF.US,D,20200803,000000,104.37,104.876,104.271,104.588,15726.75760206,0
+GMF.US,D,20200804,000000,105.393,106.088,105.254,105.889,14007.98077725,0
+GMF.US,D,20200805,000000,106.813,107.419,106.813,106.972,20518.590589332,0
+GMF.US,D,20200806,000000,106.833,107.19,106.456,107.19,9754.8388276304,0
+GMF.US,D,20200807,000000,105.254,105.542,104.529,105.135,19349.580692669,0
+GMF.US,D,20200810,000000,105.135,105.135,104.43,105.115,6906.3211724522,0
+GMF.US,D,20200811,000000,105.343,105.343,104.459,104.618,20445.086952419,0
+GMF.US,D,20200812,000000,105.353,105.969,105.204,105.82,21226.4406818,0
+GMF.US,D,20200813,000000,105.383,105.423,105.015,105.294,26723.103064132,0
+GMF.US,D,20200814,000000,105.264,105.264,105.015,105.085,4465.597667273,0
+GMF.US,D,20200817,000000,106.058,106.982,106.058,106.843,6729.1069245514,0
+GMF.US,D,20200818,000000,106.853,107.141,106.485,106.942,14648.368627618,0
+GMF.US,D,20200819,000000,106.307,106.565,105.919,105.919,5111.0200133208,0
+GMF.US,D,20200820,000000,104.668,105.77,104.668,105.76,6370.6508322066,0
+GMF.US,D,20200821,000000,105.711,106.515,105.711,106.297,20673.653056246,0
+GMF.US,D,20200824,000000,107.985,108.283,107.359,107.677,4969.047235173,0
+GMF.US,D,20200825,000000,107.846,108.75,107.677,108.66,44867.425491248,0
+GMF.US,D,20200826,000000,108.501,109.038,108.422,108.899,70472.870514642,0
+GMF.US,D,20200827,000000,109.286,109.286,108.283,108.372,13520.641595522,0
+GMF.US,D,20200828,000000,108.938,109.514,108.938,109.465,78099.124569191,0
+GMF.US,D,20200831,000000,107.737,107.737,106.873,107.459,36053.030456455,0
+GMF.US,D,20200901,000000,108.293,109.107,108.293,109.107,10582.509917258,0
+GMF.US,D,20200902,000000,109.455,109.455,108.233,109.276,14125.787976138,0
+GMF.US,D,20200903,000000,107.965,108.144,106.177,107.042,16883.684709094,0
+GMF.US,D,20200904,000000,107.31,107.31,105.303,106.992,19044.490254521,0
+GMF.US,D,20200908,000000,104.509,105.423,104.509,104.648,13524.669192066,0
+GMF.US,D,20200909,000000,105.224,106.108,105.155,105.999,69485.102462422,0
+GMF.US,D,20200910,000000,105.75,105.82,104.042,104.191,30093.194471655,0
+GMF.US,D,20200911,000000,105.542,105.611,104.787,105.095,3583.5540243122,0
+GMF.US,D,20200914,000000,106.595,106.744,106.297,106.654,8596.9048214604,0
+GMF.US,D,20200915,000000,107.707,108.313,107.707,108.094,27096.662643514,0
+GMF.US,D,20200916,000000,108.303,108.392,107.776,107.776,36525.266151145,0
+GMF.US,D,20200917,000000,107.032,107.409,106.912,107.339,7764.1992361538,0
+GMF.US,D,20200918,000000,107.687,107.687,106.962,107.101,8012.9033226964,0
+GMF.US,D,20200921,000000,105.512,106.356,104.996,106.346,88195.302203858,0
+GMF.US,D,20200922,000000,105.413,105.731,104.737,105.721,27546.746557216,0
+GMF.US,D,20200923,000000,105.353,105.353,104.122,104.36,6385.7543192436,0
+GMF.US,D,20200924,000000,102.622,103.705,102.284,103.268,22275.629581303,0
+GMF.US,D,20200925,000000,102.642,103.724,102.145,103.724,38993.175932991,0
+GMF.US,D,20200928,000000,105.065,105.145,104.519,104.896,33570.017187572,0
+GMF.US,D,20200929,000000,104.787,105.234,104.638,105.085,13990.863491941,0
+GMF.US,D,20200930,000000,105.84,106.962,105.84,106.734,33961.700951398,0
+GMF.US,D,20201001,000000,107.727,107.975,107.25,107.816,10787.917340961,0
+GMF.US,D,20201002,000000,106.684,107.359,106.515,106.684,21574.827782787,0
+GMF.US,D,20201005,000000,106.922,107.717,106.922,107.637,61707.813537503,0
+GMF.US,D,20201006,000000,108.194,108.849,108.015,108.213,42998.620695203,0
+GMF.US,D,20201007,000000,109.256,109.673,109.038,109.415,30466.754051036,0
+GMF.US,D,20201008,000000,109.902,110.2,109.703,109.981,17598.583095512,0
+GMF.US,D,20201009,000000,110.16,110.974,110.16,110.845,9591.7211676308,0
+GMF.US,D,20201012,000000,111.65,112.196,111.481,111.968,16445.683585021,0
+GMF.US,D,20201013,000000,111.67,111.868,111.292,111.799,8868.7675881264,0
+GMF.US,D,20201014,000000,111.878,111.997,111.173,111.203,11474.622551577,0
+GMF.US,D,20201015,000000,109.574,110.279,109.514,110.001,20130.934422049,0
+GMF.US,D,20201016,000000,110.964,111.044,110.666,110.746,7214.432308007,0
+GMF.US,D,20201019,000000,111.183,111.312,110.319,110.587,10552.302943184,0
+GMF.US,D,20201020,000000,111.372,111.997,111.282,111.55,25421.182481543,0
+GMF.US,D,20201021,000000,111.699,112.186,111.59,111.59,12529.852845895,0
+GMF.US,D,20201022,000000,111.739,111.858,111.173,111.501,7273.8393570192,0
+GMF.US,D,20201023,000000,111.292,111.819,110.905,111.819,4812.977869124,0
+GMF.US,D,20201026,000000,110.557,111.223,109.892,110.657,19345.553096125,0
+GMF.US,D,20201027,000000,111.163,111.868,111.024,111.858,7299.0118354142,0
+GMF.US,D,20201028,000000,110.289,110.289,109.415,109.544,11503.822626515,0
+GMF.US,D,20201029,000000,110.359,111.213,110.2,110.925,40360.544959407,0
+GMF.US,D,20201030,000000,109.564,110.061,108.998,109.594,64891.628604903,0
+GMF.US,D,20201102,000000,110.478,111.044,110.319,110.994,14263.733157743,0
+GMF.US,D,20201103,000000,110.666,111.421,110.269,111.103,21749.02133328,0
+GMF.US,D,20201104,000000,113.13,114.58,112.673,114.242,30593.623342147,0
+GMF.US,D,20201105,000000,116.228,116.377,115.275,116.069,31152.452362516,0
+GMF.US,D,20201106,000000,115.553,116.725,115.364,116.228,37804.028053611,0
+GMF.US,D,20201109,000000,119.525,119.535,116.884,116.884,54993.810099989,0
+GMF.US,D,20201110,000000,115.851,115.851,114.371,114.689,46401.939774207,0
+GMF.US,D,20201111,000000,114.351,115.463,114.133,115.404,53932.538410855,0
+GMF.US,D,20201112,000000,115.861,116.377,114.838,114.957,50921.909994813,0
+GMF.US,D,20201113,000000,116.387,116.754,115.861,116.496,52035.540439008,0
+GMF.US,D,20201116,000000,117.489,117.976,117.231,117.489,60529.741548617,0
+GMF.US,D,20201117,000000,116.983,117.41,116.466,117.052,36155.734168306,0
+GMF.US,D,20201118,000000,117.589,117.658,116.844,116.844,24964.050273889,0
+GMF.US,D,20201119,000000,116.546,117.241,116.496,117.102,27768.264367092,0
+GMF.US,D,20201120,000000,117.628,118.363,117.628,117.916,10817.117415899,0
+GMF.US,D,20201123,000000,118.989,119.009,118.036,118.512,34414.805562508,0
+GMF.US,D,20201124,000000,119.059,119.426,118.383,119.366,62287.787439724,0
+GMF.US,D,20201125,000000,117.847,118.294,117.628,118.294,54786.388878014,0
+GMF.US,D,20201127,000000,119.476,119.843,119.476,119.704,25417.154884999,0
+GMF.US,D,20201130,000000,118.115,118.115,116.804,116.804,49765.989786915,0
+GMF.US,D,20201201,000000,118.622,119.158,118.383,118.85,87281.037788551,0
+GMF.US,D,20201202,000000,118.304,118.79,118.095,118.493,38005.407880771,0
+GMF.US,D,20201203,000000,119.327,119.903,119.247,119.446,22344.098722538,0
+GMF.US,D,20201204,000000,120.032,120.36,119.873,120.33,16598.732253663,0
+GMF.US,D,20201207,000000,120.091,120.489,120.091,120.35,43492.001271745,0
+GMF.US,D,20201208,000000,120.538,120.727,119.893,120.648,43726.608770387,0
+GMF.US,D,20201209,000000,120.687,120.687,118.959,119.406,43879.657439028,0
+GMF.US,D,20201210,000000,119.138,120.459,119.138,120.34,13972.739307497,0
+GMF.US,D,20201211,000000,119.704,120.082,119.515,119.625,15752.936979591,0
+GMF.US,D,20201214,000000,119.863,119.863,119.178,119.227,46509.677981738,0
+GMF.US,D,20201215,000000,119.664,120.27,119.486,120.27,12734.253370463,0
+GMF.US,D,20201216,000000,120.846,121.055,120.588,121.015,28926.198373262,0
+GMF.US,D,20201217,000000,121.591,121.79,121.253,121.78,25331.568458456,0
+GMF.US,D,20201218,000000,121.373,121.522,121.144,121.412,45773.634713468,0
+GMF.US,D,20201221,000000,119.088,120.528,119.039,120.171,16812.194870453,0
+GMF.US,D,20201222,000000,120.022,120.022,119.078,119.247,47030.244834946,0
+GMF.US,D,20201223,000000,120.409,120.638,120.25,120.429,27916.278540055,0
+GMF.US,D,20201224,000000,119.615,119.992,118.85,119.446,18683.013464769,0
+GMF.US,D,20201228,000000,119.992,120.072,119.515,119.843,38895.506716818,0
+GMF.US,D,20201229,000000,120.449,121.234,120.389,121.025,18342.681556869,0
+GMF.US,D,20201230,000000,122.674,123.27,122.594,123.121,59864.181219853,0
+GMF.US,D,20201231,000000,123.736,123.736,122.386,123.061,16458.773273787,0
+GMF.US,D,20210104,000000,124.849,125.315,123.647,123.915,56980.422094922,0
+GMF.US,D,20210105,000000,125.246,127.004,125.246,126.994,42531.419496192,0
+GMF.US,D,20210106,000000,126.04,127.153,125.415,125.454,45239.978171494,0
+GMF.US,D,20210107,000000,126.249,126.845,125.554,126.736,25463.472245246,0
+GMF.US,D,20210108,000000,128.533,129.238,127.917,129.238,36251.389586207,0
+GMF.US,D,20210111,000000,127.699,128.305,127.699,127.987,31864.330051527,0
+GMF.US,D,20210112,000000,129.01,129.209,128.593,129.03,27043.296989316,0
+GMF.US,D,20210113,000000,129.288,129.884,128.633,129.149,43591.684286189,0
+GMF.US,D,20210114,000000,130.927,131.771,130.639,130.639,23096.25237698,0
+GMF.US,D,20210115,000000,129.973,130.142,129.209,129.596,17621.741775636,0
+GMF.US,D,20210119,000000,132.695,132.794,132.148,132.287,22742.830780315,0
+GMF.US,D,20210120,000000,135.028,135.038,134.383,134.929,23603.729541424,0
+GMF.US,D,20210121,000000,135.158,135.158,134.274,134.999,13544.807174782,0
+GMF.US,D,20210122,000000,133.32,134.651,133.32,134.462,23019.72804266,0
+GMF.US,D,20210125,000000,136.061,136.657,134.462,135.614,12857.09506503,0
+GMF.US,D,20210126,000000,134.621,134.621,133.817,134.323,34855.827383989,0
+GMF.US,D,20210127,000000,131.662,132.426,130.768,131.145,36983.405257934,0
+GMF.US,D,20210128,000000,130.311,132.059,130.311,131.84,26452.247196602,0
+GMF.US,D,20210129,000000,129.725,129.874,128.156,128.742,42104.494262613,0
+GMF.US,D,20210201,000000,131.662,132.506,131.115,132.208,30637.926904122,0
+GMF.US,D,20210202,000000,134.323,134.492,133.678,134.492,37189.819580773,0
+GMF.US,D,20210203,000000,134.979,135.316,134.323,134.989,25104.009253766,0
+GMF.US,D,20210204,000000,134.999,135.058,134.075,135.058,30565.430166345,0
+GMF.US,D,20210205,000000,135.197,135.585,134.83,135.386,20121.872329827,0
+GMF.US,D,20210208,000000,135.763,136.578,135.763,136.578,32101.958247576,0
+GMF.US,D,20210209,000000,136.915,138.226,136.915,138.107,66613.426127121,0
+GMF.US,D,20210210,000000,139.527,139.865,138.018,138.723,22796.196434512,0
+GMF.US,D,20210211,000000,140.133,140.918,139.964,140.56,19806.712900322,0
+GMF.US,D,20210212,000000,140.143,140.739,140.143,140.521,21508.372439824,0
+GMF.US,D,20210216,000000,141.553,141.891,140.451,140.451,81829.68586733,0
+GMF.US,D,20210217,000000,141.404,141.563,140.332,141.156,24026.62717846,0
+GMF.US,D,20210218,000000,139.269,139.269,137.879,139.12,36303.748341269,0
+GMF.US,D,20210219,000000,140.173,140.53,139.895,140.093,11462.539761947,0
+GMF.US,D,20210222,000000,136.588,137.412,135.972,135.972,61065.411888863,0
+GMF.US,D,20210223,000000,134.949,136.677,133.31,136.359,69943.241569211,0
+GMF.US,D,20210224,000000,134.075,135.316,133.261,135.217,31827.074783502,0
+GMF.US,D,20210225,000000,135.227,135.416,132.486,132.635,35854.671326702,0
+GMF.US,D,20210226,000000,131.274,131.413,129.725,131.165,41872.907461379,0
+GMF.US,D,20210301,000000,133.539,134.621,133.34,134.452,14964.53495626,0
+GMF.US,D,20210302,000000,133.777,133.837,132.764,132.764,38341.712192128,0
+GMF.US,D,20210303,000000,134.293,134.601,132.546,132.546,19489.539672545,0
+GMF.US,D,20210304,000000,131.672,132.208,128.464,129.298,55626.142757271,0
+GMF.US,D,20210305,000000,130.837,130.837,127.917,130.39,45547.082407913,0
+GMF.US,D,20210308,000000,127.818,128.066,126.179,126.289,73831.886031671,0
+GMF.US,D,20210309,000000,127.888,129.526,127.838,128.772,292158.83254632,0
+GMF.US,D,20210310,000000,129.417,129.467,127.689,127.778,92681.037853847,0
+GMF.US,D,20210311,000000,131.254,132.238,130.659,132.059,9755.8457267662,0
+GMF.US,D,20210312,000000,128.901,129.387,128.782,129.258,23926.944164015,0
+GMF.US,D,20210315,000000,128.285,129.318,128.066,129.318,49092.374265065,0
+GMF.US,D,20210316,000000,129.735,130.261,129.417,129.814,10953.048799232,0
+GMF.US,D,20210317,000000,128.533,130.182,128.076,129.874,23054.969512413,0
+GMF.US,D,20210318,000000,129.03,129.03,127.689,127.739,20419.914474024,0
+GMF.US,D,20210319,000000,128.007,129.05,127.689,128.841,24603.580383273,0
+GMF.US,D,20210322,000000,128.97,129.655,128.682,129.447,27649.450269068,0
+GMF.US,D,20210323,000000,127.788,127.997,126.934,127.063,235096.8516214,0
+GMF.US,D,20210324,000000,125.693,125.693,123.617,123.726,17241.133902303,0
+GMF.US,D,20210325,000000,123.548,124.104,123.031,123.498,42864.703110142,0
+GMF.US,D,20210326,000000,124.908,126.547,124.243,126.537,22367.257402661,0
+GMF.US,D,20210329,000000,126.08,126.199,125.603,125.941,8663.3601644232,0
+GMF.US,D,20210330,000000,125.862,126.726,125.693,126.537,10006.56361158,0
+GMF.US,D,20210331,000000,126.16,127.063,126.14,126.974,91409.324245331,0
+GMF.US,D,20210401,000000,128.911,129.298,128.503,128.811,12851.053670215,0
+GMF.US,D,20210405,000000,129.209,129.209,128.315,128.563,52525.900318143,0
+GMF.US,D,20210406,000000,128.484,129.536,128.414,129.04,17389.148075266,0
+GMF.US,D,20210407,000000,126.914,127.133,126.557,126.845,57343.912682946,0
+GMF.US,D,20210408,000000,128.503,128.533,128.126,128.146,9660.1903088652,0
+GMF.US,D,20210409,000000,127.332,127.332,127.034,127.282,5150.289079617,0
+GMF.US,D,20210412,000000,126.06,126.179,125.713,126.07,70234.235419457,0
+GMF.US,D,20210413,000000,125.981,126.279,125.882,126.14,49623.010109631,0
+GMF.US,D,20210414,000000,127.49,127.49,126.219,126.438,62514.339745279,0
+GMF.US,D,20210415,000000,127.262,127.262,126.726,126.914,63154.727595648,0
+GMF.US,D,20210416,000000,127.917,128.057,127.401,127.639,11739.437024292,0
+GMF.US,D,20210419,000000,127.52,127.888,126.944,127.222,13749.207699349,0
+GMF.US,D,20210420,000000,127.48,127.48,126.05,126.765,84135.484888312,0
+GMF.US,D,20210421,000000,126.14,127.48,126.1,127.471,7403.7293455374,0
+GMF.US,D,20210422,000000,127.778,128.106,127.322,127.5,9380.2723491128,0
+GMF.US,D,20210423,000000,128.513,129.328,128.513,129.149,27263.807900057,0
+GMF.US,D,20210426,000000,128.921,129.526,128.782,129.407,8763.0431788674,0
+GMF.US,D,20210427,000000,129.775,130.142,129.665,129.725,11292.373807997,0
+GMF.US,D,20210428,000000,130.48,131.145,130.321,130.51,13928.435745521,0
+GMF.US,D,20210429,000000,131.354,131.354,129.755,130.678,8038.0758010914,0
+GMF.US,D,20210430,000000,129.169,129.427,128.434,128.494,42270.63262002,0
+GMF.US,D,20210503,000000,128.196,128.911,128.196,128.335,9715.5697613342,0
+GMF.US,D,20210504,000000,126.994,127.044,125.613,126.597,24970.091668704,0
+GMF.US,D,20210505,000000,127.103,127.441,126.855,127.004,5170.427062333,0
+GMF.US,D,20210506,000000,127.56,127.987,127.173,127.759,18807.868957608,0
+GMF.US,D,20210507,000000,128.325,129.268,128.295,128.722,24905.650124013,0
+GMF.US,D,20210510,000000,127.679,127.679,125.842,125.891,10794.965634912,0
+GMF.US,D,20210511,000000,123.27,125.574,123.27,125.315,22461.905921426,0
+GMF.US,D,20210512,000000,123.597,123.657,122.197,122.286,12139.175981205,0
+GMF.US,D,20210513,000000,122.674,123.22,121.293,121.631,87291.106779909,0
+GMF.US,D,20210514,000000,123.091,124.193,122.842,124.193,19539.884629335,0
+GMF.US,D,20210517,000000,123.22,123.766,123.121,123.766,44906.694557544,0
+GMF.US,D,20210518,000000,125.832,126.388,125.703,125.852,16451.724979836,0
+GMF.US,D,20210519,000000,124.243,125.872,124.193,125.603,8795.263951213,0
+GMF.US,D,20210520,000000,125.921,126.537,125.921,126.537,31667.984720046,0
+GMF.US,D,20210521,000000,126.279,126.279,124.829,124.829,10546.261548369,0
+GMF.US,D,20210524,000000,125.882,126.567,125.832,126.09,32826.925625352,0
+GMF.US,D,20210525,000000,127.917,128.116,127.451,127.48,16427.559400577,0
+GMF.US,D,20210526,000000,128.235,128.712,128.235,128.712,10410.330165036,0
+GMF.US,D,20210527,000000,128.911,128.98,128.563,128.881,9121.4992712122,0
+GMF.US,D,20210528,000000,128.712,129.616,128.712,129.209,11771.657796638,0
+GMF.US,D,20210601,000000,132.148,132.546,131.582,132.138,11473.615652441,0
+GMF.US,D,20210602,000000,131.781,131.85,131.443,131.662,11388.029225898,0
+GMF.US,D,20210603,000000,130.51,130.718,130.033,130.172,15934.178824035,0
+GMF.US,D,20210604,000000,131.254,131.533,131.155,131.205,9228.230579607,0
+GMF.US,D,20210607,000000,130.728,130.738,130.52,130.52,10398.247375407,0
+GMF.US,D,20210608,000000,129.953,130.241,129.824,130.241,5248.9651949254,0
+GMF.US,D,20210609,000000,129.983,130.261,129.665,129.665,13964.68411441,0
+GMF.US,D,20210610,000000,130.639,130.996,130.609,130.788,22505.202584266,0
+GMF.US,D,20210611,000000,130.728,130.728,130.232,130.688,23883.647501176,0
+GMF.US,D,20210614,000000,130.559,131.096,130.5,130.649,46895.320350749,0
+GMF.US,D,20210615,000000,130.033,130.112,129.526,129.675,13868.021797373,0
+GMF.US,D,20210616,000000,129.05,129.268,127.908,127.908,16828.305256625,0
+GMF.US,D,20210617,000000,128.93,129.238,128.652,128.861,4977.1024282594,0
+GMF.US,D,20210618,000000,128.434,128.434,127.719,128.027,2701.5103813514,0
+GMF.US,D,20210621,000000,127.888,128.345,127.5,128.116,5719.187091344,0
+GMF.US,D,20210622,000000,127.262,127.868,127.083,127.51,6201.4917773922,0
+GMF.US,D,20210623,000000,128.573,129.308,128.573,128.732,16380.235141194,0
+GMF.US,D,20210624,000000,129.258,129.775,129.189,129.447,28758.046217584,0
+GMF.US,D,20210625,000000,130.837,130.976,130.46,130.937,5003.2818057902,0
+GMF.US,D,20210628,000000,131.096,131.533,131.096,131.443,6029.3120251704,0
+GMF.US,D,20210629,000000,130.47,131.403,130.142,131.403,26281.074343516,0
+GMF.US,D,20210630,000000,130.291,130.718,130.291,130.609,14978.631544161,0
+GMF.US,D,20210701,000000,130.5,130.5,129.149,129.715,4353.8318631992,0
+GMF.US,D,20210702,000000,128.94,129.099,128.513,128.98,16506.097533169,0
+GMF.US,D,20210706,000000,127.838,127.838,126.855,127.262,6654.5963885022,0
+GMF.US,D,20210707,000000,127.947,127.947,127.004,127.063,9069.1405161506,0
+GMF.US,D,20210708,000000,124.432,125.027,124.193,124.7,23196.94229056,0
+GMF.US,D,20210709,000000,126.319,127.242,126.07,127.014,5936.6773046768,0
+GMF.US,D,20210712,000000,126.726,127.232,126.517,127.222,10104.232827753,0
+GMF.US,D,20210713,000000,128.066,128.563,127.49,127.49,16041.917031566,0
+GMF.US,D,20210714,000000,128.543,128.543,127.639,127.699,9382.2861473844,0
+GMF.US,D,20210715,000000,128.106,128.543,127.649,128.007,18736.379118966,0
+GMF.US,D,20210716,000000,128.136,128.136,126.785,126.785,4551.184093816,0
+GMF.US,D,20210719,000000,125.107,125.385,124.541,125.206,21150.923246615,0
+GMF.US,D,20210720,000000,124.7,125.852,124.471,125.474,13597.165929843,0
+GMF.US,D,20210721,000000,125.594,126.577,125.534,126.358,29862.614569556,0
+GMF.US,D,20210722,000000,126.815,126.885,126.418,126.487,24244.117391792,0
+GMF.US,D,20210723,000000,124.849,124.849,123.667,124.67,8040.089599363,0
+GMF.US,D,20210726,000000,121.611,122.008,120.856,121.154,78848.257526226,0
+GMF.US,D,20210727,000000,117.976,118.204,116.327,117.966,94417.938863102,0
+GMF.US,D,20210728,000000,119.506,121.591,119.496,121.363,19196.532024027,0
+GMF.US,D,20210729,000000,122.227,122.227,121.353,121.879,24323.662423521,0
+GMF.US,D,20210730,000000,121.035,121.452,120.985,121.303,45098.005393346,0
+GMF.US,D,20210802,000000,122.257,122.793,122.137,122.266,12254.969381822,0
+GMF.US,D,20210803,000000,121.839,122.545,121.571,122.545,126815.9254566,0
+GMF.US,D,20210804,000000,123.22,123.875,123.22,123.319,21436.882601182,0
+GMF.US,D,20210805,000000,122.783,123.289,122.783,123.18,7691.7024983762,0
+GMF.US,D,20210806,000000,122.376,122.475,121.661,121.919,43312.773225573,0
+GMF.US,D,20210809,000000,122.425,123.031,122.425,122.574,13818.683739719,0
+GMF.US,D,20210810,000000,123.399,123.518,122.515,122.902,137747.82937398,0
+GMF.US,D,20210811,000000,123.707,123.707,123.001,123.279,31548.163722886,0
+GMF.US,D,20210812,000000,122.813,122.813,122.058,122.415,71053.851315999,0
+GMF.US,D,20210813,000000,122.276,122.276,121.641,122.018,16126.496558973,0
+GMF.US,D,20210816,000000,121.114,121.114,120.409,121.075,28217.341381659,0
+GMF.US,D,20210817,000000,118.622,119.049,118.115,118.363,22991.534866857,0
+GMF.US,D,20210818,000000,119.595,119.754,118.741,118.781,41796.383127058,0
+GMF.US,D,20210819,000000,116.983,117.519,116.685,116.963,26579.116487713,0
+GMF.US,D,20210820,000000,116.526,117.321,116.526,117.132,11222.897767627,0
+GMF.US,D,20210823,000000,118.165,118.89,117.936,118.681,37606.675822994,0
+GMF.US,D,20210824,000000,121.482,121.889,121.343,121.601,6880.1417949214,0
+GMF.US,D,20210825,000000,121.72,122.088,121.472,122.088,8636.1738877566,0
+GMF.US,D,20210826,000000,121.204,121.472,120.797,120.965,15345.142829592,0
+GMF.US,D,20210827,000000,121.472,122.386,121.472,121.998,21462.055079577,0
+GMF.US,D,20210830,000000,122.594,122.922,122.117,122.833,11201.752885775,0
+GMF.US,D,20210831,000000,124.59,124.64,124.213,124.511,7515.4951496112,0
+GMF.US,D,20210901,000000,125.097,126.279,125.097,125.852,44936.901531618,0
+GMF.US,D,20210902,000000,126.11,126.309,125.484,125.623,8268.6557031896,0
+GMF.US,D,20210903,000000,126.011,126.368,126.011,126.209,6578.0720541814,0
+GMF.US,D,20210907,000000,127.212,127.908,126.994,127.52,19914.451107852,0
+GMF.US,D,20210908,000000,126.974,126.974,125.683,125.872,29026.888286842,0
+GMF.US,D,20210909,000000,125.504,126.279,125.504,125.901,7789.3717145488,0
+GMF.US,D,20210910,000000,126.954,127.083,125.961,125.961,11176.58040738,0
+GMF.US,D,20210913,000000,125.891,126.368,125.623,126.209,6987.880002452,0
+GMF.US,D,20210914,000000,125.395,125.395,124.561,124.68,5186.5374485058,0
+GMF.US,D,20210915,000000,124.074,124.551,123.687,124.551,5293.2687569006,0
+GMF.US,D,20210916,000000,123.011,123.488,122.694,123.379,15343.12903132,0
+GMF.US,D,20210917,000000,123.478,123.478,122.743,122.912,6434.085477762,0
+GMF.US,D,20210920,000000,119.794,120.231,118.562,119.267,27275.890689686,0
+GMF.US,D,20210921,000000,120.31,120.519,119.794,120.27,66177.438801319,0
+GMF.US,D,20210922,000000,121.561,122.694,121.561,122.088,37984.262998919,0
+GMF.US,D,20210923,000000,122.336,122.813,122.237,122.574,35446.877176703,0
+GMF.US,D,20210924,000000,121.244,121.383,121.095,121.144,14896.065815025,0
+GMF.US,D,20210927,000000,121.174,122.018,121.174,121.939,9073.1681126938,0
+GMF.US,D,20210928,000000,121.482,121.502,120.25,120.449,15643.184973789,0
+GMF.US,D,20210929,000000,120.36,120.697,119.297,119.317,23530.22590451,0
+GMF.US,D,20210930,000000,120.707,121.045,120.201,120.469,23699.384959325,0
+GMF.US,D,20211001,000000,120.389,120.389,119.267,120.082,14858.810547001,0
+GMF.US,D,20211004,000000,119.297,119.297,117.728,118.195,18290.322801807,0
+GMF.US,D,20211005,000000,118.82,119.883,118.82,119.446,20236.658831308,0
+GMF.US,D,20211006,000000,118.026,119.287,117.887,119.059,12115.010401946,0
+GMF.US,D,20211007,000000,120.956,122.177,120.956,121.869,6921.4246594892,0
+GMF.US,D,20211008,000000,121.76,122.257,121.76,122.177,7388.6258585004,0
+GMF.US,D,20211011,000000,122.813,123.101,121.879,121.879,3442.5881453002,0
+GMF.US,D,20211012,000000,121.988,122.088,121.293,121.293,10038.784383926,0
+GMF.US,D,20211013,000000,122.703,123.468,122.564,123.468,14768.189624779,0
+GMF.US,D,20211014,000000,123.726,123.726,122.932,123.697,18335.633262918,0
+GMF.US,D,20211015,000000,124.044,124.809,124.044,124.521,6143.0916275158,0
+GMF.US,D,20211018,000000,124.044,125.017,124.044,124.819,4284.355822829,0
+GMF.US,D,20211019,000000,125.663,126.736,125.663,126.736,7716.8749767712,0
+GMF.US,D,20211020,000000,126.716,126.716,126.15,126.398,6686.8171608478,0
+GMF.US,D,20211021,000000,125.613,126.14,125.603,126.07,6875.1072992424,0
+GMF.US,D,20211022,000000,126.219,126.527,125.147,125.365,4619.6532350504,0
+GMF.US,D,20211025,000000,125.713,125.941,125.524,125.832,26488.495565491,0
+GMF.US,D,20211026,000000,125.991,126.08,124.64,124.859,4075.9277017184,0
+GMF.US,D,20211027,000000,124.253,124.918,124.024,124.024,10135.446700963,0
+GMF.US,D,20211028,000000,123.448,123.945,123.011,123.945,7641.3575415862,0
+GMF.US,D,20211029,000000,122.674,122.803,122.227,122.535,5833.9735928252,0
+GMF.US,D,20211101,000000,122.644,124.054,122.644,124.054,11075.8904938,0
+GMF.US,D,20211102,000000,122.723,122.763,122.217,122.415,12868.170955524,0
+GMF.US,D,20211103,000000,122.227,123.299,122.157,123.299,9569.5693866432,0
+GMF.US,D,20211104,000000,123.299,123.299,122.644,123.051,23866.530215867,0
+GMF.US,D,20211105,000000,123.14,123.14,122.415,122.664,25902.480268455,0
+GMF.US,D,20211108,000000,123.736,124.392,123.736,124.322,7686.6680026972,0
+GMF.US,D,20211109,000000,123.498,123.746,123.458,123.567,7898.1168212152,0
+GMF.US,D,20211110,000000,124.571,124.571,123.14,123.597,8379.4146081276,0
+GMF.US,D,20211111,000000,124.918,125.842,124.918,125.524,12098.900015773,0
+GMF.US,D,20211112,000000,125.703,126.209,125.653,126.179,10727.503392813,0
+GMF.US,D,20211115,000000,126.438,126.438,125.574,125.752,4686.1085780132,0
+GMF.US,D,20211116,000000,126.11,126.368,125.802,126.368,18399.067908473,0
+GMF.US,D,20211117,000000,126.666,126.666,125.723,125.882,33821.741971522,0
+GMF.US,D,20211118,000000,124.511,124.779,123.985,124.64,15831.475112183,0
+GMF.US,D,20211119,000000,125.127,125.157,124.571,124.581,14271.788350829,0
+GMF.US,D,20211122,000000,124.213,124.67,123.349,123.349,8202.2003602268,0
+GMF.US,D,20211123,000000,123.617,123.965,122.823,123.458,29874.697359186,0
+GMF.US,D,20211124,000000,122.684,123.409,122.485,123.409,7904.15821603,0
+GMF.US,D,20211126,000000,120.667,120.667,119.357,119.764,6709.9758409712,0
+GMF.US,D,20211129,000000,120.24,120.31,119.794,120.131,18446.392167856,0
+GMF.US,D,20211130,000000,120.29,120.926,119.108,119.863,22277.643379575,0
+GMF.US,D,20211201,000000,121.045,121.889,119.813,119.813,4674.0257883836,0
+GMF.US,D,20211202,000000,120.737,121.363,120.24,120.578,12847.026073672,0
+GMF.US,D,20211203,000000,120.29,120.29,118.165,118.661,27850.830096228,0
+GMF.US,D,20211206,000000,118.294,119.565,117.877,119.476,7886.0340315856,0
+GMF.US,D,20211207,000000,120.926,121.383,120.926,121.194,13900.242569719,0
+GMF.US,D,20211208,000000,121.581,122.515,121.422,122.137,7280.8876509698,0
+GMF.US,D,20211209,000000,121.939,122.515,121.551,121.79,50578.557389506,0
+GMF.US,D,20211210,000000,121.969,122.187,121.561,121.889,6788.5139735636,0
+GMF.US,D,20211213,000000,121.154,121.154,119.863,120.002,22602.871800438,0
+GMF.US,D,20211214,000000,118.979,119.803,118.979,119.525,32809.808340043,0
+GMF.US,D,20211215,000000,118.741,119.108,117.479,118.92,128478.31592981,0
+GMF.US,D,20211216,000000,119.863,120.201,118.632,118.979,29219.20602178,0
+GMF.US,D,20211217,000000,117.489,118.324,117.489,117.926,12151.258770834,0
+GMF.US,D,20211220,000000,116.129,116.178,115.518,116.178,32541.97316992,0
+GMF.US,D,20211221,000000,117.132,118.478,117.132,118.356,36940.108595095,0
+GMF.US,D,20211222,000000,118.195,119.148,118.195,119.108,38733.395955954,0
+GMF.US,D,20211223,000000,119.357,120.28,119.039,119.873,24639.828752162,0
+GMF.US,D,20211227,000000,119.684,120.449,119.684,120.389,19115.980093163,0
+GMF.US,D,20211228,000000,120.31,120.36,119.744,119.744,25971.956308825,0
+GMF.US,D,20211229,000000,119.555,119.555,118.79,119.496,30775.872085727,0
+GMF.US,D,20211230,000000,120.151,121.506,120.151,121.124,23957.151138089,0
+GMF.US,D,20211231,000000,121.095,121.343,120.687,120.687,6836.845132082,0
+GMF.US,D,20220103,000000,121.402,121.949,121.303,121.681,13032.295514659,0
+GMF.US,D,20220104,000000,121.631,121.76,120.939,121.144,35721.760640777,0
+GMF.US,D,20220105,000000,120.558,121.383,119.287,119.287,18505.799216868,0
+GMF.US,D,20220106,000000,119.645,120.656,119.347,120.419,35946.29914806,0
+GMF.US,D,20220107,000000,120.399,121.124,119.992,120.687,30675.182172147,0
+GMF.US,D,20220110,000000,120.37,120.995,120.181,120.995,24158.530965249,0
+GMF.US,D,20220111,000000,121.532,123.394,121.532,123.297,12099.906914909,0
+GMF.US,D,20220112,000000,124.72,125.107,124.332,124.998,23504.046526979,0
+GMF.US,D,20220113,000000,124.769,124.859,123.576,123.576,22991.534866857,0
+GMF.US,D,20220114,000000,123.428,123.985,123.428,123.933,9736.714643186,0
+GMF.US,D,20220118,000000,122.117,122.867,122.028,122.197,25229.871645741,0
+GMF.US,D,20220119,000000,122.823,122.823,121.959,122.008,18092.97057119,0
+GMF.US,D,20220120,000000,123.985,124.67,122.604,122.604,161574.08362442,0
+GMF.US,D,20220121,000000,122.088,122.326,120.35,120.35,37597.613730772,0
+GMF.US,D,20220124,000000,118.83,119.393,116.606,119.098,72859.221466488,0
+GMF.US,D,20220125,000000,118.403,119.203,117.916,118.671,27855.864591907,0
+GMF.US,D,20220126,000000,119.357,119.357,117.013,117.013,9489.0174557792,0
+GMF.US,D,20220127,000000,117.023,117.201,115.304,115.463,21168.040531923,0
+GMF.US,D,20220128,000000,114.907,115.98,114.252,115.98,19120.007689706,0
+GMF.US,D,20220131,000000,117.182,119.643,117.182,119.643,8995.6368792372,0
+GMF.US,D,20220201,000000,120.042,120.3,119.138,120.3,34767.220260038,0
+GMF.US,D,20220202,000000,120.807,120.807,119.456,119.873,12604.363381944,0
+GMF.US,D,20220203,000000,118.781,119.524,118.711,118.711,9750.8112310872,0
+GMF.US,D,20220204,000000,118.542,119.539,118.413,119.069,11303.449698491,0
+GMF.US,D,20220207,000000,118.939,119.426,118.694,118.771,16092.261988356,0
+GMF.US,D,20220208,000000,119.595,119.952,119.178,119.913,12224.762407748,0
+GMF.US,D,20220209,000000,121.253,121.889,121.065,121.849,31415.25303696,0
+GMF.US,D,20220210,000000,120.747,122.058,120.747,120.926,7431.9225213398,0
+GMF.US,D,20220211,000000,120.687,120.936,118.363,118.83,21083.461004516,0
+GMF.US,D,20220214,000000,118.085,118.085,117.256,117.75,22265.560589945,0
+GMF.US,D,20220215,000000,119.436,120.389,119.366,120.28,5677.9042267762,0
+GMF.US,D,20220216,000000,120.141,121.07,120.042,120.638,6085.6983767752,0
+GMF.US,D,20220217,000000,120.32,120.629,119.501,119.615,4575.3496730752,0
+GMF.US,D,20220218,000000,118.969,119.317,118.438,118.651,4835.1296501116,0
+GMF.US,D,20220222,000000,116.894,117.569,116.278,116.906,14899.086512433,0
+GMF.US,D,20220223,000000,117.648,117.648,115.652,116.02,18257.095130326,0
+GMF.US,D,20220224,000000,110.935,114.212,110.935,113.974,62731.829958612,0
+GMF.US,D,20220225,000000,114.758,116.02,113.785,115.93,23571.508769078,0
+GMF.US,D,20220228,000000,114.123,114.913,114.123,114.838,13337.385952807,0
+GMF.US,D,20220301,000000,114.599,115.523,113.707,113.825,18423.233487733,0
+GMF.US,D,20220302,000000,114.083,114.93,113.66,114.311,16850.457037613,0
+GMF.US,D,20220303,000000,113.686,113.686,112.265,112.722,23814.171460806,0
+GMF.US,D,20220304,000000,110.746,110.984,109.912,110.124,17954.01849045,0
+GMF.US,D,20220307,000000,108.243,108.349,105.983,106.159,109902.03377343,0
+GMF.US,D,20220308,000000,106.177,107.618,105.135,106.226,38046.690745339,0
+GMF.US,D,20220309,000000,107.747,109.051,107.747,108.856,8926.160838867,0
+GMF.US,D,20220310,000000,107.3,107.3,106.288,106.813,5800.7459213438,0
+GMF.US,D,20220311,000000,106.406,106.406,104.241,104.241,18170.501804647,0
+GMF.US,D,20220314,000000,102.741,103.526,101.192,101.4,34287.936271397,0
+GMF.US,D,20220315,000000,99.6624,101.361,99.4836,101.336,93820.847675572,0
+GMF.US,D,20220316,000000,106.893,110.806,106.555,110.776,43074.138130388,0
+GMF.US,D,20220317,000000,109.365,109.882,108.283,109.544,42984.524107302,0
+GMF.US,D,20220318,000000,109.236,111.828,109.236,111.789,26647.585628947,0
+GMF.US,D,20220321,000000,109.663,109.663,108.7,109.425,14722.879163668,0
+GMF.US,D,20220322,000000,111.004,111.928,111.004,111.346,11402.125813799,0
+GMF.US,D,20220323,000000,110.11,111.491,109.763,110.202,17752.63866329,0
+GMF.US,D,20220324,000000,110.21,110.842,109.743,110.618,18848.14492304,0
+GMF.US,D,20220325,000000,109.167,109.52,108.849,109.52,4325.6386873968,0
+GMF.US,D,20220328,000000,109.485,110.011,108.988,109.986,13050.419699104,0
+GMF.US,D,20220329,000000,111.61,112.136,111.223,111.749,42112.549455699,0
+GMF.US,D,20220330,000000,111.511,112.226,111.035,111.193,69806.303286742,0
+GMF.US,D,20220331,000000,110.398,110.398,109.097,109.107,16031.848040208,0
+GMF.US,D,20220401,000000,111.997,112.087,110.756,111.189,32210.703354242,0
+GMF.US,D,20220404,000000,113.01,113.781,112.871,113.721,16463.807769466,0
+GMF.US,D,20220405,000000,113.547,113.547,111.62,111.723,15620.026293665,0
+GMF.US,D,20220406,000000,111.054,111.054,110.14,110.587,8656.3118704726,0
+GMF.US,D,20220407,000000,109.604,109.733,108.77,109.295,6537.7960887494,0
+GMF.US,D,20220408,000000,109.703,109.992,109.366,109.366,13297.109987375,0
+GMF.US,D,20220411,000000,108.472,108.541,107.548,107.548,4902.5918922102,0
+GMF.US,D,20220412,000000,108.402,108.402,107.131,107.215,10570.427127628,0
+GMF.US,D,20220413,000000,107.826,108.68,107.826,108.551,27104.7178366,0
+GMF.US,D,20220414,000000,108.482,108.482,107.429,107.515,15521.350178357,0
+GMF.US,D,20220418,000000,106.535,107.012,106.525,106.724,8270.6695014612,0
+GMF.US,D,20220419,000000,105.482,106.211,105.075,106.211,12217.714113797,0
+GMF.US,D,20220420,000000,106.287,106.287,105.373,105.429,24428.379933644,0
+GMF.US,D,20220421,000000,105.284,105.671,103.129,103.277,23229.163062906,0
+GMF.US,D,20220422,000000,103.953,104.191,102.975,102.975,25786.686867838,0
+GMF.US,D,20220425,000000,100.884,102.026,100.844,102.026,7722.916371586,0
+GMF.US,D,20220426,000000,101.52,101.52,100.089,100.09,18657.840986374,0
+GMF.US,D,20220427,000000,102.094,102.094,100.97,101.506,93235.839277673,0
+GMF.US,D,20220428,000000,102.453,103.168,101.589,102.989,13266.903013301,0
+GMF.US,D,20220429,000000,105.145,105.671,103.526,103.526,15580.757227369,0
+GMF.US,D,20220502,000000,103.168,103.906,102.562,103.906,23007.64525303,0
+GMF.US,D,20220503,000000,104.41,104.817,104.263,104.673,7333.2464060314,0
+GMF.US,D,20220504,000000,103.347,105.572,103.049,105.509,5661.7938406034,0
+GMF.US,D,20220505,000000,103.407,103.407,101.013,101.562,15802.275037245,0
+GMF.US,D,20220506,000000,100.497,100.646,99.7816,100.043,13781.428471695,0
+GMF.US,D,20220509,000000,98.0039,98.4445,96.9213,97.2093,10468.730314913,0
+GMF.US,D,20220510,000000,98.56,98.56,96.8617,97.5943,15237.404622061,0
+GMF.US,D,20220511,000000,98.4309,98.9275,96.8647,96.8647,18043.632513536,0
+GMF.US,D,20220512,000000,96.2261,96.9464,95.521,96.5837,16174.827717491,0
+GMF.US,D,20220513,000000,98.411,99.0367,98.1391,98.8518,50615.81265753,0
+GMF.US,D,20220516,000000,98.4905,98.9275,98.3415,98.4782,17969.121977487,0
+GMF.US,D,20220517,000000,101.351,101.5,100.209,101.132,12828.901889228,0
+GMF.US,D,20220518,000000,100.472,100.636,98.6097,98.6311,10322.729940222,0
+GMF.US,D,20220519,000000,98.9771,100.387,98.9771,100.147,18185.605291684,0
+GMF.US,D,20220520,000000,101.162,101.222,99.2751,100.487,7022.1145730692,0
+GMF.US,D,20220523,000000,100.805,101.083,100.328,101.047,13478.351831819,0
+GMF.US,D,20220524,000000,99.2354,99.2354,98.1807,98.7645,8119.6346310912,0
+GMF.US,D,20220525,000000,98.6891,99.4836,98.4607,99.2315,19725.154070322,0
+GMF.US,D,20220526,000000,100.795,101.418,100.755,101.206,6373.671529614,0
+GMF.US,D,20220527,000000,101.847,102.203,101.4,102.176,15220.287336753,0
+GMF.US,D,20220531,000000,104.876,104.876,103.913,103.913,22420.623056859,0
+GMF.US,D,20220601,000000,104.797,104.797,102.92,103.544,9943.128966025,0
+GMF.US,D,20220602,000000,104.261,105.76,103.844,105.76,9281.5962338044,0
+GMF.US,D,20220603,000000,104.052,104.052,103.496,103.863,6696.8861522058,0
+GMF.US,D,20220606,000000,105.711,106.088,104.658,104.681,10008.577409852,0
+GMF.US,D,20220607,000000,104.449,105.81,104.449,105.753,6866.0452070202,0
+GMF.US,D,20220608,000000,106.307,107.022,106.302,106.813,12759.425848858,0
+GMF.US,D,20220609,000000,105.671,105.88,104.142,104.142,34774.268553989,0
+GMF.US,D,20220610,000000,104.052,104.053,103.486,103.569,4499.8322378902,0
+GMF.US,D,20220613,000000,101.291,101.619,100.03,100.179,11760.581906144,0
+GMF.US,D,20220614,000000,101.599,102.255,101.44,102.082,32157.337700045,0
+GMF.US,D,20220615,000000,102.652,104.022,102.513,103.409,68764.162681189,0
+GMF.US,D,20220616,000000,100.735,100.735,100.02,100.278,33727.093452757,0
+GMF.US,D,20220617,000000,101.639,101.847,100.358,100.882,8602.9462162752,0
+GMF.US,D,20220621,000000,103.1499,103.15,102.8,102.92,5720,0
+GMF.US,D,20220622,000000,100.99,101.84,100.99,101.26,7880,0
+GMF.US,D,20220623,000000,101.82,102.2,101.22,102.0777,7054,0
+GMF.US,D,20220624,000000,103.33,104.34,103.33,104.3322,21598,0
+GMF.US,D,20220627,000000,104.3379,104.5,104.04,104.21,5237,0
+GMF.US,D,20220628,000000,104.97,105.26,103.54,103.58,24039,0
+GMF.US,D,20220629,000000,103.46,103.51,103.02,103.36,14909,0
+GMF.US,D,20220630,000000,101.64,102.99,101.55,102.93,24228,0
+GMF.US,D,20220701,000000,101.94,102.49,101.79,102.41,6790,0
+GMF.US,D,20220705,000000,100.46,101.8392,100.1568,101.8392,3513,0
+GMF.US,D,20220706,000000,100.75,101.29,100.34,101.09,7956,0
+GMF.US,D,20220707,000000,102.27,103.38,102.18,103.3,60117,0
+GMF.US,D,20220708,000000,102.41,103.01,102.32,102.6239,65223,0
+GMF.US,D,20220711,000000,100.57,100.61,99.79,99.975,14384,0
+GMF.US,D,20220712,000000,100.01,100.1392,99.34,99.74,12591,0
+GMF.US,D,20220713,000000,98.43,99.86,98.43,99.4972,12224,0
+GMF.US,D,20220714,000000,98.84,99.27,98.39,99.27,17308,0
+GMF.US,D,20220715,000000,98.68,99.24,98.33,99.01,6402,0
+GMF.US,D,20220718,000000,100.54,100.66,99.72,99.72,34208,0
+GMF.US,D,20220719,000000,100.63,101.1,100.45,101.085,11098,0
+GMF.US,D,20220720,000000,100.88,101.07,100.43,100.56,21774,0
+GMF.US,D,20220721,000000,101,101.8827,101,101.8827,12668,0
+GMF.US,D,20220722,000000,101.52,101.58,100.35,100.5,8076,0
+GMF.US,D,20220725,000000,100.8962,100.8962,100.63,100.7966,6798,0
+GMF.US,D,20220726,000000,100.73,100.73,99.7,99.8195,9297,0
+GMF.US,D,20220727,000000,100.5791,101.68,100.5791,101.43,6018,0
+GMF.US,D,20220728,000000,101.7,101.78,100.5,101.7564,17831,0
+GMF.US,D,20220729,000000,100.58,100.7719,100.4,100.7719,2238,0
+GMF.US,D,20220801,000000,99.95,100.65,99.61,100.255,6161,0
+GMF.US,D,20220802,000000,99.69,100.98,99.4101,100.14,13971,0
+GMF.US,D,20220803,000000,99.69,100.5847,99.63,100.5755,14955,0
+GMF.US,D,20220804,000000,101.341,101.65,100.9,101.12,9411,0
+GMF.US,D,20220805,000000,100.79,101.15,100.76,101.15,11794,0
+GMF.US,D,20220808,000000,101.28,101.66,100.85,100.9169,8729,0
+GMF.US,D,20220809,000000,100.47,100.6107,100.47,100.5398,1892,0
+GMF.US,D,20220810,000000,100.94,101.77,100.94,101.7453,7380,0
+GMF.US,D,20220811,000000,102.51,103.5564,102.2,102.3173,27169,0
+GMF.US,D,20220812,000000,102.27,102.99,102.27,102.99,1768,0
+GMF.US,D,20220815,000000,102.19,102.69,102.19,102.6212,10557,0
+GMF.US,D,20220816,000000,102.3298,102.76,102.3298,102.6336,13449,0
+GMF.US,D,20220817,000000,102.31,102.78,102.26,102.37,12781,0
+GMF.US,D,20220818,000000,102.16,102.16,101.72,101.9142,9438,0
+GMF.US,D,20220819,000000,101.37,101.37,100.74,100.74,14807,0
+GMF.US,D,20220822,000000,100.43,100.58,100.18,100.2927,9634,0
+GMF.US,D,20220823,000000,100.43,101.04,100.35,100.8417,9344,0
+GMF.US,D,20220824,000000,100.06,101.26,100.06,100.85,5329,0
+GMF.US,D,20220825,000000,101.73,102.76,101.51,102.52,46728,0
+GMF.US,D,20220826,000000,103.59,103.75,101.26,101.28,8953,0
+GMF.US,D,20220829,000000,101.32,101.46,100.6,100.75,9876,0
+GMF.US,D,20220830,000000,101.17,101.17,99.61,99.86,27733,0
+GMF.US,D,20220831,000000,101.16,101.46,100.53,100.57,15326,0
+GMF.US,D,20220901,000000,99.86,100.15,99.35,100.11,39694,0
+GMF.US,D,20220902,000000,99.96,100.05,99.0286,99.0286,7770,0
+GMF.US,D,20220906,000000,98.84,98.84,98.3001,98.3206,8295,0
+GMF.US,D,20220907,000000,98.19,99.41,98.19,99.41,15882,0
+GMF.US,D,20220908,000000,98.36,99.1757,98.36,98.94,11225,0
+GMF.US,D,20220909,000000,99.86,100.36,99.86,100.2532,19117,0
+GMF.US,D,20220912,000000,100.73,101.4919,100.73,101.34,14948,0
+GMF.US,D,20220913,000000,99.54,99.69,98.33,98.4632,14354,0
+GMF.US,D,20220914,000000,99.28,99.29,98.755,99.06,8964,0
+GMF.US,D,20220915,000000,98.33,98.83,97.88,98.11,9766,0
+GMF.US,D,20220916,000000,96.87,96.99,96.47,96.82,24601,0
+GMF.US,D,20220919,000000,96.08,97.15,96.08,97.1,24621,0
+GMF.US,D,20220920,000000,96.72,96.94,96.31,96.65,15752,0
+GMF.US,D,20220921,000000,95.585,96.2,94.85,94.97,14249,0
+GMF.US,D,20220922,000000,94.76,95.2,94.2,94.35,27108,0
+GMF.US,D,20220923,000000,92.75,92.75,91.86,92.36,10385,0
+GMF.US,D,20220926,000000,91.85,92.35,91.36,91.5714,26933,0
+GMF.US,D,20220927,000000,92.11,92.46,91.11,91.4234,18136,0
+GMF.US,D,20220928,000000,90.39,92.04,90.39,91.77,6942,0
+GMF.US,D,20220929,000000,90.2,90.2,89.3501,89.8444,7593,0
+GMF.US,D,20220930,000000,89.82,90.5513,89.63,89.63,34725,0
+GMF.US,D,20221003,000000,89.59,90.37,89.15,90.18,19580,0
+GMF.US,D,20221004,000000,91.73,92.8001,91.66,92.73,9381,0
+GMF.US,D,20221005,000000,93,93.39,92.5,93.18,11626,0
+GMF.US,D,20221006,000000,92.57,92.7,92.3501,92.39,3347,0
+GMF.US,D,20221007,000000,91.3,91.3,89.9627,90.0905,3375,0
+GMF.US,D,20221010,000000,89.49,89.5,88.49,88.6805,8017,0
+GMF.US,D,20221011,000000,87.64,87.93,86.9,87.18,23673,0
+GMF.US,D,20221012,000000,87.415,87.43,87.2,87.33,6143,0
+GMF.US,D,20221013,000000,85.32,87.92,85.02,87.55,72290,0
+GMF.US,D,20221014,000000,88.28,88.28,86.42,86.42,36712,0
+GMF.US,D,20221017,000000,88.11,88.93,88.11,88.56,17388,0
+GMF.US,D,20221018,000000,89.27,89.27,87.8,88.1,8193,0
+GMF.US,D,20221019,000000,86.9,86.9901,86.27,86.42,13074,0
+GMF.US,D,20221020,000000,87.01,88.37,86.82,86.88,17869,0
+GMF.US,D,20221021,000000,86.59,87.886,86.52,87.72,11222,0
+GMF.US,D,20221024,000000,84.35,84.4602,83.1302,84.44,16963,0
+GMF.US,D,20221025,000000,84.47,85.1249,84.47,84.99,22499,0
+GMF.US,D,20221026,000000,85.5,87.38,85.5,86.8361,11702,0
+GMF.US,D,20221027,000000,86.1,86.64,85.8,85.81,37872,0
+GMF.US,D,20221028,000000,84.42,85.0363,84.38,85.02,18193,0
+GMF.US,D,20221031,000000,84.2701,84.69,84.2701,84.47,13493,0
+GMF.US,D,20221101,000000,87.02,87.02,85.98,86.1,7285,0
+GMF.US,D,20221102,000000,86.37,87.21,85.44,85.44,26704,0
+GMF.US,D,20221103,000000,85.21,86.42,85.21,86.31,7672,0
+GMF.US,D,20221104,000000,89.62,89.65,88.79,89.59,67485,0
+GMF.US,D,20221107,000000,90.24,90.24,89.73,89.73,19044,0
+GMF.US,D,20221108,000000,89.89,90.51,89.78,90.31,17198,0
+GMF.US,D,20221109,000000,89.48,89.57,88.6601,88.74,18893,0
+GMF.US,D,20221110,000000,91.46,92.5299,91.46,92.5,7196,0
+GMF.US,D,20221111,000000,93.96,94.71,93.94,94.41,16525,0
+GMF.US,D,20221114,000000,94.57,94.97,94.2,94.24,16799,0
+GMF.US,D,20221115,000000,97.66,97.74,96.855,97.45,27419,0
+GMF.US,D,20221116,000000,96.07,96.07,95.3858,95.5189,5842,0
+GMF.US,D,20221117,000000,94.2,96.13,94.2,96.13,10701,0
+GMF.US,D,20221118,000000,95.71,95.71,95.0926,95.46,6171,0
+GMF.US,D,20221121,000000,94.34,94.42,93.93,94.23,8132,0
+GMF.US,D,20221122,000000,93.75,94.31,93.75,94.2199,10572,0
+GMF.US,D,20221123,000000,94.39,94.89,94.39,94.7365,8491,0
+GMF.US,D,20221125,000000,94.88,94.89,94.5018,94.5018,6017,0
+GMF.US,D,20221128,000000,94.41,95.31,94.41,94.5,4662,0
+GMF.US,D,20221129,000000,96.36,96.78,96.2481,96.4512,11964,0
+GMF.US,D,20221130,000000,98.62,99.8446,98.62,99.52,24148,0
+GMF.US,D,20221201,000000,99.75,99.99,99.35,99.38,12873,0
+GMF.US,D,20221202,000000,98.57,100.315,98.57,100.1892,8598,0
+GMF.US,D,20221205,000000,100.54,100.54,99.31,99.4873,51258,0
+GMF.US,D,20221206,000000,99.84,99.84,99.17,99.42,12239,0
+GMF.US,D,20221207,000000,98.45,98.9,98.42,98.73,6152,0
+GMF.US,D,20221208,000000,99.91,100.26,99.9,100.0789,7048,0
+GMF.US,D,20221209,000000,100.06,100.33,99.48,99.48,12235,0
+GMF.US,D,20221212,000000,99.26,99.36,98.75,99.235,23435,0
+GMF.US,D,20221213,000000,101.07,101.07,99.69,99.94,51564,0
+GMF.US,D,20221214,000000,100.04,100.61,99.98,100.22,14323,0
+GMF.US,D,20221215,000000,99.65,99.75,97.96,98.48,42317,0
+GMF.US,D,20221216,000000,98.32,98.65,98.03,98.1622,23333,0
+GMF.US,D,20221219,000000,98.3,98.3,97.57,97.76,18772,0
+GMF.US,D,20221220,000000,95.03,95.93,95.03,95.3945,12237,0
+GMF.US,D,20221221,000000,95.31,96.2696,95.07,96.1511,17620,0
+GMF.US,D,20221222,000000,95.73,95.73,94.46,95.07,16930,0
+GMF.US,D,20221223,000000,94.88,94.93,94.3986,94.615,12943,0
+GMF.US,D,20221227,000000,95.87,97.13,95.57,96.6651,55625,0
+GMF.US,D,20221228,000000,96.19,96.22,95.05,95.17,11006,0
+GMF.US,D,20221229,000000,96.24,97.1112,96.14,96.9761,29312,0
+GMF.US,D,20221230,000000,96.11,96.6,95.55,96.02,42866,0
+GMF.US,D,20230103,000000,97.4,97.77,96.99,97.3951,4487,0
+GMF.US,D,20230104,000000,98.66,99.9566,98.6001,99.9566,3412,0
+GMF.US,D,20230105,000000,99.11,99.7599,99.11,99.6599,6472,0
+GMF.US,D,20230106,000000,99.66,100.9932,99.66,100.9932,4951,0
+GMF.US,D,20230109,000000,102.15,102.33,101.7745,101.7745,54376,0
+GMF.US,D,20230110,000000,101.95,102.52,101.65,102.4378,23618,0
+GMF.US,D,20230111,000000,102.19,102.72,102.13,102.63,10067,0
+GMF.US,D,20230112,000000,102.9,103.57,102.45,103.57,110518,0
+GMF.US,D,20230113,000000,103.42,104.3949,103.42,104.3949,23688,0
+GMF.US,D,20230117,000000,103.97,104.15,103.6999,104.03,26163,0
+GMF.US,D,20230118,000000,104.92,104.94,103.6055,103.6055,25016,0
+GMF.US,D,20230119,000000,104.455,104.77,104.24,104.5,10111,0
+GMF.US,D,20230120,000000,105.08,105.9286,105.08,105.9286,9555,0
+GMF.US,D,20230123,000000,106.21,107.28,106.21,106.965,34538,0
+GMF.US,D,20230124,000000,106.3743,106.78,106.37,106.78,13561,0
+GMF.US,D,20230125,000000,106.13,106.4741,105.38,106.3509,11588,0
+GMF.US,D,20230126,000000,107.31,107.51,106.72,107.41,9798,0
+GMF.US,D,20230127,000000,107.06,107.06,106.5,106.8482,16134,0
+GMF.US,D,20230130,000000,105.04,105.35,104.72,104.7624,16986,0
+GMF.US,D,20230131,000000,104.05,104.77,103.945,104.575,28034,0
+GMF.US,D,20230201,000000,105.43,106.2474,104.71,105.8122,14355,0
+GMF.US,D,20230202,000000,105.9,105.9,104.95,105.366,18809,0
+GMF.US,D,20230203,000000,104.86,105.06,103.73,103.8206,24267,0
+GMF.US,D,20230206,000000,102.5,102.8046,102.2,102.6731,8558,0
+GMF.US,D,20230207,000000,103.0221,103.33,102.2,103.33,16172,0
+GMF.US,D,20230208,000000,103.21,103.28,102.66,102.9341,18547,0
+GMF.US,D,20230209,000000,104.45,104.6,103.5463,103.788,17591,0
+GMF.US,D,20230210,000000,103.04,103.04,102.3092,102.5266,4229,0
+GMF.US,D,20230213,000000,102.86,103.5799,102.86,103.372,8125,0
+GMF.US,D,20230214,000000,102.52,103.39,102.52,103.1173,6009,0
+GMF.US,D,20230215,000000,101.85,102.35,101.76,102.2565,3196,0
+GMF.US,D,20230216,000000,101.71,102.568,101.49,102.067,9739,0
+GMF.US,D,20230217,000000,101.04,101.06,100.71,100.91,5592,0
+GMF.US,D,20230221,000000,100.46,100.79,100.1302,100.1525,6229,0
+GMF.US,D,20230222,000000,99.87,99.87,99.46,99.5152,7629,0
+GMF.US,D,20230223,000000,100.7,100.7,99.45,99.7939,9673,0
+GMF.US,D,20230224,000000,98.04,98.06,97.55,97.7781,15155,0
+GMF.US,D,20230227,000000,98.4,98.4,98.18,98.2759,8526,0
+GMF.US,D,20230228,000000,97.88,98.16,97.64,97.7039,2876,0
+GMF.US,D,20230301,000000,100.15,100.15,99.57,99.7054,6292,0
+GMF.US,D,20230302,000000,99.4,100.45,99.4,100.29,11149,0
+GMF.US,D,20230303,000000,100.78,101.1157,100.78,101.1157,5447,0
+GMF.US,D,20230306,000000,100.89,101.222,100.5627,100.5627,3063,0
+GMF.US,D,20230307,000000,99.65,99.68,99.1601,99.2819,9103,0
+GMF.US,D,20230308,000000,99.25,99.46,99.11,99.45,5005,0
+GMF.US,D,20230309,000000,98.08,98.49,97.1,97.1,7940,0
+GMF.US,D,20230310,000000,96.67,97.6199,96.5,96.7928,75750,0
+GMF.US,D,20230313,000000,96.36,97.42,96.36,96.914,8614,0
+GMF.US,D,20230314,000000,96.38,97.02,96.38,97.02,12140,0
+GMF.US,D,20230315,000000,95.25,95.45,94.765,95.3177,7651,0
+GMF.US,D,20230316,000000,95.4,96.6364,95.327,96.5,3884,0
+GMF.US,D,20230317,000000,96.54,96.6,96.1,96.3643,3567,0
+GMF.US,D,20230320,000000,95.99,96.67,95.82,96.45,14143,0
+GMF.US,D,20230321,000000,97.38,97.49,96.95,97.49,2012,0
+GMF.US,D,20230322,000000,98.19,98.73,97.5831,97.5831,13182,0
+GMF.US,D,20230323,000000,99.1,100,98.8,99.4053,29091,0
+GMF.US,D,20230324,000000,98.63,98.783,98.5868,98.783,4815,0
+GMF.US,D,20230327,000000,97.92,98.15,97.6201,98.15,23945,0
+GMF.US,D,20230328,000000,98.89,99.3799,98.7926,99.267,9750,0
+GMF.US,D,20230329,000000,99.61,99.8674,99.61,99.82,3849,0
+GMF.US,D,20230330,000000,100.35,100.545,100.3,100.4835,8170,0
+GMF.US,D,20230331,000000,100.42,100.5383,100.16,100.3427,4928,0
+GMF.US,D,20230403,000000,100.51,100.78,100.31,100.6653,23140,0
+GMF.US,D,20230404,000000,100.17,100.41,99.88,100.3251,22621,0
+GMF.US,D,20230405,000000,99.81,99.81,99.5,99.6047,2482,0
+GMF.US,D,20230406,000000,99.61,100.4088,99.61,100.2702,1556,0
+GMF.US,D,20230410,000000,99.57,100.4,99.57,100.17,18029,0
+GMF.US,D,20230411,000000,100.7617,101.1,100.38,100.61,23652,0
+GMF.US,D,20230412,000000,100.1,100.1645,99.15,99.2182,11283,0
+GMF.US,D,20230413,000000,100.22,100.48,100.21,100.33,18213,0
+GMF.US,D,20230414,000000,100,100.0299,99.505,99.7501,35762,0
+GMF.US,D,20230417,000000,100.36,100.415,100.0501,100.38,10191,0
+GMF.US,D,20230418,000000,100.54,100.54,100.07,100.3065,6457,0
+GMF.US,D,20230419,000000,99.395,99.67,99.3486,99.556,7296,0
+GMF.US,D,20230420,000000,99.52,99.88,99.1,99.47,11586,0
+GMF.US,D,20230421,000000,98.1931,98.41,98.05,98.36,7841,0
+GMF.US,D,20230424,000000,98.13,98.13,97.61,98.03,21163,0
+GMF.US,D,20230425,000000,96.69,96.69,96.04,96.1355,5985,0
+GMF.US,D,20230426,000000,97.248,97.248,96.85,96.85,6701,0
+GMF.US,D,20230427,000000,97.36,98.1203,97.36,98.1138,4112,0
+GMF.US,D,20230428,000000,98.39,98.7,98.39,98.6223,4746,0
+GMF.US,D,20230501,000000,98.61,98.6443,98.3984,98.3984,2531,0
+GMF.US,D,20230502,000000,97.75,97.75,97.3617,97.5578,5894,0
+GMF.US,D,20230503,000000,97.68,97.89,97.4717,97.4717,4196,0
+GMF.US,D,20230504,000000,98.37,98.63,98.33,98.36,7871,0
+GMF.US,D,20230505,000000,98.67,99.3,98.56,99.1696,8174,0
+GMF.US,D,20230508,000000,99.56,99.56,99.02,99.2933,8114,0
+GMF.US,D,20230509,000000,98.14,98.67,98.14,98.67,4836,0
+GMF.US,D,20230510,000000,98.54,98.75,98.16,98.75,14291,0
+GMF.US,D,20230511,000000,98.02,98.49,97.87,98.49,3804,0
+GMF.US,D,20230512,000000,97.72,97.72,96.9261,97.0136,14625,0
+GMF.US,D,20230515,000000,98.05,99.2699,98.04,98.95,20660,0
+GMF.US,D,20230516,000000,98.25,98.37,98.228,98.2699,8147,0
+GMF.US,D,20230517,000000,97.91,98.5938,97.91,98.49,2902,0
+GMF.US,D,20230518,000000,98.26,98.26,97.6701,97.75,3236,0
+GMF.US,D,20230519,000000,97.935,98,97.935,97.9732,1932,0
+GMF.US,D,20230522,000000,98.56,99,98.56,98.6724,6780,0
+GMF.US,D,20230523,000000,97.71,97.8413,97.03,97.03,7753,0
+GMF.US,D,20230524,000000,96.91,96.91,96.245,96.25,4364,0
+GMF.US,D,20230525,000000,96.76,96.95,96.5453,96.5453,5744,0
+GMF.US,D,20230526,000000,97.69,98.12,97.69,97.9493,61041,0
+GMF.US,D,20230530,000000,97.45,97.45,96.75,96.9482,3282,0
+GMF.US,D,20230531,000000,95.95,96.2568,95.61,96.2568,4952,0
+GMF.US,D,20230601,000000,96.6472,97.7076,96.6472,97.6277,9921,0
+GMF.US,D,20230602,000000,99.05,99.37,98.996,98.996,12022,0
+GMF.US,D,20230605,000000,98.45,98.6872,98.3,98.6872,6805,0
+GMF.US,D,20230606,000000,98.36,99.5099,98.31,99.27,5467,0
+GMF.US,D,20230607,000000,99.53,99.715,98.93,99.0359,3478,0
+GMF.US,D,20230608,000000,99.15,99.71,99.1139,99.5213,8794,0
+GMF.US,D,20230609,000000,99.89,100.235,99.61,99.67,14121,0
+GMF.US,D,20230612,000000,100,100.4,100,100.2427,16777,0
+GMF.US,D,20230613,000000,101.46,101.64,101.1835,101.1835,2932,0
+GMF.US,D,20230614,000000,101.34,102.019,101.33,101.7596,2569,0
+GMF.US,D,20230615,000000,102.67,102.93,102.67,102.7851,4836,0
+GMF.US,D,20230616,000000,103.12,103.12,102.491,102.6239,2376,0
+GMF.US,D,20230620,000000,100.5,100.5,99.55,99.7946,9306,0
+GMF.US,D,20230621,000000,99.58,99.66,99.03,99.48,22716,0
+GMF.US,D,20230622,000000,98.79,99.2663,98.79,99.259,3098,0
+GMF.US,D,20230623,000000,97.93,97.93,97.61,97.7459,3801,0
+GMF.US,D,20230626,000000,98.06,98.52,97.9756,97.9787,16608,0
+GMF.US,D,20230627,000000,98.96,99.33,98.91,99.1786,6015,0
+GMF.US,D,20230628,000000,98.73,99.03,98.41,99.03,6317,0
+GMF.US,D,20230629,000000,98.21,98.4,98.14,98.3262,3964,0
+GMF.US,D,20230630,000000,99.13,99.235,99.09,99.1724,3941,0
+GMF.US,D,20230703,000000,100.18,100.52,100.16,100.16,3470,0
+GMF.US,D,20230705,000000,99.65,99.675,99.59,99.59,1758,0
+GMF.US,D,20230706,000000,98.39,98.39,97.856,97.9975,5475,0
+GMF.US,D,20230707,000000,98.47,99.222,98.47,98.9287,3555,0
+GMF.US,D,20230710,000000,98.36,98.9957,98.36,98.78,17124,0
+GMF.US,D,20230711,000000,99.64,100.01,99.3719,99.8785,5160,0
+GMF.US,D,20230712,000000,101.06,101.69,101.06,101.55,9375,0
+GMF.US,D,20230713,000000,102.25,102.89,102.25,102.89,1386,0
+GMF.US,D,20230714,000000,102.6,102.69,102.41,102.4323,6956,0
+GMF.US,D,20230717,000000,102.11,102.4943,102.11,102.4943,5139,0
+GMF.US,D,20230718,000000,101.9,101.9,101.4,101.7134,4641,0
+GMF.US,D,20230719,000000,102.04,102.04,101.33,101.4819,18941,0
+GMF.US,D,20230720,000000,101.04,101.23,100.61,100.7991,2989,0
+GMF.US,D,20230721,000000,101.12,101.12,100.54,100.6807,11233,0
+GMF.US,D,20230724,000000,101.01,102.1061,101.01,101.89,6041,0
+GMF.US,D,20230725,000000,103.04,103.04,102.6535,102.6535,25346,0
+GMF.US,D,20230726,000000,102.42,103.59,102.42,103.28,4028,0
+GMF.US,D,20230727,000000,103.29,103.29,102.1,102.23,8279,0
+GMF.US,D,20230728,000000,104.38,104.96,104.3156,104.9067,23903,0
+GMF.US,D,20230731,000000,104.5,105.124,104.5,105.1026,7314,0
+GMF.US,D,20230801,000000,104.17,104.17,103.62,103.8305,7486,0
+GMF.US,D,20230802,000000,102.15,102.15,101.2501,101.4208,15047,0
+GMF.US,D,20230803,000000,102.11,102.5,102.05,102.1869,3717,0
+GMF.US,D,20230804,000000,102.55,102.735,102.12,102.12,5474,0
+GMF.US,D,20230807,000000,102.81,102.81,101.95,102.3281,3134,0
+GMF.US,D,20230808,000000,100.83,101.1725,100.51,101,9191,0
+GMF.US,D,20230809,000000,101.78,101.8,100.9895,101.2892,4842,0
+GMF.US,D,20230810,000000,101.96,102.58,101.31,101.3699,7739,0
+GMF.US,D,20230811,000000,100.03,100.1,99.52,99.6977,5735,0
+GMF.US,D,20230814,000000,98.81,99.41,98.46,99.28,14261,0
+GMF.US,D,20230815,000000,98.89,98.89,98.19,98.3865,13180,0
+GMF.US,D,20230816,000000,98.05,98.2389,97.76,97.8329,3440,0
+GMF.US,D,20230817,000000,99.15,99.15,98.0944,98.2594,2446,0
+GMF.US,D,20230818,000000,97.12,97.29,96.91,97.09,62115,0
+GMF.US,D,20230821,000000,97.29,97.49,96.981,97.4478,4206,0
+GMF.US,D,20230822,000000,97.96,97.96,97.18,97.3487,30199,0
+GMF.US,D,20230823,000000,97.99,98.8009,97.99,98.54,1953,0
+GMF.US,D,20230824,000000,98.4701,98.49,98.19,98.2353,6561,0
+GMF.US,D,20230825,000000,98.05,98.26,97.36,97.98,4141,0
+GMF.US,D,20230828,000000,98.83,99.0179,98.83,99.0179,5136,0
+GMF.US,D,20230829,000000,99.67,100.58,99.65,100.477,4934,0
+GMF.US,D,20230830,000000,100.21,100.325,100.12,100.223,3025,0
+GMF.US,D,20230831,000000,99.76,99.76,99.38,99.4446,5005,0
+GMF.US,D,20230901,000000,101,101,100.28,100.38,7353,0
+GMF.US,D,20230905,000000,100.34,100.452,100.1,100.1976,8193,0
+GMF.US,D,20230906,000000,100.24,100.45,99.7379,99.82,9237,0
+GMF.US,D,20230907,000000,98.73,98.82,98.515,98.642,8061,0
+GMF.US,D,20230908,000000,99.05,99.18,98.62,98.8545,3253,0
+GMF.US,D,20230911,000000,99.81,99.81,99.36,99.715,21487,0
+GMF.US,D,20230912,000000,99.05,99.59,99.05,99.44,26853,0
+GMF.US,D,20230913,000000,99.33,99.55,99.145,99.29,61122,0
+GMF.US,D,20230914,000000,99.9,100.12,99.61,99.9744,8201,0
+GMF.US,D,20230915,000000,99.68,99.74,99.2767,99.2767,4572,0
+GMF.US,D,20230918,000000,98.9,99.29,98.83,99.1695,18930,0
+GMF.US,D,20230919,000000,98.49,98.8,98.42,98.6264,74603,0
+GMF.US,D,20230920,000000,98.75,98.97,98.2349,98.2349,7238,0
+GMF.US,D,20230921,000000,96.86,96.86,96.65,96.6937,6569,0
+GMF.US,D,20230922,000000,98.44,98.44,97.9213,98.0617,23147,0
+GMF.US,D,20230925,000000,97.15,97.81,97.15,97.62,3164,0
+GMF.US,D,20230926,000000,96.93,96.93,96.5,96.5861,1344,0
+GMF.US,D,20230927,000000,97.2,97.2,96.55,96.9714,5461,0
+GMF.US,D,20230928,000000,96.94,97.2719,96.87,97.07,4935,0
+GMF.US,D,20230929,000000,98.08,98.08,97.12,97.2431,3851,0
+GMF.US,D,20231002,000000,97.22,97.34,96.951,97.014,2724,0
+GMF.US,D,20231003,000000,96.1,96.1,95.67,95.8713,5439,0
+GMF.US,D,20231004,000000,95.68,95.6913,95.5679,95.6829,1320,0
+GMF.US,D,20231005,000000,95.9,96.42,95.69,96.2,7403,0
+GMF.US,D,20231006,000000,96.49,97.75,96.42,97.648,5992,0
+GMF.US,D,20231009,000000,96.58,97.1999,96.53,97.1999,2386,0
+GMF.US,D,20231010,000000,97.74,98.5322,97.53,98.5322,2592,0
+GMF.US,D,20231011,000000,99,99,98.53,98.86,5901,0
+GMF.US,D,20231012,000000,98.34,98.46,98.0648,98.0648,4485,0
+GMF.US,D,20231013,000000,98.14,98.14,97.46,97.5996,2958,0
+GMF.US,D,20231016,000000,97.41,98.08,97.41,98.0795,1247,0
+GMF.US,D,20231017,000000,96.96,97.6199,96.96,97.5643,4443,0
+GMF.US,D,20231018,000000,96.31,96.43,95.89,96.0173,28471,0
+GMF.US,D,20231019,000000,96.0199,96.15,95.6836,95.6836,4158,0
+GMF.US,D,20231020,000000,94.88,95.05,94.33,94.45,18236,0
+GMF.US,D,20231023,000000,93.6,94.2947,93.6,94.0668,5330,0
+GMF.US,D,20231024,000000,94.41,95.42,94.41,95.4189,11319,0
+GMF.US,D,20231025,000000,94.41,94.75,94.012,94.2258,8806,0
+GMF.US,D,20231026,000000,93.51,93.83,93.51,93.8107,9567,0
+GMF.US,D,20231027,000000,94.68,94.68,93.915,94.0625,1946,0
+GMF.US,D,20231030,000000,95.41,95.41,94.97,95.117,14999,0
+GMF.US,D,20231031,000000,94.21,94.3732,93.7,94.3732,7986,0
+GMF.US,D,20231101,000000,94.19,94.7003,94.19,94.7003,2731,0
+GMF.US,D,20231102,000000,95.81,95.96,95.61,95.9284,49684,0
+GMF.US,D,20231103,000000,96.93,97.9195,96.93,97.77,8679,0
+GMF.US,D,20231106,000000,98.28,98.28,97.88,98.1191,59002,0
+GMF.US,D,20231107,000000,97.23,97.945,97.23,97.84,18186,0
+GMF.US,D,20231108,000000,97.76,97.9801,97.59,97.6714,21585,0
+GMF.US,D,20231109,000000,97.48,97.75,96.76,96.8777,7692,0
+GMF.US,D,20231110,000000,96.84,97.53,96.84,97.5145,2713,0
+GMF.US,D,20231113,000000,97.6,98.04,97.39,97.8994,4500,0
+GMF.US,D,20231114,000000,98.96,99.9266,98.96,99.8244,5945,0
+GMF.US,D,20231115,000000,100.34,100.8375,100.24,100.41,23218,0
+GMF.US,D,20231116,000000,98.99,99.33,98.99,99.2,60523,0
+GMF.US,D,20231117,000000,99.51,99.75,99.43,99.6223,9453,0
+GMF.US,D,20231120,000000,100,101.04,100,100.72,32690,0
+GMF.US,D,20231121,000000,100.46,100.46,100.04,100.04,3265,0
+GMF.US,D,20231122,000000,99.97,99.98,99.7,99.8617,15947,0
+GMF.US,D,20231124,000000,99.97,100.13,99.9,100.1182,5508,0
+GMF.US,D,20231127,000000,99.61,100,99.42,99.5506,26163,0
+GMF.US,D,20231128,000000,100.03,100.3608,100,100.3608,4471,0
+GMF.US,D,20231129,000000,100.01,100.21,99.784,99.8245,4227,0
+GMF.US,D,20231130,000000,99.55,99.9807,99.55,99.9807,16363,0
+GMF.US,D,20231201,000000,99.32,100.2551,99.32,100.2551,7625,0
+GMF.US,D,20231204,000000,99.7,99.99,99.38,99.5358,22781,0
+GMF.US,D,20231205,000000,98.83,99.0648,98.82,99.0288,17735,0
+GMF.US,D,20231206,000000,99.67,99.7,99.1159,99.1159,4710,0
+GMF.US,D,20231207,000000,99.28,99.52,99.28,99.5126,2019,0
+GMF.US,D,20231208,000000,98.79,99.09,98.6401,98.995,7209,0
+GMF.US,D,20231211,000000,98.94,99.6198,98.94,99.5987,6834,0
+GMF.US,D,20231212,000000,99.19,99.73,98.98,99.7203,28215,0
+GMF.US,D,20231213,000000,99.19,100.28,98.85,100.15,16797,0
+GMF.US,D,20231214,000000,100.71,101.63,100.71,101.6299,20715,0
+GMF.US,D,20231215,000000,101.29,101.73,101,101,15858,0
+GMF.US,D,20231218,000000,98.99,98.99,98.63,98.8785,7079,0
+GMF.US,D,20231219,000000,99.29,99.64,99.29,99.5117,33060,0
+GMF.US,D,20231220,000000,98.1,98.41,97.07,97.07,20516,0
+GMF.US,D,20231221,000000,98.56,99.1086,98.5,99.1086,16266,0
+GMF.US,D,20231222,000000,98.53,98.83,98.38,98.5221,5562,0
+GMF.US,D,20231226,000000,99.07,99.41,98.9973,99.41,8075,0
+GMF.US,D,20231227,000000,99.57,99.96,99.401,99.96,17763,0
+GMF.US,D,20231228,000000,100.92,101.48,100.72,100.87,13164,0
+GMF.US,D,20231229,000000,100.87,101.2407,100.87,101.0659,6710,0
+GMF.US,D,20240102,000000,99.92,99.92,99.445,99.6035,4781,0
+GMF.US,D,20240103,000000,99.2,99.75,99.2,99.6836,5101,0
+GMF.US,D,20240104,000000,99.61,99.9673,99.4864,99.4864,2101,0
+GMF.US,D,20240105,000000,99.54,99.6399,99.36,99.4903,1754,0
+GMF.US,D,20240108,000000,98.44,99.3317,98.44,99.3317,3153,0
+GMF.US,D,20240109,000000,97.99,98.2339,97.99,98.2265,7942,0
+GMF.US,D,20240110,000000,98.4,98.4,98.04,98.251,14836,0
+GMF.US,D,20240111,000000,98.84,98.84,98.08,98.7465,24680,0
+GMF.US,D,20240112,000000,99.56,99.82,98.8,99.1325,52753,0
+GMF.US,D,20240116,000000,97.85,97.85,97.126,97.126,10679,0
+GMF.US,D,20240117,000000,95.1,95.6104,95.05,95.582,13469,0
+GMF.US,D,20240118,000000,96.42,96.6179,96.22,96.5893,7660,0
+GMF.US,D,20240119,000000,96.69,97.63,96.5,97.6,13866,0
+GMF.US,D,20240122,000000,96.11,96.79,96.11,96.72,5087,0
+GMF.US,D,20240123,000000,96.7,97.14,96.565,97.091,5373,0
+GMF.US,D,20240124,000000,98.8,98.97,98.35,98.5624,2949,0
+GMF.US,D,20240125,000000,99.13,99.2,98.5401,98.67,6715,0
+GMF.US,D,20240126,000000,98.25,98.73,98.25,98.4835,9635,0
+GMF.US,D,20240129,000000,98.2714,98.56,97.9,98.4423,2454,0
+GMF.US,D,20240130,000000,97.5,97.57,97.31,97.49,11766,0
+GMF.US,D,20240131,000000,97.6,97.8091,96.97,96.9807,8444,0
+GMF.US,D,20240201,000000,97.47,97.595,97.425,97.5869,3605,0
+GMF.US,D,20240202,000000,96.73,97.18,96.445,97.08,8352,0
+GMF.US,D,20240205,000000,96.78,97.1873,96.75,97.1873,6856,0
+GMF.US,D,20240206,000000,99.2,99.6901,99.08,99.6901,20207,0
+GMF.US,D,20240207,000000,99.3,99.9361,99.3,99.9361,22087,0
+GMF.US,D,20240208,000000,99.62,99.84,99.56,99.7997,7357,0
+GMF.US,D,20240209,000000,99.53,100.1099,99.53,100.1099,2987,0
+GMF.US,D,20240212,000000,100.11,100.41,100.11,100.2431,17068,0
+GMF.US,D,20240213,000000,98.8161,98.8161,98.39,98.601,1863,0
+GMF.US,D,20240214,000000,99.84,100.216,99.82,100.1092,2826,0
+GMF.US,D,20240215,000000,100.38,100.5985,100.37,100.5985,3455,0
+GMF.US,D,20240216,000000,101.01,101.355,101,101.0479,12117,0
+GMF.US,D,20240220,000000,101.43,101.43,100.94,101.1255,17273,0
+GMF.US,D,20240221,000000,101.28,101.68,101.1,101.3751,22832,0
+GMF.US,D,20240222,000000,102.52,102.86,102.35,102.6678,17533,0
+GMF.US,D,20240223,000000,102.866,102.866,102.49,102.7993,15061,0
+GMF.US,D,20240226,000000,102.55,102.67,102.48,102.5704,25659,0
+GMF.US,D,20240227,000000,102.94,103.01,102.8448,102.8448,8811,0
+GMF.US,D,20240228,000000,101.36,101.43,101.055,101.4163,23199,0
+GMF.US,D,20240229,000000,102.22,102.22,101.93,102.0251,7263,0
+GMF.US,D,20240301,000000,103.05,103.89,103.05,103.6421,8604,0
+GMF.US,D,20240304,000000,103.78,103.78,103.16,103.3428,10899,0
+GMF.US,D,20240305,000000,103.18,103.18,102.3175,102.4898,1407,0
+GMF.US,D,20240306,000000,103.84,104.25,103.77,103.7815,10311,0
+GMF.US,D,20240307,000000,104.19,104.6928,104.1516,104.6928,3563,0
+GMF.US,D,20240308,000000,105.3501,105.385,104.29,104.5509,6060,0
+GMF.US,D,20240311,000000,104.67,104.93,104.48,104.66,11802,0
+GMF.US,D,20240312,000000,105.07,105.9022,105,105.9022,252049,0
+GMF.US,D,20240313,000000,105.28,105.35,104.9123,104.9123,2488,0
+GMF.US,D,20240314,000000,105.08,105.08,104.2501,104.34,10149,0
+GMF.US,D,20240315,000000,104.285,104.33,103.97,104.0404,13049,0
+GMF.US,D,20240318,000000,104.81,104.845,104.2302,104.2302,34709,0
+GMF.US,D,20240319,000000,103.58,103.6301,103.21,103.5943,5750,0
+GMF.US,D,20240320,000000,103.8,104.13,103.4219,104.13,8085,0
+GMF.US,D,20240321,000000,104.89,104.89,104.19,104.3309,2382,0
+GMF.US,D,20240322,000000,103.7,103.79,103.59,103.6281,4274,0
+GMF.US,D,20240325,000000,103.63,103.69,103.59,103.6098,2134,0
+GMF.US,D,20240326,000000,103.545,103.545,103.42,103.47,29408,0
+GMF.US,D,20240327,000000,103.13,103.25,103.04,103.25,8040,0
+GMF.US,D,20240328,000000,103.58,103.79,103.58,103.6843,6250,0
+GMF.US,D,20240401,000000,104.57,104.84,104.42,104.73,3923,0
+GMF.US,D,20240402,000000,105,105.14,104.79,104.8555,5500,0
+GMF.US,D,20240403,000000,104.39,105.085,104.39,104.9392,1977,0
+GMF.US,D,20240404,000000,105.785,105.785,104.5769,104.5769,38489,0
+GMF.US,D,20240405,000000,104.39,104.84,104.39,104.722,11257,0
+GMF.US,D,20240408,000000,105.22,105.53,105.05,105.05,11721,0
+GMF.US,D,20240409,000000,105.84,106.0251,105.68,106.0251,2393,0
+GMF.US,D,20240410,000000,105.07,105.15,104.7601,104.98,6679,0
+GMF.US,D,20240411,000000,105.6585,105.68,104.93,105.6662,63037,0
+GMF.US,D,20240412,000000,104.3,104.3,103.3525,103.3975,4601,0
+GMF.US,D,20240415,000000,103.67,103.67,102.52,102.52,3633,0
+GMF.US,D,20240416,000000,101.47,101.74,101.23,101.4826,4045,0
+GMF.US,D,20240417,000000,101.9,101.96,101.47,101.7773,5342,0
+GMF.US,D,20240418,000000,101.62,102.33,101.61,101.8047,4288,0
+GMF.US,D,20240419,000000,101.25,101.38,101.09,101.1,4199,0
+GMF.US,D,20240422,000000,101.46,102.2301,101.37,102.1532,9574,0
+GMF.US,D,20240423,000000,102.4,102.9931,102.4,102.9931,1778,0
+GMF.US,D,20240424,000000,103.844,103.844,103.2226,103.566,1788,0
+GMF.US,D,20240425,000000,103.535,104.1487,103.535,104.1487,35478,0
+GMF.US,D,20240426,000000,104.96,105.1009,104.96,105.1009,568,0
+GMF.US,D,20240429,000000,105.72,106.09,105.71,106.0722,7905,0
+GMF.US,D,20240430,000000,105.21,105.48,104.8,104.818,5034,0
+GMF.US,D,20240501,000000,104.8485,105.75,104.8485,104.9377,6783,0
+GMF.US,D,20240502,000000,106.375,107.615,106.375,107.533,18348,0
+GMF.US,D,20240503,000000,107.91,108.2837,107.65,108.2837,8866,0
+GMF.US,D,20240506,000000,108.3,108.41,108.08,108.41,4840,0
+GMF.US,D,20240507,000000,107.47,107.77,107.28,107.4506,9650,0
+GMF.US,D,20240508,000000,107.13,107.61,107.13,107.4512,23412,0
+GMF.US,D,20240509,000000,107.58,107.9429,107.58,107.9429,6440,0
+GMF.US,D,20240510,000000,108.61,108.68,108.525,108.549,1886,0
+GMF.US,D,20240513,000000,109.36,109.43,109.31,109.3537,32104,0
+GMF.US,D,20240514,000000,109.92,110.184,109.9,110.1518,3224,0
+GMF.US,D,20240515,000000,110.48,111.225,110.48,111.214,32131,0
+GMF.US,D,20240516,000000,111.9,112.12,111.66,111.7843,3328,0
+GMF.US,D,20240517,000000,112.5674,112.5674,112.5674,112.5674,945,0
+GMF.US,D,20240520,000000,112.29,112.29,112.14,112.2627,2463,0
+GMF.US,D,20240521,000000,111.45,111.57,111.45,111.5152,2644,0
+GMF.US,D,20240522,000000,111.91,111.91,111.26,111.5189,2776,0
+GMF.US,D,20240523,000000,112.07,112.07,110.69,110.9311,1917,0
+GMF.US,D,20240524,000000,111.43,111.5277,111.3159,111.5277,1972,0
+GMF.US,D,20240528,000000,111.8,111.8,111.15,111.3902,11395,0
+GMF.US,D,20240529,000000,109.9,110.2163,109.81,109.9017,4138,0
+GMF.US,D,20240530,000000,109.63,110.04,109.63,109.9369,2442,0
+GMF.US,D,20240531,000000,108.45,108.9697,108.1726,108.9697,3826,0
+GMF.US,D,20240603,000000,110.72,110.72,110.18,110.58,71297,0
+GMF.US,D,20240604,000000,108.47,108.5231,107.83,108.3834,12804,0
+GMF.US,D,20240605,000000,109.81,110.4723,109.81,110.4723,7826,0
+GMF.US,D,20240606,000000,111.07,111.17,110.49,110.8423,8490,0
+GMF.US,D,20240607,000000,110.97,110.9779,110.28,110.4053,2420,0
+GMF.US,D,20240610,000000,110.51,111.245,110.51,111.0948,3481,0
+GMF.US,D,20240611,000000,110.65,110.6593,110.25,110.6593,32795,0
+GMF.US,D,20240612,000000,112.23,112.54,111.805,111.9411,3851,0
+GMF.US,D,20240613,000000,112.2,112.2,111.59,111.92,6686,0
+GMF.US,D,20240614,000000,111.79,112.1015,111.78,112.1015,3111,0
+GMF.US,D,20240617,000000,112.69,112.93,112.43,112.93,1466,0
+GMF.US,D,20240618,000000,113.43,113.78,113.43,113.63,5511,0
+GMF.US,D,20240620,000000,113.92,113.92,112.99,113.1138,6578,0
+GMF.US,D,20240621,000000,112.57,112.6,112.4292,112.4292,2692,0
+GMF.US,D,20240624,000000,111.84,112.21,111.6836,111.6836,1450,0
+GMF.US,D,20240625,000000,111.31,111.5106,111.11,111.5106,3485,0
+GMF.US,D,20240626,000000,111.23,111.419,111.1757,111.419,8700,0
+GMF.US,D,20240627,000000,111.58,111.58,111.0011,111.0077,4304,0
+GMF.US,D,20240628,000000,111.82,111.93,111.4016,111.4016,17714,0
+GMF.US,D,20240701,000000,112.0711,112.1535,111.67,111.8536,29384,0
+GMF.US,D,20240702,000000,111.66,112.37,111.66,112.3471,2957,0
+GMF.US,D,20240703,000000,113.47,113.775,113.47,113.69,2139,0
+GMF.US,D,20240705,000000,113.47,113.7737,113.1314,113.7737,2881,0
+GMF.US,D,20240708,000000,114.22,114.22,113.63,113.7348,3474,0
+GMF.US,D,20240709,000000,114.06,114.2001,113.92,114.2001,5520,0
+GMF.US,D,20240710,000000,114.33,114.68,114.33,114.68,2336,0
+GMF.US,D,20240711,000000,115.85,115.88,115.01,115.2321,32197,0
+GMF.US,D,20240712,000000,115.69,116.1,115.6124,115.6124,6229,0
+GMF.US,D,20240715,000000,115.08,115.08,114.47,114.54,4640,0
+GMF.US,D,20240716,000000,114.54,114.9541,114.49,114.9541,2756,0
+GMF.US,D,20240717,000000,113.58,113.58,113.05,113.0852,2027,0
+GMF.US,D,20240718,000000,113.41,113.41,112.26,112.5141,4277,0
+GMF.US,D,20240719,000000,111.61,111.61,110.88,110.9451,8941,0
+GMF.US,D,20240722,000000,111.82,111.8899,111.82,111.8426,3074,0
+GMF.US,D,20240723,000000,110.96,110.9791,110.57,110.6899,12257,0
+GMF.US,D,20240724,000000,110.43,110.43,109.4436,109.4436,4331,0
+GMF.US,D,20240725,000000,108.92,109.63,108.92,109.2237,1539,0
+GMF.US,D,20240726,000000,110.35,110.3748,110.07,110.3748,49047,0
+GMF.US,D,20240729,000000,110.36,110.36,109.8,109.9114,5575,0
+GMF.US,D,20240730,000000,110,110,109.14,109.432,4209,0
+GMF.US,D,20240731,000000,111.85,111.97,111.62,111.8786,7294,0
+GMF.US,D,20240801,000000,111.49,111.49,109.79,110.0917,8722,0
+GMF.US,D,20240802,000000,108.98,109.215,108.17,108.8263,3221,0
+GMF.US,D,20240805,000000,103.7,106.15,103.7,105.5086,242755,0
+GMF.US,D,20240806,000000,105.57,106.972,105.39,106.3259,98983,0
+GMF.US,D,20240807,000000,108.85,108.85,107.1963,107.1963,4496,0
+GMF.US,D,20240808,000000,108.79,109.6326,108.79,109.6326,58493,0
+GMF.US,D,20240809,000000,109.59,110.01,109.59,109.888,6006,0
+GMF.US,D,20240812,000000,110.04,110.68,110.04,110.3598,9535,0
+GMF.US,D,20240813,000000,110.64,111.2807,110.63,111.2807,9401,0
+GMF.US,D,20240814,000000,110.92,110.92,110.13,110.437,4907,0
+GMF.US,D,20240815,000000,111.48,111.65,111.28,111.5062,2766,0
+GMF.US,D,20240816,000000,112.25,112.75,112.22,112.6818,14278,0
+GMF.US,D,20240819,000000,113.21,113.8185,113.21,113.6998,19181,0
+GMF.US,D,20240820,000000,112.9,112.99,112.34,112.4038,4010,0
+GMF.US,D,20240821,000000,112.25,113.011,112.25,113.011,5664,0
+GMF.US,D,20240822,000000,112.62,112.66,111.62,111.6457,1750,0
+GMF.US,D,20240823,000000,113.03,113.37,112.85,113.2736,28784,0
+GMF.US,D,20240826,000000,112.75,112.7544,112.24,112.3761,4781,0
+GMF.US,D,20240827,000000,112.7,112.7426,112.47,112.7426,12382,0
+GMF.US,D,20240828,000000,112.64,112.64,111.6447,112.0867,10432,0
+GMF.US,D,20240829,000000,112.49,113.07,112.49,112.5442,3476,0
+GMF.US,D,20240830,000000,113.24,113.4,112.69,113.1571,4654,0
+GMF.US,D,20240903,000000,111.86,111.87,111.14,111.1469,40407,0
+GMF.US,D,20240904,000000,111.38,111.38,110.915,111.0374,3079,0
+GMF.US,D,20240905,000000,111.48,111.51,111.16,111.2368,4101,0
+GMF.US,D,20240906,000000,110.73,110.73,109.34,109.4565,25496,0
+GMF.US,D,20240909,000000,110.03,110.38,110.03,110.2943,5332,0
+GMF.US,D,20240910,000000,110.33,110.33,109.818,110.3003,2856,0
+GMF.US,D,20240911,000000,110.33,111.3106,109.79,111.3106,8564,0
+GMF.US,D,20240912,000000,111.47,111.9696,111.38,111.9696,8285,0
+GMF.US,D,20240913,000000,112.25,112.46,112.2,112.3515,3958,0
+GMF.US,D,20240916,000000,112.41,112.5228,112.41,112.5228,1031,0
+GMF.US,D,20240917,000000,112.81,112.955,112.381,112.5298,4787,0
+GMF.US,D,20240918,000000,112.42,113.742,112.19,112.331,84032,0
+GMF.US,D,20240919,000000,114.38,115.1394,114.08,114.93,12377,0
+GMF.US,D,20240920,000000,115.47,115.47,114.89,114.8964,4736,0
+GMF.US,D,20240923,000000,115.65,116.15,115.65,116.0284,3225,0
+GMF.US,D,20240924,000000,118.84,120.3279,118.81,120.3279,5105,0
+GMF.US,D,20240925,000000,119.28,119.57,119.23,119.29,16001,0
+GMF.US,D,20240926,000000,123.93,124.07,122.79,123.716,23466,0
+GMF.US,D,20240927,000000,123.74,124.311,123.74,123.9744,85851,0
+GMF.US,D,20240930,000000,124.5,124.73,122.8396,123.12,18282,0
+GMF.US,D,20241001,000000,123.74,124.63,123.01,124.6198,42212,0
+GMF.US,D,20241002,000000,127.56,127.56,126.34,127.4778,20984,0
+GMF.US,D,20241003,000000,125.25,126.429,125.25,126.2029,17087,0
+GMF.US,D,20241004,000000,127.27,128.43,127.13,128.25,17809,0
+GMF.US,D,20241007,000000,128.5,130.43,128.5,130.43,17987,0
+GMF.US,D,20241008,000000,124.73,125.4,124.075,124.98,19120,0
+GMF.US,D,20241009,000000,123.28,124.28,123.28,123.9328,56414,0
+GMF.US,D,20241010,000000,123.5001,124.25,123.5001,123.9994,9183,0
+GMF.US,D,20241011,000000,123.5,124.7315,123.5,124.7315,19469,0
+GMF.US,D,20241014,000000,124.39,125.21,124.1201,124.1201,21290,0
+GMF.US,D,20241015,000000,123.17,123.17,121.1697,121.1697,104806,0
+GMF.US,D,20241016,000000,122.18,122.79,122.15,122.37,9516,0
+GMF.US,D,20241017,000000,122.23,122.64,121.95,122.1752,10991,0
+GMF.US,D,20241018,000000,125.18,125.18,123.87,123.95,15681,0
+GMF.US,D,20241021,000000,123,123.4099,122.57,123.14,9287,0
+GMF.US,D,20241022,000000,122.49,123.34,122.49,123.0384,5540,0
+GMF.US,D,20241023,000000,122.69,122.83,122.0744,122.17,4780,0
+GMF.US,D,20241024,000000,121.9,122.02,121.426,121.87,23850,0
+GMF.US,D,20241025,000000,122.39,122.73,121.96,121.96,3805,0
+GMF.US,D,20241028,000000,122.19,122.65,122.05,122.05,43068,0
+GMF.US,D,20241029,000000,121.94,121.96,121.6736,121.6736,3712,0
+GMF.US,D,20241030,000000,120.48,121.2599,120.43,120.8586,7550,0
+GMF.US,D,20241031,000000,120.43,120.43,119.85,120.2526,6046,0
+GMF.US,D,20241101,000000,121.28,121.72,120.783,120.783,32618,0
+GMF.US,D,20241104,000000,121.73,121.73,120.8361,120.8361,3857,0
+GMF.US,D,20241105,000000,122.74,123.14,122.66,122.97,5032,0
+GMF.US,D,20241106,000000,120.77,121.83,120.705,121.33,26907,0
+GMF.US,D,20241107,000000,123.25,124.4179,123.25,124.29,6533,0
+GMF.US,D,20241108,000000,122.0801,122.0801,120.66,121.19,4176,0
+GMF.US,D,20241111,000000,120.5899,120.59,120.12,120.4422,2807,0
+GMF.US,D,20241112,000000,118.55,118.5559,117.77,118.1978,22220,0
+GMF.US,D,20241113,000000,118.015,118.015,117.39,117.39,10991,0
+GMF.US,D,20241114,000000,116.85,117.12,116.5631,116.5631,3184,0
+GMF.US,D,20241115,000000,116.42,116.61,115.89,116.1523,11330,0
+GMF.US,D,20241118,000000,116.045,116.95,116.045,116.79,31903,0
+GMF.US,D,20241119,000000,116.921,117.41,116.8813,117.3709,4011,0
+GMF.US,D,20241120,000000,117.11,117.48,116.94,117.4122,2561,0
+GMF.US,D,20241121,000000,116.92,117.11,116.4702,116.927,42439,0
+GMF.US,D,20241122,000000,116.58,116.6712,116.3703,116.6712,19555,0
+GMF.US,D,20241125,000000,116.87,117.21,116.52,116.94,15385,0
+GMF.US,D,20241126,000000,116.41,116.53,115.91,116.1922,16800,0
+GMF.US,D,20241127,000000,117.15,117.17,116.51,116.88,4467,0
+GMF.US,D,20241129,000000,117.11,117.49,116.4,117.3926,2864,0
+GMF.US,D,20241202,000000,118.02,118.35,117.83,118.3482,5293,0
+GMF.US,D,20241203,000000,118.64,118.8331,118.28,118.8331,7951,0
+GMF.US,D,20241204,000000,118.98,119.24,118.97,119.0646,4122,0
+GMF.US,D,20241205,000000,119.79,119.83,119.69,119.83,2891,0
+GMF.US,D,20241206,000000,120.22,120.37,119.9,120.0268,4458,0
+GMF.US,D,20241209,000000,123.49,124.09,122.8,123.22,3515,0
+GMF.US,D,20241210,000000,120.97,121.26,120.04,120.05,14982,0
+GMF.US,D,20241211,000000,120.02,120.294,120.02,120.2623,3777,0
+GMF.US,D,20241212,000000,119.79,120.25,119.69,119.7832,11162,0
+GMF.US,D,20241213,000000,120.07,120.07,119.87,119.95,1695,0
+GMF.US,D,20241216,000000,119.62,119.7,119.2598,119.2598,11606,0
+GMF.US,D,20241217,000000,118.5053,119.12,118.44,119.023,28802,0
+GMF.US,D,20241218,000000,118.9,119.0799,116.66,116.8103,5585,0
+GMF.US,D,20241219,000000,117.81,117.81,117.11,117.1231,9773,0
+GMF.US,D,20241220,000000,116.85,118.44,116.66,118.28,230840,0
+GMF.US,D,20241223,000000,116.33,117.28,116.28,117.2153,3796,0
+GMF.US,D,20241224,000000,117.46,117.6765,117.15,117.6765,5802,0
+GMF.US,D,20241226,000000,117.5472,117.67,117.4046,117.4046,5213,0
+GMF.US,D,20241227,000000,116.88,117.11,116.4611,117.11,6756,0
+GMF.US,D,20241230,000000,115.91,116.365,115.8921,116.16,12333,0
+GMF.US,D,20241231,000000,115.88,116.036,115.3449,115.56,9548,0
+GMF.US,D,20250102,000000,115.75,115.85,115.03,115.4333,13443,0
+GMF.US,D,20250103,000000,115.73,116.1579,115.58,116.06,6149,0
+GMF.US,D,20250106,000000,116.83,117.06,116.06,116.06,12430,0
+GMF.US,D,20250107,000000,116.55,116.58,115.3485,115.3485,3087,0
+GMF.US,D,20250108,000000,114.21,114.37,114.17,114.33,2624,0
+GMF.US,D,20250110,000000,111.84,112.45,111.58,111.9478,10020,0
+GMF.US,D,20250113,000000,110.83,110.9002,110.53,110.75,2928,0
+GMF.US,D,20250114,000000,112.2665,112.2778,112.03,112.2778,2769,0
+GMF.US,D,20250115,000000,113.02,113.4887,112.89,113.4887,13847,0
+GMF.US,D,20250116,000000,113.9,114.09,113.6685,113.6685,6188,0
+GMF.US,D,20250117,000000,114.18,115.18,114.04,114.4217,11290,0
+GMF.US,D,20250121,000000,114.86,115.62,114.76,115.4945,5741,0
+GMF.US,D,20250122,000000,115.455,115.76,115.455,115.6331,9718,0
+GMF.US,D,20250123,000000,115.571,116.1708,115.5701,116.1708,5568,0
+GMF.US,D,20250124,000000,116.84,116.84,116.21,116.5805,5832,0
+GMF.US,D,20250127,000000,114.37,114.37,113.5277,113.7118,3624,0
+GMF.US,D,20250128,000000,113.44,114.7177,113.1834,114.7177,1836,0
+GMF.US,D,20250129,000000,115.03,115.03,114.9035,114.9035,991,0
+GMF.US,D,20250130,000000,115.18,116.7355,115.18,116.4135,3252,0
+GMF.US,D,20250131,000000,116.45,116.79,115.16,115.2275,11759,0
+GMF.US,D,20250203,000000,113.33,114.85,113.33,114.1485,5487,0
+GMF.US,D,20250204,000000,115.51,116.39,115.51,116.1536,10635,0
+GMF.US,D,20250205,000000,115.706,116.2,115.706,115.8705,5780,0
+GMF.US,D,20250206,000000,116.44,116.44,116,116.3453,5165,0
+GMF.US,D,20250207,000000,117.61,117.62,116.33,116.396,2555,0
+GMF.US,D,20250210,000000,117.21,117.5067,117.19,117.5067,4784,0
+GMF.US,D,20250211,000000,116.6,117.05,116.41,116.8806,2617,0
+GMF.US,D,20250212,000000,116.91,117.91,116.85,117.5943,3533,0
+GMF.US,D,20250213,000000,116.71,117.8619,116.71,117.8619,3288,0
+GMF.US,D,20250214,000000,118.55,118.75,118.18,118.7366,5120,0
+GMF.US,D,20250218,000000,118.65,118.94,118.61,118.87,3467,0
+GMF.US,D,20250219,000000,118.61,118.9099,118.58,118.7049,4512,0
+GMF.US,D,20250220,000000,120,120.39,119.46,119.9267,5372,0
+GMF.US,D,20250221,000000,120.74,121.18,119.6867,119.78,12915,0
+GMF.US,D,20250224,000000,119.1,119.1,117.91,118.04,3325,0
+GMF.US,D,20250225,000000,118,118,117.61,117.7671,5774,0
+GMF.US,D,20250226,000000,119.47,120.09,119.09,119.274,6704,0
+GMF.US,D,20250227,000000,118.58,118.63,116.89,116.9059,3748,0
+GMF.US,D,20250228,000000,114.7201,115.11,114.4301,115.0103,13291,0
+GMF.US,D,20250303,000000,115.35,115.42,113.2552,113.5291,6285,0
+GMF.US,D,20250304,000000,114.68,115.392,113.84,115.0909,4871,0
+GMF.US,D,20250305,000000,117.22,118.6635,117.06,118.6106,4607,0
+GMF.US,D,20250306,000000,118.4,118.95,117.76,117.8187,15704,0
+GMF.US,D,20250307,000000,118.17,118.57,117.0525,118.089,7328,0
+GMF.US,D,20250310,000000,115.87,116.21,115.05,115.2,3060,0
+GMF.US,D,20250311,000000,116.53,117.02,115.72,116.4164,28763,0
+GMF.US,D,20250312,000000,116.73,116.78,116.06,116.6356,14899,0
+GMF.US,D,20250313,000000,115.72,116.475,115.57,116.0644,6630,0
+GMF.US,D,20250314,000000,117.8,118.1936,117.8,118.1936,53573,0
+GMF.US,D,20250317,000000,118.71,119.96,118.71,119.7,31598,0
+GMF.US,D,20250318,000000,119.88,119.98,119.07,119.56,8723,0
+GMF.US,D,20250319,000000,119.7,120.17,119.49,119.8688,4357,0
+GMF.US,D,20250320,000000,118.72,119.07,118.5,118.8188,27158,0
+GMF.US,D,20250321,000000,118.07,118.39,118.07,118.3859,18533,0
+GMF.US,D,20250324,000000,119.21,119.32,118.975,119.1875,6703,0
+GMF.US,D,20250325,000000,118.77,119.07,118.5722,118.5722,3297,0
+GMF.US,D,20250326,000000,118.28,118.28,117.36,117.5729,2982,0
+GMF.US,D,20250327,000000,117.75,118.49,117.75,118.1181,3133,0
+GMF.US,D,20250328,000000,116.86,116.86,115.88,115.8891,3769,0
+GMF.US,D,20250331,000000,114.54,115.6627,114.36,115.6627,3529,0
+GMF.US,D,20250401,000000,115.34,116.12,115.21,115.8327,8039,0
+GMF.US,D,20250402,000000,115.83,116.41,115.83,116.26,12002,0
+GMF.US,D,20250403,000000,114.15,114.48,113.79,113.79,23521,0
+GMF.US,D,20250404,000000,108.69,109.38,106.43,107.4852,18989,0
+GMF.US,D,20250407,000000,102.46,105.08,100.11,102.8408,20012,0
+GMF.US,D,20250408,000000,105.01,105.04,100.71,101.1076,23188,0
+GMF.US,D,20250409,000000,101.84,108.62,101.2606,107.9302,17103,0
+GMF.US,D,20250410,000000,107.6,107.6,105.26,106.41,28949,0
+GMF.US,D,20250411,000000,108.24,109.525,107.9,109.4294,53766,0
+GMF.US,D,20250414,000000,110.26,110.625,109.29,110.21,29211,0
+GMF.US,D,20250415,000000,110.87,111.04,110.42,110.42,18010,0
+GMF.US,D,20250416,000000,109.46,110.005,108.82,109.04,15314,0
+GMF.US,D,20250417,000000,110.51,110.64,109.62,109.65,27593,0
+GMF.US,D,20250421,000000,110.27,110.33,109.19,109.72,14573,0
+GMF.US,D,20250422,000000,111.1,112.4747,111.08,111.7036,9226,0
+GMF.US,D,20250423,000000,113.35,113.96,112.76,112.85,10466,0
+GMF.US,D,20250424,000000,113.165,114.23,112.84,114.1494,8673,0
+GMF.US,D,20250425,000000,113.23,113.58,113.1126,113.53,5680,0
+GMF.US,D,20250428,000000,113.96,114.01,113.27,113.6299,3937,0
+GMF.US,D,20250429,000000,114.01,114.3373,114,114.173,20280,0
+GMF.US,D,20250430,000000,114.06,114.6113,113.88,114.6113,2518,0
+GMF.US,D,20250501,000000,115.12,115.36,114.93,114.9396,3955,0
+GMF.US,D,20250502,000000,118.86,118.86,117.93,118.1696,7393,0
+GMF.US,D,20250505,000000,119.42,119.66,119.03,119.03,6774,0
+GMF.US,D,20250506,000000,118.5,119.11,118.37,118.5929,5520,0
+GMF.US,D,20250507,000000,117.53,117.76,117.17,117.2953,5365,0
+GMF.US,D,20250508,000000,116.875,117.13,116.53,116.71,33596,0
+GMF.US,D,20250509,000000,118.19,118.19,117.23,117.2574,5890,0
+GMF.US,D,20250512,000000,121.14,121.14,120.6,120.98,11089,0
+GMF.US,D,20250513,000000,120.63,121.99,120.63,121.7222,21401,0
+GMF.US,D,20250514,000000,122.72,122.78,122.08,122.2104,14297,0
+GMF.US,D,20250515,000000,121.91,122.09,121.57,122.09,61085,0
+GMF.US,D,20250516,000000,121.91,121.97,121.64,121.9099,5208,0
+GMF.US,D,20250519,000000,121.2,122.19,121.2,122.11,10288,0
+GMF.US,D,20250520,000000,121.75,121.9799,121.75,121.9335,2829,0
+GMF.US,D,20250521,000000,122.47,122.49,121.61,121.61,4690,0
+GMF.US,D,20250522,000000,121.34,121.54,121.01,121.26,15598,0
+GMF.US,D,20250523,000000,121.17,121.7916,121.17,121.6838,3129,0
+GMF.US,D,20250527,000000,121.325,121.9,121.31,121.9,47041,0
+GMF.US,D,20250528,000000,120.94,120.94,120.7326,120.7326,2557,0
+GMF.US,D,20250529,000000,121.72,121.97,121.05,121.2085,26223,0
+GMF.US,D,20250530,000000,120.19,120.22,119.21,119.9533,24191,0
+GMF.US,D,20250602,000000,120.03,120.6851,119.8,120.6536,17222,0
+GMF.US,D,20250603,000000,120.7,121.38,120.42,120.97,34604,0
+GMF.US,D,20250604,000000,121.84,122.51,121.84,122.2125,6585,0
+GMF.US,D,20250605,000000,122.99,123.05,122.4604,122.6411,13983,0
+GMF.US,D,20250606,000000,122.85,123.24,122.73,123.16,23619,0
+GMF.US,D,20250609,000000,124.12,124.6,123.9264,124.3909,20166,0
+GMF.US,D,20250610,000000,124.91,125.38,124.73,125.36,20414,0
+GMF.US,D,20250611,000000,125.86,126.03,125.39,125.5387,5688,0
+GMF.US,D,20250612,000000,125.39,126.05,125.39,125.6522,39874,0
+GMF.US,D,20250613,000000,123.99,124.38,123.59,123.765,7519,0
+GMF.US,D,20250616,000000,125.16,125.915,125.16,125.29,16353,0
+GMF.US,D,20250617,000000,124.42,124.75,123.75,123.8372,4701,0
+GMF.US,D,20250618,000000,123.73,123.9368,123.39,123.5,2851,0
+GMF.US,D,20250620,000000,123.23,123.33,121.89,121.95,9233,0
+GMF.US,D,20250623,000000,121.6,122.2393,121.6,122.2393,5300,0
+GMF.US,D,20250624,000000,123.89,125.275,123.89,125.13,4786,0
+GMF.US,D,20250625,000000,125.63,125.72,125.5,125.72,18073,0
+GMF.US,D,20250626,000000,126.19,126.56,126.19,126.55,4559,0
+GMF.US,D,20250627,000000,126.32,126.68,126.2228,126.54,12301,0
+GMF.US,D,20250630,000000,125.82,126.415,125.81,126.3977,8572,0
+GMF.US,D,20250701,000000,126.72,126.84,126.06,126.5561,11826,0
+GMF.US,D,20250702,000000,126.13,126.9725,126.11,126.9725,3903,0
+GMF.US,D,20250703,000000,127.27,127.83,127.27,127.6,7184,0
+GMF.US,D,20250707,000000,126.79,126.88,126.18,126.305,13076,0
+GMF.US,D,20250708,000000,126.47,126.73,126.45,126.73,4973,0
+GMF.US,D,20250709,000000,126.62,126.81,126.2898,126.81,2613,0
+GMF.US,D,20250710,000000,126.59,127.12,126.56,127.12,2243,0
+GMF.US,D,20250711,000000,126.8525,126.8525,126.84,126.84,1012,0
+GMF.US,D,20250714,000000,126.94,127.19,126.94,127.115,24137,0
+GMF.US,D,20250715,000000,127.8829,128.34,127.8829,128.33,11705,0
+GMF.US,D,20250716,000000,128.195,128.76,127.8636,128.7449,3507,0
+GMF.US,D,20250717,000000,128.86,129.59,128.8225,129.5774,5305,0
+GMF.US,D,20250718,000000,130.09,130.09,129.3,129.3659,2761,0
+GMF.US,D,20250721,000000,130.365,130.93,129.82,129.9901,4330,0
+GMF.US,D,20250722,000000,129.62,130.5,129.62,130.3,10861,0
+GMF.US,D,20250723,000000,131.08,131.48,131.08,131.39,3895,0
+GMF.US,D,20250724,000000,131.32,131.55,131.025,131.0806,10471,0
+GMF.US,D,20250725,000000,130.31,130.82,130.31,130.7005,2864,0
+GMF.US,D,20250728,000000,130.16,130.44,129.95,130.15,22343,0
+GMF.US,D,20250729,000000,130.57,130.6,129.965,129.99,4847,0
+GMF.US,D,20250730,000000,129.45,129.45,128.67,128.95,7387,0
+GMF.US,D,20250731,000000,128.62,128.62,128.155,128.1976,6785,0
+GMF.US,D,20250801,000000,126.82,127.55,126.82,127.32,7550,0
+GMF.US,D,20250804,000000,128.64,128.64,127.81,128.4258,9419,0
+GMF.US,D,20250805,000000,129,129,128.445,128.61,1199,0
+GMF.US,D,20250806,000000,128.55,128.7607,128.26,128.7607,1691,0
+GMF.US,D,20250807,000000,130.28,130.28,129.52,129.6709,64493,0
+GMF.US,D,20250808,000000,129.34,129.6656,129.34,129.47,2669,0
+GMF.US,D,20250811,000000,129.84,129.84,129.17,129.2409,9450,0
+GMF.US,D,20250812,000000,129.88,130.75,129.88,130.61,3602,0
+GMF.US,D,20250813,000000,132.46,132.51,132.1847,132.2939,1603,0
+GMF.US,D,20250814,000000,130.89,131.05,130.62,130.731,3236,0
+GMF.US,D,20250815,000000,131.29,131.3599,131.06,131.17,33087,0
+GMF.US,D,20250818,000000,132.19,132.54,132.1647,132.4076,7562,0
+GMF.US,D,20250819,000000,132,132.19,131.23,131.23,4484,0
+GMF.US,D,20250820,000000,130.36,131.065,130.36,131.03,6974,0
+GMF.US,D,20250821,000000,130.8,131.05,130.69,130.85,3893,0
+GMF.US,D,20250822,000000,131.67,133.2899,131.67,133.0966,3146,0
+GMF.US,D,20250825,000000,132.97,133.42,132.88,132.8815,6329,0
+GMF.US,D,20250826,000000,132.7,132.88,132.5412,132.741,6034,0
+GMF.US,D,20250827,000000,130.9178,131.5622,130.9178,131.5622,2197,0
+GMF.US,D,20250828,000000,131.47,132.47,131.41,132.131,6297,0
+GMF.US,D,20250829,000000,131.23,131.43,131.16,131.25,3396,0
+GMF.US,D,20250902,000000,130.04,131.2,129.99,131.0796,2944,0
+GMF.US,D,20250903,000000,131.07,131.73,131.07,131.5384,15389,0
+GMF.US,D,20250904,000000,130.6858,130.8907,130.23,130.8907,3789,0
+GMF.US,D,20250905,000000,132.4808,132.8,132.4808,132.5298,1871,0
+GMF.US,D,20250908,000000,133.73,134.1626,133.52,134.1626,5245,0
+GMF.US,D,20250909,000000,134.9918,135,134.81,134.81,2922,0
+GMF.US,D,20250910,000000,135.99,136.71,135.88,136.1,4686,0
+GMF.US,D,20250911,000000,136.8252,137.39,136.8252,137.1338,35543,0
+GMF.US,D,20250912,000000,137.05,137.09,136.92,136.94,8113,0
+GMF.US,D,20250915,000000,137.72,137.7589,137.671,137.671,1635,0
+GMF.US,D,20250916,000000,138.23,138.7199,137.89,138.6121,5933,0
+GMF.US,D,20250917,000000,139.39,139.98,139.25,139.5216,4183,0
+GMF.US,D,20250918,000000,138.85,138.89,138.23,138.89,3472,0
+GMF.US,D,20250919,000000,138.74,139.02,138.67,138.67,4808,0
+GMF.US,D,20250922,000000,138.55,139.205,138.54,138.87,5021,0
+GMF.US,D,20250923,000000,138.71,139.0971,138.37,138.4,10523,0
+GMF.US,D,20250924,000000,138.84,138.91,138.3409,138.518,5493,0
+GMF.US,D,20250925,000000,137.75,138.1754,137.75,138.1754,3079,0
+GMF.US,D,20250926,000000,136.65,137.1301,136.63,137.1301,3524,0
+GMF.US,D,20250929,000000,138.65,138.66,138.161,138.161,3793,0
+GMF.US,D,20250930,000000,138.82,139.0169,138.785,139.0169,2181,0
+GMF.US,D,20251001,000000,139.62,140.3992,139.62,140.3796,4938,0
+GMF.US,D,20251002,000000,141.15,141.61,140.6,140.6,3150,0
+GMF.US,D,20251003,000000,141.35,141.35,140.6,140.9826,2634,0
+GMF.US,D,20251006,000000,141.77,142.1,141.77,141.82,8245,0
+GMF.US,D,20251007,000000,142.17,142.17,140.77,140.8484,50587,0
+GMF.US,D,20251008,000000,140.92,141.7096,140.86,141.7096,8892,0
+GMF.US,D,20251009,000000,141.7,141.92,140.27,140.5416,3650,0
+GMF.US,D,20251010,000000,140.44,140.76,134.911,135.4614,13163,0
+GMF.US,D,20251013,000000,138.1901,139.438,138.05,139.1953,10986,0
+GMF.US,D,20251014,000000,136.82,138.32,136.5007,137.7075,4647,0
+GMF.US,D,20251015,000000,139.92,140.42,138.91,139.96,5689,0
+GMF.US,D,20251016,000000,140.28,140.84,139.708,140.0865,4278,0
+GMF.US,D,20251017,000000,139.03,140.086,138.97,139.79,8441,0
+GMF.US,D,20251020,000000,140.635,141.5985,140.55,141.2,7958,0
+GMF.US,D,20251021,000000,140.74,141.03,140.15,140.15,10205,0
+GMF.US,D,20251022,000000,140.33,140.39,139.2514,139.81,54943,0
+GMF.US,D,20251023,000000,140.74,141.24,140.32,140.9189,15566,0
+GMF.US,D,20251024,000000,141.89,142,141.62,141.7046,6417,0
+GMF.US,D,20251027,000000,143.12,143.17,142.76,142.9894,3840,0
+GMF.US,D,20251028,000000,142.4,143.1199,142.4,143.098,3988,0
+GMF.US,D,20251029,000000,143.89,144.295,143.16,143.5799,6221,0
+GMF.US,D,20251030,000000,142.07,142.6852,142,142,5331,0
+GMF.US,D,20251031,000000,141.23,141.45,140.71,141.2226,6678,0
+GMF.US,D,20251103,000000,141.54,141.99,141.32,141.88,3859,0
+GMF.US,D,20251104,000000,139.75,140.54,139.6179,139.6179,4128,0
+GMF.US,D,20251105,000000,139.97,141.0275,139.94,140.8232,2964,0
+GMF.US,D,20251106,000000,141.03,141.16,139.87,140.2132,2168,0
+GMF.US,D,20251107,000000,138.975,139.5548,138.39,139.5548,11239,0
+GMF.US,D,20251110,000000,141.21,141.69,140.72,141.6702,4051,0
+GMF.US,D,20251111,000000,141.68,141.85,141.34,141.6352,3758,0
+GMF.US,D,20251112,000000,141.41,141.44,141.23,141.2823,3377,0
+GMF.US,D,20251113,000000,141.82,141.82,139.86,140.1725,4725,0
+GMF.US,D,20251114,000000,139.51,140.87,139.3,140.2029,5404,0
+GMF.US,D,20251117,000000,139.87,139.98,138.67,139.0918,23652,0
+GMF.US,D,20251118,000000,137.41,138.295,137.41,138.295,1229,0
+GMF.US,D,20251119,000000,138.476,138.476,137.6365,137.9733,3545,0
+GMF.US,D,20251120,000000,139.03,139.03,136.07,136.07,4416,0
+GMF.US,D,20251121,000000,134.93,136.07,134.61,135.728,4396,0
+GMF.US,D,20251124,000000,136.5,137.78,136.5,137.2977,68288,0
+GMF.US,D,20251125,000000,137.15,138.155,136.74,138.1409,18980,0
+GMF.US,D,20251126,000000,138.59,139.23,138.46,138.8486,11126,0
+GMF.US,D,20251128,000000,139.21,139.55,139.15,139.49,5240,0
+GMF.US,D,20251201,000000,139.28,140.11,139.28,139.5698,5667,0
+GMF.US,D,20251202,000000,139.33,139.52,138.79,139.51,5822,0
+GMF.US,D,20251203,000000,138.31,139.1,138.31,139.0525,4068,0
+GMF.US,D,20251204,000000,139.16,139.16,138.33,138.98,16143,0
+GMF.US,D,20251205,000000,140.34,140.5742,139.955,140.34,6344,0
+GMF.US,D,20251208,000000,139.73,139.99,139.29,139.71,12337,0
+GMF.US,D,20251209,000000,138.91,139.74,138.91,139.74,4913,0
+GMF.US,D,20251210,000000,139.84,141.0599,139.7575,140.73,9569,0
+GMF.US,D,20251211,000000,139.57,139.998,139.43,139.99,89396,0
+GMF.US,D,20251212,000000,139.9,139.9,138.3372,138.64,4345,0
+GMF.US,D,20251215,000000,138.5996,138.5996,137.85,138.01,5379,0
+GMF.US,D,20251216,000000,137,137.04,136.59,136.81,14389,0
+GMF.US,D,20251217,000000,137.45,138.14,135.88,135.8835,9009,0
+GMF.US,D,20251218,000000,137.36,137.83,137.36,137.3647,2436,0
+GMF.US,D,20251219,000000,139.45,139.81,139.24,139.4259,15894,0
+GMF.US,D,20251222,000000,138.4,139.13,138.4,138.6432,9676,0
+GMF.US,D,20251223,000000,138.29,139.03,138.2,139.03,2378,0
+GMF.US,D,20251224,000000,138.87,139.01,138.81,138.8932,3434,0
+GMF.US,D,20251226,000000,139.5,140.18,139.23,140.0868,9908,0
+GMF.US,D,20251229,000000,138.925,138.9733,138.52,138.9733,6857,0
+GMF.US,D,20251230,000000,139.32,139.53,139.0419,139.0749,8338,0
+GMF.US,D,20251231,000000,139.37,139.37,138.77,138.77,17851,0
+GMF.US,D,20260102,000000,142.03,142.76,141.7,142.76,4878,0
+GMF.US,D,20260105,000000,142.72,143.355,142.33,143.2045,3739,0
+GMF.US,D,20260106,000000,144.39,144.39,143.63,143.63,3814,0
+GMF.US,D,20260107,000000,143.31,143.31,142.59,142.59,4092,0
+GMF.US,D,20260108,000000,142.18,142.4499,142.18,142.4,5312,0
+GMF.US,D,20260109,000000,142.3,142.71,141.95,142.6939,3601,0
+GMF.US,D,20260112,000000,143.6,145.71,143.53,145.71,27218,0
+GMF.US,D,20260113,000000,144.82,145.08,144.16,144.18,10261,0
+GMF.US,D,20260114,000000,144.4,144.5789,144.29,144.42,6301,0
+GMF.US,D,20260115,000000,145.41,146.44,145.25,145.48,16035,0
+GMF.US,D,20260116,000000,145.32,145.35,143.92,144.42,4923,0
+GMF.US,D,20260120,000000,143.21,143.42,141.97,141.97,4927,0
+GMF.US,D,20260121,000000,142.93,143.7672,142.56,143.45,18627,0
+GMF.US,D,20260122,000000,144.6228,145.06,143.78,143.88,15124,0
+GMF.US,D,20260123,000000,143.81,144.6,143.8,144.34,6259,0
+GMF.US,D,20260126,000000,144.84,145.445,144.4,144.9398,12950,0
+GMF.US,D,20260127,000000,146.14,146.77,146.07,146.77,13962,0
+GMF.US,D,20260128,000000,147.32,147.32,146.11,146.58,10582,0
+GMF.US,D,20260129,000000,146.67,146.81,144.62,146.2629,16642,0
+GMF.US,D,20260130,000000,144.86,145.46,143.27,143.61,11416,0
+GMF.US,D,20260202,000000,142.39,145.1,142.39,145.1,6209,0
+GMF.US,D,20260203,000000,145.08,145.3,143.12,144.3407,8515,0
+GMF.US,D,20260204,000000,144.79,144.93,142.74,143.18,5901,0
+GMF.US,D,20260205,000000,142.57,143.48,142.29,142.6728,7090,0
+GMF.US,D,20260206,000000,144.19,146.12,144.19,145.83,3186,0
+GMF.US,D,20260209,000000,146.19,147.43,146.1,147.06,3891,0
+GMF.US,D,20260210,000000,147.99,148.49,147.54,147.93,5548,0
+GMF.US,D,20260211,000000,148.84,150.05,148.64,149.77,44864,0
+GMF.US,D,20260212,000000,149.5,149.5,147.27,147.6807,5617,0
+GMF.US,D,20260213,000000,146.84,147.57,146.24,147.57,21206,0
+GMF.US,D,20260217,000000,147.48,147.78,146.33,147.66,8189,0
+GMF.US,D,20260218,000000,148.13,148.98,147.9577,147.9577,3477,0
diff --git a/daily/us/nyse etfs/1/gmoi.us.txt b/daily/us/nyse etfs/1/gmoi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f76b6b16eaf3f66e33d01fd89181d0640757449b
--- /dev/null
+++ b/daily/us/nyse etfs/1/gmoi.us.txt	
@@ -0,0 +1,319 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GMOI.US,D,20241108,000000,24.63,24.65,24.5301,24.6072,3269,0
+GMOI.US,D,20241111,000000,24.68,24.68,24.625,24.625,549,0
+GMOI.US,D,20241112,000000,24.41,24.42,24.2,24.24,82714,0
+GMOI.US,D,20241113,000000,24.25,24.33,24.0001,24.15,81533,0
+GMOI.US,D,20241114,000000,24.28,24.62,24.2098,24.22,54275,0
+GMOI.US,D,20241115,000000,24.23,24.39,24.2097,24.2215,51441,0
+GMOI.US,D,20241118,000000,24.2786,24.48,24.26,24.4254,18678,0
+GMOI.US,D,20241119,000000,24.14,24.36,24.14,24.3476,36764,0
+GMOI.US,D,20241120,000000,24.218,25.55,24.2,24.2318,27935,0
+GMOI.US,D,20241121,000000,24.21,24.2939,24.2051,24.2641,24058,0
+GMOI.US,D,20241122,000000,24.1,26.69,24.0981,24.33,323197,0
+GMOI.US,D,20241125,000000,24.32,24.64,24.3,24.3625,172100,0
+GMOI.US,D,20241126,000000,24.15,24.4,24.01,24.0878,45766,0
+GMOI.US,D,20241127,000000,24.07,24.22,24.0621,24.17,58778,0
+GMOI.US,D,20241129,000000,24.21,24.43,24.21,24.4232,8204,0
+GMOI.US,D,20241202,000000,24.34,24.57,24.26,24.3951,72487,0
+GMOI.US,D,20241203,000000,24.49,24.6,24.45,24.6,59161,0
+GMOI.US,D,20241204,000000,24.49,24.73,24.4237,24.4474,19687,0
+GMOI.US,D,20241205,000000,24.63,24.81,24.47,24.81,23536,0
+GMOI.US,D,20241206,000000,24.8,24.8,24.6,24.6253,9547,0
+GMOI.US,D,20241209,000000,24.865,24.865,24.72,24.7295,28214,0
+GMOI.US,D,20241210,000000,24.6241,24.65,24.55,24.579,26071,0
+GMOI.US,D,20241211,000000,24.58,24.61,24.5016,24.593,28488,0
+GMOI.US,D,20241212,000000,24.5,24.525,24.4057,24.4057,29657,0
+GMOI.US,D,20241213,000000,24.37,24.3703,24.3124,24.3703,14522,0
+GMOI.US,D,20241216,000000,24.15,24.29,24.15,24.25,134970,0
+GMOI.US,D,20241217,000000,24.09,24.31,24.05,24.0921,20075,0
+GMOI.US,D,20241218,000000,24.0315,24.13,23.625,23.65,122314,0
+GMOI.US,D,20241219,000000,23.58,24,23.4903,23.515,14214,0
+GMOI.US,D,20241220,000000,23.31,23.68,23.11,23.5588,24147,0
+GMOI.US,D,20241223,000000,23.5098,23.78,23.5098,23.7447,21086,0
+GMOI.US,D,20241224,000000,23.38,24.17,23.38,23.87,14371,0
+GMOI.US,D,20241226,000000,23.86,23.96,23.86,23.9518,16764,0
+GMOI.US,D,20241227,000000,23.88,23.9,23.84,23.8998,96185,0
+GMOI.US,D,20241230,000000,23.69,23.78,23.65,23.7571,28679,0
+GMOI.US,D,20241231,000000,23.85,23.85,23.7022,23.7251,11949,0
+GMOI.US,D,20250102,000000,23.7074,23.76,23.6,23.6401,15664,0
+GMOI.US,D,20250103,000000,23.6564,23.7887,23.6028,23.765,111179,0
+GMOI.US,D,20250106,000000,24.0101,24.14,24,24.0062,98574,0
+GMOI.US,D,20250107,000000,24.04,24.1,23.9701,23.9797,13640,0
+GMOI.US,D,20250108,000000,23.83,23.94,23.83,23.93,14585,0
+GMOI.US,D,20250110,000000,23.6916,23.71,23.54,23.5642,28934,0
+GMOI.US,D,20250113,000000,23.488,23.5881,23.45,23.5881,39736,0
+GMOI.US,D,20250114,000000,23.7471,23.7937,23.7471,23.7937,2810,0
+GMOI.US,D,20250115,000000,24.07,24.08,23.98,24.08,87346,0
+GMOI.US,D,20250116,000000,24.04,24.08,24.0352,24.0651,2120,0
+GMOI.US,D,20250117,000000,24.2167,24.27,24.135,24.1444,18124,0
+GMOI.US,D,20250121,000000,24.4,24.575,24.4,24.5749,12854,0
+GMOI.US,D,20250122,000000,24.41,24.46,24.33,24.46,51519,0
+GMOI.US,D,20250123,000000,24.45,24.595,24.445,24.595,2486,0
+GMOI.US,D,20250124,000000,24.66,24.7266,24.645,24.661,29900,0
+GMOI.US,D,20250127,000000,24.738,24.83,24.7,24.8288,34939,0
+GMOI.US,D,20250128,000000,24.77,24.77,24.6499,24.7084,13387,0
+GMOI.US,D,20250129,000000,24.8,24.8068,24.71,24.7493,23354,0
+GMOI.US,D,20250130,000000,25.04,25.07,24.98,25.0051,8133,0
+GMOI.US,D,20250131,000000,24.93,25,24.7171,24.7176,5372,0
+GMOI.US,D,20250203,000000,24.7,27.19,24.1402,24.42,32823,0
+GMOI.US,D,20250204,000000,24.54,24.77,24.54,24.7595,63525,0
+GMOI.US,D,20250205,000000,24.92,25.06,24.92,25.06,17841,0
+GMOI.US,D,20250206,000000,25.16,25.26,25.16,25.25,19591,0
+GMOI.US,D,20250207,000000,25.23,25.29,25.1201,25.13,20825,0
+GMOI.US,D,20250210,000000,25.2,25.25,25.1999,25.24,109658,0
+GMOI.US,D,20250211,000000,25.23,25.39,25.215,25.39,8897,0
+GMOI.US,D,20250212,000000,25.255,25.51,25.255,25.48,109501,0
+GMOI.US,D,20250213,000000,25.6231,25.74,25.6231,25.74,57878,0
+GMOI.US,D,20250214,000000,25.89,25.9599,25.8099,25.84,81542,0
+GMOI.US,D,20250218,000000,25.94,26.14,25.905,26.04,130711,0
+GMOI.US,D,20250219,000000,25.71,25.83,25.6901,25.77,64097,0
+GMOI.US,D,20250220,000000,25.91,25.99,25.8401,25.9899,23818,0
+GMOI.US,D,20250221,000000,25.96,25.9935,25.76,25.94,55801,0
+GMOI.US,D,20250224,000000,25.9695,26.06,25.88,26.01,14425,0
+GMOI.US,D,20250225,000000,26.3328,26.38,26.2,26.38,337015,0
+GMOI.US,D,20250226,000000,26.28,26.45,26.21,26.2622,525173,0
+GMOI.US,D,20250227,000000,26.16,26.25,26.09,26.11,36640,0
+GMOI.US,D,20250228,000000,26,26.09,25.9001,26.08,34742,0
+GMOI.US,D,20250303,000000,26.61,26.61,26.16,26.39,54067,0
+GMOI.US,D,20250304,000000,25.966,26.385,25.78,26.29,341846,0
+GMOI.US,D,20250305,000000,26.68,26.9,26.4,26.9,68143,0
+GMOI.US,D,20250306,000000,26.9,27.175,26.73,27.06,54753,0
+GMOI.US,D,20250307,000000,27.012,27.33,26.86,27.33,48020,0
+GMOI.US,D,20250310,000000,27,27.05,26.65,26.9,106823,0
+GMOI.US,D,20250311,000000,26.82,26.88,26.53,26.71,114136,0
+GMOI.US,D,20250312,000000,26.72,27.03,26.63,26.77,76409,0
+GMOI.US,D,20250313,000000,26.66,26.76,26.5628,26.62,12887,0
+GMOI.US,D,20250314,000000,26.86,27.1,26.828,27.09,23112,0
+GMOI.US,D,20250317,000000,27.21,27.5199,27.21,27.46,67664,0
+GMOI.US,D,20250318,000000,27.5,27.73,27.32,27.61,43390,0
+GMOI.US,D,20250319,000000,27.56,27.74,27.5,27.67,95946,0
+GMOI.US,D,20250320,000000,27.22,27.53,27.22,27.4,58035,0
+GMOI.US,D,20250321,000000,27.24,27.4,27.04,27.15,106988,0
+GMOI.US,D,20250324,000000,27.2866,27.35,27.21,27.27,32773,0
+GMOI.US,D,20250325,000000,27.505,27.52,27.42,27.51,44661,0
+GMOI.US,D,20250326,000000,27.43,27.51,27.2001,27.21,27914,0
+GMOI.US,D,20250327,000000,27.15,27.3,27.15,27.23,50650,0
+GMOI.US,D,20250328,000000,27,27.18,26.845,26.93,34651,0
+GMOI.US,D,20250331,000000,26.56,26.75,26.455,26.69,79798,0
+GMOI.US,D,20250401,000000,26.59,26.7898,26.5,26.68,9864,0
+GMOI.US,D,20250402,000000,26.498,26.68,26.48,26.68,14713,0
+GMOI.US,D,20250403,000000,26.37,26.41,26,26.05,17253,0
+GMOI.US,D,20250404,000000,25.05,26.05,24.32,24.39,55389,0
+GMOI.US,D,20250407,000000,24.38,24.55,23.6001,23.81,145537,0
+GMOI.US,D,20250408,000000,24.4101,24.48,23.36,23.61,28975,0
+GMOI.US,D,20250409,000000,23.583,25.24,23.41,25.24,52856,0
+GMOI.US,D,20250410,000000,24.83,25.11,24.32,24.65,17726,0
+GMOI.US,D,20250411,000000,24.98,25.395,24.86,25.37,46191,0
+GMOI.US,D,20250414,000000,25.52,25.75,25.5,25.67,35494,0
+GMOI.US,D,20250415,000000,25.96,26.03,25.84,25.92,75961,0
+GMOI.US,D,20250416,000000,25.98,26.12,25.8,25.905,15015,0
+GMOI.US,D,20250417,000000,26.34,26.34,25.83,26.09,125548,0
+GMOI.US,D,20250421,000000,26.2237,26.2237,25.87,26.07,250640,0
+GMOI.US,D,20250422,000000,26.44,26.7258,26.24,26.59,24431,0
+GMOI.US,D,20250423,000000,26.9,26.9688,26.6701,26.76,45949,0
+GMOI.US,D,20250424,000000,26.8,27.0032,26.7744,27.0032,18725,0
+GMOI.US,D,20250425,000000,26.9906,27.11,26.9066,27.11,16710,0
+GMOI.US,D,20250428,000000,27.21,27.35,27.195,27.31,5277,0
+GMOI.US,D,20250429,000000,27.37,27.46,27.37,27.45,9254,0
+GMOI.US,D,20250430,000000,27,27.21,26.97,27.16,19967,0
+GMOI.US,D,20250501,000000,27.15,27.2634,26.99,26.99,22885,0
+GMOI.US,D,20250502,000000,27.46,27.5585,27.46,27.5249,13072,0
+GMOI.US,D,20250505,000000,27.52,27.56,27.48,27.48,7868,0
+GMOI.US,D,20250506,000000,27.51,27.58,27.41,27.42,43524,0
+GMOI.US,D,20250507,000000,27.46,27.46,27.33,27.33,16266,0
+GMOI.US,D,20250508,000000,27.43,27.435,27.29,27.29,74034,0
+GMOI.US,D,20250509,000000,27.48,27.56,27.47,27.47,46534,0
+GMOI.US,D,20250512,000000,27.78,27.7956,27.68,27.74,69897,0
+GMOI.US,D,20250513,000000,27.69,27.8922,27.69,27.8052,12073,0
+GMOI.US,D,20250514,000000,27.85,27.8699,27.68,27.69,40843,0
+GMOI.US,D,20250515,000000,27.82,27.9476,27.79,27.93,17513,0
+GMOI.US,D,20250516,000000,27.91,28.0252,27.91,28.02,12624,0
+GMOI.US,D,20250519,000000,28.2,28.2,28.0476,28.14,26410,0
+GMOI.US,D,20250520,000000,28.37,28.4099,28.32,28.4006,17961,0
+GMOI.US,D,20250521,000000,28.49,28.5099,28.2775,28.2775,5096,0
+GMOI.US,D,20250522,000000,28.18,28.3099,28.12,28.2,46388,0
+GMOI.US,D,20250523,000000,28.2,28.28,27.995,28.2295,18168,0
+GMOI.US,D,20250527,000000,28.51,28.6,28.49,28.54,46639,0
+GMOI.US,D,20250528,000000,28.34,28.405,28.32,28.32,15835,0
+GMOI.US,D,20250529,000000,28.49,28.51,28.4,28.46,12114,0
+GMOI.US,D,20250530,000000,28.53,28.63,28.495,28.58,12680,0
+GMOI.US,D,20250602,000000,28.5722,28.81,28.5255,28.81,115819,0
+GMOI.US,D,20250603,000000,28.5699,28.86,28.5699,28.576,28059,0
+GMOI.US,D,20250604,000000,28.61,28.69,28.5892,28.61,23502,0
+GMOI.US,D,20250605,000000,28.632,28.8,28.57,28.62,17133,0
+GMOI.US,D,20250606,000000,28.6855,28.75,28.62,28.74,34080,0
+GMOI.US,D,20250609,000000,28.74,28.82,28.68,28.73,73772,0
+GMOI.US,D,20250610,000000,28.9,28.93,28.73,28.8,28214,0
+GMOI.US,D,20250611,000000,28.85,29.02,28.769,28.769,53426,0
+GMOI.US,D,20250612,000000,28.99,29.08,28.93,29.03,11402,0
+GMOI.US,D,20250613,000000,28.78,29.03,28.705,28.75,31609,0
+GMOI.US,D,20250616,000000,29.03,29.15,28.9201,28.9201,41936,0
+GMOI.US,D,20250617,000000,28.81,28.96,28.51,28.54,23334,0
+GMOI.US,D,20250618,000000,28.59,28.66,28.52,28.57,34606,0
+GMOI.US,D,20250620,000000,28.455,28.59,28.31,28.33,107182,0
+GMOI.US,D,20250623,000000,28.3,28.5,28.2,28.5,144086,0
+GMOI.US,D,20250624,000000,28.669,28.7796,28.6,28.75,55244,0
+GMOI.US,D,20250625,000000,28.472,28.58,28.46,28.58,319619,0
+GMOI.US,D,20250626,000000,28.79,28.92,28.74,28.87,9700,0
+GMOI.US,D,20250627,000000,29.12,29.319,29.119,29.17,56577,0
+GMOI.US,D,20250630,000000,29.045,29.1951,29.0205,29.1951,20758,0
+GMOI.US,D,20250701,000000,29.125,29.2867,29.125,29.251,40264,0
+GMOI.US,D,20250702,000000,29.37,29.56,29.32,29.52,38835,0
+GMOI.US,D,20250703,000000,29.5899,29.61,29.53,29.54,68007,0
+GMOI.US,D,20250707,000000,29.31,29.48,29.01,29.15,53259,0
+GMOI.US,D,20250708,000000,29.152,29.4,29.08,29.39,18020,0
+GMOI.US,D,20250709,000000,29.58,29.6728,29.56,29.66,20259,0
+GMOI.US,D,20250710,000000,29.595,29.74,29.595,29.74,29618,0
+GMOI.US,D,20250711,000000,29.4341,29.525,29.425,29.51,18884,0
+GMOI.US,D,20250714,000000,29.405,29.46,29.39,29.44,34334,0
+GMOI.US,D,20250715,000000,29.18,29.45,29.04,29.05,9655,0
+GMOI.US,D,20250716,000000,29.065,29.2143,29,29.18,20995,0
+GMOI.US,D,20250717,000000,29.18,29.23,29,29.23,27033,0
+GMOI.US,D,20250718,000000,29.29,29.29,29.11,29.11,26041,0
+GMOI.US,D,20250721,000000,29.2876,29.48,29.23,29.325,18901,0
+GMOI.US,D,20250722,000000,29.46,29.6541,29.36,29.6541,17041,0
+GMOI.US,D,20250723,000000,30.16,30.49,30.05,30.455,97455,0
+GMOI.US,D,20250724,000000,30.39,30.45,30.31,30.32,73773,0
+GMOI.US,D,20250725,000000,30.05,30.24,30.05,30.23,15956,0
+GMOI.US,D,20250728,000000,29.93,29.94,29.74,29.8,23302,0
+GMOI.US,D,20250729,000000,29.93,29.93,29.77,29.89,50768,0
+GMOI.US,D,20250730,000000,29.67,29.93,29.34,29.44,135352,0
+GMOI.US,D,20250731,000000,29.41,29.42,29.2731,29.32,14294,0
+GMOI.US,D,20250801,000000,29.28,29.28,29.06,29.19,62279,0
+GMOI.US,D,20250804,000000,29.47,29.54,29.39,29.54,101292,0
+GMOI.US,D,20250805,000000,29.61,29.61,29.535,29.56,5279,0
+GMOI.US,D,20250806,000000,29.79,29.8267,29.76,29.765,18866,0
+GMOI.US,D,20250807,000000,30.13,30.18,29.95,30.08,5785,0
+GMOI.US,D,20250808,000000,30.3975,30.4499,30.34,30.35,32046,0
+GMOI.US,D,20250811,000000,30.375,30.41,30.29,30.375,33180,0
+GMOI.US,D,20250812,000000,30.62,30.77,30.62,30.71,20864,0
+GMOI.US,D,20250813,000000,30.9,30.959,30.88,30.94,13045,0
+GMOI.US,D,20250814,000000,30.754,30.88,30.754,30.86,21971,0
+GMOI.US,D,20250815,000000,31.15,31.15,31.03,31.07,36593,0
+GMOI.US,D,20250818,000000,30.8522,30.91,30.85,30.865,32990,0
+GMOI.US,D,20250819,000000,31.1364,31.1364,31,31.0148,11836,0
+GMOI.US,D,20250820,000000,31.1278,31.17,31.0976,31.135,52318,0
+GMOI.US,D,20250821,000000,31.0264,31.1407,30.9801,31.03,24186,0
+GMOI.US,D,20250822,000000,31.18,31.56,31.18,31.48,12125,0
+GMOI.US,D,20250825,000000,31.44,31.4493,31.09,31.095,29803,0
+GMOI.US,D,20250826,000000,31,31.12,30.9876,31.1,6953,0
+GMOI.US,D,20250827,000000,30.87,31.0183,30.84,30.975,10314,0
+GMOI.US,D,20250828,000000,31.08,31.1352,31.04,31.09,4654,0
+GMOI.US,D,20250829,000000,31.01,31.0698,30.965,31.0426,11480,0
+GMOI.US,D,20250902,000000,30.765,30.942,30.765,30.942,6626,0
+GMOI.US,D,20250903,000000,30.95,31.01,30.91,30.965,15719,0
+GMOI.US,D,20250904,000000,31.02,31.1549,31,31.12,33591,0
+GMOI.US,D,20250905,000000,31.405,31.42,31.18,31.21,14060,0
+GMOI.US,D,20250908,000000,31.4099,31.46,31.285,31.45,7934,0
+GMOI.US,D,20250909,000000,31.38,31.4494,31.34,31.34,11177,0
+GMOI.US,D,20250910,000000,31.42,31.44,31.32,31.35,8594,0
+GMOI.US,D,20250911,000000,31.46,31.7,31.46,31.65,43789,0
+GMOI.US,D,20250912,000000,31.5,31.505,31.43,31.45,10767,0
+GMOI.US,D,20250915,000000,31.61,31.68,31.58,31.6574,13089,0
+GMOI.US,D,20250916,000000,31.62,31.6819,31.579,31.655,5320,0
+GMOI.US,D,20250917,000000,31.58,31.76,31.36,31.505,41864,0
+GMOI.US,D,20250918,000000,31.43,31.55,31.3887,31.495,119201,0
+GMOI.US,D,20250919,000000,31.41,32.21,31.36,31.41,9449,0
+GMOI.US,D,20250922,000000,31.41,31.51,31.39,31.51,7877,0
+GMOI.US,D,20250923,000000,31.645,31.72,31.53,31.53,27640,0
+GMOI.US,D,20250924,000000,31.5,31.545,31.44,31.44,20266,0
+GMOI.US,D,20250925,000000,31.35,31.36,31.23,31.3315,4603,0
+GMOI.US,D,20250926,000000,31.515,31.58,31.49,31.51,12907,0
+GMOI.US,D,20250929,000000,31.54,31.62,31.47,31.51,13251,0
+GMOI.US,D,20250930,000000,30.93,31.05,30.85,31.05,7616,0
+GMOI.US,D,20251001,000000,31.33,31.36,31.14,31.28,16138,0
+GMOI.US,D,20251002,000000,31.3,31.3,31.11,31.2399,4194,0
+GMOI.US,D,20251003,000000,31.483,31.5599,31.4535,31.5133,11641,0
+GMOI.US,D,20251006,000000,31.49,31.58,31.41,31.52,41549,0
+GMOI.US,D,20251007,000000,31.4,31.4,31.23,31.25,8428,0
+GMOI.US,D,20251008,000000,31.2699,31.2699,31.17,31.205,12430,0
+GMOI.US,D,20251009,000000,31.24,31.24,30.9,30.905,6213,0
+GMOI.US,D,20251010,000000,30.875,30.88,30.4066,30.4066,21282,0
+GMOI.US,D,20251013,000000,30.52,30.695,30.52,30.6898,41720,0
+GMOI.US,D,20251014,000000,30.55,30.94,30.52,30.8605,44010,0
+GMOI.US,D,20251015,000000,31.0416,31.07,30.9,31.001,8936,0
+GMOI.US,D,20251016,000000,31.13,31.195,30.97,31.0706,16991,0
+GMOI.US,D,20251017,000000,31.12,31.22,31.0355,31.22,9849,0
+GMOI.US,D,20251020,000000,31.3013,31.31,31.2476,31.26,14391,0
+GMOI.US,D,20251021,000000,31.16,31.27,31.11,31.13,31321,0
+GMOI.US,D,20251022,000000,31.2,31.28,31.1332,31.2268,14566,0
+GMOI.US,D,20251023,000000,31.37,31.38,31.33,31.38,24033,0
+GMOI.US,D,20251024,000000,31.43,31.5,31.38,31.4254,21946,0
+GMOI.US,D,20251027,000000,31.6009,31.6365,31.5728,31.63,22133,0
+GMOI.US,D,20251028,000000,31.47,31.6388,31.47,31.6,16618,0
+GMOI.US,D,20251029,000000,31.6623,31.74,31.38,31.5,22402,0
+GMOI.US,D,20251030,000000,31.321,31.45,31.321,31.385,14532,0
+GMOI.US,D,20251031,000000,31.25,31.35,31.2232,31.3004,19264,0
+GMOI.US,D,20251103,000000,31.2118,31.34,31.1875,31.3,39388,0
+GMOI.US,D,20251104,000000,30.95,31.12,30.95,30.985,14874,0
+GMOI.US,D,20251105,000000,31.17,31.29,31.05,31.25,11763,0
+GMOI.US,D,20251106,000000,31.41,31.41,31.2694,31.35,21249,0
+GMOI.US,D,20251107,000000,31.33,31.55,31.3275,31.55,494833,0
+GMOI.US,D,20251110,000000,31.6945,31.8372,31.65,31.825,25010,0
+GMOI.US,D,20251111,000000,32.055,32.17,32.055,32.12,33407,0
+GMOI.US,D,20251112,000000,32.345,32.48,32.32,32.47,52568,0
+GMOI.US,D,20251113,000000,32.508,32.83,32.24,32.3,55464,0
+GMOI.US,D,20251114,000000,32.1412,32.3125,32.01,32.25,63171,0
+GMOI.US,D,20251117,000000,32.06,32.13,31.76,31.88,79954,0
+GMOI.US,D,20251118,000000,31.53,31.69,31.39,31.65,19248,0
+GMOI.US,D,20251119,000000,31.5485,31.651,31.3757,31.45,49201,0
+GMOI.US,D,20251120,000000,31.63,31.64,31.07,31.07,37100,0
+GMOI.US,D,20251121,000000,31.384,31.677,31.29,31.6146,26962,0
+GMOI.US,D,20251124,000000,31.61,31.702,31.571,31.65,27388,0
+GMOI.US,D,20251125,000000,32.04,32.16,31.91,32.11,23792,0
+GMOI.US,D,20251126,000000,32.27,32.4699,32.15,32.41,40935,0
+GMOI.US,D,20251128,000000,32.4001,32.53,32.39,32.5,4711,0
+GMOI.US,D,20251201,000000,32.62,32.62,32.4,32.4,17779,0
+GMOI.US,D,20251202,000000,32.52,32.6309,32.5,32.6289,16382,0
+GMOI.US,D,20251203,000000,32.7398,32.8,32.65,32.78,54418,0
+GMOI.US,D,20251204,000000,32.9701,33.025,32.87,32.97,50742,0
+GMOI.US,D,20251205,000000,33.07,33.08,32.92,32.93,72825,0
+GMOI.US,D,20251208,000000,33.01,33.1,32.84,32.89,14358,0
+GMOI.US,D,20251209,000000,33.05,33.0774,32.91,32.96,35815,0
+GMOI.US,D,20251210,000000,33.12,33.44,33.04,33.395,28783,0
+GMOI.US,D,20251211,000000,33.66,33.79,33.619,33.73,55387,0
+GMOI.US,D,20251212,000000,33.8,33.8,33.505,33.59,42052,0
+GMOI.US,D,20251215,000000,33.79,33.83,33.64,33.78,66770,0
+GMOI.US,D,20251216,000000,33.67,33.7,33.45,33.55,56528,0
+GMOI.US,D,20251217,000000,33.5,33.56,33.4,33.47,63991,0
+GMOI.US,D,20251218,000000,33.48,33.6924,33.48,33.58,75720,0
+GMOI.US,D,20251219,000000,33.67,33.86,33.67,33.7,110607,0
+GMOI.US,D,20251222,000000,33.71,33.855,33.71,33.82,31075,0
+GMOI.US,D,20251223,000000,33.94,34.04,33.94,34.03,59009,0
+GMOI.US,D,20251224,000000,34.03,34.07,33.97,34.065,15393,0
+GMOI.US,D,20251226,000000,34.2,34.3,34.0319,34.1,37297,0
+GMOI.US,D,20251229,000000,34.0448,34.06,33.967,34.03,17271,0
+GMOI.US,D,20251230,000000,33.79,33.855,33.71,33.72,42335,0
+GMOI.US,D,20251231,000000,33.66,33.66,33.5501,33.58,55534,0
+GMOI.US,D,20260102,000000,33.8793,33.977,33.81,33.977,86318,0
+GMOI.US,D,20260105,000000,34,34.17,33.875,34.17,66474,0
+GMOI.US,D,20260106,000000,34.22,34.27,34.11,34.135,88847,0
+GMOI.US,D,20260107,000000,34.08,34.09,33.9,33.9353,59972,0
+GMOI.US,D,20260108,000000,33.81,34.09,33.8,34.089,50305,0
+GMOI.US,D,20260109,000000,34.25,34.32,34.16,34.265,73863,0
+GMOI.US,D,20260112,000000,34.33,34.45,34.33,34.42,55497,0
+GMOI.US,D,20260113,000000,34.31,34.43,34.2138,34.29,57561,0
+GMOI.US,D,20260114,000000,34.42,34.63,34.42,34.63,122995,0
+GMOI.US,D,20260115,000000,34.59,34.65,34.55,34.58,92071,0
+GMOI.US,D,20260116,000000,34.5215,34.5693,34.49,34.55,21020,0
+GMOI.US,D,20260120,000000,34.176,34.37,34.12,34.1625,188630,0
+GMOI.US,D,20260121,000000,34.45,34.725,34.355,34.6595,2067360,0
+GMOI.US,D,20260122,000000,34.6978,34.825,34.6584,34.785,293779,0
+GMOI.US,D,20260123,000000,34.7166,35.035,34.7166,35.035,70556,0
+GMOI.US,D,20260126,000000,35.298,35.33,35.18,35.205,137270,0
+GMOI.US,D,20260127,000000,35.6,35.87,35.41,35.8472,104184,0
+GMOI.US,D,20260128,000000,35.56,35.81,35.35,35.5,163763,0
+GMOI.US,D,20260129,000000,36,36.15,35.65,36.01,124177,0
+GMOI.US,D,20260130,000000,35.87,35.87,35.42,35.655,120181,0
+GMOI.US,D,20260202,000000,35.769,35.9,35.69,35.86,106485,0
+GMOI.US,D,20260203,000000,35.93,36.26,35.925,36.26,138650,0
+GMOI.US,D,20260204,000000,36.7,36.884,36.62,36.74,140453,0
+GMOI.US,D,20260205,000000,36.3,36.41,36.135,36.21,148611,0
+GMOI.US,D,20260206,000000,36.61,36.86,36.51,36.85,82297,0
+GMOI.US,D,20260209,000000,37.01,37.29,36.94,37.26,133956,0
+GMOI.US,D,20260210,000000,37.46,37.54,37.3555,37.41,86184,0
+GMOI.US,D,20260211,000000,37.6,37.71,37.41,37.67,148275,0
+GMOI.US,D,20260212,000000,37.82,37.83,37.35,37.46,122602,0
+GMOI.US,D,20260213,000000,37.3,37.5799,37.079,37.49,127814,0
+GMOI.US,D,20260217,000000,37.2,37.55,37.11,37.52,87858,0
+GMOI.US,D,20260218,000000,37.6,37.7,37.445,37.53,407563,0
diff --git a/daily/us/nyse etfs/1/goex.us.txt b/daily/us/nyse etfs/1/goex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca3942c9c549c79244ba71c05bdd2a76fafcfff6
--- /dev/null
+++ b/daily/us/nyse etfs/1/goex.us.txt	
@@ -0,0 +1,3841 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GOEX.US,D,20101109,000000,82.9062,82.9062,75.39,75.898,77162.3616225,0
+GOEX.US,D,20101110,000000,76.3151,78.708,74.8412,78.708,34047.64153878,0
+GOEX.US,D,20101111,000000,79.68,79.8696,77.3778,78.9884,15189.962045115,0
+GOEX.US,D,20101112,000000,78.4326,79.1252,75.1615,76.4987,14770.078544857,0
+GOEX.US,D,20101115,000000,76.7711,76.7711,75.2074,75.4359,7408.5888243525,0
+GOEX.US,D,20101116,000000,75.6255,75.6255,71.3805,71.8425,35059.771217205,0
+GOEX.US,D,20101117,000000,73.5968,75.1166,72.8075,74.4251,7079.8972060125,0
+GOEX.US,D,20101118,000000,76.6344,76.6344,75.7543,75.898,10422.931470592,0
+GOEX.US,D,20101119,000000,76.9158,76.9158,74.927,76.5446,4898.30680014,0
+GOEX.US,D,20101122,000000,74.6067,77.5625,74.6067,77.5096,13919.288349825,0
+GOEX.US,D,20101123,000000,77.4627,77.4627,75.1166,76.5446,7766.341591875,0
+GOEX.US,D,20101124,000000,77.6982,77.9267,77.1892,77.6064,16439.591459962,0
+GOEX.US,D,20101126,000000,76.4987,77.6513,76.4987,77.6064,3774.9430679475,0
+GOEX.US,D,20101129,000000,77.2351,79.3078,76.6344,79.3078,16145.97364236,0
+GOEX.US,D,20101130,000000,79.9993,81.9422,79.9145,81.8005,18995.97047943,0
+GOEX.US,D,20101201,000000,82.999,83.8771,81.3355,82.535,32429.236161892,0
+GOEX.US,D,20101202,000000,83.5528,84.9399,82.7695,84.0608,24095.701106662,0
+GOEX.US,D,20101203,000000,84.433,85.3979,84.433,85.1155,14411.323668742,0
+GOEX.US,D,20101206,000000,85.4418,86.8708,85.4418,86.8708,15537.693726712,0
+GOEX.US,D,20101207,000000,88.9514,88.9514,84.4779,84.7972,21437.10701076,0
+GOEX.US,D,20101208,000000,83.2784,83.8242,81.2896,82.9521,20418.96468078,0
+GOEX.US,D,20101209,000000,83.924,84.0608,82.4511,82.4901,13687.801264957,0
+GOEX.US,D,20101210,000000,82.4511,83.0888,81.0152,83.0429,13409.215076242,0
+GOEX.US,D,20101213,000000,84.3821,85.7242,84.3821,84.5238,14797.135476855,0
+GOEX.US,D,20101214,000000,85.0706,85.353,84.1516,84.4779,13395.185555947,0
+GOEX.US,D,20101215,000000,83.3702,84.4779,82.4511,82.9062,10097.24617803,0
+GOEX.US,D,20101216,000000,82.1717,82.7236,81.2437,82.3534,12418.12967826,0
+GOEX.US,D,20101217,000000,80.9703,84.0158,80.9703,82.999,5051.6294147925,0
+GOEX.US,D,20101220,000000,83.6506,84.6096,82.7236,84.1975,5019.5619398325,0
+GOEX.US,D,20101221,000000,83.924,84.6615,83.6506,84.3821,7382.5340009475,0
+GOEX.US,D,20101222,000000,85.353,85.353,82.3074,82.4511,7349.464417395,0
+GOEX.US,D,20101223,000000,82.8603,84.433,82.0719,83.4151,2764.8176067075,0
+GOEX.US,D,20101227,000000,84.1067,84.1067,83.2325,83.6895,9589.1771216325,0
+GOEX.US,D,20101228,000000,87.6073,87.6073,84.7523,87.0524,9221.403268185,0
+GOEX.US,D,20101229,000000,87.6073,88.1631,86.1863,86.2252,6459.591987255,0
+GOEX.US,D,20101230,000000,85.4877,86.8259,85.3979,85.6255,8150.1491828025,0
+GOEX.US,D,20101231,000000,86.6882,88.0693,86.2252,87.6073,8414.7058512225,0
+GOEX.US,D,20110103,000000,89.3167,89.3167,87.1452,87.1452,18827.61623589,0
+GOEX.US,D,20110104,000000,86.6882,86.6882,81.8963,83.5987,14678.88666294,0
+GOEX.US,D,20110105,000000,82.535,83.3702,81.4792,83.0888,7896.6157089,0
+GOEX.US,D,20110106,000000,83.0429,83.0429,79.9534,80.2338,8602.10015802,0
+GOEX.US,D,20110107,000000,79.5363,80.7427,78.7539,79.5872,21611.473905855,0
+GOEX.US,D,20110110,000000,79.9534,80.8785,78.9425,80.4154,4872.251976735,0
+GOEX.US,D,20110111,000000,81.6209,82.999,81.2896,82.0719,4149.7316815425,0
+GOEX.US,D,20110112,000000,82.9062,83.5528,82.0719,83.1866,8223.303110055,0
+GOEX.US,D,20110113,000000,83.924,83.924,80.7817,80.8785,4524.5202951375,0
+GOEX.US,D,20110114,000000,79.1252,79.8696,78.8507,79.5363,7447.67105946,0
+GOEX.US,D,20110118,000000,79.7718,80.4154,78.9884,79.5872,4633.75013172,0
+GOEX.US,D,20110119,000000,79.7718,80.7817,78.8507,79.0334,5101.7348444175,0
+GOEX.US,D,20110120,000000,77.4627,77.4627,75.2523,76.5895,16216.121243835,0
+GOEX.US,D,20110121,000000,76.0856,76.9597,75.4359,75.5347,12655.629414683,0
+GOEX.US,D,20110124,000000,75.7153,76.2622,74.927,75.0238,3266.87401155,0
+GOEX.US,D,20110125,000000,74.5608,74.5608,73.1797,74.3792,8059.9594094775,0
+GOEX.US,D,20110126,000000,74.0069,77.9706,74.0069,77.9706,5547.67316808,0
+GOEX.US,D,20110127,000000,77.6064,78.9425,75.9439,76.3151,11141.443331415,0
+GOEX.US,D,20110128,000000,76.9597,78.2899,76.4518,77.8339,15751.142856915,0
+GOEX.US,D,20110131,000000,78.1143,78.1143,76.0856,76.2173,4249.9425407925,0
+GOEX.US,D,20110201,000000,78.2051,79.216,77.0974,79.1711,3669.721665735,0
+GOEX.US,D,20110202,000000,79.216,79.216,78.0684,78.6621,6196.0374274275,0
+GOEX.US,D,20110203,000000,80.6958,84.1516,80.2338,84.0158,14100.670005067,0
+GOEX.US,D,20110204,000000,84.6615,85.4877,83.9699,84.7523,6228.1049023875,0
+GOEX.US,D,20110207,000000,85.3051,85.5805,84.5637,84.887,7530.8460726375,0
+GOEX.US,D,20110208,000000,87.5165,87.5165,85.6773,86.7351,7044.823405275,0
+GOEX.US,D,20110209,000000,86.6882,86.78,83.924,84.2424,6314.2862413425,0
+GOEX.US,D,20110210,000000,83.1417,83.461,82.1248,83.0888,6389.44438578,0
+GOEX.US,D,20110211,000000,83.2325,84.0158,83.1417,83.2325,3661.704796995,0
+GOEX.US,D,20110214,000000,84.6096,84.6096,83.7344,83.924,1946.094886635,0
+GOEX.US,D,20110215,000000,84.433,85.0706,84.2893,84.7523,6321.30100149,0
+GOEX.US,D,20110216,000000,83.6895,86.0885,83.6895,85.6773,5459.48761194,0
+GOEX.US,D,20110218,000000,85.2592,86.0426,84.9808,85.3979,6160.96362669,0
+GOEX.US,D,20110222,000000,86.2252,86.4597,83.3173,83.3173,8576.045334615,0
+GOEX.US,D,20110223,000000,83.461,84.0608,83.0429,84.0158,8540.9715338775,0
+GOEX.US,D,20110224,000000,84.1975,84.1975,81.115,81.2437,12024.301001407,0
+GOEX.US,D,20110225,000000,81.6209,83.5528,81.6209,83.5528,5910.436478565,0
+GOEX.US,D,20110228,000000,84.433,84.887,83.7344,84.4779,3692.7701633625,0
+GOEX.US,D,20110301,000000,85.6773,86.4158,84.887,86.2701,5949.5187136725,0
+GOEX.US,D,20110302,000000,86.4597,86.78,86.0885,86.2701,7002.73484439,0
+GOEX.US,D,20110303,000000,85.1694,85.6773,84.7972,85.0706,15141.860832675,0
+GOEX.US,D,20110304,000000,85.853,87.0993,85.853,87.0145,4857.2203478475,0
+GOEX.US,D,20110307,000000,87.8877,88.1162,85.5336,86.1344,11833.900368832,0
+GOEX.US,D,20110308,000000,85.4418,85.4418,84.5238,84.7064,5969.5608855225,0
+GOEX.US,D,20110309,000000,84.3821,84.433,82.8144,82.8144,3904.21507638,0
+GOEX.US,D,20110310,000000,80.9703,80.9703,78.708,79.4056,7465.709014125,0
+GOEX.US,D,20110311,000000,78.4326,81.4333,78.3877,81.3355,7967.7654189675,0
+GOEX.US,D,20110314,000000,81.0621,81.0621,78.6222,79.8696,4100.62836051,0
+GOEX.US,D,20110315,000000,74.1896,77.2351,73.3613,77.1892,9235.43278848,0
+GOEX.US,D,20110316,000000,78.3428,78.3428,75.0238,76.1265,18260.422772535,0
+GOEX.US,D,20110317,000000,76.3151,77.6064,76.2173,77.3329,7468.7153399025,0
+GOEX.US,D,20110318,000000,78.5254,80.4613,78.5254,80.0452,14270.0263572,0
+GOEX.US,D,20110321,000000,81.9422,82.4511,81.3884,81.7526,4924.361623545,0
+GOEX.US,D,20110322,000000,81.8444,82.4901,81.7067,82.4901,2280.79915653,0
+GOEX.US,D,20110323,000000,82.3074,84.7972,82.3074,84.433,4805.1107010375,0
+GOEX.US,D,20110324,000000,85.3051,85.4418,83.461,83.5059,4580.6383763175,0
+GOEX.US,D,20110325,000000,83.461,84.2424,82.5809,83.0429,6065.7633104025,0
+GOEX.US,D,20110328,000000,83.0429,83.0429,81.7526,81.7526,4134.700052655,0
+GOEX.US,D,20110329,000000,81.1988,82.2156,80.7817,81.6608,1608.3842909625,0
+GOEX.US,D,20110330,000000,82.7695,82.999,81.7526,82.2615,2658.5940959025,0
+GOEX.US,D,20110331,000000,82.999,84.2424,82.999,83.8242,4735.965208155,0
+GOEX.US,D,20110401,000000,83.1417,83.6895,82.999,83.4151,2148.52082232,0
+GOEX.US,D,20110404,000000,84.0608,84.0608,83.2325,83.461,2960.228782245,0
+GOEX.US,D,20110405,000000,83.5528,87.1961,82.9062,87.1961,12428.150764185,0
+GOEX.US,D,20110406,000000,87.9346,88.0693,86.4158,86.5056,6898.51555077,0
+GOEX.US,D,20110407,000000,86.6882,87.6073,86.3629,86.6882,2840.9778597375,0
+GOEX.US,D,20110408,000000,88.0693,89.2698,88.0254,88.6251,6871.4586187725,0
+GOEX.US,D,20110411,000000,88.8995,88.8995,85.3051,85.853,10390.863995632,0
+GOEX.US,D,20110412,000000,84.8421,85.1694,82.4901,83.3173,5543.66473371,0
+GOEX.US,D,20110413,000000,83.6895,84.887,83.5987,84.1516,1883.9641539,0
+GOEX.US,D,20110414,000000,85.2592,86.1863,85.0257,86.0885,4634.7522403125,0
+GOEX.US,D,20110415,000000,85.3051,86.0426,85.1694,85.3979,11079.31259868,0
+GOEX.US,D,20110418,000000,84.7523,84.7523,82.1717,83.6506,9104.1565628625,0
+GOEX.US,D,20110419,000000,83.6895,84.0608,83.1417,83.9699,3412.1797574625,0
+GOEX.US,D,20110420,000000,85.2143,86.78,85.2143,86.3629,6278.2103320125,0
+GOEX.US,D,20110421,000000,87.1452,87.1452,85.9528,86.2252,4998.51765939,0
+GOEX.US,D,20110425,000000,85.8151,86.5056,84.3352,84.9808,7788.38798091,0
+GOEX.US,D,20110426,000000,85.0257,85.0257,83.2325,83.8771,12778.88877156,0
+GOEX.US,D,20110427,000000,84.0608,85.9528,82.5809,85.9059,11969.18502882,0
+GOEX.US,D,20110428,000000,85.9059,86.9227,85.5336,85.9528,14275.036900162,0
+GOEX.US,D,20110429,000000,85.4877,86.4597,84.5637,86.2701,17615.064838965,0
+GOEX.US,D,20110502,000000,84.6615,85.853,83.0429,83.5528,19803.670004985,0
+GOEX.US,D,20110503,000000,82.9521,82.9521,79.5872,80.0452,20496.127042402,0
+GOEX.US,D,20110504,000000,80.0981,80.0981,77.2351,78.5773,18827.61623589,0
+GOEX.US,D,20110505,000000,77.7441,77.8818,74.2355,74.6526,15629.887717222,0
+GOEX.US,D,20110506,000000,76.823,77.7441,76.1265,76.4518,11079.31259868,0
+GOEX.US,D,20110509,000000,77.0974,77.9706,76.823,77.9267,8947.8276224325,0
+GOEX.US,D,20110510,000000,78.2899,78.9425,77.3778,77.9267,5286.1228254375,0
+GOEX.US,D,20110511,000000,78.3877,78.4326,75.4808,76.0337,11567.339483227,0
+GOEX.US,D,20110512,000000,75.39,76.2622,74.0588,75.5347,5924.46599886,0
+GOEX.US,D,20110513,000000,75.2074,75.7543,73.3613,73.961,8251.362150645,0
+GOEX.US,D,20110516,000000,73.7784,74.7434,73.0879,73.0879,5581.744860225,0
+GOEX.US,D,20110517,000000,72.6259,72.7157,71.3336,72.4872,9334.6415391375,0
+GOEX.US,D,20110518,000000,73.5499,74.6526,73.2256,74.2355,5390.3421190575,0
+GOEX.US,D,20110519,000000,74.3792,74.6526,73.4531,74.3792,2169.5651027625,0
+GOEX.US,D,20110520,000000,74.3333,75.8072,73.4072,75.6255,11833.900368832,0
+GOEX.US,D,20110523,000000,74.927,74.9719,73.7784,74.0069,16940.645756212,0
+GOEX.US,D,20110524,000000,73.6796,75.898,73.6796,75.4359,5481.534000975,0
+GOEX.US,D,20110525,000000,75.7543,76.6803,75.6255,76.4987,5698.9915655475,0
+GOEX.US,D,20110526,000000,76.7711,76.7711,75.4808,76.4987,3482.3273589375,0
+GOEX.US,D,20110527,000000,77.2351,77.7441,77.1433,77.6513,4807.1149182225,0
+GOEX.US,D,20110531,000000,78.3877,79.1252,78.1143,79.0334,5683.95993666,0
+GOEX.US,D,20110601,000000,78.9884,78.9884,77.1433,77.2351,8579.0516603925,0
+GOEX.US,D,20110602,000000,76.36,77.2351,75.2074,76.0856,9528.04849749,0
+GOEX.US,D,20110603,000000,74.7963,76.3151,74.7963,75.39,5821.2488138325,0
+GOEX.US,D,20110606,000000,75.1166,75.6684,73.7784,73.9151,1468.0890880125,0
+GOEX.US,D,20110607,000000,74.0069,74.3333,73.2715,73.6367,4245.9341064225,0
+GOEX.US,D,20110608,000000,72.6708,73.0879,70.2329,70.5053,8801.5197679275,0
+GOEX.US,D,20110609,000000,71.3805,72.2596,70.6889,71.8425,3924.25724823,0
+GOEX.US,D,20110610,000000,71.4713,71.4713,69.9435,70.5512,13407.210859057,0
+GOEX.US,D,20110613,000000,70.5981,70.8267,68.6093,68.752,5204.952029445,0
+GOEX.US,D,20110614,000000,69.9974,70.644,69.7689,70.3616,2877.0537690675,0
+GOEX.US,D,20110615,000000,70.0882,70.5512,69.3508,69.6262,1286.70743277,0
+GOEX.US,D,20110616,000000,69.1622,69.5334,67.1344,67.324,7689.1792302525,0
+GOEX.US,D,20110617,000000,68.0156,69.6262,68.0156,68.3808,7873.5672112725,0
+GOEX.US,D,20110620,000000,66.9009,67.6893,66.8161,67.324,17571.974169487,0
+GOEX.US,D,20110621,000000,67.324,70.2329,67.324,70.2329,10270.610964532,0
+GOEX.US,D,20110622,000000,70.4544,72.5321,70.4544,71.608,5626.8397468875,0
+GOEX.US,D,20110623,000000,69.5334,69.7689,68.6562,69.723,5704.00210851,0
+GOEX.US,D,20110624,000000,69.7689,69.8158,68.1972,68.1972,3760.9135476525,0
+GOEX.US,D,20110627,000000,67.7342,67.9697,66.6265,66.9009,5806.217184945,0
+GOEX.US,D,20110628,000000,67.6444,68.3808,67.1344,68.3808,20884.945176292,0
+GOEX.US,D,20110629,000000,68.7969,69.8617,68.3808,69.6721,2603.478123315,0
+GOEX.US,D,20110630,000000,70.3157,70.5981,69.7689,70.4544,5265.078544995,0
+GOEX.US,D,20110701,000000,69.7689,69.9974,68.752,69.8158,22113.530310698,0
+GOEX.US,D,20110705,000000,70.5053,72.3055,70.5053,72.3055,9686.381655105,0
+GOEX.US,D,20110706,000000,72.07,73.1797,72.07,73.0879,5026.57669998,0
+GOEX.US,D,20110707,000000,73.7784,74.7963,73.7784,74.6975,3480.3231417525,0
+GOEX.US,D,20110708,000000,74.8871,75.5347,74.6526,75.1615,4097.6220347325,0
+GOEX.US,D,20110711,000000,74.8412,74.9719,73.3174,73.498,2528.3199788775,0
+GOEX.US,D,20110712,000000,73.2715,75.3441,72.8534,75.1615,6401.46968889,0
+GOEX.US,D,20110713,000000,76.0856,78.2051,75.5796,77.5625,7992.81813378,0
+GOEX.US,D,20110714,000000,78.9425,79.7259,76.9158,76.9158,7495.7722719,0
+GOEX.US,D,20110715,000000,77.0974,77.8818,76.9986,77.6064,5150.83816545,0
+GOEX.US,D,20110718,000000,78.708,79.4515,78.3877,79.0334,5006.53452813,0
+GOEX.US,D,20110719,000000,80.144,80.144,77.6982,77.8818,5712.01897725,0
+GOEX.US,D,20110720,000000,77.5625,78.9425,77.5625,78.708,6776.258302485,0
+GOEX.US,D,20110721,000000,78.251,79.216,78.2051,78.3877,3172.675803855,0
+GOEX.US,D,20110722,000000,78.2899,79.3078,78.2899,78.8507,4996.513442205,0
+GOEX.US,D,20110725,000000,80.4613,80.4613,78.6621,78.8507,4133.6979440625,0
+GOEX.US,D,20110726,000000,78.9884,79.5363,78.8507,79.4056,3263.8676857725,0
+GOEX.US,D,20110727,000000,79.5363,79.8167,76.3151,76.5446,6873.4628359575,0
+GOEX.US,D,20110728,000000,77.3329,77.3329,76.4987,76.8689,7837.4913019425,0
+GOEX.US,D,20110729,000000,77.2351,77.2351,75.7543,77.0505,6404.4760146675,0
+GOEX.US,D,20110801,000000,76.8689,77.2351,76.0856,76.6344,20469.070110405,0
+GOEX.US,D,20110802,000000,76.5446,78.1602,76.5446,77.5625,11162.487611857,0
+GOEX.US,D,20110803,000000,77.9706,78.5773,76.6803,77.28,14070.606747292,0
+GOEX.US,D,20110804,000000,75.5796,76.4518,70.5053,70.9165,20425.979440927,0
+GOEX.US,D,20110805,000000,71.144,72.1618,67.2322,68.9865,30825.862413892,0
+GOEX.US,D,20110808,000000,67.4627,68.0156,65.1536,66.4948,15621.870848482,0
+GOEX.US,D,20110809,000000,67.324,68.8438,65.8901,68.6093,16683.10384794,0
+GOEX.US,D,20110810,000000,68.1064,71.0163,67.7342,70.3616,12952.253558062,0
+GOEX.US,D,20110811,000000,69.8617,71.4713,69.8617,71.3336,1819.82920398,0
+GOEX.US,D,20110812,000000,71.2887,71.2887,69.5334,69.9974,4508.4865576575,0
+GOEX.US,D,20110815,000000,69.4436,72.4872,69.4436,72.3055,4029.4786504425,0
+GOEX.US,D,20110816,000000,71.6988,72.7157,71.4713,71.8884,7595.98313115,0
+GOEX.US,D,20110817,000000,72.1618,73.3613,71.8884,72.3894,5740.07801784,0
+GOEX.US,D,20110818,000000,71.7497,71.7497,69.5793,70.3157,4061.5461254025,0
+GOEX.US,D,20110819,000000,70.3157,71.5621,69.5334,70.3157,3314.97522399,0
+GOEX.US,D,20110822,000000,70.9624,72.8534,70.9624,72.2596,6832.376383665,0
+GOEX.US,D,20110823,000000,72.58,72.58,69.7689,69.7689,8852.627306145,0
+GOEX.US,D,20110824,000000,69.8617,69.8617,67.1344,67.5057,6752.207696265,0
+GOEX.US,D,20110825,000000,67.324,69.1163,67.324,69.0734,4763.0221401525,0
+GOEX.US,D,20110826,000000,68.4786,70.9624,68.1972,70.9624,4615.712177055,0
+GOEX.US,D,20110829,000000,70.9624,71.0602,70.2329,70.5512,2636.5477068675,0
+GOEX.US,D,20110830,000000,71.144,73.8243,71.0991,73.5499,15837.32419587,0
+GOEX.US,D,20110831,000000,73.961,74.0588,72.8534,73.0879,5647.88402733,0
+GOEX.US,D,20110901,000000,72.7616,73.5499,72.6259,73.2715,2904.110701065,0
+GOEX.US,D,20110902,000000,73.3613,75.3441,73.3613,74.464,4361.17659456,0
+GOEX.US,D,20110906,000000,74.5149,75.1166,73.6796,74.0588,15764.170268617,0
+GOEX.US,D,20110907,000000,73.0879,74.3792,72.58,74.3792,3534.4370057475,0
+GOEX.US,D,20110908,000000,74.4251,76.4518,74.4251,76.4518,11156.474960302,0
+GOEX.US,D,20110909,000000,74.7963,75.8072,73.961,75.1166,5465.500263495,0
+GOEX.US,D,20110912,000000,74.6067,76.2622,72.8534,73.5968,11444.08012635,0
+GOEX.US,D,20110913,000000,74.6526,74.9719,73.7265,74.464,4118.666315175,0
+GOEX.US,D,20110914,000000,74.0069,74.0069,72.9911,73.043,4611.703742685,0
+GOEX.US,D,20110915,000000,73.3174,73.4531,71.2438,72.8993,4182.801265095,0
+GOEX.US,D,20110916,000000,72.7616,74.7963,72.7616,74.6067,3625.628887665,0
+GOEX.US,D,20110919,000000,73.2715,73.2715,71.0602,71.7497,9231.42435411,0
+GOEX.US,D,20110920,000000,72.1618,73.7784,71.9263,72.3894,6378.4211912625,0
+GOEX.US,D,20110921,000000,71.3805,72.6708,69.1622,69.3977,11185.536109485,0
+GOEX.US,D,20110922,000000,66.5806,66.5806,61.8765,62.2048,25629.92936178,0
+GOEX.US,D,20110923,000000,60.9605,61.6041,56.9918,58.2831,16946.658407767,0
+GOEX.US,D,20110926,000000,57.8231,59.301,55.8413,57.5477,38548.111227697,0
+GOEX.US,D,20110927,000000,62.0182,62.0182,59.0675,59.0675,19891.855561125,0
+GOEX.US,D,20110928,000000,58.792,58.792,54.8264,55.2395,13901.25039516,0
+GOEX.US,D,20110929,000000,56.7623,56.9918,53.0751,53.3056,13391.177121577,0
+GOEX.US,D,20110930,000000,53.0751,53.5361,52.4284,52.8426,6950.62519758,0
+GOEX.US,D,20111003,000000,53.3964,54.3175,51.2769,51.2769,14535.585134212,0
+GOEX.US,D,20111004,000000,50.1682,50.3069,46.8472,49.2013,34746.111227752,0
+GOEX.US,D,20111005,000000,49.5236,53.1669,48.8789,53.1669,5168.876120115,0
+GOEX.US,D,20111006,000000,53.8115,55.5648,53.5361,55.471,13031.42013687,0
+GOEX.US,D,20111007,000000,55.6087,55.8882,53.7197,54.3175,4962.44175006,0
+GOEX.US,D,20111010,000000,55.7944,56.901,55.7494,56.901,13264.911438922,0
+GOEX.US,D,20111011,000000,56.44,57.1774,55.3782,57.1774,9088.1228253825,0
+GOEX.US,D,20111012,000000,58.329,59.9426,58.0536,59.4347,8237.33263035,0
+GOEX.US,D,20111013,000000,58.1015,58.6972,57.0856,58.6972,5712.01897725,0
+GOEX.US,D,20111014,000000,59.0186,60.1781,59.0186,59.762,19341.697943843,0
+GOEX.US,D,20111017,000000,59.9905,59.9905,56.9918,56.9918,23978.45440134,0
+GOEX.US,D,20111018,000000,56.4849,58.792,55.2395,58.7461,5409.382182315,0
+GOEX.US,D,20111019,000000,57.5008,58.2831,55.5169,55.5648,7048.831839645,0
+GOEX.US,D,20111020,000000,55.7025,56.0708,54.3654,55.1936,6072.77807055,0
+GOEX.US,D,20111021,000000,56.8082,57.0856,56.1626,56.2075,6573.8323668,0
+GOEX.US,D,20111024,000000,57.1315,58.2372,57.1315,58.1464,8860.644174885,0
+GOEX.US,D,20111025,000000,58.1464,59.8967,57.2692,59.0186,8986.90985754,0
+GOEX.US,D,20111026,000000,59.762,60.2649,58.6503,60.0833,2858.01370581,0
+GOEX.US,D,20111027,000000,61.4225,62.8006,61.4225,62.7547,11570.345809005,0
+GOEX.US,D,20111028,000000,61.5572,63.6777,61.5572,63.4492,7243.24090659,0
+GOEX.US,D,20111031,000000,62.111,62.9403,61.65,61.7897,4077.5798628825,0
+GOEX.US,D,20111101,000000,57.6844,61.5572,56.8541,61.4225,3882.168687345,0
+GOEX.US,D,20111102,000000,62.5741,63.8184,62.5262,63.1279,3000.313125945,0
+GOEX.US,D,20111103,000000,63.8184,64.5549,62.9882,64.2785,7117.9773325275,0
+GOEX.US,D,20111104,000000,63.0351,63.8184,62.7547,63.5839,1453.057459125,0
+GOEX.US,D,20111107,000000,64.3733,65.2444,64.3733,65.1536,2789.87032152,0
+GOEX.US,D,20111108,000000,65.3801,65.6156,64.509,64.8363,2385.01845015,0
+GOEX.US,D,20111109,000000,63.7246,63.9122,61.6041,61.6969,6530.7416973225,0
+GOEX.US,D,20111110,000000,61.65,62.2048,60.7719,61.5572,5387.33579328,0
+GOEX.US,D,20111111,000000,62.4344,63.8184,62.4344,63.1279,947.994728505,0
+GOEX.US,D,20111114,000000,62.111,62.111,61.3277,61.8356,2872.043226105,0
+GOEX.US,D,20111115,000000,61.4684,62.2996,61.3277,62.111,1529.217712155,0
+GOEX.US,D,20111116,000000,61.5572,62.4344,60.9126,61.1411,2664.6067474575,0
+GOEX.US,D,20111117,000000,60.4515,60.7719,58.1015,58.1464,10630.36794924,0
+GOEX.US,D,20111118,000000,58.5106,59.4347,58.2372,58.2372,1500.1565629725,0
+GOEX.US,D,20111121,000000,56.44,57.1774,54.9182,55.471,18390.69688956,0
+GOEX.US,D,20111122,000000,56.1157,57.0856,56.1157,56.7174,4714.9209277125,0
+GOEX.US,D,20111123,000000,55.979,55.979,54.3175,54.6877,2945.1971533575,0
+GOEX.US,D,20111125,000000,53.8115,55.0559,53.8115,53.9492,1734.6499736175,0
+GOEX.US,D,20111128,000000,56.6256,56.9479,55.6087,55.8413,1206.53874537,0
+GOEX.US,D,20111129,000000,55.979,56.3013,55.7494,55.7494,2740.7670004875,0
+GOEX.US,D,20111130,000000,58.8379,58.8379,57.9608,58.4697,7818.451238685,0
+GOEX.US,D,20111201,000000,58.1464,59.1603,58.1464,58.6044,3204.743278815,0
+GOEX.US,D,20111202,000000,61.1411,61.1411,58.329,58.4228,7138.0195043775,0
+GOEX.US,D,20111205,000000,58.6972,59.0186,57.8231,57.869,1553.268318375,0
+GOEX.US,D,20111206,000000,58.0536,58.9727,57.6844,58.8379,4115.6599893975,0
+GOEX.US,D,20111207,000000,58.6044,58.6044,58.0077,58.2372,423.8919346275,0
+GOEX.US,D,20111208,000000,56.3482,56.3482,55.3333,55.3333,1555.27253556,0
+GOEX.US,D,20111209,000000,55.3782,56.4849,55.3782,56.3013,1617.403268295,0
+GOEX.US,D,20111212,000000,55.1018,55.1018,53.6728,53.7197,4375.206114855,0
+GOEX.US,D,20111213,000000,54.2257,54.2257,50.5833,50.6751,3142.61254608,0
+GOEX.US,D,20111214,000000,49.8459,50.1223,47.7244,48.0936,30414.997890967,0
+GOEX.US,D,20111215,000000,49.1075,49.5236,47.2184,47.4959,24822.229836225,0
+GOEX.US,D,20111216,000000,48.6933,49.9387,48.6464,49.339,8437.75434885,0
+GOEX.US,D,20111219,000000,49.339,49.339,48.0467,48.0467,3760.9135476525,0
+GOEX.US,D,20111220,000000,49.799,51.3228,49.5685,51.3228,13021.399050945,0
+GOEX.US,D,20111221,000000,50.8139,51.2769,50.5833,50.8598,5713.0210858425,0
+GOEX.US,D,20111222,000000,49.9856,50.3069,49.0156,49.0635,8759.4312070425,0
+GOEX.US,D,20111223,000000,49.8928,50.9985,49.8928,50.8598,11866.969952385,0
+GOEX.US,D,20111227,000000,50.9526,51.1372,50.1223,50.1223,13616.65155489,0
+GOEX.US,D,20111228,000000,48.6464,48.8789,47.0797,47.0797,7630.054823295,0
+GOEX.US,D,20111229,000000,47.0328,48.6933,46.3882,48.4618,10633.374275017,0
+GOEX.US,D,20111230,000000,49.0156,49.8459,48.6464,49.5685,8625.1486556475,0
+GOEX.US,D,20120103,000000,50.3069,51.9205,50.3069,51.7828,3567.5065893,0
+GOEX.US,D,20120104,000000,51.8736,52.0123,51.5523,51.8267,13960.374802117,0
+GOEX.US,D,20120105,000000,51.228,51.5982,50.0754,51.3228,7855.5292566075,0
+GOEX.US,D,20120106,000000,51.9664,51.9664,50.5833,50.5833,5217.9794411475,0
+GOEX.US,D,20120109,000000,50.768,51.228,50.768,50.9985,2827.950448035,0
+GOEX.US,D,20120110,000000,52.0592,52.5223,51.9664,52.3825,6911.5429624725,0
+GOEX.US,D,20120111,000000,52.5662,52.5662,51.692,52.4284,3462.2851870875,0
+GOEX.US,D,20120112,000000,53.1669,53.1669,52.2438,52.3825,6167.9783868375,0
+GOEX.US,D,20120113,000000,51.9205,51.9205,50.8139,51.7828,5270.0890879575,0
+GOEX.US,D,20120117,000000,52.9803,53.2118,51.5982,51.8267,4218.877174425,0
+GOEX.US,D,20120118,000000,52.0592,53.1669,51.692,53.1669,7017.7664732775,0
+GOEX.US,D,20120119,000000,53.2587,53.4423,52.656,52.7967,3716.8207695825,0
+GOEX.US,D,20120120,000000,52.5662,53.1669,52.5223,52.9803,3034.38481809,0
+GOEX.US,D,20120123,000000,53.3056,54.1798,53.3056,53.4423,11010.167105797,0
+GOEX.US,D,20120124,000000,53.1669,53.1669,52.2438,52.2907,2896.093832325,0
+GOEX.US,D,20120125,000000,51.8267,55.0559,51.7828,55.0559,21108.41539242,0
+GOEX.US,D,20120126,000000,55.9341,57.0856,55.7494,56.1626,24444.434896852,0
+GOEX.US,D,20120127,000000,55.7944,57.6375,55.7944,57.5477,8469.82182381,0
+GOEX.US,D,20120130,000000,56.3482,56.8082,55.7944,56.8082,6201.04797039,0
+GOEX.US,D,20120131,000000,57.869,57.9608,56.2075,56.9918,7607.0063256675,0
+GOEX.US,D,20120201,000000,57.5477,57.6844,56.9479,57.4549,10776.675803745,0
+GOEX.US,D,20120202,000000,57.4549,58.792,57.2692,58.792,14180.838692467,0
+GOEX.US,D,20120203,000000,58.1015,58.1015,57.362,57.408,6576.8386925775,0
+GOEX.US,D,20120206,000000,57.2223,57.2223,56.2075,56.4849,11171.50658919,0
+GOEX.US,D,20120207,000000,56.3013,57.4549,56.0708,56.6715,6944.612546025,0
+GOEX.US,D,20120208,000000,57.0856,57.2692,55.7944,55.8413,1251.6336320325,0
+GOEX.US,D,20120209,000000,56.7174,56.8082,55.2874,55.3333,4193.8244596125,0
+GOEX.US,D,20120210,000000,54.8264,54.8264,53.8584,54.1349,5634.8566156275,0
+GOEX.US,D,20120213,000000,54.8723,54.8723,54.3175,54.3175,5625.837638295,0
+GOEX.US,D,20120214,000000,54.6418,54.6418,53.9033,54.3654,2868.034791735,0
+GOEX.US,D,20120215,000000,55.1018,55.9341,54.4093,54.4093,5409.382182315,0
+GOEX.US,D,20120216,000000,54.2726,55.6087,53.8584,55.471,6899.5176593625,0
+GOEX.US,D,20120217,000000,55.8413,55.8413,54.4093,54.5939,3584.5424353725,0
+GOEX.US,D,20120221,000000,55.2395,56.0239,55.0559,55.471,6590.8682128725,0
+GOEX.US,D,20120222,000000,55.3333,56.5328,54.6418,56.44,4673.83447542,0
+GOEX.US,D,20120223,000000,56.9479,57.3161,56.1157,56.9479,25984.675803525,0
+GOEX.US,D,20120224,000000,56.8541,56.9479,55.8413,55.8413,4392.2419609275,0
+GOEX.US,D,20120227,000000,55.8413,55.8413,54.6418,54.6877,9303.57617277,0
+GOEX.US,D,20120228,000000,55.471,55.471,54.9641,55.2874,5299.15023714,0
+GOEX.US,D,20120229,000000,55.9341,55.979,52.8426,53.0751,32594.584079655,0
+GOEX.US,D,20120301,000000,54.088,54.4572,53.4892,54.3175,11160.483394672,0
+GOEX.US,D,20120302,000000,53.9492,53.9941,53.121,53.2587,2562.3916710225,0
+GOEX.US,D,20120305,000000,52.7508,52.8426,51.0913,51.3228,2368.98471267,0
+GOEX.US,D,20120306,000000,50.3977,50.724,48.7392,49.6603,17846.551923832,0
+GOEX.US,D,20120307,000000,50.0295,50.3528,49.7082,50.1223,8997.9330520575,0
+GOEX.US,D,20120308,000000,51.1372,51.8267,51.0913,51.5523,3695.77648914,0
+GOEX.US,D,20120309,000000,51.4126,52.2907,51.228,51.7359,5307.16710588,0
+GOEX.US,D,20120312,000000,50.9985,51.4595,50.724,50.724,532.1196626175,0
+GOEX.US,D,20120313,000000,50.9067,51.228,50.2141,50.2141,2924.152872915,0
+GOEX.US,D,20120314,000000,49.9387,49.9387,47.5867,47.8172,8089.02055866,0
+GOEX.US,D,20120315,000000,48.2323,48.7392,48.0936,48.37,1673.521349475,0
+GOEX.US,D,20120316,000000,48.2782,48.6015,48.0467,48.0467,4508.4865576575,0
+GOEX.US,D,20120319,000000,47.9549,48.1864,47.1246,47.1246,27048.91512876,0
+GOEX.US,D,20120320,000000,46.939,46.939,45.6487,46.3413,10595.294148503,0
+GOEX.US,D,20120321,000000,46.939,46.9869,46.4341,46.5259,1443.0363732,0
+GOEX.US,D,20120322,000000,45.3723,45.6487,44.8205,45.0051,7967.7654189675,0
+GOEX.US,D,20120323,000000,45.2805,46.3882,45.2805,46.2954,17127.037954417,0
+GOEX.US,D,20120326,000000,46.6187,47.4959,46.6187,47.2643,34072.694253592,0
+GOEX.US,D,20120327,000000,47.403,47.8172,46.1567,46.2495,24815.215076078,0
+GOEX.US,D,20120328,000000,46.2954,46.3413,44.5431,44.8205,18939.85239825,0
+GOEX.US,D,20120329,000000,44.59,45.3264,43.9443,45.3264,11946.136531193,0
+GOEX.US,D,20120330,000000,45.6487,45.9242,45.0939,45.9242,13567.548233858,0
+GOEX.US,D,20120402,000000,46.019,47.0797,45.9242,46.8472,18559.0511331,0
+GOEX.US,D,20120403,000000,46.9869,47.2643,45.1877,45.3264,7227.20716911,0
+GOEX.US,D,20120404,000000,44.8664,44.8664,43.4364,43.9443,25827.344754502,0
+GOEX.US,D,20120405,000000,44.0811,44.3585,43.3426,43.621,9066.0764363475,0
+GOEX.US,D,20120409,000000,43.7587,43.9443,42.6521,42.7918,15469.550342422,0
+GOEX.US,D,20120410,000000,42.8836,43.2528,41.6841,43.0672,14580.680020875,0
+GOEX.US,D,20120411,000000,43.0233,43.621,42.6521,42.9295,18264.431206905,0
+GOEX.US,D,20120412,000000,42.8836,44.8205,42.8836,44.7277,16814.380073557,0
+GOEX.US,D,20120413,000000,44.8664,44.8664,43.6679,43.8974,10368.817606598,0
+GOEX.US,D,20120416,000000,43.8974,44.2218,42.5593,42.7918,22961.314179953,0
+GOEX.US,D,20120417,000000,43.161,43.5741,42.8836,42.8836,13232.843963962,0
+GOEX.US,D,20120418,000000,42.6521,43.0672,41.9605,42.2389,13008.371639242,0
+GOEX.US,D,20120419,000000,42.6521,42.8836,41.8218,41.8687,10250.568792682,0
+GOEX.US,D,20120420,000000,42.2828,42.3297,41.4995,41.5923,16751.24723223,0
+GOEX.US,D,20120423,000000,41.0834,41.4077,39.9328,40.4856,35511.722192423,0
+GOEX.US,D,20120424,000000,40.5315,40.6243,40.0246,40.1613,12045.34528185,0
+GOEX.US,D,20120425,000000,40.807,41.0834,40.0246,41.0834,29093.21665746,0
+GOEX.US,D,20120426,000000,41.3618,41.9605,41.0385,41.8687,27453.76700013,0
+GOEX.US,D,20120427,000000,42.3297,43.8056,42.2828,43.4364,29572.224564675,0
+GOEX.US,D,20120430,000000,43.1151,43.9443,42.698,43.8974,23649.762783,0
+GOEX.US,D,20120501,000000,44.0811,44.7277,43.9902,43.9902,7102.94570364,0
+GOEX.US,D,20120502,000000,43.8056,43.8056,43.2528,43.3426,22380.091196302,0
+GOEX.US,D,20120503,000000,43.2987,43.5272,41.4077,41.7769,15473.558776792,0
+GOEX.US,D,20120504,000000,41.8218,42.4675,41.5454,41.5454,4208.8560885,0
+GOEX.US,D,20120507,000000,41.729,41.729,40.6243,40.6712,7249.253558145,0
+GOEX.US,D,20120508,000000,39.5636,39.5636,37.9959,38.5028,37623.16499682,0
+GOEX.US,D,20120509,000000,37.5798,39.4249,37.2135,38.7333,19847.762783055,0
+GOEX.US,D,20120510,000000,39.1025,43.4823,38.3641,38.3641,25691.057985922,0
+GOEX.US,D,20120511,000000,38.2713,38.5028,37.3502,37.3502,4562.6004216525,0
+GOEX.US,D,20120514,000000,36.8423,36.981,35.6448,35.6897,31741.789667437,0
+GOEX.US,D,20120515,000000,35.4592,35.5041,32.6921,32.739,35928.599366902,0
+GOEX.US,D,20120516,000000,32.9226,33.5223,31.4956,32.2789,29406.876646913,0
+GOEX.US,D,20120517,000000,33.1531,34.631,32.3228,34.1201,11351.88613584,0
+GOEX.US,D,20120518,000000,35.1359,35.8285,34.2588,34.3057,16456.627306035,0
+GOEX.US,D,20120521,000000,34.7218,35.6448,34.6759,35.5979,25025.657880502,0
+GOEX.US,D,20120522,000000,35.4592,35.8285,34.5831,34.8146,19823.712176835,0
+GOEX.US,D,20120523,000000,34.5831,36.4731,33.662,36.4272,19348.71270399,0
+GOEX.US,D,20120524,000000,37.3033,37.5339,36.2436,36.981,15937.53505512,0
+GOEX.US,D,20120525,000000,36.981,37.7654,36.6567,37.6716,13911.271481085,0
+GOEX.US,D,20120529,000000,38.1346,38.6864,36.981,37.3971,14467.441749923,0
+GOEX.US,D,20120530,000000,36.8872,37.2135,35.5979,36.7016,43130.7538212,0
+GOEX.US,D,20120531,000000,36.6108,36.6108,35.6448,36.1518,1801.791249315,0
+GOEX.US,D,20120601,000000,36.7505,38.5487,36.7016,38.5487,24944.48708451,0
+GOEX.US,D,20120604,000000,37.9959,38.6415,37.5339,38.6415,5786.175013095,0
+GOEX.US,D,20120605,000000,38.7792,39.6095,38.6864,39.4698,20047.182392962,0
+GOEX.US,D,20120606,000000,40.1613,40.9926,39.2393,39.4698,36968.788085917,0
+GOEX.US,D,20120607,000000,39.6564,39.7492,38.0408,38.4559,9888.80759079,0
+GOEX.US,D,20120608,000000,38.0408,38.5028,37.7654,38.1805,4532.5371638775,0
+GOEX.US,D,20120611,000000,38.3641,38.5028,37.2135,37.2135,4279.003689975,0
+GOEX.US,D,20120612,000000,37.3033,38.2284,37.3033,38.0857,1893.985239825,0
+GOEX.US,D,20120613,000000,38.4559,38.5946,37.7654,37.8113,3572.5171322625,0
+GOEX.US,D,20120614,000000,37.8113,37.95,37.488,37.7175,1421.9920927575,0
+GOEX.US,D,20120615,000000,37.6247,37.8113,36.8872,36.8872,3210.75593037,0
+GOEX.US,D,20120618,000000,37.2574,38.9179,37.2574,38.9179,10584.270953985,0
+GOEX.US,D,20120619,000000,38.9179,39.379,38.7792,38.9638,5343.24301521,0
+GOEX.US,D,20120620,000000,38.9179,39.0107,37.7175,38.2284,14586.69267243,0
+GOEX.US,D,20120621,000000,38.0857,38.0857,35.8744,35.9203,7952.73379008,0
+GOEX.US,D,20120622,000000,36.6108,36.6108,35.4592,36.2885,5140.817079525,0
+GOEX.US,D,20120625,000000,35.9672,36.059,35.5041,35.8285,12718.76225601,0
+GOEX.US,D,20120626,000000,35.8285,35.8285,34.8146,35.0441,14708.949920715,0
+GOEX.US,D,20120627,000000,35.3205,35.3205,34.4444,34.6759,14083.634158995,0
+GOEX.US,D,20120628,000000,34.9992,34.9992,33.1531,33.3367,18257.416446757,0
+GOEX.US,D,20120629,000000,35.1359,35.9672,34.7687,35.1359,3995.4069582975,0
+GOEX.US,D,20120702,000000,35.4133,35.4133,34.9992,35.2277,8193.23985228,0
+GOEX.US,D,20120703,000000,36.2436,36.8872,35.7816,36.7505,26046.80653626,0
+GOEX.US,D,20120705,000000,36.7505,36.8872,36.4272,36.7505,9790.600948725,0
+GOEX.US,D,20120706,000000,36.2436,36.2436,35.5041,35.6897,11872.98260394,0
+GOEX.US,D,20120709,000000,35.8744,35.8744,35.1838,35.3684,19996.074854745,0
+GOEX.US,D,20120710,000000,35.1359,35.1359,34.0312,34.0312,3704.7954664725,0
+GOEX.US,D,20120711,000000,33.9853,34.167,33.5223,33.7997,3350.0490247275,0
+GOEX.US,D,20120712,000000,33.4295,33.7059,32.8328,33.5223,6368.4001053375,0
+GOEX.US,D,20120713,000000,34.1201,34.3985,34.0751,34.167,3080.481813345,0
+GOEX.US,D,20120716,000000,34.5362,34.631,34.1201,34.4444,3710.8081180275,0
+GOEX.US,D,20120717,000000,34.2588,34.3057,33.6151,34.0312,3797.991565575,0
+GOEX.US,D,20120718,000000,34.0312,34.5362,34.0312,34.2588,1311.7601475825,0
+GOEX.US,D,20120719,000000,34.3526,35.0441,34.3526,34.7218,1038.18450183,0
+GOEX.US,D,20120720,000000,34.7218,34.8605,34.1201,34.3057,18583.10173932,0
+GOEX.US,D,20120723,000000,33.6151,33.6151,33.2449,33.5702,2659.596204495,0
+GOEX.US,D,20120724,000000,33.8925,33.8925,33.1072,33.5223,3128.583025785,0
+GOEX.US,D,20120725,000000,34.4444,35.3684,34.0312,35.1359,9021.9836582775,0
+GOEX.US,D,20120726,000000,35.552,35.5979,34.8605,35.3205,16327.355297602,0
+GOEX.US,D,20120727,000000,35.5979,35.7366,35.1838,35.552,19776.613072988,0
+GOEX.US,D,20120730,000000,35.1838,36.0131,35.1838,35.6448,4721.93568786,0
+GOEX.US,D,20120731,000000,35.9203,36.0131,35.5041,35.5979,6186.0163415025,0
+GOEX.US,D,20120801,000000,35.5041,35.5041,34.7218,35.2746,3695.77648914,0
+GOEX.US,D,20120802,000000,35.0441,35.7366,34.9523,34.9523,41777.907221325,0
+GOEX.US,D,20120803,000000,35.6897,36.1518,35.552,35.5979,29336.729045437,0
+GOEX.US,D,20120806,000000,36.0131,37.1197,36.0131,36.6567,4829.1613072575,0
+GOEX.US,D,20120807,000000,36.8423,37.2135,36.4731,36.981,18969.915656025,0
+GOEX.US,D,20120808,000000,36.981,37.3502,36.2885,36.3354,15739.117553805,0
+GOEX.US,D,20120809,000000,36.6108,37.5798,36.6108,37.1656,2988.287822835,0
+GOEX.US,D,20120810,000000,37.1656,37.3502,36.981,37.3033,3851.1033209775,0
+GOEX.US,D,20120813,000000,37.6716,37.7175,36.981,37.1197,15891.438059865,0
+GOEX.US,D,20120814,000000,36.9351,36.981,36.4731,36.4731,2628.5308381275,0
+GOEX.US,D,20120815,000000,36.5669,36.8423,36.4272,36.519,1226.58091722,0
+GOEX.US,D,20120816,000000,36.6567,37.8113,36.6567,37.6247,21900.081180495,0
+GOEX.US,D,20120817,000000,37.95,37.95,37.0259,37.2135,10674.46072731,0
+GOEX.US,D,20120820,000000,37.488,37.6716,36.9351,37.6716,7854.527148015,0
+GOEX.US,D,20120821,000000,38.2713,39.379,38.1805,39.0556,16456.627306035,0
+GOEX.US,D,20120822,000000,38.7333,40.0695,38.7333,40.0695,6794.29625715,0
+GOEX.US,D,20120823,000000,40.2092,41.0834,40.2092,40.3938,17069.917764645,0
+GOEX.US,D,20120824,000000,40.6243,40.7161,39.9328,40.4856,29258.564575222,0
+GOEX.US,D,20120827,000000,40.763,40.807,40.0695,40.0695,10863.859251292,0
+GOEX.US,D,20120828,000000,40.302,40.302,39.3331,39.3331,6072.77807055,0
+GOEX.US,D,20120829,000000,39.1944,39.1944,38.6864,38.8251,6548.7796519875,0
+GOEX.US,D,20120830,000000,38.8251,38.8251,37.7175,37.8113,15786.216657652,0
+GOEX.US,D,20120831,000000,38.411,39.841,38.411,39.7492,21751.769108805,0
+GOEX.US,D,20120904,000000,40.0246,40.0246,39.3331,39.7951,12509.321560177,0
+GOEX.US,D,20120905,000000,39.7951,39.7951,39.1465,39.5167,6565.81549806,0
+GOEX.US,D,20120906,000000,39.9777,40.807,39.9777,40.6243,20274.66104346,0
+GOEX.US,D,20120907,000000,41.6841,41.7769,41.268,41.4077,29674.43964111,0
+GOEX.US,D,20120910,000000,41.4077,41.4995,40.4856,40.5315,8834.58935148,0
+GOEX.US,D,20120911,000000,40.9457,41.4536,40.8539,41.0385,9486.9620451975,0
+GOEX.US,D,20120912,000000,41.0385,41.2231,39.9777,40.5784,11999.248286595,0
+GOEX.US,D,20120913,000000,40.6712,42.8836,39.8849,42.7918,23757.99051099,0
+GOEX.US,D,20120914,000000,43.7587,44.2667,43.2528,43.8056,29209.46125419,0
+GOEX.US,D,20120917,000000,44.129,44.4513,43.4823,43.8525,29039.102793465,0
+GOEX.US,D,20120918,000000,43.8056,44.6349,43.7118,44.4513,44027.641011487,0
+GOEX.US,D,20120919,000000,44.6828,45.4651,44.3126,45.4202,20533.205060325,0
+GOEX.US,D,20120920,000000,45.0051,45.0051,44.2218,44.4513,11009.164997205,0
+GOEX.US,D,20120921,000000,45.0939,45.6487,44.4962,45.1408,33710.9330517,0
+GOEX.US,D,20120924,000000,44.8205,45.3264,43.8056,43.8056,13679.784396217,0
+GOEX.US,D,20120925,000000,43.8525,44.7736,42.7918,42.7918,12294.870321382,0
+GOEX.US,D,20120926,000000,42.3297,42.3297,40.5784,41.8218,19633.31154426,0
+GOEX.US,D,20120927,000000,42.0064,43.3895,42.0064,43.3426,14660.848708275,0
+GOEX.US,D,20120928,000000,43.3895,43.3895,42.8836,43.2987,5905.4259356025,0
+GOEX.US,D,20121001,000000,43.4364,44.0371,42.7439,42.8836,17112.00632553,0
+GOEX.US,D,20121002,000000,42.9295,42.9295,41.8218,42.0992,7735.2762255075,0
+GOEX.US,D,20121003,000000,42.1461,42.3756,41.9146,41.9605,8353.57722708,0
+GOEX.US,D,20121004,000000,42.4235,43.2528,42.4235,42.9744,22556.462308583,0
+GOEX.US,D,20121005,000000,42.8836,43.2528,41.7769,42.0064,13093.550869605,0
+GOEX.US,D,20121008,000000,41.3149,41.9605,41.1303,41.5923,8262.3853451625,0
+GOEX.US,D,20121009,000000,41.6841,41.9146,40.6712,40.7161,9813.6494463525,0
+GOEX.US,D,20121010,000000,40.6712,41.1303,40.2092,40.5315,7855.5292566075,0
+GOEX.US,D,20121011,000000,40.6712,41.4536,40.5784,40.6243,10386.855561262,0
+GOEX.US,D,20121012,000000,40.807,40.8539,39.8849,39.8849,13738.908803175,0
+GOEX.US,D,20121015,000000,40.1613,40.1613,39.0556,39.7023,30868.95308337,0
+GOEX.US,D,20121016,000000,40.2092,40.9457,39.9777,40.9457,8579.0516603925,0
+GOEX.US,D,20121017,000000,41.1752,41.268,40.6712,40.9457,18879.7258827,0
+GOEX.US,D,20121018,000000,40.7161,40.763,40.1164,40.3479,28822.647337485,0
+GOEX.US,D,20121019,000000,40.3938,40.4397,39.4698,39.841,17438.693726685,0
+GOEX.US,D,20121022,000000,40.1613,40.2531,39.8849,40.2531,7583.95782804,0
+GOEX.US,D,20121023,000000,39.379,39.4249,38.9638,39.1465,22297.918291717,0
+GOEX.US,D,20121024,000000,39.7492,40.0246,38.5028,38.6415,25544.750131417,0
+GOEX.US,D,20121025,000000,39.2393,39.7023,39.2393,39.5636,9303.57617277,0
+GOEX.US,D,20121026,000000,39.7492,39.9328,39.379,39.5636,6806.32156026,0
+GOEX.US,D,20121031,000000,40.2092,40.9457,39.5636,40.7161,12193.65735354,0
+GOEX.US,D,20121101,000000,40.6243,40.6712,40.302,40.4397,47945.885608162,0
+GOEX.US,D,20121102,000000,39.9328,40.1613,39.1944,39.2393,36815.465471265,0
+GOEX.US,D,20121105,000000,39.4249,39.4698,38.6864,38.7333,27881.667369127,0
+GOEX.US,D,20121106,000000,39.1944,39.2393,38.0857,39.0107,9184.3252502625,0
+GOEX.US,D,20121107,000000,39.0107,39.379,38.0857,38.9638,30022.171322707,0
+GOEX.US,D,20121108,000000,39.3331,40.0695,38.7333,39.9777,11645.503953442,0
+GOEX.US,D,20121109,000000,39.8849,40.2531,39.7951,39.9777,13789.0142328,0
+GOEX.US,D,20121112,000000,40.3479,40.3479,39.5167,39.5167,3950.312071635,0
+GOEX.US,D,20121113,000000,39.379,39.379,38.9179,39.0107,8658.2182392,0
+GOEX.US,D,20121114,000000,39.1465,39.1465,36.981,37.0259,44657.96731617,0
+GOEX.US,D,20121115,000000,36.9351,36.9351,35.1838,35.4592,33010.459145542,0
+GOEX.US,D,20121116,000000,35.2277,36.1997,34.8146,36.1049,39168.416446455,0
+GOEX.US,D,20121119,000000,37.1197,37.5339,36.7016,36.7964,8048.93621496,0
+GOEX.US,D,20121120,000000,37.3502,37.3502,36.5669,36.7016,45045.783341467,0
+GOEX.US,D,20121121,000000,36.7964,37.0259,36.519,36.981,8444.7691089975,0
+GOEX.US,D,20121123,000000,36.7505,37.7654,36.7505,37.7654,4116.66209799,0
+GOEX.US,D,20121126,000000,37.5798,37.7654,36.8872,37.1197,11931.104902305,0
+GOEX.US,D,20121127,000000,36.7016,36.981,36.1997,36.2436,10431.950447925,0
+GOEX.US,D,20121128,000000,35.5041,36.3823,35.4592,36.3354,19037.056931722,0
+GOEX.US,D,20121129,000000,36.3823,36.7016,36.059,36.1049,4952.420664135,0
+GOEX.US,D,20121130,000000,36.3354,36.3354,35.4592,35.8285,5665.921981995,0
+GOEX.US,D,20121203,000000,35.5979,35.6897,35.3205,35.3205,6231.111228165,0
+GOEX.US,D,20121204,000000,34.9992,35.4592,34.9992,35.2277,6749.2013704875,0
+GOEX.US,D,20121205,000000,35.4133,35.4133,34.3057,34.3057,15062.694253867,0
+GOEX.US,D,20121206,000000,34.1201,34.9523,34.1201,34.3057,27529.92725316,0
+GOEX.US,D,20121207,000000,34.3526,34.8146,34.2588,34.3985,7232.2177120725,0
+GOEX.US,D,20121210,000000,35.0441,35.1838,34.8146,35.0441,9140.2324721925,0
+GOEX.US,D,20121211,000000,35.2277,35.5041,35.1359,35.2746,6968.663152245,0
+GOEX.US,D,20121212,000000,35.4592,36.0131,35.1838,35.552,14959.47706884,0
+GOEX.US,D,20121213,000000,35.8744,35.8744,34.7687,34.9523,11526.253030935,0
+GOEX.US,D,20121214,000000,35.0441,35.1359,34.8605,34.9523,3797.991565575,0
+GOEX.US,D,20121217,000000,35.2746,35.2746,34.9523,35.1838,13723.877174287,0
+GOEX.US,D,20121218,000000,35.0441,35.0441,33.9853,34.167,18819.59936715,0
+GOEX.US,D,20121219,000000,34.3526,34.3526,33.7059,33.7059,16099.876647105,0
+GOEX.US,D,20121220,000000,33.4295,33.662,32.9685,33.662,38435.875065337,0
+GOEX.US,D,20121221,000000,33.4764,33.9853,33.201,33.4764,5525.626779045,0
+GOEX.US,D,20121224,000000,33.2928,33.4295,32.9226,33.4295,5695.98523977,0
+GOEX.US,D,20121226,000000,33.9853,33.9853,33.201,33.5702,10376.834475337,0
+GOEX.US,D,20121227,000000,32.3558,33.0553,32.261,32.5424,14519.551396732,0
+GOEX.US,D,20121228,000000,32.4945,33.0084,32.4945,32.9615,6034.697944035,0
+GOEX.US,D,20121231,000000,33.3826,34.4543,33.196,34.1739,21978.24565071,0
+GOEX.US,D,20130102,000000,35.7177,36.1378,35.111,35.4343,36839.516077485,0
+GOEX.US,D,20130103,000000,35.4832,35.5311,33.8496,33.8496,18643.22825487,0
+GOEX.US,D,20130104,000000,33.6161,34.2677,33.5223,34.127,23009.415392393,0
+GOEX.US,D,20130107,000000,33.9913,34.2677,33.8965,34.0382,20483.0996307,0
+GOEX.US,D,20130108,000000,34.127,34.2218,33.663,34.0811,20649.449657055,0
+GOEX.US,D,20130109,000000,34.5491,34.5491,33.7558,33.8496,10832.793884925,0
+GOEX.US,D,20130110,000000,34.2677,35.111,34.2677,35.0142,32370.111754935,0
+GOEX.US,D,20130111,000000,34.6889,35.1569,34.5491,34.5491,16247.186610202,0
+GOEX.US,D,20130114,000000,35.2018,35.2018,34.5491,34.642,2585.44016865,0
+GOEX.US,D,20130115,000000,34.5961,34.9693,34.5961,34.8765,15143.86504986,0
+GOEX.US,D,20130116,000000,34.6889,34.6889,34.127,34.127,14503.517659252,0
+GOEX.US,D,20130117,000000,34.0811,34.4094,33.9913,34.2218,24887.366894737,0
+GOEX.US,D,20130118,000000,34.4543,34.642,33.8965,34.0811,14350.1950446,0
+GOEX.US,D,20130122,000000,33.663,34.4094,33.663,34.127,18766.487611747,0
+GOEX.US,D,20130123,000000,34.3146,34.3146,33.196,33.2878,15934.528729342,0
+GOEX.US,D,20130124,000000,33.196,33.196,31.8878,32.0744,38713.45914546,0
+GOEX.US,D,20130125,000000,31.9347,31.9816,31.2351,31.3748,22866.113863665,0
+GOEX.US,D,20130128,000000,31.6543,31.6543,30.9078,31.1413,21793.85766969,0
+GOEX.US,D,20130129,000000,31.4676,31.6543,31.1882,31.6543,13091.54665242,0
+GOEX.US,D,20130130,000000,31.8399,32.2141,31.5614,31.6093,21190.588297005,0
+GOEX.US,D,20130131,000000,31.5155,31.8878,31.1882,31.4217,21868.013705535,0
+GOEX.US,D,20130201,000000,31.8878,31.8878,31.4217,31.7022,9140.2324721925,0
+GOEX.US,D,20130204,000000,31.5614,31.7501,31.1413,31.1882,9572.14127556,0
+GOEX.US,D,20130205,000000,31.4217,31.4217,30.6743,30.7661,11291.75962029,0
+GOEX.US,D,20130206,000000,30.813,30.9537,30.3001,30.4408,18959.8945701,0
+GOEX.US,D,20130207,000000,30.3001,30.347,29.9718,30.0197,16830.413811037,0
+GOEX.US,D,20130208,000000,30.0676,30.3001,29.7403,29.7862,20336.791776195,0
+GOEX.US,D,20130211,000000,29.415,29.415,28.7135,28.7594,28338.628887307,0
+GOEX.US,D,20130212,000000,28.7594,28.9011,28.4799,28.5268,12264.807063607,0
+GOEX.US,D,20130213,000000,28.4799,28.6666,28.0129,28.1536,32689.784395942,0
+GOEX.US,D,20130214,000000,28.3382,28.5728,28.1067,28.3382,79465.207168065,0
+GOEX.US,D,20130215,000000,27.966,27.966,27.3134,27.498,31191.632050155,0
+GOEX.US,D,20130219,000000,27.5449,27.5449,26.7526,26.7526,49183.4897199,0
+GOEX.US,D,20130220,000000,26.6119,26.7057,24.8845,24.9314,65346.499208332,0
+GOEX.US,D,20130221,000000,25.5841,25.6779,24.7458,25.4443,23833.148655427,0
+GOEX.US,D,20130222,000000,25.5391,25.5391,25.2108,25.2108,23243.908803037,0
+GOEX.US,D,20130225,000000,25.7248,25.9573,25.5391,25.7717,26788.36689471,0
+GOEX.US,D,20130226,000000,25.8655,26.0511,25.4443,25.9573,14250.986293943,0
+GOEX.US,D,20130227,000000,25.5841,25.8176,25.118,25.118,10727.572482712,0
+GOEX.US,D,20130228,000000,25.2108,25.2108,24.3237,24.3237,34210.985239357,0
+GOEX.US,D,20130301,000000,24.3706,24.7927,23.9046,24.2319,33970.479177157,0
+GOEX.US,D,20130304,000000,24.1371,24.2319,23.2969,23.3917,16094.866104142,0
+GOEX.US,D,20130305,000000,23.3917,23.9964,23.3428,23.3428,23780.036900025,0
+GOEX.US,D,20130306,000000,23.3917,24.184,22.9716,24.184,38329.651554532,0
+GOEX.US,D,20130307,000000,24.3237,24.7927,23.9964,24.4644,15378.358460505,0
+GOEX.US,D,20130308,000000,24.2778,25.0242,24.0443,24.7927,42060.50184441,0
+GOEX.US,D,20130311,000000,24.9314,25.3056,24.8845,25.2108,12081.42119118,0
+GOEX.US,D,20130312,000000,25.5391,26.3784,25.5391,26.2387,46672.205587095,0
+GOEX.US,D,20130313,000000,26.3784,26.565,25.3056,25.3056,35918.578280977,0
+GOEX.US,D,20130314,000000,25.5391,25.9573,25.3056,25.8655,8294.4528201225,0
+GOEX.US,D,20130315,000000,25.9573,26.3315,25.9134,26.2387,7714.231945065,0
+GOEX.US,D,20130318,000000,26.6119,26.8454,26.2856,26.2856,11501.200316123,0
+GOEX.US,D,20130319,000000,26.1449,26.7526,26.1449,26.3784,10577.256193838,0
+GOEX.US,D,20130320,000000,26.1918,26.2856,26.1449,26.1918,8697.3004743075,0
+GOEX.US,D,20130321,000000,26.3784,26.7985,26.2856,26.6588,8294.4528201225,0
+GOEX.US,D,20130322,000000,26.565,26.7057,26.3784,26.4732,10940.019504322,0
+GOEX.US,D,20130325,000000,26.2856,26.5191,25.8176,25.9134,13539.489193268,0
+GOEX.US,D,20130326,000000,25.8176,26.1918,25.6779,25.8176,11635.482867517,0
+GOEX.US,D,20130327,000000,25.5391,26.2856,25.5391,26.099,9875.7801790875,0
+GOEX.US,D,20130328,000000,25.9573,26.0511,25.5841,25.9134,11259.69214533,0
+GOEX.US,D,20130401,000000,26.0042,26.0042,25.4443,25.5391,7288.3357932525,0
+GOEX.US,D,20130402,000000,25.0242,25.118,24.0443,24.2319,33440.363731725,0
+GOEX.US,D,20130403,000000,24.184,24.4185,22.4107,22.7371,62668.865049172,0
+GOEX.US,D,20130404,000000,22.5035,23.251,21.9896,23.2031,46677.216130057,0
+GOEX.US,D,20130405,000000,23.3917,23.8118,23.3428,23.6721,27010.835002245,0
+GOEX.US,D,20130408,000000,23.4376,23.6721,23.1552,23.1552,23458.360041833,0
+GOEX.US,D,20130409,000000,23.3428,24.184,23.3428,23.9964,21086.369003385,0
+GOEX.US,D,20130410,000000,23.8118,23.8118,22.784,22.784,30352.867158232,0
+GOEX.US,D,20130411,000000,22.9237,23.251,22.7371,22.784,37386.66736899,0
+GOEX.US,D,20130412,000000,22.4107,22.4107,21.0566,21.337,192319.67052964,0
+GOEX.US,D,20130415,000000,20.0298,20.3092,18.5828,18.6297,103364.4949906,0
+GOEX.US,D,20130416,000000,19.7035,19.8901,18.6766,18.7225,42055.491301447,0
+GOEX.US,D,20130417,000000,18.6766,18.7684,17.1828,17.5081,39865.884026835,0
+GOEX.US,D,20130418,000000,17.555,17.9282,17.3674,17.8354,58714.544543167,0
+GOEX.US,D,20130419,000000,18.2555,18.3483,17.8823,18.3483,39850.852397947,0
+GOEX.US,D,20130422,000000,19.0009,19.0009,18.4421,18.5359,21801.87453843,0
+GOEX.US,D,20130423,000000,18.5828,18.5828,18.023,18.1138,32959.351607325,0
+GOEX.US,D,20130424,000000,18.488,19.1416,18.2086,19.1416,46393.61939838,0
+GOEX.US,D,20130425,000000,19.6566,20.1226,19.3741,19.8901,51305.955718815,0
+GOEX.US,D,20130426,000000,19.9819,19.9819,19.0498,19.0498,35521.743278348,0
+GOEX.US,D,20130429,000000,19.3282,19.6566,19.0498,19.2813,28282.510806127,0
+GOEX.US,D,20130430,000000,19.3741,19.4689,18.7684,19.4689,30621.432261022,0
+GOEX.US,D,20130501,000000,18.8622,19.0498,18.3014,18.8163,41360.027938252,0
+GOEX.US,D,20130502,000000,19.0947,19.2813,18.5359,18.7684,29076.180811387,0
+GOEX.US,D,20130503,000000,18.7684,19.1416,18.6766,18.6766,18231.361623352,0
+GOEX.US,D,20130506,000000,18.8163,18.954,18.488,18.488,19214.430152595,0
+GOEX.US,D,20130507,000000,18.1138,18.3483,17.7416,17.7895,27935.781233122,0
+GOEX.US,D,20130508,000000,18.023,18.8163,18.023,18.8163,38028.01686819,0
+GOEX.US,D,20130509,000000,18.8163,19.0947,18.488,18.5359,34667.946757537,0
+GOEX.US,D,20130510,000000,18.023,18.8163,17.7895,18.7684,29148.332630047,0
+GOEX.US,D,20130513,000000,18.5359,18.6297,18.2086,18.2555,19999.081180522,0
+GOEX.US,D,20130514,000000,18.0679,18.4421,18.0679,18.3014,12664.648392015,0
+GOEX.US,D,20130515,000000,18.023,18.5828,16.9473,17.087,159856.3626756,0
+GOEX.US,D,20130516,000000,16.5042,17.2736,16.5042,16.9832,61070.501844135,0
+GOEX.US,D,20130517,000000,16.9123,16.9123,16.0272,16.0372,23058.518713425,0
+GOEX.US,D,20130520,000000,16.107,17.1339,15.9434,17.1339,73057.72482762,0
+GOEX.US,D,20130521,000000,16.4802,16.8894,16.3894,16.5621,57284.53558167,0
+GOEX.US,D,20130522,000000,16.8994,17.9871,16.609,16.8535,31072.381127647,0
+GOEX.US,D,20130523,000000,17.4263,17.555,16.9582,17.0989,16205.098049317,0
+GOEX.US,D,20130524,000000,17.065,17.2047,16.7836,17.065,14253.99261972,0
+GOEX.US,D,20130528,000000,17.4033,17.4033,16.9712,16.9942,60084.426989115,0
+GOEX.US,D,20130529,000000,17.2167,17.8244,16.9942,17.8244,13487.379546457,0
+GOEX.US,D,20130530,000000,18.1378,18.991,18.0799,18.979,44148.89615118,0
+GOEX.US,D,20130531,000000,18.8852,19.1416,18.6876,19.0588,53096.723773612,0
+GOEX.US,D,20130603,000000,18.954,19.9479,18.954,19.8312,47557.067474272,0
+GOEX.US,D,20130604,000000,19.1646,19.5977,19.1646,19.5278,12544.395360915,0
+GOEX.US,D,20130605,000000,19.5747,19.7484,19.5508,19.5977,21136.47443301,0
+GOEX.US,D,20130606,000000,19.5857,20.2393,19.4689,20.0298,17249.295202702,0
+GOEX.US,D,20130607,000000,19.936,19.9948,19.2584,19.2584,49185.493937085,0
+GOEX.US,D,20130610,000000,19.1646,19.5158,19.1526,19.3642,6512.7037426575,0
+GOEX.US,D,20130611,000000,19.0498,19.0498,17.6488,18.501,55387.544016067,0
+GOEX.US,D,20130612,000000,18.4651,18.8043,18.3483,18.4651,13050.460200127,0
+GOEX.US,D,20130613,000000,18.3962,18.6407,18.2445,18.5828,8025.8877173325,0
+GOEX.US,D,20130614,000000,18.3713,18.6407,18.2665,18.2775,6573.8323668,0
+GOEX.US,D,20130617,000000,18.3363,18.3842,17.532,17.543,49370.884026697,0
+GOEX.US,D,20130618,000000,17.5081,17.5081,16.9473,16.9832,41607.5487606,0
+GOEX.US,D,20130619,000000,17.1239,17.2975,16.6329,16.6778,31002.233526172,0
+GOEX.US,D,20130620,000000,15.6989,15.8735,15.1151,15.2209,52639.762255432,0
+GOEX.US,D,20130621,000000,15.2439,15.6061,15.1151,15.3856,13846.134422572,0
+GOEX.US,D,20130624,000000,15.0682,15.0912,14.23,14.3917,80641.68265566,0
+GOEX.US,D,20130625,000000,14.4845,14.6012,14.241,14.3208,34481.554559333,0
+GOEX.US,D,20130626,000000,13.9825,13.9825,13.4456,13.4456,152252.36267571,0
+GOEX.US,D,20130627,000000,13.7151,13.8897,13.6921,13.8199,38079.124406407,0
+GOEX.US,D,20130628,000000,13.6442,15.2089,13.6442,15.1022,84959.768580743,0
+GOEX.US,D,20130701,000000,15.2658,15.4195,15.1022,15.3377,71421.281496068,0
+GOEX.US,D,20130702,000000,15.1022,15.2089,14.695,14.8447,25994.69688945,0
+GOEX.US,D,20130703,000000,14.8806,15.3486,14.8806,15.198,30385.936741785,0
+GOEX.US,D,20130705,000000,14.4605,14.9275,14.3917,14.5543,22667.69636235,0
+GOEX.US,D,20130708,000000,14.8936,14.8936,14.5074,14.5324,22147.602002842,0
+GOEX.US,D,20130709,000000,14.707,14.8936,14.707,14.7649,13053.466525905,0
+GOEX.US,D,20130710,000000,14.8227,14.9525,14.707,14.9525,6711.1212439725,0
+GOEX.US,D,20130711,000000,15.7797,16.0142,15.4075,15.8965,46224.263046247,0
+GOEX.US,D,20130712,000000,15.7568,15.7568,15.4424,15.639,20185.473378727,0
+GOEX.US,D,20130715,000000,15.7568,15.8147,15.4534,15.5133,13747.927780507,0
+GOEX.US,D,20130716,000000,15.5702,16.5042,15.5702,16.5042,32953.33895577,0
+GOEX.US,D,20130717,000000,16.4683,16.5621,15.9673,15.9673,16606.94359491,0
+GOEX.US,D,20130718,000000,16.2018,16.3056,15.7917,16.0961,28898.807590515,0
+GOEX.US,D,20130719,000000,16.3056,16.7138,16.3056,16.6329,11276.727991403,0
+GOEX.US,D,20130722,000000,17.1698,18.1607,17.1698,18.0919,61503.412756095,0
+GOEX.US,D,20130723,000000,18.2775,19.2235,17.9871,19.2235,65553.93568698,0
+GOEX.US,D,20130724,000000,19.2354,19.2354,17.4502,17.7416,82321.21665669,0
+GOEX.US,D,20130725,000000,17.7416,18.2086,17.5899,17.8713,42196.78861299,0
+GOEX.US,D,20130726,000000,17.6488,17.8474,17.4263,17.8244,46907.701106332,0
+GOEX.US,D,20130729,000000,17.8943,17.9511,17.6488,17.7416,46434.705850673,0
+GOEX.US,D,20130730,000000,17.567,17.567,16.7716,17.2846,37529.968897717,0
+GOEX.US,D,20130731,000000,17.2846,17.4612,16.621,16.8425,31470.21823887,0
+GOEX.US,D,20130801,000000,16.9942,17.2516,16.8295,16.9123,42324.056404237,0
+GOEX.US,D,20130802,000000,16.9832,17.065,16.7716,16.8654,17586.003689782,0
+GOEX.US,D,20130805,000000,17.065,17.065,16.8195,16.8195,24418.380073447,0
+GOEX.US,D,20130806,000000,16.6439,16.6439,15.9095,15.9224,56621.139693435,0
+GOEX.US,D,20130807,000000,15.8266,16.0482,15.8266,15.9304,9942.921454785,0
+GOEX.US,D,20130808,000000,16.0731,17.1458,16.0611,17.1458,30189.523457655,0
+GOEX.US,D,20130809,000000,17.1109,17.7306,16.9123,17.7067,26510.782814587,0
+GOEX.US,D,20130812,000000,18.3842,18.8403,18.3842,18.6058,36578.967843435,0
+GOEX.US,D,20130813,000000,18.6187,18.6297,18.2775,18.6297,43506.544543387,0
+GOEX.US,D,20130814,000000,18.7095,19.4689,18.6876,19.423,66244.388507212,0
+GOEX.US,D,20130815,000000,19.5039,20.5557,18.9091,20.2523,134947.95150042,0
+GOEX.US,D,20130816,000000,20.4269,20.7642,19.423,20.391,85546.002107355,0
+GOEX.US,D,20130819,000000,20.4269,20.7173,19.9479,19.9589,32454.288876705,0
+GOEX.US,D,20130820,000000,19.8541,20.5317,19.8072,20.3092,92964.612017632,0
+GOEX.US,D,20130821,000000,20.1465,20.369,19.7484,20.1226,31538.36162316,0
+GOEX.US,D,20130822,000000,20.1345,20.5078,19.8422,20.1814,12376.041117375,0
+GOEX.US,D,20130823,000000,20.2393,20.8231,19.9479,20.8231,26550.867158287,0
+GOEX.US,D,20130826,000000,20.9848,21.6044,20.6365,21.4647,77403.869793292,0
+GOEX.US,D,20130827,000000,21.8619,22.284,20.6824,20.6944,116060.20874898,0
+GOEX.US,D,20130828,000000,20.9977,21.6743,20.1226,20.2523,125724.54401505,0
+GOEX.US,D,20130829,000000,20.0876,20.2044,19.0698,19.7953,90148.686872707,0
+GOEX.US,D,20130830,000000,19.6216,19.6216,19.2933,19.5747,48059.123879115,0
+GOEX.US,D,20130903,000000,19.5857,19.7733,19.5508,19.6216,49758.700051995,0
+GOEX.US,D,20130904,000000,19.2354,19.2684,18.8752,19.2005,46255.328412615,0
+GOEX.US,D,20130905,000000,18.979,19.0259,18.3713,18.4651,55682.163942262,0
+GOEX.US,D,20130906,000000,18.6537,19.0588,18.6537,19.0259,30915.050078625,0
+GOEX.US,D,20130909,000000,19.1646,19.2235,18.7335,18.7335,40874.00527089,0
+GOEX.US,D,20130910,000000,18.3134,18.3134,17.8583,17.9052,24509.571955365,0
+GOEX.US,D,20130911,000000,17.8713,18.1847,17.7655,18.0679,35475.646283093,0
+GOEX.US,D,20130912,000000,17.5081,17.6368,17.0411,17.1828,64155.994200442,0
+GOEX.US,D,20130913,000000,17.076,17.3444,16.8535,17.1458,55351.468106737,0
+GOEX.US,D,20130916,000000,17.1698,17.555,17.065,17.2167,69644.542961565,0
+GOEX.US,D,20130917,000000,17.2736,17.2736,17.087,17.2736,19977.034791487,0
+GOEX.US,D,20130918,000000,17.1458,18.8503,16.8076,18.8403,77748.595149113,0
+GOEX.US,D,20130919,000000,19.0259,19.0259,17.9631,18.0569,32972.379019027,0
+GOEX.US,D,20130920,000000,17.8474,17.8474,16.587,16.7028,90075.532945455,0
+GOEX.US,D,20130923,000000,16.6329,16.6439,15.9224,15.9224,115409.84027245,0
+GOEX.US,D,20130924,000000,15.8047,16.0023,15.5133,15.7218,38282.552450685,0
+GOEX.US,D,20130925,000000,15.6989,16.131,15.5372,15.5702,59532.265154647,0
+GOEX.US,D,20130926,000000,15.5702,15.9434,15.3377,15.5492,80938.30679904,0
+GOEX.US,D,20130927,000000,15.7338,15.9095,15.651,15.9095,17229.253030852,0
+GOEX.US,D,20130930,000000,15.8506,15.8855,15.4195,15.4774,21610.471797263,0
+GOEX.US,D,20131001,000000,15.0912,15.2908,14.8806,15.1271,41073.424880797,0
+GOEX.US,D,20131002,000000,15.3017,15.4075,15.1271,15.2439,44316.248286127,0
+GOEX.US,D,20131003,000000,15.2319,15.2548,15.0443,15.1022,5207.9583552225,0
+GOEX.US,D,20131004,000000,15.0802,15.2439,14.7529,14.9634,35932.607801272,0
+GOEX.US,D,20131007,000000,14.9984,15.2788,14.9984,15.175,22706.778597457,0
+GOEX.US,D,20131008,000000,15.2548,15.2548,14.9634,15.0103,23527.505534715,0
+GOEX.US,D,20131009,000000,14.707,14.7649,14.3208,14.4845,66667.278333247,0
+GOEX.US,D,20131010,000000,14.3567,14.5902,14.1811,14.3448,32010.354770227,0
+GOEX.US,D,20131011,000000,14.1342,14.2639,13.8199,13.9017,52433.327885377,0
+GOEX.US,D,20131014,000000,14.0075,14.1232,13.751,13.9476,27108.039535718,0
+GOEX.US,D,20131015,000000,13.8199,13.9127,13.7151,13.8558,34850.330521372,0
+GOEX.US,D,20131016,000000,13.8199,13.9127,13.6802,13.751,31595.481812932,0
+GOEX.US,D,20131017,000000,14.0643,14.5324,14.0643,14.2979,55779.368475735,0
+GOEX.US,D,20131018,000000,14.3687,14.4954,14.1811,14.2639,16976.721665542,0
+GOEX.US,D,20131021,000000,14.4036,14.6711,14.4036,14.6252,35467.629414353,0
+GOEX.US,D,20131022,000000,14.9165,15.639,14.9165,15.5243,47967.931997197,0
+GOEX.US,D,20131023,000000,15.5023,15.5243,15.1391,15.1391,32841.10279341,0
+GOEX.US,D,20131024,000000,15.3736,15.8735,15.3736,15.8266,35311.300473922,0
+GOEX.US,D,20131025,000000,15.8047,15.9673,15.5702,15.8965,25767.218238953,0
+GOEX.US,D,20131028,000000,16.107,17.4153,16.107,17.3564,212629.40537383,0
+GOEX.US,D,20131029,000000,17.1578,17.1937,16.4563,16.4563,46658.1760668,0
+GOEX.US,D,20131030,000000,16.7138,16.8994,16.0611,16.4024,43726.006325145,0
+GOEX.US,D,20131031,000000,15.9903,16.107,15.5243,15.8855,54919.55930337,0
+GOEX.US,D,20131101,000000,15.8266,15.8266,15.175,15.3017,56210.27517051,0
+GOEX.US,D,20131104,000000,15.3616,15.4075,15.0682,15.2209,36189.147600952,0
+GOEX.US,D,20131105,000000,15.2548,15.2788,14.9395,15.0233,12323.931470565,0
+GOEX.US,D,20131106,000000,15.1151,15.3486,15.1022,15.1391,25339.317869955,0
+GOEX.US,D,20131107,000000,14.8936,14.9046,14.4605,14.5423,23272.96995222,0
+GOEX.US,D,20131108,000000,14.3208,14.6252,14.0643,14.5074,20484.101739292,0
+GOEX.US,D,20131111,000000,14.4954,14.6491,14.4485,14.6491,22842.063257445,0
+GOEX.US,D,20131112,000000,14.3567,14.683,14.0993,14.683,39536.190299902,0
+GOEX.US,D,20131113,000000,14.4266,14.4266,14.0294,14.1232,27522.912493012,0
+GOEX.US,D,20131114,000000,14.23,14.7279,14.23,14.3098,33341.154981067,0
+GOEX.US,D,20131115,000000,14.4954,14.683,14.0883,14.1811,9616.23405363,0
+GOEX.US,D,20131118,000000,14.2869,14.3098,13.8897,14.0414,24051.608328592,0
+GOEX.US,D,20131119,000000,14.0075,14.1342,13.9715,13.9955,15119.81444364,0
+GOEX.US,D,20131120,000000,13.8897,13.9955,13.1772,13.1772,57087.120188947,0
+GOEX.US,D,20131121,000000,13.0365,13.1902,12.9208,12.9796,51273.888243855,0
+GOEX.US,D,20131122,000000,13.4816,13.4816,13.0485,13.0485,13261.905113145,0
+GOEX.US,D,20131125,000000,12.8988,13.0365,12.6403,12.9687,38614.250394802,0
+GOEX.US,D,20131126,000000,12.9327,13.0964,12.7102,12.7102,40548.319978327,0
+GOEX.US,D,20131127,000000,12.7571,12.8519,12.6643,12.6753,27722.33210292,0
+GOEX.US,D,20131129,000000,13.1183,13.293,13.0146,13.2241,21721.70585103,0
+GOEX.US,D,20131202,000000,13.2012,13.2012,12.6054,12.7351,36749.32630416,0
+GOEX.US,D,20131203,000000,12.5585,12.6164,12.2432,12.2891,11394.976805317,0
+GOEX.US,D,20131204,000000,12.3829,12.6643,12.1504,12.5835,29172.383236267,0
+GOEX.US,D,20131205,000000,12.348,12.4527,12.2302,12.2771,24732.0400629,0
+GOEX.US,D,20131206,000000,12.4298,12.6164,12.2192,12.2432,38530.073273032,0
+GOEX.US,D,20131209,000000,12.1274,12.6164,12.1274,12.5835,42881.228781667,0
+GOEX.US,D,20131210,000000,12.8988,13.1772,12.8988,13.1183,58258.58513358,0
+GOEX.US,D,20131211,000000,13.1183,13.1303,12.782,12.794,65355.518185665,0
+GOEX.US,D,20131212,000000,12.5236,12.6643,12.0117,12.6284,77819.74485918,0
+GOEX.US,D,20131213,000000,12.7691,12.9327,12.7571,12.816,31636.568265225,0
+GOEX.US,D,20131216,000000,12.9208,13.0046,12.7102,12.8988,26458.673167777,0
+GOEX.US,D,20131217,000000,12.816,12.9796,12.6643,12.9208,28973.965734952,0
+GOEX.US,D,20131218,000000,12.6872,13.293,12.6284,12.8399,81608.717447423,0
+GOEX.US,D,20131219,000000,12.794,12.794,12.2432,12.4298,35481.658934648,0
+GOEX.US,D,20131220,000000,12.314,12.6403,12.2542,12.6054,68677.508169803,0
+GOEX.US,D,20131223,000000,12.6054,12.6284,12.3609,12.4298,18870.706905368,0
+GOEX.US,D,20131224,000000,12.6054,12.794,12.4298,12.6164,8111.066947695,0
+GOEX.US,D,20131226,000000,12.8619,12.9447,12.5835,12.6164,12052.360041997,0
+GOEX.US,D,20131227,000000,12.7571,12.9098,12.6513,12.8739,19287.584079848,0
+GOEX.US,D,20131230,000000,12.8868,12.9796,12.5944,12.6054,35887.51291461,0
+GOEX.US,D,20131231,000000,12.5475,13.0605,12.5236,12.8399,63177.936214162,0
+GOEX.US,D,20140102,000000,13.2351,13.6802,13.2351,13.6442,42610.659461692,0
+GOEX.US,D,20140103,000000,13.9246,13.9955,13.7151,13.8089,73207.039007902,0
+GOEX.US,D,20140106,000000,13.8308,14.1122,13.7151,13.773,35457.608328428,0
+GOEX.US,D,20140107,000000,13.5395,13.6921,13.4686,13.5983,34575.752767028,0
+GOEX.US,D,20140108,000000,13.4925,13.5514,13.281,13.4117,38079.124406407,0
+GOEX.US,D,20140109,000000,13.4117,13.4117,13.1074,13.1553,20478.089087737,0
+GOEX.US,D,20140110,000000,13.3878,13.7271,13.3878,13.7271,23266.957300665,0
+GOEX.US,D,20140113,000000,13.7271,14.5902,13.7271,14.5902,106728.57353562,0
+GOEX.US,D,20140114,000000,14.5902,14.6132,14.205,14.4366,39810.768054247,0
+GOEX.US,D,20140115,000000,14.1811,14.5074,14.0075,14.4605,16576.880337135,0
+GOEX.US,D,20140116,000000,14.6012,14.8347,14.5902,14.7529,20674.502371868,0
+GOEX.US,D,20140117,000000,14.9634,15.7678,14.9634,15.5931,148184.80389875,0
+GOEX.US,D,20140121,000000,15.3257,16.0272,15.3147,15.9434,55906.636266982,0
+GOEX.US,D,20140122,000000,15.9434,15.9434,15.198,15.198,58397.878227937,0
+GOEX.US,D,20140123,000000,15.5602,16.1899,15.5602,15.8965,60658.635212617,0
+GOEX.US,D,20140124,000000,16.2138,16.2368,15.0323,15.639,82677.96731562,0
+GOEX.US,D,20140127,000000,15.6061,15.7458,14.8806,14.8806,65330.465470852,0
+GOEX.US,D,20140128,000000,14.9395,15.1391,14.8118,15.1271,28495.95993633,0
+GOEX.US,D,20140129,000000,15.3616,15.6061,15.0802,15.4893,32853.12809652,0
+GOEX.US,D,20140130,000000,15.0573,15.2548,15.0573,15.0682,13526.461781565,0
+GOEX.US,D,20140131,000000,15.2548,15.4075,14.9744,15.1391,26967.744332767,0
+GOEX.US,D,20140203,000000,14.5673,15.639,14.5673,15.3486,19472.97416946,0
+GOEX.US,D,20140204,000000,15.3616,15.5931,15.3017,15.5931,30895.007906775,0
+GOEX.US,D,20140205,000000,16.0023,16.0023,15.2439,15.2439,31462.20137013,0
+GOEX.US,D,20140206,000000,15.3147,15.6061,15.2788,15.2908,12733.793884897,0
+GOEX.US,D,20140207,000000,15.5133,16.2258,15.5133,16.1789,118204.72113693,0
+GOEX.US,D,20140210,000000,16.3056,17.0411,16.2837,16.9832,88950.164996077,0
+GOEX.US,D,20140211,000000,17.2047,17.8354,17.1339,17.7196,128611.61887004,0
+GOEX.US,D,20140212,000000,17.8583,18.0679,16.7257,16.9832,94582.015285927,0
+GOEX.US,D,20140213,000000,17.1339,18.2775,16.9832,18.0569,101151.83921836,0
+GOEX.US,D,20140214,000000,18.4192,19.2584,18.4192,18.7335,118059.41539102,0
+GOEX.US,D,20140218,000000,19.0588,19.2005,18.6976,18.8852,133684.29256528,0
+GOEX.US,D,20140219,000000,18.8852,18.8852,17.5191,17.555,88476.167631825,0
+GOEX.US,D,20140220,000000,17.6238,18.1976,17.1339,18.1378,60282.84449043,0
+GOEX.US,D,20140221,000000,18.1976,18.2445,17.9152,18.034,30685.567210942,0
+GOEX.US,D,20140224,000000,18.512,18.6636,18.3244,18.4192,52399.256193232,0
+GOEX.US,D,20140225,000000,18.3483,18.6058,18.023,18.1717,56491.867685003,0
+GOEX.US,D,20140226,000000,17.9871,18.011,17.3195,17.8823,88833.920399347,0
+GOEX.US,D,20140227,000000,17.7067,18.1497,17.5191,17.7655,50424.100157415,0
+GOEX.US,D,20140228,000000,17.8823,17.9402,17.6129,17.8823,15341.280442582,0
+GOEX.US,D,20140303,000000,18.6058,18.6058,18.2555,18.4192,79314.89087919,0
+GOEX.US,D,20140304,000000,18.1607,18.3014,17.9152,18.2665,41942.253030495,0
+GOEX.US,D,20140305,000000,18.1018,19.3163,18.1018,19.2584,201734.48075617,0
+GOEX.US,D,20140306,000000,19.5508,19.5508,19.2005,19.4111,87133.342117875,0
+GOEX.US,D,20140307,000000,18.9201,19.0009,18.6876,18.8972,74138.999998927,0
+GOEX.US,D,20140310,000000,18.8972,18.9201,18.4192,18.5938,59054.259356025,0
+GOEX.US,D,20140311,000000,18.6976,19.0369,18.488,18.488,36236.2467048,0
+GOEX.US,D,20140312,000000,18.8503,19.3402,18.8503,19.3163,104487.85872279,0
+GOEX.US,D,20140313,000000,19.458,19.7833,19.0828,19.7264,133451.80337182,0
+GOEX.US,D,20140314,000000,19.9479,20.1226,19.6685,19.7384,227969.68370782,0
+GOEX.US,D,20140317,000000,19.7484,20.403,19.5508,19.901,286313.44807177,0
+GOEX.US,D,20140318,000000,19.6326,20.0537,19.2584,19.7613,168686.94359271,0
+GOEX.US,D,20140319,000000,19.7035,19.7264,18.4421,18.6537,156230.73378793,0
+GOEX.US,D,20140320,000000,18.7455,18.8752,17.6368,18.6976,148174.78281283,0
+GOEX.US,D,20140321,000000,18.8852,19.0498,18.3014,18.4421,36382.554559305,0
+GOEX.US,D,20140324,000000,18.1378,18.1378,16.4563,17.0071,190172.15181591,0
+GOEX.US,D,20140325,000000,16.8994,17.3913,16.8994,17.2297,74057.829202935,0
+GOEX.US,D,20140326,000000,17.1698,17.2516,16.3894,16.4922,124571.11702508,0
+GOEX.US,D,20140327,000000,16.3056,16.4463,15.9304,16.4463,230460.92566878,0
+GOEX.US,D,20140328,000000,16.2018,16.8076,16.1789,16.7836,51262.865049337,0
+GOEX.US,D,20140331,000000,16.6549,16.8425,15.8266,15.9673,210033.94411926,0
+GOEX.US,D,20140401,000000,15.8147,16.0482,15.7797,15.9564,22832.04217152,0
+GOEX.US,D,20140402,000000,16.143,16.598,16.143,16.5042,59123.404848907,0
+GOEX.US,D,20140403,000000,16.3186,16.4802,16.143,16.4802,52062.547706152,0
+GOEX.US,D,20140404,000000,16.9582,17.0301,16.5511,16.6908,68728.61570802,0
+GOEX.US,D,20140407,000000,16.6329,16.9473,16.4683,16.5042,51371.092777327,0
+GOEX.US,D,20140408,000000,16.8295,17.052,16.7836,17.0171,27842.58513402,0
+GOEX.US,D,20140409,000000,17.0411,17.2516,16.7377,17.1109,76059.040062157,0
+GOEX.US,D,20140410,000000,17.3195,17.3913,16.7028,16.7716,27202.237743412,0
+GOEX.US,D,20140411,000000,16.7138,16.8425,16.3056,16.4353,45496.732208093,0
+GOEX.US,D,20140414,000000,16.6549,16.7497,16.3894,16.3894,30893.00368959,0
+GOEX.US,D,20140415,000000,15.7678,15.9793,15.5492,15.7678,78982.19082648,0
+GOEX.US,D,20140416,000000,15.7338,15.8386,15.4893,15.6061,33706.92461733,0
+GOEX.US,D,20140417,000000,15.5023,15.7678,15.5023,15.6061,34974.591986842,0
+GOEX.US,D,20140421,000000,15.4893,15.651,15.3147,15.5602,24011.523984892,0
+GOEX.US,D,20140422,000000,15.4893,15.7678,15.3856,15.7099,21082.360569015,0
+GOEX.US,D,20140423,000000,15.7568,16.2138,15.4534,16.0482,28024.968897855,0
+GOEX.US,D,20140424,000000,15.9095,16.1539,15.7797,15.7797,17382.575645505,0
+GOEX.US,D,20140425,000000,16.0961,16.3306,15.8735,16.3306,34596.79704747,0
+GOEX.US,D,20140428,000000,16.3655,16.5152,15.9564,15.9793,18920.812334993,0
+GOEX.US,D,20140429,000000,15.9434,16.1789,15.8855,16.1789,18493.914074587,0
+GOEX.US,D,20140430,000000,16.0272,16.131,15.7568,16.0611,21453.14074824,0
+GOEX.US,D,20140501,000000,15.8047,15.8735,15.5831,15.7338,21670.598312812,0
+GOEX.US,D,20140502,000000,15.7678,16.0851,15.7678,16.0482,7314.3906166575,0
+GOEX.US,D,20140505,000000,16.3056,16.4353,15.9434,15.9793,30992.212440247,0
+GOEX.US,D,20140506,000000,16.0731,16.1789,15.8965,15.8965,7387.54454391,0
+GOEX.US,D,20140507,000000,15.8386,15.9903,15.4195,15.5602,23802.08328906,0
+GOEX.US,D,20140508,000000,15.5831,15.6171,15.4195,15.5372,4638.7606746825,0
+GOEX.US,D,20140509,000000,15.4774,15.4774,15.198,15.3017,11441.073800572,0
+GOEX.US,D,20140512,000000,15.5702,15.639,15.4075,15.4424,13454.309962905,0
+GOEX.US,D,20140513,000000,15.3616,15.6859,15.3616,15.4654,21661.57933548,0
+GOEX.US,D,20140514,000000,15.5831,15.8626,15.5702,15.674,24068.644174665,0
+GOEX.US,D,20140515,000000,15.5023,15.7568,15.3257,15.3736,20630.409593797,0
+GOEX.US,D,20140516,000000,15.3486,15.3736,15.0682,15.3147,37546.002635197,0
+GOEX.US,D,20140519,000000,15.4534,15.4774,15.175,15.3616,13566.546125265,0
+GOEX.US,D,20140520,000000,15.1391,15.3147,15.0443,15.1501,25588.842909487,0
+GOEX.US,D,20140521,000000,15.0802,15.2908,14.8806,15.162,50732.749603905,0
+GOEX.US,D,20140522,000000,15.3257,15.3856,15.0912,15.162,12491.283605512,0
+GOEX.US,D,20140523,000000,15.1022,15.175,15.0233,15.175,9621.2445965925,0
+GOEX.US,D,20140527,000000,14.8936,14.9395,14.3098,14.3338,82526.648918152,0
+GOEX.US,D,20140528,000000,14.4954,14.695,14.0075,14.0883,58199.460726622,0
+GOEX.US,D,20140529,000000,13.9955,14.4036,13.9955,14.4036,33164.783868787,0
+GOEX.US,D,20140530,000000,14.4485,14.4485,14.0294,14.2519,46085.972060482,0
+GOEX.US,D,20140602,000000,14.1472,14.4605,14.0643,14.1811,54636.964680285,0
+GOEX.US,D,20140603,000000,14.218,14.5194,14.0643,14.3098,24189.899314357,0
+GOEX.US,D,20140604,000000,14.3448,14.5902,14.3448,14.3917,22142.59145988,0
+GOEX.US,D,20140605,000000,14.8347,15.1271,14.5074,14.9395,55281.320505262,0
+GOEX.US,D,20140606,000000,14.8347,15.0912,14.683,15.0912,80004.34159083,0
+GOEX.US,D,20140609,000000,15.185,15.198,14.9744,15.0802,9195.34844478,0
+GOEX.US,D,20140610,000000,15.198,15.6859,15.1151,15.651,20988.16236132,0
+GOEX.US,D,20140611,000000,15.8735,16.4463,15.8735,16.4463,39612.350552932,0
+GOEX.US,D,20140612,000000,16.6439,17.2616,16.587,17.2516,91865.29889166,0
+GOEX.US,D,20140613,000000,17.2736,17.2736,16.8774,17.1937,18062.00527122,0
+GOEX.US,D,20140616,000000,17.3195,17.4153,16.7497,16.8774,26191.11017358,0
+GOEX.US,D,20140617,000000,16.6439,17.0171,16.598,16.8535,54933.588823665,0
+GOEX.US,D,20140618,000000,16.9353,17.4263,16.9353,17.4263,52520.511332925,0
+GOEX.US,D,20140619,000000,17.7416,18.6187,17.7416,18.5599,101425.41486411,0
+GOEX.US,D,20140620,000000,18.6766,18.7095,18.1138,18.501,31019.269372245,0
+GOEX.US,D,20140623,000000,18.6876,18.7924,18.3014,18.5718,30908.035318477,0
+GOEX.US,D,20140624,000000,18.7924,19.0259,18.0679,18.0679,68096.285186152,0
+GOEX.US,D,20140625,000000,18.0569,18.4421,17.7546,18.3713,28830.664206225,0
+GOEX.US,D,20140626,000000,18.3962,18.4421,18.1378,18.3244,27639.157089742,0
+GOEX.US,D,20140627,000000,18.4551,18.488,18.0919,18.2775,15105.784923345,0
+GOEX.US,D,20140630,000000,18.0919,18.7225,17.9282,18.7225,41390.091196027,0
+GOEX.US,D,20140701,000000,18.8273,19.0698,18.6636,18.6766,107365.91460045,0
+GOEX.US,D,20140702,000000,18.6766,18.954,18.501,18.6766,88416.041116275,0
+GOEX.US,D,20140703,000000,17.9511,18.8403,17.9511,18.8403,130477.54506928,0
+GOEX.US,D,20140707,000000,18.8163,19.1416,18.1976,18.8043,34822.271480782,0
+GOEX.US,D,20140708,000000,19.1646,19.1646,18.512,19.0698,28074.072218887,0
+GOEX.US,D,20140709,000000,19.2474,19.8771,18.991,19.8771,86033.02688331,0
+GOEX.US,D,20140710,000000,20.4269,20.4958,19.5388,19.5388,89973.31786902,0
+GOEX.US,D,20140711,000000,19.423,20.1695,19.3642,20.1575,61144.65787998,0
+GOEX.US,D,20140714,000000,19.6216,19.8422,19.2684,19.3282,129858.24195911,0
+GOEX.US,D,20140715,000000,19.924,19.924,18.7924,18.8622,53792.187136808,0
+GOEX.US,D,20140716,000000,18.8972,19.1875,18.8403,18.8503,28445.854506705,0
+GOEX.US,D,20140717,000000,18.966,19.5278,18.8163,19.3741,78075.282550267,0
+GOEX.US,D,20140718,000000,19.2813,19.5039,19.2584,19.3522,40443.098576115,0
+GOEX.US,D,20140721,000000,19.5747,19.9699,19.2813,19.7264,41381.072218695,0
+GOEX.US,D,20140722,000000,19.5628,19.5977,18.7924,18.8163,37294.47337848,0
+GOEX.US,D,20140723,000000,18.7684,19.2235,18.6297,18.6766,24780.14127534,0
+GOEX.US,D,20140724,000000,18.4301,18.6636,18.0679,18.1138,46822.52187597,0
+GOEX.US,D,20140725,000000,18.0919,18.6766,18.0679,18.6636,39715.56773796,0
+GOEX.US,D,20140728,000000,18.7804,19.1646,18.6636,19.1416,36659.136530835,0
+GOEX.US,D,20140729,000000,19.2813,19.2813,18.7565,18.8503,28572.12018936,0
+GOEX.US,D,20140730,000000,18.7455,19.2584,18.5828,19.0698,41953.276225013,0
+GOEX.US,D,20140731,000000,18.5599,18.8163,18.5229,18.7924,23223.866631187,0
+GOEX.US,D,20140801,000000,18.966,19.0588,18.4421,18.6187,27033.883499872,0
+GOEX.US,D,20140804,000000,18.6636,18.7565,18.0679,18.1378,33612.726409635,0
+GOEX.US,D,20140805,000000,18.1607,18.3134,17.8124,18.2086,29321.69741655,0
+GOEX.US,D,20140806,000000,18.5229,18.8273,18.501,18.7225,18437.795993408,0
+GOEX.US,D,20140807,000000,18.6537,18.8163,18.5469,18.6876,14326.14443838,0
+GOEX.US,D,20140808,000000,18.501,18.8043,18.2775,18.3244,11117.392725195,0
+GOEX.US,D,20140811,000000,18.2775,18.5229,18.2775,18.488,6776.258302485,0
+GOEX.US,D,20140812,000000,18.6976,18.8752,18.6187,18.7804,13276.936742032,0
+GOEX.US,D,20140813,000000,18.8403,18.954,18.6187,18.7565,13052.464417312,0
+GOEX.US,D,20140814,000000,18.8043,18.9091,18.5599,18.6537,9082.1101738275,0
+GOEX.US,D,20140815,000000,18.1717,18.6976,18.1138,18.6766,21076.34791746,0
+GOEX.US,D,20140818,000000,18.6058,18.6766,18.5229,18.6297,10894.92461766,0
+GOEX.US,D,20140819,000000,18.5599,18.5718,18.1378,18.2555,16393.494464707,0
+GOEX.US,D,20140820,000000,18.3842,18.6766,17.8354,17.9052,130459.50711461,0
+GOEX.US,D,20140821,000000,17.9402,17.9402,17.5081,17.8474,26856.510279,0
+GOEX.US,D,20140822,000000,17.7306,17.9511,17.6827,17.7995,12698.72008416,0
+GOEX.US,D,20140825,000000,17.6488,17.6488,17.3444,17.4722,54592.871902215,0
+GOEX.US,D,20140826,000000,17.6368,17.7995,17.6238,17.7306,10171.402213875,0
+GOEX.US,D,20140827,000000,17.7655,17.8124,17.5899,17.6238,19888.849235347,0
+GOEX.US,D,20140828,000000,17.8583,17.9871,17.7895,17.8713,8765.4438585975,0
+GOEX.US,D,20140829,000000,17.7416,18.1976,17.7416,18.1847,14187.853452615,0
+GOEX.US,D,20140902,000000,17.8713,18.0799,17.543,17.543,59975.197152532,0
+GOEX.US,D,20140903,000000,17.7775,17.7775,17.3195,17.3674,14013.48655752,0
+GOEX.US,D,20140904,000000,17.5191,17.5191,16.5741,16.5741,29481.032682757,0
+GOEX.US,D,20140905,000000,16.609,16.8894,16.3894,16.7377,53599.782287047,0
+GOEX.US,D,20140908,000000,16.6329,16.6549,16.0372,16.1539,37986.930415897,0
+GOEX.US,D,20140909,000000,16.1539,16.4683,15.7917,16.2597,24502.557195217,0
+GOEX.US,D,20140910,000000,16.0482,16.3894,16.0482,16.1899,24180.880337025,0
+GOEX.US,D,20140911,000000,16.2258,16.5042,15.8626,16.4114,62788.11597168,0
+GOEX.US,D,20140912,000000,16.2138,16.3425,16.107,16.107,15950.562466822,0
+GOEX.US,D,20140915,000000,16.107,16.5741,16.107,16.3765,34327.229836087,0
+GOEX.US,D,20140916,000000,16.5621,16.7716,16.3765,16.587,24479.50869759,0
+GOEX.US,D,20140917,000000,16.598,16.6908,15.9793,16.107,35197.060094377,0
+GOEX.US,D,20140918,000000,16.0851,16.131,15.8735,15.9224,12861.061676145,0
+GOEX.US,D,20140919,000000,16.0611,16.0961,15.4654,15.5372,77016.053767995,0
+GOEX.US,D,20140922,000000,15.3147,15.3147,14.5902,14.6012,59669.55403182,0
+GOEX.US,D,20140923,000000,14.8447,15.2089,14.6361,14.9984,40866.990510743,0
+GOEX.US,D,20140924,000000,14.7758,15.2439,14.7409,14.8686,17941.75224012,0
+GOEX.US,D,20140925,000000,14.6591,15.162,14.5673,15.1151,24177.874011247,0
+GOEX.US,D,20140926,000000,14.9046,14.9984,14.7758,14.8347,28048.017395483,0
+GOEX.US,D,20140929,000000,14.7279,14.9395,14.695,14.7529,32355.080126047,0
+GOEX.US,D,20140930,000000,14.683,14.8806,14.3208,14.4366,40567.360041585,0
+GOEX.US,D,20141001,000000,14.4366,14.8227,14.4366,14.6591,32886.197680072,0
+GOEX.US,D,20141002,000000,14.6591,14.6591,14.2519,14.5673,27215.265155115,0
+GOEX.US,D,20141003,000000,14.241,14.241,13.6093,13.773,174825.86083036,0
+GOEX.US,D,20141006,000000,13.8787,14.1711,13.773,14.0993,22815.006325447,0
+GOEX.US,D,20141007,000000,14.0883,14.0883,13.4816,13.4925,15777.19768032,0
+GOEX.US,D,20141008,000000,13.761,14.5902,13.281,14.5902,28037.996309558,0
+GOEX.US,D,20141009,000000,14.6012,14.683,13.8897,14.0544,20542.224037657,0
+GOEX.US,D,20141010,000000,14.0184,14.3208,13.773,13.8199,20689.534000755,0
+GOEX.US,D,20141013,000000,14.0643,14.5324,14.0643,14.3208,25541.74380564,0
+GOEX.US,D,20141014,000000,14.23,14.5074,14.1711,14.2979,20835.84185526,0
+GOEX.US,D,20141015,000000,14.2639,14.6012,14.241,14.5194,14453.412229627,0
+GOEX.US,D,20141016,000000,14.2979,14.6591,14.1811,14.5074,22548.445439843,0
+GOEX.US,D,20141017,000000,14.4954,14.4954,13.9596,14.1472,28576.12862373,0
+GOEX.US,D,20141020,000000,14.1122,14.2869,14.0544,14.0993,18660.264100942,0
+GOEX.US,D,20141021,000000,14.3098,14.3567,13.9127,14.0075,26737.259356492,0
+GOEX.US,D,20141022,000000,13.8308,13.8308,13.1902,13.3169,49712.60305674,0
+GOEX.US,D,20141023,000000,13.1902,13.4117,12.7571,13.4117,65671.182392302,0
+GOEX.US,D,20141024,000000,13.3648,13.3648,13.0605,13.1553,9557.1096466725,0
+GOEX.US,D,20141027,000000,13.0365,13.26,12.6992,12.6992,14373.243542227,0
+GOEX.US,D,20141028,000000,12.8868,13.26,12.8619,13.1662,14130.733262842,0
+GOEX.US,D,20141029,000000,13.0146,13.1662,12.4877,12.6872,52503.475486852,0
+GOEX.US,D,20141030,000000,12.4877,12.4877,11.7313,11.836,93055.80389955,0
+GOEX.US,D,20141031,000000,11.0886,11.3221,10.914,11.1355,67216.433841937,0
+GOEX.US,D,20141103,000000,11.2513,11.6844,10.9848,11.4968,52292.030573835,0
+GOEX.US,D,20141104,000000,11.4259,11.5676,11.0297,11.0766,23914.31945142,0
+GOEX.US,D,20141105,000000,10.7274,10.9848,10.3063,10.3412,111031.62783181,0
+GOEX.US,D,20141106,000000,10.6446,10.9719,10.5278,10.7503,164060.20822114,0
+GOEX.US,D,20141107,000000,10.8082,12.1155,10.8082,11.9528,52792.082761493,0
+GOEX.US,D,20141110,000000,11.6724,11.872,11.3221,11.4499,47368.671058883,0
+GOEX.US,D,20141111,000000,11.846,12.4647,11.6135,12.0466,193459.06799931,0
+GOEX.US,D,20141112,000000,12.1155,12.3609,11.9897,12.3609,36391.573536638,0
+GOEX.US,D,20141113,000000,12.314,12.324,11.7662,11.7662,13940.332630267,0
+GOEX.US,D,20141114,000000,11.5317,12.4996,11.403,12.4777,43166.82973053,0
+GOEX.US,D,20141117,000000,12.5356,12.794,12.324,12.6753,21913.108592197,0
+GOEX.US,D,20141118,000000,12.9796,13.5754,12.9796,13.3878,27735.359514622,0
+GOEX.US,D,20141119,000000,13.3059,13.3648,12.6992,12.782,20939.059040287,0
+GOEX.US,D,20141120,000000,13.293,13.3987,12.8399,13.26,26514.791248957,0
+GOEX.US,D,20141121,000000,13.5864,13.6802,13.1772,13.3169,43851.269899207,0
+GOEX.US,D,20141124,000000,13.271,13.3648,13.0485,13.0605,30697.592514052,0
+GOEX.US,D,20141125,000000,13.0605,13.4566,13.0605,13.4566,36212.19609858,0
+GOEX.US,D,20141126,000000,13.2131,13.271,13.0724,13.0844,3300.945703695,0
+GOEX.US,D,20141128,000000,12.3609,12.6872,11.872,11.872,40377.961517602,0
+GOEX.US,D,20141201,000000,12.2542,12.9916,12.2302,12.8519,61721.87242926,0
+GOEX.US,D,20141202,000000,12.5944,12.7691,12.2661,12.3829,34945.53083766,0
+GOEX.US,D,20141203,000000,12.6403,12.804,12.5475,12.7232,15903.463362975,0
+GOEX.US,D,20141204,000000,12.6643,12.7232,12.1155,12.1155,30199.54454358,0
+GOEX.US,D,20141205,000000,12.0466,12.0586,11.846,11.9528,63620.868212047,0
+GOEX.US,D,20141208,000000,11.9528,12.1384,11.5087,11.9897,20473.078544775,0
+GOEX.US,D,20141209,000000,12.348,12.7351,12.1743,12.4877,28437.837637965,0
+GOEX.US,D,20141210,000000,12.4647,12.5475,12.0007,12.1384,16230.15076413,0
+GOEX.US,D,20141211,000000,11.846,12.0705,11.6844,11.6844,10101.2546124,0
+GOEX.US,D,20141212,000000,11.7073,11.7193,11.3111,11.4369,20504.143911142,0
+GOEX.US,D,20141215,000000,11.2633,11.4149,10.7503,10.7613,39938.035845495,0
+GOEX.US,D,20141216,000000,11.2633,11.2872,10.411,10.4809,23464.372693388,0
+GOEX.US,D,20141217,000000,10.6446,11.1475,10.5398,11.1235,11181.527675115,0
+GOEX.US,D,20141218,000000,11.2513,11.8949,11.1944,11.859,12670.66104357,0
+GOEX.US,D,20141219,000000,11.846,11.846,11.4259,11.4838,12973.297838505,0
+GOEX.US,D,20141222,000000,11.4728,11.4838,10.8681,11.1355,23453.34949887,0
+GOEX.US,D,20141223,000000,11.0527,11.3111,10.7274,10.7503,15031.6288875,0
+GOEX.US,D,20141224,000000,10.926,11.3471,10.8431,11.2752,3987.3900895575,0
+GOEX.US,D,20141226,000000,11.4728,11.6135,11.4728,11.5906,9336.6457563225,0
+GOEX.US,D,20141229,000000,11.5477,11.5846,11.4768,11.5257,6782.27095404,0
+GOEX.US,D,20141230,000000,11.8291,12.0735,11.6295,11.876,29523.121243642,0
+GOEX.US,D,20141231,000000,11.6295,12.0735,11.6065,11.9817,38432.86873956,0
+GOEX.US,D,20150102,000000,11.7722,12.3769,11.7722,12.2951,10069.18713744,0
+GOEX.US,D,20150105,000000,12.4458,12.8928,12.3769,12.7761,12472.243542255,0
+GOEX.US,D,20150106,000000,12.8679,13.5814,12.8679,13.3718,33729.973114958,0
+GOEX.US,D,20150107,000000,13.288,13.5943,12.9627,13.1852,45326.373747367,0
+GOEX.US,D,20150108,000000,13.3369,13.4287,12.6583,12.7511,27764.420663805,0
+GOEX.US,D,20150109,000000,13.4886,13.4886,12.9267,13.3369,4112.65366362,0
+GOEX.US,D,20150112,000000,13.4407,13.8847,13.4287,13.7929,64835.423826157,0
+GOEX.US,D,20150113,000000,14.0164,14.0164,13.3469,13.4886,32110.565629477,0
+GOEX.US,D,20150114,000000,13.8847,13.8847,12.9856,13.0914,18739.43067975,0
+GOEX.US,D,20150115,000000,13.5704,13.9566,13.4766,13.6632,30268.690036462,0
+GOEX.US,D,20150116,000000,13.7211,14.0164,13.7211,13.9795,19848.764891647,0
+GOEX.US,D,20150120,000000,14.4126,14.7848,14.3178,14.7509,111011.58565996,0
+GOEX.US,D,20150121,000000,14.9375,14.9615,14.0164,14.225,52160.754348217,0
+GOEX.US,D,20150122,000000,14.5034,14.6102,13.9915,13.9915,47831.645228617,0
+GOEX.US,D,20150123,000000,13.9795,13.9795,13.4995,13.4995,16913.588824215,0
+GOEX.US,D,20150126,000000,13.4636,13.6991,13.0914,13.6991,34012.567738042,0
+GOEX.US,D,20150127,000000,13.8977,14.2599,13.768,14.225,13011.37796502,0
+GOEX.US,D,20150128,000000,13.6871,14.1562,13.301,13.5943,14747.03004723,0
+GOEX.US,D,20150129,000000,13.4886,13.4886,12.7172,12.9856,36368.52503901,0
+GOEX.US,D,20150130,000000,13.0565,13.4995,12.8559,13.4995,25655.984185185,0
+GOEX.US,D,20150202,000000,13.2091,13.757,13.2091,13.6632,12618.55139676,0
+GOEX.US,D,20150203,000000,13.3948,13.768,13.2301,13.2421,49374.892461067,0
+GOEX.US,D,20150204,000000,13.5814,13.6512,13.3828,13.5464,14523.559831102,0
+GOEX.US,D,20150205,000000,13.4636,13.8508,13.4636,13.8268,22068.435424035,0
+GOEX.US,D,20150206,000000,13.4177,13.5943,12.9856,13.1253,13368.12862395,0
+GOEX.US,D,20150209,000000,13.267,13.6512,13.1153,13.4766,14677.884554347,0
+GOEX.US,D,20150210,000000,13.1972,13.301,12.8808,13.0205,14445.395360887,0
+GOEX.US,D,20150211,000000,12.9387,13.0325,12.8459,12.8559,8154.1576171725,0
+GOEX.US,D,20150212,000000,12.9746,13.1153,12.9158,12.9158,7030.79388498,0
+GOEX.US,D,20150213,000000,13.3249,13.3249,13.1612,13.2091,6345.35160771,0
+GOEX.US,D,20150217,000000,12.9856,13.0205,12.8808,12.9746,13792.020558578,0
+GOEX.US,D,20150218,000000,12.9746,13.0096,12.6114,12.9986,7698.198207585,0
+GOEX.US,D,20150219,000000,12.7411,12.9387,12.3889,12.5994,52095.617289705,0
+GOEX.US,D,20150220,000000,12.6693,12.8928,12.5186,12.5535,1772.7301001325,0
+GOEX.US,D,20150223,000000,12.4587,12.5056,11.9109,12.2492,48837.762255487,0
+GOEX.US,D,20150224,000000,12.2492,12.354,11.9817,12.354,17738.324195842,0
+GOEX.US,D,20150225,000000,12.3769,12.5775,12.2023,12.3769,19430.885608575,0
+GOEX.US,D,20150226,000000,12.6114,12.787,12.5416,12.6224,15891.438059865,0
+GOEX.US,D,20150227,000000,12.6932,12.8928,12.6932,12.7761,5876.36478642,0
+GOEX.US,D,20150302,000000,12.7631,12.8928,12.6453,12.6453,19593.22720056,0
+GOEX.US,D,20150303,000000,12.6813,12.7761,12.4587,12.5994,3850.101212385,0
+GOEX.US,D,20150304,000000,12.5885,12.6114,12.3889,12.4248,2565.3979968,0
+GOEX.US,D,20150305,000000,12.3889,12.4458,12.3669,12.3669,3164.658935115,0
+GOEX.US,D,20150306,000000,11.9578,12.0047,11.6774,11.7243,18909.789140475,0
+GOEX.US,D,20150309,000000,11.7602,12.0047,11.2792,11.3032,19934.946230602,0
+GOEX.US,D,20150310,000000,11.1854,11.385,10.7892,10.9519,23957.410120897,0
+GOEX.US,D,20150311,000000,11.0218,11.2902,10.7064,11.2902,16254.20137035,0
+GOEX.US,D,20150312,000000,11.2792,11.2792,11.0088,11.0218,14373.243542227,0
+GOEX.US,D,20150313,000000,11.1146,11.361,10.9878,11.2902,9838.702161165,0
+GOEX.US,D,20150316,000000,11.1625,11.1724,10.9519,11.0218,9412.8060093525,0
+GOEX.US,D,20150317,000000,11.0457,11.0457,10.6595,10.6835,12491.283605512,0
+GOEX.US,D,20150318,000000,10.8821,11.4429,10.6595,11.1036,11892.022667197,0
+GOEX.US,D,20150319,000000,11.2902,11.3251,11.0926,11.1854,9239.44122285,0
+GOEX.US,D,20150320,000000,11.361,11.6884,11.3251,11.5127,12235.745914425,0
+GOEX.US,D,20150323,000000,11.5726,11.7941,11.5726,11.7832,6673.0411174575,0
+GOEX.US,D,20150324,000000,11.7472,11.9229,11.7472,11.9229,3936.28255134,0
+GOEX.US,D,20150325,000000,12.0735,12.0735,11.7472,11.8051,9582.162361485,0
+GOEX.US,D,20150326,000000,12.0047,12.1095,11.841,11.851,12918.181865917,0
+GOEX.US,D,20150327,000000,11.6644,11.9229,11.6524,11.7243,2910.12335262,0
+GOEX.US,D,20150330,000000,11.385,11.4768,11.3032,11.3141,8727.3637320825,0
+GOEX.US,D,20150331,000000,11.3501,11.385,11.2672,11.2672,2924.152872915,0
+GOEX.US,D,20150401,000000,11.4548,11.7832,11.4199,11.7832,5475.52134942,0
+GOEX.US,D,20150402,000000,11.8291,11.9688,11.6884,11.8989,3936.28255134,0
+GOEX.US,D,20150406,000000,12.2601,12.4248,12.1554,12.2492,19593.22720056,0
+GOEX.US,D,20150407,000000,12.33,12.3769,12.0975,12.1204,22596.546652282,0
+GOEX.US,D,20150408,000000,12.2711,12.2711,12.0047,12.0276,15314.223510585,0
+GOEX.US,D,20150409,000000,11.9348,12.0047,11.7472,11.8051,9588.17501304,0
+GOEX.US,D,20150410,000000,11.9109,12.0735,11.9109,12.0047,6417.50342637,0
+GOEX.US,D,20150413,000000,12.1554,12.1554,11.8291,11.851,5731.0590405075,0
+GOEX.US,D,20150414,000000,11.7602,11.9478,11.7602,11.9478,4962.44175006,0
+GOEX.US,D,20150415,000000,12.0396,12.33,11.9348,12.2023,42695.838692055,0
+GOEX.US,D,20150416,000000,12.307,12.4118,12.0516,12.3669,12196.663679318,0
+GOEX.US,D,20150417,000000,12.319,12.5056,12.2132,12.3669,5988.60094878,0
+GOEX.US,D,20150420,000000,12.2711,12.3769,12.1434,12.3769,32744.90036853,0
+GOEX.US,D,20150421,000000,12.3769,12.3769,12.2132,12.3769,28282.510806127,0
+GOEX.US,D,20150422,000000,12.3669,12.3769,12.0157,12.0735,4839.1823931825,0
+GOEX.US,D,20150423,000000,12.0865,12.5056,12.0396,12.3769,13688.80337355,0
+GOEX.US,D,20150424,000000,12.1663,12.6344,12.1663,12.2023,17711.267263845,0
+GOEX.US,D,20150427,000000,12.6693,12.787,12.4587,12.6224,12663.646283422,0
+GOEX.US,D,20150428,000000,12.7411,13.0794,12.7172,13.0325,18993.966262245,0
+GOEX.US,D,20150429,000000,13.0794,13.4766,13.0794,13.3369,6072.77807055,0
+GOEX.US,D,20150430,000000,13.0914,13.1612,12.8459,12.9267,16768.283078302,0
+GOEX.US,D,20150501,000000,12.8339,12.8459,12.6453,12.8459,9582.162361485,0
+GOEX.US,D,20150504,000000,12.9856,13.0205,12.9387,12.9986,4278.0015813825,0
+GOEX.US,D,20150505,000000,13.1722,13.1972,12.799,12.9746,48680.431206465,0
+GOEX.US,D,20150506,000000,13.2421,13.2421,12.7761,12.787,14116.703742547,0
+GOEX.US,D,20150507,000000,12.9627,12.9627,12.4707,12.5535,7757.3226145425,0
+GOEX.US,D,20150508,000000,12.6344,12.7631,12.4707,12.6453,6760.224565005,0
+GOEX.US,D,20150511,000000,12.8679,12.8679,12.6114,12.6583,11291.75962029,0
+GOEX.US,D,20150512,000000,12.7411,13.0435,12.7411,12.9158,51360.06958281,0
+GOEX.US,D,20150513,000000,13.3129,13.3948,13.0205,13.0205,57322.615708185,0
+GOEX.US,D,20150514,000000,13.1722,13.3129,13.1253,13.1612,19419.862414057,0
+GOEX.US,D,20150515,000000,13.1383,13.2201,12.9856,13.1852,3365.080653615,0
+GOEX.US,D,20150518,000000,13.2421,13.2421,13.0325,13.1153,1360.863468615,0
+GOEX.US,D,20150519,000000,12.81,12.9267,12.6344,12.7631,5303.15867151,0
+GOEX.US,D,20150520,000000,12.7411,13.0325,12.7292,13.0325,5903.4217184175,0
+GOEX.US,D,20150521,000000,12.6813,12.9158,12.6813,12.8559,11206.580389927,0
+GOEX.US,D,20150522,000000,12.7172,12.787,12.7172,12.787,2054.322614625,0
+GOEX.US,D,20150526,000000,12.5535,12.6344,12.3889,12.6114,13741.915128952,0
+GOEX.US,D,20150527,000000,12.6224,12.6813,12.5416,12.5885,3250.84027407,0
+GOEX.US,D,20150528,000000,12.4817,12.6813,12.4817,12.6114,3196.726410075,0
+GOEX.US,D,20150529,000000,12.6344,12.6693,12.5296,12.6453,23098.603057125,0
+GOEX.US,D,20150601,000000,12.9048,12.9048,12.5056,12.5416,51850.100684542,0
+GOEX.US,D,20150602,000000,12.6583,12.8679,12.6114,12.8459,24613.791248985,0
+GOEX.US,D,20150603,000000,12.787,12.799,12.5056,12.5056,15911.480231715,0
+GOEX.US,D,20150604,000000,12.4587,12.5186,12.3889,12.4817,39527.17132257,0
+GOEX.US,D,20150605,000000,12.307,12.4817,12.1793,12.354,24982.567211025,0
+GOEX.US,D,20150608,000000,12.4458,12.5775,12.3889,12.4937,24213.949920577,0
+GOEX.US,D,20150609,000000,12.6813,12.7761,12.5056,12.5645,40178.541907695,0
+GOEX.US,D,20150610,000000,12.6932,12.8559,12.5056,12.6344,37184.241433305,0
+GOEX.US,D,20150611,000000,12.5056,12.5885,12.319,12.4348,16172.028465765,0
+GOEX.US,D,20150612,000000,12.354,12.4937,12.2711,12.3769,12833.002635555,0
+GOEX.US,D,20150615,000000,12.319,12.4348,12.1903,12.307,20875.92619896,0
+GOEX.US,D,20150616,000000,12.1663,12.1663,11.9817,12.0636,11037.224037795,0
+GOEX.US,D,20150617,000000,12.0047,12.2711,11.864,12.2711,10181.4232998,0
+GOEX.US,D,20150618,000000,12.4458,12.5994,12.0865,12.307,8469.82182381,0
+GOEX.US,D,20150619,000000,12.33,12.5056,12.1793,12.2601,7014.7601475,0
+GOEX.US,D,20150622,000000,12.0276,12.319,11.864,12.0157,14973.506589135,0
+GOEX.US,D,20150623,000000,11.9688,12.1793,11.9348,12.1793,13007.36953065,0
+GOEX.US,D,20150624,000000,12.0047,12.2242,11.9688,12.2242,4449.3621507,0
+GOEX.US,D,20150625,000000,11.876,12.1554,11.876,12.1434,5047.6209804225,0
+GOEX.US,D,20150626,000000,11.9937,12.2023,11.9937,12.0975,7957.7443330425,0
+GOEX.US,D,20150629,000000,12.0157,12.1903,11.876,11.9229,15741.12177099,0
+GOEX.US,D,20150630,000000,12.2711,12.2711,11.7472,11.9937,15858.368476312,0
+GOEX.US,D,20150701,000000,11.7472,11.8291,11.6884,11.6884,9412.8060093525,0
+GOEX.US,D,20150702,000000,11.876,11.876,11.6185,11.7353,7698.198207585,0
+GOEX.US,D,20150706,000000,11.6185,11.841,11.6185,11.7602,2652.5814443475,0
+GOEX.US,D,20150707,000000,11.372,11.5127,11.1724,11.4309,7443.66262509,0
+GOEX.US,D,20150708,000000,11.4678,11.4678,11.1974,11.2094,19762.583552693,0
+GOEX.US,D,20150709,000000,11.1854,11.5846,11.1505,11.1625,11291.75962029,0
+GOEX.US,D,20150710,000000,11.2203,11.3251,11.1724,11.2443,4449.3621507,0
+GOEX.US,D,20150713,000000,11.1036,11.361,10.9759,11.361,10863.859251292,0
+GOEX.US,D,20150714,000000,11.4079,11.5357,11.385,11.5017,11204.576172742,0
+GOEX.US,D,20150715,000000,11.4548,11.4548,11.1146,11.1724,10146.349499063,0
+GOEX.US,D,20150716,000000,10.9978,11.2203,10.9978,11.0677,3936.28255134,0
+GOEX.US,D,20150717,000000,10.917,11.0457,10.6126,10.7423,20618.384290687,0
+GOEX.US,D,20150720,000000,10.6485,10.6485,9.57281,9.60774,62287.06167543,0
+GOEX.US,D,20150721,000000,9.58479,9.93505,9.58479,9.70254,41152.591459605,0
+GOEX.US,D,20150722,000000,9.48001,9.71352,9.48001,9.61972,20106.30679992,0
+GOEX.US,D,20150723,000000,9.65564,9.84125,9.22245,9.30378,95908.807062397,0
+GOEX.US,D,20150724,000000,9.22245,9.78437,8.99992,9.67759,29517.108592087,0
+GOEX.US,D,20150727,000000,9.67759,10.0498,9.61972,9.67759,67845.758038028,0
+GOEX.US,D,20150728,000000,9.77339,9.92308,9.70254,9.85322,47568.09066879,0
+GOEX.US,D,20150729,000000,9.88815,10.1227,9.77339,10.0748,41236.768581375,0
+GOEX.US,D,20150730,000000,9.92308,9.92308,9.70254,9.76042,15569.761201672,0
+GOEX.US,D,20150731,000000,9.80732,9.90012,9.78437,9.83027,11720.66209788,0
+GOEX.US,D,20150803,000000,9.85322,9.85322,9.53889,9.66761,23039.478650167,0
+GOEX.US,D,20150804,000000,9.78437,9.79435,9.74944,9.74944,3421.198734795,0
+GOEX.US,D,20150805,000000,9.8642,9.8642,9.44488,9.50296,29601.285713857,0
+GOEX.US,D,20150806,000000,9.51494,9.74944,9.51494,9.74944,13243.86715848,0
+GOEX.US,D,20150807,000000,9.90012,10.1566,9.84125,9.88815,23356.144965397,0
+GOEX.US,D,20150810,000000,9.93505,10.4609,9.93505,10.1915,91458.442803105,0
+GOEX.US,D,20150811,000000,10.2973,10.6935,10.2624,10.6935,23931.355297493,0
+GOEX.US,D,20150812,000000,10.7653,11.361,10.7653,11.3501,42607.653135915,0
+GOEX.US,D,20150813,000000,11.2672,11.372,10.7992,10.9759,21646.547706593,0
+GOEX.US,D,20150814,000000,10.9419,11.1275,10.6835,10.7064,28233.407485095,0
+GOEX.US,D,20150817,000000,10.7992,10.9759,10.7304,10.8242,19507.045861605,0
+GOEX.US,D,20150818,000000,10.6356,10.7184,10.449,10.5547,17625.08592489,0
+GOEX.US,D,20150819,000000,10.6356,10.9978,10.6356,10.9519,7786.383763725,0
+GOEX.US,D,20150820,000000,11.3141,11.4199,11.1625,11.2094,23784.045334395,0
+GOEX.US,D,20150821,000000,11.4429,11.4429,10.8591,10.9519,40382.972060565,0
+GOEX.US,D,20150824,000000,10.4969,10.9878,9.84125,10.0628,86246.476013512,0
+GOEX.US,D,20150825,000000,10.0967,10.1686,9.77339,9.83027,37132.131786495,0
+GOEX.US,D,20150826,000000,9.67759,9.67759,9.35178,9.51494,32682.769635795,0
+GOEX.US,D,20150827,000000,9.52691,9.92308,9.52691,9.8183,34224.01265106,0
+GOEX.US,D,20150828,000000,9.96998,10.2733,9.93505,10.2264,15741.12177099,0
+GOEX.US,D,20150831,000000,10.0498,10.2853,9.99193,10.2853,10010.062730482,0
+GOEX.US,D,20150901,000000,10.2504,10.7184,10.1336,10.425,119008.41222811,0
+GOEX.US,D,20150902,000000,10.5308,10.6016,10.1566,10.425,11635.482867517,0
+GOEX.US,D,20150903,000000,10.3552,10.6935,10.3552,10.4969,24467.48339448,0
+GOEX.US,D,20150904,000000,10.4609,10.7533,10.2025,10.7064,19847.762783055,0
+GOEX.US,D,20150908,000000,10.8461,10.8591,10.5428,10.7304,10010.062730482,0
+GOEX.US,D,20150909,000000,10.5428,10.6256,10.1805,10.2025,4962.44175006,0
+GOEX.US,D,20150910,000000,10.2853,10.3671,10.2264,10.2853,1509.175540305,0
+GOEX.US,D,20150911,000000,10.2135,10.4609,10.0049,10.4609,4191.8202424275,0
+GOEX.US,D,20150914,000000,10.3891,10.437,10.1805,10.2733,8812.542962445,0
+GOEX.US,D,20150915,000000,10.3552,10.3552,10.1566,10.2135,18737.426462565,0
+GOEX.US,D,20150916,000000,10.2733,10.7423,10.2733,10.6935,17195.181338707,0
+GOEX.US,D,20150917,000000,10.6835,11.0218,10.3801,10.9878,9630.263573925,0
+GOEX.US,D,20150918,000000,11.1036,11.1854,10.906,10.9519,14630.7854505,0
+GOEX.US,D,20150921,000000,10.9519,11.0457,10.7773,10.9649,23697.86399544,0
+GOEX.US,D,20150922,000000,10.8591,10.9878,10.6016,10.6835,8983.9035317625,0
+GOEX.US,D,20150923,000000,10.7184,10.7773,10.6126,10.6256,11206.580389927,0
+GOEX.US,D,20150924,000000,10.7653,11.1275,10.7653,11.0457,18826.614127298,0
+GOEX.US,D,20150925,000000,10.8821,11.0218,10.8821,10.9419,11635.482867517,0
+GOEX.US,D,20150928,000000,10.7423,10.7773,10.3801,10.3801,6629.95044798,0
+GOEX.US,D,20150929,000000,10.5308,10.5677,10.414,10.4719,3593.561412705,0
+GOEX.US,D,20150930,000000,10.5547,10.5547,10.0628,10.5428,6072.77807055,0
+GOEX.US,D,20151001,000000,10.6126,10.6126,10.3322,10.3552,1284.703215585,0
+GOEX.US,D,20151002,000000,10.449,10.906,10.449,10.906,23784.045334395,0
+GOEX.US,D,20151005,000000,10.9419,11.0677,10.8112,11.0327,25900.498681755,0
+GOEX.US,D,20151006,000000,11.1625,11.5606,11.1625,11.4768,24126.76647303,0
+GOEX.US,D,20151007,000000,11.397,11.4429,11.2313,11.4079,7357.481286135,0
+GOEX.US,D,20151008,000000,11.372,11.5726,11.2553,11.4079,14286.06009468,0
+GOEX.US,D,20151009,000000,11.5477,11.864,11.5017,11.864,34051.64997315,0
+GOEX.US,D,20151012,000000,11.9817,11.9937,11.5127,11.5127,11775.778070467,0
+GOEX.US,D,20151013,000000,11.5726,12.0865,11.5257,11.8051,38756.549814937,0
+GOEX.US,D,20151014,000000,12.1793,12.6453,11.9817,12.6344,29685.462835627,0
+GOEX.US,D,20151015,000000,12.7052,12.821,12.4937,12.6813,29774.65050036,0
+GOEX.US,D,20151016,000000,12.6344,12.7172,12.2951,12.2951,17111.004216937,0
+GOEX.US,D,20151019,000000,12.2601,12.2711,11.841,11.841,9623.2488137775,0
+GOEX.US,D,20151020,000000,11.8989,12.3051,11.841,12.1614,24953.506061842,0
+GOEX.US,D,20151021,000000,12.1314,12.1314,11.7722,11.864,9069.082762125,0
+GOEX.US,D,20151022,000000,11.9109,12.2601,11.9109,12.1663,25067.746441387,0
+GOEX.US,D,20151023,000000,12.1204,12.5994,12.0516,12.3669,21815.904058725,0
+GOEX.US,D,20151026,000000,12.5535,12.5775,12.3769,12.4248,98902.105428195,0
+GOEX.US,D,20151027,000000,12.354,12.5056,12.1663,12.2711,34224.01265106,0
+GOEX.US,D,20151028,000000,12.4458,12.787,12.1434,12.2132,29601.285713857,0
+GOEX.US,D,20151029,000000,12.1554,12.2372,11.7243,11.7722,26435.62467015,0
+GOEX.US,D,20151030,000000,11.7113,11.8989,11.7113,11.7243,12062.381127922,0
+GOEX.US,D,20151102,000000,11.5357,11.7353,11.4768,11.6884,22947.284659658,0
+GOEX.US,D,20151103,000000,11.5726,11.6065,11.2902,11.6065,18051.984185295,0
+GOEX.US,D,20151104,000000,11.5946,11.5946,11.2443,11.2553,14336.165524305,0
+GOEX.US,D,20151105,000000,11.2094,11.2902,11.0327,11.0327,26265.266209425,0
+GOEX.US,D,20151106,000000,10.917,11.0457,10.5198,10.7992,47994.988929195,0
+GOEX.US,D,20151109,000000,10.6485,10.9519,10.6016,10.7773,62550.616235257,0
+GOEX.US,D,20151110,000000,10.6835,10.8112,10.6126,10.6256,18822.605692928,0
+GOEX.US,D,20151111,000000,10.6356,10.917,10.6356,10.906,22243.804427722,0
+GOEX.US,D,20151112,000000,10.6256,10.7533,10.5677,10.7304,11123.40537675,0
+GOEX.US,D,20151113,000000,10.6715,10.8242,10.5547,10.8112,16340.382709305,0
+GOEX.US,D,20151116,000000,10.9649,11.2094,10.7892,10.7892,11550.303637155,0
+GOEX.US,D,20151117,000000,10.8591,10.8591,10.4021,10.437,28454.873484038,0
+GOEX.US,D,20151118,000000,10.0498,10.5198,9.87618,10.5198,43975.531364677,0
+GOEX.US,D,20151119,000000,10.6665,10.7653,10.4779,10.6535,37132.131786495,0
+GOEX.US,D,20151120,000000,10.8292,10.8401,10.431,10.5677,95652.267262717,0
+GOEX.US,D,20151123,000000,10.5308,10.5428,10.3861,10.4719,102667.02741022,0
+GOEX.US,D,20151124,000000,10.5897,11.3311,10.5897,10.7653,167363.15814202,0
+GOEX.US,D,20151125,000000,10.5727,11.0986,10.5727,10.9709,164265.6404826,0
+GOEX.US,D,20151127,000000,10.8242,10.8821,10.4669,10.6875,162384.68265448,0
+GOEX.US,D,20151130,000000,10.7064,10.893,10.5897,10.7423,149723.04058824,0
+GOEX.US,D,20151201,000000,10.7843,11.0617,10.6875,10.8292,217478.60885294,0
+GOEX.US,D,20151202,000000,10.7304,10.906,10.431,10.7942,189368.46072472,0
+GOEX.US,D,20151203,000000,10.888,11.1086,10.7244,10.9469,237883.54401343,0
+GOEX.US,D,20151204,000000,11.0677,11.3381,11.0507,11.1914,212862.89667589,0
+GOEX.US,D,20151207,000000,11.1385,11.1685,10.5677,10.8112,199857.53136242,0
+GOEX.US,D,20151208,000000,10.8112,10.906,10.6835,10.7184,163377.77226964,0
+GOEX.US,D,20151209,000000,10.8401,10.9878,10.7064,10.7773,120976.55350378,0
+GOEX.US,D,20151210,000000,10.8112,10.8112,10.5547,10.5547,107287.75013023,0
+GOEX.US,D,20151211,000000,10.5248,10.7124,10.4081,10.6935,37815.56984658,0
+GOEX.US,D,20151214,000000,10.6935,10.6935,10.3322,10.42,122563.8935143,0
+GOEX.US,D,20151215,000000,10.5488,10.6715,10.3262,10.6715,117723.70901253,0
+GOEX.US,D,20151216,000000,10.6126,10.9419,10.6126,10.8751,113960.79124769,0
+GOEX.US,D,20151217,000000,10.6835,10.6835,10.2504,10.3731,227064.7796488,0
+GOEX.US,D,20151218,000000,10.3801,10.7653,10.0328,10.6875,303552.72218854,0
+GOEX.US,D,20151221,000000,10.7533,11.0617,10.6485,10.8112,275488.67105558,0
+GOEX.US,D,20151222,000000,10.9469,11.1914,10.6356,10.7184,211491.01001275,0
+GOEX.US,D,20151223,000000,10.5368,11.0986,10.5368,11.0806,206019.4970977,0
+GOEX.US,D,20151224,000000,11.1455,11.2493,10.924,11.2203,300826.98681694,0
+GOEX.US,D,20151228,000000,11.1086,11.1146,10.7843,10.8352,180802.43647603,0
+GOEX.US,D,20151229,000000,11.2203,11.2333,10.8062,10.9469,181374.64048235,0
+GOEX.US,D,20151230,000000,10.7583,10.9419,10.7583,10.8232,237785.33737136,0
+GOEX.US,D,20151231,000000,10.7324,10.9978,10.7054,10.7124,367464.20189242,0
+GOEX.US,D,20160104,000000,10.7513,11.1694,10.7513,11.0178,222565.31206847,0
+GOEX.US,D,20160105,000000,11.0906,11.3451,11.0108,11.2273,216863.31417715,0
+GOEX.US,D,20160106,000000,11.1355,11.5736,11.1086,11.4289,265213.04954809,0
+GOEX.US,D,20160107,000000,11.377,12.0037,11.377,11.867,101152.84132695,0
+GOEX.US,D,20160108,000000,11.867,11.9388,11.6045,11.8281,212205.51343921,0
+GOEX.US,D,20160111,000000,11.9638,11.9708,11.1565,11.2473,200270.40010253,0
+GOEX.US,D,20160112,000000,11.1355,11.1355,10.5817,10.922,256538.79757141,0
+GOEX.US,D,20160113,000000,10.909,11.0836,10.7324,10.8232,56460.802318635,0
+GOEX.US,D,20160114,000000,10.7194,10.8491,10.2883,10.3801,156398.08592288,0
+GOEX.US,D,20160115,000000,10.4979,10.6016,10.2294,10.3472,81701.913546525,0
+GOEX.US,D,20160119,000000,10.2743,10.3472,9.53988,9.63069,176537.46230635,0
+GOEX.US,D,20160120,000000,9.74146,9.94204,9.50695,9.68857,367132.5039483,0
+GOEX.US,D,20160121,000000,9.68159,9.93705,9.61972,9.92308,185053.38112542,0
+GOEX.US,D,20160122,000000,10.0069,10.0588,9.81331,10.0518,83197.059566535,0
+GOEX.US,D,20160125,000000,10.1975,10.2424,9.94204,9.96599,121254.13758391,0
+GOEX.US,D,20160126,000000,10.1117,10.5747,10.1117,10.4839,223720.74327562,0
+GOEX.US,D,20160127,000000,10.4699,10.6855,10.4051,10.6855,147579.53030888,0
+GOEX.US,D,20160128,000000,10.5428,10.6366,10.3731,10.4769,130424.43331387,0
+GOEX.US,D,20160129,000000,10.3911,10.6466,10.3801,10.4909,168104.71850047,0
+GOEX.US,D,20160201,000000,10.5368,10.9798,10.5368,10.9798,186868.19978644,0
+GOEX.US,D,20160202,000000,10.8751,10.915,10.6735,10.8162,120055.61570728,0
+GOEX.US,D,20160203,000000,11.0038,11.4878,10.9419,11.4558,63115.805481427,0
+GOEX.US,D,20160204,000000,11.7103,12.0157,11.6444,11.867,281147.57827743,0
+GOEX.US,D,20160205,000000,11.7233,12.0396,11.5087,11.9708,396436.16341018,0
+GOEX.US,D,20160208,000000,12.1324,13.0395,12.1264,12.5116,211099.18555309,0
+GOEX.US,D,20160209,000000,12.6683,12.9417,12.2302,12.2302,142026.84659784,0
+GOEX.US,D,20160210,000000,12.2302,12.4009,12.0097,12.322,70573.497626813,0
+GOEX.US,D,20160211,000000,13.0724,13.3728,12.825,13.1702,91869.30732603,0
+GOEX.US,D,20160212,000000,13.1772,13.3798,12.8838,13.3,147636.65049865,0
+GOEX.US,D,20160216,000000,13.0724,13.1183,12.6932,12.7401,111940.54032521,0
+GOEX.US,D,20160217,000000,12.8699,13.1842,12.8699,13.0395,84955.760146373,0
+GOEX.US,D,20160218,000000,12.9806,13.777,12.7341,13.6582,89448.21296655,0
+GOEX.US,D,20160219,000000,13.6003,13.777,13.5385,13.6133,38918.891406922,0
+GOEX.US,D,20160222,000000,13.4437,13.4716,13.0395,13.3918,63882.41855469,0
+GOEX.US,D,20160223,000000,13.4896,14.0184,13.3658,13.5804,171372.59462061,0
+GOEX.US,D,20160224,000000,13.8618,14.3038,13.733,13.8348,106999.14285559,0
+GOEX.US,D,20160225,000000,13.8418,14.1292,13.7839,13.9995,53724.043752518,0
+GOEX.US,D,20160226,000000,13.9925,14.0554,13.6133,13.7909,65505.83447454,0
+GOEX.US,D,20160229,000000,13.9157,14.1811,13.8807,14.1811,59424.037426657,0
+GOEX.US,D,20160301,000000,14.24,14.4605,13.6921,13.8169,125188.41591806,0
+GOEX.US,D,20160302,000000,13.8618,14.1352,13.7241,14.1212,23680.828149367,0
+GOEX.US,D,20160303,000000,14.1811,15.0233,13.9825,14.9565,205994.44438289,0
+GOEX.US,D,20160304,000000,15.0283,15.7717,15.0094,15.0094,112852.45914439,0
+GOEX.US,D,20160307,000000,15.2558,15.7917,15.2558,15.5831,113124.03057295,0
+GOEX.US,D,20160308,000000,15.647,15.6999,14.8327,14.8706,92603.852924332,0
+GOEX.US,D,20160309,000000,14.7549,15.0862,14.1172,14.8517,191306.53874262,0
+GOEX.US,D,20160310,000000,14.9954,15.3616,14.9754,15.3227,129914.36004029,0
+GOEX.US,D,20160311,000000,15.3876,15.5562,14.9634,15.0163,60802.938849937,0
+GOEX.US,D,20160314,000000,15.1331,15.1331,14.5264,14.5264,62740.01475924,0
+GOEX.US,D,20160315,000000,14.4994,14.4994,13.7041,14.3956,81769.054822222,0
+GOEX.US,D,20160316,000000,14.4096,15.5053,14.0514,15.5053,55638.071164193,0
+GOEX.US,D,20160317,000000,15.7388,16.0382,15.4724,15.5233,104482.84817983,0
+GOEX.US,D,20160318,000000,15.4923,15.654,15.3756,15.5762,21990.27095382,0
+GOEX.US,D,20160321,000000,15.5442,15.5762,14.9904,15.4335,26808.40906656,0
+GOEX.US,D,20160322,000000,15.5831,15.654,15.4065,15.5692,70333.993673205,0
+GOEX.US,D,20160323,000000,15.2169,15.2169,14.686,14.689,47153.217711495,0
+GOEX.US,D,20160324,000000,14.695,14.695,14.3697,14.5403,24570.700579507,0
+GOEX.US,D,20160328,000000,14.3847,14.8008,14.24,14.3627,38932.920927217,0
+GOEX.US,D,20160329,000000,14.4096,15.198,14.4026,15.0932,22761.894570045,0
+GOEX.US,D,20160330,000000,15.159,15.159,14.715,15.0473,51849.09857595,0
+GOEX.US,D,20160331,000000,15.0742,15.3087,14.8397,14.9165,52926.365312887,0
+GOEX.US,D,20160401,000000,14.6032,14.9565,14.4106,14.9565,28444.852398112,0
+GOEX.US,D,20160404,000000,14.9565,14.9565,14.72,14.7339,11271.71744844,0
+GOEX.US,D,20160405,000000,14.9225,15.2628,14.8327,15.2628,9750.516605025,0
+GOEX.US,D,20160406,000000,15.2049,15.4514,15.1521,15.3157,25330.298892622,0
+GOEX.US,D,20160407,000000,15.5113,15.8745,15.5113,15.8176,36575.961517657,0
+GOEX.US,D,20160408,000000,15.9334,16.5272,15.8735,16.5212,85105.074326655,0
+GOEX.US,D,20160411,000000,16.8595,18.1258,16.8595,18.0938,147344.03478964,0
+GOEX.US,D,20160412,000000,18.3084,19.1766,18.2815,19.0259,167803.08381412,0
+GOEX.US,D,20160413,000000,19.0189,19.1606,18.2236,18.4132,75805.506588255,0
+GOEX.US,D,20160414,000000,18.2365,18.2874,17.6757,18.2745,113451.7200827,0
+GOEX.US,D,20160415,000000,18.3144,19.1746,18.3044,19.0897,72320.17290354,0
+GOEX.US,D,20160418,000000,19.6047,20.7413,19.5588,20.6624,160686.10859019,0
+GOEX.US,D,20160419,000000,21.2163,21.5745,21.1045,21.5605,187258.02002892,0
+GOEX.US,D,20160420,000000,21.7102,21.9916,20.6485,20.858,233741.82920062,0
+GOEX.US,D,20160421,000000,21.5276,21.6982,21.0336,21.1644,67057.09857573,0
+GOEX.US,D,20160422,000000,21.1504,21.1574,19.9519,20.4658,111065.69952396,0
+GOEX.US,D,20160425,000000,20.4728,20.6385,20.1076,20.2513,40544.311543957,0
+GOEX.US,D,20160426,000000,20.3092,20.877,20.2054,20.877,51847.094358765,0
+GOEX.US,D,20160427,000000,21.1045,21.4887,21.1045,21.2761,55044.822877432,0
+GOEX.US,D,20160428,000000,21.4428,22.2331,21.4428,22.1473,110068.60147442,0
+GOEX.US,D,20160429,000000,22.6373,23.7838,22.6373,23.7699,134171.31734123,0
+GOEX.US,D,20160502,000000,23.8427,24.204,23.3737,23.5962,127418.10753637,0
+GOEX.US,D,20160503,000000,23.5753,23.5753,22.3259,22.5135,132948.74485838,0
+GOEX.US,D,20160504,000000,22.2201,22.3509,20.9808,21.0726,166091.48233813,0
+GOEX.US,D,20160505,000000,21.5935,22.1283,21.5346,21.5865,40098.373220295,0
+GOEX.US,D,20160506,000000,21.6793,22.7011,21.6793,22.4616,65348.503425517,0
+GOEX.US,D,20160509,000000,22.1683,22.1683,21.3001,21.4757,63325.24617726,0
+GOEX.US,D,20160510,000000,21.1893,21.8409,20.9209,21.822,60391.07221842,0
+GOEX.US,D,20160511,000000,22.1613,22.7999,21.9068,22.4686,58967.075908477,0
+GOEX.US,D,20160512,000000,22.747,23.1781,22.3638,22.5854,102401.4686332,0
+GOEX.US,D,20160513,000000,22.5395,22.8788,22.3579,22.4816,52108.644701407,0
+GOEX.US,D,20160516,000000,22.9177,23.3737,22.752,22.9636,53542.662097275,0
+GOEX.US,D,20160517,000000,22.9576,23.3538,22.8189,23.3348,60376.040589532,0
+GOEX.US,D,20160518,000000,23.1711,23.2899,21.8409,21.8409,87711.558775748,0
+GOEX.US,D,20160519,000000,21.4238,22.1683,20.9658,22.0954,110731.99736266,0
+GOEX.US,D,20160520,000000,22.4417,22.5924,21.7561,22.0515,43359.23458029,0
+GOEX.US,D,20160523,000000,21.6723,22.1543,21.6374,22.0824,61155.681074497,0
+GOEX.US,D,20160524,000000,21.333,21.4637,20.3162,20.415,126541.26251794,0
+GOEX.US,D,20160525,000000,20.1535,20.7922,19.6805,20.7073,148766.0268824,0
+GOEX.US,D,20160526,000000,21.1434,21.353,20.5966,20.7991,35937.618344235,0
+GOEX.US,D,20160527,000000,20.5766,20.5766,19.5657,19.6835,163029.03847945,0
+GOEX.US,D,20160531,000000,19.5657,20.1705,18.9071,20.0757,111217.01792143,0
+GOEX.US,D,20160601,000000,20.1136,20.401,19.7793,20.0567,66320.548760242,0
+GOEX.US,D,20160602,000000,20.1266,20.4,19.6885,19.8272,39507.12915072,0
+GOEX.US,D,20160603,000000,20.9867,21.8689,20.0807,21.796,81661.829202825,0
+GOEX.US,D,20160606,000000,22.0305,22.761,22.0166,22.5714,100752.99999854,0
+GOEX.US,D,20160607,000000,22.6512,22.6762,22.3309,22.5195,71262.948338452,0
+GOEX.US,D,20160608,000000,23.1512,23.7868,23.0165,23.3348,87264.618343492,0
+GOEX.US,D,20160609,000000,23.5503,23.8627,23.3218,23.8497,59838.910383952,0
+GOEX.US,D,20160610,000000,24.182,24.657,23.5962,23.8816,159312.21770987,0
+GOEX.US,D,20160613,000000,24.2608,24.6131,23.6681,23.9216,58130.31523374,0
+GOEX.US,D,20160614,000000,24.1231,24.1621,23.1851,23.224,54537.755929627,0
+GOEX.US,D,20160615,000000,23.243,24.2289,23.1642,23.9804,42769.9947279,0
+GOEX.US,D,20160616,000000,24.5802,24.5802,22.7401,22.9506,119666.79757339,0
+GOEX.US,D,20160617,000000,23.1252,23.4915,22.8588,22.9506,48910.91618274,0
+GOEX.US,D,20160620,000000,23.3348,23.5104,22.8259,23.4855,66546.023193555,0
+GOEX.US,D,20160621,000000,23.1971,23.224,22.8259,22.9436,94716.297837322,0
+GOEX.US,D,20160622,000000,23.1322,23.2959,22.8588,23.257,22233.783341797,0
+GOEX.US,D,20160623,000000,23.4116,23.5693,23.0165,23.0294,30951.125987955,0
+GOEX.US,D,20160624,000000,25.1729,25.2508,24.0573,24.3856,155600.40748325,0
+GOEX.US,D,20160627,000000,25.2977,25.4334,23.8816,24.4894,170982.77437813,0
+GOEX.US,D,20160628,000000,24.0124,24.9963,24.0124,24.7698,91715.984711377,0
+GOEX.US,D,20160629,000000,25.14,25.9992,25.0232,25.4274,58524.143910592,0
+GOEX.US,D,20160630,000000,25.7457,25.9613,25.3296,25.7278,68896.96995156,0
+GOEX.US,D,20160701,000000,26.3664,27.3244,26.1179,26.7316,194368.9826013,0
+GOEX.US,D,20160705,000000,27.3114,27.9471,26.9931,27.7814,180025.80231685,0
+GOEX.US,D,20160706,000000,28.3283,29.1825,28.2045,29.1056,166718.80231704,0
+GOEX.US,D,20160707,000000,29.1186,29.1186,27.5918,27.7884,191884.75540049,0
+GOEX.US,D,20160708,000000,27.8932,27.9431,27.036,27.8792,138772.99999799,0
+GOEX.US,D,20160711,000000,27.8134,29.1316,27.7415,29.0398,147632.64206428,0
+GOEX.US,D,20160712,000000,29.2104,29.4958,28.0858,28.1337,138457.33579135,0
+GOEX.US,D,20160713,000000,28.446,29.2563,28.3742,29.1964,86699.429097322,0
+GOEX.US,D,20160714,000000,28.6606,29.6644,28.3602,29.1386,74772.332629387,0
+GOEX.US,D,20160715,000000,28.6885,29.2423,28.4919,28.5568,76351.655771167,0
+GOEX.US,D,20160718,000000,28.4789,28.7783,28.0419,28.472,44327.271480645,0
+GOEX.US,D,20160719,000000,28.0678,28.4191,27.8134,27.8134,69947.1797565,0
+GOEX.US,D,20160720,000000,27.3503,27.3503,25.6359,25.7796,170787.36320259,0
+GOEX.US,D,20160721,000000,25.6489,26.7775,25.6489,26.5839,92486.60621901,0
+GOEX.US,D,20160722,000000,26.1968,26.7097,26.106,26.6598,89178.645755167,0
+GOEX.US,D,20160725,000000,26.4313,26.4313,25.3346,25.4533,73289.211912488,0
+GOEX.US,D,20160726,000000,25.4723,26.1888,25.4723,26.1239,77913.943066875,0
+GOEX.US,D,20160727,000000,26.4183,27.5788,26.079,27.5659,41562.453873937,0
+GOEX.US,D,20160728,000000,28.0099,28.2714,27.2855,27.8134,67687.424880412,0
+GOEX.US,D,20160729,000000,28.0618,29.0787,28.0618,28.8831,117332.88666145,0
+GOEX.US,D,20160801,000000,29.0328,29.3401,28.8372,29.3401,70145.597257815,0
+GOEX.US,D,20160802,000000,29.5607,29.9249,29.0148,29.0328,123452.76383585,0
+GOEX.US,D,20160803,000000,28.8442,28.921,28.4959,28.8581,56710.327358167,0
+GOEX.US,D,20160804,000000,28.922,29.3142,28.8831,29.1386,37124.114917755,0
+GOEX.US,D,20160805,000000,28.5388,28.5388,27.4352,27.7535,77165.367948277,0
+GOEX.US,D,20160808,000000,27.6168,28.1656,27.6168,27.7605,56738.386398757,0
+GOEX.US,D,20160809,000000,27.9501,28.2434,27.9381,28.0678,16758.261992377,0
+GOEX.US,D,20160810,000000,29.0468,29.0927,28.2245,28.9609,73750.181865037,0
+GOEX.US,D,20160811,000000,29.0857,29.6056,28.7923,28.7993,49711.600948147,0
+GOEX.US,D,20160812,000000,29.1964,29.7373,28.8831,28.9779,56130.10648311,0
+GOEX.US,D,20160815,000000,29.1316,29.5297,29.0996,29.2294,66104.093304262,0
+GOEX.US,D,20160816,000000,29.4709,29.6854,29.3112,29.5677,72079.66684134,0
+GOEX.US,D,20160817,000000,29.4389,29.4389,28.2584,28.8581,104412.70057835,0
+GOEX.US,D,20160818,000000,28.915,29.5357,28.915,29.4569,48630.32577684,0
+GOEX.US,D,20160819,000000,29.1825,29.1825,28.465,28.6745,58663.43700495,0
+GOEX.US,D,20160822,000000,28.3412,28.3412,27.4701,27.6826,125872.85608674,0
+GOEX.US,D,20160823,000000,27.9251,28.2584,27.1877,27.2006,34624.85608806,0
+GOEX.US,D,20160824,000000,26.8234,26.8953,24.9514,25.2328,170080.87664488,0
+GOEX.US,D,20160825,000000,25.1011,26.0521,24.5672,25.9114,85268.418027233,0
+GOEX.US,D,20160826,000000,26.3714,27.7874,25.9183,26.3454,136195.57669808,0
+GOEX.US,D,20160829,000000,26.1628,26.1968,25.8445,25.9662,54438.54717897,0
+GOEX.US,D,20160830,000000,25.7208,25.8255,24.3517,24.5802,100206.85081563,0
+GOEX.US,D,20160831,000000,24.2948,24.5802,23.705,24.169,160552.82814739,0
+GOEX.US,D,20160901,000000,24.0253,24.9963,23.705,24.8017,107395.97785823,0
+GOEX.US,D,20160902,000000,25.4004,26.7316,25.4004,26.556,176213.78123098,0
+GOEX.US,D,20160906,000000,27.052,28.1077,27.052,28.0099,111796.23668789,0
+GOEX.US,D,20160907,000000,28.2245,28.2584,27.0839,27.507,65447.712176175,0
+GOEX.US,D,20160908,000000,27.4491,27.6098,27.0579,27.0579,45726.215075775,0
+GOEX.US,D,20160909,000000,26.9472,26.9472,25.7457,25.8056,44217.03953547,0
+GOEX.US,D,20160912,000000,25.3555,26.6009,24.647,26.6009,68868.91091097,0
+GOEX.US,D,20160913,000000,26.6458,26.6458,25.3046,25.5312,32466.314179815,0
+GOEX.US,D,20160914,000000,25.8116,26.3145,25.6359,25.7327,39718.574063737,0
+GOEX.US,D,20160915,000000,25.8645,26.3205,25.3486,25.7727,24406.354770337,0
+GOEX.US,D,20160916,000000,25.4404,25.9493,25.121,25.3555,37076.013705315,0
+GOEX.US,D,20160919,000000,25.4932,25.8385,25.2847,25.3106,7345.455983025,0
+GOEX.US,D,20160920,000000,24.2149,25.5062,24.2149,25.4134,24976.55455947,0
+GOEX.US,D,20160921,000000,25.4603,27.1298,25.4603,27.1298,44526.691090553,0
+GOEX.US,D,20160922,000000,27.1048,27.7774,26.7117,26.9013,45947.681074717,0
+GOEX.US,D,20160923,000000,26.5221,26.5221,25.8844,26.1369,19806.676330763,0
+GOEX.US,D,20160926,000000,26.0201,26.3664,25.4603,25.6489,20754.671059267,0
+GOEX.US,D,20160927,000000,25.4274,25.4274,24.7458,24.8117,27226.288349632,0
+GOEX.US,D,20160928,000000,24.4894,25.5062,24.4644,25.4334,14093.65524492,0
+GOEX.US,D,20160929,000000,25.2398,25.7727,24.6909,25.128,22249.817079277,0
+GOEX.US,D,20160930,000000,25.3206,25.5451,24.9534,24.9813,12109.48023177,0
+GOEX.US,D,20161003,000000,24.8466,24.8536,24.2539,24.5602,22734.837638047,0
+GOEX.US,D,20161004,000000,24.3327,24.3327,22.1543,22.4477,96896.886134602,0
+GOEX.US,D,20161005,000000,22.6762,22.78,21.8809,22.4756,84959.768580743,0
+GOEX.US,D,20161006,000000,21.9188,22.0894,21.4298,21.4498,43471.47074265,0
+GOEX.US,D,20161007,000000,21.7891,22.5644,21.5755,21.8619,24391.32314145,0
+GOEX.US,D,20161010,000000,21.9916,22.4886,21.9916,22.2002,17718.282023992,0
+GOEX.US,D,20161011,000000,22.0515,22.2002,21.6913,21.7172,26297.333684385,0
+GOEX.US,D,20161012,000000,21.7501,22.2201,21.7501,22.1403,25278.189245813,0
+GOEX.US,D,20161013,000000,22.0894,23.1252,22.0894,22.3768,36489.780178702,0
+GOEX.US,D,20161014,000000,22.3309,22.7141,22.1473,22.1473,17047.87137561,0
+GOEX.US,D,20161017,000000,22.2521,22.4477,22.2401,22.2591,19731.518186325,0
+GOEX.US,D,20161018,000000,22.5135,23.0544,22.3249,23.0165,18245.391143647,0
+GOEX.US,D,20161019,000000,23.1572,23.7898,23.1572,23.6022,29661.412229407,0
+GOEX.US,D,20161020,000000,23.5503,23.5683,23.1512,23.3867,5717.0295202125,0
+GOEX.US,D,20161021,000000,23.3797,23.3797,22.286,23.257,13873.19135457,0
+GOEX.US,D,20161024,000000,23.3218,23.3498,22.6073,22.8588,17398.609382985,0
+GOEX.US,D,20161025,000000,22.8518,23.3797,22.787,23.1382,28873.754875702,0
+GOEX.US,D,20161026,000000,23.1382,23.2929,22.5065,22.5854,12891.12493392,0
+GOEX.US,D,20161027,000000,22.8518,22.8518,22.3249,22.3878,11469.132841162,0
+GOEX.US,D,20161028,000000,22.3509,22.4986,21.9856,22.3249,22532.411702363,0
+GOEX.US,D,20161031,000000,22.3579,22.7051,22.3489,22.6512,15052.673167942,0
+GOEX.US,D,20161101,000000,22.8788,23.5434,22.8788,23.3009,16176.036900135,0
+GOEX.US,D,20161102,000000,23.8168,24.1291,23.1332,23.1332,33058.560357982,0
+GOEX.US,D,20161103,000000,23.1053,23.2111,22.6103,23.1322,17810.476014502,0
+GOEX.US,D,20161104,000000,23.1183,23.1183,22.5395,22.754,7070.87822868,0
+GOEX.US,D,20161107,000000,22.0824,22.0824,21.6134,22.0116,22621.599367095,0
+GOEX.US,D,20161108,000000,21.8998,22.3439,21.822,21.8479,17848.556141017,0
+GOEX.US,D,20161109,000000,22.1543,23.4017,21.9527,22.1014,40061.295202373,0
+GOEX.US,D,20161110,000000,22.0894,22.0894,20.3142,20.369,80732.874537577,0
+GOEX.US,D,20161111,000000,20.2513,20.3421,18.6866,19.0628,72053.612017935,0
+GOEX.US,D,20161114,000000,18.9141,19.0458,17.7226,18.8363,151330.42277061,0
+GOEX.US,D,20161115,000000,18.9201,19.9579,18.9201,19.9579,30469.111754962,0
+GOEX.US,D,20161116,000000,20.0437,20.2962,19.4929,19.7224,30308.774380163,0
+GOEX.US,D,20161117,000000,19.8501,19.8501,18.7445,18.9001,32134.616235698,0
+GOEX.US,D,20161118,000000,18.5629,18.7205,18.0799,18.5948,24723.021085567,0
+GOEX.US,D,20161121,000000,18.8163,19.4869,18.7854,19.0379,19013.006325502,0
+GOEX.US,D,20161122,000000,19.3642,19.4929,18.975,19.3512,22690.744859977,0
+GOEX.US,D,20161123,000000,18.5878,18.6217,18.0589,18.5359,72261.048496583,0
+GOEX.US,D,20161125,000000,18.504,18.6407,18.1258,18.2874,17341.489193212,0
+GOEX.US,D,20161128,000000,18.2944,19.3702,18.2944,19.1347,74201.130731663,0
+GOEX.US,D,20161129,000000,18.6157,19.2534,18.3942,19.1746,7990.813916595,0
+GOEX.US,D,20161130,000000,19.4041,19.4041,18.6407,18.8163,21473.18292009,0
+GOEX.US,D,20161201,000000,19.0458,19.3043,18.4341,19.1606,32705.818133422,0
+GOEX.US,D,20161202,000000,19.3652,20.0437,19.3652,19.9769,25465.58355261,0
+GOEX.US,D,20161205,000000,19.911,19.9449,19.3183,19.938,10309.69319964,0
+GOEX.US,D,20161206,000000,19.8801,20.1455,19.6765,19.8272,45389.506588695,0
+GOEX.US,D,20161207,000000,19.899,20.0757,19.468,19.5657,43762.082234475,0
+GOEX.US,D,20161208,000000,19.4171,19.7094,19.3971,19.6516,22589.531892135,0
+GOEX.US,D,20161209,000000,19.3043,19.4939,18.7844,18.8034,32080.502371702,0
+GOEX.US,D,20161212,000000,18.947,19.3761,18.8163,18.9141,20006.09594067,0
+GOEX.US,D,20161213,000000,19.1147,19.2724,18.8034,19.0149,17880.623615977,0
+GOEX.US,D,20161214,000000,19.1826,19.3901,18.1707,18.1707,51952.315760978,0
+GOEX.US,D,20161215,000000,17.9222,17.9222,16.7696,17.1927,80196.74644059,0
+GOEX.US,D,20161216,000000,17.1528,17.1798,16.6329,17.069,39384.871902435,0
+GOEX.US,D,20161219,000000,16.9712,17.088,16.7297,16.8525,14527.568265472,0
+GOEX.US,D,20161220,000000,16.6509,17.1219,16.4483,16.7696,33063.570900945,0
+GOEX.US,D,20161221,000000,16.9572,17.526,16.5082,16.8225,42157.706377882,0
+GOEX.US,D,20161222,000000,16.7168,17.2975,16.5212,16.9183,40087.350025778,0
+GOEX.US,D,20161223,000000,16.7367,17.2387,16.6389,16.9253,32955.343172955,0
+GOEX.US,D,20161227,000000,17.2117,17.3953,16.9433,17.3883,47254.430679337,0
+GOEX.US,D,20161228,000000,17.5231,18.5509,17.0301,18.2525,52304.055876945,0
+GOEX.US,D,20161229,000000,18.028,20.5477,18.024,19.6625,44997.682129027,0
+GOEX.US,D,20161230,000000,20.0817,20.3631,19.0818,19.3342,30722.645228865,0
+GOEX.US,D,20170103,000000,19.438,20.7932,19.438,19.8581,56089.020030817,0
+GOEX.US,D,20170104,000000,20.3251,20.8111,20.0817,20.7642,35791.31048973,0
+GOEX.US,D,20170105,000000,21.1664,22.3249,21.1664,22.1663,32309.985239385,0
+GOEX.US,D,20170106,000000,22.1373,22.1373,20.9039,21.4278,54132.904058257,0
+GOEX.US,D,20170109,000000,21.8579,22.306,21.4837,21.829,77516.105955652,0
+GOEX.US,D,20170110,000000,22.1194,22.5954,21.6603,21.9976,49987.180811085,0
+GOEX.US,D,20170111,000000,21.7641,22.1373,21.3709,22.1373,11288.753294512,0
+GOEX.US,D,20170112,000000,22.5115,22.8758,21.9497,22.0725,20430.98998389,0
+GOEX.US,D,20170113,000000,21.8859,22.0545,21.3101,22.0445,6036.70216122,0
+GOEX.US,D,20170117,000000,22.5954,22.9606,22.5115,22.6043,32828.075381708,0
+GOEX.US,D,20170118,000000,22.782,22.8319,21.9487,22.1463,17785.42329969,0
+GOEX.US,D,20170119,000000,21.6044,22.1563,21.6044,22.1283,19356.72957273,0
+GOEX.US,D,20170120,000000,22.2411,22.6981,21.9787,22.1842,24147.810753472,0
+GOEX.US,D,20170123,000000,22.7261,23.0913,22.4656,23.0264,41234.76436419,0
+GOEX.US,D,20170124,000000,22.9306,23.3138,22.5375,22.6632,69855.987874582,0
+GOEX.US,D,20170125,000000,22.2411,22.5954,21.9787,22.5954,16436.585134185,0
+GOEX.US,D,20170126,000000,21.9417,22.3908,21.6563,22.0814,17390.592514245,0
+GOEX.US,D,20170127,000000,22.0645,22.4557,22.0645,22.288,7755.3183973575,0
+GOEX.US,D,20170130,000000,22.5245,22.7071,22.1194,22.1463,7882.586188605,0
+GOEX.US,D,20170131,000000,23.1382,23.1382,22.5395,22.6043,17639.115445185,0
+GOEX.US,D,20170201,000000,22.4087,23.1542,22.4087,23.1542,13524.45756438,0
+GOEX.US,D,20170202,000000,23.3238,23.6412,23.1642,23.259,16548.821296545,0
+GOEX.US,D,20170203,000000,23.7,23.71,23.3538,23.5134,11795.820242317,0
+GOEX.US,D,20170206,000000,23.8467,25.0901,23.7918,25.0901,23167.748550007,0
+GOEX.US,D,20170207,000000,24.8935,25.3196,24.6979,24.6979,17850.560358202,0
+GOEX.US,D,20170208,000000,24.9484,25.3785,24.5662,24.8745,26001.711649597,0
+GOEX.US,D,20170209,000000,25.0332,25.0332,24.1551,24.1551,47975.948865937,0
+GOEX.US,D,20170210,000000,24.164,24.8456,24.164,24.8366,6027.6831838875,0
+GOEX.US,D,20170213,000000,24.6221,24.7628,24.4734,24.67,10490.07274629,0
+GOEX.US,D,20170214,000000,24.66,24.8865,24.2868,24.7538,23232.88560852,0
+GOEX.US,D,20170215,000000,24.6321,24.7498,24.4445,24.5293,5560.7005797825,0
+GOEX.US,D,20170216,000000,25.0901,25.3785,24.9973,25.2857,27559.990510935,0
+GOEX.US,D,20170217,000000,25.4813,25.4912,24.8296,24.8296,26494.749077107,0
+GOEX.US,D,20170221,000000,24.7438,24.7538,24.164,24.6321,23127.664206307,0
+GOEX.US,D,20170222,000000,24.5951,24.5951,23.8188,24.174,15640.91091174,0
+GOEX.US,D,20170223,000000,24.8745,24.8745,24.3517,24.3517,15992.651027707,0
+GOEX.US,D,20170224,000000,24.6041,24.8217,23.8367,23.8367,30846.906694335,0
+GOEX.US,D,20170227,000000,23.8268,24.3686,22.0256,22.0345,30191.52767484,0
+GOEX.US,D,20170228,000000,22.1283,22.5115,21.839,21.8479,36658.134422242,0
+GOEX.US,D,20170301,000000,21.4837,22.3908,21.325,22.3908,23325.07959903,0
+GOEX.US,D,20170302,000000,22.0725,22.0894,20.9229,21.0077,35032.714285207,0
+GOEX.US,D,20170303,000000,20.9698,21.4548,20.5497,21.2791,18962.900895877,0
+GOEX.US,D,20170306,000000,21.353,21.353,20.2782,20.3531,13174.721665597,0
+GOEX.US,D,20170307,000000,20.3251,20.6395,20.1016,20.4758,24827.240379188,0
+GOEX.US,D,20170308,000000,20.0916,20.5137,20.0916,20.2772,20650.451765647,0
+GOEX.US,D,20170309,000000,20.381,20.381,19.9998,20.0817,9657.3205059225,0
+GOEX.US,D,20170310,000000,20.1395,21.0257,20.0817,21.0257,26616.0042168,0
+GOEX.US,D,20170313,000000,21.3061,21.825,21.3061,21.6234,15305.204533252,0
+GOEX.US,D,20170314,000000,21.6334,21.82,20.6804,20.6804,6583.853452725,0
+GOEX.US,D,20170315,000000,20.7932,22.6522,20.7622,22.5195,25654.982076592,0
+GOEX.US,D,20170316,000000,23.1083,23.5194,22.5115,22.5664,9393.765946095,0
+GOEX.US,D,20170317,000000,22.6612,23.0933,21.9318,22.2411,12045.34528185,0
+GOEX.US,D,20170320,000000,22.3808,22.6522,22.0904,22.6233,8096.0353188075,0
+GOEX.US,D,20170321,000000,22.6772,22.9775,22.6323,22.6892,5868.34791768,0
+GOEX.US,D,20170322,000000,22.8857,22.9506,22.5026,22.5864,2908.119135435,0
+GOEX.US,D,20170323,000000,22.8568,22.8568,22.0256,22.1932,4408.2756984075,0
+GOEX.US,D,20170324,000000,22.1373,22.4187,22.1194,22.1194,4664.8154980875,0
+GOEX.US,D,20170327,000000,22.5016,22.6702,22.288,22.4557,4281.00790716,0
+GOEX.US,D,20170328,000000,22.4087,22.8668,21.7641,22.1932,8999.9372692425,0
+GOEX.US,D,20170329,000000,22.2221,22.3339,22.2221,22.3249,2028.26779122,0
+GOEX.US,D,20170330,000000,22.3998,22.3998,22.0216,22.0595,3866.134949865,0
+GOEX.US,D,20170331,000000,21.8779,22.4726,21.8779,22.296,2476.2103320675,0
+GOEX.US,D,20170403,000000,22.3249,22.5764,22.3249,22.5764,1146.41222982,0
+GOEX.US,D,20170404,000000,22.8758,22.8758,22.3778,22.6043,10282.636267642,0
+GOEX.US,D,20170405,000000,22.288,22.6882,22.1932,22.4377,6108.85397988,0
+GOEX.US,D,20170406,000000,22.4936,22.6612,22.2591,22.6612,8040.91934622,0
+GOEX.US,D,20170407,000000,22.8758,23.0733,22.4087,22.5564,16096.870321327,0
+GOEX.US,D,20170410,000000,22.5564,22.6922,22.3638,22.6043,10160.379019357,0
+GOEX.US,D,20170411,000000,22.8758,23.259,22.744,23.1642,7610.012651445,0
+GOEX.US,D,20170412,000000,23.26,23.4835,23.0474,23.3897,7576.9430678925,0
+GOEX.US,D,20170413,000000,23.4735,23.4735,23.0065,23.0434,5586.7554031875,0
+GOEX.US,D,20170417,000000,23.0733,23.0813,22.3628,22.8388,16468.652609145,0
+GOEX.US,D,20170418,000000,22.6792,22.7201,22.2191,22.2501,24624.814443502,0
+GOEX.US,D,20170419,000000,22.2591,22.2591,21.4837,21.7062,14800.141802632,0
+GOEX.US,D,20170420,000000,21.6982,22.1054,21.6513,21.81,11640.49341048,0
+GOEX.US,D,20170421,000000,21.802,22.1174,21.802,21.9976,41680.702687852,0
+GOEX.US,D,20170424,000000,21.7262,21.7262,21.4657,21.5575,42386.187136972,0
+GOEX.US,D,20170425,000000,21.353,21.353,20.2912,20.6056,25112.84132805,0
+GOEX.US,D,20170426,000000,20.4658,20.8021,20.0457,20.5676,26026.76436441,0
+GOEX.US,D,20170427,000000,20.5497,20.5676,20.1196,20.4838,13602.622034595,0
+GOEX.US,D,20170428,000000,20.39,21.0077,20.39,20.6624,27283.408539405,0
+GOEX.US,D,20170501,000000,20.7842,20.7842,19.896,20.2613,12364.015814265,0
+GOEX.US,D,20170502,000000,20.2613,20.39,20.0817,20.1126,9136.2240378225,0
+GOEX.US,D,20170503,000000,20.0078,20.2583,19.7653,20.0368,7447.67105946,0
+GOEX.US,D,20170504,000000,19.6156,19.6805,18.9051,18.971,22697.759620125,0
+GOEX.US,D,20170505,000000,19.0468,19.5498,19.0468,19.447,13796.028992948,0
+GOEX.US,D,20170508,000000,19.3063,19.6615,19.0179,19.2414,15115.80600927,0
+GOEX.US,D,20170509,000000,19.1666,19.3442,18.9431,19.3442,27274.389562072,0
+GOEX.US,D,20170510,000000,19.5967,19.8192,19.438,19.7933,12273.82604094,0
+GOEX.US,D,20170511,000000,19.7084,20.3431,19.467,20.3341,14241.96731661,0
+GOEX.US,D,20170512,000000,20.4289,20.6894,20.378,20.4778,11559.322614487,0
+GOEX.US,D,20170515,000000,21.0167,21.0636,20.2703,20.5876,20871.91776459,0
+GOEX.US,D,20170516,000000,20.867,20.9798,20.6245,20.8301,11334.850289767,0
+GOEX.US,D,20170517,000000,21.5296,21.5775,20.9418,21.0077,22676.715339682,0
+GOEX.US,D,20170518,000000,21.0167,21.0167,20.4329,20.7173,15442.493410425,0
+GOEX.US,D,20170519,000000,20.859,20.9528,20.6974,20.8021,18272.448075645,0
+GOEX.US,D,20170522,000000,20.9608,21.2123,20.877,21.0167,26494.749077107,0
+GOEX.US,D,20170523,000000,21.1005,21.2232,20.1844,20.2772,22273.867685497,0
+GOEX.US,D,20170524,000000,20.2513,20.5117,19.924,20.4778,12051.357933405,0
+GOEX.US,D,20170525,000000,20.4189,20.5397,20.1954,20.3631,12339.965208045,0
+GOEX.US,D,20170526,000000,20.8111,20.8111,20.39,20.39,22487.3168157,0
+GOEX.US,D,20170530,000000,20.2313,20.4798,20.0368,20.0368,10865.863468477,0
+GOEX.US,D,20170531,000000,20.1196,20.2693,19.9429,20.0198,7807.4280441675,0
+GOEX.US,D,20170601,000000,19.8491,19.9769,19.8491,19.904,5681.955719475,0
+GOEX.US,D,20170602,000000,20.0916,20.3431,19.933,20.1575,8987.9119661325,0
+GOEX.US,D,20170605,000000,20.4289,20.4289,19.9978,20.2134,12197.66578791,0
+GOEX.US,D,20170606,000000,20.5117,21.344,20.5117,21.344,14159.794412025,0
+GOEX.US,D,20170607,000000,21.344,21.344,20.9229,21.1943,7304.3695307325,0
+GOEX.US,D,20170608,000000,20.7742,20.9418,20.5896,20.8161,6565.81549806,0
+GOEX.US,D,20170609,000000,20.6984,20.7572,20.5018,20.5596,8498.8829729925,0
+GOEX.US,D,20170612,000000,20.6155,20.8211,20.5497,20.8211,5550.6794938575,0
+GOEX.US,D,20170613,000000,20.886,21.2612,20.7373,21.2412,9626.255139555,0
+GOEX.US,D,20170614,000000,21.7821,21.7821,20.1765,20.378,12762.85503408,0
+GOEX.US,D,20170615,000000,20.2613,20.6245,20.2613,20.5018,7691.1834474375,0
+GOEX.US,D,20170616,000000,20.3631,20.5117,20.1864,20.3311,7260.2767526625,0
+GOEX.US,D,20170619,000000,20.2413,20.4559,20.1695,20.2613,6343.347390525,0
+GOEX.US,D,20170620,000000,20.1455,20.1455,20.0926,20.1246,2693.66789664,0
+GOEX.US,D,20170621,000000,20.2014,20.4928,20.1954,20.4838,5785.1729045025,0
+GOEX.US,D,20170622,000000,20.5497,20.9019,20.5497,20.8161,4475.416974105,0
+GOEX.US,D,20170623,000000,21.0167,21.1574,20.9239,21.1574,6471.617290365,0
+GOEX.US,D,20170626,000000,21.0167,21.1095,20.5876,21.1095,10461.011597107,0
+GOEX.US,D,20170627,000000,21.0167,21.2133,20.87,21.0167,29116.265155087,0
+GOEX.US,D,20170628,000000,21.2761,21.4737,21.0676,21.4737,105001.94043074,0
+GOEX.US,D,20170629,000000,21.2861,21.2861,20.8111,21.0356,13849.14074835,0
+GOEX.US,D,20170630,000000,20.859,21.2562,20.859,21.1714,3366.0827622075,0
+GOEX.US,D,20170703,000000,20.9039,20.9039,20.4379,20.4379,8122.0901422125,0
+GOEX.US,D,20170705,000000,20.3631,20.4658,20.2513,20.4658,13873.19135457,0
+GOEX.US,D,20170706,000000,20.4509,20.5397,20.2693,20.39,8430.7395887025,0
+GOEX.US,D,20170707,000000,20.2613,20.39,19.8212,19.8791,11444.08012635,0
+GOEX.US,D,20170710,000000,19.904,20.383,19.904,20.383,4243.9298892375,0
+GOEX.US,D,20170711,000000,20.3251,20.3341,20.0547,20.2713,5941.5018449325,0
+GOEX.US,D,20170712,000000,20.5397,20.7263,20.4559,20.5187,5084.698998345,0
+GOEX.US,D,20170713,000000,20.5876,20.5876,20.2224,20.2613,5582.7469688175,0
+GOEX.US,D,20170714,000000,20.4658,20.7223,20.4658,20.5117,3328.0026356925,0
+GOEX.US,D,20170717,000000,20.6155,20.9039,20.6155,20.7542,4360.1744859675,0
+GOEX.US,D,20170718,000000,21.0167,21.0985,20.8111,20.9608,8530.9504479525,0
+GOEX.US,D,20170719,000000,21.0167,21.1005,20.8301,21.0815,5322.1987347675,0
+GOEX.US,D,20170720,000000,20.9418,21.0247,20.876,20.9229,2966.2414338,0
+GOEX.US,D,20170721,000000,21.1095,21.2951,20.9079,21.1284,12128.520295027,0
+GOEX.US,D,20170724,000000,21.3061,21.3061,20.7932,20.886,6814.338429,0
+GOEX.US,D,20170725,000000,21.0317,21.0317,20.8111,20.8111,4272.99103842,0
+GOEX.US,D,20170726,000000,20.7443,21.4178,20.7443,21.3689,8042.923563405,0
+GOEX.US,D,20170727,000000,21.4657,21.4657,20.9229,20.9229,3151.6315234125,0
+GOEX.US,D,20170728,000000,20.9788,21.2791,20.9788,21.1374,7581.953610855,0
+GOEX.US,D,20170731,000000,21.1664,21.3161,21.1095,21.1574,13843.128096795,0
+GOEX.US,D,20170801,000000,21.1664,21.2861,20.9229,20.9977,10927.994201212,0
+GOEX.US,D,20170802,000000,20.9508,21.0356,20.8031,20.8401,11656.52714796,0
+GOEX.US,D,20170803,000000,20.8021,20.879,20.6984,20.7672,8422.7227199625,0
+GOEX.US,D,20170804,000000,20.4718,20.4718,20.0817,20.1765,14605.732735687,0
+GOEX.US,D,20170807,000000,20.1016,20.379,20.0817,20.1775,5100.732735825,0
+GOEX.US,D,20170808,000000,20.2313,20.2313,19.914,20.0018,3473.308381605,0
+GOEX.US,D,20170809,000000,20.41,20.6155,20.2772,20.4928,7803.4196097975,0
+GOEX.US,D,20170810,000000,20.7932,20.8021,20.5596,20.5596,16625.983658168,0
+GOEX.US,D,20170811,000000,20.7742,20.9299,20.5966,20.9229,16862.481285997,0
+GOEX.US,D,20170814,000000,20.7542,20.8211,20.5606,20.7333,9763.5440167275,0
+GOEX.US,D,20170815,000000,20.2044,20.41,20.1116,20.2922,6519.718502805,0
+GOEX.US,D,20170816,000000,20.2872,20.7742,20.2872,20.6984,4230.902477535,0
+GOEX.US,D,20170817,000000,20.7842,21.0686,20.7173,20.7173,12158.583552802,0
+GOEX.US,D,20170818,000000,21.0257,21.1394,20.6624,20.7273,9316.6035844725,0
+GOEX.US,D,20170821,000000,20.7932,20.9977,20.7882,20.9778,6521.72271999,0
+GOEX.US,D,20170822,000000,20.9319,21.1005,20.8301,20.9877,5457.483394755,0
+GOEX.US,D,20170823,000000,20.9129,21.0496,20.8211,20.9977,17120.02319427,0
+GOEX.US,D,20170824,000000,20.8949,21.0546,20.886,21.0167,7279.31681592,0
+GOEX.US,D,20170825,000000,21.1374,21.2791,21.0855,21.2791,4942.39957821,0
+GOEX.US,D,20170828,000000,21.4178,21.9318,21.3969,21.9318,27499.863995385,0
+GOEX.US,D,20170829,000000,22.288,22.4756,21.802,21.9787,27148.123879417,0
+GOEX.US,D,20170830,000000,22.0904,22.0904,21.7641,21.81,7794.400632465,0
+GOEX.US,D,20170831,000000,21.9787,22.5115,21.9787,22.5115,13579.573536967,0
+GOEX.US,D,20170901,000000,22.6792,22.6792,22.3918,22.6712,20440.008961222,0
+GOEX.US,D,20170905,000000,22.8388,23.3238,22.8289,23.3238,13646.714812665,0
+GOEX.US,D,20170906,000000,23.1841,23.3997,22.8189,22.9775,8289.44227716,0
+GOEX.US,D,20170907,000000,23.24,23.5473,23.24,23.3897,6887.4923562525,0
+GOEX.US,D,20170908,000000,23.4266,23.4266,23.0434,23.0813,15226.037954445,0
+GOEX.US,D,20170911,000000,22.7351,22.744,22.0645,22.1463,20882.940959107,0
+GOEX.US,D,20170912,000000,22.1463,22.5016,22.1283,22.4656,5926.470216045,0
+GOEX.US,D,20170913,000000,22.269,22.3529,22.1004,22.1004,7176.0996308925,0
+GOEX.US,D,20170914,000000,22.1892,22.3429,22.1762,22.3429,4284.0142329375,0
+GOEX.US,D,20170915,000000,22.3429,22.3429,21.9507,21.9507,8730.37005786,0
+GOEX.US,D,20170918,000000,21.829,21.829,21.4837,21.5296,7441.658407905,0
+GOEX.US,D,20170919,000000,21.7551,21.8938,21.7501,21.8938,5071.6715866425,0
+GOEX.US,D,20170920,000000,21.802,22.3549,21.4079,21.4558,21385.999472542,0
+GOEX.US,D,20170921,000000,21.2502,21.5476,20.9698,21.4478,16934.633104657,0
+GOEX.US,D,20170922,000000,21.4458,21.6753,21.3899,21.6044,33352.178175585,0
+GOEX.US,D,20170925,000000,21.5955,22.1094,21.4917,22.0665,12181.63205043,0
+GOEX.US,D,20170926,000000,21.81,21.9787,21.5396,21.5396,4739.973642525,0
+GOEX.US,D,20170927,000000,21.4458,21.5575,21.0636,21.344,15192.968370892,0
+GOEX.US,D,20170928,000000,21.2701,21.6513,21.2701,21.6513,10397.87875578,0
+GOEX.US,D,20170929,000000,21.5106,21.8938,21.4278,21.4458,3772.9388507625,0
+GOEX.US,D,20171002,000000,21.3061,21.5206,21.2961,21.4178,4046.514496515,0
+GOEX.US,D,20171003,000000,21.5955,21.7841,21.5436,21.7451,4534.5413810625,0
+GOEX.US,D,20171004,000000,21.7162,21.8938,21.6833,21.7761,7184.1164996325,0
+GOEX.US,D,20171005,000000,21.839,21.839,21.5575,21.6603,7820.45545587,0
+GOEX.US,D,20171006,000000,21.5106,22.0545,21.353,22.0345,5007.5366367225,0
+GOEX.US,D,20171009,000000,22.1932,22.3998,22.1373,22.3998,22683.73009983,0
+GOEX.US,D,20171010,000000,22.4936,22.5864,22.1094,22.1194,14832.209277592,0
+GOEX.US,D,20171011,000000,22.1932,22.4746,22.1194,22.4367,7723.2509223975,0
+GOEX.US,D,20171012,000000,22.4377,22.4377,22.2132,22.269,5369.297838615,0
+GOEX.US,D,20171013,000000,22.3429,22.3429,22.0645,22.279,5060.648392125,0
+GOEX.US,D,20171016,000000,22.1004,22.2082,21.4568,21.4737,7701.2045333625,0
+GOEX.US,D,20171017,000000,21.4079,21.5775,21.353,21.5675,4412.2841327775,0
+GOEX.US,D,20171018,000000,21.5675,21.6334,21.4178,21.4178,6718.13600412,0
+GOEX.US,D,20171019,000000,21.5575,21.6234,21.3869,21.4737,5382.3252503175,0
+GOEX.US,D,20171020,000000,21.344,21.355,21.1574,21.2811,7139.02161297,0
+GOEX.US,D,20171023,000000,21.1195,21.4767,20.8031,20.9877,9622.246705185,0
+GOEX.US,D,20171024,000000,20.9508,21.0406,20.7542,20.7542,4284.0142329375,0
+GOEX.US,D,20171025,000000,20.8301,20.8301,20.2972,20.4379,7271.29994718,0
+GOEX.US,D,20171026,000000,20.4559,20.4559,20.0916,20.1565,25648.969425037,0
+GOEX.US,D,20171027,000000,20.1575,20.3531,19.9898,20.3251,25419.486557355,0
+GOEX.US,D,20171030,000000,20.3162,20.5387,20.3062,20.4758,35259.190827112,0
+GOEX.US,D,20171031,000000,20.5497,20.5497,20.0817,20.0817,16171.026357172,0
+GOEX.US,D,20171101,000000,20.4469,20.6065,20.2693,20.2693,18998.976805207,0
+GOEX.US,D,20171102,000000,20.2872,20.5497,20.2872,20.2972,8559.0094885425,0
+GOEX.US,D,20171103,000000,20.4658,20.4658,20.0827,20.1954,8096.0353188075,0
+GOEX.US,D,20171106,000000,20.39,20.8021,20.39,20.6245,13962.379019302,0
+GOEX.US,D,20171107,000000,20.5547,20.85,20.373,20.5786,20937.054823102,0
+GOEX.US,D,20171108,000000,20.8021,20.888,20.5497,20.5497,20075.241433552,0
+GOEX.US,D,20171109,000000,20.6435,20.7083,20.5876,20.6944,13549.510279193,0
+GOEX.US,D,20171110,000000,20.6624,20.7842,20.3251,20.373,11044.238797943,0
+GOEX.US,D,20171113,000000,20.4469,20.4469,20.1575,20.1864,19091.170795717,0
+GOEX.US,D,20171114,000000,20.1765,20.2044,19.9529,19.9699,17111.004216937,0
+GOEX.US,D,20171115,000000,20.1196,20.1196,19.9429,20.0038,17226.246705075,0
+GOEX.US,D,20171116,000000,20.0737,20.1864,19.9898,20.0218,8729.3679492675,0
+GOEX.US,D,20171117,000000,20.0368,20.41,20.0368,20.3341,11315.81022651,0
+GOEX.US,D,20171120,000000,20.3062,20.4289,20.0817,20.1016,14569.656826357,0
+GOEX.US,D,20171121,000000,20.2224,20.5357,20.2224,20.2972,11098.352661937,0
+GOEX.US,D,20171122,000000,20.6245,20.6984,20.4738,20.5876,11315.81022651,0
+GOEX.US,D,20171124,000000,20.6155,20.7053,20.4409,20.4559,5858.326831755,0
+GOEX.US,D,20171127,000000,20.5497,20.5497,20.3481,20.4838,18523.977332362,0
+GOEX.US,D,20171128,000000,20.4559,20.4838,20.3251,20.3251,10198.459145872,0
+GOEX.US,D,20171129,000000,20.1954,20.3162,19.8721,19.8921,12239.754348795,0
+GOEX.US,D,20171130,000000,19.7184,19.9609,19.6156,19.6895,9812.64733776,0
+GOEX.US,D,20171201,000000,20.0647,20.1645,19.7454,20.0178,13670.765418885,0
+GOEX.US,D,20171204,000000,19.9998,19.9998,19.6256,19.6256,4901.3131259175,0
+GOEX.US,D,20171205,000000,19.7274,19.7274,19.2324,19.3811,25883.462835682,0
+GOEX.US,D,20171206,000000,19.3163,19.3851,19.2324,19.2324,11676.56931981,0
+GOEX.US,D,20171207,000000,19.1187,19.1187,18.9381,18.9431,19513.05851316,0
+GOEX.US,D,20171208,000000,19.0079,19.1845,19.0079,19.1845,17781.41486532,0
+GOEX.US,D,20171211,000000,18.9989,19.2783,18.9989,19.1945,8692.289931345,0
+GOEX.US,D,20171212,000000,19.1776,19.2354,19.0369,19.2225,5571.7237743,0
+GOEX.US,D,20171213,000000,19.1097,19.896,19.1097,19.8581,10912.962572325,0
+GOEX.US,D,20171214,000000,19.9609,19.9609,19.7354,19.8581,10199.461254465,0
+GOEX.US,D,20171215,000000,20.0647,20.0647,19.8022,19.8022,10497.087506437,0
+GOEX.US,D,20171218,000000,20.0078,20.2613,19.9998,20.1296,12245.76700035,0
+GOEX.US,D,20171219,000000,20.1196,20.3531,20.1196,20.2902,7710.223510695,0
+GOEX.US,D,20171220,000000,20.4189,20.7742,20.1665,20.7542,35613.937268857,0
+GOEX.US,D,20171221,000000,20.8301,21.0915,20.8201,20.9838,10010.062730482,0
+GOEX.US,D,20171222,000000,21.1195,21.2701,20.9828,21.2412,14380.258302375,0
+GOEX.US,D,20171226,000000,21.5396,21.802,21.3071,21.5865,50797.886662417,0
+GOEX.US,D,20171227,000000,21.7302,21.9138,21.5865,21.7262,17407.628360317,0
+GOEX.US,D,20171228,000000,21.7641,21.9128,21.5296,21.7551,31380.028465545,0
+GOEX.US,D,20171229,000000,21.7721,21.9976,21.6982,21.7721,16358.42066397,0
+GOEX.US,D,20180102,000000,21.9138,22.1842,21.9138,22.1842,27012.83921943,0
+GOEX.US,D,20180103,000000,22.1563,22.1842,21.802,21.9886,15547.714812637,0
+GOEX.US,D,20180104,000000,21.81,21.9896,21.6982,21.9737,51640.65998871,0
+GOEX.US,D,20180105,000000,21.9138,21.9787,21.7871,21.8938,19122.236162085,0
+GOEX.US,D,20180108,000000,21.82,21.8459,21.4917,21.5017,11426.042171685,0
+GOEX.US,D,20180109,000000,21.344,21.344,20.9039,21.0456,32841.10279341,0
+GOEX.US,D,20180110,000000,21.0815,21.3989,21.0636,21.344,18209.315234317,0
+GOEX.US,D,20180111,000000,21.2791,21.4218,21.2502,21.2502,10338.754348823,0
+GOEX.US,D,20180112,000000,21.3989,22.1563,21.3989,21.9417,19488.005798347,0
+GOEX.US,D,20180116,000000,22.1004,22.5115,22.1004,22.5016,40592.412756397,0
+GOEX.US,D,20180117,000000,22.4087,22.754,22.1194,22.269,35247.165524002,0
+GOEX.US,D,20180118,000000,22.1194,22.2501,21.6713,21.6893,18618.175540057,0
+GOEX.US,D,20180119,000000,21.802,21.9517,21.7451,21.802,7262.2809698475,0
+GOEX.US,D,20180122,000000,21.802,21.9507,21.6982,21.7821,12004.258829557,0
+GOEX.US,D,20180123,000000,21.7062,22.0166,21.4967,22.0166,25779.243542062,0
+GOEX.US,D,20180124,000000,22.269,22.6133,22.2421,22.306,16763.27253534,0
+GOEX.US,D,20180125,000000,22.5195,22.5764,21.7172,21.7352,15812.271481057,0
+GOEX.US,D,20180126,000000,21.9417,22.0445,21.7821,21.8479,11107.37163927,0
+GOEX.US,D,20180129,000000,21.7162,21.7721,21.2502,21.2502,14106.682656622,0
+GOEX.US,D,20180130,000000,21.4458,21.4458,20.9877,21.0167,10273.61729031,0
+GOEX.US,D,20180131,000000,21.1843,21.3071,20.8111,21.2701,33737.989983698,0
+GOEX.US,D,20180201,000000,20.9508,21.1504,20.9079,21.1095,5948.51660508,0
+GOEX.US,D,20180202,000000,20.867,21.2232,20.2693,20.2872,22039.374274853,0
+GOEX.US,D,20180205,000000,20.2044,20.2363,19.8412,20.0737,26998.809699135,0
+GOEX.US,D,20180206,000000,19.8212,20.1864,19.7454,19.7753,9553.1012123025,0
+GOEX.US,D,20180207,000000,19.4011,19.8212,19.3542,19.467,12058.372693552,0
+GOEX.US,D,20180208,000000,19.5498,19.8481,19.5498,19.7374,9344.6626250625,0
+GOEX.US,D,20180209,000000,19.6057,19.6256,18.7565,19.0957,15808.263046687,0
+GOEX.US,D,20180212,000000,19.1476,19.8871,19.1187,19.8731,7625.0442803325,0
+GOEX.US,D,20180213,000000,20.0178,20.1665,19.7184,19.7653,15601.828676632,0
+GOEX.US,D,20180214,000000,19.7553,20.8021,19.7553,20.7642,12754.83816534,0
+GOEX.US,D,20180215,000000,20.9319,21.0167,20.6994,20.8401,2669.61729042,0
+GOEX.US,D,20180216,000000,20.867,20.9269,20.2313,20.3062,18035.950447815,0
+GOEX.US,D,20180220,000000,19.8771,20.381,19.8771,19.8771,15588.80126493,0
+GOEX.US,D,20180221,000000,20.0078,20.2313,19.8212,19.8801,4287.020558715,0
+GOEX.US,D,20180222,000000,20.0078,20.2613,20.0078,20.1116,5982.588297225,0
+GOEX.US,D,20180223,000000,20.1335,20.2224,19.9849,20.2224,1250.63152344,0
+GOEX.US,D,20180226,000000,20.373,20.6305,20.2373,20.6305,7985.8033736325,0
+GOEX.US,D,20180227,000000,20.6345,20.6345,20.0817,20.1226,4000.41750126,0
+GOEX.US,D,20180228,000000,20.3431,20.3431,20.0078,20.0817,6761.2266735975,0
+GOEX.US,D,20180301,000000,19.933,20.0368,19.6436,19.7184,10332.741697268,0
+GOEX.US,D,20180302,000000,20.2313,20.4449,20.2034,20.2513,9418.8186609075,0
+GOEX.US,D,20180305,000000,20.1016,20.2643,20.1016,20.2643,1975.1560358175,0
+GOEX.US,D,20180306,000000,20.5876,20.8111,20.5497,20.6435,9095.13758553,0
+GOEX.US,D,20180307,000000,20.4838,20.5676,20.0457,20.1645,1874.9451765675,0
+GOEX.US,D,20180308,000000,20.2772,20.2772,20.0697,20.1296,4771.0390088925,0
+GOEX.US,D,20180309,000000,20.0817,20.373,20.0817,20.2134,12029.31154437,0
+GOEX.US,D,20180312,000000,20.1485,20.2134,19.9699,20.1615,4480.4275170675,0
+GOEX.US,D,20180313,000000,20.2872,20.2872,20.0457,20.2723,2715.714285675,0
+GOEX.US,D,20180314,000000,20.2044,20.393,20.2044,20.3301,4397.25250389,0
+GOEX.US,D,20180315,000000,20.1116,20.3531,20.0178,20.0178,3302.94992088,0
+GOEX.US,D,20180316,000000,20.1575,20.2313,19.904,20.2313,4706.9040589725,0
+GOEX.US,D,20180319,000000,20.0817,20.2693,20.0817,20.2693,3069.4586188275,0
+GOEX.US,D,20180320,000000,20.1296,20.1296,19.9699,19.9898,6135.9109118775,0
+GOEX.US,D,20180321,000000,20.2224,20.4928,20.2224,20.4928,4551.577227135,0
+GOEX.US,D,20180322,000000,20.2872,20.5596,20.1395,20.1395,12989.331575985,0
+GOEX.US,D,20180323,000000,20.6056,20.8231,20.2134,20.6475,24571.7026881,0
+GOEX.US,D,20180326,000000,20.7642,20.8909,20.6245,20.6844,19540.115445157,0
+GOEX.US,D,20180327,000000,20.39,20.5018,20.1196,20.1296,14106.682656622,0
+GOEX.US,D,20180328,000000,19.9998,19.9998,19.6705,19.7064,6691.0790721225,0
+GOEX.US,D,20180329,000000,19.6705,20.1765,19.6705,20.1196,7565.919873375,0
+GOEX.US,D,20180402,000000,20.2693,20.4289,19.7753,20.4189,11192.550869632,0
+GOEX.US,D,20180403,000000,20.1665,20.2224,20.0368,20.0916,4775.0474432625,0
+GOEX.US,D,20180404,000000,20.2972,20.3002,20.0916,20.2573,7911.6473377875,0
+GOEX.US,D,20180405,000000,20.1485,20.2044,20.0387,20.1665,8741.3932523775,0
+GOEX.US,D,20180406,000000,20.3431,20.5966,20.3231,20.5117,19480.9910382,0
+GOEX.US,D,20180409,000000,20.4758,20.6415,20.3162,20.5117,12345.9778596,0
+GOEX.US,D,20180410,000000,20.5966,20.879,20.5217,20.7642,4510.4907748425,0
+GOEX.US,D,20180411,000000,20.9698,21.5136,20.9229,21.2961,19258.522930665,0
+GOEX.US,D,20180412,000000,21.0905,21.2701,21.0905,21.2701,6733.1676330075,0
+GOEX.US,D,20180413,000000,21.2791,21.4079,21.2791,21.362,4866.23932518,0
+GOEX.US,D,20180416,000000,21.4368,21.4368,21.334,21.3699,4622.7269372025,0
+GOEX.US,D,20180417,000000,21.3809,21.81,21.3161,21.7352,12625.566156908,0
+GOEX.US,D,20180418,000000,21.839,21.9976,21.6803,21.6803,16136.954665027,0
+GOEX.US,D,20180419,000000,21.82,21.9038,21.5865,21.7162,13062.485503237,0
+GOEX.US,D,20180420,000000,21.6144,21.7162,21.3061,21.7162,29507.087506162,0
+GOEX.US,D,20180423,000000,21.3709,21.4079,20.9319,20.9418,21219.649446187,0
+GOEX.US,D,20180424,000000,20.9608,21.2043,20.9608,21.1664,10924.987875435,0
+GOEX.US,D,20180425,000000,21.0546,21.3161,20.9887,21.1284,26545.856615325,0
+GOEX.US,D,20180426,000000,21.3809,21.4737,21.1005,21.2861,3629.637322035,0
+GOEX.US,D,20180427,000000,21.2602,21.3111,21.1015,21.2861,9701.4132839925,0
+GOEX.US,D,20180430,000000,21.1474,21.2232,20.6056,21.1095,11091.33790179,0
+GOEX.US,D,20180501,000000,20.8111,21.1284,20.8111,21.1284,3184.701106965,0
+GOEX.US,D,20180502,000000,21.2133,21.5855,21.2133,21.5595,6879.4754875125,0
+GOEX.US,D,20180503,000000,21.7062,21.7451,21.4837,21.6144,24406.354770337,0
+GOEX.US,D,20180504,000000,21.6434,21.7422,21.6434,21.6893,5720.03584599,0
+GOEX.US,D,20180507,000000,21.5775,21.7491,21.4917,21.5356,16234.1591985,0
+GOEX.US,D,20180508,000000,21.3939,21.3939,21.2412,21.3839,4981.4818133175,0
+GOEX.US,D,20180509,000000,21.6044,21.9038,21.6044,21.7451,16397.502899077,0
+GOEX.US,D,20180510,000000,21.829,21.9507,21.802,21.9218,13068.498154792,0
+GOEX.US,D,20180511,000000,21.9836,21.9836,21.829,21.829,4395.248286705,0
+GOEX.US,D,20180514,000000,21.9218,21.9687,21.6703,21.839,5644.8777015525,0
+GOEX.US,D,20180515,000000,21.2502,21.3161,21.0546,21.2701,8903.7348443625,0
+GOEX.US,D,20180516,000000,21.0905,21.3161,21.0905,21.2791,5933.4849761925,0
+GOEX.US,D,20180517,000000,21.2043,21.344,21.2043,21.2791,1645.462308885,0
+GOEX.US,D,20180518,000000,21.1374,21.3859,21.1095,21.334,6377.41908267,0
+GOEX.US,D,20180521,000000,21.3899,21.5675,21.2602,21.5476,7310.3821822875,0
+GOEX.US,D,20180522,000000,21.362,21.5775,21.362,21.4657,1820.8313125725,0
+GOEX.US,D,20180523,000000,21.1943,21.2791,21.0257,21.2133,9526.044280305,0
+GOEX.US,D,20180524,000000,21.4368,21.6703,21.2133,21.6703,11893.02477579,0
+GOEX.US,D,20180525,000000,21.4837,21.5575,21.2791,21.2791,4550.5751185425,0
+GOEX.US,D,20180529,000000,20.6984,21.2791,20.6984,21.1843,9886.803373605,0
+GOEX.US,D,20180530,000000,21.2232,21.4657,21.2232,21.4368,2282.803373715,0
+GOEX.US,D,20180531,000000,21.4368,21.5575,21.1694,21.3989,7574.9388507075,0
+GOEX.US,D,20180601,000000,21.1574,21.362,21.1574,21.1843,15248.08434348,0
+GOEX.US,D,20180604,000000,21.4657,21.4657,21.2133,21.334,4906.32366888,0
+GOEX.US,D,20180605,000000,21.2232,21.3899,21.2053,21.3061,6941.6062202475,0
+GOEX.US,D,20180606,000000,21.4917,21.5695,21.0736,21.363,6239.128096905,0
+GOEX.US,D,20180607,000000,21.4837,21.5775,21.1284,21.4657,23964.424881045,0
+GOEX.US,D,20180608,000000,21.3161,21.5047,21.1424,21.2961,4522.5160779525,0
+GOEX.US,D,20180611,000000,21.1943,21.5625,21.1005,21.4837,5831.2698997575,0
+GOEX.US,D,20180612,000000,21.2502,21.353,21.1664,21.1664,3888.1813389,0
+GOEX.US,D,20180613,000000,21.1504,21.3659,21.0456,21.3659,5490.5529783075,0
+GOEX.US,D,20180614,000000,21.4837,21.4837,21.2133,21.2472,6665.0242487175,0
+GOEX.US,D,20180615,000000,21.1095,21.1524,20.886,20.9229,4572.6215075775,0
+GOEX.US,D,20180618,000000,20.9608,21.0356,20.8969,21.0356,8339.547706785,0
+GOEX.US,D,20180619,000000,20.7173,20.9149,20.7173,20.8251,4802.10437526,0
+GOEX.US,D,20180620,000000,20.7173,20.7433,20.7173,20.7433,909.91460199,0
+GOEX.US,D,20180621,000000,20.8301,20.9039,20.7173,20.8301,5400.3632049825,0
+GOEX.US,D,20180622,000000,20.9877,21.1374,20.8949,21.1095,6251.153400015,0
+GOEX.US,D,20180625,000000,20.8949,20.9229,20.7872,20.8081,7583.95782804,0
+GOEX.US,D,20180626,000000,20.8021,20.8021,20.6165,20.7592,7105.9520294175,0
+GOEX.US,D,20180627,000000,20.5596,20.7542,20.5497,20.5497,1708.5951502125,0
+GOEX.US,D,20180628,000000,20.5876,20.8351,20.4289,20.5966,7549.886135895,0
+GOEX.US,D,20180629,000000,20.6345,20.7692,20.6056,20.7133,2393.03531889,0
+GOEX.US,D,20180702,000000,20.4838,20.6085,20.4838,20.6085,863.817606735,0
+GOEX.US,D,20180703,000000,20.8021,20.9049,20.8021,20.8111,3191.7158671125,0
+GOEX.US,D,20180705,000000,21.0546,21.1684,20.9877,21.1145,12485.270953957,0
+GOEX.US,D,20180706,000000,21.3171,21.334,21.2791,21.3061,2588.4464944275,0
+GOEX.US,D,20180709,000000,21.4558,21.5476,21.3869,21.4278,12121.50553488,0
+GOEX.US,D,20180710,000000,21.3061,21.4278,21.1843,21.4278,4819.1402213325,0
+GOEX.US,D,20180711,000000,21.1943,21.1943,20.9039,21.0007,2615.503426425,0
+GOEX.US,D,20180712,000000,21.2163,21.2163,21.1025,21.1943,1448.0469161625,0
+GOEX.US,D,20180713,000000,21.0586,21.1584,20.9788,21.0167,1058.22667368,0
+GOEX.US,D,20180716,000000,20.7932,20.8969,20.7083,20.7932,2693.66789664,0
+GOEX.US,D,20180717,000000,20.6525,20.7922,20.6525,20.7083,2597.46547176,0
+GOEX.US,D,20180718,000000,20.5676,20.9418,20.5497,20.7692,3558.4876119675,0
+GOEX.US,D,20180719,000000,20.381,20.879,20.381,20.7373,15076.723774162,0
+GOEX.US,D,20180720,000000,20.9039,20.9229,20.6624,20.7353,6761.2266735975,0
+GOEX.US,D,20180723,000000,20.6894,20.7323,20.4559,20.6624,8928.787559175,0
+GOEX.US,D,20180724,000000,20.6245,20.7223,20.6245,20.6475,3573.519240855,0
+GOEX.US,D,20180725,000000,20.7373,20.7842,20.6724,20.6724,2209.6494464625,0
+GOEX.US,D,20180726,000000,20.8211,20.9039,20.6435,20.7782,27232.301001187,0
+GOEX.US,D,20180727,000000,20.5018,20.5596,20.4658,20.5117,9288.5445438825,0
+GOEX.US,D,20180730,000000,20.3431,20.3431,20.1016,20.1765,11273.721665625,0
+GOEX.US,D,20180731,000000,20.0817,20.41,20.0577,20.1345,5860.33104894,0
+GOEX.US,D,20180801,000000,20.0697,20.1086,19.914,20.0817,4761.0179229675,0
+GOEX.US,D,20180802,000000,19.7553,19.902,19.6705,19.6805,8996.930943465,0
+GOEX.US,D,20180803,000000,19.914,20.0178,19.7613,19.8042,5385.331576095,0
+GOEX.US,D,20180806,000000,19.8771,19.896,19.6705,19.7773,4415.290458555,0
+GOEX.US,D,20180807,000000,19.6625,19.7633,19.3811,19.4101,6390.4464943725,0
+GOEX.US,D,20180808,000000,19.4191,19.46,19.3811,19.3811,3437.232472275,0
+GOEX.US,D,20180809,000000,19.467,19.4859,19.428,19.428,1424.998418535,0
+GOEX.US,D,20180810,000000,19.2783,19.5188,19.1287,19.1476,4280.0057985675,0
+GOEX.US,D,20180813,000000,19.0818,19.2943,18.6078,18.6547,12760.850816895,0
+GOEX.US,D,20180814,000000,18.7365,18.8313,18.6626,18.7594,9364.7047969125,0
+GOEX.US,D,20180815,000000,18.4491,18.4491,17.6827,17.7476,24610.784923207,0
+GOEX.US,D,20180816,000000,17.8414,18.1238,17.3923,17.3923,29091.212440275,0
+GOEX.US,D,20180817,000000,17.561,17.7905,17.552,17.7855,12070.397996662,0
+GOEX.US,D,20180820,000000,17.8124,18.2136,17.8124,18.0619,6246.1428570525,0
+GOEX.US,D,20180821,000000,18.1867,18.2435,18.019,18.1497,3341.030047395,0
+GOEX.US,D,20180822,000000,18.0938,18.2056,18.0549,18.1677,3736.8629414325,0
+GOEX.US,D,20180823,000000,18.028,18.028,17.5171,17.5171,14917.388507955,0
+GOEX.US,D,20180824,000000,17.9342,18.485,17.9342,18.3214,15263.115972367,0
+GOEX.US,D,20180827,000000,18.3932,18.5878,18.3553,18.485,10992.129151132,0
+GOEX.US,D,20180828,000000,18.6547,18.6547,18.1707,18.2236,4529.5308381,0
+GOEX.US,D,20180829,000000,18.1767,18.2495,18.1308,18.1737,6591.870321465,0
+GOEX.US,D,20180830,000000,18.0839,18.0839,17.7476,17.8284,5879.3711121975,0
+GOEX.US,D,20180831,000000,17.7107,17.8544,17.7107,17.7665,5466.5023720875,0
+GOEX.US,D,20180904,000000,17.3923,17.3923,17.1019,17.1219,5661.913547625,0
+GOEX.US,D,20180905,000000,17.1309,17.1309,16.9523,16.9812,3739.86926721,0
+GOEX.US,D,20180906,000000,17.0002,17.1419,16.8185,16.8405,9985.01001567,0
+GOEX.US,D,20180907,000000,16.8135,16.8874,16.7477,16.7936,7020.772799055,0
+GOEX.US,D,20180910,000000,16.9054,16.9862,16.7387,16.7387,9939.9151290075,0
+GOEX.US,D,20180911,000000,16.5421,16.6299,16.3555,16.6299,8744.399578155,0
+GOEX.US,D,20180912,000000,16.7018,17.2865,16.7018,17.2796,12558.42488121,0
+GOEX.US,D,20180913,000000,17.2796,17.2796,16.9812,16.9812,989.0811807975,0
+GOEX.US,D,20180914,000000,17.1309,17.1309,17.1309,17.1309,720.5160780075,0
+GOEX.US,D,20180917,000000,17.1309,17.3285,17.1309,17.2556,2169.5651027625,0
+GOEX.US,D,20180918,000000,17.3644,17.4562,17.055,17.055,3597.569847075,0
+GOEX.US,D,20180919,000000,17.6288,17.7955,17.6288,17.6368,5014.55139687,0
+GOEX.US,D,20180920,000000,17.8414,18.004,17.7576,17.9901,2640.5561412375,0
+GOEX.US,D,20180921,000000,18.028,18.028,17.7576,17.7855,3585.544543965,0
+GOEX.US,D,20180924,000000,17.7376,17.9541,17.6358,17.6358,6094.824459585,0
+GOEX.US,D,20180925,000000,17.7376,17.7476,17.6169,17.6169,1713.605693175,0
+GOEX.US,D,20180926,000000,17.6169,17.6169,17.4492,17.4492,752.5835529675,0
+GOEX.US,D,20180927,000000,17.1778,17.6907,17.08,17.08,1098.31101738,0
+GOEX.US,D,20180928,000000,17.1309,17.4213,17.1309,17.3963,1978.162361595,0
+GOEX.US,D,20181001,000000,17.2147,17.55,17.2147,17.5161,4340.1323141175,0
+GOEX.US,D,20181002,000000,17.561,17.8514,17.552,17.6967,7740.28676847,0
+GOEX.US,D,20181003,000000,17.8514,17.8514,17.7376,17.8015,1129.3763837475,0
+GOEX.US,D,20181004,000000,17.8414,17.9521,17.5141,17.6208,11246.664733628,0
+GOEX.US,D,20181005,000000,17.5141,17.561,17.4233,17.542,3003.3194517225,0
+GOEX.US,D,20181008,000000,17.2516,17.9042,17.1119,17.8274,11284.744860143,0
+GOEX.US,D,20181009,000000,17.4662,17.4761,17.2147,17.3165,6843.3995781825,0
+GOEX.US,D,20181010,000000,17.2796,17.3364,17.1678,17.2436,4421.30311011,0
+GOEX.US,D,20181011,000000,17.6448,18.4012,17.6448,18.1497,5513.601475935,0
+GOEX.US,D,20181012,000000,18.4202,18.5978,17.9142,18.3832,10028.100685147,0
+GOEX.US,D,20181015,000000,18.4301,18.981,18.4012,18.7365,9486.9620451975,0
+GOEX.US,D,20181016,000000,18.8123,18.8453,18.5419,18.5419,4738.9715339325,0
+GOEX.US,D,20181017,000000,18.3932,18.6956,18.3932,18.6956,749.57722719,0
+GOEX.US,D,20181018,000000,18.505,18.5848,18.49,18.503,1524.2071691925,0
+GOEX.US,D,20181019,000000,18.505,18.7285,18.505,18.5978,1060.230890865,0
+GOEX.US,D,20181022,000000,18.4012,18.5459,18.4012,18.4491,2484.2272008075,0
+GOEX.US,D,20181023,000000,18.6447,18.961,18.4012,18.6826,4810.121244,0
+GOEX.US,D,20181024,000000,18.495,18.495,18.1497,18.1497,3374.0996309475,0
+GOEX.US,D,20181025,000000,18.2525,18.3313,18.0968,18.3313,3439.23668946,0
+GOEX.US,D,20181026,000000,18.019,18.2096,17.8234,17.8234,8322.5118607125,0
+GOEX.US,D,20181029,000000,17.8414,18.0589,17.6358,17.6358,2678.6362677525,0
+GOEX.US,D,20181030,000000,17.2895,17.4761,17.2796,17.3734,2339.9235634875,0
+GOEX.US,D,20181031,000000,17.3734,17.3734,17.1119,17.2516,6749.2013704875,0
+GOEX.US,D,20181101,000000,17.6169,18.1158,17.4951,17.5181,2383.014232965,0
+GOEX.US,D,20181102,000000,17.2796,17.5231,16.6269,17.5231,1771.72799154,0
+GOEX.US,D,20181105,000000,17.533,17.7476,17.4392,17.6538,3340.0279388025,0
+GOEX.US,D,20181106,000000,17.7576,17.7576,17.561,17.561,912.9209277675,0
+GOEX.US,D,20181107,000000,17.8035,18.003,17.3165,17.3165,3293.9309435475,0
+GOEX.US,D,20181108,000000,17.2147,17.561,16.7617,17.2796,3821.0400632025,0
+GOEX.US,D,20181109,000000,16.9433,16.9433,16.8255,16.8495,3184.701106965,0
+GOEX.US,D,20181112,000000,16.8684,16.8874,16.599,16.599,3133.5935687475,0
+GOEX.US,D,20181113,000000,16.58,16.7676,16.4314,16.4413,2931.1676330625,0
+GOEX.US,D,20181114,000000,16.6369,16.8495,16.4723,16.8495,3350.0490247275,0
+GOEX.US,D,20181115,000000,16.8275,16.8305,16.4543,16.8046,1418.98576698,0
+GOEX.US,D,20181116,000000,17.1309,17.2796,17.1219,17.1758,5565.711122745,0
+GOEX.US,D,20181119,000000,17.1588,17.545,16.9572,17.092,7200.1502371125,0
+GOEX.US,D,20181120,000000,17.4023,17.4113,17.0131,17.3165,2781.85345278,0
+GOEX.US,D,20181121,000000,17.1309,17.533,16.9523,17.4322,3034.38481809,0
+GOEX.US,D,20181123,000000,17.1119,17.1119,17.0461,17.0461,1803.7954665,0
+GOEX.US,D,20181126,000000,17.065,17.065,16.8235,16.8235,3568.5086978925,0
+GOEX.US,D,20181127,000000,16.7846,16.7846,16.4124,16.4932,7322.4074853975,0
+GOEX.US,D,20181128,000000,16.4124,16.7966,16.3655,16.4763,9610.221402075,0
+GOEX.US,D,20181129,000000,16.7846,16.8595,16.4503,16.8595,3533.434897155,0
+GOEX.US,D,20181130,000000,16.5331,16.7617,16.5331,16.7197,1549.259884005,0
+GOEX.US,D,20181203,000000,17.0002,17.0002,16.7706,16.7746,2934.17395884,0
+GOEX.US,D,20181204,000000,17.1019,17.1019,16.608,16.8405,7848.51449646,0
+GOEX.US,D,20181206,000000,16.7387,17.1878,16.617,16.7686,6807.3236688525,0
+GOEX.US,D,20181207,000000,16.6818,17.6169,16.4683,17.6169,26788.36689471,0
+GOEX.US,D,20181210,000000,17.3265,17.4652,17.1878,17.3265,5109.7517131575,0
+GOEX.US,D,20181211,000000,17.2496,17.2556,17.2147,17.2556,1181.4860305575,0
+GOEX.US,D,20181212,000000,17.2147,17.5989,17.2147,17.3115,3166.6631523,0
+GOEX.US,D,20181213,000000,17.2796,17.5789,17.2796,17.3833,4052.52714807,0
+GOEX.US,D,20181214,000000,17.084,17.2935,16.9103,17.2606,6455.583552885,0
+GOEX.US,D,20181217,000000,17.2606,17.6458,17.2606,17.6458,11003.15234565,0
+GOEX.US,D,20181218,000000,17.552,18.1577,17.4722,18.1577,17160.10753797,0
+GOEX.US,D,20181219,000000,18.1767,18.474,17.5041,17.5041,13776.98892969,0
+GOEX.US,D,20181220,000000,17.7765,18.0809,17.7007,17.999,69420.070636845,0
+GOEX.US,D,20181221,000000,17.9142,17.9142,17.7326,17.7765,1554.2704269675,0
+GOEX.US,D,20181224,000000,17.7765,18.3264,17.7765,18.2435,10114.282024103,0
+GOEX.US,D,20181226,000000,18.4671,18.505,18.1867,18.2056,4639.762783275,0
+GOEX.US,D,20181227,000000,18.514,18.5229,18.0938,18.1008,27960.833947935,0
+GOEX.US,D,20181228,000000,18.3084,18.4301,18.1398,18.3264,8195.244069465,0
+GOEX.US,D,20181231,000000,18.1867,18.6167,18.1208,18.5419,12587.486030392,0
+GOEX.US,D,20190102,000000,18.5419,18.8123,18.5409,18.7365,6959.6441749125,0
+GOEX.US,D,20190103,000000,18.9151,19.5398,18.9151,19.5398,17178.145492635,0
+GOEX.US,D,20190104,000000,19.2973,19.3951,19.0279,19.3013,6993.7158670575,0
+GOEX.US,D,20190107,000000,19.3911,19.449,19.1576,19.1576,12482.26462818,0
+GOEX.US,D,20190108,000000,19.0369,19.1756,18.991,19.1476,11502.202424715,0
+GOEX.US,D,20190109,000000,19.2783,19.4759,19.2783,19.457,33733.981549328,0
+GOEX.US,D,20190110,000000,19.4759,19.5308,19.1576,19.1576,21234.681075075,0
+GOEX.US,D,20190111,000000,18.9341,19.0997,18.8313,19.0518,4430.3220874425,0
+GOEX.US,D,20190114,000000,19.0558,19.1506,18.8213,18.8213,22093.488138848,0
+GOEX.US,D,20190115,000000,19.0718,19.0718,18.3254,18.5758,41810.976804878,0
+GOEX.US,D,20190116,000000,18.6726,18.7854,18.5609,18.7465,4112.65366362,0
+GOEX.US,D,20190117,000000,18.7105,18.8682,18.6626,18.6916,5269.086979365,0
+GOEX.US,D,20190118,000000,18.6986,18.6986,18.2525,18.2705,10388.859778447,0
+GOEX.US,D,20190122,000000,18.2705,18.5249,18.1767,18.496,3825.0484975725,0
+GOEX.US,D,20190123,000000,18.2605,18.495,18.2585,18.495,1724.6288876925,0
+GOEX.US,D,20190124,000000,18.2485,18.5589,18.2485,18.495,5402.3674221675,0
+GOEX.US,D,20190125,000000,18.8493,19.3143,18.7185,19.2414,6802.31312589,0
+GOEX.US,D,20190128,000000,19.0917,19.6536,19.0838,19.6536,17887.638376125,0
+GOEX.US,D,20190129,000000,19.9529,20.0178,19.6536,20.0178,5376.3125987625,0
+GOEX.US,D,20190130,000000,20.0368,20.5018,19.7833,20.3431,30332.824986382,0
+GOEX.US,D,20190131,000000,20.5497,20.7792,20.4878,20.6724,38004.968370562,0
+GOEX.US,D,20190201,000000,20.5776,20.7981,20.398,20.6056,5959.5397995975,0
+GOEX.US,D,20190204,000000,20.5217,21.0167,20.3531,20.5497,8810.53874526,0
+GOEX.US,D,20190205,000000,20.4928,20.5467,20.3162,20.4658,17108.999999752,0
+GOEX.US,D,20190206,000000,20.4,20.8291,20.4,20.4,19758.575118323,0
+GOEX.US,D,20190207,000000,20.2224,20.375,20.0178,20.0477,7551.89035308,0
+GOEX.US,D,20190208,000000,20.0178,20.2832,19.914,20.1395,8232.3220873875,0
+GOEX.US,D,20190211,000000,20.0557,20.3341,20.0078,20.0457,3950.312071635,0
+GOEX.US,D,20190212,000000,20.2693,20.392,19.7553,19.9609,18234.36794913,0
+GOEX.US,D,20190213,000000,20.0737,20.3162,20.0737,20.1316,2763.815498115,0
+GOEX.US,D,20190214,000000,20.1016,20.3162,20.1016,20.1954,4139.7105956175,0
+GOEX.US,D,20190215,000000,20.4758,20.5497,20.3531,20.5497,9161.276752635,0
+GOEX.US,D,20190219,000000,20.6435,21.325,20.6435,21.2043,21646.547706593,0
+GOEX.US,D,20190220,000000,21.4278,21.6703,21.1943,21.344,23595.648919005,0
+GOEX.US,D,20190221,000000,21.0456,21.2133,20.9229,21.2133,4296.0395360475,0
+GOEX.US,D,20190222,000000,21.344,21.6434,21.344,21.6434,10279.629941865,0
+GOEX.US,D,20190225,000000,21.2701,21.353,20.9788,20.9877,19782.625724543,0
+GOEX.US,D,20190226,000000,21.1574,21.1574,20.9239,21.1284,6435.541381035,0
+GOEX.US,D,20190227,000000,20.9698,20.9698,20.5497,20.6435,16012.693199557,0
+GOEX.US,D,20190228,000000,20.5596,20.5876,20.3341,20.4928,5365.289404245,0
+GOEX.US,D,20190301,000000,20.3251,20.5167,19.8871,19.8871,10391.866104225,0
+GOEX.US,D,20190304,000000,19.7753,19.9799,19.4829,19.8312,20164.429098285,0
+GOEX.US,D,20190305,000000,19.8531,20.1196,19.7763,19.8531,3279.9014232525,0
+GOEX.US,D,20190306,000000,19.8491,19.9529,19.6156,19.6156,4134.700052655,0
+GOEX.US,D,20190307,000000,19.7653,19.7943,19.6166,19.7753,9997.03531878,0
+GOEX.US,D,20190308,000000,20.1196,20.5307,20.1016,20.373,5450.4686346075,0
+GOEX.US,D,20190311,000000,20.4928,20.5497,20.2224,20.5497,4410.2799155925,0
+GOEX.US,D,20190312,000000,20.4838,20.849,20.383,20.8021,4069.5629941425,0
+GOEX.US,D,20190313,000000,20.8949,21.1843,20.7303,20.9508,3046.4101212,0
+GOEX.US,D,20190314,000000,20.6525,20.6525,20.4379,20.6195,3926.261465415,0
+GOEX.US,D,20190315,000000,20.7542,20.7642,20.2912,20.407,4551.577227135,0
+GOEX.US,D,20190318,000000,20.4758,20.4758,20.3251,20.3251,2967.2435423925,0
+GOEX.US,D,20190319,000000,20.5108,20.6255,20.4389,20.4409,3540.4496573025,0
+GOEX.US,D,20190320,000000,20.4559,21.0167,20.3251,20.877,10103.258829585,0
+GOEX.US,D,20190321,000000,20.8401,20.9229,20.4648,20.7842,3535.43911434,0
+GOEX.US,D,20190322,000000,20.2972,20.5397,20.2583,20.4289,5456.4812861625,0
+GOEX.US,D,20190325,000000,20.6894,20.9229,20.3341,20.864,23095.596731347,0
+GOEX.US,D,20190326,000000,20.877,21.0546,20.7542,20.885,10504.102266585,0
+GOEX.US,D,20190327,000000,20.876,20.9229,20.6674,20.6674,5088.707432715,0
+GOEX.US,D,20190328,000000,20.4469,20.4469,19.896,19.896,18057.99683685,0
+GOEX.US,D,20190329,000000,20.1266,20.1266,19.7553,19.7583,5797.1982076125,0
+GOEX.US,D,20190401,000000,19.9429,19.9429,19.2414,19.2414,8751.4143383025,0
+GOEX.US,D,20190402,000000,19.3442,19.4739,19.1845,19.3492,6113.8645228425,0
+GOEX.US,D,20190403,000000,19.2324,19.466,19.2324,19.2414,8464.8112808475,0
+GOEX.US,D,20190404,000000,19.2225,19.6995,19.0468,19.6995,8613.1233525375,0
+GOEX.US,D,20190405,000000,19.6436,19.7074,19.6156,19.6755,4396.2503952975,0
+GOEX.US,D,20190408,000000,19.8681,20.1765,19.7603,19.9429,2999.3110173525,0
+GOEX.US,D,20190409,000000,20.0817,20.1395,19.9898,20.0647,2510.2820242125,0
+GOEX.US,D,20190410,000000,20.1116,20.1116,19.8711,20.0178,3932.27411697,0
+GOEX.US,D,20190411,000000,19.5787,19.7294,19.447,19.457,2677.63415916,0
+GOEX.US,D,20190412,000000,19.5398,19.7035,19.3342,19.3342,4618.7185028325,0
+GOEX.US,D,20190415,000000,19.0718,19.2394,18.971,19.1766,12178.625724653,0
+GOEX.US,D,20190416,000000,18.971,19.0059,18.8692,18.9381,4087.6009488075,0
+GOEX.US,D,20190417,000000,18.8682,18.9989,18.6826,18.8453,4326.1027938225,0
+GOEX.US,D,20190418,000000,18.8313,18.8313,18.6826,18.6826,1377.8993146875,0
+GOEX.US,D,20190422,000000,18.6357,18.7205,18.028,18.1717,16781.310490005,0
+GOEX.US,D,20190423,000000,18.2056,18.2475,18.1088,18.2336,4323.096468045,0
+GOEX.US,D,20190424,000000,18.2984,18.5738,18.1497,18.4571,5102.73695301,0
+GOEX.US,D,20190425,000000,18.6477,18.6477,18.3353,18.4341,8313.49288338,0
+GOEX.US,D,20190426,000000,18.5319,18.8453,18.5319,18.8453,5699.99367414,0
+GOEX.US,D,20190429,000000,18.7365,19.4191,18.2475,18.3932,9056.0553504225,0
+GOEX.US,D,20190430,000000,18.5688,18.6167,18.5688,18.6167,665.40010542,0
+GOEX.US,D,20190501,000000,18.473,18.5419,18.3174,18.4541,20318.75382153,0
+GOEX.US,D,20190502,000000,18.2136,18.2136,17.9851,17.9901,3781.957828095,0
+GOEX.US,D,20190503,000000,18.0549,18.2795,18.0549,18.1537,5005.5324195375,0
+GOEX.US,D,20190506,000000,17.8973,18.1208,17.8783,18.014,4371.197680485,0
+GOEX.US,D,20190507,000000,18.1597,18.3832,18.1597,18.2745,2076.36900366,0
+GOEX.US,D,20190508,000000,18.4301,18.4301,18.2056,18.3084,956.011597245,0
+GOEX.US,D,20190509,000000,18.2705,18.4371,18.2705,18.3084,2459.174485995,0
+GOEX.US,D,20190510,000000,18.3583,18.3583,18.3084,18.3084,614.2925672025,0
+GOEX.US,D,20190513,000000,18.4491,18.7155,18.3084,18.7155,4041.5039535525,0
+GOEX.US,D,20190514,000000,18.7744,18.8453,18.5509,18.6856,1404.956246685,0
+GOEX.US,D,20190515,000000,18.3663,18.8602,18.3663,18.6267,2758.8049551525,0
+GOEX.US,D,20190516,000000,18.5708,18.5708,17.9901,17.9901,7531.84818123,0
+GOEX.US,D,20190517,000000,18.0549,18.3593,17.9192,18.1348,3973.3605692625,0
+GOEX.US,D,20190520,000000,18.6806,18.6806,17.8983,17.9132,1815.82076961,0
+GOEX.US,D,20190521,000000,18.0869,18.3932,18.0799,18.2435,1351.8444912825,0
+GOEX.US,D,20190522,000000,17.8563,17.8943,17.7665,17.8414,2340.92567208,0
+GOEX.US,D,20190523,000000,18.2695,18.2695,17.8035,17.9372,1812.8144438325,0
+GOEX.US,D,20190524,000000,18.1477,18.1477,17.9062,18.02,1785.757511835,0
+GOEX.US,D,20190528,000000,17.8514,17.9052,17.8514,17.8923,2892.085397955,0
+GOEX.US,D,20190529,000000,17.8184,17.9901,17.7476,17.8184,4877.2625196975,0
+GOEX.US,D,20190530,000000,17.8783,18.0968,17.8783,18.0968,2153.5313652825,0
+GOEX.US,D,20190531,000000,18.0839,18.6626,18.0839,18.5609,4347.147074265,0
+GOEX.US,D,20190603,000000,18.8213,19.3632,18.6826,19.3013,11628.46810737,0
+GOEX.US,D,20190604,000000,19.1845,19.3542,19.1576,19.3542,3126.5788086,0
+GOEX.US,D,20190605,000000,19.3442,19.6625,19.0917,19.2045,5757.1138639125,0
+GOEX.US,D,20190606,000000,19.0718,19.3492,19.0718,19.3492,1892.9831312325,0
+GOEX.US,D,20190607,000000,19.423,19.4759,19.3632,19.3632,4916.344754805,0
+GOEX.US,D,20190610,000000,19.1666,19.2734,18.957,18.957,971.0432261325,0
+GOEX.US,D,20190611,000000,18.7654,19.0758,18.7654,19.0468,2289.8181338625,0
+GOEX.US,D,20190612,000000,19.0518,19.3811,19.0518,19.3712,1765.715339985,0
+GOEX.US,D,20190613,000000,19.3811,19.6486,19.3811,19.6486,3592.5593041125,0
+GOEX.US,D,20190614,000000,19.8412,20.1026,19.4859,19.5877,9231.42435411,0
+GOEX.US,D,20190617,000000,19.6705,19.8751,19.2414,19.7653,3841.0822350525,0
+GOEX.US,D,20190618,000000,19.9529,19.9898,19.3632,19.5967,7335.4348971,0
+GOEX.US,D,20190619,000000,19.7084,20.2613,19.435,20.1435,5120.774907675,0
+GOEX.US,D,20190620,000000,20.9508,21.4478,20.8401,21.3061,104485.8545056,0
+GOEX.US,D,20190621,000000,21.4178,21.6144,21.0546,21.4498,19944.967316527,0
+GOEX.US,D,20190624,000000,21.7721,22.2032,21.5775,22.2032,33930.394833457,0
+GOEX.US,D,20190625,000000,22.5115,22.6423,21.5975,21.9318,22493.329467255,0
+GOEX.US,D,20190626,000000,21.5296,22.281,21.5296,21.9926,24766.111755045,0
+GOEX.US,D,20190627,000000,22.0725,22.1722,21.7821,21.824,16267.228782052,0
+GOEX.US,D,20190628,000000,21.82,22.1283,21.806,22.0186,5199.9414864825,0
+GOEX.US,D,20190701,000000,21.4917,21.8898,20.9698,20.9698,8282.4275170125,0
+GOEX.US,D,20190702,000000,21.5106,22.1842,21.5106,22.1004,11613.436478482,0
+GOEX.US,D,20190703,000000,22.1932,22.1932,22.0645,22.1194,2240.71481283,0
+GOEX.US,D,20190705,000000,21.6234,21.8888,21.328,21.8859,5574.7301000775,0
+GOEX.US,D,20190708,000000,21.9886,22.2221,21.6893,21.8479,7124.992092675,0
+GOEX.US,D,20190709,000000,21.6334,22.0445,21.6334,21.9886,9049.040590275,0
+GOEX.US,D,20190710,000000,22.3339,22.5495,22.3339,22.4557,8942.81707947,0
+GOEX.US,D,20190711,000000,22.5016,22.6842,22.4936,22.6063,3616.6099103325,0
+GOEX.US,D,20190712,000000,22.5864,22.8388,22.5065,22.8388,3694.7743805475,0
+GOEX.US,D,20190715,000000,23.0733,23.0813,22.8917,23.0344,13924.298892787,0
+GOEX.US,D,20190716,000000,23.1552,23.3198,22.9975,23.1282,12479.258302402,0
+GOEX.US,D,20190717,000000,23.3049,23.9784,22.9037,23.9784,19403.828676577,0
+GOEX.US,D,20190718,000000,25.0562,25.0562,23.8108,25.0562,14596.713758355,0
+GOEX.US,D,20190719,000000,24.9494,25.1909,24.664,24.7738,98421.093303795,0
+GOEX.US,D,20190722,000000,25.0811,25.2108,24.8306,25.2019,14208.897733057,0
+GOEX.US,D,20190723,000000,25.2777,25.3206,24.5612,24.7638,20544.228254842,0
+GOEX.US,D,20190724,000000,24.9584,25.0163,24.7548,25.0163,17610.054296002,0
+GOEX.US,D,20190725,000000,24.8845,24.8845,24.3527,24.3527,3549.468634635,0
+GOEX.US,D,20190726,000000,24.3117,24.7638,23.4376,24.3117,41062.40168628,0
+GOEX.US,D,20190729,000000,24.4834,24.8436,24.194,24.644,34572.74644125,0
+GOEX.US,D,20190730,000000,24.661,25.0342,24.5482,24.7738,7822.459673055,0
+GOEX.US,D,20190731,000000,25.0432,25.0721,23.7908,23.7908,23364.161834137,0
+GOEX.US,D,20190801,000000,23.4376,25.0811,23.4027,25.0412,17160.10753797,0
+GOEX.US,D,20190802,000000,24.9404,25.1839,24.7817,24.8566,48184.387453177,0
+GOEX.US,D,20190805,000000,25.3895,26.0521,25.2308,25.6888,18771.49815471,0
+GOEX.US,D,20190806,000000,25.8196,25.8295,25.3705,25.615,16163.009488432,0
+GOEX.US,D,20190807,000000,26.1828,26.8005,25.8714,26.1459,29686.46494422,0
+GOEX.US,D,20190808,000000,26.101,26.7266,25.8834,26.7266,11198.563521187,0
+GOEX.US,D,20190809,000000,26.7266,26.7266,26.1179,26.2397,10470.03057444,0
+GOEX.US,D,20190812,000000,26.2676,26.5849,25.9144,25.9144,26082.88244559,0
+GOEX.US,D,20190813,000000,26.2397,26.2397,24.9414,25.632,45596.943067343,0
+GOEX.US,D,20190814,000000,25.5022,26.5889,24.9494,24.9494,43934.444912385,0
+GOEX.US,D,20190815,000000,25.0991,25.6888,25.0432,25.605,53265.078017152,0
+GOEX.US,D,20190816,000000,25.3326,25.4174,24.7917,24.8366,20733.626778825,0
+GOEX.US,D,20190819,000000,24.3337,24.6181,24.0393,24.2688,12377.043225967,0
+GOEX.US,D,20190820,000000,24.4365,25.0432,24.4345,24.9125,17332.47021588,0
+GOEX.US,D,20190821,000000,24.68,24.9215,24.6341,24.7638,6723.1465470825,0
+GOEX.US,D,20190822,000000,24.4644,24.652,24.4644,24.5812,5966.554559745,0
+GOEX.US,D,20190823,000000,24.5383,25.605,24.5303,25.2408,59821.87453788,0
+GOEX.US,D,20190826,000000,25.632,25.9144,25.5292,25.8944,12411.114918113,0
+GOEX.US,D,20190827,000000,25.7537,26.5849,25.7537,26.2676,40709.65946172,0
+GOEX.US,D,20190828,000000,26.4363,26.4363,26.0251,26.3794,12973.297838505,0
+GOEX.US,D,20190829,000000,26.3514,26.3514,25.2777,25.3066,10996.137585502,0
+GOEX.US,D,20190830,000000,25.3895,25.5561,25.2687,25.3406,3785.966262465,0
+GOEX.US,D,20190903,000000,25.8665,26.2576,25.8665,26.081,14598.71797554,0
+GOEX.US,D,20190904,000000,26.1179,26.4921,26.081,26.4921,12784.901423115,0
+GOEX.US,D,20190905,000000,26.1079,26.1549,25.2308,25.4174,12594.50079054,0
+GOEX.US,D,20190906,000000,24.9843,25.5112,24.5303,24.5303,32729.868739642,0
+GOEX.US,D,20190909,000000,24.6051,24.6051,23.735,24.1271,17593.01844993,0
+GOEX.US,D,20190910,000000,23.8108,24.0154,23.5394,23.5394,12949.247232285,0
+GOEX.US,D,20190911,000000,23.6342,23.9295,23.6342,23.8667,4746.9884026725,0
+GOEX.US,D,20190912,000000,24.3527,24.4175,23.5024,23.5204,6214.0753820925,0
+GOEX.US,D,20190913,000000,23.8477,23.8477,23.0374,23.1592,6256.1639429775,0
+GOEX.US,D,20190916,000000,23.3049,23.5144,23.0264,23.2969,20505.146019735,0
+GOEX.US,D,20190917,000000,23.4476,23.8717,23.4476,23.8587,12719.764364602,0
+GOEX.US,D,20190918,000000,23.9036,24.0573,23.3248,23.4745,11076.306272902,0
+GOEX.US,D,20190919,000000,23.6421,23.7509,23.5513,23.698,2088.39430677,0
+GOEX.US,D,20190920,000000,23.8218,24.3237,23.7918,24.2978,6067.7675275875,0
+GOEX.US,D,20190923,000000,24.3996,25.6629,22.9975,24.8526,10914.96678951,0
+GOEX.US,D,20190924,000000,24.6889,25.3525,24.5203,25.3525,8148.1449656175,0
+GOEX.US,D,20190925,000000,24.9684,24.9684,24.165,24.165,7228.2092777025,0
+GOEX.US,D,20190926,000000,24.4993,24.4993,23.8577,23.8577,1830.8523984975,0
+GOEX.US,D,20190927,000000,23.4376,23.5962,23.3049,23.3997,7888.59884016,0
+GOEX.US,D,20190930,000000,23.1093,23.1602,22.3708,22.6273,11908.056404677,0
+GOEX.US,D,20191001,000000,22.4656,23.247,22.4656,22.9037,14567.652609172,0
+GOEX.US,D,20191002,000000,23.1931,23.3049,22.8947,23.1422,5251.0490247,0
+GOEX.US,D,20191003,000000,23.0165,23.4216,22.8388,23.1492,7532.8502898225,0
+GOEX.US,D,20191004,000000,22.9696,23.3338,22.9297,23.3338,4847.1992619225,0
+GOEX.US,D,20191007,000000,23.231,23.4146,23.1282,23.222,3699.78492351,0
+GOEX.US,D,20191008,000000,23.5264,23.6421,23.222,23.4845,4765.0263573375,0
+GOEX.US,D,20191009,000000,23.7539,23.8717,23.3248,23.5054,5041.6083288675,0
+GOEX.US,D,20191010,000000,23.3717,23.3717,22.9406,23.3248,2704.6910911575,0
+GOEX.US,D,20191011,000000,22.8947,22.9875,22.6133,22.6133,15837.32419587,0
+GOEX.US,D,20191014,000000,22.6353,22.754,22.4656,22.5495,5278.1059566975,0
+GOEX.US,D,20191015,000000,22.3529,22.4936,21.6803,21.7162,9635.2741168875,0
+GOEX.US,D,20191016,000000,21.8769,22.0495,21.82,22.0445,4124.67896673,0
+GOEX.US,D,20191017,000000,22.0445,22.6363,22.0445,22.5295,5365.289404245,0
+GOEX.US,D,20191018,000000,22.3339,22.7311,22.306,22.4457,9082.1101738275,0
+GOEX.US,D,20191021,000000,22.7071,22.773,21.9787,22.1194,5309.171323065,0
+GOEX.US,D,20191022,000000,22.0904,22.1204,21.9218,22.0545,5111.7559303425,0
+GOEX.US,D,20191023,000000,22.296,22.5485,22.296,22.5115,6583.853452725,0
+GOEX.US,D,20191024,000000,22.6323,23.1262,22.3339,23.1093,12575.460727282,0
+GOEX.US,D,20191025,000000,23.4476,23.5863,23.0923,23.1652,8196.2461780575,0
+GOEX.US,D,20191028,000000,23.0065,23.0065,22.747,22.8857,9241.445440035,0
+GOEX.US,D,20191029,000000,22.4846,23.0344,22.4846,22.7909,50475.207695632,0
+GOEX.US,D,20191030,000000,23.0913,23.3428,22.8917,23.3338,3565.502372115,0
+GOEX.US,D,20191031,000000,23.5024,23.715,23.3897,23.702,11061.274644015,0
+GOEX.US,D,20191101,000000,23.6242,23.8268,23.4256,23.716,5914.444912935,0
+GOEX.US,D,20191104,000000,23.8278,23.8278,23.713,23.7539,1243.6167632925,0
+GOEX.US,D,20191105,000000,23.1472,23.3438,22.9785,23.1652,10406.897733112,0
+GOEX.US,D,20191106,000000,23.1652,23.3518,22.9177,23.3148,6053.7380072925,0
+GOEX.US,D,20191107,000000,22.8289,22.8867,22.5195,22.5395,11181.527675115,0
+GOEX.US,D,20191108,000000,22.2032,22.4786,22.1932,22.306,21874.02635709,0
+GOEX.US,D,20191111,000000,22.1842,22.2611,22.0884,22.2321,2932.169741655,0
+GOEX.US,D,20191112,000000,22.1463,22.288,21.839,22.2211,7333.430679915,0
+GOEX.US,D,20191113,000000,22.4457,22.8129,22.4457,22.5864,5049.6251976075,0
+GOEX.US,D,20191114,000000,22.6423,22.7391,22.5016,22.7161,1643.4580917,0
+GOEX.US,D,20191115,000000,22.5395,22.6093,22.3938,22.4557,3219.7749077025,0
+GOEX.US,D,20191118,000000,22.3628,22.5055,22.2411,22.4936,8337.5434896,0
+GOEX.US,D,20191119,000000,22.4087,22.6782,22.4087,22.5764,3125.5767000075,0
+GOEX.US,D,20191120,000000,22.3529,22.6033,22.2641,22.5345,5004.530310945,0
+GOEX.US,D,20191121,000000,22.296,22.4187,22.0076,22.0076,4377.21033204,0
+GOEX.US,D,20191122,000000,21.9597,21.9597,21.7721,21.9138,4613.70795987,0
+GOEX.US,D,20191125,000000,21.7352,21.8669,21.4917,21.7112,6633.95888235,0
+GOEX.US,D,20191126,000000,21.8579,22.1044,21.8579,22.1044,11077.308381495,0
+GOEX.US,D,20191127,000000,22.1563,22.1932,22.0246,22.1932,2278.794939345,0
+GOEX.US,D,20191129,000000,22.1842,22.7351,22.1842,22.7351,5487.54665253,0
+GOEX.US,D,20191202,000000,22.5864,22.9756,22.5864,22.9097,5816.23827087,0
+GOEX.US,D,20191203,000000,23.4376,23.6052,23.3947,23.5204,6794.29625715,0
+GOEX.US,D,20191204,000000,23.5204,23.6112,23.3278,23.4276,5056.639957755,0
+GOEX.US,D,20191205,000000,23.3907,23.6711,23.3587,23.3587,3813.0231944625,0
+GOEX.US,D,20191206,000000,22.9406,23.26,22.2391,22.9406,6594.8766472425,0
+GOEX.US,D,20191209,000000,23.0065,23.0065,22.768,22.8289,1732.6457564325,0
+GOEX.US,D,20191210,000000,22.8668,22.9207,22.6423,22.8388,5246.0384817375,0
+GOEX.US,D,20191211,000000,22.8289,23.4516,22.8289,23.3717,1636.4433315525,0
+GOEX.US,D,20191212,000000,23.3617,23.6571,23.0714,23.4476,5972.5672113,0
+GOEX.US,D,20191213,000000,23.0264,23.5254,23.0264,23.3617,1777.740643095,0
+GOEX.US,D,20191216,000000,23.5763,23.6142,23.2031,23.3148,3932.27411697,0
+GOEX.US,D,20191217,000000,23.1372,23.1372,22.8009,22.8618,5559.69847119,0
+GOEX.US,D,20191218,000000,22.8488,22.8668,22.4846,22.8668,3861.1244069025,0
+GOEX.US,D,20191219,000000,22.9506,22.9506,22.7191,22.8857,2201.6325777225,0
+GOEX.US,D,20191220,000000,22.8947,22.8947,22.5964,22.6941,10606.31734302,0
+GOEX.US,D,20191223,000000,22.5864,23.4545,22.5764,22.9875,21736.737479917,0
+GOEX.US,D,20191224,000000,23.4935,24.2778,23.4935,24.0423,27820.538744985,0
+GOEX.US,D,20191226,000000,24.7638,24.9614,24.2219,24.9614,23991.481813042,0
+GOEX.US,D,20191227,000000,24.8466,24.8466,24.4884,24.6879,12478.25619381,0
+GOEX.US,D,20191230,000000,24.68,25.1719,24.5462,24.9354,17532.89193438,0
+GOEX.US,D,20191231,000000,25.3815,25.3915,25.0681,25.3436,6752.207696265,0
+GOEX.US,D,20200102,000000,25.4384,25.587,25.2198,25.2917,5454.4770689775,0
+GOEX.US,D,20200103,000000,25.7707,25.7707,24.8546,24.9863,7581.953610855,0
+GOEX.US,D,20200106,000000,25.4962,25.5721,24.8147,24.8306,13749.931997692,0
+GOEX.US,D,20200107,000000,24.8596,25.3535,24.7358,25.3336,14981.523457875,0
+GOEX.US,D,20200108,000000,25.3535,25.3535,24.186,24.2479,16535.793884843,0
+GOEX.US,D,20200109,000000,24.2239,24.4355,23.9295,24.2519,43668.886135373,0
+GOEX.US,D,20200110,000000,24.204,24.661,24.204,24.6321,8083.007907105,0
+GOEX.US,D,20200113,000000,24.1611,24.3307,23.9196,24.0573,4323.096468045,0
+GOEX.US,D,20200114,000000,23.8437,24.4045,23.8437,24.3177,3257.8550342175,0
+GOEX.US,D,20200115,000000,24.6041,24.661,24.3546,24.4664,2240.71481283,0
+GOEX.US,D,20200116,000000,24.5742,24.6221,24.2718,24.6131,7082.90353179,0
+GOEX.US,D,20200117,000000,24.671,24.671,24.3776,24.5273,3461.283078495,0
+GOEX.US,D,20200121,000000,24.3946,24.6131,24.186,24.5742,6735.1718501925,0
+GOEX.US,D,20200122,000000,24.68,24.68,24.5363,24.671,2122.465998915,0
+GOEX.US,D,20200123,000000,24.4325,24.68,24.2469,24.5941,5567.71533993,0
+GOEX.US,D,20200124,000000,24.6131,24.8476,24.6131,24.7498,4603.686873945,0
+GOEX.US,D,20200127,000000,25.153,25.153,24.68,24.6889,7460.6984711625,0
+GOEX.US,D,20200128,000000,24.68,24.68,24.3277,24.5373,2543.351607765,0
+GOEX.US,D,20200129,000000,24.3656,24.673,24.3656,24.673,1384.914074835,0
+GOEX.US,D,20200130,000000,24.9534,25.153,24.5462,25.0352,10053.15339996,0
+GOEX.US,D,20200131,000000,25.0781,25.4384,24.9354,25.1061,4359.172377375,0
+GOEX.US,D,20200203,000000,25.153,25.153,24.6041,24.6041,4458.3811280325,0
+GOEX.US,D,20200204,000000,24.68,24.68,23.729,23.9176,9450.8861358675,0
+GOEX.US,D,20200205,000000,24.1002,24.193,23.9904,24.0862,2664.6067474575,0
+GOEX.US,D,20200206,000000,24.2519,24.5652,24.0902,24.4135,9767.5524510975,0
+GOEX.US,D,20200207,000000,24.5462,25.159,24.0523,24.197,10204.471797427,0
+GOEX.US,D,20200210,000000,24.1002,24.4155,24.1002,24.2239,6475.625724735,0
+GOEX.US,D,20200211,000000,24.3656,24.5363,24.2519,24.5363,7065.8676857175,0
+GOEX.US,D,20200212,000000,24.4604,24.651,24.1571,24.1571,6146.934106395,0
+GOEX.US,D,20200213,000000,24.3556,24.4355,24.189,24.2808,7632.05904048,0
+GOEX.US,D,20200214,000000,24.2519,24.3926,24.1191,24.195,2422.0964680725,0
+GOEX.US,D,20200218,000000,24.2998,24.8696,24.2239,24.7558,23029.457564243,0
+GOEX.US,D,20200219,000000,25.144,25.2867,24.8127,25.2867,14485.479704587,0
+GOEX.US,D,20200220,000000,25.2488,25.628,24.9524,25.3535,12395.081180633,0
+GOEX.US,D,20200221,000000,25.6379,26.1409,25.5451,26.1289,55529.843436203,0
+GOEX.US,D,20200224,000000,27.2136,27.2136,25.9144,26.079,36889.62150711,0
+GOEX.US,D,20200225,000000,25.7707,26.3534,25.2777,25.2777,14823.19030026,0
+GOEX.US,D,20200226,000000,25.0302,25.4673,24.9075,25.0492,13161.694253895,0
+GOEX.US,D,20200227,000000,25.3715,25.3715,23.729,23.9006,14857.261992405,0
+GOEX.US,D,20200228,000000,22.742,23.1412,20.7572,21.4418,81149.751712057,0
+GOEX.US,D,20200302,000000,22.1643,22.3828,21.6803,22.1922,5348.2535581725,0
+GOEX.US,D,20200303,000000,22.6482,24.2339,22.4028,23.2749,21284.7865047,0
+GOEX.US,D,20200304,000000,23.9006,23.9006,23.222,23.5883,7612.01686863,0
+GOEX.US,D,20200305,000000,24.0144,24.0144,23.6641,23.8926,7593.978913965,0
+GOEX.US,D,20200306,000000,24.204,24.4135,22.9785,23.3887,22060.418555295,0
+GOEX.US,D,20200309,000000,21.7172,22.5006,21.2252,21.2252,14492.494464735,0
+GOEX.US,D,20200310,000000,22.0695,22.2301,21.2153,21.5555,8436.7522402575,0
+GOEX.US,D,20200311,000000,21.2432,21.357,19.6106,19.8192,12733.793884897,0
+GOEX.US,D,20200312,000000,17.9581,18.3852,16.0232,16.7726,58167.393251662,0
+GOEX.US,D,20200313,000000,17.6268,17.6268,12.9756,13.6971,34105.763837145,0
+GOEX.US,D,20200316,000000,11.9129,16.2028,11.9129,15.8147,36183.134949397,0
+GOEX.US,D,20200317,000000,16.4314,18.9181,16.4124,18.1767,29820.747495615,0
+GOEX.US,D,20200318,000000,18.3104,18.3104,15.3486,15.3955,16200.087506355,0
+GOEX.US,D,20200319,000000,15.642,17.7885,15.3965,17.1419,12891.12493392,0
+GOEX.US,D,20200320,000000,17.2746,17.8075,15.3297,15.4255,27169.16815986,0
+GOEX.US,D,20200323,000000,15.5392,16.6679,15.1401,16.4872,121610.88824284,0
+GOEX.US,D,20200324,000000,18.016,18.8802,17.0201,17.9013,15098.770163197,0
+GOEX.US,D,20200325,000000,18.7365,20.398,18.2685,20.2094,22491.32525007,0
+GOEX.US,D,20200326,000000,20.1325,20.7882,19.6526,19.9619,26120.962572105,0
+GOEX.US,D,20200327,000000,19.1546,19.2504,18.0998,18.0998,14052.568792627,0
+GOEX.US,D,20200330,000000,18.5758,19.2125,17.8544,18.5279,16620.973115205,0
+GOEX.US,D,20200331,000000,18.3004,18.7495,17.2846,17.3863,24640.848180982,0
+GOEX.US,D,20200401,000000,17.6907,18.6147,17.6548,18.006,10335.748023045,0
+GOEX.US,D,20200402,000000,18.5379,19.6426,18.3663,19.0518,2247.7295729775,0
+GOEX.US,D,20200403,000000,19.0778,19.459,18.5469,18.7235,2240.71481283,0
+GOEX.US,D,20200406,000000,19.449,19.933,19.449,19.5777,10550.19926184,0
+GOEX.US,D,20200407,000000,20.0577,20.1894,19.449,19.5338,3792.9810226125,0
+GOEX.US,D,20200408,000000,19.7813,20.0268,19.5598,19.904,36423.641011598,0
+GOEX.US,D,20200409,000000,20.873,21.832,20.5766,21.6893,17887.638376125,0
+GOEX.US,D,20200413,000000,21.7272,23.5573,21.2412,23.3548,14591.703215392,0
+GOEX.US,D,20200414,000000,23.8627,25.118,23.0374,23.5493,21257.729572702,0
+GOEX.US,D,20200415,000000,22.5435,23.4366,21.8978,22.9416,28539.050605807,0
+GOEX.US,D,20200416,000000,23.0185,23.5753,22.8378,23.3218,8126.0985765825,0
+GOEX.US,D,20200417,000000,22.7331,22.8279,22.1922,22.1922,7046.82762246,0
+GOEX.US,D,20200420,000000,21.4897,23.225,21.4897,23.0464,15625.879282852,0
+GOEX.US,D,20200421,000000,22.1443,22.8618,22.1443,22.752,3875.1539271975,0
+GOEX.US,D,20200422,000000,23.8058,24.4425,23.729,24.4425,14061.58776996,0
+GOEX.US,D,20200423,000000,24.661,25.9702,24.5093,24.9833,28267.47917724,0
+GOEX.US,D,20200424,000000,25.4194,25.628,24.3946,25.2398,10977.097522245,0
+GOEX.US,D,20200427,000000,25.5332,25.6858,25.1919,25.628,12422.13811263,0
+GOEX.US,D,20200428,000000,24.9534,25.7238,24.9534,25.5002,7443.66262509,0
+GOEX.US,D,20200429,000000,25.4673,26.103,25.3915,26.103,7158.0616762275,0
+GOEX.US,D,20200430,000000,25.5332,25.8235,24.8456,24.8456,11943.130205415,0
+GOEX.US,D,20200501,000000,24.1002,25.2967,23.8816,25.2967,15443.495519017,0
+GOEX.US,D,20200504,000000,25.3535,26.6059,25.3535,25.61,21675.608855775,0
+GOEX.US,D,20200505,000000,25.4483,25.9962,25.128,25.6769,15966.596204302,0
+GOEX.US,D,20200506,000000,25.4583,25.609,25.0781,25.153,10735.589351452,0
+GOEX.US,D,20200507,000000,25.7806,26.8055,25.4294,26.549,18634.209277537,0
+GOEX.US,D,20200508,000000,26.4353,26.8155,26.1339,26.1788,11417.023194352,0
+GOEX.US,D,20200511,000000,26.2636,26.4163,25.5621,25.6958,8184.2208749475,0
+GOEX.US,D,20200512,000000,25.8186,26.4113,25.59,25.6479,6430.5308380725,0
+GOEX.US,D,20200513,000000,26.1788,26.4163,25.4863,25.7138,13692.81180792,0
+GOEX.US,D,20200514,000000,25.7238,26.7476,25.7028,26.4732,24492.536109292,0
+GOEX.US,D,20200515,000000,27.053,28.3712,27.053,28.1716,21265.746441442,0
+GOEX.US,D,20200518,000000,28.7035,28.8941,28.002,28.2933,85637.193989272,0
+GOEX.US,D,20200519,000000,28.6466,30.0037,28.6466,29.426,29257.56246663,0
+GOEX.US,D,20200520,000000,29.7752,29.862,29.3511,29.5527,21440.113336537,0
+GOEX.US,D,20200521,000000,29.3401,29.3401,27.5359,28.8392,45387.50237151,0
+GOEX.US,D,20200522,000000,28.8751,29.426,28.8751,28.8841,11165.493937635,0
+GOEX.US,D,20200526,000000,29.0258,29.0258,27.5359,27.6317,22581.515023395,0
+GOEX.US,D,20200527,000000,26.8534,27.7535,26.3824,27.7265,29011.043752875,0
+GOEX.US,D,20200528,000000,28.1067,28.3612,27.3553,27.6497,19358.733789915,0
+GOEX.US,D,20200529,000000,28.2205,28.5239,28.0938,28.3522,27728.344754475,0
+GOEX.US,D,20200601,000000,28.7993,29.2743,28.5518,29.1875,19521.0753819,0
+GOEX.US,D,20200602,000000,29.5766,29.5766,28.1816,28.2684,21378.984712395,0
+GOEX.US,D,20200603,000000,27.528,27.6098,26.7576,27.1198,17100.983131013,0
+GOEX.US,D,20200604,000000,27.4411,27.8782,27.3084,27.5848,13439.278334017,0
+GOEX.US,D,20200605,000000,27.0619,27.1747,26.4063,27.0949,14422.34686326,0
+GOEX.US,D,20200608,000000,27.2515,27.4701,27.1986,27.4232,6807.3236688525,0
+GOEX.US,D,20200609,000000,27.4511,28.0968,27.4511,27.498,7961.7527674125,0
+GOEX.US,D,20200610,000000,27.9261,28.9041,27.3453,28.9041,45989.769635602,0
+GOEX.US,D,20200611,000000,28.7324,29.0458,27.1557,27.3084,28014.94781193,0
+GOEX.US,D,20200612,000000,27.7365,28.0349,26.9771,27.1747,8807.5324194825,0
+GOEX.US,D,20200615,000000,26.1309,27.7365,26.103,27.7166,11799.828676687,0
+GOEX.US,D,20200616,000000,27.8303,27.8303,26.9572,27.0051,12073.40432244,0
+GOEX.US,D,20200617,000000,27.0809,27.2994,26.9152,27.053,7306.3737479175,0
+GOEX.US,D,20200618,000000,26.8155,26.9961,26.578,26.6728,9049.040590275,0
+GOEX.US,D,20200619,000000,27.1009,27.8982,27.1009,27.498,28780.5587766,0
+GOEX.US,D,20200622,000000,28.4091,29.2713,28.002,28.8651,32019.37374756,0
+GOEX.US,D,20200623,000000,29.3401,29.6285,29.1974,29.405,29165.36847612,0
+GOEX.US,D,20200624,000000,29.2354,29.5487,28.5139,28.8751,15415.436478427,0
+GOEX.US,D,20200625,000000,28.8172,28.8562,28.476,28.8562,7372.5129150225,0
+GOEX.US,D,20200626,000000,28.6656,29.1406,28.2774,29.1026,12089.43805992,0
+GOEX.US,D,20200629,000000,29.0986,30.0476,28.9789,29.2833,16436.585134185,0
+GOEX.US,D,20200630,000000,29.401,30.3221,29.1825,30.2043,27259.357933185,0
+GOEX.US,D,20200701,000000,30.361,30.361,29.4519,30.1814,25433.51607765,0
+GOEX.US,D,20200702,000000,30.2472,30.9687,29.7253,30.0676,19838.743805723,0
+GOEX.US,D,20200706,000000,30.7322,31.0745,30.3869,30.6564,27415.686873615,0
+GOEX.US,D,20200707,000000,30.5695,32.5613,30.5695,31.9297,61221.820241602,0
+GOEX.US,D,20200708,000000,32.5833,33.2499,32.243,32.723,50659.595676652,0
+GOEX.US,D,20200709,000000,33.2299,33.2299,31.768,32.5085,34380.34159149,0
+GOEX.US,D,20200710,000000,32.8877,32.8877,32.1672,32.3847,21827.929361835,0
+GOEX.US,D,20200713,000000,33.1361,33.1641,31.2052,31.2441,54435.540853192,0
+GOEX.US,D,20200714,000000,31.1024,32.1572,30.8939,32.1572,41841.040062653,0
+GOEX.US,D,20200715,000000,32.2231,32.4326,31.7111,32.2999,16998.768054578,0
+GOEX.US,D,20200716,000000,32.1193,32.3478,31.3968,31.7111,33193.84501797,0
+GOEX.US,D,20200717,000000,32.1672,32.708,31.9766,32.708,24161.840273767,0
+GOEX.US,D,20200720,000000,33.0882,34.1909,32.9216,33.9384,41543.41381068,0
+GOEX.US,D,20200721,000000,35.0541,35.1599,34.3615,34.7597,26053.821296407,0
+GOEX.US,D,20200722,000000,35.558,35.9572,35.1878,35.5011,37407.711649432,0
+GOEX.US,D,20200723,000000,35.4822,35.9003,34.153,34.8645,37043.946230355,0
+GOEX.US,D,20200724,000000,35.1678,35.5201,34.8735,35.3874,50983.27675203,0
+GOEX.US,D,20200727,000000,36.8403,37.3053,36.516,37.0199,57484.95730017,0
+GOEX.US,D,20200728,000000,36.4891,37.0619,36.0999,36.7745,36554.917237215,0
+GOEX.US,D,20200729,000000,36.8782,38.2843,35.7576,36.5849,33199.857669525,0
+GOEX.US,D,20200730,000000,35.3964,35.6818,34.5511,35.3395,34249.065365872,0
+GOEX.US,D,20200731,000000,35.7476,36.1378,35.5321,36.0699,69401.030573588,0
+GOEX.US,D,20200803,000000,36.1089,36.1089,35.3395,35.9961,42532.494991477,0
+GOEX.US,D,20200804,000000,35.9761,37.5339,35.6339,37.5339,40643.520294615,0
+GOEX.US,D,20200805,000000,38.2454,38.9299,37.5907,37.952,44559.760674105,0
+GOEX.US,D,20200806,000000,38.436,38.4549,37.3253,37.7434,48187.393778955,0
+GOEX.US,D,20200807,000000,36.8114,36.9451,35.8135,36.3653,37727.38429044,0
+GOEX.US,D,20200810,000000,36.6986,37.447,36.0999,36.1378,15975.615181635,0
+GOEX.US,D,20200811,000000,34.1989,34.4653,32.9924,33.1361,62746.027410795,0
+GOEX.US,D,20200812,000000,34.3326,34.6499,33.4864,33.5542,26931.668423437,0
+GOEX.US,D,20200813,000000,34.0662,35.4532,33.7818,34.7128,17175.139166857,0
+GOEX.US,D,20200814,000000,34.9024,34.9024,34.3945,34.4553,13480.36478631,0
+GOEX.US,D,20200817,000000,35.8903,36.8204,35.8903,36.6687,53192.926198492,0
+GOEX.US,D,20200818,000000,37.7434,37.7434,36.1847,36.6986,65262.322086562,0
+GOEX.US,D,20200819,000000,36.4122,36.5549,34.8934,34.9214,42799.055877083,0
+GOEX.US,D,20200820,000000,35.0062,35.8524,34.9214,35.7666,7334.4327885075,0
+GOEX.US,D,20200821,000000,35.0541,35.1499,34.4174,34.636,16918.599367177,0
+GOEX.US,D,20200824,000000,35.3205,35.3205,34.4553,34.5132,22041.378492038,0
+GOEX.US,D,20200825,000000,34.4364,34.4364,33.4115,34.2368,21808.889298577,0
+GOEX.US,D,20200826,000000,34.4344,35.4632,34.4344,35.4632,13747.927780507,0
+GOEX.US,D,20200827,000000,35.7786,35.7786,34.0861,34.8066,18633.207168945,0
+GOEX.US,D,20200828,000000,35.6239,36.042,35.3984,35.8903,14577.673695097,0
+GOEX.US,D,20200831,000000,36.0999,36.4791,35.9093,36.2126,14761.059567525,0
+GOEX.US,D,20200901,000000,36.9251,36.9251,35.7576,36.0131,99662.705849903,0
+GOEX.US,D,20200902,000000,35.7865,35.7865,34.8934,35.7386,12467.232999292,0
+GOEX.US,D,20200903,000000,35.3774,35.6418,34.5961,35.4912,8998.93516065,0
+GOEX.US,D,20200904,000000,34.6749,35.2048,33.8666,35.1399,15432.4723245,0
+GOEX.US,D,20200908,000000,34.0562,35.1499,33.8865,34.598,19888.849235347,0
+GOEX.US,D,20200909,000000,34.9503,35.7945,34.9503,35.6518,17290.381654995,0
+GOEX.US,D,20200910,000000,36.2795,36.2795,35.2636,35.3964,33603.707432303,0
+GOEX.US,D,20200911,000000,35.5391,35.6049,34.8266,34.9503,6757.2182392275,0
+GOEX.US,D,20200914,000000,35.6049,36.8782,35.6049,36.7266,67744.545070185,0
+GOEX.US,D,20200915,000000,37.467,37.7135,37.0199,37.1696,21302.824459365,0
+GOEX.US,D,20200916,000000,37.6197,37.6476,37.2844,37.4291,10259.587770015,0
+GOEX.US,D,20200917,000000,36.3943,37.0199,36.032,36.8303,7207.16499726,0
+GOEX.US,D,20200918,000000,36.7645,37.2864,36.508,36.6407,10210.484448982,0
+GOEX.US,D,20200921,000000,35.3115,35.3554,34.5232,34.6749,44124.84554496,0
+GOEX.US,D,20200922,000000,34.7218,34.8046,34.2079,34.4553,15675.984712477,0
+GOEX.US,D,20200923,000000,33.8945,33.8945,32.0145,32.0145,79557.401158575,0
+GOEX.US,D,20200924,000000,31.7291,33.1351,31.5864,32.8118,33579.656826083,0
+GOEX.US,D,20200925,000000,32.5464,32.9106,32.1482,32.708,6264.1808117175,0
+GOEX.US,D,20200928,000000,33.3547,33.3547,32.8218,33.0493,6700.098049455,0
+GOEX.US,D,20200929,000000,33.2679,33.7898,33.2679,33.7528,8931.7938849525,0
+GOEX.US,D,20200930,000000,33.4684,33.7429,33.1641,33.2968,10312.699525417,0
+GOEX.US,D,20201001,000000,33.6331,34.1051,33.6331,33.7339,2957.2224564675,0
+GOEX.US,D,20201002,000000,33.2968,33.3307,32.9775,32.9924,10050.147074182,0
+GOEX.US,D,20201005,000000,33.4584,33.8666,33.3996,33.8287,18583.10173932,0
+GOEX.US,D,20201006,000000,34.1809,34.4753,32.8218,32.8318,32161.673167695,0
+GOEX.US,D,20201007,000000,33.3257,33.5552,33.0783,33.0783,6358.3790194125,0
+GOEX.US,D,20201008,000000,33.7339,33.9145,33.4465,33.5632,4573.62361617,0
+GOEX.US,D,20201009,000000,34.617,35.6239,34.617,35.6239,18861.687928035,0
+GOEX.US,D,20201012,000000,35.558,35.8714,35.3016,35.4722,9665.3373746625,0
+GOEX.US,D,20201013,000000,34.5372,35.0112,34.2747,35.0112,12215.703742575,0
+GOEX.US,D,20201014,000000,35.587,35.8803,35.2247,35.4532,7879.5798628275,0
+GOEX.US,D,20201015,000000,34.9114,36.2725,34.7976,35.1678,6407.482340445,0
+GOEX.US,D,20201016,000000,35.3016,35.3016,34.7597,34.7597,5141.8191881175,0
+GOEX.US,D,20201019,000000,35.3684,35.3684,34.2657,34.3775,7881.5840800125,0
+GOEX.US,D,20201020,000000,34.2568,34.5841,34.0083,34.3326,6524.7290457675,0
+GOEX.US,D,20201021,000000,34.5891,35.1299,34.5891,34.6839,8752.416446895,0
+GOEX.US,D,20201022,000000,34.2468,34.2578,33.6291,34.1909,7583.95782804,0
+GOEX.US,D,20201023,000000,34.153,34.153,33.6291,33.7898,4235.9130204975,0
+GOEX.US,D,20201026,000000,33.9434,33.9434,33.1541,33.2249,16935.63521325,0
+GOEX.US,D,20201027,000000,33.1062,33.4295,33.1062,33.4295,5495.56352127,0
+GOEX.US,D,20201028,000000,32.5174,32.5174,31.1613,31.1832,17187.164469967,0
+GOEX.US,D,20201029,000000,30.8839,31.7491,30.8839,31.6523,5543.66473371,0
+GOEX.US,D,20201030,000000,31.9197,31.9197,31.2541,31.7291,9853.7337900525,0
+GOEX.US,D,20201102,000000,32.261,32.4875,31.8528,32.3518,12064.385345107,0
+GOEX.US,D,20201103,000000,33.1361,33.5632,33.0014,33.3806,10640.389035165,0
+GOEX.US,D,20201104,000000,33.0982,33.0982,32.3757,32.4416,10042.130205442,0
+GOEX.US,D,20201105,000000,33.4684,35.1299,33.4684,35.1299,17835.528729315,0
+GOEX.US,D,20201106,000000,35.5011,35.5011,35.0551,35.2636,12849.036373035,0
+GOEX.US,D,20201109,000000,33.9813,34.143,32.9176,33.5912,28974.967843545,0
+GOEX.US,D,20201110,000000,33.3636,33.3636,32.2899,32.4326,9756.52925658,0
+GOEX.US,D,20201111,000000,32.0524,32.2041,31.7301,31.9876,9581.1602528925,0
+GOEX.US,D,20201112,000000,32.0814,32.8408,32.0814,32.271,19637.31997863,0
+GOEX.US,D,20201113,000000,33.2579,33.2579,32.6791,32.732,24613.791248985,0
+GOEX.US,D,20201116,000000,32.8028,32.9815,32.708,32.736,4596.6721137975,0
+GOEX.US,D,20201117,000000,32.266,32.3468,31.9676,32.1392,15979.623616005,0
+GOEX.US,D,20201118,000000,31.791,32.0085,31.2541,31.303,7944.71692134,0
+GOEX.US,D,20201119,000000,31.0845,31.302,30.9817,31.2531,9206.3716392975,0
+GOEX.US,D,20201120,000000,31.5106,31.8239,31.3309,31.3948,6964.654717875,0
+GOEX.US,D,20201123,000000,31.3778,31.4347,30.1055,30.3041,27914.73695268,0
+GOEX.US,D,20201124,000000,29.2882,29.6894,29.1266,29.4489,27317.48023155,0
+GOEX.US,D,20201125,000000,29.7622,30.1634,29.7622,30.0047,19564.166051377,0
+GOEX.US,D,20201127,000000,29.887,30.5426,29.887,30.4658,11291.75962029,0
+GOEX.US,D,20201130,000000,30.2283,30.826,30.1434,30.5616,12201.67422228,0
+GOEX.US,D,20201201,000000,31.9007,32.3278,31.6582,32.0524,10688.490247605,0
+GOEX.US,D,20201202,000000,32.3478,32.6711,32.0524,32.6122,18981.940959135,0
+GOEX.US,D,20201203,000000,32.727,32.727,32.0714,32.3658,15794.233526392,0
+GOEX.US,D,20201204,000000,32.4326,32.5154,32.1093,32.2101,23453.34949887,0
+GOEX.US,D,20201207,000000,32.0524,33.5063,32.0524,33.3158,22264.848708165,0
+GOEX.US,D,20201208,000000,33.4295,33.4844,33.1541,33.219,11571.347917597,0
+GOEX.US,D,20201209,000000,32.9455,32.9455,31.8429,32.243,12759.848708302,0
+GOEX.US,D,20201210,000000,32.1572,32.5663,31.9007,32.2899,11932.107010898,0
+GOEX.US,D,20201211,000000,32.233,32.3727,32.0235,32.0814,9713.4385871025,0
+GOEX.US,D,20201214,000000,32.251,32.4566,31.4926,31.6533,17567.965735117,0
+GOEX.US,D,20201215,000000,32.4326,32.7659,32.2181,32.6182,13180.734317152,0
+GOEX.US,D,20201216,000000,32.9455,33.6959,32.8408,33.5822,9200.3589877425,0
+GOEX.US,D,20201217,000000,34.3226,34.9982,34.3226,34.9293,23284.99525533,0
+GOEX.US,D,20201218,000000,34.4524,34.5941,34.0851,34.0851,12988.329467392,0
+GOEX.US,D,20201221,000000,34.0472,34.6549,34.0472,34.3466,8601.0980494275,0
+GOEX.US,D,20201222,000000,34.1909,34.1909,32.8717,33.0014,19444.91512887,0
+GOEX.US,D,20201223,000000,33.2499,33.7149,33.2499,33.6201,21170.546125155,0
+GOEX.US,D,20201224,000000,33.7429,33.9913,33.7429,33.9474,6766.23721656,0
+GOEX.US,D,20201228,000000,34.3985,34.7038,33.7319,33.7878,12653.625197498,0
+GOEX.US,D,20201229,000000,34.1989,34.2089,33.5632,33.686,11952.149182748,0
+GOEX.US,D,20201230,000000,33.8516,34.4563,33.8227,34.4563,9805.6325776125,0
+GOEX.US,D,20201231,000000,34.8166,34.8166,34.155,34.2119,6685.0664205675,0
+GOEX.US,D,20210104,000000,35.7626,36.6248,35.6648,36.6248,19897.86821268,0
+GOEX.US,D,20210105,000000,37.0199,37.0199,36.2595,36.7226,15748.136531137,0
+GOEX.US,D,20210106,000000,36.6298,36.6298,35.578,36.533,296918.76330619,0
+GOEX.US,D,20210107,000000,36.3374,36.3374,35.9183,36.2296,21508.256720827,0
+GOEX.US,D,20210108,000000,35.4403,35.4403,33.6181,34.1011,26658.092777685,0
+GOEX.US,D,20210111,000000,33.657,33.8865,33.3257,33.5572,34311.196098607,0
+GOEX.US,D,20210112,000000,33.4425,33.5752,33.0134,33.5622,10614.33421176,0
+GOEX.US,D,20210113,000000,33.657,33.7099,33.18,33.18,121806.29941837,0
+GOEX.US,D,20210114,000000,33.3257,33.5283,33.0353,33.1212,22485.312598515,0
+GOEX.US,D,20210115,000000,32.6043,32.6043,31.6193,31.6962,33284.034791295,0
+GOEX.US,D,20210119,000000,32.0325,32.0774,31.4736,31.6982,26581.932524655,0
+GOEX.US,D,20210120,000000,32.3797,33.1212,32.3797,33.1012,15789.22298343,0
+GOEX.US,D,20210121,000000,32.9066,33.3068,32.244,32.5613,45041.774907097,0
+GOEX.US,D,20210122,000000,31.6004,32.1173,31.2401,31.9895,14333.159198527,0
+GOEX.US,D,20210125,000000,32.0684,32.0684,31.279,31.5325,18332.574591195,0
+GOEX.US,D,20210126,000000,31.6393,31.8538,31.4447,31.5425,15651.934106257,0
+GOEX.US,D,20210127,000000,30.9577,30.9577,30.0995,30.4598,25193.01001545,0
+GOEX.US,D,20210128,000000,31.0346,31.9227,30.7432,31.289,23834.15076402,0
+GOEX.US,D,20210129,000000,32.2929,32.4586,31.0934,31.0934,14695.922509013,0
+GOEX.US,D,20210201,000000,33.3158,33.5712,32.3997,32.8378,16774.295729857,0
+GOEX.US,D,20210202,000000,32.0784,32.0784,31.3858,31.3958,37956.867158122,0
+GOEX.US,D,20210203,000000,31.775,31.8738,31.5804,31.8738,12535.376383582,0
+GOEX.US,D,20210204,000000,30.9278,31.2202,30.4009,31.2202,19293.596731403,0
+GOEX.US,D,20210205,000000,31.6682,32.0195,31.5325,32.0195,9802.626251835,0
+GOEX.US,D,20210208,000000,32.4775,32.6531,32.3797,32.5075,21535.313652825,0
+GOEX.US,D,20210209,000000,32.5164,32.5424,32.0684,32.0784,13790.016341393,0
+GOEX.US,D,20210210,000000,32.4675,32.4675,31.78,31.9416,23408.254612208,0
+GOEX.US,D,20210211,000000,32.244,32.2829,31.3858,31.3858,7726.257248175,0
+GOEX.US,D,20210212,000000,31.1523,31.9027,31.1034,31.3758,16356.416446785,0
+GOEX.US,D,20210216,000000,31.1523,31.5904,30.9088,31.1334,139744.04322412,0
+GOEX.US,D,20210217,000000,30.6065,30.6065,30.0995,30.4598,19616.275698187,0
+GOEX.US,D,20210218,000000,30.372,30.4747,29.7293,29.7972,16160.003162655,0
+GOEX.US,D,20210219,000000,29.895,30.0846,29.5347,29.6904,18176.245650765,0
+GOEX.US,D,20210222,000000,30.1295,31.6193,30.0117,31.4547,25162.946757675,0
+GOEX.US,D,20210223,000000,31.279,31.279,30.1883,30.8889,17409.632577502,0
+GOEX.US,D,20210224,000000,30.5486,31.3569,30.366,31.3279,5383.32735891,0
+GOEX.US,D,20210225,000000,30.7532,30.9936,29.7563,29.8421,15628.88560863,0
+GOEX.US,D,20210226,000000,29.9239,29.9239,28.436,28.9709,24501.555086625,0
+GOEX.US,D,20210301,000000,29.0368,29.0368,28.1596,28.2275,16827.40748526,0
+GOEX.US,D,20210302,000000,28.462,29.2314,28.3422,29.2314,15415.436478427,0
+GOEX.US,D,20210303,000000,28.92,28.92,28.1407,28.462,69318.857669002,0
+GOEX.US,D,20210304,000000,28.5488,29.1735,27.7984,28.1596,74073.862940415,0
+GOEX.US,D,20210305,000000,28.442,28.6376,27.8044,28.6077,9639.2825512575,0
+GOEX.US,D,20210308,000000,28.462,28.5887,28.0718,28.2514,6358.3790194125,0
+GOEX.US,D,20210309,000000,29.1825,29.5467,28.8122,29.0907,8475.834475365,0
+GOEX.US,D,20210310,000000,29.388,29.388,29.2124,29.3481,10908.954137955,0
+GOEX.US,D,20210311,000000,29.6116,29.6804,29.2813,29.6704,7363.49393769,0
+GOEX.US,D,20210312,000000,28.9879,29.895,28.9879,29.7772,8701.3089086775,0
+GOEX.US,D,20210315,000000,29.9179,30.2063,29.88,30.2063,5956.53347382,0
+GOEX.US,D,20210316,000000,30.1385,30.1385,29.86,29.9239,7518.8207695275,0
+GOEX.US,D,20210317,000000,29.6215,30.85,29.5726,30.7801,6036.70216122,0
+GOEX.US,D,20210318,000000,30.3041,30.7092,30.2333,30.3191,9747.5102792475,0
+GOEX.US,D,20210319,000000,30.5486,30.7242,30.4408,30.6943,32809.03531845,0
+GOEX.US,D,20210322,000000,30.4498,30.6354,30.2283,30.344,10910.95835514,0
+GOEX.US,D,20210323,000000,29.875,29.875,29.0927,29.1535,7324.4117025825,0
+GOEX.US,D,20210324,000000,29.1246,29.2663,28.7534,28.7534,5073.6758038275,0
+GOEX.US,D,20210325,000000,28.7534,28.7584,28.3662,28.5009,6597.88297302,0
+GOEX.US,D,20210326,000000,28.7454,29.1825,28.7155,29.1825,4016.45123874,0
+GOEX.US,D,20210329,000000,28.6666,28.7254,28.2963,28.7254,13673.771744662,0
+GOEX.US,D,20210330,000000,27.994,27.994,27.3503,27.5649,16673.082762015,0
+GOEX.US,D,20210331,000000,27.5549,28.6466,27.5549,28.454,7809.4322613525,0
+GOEX.US,D,20210401,000000,28.6965,29.4968,28.6965,29.415,6439.549815405,0
+GOEX.US,D,20210405,000000,29.4559,29.7622,29.4559,29.5537,3822.042171795,0
+GOEX.US,D,20210406,000000,29.8261,30.375,29.8261,30.2502,10736.591460045,0
+GOEX.US,D,20210407,000000,30.1095,30.1694,29.8161,29.8361,5816.23827087,0
+GOEX.US,D,20210408,000000,30.4797,30.9238,30.4797,30.8699,16838.430679777,0
+GOEX.US,D,20210409,000000,30.4009,30.9477,30.372,30.845,7428.6309962025,0
+GOEX.US,D,20210412,000000,30.4598,30.5196,30.1594,30.1674,5430.4264627575,0
+GOEX.US,D,20210413,000000,30.4498,31.0645,30.4498,31.0645,8288.4401685675,0
+GOEX.US,D,20210414,000000,31.0445,31.1902,30.6065,30.6813,21849.97575087,0
+GOEX.US,D,20210415,000000,30.9857,31.9227,30.9857,31.7091,10552.203479025,0
+GOEX.US,D,20210416,000000,32.1762,32.1762,31.8738,32.0604,6040.71059559,0
+GOEX.US,D,20210419,000000,31.9895,32.0973,31.6193,31.6493,5664.9198734025,0
+GOEX.US,D,20210420,000000,31.5904,31.795,31.4986,31.795,8439.758566035,0
+GOEX.US,D,20210421,000000,31.9027,32.5364,31.9027,32.5174,14113.69741677,0
+GOEX.US,D,20210422,000000,32.3518,32.3997,31.5804,31.9885,11018.183974538,0
+GOEX.US,D,20210423,000000,32.2041,32.4336,31.9227,31.9227,5441.449657275,0
+GOEX.US,D,20210426,000000,31.9317,31.9317,31.6393,31.8049,4476.4190826975,0
+GOEX.US,D,20210427,000000,31.8828,32.0045,31.279,31.279,2937.1802846175,0
+GOEX.US,D,20210428,000000,30.7911,31.3758,30.5965,31.3758,3133.5935687475,0
+GOEX.US,D,20210429,000000,31.2202,31.2202,30.5296,30.82,3968.3500263,0
+GOEX.US,D,20210430,000000,30.7911,30.7911,30.3181,30.3181,1899.99789138,0
+GOEX.US,D,20210503,000000,30.9278,31.5225,30.9278,31.4417,8802.52187652,0
+GOEX.US,D,20210504,000000,31.5325,31.8339,30.9088,31.0435,8110.0648391025,0
+GOEX.US,D,20210505,000000,31.0934,31.1234,30.9956,31.0984,981.0643120575,0
+GOEX.US,D,20210506,000000,31.298,32.5164,31.298,32.244,6071.7759619575,0
+GOEX.US,D,20210507,000000,32.8288,33.1601,32.5683,33.1411,6048.72746433,0
+GOEX.US,D,20210510,000000,33.8227,33.8227,32.8108,32.8188,14664.857142645,0
+GOEX.US,D,20210511,000000,32.1851,32.8777,31.8339,32.8777,12713.751713047,0
+GOEX.US,D,20210512,000000,32.6731,32.8577,32.0105,32.0784,9080.1059566425,0
+GOEX.US,D,20210513,000000,31.9716,32.1223,31.8019,31.9267,6539.760674655,0
+GOEX.US,D,20210514,000000,32.2829,32.7509,32.253,32.722,4608.6974169075,0
+GOEX.US,D,20210517,000000,33.0034,34.602,33.0034,34.4074,12087.433842735,0
+GOEX.US,D,20210518,000000,34.5052,34.5052,33.9305,34.4025,4697.88508164,0
+GOEX.US,D,20210519,000000,34.3595,34.5491,33.7758,33.9694,19923.923036085,0
+GOEX.US,D,20210520,000000,34.2218,34.5541,34.0662,34.4813,6670.03479168,0
+GOEX.US,D,20210521,000000,34.602,34.602,34.0891,34.3885,16922.607801547,0
+GOEX.US,D,20210524,000000,34.4264,34.8266,34.4264,34.7587,9667.3415918475,0
+GOEX.US,D,20210525,000000,34.612,34.8555,34.3107,34.6998,16391.490247522,0
+GOEX.US,D,20210526,000000,34.8266,35.1,34.6759,34.7198,8866.65682644,0
+GOEX.US,D,20210527,000000,34.622,34.7497,34.5541,34.7497,1435.01950446,0
+GOEX.US,D,20210528,000000,34.4663,34.8755,34.4663,34.8465,6952.629414765,0
+GOEX.US,D,20210601,000000,35.1878,35.3824,34.9044,35.0212,5527.63099623,0
+GOEX.US,D,20210602,000000,35.2557,35.4203,34.9633,35.2896,5298.1481285475,0
+GOEX.US,D,20210603,000000,34.2318,34.2318,33.7059,33.7448,8579.0516603925,0
+GOEX.US,D,20210604,000000,33.9205,34.2857,33.9205,34.0861,11287.75118592,0
+GOEX.US,D,20210607,000000,34.0073,34.3196,33.9644,34.2468,5093.7179756775,0
+GOEX.US,D,20210608,000000,34.0173,34.0761,33.9544,33.9744,3197.7285186675,0
+GOEX.US,D,20210609,000000,34.0861,34.155,33.8027,33.8107,6384.4338428175,0
+GOEX.US,D,20210610,000000,34.0163,34.6988,34.0163,34.6988,3559.48972056,0
+GOEX.US,D,20210611,000000,34.5831,34.7637,34.4464,34.4464,4383.222983595,0
+GOEX.US,D,20210614,000000,33.8816,34.6809,33.8816,34.3017,5935.4891933775,0
+GOEX.US,D,20210615,000000,34.145,34.145,33.5872,33.8377,8014.864522815,0
+GOEX.US,D,20210616,000000,33.9684,34.0811,33.2479,33.2479,8753.4185554875,0
+GOEX.US,D,20210617,000000,32.1372,32.3218,31.3858,31.7371,13875.195571755,0
+GOEX.US,D,20210618,000000,31.4836,31.6682,30.83,30.8539,6476.6278333275,0
+GOEX.US,D,20210621,000000,31.308,31.4836,30.8709,31.3758,5551.68160245,0
+GOEX.US,D,20210622,000000,31.0934,31.3379,30.9976,31.296,4493.45492877,0
+GOEX.US,D,20210623,000000,31.5225,31.7371,30.9278,30.9278,10486.06431192,0
+GOEX.US,D,20210624,000000,31.2012,31.3649,30.9577,31.0465,17816.488666057,0
+GOEX.US,D,20210625,000000,31.2301,31.2301,30.8889,30.8889,1931.0632577475,0
+GOEX.US,D,20210628,000000,30.6943,30.7382,30.0896,30.2592,10325.72693712,0
+GOEX.US,D,20210629,000000,29.6974,30.0886,29.6884,29.8501,5951.5229308575,0
+GOEX.US,D,20210630,000000,29.7852,30.334,29.7852,30.3231,9450.8861358675,0
+GOEX.US,D,20210701,000000,30.5985,30.5985,30.1085,30.3211,7651.0991037375,0
+GOEX.US,D,20210702,000000,30.4608,30.8819,30.353,30.833,6040.71059559,0
+GOEX.US,D,20210706,000000,31.1463,31.283,30.4418,30.7332,10099.250395215,0
+GOEX.US,D,20210707,000000,31.1174,31.1174,30.6663,30.814,8845.6125459975,0
+GOEX.US,D,20210708,000000,30.6863,30.6863,29.9319,30.0107,4681.85134416,0
+GOEX.US,D,20210709,000000,30.2452,30.7551,30.2452,30.7063,9074.0933050875,0
+GOEX.US,D,20210712,000000,30.4508,30.6274,30.1085,30.1474,6465.60463881,0
+GOEX.US,D,20210713,000000,30.0496,30.7651,30.0496,30.3899,7167.08065356,0
+GOEX.US,D,20210714,000000,31.1274,31.1274,30.7452,30.823,9303.57617277,0
+GOEX.US,D,20210715,000000,30.8919,30.9827,30.834,30.9827,2566.4001053925,0
+GOEX.US,D,20210716,000000,30.9018,30.9018,29.9518,30.0007,4985.4902476875,0
+GOEX.US,D,20210719,000000,29.3152,29.4619,28.8362,29.1096,18157.205587507,0
+GOEX.US,D,20210720,000000,29.1685,29.5008,29.1485,29.2124,5556.6921454125,0
+GOEX.US,D,20210721,000000,28.943,29.7902,28.943,29.7503,5444.4559830525,0
+GOEX.US,D,20210722,000000,29.854,29.854,29.2663,29.6086,12545.397469507,0
+GOEX.US,D,20210723,000000,29.5497,29.5497,29.0408,29.1974,9256.4770689225,0
+GOEX.US,D,20210726,000000,29.0208,29.5307,29.0208,29.4329,5237.019504405,0
+GOEX.US,D,20210727,000000,29.0507,29.1336,28.8452,29.1336,2678.6362677525,0
+GOEX.US,D,20210728,000000,29.0607,29.6185,29.0607,29.6185,2847.992619885,0
+GOEX.US,D,20210729,000000,30.373,30.7252,30.2462,30.5007,5250.0469161075,0
+GOEX.US,D,20210730,000000,30.2752,30.4318,30.1574,30.2941,4978.47548754,0
+GOEX.US,D,20210802,000000,30.4119,30.6554,30.3779,30.3779,1281.6968898075,0
+GOEX.US,D,20210803,000000,30.4418,30.5296,30.2851,30.5296,5248.0426989225,0
+GOEX.US,D,20210804,000000,30.5196,30.5196,30.2063,30.2213,2514.2904585825,0
+GOEX.US,D,20210805,000000,29.9708,30.0047,29.8441,29.9029,2863.0242487725,0
+GOEX.US,D,20210806,000000,29.0408,29.0617,28.6296,28.9051,14498.50711629,0
+GOEX.US,D,20210809,000000,28.463,28.5857,27.8672,27.973,14372.241433635,0
+GOEX.US,D,20210810,000000,27.8652,28.1377,27.6846,27.7385,4689.8682129,0
+GOEX.US,D,20210811,000000,28.1985,28.3502,28.1007,28.3063,20240.589351315,0
+GOEX.US,D,20210812,000000,27.8064,27.9141,27.7475,27.9141,4428.3178702575,0
+GOEX.US,D,20210813,000000,28.2574,28.5857,28.2574,28.5179,4274.995255605,0
+GOEX.US,D,20210816,000000,28.4241,28.4241,28.1786,28.3652,7371.51080643,0
+GOEX.US,D,20210817,000000,28.0519,28.0908,27.6547,27.7335,5418.4011596475,0
+GOEX.US,D,20210818,000000,27.7674,27.7674,27.1208,27.2775,5211.9667895925,0
+GOEX.US,D,20210819,000000,27.0919,27.0919,26.6608,26.6787,7938.704269785,0
+GOEX.US,D,20210820,000000,26.4163,26.8075,26.3764,26.5341,17836.530837907,0
+GOEX.US,D,20210823,000000,27.4152,28.0708,27.4052,27.9231,23104.61570868,0
+GOEX.US,D,20210824,000000,28.0708,28.0958,28.0109,28.0958,5390.3421190575,0
+GOEX.US,D,20210825,000000,27.9141,27.9141,27.4741,27.6926,9813.6494463525,0
+GOEX.US,D,20210826,000000,27.4052,27.8343,27.3563,27.4252,4103.6346862875,0
+GOEX.US,D,20210827,000000,27.4342,28.8841,27.4342,28.7174,13442.284659795,0
+GOEX.US,D,20210830,000000,28.7763,28.7763,28.434,28.463,2956.220347875,0
+GOEX.US,D,20210831,000000,28.463,28.8641,28.463,28.8641,23339.109119325,0
+GOEX.US,D,20210901,000000,29.1196,29.1196,28.7863,28.8252,2691.663679455,0
+GOEX.US,D,20210902,000000,28.8053,28.8053,28.6296,28.6586,1959.1222983375,0
+GOEX.US,D,20210903,000000,29.1386,29.6974,29.1386,29.4619,6951.6273061725,0
+GOEX.US,D,20210907,000000,28.9719,29.3541,28.5318,28.5318,5848.30574583,0
+GOEX.US,D,20210908,000000,28.3752,28.434,28.2085,28.2963,4411.282024185,0
+GOEX.US,D,20210909,000000,28.3552,28.3752,27.9441,28.0618,6109.8560884725,0
+GOEX.US,D,20210910,000000,28.1107,28.2624,27.7385,27.7385,1986.179230335,0
+GOEX.US,D,20210913,000000,28.003,28.7174,27.9052,28.5907,4947.4101211725,0
+GOEX.US,D,20210914,000000,28.8552,28.8552,28.4829,28.5997,2821.93779648,0
+GOEX.US,D,20210915,000000,28.434,28.8841,28.434,28.7374,4491.450711585,0
+GOEX.US,D,20210916,000000,27.5719,27.6697,27.2286,27.6058,5925.4681074525,0
+GOEX.US,D,20210917,000000,27.3463,27.3523,27.2286,27.3523,4287.020558715,0
+GOEX.US,D,20210920,000000,26.8763,26.9352,26.6129,26.9352,9603.2066419275,0
+GOEX.US,D,20210921,000000,26.9841,27.2875,26.9172,26.9412,4490.4486029925,0
+GOEX.US,D,20210922,000000,27.033,27.5968,26.9542,27.0879,5452.4728517925,0
+GOEX.US,D,20210923,000000,26.9352,26.9352,26.5281,26.5321,4333.11755397,0
+GOEX.US,D,20210924,000000,26.1908,26.6508,26.1908,26.4253,19520.073273307,0
+GOEX.US,D,20210927,000000,26.4253,26.9452,26.4253,26.5241,3206.747496,0
+GOEX.US,D,20210928,000000,25.9852,26.2097,25.7497,26.063,5907.4301527875,0
+GOEX.US,D,20210929,000000,26.1219,26.1219,25.5641,25.603,3890.185556085,0
+GOEX.US,D,20210930,000000,26.0241,26.3514,26.0241,26.083,2148.52082232,0
+GOEX.US,D,20211001,000000,26.088,26.1868,26.0531,26.1868,2446.1470742925,0
+GOEX.US,D,20211004,000000,26.1219,26.7097,26.1219,26.5331,8036.91091185,0
+GOEX.US,D,20211005,000000,26.5241,26.9252,26.2886,26.8564,3234.80653659,0
+GOEX.US,D,20211006,000000,26.5819,27.3563,26.5819,27.3563,3486.3357933075,0
+GOEX.US,D,20211007,000000,27.3364,27.8872,27.3364,27.6397,5530.6373220075,0
+GOEX.US,D,20211008,000000,28.434,28.434,27.8862,27.8862,4351.155508635,0
+GOEX.US,D,20211011,000000,28.2255,28.453,28.0049,28.0049,3410.1755402775,0
+GOEX.US,D,20211012,000000,28.2085,28.473,28.0239,28.473,3881.1665787525,0
+GOEX.US,D,20211013,000000,28.948,29.5597,28.948,29.4329,6018.664206555,0
+GOEX.US,D,20211014,000000,29.854,30.0107,29.8351,30.0107,9550.094886525,0
+GOEX.US,D,20211015,000000,29.5497,30.2452,29.393,29.878,10608.321560205,0
+GOEX.US,D,20211018,000000,29.7563,29.9089,29.6185,29.6485,2454.1639430325,0
+GOEX.US,D,20211019,000000,30.2263,30.2263,29.8241,29.8241,1996.20031626,0
+GOEX.US,D,20211020,000000,30.0596,30.2652,30.0007,30.0696,8226.3094358325,0
+GOEX.US,D,20211021,000000,29.8441,29.8441,29.8191,29.8391,1299.7348444725,0
+GOEX.US,D,20211022,000000,30.1963,30.7941,30.0896,30.0985,8796.509224965,0
+GOEX.US,D,20211025,000000,30.804,30.9507,30.7452,30.848,4570.6172903925,0
+GOEX.US,D,20211026,000000,30.4707,30.7841,30.4119,30.5885,91915.404321285,0
+GOEX.US,D,20211027,000000,30.5685,30.7242,30.4219,30.5147,6683.0622033825,0
+GOEX.US,D,20211028,000000,30.4608,30.4608,30.0107,30.0925,5684.9620452525,0
+GOEX.US,D,20211029,000000,29.7064,29.8241,29.393,29.4908,5998.622034705,0
+GOEX.US,D,20211101,000000,29.3042,29.6674,29.2793,29.6166,13983.423299745,0
+GOEX.US,D,20211102,000000,29.2852,29.2852,28.8841,29.0697,4236.91512909,0
+GOEX.US,D,20211103,000000,28.6586,29.6136,28.6586,29.6136,6551.785977765,0
+GOEX.US,D,20211104,000000,29.9808,30.1863,29.5108,29.5796,21437.10701076,0
+GOEX.US,D,20211105,000000,29.6575,30.3241,29.6076,30.2652,8585.0643119475,0
+GOEX.US,D,20211108,000000,30.5785,30.7651,30.4508,30.6075,23585.62783308,0
+GOEX.US,D,20211109,000000,30.843,31.3519,30.7651,31.3519,10822.772799,0
+GOEX.US,D,20211110,000000,31.9885,32.2041,31.5874,31.7241,14961.481286025,0
+GOEX.US,D,20211111,000000,32.3807,32.8807,32.0873,32.7529,21677.61307296,0
+GOEX.US,D,20211112,000000,33.0763,33.1451,32.8527,32.8996,4127.6852925075,0
+GOEX.US,D,20211115,000000,32.9585,33.1012,32.6062,32.9385,29273.59620411,0
+GOEX.US,D,20211116,000000,32.9196,32.9196,32.3608,32.3907,7519.82287812,0
+GOEX.US,D,20211117,000000,32.5763,32.8318,32.3807,32.5474,6998.72641002,0
+GOEX.US,D,20211118,000000,32.5085,32.5085,32.0873,32.2959,16246.18450161,0
+GOEX.US,D,20211119,000000,32.2829,32.2829,31.6562,31.6562,3141.6104374875,0
+GOEX.US,D,20211122,000000,30.9897,31.1663,30.6174,30.9577,6640.9736424975,0
+GOEX.US,D,20211123,000000,30.3241,30.5007,29.9029,30.1325,4914.34053762,0
+GOEX.US,D,20211124,000000,29.9708,30.1624,29.9618,30.1624,3724.8376383225,0
+GOEX.US,D,20211126,000000,30.1863,30.1863,29.0408,29.2403,3455.27042694,0
+GOEX.US,D,20211129,000000,29.3741,29.403,29.2124,29.396,2123.4681075075,0
+GOEX.US,D,20211130,000000,29.393,29.854,28.9769,29.0378,3060.439641495,0
+GOEX.US,D,20211201,000000,29.413,29.413,27.978,27.978,10684.481813235,0
+GOEX.US,D,20211202,000000,27.973,27.973,27.4102,27.7086,4978.47548754,0
+GOEX.US,D,20211203,000000,27.6307,27.7086,27.2096,27.7086,12072.402213847,0
+GOEX.US,D,20211206,000000,27.8163,28.0119,27.7186,27.963,7112.966789565,0
+GOEX.US,D,20211207,000000,28.2085,28.6486,28.2085,28.443,9337.647864915,0
+GOEX.US,D,20211208,000000,28.4829,28.7025,28.4829,28.7025,2018.246705295,0
+GOEX.US,D,20211209,000000,28.5318,28.5318,27.8952,27.993,134479.96678772,0
+GOEX.US,D,20211210,000000,28.3652,28.3652,28.0119,28.0678,2981.2730626875,0
+GOEX.US,D,20211213,000000,28.1906,28.1906,27.9141,28.1217,3086.4944649,0
+GOEX.US,D,20211214,000000,27.5908,27.8263,27.4252,27.4332,4095.6178175475,0
+GOEX.US,D,20211215,000000,27.3364,27.3364,26.5819,27.0919,26137.998418177,0
+GOEX.US,D,20211216,000000,27.6208,28.1197,27.6208,28.0908,15305.204533252,0
+GOEX.US,D,20211217,000000,28.0708,28.3752,27.7874,27.8503,2793.87875589,0
+GOEX.US,D,20211220,000000,27.5908,27.7086,27.2485,27.6427,9683.3753293275,0
+GOEX.US,D,20211221,000000,27.973,28.2085,27.973,28.1496,3156.642066375,0
+GOEX.US,D,20211222,000000,28.2574,28.6486,28.2135,28.6486,4094.615708955,0
+GOEX.US,D,20211223,000000,28.7075,29.0308,28.7075,28.9719,7362.4918290975,0
+GOEX.US,D,20211227,000000,28.8741,29.1485,28.8741,28.953,4944.403795395,0
+GOEX.US,D,20211228,000000,29.0697,29.1096,28.6885,28.7314,7148.0405903025,0
+GOEX.US,D,20211229,000000,28.4829,28.953,28.4829,28.6197,7214.1797574075,0
+GOEX.US,D,20211230,000000,28.6097,28.919,28.6097,28.909,5255.05745907,0
+GOEX.US,D,20211231,000000,29.1386,29.2982,29.1386,29.2682,2221.6747495725,0
+GOEX.US,D,20220103,000000,28.9989,29.1186,28.8342,28.8342,3382.1164996875,0
+GOEX.US,D,20220104,000000,29.0088,29.2783,29.0088,29.052,1046.20137057,0
+GOEX.US,D,20220105,000000,29.0687,29.2184,28.2221,28.3722,8373.61939893,0
+GOEX.US,D,20220106,000000,27.8513,28.011,27.4223,27.4223,3737.865050025,0
+GOEX.US,D,20220107,000000,27.7016,27.86,27.502,27.7215,2964.237216615,0
+GOEX.US,D,20220110,000000,27.3723,27.8604,27.2525,27.8604,6531.743805915,0
+GOEX.US,D,20220111,000000,28.0813,28.5398,28.0309,28.5398,3043.4037954225,0
+GOEX.US,D,20220112,000000,28.8581,29.0637,28.6296,29.0637,3482.3273589375,0
+GOEX.US,D,20220113,000000,28.8891,29.1578,28.7693,28.7787,8802.52187652,0
+GOEX.US,D,20220114,000000,28.6296,28.6296,28.2534,28.4201,5352.2619925425,0
+GOEX.US,D,20220118,000000,28.1307,28.5797,28.0608,28.0708,2355.9573009675,0
+GOEX.US,D,20220119,000000,28.45,29.857,28.45,29.7972,11510.219293455,0
+GOEX.US,D,20220120,000000,30.1165,30.2662,29.5437,29.5437,19091.170795717,0
+GOEX.US,D,20220121,000000,29.4548,29.4878,28.7394,28.8621,3244.827622515,0
+GOEX.US,D,20220124,000000,28.0109,28.2197,27.4622,28.2197,5386.3336846875,0
+GOEX.US,D,20220125,000000,27.7615,28.47,27.7415,28.4037,6503.684765325,0
+GOEX.US,D,20220126,000000,28.1007,28.1805,27.1029,27.2825,6073.7801791425,0
+GOEX.US,D,20220127,000000,26.8634,27.2026,26.4043,26.4294,6341.34317334,0
+GOEX.US,D,20220128,000000,26.1748,26.1748,25.7956,26.0717,9929.8940430825,0
+GOEX.US,D,20220131,000000,26.3943,26.9598,26.3844,26.9598,14988.538218022,0
+GOEX.US,D,20220201,000000,27.4121,27.5479,27.1527,27.3164,4292.0311016775,0
+GOEX.US,D,20220202,000000,27.4621,27.4621,27.3225,27.3225,1968.14127567,0
+GOEX.US,D,20220203,000000,26.7536,27.1527,26.7536,26.7721,5915.4470215275,0
+GOEX.US,D,20220204,000000,26.6239,27.0729,26.6239,26.9849,3414.1839746475,0
+GOEX.US,D,20220207,000000,27.3352,28.0359,27.3352,27.9411,3303.9520294725,0
+GOEX.US,D,20220208,000000,27.8014,28.2255,27.8014,28.2255,1198.52187663,0
+GOEX.US,D,20220209,000000,28.1606,28.2305,28.1606,28.1856,1674.5234580675,0
+GOEX.US,D,20220210,000000,27.7515,28.1307,27.512,27.5419,1778.7427516875,0
+GOEX.US,D,20220211,000000,27.6717,28.9689,27.6417,28.8392,37131.129677902,0
+GOEX.US,D,20220214,000000,29.0088,29.2583,28.9489,29.2583,2246.727464385,0
+GOEX.US,D,20220215,000000,28.5398,28.989,28.4301,28.989,1592.3505534825,0
+GOEX.US,D,20220216,000000,29.2783,29.6874,29.2783,29.6874,4133.6979440625,0
+GOEX.US,D,20220217,000000,29.9369,30.2163,29.6076,30.0766,8916.762256065,0
+GOEX.US,D,20220218,000000,29.9419,29.9419,29.4878,29.5734,1667.50869792,0
+GOEX.US,D,20220222,000000,29.6974,29.7757,29.3781,29.3781,3614.6056931475,0
+GOEX.US,D,20220223,000000,29.4679,30.1753,29.4679,30.0387,4164.76331043,0
+GOEX.US,D,20220224,000000,30.9448,30.9448,29.1786,29.5976,11372.930416282,0
+GOEX.US,D,20220225,000000,29.3282,29.7972,29.3282,29.7972,1953.1096467825,0
+GOEX.US,D,20220228,000000,30.4159,30.4159,29.7373,30.0766,2550.3663679125,0
+GOEX.US,D,20220301,000000,30.2762,31.2042,30.2762,31.1545,28388.734316932,0
+GOEX.US,D,20220302,000000,30.9248,31.0845,30.7851,31.0845,4399.256721075,0
+GOEX.US,D,20220303,000000,30.9448,31.1643,30.7751,31.1643,1611.39061674,0
+GOEX.US,D,20220304,000000,31.4038,32.1122,31.1743,32.063,13255.89246159,0
+GOEX.US,D,20220307,000000,32.3618,32.9306,32.0724,32.711,19196.39219793,0
+GOEX.US,D,20220308,000000,33.3197,34.2877,32.9405,33.2599,11495.187664568,0
+GOEX.US,D,20220309,000000,32.0424,33.0703,31.9826,33.0703,4299.045861825,0
+GOEX.US,D,20220310,000000,33.22,33.7189,33.22,33.7094,5793.1897732425,0
+GOEX.US,D,20220311,000000,32.8607,33.2299,32.8607,33.0104,4298.0437532325,0
+GOEX.US,D,20220314,000000,32.3618,32.3618,31.2441,31.5435,10211.486557575,0
+GOEX.US,D,20220315,000000,30.6454,31.7431,30.6454,31.5136,4159.7527674675,0
+GOEX.US,D,20220316,000000,31.5535,31.7393,30.9946,31.7393,1516.1903004525,0
+GOEX.US,D,20220317,000000,31.8628,33.0104,31.8628,32.679,16731.20506038,0
+GOEX.US,D,20220318,000000,32.3817,32.7909,32.3817,32.6212,3324.996309915,0
+GOEX.US,D,20220321,000000,32.6312,33.1602,32.6312,33.1102,2470.1976805125,0
+GOEX.US,D,20220322,000000,33.1202,33.1202,32.5007,32.6611,4787.0727463725,0
+GOEX.US,D,20220323,000000,32.7809,33.2599,32.7809,33.1501,4137.7063784325,0
+GOEX.US,D,20220324,000000,33.5792,33.8287,33.23,33.3996,5877.3668950125,0
+GOEX.US,D,20220325,000000,32.9206,33.4694,32.9206,33.4046,3706.7996836575,0
+GOEX.US,D,20220328,000000,32.741,32.8258,32.1822,32.2442,4994.50922502,0
+GOEX.US,D,20220329,000000,31.6133,32.6711,31.6133,32.6097,8582.05798617,0
+GOEX.US,D,20220330,000000,32.6212,33.0856,32.5414,32.7909,6991.7116498725,0
+GOEX.US,D,20220331,000000,32.8358,33.0304,32.5913,32.5913,2829.95466522,0
+GOEX.US,D,20220401,000000,32.6412,33.2301,32.6312,33.2301,3327.0005271,0
+GOEX.US,D,20220404,000000,33.8386,33.9285,33.3297,33.5393,4018.455455925,0
+GOEX.US,D,20220405,000000,33.7289,33.9285,32.5613,32.5613,5685.964153845,0
+GOEX.US,D,20220406,000000,32.4915,33.2,31.7231,32.2919,6262.1765945325,0
+GOEX.US,D,20220407,000000,32.302,32.8707,32.2121,32.6911,10084.218766327,0
+GOEX.US,D,20220408,000000,33.0802,33.8486,33.0802,33.6616,12974.299947097,0
+GOEX.US,D,20220411,000000,33.9484,33.9484,33.2499,33.5142,5831.2698997575,0
+GOEX.US,D,20220412,000000,34.3775,34.7767,34.1181,34.1953,8057.9551922925,0
+GOEX.US,D,20220413,000000,34.6569,35.3605,34.627,35.2497,26452.660516222,0
+GOEX.US,D,20220414,000000,34.7714,35.545,34.7714,35.3308,8636.171850165,0
+GOEX.US,D,20220418,000000,36.1338,36.4132,35.5548,35.5548,32604.60516558,0
+GOEX.US,D,20220419,000000,35.0561,35.116,34.4774,34.8066,14287.062203272,0
+GOEX.US,D,20220420,000000,34.8266,35.2157,34.5671,35.2157,7644.08434359,0
+GOEX.US,D,20220421,000000,34.7368,34.7368,33.2249,33.5551,23758.992619582,0
+GOEX.US,D,20220422,000000,32.8008,33.1252,31.9328,32.1522,21281.780178922,0
+GOEX.US,D,20220425,000000,30.9248,31.1942,30.3261,30.9847,14798.137585447,0
+GOEX.US,D,20220426,000000,31.1841,31.1841,30.1764,30.2076,5195.9330521125,0
+GOEX.US,D,20220427,000000,30.2362,30.3359,29.9369,29.9469,16898.557195327,0
+GOEX.US,D,20220428,000000,30.0167,30.7651,29.887,30.7651,8849.6209803675,0
+GOEX.US,D,20220429,000000,31.2142,31.304,30.3557,30.3557,4697.88508164,0
+GOEX.US,D,20220502,000000,29.7074,29.7074,29.2483,29.6639,18958.892461507,0
+GOEX.US,D,20220503,000000,30.1514,30.4459,30.0816,30.3873,5388.3379018725,0
+GOEX.US,D,20220504,000000,30.2861,30.8949,29.8171,30.8949,6279.212440605,0
+GOEX.US,D,20220505,000000,31.0256,31.0256,29.4479,29.8171,6866.44807581,0
+GOEX.US,D,20220506,000000,29.6475,29.8171,29.2184,29.3858,17111.004216937,0
+GOEX.US,D,20220509,000000,28.2604,28.3702,27.1927,27.3324,16043.758565925,0
+GOEX.US,D,20220510,000000,27.9411,27.9411,26.5439,26.7574,14571.661043542,0
+GOEX.US,D,20220511,000000,27.3523,27.761,26.8334,26.8491,7025.7833420175,0
+GOEX.US,D,20220512,000000,26.085,26.085,24.8875,25.2498,24033.570373927,0
+GOEX.US,D,20220513,000000,25.3166,26.2846,25.3166,26.1484,5597.778597705,0
+GOEX.US,D,20220516,000000,26.1949,26.4111,26.095,26.4111,5217.9794411475,0
+GOEX.US,D,20220517,000000,26.9232,26.9232,26.5839,26.5917,3436.2303636825,0
+GOEX.US,D,20220518,000000,26.1948,26.6538,26.1948,26.2192,2299.8392197875,0
+GOEX.US,D,20220519,000000,27.043,28.1107,27.043,27.8812,10249.56668409,0
+GOEX.US,D,20220520,000000,27.981,27.981,27.2918,27.6118,7428.6309962025,0
+GOEX.US,D,20220523,000000,28.0409,28.0484,27.7814,27.9889,3797.991565575,0
+GOEX.US,D,20220524,000000,28.0908,28.467,28.0109,28.467,4701.89351601,0
+GOEX.US,D,20220525,000000,28.0608,28.2205,27.7516,28.1597,1896.9915656025,0
+GOEX.US,D,20220526,000000,28.0309,28.5298,27.7914,28.2205,26603.97891369,0
+GOEX.US,D,20220527,000000,28.1107,28.1706,28.0409,28.1706,1549.259884005,0
+GOEX.US,D,20220531,000000,28.44,28.44,27.7116,27.8237,2729.74380597,0
+GOEX.US,D,20220601,000000,27.8912,28.0509,27.6916,27.9594,3558.4876119675,0
+GOEX.US,D,20220602,000000,28.6197,29.5469,28.6197,29.508,3039.3953610525,0
+GOEX.US,D,20220603,000000,29.0887,29.1086,28.8698,28.919,17101.985239605,0
+GOEX.US,D,20220606,000000,29.3082,29.3082,28.4201,28.5019,2704.6910911575,0
+GOEX.US,D,20220607,000000,28.6496,28.6496,28.3402,28.6297,5904.42382701,0
+GOEX.US,D,20220608,000000,28.3211,28.3901,28.2704,28.3859,592.2461781675,0
+GOEX.US,D,20220609,000000,28.0209,28.0209,27.3017,27.3017,5118.77069049,0
+GOEX.US,D,20220610,000000,26.6638,28.487,26.4941,28.3103,9102.1523456775,0
+GOEX.US,D,20220613,000000,26.9532,26.965,25.821,25.9054,6441.55403259,0
+GOEX.US,D,20220614,000000,25.6958,25.6958,24.9674,25.2767,4930.3742751,0
+GOEX.US,D,20220615,000000,25.7657,25.8455,25.157,25.7756,6976.680020985,0
+GOEX.US,D,20220616,000000,25.4463,26.1748,25.127,26.0272,12603.519767872,0
+GOEX.US,D,20220617,000000,25.7457,25.8754,25.4164,25.5066,7055.8465997925,0
+GOEX.US,D,20220621,000000,25.127,25.9154,25.127,25.5906,2837.97153396,0
+GOEX.US,D,20220622,000000,25.2318,25.6858,25.1705,25.1705,6061.7548760325,0
+GOEX.US,D,20220623,000000,24.8576,24.9674,23.7599,23.9295,7948.72535571,0
+GOEX.US,D,20220624,000000,24.209,24.7279,23.7998,24.7279,3256.852925625,0
+GOEX.US,D,20220627,000000,24.4484,24.4484,24.3387,24.413,25133.885608492,0
+GOEX.US,D,20220628,000000,24.6281,24.6281,23.7125,23.7125,5774.149709985,0
+GOEX.US,D,20220629,000000,23.7,23.7,22.97,23.1589,8382,0
+GOEX.US,D,20220630,000000,22.83,22.8301,22.3874,22.3874,10818,0
+GOEX.US,D,20220701,000000,22.03,23.09,22.03,23.0235,67728,0
+GOEX.US,D,20220705,000000,22.69,22.7,21.46,21.84,19632,0
+GOEX.US,D,20220706,000000,21.63,21.63,21.05,21.4755,3914,0
+GOEX.US,D,20220707,000000,21.7,22.14,21.7,21.905,3773,0
+GOEX.US,D,20220708,000000,22.14,22.17,21.8369,21.8369,1664,0
+GOEX.US,D,20220711,000000,21.34,21.4529,21.3379,21.3379,2597,0
+GOEX.US,D,20220712,000000,21.015,21.5,21,21.1072,6095,0
+GOEX.US,D,20220713,000000,21.12,21.92,20.98,21.73,4308,0
+GOEX.US,D,20220714,000000,20.86,21.1199,20.3068,21.01,7416,0
+GOEX.US,D,20220715,000000,21.25,21.25,20.59,20.8745,5308,0
+GOEX.US,D,20220718,000000,21.5771,21.5771,21.1483,21.1483,2923,0
+GOEX.US,D,20220719,000000,21.81,22.01,21.78,21.7909,1626,0
+GOEX.US,D,20220720,000000,22.03,22.03,21.38,21.4089,1845,0
+GOEX.US,D,20220721,000000,21.55,21.94,21.55,21.94,1602,0
+GOEX.US,D,20220722,000000,22.19,22.67,21.7897,21.8006,4692,0
+GOEX.US,D,20220725,000000,21.85,21.85,21.35,21.75,68638,0
+GOEX.US,D,20220726,000000,21.61,21.95,21.61,21.8,11121,0
+GOEX.US,D,20220727,000000,22,22.88,22,22.6561,4212,0
+GOEX.US,D,20220728,000000,23.34,23.67,23.215,23.46,3376,0
+GOEX.US,D,20220729,000000,23.13,23.6899,23.0051,23.6793,1961,0
+GOEX.US,D,20220801,000000,23.95,23.95,23.53,23.64,7098,0
+GOEX.US,D,20220802,000000,23.7801,24.02,23.36,23.364,4316,0
+GOEX.US,D,20220803,000000,23.4201,23.4201,23.0129,23.1991,3618,0
+GOEX.US,D,20220804,000000,23.74,24.31,23.7357,24,18852,0
+GOEX.US,D,20220805,000000,23.42,23.91,23.36,23.91,1668,0
+GOEX.US,D,20220808,000000,24.53,24.775,24.53,24.5877,3960,0
+GOEX.US,D,20220809,000000,24.61,24.61,24.17,24.3651,3324,0
+GOEX.US,D,20220810,000000,24.71,24.74,24.2957,24.41,7314,0
+GOEX.US,D,20220811,000000,24.45,24.645,24.1659,24.1659,2579,0
+GOEX.US,D,20220812,000000,24.25,24.59,24.18,24.59,1892,0
+GOEX.US,D,20220815,000000,23.85,23.87,23.46,23.8553,4464,0
+GOEX.US,D,20220816,000000,23.82,23.82,23.65,23.7847,1186,0
+GOEX.US,D,20220817,000000,23.49,23.49,22.97,23.02,3143,0
+GOEX.US,D,20220818,000000,23.08,23.08,22.7901,22.8755,5755,0
+GOEX.US,D,20220819,000000,22.5044,22.5044,22.3,22.3587,6482,0
+GOEX.US,D,20220822,000000,21.92,22.0499,21.92,22.0475,1576,0
+GOEX.US,D,20220823,000000,22.48,22.83,22.44,22.5207,2403,0
+GOEX.US,D,20220824,000000,22.37,22.7943,22.37,22.7943,2819,0
+GOEX.US,D,20220825,000000,22.92,22.9671,22.7732,22.9671,2322,0
+GOEX.US,D,20220826,000000,22.62,22.62,21.72,21.8733,1576,0
+GOEX.US,D,20220829,000000,21.79,21.89,21.45,21.53,3126,0
+GOEX.US,D,20220830,000000,21.52,21.52,21.06,21.0936,1263,0
+GOEX.US,D,20220831,000000,21.08,21.37,20.96,21.07,37031,0
+GOEX.US,D,20220901,000000,20.39,20.51,20.05,20.1125,6940,0
+GOEX.US,D,20220902,000000,20.5449,21.09,20.5449,20.6932,5293,0
+GOEX.US,D,20220906,000000,20.8,20.81,20.5381,20.5381,1027,0
+GOEX.US,D,20220907,000000,20.45,21.24,20.45,21.22,4532,0
+GOEX.US,D,20220908,000000,20.98,21.21,20.98,21.2062,1250,0
+GOEX.US,D,20220909,000000,21.76,22,21.76,22,3436,0
+GOEX.US,D,20220912,000000,22.61,22.61,22.365,22.514,1975,0
+GOEX.US,D,20220913,000000,21.77,22.225,21.55,21.617,16268,0
+GOEX.US,D,20220914,000000,21.68,21.83,21.63,21.6702,2260,0
+GOEX.US,D,20220915,000000,21.4,21.72,20.99,21,2934,0
+GOEX.US,D,20220916,000000,20.65,21.11,20.55,20.95,3989,0
+GOEX.US,D,20220919,000000,20.55,21.2929,20.55,21.2929,3386,0
+GOEX.US,D,20220920,000000,20.94,20.94,20.64,20.81,1988,0
+GOEX.US,D,20220921,000000,21,21.34,20.7,20.86,2065,0
+GOEX.US,D,20220922,000000,20.8,20.8,20.685,20.7504,473,0
+GOEX.US,D,20220923,000000,20.07,20.07,19.35,19.5,17757,0
+GOEX.US,D,20220926,000000,19.2421,19.315,18.5711,18.7881,2964,0
+GOEX.US,D,20220927,000000,19.09,19.172,18.72,18.7932,6820,0
+GOEX.US,D,20220928,000000,19.14,20.1,19.14,20.1,9492,0
+GOEX.US,D,20220929,000000,19.83,20.14,19.52,20.14,2453,0
+GOEX.US,D,20220930,000000,20.58,20.98,20.58,20.7485,3926,0
+GOEX.US,D,20221003,000000,20.98,21.61,20.98,21.61,2273,0
+GOEX.US,D,20221004,000000,22,22.355,22,22.269,1616,0
+GOEX.US,D,20221005,000000,21.73,21.9599,21.62,21.8731,6051,0
+GOEX.US,D,20221006,000000,21.7,21.9956,21.33,21.95,3960,0
+GOEX.US,D,20221007,000000,21.53,21.5301,21.08,21.08,3306,0
+GOEX.US,D,20221010,000000,20.56,20.76,20.25,20.52,5684,0
+GOEX.US,D,20221011,000000,20.64,21.01,20.41,20.4253,2822,0
+GOEX.US,D,20221012,000000,20.48,20.59,20.3,20.59,4988,0
+GOEX.US,D,20221013,000000,19.81,20.525,19.62,20.4799,1506,0
+GOEX.US,D,20221014,000000,20.17,20.18,19.49,19.49,5280,0
+GOEX.US,D,20221017,000000,20.1379,20.1379,19.8938,19.8938,4518,0
+GOEX.US,D,20221018,000000,20.05,20.1,19.93,19.952,1383,0
+GOEX.US,D,20221019,000000,19.57,19.6042,19.32,19.3918,1739,0
+GOEX.US,D,20221020,000000,19.59,20.05,19.59,19.6508,2030,0
+GOEX.US,D,20221021,000000,19.98,20.68,19.9,20.68,11886,0
+GOEX.US,D,20221024,000000,20.42,20.435,20.04,20.38,35873,0
+GOEX.US,D,20221025,000000,20.67,20.67,20.64,20.67,1306,0
+GOEX.US,D,20221026,000000,21.33,21.35,20.98,21.34,2787,0
+GOEX.US,D,20221027,000000,21.45,21.49,21.1649,21.1649,1552,0
+GOEX.US,D,20221028,000000,20.83,20.83,20.4,20.7134,2305,0
+GOEX.US,D,20221031,000000,20.5661,20.5661,20.3375,20.3726,2302,0
+GOEX.US,D,20221101,000000,21.06,21.06,20.795,20.795,3553,0
+GOEX.US,D,20221102,000000,21.04,21.09,19.89,19.89,1617,0
+GOEX.US,D,20221103,000000,19.5,19.58,19.285,19.53,4909,0
+GOEX.US,D,20221104,000000,20.63,21.38,20.63,21.38,11007,0
+GOEX.US,D,20221107,000000,21.6459,21.68,21.48,21.6771,1606,0
+GOEX.US,D,20221108,000000,21.71,22.76,21.68,22.64,8586,0
+GOEX.US,D,20221109,000000,22.6313,22.77,22.07,22.08,3409,0
+GOEX.US,D,20221110,000000,23.42,24,23.18,24,10131,0
+GOEX.US,D,20221111,000000,24.01,24.1423,23.9,24.13,15829,0
+GOEX.US,D,20221114,000000,24.11,24.23,24.07,24.1456,2105,0
+GOEX.US,D,20221115,000000,24.17,24.17,23.82,23.85,8141,0
+GOEX.US,D,20221116,000000,23.61,23.62,23.41,23.42,6201,0
+GOEX.US,D,20221117,000000,22.91,23.21,22.91,23.14,8676,0
+GOEX.US,D,20221118,000000,23.15,23.18,22.9898,23.1535,2357,0
+GOEX.US,D,20221121,000000,22.86,23.0426,22.77,23.0426,3739,0
+GOEX.US,D,20221122,000000,23.8399,23.98,23.72,23.98,2542,0
+GOEX.US,D,20221123,000000,23.98,24.54,23.9799,24.54,3151,0
+GOEX.US,D,20221125,000000,24.35,24.35,24.35,24.35,140,0
+GOEX.US,D,20221128,000000,23.8601,23.93,23.13,23.13,3847,0
+GOEX.US,D,20221129,000000,23.585,23.72,23.5444,23.6848,2113,0
+GOEX.US,D,20221130,000000,24.19,24.6699,24.15,24.62,2208,0
+GOEX.US,D,20221201,000000,25.35,25.67,25.18,25.67,4170,0
+GOEX.US,D,20221202,000000,25.61,25.99,25.47,25.95,16334,0
+GOEX.US,D,20221205,000000,25.63,25.63,24.67,24.67,3860,0
+GOEX.US,D,20221206,000000,24.7,24.745,24.3957,24.3957,979,0
+GOEX.US,D,20221207,000000,24.3101,24.9,24.3101,24.85,10160,0
+GOEX.US,D,20221208,000000,25.33,25.33,25.1718,25.1718,1499,0
+GOEX.US,D,20221209,000000,25.2,25.505,24.9125,24.9125,4810,0
+GOEX.US,D,20221212,000000,24.37,24.597,24.37,24.597,3127,0
+GOEX.US,D,20221213,000000,25.98,26.65,25.29,25.4299,8068,0
+GOEX.US,D,20221214,000000,25.39,25.39,24.94,25.1809,1384,0
+GOEX.US,D,20221215,000000,24.67,24.67,24.13,24.135,1612,0
+GOEX.US,D,20221216,000000,24.04,24.2706,24.04,24.2706,1437,0
+GOEX.US,D,20221219,000000,24.39,24.4,23.9407,23.9407,2500,0
+GOEX.US,D,20221220,000000,24.12,25.1,24.12,25.0031,3007,0
+GOEX.US,D,20221221,000000,25.32,25.4686,25.3,25.3636,5251,0
+GOEX.US,D,20221222,000000,24.96,24.96,24.52,24.92,3213,0
+GOEX.US,D,20221223,000000,24.7331,25.18,24.7283,25.155,1106,0
+GOEX.US,D,20221227,000000,25.3,26,25.3,25.8746,11532,0
+GOEX.US,D,20221228,000000,25.59,25.59,24.96,24.97,7030,0
+GOEX.US,D,20221229,000000,25.05,25.1199,24.9,24.9,4438,0
+GOEX.US,D,20221230,000000,24.83,25.04,24.75,24.78,6064,0
+GOEX.US,D,20230103,000000,25.26,25.72,25.26,25.5317,4711,0
+GOEX.US,D,20230104,000000,26.3,26.94,26.24,26.815,9254,0
+GOEX.US,D,20230105,000000,26.38,26.5,26.08,26.4414,6070,0
+GOEX.US,D,20230106,000000,26.96,27.73,26.905,27.56,8467,0
+GOEX.US,D,20230109,000000,27.83,27.9777,27.4042,27.4042,7804,0
+GOEX.US,D,20230110,000000,27.26,27.7,27.19,27.65,11930,0
+GOEX.US,D,20230111,000000,27.35,27.4701,27.22,27.4,6147,0
+GOEX.US,D,20230112,000000,27.76,27.95,27.55,27.9397,4409,0
+GOEX.US,D,20230113,000000,28.1713,28.3135,28.1713,28.255,668,0
+GOEX.US,D,20230117,000000,28.13,28.13,27.57,27.66,5943,0
+GOEX.US,D,20230118,000000,27.895,27.895,27.22,27.32,10025,0
+GOEX.US,D,20230119,000000,27.6179,27.99,27.51,27.99,6580,0
+GOEX.US,D,20230120,000000,27.94,28.3563,27.94,28.3563,1747,0
+GOEX.US,D,20230123,000000,28.38,29.3,28.05,28.5419,3499,0
+GOEX.US,D,20230124,000000,28.54,28.795,28.54,28.795,837,0
+GOEX.US,D,20230125,000000,28.45,28.9861,27.82,28.9861,5811,0
+GOEX.US,D,20230126,000000,28.97,28.97,28.3048,28.61,4251,0
+GOEX.US,D,20230127,000000,28.2276,28.2669,28,28.11,6593,0
+GOEX.US,D,20230130,000000,27.85,27.94,27.5701,27.6291,6683,0
+GOEX.US,D,20230131,000000,27.38,27.76,27.38,27.65,7021,0
+GOEX.US,D,20230201,000000,27.43,28.2,27.2,28.2,6300,0
+GOEX.US,D,20230202,000000,28.34,28.34,27.05,27.28,6298,0
+GOEX.US,D,20230203,000000,26.53,26.65,26.06,26.21,7367,0
+GOEX.US,D,20230206,000000,25.96,26.13,25.81,26.0383,5160,0
+GOEX.US,D,20230207,000000,25.94,26.5,25.91,26.5,3673,0
+GOEX.US,D,20230208,000000,26.6,26.6,26.13,26.249,3501,0
+GOEX.US,D,20230209,000000,25.97,25.97,25.54,25.6295,1795,0
+GOEX.US,D,20230210,000000,25.6,25.6,25.211,25.385,1181,0
+GOEX.US,D,20230213,000000,25.48,25.48,25.17,25.2149,1133,0
+GOEX.US,D,20230214,000000,25.25,25.25,25.03,25.2151,559,0
+GOEX.US,D,20230215,000000,24.76,24.76,24.54,24.7189,2573,0
+GOEX.US,D,20230216,000000,24.25,24.706,24.25,24.646,1270,0
+GOEX.US,D,20230217,000000,24.06,24.6327,24.06,24.6327,2468,0
+GOEX.US,D,20230221,000000,24.43,24.5446,24.13,24.241,1561,0
+GOEX.US,D,20230222,000000,23.98,24.09,23.8244,23.8244,1459,0
+GOEX.US,D,20230223,000000,23.95,23.95,23.44,23.6801,1983,0
+GOEX.US,D,20230224,000000,23.16,23.5,23.16,23.5,3592,0
+GOEX.US,D,20230227,000000,23.6558,23.92,23.6401,23.9,1364,0
+GOEX.US,D,20230228,000000,23.95,24.56,23.95,24.3455,3209,0
+GOEX.US,D,20230301,000000,24.79,25.1555,24.79,25.0832,3775,0
+GOEX.US,D,20230302,000000,24.7011,24.7986,24.7011,24.7986,838,0
+GOEX.US,D,20230303,000000,24.9,25.22,24.9,25.2045,3199,0
+GOEX.US,D,20230306,000000,24.78,24.862,24.45,24.5354,2328,0
+GOEX.US,D,20230307,000000,23.962,24.25,23.22,23.4269,10785,0
+GOEX.US,D,20230308,000000,23.52,23.63,23.02,23.1441,5028,0
+GOEX.US,D,20230309,000000,23.5699,23.5699,23.0759,23.0759,644,0
+GOEX.US,D,20230310,000000,23.6999,23.92,23.215,23.46,12405,0
+GOEX.US,D,20230313,000000,24.07,25.06,24.07,24.81,88259,0
+GOEX.US,D,20230314,000000,24.81,24.97,24.6623,24.931,2881,0
+GOEX.US,D,20230315,000000,25.09,25.09,24.53,24.5353,1721,0
+GOEX.US,D,20230316,000000,24.61,24.61,24.15,24.4673,7259,0
+GOEX.US,D,20230317,000000,24.9999,25.8899,24.8999,25.52,20766,0
+GOEX.US,D,20230320,000000,26.16,26.25,25.9301,26.2243,3564,0
+GOEX.US,D,20230321,000000,25.67,25.67,25,25.18,4867,0
+GOEX.US,D,20230322,000000,25.3,26.1799,25.3,25.88,8305,0
+GOEX.US,D,20230323,000000,26.145,26.67,26.145,26.35,31538,0
+GOEX.US,D,20230324,000000,26.24,26.58,26.24,26.52,4771,0
+GOEX.US,D,20230327,000000,26.31,26.56,26.26,26.56,3203,0
+GOEX.US,D,20230328,000000,26.8,27.5099,26.6301,27.4885,4938,0
+GOEX.US,D,20230329,000000,27.5,27.6385,27.33,27.33,2332,0
+GOEX.US,D,20230330,000000,27.6207,27.925,27.6207,27.925,1583,0
+GOEX.US,D,20230331,000000,28.2,28.2,27.7,27.73,5856,0
+GOEX.US,D,20230403,000000,27.68,28.3901,27.68,28.292,7723,0
+GOEX.US,D,20230404,000000,28.17,29.02,28.17,28.8538,12863,0
+GOEX.US,D,20230405,000000,29.14,29.16,28.62,28.82,3023,0
+GOEX.US,D,20230406,000000,28.73,28.88,28.01,28.74,7001,0
+GOEX.US,D,20230410,000000,28.42,28.484,28,28.4,6157,0
+GOEX.US,D,20230411,000000,28.68,29.4599,28.59,29.1168,12047,0
+GOEX.US,D,20230412,000000,29.36,29.5863,29.19,29.45,4428,0
+GOEX.US,D,20230413,000000,30,30.44,30,30.37,4413,0
+GOEX.US,D,20230414,000000,29.98,29.98,29.27,29.7,3418,0
+GOEX.US,D,20230417,000000,29.14,29.14,28.801,28.845,2924,0
+GOEX.US,D,20230418,000000,29.3799,29.3799,29.035,29.04,2030,0
+GOEX.US,D,20230419,000000,28.75,28.75,28.4,28.4,4902,0
+GOEX.US,D,20230420,000000,28.41,28.5181,28.2,28.2155,3874,0
+GOEX.US,D,20230421,000000,28,28.07,27.763,27.98,4001,0
+GOEX.US,D,20230424,000000,27.74,28.22,27.74,28.1177,3066,0
+GOEX.US,D,20230425,000000,27.52,27.89,27.52,27.7713,2443,0
+GOEX.US,D,20230426,000000,27.9,27.9,27.6696,27.6696,552,0
+GOEX.US,D,20230427,000000,27.64,27.8409,27.64,27.8409,943,0
+GOEX.US,D,20230428,000000,27.8,27.8,27.6,27.6,1481,0
+GOEX.US,D,20230501,000000,27.8,28.32,27.37,27.37,62620,0
+GOEX.US,D,20230502,000000,27.08,28.1172,27.08,28.1172,9143,0
+GOEX.US,D,20230503,000000,28.2,28.51,28.18,28.43,5113,0
+GOEX.US,D,20230504,000000,29.07,29.645,28.9655,28.9655,38343,0
+GOEX.US,D,20230505,000000,28.32,28.99,28.15,28.82,12221,0
+GOEX.US,D,20230508,000000,28.8,29.0699,28.8,28.885,2916,0
+GOEX.US,D,20230509,000000,28.77,28.89,28.73,28.8244,1647,0
+GOEX.US,D,20230510,000000,28.36,28.3889,28.14,28.365,1336,0
+GOEX.US,D,20230511,000000,28.06,28.06,26.85,26.9671,13903,0
+GOEX.US,D,20230512,000000,26.86,26.9419,26.81,26.9419,2031,0
+GOEX.US,D,20230515,000000,27.34,27.36,27.2754,27.2754,719,0
+GOEX.US,D,20230516,000000,26.86,26.86,26.28,26.44,4172,0
+GOEX.US,D,20230517,000000,26.42,26.42,26.12,26.3595,2142,0
+GOEX.US,D,20230518,000000,26.01,26.03,25.25,25.6393,5147,0
+GOEX.US,D,20230519,000000,25.81,25.96,25.8,25.8133,2202,0
+GOEX.US,D,20230522,000000,25.92,25.92,25.7162,25.7478,1606,0
+GOEX.US,D,20230523,000000,25.69,25.765,25.69,25.7493,508,0
+GOEX.US,D,20230524,000000,25.57,25.61,24.89,24.9423,5067,0
+GOEX.US,D,20230525,000000,24.6,24.67,24.42,24.42,6553,0
+GOEX.US,D,20230526,000000,24.6,24.62,24.45,24.62,1022,0
+GOEX.US,D,20230530,000000,24.7457,24.7457,24.6989,24.6989,404,0
+GOEX.US,D,20230531,000000,25.1,25.1415,24.93,25.1415,13050,0
+GOEX.US,D,20230601,000000,25.04,26.323,25.04,26.323,21901,0
+GOEX.US,D,20230602,000000,26.34,26.34,25.53,25.5756,20785,0
+GOEX.US,D,20230605,000000,25.48,25.8,25.48,25.8,983,0
+GOEX.US,D,20230606,000000,25.79,25.9508,25.69,25.95,3636,0
+GOEX.US,D,20230607,000000,26.04,26.0406,25.3701,25.3799,3234,0
+GOEX.US,D,20230608,000000,25.39,25.78,25.39,25.695,7362,0
+GOEX.US,D,20230609,000000,25.84,25.84,25.404,25.404,2687,0
+GOEX.US,D,20230612,000000,25.23,25.3814,25.21,25.3814,1649,0
+GOEX.US,D,20230613,000000,25.35,25.53,25.02,25.02,3737,0
+GOEX.US,D,20230614,000000,25.17,25.1701,24.75,24.8994,1424,0
+GOEX.US,D,20230615,000000,24.61,24.8911,24.61,24.8911,1882,0
+GOEX.US,D,20230616,000000,25.28,25.33,25.14,25.22,3155,0
+GOEX.US,D,20230620,000000,24.88,24.88,24.07,24.337,4689,0
+GOEX.US,D,20230621,000000,24.26,24.3913,24.26,24.3433,1837,0
+GOEX.US,D,20230622,000000,24,24,23.83,23.9748,966,0
+GOEX.US,D,20230623,000000,23.98,23.98,23.69,23.8065,2667,0
+GOEX.US,D,20230626,000000,23.99,24.16,23.99,24.125,1443,0
+GOEX.US,D,20230627,000000,23.84,23.84,23.69,23.7254,749,0
+GOEX.US,D,20230628,000000,23.42,23.52,23.39,23.435,836,0
+GOEX.US,D,20230629,000000,23.26,23.8,23.14,23.74,3899,0
+GOEX.US,D,20230630,000000,23.9,24.089,23.9,24.071,3328,0
+GOEX.US,D,20230703,000000,24.22,24.7,24.14,24.69,3050,0
+GOEX.US,D,20230705,000000,24.9395,24.9395,24.4946,24.4946,3731,0
+GOEX.US,D,20230706,000000,24.23,24.23,23.8,23.87,1915,0
+GOEX.US,D,20230707,000000,24.19,24.3,24.19,24.2602,1308,0
+GOEX.US,D,20230710,000000,24.3,25.05,24.3,25.05,8102,0
+GOEX.US,D,20230711,000000,25.3601,25.44,25.11,25.2478,8583,0
+GOEX.US,D,20230712,000000,25.54,26.685,25.54,26.6844,7748,0
+GOEX.US,D,20230713,000000,26.6601,26.745,26.53,26.745,2878,0
+GOEX.US,D,20230714,000000,26.805,26.805,26.53,26.6296,4759,0
+GOEX.US,D,20230717,000000,26.5,26.66,26.24,26.66,2514,0
+GOEX.US,D,20230718,000000,26.805,27.17,26.805,27.1,7461,0
+GOEX.US,D,20230719,000000,26.92,27.05,26.92,26.98,1596,0
+GOEX.US,D,20230720,000000,26.95,26.95,26.27,26.27,2109,0
+GOEX.US,D,20230721,000000,26.23,26.23,26.09,26.1085,2430,0
+GOEX.US,D,20230724,000000,25.99,25.99,25.65,25.9079,1318,0
+GOEX.US,D,20230725,000000,26.05,26.1713,25.98,26.1713,594,0
+GOEX.US,D,20230726,000000,26.23,26.2999,26.2028,26.2747,2509,0
+GOEX.US,D,20230727,000000,25.96,25.98,24.88,24.88,8919,0
+GOEX.US,D,20230728,000000,24.9,25.115,24.83,25.005,3040,0
+GOEX.US,D,20230731,000000,25.19,25.915,25.19,25.7626,2882,0
+GOEX.US,D,20230801,000000,25.2,25.231,24.97,25.0134,1318,0
+GOEX.US,D,20230802,000000,24.84,24.84,24.28,24.3783,5272,0
+GOEX.US,D,20230803,000000,24.46,24.46,24.315,24.445,1953,0
+GOEX.US,D,20230804,000000,24.78,24.78,24.645,24.645,608,0
+GOEX.US,D,20230807,000000,24.55,24.55,24.29,24.4622,3419,0
+GOEX.US,D,20230808,000000,24.19,24.2069,23.9,24.205,3296,0
+GOEX.US,D,20230809,000000,24.08,24.08,23.8,24.0008,27535,0
+GOEX.US,D,20230810,000000,23.98,24.03,23.69,23.69,1225,0
+GOEX.US,D,20230811,000000,23.95,24.175,23.95,24.175,5787,0
+GOEX.US,D,20230814,000000,23.9,23.94,23.71,23.85,24227,0
+GOEX.US,D,20230815,000000,23.6,23.625,23.22,23.24,2624,0
+GOEX.US,D,20230816,000000,23.13,23.2788,22.93,22.93,4521,0
+GOEX.US,D,20230817,000000,22.94,22.98,22.695,22.8628,17637,0
+GOEX.US,D,20230818,000000,22.73,22.79,22.715,22.715,950,0
+GOEX.US,D,20230821,000000,22.99,23,22.7315,22.95,1149,0
+GOEX.US,D,20230822,000000,23.11,23.19,22.91,23.1844,3116,0
+GOEX.US,D,20230823,000000,23.7199,24.24,23.7199,24.0226,3665,0
+GOEX.US,D,20230824,000000,23.64,24.245,23.62,23.9079,4102,0
+GOEX.US,D,20230825,000000,23.81,23.91,23.32,23.67,5153,0
+GOEX.US,D,20230828,000000,23.7,24.3349,23.7,24.3349,2373,0
+GOEX.US,D,20230829,000000,24.34,24.8527,24.34,24.8527,10600,0
+GOEX.US,D,20230830,000000,25.06,25.424,24.8,24.8,3953,0
+GOEX.US,D,20230831,000000,24.91,24.91,24.47,24.6965,7397,0
+GOEX.US,D,20230901,000000,24.73,24.73,24.35,24.3914,2635,0
+GOEX.US,D,20230905,000000,24.33,24.33,23.7,23.7515,3453,0
+GOEX.US,D,20230906,000000,23.7,23.7,23.46,23.6012,6068,0
+GOEX.US,D,20230907,000000,23.36,23.405,23.36,23.405,326,0
+GOEX.US,D,20230908,000000,23.32,23.3252,23.315,23.3252,866,0
+GOEX.US,D,20230911,000000,23.46,23.56,23.38,23.5005,2769,0
+GOEX.US,D,20230912,000000,23.68,23.68,23.4922,23.4922,2416,0
+GOEX.US,D,20230913,000000,23.37,23.37,23.21,23.305,565,0
+GOEX.US,D,20230914,000000,23.6363,23.6363,23.6363,23.6363,124,0
+GOEX.US,D,20230915,000000,24.22,24.22,23.93,24.0925,2986,0
+GOEX.US,D,20230918,000000,24,24,23.8,23.9957,4490,0
+GOEX.US,D,20230919,000000,24.03,24.03,23.58,23.73,4557,0
+GOEX.US,D,20230920,000000,24.11,24.23,23.8666,23.8666,2831,0
+GOEX.US,D,20230921,000000,23.28,23.49,23.2,23.22,7602,0
+GOEX.US,D,20230922,000000,23.45,23.59,23.195,23.195,2064,0
+GOEX.US,D,20230925,000000,23,23.1,22.8799,23,3320,0
+GOEX.US,D,20230926,000000,22.71,22.7101,22.27,22.324,4313,0
+GOEX.US,D,20230927,000000,22.14,22.19,21.71,21.9451,5811,0
+GOEX.US,D,20230928,000000,21.95,22.09,21.88,22.07,6371,0
+GOEX.US,D,20230929,000000,22.44,22.48,21.81,21.9125,1865,0
+GOEX.US,D,20231002,000000,21.5,21.5,21.1,21.1554,1914,0
+GOEX.US,D,20231003,000000,21.09,21.1,20.9,21.075,2872,0
+GOEX.US,D,20231004,000000,20.8699,20.9,20.71,20.7731,2743,0
+GOEX.US,D,20231005,000000,20.85,20.9702,20.76,20.9702,2350,0
+GOEX.US,D,20231006,000000,21.185,21.4957,21.185,21.457,1545,0
+GOEX.US,D,20231009,000000,21.74,22.0512,21.74,22.0512,946,0
+GOEX.US,D,20231010,000000,22.11,22.17,22.1074,22.1074,643,0
+GOEX.US,D,20231011,000000,22.216,22.35,22.1201,22.3402,1021,0
+GOEX.US,D,20231012,000000,21.8,21.8,21.5104,21.5104,1100,0
+GOEX.US,D,20231013,000000,22.4,22.73,22.4,22.66,4999,0
+GOEX.US,D,20231016,000000,22.57,22.7995,22.57,22.7995,476,0
+GOEX.US,D,20231017,000000,23.06,23.22,23.06,23.135,2761,0
+GOEX.US,D,20231018,000000,23.53,23.53,22.91,23.0676,1860,0
+GOEX.US,D,20231019,000000,22.9261,23.0986,22.9261,23.0986,1243,0
+GOEX.US,D,20231020,000000,23.2,23.68,23.0976,23.0976,5194,0
+GOEX.US,D,20231023,000000,22.46,22.96,22.46,22.9283,1373,0
+GOEX.US,D,20231024,000000,22.79,23.0001,22.76,22.9839,1303,0
+GOEX.US,D,20231025,000000,22.8812,22.8812,22.48,22.4842,1882,0
+GOEX.US,D,20231026,000000,22.29,22.29,21.78,22.225,7978,0
+GOEX.US,D,20231027,000000,22.44,22.81,22.13,22.81,2653,0
+GOEX.US,D,20231030,000000,23.06,23.06,22.73,22.7761,4241,0
+GOEX.US,D,20231031,000000,22.55,22.87,22.22,22.3335,3232,0
+GOEX.US,D,20231101,000000,22.58,22.6071,22.06,22.385,6599,0
+GOEX.US,D,20231102,000000,22.54,22.6652,22.54,22.6652,1566,0
+GOEX.US,D,20231103,000000,22.97,23.94,22.97,23.84,13452,0
+GOEX.US,D,20231106,000000,23.79,23.79,23.6,23.6442,4487,0
+GOEX.US,D,20231107,000000,23.32,23.32,22.93,23.0698,4227,0
+GOEX.US,D,20231108,000000,22.93,22.93,22.3831,22.4946,5501,0
+GOEX.US,D,20231109,000000,22.45,22.9284,22.37,22.4006,4692,0
+GOEX.US,D,20231110,000000,21.97,21.9813,21.7902,21.9595,20302,0
+GOEX.US,D,20231113,000000,21.8,22.1245,21.79,21.8822,7397,0
+GOEX.US,D,20231114,000000,22.65,23.14,22.65,23.07,7852,0
+GOEX.US,D,20231115,000000,23.24,23.49,22.7971,22.7971,2438,0
+GOEX.US,D,20231116,000000,22.85,23.53,22.44,23.17,15389,0
+GOEX.US,D,20231117,000000,23.24,23.3,23.1432,23.1432,2359,0
+GOEX.US,D,20231120,000000,22.81,23.08,22.81,23.0107,2928,0
+GOEX.US,D,20231121,000000,23.36,23.96,23.36,23.6522,4615,0
+GOEX.US,D,20231122,000000,23.43,23.6,23.33,23.345,3374,0
+GOEX.US,D,20231124,000000,23.7,23.88,23.69,23.7209,1966,0
+GOEX.US,D,20231127,000000,24.01,24.4288,23.9208,24.2763,8535,0
+GOEX.US,D,20231128,000000,24.61,25.409,24.59,25.3167,15426,0
+GOEX.US,D,20231129,000000,25.58,25.75,25.23,25.4438,4513,0
+GOEX.US,D,20231130,000000,25.35,25.5394,25.16,25.48,8544,0
+GOEX.US,D,20231201,000000,25.72,26.31,25.72,26.256,5750,0
+GOEX.US,D,20231204,000000,25.84,25.87,25.27,25.5041,16383,0
+GOEX.US,D,20231205,000000,25.12,25.45,24.9,24.944,5967,0
+GOEX.US,D,20231206,000000,25.1,25.27,25.0206,25.0206,1313,0
+GOEX.US,D,20231207,000000,24.76,24.76,24.61,24.7291,1288,0
+GOEX.US,D,20231208,000000,24.47,24.47,24.13,24.3749,4260,0
+GOEX.US,D,20231211,000000,23.92,23.93,23.7,23.8485,4856,0
+GOEX.US,D,20231212,000000,23.5813,23.62,23.22,23.2672,3146,0
+GOEX.US,D,20231213,000000,23.29,24.87,23.29,24.87,6845,0
+GOEX.US,D,20231214,000000,25.09,25.57,24.93,25.205,3516,0
+GOEX.US,D,20231215,000000,24.97,25.16,24.8013,24.826,2025,0
+GOEX.US,D,20231218,000000,24.68,25.13,24.67,24.8082,11503,0
+GOEX.US,D,20231219,000000,24.84,25.93,24.84,25.7042,16676,0
+GOEX.US,D,20231220,000000,25.6,25.7,25.14,25.1464,2235,0
+GOEX.US,D,20231221,000000,25.5999,25.6079,25.5999,25.6079,213,0
+GOEX.US,D,20231222,000000,25.99,26.56,25.8965,26.06,8328,0
+GOEX.US,D,20231226,000000,26.06,26.06,25.84,25.9352,2167,0
+GOEX.US,D,20231227,000000,26.0999,26.375,26.0999,26.265,4238,0
+GOEX.US,D,20231228,000000,25.83,26.04,25.51,25.51,6078,0
+GOEX.US,D,20231229,000000,25.24,25.37,25.2317,25.2601,2135,0
+GOEX.US,D,20240102,000000,25.26,25.26,24.7941,24.7941,10328,0
+GOEX.US,D,20240103,000000,24.19,24.19,23.39,23.8657,13901,0
+GOEX.US,D,20240104,000000,23.99,24.05,23.8971,23.9684,1978,0
+GOEX.US,D,20240105,000000,23.78,24.39,23.78,23.9827,2536,0
+GOEX.US,D,20240108,000000,23.76,23.88,23.54,23.8311,4213,0
+GOEX.US,D,20240109,000000,23.59,23.7,23.44,23.565,10303,0
+GOEX.US,D,20240110,000000,23.46,23.6026,23.395,23.6026,1481,0
+GOEX.US,D,20240111,000000,23.53,23.53,22.98,23.3392,3451,0
+GOEX.US,D,20240112,000000,24.3,24.5,24.11,24.1489,4955,0
+GOEX.US,D,20240116,000000,23.69,23.69,23,23.0045,6631,0
+GOEX.US,D,20240117,000000,22.66,22.83,22.65,22.7879,11823,0
+GOEX.US,D,20240118,000000,23.13,23.1864,23.06,23.1468,1700,0
+GOEX.US,D,20240119,000000,22.98,23.25,22.98,23.22,3777,0
+GOEX.US,D,20240122,000000,23.1999,23.22,23.05,23.05,3026,0
+GOEX.US,D,20240123,000000,23.02,23.3804,23.02,23.3804,4496,0
+GOEX.US,D,20240124,000000,23.65,23.65,22.96,22.9735,4557,0
+GOEX.US,D,20240125,000000,23.34,23.47,23.26,23.4611,2719,0
+GOEX.US,D,20240126,000000,23.36,23.36,23.2824,23.2824,766,0
+GOEX.US,D,20240129,000000,23.33,23.47,23.08,23.45,1185,0
+GOEX.US,D,20240130,000000,23.54,23.54,23.27,23.3799,2287,0
+GOEX.US,D,20240131,000000,23.6,23.78,23.03,23.0369,3523,0
+GOEX.US,D,20240201,000000,23.24,23.75,23.14,23.73,6313,0
+GOEX.US,D,20240202,000000,23.07,23.07,22.81,23.04,18113,0
+GOEX.US,D,20240205,000000,22.41,22.51,22.31,22.3763,10249,0
+GOEX.US,D,20240206,000000,22.46,22.8,22.42,22.745,9835,0
+GOEX.US,D,20240207,000000,22.54,22.57,22.46,22.5126,2010,0
+GOEX.US,D,20240208,000000,22.43,22.47,22.33,22.44,2507,0
+GOEX.US,D,20240209,000000,22.28,22.28,22.08,22.1829,1823,0
+GOEX.US,D,20240212,000000,22.41,22.58,22.35,22.5,4171,0
+GOEX.US,D,20240213,000000,21.65,21.73,21,21.07,8031,0
+GOEX.US,D,20240214,000000,21.3,21.4823,21.285,21.46,11254,0
+GOEX.US,D,20240215,000000,21.63,22.16,21.63,22.1355,29373,0
+GOEX.US,D,20240216,000000,21.97,22.1274,21.92,22.0826,1707,0
+GOEX.US,D,20240220,000000,22.15,22.17,21.81,22.0467,7993,0
+GOEX.US,D,20240221,000000,22,22,21.65,21.918,3144,0
+GOEX.US,D,20240222,000000,21.92,21.97,21.6,21.6119,7660,0
+GOEX.US,D,20240223,000000,21.67,22.01,21.47,21.94,10935,0
+GOEX.US,D,20240226,000000,21.64,21.64,21.45,21.625,9317,0
+GOEX.US,D,20240227,000000,21.57,21.57,21.4401,21.485,2193,0
+GOEX.US,D,20240228,000000,21.285,21.285,21.05,21.145,4091,0
+GOEX.US,D,20240229,000000,21.61,21.6738,21.59,21.6738,2171,0
+GOEX.US,D,20240301,000000,21.6,22.56,21.6,22.54,12904,0
+GOEX.US,D,20240304,000000,22.78,23.717,22.69,23.5011,29504,0
+GOEX.US,D,20240305,000000,23.81,24.16,23.71,23.7266,8538,0
+GOEX.US,D,20240306,000000,24.09,24.53,24.09,24.1857,5503,0
+GOEX.US,D,20240307,000000,24.75,24.75,24.485,24.6339,2667,0
+GOEX.US,D,20240308,000000,25.03,25.03,24.5812,24.5812,2741,0
+GOEX.US,D,20240311,000000,24.55,24.94,24.55,24.7943,5992,0
+GOEX.US,D,20240312,000000,24.44,24.6014,24.14,24.6014,2918,0
+GOEX.US,D,20240313,000000,24.78,25.15,24.78,25.02,6209,0
+GOEX.US,D,20240314,000000,24.87,24.87,24.49,24.5858,3198,0
+GOEX.US,D,20240315,000000,24.59,24.7,24.5601,24.6475,2067,0
+GOEX.US,D,20240318,000000,24.61,24.69,24.43,24.4569,3101,0
+GOEX.US,D,20240319,000000,24.3,24.3,24.0593,24.1,2877,0
+GOEX.US,D,20240320,000000,24.11,25.37,24.11,25.2572,18228,0
+GOEX.US,D,20240321,000000,25.39,25.68,24.91,24.9377,8193,0
+GOEX.US,D,20240322,000000,24.78,24.78,24.41,24.41,1549,0
+GOEX.US,D,20240325,000000,25.03,25.12,24.7693,24.7693,3325,0
+GOEX.US,D,20240326,000000,25.13,25.13,24.9313,24.9761,1448,0
+GOEX.US,D,20240327,000000,25.33,25.7,25.33,25.7,3727,0
+GOEX.US,D,20240328,000000,25.86,26.47,25.86,26.365,6686,0
+GOEX.US,D,20240401,000000,26.71,26.81,26.39,26.5226,10545,0
+GOEX.US,D,20240402,000000,26.73,27.0238,26.461,26.835,8001,0
+GOEX.US,D,20240403,000000,26.97,27.535,26.97,27.53,6224,0
+GOEX.US,D,20240404,000000,27.58,27.66,27.1018,27.1018,6460,0
+GOEX.US,D,20240405,000000,27.57,28.24,27.32,28.0939,13198,0
+GOEX.US,D,20240408,000000,28.24,28.24,27.65,27.97,8596,0
+GOEX.US,D,20240409,000000,28.45,28.7,28.17,28.3083,7819,0
+GOEX.US,D,20240410,000000,27.51,27.895,27.33,27.62,8507,0
+GOEX.US,D,20240411,000000,27.99,28.2582,27.598,28.18,2899,0
+GOEX.US,D,20240412,000000,28.54,29.24,27.32,27.62,21421,0
+GOEX.US,D,20240415,000000,27.75,27.81,26.84,27.3338,32279,0
+GOEX.US,D,20240416,000000,27.26,27.55,26.87,27.24,4921,0
+GOEX.US,D,20240417,000000,28.01,28.02,27.51,27.7086,3601,0
+GOEX.US,D,20240418,000000,27.75,28,27.55,27.5675,2028,0
+GOEX.US,D,20240419,000000,27.91,28.23,27.79,27.99,6555,0
+GOEX.US,D,20240422,000000,27.11,27.24,26.6,26.73,11669,0
+GOEX.US,D,20240423,000000,26.7,27.3099,26.7,27.2717,1805,0
+GOEX.US,D,20240424,000000,27.03,27.03,26.9501,27.0198,1267,0
+GOEX.US,D,20240425,000000,26.81,27.55,26.68,27.51,6394,0
+GOEX.US,D,20240426,000000,27.61,27.6528,27.51,27.6528,980,0
+GOEX.US,D,20240429,000000,27.74,28.08,27.74,27.9656,3530,0
+GOEX.US,D,20240430,000000,27.36,27.36,26.62,26.63,4159,0
+GOEX.US,D,20240501,000000,26.74,27.56,26.73,27.1017,2560,0
+GOEX.US,D,20240502,000000,26.8,27.072,26.655,27.072,1506,0
+GOEX.US,D,20240503,000000,27,27,26.68,26.97,5279,0
+GOEX.US,D,20240506,000000,27.61,27.73,27.37,27.52,7682,0
+GOEX.US,D,20240507,000000,27.52,27.9,27.52,27.6973,4745,0
+GOEX.US,D,20240508,000000,27.71,27.85,27.71,27.7101,1742,0
+GOEX.US,D,20240509,000000,27.82,28.6,27.82,28.6,5926,0
+GOEX.US,D,20240510,000000,28.75,28.75,28.48,28.5351,3102,0
+GOEX.US,D,20240513,000000,28.2,28.29,27.79,27.8965,2666,0
+GOEX.US,D,20240514,000000,28.1648,28.3084,28.1648,28.3084,619,0
+GOEX.US,D,20240515,000000,28.5,28.9999,28.0901,28.929,7740,0
+GOEX.US,D,20240516,000000,28.9,29.1799,28.6203,29.04,11793,0
+GOEX.US,D,20240517,000000,29.37,30.46,29.37,30.46,10203,0
+GOEX.US,D,20240520,000000,30.46,30.77,30.08,30.6366,12579,0
+GOEX.US,D,20240521,000000,30.6,30.645,30.3,30.3944,3724,0
+GOEX.US,D,20240522,000000,30.1,30.1,29.14,29.22,3518,0
+GOEX.US,D,20240523,000000,29.06,29.19,28.44,28.54,8541,0
+GOEX.US,D,20240524,000000,28.78,29.1201,28.78,28.9216,2210,0
+GOEX.US,D,20240528,000000,29.51,30,29.51,29.845,5004,0
+GOEX.US,D,20240529,000000,29.56,29.76,29.3322,29.3322,3941,0
+GOEX.US,D,20240530,000000,29.46,29.92,29.46,29.49,7060,0
+GOEX.US,D,20240531,000000,29.64,29.64,29.3401,29.5475,1736,0
+GOEX.US,D,20240603,000000,29.49,29.71,29.49,29.6621,1622,0
+GOEX.US,D,20240604,000000,29.26,29.26,28.32,28.509,2436,0
+GOEX.US,D,20240605,000000,28.8389,28.8389,28.8389,28.8389,217,0
+GOEX.US,D,20240606,000000,29.07,29.802,29.07,29.802,1268,0
+GOEX.US,D,20240607,000000,28.66,28.66,27.61,27.7008,5146,0
+GOEX.US,D,20240610,000000,27.67,28.06,27.64,27.9963,3237,0
+GOEX.US,D,20240611,000000,27.73,27.73,27.63,27.6513,1294,0
+GOEX.US,D,20240612,000000,28.27,28.36,27.82,28.0098,2666,0
+GOEX.US,D,20240613,000000,27.93,27.93,27.12,27.465,2987,0
+GOEX.US,D,20240614,000000,27.52,27.65,27.46,27.5227,2347,0
+GOEX.US,D,20240617,000000,27.52,27.52,27.22,27.4508,3763,0
+GOEX.US,D,20240618,000000,27.7842,27.7842,27.7842,27.7842,151,0
+GOEX.US,D,20240620,000000,28.3,28.48,28.22,28.48,2391,0
+GOEX.US,D,20240621,000000,28,28,27.82,27.9132,940,0
+GOEX.US,D,20240624,000000,28.19,28.2999,28.055,28.0791,1018,0
+GOEX.US,D,20240625,000000,27.6006,27.81,27.5273,27.5273,1118,0
+GOEX.US,D,20240626,000000,26.88,27.19,26.81,27.19,922,0
+GOEX.US,D,20240627,000000,27.76,27.7669,27.66,27.7669,691,0
+GOEX.US,D,20240628,000000,27.74,27.74,27.41,27.4171,694,0
+GOEX.US,D,20240701,000000,27.66,27.66,27.4814,27.4814,907,0
+GOEX.US,D,20240702,000000,27.49,27.8112,27.3,27.8112,1305,0
+GOEX.US,D,20240703,000000,28.849,28.849,28.6312,28.8358,744,0
+GOEX.US,D,20240705,000000,29.18,29.68,29.18,29.6638,1476,0
+GOEX.US,D,20240708,000000,29.63,29.63,29.2,29.5723,1873,0
+GOEX.US,D,20240709,000000,29.73,29.73,29.49,29.63,4551,0
+GOEX.US,D,20240710,000000,29.86,30.42,29.86,30.3035,3932,0
+GOEX.US,D,20240711,000000,31.04,31.34,30.59,31.2414,5819,0
+GOEX.US,D,20240712,000000,30.92,31.64,30.92,31.465,2924,0
+GOEX.US,D,20240715,000000,31.25,31.5,31.07,31.1149,5582,0
+GOEX.US,D,20240716,000000,31.09,31.94,31.09,31.9026,2853,0
+GOEX.US,D,20240717,000000,31.63,31.63,31.09,31.1431,3171,0
+GOEX.US,D,20240718,000000,31.1076,31.25,30.5711,30.5711,2275,0
+GOEX.US,D,20240719,000000,30,30.455,29.51,30.2216,4079,0
+GOEX.US,D,20240722,000000,30.38,30.39,29.9,30.3162,4692,0
+GOEX.US,D,20240723,000000,30.37,30.37,30.26,30.2739,718,0
+GOEX.US,D,20240724,000000,30.93,31,30.0196,30.0196,2885,0
+GOEX.US,D,20240725,000000,29.15,29.335,29.15,29.2651,2276,0
+GOEX.US,D,20240726,000000,29.3,29.33,29.25,29.301,1645,0
+GOEX.US,D,20240729,000000,29.435,29.435,29.01,29.2445,1159,0
+GOEX.US,D,20240730,000000,29.16,29.3916,29.16,29.3916,648,0
+GOEX.US,D,20240731,000000,29.75,30.0706,29.74,30.0706,1629,0
+GOEX.US,D,20240801,000000,29.91,29.91,28.71,29.0759,8431,0
+GOEX.US,D,20240802,000000,29.5719,29.5719,28.36,28.5618,3520,0
+GOEX.US,D,20240805,000000,27.38,27.64,26.83,27.498,5750,0
+GOEX.US,D,20240806,000000,27.54,27.87,27.54,27.6519,1922,0
+GOEX.US,D,20240807,000000,28.31,28.31,26.98,27.01,16349,0
+GOEX.US,D,20240808,000000,27.3,28,27.2,27.8948,17737,0
+GOEX.US,D,20240809,000000,28.09,28.34,28.08,28.2789,2238,0
+GOEX.US,D,20240812,000000,28.6,29.62,28.6,29.5505,5265,0
+GOEX.US,D,20240813,000000,30.005,30.19,30.005,30.1315,1077,0
+GOEX.US,D,20240814,000000,30.025,30.11,29.7,29.8546,3843,0
+GOEX.US,D,20240815,000000,30.33,30.33,29.7291,30.1126,1001,0
+GOEX.US,D,20240816,000000,30.6,31.39,30.6,31.3727,5624,0
+GOEX.US,D,20240819,000000,31.1,31.98,31.1,31.9054,4896,0
+GOEX.US,D,20240820,000000,32.25,32.48,31.99,32.135,10142,0
+GOEX.US,D,20240821,000000,31.65,32.59,31.65,32.59,7240,0
+GOEX.US,D,20240822,000000,32.07,32.07,31.4945,31.4945,3818,0
+GOEX.US,D,20240823,000000,32.1,32.5,32.1,32.3006,3837,0
+GOEX.US,D,20240826,000000,32.47,32.47,32,32.3006,2650,0
+GOEX.US,D,20240827,000000,31.98,32.1382,31.9,32.1382,3641,0
+GOEX.US,D,20240828,000000,31.85,31.85,31.21,31.4158,3872,0
+GOEX.US,D,20240829,000000,31.46,31.81,31.46,31.635,1370,0
+GOEX.US,D,20240830,000000,31.7439,31.78,31.285,31.3604,1283,0
+GOEX.US,D,20240903,000000,30.88,30.88,29.68,29.8637,4211,0
+GOEX.US,D,20240904,000000,29.5036,29.6103,29.5036,29.6103,568,0
+GOEX.US,D,20240905,000000,30.14,30.395,30.0853,30.0853,11094,0
+GOEX.US,D,20240906,000000,29.28,29.28,29.095,29.154,1622,0
+GOEX.US,D,20240909,000000,29.38,29.523,29.3701,29.523,431,0
+GOEX.US,D,20240910,000000,29.62,30.0931,29.5901,30.0931,1169,0
+GOEX.US,D,20240911,000000,29.96,30.49,29.96,30.4796,3316,0
+GOEX.US,D,20240912,000000,31.53,32.62,31.53,32.4571,9126,0
+GOEX.US,D,20240913,000000,33,33.47,32.99,33.3947,8444,0
+GOEX.US,D,20240916,000000,33.22,33.22,32.8107,33.21,3213,0
+GOEX.US,D,20240917,000000,33.18,33.27,32.5,32.7487,4725,0
+GOEX.US,D,20240918,000000,32.9,33.81,32.3214,32.3214,16339,0
+GOEX.US,D,20240919,000000,33.24,33.389135,32.95,33.0502,2394,0
+GOEX.US,D,20240920,000000,33.47,33.6279,33.35,33.6279,3387,0
+GOEX.US,D,20240923,000000,33.99,33.99,33.4881,33.4881,3115,0
+GOEX.US,D,20240924,000000,33.67,34.4347,33.67,34.4347,5963,0
+GOEX.US,D,20240925,000000,34.35,34.65,34.035,34.1201,4026,0
+GOEX.US,D,20240926,000000,34.535,34.7743,34.51,34.7743,4413,0
+GOEX.US,D,20240927,000000,34.69,34.695,33.63,33.6811,2543,0
+GOEX.US,D,20240930,000000,33.36,33.84,33,33.3141,5838,0
+GOEX.US,D,20241001,000000,33.42,33.745,33.42,33.745,11023,0
+GOEX.US,D,20241002,000000,33.98,33.98,33.22,33.5217,4846,0
+GOEX.US,D,20241003,000000,32.95,32.96,32.65,32.816,4200,0
+GOEX.US,D,20241004,000000,32.89,32.93,32.68,32.7393,1419,0
+GOEX.US,D,20241007,000000,32.35,32.35,31.7,32.221,2713,0
+GOEX.US,D,20241008,000000,32.24,32.3169,31.845,32.3169,6906,0
+GOEX.US,D,20241009,000000,31.98,32.0515,31.74,32.0515,2707,0
+GOEX.US,D,20241010,000000,32.45,33.355,32.45,33.2925,2612,0
+GOEX.US,D,20241011,000000,33.6,33.7436,33.5159,33.5159,3176,0
+GOEX.US,D,20241014,000000,33.63,33.6703,33.315,33.6703,2690,0
+GOEX.US,D,20241015,000000,34.08,34.29,34.08,34.2764,4249,0
+GOEX.US,D,20241016,000000,34.87,34.9,34.5177,34.5177,2791,0
+GOEX.US,D,20241017,000000,34.93,35.23,34.93,35.0707,10249,0
+GOEX.US,D,20241018,000000,35.27,36.44,35.27,36.1396,11799,0
+GOEX.US,D,20241021,000000,36.84,36.85,36.2719,36.2719,13143,0
+GOEX.US,D,20241022,000000,36.85,37.1899,36.85,37.1557,5123,0
+GOEX.US,D,20241023,000000,36.58,36.74517,36,36.0529,8277,0
+GOEX.US,D,20241024,000000,36.8,37.07,35.4397,35.9807,8761,0
+GOEX.US,D,20241025,000000,36.1,36.1,35.4,35.4402,8230,0
+GOEX.US,D,20241028,000000,35.12,35.48,35.12,35.265,1454,0
+GOEX.US,D,20241029,000000,35.3,35.9819,35.3,35.9819,6943,0
+GOEX.US,D,20241030,000000,35.4,35.62,34.9943,35.3344,9289,0
+GOEX.US,D,20241031,000000,35.05,35.05,34.16,34.43,6037,0
+GOEX.US,D,20241101,000000,34.73,34.848,34.25,34.25,7134,0
+GOEX.US,D,20241104,000000,34.3,34.4378,33.86,33.9515,8285,0
+GOEX.US,D,20241105,000000,34,34.0975,33.978,34.0975,3037,0
+GOEX.US,D,20241106,000000,32.81,33.0712,32.12,32.7965,26725,0
+GOEX.US,D,20241107,000000,33.29,33.7617,32.8601,33.7617,6078,0
+GOEX.US,D,20241108,000000,33.42,33.42,32.89,33.0312,3128,0
+GOEX.US,D,20241111,000000,32.28,32.33,29.33,31.3458,15349,0
+GOEX.US,D,20241112,000000,31.22,31.22,30.61,30.8749,4346,0
+GOEX.US,D,20241113,000000,31.2012,31.2012,30.4,30.5117,8044,0
+GOEX.US,D,20241114,000000,30.2,30.68,30,30.37,16244,0
+GOEX.US,D,20241115,000000,30.76,30.76,30.2887,30.3246,2197,0
+GOEX.US,D,20241118,000000,31.48,31.9981,31.19,31.8208,14247,0
+GOEX.US,D,20241119,000000,32.1,32.3676,31.88,32.3676,8791,0
+GOEX.US,D,20241120,000000,32.2,32.34,32.2,32.2354,2060,0
+GOEX.US,D,20241121,000000,32.505,32.66,32.35,32.6562,3014,0
+GOEX.US,D,20241122,000000,32.65,32.93,32.65,32.7995,4970,0
+GOEX.US,D,20241125,000000,32.05,32.21,31.3363,31.6331,9527,0
+GOEX.US,D,20241126,000000,31.565,31.8095,31.44,31.71,3669,0
+GOEX.US,D,20241127,000000,32.21,32.3197,32.1542,32.1542,1086,0
+GOEX.US,D,20241129,000000,32.64,32.64,32.34,32.3582,1888,0
+GOEX.US,D,20241202,000000,32.2083,32.2083,31.97,32.02,8239,0
+GOEX.US,D,20241203,000000,32.7112,33.185,32.51,33.0684,4426,0
+GOEX.US,D,20241204,000000,33.01,33.35,33.01,33.1681,3777,0
+GOEX.US,D,20241205,000000,33.75,33.79,33.352,33.5379,15948,0
+GOEX.US,D,20241206,000000,33.14,33.19,32.7651,32.88,3593,0
+GOEX.US,D,20241209,000000,33.96,34.785,33.89,34.0796,14163,0
+GOEX.US,D,20241210,000000,34.5,34.55,34.1023,34.186,2802,0
+GOEX.US,D,20241211,000000,34.43,35.06,34.25,35.0053,14713,0
+GOEX.US,D,20241212,000000,34.04,34.0983,33.3646,33.3646,8030,0
+GOEX.US,D,20241213,000000,33.01,33.01,32.321,32.3504,2891,0
+GOEX.US,D,20241216,000000,32.28,32.41,32.23,32.33,2438,0
+GOEX.US,D,20241217,000000,31.87,32.28,31.75,32.0614,3208,0
+GOEX.US,D,20241218,000000,31.87,32.05,30.38,30.5627,11781,0
+GOEX.US,D,20241219,000000,30.76,30.76,30.14,30.2225,9262,0
+GOEX.US,D,20241220,000000,30.8,30.96,30.4887,30.4887,4979,0
+GOEX.US,D,20241223,000000,30.22,30.45,30.1,30.4046,2901,0
+GOEX.US,D,20241224,000000,30.09,30.31,30.09,30.2841,2325,0
+GOEX.US,D,20241226,000000,30.44,30.5,30.423,30.4524,1357,0
+GOEX.US,D,20241227,000000,29.9,30.245,29.83,30.1914,4291,0
+GOEX.US,D,20241230,000000,29.13,29.43,28.79,29.1886,7045,0
+GOEX.US,D,20241231,000000,29.2,29.44,29.14,29.4319,905,0
+GOEX.US,D,20250102,000000,30.28,30.8134,29.94,30.8134,6231,0
+GOEX.US,D,20250103,000000,30.59,30.68,30.3916,30.435,7314,0
+GOEX.US,D,20250106,000000,30.1,30.62,30.05,30.12,9566,0
+GOEX.US,D,20250107,000000,30.8393,30.8393,30.25,30.4311,4385,0
+GOEX.US,D,20250108,000000,30.72,31.188,30.72,31.188,1417,0
+GOEX.US,D,20250110,000000,31.74,31.77,31.02,31.02,3539,0
+GOEX.US,D,20250113,000000,30.88,30.88,30.15,30.3165,7398,0
+GOEX.US,D,20250114,000000,30.935,31.4926,30.8,31.4926,2274,0
+GOEX.US,D,20250115,000000,31.5,31.7961,31.28,31.6675,2990,0
+GOEX.US,D,20250116,000000,31.7395,31.87,31.4646,31.4646,1976,0
+GOEX.US,D,20250117,000000,31.0775,31.65,31.0775,31.4362,3600,0
+GOEX.US,D,20250121,000000,31.99,32.35,31.99,32.2572,1423,0
+GOEX.US,D,20250122,000000,32.02,32.709,32.02,32.2858,2825,0
+GOEX.US,D,20250123,000000,31.97,32.26,31.79,32.255,3095,0
+GOEX.US,D,20250124,000000,32.66,32.66,32.45,32.5,1961,0
+GOEX.US,D,20250127,000000,31.585,32.03,31.36,31.5807,14216,0
+GOEX.US,D,20250128,000000,31.85,32.11,31.675,32.0742,3707,0
+GOEX.US,D,20250129,000000,32.19,32.55,31.88,32.2036,2412,0
+GOEX.US,D,20250130,000000,32.83,33.65,32.8299,33.3645,21099,0
+GOEX.US,D,20250131,000000,33.25,33.44,32.73,32.8621,4526,0
+GOEX.US,D,20250203,000000,33.05,33.68,33.05,33.3472,11351,0
+GOEX.US,D,20250204,000000,33.83,34.19,33.78,34.0843,5812,0
+GOEX.US,D,20250205,000000,34.55,35.39,34.38,34.8847,9867,0
+GOEX.US,D,20250206,000000,34.64,35.12,34.41,34.7268,8489,0
+GOEX.US,D,20250207,000000,34.82,34.8999,34.34,34.385,3021,0
+GOEX.US,D,20250210,000000,35.4183,35.4183,34.91,35.0339,11119,0
+GOEX.US,D,20250211,000000,34.5703,34.9088,34.5699,34.5699,10090,0
+GOEX.US,D,20250212,000000,34.2336,35.0547,34.1601,34.76,13694,0
+GOEX.US,D,20250213,000000,34.66,35.17,34.6,35.17,2476,0
+GOEX.US,D,20250214,000000,35.555,35.85,33.815,33.8404,10468,0
+GOEX.US,D,20250218,000000,34.3,34.51,34.2,34.3093,4190,0
+GOEX.US,D,20250219,000000,34.05,34.221,34.05,34.15,3218,0
+GOEX.US,D,20250220,000000,34.59,35.18,34.44,35.05,4355,0
+GOEX.US,D,20250221,000000,34.5,34.93,33.58,33.61,13069,0
+GOEX.US,D,20250224,000000,33.96,33.96,33.24,33.82,6237,0
+GOEX.US,D,20250225,000000,33.67,33.8,32.7,33.1866,14929,0
+GOEX.US,D,20250226,000000,32.69,33.76,32.69,33.6048,6586,0
+GOEX.US,D,20250227,000000,33.08,33.34,32.4001,32.4643,5451,0
+GOEX.US,D,20250228,000000,32,32.49,31.8,32.4806,16889,0
+GOEX.US,D,20250303,000000,33.3,33.65,32.47,32.5434,4062,0
+GOEX.US,D,20250304,000000,32.875,33.115,32.25,32.9249,8890,0
+GOEX.US,D,20250305,000000,33.84,34.3992,32.91,34.3992,8490,0
+GOEX.US,D,20250306,000000,34.27,34.8015,34.17,34.245,9113,0
+GOEX.US,D,20250307,000000,34.27,35.09,33.96,34.7605,4942,0
+GOEX.US,D,20250310,000000,33.95,34.34,32.98,33.133,9085,0
+GOEX.US,D,20250311,000000,34.09,34.31,33.41,34.2464,13247,0
+GOEX.US,D,20250312,000000,34,34.69,33.8948,34.6793,15663,0
+GOEX.US,D,20250313,000000,34.895,36.07,34.895,35.86,29753,0
+GOEX.US,D,20250314,000000,36.28,36.4581,35.84,36.2554,20586,0
+GOEX.US,D,20250317,000000,36.9009,37.4685,36.65,37.4087,20811,0
+GOEX.US,D,20250318,000000,38.19,38.2086,37.42,37.5275,28284,0
+GOEX.US,D,20250319,000000,36.8901,37.759,36.8901,37.5887,26522,0
+GOEX.US,D,20250320,000000,37.17,37.69,37.0796,37.56,9435,0
+GOEX.US,D,20250321,000000,36.69,36.83,36.54,36.7692,9670,0
+GOEX.US,D,20250324,000000,36.55,36.93,36.5386,36.5386,2667,0
+GOEX.US,D,20250325,000000,37.671,37.75,37.25,37.4373,6154,0
+GOEX.US,D,20250326,000000,37.5264,37.78,37.05,37.1397,20881,0
+GOEX.US,D,20250327,000000,37.78,38.35,37.51,38.27,11744,0
+GOEX.US,D,20250328,000000,38.5,38.88,37.6749,37.9172,16648,0
+GOEX.US,D,20250331,000000,37.435,38.11,36.670823,37.9918,39637,0
+GOEX.US,D,20250401,000000,37.59,38.0522,37.25,37.5739,6190,0
+GOEX.US,D,20250402,000000,37.57,37.7591,37.25,37.5031,14752,0
+GOEX.US,D,20250403,000000,36.1,38.377,36.1,37.5241,16688,0
+GOEX.US,D,20250404,000000,36.1,36.42,33.93,34.2024,73728,0
+GOEX.US,D,20250407,000000,33.64,35,33.12,33.9028,46815,0
+GOEX.US,D,20250408,000000,35.44,35.88,33.62,33.88,27914,0
+GOEX.US,D,20250409,000000,34.8276,37.3,34.61,36.9944,18777,0
+GOEX.US,D,20250410,000000,37.61,38.87,37.61,38.6244,16483,0
+GOEX.US,D,20250411,000000,39.85,40.72,39.67,40.38,14195,0
+GOEX.US,D,20250414,000000,40.466,41.08,40.466,41.05,108664,0
+GOEX.US,D,20250415,000000,41.16,41.46,41.0838,41.3425,11171,0
+GOEX.US,D,20250416,000000,42.99,43.44,42.44,42.8005,36502,0
+GOEX.US,D,20250417,000000,42.82,42.95,41.76,42.385,11589,0
+GOEX.US,D,20250421,000000,43.64,44.1,42.6856,43.3081,29053,0
+GOEX.US,D,20250422,000000,43.33,43.61,41.312,41.57,19031,0
+GOEX.US,D,20250423,000000,39.45,40.91,39.45,40.42,12907,0
+GOEX.US,D,20250424,000000,41.26,41.67,40.94,41.3548,5921,0
+GOEX.US,D,20250425,000000,40.3057,40.72,40.2716,40.72,7038,0
+GOEX.US,D,20250428,000000,40.4874,40.83,40.4323,40.75,2711,0
+GOEX.US,D,20250429,000000,40.4742,40.68,40.35,40.53,3077,0
+GOEX.US,D,20250430,000000,40.26,40.75,40.11,40.75,3708,0
+GOEX.US,D,20250501,000000,39.72,40.028,39.46,39.8163,15785,0
+GOEX.US,D,20250502,000000,40.11,40.11,39.4244,39.6138,5598,0
+GOEX.US,D,20250505,000000,40.745,41.11,40.39,40.9689,30921,0
+GOEX.US,D,20250506,000000,42.44,43.4946,42,43.4946,9102,0
+GOEX.US,D,20250507,000000,42.9116,43.18,42.65,42.7918,2418,0
+GOEX.US,D,20250508,000000,43.0675,43.2,42.08,42.1916,17223,0
+GOEX.US,D,20250509,000000,42.83,44.0073,42.83,43.9084,6325,0
+GOEX.US,D,20250512,000000,42.29,42.52,40.53,40.7152,16883,0
+GOEX.US,D,20250513,000000,40.5,40.6599,39.59,40.445,20068,0
+GOEX.US,D,20250514,000000,39.7,39.7,39.195,39.35,19601,0
+GOEX.US,D,20250515,000000,39.74,40.23,39.55,40.1225,4315,0
+GOEX.US,D,20250516,000000,39.405,39.98,39.22,39.7947,3688,0
+GOEX.US,D,20250519,000000,40.12,41.19,40.12,41.09,15818,0
+GOEX.US,D,20250520,000000,41.1,42.21,41.1,42.0616,11643,0
+GOEX.US,D,20250521,000000,42.99,43.43,42.17,43.1267,14878,0
+GOEX.US,D,20250522,000000,43.12,43.4899,42.68,43,10117,0
+GOEX.US,D,20250523,000000,43.82,44.82,43.37,44.5074,33700,0
+GOEX.US,D,20250527,000000,44.01,44.39,43.6599,44.0495,16557,0
+GOEX.US,D,20250528,000000,44.27,44.5958,44.1932,44.554,7842,0
+GOEX.US,D,20250529,000000,44.8,45.13,44.4501,44.7294,18724,0
+GOEX.US,D,20250530,000000,44.685,44.98,44.21,44.98,17777,0
+GOEX.US,D,20250602,000000,45.45,48.21,45.3,47.95,81229,0
+GOEX.US,D,20250603,000000,46.9516,47.57,46.766,47.57,15031,0
+GOEX.US,D,20250604,000000,47.6405,48.49,47.6405,48.15,14169,0
+GOEX.US,D,20250605,000000,49,49.29,48.33,48.3723,20858,0
+GOEX.US,D,20250606,000000,48.1028,48.3899,47.04,47.1118,21002,0
+GOEX.US,D,20250609,000000,47.3346,47.82,47.18,47.2859,8625,0
+GOEX.US,D,20250610,000000,47.535,47.8,46.263911,46.62,10697,0
+GOEX.US,D,20250611,000000,47.115,47.38,46.785,46.9951,5639,0
+GOEX.US,D,20250612,000000,47.935,48.27,47.6657,47.8342,6667,0
+GOEX.US,D,20250613,000000,48.8,48.9992,48.4,48.4171,24189,0
+GOEX.US,D,20250616,000000,48.88,49.13,47.16,47.3616,15651,0
+GOEX.US,D,20250617,000000,47.66,47.8164,47.3173,47.3173,7468,0
+GOEX.US,D,20250618,000000,47.1545,47.89,46.965,46.9947,7995,0
+GOEX.US,D,20250620,000000,46.8,46.84,45.87,45.87,18583,0
+GOEX.US,D,20250623,000000,46.68,47.308,46.385,46.6667,22972,0
+GOEX.US,D,20250624,000000,45.5,45.77,44.9,45.6672,10576,0
+GOEX.US,D,20250625,000000,45.0557,45.25,44.4601,45.06,9010,0
+GOEX.US,D,20250626,000000,45.082,46.18,44.895,45.96,11144,0
+GOEX.US,D,20250627,000000,44.32,44.765,43.92,44.0867,56753,0
+GOEX.US,D,20250630,000000,44.7172,45.56,44.48,45.56,14560,0
+GOEX.US,D,20250701,000000,46.4,46.5,45.6522,45.945,12287,0
+GOEX.US,D,20250702,000000,45.4335,46.12,44.9504,45.74,12531,0
+GOEX.US,D,20250703,000000,45.57,45.82,45.33,45.7982,6093,0
+GOEX.US,D,20250707,000000,44.7948,46.3,44.6701,46.3,6850,0
+GOEX.US,D,20250708,000000,45.3716,45.3716,44.2601,44.7458,8216,0
+GOEX.US,D,20250709,000000,44.38,45.48,44.38,45.4105,9613,0
+GOEX.US,D,20250710,000000,44.79,45.59,44.79,45.44,4011,0
+GOEX.US,D,20250711,000000,45.8787,46.1675,45.45,46.0102,3847,0
+GOEX.US,D,20250714,000000,46.88,46.89,45.9976,46.0709,9138,0
+GOEX.US,D,20250715,000000,46.4604,46.55,43.99,45.3559,16153,0
+GOEX.US,D,20250716,000000,45.14,45.4109,44.735,45.39,11942,0
+GOEX.US,D,20250717,000000,44.3312,45.125,44.3312,45.125,9079,0
+GOEX.US,D,20250718,000000,45.58,45.58,45.1006,45.1006,9628,0
+GOEX.US,D,20250721,000000,46.1979,46.98,45.39,46.3415,15884,0
+GOEX.US,D,20250722,000000,47.135,47.6902,46.755,47.45,3241,0
+GOEX.US,D,20250723,000000,47.44,47.44,46.65,46.9088,26051,0
+GOEX.US,D,20250724,000000,46.72,47,46.0649,46.3213,10258,0
+GOEX.US,D,20250725,000000,45.66,45.98,45.23,45.98,5185,0
+GOEX.US,D,20250728,000000,44.435,45.24,44.2952,44.4128,4991,0
+GOEX.US,D,20250729,000000,44.9177,45.3282,44.55,45.2287,4743,0
+GOEX.US,D,20250730,000000,44.1824,44.8,43.15,43.26,11140,0
+GOEX.US,D,20250731,000000,43.5615,44.32,43.03,43.24,9679,0
+GOEX.US,D,20250801,000000,43.38,44.15,43.38,43.51,6374,0
+GOEX.US,D,20250804,000000,44.9,45.4599,44.48,45.13,36735,0
+GOEX.US,D,20250805,000000,45.46,46.85,45.445,46.5198,23882,0
+GOEX.US,D,20250806,000000,46.76,47.91,46.76,47.91,7239,0
+GOEX.US,D,20250807,000000,48.7618,49.1699,48.05,48.42,9166,0
+GOEX.US,D,20250808,000000,48.855,49.55,48.72,48.7569,12171,0
+GOEX.US,D,20250811,000000,47.89,48.83,47.42,48.4907,5107,0
+GOEX.US,D,20250812,000000,48.2701,48.9995,47.9901,48.6738,7147,0
+GOEX.US,D,20250813,000000,49.29,49.29,48.74,49.0003,4001,0
+GOEX.US,D,20250814,000000,49.1066,49.65,49.0121,49.3256,11077,0
+GOEX.US,D,20250815,000000,49.802,50.2699,49.5535,49.9746,4999,0
+GOEX.US,D,20250818,000000,50.15,50.15,49.31,49.85,4515,0
+GOEX.US,D,20250819,000000,49.7381,49.7381,48.08,48.5903,7799,0
+GOEX.US,D,20250820,000000,49.3865,49.74,49.06,49.4472,6481,0
+GOEX.US,D,20250821,000000,47.66,50.73,47.08,50.59,10126,0
+GOEX.US,D,20250822,000000,50.0584,52.2,50.0395,51.7707,10018,0
+GOEX.US,D,20250825,000000,51.7495,52.0799,51.43,51.7326,8279,0
+GOEX.US,D,20250826,000000,52.19,52.98,51.73,52.75,68636,0
+GOEX.US,D,20250827,000000,52.73,53.3743,52.3201,53.1788,7443,0
+GOEX.US,D,20250828,000000,53.54,53.89,52.9146,53.03,8154,0
+GOEX.US,D,20250829,000000,53.26,54.915,53.0992,54.824,5879,0
+GOEX.US,D,20250902,000000,56.31,57.5335,55.42,57.44,30806,0
+GOEX.US,D,20250903,000000,58.08,58.34,56.91,57.6229,38307,0
+GOEX.US,D,20250904,000000,57.12,57.31,56.62,57.2307,34608,0
+GOEX.US,D,20250905,000000,57.8992,59.65,57.8992,58.9,23756,0
+GOEX.US,D,20250908,000000,60.77,60.77,59.762028,60.21,35514,0
+GOEX.US,D,20250909,000000,60.74,60.74,59.01,59.35,29674,0
+GOEX.US,D,20250910,000000,59.51,60.79,59.51,60.7,12425,0
+GOEX.US,D,20250911,000000,61.462,62.56,61.04,62.29,15094,0
+GOEX.US,D,20250912,000000,63.5499,63.5499,62,62.35,29224,0
+GOEX.US,D,20250915,000000,62.95,64.06,62.37,63.83,25690,0
+GOEX.US,D,20250916,000000,64,64.09,61.59,61.73,27215,0
+GOEX.US,D,20250917,000000,60.5,62.32,60.45,60.65,14155,0
+GOEX.US,D,20250918,000000,60.7909,61.15,60.04,60.85,15977,0
+GOEX.US,D,20250919,000000,61.46,64.1699,61.46,63.74,61273,0
+GOEX.US,D,20250922,000000,65.85,66.23,64.22,65.85,34305,0
+GOEX.US,D,20250923,000000,66.966,67.04,65.3,65.95,36266,0
+GOEX.US,D,20250924,000000,65.36,65.9,63.79,63.79,43353,0
+GOEX.US,D,20250925,000000,64.48,64.48,63.41,64.15,41957,0
+GOEX.US,D,20250926,000000,64.8,66.3,64.7038,65.89,13368,0
+GOEX.US,D,20250929,000000,68.2007,68.32,67.05,67.47,194053,0
+GOEX.US,D,20250930,000000,66.35,68.6,66.35,67.93,169855,0
+GOEX.US,D,20251001,000000,69.01,69.53,68.4076,68.97,236636,0
+GOEX.US,D,20251002,000000,69.83,70.12,66.3,68.52,247461,0
+GOEX.US,D,20251003,000000,69.5,69.8999,68.64,69.06,61748,0
+GOEX.US,D,20251006,000000,70.3225,72.08,70,71.59,97230,0
+GOEX.US,D,20251007,000000,71.2,71.55,69.52,69.99,118526,0
+GOEX.US,D,20251008,000000,70.94,73.03,70.94,72.94,39597,0
+GOEX.US,D,20251009,000000,73.41,73.41,68.55,69.47,57896,0
+GOEX.US,D,20251010,000000,70.214,70.6585,68.54,69.34,39426,0
+GOEX.US,D,20251013,000000,71.97,73.2794,71.79,72.93,103956,0
+GOEX.US,D,20251014,000000,71.07,73.8438,71.07,72.78,28422,0
+GOEX.US,D,20251015,000000,74.49,76.83,74.38,75.99,37569,0
+GOEX.US,D,20251016,000000,76.48,79.2053,76.09,78.68,62520,0
+GOEX.US,D,20251017,000000,75.84,76.45,71.1774,72.78,66799,0
+GOEX.US,D,20251020,000000,73.5,75.5399,73.5,74.92,26879,0
+GOEX.US,D,20251021,000000,68.72,68.9599,66.04,66.78,159167,0
+GOEX.US,D,20251022,000000,64,67.6,63.52,67.43,47142,0
+GOEX.US,D,20251023,000000,68.505,69,67.7701,68.13,26061,0
+GOEX.US,D,20251024,000000,67.4112,67.7799,66.57,66.79,28160,0
+GOEX.US,D,20251027,000000,65.47,65.785,62.301,64.23,51000,0
+GOEX.US,D,20251028,000000,62.69,65.42,62.68,65.2,24205,0
+GOEX.US,D,20251029,000000,67.25,67.5099,65.0456,65.18,18607,0
+GOEX.US,D,20251030,000000,64.9573,67.23,64.77,67.23,18034,0
+GOEX.US,D,20251031,000000,66.2975,66.98,65.7,66.44,9593,0
+GOEX.US,D,20251103,000000,65.99,67.3299,65.17,65.6,37588,0
+GOEX.US,D,20251104,000000,63.3776,64.06,62.52,62.62,65121,0
+GOEX.US,D,20251105,000000,63.5778,64.2547,63.15,64.2,10144,0
+GOEX.US,D,20251106,000000,65.84,66.8,64.9,65.16,10638,0
+GOEX.US,D,20251107,000000,65.31,66.35,64.56,66.35,10772,0
+GOEX.US,D,20251110,000000,68.67,70.76,68.67,70.225,28767,0
+GOEX.US,D,20251111,000000,70.35,70.5,69.154,70.02,18584,0
+GOEX.US,D,20251112,000000,70.6,73.5123,70.05,73.01,29850,0
+GOEX.US,D,20251113,000000,73.3,73.4,69.89,70.41,14887,0
+GOEX.US,D,20251114,000000,67.13,70.27,66.551,68.83,21930,0
+GOEX.US,D,20251117,000000,69.0601,70.4752,68.04,68.34,25818,0
+GOEX.US,D,20251118,000000,68.38,70.1395,68.38,69.59,10646,0
+GOEX.US,D,20251119,000000,71.475,71.9428,69.12,70.36,9488,0
+GOEX.US,D,20251120,000000,70.655,71.97,67,67.53,14118,0
+GOEX.US,D,20251121,000000,66.68,68.34,66.68,67.34,10519,0
+GOEX.US,D,20251124,000000,68.525,71.58,68.49,71.58,11488,0
+GOEX.US,D,20251125,000000,70.915,72.67,70.915,72.008,12578,0
+GOEX.US,D,20251126,000000,72.955,75.2597,72.51,75.2597,10265,0
+GOEX.US,D,20251128,000000,76.1738,77.94,76.11,77.74,22120,0
+GOEX.US,D,20251201,000000,78.46,78.48,76.0401,76.55,23757,0
+GOEX.US,D,20251202,000000,76.455,76.495,74.915,75.99,17837,0
+GOEX.US,D,20251203,000000,77.28,77.35,75.68,75.94,10665,0
+GOEX.US,D,20251204,000000,74.9055,75.89,74.4321,75.39,20746,0
+GOEX.US,D,20251205,000000,76.15,77.391,75.2809,75.63,6629,0
+GOEX.US,D,20251208,000000,76.1,76.1,74.18,74.535,6938,0
+GOEX.US,D,20251209,000000,74.745,76.56,74.745,76.51,14272,0
+GOEX.US,D,20251210,000000,76.8699,78.4999,75.42,78.29,14018,0
+GOEX.US,D,20251211,000000,78.5,81.81,78.37,80.95,25496,0
+GOEX.US,D,20251212,000000,82.865,84.13,79.7761,81.4986,18125,0
+GOEX.US,D,20251215,000000,82.31,82.31,79.0029,79.46,19037,0
+GOEX.US,D,20251216,000000,79.9,81.1877,79.36,80.27,17163,0
+GOEX.US,D,20251217,000000,80.999,82.24,80.5,81.7,21943,0
+GOEX.US,D,20251218,000000,81.345,82.89,81.0901,81.44,13650,0
+GOEX.US,D,20251219,000000,82.75,84.38,82.03,83.7251,26663,0
+GOEX.US,D,20251222,000000,86.54,87.8,86.2941,86.75,135585,0
+GOEX.US,D,20251223,000000,86,87,84.6401,86.76,298706,0
+GOEX.US,D,20251224,000000,86.8,86.95,84.6,85.33,11661,0
+GOEX.US,D,20251226,000000,86.74,88.5338,85.6894,88.09,232996,0
+GOEX.US,D,20251229,000000,82.65,84.02,81.52,82.4,148807,0
+GOEX.US,D,20251230,000000,82.8054,83.2199,81.498,81.98,128982,0
+GOEX.US,D,20251231,000000,82.2,82.4426,80.58,80.59,116641,0
+GOEX.US,D,20260102,000000,82.2315,83.09,78.4,79.94,35516,0
+GOEX.US,D,20260105,000000,82.4569,85.352,82.238,83.89,37466,0
+GOEX.US,D,20260106,000000,84.074,87.06,84.074,87.06,21624,0
+GOEX.US,D,20260107,000000,84.38,86.13,82.805,86.13,22602,0
+GOEX.US,D,20260108,000000,84.06,85.4,83.978,85.4,85900,0
+GOEX.US,D,20260109,000000,85.9,86.93,85.4,86.52,14485,0
+GOEX.US,D,20260112,000000,89,90.8,88.9,89.55,24387,0
+GOEX.US,D,20260113,000000,90.36,91.5144,89.4365,89.89,14524,0
+GOEX.US,D,20260114,000000,90,91.64,88.52,90.4199,20263,0
+GOEX.US,D,20260115,000000,89.7099,91.15,88.889,91.01,11651,0
+GOEX.US,D,20260116,000000,89.57,90.84,87.34,90.471,19749,0
+GOEX.US,D,20260120,000000,94.54,97.33,94.54,97.27,36201,0
+GOEX.US,D,20260121,000000,98,98.44,95.01,96.06,35559,0
+GOEX.US,D,20260122,000000,96.5,101.82,96.0101,101.16,34665,0
+GOEX.US,D,20260123,000000,100.665,103.7,100.665,103.24,30198,0
+GOEX.US,D,20260126,000000,106.7999,109.012,102.99,103.34,102223,0
+GOEX.US,D,20260127,000000,102.8357,104.72,99.6,104.72,65430,0
+GOEX.US,D,20260128,000000,105.785,106.2,102.7,105.88,196637,0
+GOEX.US,D,20260129,000000,105.0571,106.86,97.36,100.63,48222,0
+GOEX.US,D,20260130,000000,91.13,94.52,86.08,86.77,83083,0
+GOEX.US,D,20260202,000000,87.31,89.9799,85.83,86.45,43185,0
+GOEX.US,D,20260203,000000,93.4999,93.4999,89.11,91.1253,40533,0
+GOEX.US,D,20260204,000000,93.1,93.588,87.9,91.23,21400,0
+GOEX.US,D,20260205,000000,88.0666,89.255,85.0001,85.3,238323,0
+GOEX.US,D,20260206,000000,88.9,90.1799,87.29,89.99,262602,0
+GOEX.US,D,20260209,000000,92.4468,96.27,91.28,96.1,347575,0
+GOEX.US,D,20260210,000000,94.56,96.7,94.54,96.26,36121,0
+GOEX.US,D,20260211,000000,99.015,99.15,96.1,99.15,21086,0
+GOEX.US,D,20260212,000000,97.4734,98.35,91.19,91.285,23497,0
+GOEX.US,D,20260213,000000,94.0699,96.48,92.77,96.23,17673,0
+GOEX.US,D,20260217,000000,92.01,93.725,89.68,92.41,186249,0
+GOEX.US,D,20260218,000000,93.39,95.5999,93.39,94.3,13979,0
diff --git a/daily/us/nyse etfs/1/gseu.us.txt b/daily/us/nyse etfs/1/gseu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6bf77c38b659c1296860cdc18229cdfb0e9d4617
--- /dev/null
+++ b/daily/us/nyse etfs/1/gseu.us.txt	
@@ -0,0 +1,2461 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSEU.US,D,20160307,000000,20.6308,20.7743,20.6308,20.7401,28768.153287372,0
+GSEU.US,D,20160308,000000,20.6875,20.6943,20.6308,20.6387,17582.701738445,0
+GSEU.US,D,20160309,000000,20.5899,20.6465,20.5177,20.6465,14085.83893059,0
+GSEU.US,D,20160310,000000,20.6308,20.6553,20.6308,20.6553,7413.9230808994,0
+GSEU.US,D,20160311,000000,20.8182,21.108,20.8182,20.9928,22239.719498966,0
+GSEU.US,D,20160314,000000,21.8612,21.8612,21.0573,21.149,167730.52964058,0
+GSEU.US,D,20160315,000000,20.947,21.0104,20.9304,21.0104,3795.1005209525,0
+GSEU.US,D,20160316,000000,20.984,20.984,20.8562,20.8562,3101.2622674594,0
+GSEU.US,D,20160317,000000,21.4046,21.4046,21.3997,21.3997,992.0759665898,0
+GSEU.US,D,20160318,000000,21.3665,21.3665,21.3266,21.3266,2793.8007075659,0
+GSEU.US,D,20160321,000000,21.2846,21.2846,21.2105,21.2203,3953.9556602309,0
+GSEU.US,D,20160322,000000,21.1568,21.1568,21.1568,21.1568,1235.995470772,0
+GSEU.US,D,20160324,000000,20.8562,20.8562,20.7821,20.8485,19215.32262148,0
+GSEU.US,D,20160328,000000,20.9304,20.9304,20.9216,20.9216,2471.990941544,0
+GSEU.US,D,20160329,000000,20.8797,20.9216,20.8231,20.8963,11488.813621355,0
+GSEU.US,D,20160330,000000,21.4466,21.5285,21.3822,21.3988,5680.8647549662,0
+GSEU.US,D,20160331,000000,21.3988,21.3988,21.2338,21.3403,7954.0305544457,0
+GSEU.US,D,20160401,000000,21.0221,21.0651,20.9909,21.0651,11841.369543367,0
+GSEU.US,D,20160404,000000,21.2289,21.2455,21.2105,21.2455,22969.42826778,0
+GSEU.US,D,20160405,000000,20.7997,20.8182,20.7997,20.8065,1106.8616156167,0
+GSEU.US,D,20160406,000000,20.9763,21.0573,20.864,21.026,10736.557671482,0
+GSEU.US,D,20160407,000000,20.8543,20.8543,20.8475,20.8475,1605.9742145106,0
+GSEU.US,D,20160408,000000,21.1177,21.1177,21.0417,21.0417,7164.8792173857,0
+GSEU.US,D,20160411,000000,21.2455,21.2455,21.2455,21.2455,397.65028412897,0
+GSEU.US,D,20160413,000000,21.4817,21.4817,21.4817,21.4817,335.13310028395,0
+GSEU.US,D,20160414,000000,21.4953,21.5715,21.4953,21.5715,18759.254640971,0
+GSEU.US,D,20160415,000000,21.4466,21.4466,21.4466,21.4466,121.9597520911,0
+GSEU.US,D,20160420,000000,21.9325,22.0076,21.9325,22.0076,5399.0249917305,0
+GSEU.US,D,20160421,000000,21.7647,21.8105,21.7568,21.7734,1782.2521755162,0
+GSEU.US,D,20160422,000000,21.6817,21.6817,21.6749,21.6749,1192.9508523869,0
+GSEU.US,D,20160427,000000,21.8027,21.8027,21.7822,21.7822,1871.4160278853,0
+GSEU.US,D,20160428,000000,21.7208,21.7568,21.7208,21.7305,3537.8576825083,0
+GSEU.US,D,20160502,000000,21.8993,21.8993,21.8993,21.8993,121.9597520911,0
+GSEU.US,D,20160503,000000,21.6866,21.6866,21.6866,21.6866,462.21721170661,0
+GSEU.US,D,20160504,000000,21.3822,21.3822,21.3491,21.3491,1225.7467521089,0
+GSEU.US,D,20160505,000000,21.2846,21.2846,21.2455,21.2455,835.2705710441,0
+GSEU.US,D,20160509,000000,21.3178,21.3383,21.3178,21.3383,620.04747911863,0
+GSEU.US,D,20160510,000000,21.472,21.4817,21.4495,21.4495,6091.8383733572,0
+GSEU.US,D,20160511,000000,21.432,21.4817,21.2768,21.2846,20721.884264958,0
+GSEU.US,D,20160512,000000,21.351,21.351,21.351,21.351,204.97437326236,0
+GSEU.US,D,20160513,000000,21.1802,21.1802,21.0651,21.0651,2253.6932340196,0
+GSEU.US,D,20160516,000000,21.1568,21.3032,21.1343,21.2846,22473.390284485,0
+GSEU.US,D,20160517,000000,21.2534,21.3266,21.1568,21.1568,7690.6384848036,0
+GSEU.US,D,20160518,000000,21.1343,21.2299,21.1343,21.1626,2689.2637772021,0
+GSEU.US,D,20160524,000000,21.552,21.552,21.552,21.552,121.9597520911,0
+GSEU.US,D,20160525,000000,21.7208,21.7568,21.7169,21.7198,2842.9945571489,0
+GSEU.US,D,20160526,000000,21.834,21.834,21.834,21.834,366.90412813962,0
+GSEU.US,D,20160531,000000,21.8993,21.8993,21.6573,21.6573,1445.0693314996,0
+GSEU.US,D,20160602,000000,21.592,21.592,21.592,21.592,218.29770752441,0
+GSEU.US,D,20160603,000000,21.714,21.714,21.714,21.714,3707.986412316,0
+GSEU.US,D,20160606,000000,21.9081,21.9081,21.9081,21.9081,195.75052646555,0
+GSEU.US,D,20160607,000000,22.0799,22.0799,22.0799,22.0799,121.9597520911,0
+GSEU.US,D,20160608,000000,22.1188,22.1188,22.1013,22.1013,845.51928970722,0
+GSEU.US,D,20160610,000000,21.2944,21.2944,21.0338,21.0651,1711.5360167407,0
+GSEU.US,D,20160613,000000,20.9382,20.9382,20.8797,20.8797,992.0759665898,0
+GSEU.US,D,20160614,000000,20.3226,20.3859,20.3226,20.3859,2111.2360446023,0
+GSEU.US,D,20160616,000000,20.2591,20.5977,20.2503,20.5977,2301.8622117363,0
+GSEU.US,D,20160620,000000,21.592,21.592,21.432,21.432,1039.2200724401,0
+GSEU.US,D,20160621,000000,21.5354,21.749,21.5354,21.6485,3321.6097187165,0
+GSEU.US,D,20160622,000000,21.673,21.6817,21.6251,21.6251,1234.9705989057,0
+GSEU.US,D,20160623,000000,22.111,22.111,21.9793,22.0935,1323.1095794085,0
+GSEU.US,D,20160624,000000,20.1186,20.1186,20.0269,20.0269,2650.3186462823,0
+GSEU.US,D,20160627,000000,19.4493,19.4493,19.1448,19.3459,7065.4666463534,0
+GSEU.US,D,20160628,000000,19.7371,19.9362,19.7371,19.8249,3447.6689582728,0
+GSEU.US,D,20160629,000000,20.4416,20.4484,20.3333,20.3333,16612.148081048,0
+GSEU.US,D,20160630,000000,20.5548,20.7606,20.4903,20.7606,18915.03516465,0
+GSEU.US,D,20160705,000000,20.4903,20.4903,20.2923,20.2923,318.73515042296,0
+GSEU.US,D,20160706,000000,19.9625,20.2065,19.9528,20.2065,727.65902508136,0
+GSEU.US,D,20160707,000000,20.3069,20.3069,20.1606,20.1606,513.4608050222,0
+GSEU.US,D,20160708,000000,20.4416,20.4416,20.4328,20.4328,361.77976880806,0
+GSEU.US,D,20160711,000000,20.7675,20.8016,20.7675,20.7928,2666.7165961433,0
+GSEU.US,D,20160712,000000,21.0885,21.1187,21.0885,21.1187,1472.74087189,0
+GSEU.US,D,20160714,000000,21.2387,21.2387,21.2212,21.2212,3115.6104735878,0
+GSEU.US,D,20160715,000000,21.0729,21.0729,21.0143,21.0553,1099.6875125525,0
+GSEU.US,D,20160718,000000,21.1968,21.1968,21.1968,21.1968,158.85513927833,0
+GSEU.US,D,20160719,000000,21.0231,21.0231,21.0231,21.0231,255.19309471163,0
+GSEU.US,D,20160720,000000,21.191,21.1968,21.189,21.189,1535.258055735,0
+GSEU.US,D,20160722,000000,21.1646,21.1646,21.0807,21.0807,484.76439276547,0
+GSEU.US,D,20160725,000000,21.1802,21.1802,21.1646,21.1802,727.65902508136,0
+GSEU.US,D,20160726,000000,21.2387,21.2475,21.2212,21.2212,678.4651754984,0
+GSEU.US,D,20160727,000000,21.2553,21.4134,21.2553,21.4134,6708.8112368769,0
+GSEU.US,D,20160728,000000,21.4281,21.4368,21.3861,21.3949,13467.841195203,0
+GSEU.US,D,20160729,000000,21.5764,21.6749,21.5344,21.6749,1090.4636657557,0
+GSEU.US,D,20160801,000000,21.5266,21.5686,21.5266,21.5686,818.87262118311,0
+GSEU.US,D,20160802,000000,21.4944,21.4944,21.4202,21.4603,1333.3582980716,0
+GSEU.US,D,20160803,000000,21.2719,21.3295,21.2719,21.3295,1090.4636657557,0
+GSEU.US,D,20160804,000000,21.3383,21.3783,21.3383,21.3626,847.56903343984,0
+GSEU.US,D,20160805,000000,21.4691,21.4787,21.4691,21.4787,361.77976880806,0
+GSEU.US,D,20160808,000000,21.4437,21.4437,21.4437,21.4437,641.56978831117,0
+GSEU.US,D,20160810,000000,21.7842,21.7842,21.7842,21.7842,759.43005293703,0
+GSEU.US,D,20160811,000000,21.8964,21.954,21.8964,21.954,612.87337605445,0
+GSEU.US,D,20160812,000000,22.0066,22.0066,21.9793,21.9793,361.77976880806,0
+GSEU.US,D,20160815,000000,21.9726,21.9793,21.9716,21.9716,400.72489972791,0
+GSEU.US,D,20160816,000000,21.954,21.9871,21.954,21.9726,3226.2966351495,0
+GSEU.US,D,20160817,000000,21.7686,21.791,21.7598,21.7842,1698.2126824786,0
+GSEU.US,D,20160818,000000,21.9628,22.073,21.954,22.073,970.55365739726,0
+GSEU.US,D,20160819,000000,21.9218,21.9218,21.9071,21.9071,1979.027573848,0
+GSEU.US,D,20160822,000000,21.8671,21.9726,21.8642,21.9628,1749.4562757942,0
+GSEU.US,D,20160823,000000,22.1384,22.1384,22.0545,22.0545,242.89463231589,0
+GSEU.US,D,20160824,000000,22.0476,22.0476,21.9306,21.9306,1743.3070445963,0
+GSEU.US,D,20160825,000000,21.8671,21.8886,21.8311,21.8311,3641.3697410058,0
+GSEU.US,D,20160826,000000,22.0066,22.0867,21.6427,21.6583,2961.879693641,0
+GSEU.US,D,20160829,000000,21.6749,21.6749,21.6749,21.6749,966.45416993201,0
+GSEU.US,D,20160830,000000,21.752,21.7598,21.752,21.7598,361.77976880806,0
+GSEU.US,D,20160831,000000,21.593,21.593,21.593,21.593,463.24208357293,0
+GSEU.US,D,20160901,000000,21.5764,21.752,21.5764,21.752,426.3466963857,0
+GSEU.US,D,20160902,000000,22.0545,22.1276,22.0223,22.111,1214.4731615795,0
+GSEU.US,D,20160907,000000,22.2525,22.2525,22.2525,22.2525,1232.9208551731,0
+GSEU.US,D,20160912,000000,21.7568,21.8974,21.7324,21.8827,820.92236491574,0
+GSEU.US,D,20160913,000000,21.5266,21.5266,21.4691,21.4691,1578.3026741201,0
+GSEU.US,D,20160914,000000,21.5266,21.5266,21.5266,21.5266,1214.4731615795,0
+GSEU.US,D,20160916,000000,21.3704,21.3704,21.3461,21.3461,416.09797772258,0
+GSEU.US,D,20160919,000000,21.6095,21.6095,21.6095,21.6095,129.13385515528,0
+GSEU.US,D,20160920,000000,21.628,21.628,21.628,21.628,1214.4731615795,0
+GSEU.US,D,20160921,000000,21.6827,21.7013,21.628,21.7013,2792.7758356996,0
+GSEU.US,D,20160922,000000,22.111,22.1139,22.1013,22.1139,4467.4164652531,0
+GSEU.US,D,20160923,000000,21.9335,21.9667,21.9335,21.9667,723.55953761612,0
+GSEU.US,D,20160926,000000,21.7617,21.7617,21.7617,21.7617,1210.3736741142,0
+GSEU.US,D,20160927,000000,21.6212,21.7549,21.5617,21.7549,1449.1688189649,0
+GSEU.US,D,20160928,000000,21.7549,21.9413,21.7549,21.9179,3389.2512618931,0
+GSEU.US,D,20160929,000000,21.7617,21.87,21.6368,21.6368,1424.5718941734,0
+GSEU.US,D,20160930,000000,21.8642,21.8642,21.8642,21.8642,1036.1454568412,0
+GSEU.US,D,20161003,000000,21.793,21.793,21.793,21.793,1709.4862730081,0
+GSEU.US,D,20161004,000000,21.9335,21.9335,21.9335,21.9335,455.04310864243,0
+GSEU.US,D,20161005,000000,21.8544,21.8612,21.8544,21.8554,2682.0896741379,0
+GSEU.US,D,20161006,000000,21.711,21.711,21.711,21.711,723.55953761612,0
+GSEU.US,D,20161007,000000,21.4115,21.471,21.4046,21.4632,6888.1638134815,0
+GSEU.US,D,20161011,000000,21.4017,21.4124,21.2885,21.2885,2070.2411699498,0
+GSEU.US,D,20161012,000000,21.0983,21.1646,21.0983,21.1646,1450.1936908312,0
+GSEU.US,D,20161013,000000,20.9422,21.0553,20.9422,21.0553,241.86976044958,0
+GSEU.US,D,20161017,000000,21.0553,21.0631,21.0319,21.0319,1691.0385794144,0
+GSEU.US,D,20161018,000000,21.2973,21.2973,21.2973,21.2973,119.91000835848,0
+GSEU.US,D,20161020,000000,21.2885,21.2973,21.2885,21.2973,844.49441784091,0
+GSEU.US,D,20161021,000000,21.1509,21.1509,21.149,21.149,360.75489694175,0
+GSEU.US,D,20161024,000000,21.1568,21.1568,21.1568,21.1568,119.91000835848,0
+GSEU.US,D,20161025,000000,21.0807,21.0885,21.0807,21.0885,481.68977716654,0
+GSEU.US,D,20161027,000000,21.0553,21.0553,21.0553,21.0553,583.1520919314,0
+GSEU.US,D,20161028,000000,21.0475,21.0475,21.0475,21.0475,193.70078273293,0
+GSEU.US,D,20161101,000000,21.0407,21.0407,21.0163,21.0163,2905.5117409939,0
+GSEU.US,D,20161102,000000,20.8904,20.9801,20.4465,20.6777,138931.63019722,0
+GSEU.US,D,20161103,000000,20.7909,20.7909,20.7909,20.7909,119.91000835848,0
+GSEU.US,D,20161104,000000,20.5841,20.5841,20.5841,20.5841,318.73515042296,0
+GSEU.US,D,20161108,000000,20.9422,20.9422,20.9422,20.9422,119.91000835848,0
+GSEU.US,D,20161109,000000,20.5333,20.9177,20.5333,20.8094,14469.14100859,0
+GSEU.US,D,20161110,000000,20.7909,20.8036,20.6709,20.6914,2739.4824986514,0
+GSEU.US,D,20161111,000000,20.5333,20.5333,20.5333,20.5333,242.89463231589,0
+GSEU.US,D,20161114,000000,20.347,20.347,20.347,20.347,765.5792841349,0
+GSEU.US,D,20161115,000000,20.3684,20.3684,20.3684,20.3684,314.63566295772,0
+GSEU.US,D,20161116,000000,20.2806,20.2806,20.2806,20.2806,1315.9354763443,0
+GSEU.US,D,20161121,000000,20.2845,20.2845,20.2806,20.2806,564.70439833779,0
+GSEU.US,D,20161122,000000,20.3206,20.3206,20.3001,20.3001,464.26695543924,0
+GSEU.US,D,20161123,000000,20.1918,20.1918,20.1918,20.1918,483.73952089916,0
+GSEU.US,D,20161128,000000,20.2299,20.2376,20.2299,20.2376,629.27132591543,0
+GSEU.US,D,20161129,000000,20.4387,20.4387,20.4387,20.4387,1210.3736741142,0
+GSEU.US,D,20161130,000000,20.385,20.385,20.385,20.385,1691.0385794144,0
+GSEU.US,D,20161201,000000,20.2728,20.2728,20.2728,20.2728,1210.3736741142,0
+GSEU.US,D,20161202,000000,20.304,20.3372,20.304,20.3294,5676.765267501,0
+GSEU.US,D,20161205,000000,20.5255,20.6084,20.5255,20.588,6280.4147967586,0
+GSEU.US,D,20161206,000000,20.6523,20.7343,20.6523,20.7343,3623.9469192785,0
+GSEU.US,D,20161207,000000,20.8689,21.0075,20.8689,21.0075,3087.9389331974,0
+GSEU.US,D,20161208,000000,20.8094,20.866,20.8094,20.866,2657.4927493464,0
+GSEU.US,D,20161209,000000,20.95,20.9879,20.9343,20.95,5568.1288496719,0
+GSEU.US,D,20161212,000000,20.9754,20.9754,20.9588,20.9588,1481.9647186868,0
+GSEU.US,D,20161213,000000,21.2124,21.2124,21.2124,21.2124,119.91000835848,0
+GSEU.US,D,20161214,000000,21.1802,21.2222,20.8495,20.8904,21685.263819291,0
+GSEU.US,D,20161216,000000,20.8992,20.8992,20.8992,20.8992,1327.2090668738,0
+GSEU.US,D,20161219,000000,20.9801,20.9801,20.8992,20.8992,575.97798886722,0
+GSEU.US,D,20161220,000000,20.9246,20.9246,20.9246,20.9246,119.91000835848,0
+GSEU.US,D,20161221,000000,20.9666,20.9773,20.9666,20.9773,435.57054318251,0
+GSEU.US,D,20161228,000000,21.1275,21.1285,21.0915,21.1285,1693.0883231471,0
+GSEU.US,D,20161229,000000,21.2768,21.2768,21.2768,21.2768,1218.5726490447,0
+GSEU.US,D,20161230,000000,21.4875,21.4953,21.4875,21.4953,655.91799443954,0
+GSEU.US,D,20170103,000000,21.4281,21.4534,21.3939,21.4534,1706.4116574091,0
+GSEU.US,D,20170104,000000,21.5481,21.5481,21.5481,21.5481,281.83976323574,0
+GSEU.US,D,20170106,000000,21.6974,21.7052,21.6876,21.6876,833.22082731148,0
+GSEU.US,D,20170109,000000,21.5617,21.6251,21.5442,21.6251,2147.1065599232,0
+GSEU.US,D,20170110,000000,21.6632,21.6974,21.6544,21.6974,1352.8308635316,0
+GSEU.US,D,20170111,000000,21.5881,21.5881,21.5881,21.5881,462.21721170661,0
+GSEU.US,D,20170112,000000,21.8477,21.8477,21.7656,21.7832,1014.6231476487,0
+GSEU.US,D,20170113,000000,21.8477,21.8477,21.8477,21.8477,356.6554094765,0
+GSEU.US,D,20170117,000000,21.9462,21.9462,21.8477,21.872,5451.2934569124,0
+GSEU.US,D,20170118,000000,21.8223,21.8661,21.7832,21.7959,2267.0165682817,0
+GSEU.US,D,20170120,000000,21.8379,21.8817,21.8379,21.8379,5787.4514290626,0
+GSEU.US,D,20170123,000000,21.8739,21.9638,21.871,21.9638,580.07747633247,0
+GSEU.US,D,20170124,000000,21.9306,21.9754,21.9306,21.9754,3785.8766741557,0
+GSEU.US,D,20170125,000000,22.0828,22.2009,22.0828,22.1833,6859.4674012248,0
+GSEU.US,D,20170126,000000,22.1569,22.1569,22.0662,22.0838,2959.8299499084,0
+GSEU.US,D,20170127,000000,22.0896,22.1022,22.0838,22.1022,2030.2711671636,0
+GSEU.US,D,20170130,000000,21.8895,21.9306,21.8817,21.9306,2683.1145460042,0
+GSEU.US,D,20170131,000000,22.0506,22.0564,21.9638,22.0242,2741.532242384,0
+GSEU.US,D,20170201,000000,22.1149,22.1237,22.0183,22.1149,12507.536256469,0
+GSEU.US,D,20170202,000000,22.0984,22.0984,22.0984,22.0984,360.75489694175,0
+GSEU.US,D,20170203,000000,22.1471,22.197,22.1393,22.1471,5844.8442535761,0
+GSEU.US,D,20170206,000000,21.9393,21.9393,21.8993,21.9179,807.59903065368,0
+GSEU.US,D,20170207,000000,21.8563,21.9306,21.8563,21.9218,2268.041440148,0
+GSEU.US,D,20170208,000000,21.9218,22.0555,21.9218,22.0506,8181.5521087669,0
+GSEU.US,D,20170209,000000,22.1315,22.1384,22.1237,22.1384,2659.5424930791,0
+GSEU.US,D,20170210,000000,22.0896,22.2175,22.0896,22.1637,35748.555568821,0
+GSEU.US,D,20170213,000000,22.2759,22.2838,22.2261,22.2515,3000.8248245609,0
+GSEU.US,D,20170214,000000,22.1569,22.2506,22.1569,22.2496,7875.1154207397,0
+GSEU.US,D,20170215,000000,22.1667,22.2935,22.1569,22.2935,1243.1695738362,0
+GSEU.US,D,20170216,000000,22.3862,22.3862,22.3862,22.3862,925.45929527954,0
+GSEU.US,D,20170217,000000,22.2867,22.3238,22.2838,22.3238,483.73952089916,0
+GSEU.US,D,20170221,000000,22.2925,22.2935,22.2925,22.2935,1314.910604478,0
+GSEU.US,D,20170222,000000,22.316,22.3336,22.316,22.3336,2941.3822563148,0
+GSEU.US,D,20170223,000000,22.4301,22.4428,22.4301,22.4428,899.83749862174,0
+GSEU.US,D,20170224,000000,22.2398,22.2506,22.2398,22.2506,335.13310028395,0
+GSEU.US,D,20170227,000000,22.3013,22.3013,22.2896,22.2896,1218.5726490447,0
+GSEU.US,D,20170228,000000,22.3238,22.3365,22.3013,22.316,1624.4219081042,0
+GSEU.US,D,20170301,000000,22.4526,22.5355,22.4165,22.5228,7126.9589583321,0
+GSEU.US,D,20170302,000000,22.4253,22.4253,22.4253,22.4253,1858.0926936233,0
+GSEU.US,D,20170303,000000,22.5355,22.5355,22.5296,22.5296,538.05772981369,0
+GSEU.US,D,20170306,000000,22.4428,22.4428,22.4282,22.4282,683.58953482996,0
+GSEU.US,D,20170307,000000,22.393,22.3989,22.3862,22.3862,3431.2710084118,0
+GSEU.US,D,20170308,000000,22.351,22.351,22.3228,22.3228,1311.8359888791,0
+GSEU.US,D,20170309,000000,22.434,22.434,22.434,22.434,933.65827021003,0
+GSEU.US,D,20170310,000000,22.558,22.558,22.558,22.558,596.47542619346,0
+GSEU.US,D,20170313,000000,22.6955,22.6955,22.6702,22.6702,668.21645683528,0
+GSEU.US,D,20170314,000000,22.6702,22.6702,22.5687,22.5687,626.1967103165,0
+GSEU.US,D,20170315,000000,22.5853,22.7706,22.5853,22.7706,876.26544569657,0
+GSEU.US,D,20170316,000000,22.9716,23.0624,22.9716,23.0439,2737.4327549188,0
+GSEU.US,D,20170317,000000,23.1209,23.1815,23.1209,23.1815,238.79514485065,0
+GSEU.US,D,20170320,000000,23.9357,26.8511,23.1121,23.1287,3179.1525292991,0
+GSEU.US,D,20170321,000000,23.2917,23.2966,22.995,22.995,3750.0061588348,0
+GSEU.US,D,20170322,000000,22.8292,22.995,22.8292,22.995,392.52592479741,0
+GSEU.US,D,20170323,000000,23.0536,23.1463,23.0536,23.1463,1553.7057493287,0
+GSEU.US,D,20170324,000000,23.1317,23.1912,23.1317,23.1912,3418.9725460161,0
+GSEU.US,D,20170327,000000,23.2741,23.2741,23.2741,23.2741,1059.7175097664,0
+GSEU.US,D,20170328,000000,23.2956,23.3512,23.2907,23.2907,1025.8967381781,0
+GSEU.US,D,20170329,000000,23.1873,23.1873,23.1873,23.1873,507.31157382433,0
+GSEU.US,D,20170330,000000,23.3171,23.3171,23.2088,23.2233,1424.5718941734,0
+GSEU.US,D,20170331,000000,23.2575,23.3512,23.2575,23.3171,10623.821766188,0
+GSEU.US,D,20170403,000000,23.1805,23.1834,23.1805,23.1834,352.55592201125,0
+GSEU.US,D,20170404,000000,23.1395,23.2156,23.1395,23.2,5638.8450084474,0
+GSEU.US,D,20170405,000000,23.1395,23.2,23.1395,23.1658,1108.9113593493,0
+GSEU.US,D,20170406,000000,23.1658,23.1658,23.1658,23.1658,394.57566853004,0
+GSEU.US,D,20170407,000000,23.039,23.081,23.039,23.081,310.53617549247,0
+GSEU.US,D,20170411,000000,23.1141,23.1141,23.1141,23.1141,130.1587270216,0
+GSEU.US,D,20170412,000000,23.2233,23.2233,23.2039,23.2039,2701.5622395979,0
+GSEU.US,D,20170413,000000,23.1912,23.2,23.1541,23.1541,3800.2248802841,0
+GSEU.US,D,20170417,000000,23.2419,23.2419,23.2419,23.2419,2137.8827131264,0
+GSEU.US,D,20170419,000000,23.2419,23.2419,23.1053,23.1053,1426.621637906,0
+GSEU.US,D,20170420,000000,23.3922,23.3971,23.3443,23.3971,3697.7376936529,0
+GSEU.US,D,20170421,000000,23.2321,23.2321,23.2224,23.2224,583.1520919314,0
+GSEU.US,D,20170424,000000,23.8323,24.0947,23.8323,24.0947,3294.9630501924,0
+GSEU.US,D,20170425,000000,24.2606,24.2772,24.243,24.2772,4524.8092897665,0
+GSEU.US,D,20170426,000000,24.1933,24.243,24.1855,24.1933,2164.5293816505,0
+GSEU.US,D,20170427,000000,24.2099,24.2332,24.2099,24.2332,484.76439276547,0
+GSEU.US,D,20170428,000000,24.2957,24.2957,24.1425,24.1425,10825.721523851,0
+GSEU.US,D,20170501,000000,24.3123,24.3523,24.3123,24.3201,2482.2396602071,0
+GSEU.US,D,20170502,000000,24.4216,24.5387,24.4216,24.5192,86696.985786912,0
+GSEU.US,D,20170503,000000,24.4216,24.4694,24.4216,24.4694,17568.353532317,0
+GSEU.US,D,20170504,000000,24.6255,24.8031,24.6255,24.7816,3138.1576546467,0
+GSEU.US,D,20170505,000000,24.9163,25.0705,24.9163,25.0705,59793.074424362,0
+GSEU.US,D,20170508,000000,24.9349,24.9349,24.8772,24.8831,3273.4407409998,0
+GSEU.US,D,20170509,000000,24.9163,24.9163,24.7982,24.7982,2162.4796379179,0
+GSEU.US,D,20170510,000000,24.8597,24.8704,24.8509,24.8597,1366.1541977936,0
+GSEU.US,D,20170511,000000,24.7816,24.7904,24.7396,24.7904,14113.510470979,0
+GSEU.US,D,20170512,000000,24.9631,25.0246,24.9515,25.0246,5597.8501337949,0
+GSEU.US,D,20170515,000000,25.088,25.1436,25.0851,25.1094,6087.738885892,0
+GSEU.US,D,20170516,000000,25.3807,25.4061,25.3631,25.4022,3365.6792089679,0
+GSEU.US,D,20170517,000000,25.2802,25.2802,25.0578,25.0578,8192.8256992964,0
+GSEU.US,D,20170518,000000,25.0607,25.0948,25.0305,25.0812,2236.2704122923,0
+GSEU.US,D,20170519,000000,25.3563,25.4227,25.3291,25.4149,1843.7444874949,0
+GSEU.US,D,20170522,000000,25.5232,25.5564,25.4559,25.5232,24555.92991683,0
+GSEU.US,D,20170523,000000,25.5476,25.5476,25.4227,25.4461,4839.4449527242,0
+GSEU.US,D,20170524,000000,25.4978,25.4978,25.49,25.4978,931.60852647741,0
+GSEU.US,D,20170525,000000,25.49,25.4978,25.4666,25.4851,2589.8512061699,0
+GSEU.US,D,20170526,000000,25.3807,25.3905,25.3485,25.3905,4139.4574680333,0
+GSEU.US,D,20170530,000000,25.3446,25.3905,25.3446,25.3719,571.87850140197,0
+GSEU.US,D,20170531,000000,25.5895,25.6168,25.4968,25.5066,4686.7390446438,0
+GSEU.US,D,20170601,000000,25.5895,25.6627,25.573,25.6627,3854.5430891986,0
+GSEU.US,D,20170602,000000,25.7437,25.8998,25.7437,25.8774,9831.5958135289,0
+GSEU.US,D,20170605,000000,25.7163,25.7163,25.651,25.6823,5252.4683148479,0
+GSEU.US,D,20170606,000000,25.5203,25.5378,25.5203,25.5378,1144.7818746703,0
+GSEU.US,D,20170607,000000,25.6325,25.6657,25.4851,25.4851,8123.1344123872,0
+GSEU.US,D,20170608,000000,25.4383,25.4461,25.3983,25.4461,8238.9449332804,0
+GSEU.US,D,20170609,000000,25.3807,25.4598,25.3213,25.3368,9117.2601227096,0
+GSEU.US,D,20170612,000000,25.2285,25.2285,25.13,25.2119,5006.4990669331,0
+GSEU.US,D,20170613,000000,25.3983,25.4061,25.3631,25.4061,1886.78910588,0
+GSEU.US,D,20170614,000000,25.5818,25.5818,25.3368,25.3905,1615.1980613074,0
+GSEU.US,D,20170615,000000,24.967,25.0812,24.967,25.0685,3133.0332953151,0
+GSEU.US,D,20170616,000000,25.3134,25.3719,25.3134,25.3719,461.1923398403,0
+GSEU.US,D,20170619,000000,25.5066,25.5066,25.4734,25.49,3549.1312730377,0
+GSEU.US,D,20170620,000000,25.4734,25.4734,25.1964,25.2441,3580.9023008934,0
+GSEU.US,D,20170621,000000,25.2119,25.2187,25.1739,25.2032,3017.2227744219,0
+GSEU.US,D,20170622,000000,25.1944,25.1944,25.1934,25.1934,446.84413371194,0
+GSEU.US,D,20170623,000000,25.211,25.247,25.1768,25.2461,2202.449640704,0
+GSEU.US,D,20170626,000000,25.33,25.3378,25.33,25.3378,745.08184680866,0
+GSEU.US,D,20170627,000000,25.3475,25.3827,25.3378,25.3768,1629.5462674357,0
+GSEU.US,D,20170628,000000,25.4675,25.5856,25.4675,25.5779,3638.2951254068,0
+GSEU.US,D,20170629,000000,25.4413,25.4413,25.1768,25.1768,2051.7934763562,0
+GSEU.US,D,20170630,000000,25.3125,25.3125,25.1768,25.211,1699.2375543449,0
+GSEU.US,D,20170705,000000,25.1954,25.2988,25.1954,25.2988,4669.3162229165,0
+GSEU.US,D,20170706,000000,25.1329,25.2177,25.1329,25.1866,3227.3215070158,0
+GSEU.US,D,20170707,000000,25.1622,25.2431,25.1622,25.2431,1927.7839805325,0
+GSEU.US,D,20170710,000000,25.249,25.2871,25.249,25.2715,3024.3968774861,0
+GSEU.US,D,20170711,000000,25.1602,25.3378,25.1602,25.33,39463.716084201,0
+GSEU.US,D,20170712,000000,25.5261,25.5691,25.5261,25.5437,3445.6192145402,0
+GSEU.US,D,20170713,000000,25.612,25.6315,25.5476,25.6315,3666.9915376636,0
+GSEU.US,D,20170714,000000,25.774,25.8588,25.774,25.8422,2426.8965794263,0
+GSEU.US,D,20170717,000000,25.8344,25.8344,25.774,25.8033,4403.8744095417,0
+GSEU.US,D,20170718,000000,25.7837,25.8344,25.7837,25.8247,11061.442053103,0
+GSEU.US,D,20170719,000000,25.8247,25.8676,25.8247,25.8588,5991.4009304587,0
+GSEU.US,D,20170720,000000,25.9281,25.9876,25.9281,25.9661,4029.7961783379,0
+GSEU.US,D,20170721,000000,25.774,25.8247,25.7057,25.8247,9652.2432369244,0
+GSEU.US,D,20170724,000000,25.6715,25.7329,25.6715,25.7329,638.49517271224,0
+GSEU.US,D,20170725,000000,25.8072,25.813,25.7476,25.8013,5608.0988524581,0
+GSEU.US,D,20170726,000000,25.851,25.9974,25.8442,25.971,1643.8944735641,0
+GSEU.US,D,20170727,000000,26.0296,26.0296,25.8588,25.8949,4886.5890585746,0
+GSEU.US,D,20170728,000000,25.8344,25.9203,25.8247,25.9203,2855.2930195446,0
+GSEU.US,D,20170731,000000,25.9281,25.9905,25.9203,25.9886,2188.1014345757,0
+GSEU.US,D,20170801,000000,26.2004,26.2004,26.1408,26.1408,748.1564624076,0
+GSEU.US,D,20170802,000000,26.176,26.1906,26.175,26.1828,1416.3729192429,0
+GSEU.US,D,20170803,000000,26.1828,26.2677,26.1828,26.2247,2808.1489136943,0
+GSEU.US,D,20170804,000000,26.2423,26.3116,26.2247,26.3116,8704.236760586,0
+GSEU.US,D,20170807,000000,26.2589,26.2784,26.2472,26.2638,4243.9943983971,0
+GSEU.US,D,20170808,000000,26.252,26.252,26.1145,26.1574,9366.3039862234,0
+GSEU.US,D,20170809,000000,26.013,26.1477,26.013,26.1477,11235.670270376,0
+GSEU.US,D,20170810,000000,25.8774,25.8774,25.851,25.851,279.79001950312,0
+GSEU.US,D,20170811,000000,25.6471,25.7661,25.6471,25.7329,3388.2263900267,0
+GSEU.US,D,20170814,000000,25.9203,25.9555,25.8676,25.9028,7468.2412898139,0
+GSEU.US,D,20170815,000000,25.7935,25.8238,25.7935,25.8091,698.96261282463,0
+GSEU.US,D,20170816,000000,25.8442,25.9974,25.8442,25.9974,1372.3034289915,0
+GSEU.US,D,20170817,000000,25.8442,25.8774,25.7222,25.7329,6209.6986379831,0
+GSEU.US,D,20170818,000000,25.7486,25.7583,25.7486,25.7486,1529.1088245372,0
+GSEU.US,D,20170821,000000,25.7232,25.7583,25.7232,25.7583,608.7738885892,0
+GSEU.US,D,20170822,000000,25.8364,25.8569,25.8364,25.8569,1326.1841950074,0
+GSEU.US,D,20170823,000000,25.8072,25.9037,25.8072,25.8949,3854.5430891986,0
+GSEU.US,D,20170824,000000,25.8949,25.8949,25.8588,25.8588,121038.39228328,0
+GSEU.US,D,20170825,000000,25.9622,26.0648,25.9203,26.0296,2349.0063175866,0
+GSEU.US,D,20170828,000000,26.0726,26.0726,25.9886,26.0394,49785.200649828,0
+GSEU.US,D,20170829,000000,25.8588,25.9555,25.8344,25.9203,5035.1954791898,0
+GSEU.US,D,20170830,000000,25.8072,25.8774,25.8072,25.8617,2967.0040529726,0
+GSEU.US,D,20170831,000000,25.9974,26.0988,25.9974,26.0648,2216.7978468324,0
+GSEU.US,D,20170901,000000,26.1662,26.1662,26.1662,26.1662,671.29107243422,0
+GSEU.US,D,20170905,000000,26.1408,26.1408,25.9622,26.0042,1777.1278161846,0
+GSEU.US,D,20170906,000000,26.1848,26.1848,26.1848,26.1848,339.2325877492,0
+GSEU.US,D,20170907,000000,26.3116,26.4043,26.3116,26.4043,1044.3444317717,0
+GSEU.US,D,20170908,000000,26.4755,26.4755,26.3799,26.4131,4307.5364541084,0
+GSEU.US,D,20170911,000000,26.5984,26.6189,26.5935,26.6013,1824.271922035,0
+GSEU.US,D,20170912,000000,26.6697,26.7039,26.6697,26.7039,819.89749304942,0
+GSEU.US,D,20170913,000000,26.6111,26.6111,26.5243,26.5243,1151.9559777344,0
+GSEU.US,D,20170914,000000,26.5331,26.6111,26.5331,26.5906,3216.0479164864,0
+GSEU.US,D,20170915,000000,26.6258,26.6258,26.5565,26.6258,7432.370774493,0
+GSEU.US,D,20170918,000000,26.7194,26.736,26.6668,26.6687,1783.2770473825,0
+GSEU.US,D,20170919,000000,26.7838,26.8102,26.7838,26.8004,5449.2437131797,0
+GSEU.US,D,20170920,000000,26.8404,26.8492,26.6189,26.6931,1773.0283287194,0
+GSEU.US,D,20170921,000000,26.7194,26.7282,26.7116,26.7282,1896.0129526768,0
+GSEU.US,D,20170922,000000,26.8326,26.8326,26.7878,26.7878,1641.8447298315,0
+GSEU.US,D,20170925,000000,26.5838,26.6443,26.5751,26.6111,5910.43605302,0
+GSEU.US,D,20170926,000000,26.4999,26.5233,26.4551,26.5233,5018.7975293288,0
+GSEU.US,D,20170927,000000,26.4385,26.5233,26.4385,26.5087,2497.6127382018,0
+GSEU.US,D,20170928,000000,26.5653,26.6111,26.5653,26.6043,3260.1174067378,0
+GSEU.US,D,20170929,000000,26.7116,26.8102,26.7116,26.8102,6777.4776519198,0
+GSEU.US,D,20171002,000000,26.7282,26.7995,26.7282,26.7731,4873.2657243125,0
+GSEU.US,D,20171003,000000,26.7194,26.856,26.7194,26.8492,2644.1694150844,0
+GSEU.US,D,20171004,000000,26.8404,26.8404,26.8171,26.8239,3574.7530696955,0
+GSEU.US,D,20171005,000000,26.7643,26.8171,26.7458,26.7546,12134.482897131,0
+GSEU.US,D,20171006,000000,26.6883,26.697,26.6258,26.697,2465.8417103461,0
+GSEU.US,D,20171009,000000,26.7907,26.7907,26.7282,26.7282,4230.671064135,0
+GSEU.US,D,20171010,000000,26.9273,27.0122,26.9019,27.0112,4216.3228580067,0
+GSEU.US,D,20171011,000000,27.019,27.099,27.0122,27.099,5924.7842591484,0
+GSEU.US,D,20171012,000000,27.0258,27.1497,27.0258,27.0814,9867.4663288498,0
+GSEU.US,D,20171013,000000,27.1449,27.1742,27.1087,27.1244,18046.968693885,0
+GSEU.US,D,20171016,000000,27.0814,27.0902,27.0356,27.0395,3603.4494819522,0
+GSEU.US,D,20171017,000000,26.9273,26.9273,26.8648,26.9185,4081.0397716535,0
+GSEU.US,D,20171018,000000,26.9702,27.02,26.9702,27.0122,4766.6790502161,0
+GSEU.US,D,20171019,000000,26.9029,26.9488,26.899,26.939,2772.2783983734,0
+GSEU.US,D,20171020,000000,26.898,26.9263,26.856,26.856,6788.7512424492,0
+GSEU.US,D,20171023,000000,26.8326,26.8326,26.7858,26.8004,2394.1006797043,0
+GSEU.US,D,20171024,000000,26.8092,26.8171,26.7731,26.8053,6715.9853399411,0
+GSEU.US,D,20171025,000000,26.7643,26.7643,26.7643,26.7643,297.21284123042,0
+GSEU.US,D,20171026,000000,26.8482,26.8482,26.7907,26.7907,1891.9134652115,0
+GSEU.US,D,20171027,000000,26.6687,26.7272,26.6687,26.7116,4638.5700669271,0
+GSEU.US,D,20171030,000000,26.8171,26.8541,26.8102,26.8541,3122.784576652,0
+GSEU.US,D,20171031,000000,26.9449,26.9877,26.9449,26.9702,6658.5925154276,0
+GSEU.US,D,20171101,000000,27.0112,27.019,26.9136,26.9136,3234.49561008,0
+GSEU.US,D,20171102,000000,26.8921,26.9604,26.8765,26.9604,8804.6742034845,0
+GSEU.US,D,20171103,000000,26.8404,26.9185,26.8404,26.9185,4183.5269582847,0
+GSEU.US,D,20171106,000000,26.7643,26.9624,26.7643,26.9624,2743.5819861166,0
+GSEU.US,D,20171107,000000,26.8004,26.8004,26.6785,26.7096,2735.3830111861,0
+GSEU.US,D,20171108,000000,26.6697,26.7809,26.6697,26.7467,7289.9135850757,0
+GSEU.US,D,20171109,000000,26.4823,26.4999,26.3185,26.4999,4069.7661811241,0
+GSEU.US,D,20171110,000000,26.4999,26.5233,26.4657,26.5145,2606.2491560309,0
+GSEU.US,D,20171113,000000,26.1408,26.3711,26.1408,26.3623,4082.0646435198,0
+GSEU.US,D,20171114,000000,26.3525,26.4307,26.3525,26.415,1343.6070167347,0
+GSEU.US,D,20171115,000000,26.2501,26.3185,26.2501,26.2911,2544.7568440522,0
+GSEU.US,D,20171116,000000,26.4209,26.5233,26.4209,26.4647,3879.1400139901,0
+GSEU.US,D,20171117,000000,26.4209,26.4316,26.3974,26.416,2864.5168663414,0
+GSEU.US,D,20171120,000000,26.4901,26.4999,26.4512,26.4647,3858.6425766639,0
+GSEU.US,D,20171121,000000,26.5751,26.6189,26.5751,26.6111,9738.3324736945,0
+GSEU.US,D,20171122,000000,26.7282,26.7282,26.6062,26.6785,4920.4098301629,0
+GSEU.US,D,20171124,000000,26.9185,26.9185,26.8843,26.9107,2009.7737298374,0
+GSEU.US,D,20171127,000000,26.8755,26.8755,26.7194,26.7546,2771.2535265071,0
+GSEU.US,D,20171128,000000,26.7965,26.8755,26.7965,26.8755,1706.4116574091,0
+GSEU.US,D,20171129,000000,26.9361,26.9537,26.735,26.7731,3438.445111476,0
+GSEU.US,D,20171130,000000,26.9273,26.9273,26.8092,26.8092,613.89824792076,0
+GSEU.US,D,20171201,000000,26.7116,26.7731,26.7116,26.7516,1540.3824150666,0
+GSEU.US,D,20171204,000000,26.8492,26.8492,26.697,26.7253,3262.1671504704,0
+GSEU.US,D,20171205,000000,26.6785,26.7039,26.6013,26.6297,2747.6814735819,0
+GSEU.US,D,20171206,000000,26.5838,26.6453,26.5838,26.6013,3574.7530696955,0
+GSEU.US,D,20171207,000000,26.6013,26.697,26.6013,26.6619,3933.4582229046,0
+GSEU.US,D,20171208,000000,26.7643,26.8004,26.7262,26.7878,3936.5328385036,0
+GSEU.US,D,20171211,000000,26.7819,26.7965,26.7643,26.7965,2999.7999526946,0
+GSEU.US,D,20171212,000000,26.736,26.8239,26.736,26.7907,5357.0052452117,0
+GSEU.US,D,20171213,000000,26.8492,26.9273,26.7907,26.8404,6100.0373482877,0
+GSEU.US,D,20171214,000000,26.9185,26.9185,26.7282,26.7458,2604.1994122982,0
+GSEU.US,D,20171215,000000,26.6883,26.7458,26.5974,26.7096,4882.4895711093,0
+GSEU.US,D,20171218,000000,27.099,27.099,27.019,27.019,1737.1578133985,0
+GSEU.US,D,20171219,000000,27.0717,27.0814,26.9624,26.9965,4856.8677744515,0
+GSEU.US,D,20171220,000000,27.0278,27.0278,26.9273,26.9361,6390.076086454,0
+GSEU.US,D,20171221,000000,26.9624,27.0794,26.9624,26.9965,3803.299495883,0
+GSEU.US,D,20171222,000000,26.9537,27.0551,26.9537,27.0551,1006.4241727182,0
+GSEU.US,D,20171226,000000,27.0921,27.1165,27.059,27.0668,4194.8005488141,0
+GSEU.US,D,20171227,000000,27.1341,27.219,27.1253,27.1253,9217.6975656082,0
+GSEU.US,D,20171228,000000,27.219,27.2356,27.2102,27.2356,2220.8973342976,0
+GSEU.US,D,20171229,000000,27.258,27.3663,27.2356,27.2903,12711.485757865,0
+GSEU.US,D,20180103,000000,27.4093,27.5469,27.4093,27.4795,3395.4004930909,0
+GSEU.US,D,20180104,000000,27.7723,27.7879,27.7693,27.7693,5327.2839610886,0
+GSEU.US,D,20180105,000000,27.9177,28.0718,27.9177,28.0377,48907.910332264,0
+GSEU.US,D,20180108,000000,27.9499,27.9762,27.9411,27.9537,7336.0328190597,0
+GSEU.US,D,20180109,000000,27.9343,28.0113,27.9343,27.9957,2151.2060473884,0
+GSEU.US,D,20180110,000000,27.9079,27.9499,27.8718,27.8747,4042.0946407337,0
+GSEU.US,D,20180111,000000,27.9596,28.0621,27.9596,28.0533,118307.10875956,0
+GSEU.US,D,20180112,000000,28.2777,28.4075,28.2591,28.3967,7310.4110224019,0
+GSEU.US,D,20180116,000000,28.4231,28.5372,28.4231,28.4689,10180.052248075,0
+GSEU.US,D,20180117,000000,28.5128,28.6924,28.4845,28.5869,6246.5940251703,0
+GSEU.US,D,20180118,000000,28.5626,28.6192,28.4972,28.584,2744.606857983,0
+GSEU.US,D,20180119,000000,28.7704,28.7851,28.6972,28.7363,3839.1700112039,0
+GSEU.US,D,20180122,000000,28.8114,28.9461,28.8114,28.9442,4087.1890028514,0
+GSEU.US,D,20180123,000000,28.9276,29.0036,28.9276,29.0007,2416.6478607632,0
+GSEU.US,D,20180124,000000,29.1734,29.1832,28.9958,29.0982,23223.596490625,0
+GSEU.US,D,20180125,000000,29.2104,29.2104,28.9393,28.9724,4422.3221031353,0
+GSEU.US,D,20180126,000000,29.1383,29.2183,29.1383,29.2046,3353.3807465721,0
+GSEU.US,D,20180129,000000,28.986,28.9958,28.907,28.9743,4117.9351588407,0
+GSEU.US,D,20180130,000000,28.9305,28.9305,28.8027,28.8027,754.30569360547,0
+GSEU.US,D,20180131,000000,28.9489,28.9489,28.8027,28.8027,3519.4099889147,0
+GSEU.US,D,20180201,000000,28.7851,29.0036,28.7851,28.9451,232917.50469735,0
+GSEU.US,D,20180202,000000,28.5724,28.5724,28.3226,28.3226,35106.98578051,0
+GSEU.US,D,20180205,000000,27.9596,27.9596,26.9965,27.1507,12054.542891559,0
+GSEU.US,D,20180206,000000,27.0824,27.8405,27.0824,27.662,9560.0047689563,0
+GSEU.US,D,20180207,000000,27.4005,27.663,27.3654,27.3937,23815.972429353,0
+GSEU.US,D,20180208,000000,27.3937,27.3937,26.7184,26.7633,16824.296557374,0
+GSEU.US,D,20180209,000000,26.7448,26.8024,26.1086,26.8024,12401.974454238,0
+GSEU.US,D,20180212,000000,26.9107,27.1585,26.9107,27.1341,9409.3486046085,0
+GSEU.US,D,20180213,000000,27.0463,27.0921,26.9877,27.0921,15923.434186886,0
+GSEU.US,D,20180214,000000,26.9877,27.6669,26.9877,27.6669,11747.081331666,0
+GSEU.US,D,20180215,000000,27.8064,27.8669,27.6825,27.8669,9013.7480642121,0
+GSEU.US,D,20180216,000000,27.8493,28.0377,27.8493,27.8903,11136.257699343,0
+GSEU.US,D,20180220,000000,27.6317,27.7625,27.6317,27.6317,59327.782597056,0
+GSEU.US,D,20180221,000000,27.702,27.8542,27.5742,27.5742,4814.8480279327,0
+GSEU.US,D,20180222,000000,27.6317,27.743,27.5829,27.6581,7850.5184959482,0
+GSEU.US,D,20180223,000000,27.6923,27.8747,27.6767,27.8405,18458.967184141,0
+GSEU.US,D,20180226,000000,27.8903,27.984,27.7791,27.9343,2833.7707103521,0
+GSEU.US,D,20180227,000000,27.7869,27.7869,27.5829,27.6269,38653.042437949,0
+GSEU.US,D,20180228,000000,27.5186,27.5283,27.2561,27.2629,14553.180501627,0
+GSEU.US,D,20180301,000000,26.9809,27.0776,26.7106,26.9273,19545.331362432,0
+GSEU.US,D,20180302,000000,26.8092,26.9449,26.7643,26.9273,6943.5068942623,0
+GSEU.US,D,20180305,000000,26.8316,27.1673,26.8316,27.1439,21886.138705088,0
+GSEU.US,D,20180306,000000,27.4873,27.4873,27.301,27.3322,5196.1003622007,0
+GSEU.US,D,20180307,000000,27.2727,27.3937,27.2307,27.3517,23390.650604834,0
+GSEU.US,D,20180308,000000,27.4873,27.4873,27.3488,27.3937,4818.947515398,0
+GSEU.US,D,20180309,000000,27.4873,27.5829,27.4873,27.5283,7896.6377299323,0
+GSEU.US,D,20180312,000000,27.5917,27.6249,27.5829,27.5995,1894.9880808105,0
+GSEU.US,D,20180313,000000,27.4697,27.4942,27.3624,27.3986,15104.561565703,0
+GSEU.US,D,20180314,000000,27.6405,27.6405,27.4717,27.5186,32958.854348721,0
+GSEU.US,D,20180315,000000,27.461,27.5557,27.4435,27.4834,6439.2699360369,0
+GSEU.US,D,20180316,000000,27.4531,27.4902,27.422,27.4707,2384.8768329075,0
+GSEU.US,D,20180319,000000,27.4259,27.4357,27.219,27.3751,9854.1429945878,0
+GSEU.US,D,20180320,000000,27.2551,27.3147,27.2336,27.302,3727.4589777759,0
+GSEU.US,D,20180321,000000,27.2727,27.3235,27.261,27.3235,1748.4314039279,0
+GSEU.US,D,20180322,000000,26.9965,27.0043,26.7858,26.7858,2566.2791532447,0
+GSEU.US,D,20180323,000000,26.8306,26.8306,26.6765,26.6765,1280.0649610234,0
+GSEU.US,D,20180326,000000,27.0375,27.0649,26.8239,27.0649,4329.058763301,0
+GSEU.US,D,20180327,000000,27.1087,27.1087,26.7399,26.7399,8463.3918720027,0
+GSEU.US,D,20180328,000000,26.9887,27.0561,26.9887,27.0336,2269.0663120143,0
+GSEU.US,D,20180329,000000,27.1956,27.2561,27.0833,27.2287,8742.1570196395,0
+GSEU.US,D,20180402,000000,27.1517,27.1517,26.7106,26.735,1267.7664986277,0
+GSEU.US,D,20180403,000000,26.9633,26.9887,26.8521,26.9887,4973.7031672111,0
+GSEU.US,D,20180404,000000,26.6863,27.0833,26.6863,27.0833,6734.4330335347,0
+GSEU.US,D,20180405,000000,27.2649,27.3663,27.2649,27.3419,2954.7055905769,0
+GSEU.US,D,20180406,000000,27.3771,27.4386,27.1615,27.22,4804.5993092696,0
+GSEU.US,D,20180409,000000,27.4815,27.5898,27.4815,27.5684,1639.7949860988,0
+GSEU.US,D,20180410,000000,27.7391,27.8064,27.7303,27.7566,17304.961462674,0
+GSEU.US,D,20180411,000000,27.782,27.782,27.6269,27.6269,3825.8466769419,0
+GSEU.US,D,20180412,000000,27.6962,27.8006,27.6962,27.784,2252.6683621533,0
+GSEU.US,D,20180413,000000,27.8942,27.8942,27.7498,27.7498,1571.128571056,0
+GSEU.US,D,20180416,000000,27.9304,27.9304,27.8268,27.863,4289.0887605148,0
+GSEU.US,D,20180417,000000,27.9908,28.0825,27.9908,28.0825,3463.0420362675,0
+GSEU.US,D,20180418,000000,28.1352,28.187,28.1352,28.1587,2813.2732730258,0
+GSEU.US,D,20180419,000000,28.1606,28.1606,27.9079,27.9079,1698.2126824786,0
+GSEU.US,D,20180420,000000,27.9216,27.9216,27.8708,27.8727,1898.0626964094,0
+GSEU.US,D,20180423,000000,27.8708,27.9098,27.8259,27.8356,3382.0771588289,0
+GSEU.US,D,20180424,000000,27.8522,27.8679,27.7381,27.7381,3015.1730306893,0
+GSEU.US,D,20180425,000000,27.5858,27.6269,27.5371,27.6269,8059.5923566758,0
+GSEU.US,D,20180426,000000,27.8006,27.8006,27.7186,27.7391,4088.2138747177,0
+GSEU.US,D,20180427,000000,27.7664,27.861,27.7625,27.861,2652.3683900149,0
+GSEU.US,D,20180430,000000,27.7664,27.8103,27.6864,27.7303,1542.4321587992,0
+GSEU.US,D,20180501,000000,27.5762,27.5927,27.4727,27.58,6288.6137716891,0
+GSEU.US,D,20180502,000000,27.8103,27.8103,27.6483,27.6483,2859.3925070099,0
+GSEU.US,D,20180503,000000,27.6864,27.7049,27.5586,27.6698,5432.8457633188,0
+GSEU.US,D,20180504,000000,27.5049,27.7596,27.5049,27.7469,1553.7057493287,0
+GSEU.US,D,20180507,000000,27.8006,27.8317,27.7566,27.7918,2338.7575989235,0
+GSEU.US,D,20180508,000000,27.6444,27.7439,27.6239,27.7439,1726.9090947354,0
+GSEU.US,D,20180509,000000,27.8006,27.945,27.8006,27.8747,5161.2547187461,0
+GSEU.US,D,20180510,000000,27.9635,28.0494,27.9128,28.0494,5720.8347577524,0
+GSEU.US,D,20180511,000000,28.1284,28.1284,28.067,28.1079,2775.3530139723,0
+GSEU.US,D,20180514,000000,28.1792,28.1792,28.0893,28.0893,3075.6404708017,0
+GSEU.US,D,20180515,000000,27.8444,27.9986,27.8444,27.9186,4372.1033816861,0
+GSEU.US,D,20180516,000000,27.8708,27.9859,27.8006,27.8347,173174.64899443,0
+GSEU.US,D,20180517,000000,27.9304,27.9693,27.861,27.8942,7357.5551282523,0
+GSEU.US,D,20180518,000000,27.8874,27.8991,27.8522,27.8874,36670.940248501,0
+GSEU.US,D,20180521,000000,28.0582,28.0854,28.0435,28.0435,5044.4193259866,0
+GSEU.US,D,20180522,000000,28.1196,28.1528,28.0338,28.0338,4084.1143872524,0
+GSEU.US,D,20180523,000000,27.6522,27.6522,27.5684,27.6522,1355.9054791305,0
+GSEU.US,D,20180524,000000,27.6708,27.6962,27.4902,27.6181,3392.325877492,0
+GSEU.US,D,20180525,000000,27.4386,27.4902,27.42,27.4902,5311.910883094,0
+GSEU.US,D,20180529,000000,26.9459,26.9965,26.6599,26.7604,5786.4265571963,0
+GSEU.US,D,20180530,000000,27.0561,27.2025,27.0561,27.2025,1807.873972174,0
+GSEU.US,D,20180531,000000,27.2025,27.2025,27.1009,27.1615,2983.4020028336,0
+GSEU.US,D,20180601,000000,27.3282,27.3282,27.3166,27.3166,1058.6926379001,0
+GSEU.US,D,20180604,000000,27.4551,27.4551,27.3771,27.3946,8335.2828887137,0
+GSEU.US,D,20180605,000000,27.4551,27.5762,27.338,27.5762,10436.270214653,0
+GSEU.US,D,20180606,000000,27.5049,27.6776,27.4425,27.6776,2683.1145460042,0
+GSEU.US,D,20180607,000000,27.6708,27.6708,27.4112,27.4112,10071.415830246,0
+GSEU.US,D,20180608,000000,27.4639,27.5195,27.4034,27.4971,3096.1379081279,0
+GSEU.US,D,20180611,000000,27.6181,27.7439,27.6181,27.7303,4708.2613538363,0
+GSEU.US,D,20180612,000000,27.6962,27.6962,27.5313,27.5985,8832.3457438749,0
+GSEU.US,D,20180613,000000,27.6786,27.7254,27.5762,27.6435,4634.4705794619,0
+GSEU.US,D,20180614,000000,27.662,27.7303,27.6444,27.6503,5163.3044624788,0
+GSEU.US,D,20180615,000000,27.4902,27.4902,27.3673,27.4386,2986.4766184325,0
+GSEU.US,D,20180618,000000,27.0473,27.2375,27.0473,27.2375,3443.5694708076,0
+GSEU.US,D,20180619,000000,26.9107,26.9711,26.8931,26.9195,6829.7461171017,0
+GSEU.US,D,20180620,000000,26.9965,26.9965,26.9459,26.9545,2340.8073426561,0
+GSEU.US,D,20180621,000000,26.9019,26.9019,26.7897,26.7897,3903.7369387816,0
+GSEU.US,D,20180622,000000,27.1351,27.1351,27.0833,27.1175,149706.10812776,0
+GSEU.US,D,20180625,000000,26.9429,26.9429,26.6853,26.7477,2324.4093927951,0
+GSEU.US,D,20180626,000000,26.7663,26.7663,26.7165,26.738,2279.3150306774,0
+GSEU.US,D,20180627,000000,26.7663,26.7663,26.4589,26.4589,2980.3273872347,0
+GSEU.US,D,20180628,000000,26.3984,26.5194,26.3428,26.4414,28916.759707987,0
+GSEU.US,D,20180629,000000,26.7838,26.8697,26.7663,26.8122,2033.3457827626,0
+GSEU.US,D,20180702,000000,26.4053,26.5808,26.4053,26.5721,1407.1490724461,0
+GSEU.US,D,20180703,000000,26.8443,26.8443,26.7292,26.7292,3527.6089638452,0
+GSEU.US,D,20180705,000000,27.0463,27.0551,26.9956,27.0551,2251.643490287,0
+GSEU.US,D,20180706,000000,27.0921,27.1869,27.0921,27.1869,3015.1730306893,0
+GSEU.US,D,20180709,000000,27.3907,27.3907,27.3127,27.3458,3304.1868969892,0
+GSEU.US,D,20180710,000000,27.4249,27.4942,27.4249,27.4942,1065.8667409643,0
+GSEU.US,D,20180711,000000,27.1009,27.1624,26.9244,26.9244,12531.108309394,0
+GSEU.US,D,20180712,000000,27.1781,27.2795,27.1624,27.258,4033.8956658032,0
+GSEU.US,D,20180713,000000,27.2141,27.259,27.1869,27.258,3753.0807744337,0
+GSEU.US,D,20180716,000000,27.2942,27.301,27.1781,27.301,28429.945571489,0
+GSEU.US,D,20180717,000000,27.2756,27.339,27.2756,27.3108,3082.8145738658,0
+GSEU.US,D,20180718,000000,27.3361,27.382,27.3196,27.3634,22156.704877795,0
+GSEU.US,D,20180719,000000,27.1624,27.2307,27.1527,27.2141,7100.312289808,0
+GSEU.US,D,20180720,000000,27.2756,27.4171,27.2756,27.4171,2821.4722479563,0
+GSEU.US,D,20180723,000000,27.3196,27.3196,27.2678,27.3108,7847.4438803493,0
+GSEU.US,D,20180724,000000,27.5391,27.5391,27.4073,27.4347,2715.9104457262,0
+GSEU.US,D,20180725,000000,27.4249,27.5927,27.4249,27.58,8333.2331449811,0
+GSEU.US,D,20180726,000000,27.5117,27.5117,27.3986,27.4873,9607.1488748066,0
+GSEU.US,D,20180727,000000,27.6015,27.6015,27.4873,27.5195,5307.8113956287,0
+GSEU.US,D,20180730,000000,27.6796,27.6796,27.5752,27.6015,6676.0153371549,0
+GSEU.US,D,20180731,000000,27.7947,27.7947,27.6522,27.6972,4619.0975014672,0
+GSEU.US,D,20180801,000000,27.5927,27.5927,27.4873,27.501,10699.662284295,0
+GSEU.US,D,20180802,000000,27.1449,27.3039,27.1449,27.2756,4016.4728440759,0
+GSEU.US,D,20180803,000000,27.2492,27.3624,27.2492,27.3458,8957.380111565,0
+GSEU.US,D,20180806,000000,27.1781,27.2942,27.1781,27.1966,5943.231952742,0
+GSEU.US,D,20180807,000000,27.4435,27.4435,27.3196,27.3196,14695.637691045,0
+GSEU.US,D,20180808,000000,27.2854,27.3907,27.2854,27.3458,3028.4963649513,0
+GSEU.US,D,20180809,000000,27.3722,27.3722,27.2942,27.2942,3398.4751086899,0
+GSEU.US,D,20180810,000000,26.7663,26.7663,26.5984,26.6765,9605.099131074,0
+GSEU.US,D,20180813,000000,26.6521,26.7321,26.6238,26.6238,1960.5798802544,0
+GSEU.US,D,20180814,000000,26.6785,26.6785,26.6228,26.6394,2610.3486434961,0
+GSEU.US,D,20180815,000000,26.1857,26.1857,26.1047,26.135,3609.5987131501,0
+GSEU.US,D,20180816,000000,26.3887,26.4774,26.3623,26.3623,3025.4217493524,0
+GSEU.US,D,20180817,000000,26.3428,26.5721,26.3428,26.5721,3111.5109861226,0
+GSEU.US,D,20180820,000000,26.697,26.736,26.6697,26.7292,8018.5974820234,0
+GSEU.US,D,20180821,000000,26.9429,27.096,26.9429,27.018,4968.5788078795,0
+GSEU.US,D,20180822,000000,27.1693,27.1693,27.0824,27.1175,3043.869442946,0
+GSEU.US,D,20180823,000000,26.9956,27.0317,26.9214,26.9429,2098.9375822065,0
+GSEU.US,D,20180824,000000,27.1087,27.1839,27.1087,27.1263,4718.5100724994,0
+GSEU.US,D,20180827,000000,27.3536,27.4932,27.3292,27.4522,3726.4341059096,0
+GSEU.US,D,20180828,000000,27.6269,27.6269,27.46,27.4785,12236.970083763,0
+GSEU.US,D,20180829,000000,27.382,27.578,27.382,27.5566,4554.5305738896,0
+GSEU.US,D,20180830,000000,27.3986,27.4288,27.3196,27.382,9429.8460419347,0
+GSEU.US,D,20180831,000000,27.1449,27.1449,26.8951,26.9545,55747.905168029,0
+GSEU.US,D,20180904,000000,26.6433,26.7887,26.6433,26.7721,1585.4767771843,0
+GSEU.US,D,20180905,000000,26.7049,26.7049,26.5867,26.5867,2294.6881086721,0
+GSEU.US,D,20180906,000000,26.4189,26.4911,26.4189,26.4911,1848.8688468265,0
+GSEU.US,D,20180907,000000,26.2647,26.297,26.2647,26.2843,1728.958838468,0
+GSEU.US,D,20180910,000000,26.5516,26.5516,26.5282,26.538,1278.0152172908,0
+GSEU.US,D,20180911,000000,26.4238,26.537,26.4238,26.537,122436.31750894,0
+GSEU.US,D,20180912,000000,26.6785,26.7438,26.6785,26.7049,14886.263858179,0
+GSEU.US,D,20180913,000000,26.9078,26.9078,26.8034,26.8521,1666.441654623,0
+GSEU.US,D,20180914,000000,26.819,26.8268,26.7292,26.7565,2758.9550641113,0
+GSEU.US,D,20180917,000000,26.9692,26.9692,26.8521,26.8521,1150.9311058681,0
+GSEU.US,D,20180918,000000,26.9429,26.9809,26.9429,26.9692,3673.1407688614,0
+GSEU.US,D,20180919,000000,26.977,27.0278,26.9692,26.978,161783.19820038,0
+GSEU.US,D,20180920,000000,27.301,27.4073,27.301,27.3907,2659.5424930791,0
+GSEU.US,D,20180921,000000,27.3986,27.4171,27.3722,27.3722,6967.0789471875,0
+GSEU.US,D,20180924,000000,27.4435,27.4435,27.2805,27.2805,1698.2126824786,0
+GSEU.US,D,20180925,000000,27.4883,27.502,27.3995,27.3995,3168.903810636,0
+GSEU.US,D,20180926,000000,27.3722,27.5303,27.3361,27.4951,5421.5721727893,0
+GSEU.US,D,20180927,000000,27.461,27.5762,27.3986,27.4347,10905.661529423,0
+GSEU.US,D,20180928,000000,27.8064,27.8064,27.0804,27.1078,4081.0397716535,0
+GSEU.US,D,20181001,000000,27.2034,27.2473,27.0804,27.1038,3042.8445710797,0
+GSEU.US,D,20181002,000000,26.8863,26.9351,26.8707,26.9351,3444.5943426739,0
+GSEU.US,D,20181003,000000,27.0804,27.0804,26.9829,26.9829,1864.2419248211,0
+GSEU.US,D,20181004,000000,26.7809,26.7809,26.5321,26.5945,6820.5222703049,0
+GSEU.US,D,20181005,000000,26.4813,26.4813,26.295,26.3828,3371.8284401658,0
+GSEU.US,D,20181008,000000,26.012,26.1711,26.012,26.1438,15317.734913895,0
+GSEU.US,D,20181009,000000,26.0443,26.1975,26.0443,26.1887,14927.258732831,0
+GSEU.US,D,20181010,000000,25.9681,25.9681,25.5115,25.5115,2105.0868134044,0
+GSEU.US,D,20181011,000000,25.5798,25.5798,25.2666,25.2666,4277.8151699854,0
+GSEU.US,D,20181012,000000,25.5173,25.5173,25.1417,25.3963,1682.8396044839,0
+GSEU.US,D,20181015,000000,25.332,25.3817,25.2871,25.3144,2454.5681198167,0
+GSEU.US,D,20181016,000000,25.7212,25.7896,25.7028,25.7896,6274.2655655607,0
+GSEU.US,D,20181017,000000,25.651,25.6627,25.5173,25.5447,3391.3010056257,0
+GSEU.US,D,20181018,000000,25.491,25.491,25.128,25.128,2701.5622395979,0
+GSEU.US,D,20181019,000000,25.2353,25.368,25.2256,25.3056,3892.4633482521,0
+GSEU.US,D,20181022,000000,25.2353,25.3056,25.1094,25.171,8831.3208720086,0
+GSEU.US,D,20181023,000000,24.7514,24.9943,24.6323,24.9261,9704.5117021063,0
+GSEU.US,D,20181024,000000,24.8187,24.8187,24.2655,24.2918,5769.003735469,0
+GSEU.US,D,20181025,000000,24.4392,24.687,24.406,24.6431,199541.52749904,0
+GSEU.US,D,20181026,000000,24.2664,24.4967,24.2664,24.4967,6324.48428701,0
+GSEU.US,D,20181029,000000,24.8002,24.8031,24.3055,24.3055,13196.25015063,0
+GSEU.US,D,20181030,000000,24.5182,24.6587,24.5182,24.6265,4759.5049471519,0
+GSEU.US,D,20181031,000000,24.9515,25.0041,24.9261,24.9261,7882.2895238039,0
+GSEU.US,D,20181101,000000,25.2353,25.2881,25.2256,25.2451,2903.4619972613,0
+GSEU.US,D,20181102,000000,25.4569,25.4569,25.3836,25.3836,770.70364346646,0
+GSEU.US,D,20181105,000000,25.2451,25.3339,25.2451,25.3339,443.769518113,0
+GSEU.US,D,20181106,000000,25.247,25.2558,25.2285,25.2558,1605.9742145106,0
+GSEU.US,D,20181107,000000,25.6159,25.6461,25.4383,25.5525,121342.77922758,0
+GSEU.US,D,20181108,000000,25.5973,25.5973,25.3602,25.4022,2839.9199415499,0
+GSEU.US,D,20181109,000000,25.332,25.332,25.2061,25.2061,1513.7357465425,0
+GSEU.US,D,20181112,000000,25.05,25.05,24.8139,24.8139,3922.1846323752,0
+GSEU.US,D,20181113,000000,24.9446,25.0773,24.8997,24.9563,6771.3284207219,0
+GSEU.US,D,20181114,000000,25.2091,25.2091,24.9124,25.0705,4555.5554457559,0
+GSEU.US,D,20181115,000000,24.7318,24.9885,24.6001,24.9368,12338.432398528,0
+GSEU.US,D,20181116,000000,24.8382,24.967,24.7416,24.7416,11763.479281526,0
+GSEU.US,D,20181119,000000,24.9885,24.9885,24.6177,24.7017,5784.3768134637,0
+GSEU.US,D,20181120,000000,24.3698,24.5016,24.2119,24.2401,10560.279710477,0
+GSEU.US,D,20181121,000000,24.5543,24.6177,24.5182,24.5913,19132.308000308,0
+GSEU.US,D,20181123,000000,24.4157,24.5045,24.4157,24.4664,2674.9155710737,0
+GSEU.US,D,20181126,000000,24.7318,24.7836,24.6587,24.7514,6218.9224847799,0
+GSEU.US,D,20181127,000000,24.6343,24.6587,24.5182,24.6333,97072.788561453,0
+GSEU.US,D,20181128,000000,24.5913,24.9085,24.5182,24.8997,3965.2292507603,0
+GSEU.US,D,20181129,000000,24.809,24.9261,24.809,24.8997,8108.7862062588,0
+GSEU.US,D,20181130,000000,24.6431,24.6968,24.5377,24.6616,8972.7531895596,0
+GSEU.US,D,20181203,000000,25.0402,25.0402,24.8919,24.9699,8325.0341700506,0
+GSEU.US,D,20181204,000000,24.9085,24.9515,24.3425,24.4314,7183.3269109793,0
+GSEU.US,D,20181206,000000,23.9201,24.0976,23.8323,24.0976,6542.7819945344,0
+GSEU.US,D,20181207,000000,24.1855,24.2557,23.7874,23.8411,35844.893524255,0
+GSEU.US,D,20181210,000000,23.8323,23.8323,23.4332,23.6947,9073.1906324582,0
+GSEU.US,D,20181211,000000,23.9552,23.9552,23.6244,23.7366,7244.819222958,0
+GSEU.US,D,20181212,000000,24.1396,24.244,24.1054,24.1425,8926.6339555756,0
+GSEU.US,D,20181213,000000,24.1943,24.1943,24.0704,24.1337,11294.087966756,0
+GSEU.US,D,20181214,000000,23.8498,23.9015,23.6644,23.7727,13857.292504401,0
+GSEU.US,D,20181217,000000,23.7084,23.7084,23.443,23.4508,5891.9883594264,0
+GSEU.US,D,20181218,000000,23.6644,23.6644,23.4254,23.5239,9293.5380837152,0
+GSEU.US,D,20181219,000000,23.718,23.8049,23.3229,23.3639,9058.8424263298,0
+GSEU.US,D,20181220,000000,23.4868,23.4868,23.1961,23.2292,26269.515677304,0
+GSEU.US,D,20181221,000000,23.2829,23.2927,22.9112,22.9258,23005.298783101,0
+GSEU.US,D,20181224,000000,23.0556,23.0556,22.6838,22.6897,13074.29039854,0
+GSEU.US,D,20181226,000000,22.7804,23.2147,22.6379,23.2137,9978.1524904115,0
+GSEU.US,D,20181227,000000,22.8955,23.117,22.7257,23.117,114372.6256648,0
+GSEU.US,D,20181228,000000,23.4702,23.4702,23.1795,23.3482,30342.356474026,0
+GSEU.US,D,20181231,000000,23.5151,23.5151,23.2409,23.3834,115432.34317457,0
+GSEU.US,D,20190102,000000,23.1619,23.237,23.0975,23.237,5167.403949944,0
+GSEU.US,D,20190103,000000,23.2487,23.2487,23.0409,23.0888,5945.2816964746,0
+GSEU.US,D,20190104,000000,23.4888,23.8362,23.4273,23.7727,5815.122969453,0
+GSEU.US,D,20190107,000000,23.8439,23.9015,23.7473,23.8996,3572.7033259629,0
+GSEU.US,D,20190108,000000,24.2791,24.2791,24.0293,24.0947,9639.9447745286,0
+GSEU.US,D,20190109,000000,24.3943,24.4206,24.3474,24.3923,4973.7031672111,0
+GSEU.US,D,20190110,000000,24.3397,24.4431,24.3153,24.4431,1612.1234457084,0
+GSEU.US,D,20190111,000000,24.3757,24.3757,24.3153,24.3542,1241.1198301036,0
+GSEU.US,D,20190114,000000,24.1718,24.244,24.1718,24.205,3414.8730585509,0
+GSEU.US,D,20190115,000000,24.1269,24.2518,24.1269,24.2284,4518.6600585686,0
+GSEU.US,D,20190116,000000,24.3065,24.3192,24.2791,24.2909,2831.7209666195,0
+GSEU.US,D,20190117,000000,24.244,24.4157,24.244,24.4157,4899.9123928366,0
+GSEU.US,D,20190118,000000,24.6665,24.7396,24.6665,24.6978,6149.2311978707,0
+GSEU.US,D,20190122,000000,24.5348,24.5465,24.3845,24.404,3854.5430891986,0
+GSEU.US,D,20190123,000000,24.6948,24.6948,24.5475,24.5982,3163.7794513045,0
+GSEU.US,D,20190124,000000,24.6314,24.6314,24.5709,24.5962,1807.873972174,0
+GSEU.US,D,20190125,000000,24.7826,24.8606,24.766,24.7914,44709.010295986,0
+GSEU.US,D,20190128,000000,24.686,24.7036,24.6069,24.6909,16949.330925064,0
+GSEU.US,D,20190129,000000,24.9153,24.9153,24.807,24.81,3536.832810642,0
+GSEU.US,D,20190130,000000,24.9515,25.1134,24.8665,25.0295,9087.5388385866,0
+GSEU.US,D,20190131,000000,24.9436,25.0861,24.9436,25.0549,10546.956376214,0
+GSEU.US,D,20190201,000000,25.1378,25.1553,25.049,25.0822,3643.4194847384,0
+GSEU.US,D,20190204,000000,25.1016,25.1651,25.0226,25.1563,3641.3697410058,0
+GSEU.US,D,20190205,000000,25.3973,25.4579,25.3778,25.4169,6246.5940251703,0
+GSEU.US,D,20190206,000000,25.4139,25.4139,25.2968,25.3183,5771.0534792016,0
+GSEU.US,D,20190207,000000,25.1466,25.1466,24.9602,24.9894,1278.0152172908,0
+GSEU.US,D,20190208,000000,24.845,24.8811,24.845,24.8733,2042.5696295594,0
+GSEU.US,D,20190211,000000,24.8997,24.9192,24.7514,24.8324,6021.1222145817,0
+GSEU.US,D,20190212,000000,25.0295,25.1182,24.9767,25.1094,14660.79204759,0
+GSEU.US,D,20190213,000000,25.1915,25.1915,25.1094,25.1094,2110.211172736,0
+GSEU.US,D,20190214,000000,25.1466,25.1466,25.1143,25.1143,967.47904179832,0
+GSEU.US,D,20190215,000000,25.3973,25.4666,25.3973,25.4666,1191.9259805206,0
+GSEU.US,D,20190219,000000,25.4666,25.6344,25.4666,25.6032,4731.8334067615,0
+GSEU.US,D,20190220,000000,25.6178,25.7857,25.6178,25.7047,3714.1356435139,0
+GSEU.US,D,20190221,000000,25.6686,25.6686,25.5681,25.5681,3850.4436017334,0
+GSEU.US,D,20190222,000000,25.608,25.7077,25.608,25.6754,1859.1175654896,0
+GSEU.US,D,20190225,000000,25.8101,25.8101,25.7134,25.7212,2237.2952841586,0
+GSEU.US,D,20190226,000000,25.8296,25.9194,25.8296,25.8998,935.70801394266,0
+GSEU.US,D,20190227,000000,25.8296,25.8296,25.7495,25.7534,1227.7964958415,0
+GSEU.US,D,20190228,000000,25.8199,25.8559,25.8072,25.8072,2614.4481309614,0
+GSEU.US,D,20190301,000000,26.0521,26.0832,25.9574,25.9974,2230.1211810944,0
+GSEU.US,D,20190304,000000,26.0609,26.0609,25.8101,25.8949,2532.4583816564,0
+GSEU.US,D,20190305,000000,25.8832,25.9467,25.8832,25.9467,1314.910604478,0
+GSEU.US,D,20190306,000000,25.9798,25.9798,25.8588,25.8744,3271.3909972672,0
+GSEU.US,D,20190307,000000,25.7329,25.7329,25.4383,25.4491,4756.430331553,0
+GSEU.US,D,20190308,000000,25.369,25.4626,25.369,25.4626,3966.2541226266,0
+GSEU.US,D,20190311,000000,25.5017,25.6579,25.5017,25.6579,1982.102189447,0
+GSEU.US,D,20190312,000000,25.6686,25.694,25.6618,25.6618,1158.1052089323,0
+GSEU.US,D,20190313,000000,25.8296,25.9418,25.8296,25.9418,2716.9353175925,0
+GSEU.US,D,20190314,000000,26.0861,26.1047,26.0609,26.0667,2801.9996824964,0
+GSEU.US,D,20190315,000000,26.2911,26.3398,26.2911,26.3194,2626.7465933571,0
+GSEU.US,D,20190318,000000,26.4043,26.4492,26.3877,26.4492,1964.6793677197,0
+GSEU.US,D,20190319,000000,26.6804,26.6804,26.5126,26.5126,1059.7175097664,0
+GSEU.US,D,20190320,000000,26.4852,26.6619,26.3877,26.5448,4144.5818273648,0
+GSEU.US,D,20190321,000000,26.3613,26.4482,26.3613,26.4443,4446.9190279268,0
+GSEU.US,D,20190322,000000,26.1115,26.1115,25.9076,25.9076,808.62390252,0
+GSEU.US,D,20190325,000000,25.9272,25.9272,25.7945,25.8481,12947.206287117,0
+GSEU.US,D,20190326,000000,26.0881,26.0881,25.971,26.0081,2128.6588663296,0
+GSEU.US,D,20190327,000000,26.1057,26.1057,25.892,26.0374,2770.2286546407,0
+GSEU.US,D,20190328,000000,26.0257,26.0257,25.971,25.971,968.50391366463,0
+GSEU.US,D,20190329,000000,26.0443,26.1047,26.0355,26.0794,3549.1312730377,0
+GSEU.US,D,20190401,000000,26.3564,26.3867,26.3467,26.3867,36304.036120362,0
+GSEU.US,D,20190402,000000,26.4375,26.5096,26.3194,26.5057,2549.8812033837,0
+GSEU.US,D,20190403,000000,26.6883,26.7487,26.6736,26.7077,5437.9701226503,0
+GSEU.US,D,20190404,000000,26.6697,26.6853,26.6267,26.6472,3402.5745961551,0
+GSEU.US,D,20190405,000000,26.6697,26.7223,26.6521,26.7096,35067.015777724,0
+GSEU.US,D,20190408,000000,26.7956,26.7956,26.7049,26.7448,1047.4190473706,0
+GSEU.US,D,20190409,000000,26.6883,26.6883,26.5702,26.5721,1009.4987883171,0
+GSEU.US,D,20190410,000000,26.6521,26.735,26.6375,26.697,2723.0845487904,0
+GSEU.US,D,20190411,000000,26.777,26.777,26.6785,26.7311,8403.9493037566,0
+GSEU.US,D,20190412,000000,26.8229,26.8902,26.8229,26.8902,240.84488858327,0
+GSEU.US,D,20190415,000000,26.9663,26.9663,26.9185,26.9565,4577.0777549484,0
+GSEU.US,D,20190416,000000,27.0268,27.0268,26.9682,26.9731,5173.5531811419,0
+GSEU.US,D,20190417,000000,27.0532,27.0532,26.9478,27.0248,4966.5290641469,0
+GSEU.US,D,20190418,000000,26.9604,26.9604,26.939,26.941,505.26183009171,0
+GSEU.US,D,20190422,000000,26.8843,26.9838,26.8843,26.9711,2847.0940446141,0
+GSEU.US,D,20190423,000000,26.8384,26.9633,26.8384,26.9633,12115.010331671,0
+GSEU.US,D,20190424,000000,26.8384,26.8384,26.8219,26.8239,794.27569639163,0
+GSEU.US,D,20190425,000000,26.6883,26.7292,26.6873,26.7292,2785.6017326354,0
+GSEU.US,D,20190426,000000,26.7311,26.8102,26.7311,26.7965,3811.4984708135,0
+GSEU.US,D,20190429,000000,26.8306,26.9126,26.7858,26.9107,1383.5770195209,0
+GSEU.US,D,20190430,000000,26.9838,27.0541,26.939,27.0541,1348.7313760663,0
+GSEU.US,D,20190501,000000,27.0843,27.1234,26.8326,26.8326,5608.0988524581,0
+GSEU.US,D,20190502,000000,26.8648,26.8648,26.7223,26.7301,3091.0135487963,0
+GSEU.US,D,20190503,000000,26.9117,27.0151,26.8951,27.0151,775.82800279802,0
+GSEU.US,D,20190506,000000,26.5565,26.7936,26.5565,26.778,1300.5623983497,0
+GSEU.US,D,20190507,000000,26.5516,26.5516,26.2296,26.3194,6735.457905401,0
+GSEU.US,D,20190508,000000,26.418,26.4346,26.418,26.4346,500.13747076015,0
+GSEU.US,D,20190509,000000,26.1779,26.332,26.1779,26.332,1353.8557353979,0
+GSEU.US,D,20190510,000000,26.3467,26.4999,26.3194,26.4999,3106.386626791,0
+GSEU.US,D,20190513,000000,26.0257,26.0257,25.892,25.9252,3020.2973900208,0
+GSEU.US,D,20190514,000000,26.0706,26.1584,26.0706,26.1467,829.12133984623,0
+GSEU.US,D,20190515,000000,25.9808,26.297,25.9808,26.2315,13895.212763455,0
+GSEU.US,D,20190516,000000,26.3467,26.5048,26.3106,26.4463,5086.4390725054,0
+GSEU.US,D,20190517,000000,26.3106,26.4033,26.2862,26.3165,1392.8008663177,0
+GSEU.US,D,20190520,000000,26.1408,26.1682,26.1135,26.1594,1354.8806072642,0
+GSEU.US,D,20190521,000000,26.3106,26.3564,26.2901,26.3097,3186.3266323633,0
+GSEU.US,D,20190522,000000,26.2296,26.2667,26.213,26.255,1913.4357744041,0
+GSEU.US,D,20190523,000000,25.892,25.9272,25.813,25.9213,2465.8417103461,0
+GSEU.US,D,20190524,000000,26.1408,26.256,26.1408,26.2394,4592.4508329431,0
+GSEU.US,D,20190528,000000,26.2296,26.2296,25.9272,25.9457,133202.59646454,0
+GSEU.US,D,20190529,000000,25.7115,25.7115,25.533,25.5866,49169.252658174,0
+GSEU.US,D,20190530,000000,25.7945,25.8344,25.7261,25.8344,42326.183206811,0
+GSEU.US,D,20190531,000000,25.5593,25.6266,25.4714,25.6237,9722.9593956999,0
+GSEU.US,D,20190603,000000,25.65,25.8072,25.65,25.8072,1687.9639638155,0
+GSEU.US,D,20190604,000000,25.9808,26.1057,25.9565,26.0988,4706.2116101037,0
+GSEU.US,D,20190605,000000,26.2394,26.2394,26.054,26.0784,2218.847590565,0
+GSEU.US,D,20190606,000000,26.2394,26.2784,26.2218,26.2354,2109.1863008696,0
+GSEU.US,D,20190607,000000,26.5984,26.615,26.5945,26.5945,1078.16520336,0
+GSEU.US,D,20190610,000000,26.617,26.617,26.6092,26.617,1019.7475069802,0
+GSEU.US,D,20190611,000000,26.8931,26.8931,26.7253,26.7467,2407.4240139664,0
+GSEU.US,D,20190612,000000,26.7049,26.7223,26.6131,26.6131,887.539036226,0
+GSEU.US,D,20190613,000000,26.7126,26.7126,26.5974,26.6092,1303.6370139486,0
+GSEU.US,D,20190614,000000,26.4823,26.4823,26.4014,26.4326,2922.9345627212,0
+GSEU.US,D,20190617,000000,26.4375,26.4502,26.3926,26.4023,6715.9853399411,0
+GSEU.US,D,20190618,000000,26.7311,26.7887,26.697,26.7887,1996.4503955753,0
+GSEU.US,D,20190619,000000,26.8141,26.8931,26.7682,26.8931,2337.7327270572,0
+GSEU.US,D,20190620,000000,27.1449,27.1585,27.062,27.1585,1258.5426518309,0
+GSEU.US,D,20190621,000000,27.0804,27.1253,27.0804,27.1253,1477.8652312216,0
+GSEU.US,D,20190624,000000,27.1449,27.182,27.1449,27.182,217.2728356581,0
+GSEU.US,D,20190625,000000,27.1986,27.1986,26.9799,26.9848,7052.1433120914,0
+GSEU.US,D,20190626,000000,27.0892,27.0892,27.0014,27.0014,1147.8564902692,0
+GSEU.US,D,20190627,000000,27.06,27.06,27.0151,27.0405,1877.5652590832,0
+GSEU.US,D,20190628,000000,27.1449,27.2766,27.1449,27.2746,1022.8221225792,0
+GSEU.US,D,20190701,000000,27.4474,27.4474,27.2434,27.3039,1655.1680640935,0
+GSEU.US,D,20190702,000000,27.3536,27.3927,27.3536,27.3536,5074.1406101096,0
+GSEU.US,D,20190703,000000,27.5937,27.5937,27.5469,27.5937,1210.3736741142,0
+GSEU.US,D,20190705,000000,27.3098,27.3098,27.1449,27.2785,1180.6523899912,0
+GSEU.US,D,20190708,000000,27.1927,27.1927,27.1712,27.1908,1070.9911002958,0
+GSEU.US,D,20190709,000000,27.0239,27.1165,27.0239,27.1078,1807.873972174,0
+GSEU.US,D,20190710,000000,27.2444,27.2444,27.1449,27.1849,32007.773256783,0
+GSEU.US,D,20190711,000000,27.2541,27.2541,27.0892,27.1283,1508.6113872109,0
+GSEU.US,D,20190712,000000,27.1078,27.1536,27.1078,27.1536,1638.7701142325,0
+GSEU.US,D,20190715,000000,27.1898,27.2541,27.1898,27.2326,1520.9098496067,0
+GSEU.US,D,20190716,000000,27.2346,27.2346,27.1634,27.1712,2093.813222875,0
+GSEU.US,D,20190717,000000,27.2912,27.2912,27.1507,27.1507,2490.4386351376,0
+GSEU.US,D,20190718,000000,27.1078,27.2473,27.0698,27.2366,3947.806429033,0
+GSEU.US,D,20190719,000000,27.1634,27.1634,27.0747,27.0747,952.10596380364,0
+GSEU.US,D,20190722,000000,27.1712,27.1712,27.097,27.1488,1797.6252535109,0
+GSEU.US,D,20190723,000000,27.2815,27.2815,27.2043,27.2678,1791.476022313,0
+GSEU.US,D,20190724,000000,27.2258,27.2766,27.1947,27.2766,3928.3338635731,0
+GSEU.US,D,20190725,000000,27.2258,27.2258,26.9887,26.9887,2045.6442451583,0
+GSEU.US,D,20190726,000000,27.1536,27.1536,27.098,27.1302,2115.3355320675,0
+GSEU.US,D,20190729,000000,27.18,27.1898,27.1634,27.179,67540.080861812,0
+GSEU.US,D,20190730,000000,26.8151,26.8151,26.7039,26.7321,2380.7773454423,0
+GSEU.US,D,20190731,000000,26.8063,26.8433,26.5038,26.5702,3781.7771866905,0
+GSEU.US,D,20190801,000000,26.6394,26.8316,26.4473,26.5262,11484.714133889,0
+GSEU.US,D,20190802,000000,26.4473,26.4473,26.1897,26.2911,2473.0158134103,0
+GSEU.US,D,20190805,000000,26.1438,26.1438,25.7134,25.7417,21971.203069992,0
+GSEU.US,D,20190806,000000,25.8335,25.851,25.7417,25.8306,4033.8956658032,0
+GSEU.US,D,20190807,000000,25.7251,25.9565,25.7134,25.9545,15230.620805259,0
+GSEU.US,D,20190808,000000,26.1438,26.2833,26.1164,26.1897,3292.9133064598,0
+GSEU.US,D,20190809,000000,26.2091,26.2091,26.0804,26.1428,2080.4898886129,0
+GSEU.US,D,20190812,000000,25.9798,26.09,25.9798,26.09,710.23620335406,0
+GSEU.US,D,20190813,000000,25.852,26.1203,25.852,26.0979,4378.2526128839,0
+GSEU.US,D,20190814,000000,25.6676,25.6676,25.4383,25.4383,2506.8365849986,0
+GSEU.US,D,20190815,000000,25.4208,25.4208,25.3378,25.4061,1557.8052367939,0
+GSEU.US,D,20190816,000000,25.5671,25.7212,25.5574,25.7212,1409.1988161787,0
+GSEU.US,D,20190819,000000,26.0159,26.0159,25.9213,25.934,14283.639200787,0
+GSEU.US,D,20190820,000000,25.9076,25.9076,25.7964,25.7964,3768.4538524284,0
+GSEU.US,D,20190821,000000,26.2179,26.2179,26.1242,26.1242,755.33056547178,0
+GSEU.US,D,20190822,000000,26.0628,26.0745,26.0628,26.0745,765.5792841349,0
+GSEU.US,D,20190823,000000,26.0257,26.0257,25.7515,25.7515,1000.2749415203,0
+GSEU.US,D,20190826,000000,25.9622,25.9622,25.893,25.9076,1529.1088245372,0
+GSEU.US,D,20190827,000000,25.9974,26.0355,25.9622,25.972,1157.080337066,0
+GSEU.US,D,20190828,000000,25.8335,25.9291,25.8335,25.9184,686.66415042889,0
+GSEU.US,D,20190829,000000,26.1525,26.1525,26.1125,26.1125,2503.7619693997,0
+GSEU.US,D,20190830,000000,26.3457,26.3457,26.1438,26.2306,1529.1088245372,0
+GSEU.US,D,20190903,000000,26.1164,26.1447,26.0998,26.1359,3505.0617827863,0
+GSEU.US,D,20190904,000000,26.494,26.5935,26.494,26.5935,1157.080337066,0
+GSEU.US,D,20190905,000000,26.7965,26.7965,26.6863,26.7096,5044.4193259866,0
+GSEU.US,D,20190906,000000,26.7214,26.8268,26.7214,26.7487,7062.3920307545,0
+GSEU.US,D,20190909,000000,26.7965,26.7965,26.6961,26.7282,2189.126306442,0
+GSEU.US,D,20190910,000000,26.6023,26.7399,26.6023,26.7399,1562.9295961255,0
+GSEU.US,D,20190911,000000,26.7682,26.8677,26.7682,26.8638,1812.9983315055,0
+GSEU.US,D,20190912,000000,26.8326,27.0112,26.8326,27.0112,976.70288859513,0
+GSEU.US,D,20190913,000000,27.1078,27.1078,27.0463,27.0561,2067.1665543509,0
+GSEU.US,D,20190916,000000,26.7965,26.8326,26.7643,26.7643,995.15058218874,0
+GSEU.US,D,20190917,000000,26.778,26.9429,26.778,26.9429,961.32981060045,0
+GSEU.US,D,20190918,000000,26.8775,26.897,26.7585,26.8746,2234.2206685597,0
+GSEU.US,D,20190919,000000,27.0327,27.0327,26.9672,26.9672,338.20771588289,0
+GSEU.US,D,20190920,000000,27.0239,27.0239,26.9039,26.9039,978.75263232775,0
+GSEU.US,D,20190923,000000,26.7214,26.7956,26.6863,26.7838,3005.9491838925,0
+GSEU.US,D,20190924,000000,26.8326,26.8326,26.6765,26.699,727.65902508136,0
+GSEU.US,D,20190925,000000,26.4755,26.5106,26.3828,26.5106,1768.9288412541,0
+GSEU.US,D,20190926,000000,26.7039,26.7039,26.5477,26.6463,7306.3115349367,0
+GSEU.US,D,20190927,000000,26.7487,26.7487,26.6804,26.6843,2547.8314596511,0
+GSEU.US,D,20190930,000000,26.7399,26.8171,26.6394,26.7174,4013.3982284769,0
+GSEU.US,D,20191001,000000,26.6199,26.6199,26.4755,26.4989,336.15797215026,0
+GSEU.US,D,20191002,000000,26.055,26.055,25.7886,25.8159,1073.0408440284,0
+GSEU.US,D,20191003,000000,25.8696,25.9535,25.7232,25.9526,3961.129763295,0
+GSEU.US,D,20191004,000000,26.0452,26.2208,26.0355,26.2208,1148.8813621355,0
+GSEU.US,D,20191007,000000,26.2354,26.3185,26.2354,26.2442,1865.2667966874,0
+GSEU.US,D,20191008,000000,25.9632,25.9964,25.8062,25.8608,16857.092457096,0
+GSEU.US,D,20191009,000000,26.1164,26.1262,26.0452,26.1174,3745.9066713696,0
+GSEU.US,D,20191010,000000,26.3185,26.3185,26.3185,26.3185,185.50180780243,0
+GSEU.US,D,20191011,000000,26.7682,26.9604,26.7682,26.8902,5743.3819388112,0
+GSEU.US,D,20191014,000000,26.7585,26.7858,26.7214,26.7643,1513.7357465425,0
+GSEU.US,D,20191015,000000,26.8775,27.1536,26.8775,27.1351,3239.6199694115,0
+GSEU.US,D,20191016,000000,27.1165,27.1712,27.1165,27.1263,1886.78910588,0
+GSEU.US,D,20191017,000000,27.2737,27.2737,27.2258,27.2366,587.25157939665,0
+GSEU.US,D,20191018,000000,27.2444,27.2834,27.2444,27.2668,826.0467242473,0
+GSEU.US,D,20191021,000000,27.3361,27.3507,27.3361,27.3507,331.03361281871,0
+GSEU.US,D,20191022,000000,27.3458,27.4015,27.2444,27.2453,2991.6009777641,0
+GSEU.US,D,20191023,000000,27.3,27.3761,27.2912,27.3761,1696.162938746,0
+GSEU.US,D,20191024,000000,27.501,27.501,27.4347,27.4785,827.07159611361,0
+GSEU.US,D,20191025,000000,27.2258,27.4503,27.2258,27.4503,2547.8314596511,0
+GSEU.US,D,20191028,000000,27.5829,27.5829,27.5664,27.58,4400.7997939428,0
+GSEU.US,D,20191029,000000,27.4658,27.5625,27.4658,27.5625,515.51054875483,0
+GSEU.US,D,20191030,000000,27.5937,27.742,27.5566,27.742,2591.9009499025,0
+GSEU.US,D,20191031,000000,27.6757,27.6757,27.5849,27.6415,21176.9273736,0
+GSEU.US,D,20191101,000000,27.7771,27.8698,27.7615,27.86,12621.29703363,0
+GSEU.US,D,20191104,000000,28.024,28.024,27.9216,27.9216,3633.1707660753,0
+GSEU.US,D,20191105,000000,27.8415,27.8415,27.8415,27.8415,460.16746797399,0
+GSEU.US,D,20191106,000000,27.905,27.905,27.7918,27.8776,1807.873972174,0
+GSEU.US,D,20191107,000000,27.9693,27.9693,27.8913,27.8913,3387.2015181604,0
+GSEU.US,D,20191108,000000,27.7771,27.8513,27.7478,27.8513,1083.2895626916,0
+GSEU.US,D,20191111,000000,27.8055,27.8415,27.8055,27.8415,405.84925905947,0
+GSEU.US,D,20191112,000000,27.8874,27.8874,27.7967,27.8221,580.07747633247,0
+GSEU.US,D,20191113,000000,27.7478,27.7957,27.7478,27.7957,676.41543176578,0
+GSEU.US,D,20191114,000000,27.6845,27.7771,27.6845,27.7674,2730.2586518546,0
+GSEU.US,D,20191115,000000,27.7869,27.9421,27.7869,27.9421,517.56029248745,0
+GSEU.US,D,20191118,000000,27.9421,28.0152,27.9235,28.0152,1391.7759944514,0
+GSEU.US,D,20191119,000000,27.9596,27.9976,27.9596,27.9742,3617.7976880806,0
+GSEU.US,D,20191120,000000,27.7303,27.7889,27.7215,27.7889,1248.2939331677,0
+GSEU.US,D,20191121,000000,27.7576,27.7576,27.6942,27.7039,7616.8477104292,0
+GSEU.US,D,20191122,000000,27.8308,27.8317,27.7869,27.8064,3268.3163816683,0
+GSEU.US,D,20191125,000000,28.0064,28.0426,28.0064,28.0426,1384.6018913872,0
+GSEU.US,D,20191126,000000,28.103,28.1294,28.0874,28.1069,3362.604593369,0
+GSEU.US,D,20191127,000000,28.1577,28.1577,28.1538,28.1538,1535.258055735,0
+GSEU.US,D,20191129,000000,28.0689,28.0689,28.0015,28.0015,819.89749304942,0
+GSEU.US,D,20191202,000000,27.8415,27.8444,27.7478,27.8006,2254.7181058859,0
+GSEU.US,D,20191203,000000,27.5937,27.6942,27.3829,27.6942,2276.2404150785,0
+GSEU.US,D,20191204,000000,27.8962,27.9527,27.8962,27.9527,1264.6918830287,0
+GSEU.US,D,20191205,000000,27.9138,27.943,27.9138,27.943,317.71027855665,0
+GSEU.US,D,20191206,000000,28.1382,28.1587,28.1362,28.1587,852.6933927714,0
+GSEU.US,D,20191209,000000,28.1167,28.1674,28.067,28.067,1052.5434067022,0
+GSEU.US,D,20191210,000000,28.0406,28.1284,28.024,28.103,2391.0260641054,0
+GSEU.US,D,20191211,000000,28.0884,28.225,28.0884,28.2172,1003.3495571192,0
+GSEU.US,D,20191212,000000,28.2347,28.3987,28.2347,28.3987,4051.3184875305,0
+GSEU.US,D,20191213,000000,28.6016,28.7206,28.6016,28.6504,4395.6754346112,0
+GSEU.US,D,20191216,000000,29.0505,29.0505,29.0163,29.0163,1445.0693314996,0
+GSEU.US,D,20191217,000000,28.8768,28.8963,28.8445,28.8445,2343.881958255,0
+GSEU.US,D,20191218,000000,28.7704,28.7773,28.7353,28.7773,1268.791370494,0
+GSEU.US,D,20191219,000000,28.746,28.788,28.746,28.788,424.29695265308,0
+GSEU.US,D,20191220,000000,28.9061,28.9978,28.8397,28.8397,4881.464699243,0
+GSEU.US,D,20191223,000000,28.9393,28.9587,28.9393,28.9499,2137.8827131264,0
+GSEU.US,D,20191224,000000,28.9489,28.9763,28.9489,28.9538,1919.585005602,0
+GSEU.US,D,20191226,000000,29.0671,29.0671,29.0495,29.0505,1478.8901030879,0
+GSEU.US,D,20191227,000000,29.2915,29.2915,29.2446,29.2446,1568.053955457,0
+GSEU.US,D,20191230,000000,29.1744,29.1744,29.0085,29.0085,1489.138821751,0
+GSEU.US,D,20191231,000000,29.0709,29.1314,28.9587,29.1314,3530.6835794441,0
+GSEU.US,D,20200102,000000,29.27,29.3461,29.2563,29.3461,6915.8353538719,0
+GSEU.US,D,20200103,000000,28.988,29.0865,28.988,29.0144,945.95673260577,0
+GSEU.US,D,20200106,000000,28.9587,29.1168,28.9587,29.1168,701.01235655726,0
+GSEU.US,D,20200107,000000,29.0797,29.0797,28.9929,28.9929,1286.2141922213,0
+GSEU.US,D,20200108,000000,28.9782,29.1236,28.9782,29.0855,1470.6911281574,0
+GSEU.US,D,20200109,000000,29.1061,29.1334,29.0661,29.1021,4391.575947146,0
+GSEU.US,D,20200110,000000,29.1061,29.1061,28.9636,28.9636,18779.752078297,0
+GSEU.US,D,20200113,000000,29.0865,29.0973,29.0865,29.0973,112.7359052943,0
+GSEU.US,D,20200114,000000,29.0612,29.1705,29.0612,29.1412,1027.9464819107,0
+GSEU.US,D,20200115,000000,29.19,29.2192,29.19,29.193,1625.4467799705,0
+GSEU.US,D,20200116,000000,29.2622,29.3207,29.2368,29.3207,1795.5755097782,0
+GSEU.US,D,20200117,000000,29.4661,29.4661,29.4027,29.4612,2057.9427075541,0
+GSEU.US,D,20200121,000000,29.3471,29.3471,29.2515,29.2515,1399.9749693819,0
+GSEU.US,D,20200122,000000,29.3705,29.3705,29.3022,29.3022,1874.4906434842,0
+GSEU.US,D,20200123,000000,29.0446,29.193,28.9968,29.193,1297.4877827507,0
+GSEU.US,D,20200124,000000,29.2153,29.2153,29.1031,29.1031,1280.0649610234,0
+GSEU.US,D,20200127,000000,28.5353,28.5353,28.5021,28.5021,643.6195320438,0
+GSEU.US,D,20200128,000000,28.7919,28.7919,28.7919,28.7919,129.13385515528,0
+GSEU.US,D,20200129,000000,28.8465,28.8465,28.8017,28.8017,612.87337605445,0
+GSEU.US,D,20200130,000000,28.6338,28.824,28.585,28.824,1488.1139498847,0
+GSEU.US,D,20200131,000000,28.5177,28.5353,28.2591,28.3655,3726.4341059096,0
+GSEU.US,D,20200203,000000,28.4124,28.4124,28.3596,28.3782,852.6933927714,0
+GSEU.US,D,20200204,000000,28.8105,28.8221,28.79,28.79,654.89312257323,0
+GSEU.US,D,20200205,000000,29.0251,29.0797,29.0251,29.0797,1326.1841950074,0
+GSEU.US,D,20200206,000000,29.0914,29.1012,29.0846,29.0846,1210.3736741142,0
+GSEU.US,D,20200207,000000,28.9227,28.9227,28.8105,28.8212,2339.7824707898,0
+GSEU.US,D,20200210,000000,28.8309,28.9236,28.8309,28.9236,2602.1496685656,0
+GSEU.US,D,20200211,000000,29.0865,29.1061,29.0865,29.0865,314.63566295772,0
+GSEU.US,D,20200212,000000,29.2104,29.2476,29.2007,29.2476,2252.6683621533,0
+GSEU.US,D,20200213,000000,29.0085,29.0865,29.0085,29.0865,786.07672146114,0
+GSEU.US,D,20200214,000000,29.1061,29.1158,29.0476,29.1158,3444.5943426739,0
+GSEU.US,D,20200218,000000,28.99,28.99,28.99,28.99,315.66053482403,0
+GSEU.US,D,20200219,000000,29.1607,29.1666,29.1607,29.1666,286.9641225673,0
+GSEU.US,D,20200220,000000,29.0797,29.0797,28.9236,28.9929,3266.2666379356,0
+GSEU.US,D,20200221,000000,28.8572,28.9489,28.8572,28.911,1961.6047521207,0
+GSEU.US,D,20200224,000000,27.6317,27.8815,27.6317,27.6688,21524.35893628,0
+GSEU.US,D,20200225,000000,27.4298,27.4298,27.0414,27.0737,3820.7223176103,0
+GSEU.US,D,20200226,000000,27.3186,27.4025,27.0317,27.0414,6363.4294179298,0
+GSEU.US,D,20200227,000000,26.6736,26.9604,26.3097,26.3097,2405.3742702338,0
+GSEU.US,D,20200228,000000,25.6598,25.9769,25.6598,25.9769,2726.1591643893,0
+GSEU.US,D,20200302,000000,26.1564,26.5126,26.0003,26.5126,1714.6106323396,0
+GSEU.US,D,20200303,000000,26.8755,26.8755,26.3603,26.3623,2876.8153287372,0
+GSEU.US,D,20200304,000000,26.9039,27.2883,26.856,27.2883,987.97647912456,0
+GSEU.US,D,20200305,000000,26.7419,26.7419,26.3965,26.3965,860.8923677019,0
+GSEU.US,D,20200306,000000,25.9457,25.9935,25.8822,25.9935,5597.8501337949,0
+GSEU.US,D,20200309,000000,24.5807,24.6675,23.7796,23.9211,4440.7697967289,0
+GSEU.US,D,20200310,000000,24.7387,24.7387,24.0372,24.6431,1224.7218802426,0
+GSEU.US,D,20200311,000000,23.9737,23.9737,23.0126,23.1902,2453.5432479504,0
+GSEU.US,D,20200312,000000,21.549,21.549,20.544,20.6455,88045.717162979,0
+GSEU.US,D,20200313,000000,20.7119,21.8661,20.7119,21.8661,3615.747944348,0
+GSEU.US,D,20200316,000000,18.858,20.0923,18.858,19.3595,2882.964559935,0
+GSEU.US,D,20200317,000000,19.6044,20.1488,19.4931,20.1488,41290.037749969,0
+GSEU.US,D,20200318,000000,19.0961,19.1536,18.5076,18.939,2578.5776156404,0
+GSEU.US,D,20200319,000000,18.9585,20.1664,18.9585,19.5683,314887.78143683,0
+GSEU.US,D,20200320,000000,20.1664,20.2601,19.2717,19.2717,21723.184078344,0
+GSEU.US,D,20200323,000000,19.4092,19.4951,18.9712,19.1546,5310.8860112276,0
+GSEU.US,D,20200324,000000,20.4621,20.6943,20.2601,20.6943,1918.5601337357,0
+GSEU.US,D,20200325,000000,20.9138,21.5266,20.8475,21.5266,1970.8285989176,0
+GSEU.US,D,20200326,000000,21.751,22.6028,21.751,22.6028,9918.7099221654,0
+GSEU.US,D,20200327,000000,21.5656,22.196,21.5656,21.8193,12347.656245324,0
+GSEU.US,D,20200330,000000,21.7695,22.2145,21.7412,22.2145,14736.632565698,0
+GSEU.US,D,20200331,000000,22.1491,22.3589,21.9726,22.111,20671.665543509,0
+GSEU.US,D,20200401,000000,21.5168,21.7032,21.2534,21.2534,10956.905122739,0
+GSEU.US,D,20200402,000000,21.3783,21.6466,21.3286,21.6222,56815.821652726,0
+GSEU.US,D,20200403,000000,21.2592,21.3432,21.0719,21.1187,7123.8843427332,0
+GSEU.US,D,20200406,000000,21.8983,22.2427,21.834,22.2427,4683.6644290448,0
+GSEU.US,D,20200407,000000,22.9278,22.9278,22.3121,22.3121,7205.8740920381,0
+GSEU.US,D,20200408,000000,22.5121,22.7141,22.354,22.5969,20404.173986402,0
+GSEU.US,D,20200409,000000,23.039,23.236,23.0155,23.236,3001.8496964272,0
+GSEU.US,D,20200413,000000,22.8731,22.9082,22.798,22.9082,786.07672146114,0
+GSEU.US,D,20200414,000000,23.2995,23.319,23.2995,23.3142,1158.1052089323,0
+GSEU.US,D,20200415,000000,22.5931,22.5931,22.4448,22.4467,4020.5723315411,0
+GSEU.US,D,20200416,000000,22.6506,22.6506,22.2935,22.4818,4609.8736546704,0
+GSEU.US,D,20200417,000000,23.1512,23.2526,23.1053,23.2526,1228.8213677078,0
+GSEU.US,D,20200420,000000,23.0116,23.2166,22.958,22.958,706.13671588882,0
+GSEU.US,D,20200421,000000,22.6409,22.6409,22.474,22.513,1369.2288133925,0
+GSEU.US,D,20200422,000000,22.8643,22.8643,22.7287,22.799,2794.8255794322,0
+GSEU.US,D,20200423,000000,22.7404,22.7404,22.6301,22.6301,737.90774374448,0
+GSEU.US,D,20200424,000000,22.7619,22.9668,22.7619,22.9356,4442.8195404616,0
+GSEU.US,D,20200427,000000,23.0771,23.2888,23.0771,23.2888,1493.2383092163,0
+GSEU.US,D,20200428,000000,23.7464,23.7464,23.3668,23.3668,18360.579484976,0
+GSEU.US,D,20200429,000000,23.8947,23.9786,23.8947,23.9756,626.1967103165,0
+GSEU.US,D,20200430,000000,23.7268,23.7268,23.5044,23.6039,673.34081616684,0
+GSEU.US,D,20200501,000000,23.0771,23.0927,23.0771,23.0868,1557.8052367939,0
+GSEU.US,D,20200504,000000,22.9668,23.0155,22.8496,23.0155,2270.0911838806,0
+GSEU.US,D,20200505,000000,23.1707,23.1971,22.9931,23.0292,4165.0792646911,0
+GSEU.US,D,20200506,000000,23.1238,23.1238,22.8955,22.8955,442.74464624669,0
+GSEU.US,D,20200507,000000,23.1609,23.3005,23.1609,23.2341,14979.527198013,0
+GSEU.US,D,20200508,000000,23.5961,23.641,23.5317,23.641,7960.1797856436,0
+GSEU.US,D,20200511,000000,23.4391,23.5884,23.4391,23.5317,1121.2098217451,0
+GSEU.US,D,20200512,000000,23.5044,23.5044,23.3453,23.3453,315.66053482403,0
+GSEU.US,D,20200513,000000,23.3932,23.3932,22.9668,23.0165,640.54491644486,0
+GSEU.US,D,20200514,000000,22.3833,22.7931,22.3833,22.7931,1794.5506379119,0
+GSEU.US,D,20200515,000000,22.8643,22.8643,22.7141,22.8165,1127.359052943,0
+GSEU.US,D,20200518,000000,23.718,23.8186,23.718,23.8186,353.58079387756,0
+GSEU.US,D,20200519,000000,23.6586,23.7035,23.4449,23.4449,1712.560888607,0
+GSEU.US,D,20200520,000000,23.8859,23.9113,23.8391,23.9113,1767.9039693878,0
+GSEU.US,D,20200521,000000,23.7551,23.7551,23.718,23.7434,1014.6231476487,0
+GSEU.US,D,20200522,000000,23.6713,23.7454,23.6713,23.7454,215.22309192547,0
+GSEU.US,D,20200526,000000,24.3299,24.4733,24.328,24.328,1817.0978189708,0
+GSEU.US,D,20200527,000000,24.5055,24.6177,24.3865,24.606,4307.5364541084,0
+GSEU.US,D,20200528,000000,25.0178,25.128,24.9065,24.9065,633.37081338068,0
+GSEU.US,D,20200529,000000,24.8782,24.929,24.8782,24.929,311.56104735878,0
+GSEU.US,D,20200601,000000,25.2402,25.4003,25.2402,25.4003,5835.6204067793,0
+GSEU.US,D,20200602,000000,25.5818,25.6276,25.5818,25.6276,651.81850697429,0
+GSEU.US,D,20200603,000000,25.9935,26.3818,25.9935,26.3818,5236.0703649869,0
+GSEU.US,D,20200604,000000,26.2579,26.2579,26.2063,26.2149,2425.87170756,0
+GSEU.US,D,20200605,000000,26.6414,26.6609,26.5243,26.5575,3235.5204819463,0
+GSEU.US,D,20200608,000000,26.6795,26.8462,26.6131,26.8462,1255.4680362319,0
+GSEU.US,D,20200609,000000,26.4512,26.4823,26.4512,26.4823,163.97949860988,0
+GSEU.US,D,20200610,000000,26.5389,26.5663,26.1965,26.3398,19867.141128454,0
+GSEU.US,D,20200611,000000,25.7603,25.77,24.9475,24.9475,1634.6706267673,0
+GSEU.US,D,20200612,000000,25.2402,25.3807,25.0919,25.3807,2435.0955543568,0
+GSEU.US,D,20200615,000000,24.9894,25.6129,24.9894,25.5554,6695.4879026149,0
+GSEU.US,D,20200616,000000,25.8578,25.8578,25.8578,25.8578,113.76077716061,0
+GSEU.US,D,20200617,000000,26.1584,26.1584,25.8539,25.8822,16547.58115347,0
+GSEU.US,D,20200618,000000,25.7788,25.8033,25.7163,25.8033,622.09722285125,0
+GSEU.US,D,20200619,000000,26.0677,26.0677,25.6979,25.6979,1672.5908858208,0
+GSEU.US,D,20200622,000000,25.8822,26.0687,25.8822,26.0687,732.78338441292,0
+GSEU.US,D,20200623,000000,26.3682,26.3682,26.1584,26.1584,2916.7853315233,0
+GSEU.US,D,20200624,000000,25.4383,25.572,25.3252,25.4685,9967.9037717484,0
+GSEU.US,D,20200625,000000,25.6305,25.9096,25.6305,25.9096,463.24208357293,0
+GSEU.US,D,20200626,000000,25.5027,25.5027,25.5027,25.5027,293.11335376517,0
+GSEU.US,D,20200629,000000,25.7281,25.7281,25.7028,25.7028,315.66053482403,0
+GSEU.US,D,20200630,000000,25.6539,25.8091,25.6539,25.8091,477.59028970129,0
+GSEU.US,D,20200701,000000,25.6715,25.9174,25.6715,25.9174,554.45567967467,0
+GSEU.US,D,20200702,000000,26.1682,26.1965,26.1125,26.1232,1544.4819025319,0
+GSEU.US,D,20200706,000000,26.4589,26.5692,26.4589,26.5692,808.62390252,0
+GSEU.US,D,20200707,000000,26.2335,26.2335,26.1877,26.1877,2118.4101476665,0
+GSEU.US,D,20200708,000000,26.375,26.4989,26.3467,26.4989,5223.7719025911,0
+GSEU.US,D,20200709,000000,26.4492,26.497,26.0618,26.1506,7343.2069221239,0
+GSEU.US,D,20200710,000000,26.3467,26.4336,26.3369,26.4336,613.89824792076,0
+GSEU.US,D,20200713,000000,26.5984,26.6941,26.2501,26.2501,758.40518107072,0
+GSEU.US,D,20200714,000000,26.6082,26.7096,26.6082,26.7096,327.95899721977,0
+GSEU.US,D,20200715,000000,27.0493,27.0766,26.9829,26.9965,7449.7935962203,0
+GSEU.US,D,20200716,000000,26.9663,26.9663,26.941,26.941,426.3466963857,0
+GSEU.US,D,20200717,000000,27.0131,27.1302,27.0122,27.1302,571.87850140197,0
+GSEU.US,D,20200720,000000,27.2278,27.2834,27.218,27.2776,6293.7381310206,0
+GSEU.US,D,20200721,000000,27.4152,27.4152,27.3196,27.3196,651.81850697429,0
+GSEU.US,D,20200722,000000,27.4971,27.4971,27.4971,27.4971,54.318208914524,0
+GSEU.US,D,20200723,000000,27.4347,27.4347,27.2082,27.2492,2073.3157855487,0
+GSEU.US,D,20200724,000000,27.0268,27.0863,27.0268,27.0541,680.51491923102,0
+GSEU.US,D,20200727,000000,27.3585,27.4064,27.302,27.3614,3500.962295321,0
+GSEU.US,D,20200728,000000,27.3575,27.3575,27.2131,27.2131,905.98672981961,0
+GSEU.US,D,20200729,000000,27.5839,27.5839,27.4824,27.5518,5140.7572814199,0
+GSEU.US,D,20200730,000000,27.2073,27.2746,27.2073,27.2746,539.08260168,0
+GSEU.US,D,20200731,000000,26.9478,26.9478,26.5077,26.6463,321.8097660219,0
+GSEU.US,D,20200803,000000,27.0122,27.1439,26.8521,27.1156,10624.846638054,0
+GSEU.US,D,20200804,000000,27.1273,27.2307,27.1058,27.2307,3030.5461086839,0
+GSEU.US,D,20200805,000000,27.5557,27.5557,27.4415,27.4415,246.99411978114,0
+GSEU.US,D,20200806,000000,27.2932,27.4912,27.2932,27.4873,2973.1532841705,0
+GSEU.US,D,20200807,000000,27.381,27.381,27.381,27.381,15.373077994677,0
+GSEU.US,D,20200810,000000,27.3878,27.3878,27.3878,27.3878,11.27359052943,0
+GSEU.US,D,20200811,000000,27.742,27.7859,27.4541,27.4541,1991.3260362438,0
+GSEU.US,D,20200812,000000,28.1079,28.1401,28.0815,28.0815,3229.3712507484,0
+GSEU.US,D,20200813,000000,28.0893,28.0932,27.9664,27.9664,1615.1980613074,0
+GSEU.US,D,20200814,000000,27.6815,27.6815,27.6815,27.6815,16.397949860989,0
+GSEU.US,D,20200817,000000,27.9333,27.9333,27.9333,27.9333,43.044618385095,0
+GSEU.US,D,20200818,000000,27.9762,27.982,27.9499,27.9499,849.61877717247,0
+GSEU.US,D,20200819,000000,27.7898,27.7898,27.7898,27.7898,4.0994874652471,0
+GSEU.US,D,20200820,000000,27.5557,27.7674,27.5557,27.7674,419.17259332152,0
+GSEU.US,D,20200821,000000,27.3488,27.5518,27.3488,27.5518,1266.7416267614,0
+GSEU.US,D,20200824,000000,27.8796,27.9001,27.8796,27.9001,305.41181616091,0
+GSEU.US,D,20200825,000000,27.8932,27.9674,27.8356,27.9674,692.81338162676,0
+GSEU.US,D,20200826,000000,28.2308,28.2308,28.2308,28.2308,22.547181058859,0
+GSEU.US,D,20200827,000000,27.9762,28.0338,27.8268,27.9255,3894.5130919848,0
+GSEU.US,D,20200828,000000,28.066,28.066,28.066,28.066,323.85950975452,0
+GSEU.US,D,20200831,000000,28.0416,28.0416,27.9343,27.9343,1667.4665264893,0
+GSEU.US,D,20200901,000000,27.8464,27.9118,27.7713,27.824,2514.0106880628,0
+GSEU.US,D,20200902,000000,28.0152,28.2914,28.0152,28.2914,1426.621637906,0
+GSEU.US,D,20200903,000000,27.6581,27.6591,27.4912,27.5576,2057.9427075541,0
+GSEU.US,D,20200904,000000,27.6112,27.6112,27.096,27.5937,6989.6261282463,0
+GSEU.US,D,20200908,000000,27.1986,27.2453,27.1624,27.2453,677.44030363209,0
+GSEU.US,D,20200909,000000,27.8366,27.9352,27.8366,27.9352,264.41694150844,0
+GSEU.US,D,20200910,000000,27.5586,27.5868,27.5586,27.5684,1136.5828997398,0
+GSEU.US,D,20200911,000000,27.742,27.8191,27.742,27.8191,3535.8079387756,0
+GSEU.US,D,20200914,000000,27.9264,27.9264,27.9264,27.9264,21.522309192547,0
+GSEU.US,D,20200915,000000,28.1733,28.1733,28.0981,28.0981,2857.3427632772,0
+GSEU.US,D,20200916,000000,28.2484,28.2787,28.1147,28.1147,4775.9028970129,0
+GSEU.US,D,20200917,000000,28.2308,28.2308,28.2308,28.2308,59.442568246083,0
+GSEU.US,D,20200918,000000,28.0728,28.0728,28.0728,28.0728,75.840518107072,0
+GSEU.US,D,20200921,000000,26.9946,27.2551,26.9946,27.2551,1557.8052367939,0
+GSEU.US,D,20200922,000000,26.9663,27.2151,26.9663,27.2151,1192.9508523869,0
+GSEU.US,D,20200923,000000,26.896,26.896,26.896,26.896,25.621796657795,0
+GSEU.US,D,20200924,000000,26.8804,26.8951,26.6834,26.8951,3196.5753510264,0
+GSEU.US,D,20200925,000000,26.7009,26.9829,26.7009,26.9829,872.16595823133,0
+GSEU.US,D,20200928,000000,27.3419,27.3712,27.3419,27.3712,463.24208357293,0
+GSEU.US,D,20200929,000000,27.4942,27.4942,27.3986,27.42,1480.9398468205,0
+GSEU.US,D,20200930,000000,27.5,27.5,27.3585,27.3585,434.5456713162,0
+GSEU.US,D,20201001,000000,27.4942,27.54,27.4942,27.54,1148.8813621355,0
+GSEU.US,D,20201002,000000,27.4746,27.6405,27.4736,27.58,1702.3121699439,0
+GSEU.US,D,20201005,000000,27.9167,28.0201,27.9167,28.0201,278.7651476368,0
+GSEU.US,D,20201006,000000,27.5946,27.5946,27.5946,27.5946,62.517183845019,0
+GSEU.US,D,20201007,000000,27.8747,27.8747,27.8747,27.8747,59.442568246083,0
+GSEU.US,D,20201008,000000,28.0279,28.0747,28.0211,28.0709,1003.3495571192,0
+GSEU.US,D,20201009,000000,28.3508,28.3508,28.3508,28.3508,3.0746155989353,0
+GSEU.US,D,20201012,000000,28.5597,28.5597,28.5597,28.5597,182.4271922035,0
+GSEU.US,D,20201013,000000,28.1225,28.2191,28.1225,28.2191,255.19309471163,0
+GSEU.US,D,20201014,000000,28.1411,28.1479,28.1313,28.1479,1713.5857604733,0
+GSEU.US,D,20201015,000000,27.5868,27.6815,27.4746,27.6815,1080.2149470926,0
+GSEU.US,D,20201016,000000,27.8884,27.9108,27.8884,27.9108,386.37669359954,0
+GSEU.US,D,20201019,000000,27.7215,27.7215,27.7215,27.7215,29.721284123042,0
+GSEU.US,D,20201020,000000,28.065,28.0854,27.9908,27.9908,356.6554094765,0
+GSEU.US,D,20201021,000000,27.8035,27.8221,27.7439,27.7439,1773.0283287194,0
+GSEU.US,D,20201022,000000,27.6903,27.7332,27.5586,27.7332,2293.6632368058,0
+GSEU.US,D,20201023,000000,27.8962,27.9196,27.8698,27.9196,5051.5934290508,0
+GSEU.US,D,20201026,000000,27.2756,27.34,27.1908,27.34,525.75926741794,0
+GSEU.US,D,20201027,000000,27.1449,27.1449,27.02,27.02,1129.4087966756,0
+GSEU.US,D,20201028,000000,26.1555,26.2306,26.0345,26.0345,2579.6024875068,0
+GSEU.US,D,20201029,000000,25.894,26.2296,25.894,26.1457,808.62390252,0
+GSEU.US,D,20201030,000000,25.8081,25.8403,25.7427,25.8403,13333.582980716,0
+GSEU.US,D,20201102,000000,26.2306,26.297,26.0998,26.2403,8480.81469373,0
+GSEU.US,D,20201103,000000,26.8609,27.0678,26.8609,27.0678,547.28157661049,0
+GSEU.US,D,20201104,000000,27.1908,27.4347,27.1908,27.4347,822.97210864836,0
+GSEU.US,D,20201105,000000,28.0942,28.0942,28.0201,28.0562,2601.1247966993,0
+GSEU.US,D,20201106,000000,28.185,28.185,28.185,28.185,64.566927577642,0
+GSEU.US,D,20201109,000000,28.6241,28.6241,28.6241,28.6241,66.616671310266,0
+GSEU.US,D,20201110,000000,28.9597,28.9597,28.79,28.8543,4577.0777549484,0
+GSEU.US,D,20201111,000000,29.0651,29.1666,29.0651,29.1568,3615.747944348,0
+GSEU.US,D,20201112,000000,29.0651,29.1197,28.8328,28.8328,3483.5394735937,0
+GSEU.US,D,20201113,000000,29.1764,29.2251,29.1764,29.2251,1973.9032145165,0
+GSEU.US,D,20201116,000000,29.4213,29.4213,29.3988,29.3988,362.80464067437,0
+GSEU.US,D,20201117,000000,29.4778,29.4778,29.4086,29.4086,380.22746240167,0
+GSEU.US,D,20201118,000000,29.2573,29.2573,29.2573,29.2573,67.641543176578,0
+GSEU.US,D,20201119,000000,29.3179,29.4622,29.2993,29.4622,580.07747633247,0
+GSEU.US,D,20201120,000000,29.47,29.47,29.47,29.47,21.522309192547,0
+GSEU.US,D,20201123,000000,29.4778,29.4778,29.351,29.351,1294.4131671518,0
+GSEU.US,D,20201124,000000,29.6925,29.6925,29.6896,29.6896,108.63641782905,0
+GSEU.US,D,20201125,000000,29.591,29.7295,29.591,29.7295,619.02260725232,0
+GSEU.US,D,20201127,000000,29.873,29.8779,29.873,29.8779,512.43593315589,0
+GSEU.US,D,20201130,000000,30.0896,30.0896,29.6183,29.6183,6401.3496769834,0
+GSEU.US,D,20201201,000000,29.9384,31.5005,29.9384,30.1706,18926.30875518,0
+GSEU.US,D,20201202,000000,30.1091,30.1247,30.0701,30.0974,2011.82347357,0
+GSEU.US,D,20201203,000000,30.2125,30.2731,30.0954,30.0954,1349.7562479326,0
+GSEU.US,D,20201204,000000,30.3999,30.3999,30.2858,30.2926,1487.0890780184,0
+GSEU.US,D,20201207,000000,30.1833,30.2086,30.1833,30.2086,941.85724514053,0
+GSEU.US,D,20201208,000000,30.1765,30.3345,30.1765,30.3237,10928.208710482,0
+GSEU.US,D,20201209,000000,30.4146,30.4146,30.2291,30.3345,4581.1772424137,0
+GSEU.US,D,20201210,000000,30.3151,30.3628,30.3151,30.3589,1024.8718663118,0
+GSEU.US,D,20201211,000000,30.1091,30.2203,30.0867,30.2203,698.96261282463,0
+GSEU.US,D,20201214,000000,30.2887,30.2887,30.2887,30.2887,37.920259053536,0
+GSEU.US,D,20201215,000000,30.475,30.6106,30.475,30.6106,3720.2848747118,0
+GSEU.US,D,20201216,000000,30.757,30.8829,30.757,30.8829,1043.3195599054,0
+GSEU.US,D,20201217,000000,31.1747,31.1747,31.0858,31.0858,263.39206964213,0
+GSEU.US,D,20201218,000000,31.0205,31.0878,30.9931,31.041,1265.716754895,0
+GSEU.US,D,20201221,000000,30.1638,30.6224,30.1638,30.6224,2236.2704122923,0
+GSEU.US,D,20201222,000000,30.5414,30.5629,30.5404,30.5629,787.10159332745,0
+GSEU.US,D,20201223,000000,30.8321,30.8878,30.8321,30.8878,7682.4395098731,0
+GSEU.US,D,20201224,000000,30.8507,30.8936,30.8507,30.8936,667.19158496897,0
+GSEU.US,D,20201228,000000,31.1249,31.1249,31.121,31.121,626.1967103165,0
+GSEU.US,D,20201229,000000,31.5562,31.5562,31.3444,31.3502,2006.6991142385,0
+GSEU.US,D,20201230,000000,31.3883,31.3883,31.3883,31.3883,138.35770195209,0
+GSEU.US,D,20201231,000000,31.1053,31.1434,31.0586,31.0586,836.29544291041,0
+GSEU.US,D,20210104,000000,31.841,31.841,31.4439,31.4439,1109.9362312157,0
+GSEU.US,D,20210105,000000,31.5494,31.6956,31.5494,31.6956,156.8053955457,0
+GSEU.US,D,20210106,000000,31.9162,32.0762,31.8879,31.9231,3930.3836073057,0
+GSEU.US,D,20210107,000000,31.9815,32.0079,31.9815,32.0079,373.05335933749,0
+GSEU.US,D,20210108,000000,32.1611,32.1611,32.0577,32.1426,1697.1878106123,0
+GSEU.US,D,20210111,000000,31.5668,31.7591,31.5668,31.7054,2442.269657421,0
+GSEU.US,D,20210112,000000,31.6313,31.8127,31.6313,31.8127,2541.6822284532,0
+GSEU.US,D,20210113,000000,31.8021,31.841,31.7698,31.7698,2435.0955543568,0
+GSEU.US,D,20210114,000000,31.9903,31.9913,31.9474,31.9474,639.52004457855,0
+GSEU.US,D,20210115,000000,31.5668,31.5668,31.4673,31.4673,1209.3488022479,0
+GSEU.US,D,20210119,000000,31.5961,31.7025,31.5961,31.7025,429.42131198464,0
+GSEU.US,D,20210120,000000,31.7571,31.8781,31.7376,31.8781,2417.6727326295,0
+GSEU.US,D,20210121,000000,31.9162,32.0645,31.9162,32.0645,1003.3495571192,0
+GSEU.US,D,20210122,000000,31.9532,31.9532,31.8938,31.8938,490.91362396334,0
+GSEU.US,D,20210125,000000,31.6752,31.7493,31.6508,31.7493,3388.2263900267,0
+GSEU.US,D,20210126,000000,31.7933,31.8215,31.7933,31.7952,1800.6998691098,0
+GSEU.US,D,20210127,000000,31.1717,31.3795,31.078,31.078,3165.8291950371,0
+GSEU.US,D,20210128,000000,31.2664,31.4644,31.2664,31.36,1456.342922029,0
+GSEU.US,D,20210129,000000,30.7463,30.7951,30.7463,30.7697,927.50903901216,0
+GSEU.US,D,20210201,000000,31.1249,31.1766,31.1249,31.1766,2166.5791253831,0
+GSEU.US,D,20210202,000000,31.2859,31.438,31.2859,31.438,1576.2529303875,0
+GSEU.US,D,20210203,000000,31.3893,31.4644,31.3795,31.4644,1734.0831977995,0
+GSEU.US,D,20210204,000000,31.3054,31.4069,31.3054,31.4,1537.3077994677,0
+GSEU.US,D,20210205,000000,31.6049,31.6215,31.5864,31.6215,625.17183845019,0
+GSEU.US,D,20210208,000000,31.6508,31.6976,31.6508,31.6733,964.40442619939,0
+GSEU.US,D,20210209,000000,31.7181,31.8557,31.7083,31.8557,53757.604003652,0
+GSEU.US,D,20210210,000000,31.7591,31.7835,31.6927,31.6927,1802.7496128424,0
+GSEU.US,D,20210211,000000,31.9444,32.0021,31.8781,31.9962,5343.6819109496,0
+GSEU.US,D,20210212,000000,32.0099,32.1923,32.0099,32.1923,1632.6208830347,0
+GSEU.US,D,20210216,000000,32.4256,32.4723,32.4031,32.4031,1697.1878106123,0
+GSEU.US,D,20210217,000000,32.1045,32.1045,31.9162,32.082,1380.502403922,0
+GSEU.US,D,20210218,000000,32.003,32.003,32.003,32.003,71.741030641825,0
+GSEU.US,D,20210219,000000,32.1328,32.1514,32.0196,32.0226,2979.3025153683,0
+GSEU.US,D,20210222,000000,32.0392,32.085,31.9143,31.9143,1705.3867855428,0
+GSEU.US,D,20210223,000000,31.8498,31.8498,31.8117,31.8469,349.48130641232,0
+GSEU.US,D,20210224,000000,32.0489,32.0509,32.0489,32.0509,212.14847632654,0
+GSEU.US,D,20210225,000000,32.1709,32.1807,31.5825,31.5825,1804.799356575,0
+GSEU.US,D,20210226,000000,31.2214,31.3044,31.2214,31.2419,495.01311142859,0
+GSEU.US,D,20210301,000000,31.5396,31.6898,31.4917,31.6664,3579.8774290271,0
+GSEU.US,D,20210302,000000,31.7474,31.9065,31.7376,31.7874,1128.3839248093,0
+GSEU.US,D,20210303,000000,31.642,31.7083,31.5259,31.5259,1739.2075571311,0
+GSEU.US,D,20210304,000000,31.6332,31.6332,31.1239,31.1239,728.68389694768,0
+GSEU.US,D,20210305,000000,31.1805,31.3161,31.0205,31.3161,1676.6903732861,0
+GSEU.US,D,20210308,000000,31.3219,31.3502,31.2234,31.2234,8756.5052257679,0
+GSEU.US,D,20210309,000000,31.7571,31.7952,31.7279,31.763,1292.3634234192,0
+GSEU.US,D,20210310,000000,31.9542,32.0196,31.9366,32.0196,781.97723399589,0
+GSEU.US,D,20210311,000000,32.1807,32.3221,32.1611,32.3221,972.60340112988,0
+GSEU.US,D,20210312,000000,32.0762,32.3406,32.0762,32.3377,33703.936195529,0
+GSEU.US,D,20210315,000000,32.2626,32.2968,32.0489,32.2968,3316.4853593849,0
+GSEU.US,D,20210316,000000,32.3992,32.3992,32.3992,32.3992,93.263339834372,0
+GSEU.US,D,20210317,000000,32.246,32.565,32.246,32.565,607.74901672289,0
+GSEU.US,D,20210318,000000,32.4343,32.5094,32.1923,32.1923,3961.129763295,0
+GSEU.US,D,20210319,000000,32.0674,32.2411,32.0674,32.2128,856.79288023665,0
+GSEU.US,D,20210322,000000,32.3699,32.3826,32.3699,32.3826,333.08335655133,0
+GSEU.US,D,20210323,000000,31.9913,31.9913,31.9913,31.9913,104.5369303638,0
+GSEU.US,D,20210324,000000,32.0099,32.0313,31.8752,31.8752,1197.0503398522,0
+GSEU.US,D,20210325,000000,31.8215,32.0421,31.7972,32.0421,1584.451905318,0
+GSEU.US,D,20210326,000000,32.1826,32.4275,32.1728,32.4275,915.21057661642,0
+GSEU.US,D,20210329,000000,32.3465,32.3465,32.3465,32.3465,154.75565181308,0
+GSEU.US,D,20210330,000000,32.3513,32.3513,32.3065,32.3065,720.48492201718,0
+GSEU.US,D,20210331,000000,32.3904,32.4099,32.3494,32.3494,954.15570753627,0
+GSEU.US,D,20210401,000000,32.5231,32.8177,32.5046,32.8158,1544.4819025319,0
+GSEU.US,D,20210405,000000,33.3056,33.414,33.3056,33.4052,1141.7072590713,0
+GSEU.US,D,20210406,000000,33.0831,33.0831,33.0471,33.0471,888.56390809231,0
+GSEU.US,D,20210407,000000,33.0831,33.1495,33.0548,33.1202,1297.4877827507,0
+GSEU.US,D,20210408,000000,33.2822,33.414,33.2822,33.3993,2863.4919944751,0
+GSEU.US,D,20210409,000000,33.4314,33.5281,33.4314,33.5281,366.90412813962,0
+GSEU.US,D,20210412,000000,33.3954,33.3954,33.3398,33.371,697.93774095832,0
+GSEU.US,D,20210413,000000,33.4715,33.6149,33.4715,33.6149,1988.2514206449,0
+GSEU.US,D,20210414,000000,33.6325,33.6423,33.5583,33.5583,926.48416714585,0
+GSEU.US,D,20210415,000000,33.7652,33.8598,33.7652,33.8325,1758.680122591,0
+GSEU.US,D,20210416,000000,34.0306,34.255,34.0121,34.255,1622.3721643715,0
+GSEU.US,D,20210419,000000,34.334,34.334,34.2687,34.3155,3393.3507493583,0
+GSEU.US,D,20210420,000000,33.7457,33.8237,33.7457,33.8237,375.10310307011,0
+GSEU.US,D,20210421,000000,33.974,34.1262,33.974,34.1262,806.57415878737,0
+GSEU.US,D,20210422,000000,34.1448,34.1448,33.9896,33.9896,3639.3199972731,0
+GSEU.US,D,20210423,000000,34.0979,34.3125,34.0588,34.2998,2000.5498830406,0
+GSEU.US,D,20210426,000000,34.3291,34.3291,34.297,34.297,317.71027855665,0
+GSEU.US,D,20210427,000000,34.2404,34.296,34.2209,34.296,481.68977716654,0
+GSEU.US,D,20210428,000000,34.2404,34.3223,34.2404,34.3223,818.87262118311,0
+GSEU.US,D,20210429,000000,34.3536,34.3536,34.2209,34.333,894.71313929018,0
+GSEU.US,D,20210430,000000,34.1731,34.1731,33.7779,33.7935,15889.613415298,0
+GSEU.US,D,20210503,000000,34.1731,34.2541,34.1448,34.2541,2088.6888635434,0
+GSEU.US,D,20210504,000000,33.7945,33.7945,33.491,33.7017,2334.6581114582,0
+GSEU.US,D,20210505,000000,34.0881,34.1925,34.0881,34.1925,138.35770195209,0
+GSEU.US,D,20210506,000000,34.4423,34.4423,34.4423,34.4423,86.08923677019,0
+GSEU.US,D,20210507,000000,34.6473,34.9312,34.6473,34.9243,1373.3283008578,0
+GSEU.US,D,20210510,000000,34.8941,34.8941,34.6843,34.6843,448.89387744456,0
+GSEU.US,D,20210511,000000,34.1438,34.296,34.1438,34.296,392.52592479741,0
+GSEU.US,D,20210512,000000,34.0023,34.0453,33.9369,33.9369,3644.4443566047,0
+GSEU.US,D,20210513,000000,34.1448,34.2746,34.1448,34.2746,1353.8557353979,0
+GSEU.US,D,20210514,000000,34.5721,34.8785,34.5721,34.8785,1186.801621189,0
+GSEU.US,D,20210517,000000,34.8658,34.8922,34.8658,34.8922,180.37744847087,0
+GSEU.US,D,20210518,000000,34.98,35.0278,34.9468,34.9468,1258.5426518309,0
+GSEU.US,D,20210519,000000,34.7234,34.7234,34.6092,34.6092,681.53979109733,0
+GSEU.US,D,20210520,000000,34.8941,35.142,34.8941,35.142,1119.1600780125,0
+GSEU.US,D,20210521,000000,35.178,35.178,35.1508,35.1566,909.06134541855,0
+GSEU.US,D,20210524,000000,35.3488,35.3722,35.339,35.3722,955.18057940258,0
+GSEU.US,D,20210525,000000,35.4522,35.4522,35.3976,35.3976,361.77976880806,0
+GSEU.US,D,20210526,000000,35.2727,35.3058,35.2727,35.3058,1084.3144345579,0
+GSEU.US,D,20210527,000000,35.383,35.383,35.383,35.383,133.23334262053,0
+GSEU.US,D,20210528,000000,35.3674,35.5771,35.3674,35.4962,2450.4686323515,0
+GSEU.US,D,20210601,000000,35.7665,35.8132,35.6708,35.6708,953.13083566996,0
+GSEU.US,D,20210602,000000,35.6971,35.6971,35.6971,35.6971,185.50180780243,0
+GSEU.US,D,20210603,000000,35.4346,35.5284,35.4346,35.4952,318.73515042296,0
+GSEU.US,D,20210604,000000,35.785,35.8103,35.785,35.8103,488.86388023072,0
+GSEU.US,D,20210607,000000,35.9459,36.0192,35.9362,36.0192,980.80237606037,0
+GSEU.US,D,20210608,000000,36.0221,36.0698,36.0221,36.025,549.33132034311,0
+GSEU.US,D,20210609,000000,35.9948,36.0221,35.984,35.984,728.68389694768,0
+GSEU.US,D,20210610,000000,35.9557,36.0591,35.9557,36.0328,2651.3435181486,0
+GSEU.US,D,20210611,000000,36.0601,36.1431,36.0416,36.1431,969.52878553094,0
+GSEU.US,D,20210614,000000,36.1548,36.2318,36.1548,36.2318,2508.8863287312,0
+GSEU.US,D,20210615,000000,36.2309,36.2397,36.184,36.2387,1058.6926379001,0
+GSEU.US,D,20210616,000000,35.984,35.984,35.9489,35.9489,315.66053482403,0
+GSEU.US,D,20210617,000000,35.6503,35.6523,35.6259,35.6259,973.62827299619,0
+GSEU.US,D,20210618,000000,35.0551,35.0873,35.0015,35.0015,2607.2740278972,0
+GSEU.US,D,20210621,000000,35.5001,35.5001,35.4971,35.4971,260.31745404319,0
+GSEU.US,D,20210622,000000,35.5284,35.5284,35.5284,35.5284,149.63129248152,0
+GSEU.US,D,20210623,000000,35.5098,35.5098,35.263,35.263,974.6531448625,0
+GSEU.US,D,20210624,000000,35.6562,35.6572,35.6298,35.6298,1479.9149749542,0
+GSEU.US,D,20210625,000000,35.6864,35.7577,35.6474,35.7186,3850.4436017334,0
+GSEU.US,D,20210628,000000,35.6093,35.6093,35.4659,35.5128,1225.7467521089,0
+GSEU.US,D,20210629,000000,35.5517,35.5712,35.4932,35.5362,755.33056547178,0
+GSEU.US,D,20210630,000000,35.2249,35.3117,35.14,35.2727,39761.953797298,0
+GSEU.US,D,20210701,000000,35.3595,35.4659,35.3468,35.4659,1301.587270216,0
+GSEU.US,D,20210702,000000,35.34,35.5537,35.34,35.5537,364.85438440699,0
+GSEU.US,D,20210706,000000,35.5517,35.5517,35.263,35.3771,1417.3977911092,0
+GSEU.US,D,20210707,000000,35.6474,35.6494,35.6406,35.6494,483.73952089916,0
+GSEU.US,D,20210708,000000,35.1469,35.263,35.1469,35.1868,1646.969089163,0
+GSEU.US,D,20210709,000000,35.4561,35.6883,35.4561,35.6883,1090.4636657557,0
+GSEU.US,D,20210712,000000,35.7733,35.8982,35.7733,35.862,4908.1113677671,0
+GSEU.US,D,20210713,000000,35.7538,35.7625,35.6494,35.6494,838.34518664304,0
+GSEU.US,D,20210714,000000,35.7547,35.7547,35.7547,35.7547,54.318208914524,0
+GSEU.US,D,20210715,000000,35.2727,35.4219,35.2727,35.4219,445.81926184562,0
+GSEU.US,D,20210716,000000,35.1878,35.1878,35.1878,35.1878,2.0497437326236,0
+GSEU.US,D,20210719,000000,34.5633,34.5633,34.5633,34.5633,70.716158775513,0
+GSEU.US,D,20210720,000000,34.4286,34.7458,34.4286,34.74,3335.9579248448,0
+GSEU.US,D,20210721,000000,35.1107,35.3263,35.1107,35.3136,3258.0676630052,0
+GSEU.US,D,20210722,000000,35.4172,35.4268,35.3019,35.3986,1635.6954986336,0
+GSEU.US,D,20210723,000000,35.742,35.7821,35.7147,35.7254,1945.2068022598,0
+GSEU.US,D,20210726,000000,35.7733,35.8386,35.7635,35.8142,718.43517828456,0
+GSEU.US,D,20210727,000000,35.6377,35.7489,35.6377,35.7489,1255.4680362319,0
+GSEU.US,D,20210728,000000,35.8015,35.9254,35.8015,35.8904,468.36644290448,0
+GSEU.US,D,20210729,000000,36.1762,36.1957,36.1441,36.1441,1159.1300807986,0
+GSEU.US,D,20210730,000000,36.0581,36.0581,36.0289,36.0289,286.9641225673,0
+GSEU.US,D,20210802,000000,36.2426,36.2426,36.1421,36.1421,1479.9149749542,0
+GSEU.US,D,20210803,000000,36.3948,36.4065,36.3948,36.4056,1052.5434067022,0
+GSEU.US,D,20210804,000000,36.4455,36.4738,36.4124,36.4124,578.02773259984,0
+GSEU.US,D,20210805,000000,36.5383,36.5383,36.5383,36.5383,31.771027855665,0
+GSEU.US,D,20210806,000000,36.3489,36.3489,36.3089,36.3089,597.50029805977,0
+GSEU.US,D,20210809,000000,36.2621,36.3001,36.2621,36.2875,1698.2126824786,0
+GSEU.US,D,20210810,000000,36.3401,36.4162,36.3401,36.3821,2562.1796657795,0
+GSEU.US,D,20210811,000000,36.6573,36.6573,36.6202,36.6475,2485.3142758061,0
+GSEU.US,D,20210812,000000,36.6836,36.6836,36.6719,36.6719,284.91437883468,0
+GSEU.US,D,20210813,000000,36.8964,36.9051,36.8778,36.8924,2145.0568161906,0
+GSEU.US,D,20210816,000000,36.6475,36.748,36.5802,36.748,493.98823956228,0
+GSEU.US,D,20210817,000000,36.4357,36.5051,36.4357,36.5051,158.85513927833,0
+GSEU.US,D,20210818,000000,36.5207,36.5606,36.3851,36.3851,2762.0296797103,0
+GSEU.US,D,20210819,000000,35.8396,36.0416,35.6932,35.9879,18921.184395848,0
+GSEU.US,D,20210820,000000,36.0221,36.1772,36.0221,36.1772,804.52441505475,0
+GSEU.US,D,20210823,000000,36.3587,36.5675,36.3587,36.5021,2218.847590565,0
+GSEU.US,D,20210824,000000,36.4738,36.4885,36.467,36.467,2932.158409518,0
+GSEU.US,D,20210825,000000,36.425,36.5021,36.425,36.4621,531.90849861581,0
+GSEU.US,D,20210826,000000,36.3587,36.3587,36.2768,36.2768,1210.3736741142,0
+GSEU.US,D,20210827,000000,36.6241,36.6241,36.6241,36.6241,9.223846796806,0
+GSEU.US,D,20210830,000000,36.6758,36.6758,36.6378,36.6378,2119.4350195328,0
+GSEU.US,D,20210831,000000,36.4836,36.5606,36.4836,36.5411,1553.7057493287,0
+GSEU.US,D,20210901,000000,36.7822,36.8583,36.7627,36.8085,1378.4526601893,0
+GSEU.US,D,20210902,000000,36.992,36.992,36.9646,36.9646,324.88438162083,0
+GSEU.US,D,20210903,000000,36.7236,36.8885,36.7041,36.8446,3494.8130641232,0
+GSEU.US,D,20210907,000000,36.8387,36.8387,36.7304,36.7304,2856.3178914109,0
+GSEU.US,D,20210908,000000,36.4836,36.5217,36.3489,36.4007,2950.6061031116,0
+GSEU.US,D,20210909,000000,36.2719,36.3011,36.2719,36.3011,2185.0268189767,0
+GSEU.US,D,20210910,000000,36.1957,36.1977,36.1772,36.1928,4337.2577382315,0
+GSEU.US,D,20210913,000000,36.3216,36.3216,36.3216,36.3216,138.35770195209,0
+GSEU.US,D,20210914,000000,36.5217,36.5217,36.3235,36.3235,1830.4211532328,0
+GSEU.US,D,20210915,000000,36.3177,36.3177,36.3177,36.3177,296.1879693641,0
+GSEU.US,D,20210916,000000,36.2152,36.303,36.2152,36.303,597.50029805977,0
+GSEU.US,D,20210917,000000,36.1568,36.1568,35.7782,35.7889,1195.0005961195,0
+GSEU.US,D,20210920,000000,34.8316,35.101,34.8033,35.101,2196.3004095061,0
+GSEU.US,D,20210921,000000,35.4561,35.5595,35.4561,35.4649,1777.1278161846,0
+GSEU.US,D,20210922,000000,35.6572,35.8298,35.6572,35.6981,537.03285794737,0
+GSEU.US,D,20210923,000000,36.0035,36.1762,35.9547,36.0747,18375.95256297,0
+GSEU.US,D,20210924,000000,35.7264,35.7264,35.6825,35.6825,434.5456713162,0
+GSEU.US,D,20210927,000000,35.4883,35.4883,35.4356,35.46,2645.1942869507,0
+GSEU.US,D,20210928,000000,34.8883,34.8883,34.5877,34.6658,1480.9398468205,0
+GSEU.US,D,20210929,000000,34.6755,34.6755,34.4951,34.4951,1079.1900752263,0
+GSEU.US,D,20210930,000000,34.5692,34.5692,34.297,34.3653,1140.682387205,0
+GSEU.US,D,20211001,000000,34.3653,34.5419,34.2492,34.5419,1530.1336964035,0
+GSEU.US,D,20211004,000000,34.3848,34.3848,34.3809,34.3809,1431.7459972376,0
+GSEU.US,D,20211005,000000,34.54,34.6707,34.5302,34.5302,10959.979738339,0
+GSEU.US,D,20211006,000000,34.0637,34.3164,34.0637,34.3164,693.83825349308,0
+GSEU.US,D,20211007,000000,34.4814,34.6902,34.4814,34.5682,1414.3231755103,0
+GSEU.US,D,20211008,000000,34.6073,34.6073,34.4716,34.5594,3919.1100167763,0
+GSEU.US,D,20211011,000000,34.5594,34.5789,34.3536,34.3536,725.60928134874,0
+GSEU.US,D,20211012,000000,34.4335,34.5107,34.417,34.4589,1276.9903454245,0
+GSEU.US,D,20211013,000000,34.7624,34.9956,34.7527,34.977,1049.4687911033,0
+GSEU.US,D,20211014,000000,35.2757,35.3429,35.2757,35.342,4934.7580362912,0
+GSEU.US,D,20211015,000000,35.4405,35.5752,35.4405,35.5517,4371.0785098197,0
+GSEU.US,D,20211018,000000,35.4113,35.4298,35.4113,35.4298,2254.7181058859,0
+GSEU.US,D,20211019,000000,35.5664,35.6337,35.5664,35.6054,5366.2290920085,0
+GSEU.US,D,20211020,000000,35.6337,35.7577,35.6337,35.7577,2145.0568161906,0
+GSEU.US,D,20211021,000000,35.7606,35.8269,35.7606,35.8269,3135.0830390477,0
+GSEU.US,D,20211022,000000,36.0513,36.0611,36.0426,36.0611,974.6531448625,0
+GSEU.US,D,20211025,000000,35.9918,36.0026,35.9557,35.9557,1844.7693593612,0
+GSEU.US,D,20211026,000000,36.1284,36.1577,36.0026,36.062,3514.2856295831,0
+GSEU.US,D,20211027,000000,36.0894,36.0894,35.9606,35.9606,763.52954040228,0
+GSEU.US,D,20211028,000000,36.1772,36.3616,36.1674,36.3372,2331.5834958593,0
+GSEU.US,D,20211029,000000,36.0513,36.1275,36.0513,36.1275,762.50466853597,0
+GSEU.US,D,20211101,000000,36.2738,36.4377,36.1967,36.4377,3909.8861699794,0
+GSEU.US,D,20211102,000000,36.4095,36.4182,36.3997,36.4182,501.16234262646,0
+GSEU.US,D,20211103,000000,36.8456,36.8456,36.8456,36.8456,134.25821448684,0
+GSEU.US,D,20211104,000000,36.6622,36.7207,36.6622,36.7207,3846.3441142681,0
+GSEU.US,D,20211105,000000,36.5938,36.6612,36.5841,36.6612,667.19158496897,0
+GSEU.US,D,20211108,000000,36.749,36.7588,36.7197,36.7295,9138.7824319022,0
+GSEU.US,D,20211109,000000,36.6231,36.7412,36.6231,36.7412,89234.568527901,0
+GSEU.US,D,20211110,000000,36.4875,36.5256,36.3021,36.3128,4606.7990390715,0
+GSEU.US,D,20211111,000000,36.468,36.468,36.4602,36.4602,382.27720613429,0
+GSEU.US,D,20211112,000000,36.5948,36.6134,36.5938,36.6095,1088.4139220231,0
+GSEU.US,D,20211115,000000,36.6524,36.6524,36.467,36.467,484.76439276547,0
+GSEU.US,D,20211116,000000,36.4484,36.468,36.386,36.386,857.81775210296,0
+GSEU.US,D,20211117,000000,36.4387,36.5548,36.4387,36.4719,1709.4862730081,0
+GSEU.US,D,20211118,000000,36.4943,36.4943,36.4943,36.4943,7.1741030641825,0
+GSEU.US,D,20211119,000000,36.3323,36.3323,36.0894,36.1118,2248.568874688,0
+GSEU.US,D,20211122,000000,36.1089,36.1089,35.8572,35.8572,1052.5434067022,0
+GSEU.US,D,20211123,000000,35.6533,35.6533,35.6533,35.6533,279.79001950312,0
+GSEU.US,D,20211124,000000,35.4249,35.4249,35.4249,35.4249,6.1492311978707,0
+GSEU.US,D,20211126,000000,35.0054,35.0054,34.7243,34.7351,1450.1936908312,0
+GSEU.US,D,20211129,000000,34.937,35.0337,34.937,34.9858,525.75926741794,0
+GSEU.US,D,20211130,000000,34.9565,34.9565,34.4423,34.5594,15718.459813624,0
+GSEU.US,D,20211201,000000,35.1117,35.2171,34.496,34.496,4170.2036240226,0
+GSEU.US,D,20211202,000000,34.5877,34.7595,34.5877,34.7595,426.3466963857,0
+GSEU.US,D,20211203,000000,34.4335,34.5711,34.4335,34.5711,1046.3941755043,0
+GSEU.US,D,20211206,000000,34.8883,34.9468,34.8502,34.899,2000.5498830406,0
+GSEU.US,D,20211207,000000,35.421,35.6533,35.421,35.6259,1214.4731615795,0
+GSEU.US,D,20211208,000000,35.7059,35.7928,35.7059,35.7928,499.11259889384,0
+GSEU.US,D,20211209,000000,35.5468,35.5468,35.503,35.503,818.87262118311,0
+GSEU.US,D,20211210,000000,35.5878,35.5878,35.5878,35.5878,76.865389973384,0
+GSEU.US,D,20211213,000000,35.382,35.382,35.3039,35.3039,613.89824792076,0
+GSEU.US,D,20211214,000000,34.9176,34.9741,34.8883,34.9741,2532.4583816564,0
+GSEU.US,D,20211215,000000,35.4864,35.4864,35.4864,35.4864,223.42206685597,0
+GSEU.US,D,20211216,000000,35.6337,35.6337,35.421,35.543,1747.4065320616,0
+GSEU.US,D,20211217,000000,35.2747,35.2747,34.9839,34.9839,842.44467410828,0
+GSEU.US,D,20211220,000000,34.8502,35.0249,34.8502,35.0249,2263.9419526827,0
+GSEU.US,D,20211221,000000,35.3527,35.4133,35.3049,35.4133,2686.1891616032,0
+GSEU.US,D,20211222,000000,35.4698,35.8591,35.4503,35.8591,5629.6211616506,0
+GSEU.US,D,20211223,000000,35.8796,36.0991,35.8796,36.0591,916.23544848273,0
+GSEU.US,D,20211227,000000,36.4387,36.4387,36.4387,36.4387,33.820771588289,0
+GSEU.US,D,20211228,000000,36.5168,36.5363,36.4924,36.4924,4286.0141449159,0
+GSEU.US,D,20211229,000000,36.5256,36.5724,36.5256,36.5724,230.59616992015,0
+GSEU.US,D,20211230,000000,36.5548,36.5548,36.3958,36.3958,526.78413928426,0
+GSEU.US,D,20211231,000000,36.5168,36.5168,36.4436,36.4436,399.70002786159,0
+GSEU.US,D,20220103,000000,36.6056,36.6056,36.6056,36.6056,271.59104457262,0
+GSEU.US,D,20220104,000000,36.6904,36.6904,36.628,36.628,597.50029805977,0
+GSEU.US,D,20220105,000000,36.3401,36.3401,36.3401,36.3401,6.1492311978707,0
+GSEU.US,D,20220106,000000,36.2065,36.2065,36.0816,36.0816,1654.1431922272,0
+GSEU.US,D,20220107,000000,36.2445,36.2933,36.2445,36.2787,776.85287466433,0
+GSEU.US,D,20220110,000000,35.8279,35.8279,35.7586,35.7586,2548.8563315174,0
+GSEU.US,D,20220111,000000,35.8279,36.1509,35.8083,36.1509,590.32619499559,0
+GSEU.US,D,20220112,000000,36.4289,36.4894,36.3987,36.4894,1367.1790696599,0
+GSEU.US,D,20220113,000000,36.4387,36.4387,36.1548,36.1548,347.43156267969,0
+GSEU.US,D,20220114,000000,35.9928,36.025,35.8962,36.025,650.79363510798,0
+GSEU.US,D,20220118,000000,35.4805,35.4805,35.4805,35.4805,174.228217273,0
+GSEU.US,D,20220119,000000,35.6435,35.8181,35.6054,35.6054,2642.1196713518,0
+GSEU.US,D,20220120,000000,35.7459,35.7459,35.3234,35.3234,273.64078830525,0
+GSEU.US,D,20220121,000000,34.9751,34.9946,34.8395,34.8395,2188.1014345757,0
+GSEU.US,D,20220124,000000,33.9379,34.2843,33.4715,34.2843,7686.5389973384,0
+GSEU.US,D,20220125,000000,33.8794,34.1798,33.8696,34.0559,2256.7678496185,0
+GSEU.US,D,20220126,000000,34.3155,34.3399,34.0696,34.0696,1140.682387205,0
+GSEU.US,D,20220127,000000,34.258,34.258,34.0199,34.0199,342.30720334813,0
+GSEU.US,D,20220128,000000,33.7535,34.1896,33.7535,34.1896,7919.1849109911,0
+GSEU.US,D,20220131,000000,34.7136,34.7136,34.7136,34.7136,144.50693314996,0
+GSEU.US,D,20220201,000000,34.9946,35.2278,34.8883,35.2278,44086.913073134,0
+GSEU.US,D,20220202,000000,35.3722,35.4172,35.3722,35.4172,1085.3393064242,0
+GSEU.US,D,20220203,000000,35.0717,35.0717,34.8971,34.8971,753.28082173916,0
+GSEU.US,D,20220204,000000,34.8805,34.8805,34.8268,34.8268,493.98823956228,0
+GSEU.US,D,20220207,000000,34.7917,34.7917,34.7917,34.7917,88.138980502813,0
+GSEU.US,D,20220208,000000,34.6258,34.86,34.6258,34.86,6817.447654706,0
+GSEU.US,D,20220209,000000,35.4522,35.4522,35.4522,35.4522,24.596924791483,0
+GSEU.US,D,20220210,000000,35.1878,35.1878,34.9849,35.0376,671.29107243422,0
+GSEU.US,D,20220211,000000,34.3614,34.3614,34.3614,34.3614,48.168977716654,0
+GSEU.US,D,20220214,000000,34.1028,34.1028,33.9281,34.0384,1152.9808496008,0
+GSEU.US,D,20220215,000000,34.781,34.781,34.7517,34.7614,2498.6376100681,0
+GSEU.US,D,20220216,000000,34.781,34.9186,34.737,34.9186,1873.4657716179,0
+GSEU.US,D,20220217,000000,34.4902,34.5449,34.3907,34.3907,2170.6786128484,0
+GSEU.US,D,20220218,000000,34.2179,34.2179,34.2179,34.2179,22.547181058859,0
+GSEU.US,D,20220222,000000,33.5018,33.7242,33.4432,33.6276,4879.4149555104,0
+GSEU.US,D,20220223,000000,34.0052,34.0052,33.328,33.4042,6809.2486797755,0
+GSEU.US,D,20220224,000000,31.8635,32.7846,31.8635,32.7358,5679.8398830999,0
+GSEU.US,D,20220225,000000,33.2403,33.6628,33.1817,33.6628,3449.7187020055,0
+GSEU.US,D,20220228,000000,33.0168,33.0168,32.8529,32.9524,484.76439276547,0
+GSEU.US,D,20220301,000000,32.6773,32.6773,31.7659,31.9796,64792.399388231,0
+GSEU.US,D,20220302,000000,32.2313,32.5319,32.2313,32.4675,1552.6808774623,0
+GSEU.US,D,20220303,000000,32.203,32.203,31.5727,31.6293,3739.7574401717,0
+GSEU.US,D,20220304,000000,30.3609,30.3999,30.1091,30.3345,2874.7655850045,0
+GSEU.US,D,20220307,000000,29.5081,29.5266,29.1002,29.3529,1172.4534150607,0
+GSEU.US,D,20220308,000000,30.2731,30.4185,29.8759,29.8759,3943.7069415677,0
+GSEU.US,D,20220309,000000,31.4176,31.5825,31.3844,31.3844,2551.9309471163,0
+GSEU.US,D,20220310,000000,30.7189,30.8653,30.6614,30.7629,834.24569917779,0
+GSEU.US,D,20220311,000000,30.8458,30.8458,30.559,30.559,1706.4116574091,0
+GSEU.US,D,20220314,000000,31.4468,31.4468,30.9814,31.0897,6070.3160641647,0
+GSEU.US,D,20220315,000000,31.2722,31.3678,31.1366,31.3678,2330.558623993,0
+GSEU.US,D,20220316,000000,32.2997,32.5075,31.8342,32.5075,2915.760459657,0
+GSEU.US,D,20220317,000000,32.2997,32.6967,32.2997,32.6967,2603.1745404319,0
+GSEU.US,D,20220318,000000,32.891,33.0461,32.8812,33.0461,966.45416993201,0
+GSEU.US,D,20220321,000000,32.7749,32.8421,32.6967,32.7749,4015.4479722096,0
+GSEU.US,D,20220322,000000,33.0685,33.1476,33.0558,33.1476,3711.061027915,0
+GSEU.US,D,20220323,000000,32.5904,32.6197,32.5806,32.5806,2136.8578412601,0
+GSEU.US,D,20220324,000000,32.5904,32.7241,32.5904,32.7241,586.22670753034,0
+GSEU.US,D,20220325,000000,32.7163,32.759,32.7163,32.759,572.90337326829,0
+GSEU.US,D,20220328,000000,32.8138,32.9115,32.7749,32.9115,2258.8175933512,0
+GSEU.US,D,20220329,000000,33.37,33.5914,33.3603,33.5914,1867.3165404201,0
+GSEU.US,D,20220330,000000,33.5457,33.5749,33.4578,33.491,1666.441654623,0
+GSEU.US,D,20220331,000000,33.1846,33.2432,32.8636,32.8636,672.31594430053,0
+GSEU.US,D,20220401,000000,33.1163,33.1566,33.1163,33.1566,258.26771031057,0
+GSEU.US,D,20220404,000000,33.1749,33.1749,33.1163,33.1743,1613.1483175747,0
+GSEU.US,D,20220405,000000,32.9675,32.9675,32.8741,32.8741,282.86463510205,0
+GSEU.US,D,20220406,000000,32.5121,32.5121,32.5039,32.5039,113.76077716061,0
+GSEU.US,D,20220407,000000,32.5992,32.687,32.5016,32.6485,2391.0260641054,0
+GSEU.US,D,20220408,000000,32.5016,32.7553,32.5016,32.6419,834.24569917779,0
+GSEU.US,D,20220411,000000,32.6363,32.6363,32.3894,32.3914,2077.415273014,0
+GSEU.US,D,20220412,000000,32.1504,32.1504,32.1309,32.1369,542.15721727893,0
+GSEU.US,D,20220413,000000,32.4723,32.5185,32.4723,32.5185,162.95462674357,0
+GSEU.US,D,20220414,000000,32.3848,32.4041,32.3772,32.3772,577.00286073353,0
+GSEU.US,D,20220418,000000,32.4333,32.4528,32.2284,32.3065,3279.5899721977,0
+GSEU.US,D,20220419,000000,32.3065,32.372,32.3065,32.372,333.08335655133,0
+GSEU.US,D,20220420,000000,32.5699,32.6254,32.5699,32.6254,334.10822841764,0
+GSEU.US,D,20220421,000000,32.6188,32.6188,32.2432,32.2432,1214.4731615795,0
+GSEU.US,D,20220422,000000,31.9552,31.9942,31.8133,31.8133,237.77027298433,0
+GSEU.US,D,20220425,000000,31.3698,31.6091,31.3698,31.6091,945.95673260577,0
+GSEU.US,D,20220426,000000,30.716,30.7161,30.5422,30.5422,1198.0752117185,0
+GSEU.US,D,20220427,000000,30.6673,30.6821,30.6673,30.6821,207.02411699498,0
+GSEU.US,D,20220428,000000,31.0185,31.0575,31.0185,31.0575,215.22309192547,0
+GSEU.US,D,20220429,000000,31.0969,31.0969,30.7283,30.7283,279.79001950312,0
+GSEU.US,D,20220502,000000,30.4433,30.6478,30.3257,30.6139,1745.356788329,0
+GSEU.US,D,20220503,000000,30.7355,30.813,30.7355,30.813,1044.3444317717,0
+GSEU.US,D,20220504,000000,30.6916,31.2514,30.5502,31.2514,1334.3831699379,0
+GSEU.US,D,20220505,000000,30.1404,30.239,30.0915,30.239,455.04310864243,0
+GSEU.US,D,20220506,000000,29.8769,29.8769,29.7208,29.8044,727.65902508136,0
+GSEU.US,D,20220509,000000,29.2231,29.2231,29.0051,29.0051,894.71313929018,0
+GSEU.US,D,20220510,000000,29.2551,29.2551,29.2551,29.2551,18.447693593612,0
+GSEU.US,D,20220511,000000,29.272,29.272,29.0687,29.0687,658.99261003848,0
+GSEU.US,D,20220512,000000,28.9265,28.9265,28.9265,28.9265,203.94950139604,0
+GSEU.US,D,20220513,000000,29.7012,29.7012,29.4281,29.6831,14041.769440337,0
+GSEU.US,D,20220516,000000,29.6458,29.8818,29.6458,29.8464,284.91437883468,0
+GSEU.US,D,20220517,000000,30.3745,30.519,30.355,30.519,1242.1447019699,0
+GSEU.US,D,20220518,000000,30.0624,30.0624,29.6117,29.6117,2468.9163259451,0
+GSEU.US,D,20220519,000000,29.794,29.8574,29.794,29.8411,537.03285794737,0
+GSEU.US,D,20220520,000000,29.8574,29.9716,29.6476,29.9716,608.7738885892,0
+GSEU.US,D,20220523,000000,30.6185,30.6185,30.538,30.538,927.50903901216,0
+GSEU.US,D,20220524,000000,30.4127,30.56,30.4127,30.56,1261.6172674298,0
+GSEU.US,D,20220525,000000,30.4038,30.6575,30.4038,30.532,614.92311978707,0
+GSEU.US,D,20220526,000000,30.6673,30.9343,30.6673,30.9343,915.21057661642,0
+GSEU.US,D,20220527,000000,31.0673,31.2551,31.0673,31.2551,1311.8359888791,0
+GSEU.US,D,20220531,000000,31.1551,31.2039,31.1356,31.1356,2803.0245543627,0
+GSEU.US,D,20220601,000000,30.56,30.7746,30.56,30.7089,2118.4101476665,0
+GSEU.US,D,20220602,000000,31.1551,31.401,31.1551,31.401,816.82287745049,0
+GSEU.US,D,20220603,000000,31.0204,31.0204,31.0204,31.0204,42.019746518783,0
+GSEU.US,D,20220606,000000,31.1503,31.1844,31.0185,31.1282,2529.3837660575,0
+GSEU.US,D,20220607,000000,31.0673,31.1798,31.0628,31.1798,5814.0980975867,0
+GSEU.US,D,20220608,000000,30.8429,30.8917,30.7174,30.7174,2712.8358301273,0
+GSEU.US,D,20220609,000000,30.4136,30.4136,29.8769,29.9062,7525.6341143274,0
+GSEU.US,D,20220610,000000,29.1668,29.2915,29.0973,29.19,12507.536256469,0
+GSEU.US,D,20220613,000000,28.2181,28.5597,28.1987,28.2444,5169.4536936766,0
+GSEU.US,D,20220614,000000,27.984,27.9937,27.74,27.8271,2378.7276017096,0
+GSEU.US,D,20220615,000000,28.3254,28.5801,27.9255,28.4106,5002.3995794678,0
+GSEU.US,D,20220616,000000,27.623,27.945,27.623,27.7329,7930.4585015206,0
+GSEU.US,D,20220617,000000,27.6034,27.823,27.6034,27.7097,1206.274186649,0
+GSEU.US,D,20220621,000000,28.1987,28.2084,28.101,28.1019,1491.1885654836,0
+GSEU.US,D,20220622,000000,28.1792,28.1792,27.9903,27.9903,514.48567688851,0
+GSEU.US,D,20220623,000000,27.7596,27.8474,27.5742,27.837,1954.4306490566,0
+GSEU.US,D,20220624,000000,28.655,28.7948,28.655,28.7948,476.3823308636,0
+GSEU.US,D,20220627,000000,28.7679,28.7919,28.637,28.637,1435.1518118874,0
+GSEU.US,D,20220628,000000,28.8768,28.8768,28.2073,28.3173,38328.761570198,0
+GSEU.US,D,20220629,000000,28.3572,28.3572,28.2882,28.2882,185.1485949785,0
+GSEU.US,D,20220630,000000,27.6677,28.1074,27.6677,28.0658,2039.6369544118,0
+GSEU.US,D,20220701,000000,27.9925,28.1487,27.6378,28.1487,1752.4064313911,0
+GSEU.US,D,20220705,000000,27.0733,27.4125,27.0733,27.4125,202.1622496522,0
+GSEU.US,D,20220706,000000,27.348,27.4481,27.3081,27.4373,1429.1469925908,0
+GSEU.US,D,20220707,000000,27.7477,27.8001,27.7477,27.8001,307.2465873427,0
+GSEU.US,D,20220708,000000,27.8975,27.8975,27.8751,27.8751,1014.8144611254,0
+GSEU.US,D,20220711,000000,27.5479,27.5878,27.4151,27.4151,1382.1092414341,0
+GSEU.US,D,20220712,000000,27.5079,27.6178,27.418,27.4329,607.4875521727,0
+GSEU.US,D,20220713,000000,27.1782,27.4979,27.1782,27.4592,500.40160805,0
+GSEU.US,D,20220714,000000,26.6786,26.9787,26.6786,26.9787,1422.1413700781,0
+GSEU.US,D,20220715,000000,27.448,27.4879,27.448,27.4879,616.4947811176,0
+GSEU.US,D,20220718,000000,27.9875,27.9875,27.6436,27.6436,216.1734946776,0
+GSEU.US,D,20220719,000000,28.4272,28.5379,28.4272,28.5379,307.2465873427,0
+GSEU.US,D,20220720,000000,28.1374,28.1863,28.1374,28.1863,188.1510046268,0
+GSEU.US,D,20220721,000000,28.2073,28.5587,28.2073,28.5587,1985.5935807424,0
+GSEU.US,D,20220722,000000,28.5371,28.5471,28.3942,28.3942,780.626508558,0
+GSEU.US,D,20220725,000000,28.587,28.6653,28.587,28.6653,456.3662665416,0
+GSEU.US,D,20220726,000000,28.2472,28.2472,28.2472,28.2472,76.0610444236,0
+GSEU.US,D,20220727,000000,28.4571,28.8368,28.3472,28.814,15208.205671856,0
+GSEU.US,D,20220728,000000,28.8968,29.0592,28.8968,29.0592,552.4433752872,0
+GSEU.US,D,20220729,000000,29.3764,29.5203,29.3764,29.5203,311.2498002071,0
+GSEU.US,D,20220801,000000,29.5962,29.5962,29.4374,29.4374,216.1734946776,0
+GSEU.US,D,20220802,000000,29.2465,29.2465,29.0374,29.0374,480.385543728,0
+GSEU.US,D,20220803,000000,29.0367,29.2765,29.0367,29.268,761.6112474521,0
+GSEU.US,D,20220804,000000,29.4969,29.5021,29.4663,29.5021,363.2915674443,0
+GSEU.US,D,20220805,000000,29.2344,29.2344,29.2344,29.2344,37.0297189957,0
+GSEU.US,D,20220808,000000,29.2964,29.2964,29.2964,29.2964,47.0377511567,0
+GSEU.US,D,20220809,000000,29.1655,29.1655,29.1655,29.1655,76.0610444236,0
+GSEU.US,D,20220810,000000,29.7761,29.8332,29.7761,29.8332,1519.2192820398,0
+GSEU.US,D,20220811,000000,29.7923,29.7923,29.7923,29.7923,71.0570283431,0
+GSEU.US,D,20220812,000000,29.6762,29.8912,29.6762,29.8912,718.5767091598,0
+GSEU.US,D,20220815,000000,29.5663,29.65,29.5663,29.65,622.4996004142,0
+GSEU.US,D,20220816,000000,29.5263,29.6839,29.5263,29.6839,379.3044189019,0
+GSEU.US,D,20220817,000000,29.3964,29.5263,29.2665,29.408,1151.9245017311,0
+GSEU.US,D,20220818,000000,29.2766,29.2766,29.2226,29.2226,1202.9654657522,0
+GSEU.US,D,20220819,000000,28.9013,28.9013,28.9013,28.9013,3.0024096483,0
+GSEU.US,D,20220822,000000,28.4272,28.4272,28.1974,28.2503,2496.0032209534,0
+GSEU.US,D,20220823,000000,28.2173,28.3073,28.2073,28.2084,4400.5317411917,0
+GSEU.US,D,20220824,000000,28.2771,28.2771,28.2771,28.2771,17.0136546737,0
+GSEU.US,D,20220825,000000,28.3472,28.5189,28.3472,28.5189,1303.0457873622,0
+GSEU.US,D,20220826,000000,28.0175,28.0175,27.6762,27.6762,1713.3751059632,0
+GSEU.US,D,20220829,000000,27.7077,27.7777,27.7077,27.7118,1942.5590424501,0
+GSEU.US,D,20220830,000000,27.5279,27.5279,27.4936,27.4978,1650.3245033489,0
+GSEU.US,D,20220831,000000,27.4679,27.4679,27.2381,27.2381,1484.1911694763,0
+GSEU.US,D,20220901,000000,26.7585,26.8525,26.6486,26.8525,1024.8224932864,0
+GSEU.US,D,20220902,000000,27.1082,27.1082,26.648,26.648,756.6072313716,0
+GSEU.US,D,20220906,000000,26.8684,26.8684,26.7785,26.7874,335.2690773935,0
+GSEU.US,D,20220907,000000,26.9683,27.1806,26.9683,27.1806,248.1991975928,0
+GSEU.US,D,20220908,000000,27.0489,27.0489,27.0489,27.0489,149.1196791989,0
+GSEU.US,D,20220909,000000,27.6478,27.7548,27.5778,27.7548,5018.0273255254,0
+GSEU.US,D,20220912,000000,28.2273,28.3922,28.2273,28.3071,823.6610468503,0
+GSEU.US,D,20220913,000000,27.6778,27.6778,27.3597,27.3597,456.3662665416,0
+GSEU.US,D,20220914,000000,27.358,27.408,27.2681,27.348,506.4064273466,0
+GSEU.US,D,20220915,000000,27.1482,27.1482,27.0783,27.084,217.1742978937,0
+GSEU.US,D,20220916,000000,26.8784,26.9384,26.7185,26.8874,405.3253025205,0
+GSEU.US,D,20220919,000000,26.8884,26.9452,26.8884,26.9452,340.273093474,0
+GSEU.US,D,20220920,000000,26.4188,26.4188,26.3688,26.3688,503.4040176983,0
+GSEU.US,D,20220921,000000,26.3488,26.3488,26.0291,26.0291,898.7212880578,0
+GSEU.US,D,20220922,000000,25.8492,25.9037,25.8492,25.9037,1330.0674741969,0
+GSEU.US,D,20220923,000000,24.8201,24.8999,24.8201,24.8999,169.1357435209,0
+GSEU.US,D,20220926,000000,24.44,24.5085,24.44,24.5085,159,0
+GSEU.US,D,20220927,000000,24.4046,24.4046,24.4046,24.4046,11,0
+GSEU.US,D,20220928,000000,24.69,25.1001,24.69,25.1001,2837,0
+GSEU.US,D,20220929,000000,24.48,24.68,24.33,24.6795,45106,0
+GSEU.US,D,20220930,000000,24.69,24.69,24.69,24.69,112,0
+GSEU.US,D,20221003,000000,25.01,25.2611,25.01,25.2611,249,0
+GSEU.US,D,20221004,000000,26.07,26.3883,26.07,26.3883,1058,0
+GSEU.US,D,20221005,000000,26.08,26.08,26.029,26.029,101,0
+GSEU.US,D,20221006,000000,25.45,25.49,25.45,25.49,610,0
+GSEU.US,D,20221007,000000,24.98,25.02,24.98,25.0188,214,0
+GSEU.US,D,20221010,000000,24.97,25.01,24.855,24.9604,1090,0
+GSEU.US,D,20221011,000000,24.9,24.97,24.6695,24.6695,500,0
+GSEU.US,D,20221012,000000,24.6312,24.6312,24.6312,24.6312,6,0
+GSEU.US,D,20221013,000000,24.82,25.33,24.82,25.2817,715,0
+GSEU.US,D,20221014,000000,24.9174,24.9174,24.9174,24.9174,6,0
+GSEU.US,D,20221017,000000,25.646,25.7049,25.646,25.7049,105,0
+GSEU.US,D,20221018,000000,25.992,25.992,25.992,25.992,40,0
+GSEU.US,D,20221019,000000,25.68,25.68,25.5755,25.5755,160,0
+GSEU.US,D,20221020,000000,25.78,25.78,25.5482,25.5482,101,0
+GSEU.US,D,20221021,000000,25.45,25.9512,25.45,25.9512,1411,0
+GSEU.US,D,20221024,000000,26.16,26.1735,26.16,26.1735,311,0
+GSEU.US,D,20221025,000000,26.7973,26.7973,26.7973,26.7973,52,0
+GSEU.US,D,20221026,000000,27.0921,27.0921,27.0921,27.0921,5,0
+GSEU.US,D,20221027,000000,26.92,26.92,26.8048,26.8048,412,0
+GSEU.US,D,20221028,000000,26.9701,27.0874,26.9701,27.0874,520,0
+GSEU.US,D,20221031,000000,26.8499,26.85,26.789,26.789,268,0
+GSEU.US,D,20221101,000000,26.8401,26.9792,26.84,26.9792,278,0
+GSEU.US,D,20221102,000000,27.27,27.27,26.5058,26.5058,257,0
+GSEU.US,D,20221103,000000,26.21,26.2276,26.2099,26.2276,2445,0
+GSEU.US,D,20221104,000000,27.15,27.3419,27.15,27.3419,2139,0
+GSEU.US,D,20221107,000000,27.52,27.52,27.48,27.4816,3935,0
+GSEU.US,D,20221108,000000,27.59,27.833,27.59,27.833,983,0
+GSEU.US,D,20221109,000000,27.86,27.89,27.5439,27.5439,5745,0
+GSEU.US,D,20221110,000000,28.8,29.0169,28.79,29.0169,1126,0
+GSEU.US,D,20221111,000000,29.3381,29.6462,29.2872,29.6078,1511,0
+GSEU.US,D,20221114,000000,29.55,29.55,29.3411,29.3411,1878,0
+GSEU.US,D,20221115,000000,29.66,29.69,29.24,29.3903,1370,0
+GSEU.US,D,20221116,000000,29.4,29.42,29.3561,29.3741,1445,0
+GSEU.US,D,20221117,000000,29.01,29.2939,29.01,29.2939,917,0
+GSEU.US,D,20221118,000000,29.36,29.43,29.35,29.3948,607,0
+GSEU.US,D,20221121,000000,29.17,29.2442,29.14,29.2442,1892,0
+GSEU.US,D,20221122,000000,29.4656,29.6086,29.46,29.6086,1643,0
+GSEU.US,D,20221123,000000,29.935,29.94,29.93,29.9358,1549,0
+GSEU.US,D,20221125,000000,30.1319,30.1319,30.1319,30.1319,1,0
+GSEU.US,D,20221128,000000,29.68,29.6942,29.68,29.6942,597,0
+GSEU.US,D,20221129,000000,29.76,29.7698,29.76,29.7698,501,0
+GSEU.US,D,20221130,000000,30.3141,30.3141,30.3141,30.3141,72,0
+GSEU.US,D,20221201,000000,30.5,30.63,30.5,30.6298,903,0
+GSEU.US,D,20221202,000000,30.7084,30.7084,30.7084,30.7084,1,0
+GSEU.US,D,20221205,000000,30.31,30.3546,30.31,30.3546,1072,0
+GSEU.US,D,20221206,000000,30.1527,30.1527,30.1527,30.1527,1,0
+GSEU.US,D,20221207,000000,30.19,30.19,30.1531,30.1842,2940,0
+GSEU.US,D,20221208,000000,30.21,30.2101,30.18,30.2091,3975,0
+GSEU.US,D,20221209,000000,30.233,30.2425,30.233,30.2425,1685,0
+GSEU.US,D,20221212,000000,30.32,30.32,30.3,30.3092,2278,0
+GSEU.US,D,20221213,000000,31.11,31.11,30.76,30.7711,1203,0
+GSEU.US,D,20221214,000000,30.83,30.89,30.66,30.8193,458,0
+GSEU.US,D,20221215,000000,30.12,30.12,29.94,30.037,12589,0
+GSEU.US,D,20221216,000000,29.6655,29.6655,29.6655,29.6655,238,0
+GSEU.US,D,20221219,000000,29.7367,29.78,29.5874,29.6209,3673,0
+GSEU.US,D,20221220,000000,29.6552,29.7143,29.6552,29.6857,1202,0
+GSEU.US,D,20221221,000000,30.0146,30.0938,30.0146,30.0938,203,0
+GSEU.US,D,20221222,000000,29.8547,29.8547,29.8547,29.8547,2,0
+GSEU.US,D,20221223,000000,29.94,29.9441,29.89,29.9441,600,0
+GSEU.US,D,20221227,000000,29.9163,29.9163,29.9163,29.9163,51,0
+GSEU.US,D,20221228,000000,29.6585,29.6585,29.6585,29.6585,1,0
+GSEU.US,D,20221229,000000,30.1699,30.1699,30.1029,30.1029,484,0
+GSEU.US,D,20221230,000000,29.88,29.88,29.825,29.8335,1018,0
+GSEU.US,D,20230103,000000,30.0701,30.1002,30.07,30.1002,561,0
+GSEU.US,D,20230104,000000,30.6603,30.6603,30.6603,30.6603,65,0
+GSEU.US,D,20230105,000000,30.47,30.47,30.448,30.448,253,0
+GSEU.US,D,20230106,000000,30.95,31.2101,30.95,31.2101,299,0
+GSEU.US,D,20230109,000000,31.3951,31.3951,31.3951,31.3951,5,0
+GSEU.US,D,20230110,000000,31.527,31.527,31.527,31.527,65,0
+GSEU.US,D,20230111,000000,31.67,31.7336,31.67,31.7336,419,0
+GSEU.US,D,20230112,000000,31.76,32.1266,31.76,32.1266,424,0
+GSEU.US,D,20230113,000000,32.13,32.2848,32.13,32.2848,505,0
+GSEU.US,D,20230117,000000,32.29,32.3411,32.29,32.3411,324,0
+GSEU.US,D,20230118,000000,32.3324,32.3324,32.24,32.2448,3617,0
+GSEU.US,D,20230119,000000,31.92,32.13,31.92,32.09,938,0
+GSEU.US,D,20230120,000000,32.3195,32.3391,32.3195,32.3391,1227,0
+GSEU.US,D,20230123,000000,32.42,32.482,32.42,32.482,490,0
+GSEU.US,D,20230124,000000,32.4024,32.4024,32.4024,32.4024,57,0
+GSEU.US,D,20230125,000000,32.37,32.4882,32.37,32.4882,133,0
+GSEU.US,D,20230126,000000,32.4419,32.5234,32.37,32.5234,279,0
+GSEU.US,D,20230127,000000,32.41,32.46,32.26,32.46,5254,0
+GSEU.US,D,20230130,000000,32.3775,32.3775,32.3775,32.3775,3,0
+GSEU.US,D,20230131,000000,32.295,32.5444,32.29,32.5444,780,0
+GSEU.US,D,20230201,000000,32.635,32.906,32.52,32.906,606,0
+GSEU.US,D,20230202,000000,32.88,33,32.88,32.9353,931,0
+GSEU.US,D,20230203,000000,32.69,32.86,32.58,32.6631,2854,0
+GSEU.US,D,20230206,000000,32.34,32.34,32.3008,32.3008,327,0
+GSEU.US,D,20230207,000000,32.42,32.5078,32.42,32.5078,238,0
+GSEU.US,D,20230208,000000,32.44,32.44,32.3748,32.3748,200,0
+GSEU.US,D,20230209,000000,32.41,32.454,32.41,32.454,170,0
+GSEU.US,D,20230210,000000,32.03,32.1899,32.03,32.1899,822,0
+GSEU.US,D,20230213,000000,32.5584,32.5946,32.5584,32.5946,149,0
+GSEU.US,D,20230214,000000,32.76,32.8048,32.76,32.8048,406,0
+GSEU.US,D,20230215,000000,32.43,32.7266,32.43,32.7266,359,0
+GSEU.US,D,20230216,000000,32.71,32.71,32.5823,32.5823,853,0
+GSEU.US,D,20230217,000000,32.6,32.7699,32.6,32.7574,871,0
+GSEU.US,D,20230221,000000,32.4399,32.4399,32.42,32.4268,1200,0
+GSEU.US,D,20230222,000000,32.3299,32.3299,32.2334,32.2334,121,0
+GSEU.US,D,20230223,000000,32.45,32.45,32.37,32.4203,841,0
+GSEU.US,D,20230224,000000,31.8442,31.9076,31.8442,31.9076,605,0
+GSEU.US,D,20230227,000000,32.3602,32.3602,32.3602,32.3602,22,0
+GSEU.US,D,20230228,000000,32.08,32.08,32.0783,32.0783,134,0
+GSEU.US,D,20230301,000000,32.3,32.49,32.24,32.361,77025,0
+GSEU.US,D,20230302,000000,32.23,32.3579,32.22,32.3579,615,0
+GSEU.US,D,20230303,000000,32.52,32.7504,32.51,32.7504,481,0
+GSEU.US,D,20230306,000000,32.77,32.77,32.6962,32.6962,412,0
+GSEU.US,D,20230307,000000,32.34,32.34,32.06,32.0657,505,0
+GSEU.US,D,20230308,000000,32.15,32.15,32.11,32.13,202,0
+GSEU.US,D,20230309,000000,32.25,32.25,31.88,31.88,721,0
+GSEU.US,D,20230310,000000,31.91,31.91,31.6445,31.6445,600,0
+GSEU.US,D,20230313,000000,31.49,31.49,31.4473,31.4473,362,0
+GSEU.US,D,20230314,000000,31.85,31.9327,31.77,31.9327,313,0
+GSEU.US,D,20230315,000000,30.6,30.8,30.6,30.7888,229,0
+GSEU.US,D,20230316,000000,31.1,31.2629,31.1,31.2629,180,0
+GSEU.US,D,20230317,000000,30.9,30.9,30.833,30.833,200,0
+GSEU.US,D,20230320,000000,31.4083,31.4083,31.4083,31.4083,232,0
+GSEU.US,D,20230321,000000,31.97,32.0203,31.97,32.0203,179,0
+GSEU.US,D,20230322,000000,31.9056,31.9056,31.9056,31.9056,2,0
+GSEU.US,D,20230323,000000,31.869,31.869,31.869,31.869,54,0
+GSEU.US,D,20230324,000000,31.44,31.5957,31.41,31.5957,1817,0
+GSEU.US,D,20230327,000000,31.87,31.9671,31.87,31.9671,309,0
+GSEU.US,D,20230328,000000,31.96,31.9754,31.95,31.9754,623,0
+GSEU.US,D,20230329,000000,32.41,32.471,32.3801,32.471,601,0
+GSEU.US,D,20230330,000000,32.916,32.9468,32.916,32.9468,190,0
+GSEU.US,D,20230331,000000,33.11,33.11,33.0714,33.0714,156,0
+GSEU.US,D,20230403,000000,33.15,33.2805,33.15,33.2805,383,0
+GSEU.US,D,20230404,000000,33.3162,33.3162,33.3162,33.3162,2,0
+GSEU.US,D,20230405,000000,33.1703,33.1869,33.1703,33.1869,214,0
+GSEU.US,D,20230406,000000,33.4353,33.4353,33.4353,33.4353,43,0
+GSEU.US,D,20230410,000000,33.25,33.4232,33.25,33.4232,566,0
+GSEU.US,D,20230411,000000,33.6343,33.6343,33.5609,33.5609,514,0
+GSEU.US,D,20230412,000000,33.84,33.93,33.8218,33.8218,736,0
+GSEU.US,D,20230413,000000,34.128,34.32,34.1255,34.2785,1018,0
+GSEU.US,D,20230414,000000,34.2015,34.2015,34.2015,34.2015,61,0
+GSEU.US,D,20230417,000000,34.03,34.0721,34.014,34.0721,457,0
+GSEU.US,D,20230418,000000,34.2563,34.2773,34.2563,34.2773,368,0
+GSEU.US,D,20230419,000000,34.2116,34.2116,34.2116,34.2116,9,0
+GSEU.US,D,20230420,000000,34.2024,34.2024,34.1609,34.1609,136,0
+GSEU.US,D,20230421,000000,34.4523,34.4523,34.3964,34.4305,376,0
+GSEU.US,D,20230424,000000,34.5544,34.59,34.55,34.574,497,0
+GSEU.US,D,20230425,000000,34.3035,34.3052,34.04,34.04,2144,0
+GSEU.US,D,20230426,000000,34.0339,34.0568,34.0339,34.0568,493,0
+GSEU.US,D,20230427,000000,34.18,34.3569,34.18,34.3569,1130,0
+GSEU.US,D,20230428,000000,34.4285,34.4285,34.4285,34.4285,9,0
+GSEU.US,D,20230501,000000,34.45,34.55,34.4481,34.4481,925,0
+GSEU.US,D,20230502,000000,33.9052,34.0653,33.9052,34.0653,771,0
+GSEU.US,D,20230503,000000,34.1539,34.1539,34.1539,34.1539,36,0
+GSEU.US,D,20230504,000000,33.9512,33.9512,33.9512,33.9512,50,0
+GSEU.US,D,20230505,000000,34.3971,34.4225,34.3971,34.4225,458,0
+GSEU.US,D,20230508,000000,34.51,34.51,34.4549,34.4549,192,0
+GSEU.US,D,20230509,000000,34.09,34.2337,34.09,34.221,437,0
+GSEU.US,D,20230510,000000,34.11,34.1132,34,34.1132,549,0
+GSEU.US,D,20230511,000000,33.73,33.9891,33.73,33.9891,394,0
+GSEU.US,D,20230512,000000,34.03,34.03,33.8,33.9256,3699,0
+GSEU.US,D,20230515,000000,33.98,34.1102,33.98,34.1102,665,0
+GSEU.US,D,20230516,000000,33.81,33.814,33.7694,33.7694,721,0
+GSEU.US,D,20230517,000000,33.6148,33.8917,33.6148,33.8917,2082,0
+GSEU.US,D,20230518,000000,33.8334,33.8334,33.8334,33.8334,78,0
+GSEU.US,D,20230519,000000,33.98,34.03,33.98,34.03,1109,0
+GSEU.US,D,20230522,000000,34.06,34.08,34.0199,34.0199,358,0
+GSEU.US,D,20230523,000000,33.5303,33.5303,33.5303,33.5303,2,0
+GSEU.US,D,20230524,000000,33.0598,33.0598,33.0598,33.0598,103,0
+GSEU.US,D,20230525,000000,32.86,32.93,32.85,32.93,917,0
+GSEU.US,D,20230526,000000,33.2603,33.2724,33.26,33.2724,513,0
+GSEU.US,D,20230530,000000,32.87,32.9453,32.87,32.9453,201,0
+GSEU.US,D,20230531,000000,32.46,32.6008,32.4,32.6008,463,0
+GSEU.US,D,20230601,000000,32.7,32.9536,32.7,32.9536,863,0
+GSEU.US,D,20230602,000000,33.2446,33.2937,33.2446,33.2937,469,0
+GSEU.US,D,20230605,000000,33.05,33.0754,33.05,33.0754,3132,0
+GSEU.US,D,20230606,000000,33.1931,33.1931,33.1931,33.1931,2,0
+GSEU.US,D,20230607,000000,33.08,33.08,33.0563,33.0563,1869,0
+GSEU.US,D,20230608,000000,33.4327,33.4327,33.4327,33.4327,57,0
+GSEU.US,D,20230609,000000,33.2248,33.2248,33.2248,33.2248,13,0
+GSEU.US,D,20230612,000000,33.31,33.3991,33.2704,33.3991,812,0
+GSEU.US,D,20230613,000000,33.6147,33.65,33.61,33.64,1036,0
+GSEU.US,D,20230614,000000,33.786,33.786,33.7,33.7169,243,0
+GSEU.US,D,20230615,000000,34.0282,34.18,34.0282,34.1643,370,0
+GSEU.US,D,20230616,000000,34.3106,34.3106,34.2057,34.2057,1035,0
+GSEU.US,D,20230620,000000,33.8171,33.8171,33.7696,33.7696,812,0
+GSEU.US,D,20230621,000000,33.7367,33.7367,33.7367,33.7367,31,0
+GSEU.US,D,20230622,000000,33.5695,33.5803,33.5695,33.5803,515,0
+GSEU.US,D,20230623,000000,33.09,33.2208,33.09,33.2208,534,0
+GSEU.US,D,20230626,000000,32.39,32.39,32.3671,32.368,390,0
+GSEU.US,D,20230627,000000,32.601,32.6918,32.601,32.6918,167,0
+GSEU.US,D,20230628,000000,32.58,32.6465,32.58,32.6465,156,0
+GSEU.US,D,20230629,000000,32.6217,32.6217,32.6217,32.6217,3,0
+GSEU.US,D,20230630,000000,33.0701,33.1194,33.0701,33.1194,387,0
+GSEU.US,D,20230703,000000,33,33.039,32.96,33.02,6254,0
+GSEU.US,D,20230705,000000,32.73,32.73,32.61,32.62,850,0
+GSEU.US,D,20230706,000000,32.0698,32.0698,32.0698,32.0698,33,0
+GSEU.US,D,20230707,000000,32.2435,32.2435,32.2435,32.2435,1,0
+GSEU.US,D,20230710,000000,32.31,32.3896,32.3,32.3896,6785,0
+GSEU.US,D,20230711,000000,32.55,32.7245,32.55,32.7245,279,0
+GSEU.US,D,20230712,000000,33.4,33.4684,33.4,33.4684,937,0
+GSEU.US,D,20230713,000000,33.91,33.9809,33.91,33.9809,832,0
+GSEU.US,D,20230714,000000,33.94,33.94,33.8633,33.8633,730,0
+GSEU.US,D,20230717,000000,33.7843,33.833,33.7843,33.833,392,0
+GSEU.US,D,20230718,000000,33.87,33.9852,33.87,33.9852,286,0
+GSEU.US,D,20230719,000000,34.0028,34.0028,33.978,33.978,773,0
+GSEU.US,D,20230720,000000,33.8873,33.8873,33.8873,33.8873,14,0
+GSEU.US,D,20230721,000000,34.129,34.1934,34.05,34.1529,2472,0
+GSEU.US,D,20230724,000000,34.0273,34.0273,33.95,33.9828,905,0
+GSEU.US,D,20230725,000000,34.0374,34.0374,34.0374,34.0374,5,0
+GSEU.US,D,20230726,000000,33.89,34.0781,33.89,34.0781,120,0
+GSEU.US,D,20230727,000000,34.31,34.31,33.9345,33.9345,1013,0
+GSEU.US,D,20230728,000000,34.1604,34.1745,34.16,34.1745,669,0
+GSEU.US,D,20230731,000000,34.21,34.3444,34.1496,34.1496,1063,0
+GSEU.US,D,20230801,000000,33.89,33.89,33.7446,33.8181,3103,0
+GSEU.US,D,20230802,000000,33.23,33.2411,33.23,33.2411,416,0
+GSEU.US,D,20230803,000000,33.115,33.125,33.115,33.125,186,0
+GSEU.US,D,20230804,000000,33.49,33.49,33.1437,33.1437,396,0
+GSEU.US,D,20230807,000000,33.36,33.47,33.36,33.4677,485,0
+GSEU.US,D,20230808,000000,33.13,33.3773,33.13,33.3773,627,0
+GSEU.US,D,20230809,000000,33.4558,33.4558,33.4262,33.4433,342,0
+GSEU.US,D,20230810,000000,33.94,33.94,33.5601,33.5601,1418,0
+GSEU.US,D,20230811,000000,33.2837,33.2912,33.2837,33.2912,101,0
+GSEU.US,D,20230814,000000,33.2568,33.2568,33.2568,33.2568,49,0
+GSEU.US,D,20230815,000000,32.8839,32.8839,32.8839,32.8839,107,0
+GSEU.US,D,20230816,000000,32.84,32.8501,32.7231,32.7231,386,0
+GSEU.US,D,20230817,000000,32.5057,32.5057,32.5057,32.5057,37,0
+GSEU.US,D,20230818,000000,32.4458,32.4458,32.4458,32.4458,34,0
+GSEU.US,D,20230821,000000,32.78,32.78,32.6137,32.6549,759,0
+GSEU.US,D,20230822,000000,32.5,32.509,32.48,32.509,570,0
+GSEU.US,D,20230823,000000,32.6953,32.7268,32.6953,32.7268,203,0
+GSEU.US,D,20230824,000000,32.4,32.4,32.2957,32.2957,213,0
+GSEU.US,D,20230825,000000,32.4,32.534,32.4,32.534,119,0
+GSEU.US,D,20230828,000000,32.8737,32.8737,32.8737,32.8737,127,0
+GSEU.US,D,20230829,000000,33.1999,33.34,33.1999,33.3362,1576,0
+GSEU.US,D,20230830,000000,33.3363,33.3363,33.3363,33.3363,20,0
+GSEU.US,D,20230831,000000,32.99,33.0521,32.99,33.0521,130,0
+GSEU.US,D,20230901,000000,32.9,32.9126,32.9,32.9126,504,0
+GSEU.US,D,20230905,000000,32.59,32.59,32.5155,32.5155,412,0
+GSEU.US,D,20230906,000000,32.45,32.45,32.28,32.3768,2008,0
+GSEU.US,D,20230907,000000,32.3299,32.3299,32.3047,32.3047,303,0
+GSEU.US,D,20230908,000000,32.3483,32.3483,32.3483,32.3483,72,0
+GSEU.US,D,20230911,000000,32.7018,32.7018,32.7018,32.7018,13,0
+GSEU.US,D,20230912,000000,32.5535,32.5535,32.5535,32.5535,22,0
+GSEU.US,D,20230913,000000,32.5303,32.5303,32.37,32.39,1963,0
+GSEU.US,D,20230914,000000,32.7,32.74,32.67,32.7214,1867,0
+GSEU.US,D,20230915,000000,32.84,32.84,32.7084,32.7084,4524,0
+GSEU.US,D,20230918,000000,32.56,32.56,32.45,32.4938,3803,0
+GSEU.US,D,20230919,000000,32.48,32.5289,32.48,32.5289,200,0
+GSEU.US,D,20230920,000000,32.89,32.89,32.5583,32.5583,377,0
+GSEU.US,D,20230921,000000,32.12,32.12,32.1197,32.1197,300,0
+GSEU.US,D,20230922,000000,32.1101,32.13,32.01,32.048,1188,0
+GSEU.US,D,20230925,000000,31.63,31.8,31.63,31.7899,400,0
+GSEU.US,D,20230926,000000,31.4319,31.4319,31.4319,31.4319,1,0
+GSEU.US,D,20230927,000000,31.2681,31.2681,31.2681,31.2681,46,0
+GSEU.US,D,20230928,000000,31.64,31.64,31.5355,31.5355,107,0
+GSEU.US,D,20230929,000000,31.649,31.649,31.5902,31.5902,614,0
+GSEU.US,D,20231002,000000,31.068,31.068,31.068,31.068,29,0
+GSEU.US,D,20231003,000000,30.7493,30.7493,30.7493,30.7493,75,0
+GSEU.US,D,20231004,000000,30.9155,30.9155,30.9155,30.9155,65,0
+GSEU.US,D,20231005,000000,30.9921,31.0886,30.98,31.0886,559,0
+GSEU.US,D,20231006,000000,31.492,31.492,31.492,31.492,88,0
+GSEU.US,D,20231009,000000,31.11,31.3934,31.11,31.3934,268,0
+GSEU.US,D,20231010,000000,31.9273,31.9273,31.8175,31.8175,700,0
+GSEU.US,D,20231011,000000,31.89,31.9956,31.89,31.9956,181,0
+GSEU.US,D,20231012,000000,31.6039,31.6549,31.6039,31.6549,142,0
+GSEU.US,D,20231013,000000,31.4639,31.52,31.3857,31.3857,608,0
+GSEU.US,D,20231016,000000,31.6552,31.6552,31.6552,31.6552,113,0
+GSEU.US,D,20231017,000000,31.641,31.641,31.641,31.641,6,0
+GSEU.US,D,20231018,000000,31.2696,31.2696,31.1281,31.1281,213,0
+GSEU.US,D,20231019,000000,30.9948,30.9948,30.851,30.851,158,0
+GSEU.US,D,20231020,000000,30.64,30.64,30.576,30.576,715,0
+GSEU.US,D,20231023,000000,30.73,30.7409,30.6575,30.6575,663,0
+GSEU.US,D,20231024,000000,30.645,30.7882,30.645,30.7882,317,0
+GSEU.US,D,20231025,000000,30.7201,30.7201,30.5761,30.5761,1296,0
+GSEU.US,D,20231026,000000,30.3458,30.3711,30.3458,30.3711,6358,0
+GSEU.US,D,20231027,000000,30.1368,30.1368,30.1368,30.1368,3,0
+GSEU.US,D,20231030,000000,30.5101,30.6081,30.5101,30.6081,116,0
+GSEU.US,D,20231031,000000,30.6101,30.6395,30.6101,30.6395,1158,0
+GSEU.US,D,20231101,000000,30.74,30.88,30.62,30.8774,1243,0
+GSEU.US,D,20231102,000000,31.4678,31.4678,31.4678,31.4678,55,0
+GSEU.US,D,20231103,000000,31.6295,31.6295,31.6295,31.6295,14,0
+GSEU.US,D,20231106,000000,31.551,31.551,31.551,31.551,83,0
+GSEU.US,D,20231107,000000,31.4165,31.4165,31.4165,31.4165,97,0
+GSEU.US,D,20231108,000000,31.5574,31.5574,31.5574,31.5574,5,0
+GSEU.US,D,20231109,000000,31.5226,31.5226,31.5226,31.5226,1,0
+GSEU.US,D,20231110,000000,31.64,31.6594,31.64,31.6594,140,0
+GSEU.US,D,20231113,000000,31.67,31.79,31.67,31.7529,1827,0
+GSEU.US,D,20231114,000000,32.6151,32.6151,32.6151,32.6151,15,0
+GSEU.US,D,20231115,000000,32.6147,32.6147,32.6147,32.6147,8,0
+GSEU.US,D,20231116,000000,32.48,32.529,32.48,32.529,162,0
+GSEU.US,D,20231117,000000,32.9602,32.9602,32.9602,32.9602,30,0
+GSEU.US,D,20231120,000000,33.0756,33.12,33.05,33.0938,4019,0
+GSEU.US,D,20231121,000000,33.0104,33.0104,33.0104,33.0104,10,0
+GSEU.US,D,20231122,000000,33.05,33.0628,33.05,33.0628,597,0
+GSEU.US,D,20231124,000000,33.2,33.4144,33.2,33.4144,402,0
+GSEU.US,D,20231127,000000,33.3208,33.3208,33.3208,33.3208,26,0
+GSEU.US,D,20231128,000000,33.3163,33.3163,33.3163,33.3163,25,0
+GSEU.US,D,20231129,000000,33.4813,33.4813,33.4813,33.4813,22,0
+GSEU.US,D,20231130,000000,33.4348,33.4348,33.4348,33.4348,131,0
+GSEU.US,D,20231201,000000,33.74,33.74,33.724,33.724,205,0
+GSEU.US,D,20231204,000000,33.47,33.5951,33.47,33.5951,1694,0
+GSEU.US,D,20231205,000000,33.56,33.56,33.4969,33.5198,804,0
+GSEU.US,D,20231206,000000,33.6233,33.6233,33.4901,33.4901,1035,0
+GSEU.US,D,20231207,000000,33.6346,33.6346,33.6346,33.6346,66,0
+GSEU.US,D,20231208,000000,33.8152,33.8152,33.8152,33.8152,1,0
+GSEU.US,D,20231211,000000,33.8692,33.8692,33.8692,33.8692,56,0
+GSEU.US,D,20231212,000000,33.9,33.9538,33.9,33.9538,447,0
+GSEU.US,D,20231213,000000,34.3915,34.3915,34.3915,34.3915,5,0
+GSEU.US,D,20231214,000000,34.66,34.7084,34.65,34.7084,3686,0
+GSEU.US,D,20231215,000000,34.3134,34.3134,34.3134,34.3134,16,0
+GSEU.US,D,20231218,000000,34.4313,34.4313,34.4313,34.4313,90,0
+GSEU.US,D,20231219,000000,34.7351,34.7351,34.7351,34.7351,24,0
+GSEU.US,D,20231220,000000,34.6443,34.6443,34.367,34.367,545,0
+GSEU.US,D,20231221,000000,34.8566,34.8566,34.8566,34.8566,52,0
+GSEU.US,D,20231222,000000,34.8557,34.8557,34.8557,34.8557,22,0
+GSEU.US,D,20231226,000000,34.72,34.785,34.72,34.785,930,0
+GSEU.US,D,20231227,000000,34.945,34.945,34.945,34.945,15,0
+GSEU.US,D,20231228,000000,34.7133,34.7133,34.7133,34.7133,40,0
+GSEU.US,D,20231229,000000,34.7583,34.7583,34.7583,34.7583,67,0
+GSEU.US,D,20240102,000000,34.43,34.47,34.35,34.35,33638,0
+GSEU.US,D,20240103,000000,34.1898,34.1898,34.1245,34.1245,528,0
+GSEU.US,D,20240104,000000,34.4,34.44,34.3214,34.3214,402,0
+GSEU.US,D,20240105,000000,34.2628,34.2628,34.2628,34.2628,10,0
+GSEU.US,D,20240108,000000,34.5901,34.6338,34.5901,34.6338,580,0
+GSEU.US,D,20240109,000000,34.2982,34.2982,34.2982,34.2982,78,0
+GSEU.US,D,20240110,000000,34.4175,34.4175,34.4175,34.4175,69,0
+GSEU.US,D,20240111,000000,34.3154,34.3154,34.3154,34.3154,60,0
+GSEU.US,D,20240112,000000,34.4,34.4123,34.4,34.4123,283,0
+GSEU.US,D,20240116,000000,33.7845,33.7845,33.7845,33.7845,101,0
+GSEU.US,D,20240117,000000,33.5901,33.5901,33.5901,33.5901,11,0
+GSEU.US,D,20240118,000000,33.7191,33.8277,33.7191,33.8277,867,0
+GSEU.US,D,20240119,000000,33.595,33.8371,33.595,33.8371,612,0
+GSEU.US,D,20240122,000000,33.9198,33.9198,33.9198,33.9198,27,0
+GSEU.US,D,20240123,000000,33.7842,33.7842,33.7842,33.7842,16,0
+GSEU.US,D,20240124,000000,34.23,34.26,34.06,34.0854,6561,0
+GSEU.US,D,20240125,000000,34.08,34.2331,34.08,34.2331,509,0
+GSEU.US,D,20240126,000000,34.5321,34.5321,34.5321,34.5321,40,0
+GSEU.US,D,20240129,000000,34.37,34.6174,34.37,34.6174,227,0
+GSEU.US,D,20240130,000000,34.6505,34.6505,34.6505,34.6505,7,0
+GSEU.US,D,20240131,000000,34.34,34.3556,34.34,34.3556,325,0
+GSEU.US,D,20240201,000000,34.43,34.7023,34.38,34.7023,821,0
+GSEU.US,D,20240202,000000,34.39,34.42,34.39,34.42,312,0
+GSEU.US,D,20240205,000000,34.2569,34.2569,34.2569,34.2569,89,0
+GSEU.US,D,20240206,000000,34.4816,34.4816,34.4816,34.4816,88,0
+GSEU.US,D,20240207,000000,34.34,34.3536,34.34,34.3536,3202,0
+GSEU.US,D,20240208,000000,34.29,34.3018,34.29,34.3018,470,0
+GSEU.US,D,20240209,000000,34.4389,34.4389,34.4389,34.4389,2,0
+GSEU.US,D,20240212,000000,34.39,34.4386,34.39,34.4386,2596,0
+GSEU.US,D,20240213,000000,33.95,33.98,33.8246,33.8246,825,0
+GSEU.US,D,20240214,000000,34.2199,34.2899,34.2199,34.2775,381,0
+GSEU.US,D,20240215,000000,34.5136,34.6538,34.5136,34.6538,1430,0
+GSEU.US,D,20240216,000000,34.76,34.81,34.6879,34.6879,5639,0
+GSEU.US,D,20240220,000000,34.88,34.88,34.8777,34.8777,236,0
+GSEU.US,D,20240221,000000,34.9582,34.9582,34.9582,34.9582,45,0
+GSEU.US,D,20240222,000000,35.2401,35.279,35.2401,35.279,337,0
+GSEU.US,D,20240223,000000,35.3192,35.3192,35.3192,35.3192,27,0
+GSEU.US,D,20240226,000000,35.33,35.33,35.27,35.275,947,0
+GSEU.US,D,20240227,000000,35.3103,35.3103,35.3103,35.3103,123,0
+GSEU.US,D,20240228,000000,35.225,35.225,35.1791,35.1857,333,0
+GSEU.US,D,20240229,000000,35.17,35.17,35.17,35.17,254,0
+GSEU.US,D,20240301,000000,35.3946,35.3946,35.3946,35.3946,35,0
+GSEU.US,D,20240304,000000,35.3779,35.3779,35.3779,35.3779,15,0
+GSEU.US,D,20240305,000000,35.2588,35.2588,35.2588,35.2588,46,0
+GSEU.US,D,20240306,000000,35.5602,35.5602,35.5602,35.5602,30,0
+GSEU.US,D,20240307,000000,35.91,36.1161,35.91,36.1161,575,0
+GSEU.US,D,20240308,000000,35.9353,35.9353,35.9353,35.9353,29,0
+GSEU.US,D,20240311,000000,35.9,35.9317,35.9,35.9317,223,0
+GSEU.US,D,20240312,000000,36.13,36.3068,36.13,36.3068,355,0
+GSEU.US,D,20240313,000000,36.3828,36.3828,36.3828,36.3828,6,0
+GSEU.US,D,20240314,000000,36.38,36.38,36.1157,36.1157,215,0
+GSEU.US,D,20240315,000000,36.0899,36.0899,36.0865,36.0865,216,0
+GSEU.US,D,20240318,000000,35.8812,35.8812,35.8812,35.8812,43,0
+GSEU.US,D,20240319,000000,35.93,35.9393,35.93,35.9393,308,0
+GSEU.US,D,20240320,000000,36.3674,36.3674,36.3674,36.3674,1,0
+GSEU.US,D,20240321,000000,36.235,36.26,36.222,36.222,2214,0
+GSEU.US,D,20240322,000000,36.1501,36.1545,36.1501,36.1545,141,0
+GSEU.US,D,20240325,000000,36.2062,36.2062,36.2062,36.2062,124,0
+GSEU.US,D,20240326,000000,36.34,36.34,36.2363,36.2363,2010,0
+GSEU.US,D,20240327,000000,36.34,36.5123,36.32,36.5096,3303,0
+GSEU.US,D,20240328,000000,36.4,36.45,36.4,36.4407,2354,0
+GSEU.US,D,20240401,000000,36.3823,36.3823,36.3823,36.3823,9,0
+GSEU.US,D,20240402,000000,35.97,35.9972,35.968,35.9972,994,0
+GSEU.US,D,20240403,000000,36,36.2352,36,36.2352,671,0
+GSEU.US,D,20240404,000000,36.47,36.47,35.9298,35.9298,1564,0
+GSEU.US,D,20240405,000000,35.83,36,35.83,35.9907,696,0
+GSEU.US,D,20240408,000000,36.1916,36.1916,36.1916,36.1916,13,0
+GSEU.US,D,20240409,000000,36.18,36.18,35.97,36.0736,1195,0
+GSEU.US,D,20240410,000000,35.63,35.6731,35.57,35.6731,226,0
+GSEU.US,D,20240411,000000,35.702,35.702,35.702,35.702,75,0
+GSEU.US,D,20240412,000000,35.1271,35.1271,35.1271,35.1271,10,0
+GSEU.US,D,20240415,000000,35.11,35.11,35.061,35.061,611,0
+GSEU.US,D,20240416,000000,34.82,34.8549,34.73,34.8549,4459,0
+GSEU.US,D,20240417,000000,34.96,34.96,34.88,34.96,866,0
+GSEU.US,D,20240418,000000,34.99,34.99,34.8436,34.8436,501,0
+GSEU.US,D,20240419,000000,34.99,34.99,34.89,34.89,1001,0
+GSEU.US,D,20240422,000000,35.148,35.49,35.148,35.3775,241,0
+GSEU.US,D,20240423,000000,35.7499,35.9,35.7499,35.8854,682,0
+GSEU.US,D,20240424,000000,35.6852,35.6852,35.6852,35.6852,1,0
+GSEU.US,D,20240425,000000,35.48,35.6175,35.48,35.6175,101,0
+GSEU.US,D,20240426,000000,35.95,35.95,35.8933,35.8933,184,0
+GSEU.US,D,20240429,000000,35.9689,35.9689,35.9689,35.9689,7,0
+GSEU.US,D,20240430,000000,35.59,35.5928,35.4889,35.4889,513,0
+GSEU.US,D,20240501,000000,35.67,35.71,35.4,35.4,2326,0
+GSEU.US,D,20240502,000000,35.59,35.6914,35.59,35.6914,157,0
+GSEU.US,D,20240503,000000,36.0599,36.0599,36.0406,36.0406,182,0
+GSEU.US,D,20240506,000000,36.2778,36.2778,36.2778,36.2778,50,0
+GSEU.US,D,20240507,000000,36.51,36.51,36.48,36.4855,611,0
+GSEU.US,D,20240508,000000,36.62,36.6316,36.62,36.6316,2600,0
+GSEU.US,D,20240509,000000,36.96,36.96,36.96,36.96,105,0
+GSEU.US,D,20240510,000000,37.12,37.12,37.12,37.12,100,0
+GSEU.US,D,20240513,000000,37.21,37.21,37.16,37.16,371,0
+GSEU.US,D,20240514,000000,37.37,37.47,37.37,37.47,368,0
+GSEU.US,D,20240515,000000,37.605,37.79,37.605,37.79,237,0
+GSEU.US,D,20240516,000000,37.6211,37.6211,37.6211,37.6211,53,0
+GSEU.US,D,20240517,000000,37.6965,37.6988,37.6965,37.6988,677,0
+GSEU.US,D,20240520,000000,37.665,37.665,37.665,37.665,31,0
+GSEU.US,D,20240521,000000,37.67,37.67,37.67,37.67,28,0
+GSEU.US,D,20240522,000000,37.37,37.37,37.37,37.37,120,0
+GSEU.US,D,20240523,000000,37.61,37.61,37.25,37.25,984,0
+GSEU.US,D,20240524,000000,37.58,37.59,37.54,37.54,783,0
+GSEU.US,D,20240528,000000,37.4926,37.4926,37.4926,37.4926,137,0
+GSEU.US,D,20240529,000000,36.97,36.97,36.97,36.97,206,0
+GSEU.US,D,20240530,000000,37.28,37.36,37.28,37.32,541,0
+GSEU.US,D,20240531,000000,37.4332,37.6434,37.3636,37.6434,3481,0
+GSEU.US,D,20240603,000000,37.67,37.98,37.67,37.94,18850,0
+GSEU.US,D,20240604,000000,37.8399,37.95,37.82,37.9432,8190,0
+GSEU.US,D,20240605,000000,38.03,38.55,38.0299,38.55,15706,0
+GSEU.US,D,20240606,000000,38.34,38.4121,38.25,38.4121,11714,0
+GSEU.US,D,20240607,000000,38.1,38.16,37.97,37.9712,8206,0
+GSEU.US,D,20240610,000000,37.5696,37.8497,37.56,37.8168,25239,0
+GSEU.US,D,20240611,000000,37.2741,37.43,37.256,37.38,15935,0
+GSEU.US,D,20240612,000000,37.99,38.0124,37.62,37.691,11173,0
+GSEU.US,D,20240613,000000,37.37,37.41,37.07,37.39,48368,0
+GSEU.US,D,20240614,000000,36.67,36.8108,36.52,36.7703,17396,0
+GSEU.US,D,20240617,000000,36.77,37.01,36.71,37.01,30568,0
+GSEU.US,D,20240618,000000,37.09,37.22,37.0718,37.22,13110,0
+GSEU.US,D,20240620,000000,37.12,37.3582,37.12,37.251,23953,0
+GSEU.US,D,20240621,000000,36.86,37.0379,36.85,36.921,18974,0
+GSEU.US,D,20240624,000000,36.71,36.8183,36.64,36.64,18919,0
+GSEU.US,D,20240625,000000,36.46,36.75,36.46,36.73,28310,0
+GSEU.US,D,20240626,000000,36.3001,36.43,36.2812,36.3955,20540,0
+GSEU.US,D,20240627,000000,36.35,36.37,36.2,36.2,33105,0
+GSEU.US,D,20240628,000000,36.16,36.2,36.0895,36.1859,14220,0
+GSEU.US,D,20240701,000000,36.5542,36.5542,36.23,36.34,88831,0
+GSEU.US,D,20240702,000000,36.02,36.28,36,36.28,41587,0
+GSEU.US,D,20240703,000000,36.56,36.7127,36.56,36.6943,13780,0
+GSEU.US,D,20240705,000000,36.93,37.01,36.675,37.01,25739,0
+GSEU.US,D,20240708,000000,37.03,37.08,36.7814,36.87,39208,0
+GSEU.US,D,20240709,000000,36.48,36.54,36.35,36.4671,18507,0
+GSEU.US,D,20240710,000000,36.66,36.9442,36.66,36.9442,19194,0
+GSEU.US,D,20240711,000000,37.17,37.24,37.06,37.09,40031,0
+GSEU.US,D,20240712,000000,37.48,37.67,37.48,37.5239,18500,0
+GSEU.US,D,20240715,000000,37.34,37.35,37.07,37.1276,20114,0
+GSEU.US,D,20240716,000000,37.01,37.38,36.97,37.38,29322,0
+GSEU.US,D,20240717,000000,37.25,37.27,37.125,37.1709,17229,0
+GSEU.US,D,20240718,000000,37.2,37.2496,36.79,36.8468,16918,0
+GSEU.US,D,20240719,000000,36.64,36.6798,36.563,36.616,17876,0
+GSEU.US,D,20240722,000000,36.915,37.12,36.91,37.12,16354,0
+GSEU.US,D,20240723,000000,36.88,36.926,36.79,36.8054,17717,0
+GSEU.US,D,20240724,000000,36.68,36.7701,36.46,36.4651,14389,0
+GSEU.US,D,20240725,000000,36.2,36.6285,36.1002,36.3346,17191,0
+GSEU.US,D,20240726,000000,36.56,36.81,36.56,36.7689,15287,0
+GSEU.US,D,20240729,000000,36.57,36.69,36.495,36.68,15941,0
+GSEU.US,D,20240730,000000,36.69,36.69,36.57,36.6465,14587,0
+GSEU.US,D,20240731,000000,36.91,37.07,36.875,36.9601,13727,0
+GSEU.US,D,20240801,000000,36.7191,36.72,36.09,36.26,21425,0
+GSEU.US,D,20240802,000000,35.91,35.9893,35.7476,35.9292,59269,0
+GSEU.US,D,20240805,000000,34.86,35.3,34.86,35.099,122563,0
+GSEU.US,D,20240806,000000,34.87,35.38,34.87,35.2231,23794,0
+GSEU.US,D,20240807,000000,35.68,35.78,35.2606,35.2606,37870,0
+GSEU.US,D,20240808,000000,35.4248,35.7911,35.4248,35.7911,31635,0
+GSEU.US,D,20240809,000000,35.72,36.02,35.72,36.01,18819,0
+GSEU.US,D,20240812,000000,35.85,36,35.84,35.8884,24249,0
+GSEU.US,D,20240813,000000,36.08,36.41,36.0495,36.4073,22326,0
+GSEU.US,D,20240814,000000,36.53,36.69,36.53,36.65,30981,0
+GSEU.US,D,20240815,000000,36.8407,37.06,36.8196,36.9872,35930,0
+GSEU.US,D,20240816,000000,37.041,37.2,37.041,37.1907,25643,0
+GSEU.US,D,20240819,000000,37.4793,37.63,37.4456,37.62,25909,0
+GSEU.US,D,20240820,000000,37.48,37.52,37.42,37.5019,14094,0
+GSEU.US,D,20240821,000000,37.64,37.85,37.59,37.8118,13529,0
+GSEU.US,D,20240822,000000,37.93,37.93,37.6474,37.6474,16660,0
+GSEU.US,D,20240823,000000,37.86,38.28,37.86,38.2682,10587,0
+GSEU.US,D,20240826,000000,38.16,38.2793,38.16,38.16,16965,0
+GSEU.US,D,20240827,000000,38.2284,38.42,38.2186,38.3774,25500,0
+GSEU.US,D,20240828,000000,38.265,38.32,38.1193,38.211,9208,0
+GSEU.US,D,20240829,000000,38.32,38.4495,38.13,38.19,14814,0
+GSEU.US,D,20240830,000000,38.34,38.3909,38.2,38.34,4826,0
+GSEU.US,D,20240903,000000,38.04,38.04,37.73,37.84,21382,0
+GSEU.US,D,20240904,000000,37.78,37.78,37.51,37.56,7126,0
+GSEU.US,D,20240905,000000,37.62,37.6587,37.4501,37.5269,11053,0
+GSEU.US,D,20240906,000000,37.47,37.47,36.99,37.0539,8413,0
+GSEU.US,D,20240909,000000,37.2,37.41,37.2,37.3,11536,0
+GSEU.US,D,20240910,000000,37,37.1086,36.8535,37.064,11761,0
+GSEU.US,D,20240911,000000,37.01,37.27,36.7384,37.25,13876,0
+GSEU.US,D,20240912,000000,37.13,37.5,37.12651,37.4753,4126,0
+GSEU.US,D,20240913,000000,37.77,37.79,37.67,37.7114,8016,0
+GSEU.US,D,20240916,000000,37.81,38.07,37.81,38.07,13173,0
+GSEU.US,D,20240917,000000,37.99,38.09,37.8295,37.85,11244,0
+GSEU.US,D,20240918,000000,37.9,38.24,37.835,37.8529,8852,0
+GSEU.US,D,20240919,000000,38.31,38.59,38.25,38.51,7625,0
+GSEU.US,D,20240920,000000,38,38.04,37.8489,37.96,15929,0
+GSEU.US,D,20240923,000000,37.93,38.0584,37.91,37.99,11152,0
+GSEU.US,D,20240924,000000,38.1608,38.3237,38.1608,38.3194,8534,0
+GSEU.US,D,20240925,000000,38.34,38.38,38.1588,38.1588,10401,0
+GSEU.US,D,20240926,000000,38.66,38.88,38.61,38.8339,14114,0
+GSEU.US,D,20240927,000000,38.88,38.96,38.7792,38.7792,9185,0
+GSEU.US,D,20240930,000000,38.53,38.55,38.41,38.4756,16523,0
+GSEU.US,D,20241001,000000,38.1,38.15,37.91,38.04,12810,0
+GSEU.US,D,20241002,000000,37.82,37.94,37.82,37.87,24588,0
+GSEU.US,D,20241003,000000,37.56,37.63,37.439672,37.55,81126,0
+GSEU.US,D,20241004,000000,37.55,37.71,37.475,37.68,12668,0
+GSEU.US,D,20241007,000000,37.67,37.67,37.43,37.47,20977,0
+GSEU.US,D,20241008,000000,37.46,37.533993,37.4195,37.5,16820,0
+GSEU.US,D,20241009,000000,37.41,37.66,37.41,37.6,10064,0
+GSEU.US,D,20241010,000000,37.47,37.5146,37.393,37.5146,10108,0
+GSEU.US,D,20241011,000000,37.6,37.78,37.6,37.69,11973,0
+GSEU.US,D,20241014,000000,37.77,37.91,37.717,37.8682,11765,0
+GSEU.US,D,20241015,000000,37.78,37.85,37.34,37.34,18651,0
+GSEU.US,D,20241016,000000,37.43,37.53,37.37,37.37,18295,0
+GSEU.US,D,20241017,000000,37.5422,37.579,37.473,37.5,12189,0
+GSEU.US,D,20241018,000000,37.67,37.78,37.5772,37.71,14515,0
+GSEU.US,D,20241021,000000,37.54,37.61,37.3223,37.38,14514,0
+GSEU.US,D,20241022,000000,37.1,37.27,37.1,37.2318,18381,0
+GSEU.US,D,20241023,000000,37.03,37.04,36.8522,36.9,20418,0
+GSEU.US,D,20241024,000000,37.17,37.189,37.0425,37.0944,11838,0
+GSEU.US,D,20241025,000000,37.15,37.21,36.9,36.9,14655,0
+GSEU.US,D,20241028,000000,37.1237,37.33,37.1175,37.2975,12291,0
+GSEU.US,D,20241029,000000,37.04,37.17,36.925,37.17,16259,0
+GSEU.US,D,20241030,000000,36.55,36.84,36.55,36.6595,21271,0
+GSEU.US,D,20241031,000000,36.3052,36.38,36.1137,36.3694,42194,0
+GSEU.US,D,20241101,000000,36.66,36.7413,36.5309,36.58,55434,0
+GSEU.US,D,20241104,000000,36.71,36.84,36.48,36.5643,115901,0
+GSEU.US,D,20241105,000000,36.64,37.03,36.5458,36.8005,196434,0
+GSEU.US,D,20241106,000000,36.02,36.17,35.8903,36.08,81484,0
+GSEU.US,D,20241107,000000,36.4,36.5961,36.4,36.576,55898,0
+GSEU.US,D,20241108,000000,36.09,36.1,35.8974,36.073,32018,0
+GSEU.US,D,20241111,000000,36.19,36.2397,36.1105,36.14,19391,0
+GSEU.US,D,20241112,000000,35.67,35.67,35.07,35.2932,177430,0
+GSEU.US,D,20241113,000000,35.15,35.26,34.92,35.1834,76058,0
+GSEU.US,D,20241114,000000,35.4207,35.61,35.2936,35.2936,68013,0
+GSEU.US,D,20241115,000000,35.28,35.3138,35.16,35.2331,49163,0
+GSEU.US,D,20241118,000000,35.173,35.45,35,35.3522,44764,0
+GSEU.US,D,20241119,000000,35,35.3394,34.89,35.2803,54356,0
+GSEU.US,D,20241120,000000,35.03,35.1666,34.99,35.1666,41582,0
+GSEU.US,D,20241121,000000,35.0097,35.2197,34.94,35.1278,60483,0
+GSEU.US,D,20241122,000000,35.11,35.32,35.11,35.2297,19134,0
+GSEU.US,D,20241125,000000,35.53,35.5699,35.36,35.4468,23303,0
+GSEU.US,D,20241126,000000,35.37,35.37,35.16,35.2292,31034,0
+GSEU.US,D,20241127,000000,35.36,35.49,35.28,35.4874,16374,0
+GSEU.US,D,20241129,000000,35.5,35.77,35.44,35.74,15652,0
+GSEU.US,D,20241202,000000,35.63,35.83,35.44,35.7674,34696,0
+GSEU.US,D,20241203,000000,35.93,36.09,35.8431,36.03,18066,0
+GSEU.US,D,20241204,000000,36.0108,36.15,36.0062,36.0358,9424,0
+GSEU.US,D,20241205,000000,36.375,36.465,36.3616,36.4111,8362,0
+GSEU.US,D,20241206,000000,36.4967,36.54,36.3801,36.4491,17410,0
+GSEU.US,D,20241209,000000,36.6116,36.66,36.3914,36.3914,15747,0
+GSEU.US,D,20241210,000000,36.305,36.305,36.1405,36.16,10450,0
+GSEU.US,D,20241211,000000,36.2443,36.32,36.21,36.3002,10047,0
+GSEU.US,D,20241212,000000,36.277,36.28,35.9327,35.9327,13183,0
+GSEU.US,D,20241213,000000,36.11,36.11,35.9034,35.96,8384,0
+GSEU.US,D,20241216,000000,35.83,36.0195,35.74,35.9015,20926,0
+GSEU.US,D,20241217,000000,35.79,35.9,35.73,35.73,13994,0
+GSEU.US,D,20241218,000000,35.77,35.83,34.95,34.9871,22189,0
+GSEU.US,D,20241219,000000,34.94,34.96,34.72,34.72,115019,0
+GSEU.US,D,20241220,000000,34.3699,34.8388,34.3699,34.6368,31584,0
+GSEU.US,D,20241223,000000,34.56,34.6832,34.44,34.6796,62034,0
+GSEU.US,D,20241224,000000,34.76,34.9373,34.75,34.9373,19859,0
+GSEU.US,D,20241226,000000,34.9703,35.1,34.9408,35.06,21779,0
+GSEU.US,D,20241227,000000,34.88,34.96,34.8,34.91,19562,0
+GSEU.US,D,20241230,000000,34.6199,34.7985,34.5287,34.68,30252,0
+GSEU.US,D,20241231,000000,34.84,34.84,34.5005,34.66,17318,0
+GSEU.US,D,20250102,000000,34.6124,34.6124,34.335,34.42,34924,0
+GSEU.US,D,20250103,000000,34.5173,34.63,34.43,34.56,72478,0
+GSEU.US,D,20250106,000000,34.92,35.32,34.89,35.06,26634,0
+GSEU.US,D,20250107,000000,35.33,35.33,35.0179,35.08,18609,0
+GSEU.US,D,20250108,000000,34.72,35.02,34.72,35.01,15836,0
+GSEU.US,D,20250110,000000,34.86,34.86,34.5,34.6,25995,0
+GSEU.US,D,20250113,000000,34.17,34.44,34.17,34.38,104990,0
+GSEU.US,D,20250114,000000,34.5005,34.6286,34.41,34.56,11650,0
+GSEU.US,D,20250115,000000,35.04,35.09,34.89,35.02,8220,0
+GSEU.US,D,20250116,000000,35.0702,35.36,35.03,35.29,12527,0
+GSEU.US,D,20250117,000000,35.44,35.64,35.395,35.42,15348,0
+GSEU.US,D,20250121,000000,35.8903,36.2,35.88,36.18,23389,0
+GSEU.US,D,20250122,000000,36.255,36.26,36.09,36.09,13328,0
+GSEU.US,D,20250123,000000,36.23,36.46,36.19,36.42,8496,0
+GSEU.US,D,20250124,000000,36.58,36.68,36.5204,36.6,12945,0
+GSEU.US,D,20250127,000000,36.6101,36.7,36.61,36.7,16163,0
+GSEU.US,D,20250128,000000,36.5796,36.63,36.4101,36.6117,13374,0
+GSEU.US,D,20250129,000000,36.64,36.7298,36.54,36.6355,8083,0
+GSEU.US,D,20250130,000000,36.915,37.1399,36.9013,36.9653,5862,0
+GSEU.US,D,20250131,000000,36.8691,37.09,36.68,36.6819,10168,0
+GSEU.US,D,20250203,000000,35.8804,36.345,35.88,36.2497,32164,0
+GSEU.US,D,20250204,000000,36.58,36.65,36.55,36.6194,6138,0
+GSEU.US,D,20250205,000000,36.88,37.0471,36.81,37.0471,6527,0
+GSEU.US,D,20250206,000000,37.03,37.25,37.03,37.2002,5999,0
+GSEU.US,D,20250207,000000,37.2497,37.2497,36.8489,36.8489,5583,0
+GSEU.US,D,20250210,000000,37.08,37.15,37.0742,37.1104,8840,0
+GSEU.US,D,20250211,000000,37.2298,37.4425,37.2201,37.4425,9471,0
+GSEU.US,D,20250212,000000,37.2735,37.74,37.261,37.7077,11351,0
+GSEU.US,D,20250213,000000,37.78,38.0187,37.78,38.0068,6880,0
+GSEU.US,D,20250214,000000,38.25,38.27,38.0957,38.0957,6941,0
+GSEU.US,D,20250218,000000,38.32,38.4496,38.3,38.3481,19535,0
+GSEU.US,D,20250219,000000,37.8891,38.0099,37.8097,37.895,6734,0
+GSEU.US,D,20250220,000000,37.89,38.14,37.89,38.13,9816,0
+GSEU.US,D,20250221,000000,38.11,38.21,37.93,37.9912,9260,0
+GSEU.US,D,20250224,000000,38.12,38.2995,38.0295,38.13,14992,0
+GSEU.US,D,20250225,000000,38.48,38.591,38.4188,38.5211,9497,0
+GSEU.US,D,20250226,000000,38.63,38.8059,38.45,38.5215,7464,0
+GSEU.US,D,20250227,000000,38.1104,38.27,38.0273,38.0273,6852,0
+GSEU.US,D,20250228,000000,38.08,38.2495,37.8898,38.1948,10482,0
+GSEU.US,D,20250303,000000,38.95,39.0394,38.421,38.6027,33052,0
+GSEU.US,D,20250304,000000,38.27,39.04,38.06,38.81,18923,0
+GSEU.US,D,20250305,000000,39.5456,39.83,39.52,39.7976,17007,0
+GSEU.US,D,20250306,000000,39.66,39.8741,39.46,39.4654,8321,0
+GSEU.US,D,20250307,000000,39.715,40.0774,39.59,40.0774,9952,0
+GSEU.US,D,20250310,000000,39.31,39.35,38.835,39.0846,17240,0
+GSEU.US,D,20250311,000000,39.03,39.13,38.65,38.97,16039,0
+GSEU.US,D,20250312,000000,39,39.0996,38.8001,38.9817,15915,0
+GSEU.US,D,20250313,000000,38.81,38.8587,38.6,38.7117,19320,0
+GSEU.US,D,20250314,000000,39.22,39.435,39.14,39.4118,23924,0
+GSEU.US,D,20250317,000000,39.55,39.9068,39.52,39.8467,23790,0
+GSEU.US,D,20250318,000000,39.92,40.079,39.84,40.0156,18890,0
+GSEU.US,D,20250319,000000,39.8208,40.0202,39.79,40.0202,14121,0
+GSEU.US,D,20250320,000000,39.4953,39.679,39.4902,39.667,10175,0
+GSEU.US,D,20250321,000000,39.37,39.37,39.2417,39.328,6073,0
+GSEU.US,D,20250324,000000,39.26,39.419,39.2092,39.3221,16140,0
+GSEU.US,D,20250325,000000,39.6,39.678,39.51,39.535,8672,0
+GSEU.US,D,20250326,000000,39.2,39.33,38.92,39.0162,11202,0
+GSEU.US,D,20250327,000000,39.02,39.175,38.88,39.1273,5430,0
+GSEU.US,D,20250328,000000,38.95,39.05,38.8851,38.9231,10051,0
+GSEU.US,D,20250331,000000,38.26,38.5167,38.18,38.5167,15860,0
+GSEU.US,D,20250401,000000,38.5009,38.7297,38.41,38.5614,7389,0
+GSEU.US,D,20250402,000000,38.405,38.745,38.38,38.7304,22192,0
+GSEU.US,D,20250403,000000,38.66,38.67,38.24,38.24,15906,0
+GSEU.US,D,20250404,000000,36.76,36.76,35.7245,35.7245,43186,0
+GSEU.US,D,20250407,000000,34.47,35.6857,34.09,34.55,180009,0
+GSEU.US,D,20250408,000000,35.68,35.68,34.38,34.4165,40879,0
+GSEU.US,D,20250409,000000,34.73,36.925,34.43,36.8783,40588,0
+GSEU.US,D,20250410,000000,36.26,36.67,35.7834,36.532,34350,0
+GSEU.US,D,20250411,000000,36.68,37.5301,36.655,37.49,27445,0
+GSEU.US,D,20250414,000000,37.585,38.04,37.585,37.8745,27313,0
+GSEU.US,D,20250415,000000,38.4003,38.4696,38.315,38.41,40887,0
+GSEU.US,D,20250416,000000,38.39,38.5894,38.15,38.2431,41276,0
+GSEU.US,D,20250417,000000,38.345,38.7404,38.345,38.5,28688,0
+GSEU.US,D,20250421,000000,38.71,38.71,38.08,38.34,28941,0
+GSEU.US,D,20250422,000000,38.87,39.2496,38.84,39.1555,78182,0
+GSEU.US,D,20250423,000000,39.45,39.55,39.17,39.34,21606,0
+GSEU.US,D,20250424,000000,39.4603,39.7749,39.4603,39.7749,6299,0
+GSEU.US,D,20250425,000000,39.7782,41.44,39.7427,39.945,6102,0
+GSEU.US,D,20250428,000000,39.94,40.26,39.9297,40.2452,11085,0
+GSEU.US,D,20250429,000000,40.24,40.37,40.2194,40.3248,15937,0
+GSEU.US,D,20250430,000000,40.0299,40.3996,40,40.3795,12690,0
+GSEU.US,D,20250501,000000,40.3,40.5,40.0938,40.2161,14559,0
+GSEU.US,D,20250502,000000,40.95,41.07,40.8401,40.98,17512,0
+GSEU.US,D,20250505,000000,41.1297,41.19,41.0754,41.0818,18016,0
+GSEU.US,D,20250506,000000,40.9936,41.11,40.9904,41.0321,15797,0
+GSEU.US,D,20250507,000000,40.94,40.975,40.84,40.88,6486,0
+GSEU.US,D,20250508,000000,40.9018,40.99,40.79,40.8,8303,0
+GSEU.US,D,20250509,000000,41.0004,41.07,40.88,40.9394,15719,0
+GSEU.US,D,20250512,000000,40.8404,41.01,40.7299,40.99,18830,0
+GSEU.US,D,20250513,000000,41.0611,41.22,41.05,41.19,8899,0
+GSEU.US,D,20250514,000000,41.28,41.3187,41.085,41.12,12186,0
+GSEU.US,D,20250515,000000,41.44,41.538,41.41,41.5378,10686,0
+GSEU.US,D,20250516,000000,41.649,41.74,41.4994,41.65,17532,0
+GSEU.US,D,20250519,000000,41.88,42.19,41.8711,42.19,13306,0
+GSEU.US,D,20250520,000000,42.3804,42.4896,42.3797,42.48,9292,0
+GSEU.US,D,20250521,000000,42.65,42.75,42.32,42.3663,12149,0
+GSEU.US,D,20250522,000000,42.13,42.3708,42.0402,42.22,7244,0
+GSEU.US,D,20250523,000000,41.87,42.29,41.8,42.18,26103,0
+GSEU.US,D,20250527,000000,42.61,42.79,42.57,42.6284,28123,0
+GSEU.US,D,20250528,000000,42.31,42.31,42.05,42.14,61498,0
+GSEU.US,D,20250529,000000,42.27,42.32,42.09,42.2975,73064,0
+GSEU.US,D,20250530,000000,42.27,42.37,42.04,42.37,40531,0
+GSEU.US,D,20250602,000000,42.36,42.7139,42.23,42.7139,14531,0
+GSEU.US,D,20250603,000000,42.26,42.38,42.2,42.29,52460,0
+GSEU.US,D,20250604,000000,42.47,42.65,42.47,42.5,45755,0
+GSEU.US,D,20250605,000000,42.715,42.85,42.57,42.615,63317,0
+GSEU.US,D,20250606,000000,42.71,42.78,42.6404,42.69,45335,0
+GSEU.US,D,20250609,000000,42.6405,42.82,42.64,42.7055,7272,0
+GSEU.US,D,20250610,000000,42.8,42.841,42.625,42.69,20453,0
+GSEU.US,D,20250611,000000,42.775,42.89,42.62,42.62,31663,0
+GSEU.US,D,20250612,000000,43.04,43.41,42.96,43.0811,19792,0
+GSEU.US,D,20250613,000000,42.43,42.6982,42.37,42.39,22759,0
+GSEU.US,D,20250616,000000,42.8,42.98,42.535,42.535,33320,0
+GSEU.US,D,20250617,000000,42.41,42.41,41.91,41.91,20518,0
+GSEU.US,D,20250618,000000,41.84,42.18,41.83,41.86,45691,0
+GSEU.US,D,20250620,000000,41.93,41.93,41.6388,41.6388,29290,0
+GSEU.US,D,20250623,000000,41.49,42.063,41.49,42.063,26001,0
+GSEU.US,D,20250624,000000,41.534,41.75,41.5,41.7211,21913,0
+GSEU.US,D,20250625,000000,41.4,41.49,41.31,41.49,15381,0
+GSEU.US,D,20250626,000000,41.66,41.8497,41.6526,41.8117,17342,0
+GSEU.US,D,20250627,000000,42.06,42.34,42.05,42.195,8125,0
+GSEU.US,D,20250630,000000,42.125,42.3341,41.86,42.3341,17362,0
+GSEU.US,D,20250701,000000,42.15,42.295,42.11,42.2887,12355,0
+GSEU.US,D,20250702,000000,42.07,42.5,42.05,42.43,38973,0
+GSEU.US,D,20250703,000000,42.38,42.44035,42.34,42.35,8706,0
+GSEU.US,D,20250707,000000,42.25,42.38,42.07,42.1543,16070,0
+GSEU.US,D,20250708,000000,42.299,42.570762,42.19,42.5268,7727,0
+GSEU.US,D,20250709,000000,42.77,42.94,42.7087,42.925,4510,0
+GSEU.US,D,20250710,000000,42.85,42.9258,42.753,42.905,7591,0
+GSEU.US,D,20250711,000000,42.54,42.55,42.38,42.38,5145,0
+GSEU.US,D,20250714,000000,42.26,42.47,42.26,42.43,10245,0
+GSEU.US,D,20250715,000000,42.42,42.42,41.874,41.874,5167,0
+GSEU.US,D,20250716,000000,41.8596,42.21,41.83,42.07,10931,0
+GSEU.US,D,20250717,000000,41.96,42.1696,41.96,42.12,8268,0
+GSEU.US,D,20250718,000000,42.39,42.39,42.0538,42.0884,8433,0
+GSEU.US,D,20250721,000000,42.19,42.3484,42.17,42.2407,6274,0
+GSEU.US,D,20250722,000000,42.23,42.5483,42.15,42.5483,10143,0
+GSEU.US,D,20250723,000000,42.73,43.405,42.73,43.405,4541,0
+GSEU.US,D,20250724,000000,43.074,43.17,42.995,42.995,3918,0
+GSEU.US,D,20250725,000000,42.7886,43.0583,42.765,43.0583,2778,0
+GSEU.US,D,20250728,000000,42.43,42.64,42.21,42.252,7057,0
+GSEU.US,D,20250729,000000,42.29,42.32,42.2446,42.2794,7158,0
+GSEU.US,D,20250730,000000,41.99,42.105,41.75,41.8168,15949,0
+GSEU.US,D,20250731,000000,41.61,41.62,41.3713,41.3713,3715,0
+GSEU.US,D,20250801,000000,41.08,41.2143,40.9,41.2143,8429,0
+GSEU.US,D,20250804,000000,41.58,41.6512,41.5404,41.6512,12372,0
+GSEU.US,D,20250805,000000,41.68,41.7907,41.5804,41.7208,8337,0
+GSEU.US,D,20250806,000000,41.8196,41.92,41.78,41.886,7022,0
+GSEU.US,D,20250807,000000,42.32,42.3588,42.2,42.3588,6713,0
+GSEU.US,D,20250808,000000,42.4289,42.57,42.39,42.5113,3824,0
+GSEU.US,D,20250811,000000,42.35,42.37,42.28,42.31,7629,0
+GSEU.US,D,20250812,000000,42.46,42.7422,42.46,42.7422,3320,0
+GSEU.US,D,20250813,000000,42.9604,43.0959,42.9604,43.0959,3649,0
+GSEU.US,D,20250814,000000,43.02,43.2478,43.0124,43.2478,7921,0
+GSEU.US,D,20250815,000000,43.3096,43.36,43.27,43.3531,3307,0
+GSEU.US,D,20250818,000000,43.1496,43.2014,43.1202,43.1903,6916,0
+GSEU.US,D,20250819,000000,43.4492,43.5,43.2413,43.2865,16295,0
+GSEU.US,D,20250820,000000,43.505,43.56,43.43,43.5255,7003,0
+GSEU.US,D,20250821,000000,43.2601,43.32,43.23,43.23,21511,0
+GSEU.US,D,20250822,000000,43.82,43.9096,43.7753,43.8358,5825,0
+GSEU.US,D,20250825,000000,43.7395,43.7395,43.1567,43.1567,7288,0
+GSEU.US,D,20250826,000000,43.0467,43.1,43.012,43.0947,3950,0
+GSEU.US,D,20250827,000000,42.77,42.9784,42.75,42.9784,5467,0
+GSEU.US,D,20250828,000000,42.88,43.0304,42.88,43.0038,2930,0
+GSEU.US,D,20250829,000000,42.82,42.8295,42.75,42.8236,3206,0
+GSEU.US,D,20250902,000000,42.15,42.24,41.9804,42.1594,11313,0
+GSEU.US,D,20250903,000000,42.176,42.35,42.14,42.316,3857,0
+GSEU.US,D,20250904,000000,42.53,42.7015,42.43,42.7015,13975,0
+GSEU.US,D,20250905,000000,42.98,42.98,42.77,42.8369,5825,0
+GSEU.US,D,20250908,000000,42.965,43.1427,42.9405,43.1427,6554,0
+GSEU.US,D,20250909,000000,43.08,43.0822,43.0304,43.0822,2939,0
+GSEU.US,D,20250910,000000,43.0196,43.02,42.89,42.9238,3264,0
+GSEU.US,D,20250911,000000,43.2903,43.3955,43.23,43.3955,6689,0
+GSEU.US,D,20250912,000000,43.2,43.2795,43.1204,43.2795,6683,0
+GSEU.US,D,20250915,000000,43.48,43.5135,43.4133,43.5135,13563,0
+GSEU.US,D,20250916,000000,43.3695,43.42,43.23,43.3978,9656,0
+GSEU.US,D,20250917,000000,43.4,43.55,43.2268,43.2268,9409,0
+GSEU.US,D,20250918,000000,43.18,43.4,43.18,43.3449,6820,0
+GSEU.US,D,20250919,000000,43.29,43.33,43.189,43.2303,6481,0
+GSEU.US,D,20250922,000000,43.18,43.3873,43.12,43.3873,7387,0
+GSEU.US,D,20250923,000000,43.53,43.565,43.3541,43.3676,5458,0
+GSEU.US,D,20250924,000000,43.09,43.22,43,43.0602,7551,0
+GSEU.US,D,20250925,000000,42.71,42.7198,42.53,42.6874,9452,0
+GSEU.US,D,20250926,000000,42.99,43.15,42.98,43.1469,5309,0
+GSEU.US,D,20250929,000000,43.23,43.27,43.2004,43.238,4487,0
+GSEU.US,D,20250930,000000,43.32,43.66,43.32,43.6556,9739,0
+GSEU.US,D,20251001,000000,43.82,44.0987,43.82,44.0836,6366,0
+GSEU.US,D,20251002,000000,44.115,44.23,43.99,44.1802,8599,0
+GSEU.US,D,20251003,000000,44.27,44.41,44.207,44.3278,13797,0
+GSEU.US,D,20251006,000000,44.19,44.26,44.14,44.2079,9986,0
+GSEU.US,D,20251007,000000,44.0548,44.0548,43.862,43.862,6387,0
+GSEU.US,D,20251008,000000,44.1195,44.15,43.985,44.0631,5405,0
+GSEU.US,D,20251009,000000,44,44,43.61,43.6163,4561,0
+GSEU.US,D,20251010,000000,43.69,43.7804,43.1315,43.1628,9472,0
+GSEU.US,D,20251013,000000,43.2,43.48,43.17,43.4399,9062,0
+GSEU.US,D,20251014,000000,43.29,43.7502,43.2605,43.6884,8033,0
+GSEU.US,D,20251015,000000,43.72,43.8001,43.53,43.7173,6877,0
+GSEU.US,D,20251016,000000,43.93,44.13,43.84,43.9905,21190,0
+GSEU.US,D,20251017,000000,43.75,43.99,43.73,43.9783,14512,0
+GSEU.US,D,20251020,000000,43.97,44.1062,43.92,44.1062,13222,0
+GSEU.US,D,20251021,000000,43.84,43.99,43.83,43.8462,4761,0
+GSEU.US,D,20251022,000000,43.98,44.01,43.73,43.8481,5427,0
+GSEU.US,D,20251023,000000,44.03,44.0938,44.03,44.0938,3266,0
+GSEU.US,D,20251024,000000,44.15,44.23,44.14,44.1777,3736,0
+GSEU.US,D,20251027,000000,44.35,44.4196,44.3,44.412,9390,0
+GSEU.US,D,20251028,000000,44.25,44.4082,44.2013,44.2979,4819,0
+GSEU.US,D,20251029,000000,44.36,44.36,43.92,44.06,10632,0
+GSEU.US,D,20251030,000000,43.8,44.02,43.8,43.8432,9940,0
+GSEU.US,D,20251031,000000,43.61,43.72,43.47,43.6666,12493,0
+GSEU.US,D,20251103,000000,43.55,43.82,43.4001,43.6376,20510,0
+GSEU.US,D,20251104,000000,43.07,43.31,43.04,43.149,10402,0
+GSEU.US,D,20251105,000000,43.22,43.55,43.22,43.5097,13724,0
+GSEU.US,D,20251106,000000,43.56,43.56,43.2913,43.39,12746,0
+GSEU.US,D,20251107,000000,43.195,43.606531,43.1804,43.4879,11682,0
+GSEU.US,D,20251110,000000,43.905,44.0462,43.735,44.0462,16831,0
+GSEU.US,D,20251111,000000,44.325,44.5398,44.325,44.4976,5356,0
+GSEU.US,D,20251112,000000,44.7503,44.78,44.7195,44.7473,5564,0
+GSEU.US,D,20251113,000000,44.775,44.79,44.46,44.4624,6035,0
+GSEU.US,D,20251114,000000,43.95,44.1949,43.95,44.1072,4681,0
+GSEU.US,D,20251117,000000,43.89,43.89,43.528,43.528,6866,0
+GSEU.US,D,20251118,000000,43.0941,43.18,42.8604,43.1051,9532,0
+GSEU.US,D,20251119,000000,43.13,43.21,42.8255,42.9853,9132,0
+GSEU.US,D,20251120,000000,43.26,43.28,42.3787,42.3787,8223,0
+GSEU.US,D,20251121,000000,42.7861,43.05,42.66,42.9857,5444,0
+GSEU.US,D,20251124,000000,43.01,43.0998,42.94,42.965,12496,0
+GSEU.US,D,20251125,000000,43.35,43.71,43.35,43.6888,5327,0
+GSEU.US,D,20251126,000000,43.94,44.18,43.85,44.1185,5247,0
+GSEU.US,D,20251128,000000,44.22,44.382,44.1806,44.382,9073,0
+GSEU.US,D,20251201,000000,44.3417,44.4099,44.191,44.191,6480,0
+GSEU.US,D,20251202,000000,44.35,44.48,44.3488,44.4742,5987,0
+GSEU.US,D,20251203,000000,44.5,44.68,44.49,44.64,9838,0
+GSEU.US,D,20251204,000000,44.76,44.86,44.6,44.6,6899,0
+GSEU.US,D,20251205,000000,44.82,44.88,44.57,44.686,4489,0
+GSEU.US,D,20251208,000000,44.66,44.66,44.475,44.58,11949,0
+GSEU.US,D,20251209,000000,44.67,44.75,44.444,44.48,10294,0
+GSEU.US,D,20251210,000000,44.65,45.1002,44.613,45.035,10857,0
+GSEU.US,D,20251211,000000,45.29,45.4902,45.29,45.39,10301,0
+GSEU.US,D,20251212,000000,45.43,45.4549,45.0399,45.1,6185,0
+GSEU.US,D,20251215,000000,45.5,45.55,45.32,45.4708,8510,0
+GSEU.US,D,20251216,000000,45.53,45.53,45.26,45.32,6543,0
+GSEU.US,D,20251217,000000,45.39,45.4495,45.1894,45.1894,4742,0
+GSEU.US,D,20251218,000000,45.49,45.664257,45.42,45.5,7722,0
+GSEU.US,D,20251219,000000,45.7,45.8452,45.65,45.65,6917,0
+GSEU.US,D,20251222,000000,45.76,45.91,45.66,45.85,7333,0
+GSEU.US,D,20251223,000000,45.66,45.71,45.59,45.64,7226,0
+GSEU.US,D,20251224,000000,45.96,45.96,45.72,45.72,4645,0
+GSEU.US,D,20251226,000000,46.07,46.07,45.74,45.82,5214,0
+GSEU.US,D,20251229,000000,45.75,45.79,45.55,45.62,9643,0
+GSEU.US,D,20251230,000000,45.8623,45.99,45.81,45.8554,12897,0
+GSEU.US,D,20251231,000000,45.78,45.94,45.58,45.69,10926,0
+GSEU.US,D,20260102,000000,46.03,46.08,45.83,46.02,14926,0
+GSEU.US,D,20260105,000000,46,46.46,45.98,46.4407,18694,0
+GSEU.US,D,20260106,000000,46.565,46.59,46.3977,46.434,27276,0
+GSEU.US,D,20260107,000000,46.45,46.47,46.33,46.4,33028,0
+GSEU.US,D,20260108,000000,46.17,46.358,46.1287,46.358,54121,0
+GSEU.US,D,20260109,000000,46.4,46.55,46.3001,46.45,35481,0
+GSEU.US,D,20260112,000000,46.655,46.78,46.645,46.7423,44446,0
+GSEU.US,D,20260113,000000,46.655,46.93,46.33,46.5055,47057,0
+GSEU.US,D,20260114,000000,46.63,46.74,46.52,46.738,54322,0
+GSEU.US,D,20260115,000000,46.72,46.81,46.55,46.55,32801,0
+GSEU.US,D,20260116,000000,46.68,46.77,46.5,46.77,10202,0
+GSEU.US,D,20260120,000000,46.15,46.405,46.07,46.11,16925,0
+GSEU.US,D,20260121,000000,46.175,46.55,45.97,46.53,15688,0
+GSEU.US,D,20260122,000000,46.79,46.94,46.7423,46.85,12623,0
+GSEU.US,D,20260123,000000,46.92,47.14,46.671,47.129,10742,0
+GSEU.US,D,20260126,000000,47.46,47.63,47.45,47.5102,10139,0
+GSEU.US,D,20260127,000000,47.985,48.4,47.985,48.32,12605,0
+GSEU.US,D,20260128,000000,47.83,48.26,47.51,47.69,14028,0
+GSEU.US,D,20260129,000000,48.07,48.07,47.46,47.96,14908,0
+GSEU.US,D,20260130,000000,47.8,47.93,47.46,47.56,18541,0
+GSEU.US,D,20260202,000000,47.88,48.036,47.7861,48.036,17625,0
+GSEU.US,D,20260203,000000,47.73,47.93,47.6,47.8,19116,0
+GSEU.US,D,20260204,000000,48.32,48.385,47.7901,47.914,13414,0
+GSEU.US,D,20260205,000000,47.51,47.61,47.29,47.29,14355,0
+GSEU.US,D,20260206,000000,47.74,48.2093,47.74,48.2093,11078,0
+GSEU.US,D,20260209,000000,48.39,48.75,48.35,48.7,10087,0
+GSEU.US,D,20260210,000000,48.7408,49.04,48.54,48.5439,9678,0
+GSEU.US,D,20260211,000000,48.69,48.69,48.36,48.66,10373,0
+GSEU.US,D,20260212,000000,48.79,48.8,48.11,48.17,8975,0
+GSEU.US,D,20260213,000000,48.11,48.32,48.0195,48.21,8506,0
+GSEU.US,D,20260217,000000,48.36,48.679,48.115,48.61,15910,0
+GSEU.US,D,20260218,000000,48.799,48.9381,48.6,48.68,12393,0
diff --git a/daily/us/nyse etfs/1/gsid.us.txt b/daily/us/nyse etfs/1/gsid.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f0e22adb016e1e017ce1940b813ac7648274c13
--- /dev/null
+++ b/daily/us/nyse etfs/1/gsid.us.txt	
@@ -0,0 +1,1390 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSID.US,D,20200519,000000,38.1912,38.1912,37.9631,38.0152,846.1989554858,0
+GSID.US,D,20200520,000000,38.616,38.7163,38.616,38.7163,317.32460830717,0
+GSID.US,D,20200521,000000,38.727,38.727,38.3456,38.3456,634.64921661435,0
+GSID.US,D,20200522,000000,38.3604,38.3604,37.9917,38.1607,2223.3063902548,0
+GSID.US,D,20200526,000000,39.3052,39.4124,39.2639,39.2639,1905.9817819476,0
+GSID.US,D,20200527,000000,39.6818,39.7221,39.55,39.7221,531.92554533542,0
+GSID.US,D,20200528,000000,40.1734,40.2963,40.1705,40.1705,528.87434717862,0
+GSID.US,D,20200529,000000,39.844,40.0013,39.844,40.0013,423.0994777429,0
+GSID.US,D,20200601,000000,40.5234,40.7594,40.5234,40.6503,954.00795702606,0
+GSID.US,D,20200602,000000,41.1271,41.255,41.1271,41.2501,533.95967743996,0
+GSID.US,D,20200603,000000,41.7229,42.2225,41.7229,42.2225,533.95967743996,0
+GSID.US,D,20200604,000000,42.0051,42.0051,42.0022,42.0022,333.59766514344,0
+GSID.US,D,20200605,000000,42.7986,42.8232,42.7986,42.8232,126.11619048106,0
+GSID.US,D,20200608,000000,43.0828,43.1162,43.0828,43.1162,423.0994777429,0
+GSID.US,D,20200609,000000,42.657,43.0159,42.657,42.8094,750.59474657274,0
+GSID.US,D,20200610,000000,42.7593,42.7593,42.7593,42.7593,105918.27574909,0
+GSID.US,D,20200611,000000,41.6187,41.6187,40.4103,40.4103,727770.76729382,0
+GSID.US,D,20200612,000000,41.3729,41.3729,40.5608,40.9147,161377.87051314,0
+GSID.US,D,20200615,000000,40.5136,41.1547,40.5136,41.1547,1484.9164363092,0
+GSID.US,D,20200616,000000,41.9599,41.9599,41.5233,41.6591,2275.1767589203,0
+GSID.US,D,20200617,000000,41.9108,41.9108,41.893,41.9029,846.1989554858,0
+GSID.US,D,20200618,000000,41.664,41.664,41.664,41.664,9.1535944703993,0
+GSID.US,D,20200619,000000,41.9501,41.9501,41.5086,41.5086,1906.9988479998,0
+GSID.US,D,20200622,000000,41.7987,41.8026,41.7987,41.8026,116.96259601066,0
+GSID.US,D,20200623,000000,42.3561,42.3561,42.2225,42.2225,528.87434717862,0
+GSID.US,D,20200624,000000,41.7987,41.7987,41.0799,41.132,1445.2508602708,0
+GSID.US,D,20200625,000000,41.2116,41.5863,41.2116,41.5863,1058.7657604095,0
+GSID.US,D,20200626,000000,41.2785,41.2785,40.958,41.0661,1273.3666974378,0
+GSID.US,D,20200629,000000,41.5617,41.5617,41.2736,41.2736,139.33804916052,0
+GSID.US,D,20200630,000000,41.2402,41.3778,41.2402,41.3778,163883.92126592,0
+GSID.US,D,20200701,000000,41.486,41.486,41.486,41.486,1.0170660522666,0
+GSID.US,D,20200702,000000,42.014,42.014,41.9068,41.9068,211.54973887145,0
+GSID.US,D,20200706,000000,42.4869,42.535,42.4869,42.535,236.97639017811,0
+GSID.US,D,20200707,000000,42.2225,42.2225,42.0533,42.0533,211.54973887145,0
+GSID.US,D,20200708,000000,41.9766,42.1625,41.9766,42.1625,317.32460830717,0
+GSID.US,D,20200709,000000,42.0632,42.0632,41.6757,41.8016,1399.4828879188,0
+GSID.US,D,20200710,000000,42.1044,42.1044,42.1044,42.1044,22.375453149865,0
+GSID.US,D,20200713,000000,42.3945,42.3945,42.0632,42.0632,634.64921661435,0
+GSID.US,D,20200714,000000,42.129,42.6207,42.129,42.6207,744.49235025914,0
+GSID.US,D,20200715,000000,43.186,43.2421,43.1112,43.1466,581.76178189649,0
+GSID.US,D,20200716,000000,42.9018,42.9018,42.8389,42.8389,131.20152074239,0
+GSID.US,D,20200717,000000,43.0621,43.0621,43.0621,43.0621,10.170660522666,0
+GSID.US,D,20200720,000000,43.2421,43.2843,43.2421,43.2843,216.63506913278,0
+GSID.US,D,20200721,000000,43.6687,43.6687,43.3955,43.3955,149.50870968319,0
+GSID.US,D,20200722,000000,43.3286,43.4259,43.3286,43.4259,2219.2381260457,0
+GSID.US,D,20200723,000000,43.131,43.131,43.131,43.131,7.1194623658661,0
+GSID.US,D,20200724,000000,43.0877,43.0877,43.0877,43.0877,3.0511981567998,0
+GSID.US,D,20200727,000000,43.9607,44.2351,43.0159,43.4662,7971.7637176655,0
+GSID.US,D,20200728,000000,43.3286,43.3286,43.2234,43.2234,117.97966206292,0
+GSID.US,D,20200729,000000,43.601,43.601,43.601,43.601,1.0170660522666,0
+GSID.US,D,20200730,000000,42.7239,42.9942,42.4122,42.9942,423.0994777429,0
+GSID.US,D,20200731,000000,42.8183,42.8183,41.9108,42.0582,427.16774195197,0
+GSID.US,D,20200803,000000,42.8576,42.8576,42.8576,42.8576,24.409585254398,0
+GSID.US,D,20200804,000000,43.1152,43.1152,43.1152,43.1152,10.170660522666,0
+GSID.US,D,20200805,000000,43.3167,43.3167,43.3167,43.3167,3.0511981567998,0
+GSID.US,D,20200806,000000,43.3098,43.3315,43.2765,43.3315,212.56680492372,0
+GSID.US,D,20200807,000000,43.2322,43.2322,42.9225,43.1349,217.65213518505,0
+GSID.US,D,20200810,000000,43.2214,43.2214,43.2214,43.2214,34.580245777064,0
+GSID.US,D,20200811,000000,43.7435,43.7435,43.4721,43.4721,1080.1241475071,0
+GSID.US,D,20200812,000000,44.3717,44.4072,44.3717,44.4072,915.35944703993,0
+GSID.US,D,20200813,000000,44.1397,44.1741,44.1397,44.1741,746.52648236367,0
+GSID.US,D,20200814,000000,43.9323,43.9323,43.9323,43.9323,28.477849463464,0
+GSID.US,D,20200817,000000,44.2154,44.237,44.2154,44.237,1357329.5683166,0
+GSID.US,D,20200818,000000,44.3668,44.3668,44.178,44.178,3603.4650231805,0
+GSID.US,D,20200819,000000,44.3757,44.4141,43.9607,43.9913,5812.5324887035,0
+GSID.US,D,20200820,000000,43.9696,43.9696,43.9696,43.9696,1.0170660522666,0
+GSID.US,D,20200821,000000,43.6196,43.6835,43.1014,43.6835,12531.270829977,0
+GSID.US,D,20200824,000000,44.2645,44.2645,44.0659,44.2173,1123.8579877546,0
+GSID.US,D,20200825,000000,44.298,44.298,44.298,44.298,1.0170660522666,0
+GSID.US,D,20200826,000000,44.3089,44.5192,44.3089,44.5192,911.29118283086,0
+GSID.US,D,20200827,000000,44.121,44.121,44.1044,44.1044,701.77557606394,0
+GSID.US,D,20200828,000000,44.2449,44.3059,44.2449,44.3059,702.79264211621,0
+GSID.US,D,20200831,000000,44.2203,44.2203,44.2203,44.2203,1.0170660522666,0
+GSID.US,D,20200901,000000,44.0846,44.0846,44.0846,44.0846,1.0170660522666,0
+GSID.US,D,20200902,000000,44.7276,44.7276,44.7276,44.7276,1.0170660522666,0
+GSID.US,D,20200903,000000,43.7159,43.7159,43.7159,43.7159,24.409585254398,0
+GSID.US,D,20200904,000000,43.7149,43.7759,43.7149,43.7759,711.94623658661,0
+GSID.US,D,20200908,000000,43.0926,43.2469,43.0926,43.2469,701.77557606394,0
+GSID.US,D,20200909,000000,44.0915,44.0915,44.0915,44.0915,23.392519202131,0
+GSID.US,D,20200910,000000,43.9224,43.9224,43.5931,43.5931,1058.7657604095,0
+GSID.US,D,20200911,000000,44.0424,44.0424,44.0424,44.0424,1.0170660522666,0
+GSID.US,D,20200914,000000,44.2734,44.2734,44.2734,44.2734,18.307188940799,0
+GSID.US,D,20200915,000000,44.4042,44.4779,44.4042,44.4779,701.77557606394,0
+GSID.US,D,20200916,000000,44.6018,44.6687,44.4307,44.4307,841.11362522447,0
+GSID.US,D,20200917,000000,44.5399,44.5399,44.5399,44.5399,18.307188940799,0
+GSID.US,D,20200918,000000,44.2154,44.2154,44.1486,44.1859,341416.86895326,0
+GSID.US,D,20200921,000000,43.4121,43.4121,42.6757,43.0926,2565.0405838163,0
+GSID.US,D,20200922,000000,42.8852,43.067,42.8852,43.067,701.77557606394,0
+GSID.US,D,20200923,000000,43.2617,43.2617,42.6884,42.6884,1124.8750538068,0
+GSID.US,D,20200924,000000,42.5145,42.7396,42.5145,42.7396,158.66230415359,0
+GSID.US,D,20200925,000000,42.8064,42.8064,42.8064,42.8064,51.870368665596,0
+GSID.US,D,20200928,000000,43.303,43.4023,43.303,43.4023,437.33840247463,0
+GSID.US,D,20200929,000000,43.3964,43.3964,43.3817,43.3817,1053.6804301482,0
+GSID.US,D,20200930,000000,43.1231,43.2617,43.0749,43.2617,1060.799892514,0
+GSID.US,D,20201001,000000,42.9225,43.361,42.9225,43.2253,17073.487819399,0
+GSID.US,D,20201002,000000,43.4318,43.4318,43.3679,43.3679,114.92846390612,0
+GSID.US,D,20201005,000000,43.7582,43.8527,43.6343,43.8527,20019.928172815,0
+GSID.US,D,20201006,000000,44.0237,44.0237,43.54,43.54,3792.6393089021,0
+GSID.US,D,20201007,000000,43.8821,43.9451,43.8251,43.9451,5826.7714134353,0
+GSID.US,D,20201008,000000,44.1279,44.2439,44.1279,44.2439,137.30391705599,0
+GSID.US,D,20201009,000000,44.5281,44.5281,44.5281,44.5281,2.0341321045332,0
+GSID.US,D,20201012,000000,44.7582,44.7582,44.7582,44.7582,13.221858679466,0
+GSID.US,D,20201013,000000,44.3344,44.3344,44.3344,44.3344,92.553010756259,0
+GSID.US,D,20201014,000000,44.2714,44.2714,44.2714,44.2714,3.0511981567998,0
+GSID.US,D,20201015,000000,43.6668,43.6668,43.6668,43.6668,43.733840247463,0
+GSID.US,D,20201016,000000,43.892,43.892,43.892,43.892,3.0511981567998,0
+GSID.US,D,20201019,000000,43.6993,43.6993,43.6993,43.6993,3.0511981567998,0
+GSID.US,D,20201020,000000,43.9451,43.9451,43.9451,43.9451,3.0511981567998,0
+GSID.US,D,20201021,000000,43.7651,43.7651,43.7651,43.7651,3.0511981567998,0
+GSID.US,D,20201022,000000,43.7425,43.7425,43.7425,43.7425,3.0511981567998,0
+GSID.US,D,20201023,000000,44.0148,44.0148,44.0148,44.0148,3.0511981567998,0
+GSID.US,D,20201026,000000,43.2558,43.2558,43.2558,43.2558,3.0511981567998,0
+GSID.US,D,20201027,000000,42.8949,42.8949,42.8949,42.8949,3.0511981567998,0
+GSID.US,D,20201028,000000,41.662,41.662,41.662,41.662,3.0511981567998,0
+GSID.US,D,20201029,000000,41.9029,41.9029,41.9029,41.9029,3.0511981567998,0
+GSID.US,D,20201030,000000,41.5961,41.5961,41.5961,41.5961,1.0170660522666,0
+GSID.US,D,20201102,000000,42.1831,42.1831,42.1831,42.1831,1.0170660522666,0
+GSID.US,D,20201103,000000,42.951,43.36,42.951,43.36,421.06534563837,0
+GSID.US,D,20201104,000000,43.7759,43.7759,43.7759,43.7759,1.0170660522666,0
+GSID.US,D,20201105,000000,44.6599,44.7562,44.6599,44.7562,422.08241169063,0
+GSID.US,D,20201106,000000,45.0767,45.0767,44.9331,44.9331,114.92846390612,0
+GSID.US,D,20201109,000000,46.2753,46.2753,46.2753,46.2753,1.0170660522666,0
+GSID.US,D,20201110,000000,46.5948,46.5948,46.5948,46.5948,5.0853302613329,0
+GSID.US,D,20201111,000000,46.9104,46.9104,46.9104,46.9104,11.187726574932,0
+GSID.US,D,20201112,000000,46.2841,46.2841,46.2841,46.2841,10.170660522666,0
+GSID.US,D,20201113,000000,46.9133,46.9133,46.9133,46.9133,1.0170660522666,0
+GSID.US,D,20201116,000000,47.3637,47.3637,47.3637,47.3637,105.77486943572,0
+GSID.US,D,20201117,000000,47.3932,47.3932,47.3932,47.3932,11.187726574932,0
+GSID.US,D,20201118,000000,47.1946,47.1946,47.1946,47.1946,1.0170660522666,0
+GSID.US,D,20201119,000000,47.4708,47.4708,47.4708,47.4708,1.0170660522666,0
+GSID.US,D,20201120,000000,47.6066,47.6066,47.6066,47.6066,1.0170660522666,0
+GSID.US,D,20201123,000000,47.5829,47.5829,47.5829,47.5829,1.0170660522666,0
+GSID.US,D,20201124,000000,48.3273,48.3273,48.3273,48.3273,1.0170660522666,0
+GSID.US,D,20201125,000000,48.2565,48.2565,48.2565,48.2565,137.30391705599,0
+GSID.US,D,20201127,000000,48.5425,48.5425,48.5425,48.5425,1.0170660522666,0
+GSID.US,D,20201130,000000,48.3607,48.3607,47.5545,47.5545,1261.1619048106,0
+GSID.US,D,20201201,000000,48.6065,48.6065,48.6065,48.6065,1.0170660522666,0
+GSID.US,D,20201202,000000,48.399,48.6409,48.399,48.6409,220.70333334185,0
+GSID.US,D,20201203,000000,48.7265,48.7265,48.7265,48.7265,1.0170660522666,0
+GSID.US,D,20201204,000000,49.0617,49.0617,49.0617,49.0617,1.0170660522666,0
+GSID.US,D,20201207,000000,48.7913,48.7913,48.7913,48.7913,4.0682642090663,0
+GSID.US,D,20201208,000000,48.9192,48.9192,48.9192,48.9192,40.682642090663,0
+GSID.US,D,20201209,000000,48.8592,48.9762,48.7825,48.9762,210.53267281918,0
+GSID.US,D,20201210,000000,49.1099,49.1099,49.0775,49.0775,369528.57463792,0
+GSID.US,D,20201211,000000,48.8208,48.8208,48.8208,48.8208,1.0170660522666,0
+GSID.US,D,20201214,000000,49.159,49.159,48.9192,48.9192,422.08241169063,0
+GSID.US,D,20201215,000000,49.4009,49.4009,49.4009,49.4009,51.870368665596,0
+GSID.US,D,20201216,000000,49.6221,49.6221,49.6221,49.6221,51.870368665596,0
+GSID.US,D,20201217,000000,49.9161,49.9161,49.9161,49.9161,51.870368665596,0
+GSID.US,D,20201218,000000,49.7558,49.7558,49.7558,49.7558,1.0170660522666,0
+GSID.US,D,20201221,000000,49.0489,49.0489,49.0489,49.0489,5.0853302613329,0
+GSID.US,D,20201222,000000,48.9614,48.9614,48.9614,48.9614,2.0341321045332,0
+GSID.US,D,20201223,000000,49.4717,49.4717,49.4717,49.4717,51.870368665596,0
+GSID.US,D,20201224,000000,49.4697,49.4697,49.4697,49.4697,51.870368665596,0
+GSID.US,D,20201228,000000,49.8807,49.8807,49.8807,49.8807,1.0170660522666,0
+GSID.US,D,20201229,000000,50.2268,50.2268,50.2268,50.2268,104.75780338346,0
+GSID.US,D,20201230,000000,50.3419,50.3419,50.3419,50.3419,21.358387097598,0
+GSID.US,D,20201231,000000,50.1393,50.2258,50.0921,50.2258,5655.9043166545,0
+GSID.US,D,20210104,000000,50.9465,50.9465,50.2691,50.2691,954.00795702606,0
+GSID.US,D,20210105,000000,50.3498,50.6988,50.3498,50.6988,1502.2065591977,0
+GSID.US,D,20210106,000000,51.4087,51.4087,51.2523,51.2523,266.47130569385,0
+GSID.US,D,20210107,000000,51.3753,51.3753,51.3753,51.3753,95.604208913059,0
+GSID.US,D,20210108,000000,51.8167,51.8167,51.8167,51.8167,2.0341321045332,0
+GSID.US,D,20210111,000000,51.1874,51.1874,51.1874,51.1874,54.921566822396,0
+GSID.US,D,20210112,000000,51.4706,51.4706,51.4706,51.4706,10.170660522666,0
+GSID.US,D,20210113,000000,51.3585,51.3585,51.3585,51.3585,43.733840247463,0
+GSID.US,D,20210114,000000,51.4185,51.7115,51.4185,51.7115,660.07586792101,0
+GSID.US,D,20210115,000000,51.0606,51.0606,50.9406,50.9406,104.75780338346,0
+GSID.US,D,20210119,000000,51.2278,51.3241,51.2278,51.3241,157.64523810132,0
+GSID.US,D,20210120,000000,51.6495,51.6495,51.6495,51.6495,10.170660522666,0
+GSID.US,D,20210121,000000,51.7204,51.7204,51.7204,51.7204,27.460783411198,0
+GSID.US,D,20210122,000000,51.5198,51.5198,51.5119,51.5119,217.65213518505,0
+GSID.US,D,20210125,000000,51.3556,51.3556,51.3556,51.3556,42.716774195197,0
+GSID.US,D,20210126,000000,51.4833,51.4833,51.4833,51.4833,2.0341321045332,0
+GSID.US,D,20210127,000000,50.2593,50.2593,50.2593,50.2593,2.0341321045332,0
+GSID.US,D,20210128,000000,50.6761,50.6761,50.6761,50.6761,2.0341321045332,0
+GSID.US,D,20210129,000000,49.5996,49.5996,49.5996,49.5996,2.0341321045332,0
+GSID.US,D,20210202,000000,50.6692,50.6692,50.6692,50.6692,1.0170660522666,0
+GSID.US,D,20210203,000000,50.8158,50.8158,50.8158,50.8158,1.0170660522666,0
+GSID.US,D,20210204,000000,50.8207,50.8207,50.8207,50.8207,1.0170660522666,0
+GSID.US,D,20210205,000000,51.153,51.153,51.153,51.153,11.187726574932,0
+GSID.US,D,20210208,000000,51.5502,51.5502,51.5502,51.5502,4.0682642090663,0
+GSID.US,D,20210209,000000,51.7901,51.7901,51.7901,51.7901,3.0511981567998,0
+GSID.US,D,20210210,000000,51.6732,51.6732,51.6732,51.6732,30.511981567998,0
+GSID.US,D,20210211,000000,52.0094,52.0094,52.0094,52.0094,3.0511981567998,0
+GSID.US,D,20210212,000000,52.324,52.324,52.324,52.324,3.0511981567998,0
+GSID.US,D,20210216,000000,52.7311,52.7311,52.7311,52.7311,7.1194623658661,0
+GSID.US,D,20210217,000000,52.448,52.448,52.448,52.448,11.187726574932,0
+GSID.US,D,20210218,000000,52.2974,52.2974,52.1353,52.1353,316.30754225491,0
+GSID.US,D,20210219,000000,52.3211,52.3211,52.3102,52.3102,508.53302613329,0
+GSID.US,D,20210222,000000,52.2129,52.2129,52.2129,52.2129,105.77486943572,0
+GSID.US,D,20210223,000000,52.2611,52.2611,52.2611,52.2611,105.77486943572,0
+GSID.US,D,20210224,000000,52.4283,52.4283,52.4283,52.4283,105.77486943572,0
+GSID.US,D,20210225,000000,51.5296,51.5296,51.5296,51.5296,23.392519202131,0
+GSID.US,D,20210226,000000,50.866,50.866,50.866,50.866,1.0170660522666,0
+GSID.US,D,20210301,000000,51.6515,51.6515,51.6515,51.6515,105.77486943572,0
+GSID.US,D,20210302,000000,51.6191,51.6191,51.6191,51.6191,1.0170660522666,0
+GSID.US,D,20210303,000000,51.3546,51.3546,51.3546,51.3546,105.77486943572,0
+GSID.US,D,20210304,000000,50.7155,50.7155,50.7155,50.7155,10.170660522666,0
+GSID.US,D,20210305,000000,51.1392,51.1392,51.1392,51.1392,10.170660522666,0
+GSID.US,D,20210308,000000,50.9278,50.9278,50.9278,50.9278,10.170660522666,0
+GSID.US,D,20210309,000000,51.6201,51.6201,51.6201,51.6201,10.170660522666,0
+GSID.US,D,20210310,000000,51.8797,51.8797,51.8797,51.8797,30.511981567998,0
+GSID.US,D,20210311,000000,52.0969,52.1225,52.0969,52.1225,1573.4011828564,0
+GSID.US,D,20210312,000000,52.267,52.267,52.267,52.267,1.0170660522666,0
+GSID.US,D,20210315,000000,52.3428,52.3428,52.3428,52.3428,1.0170660522666,0
+GSID.US,D,20210316,000000,52.4361,52.4361,52.4361,52.4361,1.0170660522666,0
+GSID.US,D,20210317,000000,52.734,52.734,52.734,52.734,1.0170660522666,0
+GSID.US,D,20210318,000000,52.7743,52.7842,52.3496,52.3496,314.27341015037,0
+GSID.US,D,20210319,000000,51.3044,52.4095,51.3044,52.4095,105.77486943572,0
+GSID.US,D,20210322,000000,52.4361,52.4361,52.4361,52.4361,51.870368665596,0
+GSID.US,D,20210323,000000,51.9819,51.9819,51.7144,51.7144,293.93208910504,0
+GSID.US,D,20210324,000000,51.5247,51.5247,51.4294,51.4294,209.51560676692,0
+GSID.US,D,20210325,000000,51.8009,51.8009,51.8009,51.8009,1.0170660522666,0
+GSID.US,D,20210326,000000,52.4686,52.4686,52.4686,52.4686,2.0341321045332,0
+GSID.US,D,20210329,000000,52.2729,52.2729,52.2729,52.2729,3.0511981567998,0
+GSID.US,D,20210330,000000,52.15,52.15,52.15,52.15,1.0170660522666,0
+GSID.US,D,20210331,000000,52.036,52.036,52.036,52.036,2.0341321045332,0
+GSID.US,D,20210401,000000,52.6829,52.6829,52.6829,52.6829,141.37218126506,0
+GSID.US,D,20210405,000000,53.441,53.441,53.441,53.441,2.0341321045332,0
+GSID.US,D,20210406,000000,52.8608,52.8608,52.8608,52.8608,11.187726574932,0
+GSID.US,D,20210407,000000,52.9346,52.9346,52.9346,52.9346,20.341321045332,0
+GSID.US,D,20210408,000000,53.2896,53.2896,53.2896,53.2896,2.0341321045332,0
+GSID.US,D,20210409,000000,53.4341,53.4341,53.4341,53.4341,1.0170660522666,0
+GSID.US,D,20210412,000000,53.2503,53.2503,53.1381,53.1381,104.75780338346,0
+GSID.US,D,20210413,000000,53.4459,53.4459,53.4459,53.4459,1.0170660522666,0
+GSID.US,D,20210414,000000,53.4842,53.4842,53.4842,53.4842,11.187726574932,0
+GSID.US,D,20210415,000000,53.9031,53.9031,53.9031,53.9031,10.170660522666,0
+GSID.US,D,20210416,000000,54.2954,54.2954,54.2954,54.2954,3.0511981567998,0
+GSID.US,D,20210419,000000,54.1971,54.1971,54.1971,54.1971,2.0341321045332,0
+GSID.US,D,20210420,000000,53.2817,53.2817,53.2817,53.2817,1.0170660522666,0
+GSID.US,D,20210421,000000,53.7704,53.7704,53.7704,53.7704,8.1365284181327,0
+GSID.US,D,20210422,000000,53.6317,53.6317,53.6317,53.6317,1.0170660522666,0
+GSID.US,D,20210423,000000,54.1597,54.1597,54.1597,54.1597,21.358387097598,0
+GSID.US,D,20210426,000000,54.2482,54.2561,54.1961,54.1961,3691.9497697277,0
+GSID.US,D,20210427,000000,54.0565,54.0565,54.0565,54.0565,8.1365284181327,0
+GSID.US,D,20210428,000000,54.143,54.143,54.143,54.143,1.0170660522666,0
+GSID.US,D,20210429,000000,54.1872,54.1872,54.1872,54.1872,1.0170660522666,0
+GSID.US,D,20210430,000000,53.44,53.44,53.44,53.44,10.170660522666,0
+GSID.US,D,20210503,000000,54.0968,54.0968,54.0968,54.0968,52.887434717862,0
+GSID.US,D,20210504,000000,53.317,53.317,53.317,53.317,2.0341321045332,0
+GSID.US,D,20210505,000000,54.0328,54.0328,54.0328,54.0328,3.0511981567998,0
+GSID.US,D,20210506,000000,54.3986,54.3986,54.3986,54.3986,142.38924731732,0
+GSID.US,D,20210507,000000,55.0436,55.0436,55.0436,55.0436,5.0853302613329,0
+GSID.US,D,20210510,000000,54.7811,54.7811,54.7811,54.7811,160.69643625812,0
+GSID.US,D,20210511,000000,54.0585,54.0585,54.0585,54.0585,115.94552995839,0
+GSID.US,D,20210512,000000,53.1263,53.1263,53.1263,53.1263,2.0341321045332,0
+GSID.US,D,20210513,000000,53.4036,53.4183,53.4036,53.4183,110.86019969706,0
+GSID.US,D,20210514,000000,54.491,54.491,54.491,54.491,1.0170660522666,0
+GSID.US,D,20210517,000000,54.32,54.32,54.32,54.32,1.0170660522666,0
+GSID.US,D,20210518,000000,54.5028,54.5028,54.5028,54.5028,2.0341321045332,0
+GSID.US,D,20210519,000000,53.9886,53.9886,53.9886,53.9886,9.1535944703993,0
+GSID.US,D,20210520,000000,54.734,54.734,54.734,54.734,6.1023963135995,0
+GSID.US,D,20210521,000000,54.8037,54.8037,54.8037,54.8037,7.1194623658661,0
+GSID.US,D,20210524,000000,55.1154,55.1154,55.1154,55.1154,5.0853302613329,0
+GSID.US,D,20210525,000000,55.0927,55.0927,55.0927,55.0927,4.0682642090663,0
+GSID.US,D,20210526,000000,55.1006,55.1193,55.1006,55.1193,523.78901691729,0
+GSID.US,D,20210527,000000,55.251,55.251,55.251,55.251,9.1535944703993,0
+GSID.US,D,20210528,000000,55.43,55.43,55.43,55.43,3.0511981567998,0
+GSID.US,D,20210601,000000,55.3985,55.6857,55.3985,55.5195,930.61543782392,0
+GSID.US,D,20210602,000000,55.666,55.7584,55.666,55.7584,105.77486943572,0
+GSID.US,D,20210603,000000,55.4546,55.4546,55.4546,55.4546,4.0682642090663,0
+GSID.US,D,20210604,000000,55.9668,55.9668,55.9668,55.9668,1.0170660522666,0
+GSID.US,D,20210607,000000,56.1704,56.1704,56.1704,56.1704,5.0853302613329,0
+GSID.US,D,20210608,000000,56.1261,56.1261,56.1261,56.1261,1.0170660522666,0
+GSID.US,D,20210609,000000,55.9206,55.9206,55.9206,55.9206,5.0853302613329,0
+GSID.US,D,20210610,000000,56.077,56.077,56.077,56.077,4.0682642090663,0
+GSID.US,D,20210611,000000,56.1694,56.1694,56.1694,56.1694,1.0170660522666,0
+GSID.US,D,20210614,000000,56.2126,56.257,56.2126,56.257,135.26978495146,0
+GSID.US,D,20210615,000000,56.3032,56.3032,56.3032,56.3032,9.1535944703993,0
+GSID.US,D,20210616,000000,55.958,55.958,55.958,55.958,2.0341321045332,0
+GSID.US,D,20210617,000000,55.5824,55.5824,55.5824,55.5824,25.426651306665,0
+GSID.US,D,20210618,000000,54.6789,54.6789,54.4851,54.4851,416.9970814293,0
+GSID.US,D,20210621,000000,55.1537,55.1537,55.1537,55.1537,1.0170660522666,0
+GSID.US,D,20210622,000000,55.2117,55.2117,55.2117,55.2117,6.1023963135995,0
+GSID.US,D,20210623,000000,54.8892,54.8892,54.8037,54.8037,107.80900154026,0
+GSID.US,D,20210624,000000,55.3426,55.3426,55.3426,55.3426,3.0511981567998,0
+GSID.US,D,20210625,000000,55.4772,55.4772,55.4772,55.4772,1.0170660522666,0
+GSID.US,D,20210628,000000,55.1517,55.1517,55.1517,55.1517,1.0170660522666,0
+GSID.US,D,20210629,000000,55.1616,55.1616,55.1616,55.1616,1.0170660522666,0
+GSID.US,D,20210630,000000,54.668,54.668,54.668,54.668,325236.36512775,0
+GSID.US,D,20210701,000000,54.5707,54.7407,54.5707,54.7407,6217.3247775056,0
+GSID.US,D,20210702,000000,54.8902,55.0112,54.8902,55.0112,1988.3641321812,0
+GSID.US,D,20210706,000000,54.7162,54.7162,54.7162,54.7162,10.170660522666,0
+GSID.US,D,20210707,000000,54.965,54.965,54.965,54.965,2.0341321045332,0
+GSID.US,D,20210708,000000,54.1813,54.1813,54.1813,54.1813,2.0341321045332,0
+GSID.US,D,20210709,000000,55.1843,55.1843,55.1843,55.1843,2.0341321045332,0
+GSID.US,D,20210712,000000,55.3947,55.3947,55.3947,55.3947,116.96259601066,0
+GSID.US,D,20210713,000000,55.0712,55.0712,55.0712,55.0712,4.0682642090663,0
+GSID.US,D,20210714,000000,55.2491,55.2491,55.2491,55.2491,4.0682642090663,0
+GSID.US,D,20210715,000000,54.6945,54.6945,54.6945,54.6945,1.0170660522666,0
+GSID.US,D,20210716,000000,54.2796,54.2796,54.2796,54.2796,58.989831031462,0
+GSID.US,D,20210719,000000,53.2434,53.2434,53.2434,53.2434,1.0170660522666,0
+GSID.US,D,20210720,000000,53.7369,53.7369,53.7369,53.7369,2.0341321045332,0
+GSID.US,D,20210721,000000,54.5216,54.5216,54.5216,54.5216,2.0341321045332,0
+GSID.US,D,20210722,000000,54.5619,54.5619,54.5619,54.5619,1.0170660522666,0
+GSID.US,D,20210723,000000,54.9472,54.9472,54.9472,54.9472,1.0170660522666,0
+GSID.US,D,20210726,000000,54.9915,54.9915,54.9915,54.9915,44.75090629973,0
+GSID.US,D,20210727,000000,54.7605,54.7605,54.7605,54.7605,5.0853302613329,0
+GSID.US,D,20210728,000000,55.0603,55.0603,55.0603,55.0603,3.0511981567998,0
+GSID.US,D,20210729,000000,55.4556,55.4556,55.4556,55.4556,1.0170660522666,0
+GSID.US,D,20210730,000000,55.1026,55.1026,55.1026,55.1026,1.0170660522666,0
+GSID.US,D,20210802,000000,55.8587,55.8587,55.3474,55.3474,148.49164363092,0
+GSID.US,D,20210803,000000,55.7879,55.7879,55.7879,55.7879,1.0170660522666,0
+GSID.US,D,20210804,000000,55.6513,55.6513,55.6513,55.6513,4.0682642090663,0
+GSID.US,D,20210805,000000,55.903,55.903,55.903,55.903,1.0170660522666,0
+GSID.US,D,20210806,000000,55.666,55.666,55.666,55.666,1.0170660522666,0
+GSID.US,D,20210809,000000,55.6689,55.6689,55.6689,55.6689,3.0511981567998,0
+GSID.US,D,20210810,000000,55.7781,55.7781,55.7781,55.7781,1.0170660522666,0
+GSID.US,D,20210811,000000,56.2363,56.2363,56.2108,56.2108,611.25669741222,0
+GSID.US,D,20210812,000000,56.136,56.136,56.136,56.136,3.0511981567998,0
+GSID.US,D,20210813,000000,56.4339,56.4339,56.4339,56.4339,2.0341321045332,0
+GSID.US,D,20210816,000000,56.1468,56.1468,56.1468,56.1468,2.0341321045332,0
+GSID.US,D,20210817,000000,55.6198,55.6198,55.6198,55.6198,31.529047620264,0
+GSID.US,D,20210818,000000,55.4103,55.4103,55.4103,55.4103,2.0341321045332,0
+GSID.US,D,20210819,000000,54.7261,54.8323,54.7261,54.8323,414.96294932477,0
+GSID.US,D,20210820,000000,55.0495,55.0495,55.0495,55.0495,1.0170660522666,0
+GSID.US,D,20210823,000000,55.605,55.605,55.605,55.605,1.0170660522666,0
+GSID.US,D,20210824,000000,55.7672,55.7672,55.7672,55.7672,4.0682642090663,0
+GSID.US,D,20210825,000000,55.8007,55.8007,55.8007,55.8007,6.1023963135995,0
+GSID.US,D,20210826,000000,55.4812,55.4812,55.4812,55.4812,4.0682642090663,0
+GSID.US,D,20210827,000000,56.0023,56.0023,56.0023,56.0023,104.75780338346,0
+GSID.US,D,20210830,000000,55.9993,55.9993,55.9993,55.9993,3.0511981567998,0
+GSID.US,D,20210831,000000,55.9531,55.9531,55.9531,55.9531,3.0511981567998,0
+GSID.US,D,20210901,000000,56.3326,56.3906,56.3326,56.3906,516.66955455142,0
+GSID.US,D,20210902,000000,56.662,56.662,56.662,56.662,381.39976959997,0
+GSID.US,D,20210903,000000,57.0002,57.0002,57.0002,57.0002,7.1194623658661,0
+GSID.US,D,20210907,000000,57.185,57.185,57.0366,57.0366,167.81589862399,0
+GSID.US,D,20210908,000000,56.607,56.607,56.607,56.607,18.307188940799,0
+GSID.US,D,20210909,000000,56.544,56.544,56.544,56.544,6.1023963135995,0
+GSID.US,D,20210910,000000,56.3847,56.3847,56.3847,56.3847,1.0170660522666,0
+GSID.US,D,20210913,000000,56.8164,56.8164,56.8164,56.8164,1.0170660522666,0
+GSID.US,D,20210914,000000,56.6149,56.6149,56.6149,56.6149,1.0170660522666,0
+GSID.US,D,20210915,000000,56.7367,56.7367,56.7367,56.7367,46.785038404263,0
+GSID.US,D,20210916,000000,56.6747,56.6747,56.6747,56.6747,51.870368665596,0
+GSID.US,D,20210917,000000,56.6335,56.6335,55.9639,55.9639,314.27341015037,0
+GSID.US,D,20210920,000000,54.8037,54.8686,54.8037,54.8686,127.13325653332,0
+GSID.US,D,20210921,000000,55.5392,55.5392,55.4478,55.4478,415.98001537703,0
+GSID.US,D,20210922,000000,55.6454,55.6454,55.6454,55.6454,103.74073733119,0
+GSID.US,D,20210923,000000,56.072,56.3091,56.072,56.3091,218.66920123732,0
+GSID.US,D,20210924,000000,55.7761,55.8115,55.7761,55.8115,409.87761906343,0
+GSID.US,D,20210927,000000,55.7761,55.8046,55.7142,55.7142,1244.8888479743,0
+GSID.US,D,20210928,000000,54.4596,54.4596,54.4596,54.4596,2.0341321045332,0
+GSID.US,D,20210929,000000,54.3495,54.3495,54.3495,54.3495,1.0170660522666,0
+GSID.US,D,20210930,000000,54.1587,54.1587,54.1587,54.1587,4.0682642090663,0
+GSID.US,D,20211001,000000,54.2305,54.2305,54.2305,54.2305,179.00362519892,0
+GSID.US,D,20211004,000000,53.8589,54.0938,53.556,53.7418,2906.7747773779,0
+GSID.US,D,20211005,000000,53.908,54.1321,53.8589,54.1321,276.64196621651,0
+GSID.US,D,20211006,000000,53.3014,53.7537,53.3014,53.7537,1096.3972043434,0
+GSID.US,D,20211007,000000,54.3966,54.3966,54.1892,54.1892,733.30462368421,0
+GSID.US,D,20211008,000000,54.1312,54.1312,54.1312,54.1312,84.416482338127,0
+GSID.US,D,20211011,000000,54.2099,54.2099,54.0024,54.0024,344.78539171837,0
+GSID.US,D,20211012,000000,54.0083,54.0083,54.0063,54.0063,1217.4280645631,0
+GSID.US,D,20211013,000000,54.4163,54.5048,54.4163,54.5048,261.38597543251,0
+GSID.US,D,20211014,000000,55.0426,55.0426,55.0426,55.0426,103.74073733119,0
+GSID.US,D,20211015,000000,55.5027,55.5027,55.5027,55.5027,1.0170660522666,0
+GSID.US,D,20211018,000000,55.3258,55.3258,55.2668,55.2668,634.64921661435,0
+GSID.US,D,20211019,000000,55.7171,55.7171,55.6277,55.6277,1081.1412135594,0
+GSID.US,D,20211020,000000,55.8833,55.9226,55.786,55.786,12170.212381422,0
+GSID.US,D,20211021,000000,55.4556,55.5412,55.4556,55.5067,567.52285716475,0
+GSID.US,D,20211022,000000,55.722,55.8027,55.722,55.8027,186.12308756478,0
+GSID.US,D,20211025,000000,55.7653,55.7653,55.7279,55.7279,179.00362519892,0
+GSID.US,D,20211026,000000,55.9905,55.9905,55.8577,55.8577,874.67680494926,0
+GSID.US,D,20211027,000000,55.9619,55.9619,55.604,55.604,431.23600616103,0
+GSID.US,D,20211028,000000,56.0681,56.1202,56.0681,56.1202,346.81952382291,0
+GSID.US,D,20211029,000000,55.8144,55.8144,55.8144,55.8144,3.0511981567998,0
+GSID.US,D,20211101,000000,56.2746,57.0867,56.1861,56.3523,31981.642013523,0
+GSID.US,D,20211102,000000,56.3041,56.8026,56.1577,56.1577,14575.573595033,0
+GSID.US,D,20211103,000000,56.4702,56.7053,56.2353,56.6374,2458.2486483283,0
+GSID.US,D,20211104,000000,56.5391,56.547,56.4702,56.547,288.84675884371,0
+GSID.US,D,20211105,000000,56.6168,56.6168,56.6168,56.6168,12.204792627199,0
+GSID.US,D,20211108,000000,56.6905,56.6905,56.6905,56.6905,633.63215056208,0
+GSID.US,D,20211109,000000,56.5332,56.5332,56.5332,56.5332,64.075161292795,0
+GSID.US,D,20211110,000000,56.3139,56.3139,55.843,55.843,616.34202767355,0
+GSID.US,D,20211111,000000,56.1753,56.1763,56.0564,56.0564,1482.8823042047,0
+GSID.US,D,20211112,000000,56.3778,56.3778,56.3778,56.3778,4.0682642090663,0
+GSID.US,D,20211115,000000,56.2156,56.2657,56.2156,56.2657,262865.80653856,0
+GSID.US,D,20211116,000000,56.1911,56.1911,56.1911,56.1911,2.0341321045332,0
+GSID.US,D,20211117,000000,56.072,56.072,56.072,56.072,174.93536098985,0
+GSID.US,D,20211118,000000,56.2058,56.2058,56.1261,56.1261,408.86055301117,0
+GSID.US,D,20211119,000000,55.6788,55.6788,55.6788,55.6788,2.0341321045332,0
+GSID.US,D,20211122,000000,55.7417,55.7417,55.3572,55.3572,214.60093702825,0
+GSID.US,D,20211123,000000,55.2786,55.2786,55.2786,55.2786,3.0511981567998,0
+GSID.US,D,20211124,000000,54.5727,54.9129,54.5727,54.9129,615.32496162128,0
+GSID.US,D,20211126,000000,54.1135,54.1135,53.3505,53.4646,314.27341015037,0
+GSID.US,D,20211129,000000,53.8313,53.8313,53.8313,53.8313,8.1365284181327,0
+GSID.US,D,20211130,000000,52.8521,53.2384,52.8521,53.2384,5383.330614647,0
+GSID.US,D,20211201,000000,53.0782,53.0782,53.0782,53.0782,41.69970814293,0
+GSID.US,D,20211202,000000,53.3604,53.7173,53.3604,53.5944,7877.1765748047,0
+GSID.US,D,20211203,000000,53.2866,53.3692,53.2866,53.3692,232.90812596905,0
+GSID.US,D,20211206,000000,53.8903,53.8903,53.8903,53.8903,8.1365284181327,0
+GSID.US,D,20211207,000000,54.9778,54.9778,54.9778,54.9778,1.0170660522666,0
+GSID.US,D,20211208,000000,55.1596,55.1596,55.1596,55.1596,2.0341321045332,0
+GSID.US,D,20211209,000000,54.7142,54.7142,54.6965,54.6965,105.77486943572,0
+GSID.US,D,20211210,000000,54.6759,54.8037,54.6759,54.8037,797.379784977,0
+GSID.US,D,20211213,000000,54.2314,54.2314,54.2314,54.2314,3.0511981567998,0
+GSID.US,D,20211214,000000,53.8952,53.8952,53.8952,53.8952,1.0170660522666,0
+GSID.US,D,20211215,000000,54.0644,54.6365,53.9375,54.6365,408.86055301117,0
+GSID.US,D,20211216,000000,54.7496,54.7496,54.7496,54.7496,4.0682642090663,0
+GSID.US,D,20211217,000000,54.201,54.2207,54.0378,54.0378,747.54354841594,0
+GSID.US,D,20211220,000000,53.5659,53.8382,53.5659,53.8382,1827.6676959231,0
+GSID.US,D,20211221,000000,54.4566,54.4566,54.4566,54.4566,15.255990783999,0
+GSID.US,D,20211222,000000,54.8873,54.9847,54.8873,54.9847,637.70041477115,0
+GSID.US,D,20211223,000000,55.3416,55.3416,55.3416,55.3416,1.0170660522666,0
+GSID.US,D,20211227,000000,55.6405,55.7024,55.6405,55.7024,3167.1436867581,0
+GSID.US,D,20211228,000000,55.7323,55.7323,55.7323,55.7323,277.65903226878,0
+GSID.US,D,20211229,000000,55.7608,55.7608,55.7608,55.7608,50.853302613329,0
+GSID.US,D,20211230,000000,55.5812,55.5812,55.5812,55.5812,84.416482338127,0
+GSID.US,D,20211231,000000,55.5925,55.5925,55.5925,55.5925,1.0170660522666,0
+GSID.US,D,20220103,000000,55.8567,55.8567,55.8567,55.8567,520.73781876049,0
+GSID.US,D,20220104,000000,56.1911,56.1953,56.1911,56.1953,524.80608296956,0
+GSID.US,D,20220105,000000,56.3778,56.3778,55.7839,55.7839,220.70333334185,0
+GSID.US,D,20220106,000000,55.5913,55.5913,55.3589,55.4044,424197.90907935,0
+GSID.US,D,20220107,000000,55.4634,55.6698,55.4634,55.6282,564.47165900795,0
+GSID.US,D,20220110,000000,55.2963,55.2963,55.0407,55.1296,1000.7929954303,0
+GSID.US,D,20220111,000000,55.139,55.6897,55.139,55.6897,203.41321045332,0
+GSID.US,D,20220112,000000,56.2711,56.2711,56.2711,56.2711,1.0170660522666,0
+GSID.US,D,20220113,000000,55.8521,55.8521,55.8521,55.8521,87.467680494926,0
+GSID.US,D,20220114,000000,55.788,55.788,55.788,55.788,12.204792627199,0
+GSID.US,D,20220118,000000,55.1882,55.1882,54.9163,54.9163,248.16411675305,0
+GSID.US,D,20220119,000000,55.1277,55.1277,54.9047,54.9047,366.14377881597,0
+GSID.US,D,20220120,000000,54.7948,54.7948,54.5687,54.5687,564.47165900795,0
+GSID.US,D,20220121,000000,54.3327,54.3327,53.9766,53.9766,19073.039678155,0
+GSID.US,D,20220124,000000,52.9464,53.3496,52.5728,53.3496,1111.6531951274,0
+GSID.US,D,20220125,000000,53.0453,53.0453,53.0453,53.0453,44.75090629973,0
+GSID.US,D,20220126,000000,53.5855,53.5855,52.8885,52.8885,4105.8956530002,0
+GSID.US,D,20220127,000000,52.5138,52.6612,52.5138,52.5591,168375.28495273,0
+GSID.US,D,20220128,000000,52.2483,52.5531,52.0714,52.5531,1607.9814286335,0
+GSID.US,D,20220131,000000,53.3898,53.5221,53.3898,53.5221,767.88486946127,0
+GSID.US,D,20220201,000000,53.6642,53.9927,53.6642,53.9927,280.71023042558,0
+GSID.US,D,20220202,000000,54.4114,54.5084,54.4114,54.4803,996.72473122125,0
+GSID.US,D,20220203,000000,53.7831,53.8512,53.6448,53.6448,1049.6121659391,0
+GSID.US,D,20220204,000000,53.7192,53.7192,53.7192,53.7192,1.0170660522666,0
+GSID.US,D,20220207,000000,53.7134,53.9001,53.7134,53.8006,61616.912644467,0
+GSID.US,D,20220208,000000,54.1155,54.1227,54.1155,54.1227,310.20514594131,0
+GSID.US,D,20220209,000000,54.7555,54.9257,54.7555,54.9257,203.41321045332,0
+GSID.US,D,20220210,000000,54.2442,54.9081,54.2442,54.2611,256.30064517118,0
+GSID.US,D,20220211,000000,53.4282,53.4282,53.4282,53.4282,175.95242704212,0
+GSID.US,D,20220214,000000,53.0152,53.1332,53.0152,53.087,5025.3233642492,0
+GSID.US,D,20220215,000000,53.674,54.055,53.674,54.0541,583.79591400102,0
+GSID.US,D,20220216,000000,54.2327,54.2327,54.2327,54.2327,63.058095240528,0
+GSID.US,D,20220217,000000,53.4468,53.4468,53.4468,53.4468,1.0170660522666,0
+GSID.US,D,20220218,000000,53.2925,53.2925,53.1181,53.1181,2299.5863441747,0
+GSID.US,D,20220222,000000,52.6908,52.6908,52.3515,52.4843,1236.7523195562,0
+GSID.US,D,20220223,000000,52.9759,52.9759,52.0765,52.0765,431.23600616103,0
+GSID.US,D,20220224,000000,50.3114,51.2656,50.3114,51.2656,994.69059911672,0
+GSID.US,D,20220225,000000,51.7764,52.6269,51.7764,52.6269,518.70368665596,0
+GSID.US,D,20220228,000000,51.7075,51.8254,51.6092,51.7931,13145.578725546,0
+GSID.US,D,20220301,000000,50.4687,50.685,50.4687,50.685,1042.4927035732,0
+GSID.US,D,20220302,000000,50.921,51.2842,50.921,51.2842,318.34167435944,0
+GSID.US,D,20220303,000000,51.0881,51.0881,50.3116,50.3116,813.65284181327,0
+GSID.US,D,20220304,000000,48.9841,48.9841,48.8481,48.8481,430.21894010877,0
+GSID.US,D,20220307,000000,47.4442,47.4442,47.4438,47.4438,444.4578648405,0
+GSID.US,D,20220308,000000,47.7096,47.7096,47.7096,47.7096,11.187726574932,0
+GSID.US,D,20220309,000000,49.102,49.607,49.102,49.607,496.32823350609,0
+GSID.US,D,20220310,000000,49.1315,49.1315,48.9769,48.9769,111.87726574932,0
+GSID.US,D,20220311,000000,49.3872,49.3872,48.5504,48.5504,752.62887867727,0
+GSID.US,D,20220314,000000,49.1906,49.1906,48.9731,48.9731,409.87761906343,0
+GSID.US,D,20220315,000000,49.4177,49.4177,49.4177,49.4177,1.0170660522666,0
+GSID.US,D,20220316,000000,51.0982,51.0982,51.0982,51.0982,1.0170660522666,0
+GSID.US,D,20220317,000000,51.0783,51.5601,51.0783,51.5404,1116.7385253887,0
+GSID.US,D,20220318,000000,52.0958,52.0958,52.0958,52.0958,71.194623658661,0
+GSID.US,D,20220321,000000,51.737,51.77,51.6878,51.77,381.39976959997,0
+GSID.US,D,20220322,000000,52.2614,52.2614,52.2614,52.2614,1.0170660522666,0
+GSID.US,D,20220323,000000,51.7469,51.7469,51.6228,51.6228,406.82642090663,0
+GSID.US,D,20220324,000000,52.0005,52.0005,52.0005,52.0005,3.0511981567998,0
+GSID.US,D,20220325,000000,51.796,51.8321,51.796,51.8321,28325.289555624,0
+GSID.US,D,20220328,000000,51.5601,51.681,51.5601,51.681,431.23600616103,0
+GSID.US,D,20220329,000000,52.7596,52.7596,52.7314,52.7314,407.8434869589,0
+GSID.US,D,20220330,000000,52.6793,52.6793,52.4756,52.4756,1355.7490476714,0
+GSID.US,D,20220331,000000,51.7157,51.7157,51.7157,51.7157,1.0170660522666,0
+GSID.US,D,20220401,000000,52.0222,52.1664,52.0222,52.1664,9680.4346854734,0
+GSID.US,D,20220404,000000,52.3513,52.3513,52.3513,52.3513,1.0170660522666,0
+GSID.US,D,20220405,000000,51.6942,51.6942,51.6942,51.6942,1.0170660522666,0
+GSID.US,D,20220406,000000,51.1373,51.1373,51.1344,51.1344,431.23600616103,0
+GSID.US,D,20220407,000000,51.1817,51.1817,51.1817,51.1817,2.0341321045332,0
+GSID.US,D,20220408,000000,51.1467,51.1467,51.1467,51.1467,26.443717358931,0
+GSID.US,D,20220411,000000,50.6365,50.6365,50.6365,50.6365,26.443717358931,0
+GSID.US,D,20220412,000000,50.2819,50.321,50.1737,50.2818,3524.1338711037,0
+GSID.US,D,20220413,000000,50.8146,50.8146,50.8146,50.8146,63.058095240528,0
+GSID.US,D,20220414,000000,50.6064,50.6313,50.6064,50.6313,321.39287251624,0
+GSID.US,D,20220418,000000,50.39,50.3901,50.2928,50.2928,1649.6811367764,0
+GSID.US,D,20220419,000000,50.3945,50.4554,49.9968,50.4554,5584.7096929958,0
+GSID.US,D,20220420,000000,50.8522,50.8698,50.8522,50.8698,407.8434869589,0
+GSID.US,D,20220421,000000,51.275,51.275,50.2819,50.2819,510.56715823783,0
+GSID.US,D,20220422,000000,49.6718,49.6718,49.4857,49.4857,634.64921661435,0
+GSID.US,D,20220425,000000,48.817,49.2384,48.8169,49.2384,1480.8481721001,0
+GSID.US,D,20220426,000000,47.9795,47.9795,47.9104,47.9104,579.72764979195,0
+GSID.US,D,20220427,000000,48.1483,48.1483,48.109,48.1346,1337.4418587306,0
+GSID.US,D,20220428,000000,48.6793,48.7677,48.6793,48.7677,996.72473122125,0
+GSID.US,D,20220429,000000,48.2139,48.2139,48.2139,48.2139,7.1194623658661,0
+GSID.US,D,20220502,000000,48.0697,48.0933,48.0697,48.0933,215.61800308052,0
+GSID.US,D,20220503,000000,48.3155,48.4629,48.2762,48.2762,17939.011029878,0
+GSID.US,D,20220504,000000,48.3842,49.2397,48.2859,48.9742,32969.213150274,0
+GSID.US,D,20220505,000000,47.5288,47.7452,47.5288,47.7452,329.52940093437,0
+GSID.US,D,20220506,000000,47.2644,47.2644,47.2644,47.2644,18.307188940799,0
+GSID.US,D,20220509,000000,46.4571,46.4571,45.9084,45.9084,873.659738897,0
+GSID.US,D,20220510,000000,46.5653,46.5653,46.1557,46.1557,507.51596008103,0
+GSID.US,D,20220511,000000,45.8697,45.8697,45.8697,45.8697,186.12308756478,0
+GSID.US,D,20220512,000000,45.7668,45.7668,45.7668,45.7668,88.484746547193,0
+GSID.US,D,20220513,000000,46.3884,46.998,46.3884,46.9883,511.58422429009,0
+GSID.US,D,20220516,000000,47.057,47.1845,47.0543,47.0543,29717.652981177,0
+GSID.US,D,20220517,000000,48.0697,48.0697,47.9475,47.9811,664.14413213008,0
+GSID.US,D,20220518,000000,47.1454,47.1454,46.8368,46.8368,770.93606761807,0
+GSID.US,D,20220519,000000,47.2437,47.2437,47.0667,47.1454,348326.81571237,0
+GSID.US,D,20220520,000000,47.6174,47.6174,47.1356,47.5092,7715.4630724943,0
+GSID.US,D,20220523,000000,48.2565,48.3155,48.2565,48.3155,1625.271551522,0
+GSID.US,D,20220524,000000,48.05,48.227,48.05,48.2172,15119.703932995,0
+GSID.US,D,20220525,000000,48.2565,48.2565,48.2565,48.2565,840.0965591722,0
+GSID.US,D,20220526,000000,48.6694,48.872,48.6694,48.872,868.57440863566,0
+GSID.US,D,20220527,000000,49.1561,49.4753,49.1561,49.3576,29374.901721563,0
+GSID.US,D,20220531,000000,49.338,49.338,49.0922,49.0922,1540.8550691839,0
+GSID.US,D,20220601,000000,49.2789,49.279,48.5613,48.6203,4121.1516437842,0
+GSID.US,D,20220602,000000,48.9152,49.5347,48.9152,49.5347,2251.7842397182,0
+GSID.US,D,20220603,000000,49.1511,49.1511,48.807,48.807,4033.6839632893,0
+GSID.US,D,20220606,000000,49.515,49.5543,49.0332,49.0332,25477.504609278,0
+GSID.US,D,20220607,000000,48.7579,49.1414,48.7579,49.1414,980.45167438499,0
+GSID.US,D,20220608,000000,48.7972,48.7972,48.5022,48.5121,1451.3532565844,0
+GSID.US,D,20220609,000000,47.4698,47.4698,47.4698,47.4698,312.23927804584,0
+GSID.US,D,20220610,000000,46.7816,46.7816,46.3195,46.408,1165890.2764966,0
+GSID.US,D,20220613,000000,45.3166,46.3785,45.0806,45.0806,93951.476578126,0
+GSID.US,D,20220614,000000,44.9135,44.9135,44.0384,44.3894,16710.39523874,0
+GSID.US,D,20220615,000000,44.5006,45.2849,44.5006,45.2849,3499.7242858493,0
+GSID.US,D,20220616,000000,44.3531,44.3531,44.3039,44.3039,1973.1081413972,0
+GSID.US,D,20220617,000000,44.3226,44.3334,44.1479,44.1479,3293.2598772392,0
+GSID.US,D,20220621,000000,44.9332,44.9332,44.7267,44.7267,16573.091321684,0
+GSID.US,D,20220622,000000,44.7282,44.7282,44.5104,44.5721,1238.7864516607,0
+GSID.US,D,20220623,000000,44.3875,44.3973,44.3727,44.3727,1365.919708194,0
+GSID.US,D,20220624,000000,45.0913,45.6648,45.0913,45.6648,160.314670272,0
+GSID.US,D,20220627,000000,45.5804,45.6755,45.5205,45.5205,2362.6374531336,0
+GSID.US,D,20220628,000000,45.7512,45.7512,45.1712,45.1811,31553.934976286,0
+GSID.US,D,20220629,000000,45.1292,45.1292,45.1292,45.1292,19.0373670948,0
+GSID.US,D,20220630,000000,44.4226,44.9167,44.4226,44.7512,9707.0532849696,0
+GSID.US,D,20220701,000000,44.3528,44.6683,44.3528,44.6683,29784.461803159,0
+GSID.US,D,20220705,000000,43.5643,43.9081,43.4895,43.9081,7887.4817773824,0
+GSID.US,D,20220706,000000,43.8438,43.9425,43.8438,43.9425,588.1544465604,0
+GSID.US,D,20220707,000000,44.5962,44.5962,44.5962,44.5962,4.0078667568,0
+GSID.US,D,20220708,000000,44.6422,44.6979,44.6422,44.6979,1191.3383934588,0
+GSID.US,D,20220711,000000,44.1831,44.2829,43.8837,43.8837,2713.3257943536,0
+GSID.US,D,20220712,000000,43.9236,43.9778,43.9236,43.9778,1344.6392969064,0
+GSID.US,D,20220713,000000,43.9635,43.9635,43.9312,43.9312,8418.5241226584,0
+GSID.US,D,20220714,000000,43.1252,43.2552,42.9056,43.1452,23341.815991603,0
+GSID.US,D,20220715,000000,43.8238,43.9476,43.744,43.9084,26970.939339886,0
+GSID.US,D,20220718,000000,44.5324,44.6608,44.1851,44.1851,7332.3922315656,0
+GSID.US,D,20220719,000000,44.8718,45.3346,44.8718,45.3346,2352.6177862416,0
+GSID.US,D,20220720,000000,45.1312,45.1312,44.9616,44.9997,286439.23120843,0
+GSID.US,D,20220721,000000,45.5361,45.5361,45.5361,45.5361,45.088501014,0
+GSID.US,D,20220722,000000,45.3608,45.39,45.3209,45.39,1259.4721283244,0
+GSID.US,D,20220725,000000,45.5504,45.719,45.5504,45.719,2639.1802593528,0
+GSID.US,D,20220726,000000,45.2809,45.4472,45.0314,45.1911,12689.908118718,0
+GSID.US,D,20220727,000000,46.1272,46.1272,46.1272,46.1272,21.0413004732,0
+GSID.US,D,20220728,000000,46.4344,46.4344,46.4344,46.4344,16.0314670272,0
+GSID.US,D,20220729,000000,46.9646,46.9646,46.9646,46.9646,12.0236002704,0
+GSID.US,D,20220801,000000,46.9676,47.0974,46.9676,47.0512,304.5978735168,0
+GSID.US,D,20220802,000000,46.4032,46.4032,46.4032,46.4032,10.019666892,0
+GSID.US,D,20220803,000000,46.5784,46.6989,46.5784,46.6989,265.521172638,0
+GSID.US,D,20220804,000000,46.8578,46.8915,46.8578,46.8915,351.6903079092,0
+GSID.US,D,20220805,000000,46.3987,46.5576,46.3987,46.5576,483.9499108836,0
+GSID.US,D,20220808,000000,46.7207,46.7207,46.6982,46.6982,7572.8642369736,0
+GSID.US,D,20220809,000000,46.3945,46.3945,46.3945,46.3945,1.0019666892,0
+GSID.US,D,20220810,000000,47.277,47.5764,47.277,47.4623,11174.934484648,0
+GSID.US,D,20220811,000000,47.307,47.4121,47.297,47.4121,547.0738123032,0
+GSID.US,D,20220812,000000,47.7422,47.7667,47.7422,47.7667,596.170180074,0
+GSID.US,D,20220815,000000,47.5066,47.5105,47.4716,47.5105,1314.5802962304,0
+GSID.US,D,20220816,000000,47.5066,47.5239,47.5066,47.5239,3153.1891709124,0
+GSID.US,D,20220817,000000,47.1473,47.1822,47.1473,47.1536,410.806342572,0
+GSID.US,D,20220818,000000,46.9434,46.9434,46.9434,46.9434,1.0019666892,0
+GSID.US,D,20220819,000000,46.3588,46.3588,46.341,46.341,191.3756376372,0
+GSID.US,D,20220822,000000,45.4606,45.6502,45.4606,45.6402,41741.932272072,0
+GSID.US,D,20220823,000000,45.75,45.75,45.4606,45.5896,18625.558785539,0
+GSID.US,D,20220824,000000,45.7123,45.74,45.6602,45.6752,1540.0228013004,0
+GSID.US,D,20220825,000000,45.8398,46.1386,45.8398,46.1386,1853.63837502,0
+GSID.US,D,20220826,000000,45.251,45.3508,44.9806,44.9806,7660.035338934,0
+GSID.US,D,20220829,000000,44.8632,44.8632,44.8632,44.8632,34.0668674328,0
+GSID.US,D,20220830,000000,44.712,44.712,44.5668,44.5668,315.619507098,0
+GSID.US,D,20220831,000000,44.3927,44.3927,44.2469,44.2469,881153.55368302,0
+GSID.US,D,20220901,000000,43.6641,43.6941,43.245,43.6941,2146.2126482664,0
+GSID.US,D,20220902,000000,43.3389,43.3389,43.3389,43.3389,92.1809354064,0
+GSID.US,D,20220906,000000,43.1726,43.1726,43.1726,43.1726,56.1101345952,0
+GSID.US,D,20220907,000000,42.9555,43.5955,42.9555,43.5338,9375.4023108444,0
+GSID.US,D,20220908,000000,43.4745,43.6176,43.4745,43.6176,22195.566099158,0
+GSID.US,D,20220909,000000,44.3328,44.7021,44.3328,44.7021,2826.5480302332,0
+GSID.US,D,20220912,000000,45.1712,45.1911,45.1712,45.1911,722.4179829132,0
+GSID.US,D,20220913,000000,45.1712,45.1712,43.7495,43.7495,13.0255669596,0
+GSID.US,D,20220914,000000,43.8799,43.8799,43.8799,43.8799,6.0118001352,0
+GSID.US,D,20220915,000000,43.5645,43.5645,43.5645,43.5645,20.039333784,0
+GSID.US,D,20220916,000000,43.2691,43.2691,43.2691,43.2691,20.039333784,0
+GSID.US,D,20220919,000000,42.9954,43.3906,42.9954,43.3906,4864.548276066,0
+GSID.US,D,20220920,000000,42.9156,42.9156,42.6162,42.6875,2157.2342818476,0
+GSID.US,D,20220921,000000,42.1705,42.1705,42.1572,42.1572,296.5821400032,0
+GSID.US,D,20220922,000000,42.0971,42.0971,42.0516,42.0516,722.4179829132,0
+GSID.US,D,20220923,000000,41.189,41.189,40.4504,40.6775,4540.9130354544,0
+GSID.US,D,20220926,000000,40.54,40.54,39.69,40.0527,93650,0
+GSID.US,D,20220927,000000,39.6408,39.8168,39.6408,39.8168,1660,0
+GSID.US,D,20220928,000000,40.67,40.7835,40.65,40.7835,1761,0
+GSID.US,D,20220929,000000,40.23,40.74,40.23,40.2351,2237,0
+GSID.US,D,20220930,000000,40.19,40.46,40.14,40.14,24026,0
+GSID.US,D,20221003,000000,40.8825,40.8825,40.8825,40.8825,1333,0
+GSID.US,D,20221004,000000,41.85,42.52,41.85,42.5101,2122,0
+GSID.US,D,20221005,000000,41.96,42.0575,41.96,42.0575,17492,0
+GSID.US,D,20221006,000000,41.62,41.71,41.3793,41.3793,541,0
+GSID.US,D,20221007,000000,40.73,40.94,40.45,40.57,18063,0
+GSID.US,D,20221010,000000,40.51,40.5793,40.5075,40.5075,262,0
+GSID.US,D,20221011,000000,40.0358,40.0358,40.0358,40.0358,1,0
+GSID.US,D,20221012,000000,39.93,39.93,39.9275,39.9275,280,0
+GSID.US,D,20221013,000000,39.5966,40.8572,39.5966,40.61,5247,0
+GSID.US,D,20221014,000000,40.35,40.35,40.0607,40.0607,419,0
+GSID.US,D,20221017,000000,41.04,41.09,41.0395,41.0395,2044,0
+GSID.US,D,20221018,000000,41.2851,41.2851,41.2851,41.2851,157,0
+GSID.US,D,20221019,000000,40.7893,40.7893,40.7893,40.7893,58,0
+GSID.US,D,20221020,000000,41.1799,41.1799,40.772,40.772,376,0
+GSID.US,D,20221021,000000,40.41,41.418,40.41,41.418,1875,0
+GSID.US,D,20221024,000000,41.61,41.61,41.41,41.429,2325,0
+GSID.US,D,20221025,000000,41.66,42.345,41.66,42.345,598,0
+GSID.US,D,20221026,000000,42.9093,42.93,42.74,42.7614,13130,0
+GSID.US,D,20221027,000000,42.754,42.754,42.3666,42.3666,325,0
+GSID.US,D,20221028,000000,42.53,42.7476,42.53,42.7476,517,0
+GSID.US,D,20221031,000000,42.26,42.35,42.2,42.3297,12193,0
+GSID.US,D,20221101,000000,43.14,43.14,42.65,42.743,7586,0
+GSID.US,D,20221102,000000,42.19,42.19,42.1581,42.1581,245,0
+GSID.US,D,20221103,000000,41.65,41.8,41.65,41.7906,877,0
+GSID.US,D,20221104,000000,42.9,43.3789,42.9,43.3789,2784,0
+GSID.US,D,20221107,000000,43.53,43.5593,43.53,43.5593,265,0
+GSID.US,D,20221108,000000,44.34,44.34,44.0338,44.0338,1615,0
+GSID.US,D,20221109,000000,43.4284,43.4284,43.4284,43.4284,12,0
+GSID.US,D,20221110,000000,45.7908,45.7908,45.7908,45.7908,48,0
+GSID.US,D,20221111,000000,46.7439,46.7439,46.7439,46.7439,7,0
+GSID.US,D,20221114,000000,46.135,46.49,46.135,46.2684,7860,0
+GSID.US,D,20221115,000000,46.5422,46.5422,46.5422,46.5422,1,0
+GSID.US,D,20221116,000000,46.4705,46.4705,46.4705,46.4705,21,0
+GSID.US,D,20221117,000000,46.4257,46.4257,46.4257,46.4257,3,0
+GSID.US,D,20221118,000000,46.4839,46.4839,46.4839,46.4839,1,0
+GSID.US,D,20221121,000000,46.21,46.24,46.1792,46.1792,5093,0
+GSID.US,D,20221122,000000,46.7972,46.7972,46.7972,46.7972,1,0
+GSID.US,D,20221123,000000,47.2,47.39,47.19,47.3144,14435,0
+GSID.US,D,20221125,000000,47.5707,47.5707,47.5707,47.5707,75,0
+GSID.US,D,20221128,000000,46.87,46.9689,46.87,46.9689,333,0
+GSID.US,D,20221129,000000,47.11,47.11,47.11,47.11,3048,0
+GSID.US,D,20221130,000000,47.95,47.9997,47.95,47.9997,416,0
+GSID.US,D,20221201,000000,48.29,48.39,48.1,48.39,8514,0
+GSID.US,D,20221202,000000,48.2,48.35,48.12,48.24,10286,0
+GSID.US,D,20221205,000000,47.75,47.75,47.75,47.75,53575,0
+GSID.US,D,20221206,000000,47.4976,47.4976,47.4976,47.4976,1,0
+GSID.US,D,20221207,000000,47.53,47.53,47.5238,47.5238,690,0
+GSID.US,D,20221208,000000,47.7082,47.7082,47.7082,47.7082,1,0
+GSID.US,D,20221209,000000,47.95,47.95,47.7066,47.7066,238170,0
+GSID.US,D,20221212,000000,47.58,47.8434,47.56,47.8434,6284,0
+GSID.US,D,20221213,000000,48.58,48.627,48.58,48.627,296,0
+GSID.US,D,20221214,000000,48.6172,48.6172,48.6172,48.6172,10,0
+GSID.US,D,20221215,000000,47.43,47.43,47.3522,47.3522,391,0
+GSID.US,D,20221216,000000,46.9707,46.9707,46.9707,46.9707,3,0
+GSID.US,D,20221219,000000,46.9688,46.9688,46.7044,46.8078,16800,0
+GSID.US,D,20221220,000000,47.055,47.104,47.0156,47.0156,307,0
+GSID.US,D,20221221,000000,47.4748,47.4748,47.4748,47.4748,52,0
+GSID.US,D,20221222,000000,47.0833,47.0833,47.0833,47.0833,1,0
+GSID.US,D,20221223,000000,47.21,47.2254,47.15,47.2254,1491,0
+GSID.US,D,20221227,000000,47.13,47.165,47.05,47.0732,1817,0
+GSID.US,D,20221228,000000,46.7,46.76,46.7,46.76,810864,0
+GSID.US,D,20221229,000000,47.3201,47.36,47.32,47.36,13506,0
+GSID.US,D,20221230,000000,46.915,46.95,46.83,46.95,9613,0
+GSID.US,D,20230103,000000,47.28,47.28,47.28,47.28,128,0
+GSID.US,D,20230104,000000,47.7924,47.7924,47.7924,47.7924,216,0
+GSID.US,D,20230105,000000,47.355,47.53,47.355,47.39,1159,0
+GSID.US,D,20230106,000000,48.59,48.59,48.59,48.59,110,0
+GSID.US,D,20230109,000000,49.08,49.08,48.8,48.8,388,0
+GSID.US,D,20230110,000000,48.69,48.94,48.62,48.94,7275,0
+GSID.US,D,20230111,000000,49.24,49.29,49.0926,49.29,1808,0
+GSID.US,D,20230112,000000,50.03,50.03,50.03,50.03,196,0
+GSID.US,D,20230113,000000,50.29,50.29,50.29,50.29,241,0
+GSID.US,D,20230117,000000,50.42,50.46,50.31,50.46,1186,0
+GSID.US,D,20230118,000000,50.34,50.3995,50.26,50.26,1210,0
+GSID.US,D,20230119,000000,50.0735,50.17,50.0735,50.17,643,0
+GSID.US,D,20230120,000000,50.325,50.5548,50.235,50.5548,7812,0
+GSID.US,D,20230123,000000,50.52,50.84,50.52,50.84,257,0
+GSID.US,D,20230124,000000,50.66,50.81,50.64,50.78,73718,0
+GSID.US,D,20230125,000000,51.0649,51.0649,51.0649,51.0649,201,0
+GSID.US,D,20230126,000000,51.0972,51.0972,51.0972,51.0972,37,0
+GSID.US,D,20230127,000000,51.06,51.06,50.9401,51.0048,845,0
+GSID.US,D,20230130,000000,50.65,50.7025,50.65,50.7025,1217,0
+GSID.US,D,20230131,000000,50.9347,50.9347,50.9347,50.9347,20,0
+GSID.US,D,20230201,000000,51.3724,51.3724,51.3724,51.3724,13,0
+GSID.US,D,20230202,000000,51.39,51.39,51.3383,51.3383,577,0
+GSID.US,D,20230203,000000,50.97,50.97,50.7037,50.8411,752,0
+GSID.US,D,20230206,000000,50.205,50.3718,50.205,50.3267,788,0
+GSID.US,D,20230207,000000,50.81,50.92,50.81,50.92,154055,0
+GSID.US,D,20230208,000000,50.5253,50.5253,50.5253,50.5253,4,0
+GSID.US,D,20230209,000000,51.14,51.14,50.6511,50.6511,109,0
+GSID.US,D,20230210,000000,50.31,50.4342,50.31,50.4342,500,0
+GSID.US,D,20230213,000000,50.53,50.8998,50.53,50.8998,1048,0
+GSID.US,D,20230214,000000,50.9,51.0271,50.8714,51.0271,248,0
+GSID.US,D,20230215,000000,50.47,50.7127,50.47,50.7127,1760,0
+GSID.US,D,20230216,000000,50.5059,50.5059,50.5059,50.5059,3,0
+GSID.US,D,20230217,000000,50.6416,50.6416,50.6416,50.6416,90,0
+GSID.US,D,20230221,000000,50.29,50.29,50.0659,50.0659,959,0
+GSID.US,D,20230222,000000,50,50,49.63,49.7586,1463,0
+GSID.US,D,20230223,000000,50.08,50.08,50.0266,50.0266,572,0
+GSID.US,D,20230224,000000,49.03,49.1856,49.03,49.1856,392,0
+GSID.US,D,20230227,000000,49.79,49.89,49.65,49.7599,4698,0
+GSID.US,D,20230228,000000,49.64,49.67,49.42,49.4333,3931,0
+GSID.US,D,20230301,000000,49.64,49.6761,49.64,49.6761,5,0
+GSID.US,D,20230302,000000,49.8006,49.8043,49.8006,49.8043,180,0
+GSID.US,D,20230303,000000,50.31,50.4995,50.31,50.4995,661,0
+GSID.US,D,20230306,000000,50.46,50.49,50.46,50.49,155264,0
+GSID.US,D,20230307,000000,49.7227,49.7227,49.5753,49.5753,170,0
+GSID.US,D,20230308,000000,49.8192,49.8192,49.8192,49.8192,24,0
+GSID.US,D,20230309,000000,50.24,50.24,49.4611,49.4611,168,0
+GSID.US,D,20230310,000000,49.08,49.08,48.9637,48.9637,2203,0
+GSID.US,D,20230313,000000,48.66,48.6916,48.66,48.6916,112,0
+GSID.US,D,20230314,000000,49.1989,49.1989,49.1989,49.1989,1,0
+GSID.US,D,20230315,000000,47.3227,47.6839,47.15,47.6839,1303,0
+GSID.US,D,20230316,000000,47.2,48.5,47.2,48.5,206066,0
+GSID.US,D,20230317,000000,47.955,48.05,47.9389,47.9739,1919,0
+GSID.US,D,20230320,000000,48.8699,48.8699,48.7133,48.7133,4720,0
+GSID.US,D,20230321,000000,49.4053,49.4053,49.4053,49.4053,90,0
+GSID.US,D,20230322,000000,49.5499,49.5499,49.3384,49.3384,811,0
+GSID.US,D,20230323,000000,49.4,49.4,49.06,49.2765,6397,0
+GSID.US,D,20230324,000000,48.82,49.042,48.82,49.042,179,0
+GSID.US,D,20230327,000000,49.2788,49.2788,49.2788,49.2788,64,0
+GSID.US,D,20230328,000000,49.3502,49.3502,49.3502,49.3502,2,0
+GSID.US,D,20230329,000000,50,50,49.9288,49.9288,278,0
+GSID.US,D,20230330,000000,50.53,50.58,50.36,50.4979,1141,0
+GSID.US,D,20230331,000000,50.73,50.74,50.5,50.6941,1214,0
+GSID.US,D,20230403,000000,50.6753,51.037,50.6753,51.037,8449,0
+GSID.US,D,20230404,000000,50.75,51.0384,50.75,51.0384,227,0
+GSID.US,D,20230405,000000,50.6324,50.734,50.6324,50.734,231,0
+GSID.US,D,20230406,000000,50.95,50.95,50.85,50.85,513,0
+GSID.US,D,20230410,000000,50.85,50.85,50.85,50.85,52,0
+GSID.US,D,20230411,000000,51.15,51.15,51.15,51.15,212450,0
+GSID.US,D,20230412,000000,51.37,51.37,51.37,51.37,108,0
+GSID.US,D,20230413,000000,52.0516,52.0516,52.0516,52.0516,2,0
+GSID.US,D,20230414,000000,51.8378,51.8378,51.8378,51.8378,2,0
+GSID.US,D,20230417,000000,51.55,51.7426,51.55,51.7426,1490,0
+GSID.US,D,20230418,000000,52.0292,52.0292,52.0292,52.0292,101,0
+GSID.US,D,20230419,000000,51.86,51.88,51.845,51.845,3711,0
+GSID.US,D,20230420,000000,51.8,51.81,51.6,51.7808,2959,0
+GSID.US,D,20230421,000000,52.0855,52.0855,52.0855,52.0855,1,0
+GSID.US,D,20230424,000000,52.25,52.31,52.2,52.2472,21855,0
+GSID.US,D,20230425,000000,51.7601,51.81,51.5501,51.5501,15201,0
+GSID.US,D,20230426,000000,51.53,51.54,51.464,51.464,319,0
+GSID.US,D,20230427,000000,52,52.0967,52,52.0967,935,0
+GSID.US,D,20230428,000000,52.0783,52.0783,52.0783,52.0783,86,0
+GSID.US,D,20230501,000000,52.0526,52.0526,52.0526,52.0526,4,0
+GSID.US,D,20230502,000000,51.5475,51.5475,51.5475,51.5475,14,0
+GSID.US,D,20230503,000000,51.76,51.8,51.76,51.8,7001,0
+GSID.US,D,20230504,000000,51.585,51.585,51.575,51.575,297,0
+GSID.US,D,20230505,000000,52.3121,52.3121,52.3121,52.3121,58,0
+GSID.US,D,20230508,000000,52.2793,52.2793,52.2793,52.2793,2483,0
+GSID.US,D,20230509,000000,52.1647,52.1647,52.1309,52.1309,271,0
+GSID.US,D,20230510,000000,52.06,52.06,52.0169,52.0169,378,0
+GSID.US,D,20230511,000000,51.66,51.8635,51.62,51.8635,2715,0
+GSID.US,D,20230512,000000,51.7979,51.7979,51.7979,51.7979,79,0
+GSID.US,D,20230515,000000,52.1901,52.1901,52.1901,52.1901,84,0
+GSID.US,D,20230516,000000,51.6808,51.6808,51.6808,51.6808,1,0
+GSID.US,D,20230517,000000,52.07,52.07,51.9614,51.9614,163,0
+GSID.US,D,20230518,000000,51.8657,51.8657,51.8657,51.8657,124,0
+GSID.US,D,20230519,000000,52.1774,52.1774,52.1774,52.1774,1,0
+GSID.US,D,20230522,000000,52.1939,52.1939,52.1939,52.1939,1,0
+GSID.US,D,20230523,000000,51.4832,51.4832,51.4832,51.4832,36,0
+GSID.US,D,20230524,000000,50.7484,50.7484,50.7484,50.7484,6,0
+GSID.US,D,20230525,000000,50.6627,50.6627,50.6627,50.6627,2,0
+GSID.US,D,20230526,000000,51.1263,51.1263,51.1263,51.1263,2,0
+GSID.US,D,20230530,000000,50.7,50.7,50.6305,50.6305,1380,0
+GSID.US,D,20230531,000000,49.9176,50.06,49.9176,49.93,122856,0
+GSID.US,D,20230601,000000,50.79,50.85,50.79,50.7995,10429,0
+GSID.US,D,20230602,000000,51.4848,51.4848,51.4848,51.4848,156,0
+GSID.US,D,20230605,000000,51.3846,51.3846,51.23,51.32,700,0
+GSID.US,D,20230606,000000,51.68,51.72,51.6484,51.6484,1096,0
+GSID.US,D,20230607,000000,51.1605,51.1605,51.1605,51.1605,87,0
+GSID.US,D,20230608,000000,51.58,51.6747,51.58,51.6747,284,0
+GSID.US,D,20230609,000000,51.6,51.7599,51.6,51.617,496,0
+GSID.US,D,20230612,000000,51.8982,51.8982,51.8982,51.8982,1041,0
+GSID.US,D,20230613,000000,52.3563,52.3563,52.3563,52.3563,27,0
+GSID.US,D,20230614,000000,52.5439,52.5439,52.5439,52.5439,62,0
+GSID.US,D,20230615,000000,52.85,53.0799,52.85,53.0722,2345,0
+GSID.US,D,20230616,000000,52.9854,52.9854,52.9854,52.9854,100,0
+GSID.US,D,20230620,000000,52.3344,52.3344,52.3344,52.3344,61,0
+GSID.US,D,20230621,000000,52.42,52.45,52.42,52.4298,2701,0
+GSID.US,D,20230622,000000,52.13,52.16,52.0452,52.0452,596,0
+GSID.US,D,20230623,000000,51.4099,51.4099,51.229,51.229,184,0
+GSID.US,D,20230626,000000,50.4823,50.4823,50.4823,50.4823,35,0
+GSID.US,D,20230627,000000,50.8922,50.8922,50.8922,50.8922,119,0
+GSID.US,D,20230628,000000,50.9176,50.9176,50.9176,50.9176,22,0
+GSID.US,D,20230629,000000,50.8075,50.8075,50.8075,50.8075,10,0
+GSID.US,D,20230630,000000,51.24,51.56,51.24,51.54,321741,0
+GSID.US,D,20230703,000000,51.4475,51.4475,51.4475,51.4475,195,0
+GSID.US,D,20230705,000000,50.8796,50.8796,50.8796,50.8796,57,0
+GSID.US,D,20230706,000000,49.9848,49.9848,49.9848,49.9848,2,0
+GSID.US,D,20230707,000000,50.54,50.55,50.36,50.3792,3746,0
+GSID.US,D,20230710,000000,50.4973,50.4973,50.4973,50.4973,32,0
+GSID.US,D,20230711,000000,50.75,50.9221,50.75,50.9221,152,0
+GSID.US,D,20230712,000000,51.8518,51.8518,51.8518,51.8518,2,0
+GSID.US,D,20230713,000000,52.7461,52.7461,52.7461,52.7461,49,0
+GSID.US,D,20230714,000000,52.4287,52.4287,52.4287,52.4287,1,0
+GSID.US,D,20230717,000000,52.383,52.383,52.383,52.383,91,0
+GSID.US,D,20230718,000000,52.685,52.7252,52.685,52.7252,261,0
+GSID.US,D,20230719,000000,52.6771,52.6771,52.6771,52.6771,47,0
+GSID.US,D,20230720,000000,52.3828,52.3828,52.3828,52.3828,1,0
+GSID.US,D,20230721,000000,52.4984,52.4984,52.4984,52.4984,97,0
+GSID.US,D,20230724,000000,52.31,52.4,52.31,52.36,1104,0
+GSID.US,D,20230725,000000,52.5089,52.5089,52.5089,52.5089,134,0
+GSID.US,D,20230726,000000,52.5033,52.5673,52.5033,52.5673,110,0
+GSID.US,D,20230727,000000,52.4943,52.4943,52.4943,52.4943,2,0
+GSID.US,D,20230728,000000,52.9047,52.9101,52.88,52.88,6137,0
+GSID.US,D,20230731,000000,52.91,52.91,52.78,52.78,138155,0
+GSID.US,D,20230801,000000,52.46,52.525,52.2888,52.2888,14385,0
+GSID.US,D,20230802,000000,51.2898,51.2898,51.2898,51.2898,46,0
+GSID.US,D,20230803,000000,51.106,51.106,51.106,51.106,28,0
+GSID.US,D,20230804,000000,51.789,51.789,51.2421,51.2421,296,0
+GSID.US,D,20230807,000000,51.6841,51.6841,51.6841,51.6841,12,0
+GSID.US,D,20230808,000000,51.3795,51.3795,51.3795,51.3795,29,0
+GSID.US,D,20230809,000000,51.3682,51.3682,51.3682,51.3682,44,0
+GSID.US,D,20230810,000000,51.5532,51.5532,51.5532,51.5532,2,0
+GSID.US,D,20230811,000000,51.1852,51.1852,51.1852,51.1852,5,0
+GSID.US,D,20230814,000000,50.9618,50.9618,50.9618,50.9618,24,0
+GSID.US,D,20230815,000000,50.3177,50.3177,50.3177,50.3177,2,0
+GSID.US,D,20230816,000000,50.05,50.08,50.05,50.08,316165,0
+GSID.US,D,20230817,000000,49.6645,49.6645,49.6645,49.6645,4,0
+GSID.US,D,20230818,000000,49.5947,49.5947,49.5947,49.5947,4,0
+GSID.US,D,20230821,000000,49.7979,49.7979,49.7979,49.7979,1,0
+GSID.US,D,20230822,000000,50,50,49.6962,49.6962,131,0
+GSID.US,D,20230823,000000,50.2363,50.2363,50.2363,50.2363,8,0
+GSID.US,D,20230824,000000,49.5561,49.5561,49.5561,49.5561,77,0
+GSID.US,D,20230825,000000,49.8644,49.8644,49.8644,49.8644,13,0
+GSID.US,D,20230828,000000,50.24,50.3753,50.24,50.3753,1287,0
+GSID.US,D,20230829,000000,51.0252,51.0252,51.0252,51.0252,1,0
+GSID.US,D,20230830,000000,51.045,51.045,50.9812,50.9812,345,0
+GSID.US,D,20230831,000000,50.84,50.92,50.84,50.8428,745254,0
+GSID.US,D,20230901,000000,50.7875,50.7875,50.7875,50.7875,31,0
+GSID.US,D,20230905,000000,50.48,50.48,50.48,50.48,154298,0
+GSID.US,D,20230906,000000,50.2379,50.26,50.2,50.2404,5754,0
+GSID.US,D,20230907,000000,50.1429,50.1429,50.1429,50.1429,2,0
+GSID.US,D,20230908,000000,49.87,50.007,49.87,50.007,305,0
+GSID.US,D,20230911,000000,50.526,50.526,50.526,50.526,35,0
+GSID.US,D,20230912,000000,50.32,50.3797,50.32,50.3797,1030,0
+GSID.US,D,20230913,000000,50.26,50.27,50.25,50.27,376179,0
+GSID.US,D,20230914,000000,50.92,50.92,50.92,50.92,347779,0
+GSID.US,D,20230915,000000,50.7376,50.7376,50.7376,50.7376,4,0
+GSID.US,D,20230918,000000,50.5043,50.5043,50.5043,50.5043,29,0
+GSID.US,D,20230919,000000,50.7,50.76,50.62,50.62,1355,0
+GSID.US,D,20230920,000000,50.4828,50.4828,50.4828,50.4828,1,0
+GSID.US,D,20230921,000000,49.7077,49.7077,49.7077,49.7077,2,0
+GSID.US,D,20230922,000000,49.7337,49.7337,49.7337,49.7337,20,0
+GSID.US,D,20230925,000000,49.3771,49.3771,49.3771,49.3771,108,0
+GSID.US,D,20230926,000000,48.9639,48.9639,48.7298,48.7298,187,0
+GSID.US,D,20230927,000000,48.6317,48.6317,48.6317,48.6317,70,0
+GSID.US,D,20230928,000000,48.79,49.06,48.79,49.0002,1668,0
+GSID.US,D,20230929,000000,49.17,49.17,48.825,48.8552,2609,0
+GSID.US,D,20231002,000000,48.0952,48.1541,48.0952,48.1541,1843,0
+GSID.US,D,20231003,000000,47.51,47.53,47.23,47.51,69281,0
+GSID.US,D,20231004,000000,47.32,47.5867,47.32,47.5867,292,0
+GSID.US,D,20231005,000000,47.87,48.0351,47.722,48.0351,766,0
+GSID.US,D,20231006,000000,48.6191,48.6191,48.5646,48.5646,338,0
+GSID.US,D,20231009,000000,48.128,48.4572,48.128,48.4572,610,0
+GSID.US,D,20231010,000000,49.1684,49.1684,49.1684,49.1684,75,0
+GSID.US,D,20231011,000000,49.37,49.42,49.31,49.31,173645,0
+GSID.US,D,20231012,000000,48.8897,48.9419,48.8897,48.9419,154,0
+GSID.US,D,20231013,000000,48.42,48.48,48.32,48.48,8700,0
+GSID.US,D,20231016,000000,48.75,48.9,48.7401,48.9,173956,0
+GSID.US,D,20231017,000000,48.55,49.1,48.54,48.8238,11220,0
+GSID.US,D,20231018,000000,48.39,48.39,48.049,48.049,1597,0
+GSID.US,D,20231019,000000,47.905,48.06,47.6255,47.6255,7597,0
+GSID.US,D,20231020,000000,47.71,47.71,47.19,47.22,29420,0
+GSID.US,D,20231023,000000,47.24,47.49,47.24,47.2431,3258,0
+GSID.US,D,20231024,000000,47.43,47.5248,47.3,47.5248,6699,0
+GSID.US,D,20231025,000000,47.61,47.61,47.18,47.1862,7172,0
+GSID.US,D,20231026,000000,46.775,46.94,46.645,46.88,1241527,0
+GSID.US,D,20231027,000000,46.93,46.97,46.55,46.67,4883,0
+GSID.US,D,20231030,000000,46.935,47.23,46.93,47.23,4918,0
+GSID.US,D,20231031,000000,47.27,47.5,47.2,47.35,240901,0
+GSID.US,D,20231101,000000,47.64,47.86,47.405,47.76,5466,0
+GSID.US,D,20231102,000000,48.465,48.71,48.46,48.705,6116,0
+GSID.US,D,20231103,000000,49.255,49.53,49.1,49.26,18173,0
+GSID.US,D,20231106,000000,49.1825,49.1825,48.945,49.13,5158,0
+GSID.US,D,20231107,000000,48.69,48.81,48.56,48.81,5482,0
+GSID.US,D,20231108,000000,48.9,48.9,48.555,48.74,1478774,0
+GSID.US,D,20231109,000000,49.13,49.185,48.65,48.73,11227,0
+GSID.US,D,20231110,000000,48.6,48.9447,48.3661,48.9447,878,0
+GSID.US,D,20231113,000000,48.71,49.075,48.71,49.03,10275,0
+GSID.US,D,20231114,000000,49.92,50.3695,49.92,50.3,162143,0
+GSID.US,D,20231115,000000,50.35,50.35,50.17,50.17,5642,0
+GSID.US,D,20231116,000000,50.1904,50.1904,50.1904,50.1904,121,0
+GSID.US,D,20231117,000000,50.8707,50.8707,50.8707,50.8707,9,0
+GSID.US,D,20231120,000000,50.96,51.1,50.83,51.0318,1805,0
+GSID.US,D,20231121,000000,50.8776,50.8776,50.8776,50.8776,7,0
+GSID.US,D,20231122,000000,50.874,50.9375,50.87,50.9375,1672,0
+GSID.US,D,20231124,000000,51.3486,51.3486,51.3486,51.3486,7,0
+GSID.US,D,20231127,000000,51.21,51.21,51.12,51.12,286,0
+GSID.US,D,20231128,000000,51.2213,51.2213,51.2213,51.2213,96,0
+GSID.US,D,20231129,000000,51.33,51.33,51.33,51.33,10,0
+GSID.US,D,20231130,000000,51.24,51.2603,51.23,51.2603,2673,0
+GSID.US,D,20231201,000000,51.16,51.88,51.09,51.789,9850,0
+GSID.US,D,20231204,000000,51.35,51.35,51.33,51.33,158404,0
+GSID.US,D,20231205,000000,51.3222,51.38,51.19,51.2,7071,0
+GSID.US,D,20231206,000000,51.3653,51.3653,51.3653,51.3653,6,0
+GSID.US,D,20231207,000000,51.6981,51.6981,51.6981,51.6981,4,0
+GSID.US,D,20231208,000000,51.6617,51.7651,51.6617,51.7651,899,0
+GSID.US,D,20231211,000000,51.88,51.88,51.88,51.88,10,0
+GSID.US,D,20231212,000000,51.9343,51.9343,51.9343,51.9343,29,0
+GSID.US,D,20231213,000000,52.7105,52.7105,52.7105,52.7105,10,0
+GSID.US,D,20231214,000000,52.9925,53.098,52.9925,53.098,348,0
+GSID.US,D,20231215,000000,52.578,52.578,52.578,52.578,91,0
+GSID.US,D,20231218,000000,52.6952,52.6952,52.6952,52.6952,39,0
+GSID.US,D,20231219,000000,53.07,53.21,53.07,53.1552,874137,0
+GSID.US,D,20231220,000000,53.255,53.3234,52.58,52.58,235048,0
+GSID.US,D,20231221,000000,53.5,53.53,53.5,53.53,496343,0
+GSID.US,D,20231222,000000,53.63,53.63,53.5603,53.5603,319,0
+GSID.US,D,20231226,000000,53.43,53.78,53.43,53.48,26233,0
+GSID.US,D,20231227,000000,53.7988,53.8945,53.74,53.8323,13309,0
+GSID.US,D,20231228,000000,53.91,53.91,53.69,53.69,7650,0
+GSID.US,D,20231229,000000,53.84,53.86,53.73,53.73,60376,0
+GSID.US,D,20240102,000000,53.4853,53.4853,53.1301,53.1301,20532,0
+GSID.US,D,20240103,000000,52.87,52.87,52.64,52.7889,4016,0
+GSID.US,D,20240104,000000,52.928,52.928,52.928,52.928,1,0
+GSID.US,D,20240105,000000,53.0653,53.1099,52.9406,52.9464,4515,0
+GSID.US,D,20240108,000000,53.4979,53.4979,53.4979,53.4979,35,0
+GSID.US,D,20240109,000000,53.0705,53.0705,53.0705,53.0705,1196,0
+GSID.US,D,20240110,000000,53.29,53.3811,53.29,53.3811,698,0
+GSID.US,D,20240111,000000,53.083,53.3655,53.083,53.3655,277,0
+GSID.US,D,20240112,000000,53.5949,53.5949,53.5949,53.5949,30,0
+GSID.US,D,20240116,000000,52.6773,52.6773,52.6773,52.6773,155,0
+GSID.US,D,20240117,000000,51.99,52.1834,51.98,52.1834,1340,0
+GSID.US,D,20240118,000000,52.5,52.6318,52.4699,52.6318,2313,0
+GSID.US,D,20240119,000000,52.33,52.8096,52.33,52.8096,774,0
+GSID.US,D,20240122,000000,52.94,52.94,52.87,52.9385,297,0
+GSID.US,D,20240123,000000,52.8239,52.8239,52.8239,52.8239,99,0
+GSID.US,D,20240124,000000,53.2398,53.2398,53.2398,53.2398,199,0
+GSID.US,D,20240125,000000,53.15,53.3268,53.15,53.3268,1080,0
+GSID.US,D,20240126,000000,53.5896,53.5896,53.5896,53.5896,46,0
+GSID.US,D,20240129,000000,53.8,53.88,53.8,53.857,357,0
+GSID.US,D,20240130,000000,53.7,53.785,53.6602,53.785,28182,0
+GSID.US,D,20240131,000000,53.49,53.49,53.49,53.49,347695,0
+GSID.US,D,20240201,000000,53.9059,54.0856,53.9059,54.0856,463,0
+GSID.US,D,20240202,000000,53.61,53.61,53.61,53.61,276,0
+GSID.US,D,20240205,000000,53.33,53.436,53.33,53.436,260,0
+GSID.US,D,20240206,000000,53.61,53.7013,53.61,53.7013,188,0
+GSID.US,D,20240207,000000,53.6,53.6,53.6,53.6,166,0
+GSID.US,D,20240208,000000,53.5909,53.5909,53.5909,53.5909,73,0
+GSID.US,D,20240209,000000,53.61,53.7797,53.61,53.7797,342,0
+GSID.US,D,20240212,000000,53.8505,53.905,53.8505,53.905,607,0
+GSID.US,D,20240213,000000,53.4,53.4,53.0889,53.0889,9732,0
+GSID.US,D,20240214,000000,53.49,53.61,53.49,53.61,221283,0
+GSID.US,D,20240215,000000,54.137,54.2318,54.137,54.2318,3209,0
+GSID.US,D,20240216,000000,54.3698,54.3698,54.3698,54.3698,31,0
+GSID.US,D,20240220,000000,54.575,54.575,54.575,54.575,46,0
+GSID.US,D,20240221,000000,54.63,54.63,54.63,54.63,33,0
+GSID.US,D,20240222,000000,55,55.34,55,55.2604,270122,0
+GSID.US,D,20240223,000000,55.36,55.42,55.2517,55.3,808,0
+GSID.US,D,20240226,000000,55.3158,55.3158,55.3158,55.3158,157,0
+GSID.US,D,20240227,000000,55.43,55.43,55.415,55.415,196,0
+GSID.US,D,20240228,000000,55.0043,55.1943,55.0043,55.13,583,0
+GSID.US,D,20240229,000000,55.2,55.2201,55.2,55.2201,116,0
+GSID.US,D,20240301,000000,55.34,55.8899,55.34,55.7856,14519,0
+GSID.US,D,20240304,000000,55.52,55.6648,55.52,55.6648,461,0
+GSID.US,D,20240305,000000,55.6248,55.6248,55.5514,55.5514,453,0
+GSID.US,D,20240306,000000,56.19,56.19,56.19,56.19,113423,0
+GSID.US,D,20240307,000000,56.59,56.845,56.58,56.845,20132,0
+GSID.US,D,20240308,000000,56.7109,56.7109,56.7109,56.7109,3,0
+GSID.US,D,20240311,000000,56.19,56.3353,56.19,56.3353,237,0
+GSID.US,D,20240312,000000,56.64,56.7602,56.64,56.7602,418,0
+GSID.US,D,20240313,000000,56.7601,56.7601,56.7601,56.7601,10,0
+GSID.US,D,20240314,000000,56.2962,56.2962,56.2962,56.2962,55,0
+GSID.US,D,20240315,000000,56.3401,56.3618,56.2854,56.2854,3199,0
+GSID.US,D,20240318,000000,56.34,56.52,56.3279,56.3279,268,0
+GSID.US,D,20240319,000000,56.38,56.4276,56.38,56.4276,154,0
+GSID.US,D,20240320,000000,57.0053,57.0053,57.0053,57.0053,21,0
+GSID.US,D,20240321,000000,57.0273,57.0273,57.0273,57.0273,17,0
+GSID.US,D,20240322,000000,56.6678,56.6678,56.6678,56.6678,43,0
+GSID.US,D,20240325,000000,56.58,56.58,56.5205,56.5205,457,0
+GSID.US,D,20240326,000000,56.6427,56.6427,56.6427,56.6427,64,0
+GSID.US,D,20240327,000000,57.03,57.03,56.9654,56.9654,69019,0
+GSID.US,D,20240328,000000,56.79,56.79,56.7782,56.7782,227476,0
+GSID.US,D,20240401,000000,56.74,56.74,56.5116,56.5116,145,0
+GSID.US,D,20240402,000000,55.9959,56.1131,55.9959,56.1131,314,0
+GSID.US,D,20240403,000000,56.17,56.7,56.13,56.64,24492,0
+GSID.US,D,20240404,000000,56.845,56.845,56.067,56.067,258,0
+GSID.US,D,20240405,000000,56.225,56.225,56.2152,56.2152,374,0
+GSID.US,D,20240408,000000,56.5051,56.5051,56.5051,56.5051,91,0
+GSID.US,D,20240409,000000,56.4914,56.4914,56.4914,56.4914,1,0
+GSID.US,D,20240410,000000,55.69,55.69,55.59,55.6853,483586,0
+GSID.US,D,20240411,000000,55.32,55.87,55.32,55.8405,3434,0
+GSID.US,D,20240412,000000,55.81,55.81,54.92,54.9309,1722,0
+GSID.US,D,20240415,000000,54.7784,54.7784,54.7784,54.7784,33,0
+GSID.US,D,20240416,000000,54.42,54.42,54.2502,54.2502,745,0
+GSID.US,D,20240417,000000,54.4,54.4,54.17,54.2519,2874,0
+GSID.US,D,20240418,000000,54.077,54.077,54.077,54.077,1,0
+GSID.US,D,20240419,000000,54.3964,54.3964,54.22,54.22,756,0
+GSID.US,D,20240422,000000,54.91,54.91,54.7976,54.7976,263,0
+GSID.US,D,20240423,000000,55.48,55.48,55.2928,55.41,1057059,0
+GSID.US,D,20240424,000000,55.2934,55.2934,55.2934,55.2934,24,0
+GSID.US,D,20240425,000000,54.61,55.13,54.61,55.13,3013,0
+GSID.US,D,20240426,000000,55.4066,55.4066,55.4066,55.4066,209,0
+GSID.US,D,20240429,000000,55.6052,55.6052,55.6052,55.6052,153,0
+GSID.US,D,20240430,000000,55.62,55.62,54.9,54.9148,24722,0
+GSID.US,D,20240501,000000,55.297,55.297,54.77,54.77,15694,0
+GSID.US,D,20240502,000000,55.5021,55.5021,55.5021,55.5021,84,0
+GSID.US,D,20240503,000000,56.06,56.0754,56.06,56.0754,305,0
+GSID.US,D,20240506,000000,56.0754,56.4991,56.0754,56.4991,1089,0
+GSID.US,D,20240507,000000,56.67,56.79,56.5911,56.5911,160010,0
+GSID.US,D,20240508,000000,56.5223,56.5223,56.5223,56.5223,160,0
+GSID.US,D,20240509,000000,56.881,56.881,56.881,56.881,105,0
+GSID.US,D,20240510,000000,56.95,56.96,56.95,56.96,204,0
+GSID.US,D,20240513,000000,56.96,56.96,56.95,56.95,291,0
+GSID.US,D,20240514,000000,57.14,57.38,57.14,57.38,228,0
+GSID.US,D,20240515,000000,57.96,57.99,57.95,57.95,382,0
+GSID.US,D,20240516,000000,57.8714,57.8714,57.7525,57.7525,261,0
+GSID.US,D,20240517,000000,57.9052,57.9052,57.9052,57.9052,50,0
+GSID.US,D,20240520,000000,57.9768,58.0125,57.9768,58.0125,206,0
+GSID.US,D,20240521,000000,57.8678,57.8678,57.8678,57.8678,36,0
+GSID.US,D,20240522,000000,57.24,57.24,57.24,57.24,103,0
+GSID.US,D,20240523,000000,57.44,57.61,57.0006,57.0006,861,0
+GSID.US,D,20240524,000000,57.4705,57.4705,57.4705,57.4705,2,0
+GSID.US,D,20240528,000000,57.54,57.58,57.35,57.4356,806,0
+GSID.US,D,20240529,000000,56.53,56.5954,56.53,56.5954,402,0
+GSID.US,D,20240530,000000,57.159,57.159,57.0254,57.0254,131,0
+GSID.US,D,20240531,000000,57.39,57.53,57.29,57.53,10392,0
+GSID.US,D,20240603,000000,57.53,57.803,57.53,57.803,6978,0
+GSID.US,D,20240604,000000,57.7356,57.7356,57.7356,57.7356,62,0
+GSID.US,D,20240605,000000,58.0534,58.0534,58.0534,58.0534,101,0
+GSID.US,D,20240606,000000,58.12,58.2513,58.12,58.2513,200,0
+GSID.US,D,20240607,000000,57.77,57.82,57.4962,57.4962,2882,0
+GSID.US,D,20240610,000000,57.29,57.6238,57.29,57.6238,1556,0
+GSID.US,D,20240611,000000,56.9494,56.9494,56.9494,56.9494,1,0
+GSID.US,D,20240612,000000,57.79,57.79,57.6341,57.6341,2620,0
+GSID.US,D,20240613,000000,56.8761,56.8761,56.8761,56.8761,8,0
+GSID.US,D,20240614,000000,56.3099,56.33,56.3099,56.33,47393,0
+GSID.US,D,20240617,000000,56.08,56.53,56.08,56.53,176482,0
+GSID.US,D,20240618,000000,56.65,56.68,56.54,56.6354,6968,0
+GSID.US,D,20240620,000000,56.678,56.678,56.678,56.678,59,0
+GSID.US,D,20240621,000000,56.33,56.3542,56.3024,56.3024,387,0
+GSID.US,D,20240624,000000,55.9,56.0711,55.9,56.0711,7354,0
+GSID.US,D,20240625,000000,56.2119,56.2119,56.2119,56.2119,14,0
+GSID.US,D,20240626,000000,55.75,55.8214,55.75,55.8214,224,0
+GSID.US,D,20240627,000000,56.02,56.1226,55.79,55.8126,1032,0
+GSID.US,D,20240628,000000,56.0699,56.1093,55.95,55.95,586153,0
+GSID.US,D,20240701,000000,55.9644,55.9644,55.9644,55.9644,92,0
+GSID.US,D,20240702,000000,56.0305,56.0305,56.0305,56.0305,36,0
+GSID.US,D,20240703,000000,56.6384,56.6384,56.6384,56.6384,87,0
+GSID.US,D,20240705,000000,57.3,57.3,56.89,57.1299,1371,0
+GSID.US,D,20240708,000000,56.9367,56.9367,56.2254,56.2254,223,0
+GSID.US,D,20240709,000000,56.5593,56.5593,56.5593,56.5593,84,0
+GSID.US,D,20240710,000000,57.255,57.3597,57.25,57.3597,2313,0
+GSID.US,D,20240711,000000,57.6152,57.6152,57.6152,57.6152,39,0
+GSID.US,D,20240712,000000,58.27,58.27,58.245,58.245,191,0
+GSID.US,D,20240715,000000,57.6455,57.6455,57.6455,57.6455,236,0
+GSID.US,D,20240716,000000,57.9321,57.9321,57.75,57.9321,4084,0
+GSID.US,D,20240717,000000,57.6435,57.6435,57.6435,57.6435,49,0
+GSID.US,D,20240718,000000,57.68,57.68,57.05,57.0556,1445,0
+GSID.US,D,20240719,000000,56.9099,56.9099,56.7738,56.7738,496,0
+GSID.US,D,20240722,000000,57.04,57.3788,57.04,57.3788,2010,0
+GSID.US,D,20240723,000000,57.0568,57.0568,57.0568,57.0568,53,0
+GSID.US,D,20240724,000000,56.76,56.76,56.319,56.319,517,0
+GSID.US,D,20240725,000000,56.2178,56.2178,55.89,55.89,150138,0
+GSID.US,D,20240726,000000,56.6482,56.6482,56.6433,56.6433,215,0
+GSID.US,D,20240729,000000,56.3857,56.3857,56.3857,56.3857,104,0
+GSID.US,D,20240730,000000,56.41,56.5362,56.41,56.5362,1707,0
+GSID.US,D,20240731,000000,57.3589,57.3589,57.3589,57.3589,258,0
+GSID.US,D,20240801,000000,55.7976,55.7976,55.7976,55.7976,298,0
+GSID.US,D,20240802,000000,54.7883,54.7883,54.7883,54.7883,284,0
+GSID.US,D,20240805,000000,53.3301,53.702,53.3301,53.702,4555,0
+GSID.US,D,20240806,000000,53.7787,53.7787,53.7787,53.7787,7,0
+GSID.US,D,20240807,000000,54.0031,54.0031,54.0031,54.0031,25,0
+GSID.US,D,20240808,000000,54.86,54.9148,54.86,54.9148,1239,0
+GSID.US,D,20240809,000000,55.148,55.148,55.148,55.148,114,0
+GSID.US,D,20240812,000000,55.078,55.078,55.078,55.078,59,0
+GSID.US,D,20240813,000000,56.109,56.109,56.109,56.109,63,0
+GSID.US,D,20240814,000000,56.23,56.2809,56.23,56.2809,37475,0
+GSID.US,D,20240815,000000,57.07,57.07,57.0203,57.0203,287,0
+GSID.US,D,20240816,000000,57.292,57.2976,57.292,57.2976,250,0
+GSID.US,D,20240819,000000,58.019,58.019,58.019,58.019,191,0
+GSID.US,D,20240820,000000,57.8616,57.8616,57.8616,57.8616,208,0
+GSID.US,D,20240821,000000,58.3,58.3546,58.3,58.3546,1189,0
+GSID.US,D,20240822,000000,58.52,58.52,57.9355,57.9355,3280,0
+GSID.US,D,20240823,000000,58.66,59.0422,58.66,59.0422,11389,0
+GSID.US,D,20240826,000000,58.73,58.7661,58.73,58.7661,193,0
+GSID.US,D,20240827,000000,58.9669,59.1483,58.94,59.0877,429,0
+GSID.US,D,20240828,000000,59.09,59.09,58.48,58.745,235346,0
+GSID.US,D,20240829,000000,59.0973,59.0973,59.0973,59.0973,45,0
+GSID.US,D,20240830,000000,59.3123,59.3123,59.3123,59.3123,1,0
+GSID.US,D,20240903,000000,58.19,58.19,58.19,58.19,351,0
+GSID.US,D,20240904,000000,57.91,57.9733,57.91,57.9733,110,0
+GSID.US,D,20240905,000000,58.07,58.07,57.82,57.9473,403,0
+GSID.US,D,20240906,000000,56.91,56.92,56.87,56.8713,1206,0
+GSID.US,D,20240909,000000,57.4608,57.4608,57.4608,57.4608,122,0
+GSID.US,D,20240910,000000,57.17,57.2421,57.17,57.2421,372,0
+GSID.US,D,20240911,000000,57.5652,57.5652,57.5652,57.5652,92,0
+GSID.US,D,20240912,000000,57.94,58.076,57.775,58.076,2960,0
+GSID.US,D,20240913,000000,58.37,58.37,58.2506,58.2506,1804,0
+GSID.US,D,20240916,000000,58.28,58.5939,58.27,58.5939,11364,0
+GSID.US,D,20240917,000000,58.3286,58.3286,58.3286,58.3286,71,0
+GSID.US,D,20240918,000000,58.1048,58.1048,58.1048,58.1048,118,0
+GSID.US,D,20240919,000000,59.2565,59.2565,59.2565,59.2565,75,0
+GSID.US,D,20240920,000000,58.7046,58.7046,58.7046,58.7046,86,0
+GSID.US,D,20240923,000000,58.9456,58.9456,58.9456,58.9456,169,0
+GSID.US,D,20240924,000000,58.7685,58.9627,58.7685,58.9627,396,0
+GSID.US,D,20240925,000000,58.7,58.7,58.7,58.7,283464,0
+GSID.US,D,20240926,000000,59.72,60.0012,59.72,59.9945,622,0
+GSID.US,D,20240927,000000,59.79,59.8399,59.6083,59.6083,15367,0
+GSID.US,D,20240930,000000,59.44,59.52,57.45,59.345,34489,0
+GSID.US,D,20241001,000000,58.93,59.0561,58.82,59.0061,7801,0
+GSID.US,D,20241002,000000,58.75,58.8584,58.75,58.8584,238,0
+GSID.US,D,20241003,000000,58.2868,58.2868,58.2868,58.2868,5,0
+GSID.US,D,20241004,000000,58.55,58.58,58.54,58.58,576,0
+GSID.US,D,20241007,000000,58.46,58.46,58.305,58.367,684,0
+GSID.US,D,20241008,000000,58.37,58.37,58.2589,58.2589,173,0
+GSID.US,D,20241009,000000,58.2802,58.2802,58.2802,58.2802,85,0
+GSID.US,D,20241010,000000,58.1798,58.1798,58.1798,58.1798,1,0
+GSID.US,D,20241011,000000,58.4,58.56,58.4,58.5072,1371,0
+GSID.US,D,20241014,000000,58.286,58.6485,58.286,58.6485,149,0
+GSID.US,D,20241015,000000,57.68,57.68,57.59,57.5942,1407,0
+GSID.US,D,20241016,000000,57.7,57.75,57.7,57.71,591,0
+GSID.US,D,20241017,000000,57.98,57.9912,57.8196,57.8196,1045,0
+GSID.US,D,20241018,000000,58.1,58.2101,58.01,58.1539,6742,0
+GSID.US,D,20241021,000000,57.73,57.73,57.4103,57.4103,212,0
+GSID.US,D,20241022,000000,57.03,57.1352,57.03,57.1352,747,0
+GSID.US,D,20241023,000000,56.46,56.5171,56.46,56.5171,269,0
+GSID.US,D,20241024,000000,56.74,56.7985,56.74,56.7985,105,0
+GSID.US,D,20241025,000000,56.83,56.83,56.6966,56.6966,366,0
+GSID.US,D,20241028,000000,57.1707,57.1707,57.1707,57.1707,68,0
+GSID.US,D,20241029,000000,56.99,57.08,56.9626,56.9626,618,0
+GSID.US,D,20241030,000000,56.545,56.775,56.545,56.618,9925,0
+GSID.US,D,20241031,000000,55.925,56.17,55.82,56.17,11289,0
+GSID.US,D,20241101,000000,56.58,56.58,56.252,56.252,1415,0
+GSID.US,D,20241104,000000,56.3224,56.3224,56.3224,56.3224,46,0
+GSID.US,D,20241105,000000,56.83,56.8585,56.83,56.8585,209,0
+GSID.US,D,20241106,000000,56.1609,56.1609,56.1609,56.1609,6,0
+GSID.US,D,20241107,000000,56.6,56.9273,56.6,56.9273,358,0
+GSID.US,D,20241108,000000,56.0901,56.17,56.09,56.1523,862829,0
+GSID.US,D,20241111,000000,56.1948,56.238,56.1948,56.238,108,0
+GSID.US,D,20241112,000000,55.4294,55.4294,55.247,55.247,641,0
+GSID.US,D,20241114,000000,55.115,55.115,54.9134,54.9134,895,0
+GSID.US,D,20241115,000000,54.63,54.742,54.63,54.742,952,0
+GSID.US,D,20241118,000000,54.9,55.06,54.78,55.0301,19215,0
+GSID.US,D,20241119,000000,54.9402,55,54.64,54.997,940,0
+GSID.US,D,20241120,000000,54.5639,54.81,54.5179,54.81,164162,0
+GSID.US,D,20241125,000000,55.6486,55.6486,55.3871,55.3871,449,0
+GSID.US,D,20241126,000000,55.13,55.13,55.05,55.05,489936,0
+GSID.US,D,20241202,000000,56.05,56.3601,56.05,56.3601,189,0
+GSID.US,D,20241203,000000,56.74,56.74,56.6743,56.6743,447,0
+GSID.US,D,20241204,000000,56.66,56.66,56.58,56.59,49598,0
+GSID.US,D,20241205,000000,57.04,57.1499,56.97,57.007,903,0
+GSID.US,D,20241206,000000,57.08,57.08,56.9505,56.9505,237,0
+GSID.US,D,20241209,000000,57.18,57.18,56.9711,56.9711,571,0
+GSID.US,D,20241210,000000,56.46,56.4609,56.42,56.4609,66395,0
+GSID.US,D,20241211,000000,56.695,56.7789,56.695,56.7789,273,0
+GSID.US,D,20241212,000000,56.21,56.21,56.21,56.21,283539,0
+GSID.US,D,20241213,000000,56.0682,56.0863,56.0682,56.0863,407,0
+GSID.US,D,20241218,000000,55.796414,55.796414,54.45,54.4941,483,0
+GSID.US,D,20241219,000000,54.35,54.35,54.3176,54.3176,290,0
+GSID.US,D,20241220,000000,53.88,54.5,53.88,54.11,5701,0
+GSID.US,D,20241223,000000,53.72,54.13,53.72,54.12,2121,0
+GSID.US,D,20241226,000000,54.7599,54.7599,54.6995,54.6995,257,0
+GSID.US,D,20241227,000000,54.74,54.77,54.5627,54.5627,16760,0
+GSID.US,D,20241230,000000,54.15,54.21,54.15,54.21,634173,0
+GSID.US,D,20241231,000000,54.3,54.3,54.1323,54.1323,110,0
+GSID.US,D,20250102,000000,53.9665,54.0525,53.9665,54.0525,1112,0
+GSID.US,D,20250108,000000,54.37,54.5698,54.37,54.5698,7867,0
+GSID.US,D,20250110,000000,53.91,54.19,53.7616,53.7616,1038,0
+GSID.US,D,20250113,000000,53.35,53.6257,53.35,53.6257,579,0
+GSID.US,D,20250114,000000,53.67,53.85005,53.64,53.827,769,0
+GSID.US,D,20250115,000000,54.61,54.61,54.473,54.4879,371,0
+GSID.US,D,20250116,000000,54.63,54.89,54.53,54.89,542407,0
+GSID.US,D,20250117,000000,55.027,55.0458,55.027,55.0458,467,0
+GSID.US,D,20250121,000000,56.065,56.1335,56.065,56.1335,4357,0
+GSID.US,D,20250122,000000,56.15,56.1921,55.96,55.96,182316,0
+GSID.US,D,20250123,000000,56.37,56.37,56.08,56.37,1203,0
+GSID.US,D,20250124,000000,56.76,56.76,56.67,56.7072,1917,0
+GSID.US,D,20250127,000000,56.7562,56.7562,56.5587,56.7517,939,0
+GSID.US,D,20250128,000000,56.63,56.73,56.61,56.61,98220,0
+GSID.US,D,20250129,000000,56.711356,56.8286,56.6466,56.6466,1484,0
+GSID.US,D,20250130,000000,57.28,57.435,57.181,57.19,7405,0
+GSID.US,D,20250203,000000,56.12,56.12,55.71,56.02,840,0
+GSID.US,D,20250204,000000,56.64,56.64,56.64,56.64,150,0
+GSID.US,D,20250205,000000,57.25,57.2699,57.18,57.2,884,0
+GSID.US,D,20250207,000000,57.51,57.51,56.9689,56.9689,2133,0
+GSID.US,D,20250210,000000,57.27,57.2903,57.24,57.2903,407,0
+GSID.US,D,20250211,000000,57.33,57.6081,57.33,57.6081,423,0
+GSID.US,D,20250212,000000,57.22,57.75,57.22,57.746,10949,0
+GSID.US,D,20250213,000000,58.38,58.44,58.38,58.44,10145,0
+GSID.US,D,20250214,000000,58.62,58.62,58.5558,58.5558,844,0
+GSID.US,D,20250218,000000,58.9,59.0112,58.67,59.0112,2774,0
+GSID.US,D,20250219,000000,58.436549,58.4952,58.32,58.4952,1448,0
+GSID.US,D,20250220,000000,58.62,58.7797,58.602,58.7797,409,0
+GSID.US,D,20250225,000000,58.66,58.7785,58.5,58.7785,6883,0
+GSID.US,D,20250226,000000,58.8183,58.83,58.8082,58.815,1344,0
+GSID.US,D,20250227,000000,58.615,58.615,58.31,58.39,118628,0
+GSID.US,D,20250228,000000,58.2375,58.34,57.8308,58.34,30936,0
+GSID.US,D,20250303,000000,59.45,59.53,58.53,58.8283,28361,0
+GSID.US,D,20250304,000000,58.26,59.06,58.2,58.9319,1877,0
+GSID.US,D,20250305,000000,59.82,60.24,59.82,60.24,443,0
+GSID.US,D,20250306,000000,60.12,60.26,59.69,59.7127,1697,0
+GSID.US,D,20250307,000000,60.14,60.36,59.69,60.36,11198,0
+GSID.US,D,20250310,000000,59.19,59.19,58.69,58.99,45910,0
+GSID.US,D,20250311,000000,58.46,58.7993,58.46,58.7993,2127,0
+GSID.US,D,20250312,000000,59.05,59.05,58.96,59.04,32026,0
+GSID.US,D,20250313,000000,58.72,58.7398,58.72,58.7398,260,0
+GSID.US,D,20250314,000000,59.45,59.7,59.31,59.67,107676,0
+GSID.US,D,20250318,000000,60.22,60.3811,60.19,60.3811,7481,0
+GSID.US,D,20250319,000000,60.41,60.6323,60.41,60.6323,534,0
+GSID.US,D,20250320,000000,60.08,60.1982,60.045,60.1982,3285,0
+GSID.US,D,20250321,000000,59.71,59.71,59.66,59.71,303,0
+GSID.US,D,20250324,000000,59.6995,59.7164,59.6995,59.7164,332,0
+GSID.US,D,20250326,000000,59.52,59.52,59.0716,59.0716,501,0
+GSID.US,D,20250327,000000,59.02,59.37,59.02,59.37,42927,0
+GSID.US,D,20250328,000000,58.58,58.73,58.49,58.6616,38992,0
+GSID.US,D,20250331,000000,58.11,58.29,58,58.1857,83251,0
+GSID.US,D,20250401,000000,58.03,58.4199,58.01,58.1635,10801,0
+GSID.US,D,20250402,000000,58.165,58.4071,58.105,58.4071,1396,0
+GSID.US,D,20250403,000000,57.3,57.46,56.95,56.96,8556,0
+GSID.US,D,20250404,000000,54.32,54.39,53.355,53.4423,60946,0
+GSID.US,D,20250407,000000,51.5,52.27,51.5,52.036,30777,0
+GSID.US,D,20250408,000000,53.4699,53.4699,51.485,51.9593,2579,0
+GSID.US,D,20250409,000000,51.92,55.7753,51.8,55.7753,131868,0
+GSID.US,D,20250410,000000,54.91,54.91,54.8387,54.8387,449,0
+GSID.US,D,20250411,000000,55.25,56.2442,55.25,56.2442,517,0
+GSID.US,D,20250417,000000,57.9804,57.9804,57.7332,57.7332,532,0
+GSID.US,D,20250421,000000,57.5,57.5,56.96,57.4803,515,0
+GSID.US,D,20250422,000000,58.62,58.62,58.32,58.6016,38853,0
+GSID.US,D,20250423,000000,58.74,59.1,58.74,58.7916,46220,0
+GSID.US,D,20250424,000000,59.26,59.509,59.26,59.509,1157,0
+GSID.US,D,20250425,000000,59.54,59.77,59.54,59.7234,19856,0
+GSID.US,D,20250429,000000,60.4099,60.4165,60.4099,60.4165,154,0
+GSID.US,D,20250430,000000,59.83,60.41,59.83,60.28,347440,0
+GSID.US,D,20250501,000000,60.37,60.41,60.075,60.1674,16480,0
+GSID.US,D,20250502,000000,60.88,61.23,60.88,61.1807,1454,0
+GSID.US,D,20250505,000000,61.47,61.47,61.3349,61.3349,309,0
+GSID.US,D,20250506,000000,61.32,61.43,61.288,61.288,1672,0
+GSID.US,D,20250507,000000,61.16,61.16,61.04,61.0403,15189,0
+GSID.US,D,20250508,000000,61.05,61.24,60.8561,60.8561,43210,0
+GSID.US,D,20250509,000000,61.185721,61.27,61.09,61.1127,25736,0
+GSID.US,D,20250512,000000,61.19,61.3924,61.19,61.3924,1688,0
+GSID.US,D,20250514,000000,61.26,61.35,61.233,61.233,1027,0
+GSID.US,D,20250516,000000,61.78,62.0493,61.78,62.0493,158,0
+GSID.US,D,20250519,000000,62.3,62.577,62.22,62.577,5934,0
+GSID.US,D,20250521,000000,63.09,63.1825,62.6112,62.6112,498,0
+GSID.US,D,20250522,000000,62.32,62.5443,62.15,62.5443,836,0
+GSID.US,D,20250527,000000,63.58,63.58,63.5203,63.5203,361,0
+GSID.US,D,20250528,000000,63.1,63.16,62.88,62.96,134616,0
+GSID.US,D,20250529,000000,62.93,63.18,62.91,63.07,229318,0
+GSID.US,D,20250530,000000,63.15,63.21,63.04,63.13,461174,0
+GSID.US,D,20250602,000000,63.57,63.8045,63.57,63.8045,272,0
+GSID.US,D,20250605,000000,63.79,63.92,63.6137,63.6137,1462,0
+GSID.US,D,20250606,000000,63.9276,63.93,63.66,63.8296,1518,0
+GSID.US,D,20250609,000000,64.073,64.073,63.8446,63.8446,527,0
+GSID.US,D,20250610,000000,63.9187,64.05,63.9187,63.9386,1336,0
+GSID.US,D,20250611,000000,64.0928,64.0928,63.8317,63.8317,215,0
+GSID.US,D,20250612,000000,64.3859,64.47,64.32,64.33,5200,0
+GSID.US,D,20250616,000000,63.895,63.895,63.7424,63.7424,316,0
+GSID.US,D,20250617,000000,63.48,63.52,62.84,62.9108,1320,0
+GSID.US,D,20250618,000000,62.97,63.42,62.97,63.0354,702,0
+GSID.US,D,20250620,000000,62.74,63.15,62.4847,62.4847,7220,0
+GSID.US,D,20250624,000000,62.688,62.8667,62.68,62.8667,1048,0
+GSID.US,D,20250626,000000,63.08,63.2333,63.08,63.2333,250,0
+GSID.US,D,20250627,000000,63.95,64.11,63.7695,63.7695,1688,0
+GSID.US,D,20250630,000000,63.87,64.04,63.735,64.02,44648,0
+GSID.US,D,20250701,000000,63.77,63.89,63.77,63.7868,1175,0
+GSID.US,D,20250702,000000,63.82,64.13,63.82,64.13,9343,0
+GSID.US,D,20250703,000000,63.985,63.985,63.9835,63.9835,544,0
+GSID.US,D,20250707,000000,63.75,63.75,63.2591,63.2591,795,0
+GSID.US,D,20250708,000000,63.68,63.7667,63.67,63.7667,3705,0
+GSID.US,D,20250709,000000,64.059,64.2072,64.039,64.2072,701,0
+GSID.US,D,20250710,000000,63.96,64.1861,63.96,64.1861,1064,0
+GSID.US,D,20250711,000000,63.5837,63.5837,63.5573,63.5573,311,0
+GSID.US,D,20250718,000000,63.379,63.379,63.15,63.15,347,0
+GSID.US,D,20250721,000000,63.7642,63.7642,63.45,63.529,2352,0
+GSID.US,D,20250722,000000,63.83,64.01,63.6701,63.8923,5278,0
+GSID.US,D,20250723,000000,65.38,65.54,65.38,65.4486,920,0
+GSID.US,D,20250728,000000,64,64,64,64,190,0
+GSID.US,D,20250729,000000,63.97,63.97,63.7496,63.8077,648,0
+GSID.US,D,20250730,000000,63.59,63.59,63.2662,63.2662,4825,0
+GSID.US,D,20250731,000000,62.58,62.58,62.5,62.5,400395,0
+GSID.US,D,20250801,000000,62.56,62.5775,62.56,62.5775,1025,0
+GSID.US,D,20250804,000000,63.31,63.3272,63.31,63.3272,23295,0
+GSID.US,D,20250805,000000,63.37,63.37,63.361,63.361,149,0
+GSID.US,D,20250807,000000,64.2932,64.45,64.23,64.45,2970,0
+GSID.US,D,20250808,000000,64.6101,64.7259,64.6101,64.7259,641,0
+GSID.US,D,20250813,000000,65.6399,65.673,65.49,65.673,411,0
+GSID.US,D,20250814,000000,65.7,65.74,65.653,65.653,1478,0
+GSID.US,D,20250815,000000,66.14,66.14,65.8,66.0066,9308,0
+GSID.US,D,20250818,000000,65.885,66.13,65.865,66.1,5592,0
+GSID.US,D,20250819,000000,66.0699,66.08,65.904,66.08,106995,0
+GSID.US,D,20250820,000000,66.02,66.05,65.89,66.04,7370,0
+GSID.US,D,20250821,000000,65.64,65.7899,65.64,65.7899,1282,0
+GSID.US,D,20250822,000000,66.9,66.9,66.7522,66.7522,286,0
+GSID.US,D,20250825,000000,66.59,66.59,65.9154,65.9154,1713,0
+GSID.US,D,20250826,000000,65.95,65.95,65.835,65.8499,550,0
+GSID.US,D,20250828,000000,66.12,66.12,65.81,65.81,49552,0
+GSID.US,D,20250829,000000,65.7,65.7,65.5,65.5802,529,0
+GSID.US,D,20250902,000000,65.15,65.15,64.9518,64.9518,394,0
+GSID.US,D,20250903,000000,65.06,65.12,65.0383,65.0383,19045,0
+GSID.US,D,20250904,000000,65.32,65.63,65.27,65.63,6111,0
+GSID.US,D,20250905,000000,65.6965,65.7896,65.6,65.7896,727,0
+GSID.US,D,20250908,000000,66.29,66.4827,66.29,66.4827,407,0
+GSID.US,D,20250909,000000,66.22,66.32,66.22,66.2518,335,0
+GSID.US,D,20250910,000000,66.455,66.53,66.22,66.2338,3632,0
+GSID.US,D,20250912,000000,66.77,66.779,66.55,66.58,4383,0
+GSID.US,D,20250915,000000,67.0045,67.17,66.91,67.0716,1320,0
+GSID.US,D,20250916,000000,66.7888,67.08,66.7888,66.9797,3474,0
+GSID.US,D,20250917,000000,66.715,67,66.6683,66.6683,1482,0
+GSID.US,D,20250919,000000,66.67,66.705,66.6217,66.6217,770,0
+GSID.US,D,20250922,000000,66.59,66.97,66.59,66.97,903,0
+GSID.US,D,20250924,000000,66.313,66.313,65.84,65.9537,12043,0
+GSID.US,D,20250925,000000,65.63,65.63,65.3,65.5132,23350,0
+GSID.US,D,20250926,000000,66.07,66.07,66.0087,66.0087,1014,0
+GSID.US,D,20250930,000000,66.27,66.5778,66.17,66.5747,6319,0
+GSID.US,D,20251002,000000,67.1023,67.2478,66.92,67.2478,646,0
+GSID.US,D,20251003,000000,67.8588,67.95,67.795,67.81,21554,0
+GSID.US,D,20251006,000000,68.05,68.16,67.87,68.0243,5282,0
+GSID.US,D,20251007,000000,67.67,67.67,67.378,67.378,4937,0
+GSID.US,D,20251008,000000,67.5405,67.65,67.5317,67.5317,413,0
+GSID.US,D,20251010,000000,65.8,65.8,65.57,65.57,136460,0
+GSID.US,D,20251013,000000,66.095,66.31,66.06,66.2089,22171,0
+GSID.US,D,20251015,000000,67.05,67.05,66.79,66.8494,364,0
+GSID.US,D,20251016,000000,67.1789,67.44,66.945,67.1155,982,0
+GSID.US,D,20251020,000000,67.9881,67.9881,67.94,67.94,378,0
+GSID.US,D,20251021,000000,67.59,67.62,67.45,67.45,1211,0
+GSID.US,D,20251022,000000,67.56,67.56,67.23,67.39,173536,0
+GSID.US,D,20251023,000000,67.555,67.789,67.5,67.6402,1749,0
+GSID.US,D,20251024,000000,67.73,67.81,67.65,67.7786,3116,0
+GSID.US,D,20251027,000000,68.29,68.29,68.26,68.26,458458,0
+GSID.US,D,20251028,000000,68.3,68.3,68.1271,68.1271,141112,0
+GSID.US,D,20251029,000000,67.98,68.0792,67.585,67.585,880,0
+GSID.US,D,20251030,000000,67.19,67.636,67.19,67.6,1970,0
+GSID.US,D,20251031,000000,67.1001,67.41,67.1,67.26,258849,0
+GSID.US,D,20251104,000000,66.65,67.0499,66.65,66.6608,2138,0
+GSID.US,D,20251105,000000,66.7535,67.25,66.7535,67.1414,1199,0
+GSID.US,D,20251106,000000,67.3277,67.3277,66.9524,66.9524,2072,0
+GSID.US,D,20251107,000000,66.91,67.03,66.91,67.03,344154,0
+GSID.US,D,20251110,000000,67.5705,67.847,67.5705,67.847,1102,0
+GSID.US,D,20251111,000000,68.18,68.37,68.18,68.37,780,0
+GSID.US,D,20251112,000000,68.81,68.81,68.6994,68.6994,5604,0
+GSID.US,D,20251113,000000,68.5192,68.5192,67.9791,67.9791,772,0
+GSID.US,D,20251114,000000,67.74,67.845,67.6,67.64,116022,0
+GSID.US,D,20251117,000000,67.3942,67.3942,66.82,66.891,799,0
+GSID.US,D,20251118,000000,65.87,66.17,65.87,66.1211,1363,0
+GSID.US,D,20251119,000000,65.722,65.775,65.722,65.775,543,0
+GSID.US,D,20251120,000000,65.18,65.53,65.0118,65.0118,776,0
+GSID.US,D,20251121,000000,65.46,66.1224,65.46,65.9806,71858,0
+GSID.US,D,20251124,000000,65.76,66.12,65.76,66.0849,1277,0
+GSID.US,D,20251125,000000,66.49,66.8272,66.49,66.8272,277,0
+GSID.US,D,20251126,000000,67.37,67.65,67.37,67.63,212286,0
+GSID.US,D,20251128,000000,67.71,67.859,67.71,67.7704,917,0
+GSID.US,D,20251201,000000,67.85,67.85,67.4807,67.4807,327,0
+GSID.US,D,20251202,000000,67.75,67.79,67.6843,67.77,1415,0
+GSID.US,D,20251203,000000,67.91,68.1999,67.8,68.1274,19527,0
+GSID.US,D,20251204,000000,68.515,68.59,68.22,68.2811,846,0
+GSID.US,D,20251205,000000,68.6,68.6,68.21,68.2708,32916,0
+GSID.US,D,20251208,000000,68.215,68.215,67.9201,68.0641,3204,0
+GSID.US,D,20251209,000000,68.091,68.25,67.99,68.0202,4754,0
+GSID.US,D,20251210,000000,68.13,68.6314,67.96,68.6314,3568,0
+GSID.US,D,20251211,000000,68.98,69.147,68.96,69.12,2238,0
+GSID.US,D,20251212,000000,69.06,69.11,68.4,68.6534,19810,0
+GSID.US,D,20251215,000000,69.1281,69.1678,69.1281,69.1678,902,0
+GSID.US,D,20251216,000000,68.69,68.8544,68.68,68.8544,579,0
+GSID.US,D,20251217,000000,68.86,68.87,68.3655,68.3655,2003,0
+GSID.US,D,20251219,000000,69.29,69.37,69.1278,69.1278,3271,0
+GSID.US,D,20251223,000000,69.4705,69.5,69.4631,69.4631,1588,0
+GSID.US,D,20251226,000000,69.76,69.76,69.585,69.6358,1204,0
+GSID.US,D,20251229,000000,69.513,69.513,69.34,69.34,374689,0
+GSID.US,D,20251230,000000,69.59,69.7337,69.5,69.5,214738,0
+GSID.US,D,20251231,000000,69.2914,69.39,69.2758,69.3228,639,0
+GSID.US,D,20260102,000000,69.93,70.17,69.87,69.93,6884,0
+GSID.US,D,20260105,000000,70.3616,70.81,70.3616,70.7649,1041,0
+GSID.US,D,20260106,000000,70.95,71.04,70.85,70.997,20565,0
+GSID.US,D,20260107,000000,70.885,71.02,70.7605,70.7605,12938,0
+GSID.US,D,20260108,000000,70.57,70.849,70.57,70.7446,903,0
+GSID.US,D,20260109,000000,71.27,71.4054,71.27,71.4054,183,0
+GSID.US,D,20260112,000000,71.8,71.96,71.63,71.8167,6024,0
+GSID.US,D,20260113,000000,71.57,71.6,71.33,71.4608,1450,0
+GSID.US,D,20260114,000000,71.81,71.95,71.73,71.7398,1800,0
+GSID.US,D,20260115,000000,72.04,72.04,71.76,71.7701,10913,0
+GSID.US,D,20260116,000000,71.68,72.05,71.68,71.81,234982,0
+GSID.US,D,20260120,000000,71.09,71.2207,70.81,70.8402,1356,0
+GSID.US,D,20260121,000000,70.91,71.675,70.91,71.577,1055,0
+GSID.US,D,20260122,000000,72.02,72.02,71.87,71.9463,643,0
+GSID.US,D,20260123,000000,71.7784,72.2637,71.7784,72.2637,598,0
+GSID.US,D,20260126,000000,72.79,72.82,72.54,72.6343,1663,0
+GSID.US,D,20260127,000000,73.53,73.8385,73.53,73.8385,1693,0
+GSID.US,D,20260128,000000,72.79,73.0798,72.75,73.0798,9680,0
+GSID.US,D,20260129,000000,72.59,73.4911,72.52,73.4911,7086,0
+GSID.US,D,20260130,000000,72.72,72.74,72.72,72.74,109454,0
+GSID.US,D,20260202,000000,72.88,73.2448,72.88,73.2448,661,0
+GSID.US,D,20260203,000000,72.98,73.3334,72.98,73.3334,804,0
+GSID.US,D,20260204,000000,73.95,73.95,73.35,73.5151,5894,0
+GSID.US,D,20260205,000000,72.96,73.0388,72.43,72.529,1804,0
+GSID.US,D,20260206,000000,73.745,74.1483,73.745,74.1483,3701,0
+GSID.US,D,20260209,000000,75.13,75.2535,75.13,75.2535,279,0
+GSID.US,D,20260210,000000,75.38,75.6099,75.24,75.24,7277,0
+GSID.US,D,20260213,000000,75.2737,75.3939,75.2737,75.3939,450,0
+GSID.US,D,20260218,000000,75.61,75.765,75.545,75.545,1433,0
diff --git a/daily/us/nyse etfs/1/gspy.us.txt b/daily/us/nyse etfs/1/gspy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..319f71798f95a59c605c1e749a4eb03586567535
--- /dev/null
+++ b/daily/us/nyse etfs/1/gspy.us.txt	
@@ -0,0 +1,1281 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSPY.US,D,20201230,000000,19.983,19.983,19.932,19.932,99840,0
+GSPY.US,D,20201231,000000,19.893,20.012,19.869,20.012,11167,0
+GSPY.US,D,20210104,000000,19.754,19.754,19.754,19.754,99,0
+GSPY.US,D,20210105,000000,19.881,19.881,19.881,19.881,10,0
+GSPY.US,D,20210106,000000,20.003,20.163,19.992,19.992,2929,0
+GSPY.US,D,20210107,000000,20.243,20.268,20.243,20.268,223,0
+GSPY.US,D,20210108,000000,20.321,20.321,20.321,20.321,32,0
+GSPY.US,D,20210111,000000,20.292,20.292,20.183,20.185,362,0
+GSPY.US,D,20210112,000000,20.213,20.227,20.213,20.227,180,0
+GSPY.US,D,20210113,000000,20.233,20.238,20.233,20.238,314,0
+GSPY.US,D,20210114,000000,20.213,20.213,20.131,20.131,254,0
+GSPY.US,D,20210115,000000,20.053,20.053,20.029,20.029,343,0
+GSPY.US,D,20210119,000000,20.176,20.176,20.176,20.176,40,0
+GSPY.US,D,20210120,000000,20.492,20.492,20.484,20.484,200,0
+GSPY.US,D,20210121,000000,20.552,20.552,20.543,20.543,379,0
+GSPY.US,D,20210122,000000,20.483,20.483,20.483,20.483,61,0
+GSPY.US,D,20210125,000000,20.492,20.53,20.492,20.53,111,0
+GSPY.US,D,20210126,000000,20.534,20.534,20.534,20.534,58,0
+GSPY.US,D,20210127,000000,20.233,20.233,20.043,20.063,355,0
+GSPY.US,D,20210128,000000,20.24,20.24,20.24,20.24,19,0
+GSPY.US,D,20210129,000000,19.88,19.88,19.88,19.88,93,0
+GSPY.US,D,20210201,000000,19.973,20.163,19.973,20.143,417,0
+GSPY.US,D,20210202,000000,20.422,20.422,20.376,20.376,168,0
+GSPY.US,D,20210203,000000,20.502,20.502,20.419,20.419,640,0
+GSPY.US,D,20210204,000000,20.501,20.595,20.501,20.595,138,0
+GSPY.US,D,20210205,000000,20.741,20.741,20.709,20.709,407,0
+GSPY.US,D,20210208,000000,20.751,20.819,20.751,20.819,2570,0
+GSPY.US,D,20210209,000000,20.831,20.871,20.821,20.841,2560,0
+GSPY.US,D,20210210,000000,20.781,20.856,20.781,20.811,2412,0
+GSPY.US,D,20210211,000000,20.891,20.891,20.781,20.822,519,0
+GSPY.US,D,20210212,000000,20.871,20.926,20.851,20.926,1992,0
+GSPY.US,D,20210216,000000,20.911,20.911,20.897,20.897,423,0
+GSPY.US,D,20210217,000000,20.891,20.921,20.891,20.921,228,0
+GSPY.US,D,20210218,000000,20.791,20.827,20.731,20.827,443,0
+GSPY.US,D,20210219,000000,20.911,20.911,20.762,20.762,840,0
+GSPY.US,D,20210222,000000,20.632,20.662,20.631,20.639,1135,0
+GSPY.US,D,20210223,000000,20.372,20.643,20.372,20.643,778,0
+GSPY.US,D,20210224,000000,20.543,20.826,20.543,20.826,395,0
+GSPY.US,D,20210225,000000,20.452,20.452,20.367,20.367,251,0
+GSPY.US,D,20210226,000000,20.382,20.382,20.318,20.318,212,0
+GSPY.US,D,20210301,000000,20.731,20.781,20.704,20.704,769,0
+GSPY.US,D,20210302,000000,20.672,20.672,20.581,20.581,153,0
+GSPY.US,D,20210303,000000,20.442,20.442,20.335,20.335,341,0
+GSPY.US,D,20210304,000000,20.073,20.073,19.883,20.032,1589,0
+GSPY.US,D,20210305,000000,20.472,20.507,20.472,20.507,871,0
+GSPY.US,D,20210308,000000,20.502,20.502,20.482,20.482,2609,0
+GSPY.US,D,20210309,000000,20.811,20.811,20.702,20.702,124,0
+GSPY.US,D,20210310,000000,20.851,20.881,20.822,20.822,781,0
+GSPY.US,D,20210311,000000,21.021,21.021,20.982,20.982,108,0
+GSPY.US,D,20210312,000000,20.961,20.995,20.961,20.995,281,0
+GSPY.US,D,20210315,000000,20.971,21.106,20.971,21.106,338,0
+GSPY.US,D,20210316,000000,21.19,21.19,21.081,21.106,512,0
+GSPY.US,D,20210317,000000,21.22,21.22,21.157,21.157,117,0
+GSPY.US,D,20210318,000000,21.071,21.071,20.913,20.913,485,0
+GSPY.US,D,20210319,000000,20.926,20.926,20.926,20.926,26,0
+GSPY.US,D,20210322,000000,21.078,21.078,21.078,21.078,83,0
+GSPY.US,D,20210323,000000,21.14,21.14,20.929,20.929,472,0
+GSPY.US,D,20210324,000000,20.971,20.971,20.867,20.867,290,0
+GSPY.US,D,20210325,000000,20.711,20.967,20.711,20.967,350,0
+GSPY.US,D,20210326,000000,21.12,21.295,21.12,21.295,1868,0
+GSPY.US,D,20210329,000000,21.24,21.34,21.24,21.337,486,0
+GSPY.US,D,20210330,000000,21.25,21.25,21.223,21.223,512,0
+GSPY.US,D,20210331,000000,21.41,21.41,21.348,21.348,605,0
+GSPY.US,D,20210401,000000,21.48,21.553,21.48,21.553,620,0
+GSPY.US,D,20210405,000000,21.749,21.919,21.749,21.918,1701,0
+GSPY.US,D,20210406,000000,21.869,21.869,21.869,21.869,140,0
+GSPY.US,D,20210407,000000,21.919,21.919,21.915,21.915,691,0
+GSPY.US,D,20210408,000000,22.058,22.058,22.008,22.014,980,0
+GSPY.US,D,20210409,000000,22.197,22.197,22.197,22.197,108,0
+GSPY.US,D,20210412,000000,22.208,22.208,22.189,22.197,664,0
+GSPY.US,D,20210413,000000,22.248,22.248,22.234,22.234,527,0
+GSPY.US,D,20210414,000000,22.248,22.248,22.139,22.139,374,0
+GSPY.US,D,20210415,000000,22.378,22.389,22.378,22.389,902,0
+GSPY.US,D,20210416,000000,22.49,22.49,22.49,22.49,38,0
+GSPY.US,D,20210419,000000,22.388,22.388,22.369,22.369,471,0
+GSPY.US,D,20210420,000000,22.231,22.231,22.231,22.231,101,0
+GSPY.US,D,20210421,000000,22.358,22.415,22.358,22.415,117,0
+GSPY.US,D,20210422,000000,22.248,22.248,22.212,22.212,868,0
+GSPY.US,D,20210423,000000,22.434,22.434,22.434,22.434,14,0
+GSPY.US,D,20210426,000000,22.473,22.473,22.443,22.443,249,0
+GSPY.US,D,20210427,000000,22.428,22.472,22.427,22.472,811,0
+GSPY.US,D,20210428,000000,22.467,22.547,22.457,22.468,18617,0
+GSPY.US,D,20210429,000000,22.577,22.657,22.522,22.625,829,0
+GSPY.US,D,20210430,000000,22.567,22.567,22.466,22.466,4702,0
+GSPY.US,D,20210503,000000,22.637,22.637,22.561,22.561,9226,0
+GSPY.US,D,20210504,000000,22.517,22.517,22.288,22.437,1886,0
+GSPY.US,D,20210505,000000,22.567,22.567,22.491,22.491,349,0
+GSPY.US,D,20210506,000000,22.627,22.703,22.577,22.703,631,0
+GSPY.US,D,20210507,000000,22.866,22.877,22.866,22.877,377,0
+GSPY.US,D,20210510,000000,22.866,22.866,22.668,22.668,606,0
+GSPY.US,D,20210511,000000,22.373,22.427,22.373,22.427,585,0
+GSPY.US,D,20210512,000000,22.218,22.218,21.949,21.954,930,0
+GSPY.US,D,20210513,000000,22.238,22.268,22.238,22.267,1060,0
+GSPY.US,D,20210514,000000,22.597,22.597,22.582,22.582,431,0
+GSPY.US,D,20210517,000000,22.557,22.557,22.476,22.514,1820,0
+GSPY.US,D,20210518,000000,22.492,22.492,22.329,22.329,553,0
+GSPY.US,D,20210519,000000,22.158,22.223,22.078,22.223,1784,0
+GSPY.US,D,20210520,000000,22.328,22.462,22.328,22.462,142,0
+GSPY.US,D,20210521,000000,22.587,22.587,22.433,22.433,807,0
+GSPY.US,D,20210524,000000,22.617,22.667,22.617,22.65,7145,0
+GSPY.US,D,20210525,000000,22.667,22.667,22.587,22.588,548,0
+GSPY.US,D,20210526,000000,22.547,22.657,22.547,22.617,382,0
+GSPY.US,D,20210527,000000,22.717,22.717,22.666,22.666,1621,0
+GSPY.US,D,20210528,000000,22.677,22.677,22.651,22.651,420,0
+GSPY.US,D,20210601,000000,22.846,22.846,22.617,22.634,8009,0
+GSPY.US,D,20210602,000000,22.647,22.657,22.634,22.657,1801,0
+GSPY.US,D,20210603,000000,22.597,22.637,22.597,22.599,844,0
+GSPY.US,D,20210604,000000,22.797,22.802,22.797,22.802,323,0
+GSPY.US,D,20210607,000000,22.856,22.856,22.737,22.784,3149,0
+GSPY.US,D,20210608,000000,22.836,22.836,22.757,22.784,1094,0
+GSPY.US,D,20210609,000000,22.807,22.807,22.733,22.733,981,0
+GSPY.US,D,20210610,000000,22.846,22.886,22.747,22.836,13730,0
+GSPY.US,D,20210611,000000,22.846,22.868,22.846,22.868,462,0
+GSPY.US,D,20210614,000000,22.836,22.891,22.817,22.891,642,0
+GSPY.US,D,20210615,000000,22.836,22.864,22.836,22.864,759,0
+GSPY.US,D,20210616,000000,22.767,22.767,22.718,22.718,629,0
+GSPY.US,D,20210617,000000,22.707,22.707,22.707,22.707,48,0
+GSPY.US,D,20210618,000000,22.517,22.517,22.436,22.436,666,0
+GSPY.US,D,20210621,000000,22.706,22.706,22.706,22.706,141,0
+GSPY.US,D,20210622,000000,22.697,22.866,22.697,22.841,899,0
+GSPY.US,D,20210623,000000,22.802,22.802,22.802,22.802,66,0
+GSPY.US,D,20210624,000000,22.906,22.91,22.906,22.91,317,0
+GSPY.US,D,20210625,000000,22.986,22.986,22.973,22.973,213,0
+GSPY.US,D,20210628,000000,22.996,23.041,22.986,23.041,1740,0
+GSPY.US,D,20210629,000000,23.076,23.076,23.056,23.056,443,0
+GSPY.US,D,20210630,000000,23.096,23.103,23.096,23.103,220,0
+GSPY.US,D,20210701,000000,23.166,23.196,23.156,23.185,5697,0
+GSPY.US,D,20210702,000000,23.295,23.387,23.295,23.387,400,0
+GSPY.US,D,20210706,000000,23.305,23.347,23.262,23.347,582,0
+GSPY.US,D,20210707,000000,23.445,23.475,23.325,23.455,2553,0
+GSPY.US,D,20210708,000000,23.246,23.246,23.237,23.237,618,0
+GSPY.US,D,20210709,000000,23.465,23.525,23.461,23.515,1369,0
+GSPY.US,D,20210712,000000,23.495,23.55,23.486,23.55,1682,0
+GSPY.US,D,20210713,000000,23.565,23.595,23.477,23.477,5557,0
+GSPY.US,D,20210714,000000,23.555,23.575,23.475,23.535,2915,0
+GSPY.US,D,20210715,000000,23.535,23.535,23.385,23.456,1059,0
+GSPY.US,D,20210716,000000,23.505,23.505,23.288,23.288,1492,0
+GSPY.US,D,20210719,000000,23.066,23.066,22.856,22.986,8221,0
+GSPY.US,D,20210720,000000,23.156,23.34,23.147,23.307,794,0
+GSPY.US,D,20210721,000000,23.435,23.465,23.435,23.464,1060,0
+GSPY.US,D,20210722,000000,23.465,23.53,23.465,23.524,362,0
+GSPY.US,D,20210723,000000,23.764,23.764,23.739,23.753,1063,0
+GSPY.US,D,20210726,000000,23.774,23.814,23.754,23.811,971,0
+GSPY.US,D,20210727,000000,23.645,23.662,23.585,23.662,5838,0
+GSPY.US,D,20210728,000000,23.655,23.714,23.655,23.678,714,0
+GSPY.US,D,20210729,000000,23.764,23.764,23.749,23.749,647,0
+GSPY.US,D,20210730,000000,23.608,23.608,23.584,23.584,265,0
+GSPY.US,D,20210802,000000,23.694,23.695,23.525,23.525,917142,0
+GSPY.US,D,20210803,000000,23.684,23.749,23.515,23.749,24321,0
+GSPY.US,D,20210804,000000,23.645,23.655,23.622,23.622,1148,0
+GSPY.US,D,20210805,000000,23.704,23.714,23.675,23.714,4489,0
+GSPY.US,D,20210806,000000,23.754,23.755,23.744,23.749,1643,0
+GSPY.US,D,20210809,000000,23.737,23.754,23.728,23.748,16245,0
+GSPY.US,D,20210810,000000,23.804,23.804,23.794,23.794,1346,0
+GSPY.US,D,20210811,000000,23.854,23.868,23.854,23.868,3193,0
+GSPY.US,D,20210812,000000,23.849,23.939,23.849,23.939,3693,0
+GSPY.US,D,20210813,000000,23.964,23.974,23.961,23.961,4292,0
+GSPY.US,D,20210816,000000,23.943,24.068,23.884,24.068,611,0
+GSPY.US,D,20210817,000000,23.924,23.924,23.834,23.862,2080,0
+GSPY.US,D,20210818,000000,23.894,23.894,23.605,23.605,3714,0
+GSPY.US,D,20210819,000000,23.564,23.704,23.535,23.631,2402,0
+GSPY.US,D,20210820,000000,23.804,23.834,23.794,23.834,6901,0
+GSPY.US,D,20210823,000000,23.964,24.054,23.954,24.012,913,0
+GSPY.US,D,20210824,000000,24.163,24.163,24.033,24.033,13069,0
+GSPY.US,D,20210825,000000,24.083,24.083,24.083,24.083,1198,0
+GSPY.US,D,20210826,000000,23.933,23.933,23.933,23.933,43,0
+GSPY.US,D,20210827,000000,24.153,24.153,24.128,24.128,2530,0
+GSPY.US,D,20210830,000000,24.223,24.256,24.223,24.256,369,0
+GSPY.US,D,20210831,000000,24.223,24.243,24.213,24.232,677,0
+GSPY.US,D,20210901,000000,24.198,24.198,24.198,24.198,20,0
+GSPY.US,D,20210902,000000,24.253,24.263,24.253,24.263,446,0
+GSPY.US,D,20210903,000000,24.263,24.293,24.261,24.263,882,0
+GSPY.US,D,20210907,000000,24.313,24.313,24.173,24.178,2330,0
+GSPY.US,D,20210908,000000,24.104,24.133,24.104,24.13,462,0
+GSPY.US,D,20210909,000000,24.113,24.123,24.022,24.022,1137,0
+GSPY.US,D,20210910,000000,24.004,24.004,23.849,23.849,1765,0
+GSPY.US,D,20210913,000000,23.954,24.024,23.874,23.905,3452,0
+GSPY.US,D,20210914,000000,23.864,23.864,23.744,23.769,5395,0
+GSPY.US,D,20210915,000000,23.774,24.044,23.774,24.001,9259,0
+GSPY.US,D,20210916,000000,23.914,23.969,23.914,23.969,268,0
+GSPY.US,D,20210917,000000,23.854,23.854,23.744,23.75,2592,0
+GSPY.US,D,20210920,000000,23.305,23.345,23.086,23.333,8260,0
+GSPY.US,D,20210921,000000,23.305,23.415,23.305,23.335,2142,0
+GSPY.US,D,20210922,000000,23.475,23.575,23.475,23.512,3390,0
+GSPY.US,D,20210923,000000,23.794,23.814,23.779,23.779,468,0
+GSPY.US,D,20210924,000000,23.814,23.854,23.764,23.833,920,0
+GSPY.US,D,20210927,000000,23.794,23.814,23.794,23.795,880253,0
+GSPY.US,D,20210928,000000,23.405,23.425,23.341,23.341,578,0
+GSPY.US,D,20210929,000000,23.475,23.475,23.359,23.359,3745,0
+GSPY.US,D,20210930,000000,23.395,23.405,23.086,23.086,11738,0
+GSPY.US,D,20211001,000000,23.34,23.34,23.34,23.34,230,0
+GSPY.US,D,20211004,000000,23.226,23.226,22.926,23.03,1318,0
+GSPY.US,D,20211005,000000,23.335,23.355,23.287,23.287,1091,0
+GSPY.US,D,20211006,000000,23.136,23.354,23.106,23.354,2020,0
+GSPY.US,D,20211007,000000,23.714,23.714,23.555,23.555,1935,0
+GSPY.US,D,20211008,000000,23.545,23.605,23.545,23.556,451,0
+GSPY.US,D,20211011,000000,23.615,23.615,23.423,23.423,754,0
+GSPY.US,D,20211012,000000,23.355,23.405,23.275,23.323,1474,0
+GSPY.US,D,20211013,000000,23.325,23.425,23.325,23.398,668,0
+GSPY.US,D,20211014,000000,23.784,23.788,23.764,23.788,753,0
+GSPY.US,D,20211015,000000,23.934,23.979,23.934,23.979,248,0
+GSPY.US,D,20211018,000000,23.944,24.062,23.944,24.062,4497,0
+GSPY.US,D,20211019,000000,24.174,24.223,24.174,24.218,1286,0
+GSPY.US,D,20211020,000000,24.303,24.333,24.297,24.297,1070,0
+GSPY.US,D,20211021,000000,24.273,24.345,24.273,24.345,362,0
+GSPY.US,D,20211022,000000,24.203,24.287,24.193,24.287,2427,0
+GSPY.US,D,20211025,000000,24.333,24.356,24.333,24.356,331,0
+GSPY.US,D,20211026,000000,24.403,24.403,24.403,24.403,290,0
+GSPY.US,D,20211027,000000,24.363,24.393,24.295,24.295,592,0
+GSPY.US,D,20211028,000000,24.453,24.501,24.433,24.501,3465,0
+GSPY.US,D,20211029,000000,24.413,24.564,24.413,24.564,660,0
+GSPY.US,D,20211101,000000,24.549,24.549,24.549,24.549,119,0
+GSPY.US,D,20211102,000000,24.652,24.654,24.647,24.654,807,0
+GSPY.US,D,20211103,000000,24.652,24.822,24.632,24.822,1676,0
+GSPY.US,D,20211104,000000,24.862,24.879,24.842,24.879,8595,0
+GSPY.US,D,20211105,000000,25.096,25.096,24.942,24.994,1437,0
+GSPY.US,D,20211108,000000,24.991,25.041,24.991,25.016,1202,0
+GSPY.US,D,20211109,000000,24.902,24.946,24.902,24.946,967,0
+GSPY.US,D,20211110,000000,24.852,24.852,24.778,24.778,342,0
+GSPY.US,D,20211111,000000,24.832,24.852,24.8,24.8,2633,0
+GSPY.US,D,20211112,000000,24.971,24.99,24.971,24.99,314,0
+GSPY.US,D,20211115,000000,25.001,25.001,24.952,24.959,651,0
+GSPY.US,D,20211116,000000,25.041,25.111,25.041,25.058,528,0
+GSPY.US,D,20211117,000000,25.001,25.011,24.985,24.985,409,0
+GSPY.US,D,20211118,000000,24.942,25.043,24.942,25.043,670,0
+GSPY.US,D,20211119,000000,25.041,25.041,24.963,24.963,2478,0
+GSPY.US,D,20211122,000000,25.011,25.011,24.95,24.95,594,0
+GSPY.US,D,20211123,000000,24.872,24.982,24.872,24.982,1045,0
+GSPY.US,D,20211124,000000,24.991,25.014,24.961,25.014,1309,0
+GSPY.US,D,20211126,000000,24.513,24.513,24.501,24.501,7044,0
+GSPY.US,D,20211129,000000,24.703,24.852,24.702,24.771,1021,0
+GSPY.US,D,20211130,000000,24.313,24.373,24.291,24.291,831,0
+GSPY.US,D,20211201,000000,24.722,24.722,24.11,24.11,535,0
+GSPY.US,D,20211202,000000,24.393,24.423,24.329,24.329,996,0
+GSPY.US,D,20211203,000000,24.423,24.423,24.044,24.194,1796,0
+GSPY.US,D,20211206,000000,24.443,24.503,24.443,24.489,3830,0
+GSPY.US,D,20211207,000000,24.966,24.966,24.902,24.933,1222,0
+GSPY.US,D,20211208,000000,24.982,25.018,24.982,25.018,132,0
+GSPY.US,D,20211209,000000,24.981,24.981,24.895,24.895,4727,0
+GSPY.US,D,20211210,000000,25.021,25.134,25.021,25.134,130,0
+GSPY.US,D,20211213,000000,24.946,24.946,24.946,24.946,6515322,0
+GSPY.US,D,20211214,000000,24.682,24.782,24.682,24.767,559,0
+GSPY.US,D,20211215,000000,24.672,25.162,24.672,25.162,6475,0
+GSPY.US,D,20211216,000000,25.201,25.201,25.027,25.027,2906,0
+GSPY.US,D,20211217,000000,24.852,24.852,24.782,24.782,323,0
+GSPY.US,D,20211220,000000,24.463,24.503,24.442,24.503,916,0
+GSPY.US,D,20211221,000000,24.632,24.873,24.632,24.873,2024,0
+GSPY.US,D,20211222,000000,25.081,25.128,25.071,25.128,610,0
+GSPY.US,D,20211223,000000,25.321,25.321,25.281,25.281,5616,0
+GSPY.US,D,20211227,000000,25.398,25.61,25.398,25.61,3407,0
+GSPY.US,D,20211228,000000,25.59,25.597,25.59,25.597,396,0
+GSPY.US,D,20211229,000000,25.64,25.6638,25.615,25.6638,5144,0
+GSPY.US,D,20211230,000000,25.7101,25.73,25.5827,25.5827,489,0
+GSPY.US,D,20211231,000000,25.58,25.58,25.523,25.523,239,0
+GSPY.US,D,20220103,000000,25.65,25.65,25.63,25.6316,385,0
+GSPY.US,D,20220104,000000,25.8,25.8,25.64,25.6791,8002,0
+GSPY.US,D,20220105,000000,25.6801,25.6801,25.2587,25.2587,1904,0
+GSPY.US,D,20220106,000000,25.2,25.31,25.1932,25.1932,766,0
+GSPY.US,D,20220107,000000,25.1606,25.1606,25.1606,25.1606,118,0
+GSPY.US,D,20220110,000000,24.76,25.089,24.76,25.089,492,0
+GSPY.US,D,20220111,000000,25.32,25.3254,25.32,25.3254,433,0
+GSPY.US,D,20220112,000000,25.39,25.4196,25.39,25.4196,313,0
+GSPY.US,D,20220113,000000,25.3798,25.3798,25.0823,25.0823,248,0
+GSPY.US,D,20220114,000000,24.95,25.1617,24.95,25.1617,230,0
+GSPY.US,D,20220118,000000,24.98,24.98,24.7264,24.7264,9163,0
+GSPY.US,D,20220119,000000,24.75,24.75,24.5173,24.5173,607,0
+GSPY.US,D,20220120,000000,24.32,24.32,24.2096,24.2096,800,0
+GSPY.US,D,20220121,000000,24.04,24.07,23.7963,23.7963,11948,0
+GSPY.US,D,20220124,000000,23.4,23.8338,22.95,23.8338,7173,0
+GSPY.US,D,20220125,000000,23.5714,23.5714,23.5714,23.5714,414,0
+GSPY.US,D,20220126,000000,23.99,23.99,23.46,23.522,599,0
+GSPY.US,D,20220127,000000,23.73,23.73,23.4515,23.4515,833,0
+GSPY.US,D,20220128,000000,23.57,23.9737,23.57,23.9737,5357,0
+GSPY.US,D,20220131,000000,24.01,24.3814,24.01,24.3814,1066,0
+GSPY.US,D,20220201,000000,24.41,24.563,24.41,24.563,1427,0
+GSPY.US,D,20220202,000000,24.64,24.8159,24.64,24.8159,817,0
+GSPY.US,D,20220203,000000,24.24,24.24,24.1734,24.1734,2954,0
+GSPY.US,D,20220204,000000,24.19,24.36,24.19,24.3022,518,0
+GSPY.US,D,20220207,000000,24.33,24.33,24.1228,24.1228,365,0
+GSPY.US,D,20220208,000000,24.29,24.3642,24.25,24.3642,360,0
+GSPY.US,D,20220209,000000,24.65,24.65,24.61,24.6477,380,0
+GSPY.US,D,20220210,000000,24.25,24.25,24.2436,24.2436,482,0
+GSPY.US,D,20220211,000000,24.21,24.21,23.86,23.8731,1161,0
+GSPY.US,D,20220214,000000,23.71,23.7431,23.64,23.7431,3598,0
+GSPY.US,D,20220215,000000,23.91,24.047,23.91,24.047,2096,0
+GSPY.US,D,20220216,000000,24.04,24.15,24.04,24.1106,717,0
+GSPY.US,D,20220217,000000,23.91,23.91,23.6666,23.6666,5753,0
+GSPY.US,D,20220218,000000,23.51,23.54,23.48,23.4909,2244,0
+GSPY.US,D,20220222,000000,23.43,23.53,23.06,23.24,17879,0
+GSPY.US,D,20220223,000000,23.25,23.25,22.82,22.8318,1006,0
+GSPY.US,D,20220224,000000,22.64,23.1749,22.64,23.1749,901,0
+GSPY.US,D,20220225,000000,23.29,23.6753,23.28,23.6753,1660,0
+GSPY.US,D,20220228,000000,23.38,23.6345,23.38,23.6345,1236,0
+GSPY.US,D,20220301,000000,23.47,23.47,23.29,23.36,753,0
+GSPY.US,D,20220302,000000,23.78,23.84,23.78,23.7967,651,0
+GSPY.US,D,20220303,000000,23.72,23.72,23.63,23.6571,1082,0
+GSPY.US,D,20220304,000000,23.53,23.53,23.42,23.5164,1379,0
+GSPY.US,D,20220307,000000,23.11,23.11,22.889,22.889,1571,0
+GSPY.US,D,20220308,000000,22.825,22.83,22.7102,22.7102,938,0
+GSPY.US,D,20220309,000000,23.215,23.32,23.215,23.2216,917,0
+GSPY.US,D,20220310,000000,23.13,23.19,23.13,23.1847,510,0
+GSPY.US,D,20220311,000000,23.18,23.18,22.9105,22.9105,859,0
+GSPY.US,D,20220314,000000,22.97,23,22.73,22.7345,1334,0
+GSPY.US,D,20220315,000000,22.92,23.1953,22.92,23.1953,1349,0
+GSPY.US,D,20220316,000000,23.5001,23.6232,23.4401,23.6232,1139,0
+GSPY.US,D,20220317,000000,23.66,24,23.66,24,800,0
+GSPY.US,D,20220318,000000,24.01,24.24,23.95,24.2273,1387,0
+GSPY.US,D,20220321,000000,24.2699,24.27,24.211,24.211,1065,0
+GSPY.US,D,20220322,000000,24.445,24.5,24.445,24.4599,1724,0
+GSPY.US,D,20220323,000000,24.42,24.42,24.2098,24.2098,4591,0
+GSPY.US,D,20220324,000000,24.3,24.509,24.3,24.509,330,0
+GSPY.US,D,20220325,000000,24.53,24.6208,24.53,24.6208,273,0
+GSPY.US,D,20220328,000000,24.62,24.7742,24.62,24.7742,432,0
+GSPY.US,D,20220329,000000,24.99,25.1,24.9899,25.0855,3021,0
+GSPY.US,D,20220330,000000,24.85,24.9124,24.85,24.9124,707,0
+GSPY.US,D,20220331,000000,24.82,24.84,24.6122,24.6122,1038,0
+GSPY.US,D,20220401,000000,24.44,24.6283,24.44,24.6283,633,0
+GSPY.US,D,20220404,000000,24.6,24.8424,24.6,24.8424,397,0
+GSPY.US,D,20220405,000000,24.69,24.7,24.54,24.5412,17423,0
+GSPY.US,D,20220406,000000,24.27,24.38,24.27,24.3518,3877,0
+GSPY.US,D,20220407,000000,24.335,24.5,24.335,24.4755,651,0
+GSPY.US,D,20220408,000000,24.55,24.55,24.4242,24.4242,2842,0
+GSPY.US,D,20220411,000000,24.32,24.32,24.0218,24.0218,825,0
+GSPY.US,D,20220412,000000,23.94,23.9657,23.94,23.9657,380,0
+GSPY.US,D,20220413,000000,23.98,24.235,23.98,24.235,6242,0
+GSPY.US,D,20220414,000000,24.1001,24.15,23.9443,23.9443,2089,0
+GSPY.US,D,20220418,000000,23.84,24.02,23.82,23.93,2192,0
+GSPY.US,D,20220419,000000,23.925,24.34,23.92,24.2816,6593,0
+GSPY.US,D,20220420,000000,24.37,24.4,24.2859,24.2859,1051,0
+GSPY.US,D,20220421,000000,24.55,24.55,23.9535,23.9535,911,0
+GSPY.US,D,20220422,000000,23.45,23.47,23.2861,23.2861,458,0
+GSPY.US,D,20220425,000000,23.03,23.4,23.03,23.4,568,0
+GSPY.US,D,20220426,000000,22.99,23.07,22.8408,22.8408,1918,0
+GSPY.US,D,20220427,000000,22.94,23.1242,22.846,22.846,965,0
+GSPY.US,D,20220428,000000,23.09,23.5,23.09,23.43,2030,0
+GSPY.US,D,20220429,000000,22.83,22.92,22.57,22.57,1378,0
+GSPY.US,D,20220502,000000,22.51,22.7158,22.32,22.7158,1817,0
+GSPY.US,D,20220503,000000,22.81,22.875,22.81,22.8305,495,0
+GSPY.US,D,20220504,000000,22.745,23.52,22.745,23.5108,2010,0
+GSPY.US,D,20220505,000000,22.72,22.78,22.56,22.68,8265,0
+GSPY.US,D,20220506,000000,22.52,22.73,22.41,22.5705,928,0
+GSPY.US,D,20220509,000000,22.12,22.19,21.89,21.89,1725,0
+GSPY.US,D,20220510,000000,21.94,22.13,21.82,21.9594,1174,0
+GSPY.US,D,20220511,000000,21.94,21.94,21.5754,21.5754,774,0
+GSPY.US,D,20220512,000000,21.63,21.63,21.2303,21.5672,1061,0
+GSPY.US,D,20220513,000000,21.8,22.15,21.8,22.0654,5699,0
+GSPY.US,D,20220516,000000,21.94,22.22,21.94,22.05,2016,0
+GSPY.US,D,20220517,000000,22.36,22.48,22.36,22.48,3251,0
+GSPY.US,D,20220518,000000,22.18,22.18,21.51,21.6,1407,0
+GSPY.US,D,20220519,000000,21.41,21.64,21.41,21.4223,1378,0
+GSPY.US,D,20220520,000000,21.2,21.4121,20.95,21.4121,6509,0
+GSPY.US,D,20220523,000000,21.56,21.81,21.56,21.7768,842,0
+GSPY.US,D,20220524,000000,21.35,21.62,21.35,21.62,1051,0
+GSPY.US,D,20220525,000000,21.69,21.8268,21.64,21.8268,561,0
+GSPY.US,D,20220526,000000,22.2,22.3,22.2,22.2304,1011,0
+GSPY.US,D,20220527,000000,22.57,22.75,22.5699,22.75,12321,0
+GSPY.US,D,20220531,000000,22.64,22.81,22.62,22.6317,3493,0
+GSPY.US,D,20220601,000000,22.48,22.59,22.48,22.5075,665,0
+GSPY.US,D,20220602,000000,22.5,22.8215,22.5,22.8215,8350,0
+GSPY.US,D,20220603,000000,22.49,22.55,22.49,22.4948,437,0
+GSPY.US,D,20220606,000000,22.791,22.795,22.56,22.5686,1909,0
+GSPY.US,D,20220607,000000,22.57,22.7761,22.57,22.7761,544,0
+GSPY.US,D,20220608,000000,22.66,22.66,22.53,22.5327,543,0
+GSPY.US,D,20220609,000000,22.39,22.5,22.0259,22.0259,829,0
+GSPY.US,D,20220610,000000,21.44,21.54,21.39,21.39,1294,0
+GSPY.US,D,20220613,000000,20.91,20.91,20.5664,20.5664,3903,0
+GSPY.US,D,20220614,000000,20.76,20.76,20.42,20.545,2042,0
+GSPY.US,D,20220615,000000,20.8,20.87,20.67,20.8233,4136,0
+GSPY.US,D,20220616,000000,20.1102,20.1165,20.1102,20.1165,2400451,0
+GSPY.US,D,20220617,000000,20.14,20.31,20.08,20.2142,3078,0
+GSPY.US,D,20220621,000000,20.67,20.68,20.66,20.66,1672,0
+GSPY.US,D,20220622,000000,20.75,20.83,20.6715,20.6715,1727,0
+GSPY.US,D,20220623,000000,20.7,20.87,20.62,20.833,2669,0
+GSPY.US,D,20220624,000000,21.29,21.4267,21.28,21.4267,1168,0
+GSPY.US,D,20220627,000000,21.402,21.5299,21.38,21.3822,2295,0
+GSPY.US,D,20220628,000000,21.59,21.59,20.9897,20.9897,5570,0
+GSPY.US,D,20220629,000000,20.96,21,20.9,20.9625,12758,0
+GSPY.US,D,20220630,000000,20.68,20.91,20.68,20.76,3279,0
+GSPY.US,D,20220701,000000,20.65,20.9534,20.65,20.9534,1656,0
+GSPY.US,D,20220705,000000,20.59,20.9987,20.59,20.9987,3435,0
+GSPY.US,D,20220706,000000,20.94,21.2,20.93,21.0682,1402,0
+GSPY.US,D,20220707,000000,21.34,21.43,21.34,21.4253,1056,0
+GSPY.US,D,20220708,000000,21.45,21.47,21.37,21.4243,2376,0
+GSPY.US,D,20220711,000000,21.2,21.29,21.1254,21.1254,1822,0
+GSPY.US,D,20220712,000000,21.1871,21.1871,20.96,20.9606,1509,0
+GSPY.US,D,20220713,000000,20.79,21.01,20.79,20.8988,5646,0
+GSPY.US,D,20220714,000000,20.58,20.8084,20.56,20.8084,1781,0
+GSPY.US,D,20220715,000000,21.16,21.1661,21.12,21.1661,766,0
+GSPY.US,D,20220718,000000,21.36,21.36,21.0228,21.0228,2165,0
+GSPY.US,D,20220719,000000,21.43,21.5986,21.42,21.5986,1312,0
+GSPY.US,D,20220720,000000,21.76,21.79,21.61,21.7366,4848,0
+GSPY.US,D,20220721,000000,21.65,21.9003,21.65,21.9003,2806,0
+GSPY.US,D,20220722,000000,21.83,21.83,21.59,21.6626,4281,0
+GSPY.US,D,20220725,000000,21.75,21.75,21.61,21.7128,1736,0
+GSPY.US,D,20220726,000000,21.45,21.52,21.42,21.472,2034,0
+GSPY.US,D,20220727,000000,21.69,22.0533,21.69,22.0533,421,0
+GSPY.US,D,20220728,000000,21.99,22.2004,21.99,22.2004,574,0
+GSPY.US,D,20220729,000000,22.2801,22.54,22.2801,22.5309,886,0
+GSPY.US,D,20220801,000000,22.32,22.57,22.32,22.4505,2980,0
+GSPY.US,D,20220802,000000,22.35,22.47,22.3105,22.3105,2831,0
+GSPY.US,D,20220803,000000,22.63,22.74,22.63,22.7006,1259,0
+GSPY.US,D,20220804,000000,22.65,22.7,22.63,22.6611,874,0
+GSPY.US,D,20220805,000000,22.5,22.6331,22.5,22.6331,3540,0
+GSPY.US,D,20220808,000000,22.76,22.76,22.6331,22.6331,1166,0
+GSPY.US,D,20220809,000000,22.57,22.57,22.52,22.537,4445,0
+GSPY.US,D,20220810,000000,23,23.0094,22.91,23.0094,5410,0
+GSPY.US,D,20220811,000000,23.24,23.25,23.01,23.0211,2343,0
+GSPY.US,D,20220812,000000,23.17,23.3882,23.17,23.3882,3216,0
+GSPY.US,D,20220815,000000,23.3,23.4789,23.3,23.4789,1477,0
+GSPY.US,D,20220816,000000,23.41,23.59,23.41,23.54,4269,0
+GSPY.US,D,20220817,000000,23.26,23.5,23.26,23.3588,1430,0
+GSPY.US,D,20220818,000000,23.3699,23.43,23.33,23.4053,2208,0
+GSPY.US,D,20220819,000000,23.13,23.16,23.1,23.137,905,0
+GSPY.US,D,20220822,000000,22.93,22.93,22.6477,22.6477,1456,0
+GSPY.US,D,20220823,000000,22.65,22.67,22.6,22.6,10195,0
+GSPY.US,D,20220824,000000,22.72,22.73,22.64,22.65,20419,0
+GSPY.US,D,20220825,000000,22.84,22.9565,22.75,22.9565,2052,0
+GSPY.US,D,20220826,000000,23.03,23.03,22.24,22.24,3204,0
+GSPY.US,D,20220829,000000,22.1058,22.27,22.1,22.1179,4723,0
+GSPY.US,D,20220830,000000,21.84,21.9,21.75,21.8174,2863,0
+GSPY.US,D,20220831,000000,21.89,21.89,21.71,21.7229,1879,0
+GSPY.US,D,20220901,000000,21.5,21.7531,21.46,21.7531,7439,0
+GSPY.US,D,20220902,000000,22.03,22.04,21.55,21.55,3259,0
+GSPY.US,D,20220906,000000,21.55,21.57,21.39,21.4069,3439,0
+GSPY.US,D,20220907,000000,21.58,21.78,21.55,21.77,1690,0
+GSPY.US,D,20220908,000000,21.87,21.8818,21.62,21.8818,2631,0
+GSPY.US,D,20220909,000000,22.19,22.2626,22.15,22.2626,2034,0
+GSPY.US,D,20220912,000000,22.47,22.48,22.39,22.4664,4859,0
+GSPY.US,D,20220913,000000,22.03,22.05,21.46,21.5002,9171,0
+GSPY.US,D,20220914,000000,21.62,21.62,21.45,21.5351,3423,0
+GSPY.US,D,20220915,000000,21.41,21.52,21.31,21.318,2464,0
+GSPY.US,D,20220916,000000,21.05,21.1606,20.97,21.1606,2757,0
+GSPY.US,D,20220919,000000,21.12,21.266,21.05,21.266,1934,0
+GSPY.US,D,20220920,000000,21.03,21.12,20.92,21.046,2656,0
+GSPY.US,D,20220921,000000,21.17,21.2,20.7278,20.7278,920,0
+GSPY.US,D,20220922,000000,20.6,20.66,20.58,20.6135,2019,0
+GSPY.US,D,20220923,000000,20.2,20.2,19.97,20.1693,3916,0
+GSPY.US,D,20220926,000000,20.14,20.14,19.96,20.0226,2210,0
+GSPY.US,D,20220927,000000,20.07,20.07,19.88,19.9704,2859,0
+GSPY.US,D,20220928,000000,20.17,20.46,20.17,20.4167,9307,0
+GSPY.US,D,20220929,000000,19.91,20.06,19.82,19.9792,28592,0
+GSPY.US,D,20220930,000000,20.03,20.03,19.6955,19.6955,6291,0
+GSPY.US,D,20221003,000000,20.11,20.31,20.05,20.2057,16915,0
+GSPY.US,D,20221004,000000,20.75,20.801,20.63,20.801,875,0
+GSPY.US,D,20221005,000000,20.65,20.88,20.57,20.797,5213,0
+GSPY.US,D,20221006,000000,20.72,20.8,20.61,20.6403,5410,0
+GSPY.US,D,20221007,000000,20.389,20.389,20.05,20.0584,3402,0
+GSPY.US,D,20221010,000000,20.06,20.06,19.81,19.9406,9793,0
+GSPY.US,D,20221011,000000,19.79,20.06,19.71,19.799,4162,0
+GSPY.US,D,20221012,000000,19.86,19.89,19.7644,19.7644,1183,0
+GSPY.US,D,20221013,000000,19.5303,20.2944,19.5303,20.2944,870,0
+GSPY.US,D,20221014,000000,19.98,19.99,19.8251,19.8251,2108,0
+GSPY.US,D,20221017,000000,20.32,20.36,20.3,20.3078,3928,0
+GSPY.US,D,20221018,000000,20.63,20.63,20.33,20.4828,4174,0
+GSPY.US,D,20221019,000000,20.47,20.47,20.28,20.3883,2315,0
+GSPY.US,D,20221020,000000,20.52,20.52,20.25,20.3082,2665,0
+GSPY.US,D,20221021,000000,20.51,20.79,20.51,20.7725,2755,0
+GSPY.US,D,20221024,000000,20.962,21.09,20.9382,21.0291,9473,0
+GSPY.US,D,20221025,000000,21.34,21.37,21.24,21.34,1703,0
+GSPY.US,D,20221026,000000,21.4175,21.4175,21.17,21.1882,2034,0
+GSPY.US,D,20221027,000000,21.02,21.15,20.944,20.944,6056,0
+GSPY.US,D,20221028,000000,21.34,21.4474,21.32,21.4474,1708,0
+GSPY.US,D,20221031,000000,21.35,21.39,21.2696,21.2696,894,0
+GSPY.US,D,20221101,000000,21.17,21.24,21.12,21.1992,3074,0
+GSPY.US,D,20221102,000000,21.07,21.09,20.6661,20.6661,1202,0
+GSPY.US,D,20221103,000000,20.46,20.54,20.4064,20.4064,7114,0
+GSPY.US,D,20221104,000000,20.56,20.6763,20.39,20.6763,3160,0
+GSPY.US,D,20221107,000000,20.82,20.96,20.75,20.946,2031,0
+GSPY.US,D,20221108,000000,20.93,21.23,20.93,21.0899,7165,0
+GSPY.US,D,20221109,000000,21,21,20.66,20.66,14923,0
+GSPY.US,D,20221110,000000,21.67,21.77,21.67,21.7695,2580,0
+GSPY.US,D,20221111,000000,21.72,22.06,21.72,22.0248,6099,0
+GSPY.US,D,20221114,000000,21.96,22.1101,21.891,21.891,7277,0
+GSPY.US,D,20221115,000000,21.89,22.0396,21.89,22.0396,2177,0
+GSPY.US,D,20221116,000000,21.92,21.92,21.84,21.8686,3181,0
+GSPY.US,D,20221117,000000,21.6499,21.82,21.6199,21.8072,2537,0
+GSPY.US,D,20221118,000000,21.8929,21.8929,21.8929,21.8929,514,0
+GSPY.US,D,20221121,000000,21.82,21.84,21.82,21.8307,4727,0
+GSPY.US,D,20221122,000000,22.1487,22.1487,22.1487,22.1487,84,0
+GSPY.US,D,20221123,000000,22.1616,22.25,22.1616,22.2371,552,0
+GSPY.US,D,20221125,000000,22.24,22.24,22.2258,22.2258,349,0
+GSPY.US,D,20221128,000000,22.04,22.04,21.8786,21.8786,460,0
+GSPY.US,D,20221129,000000,21.904,21.904,21.83,21.8735,2063,0
+GSPY.US,D,20221130,000000,21.84,22.51,21.79,22.51,3360,0
+GSPY.US,D,20221201,000000,22.43,22.5049,22.43,22.5049,759,0
+GSPY.US,D,20221202,000000,22.4528,22.4528,22.4528,22.4528,217,0
+GSPY.US,D,20221205,000000,22.26,22.35,22.025,22.0682,5269,0
+GSPY.US,D,20221206,000000,21.7126,21.7126,21.7126,21.7126,57,0
+GSPY.US,D,20221207,000000,21.6919,21.6919,21.6919,21.6919,531,0
+GSPY.US,D,20221208,000000,21.84,21.84,21.8245,21.8245,766,0
+GSPY.US,D,20221209,000000,21.6688,21.6688,21.6688,21.6688,196,0
+GSPY.US,D,20221212,000000,21.9,21.97,21.9,21.97,558,0
+GSPY.US,D,20221213,000000,22.21,22.21,22.15,22.1716,553,0
+GSPY.US,D,20221214,000000,22.0578,22.0578,22.0578,22.0578,31,0
+GSPY.US,D,20221215,000000,21.58,21.58,21.4849,21.4849,2697,0
+GSPY.US,D,20221216,000000,21.18,21.2701,21.15,21.2701,18723,0
+GSPY.US,D,20221219,000000,20.97,21.0399,20.97,21.0399,310,0
+GSPY.US,D,20221220,000000,21.0003,21.0891,21.0003,21.0891,325,0
+GSPY.US,D,20221221,000000,21.37,21.3732,21.37,21.3732,250,0
+GSPY.US,D,20221222,000000,20.7399,20.8043,20.7363,20.8043,808,0
+GSPY.US,D,20221223,000000,20.91,20.9432,20.85,20.9432,11697,0
+GSPY.US,D,20221227,000000,20.88,20.95,20.81,20.8798,18687,0
+GSPY.US,D,20221228,000000,20.93,20.93,20.615,20.615,2530,0
+GSPY.US,D,20221229,000000,20.86,21,20.86,20.9693,10059,0
+GSPY.US,D,20221230,000000,20.78,20.9087,20.78,20.9087,2334,0
+GSPY.US,D,20230103,000000,20.86,20.86,20.755,20.8498,4990,0
+GSPY.US,D,20230104,000000,20.95,21.07,20.88,20.9505,7194,0
+GSPY.US,D,20230105,000000,20.7824,20.7824,20.7824,20.7824,339,0
+GSPY.US,D,20230106,000000,21.15,21.2731,21.15,21.2731,122,0
+GSPY.US,D,20230109,000000,21.43,21.55,21.2572,21.2572,2744,0
+GSPY.US,D,20230110,000000,21.28,21.4037,21.2799,21.4037,1180,0
+GSPY.US,D,20230111,000000,21.54,21.69,21.54,21.69,3656,0
+GSPY.US,D,20230112,000000,21.7672,21.7672,21.7672,21.7672,175161,0
+GSPY.US,D,20230113,000000,21.68,21.8539,21.68,21.8539,6531,0
+GSPY.US,D,20230117,000000,21.7601,21.82,21.7601,21.7745,2731,0
+GSPY.US,D,20230118,000000,21.64,21.65,21.4735,21.4735,2490,0
+GSPY.US,D,20230119,000000,21.335,21.3573,21.31,21.3573,2642,0
+GSPY.US,D,20230120,000000,21.38,21.7415,21.38,21.7415,2022,0
+GSPY.US,D,20230123,000000,22.03,22.04,21.9865,21.9865,770,0
+GSPY.US,D,20230124,000000,21.93,21.9333,21.92,21.9333,16936,0
+GSPY.US,D,20230125,000000,21.6501,21.9122,21.6501,21.9122,6583,0
+GSPY.US,D,20230126,000000,22.05,22.1812,21.98,22.1812,6459,0
+GSPY.US,D,20230127,000000,22.225,22.36,22.225,22.2506,2637,0
+GSPY.US,D,20230130,000000,22.12,22.12,21.9493,21.9493,11568,0
+GSPY.US,D,20230131,000000,22.2258,22.2258,22.2258,22.2258,264,0
+GSPY.US,D,20230201,000000,22.1701,22.5201,22.05,22.435,1455,0
+GSPY.US,D,20230202,000000,22.66,22.85,22.63,22.83,11162,0
+GSPY.US,D,20230203,000000,22.77,22.79,22.51,22.57,61711,0
+GSPY.US,D,20230206,000000,22.34,22.41,22.34,22.41,2333,0
+GSPY.US,D,20230207,000000,22.38,22.7194,22.38,22.7194,3158,0
+GSPY.US,D,20230208,000000,22.63,22.65,22.428,22.428,4526,0
+GSPY.US,D,20230209,000000,22.53,22.53,22.2152,22.2322,5597,0
+GSPY.US,D,20230210,000000,22.26,22.3251,22.26,22.3251,404,0
+GSPY.US,D,20230213,000000,22.52,22.5532,22.52,22.5532,361,0
+GSPY.US,D,20230214,000000,22.45,22.5786,22.45,22.5786,195,0
+GSPY.US,D,20230215,000000,22.47,22.5707,22.46,22.5707,2014,0
+GSPY.US,D,20230216,000000,22.46,22.54,22.323,22.323,2990,0
+GSPY.US,D,20230217,000000,22.11,22.23,22.08,22.2276,1910,0
+GSPY.US,D,20230221,000000,22.04,22.04,21.8084,21.8084,2038,0
+GSPY.US,D,20230222,000000,21.82,21.88,21.71,21.7369,4037,0
+GSPY.US,D,20230223,000000,21.91,21.91,21.64,21.8426,3316,0
+GSPY.US,D,20230224,000000,21.55,21.63,21.54,21.5974,1358,0
+GSPY.US,D,20230227,000000,21.73,21.7695,21.67,21.6737,28420,0
+GSPY.US,D,20230228,000000,21.68,21.75,21.62,21.62,5036,0
+GSPY.US,D,20230301,000000,21.5901,21.63,21.5,21.545,5647,0
+GSPY.US,D,20230302,000000,21.51,21.709,21.5,21.709,6860,0
+GSPY.US,D,20230303,000000,21.9,22.06,21.9,22.0435,7437,0
+GSPY.US,D,20230306,000000,22.1901,22.22,22.06,22.0763,5370,0
+GSPY.US,D,20230307,000000,21.88,21.93,21.72,21.7415,8555,0
+GSPY.US,D,20230308,000000,21.73,21.81,21.67,21.78,14783,0
+GSPY.US,D,20230309,000000,21.9,21.9,21.38,21.38,12699,0
+GSPY.US,D,20230310,000000,21.27,21.3,21.038,21.0841,1247,0
+GSPY.US,D,20230313,000000,20.98,21.29,20.98,21.0812,6740,0
+GSPY.US,D,20230314,000000,21.4,21.43,21.18,21.43,1756,0
+GSPY.US,D,20230315,000000,21.07,21.25,20.99,21.22,7972,0
+GSPY.US,D,20230316,000000,21.42,21.64,21.42,21.62,5974,0
+GSPY.US,D,20230317,000000,21.31,21.45,21.31,21.36,4373,0
+GSPY.US,D,20230320,000000,21.52,21.5672,21.5,21.5672,1242,0
+GSPY.US,D,20230321,000000,21.75,21.857,21.72,21.857,1405,0
+GSPY.US,D,20230322,000000,21.85,21.99,21.54,21.5447,3230,0
+GSPY.US,D,20230323,000000,21.73,21.82,21.4,21.55,15495,0
+GSPY.US,D,20230324,000000,21.4,21.65,21.4,21.65,4054,0
+GSPY.US,D,20230327,000000,21.83,21.83,21.67,21.6981,4447,0
+GSPY.US,D,20230328,000000,21.69,21.69,21.59,21.671,7438,0
+GSPY.US,D,20230329,000000,21.9,21.99,21.9,21.99,3368,0
+GSPY.US,D,20230330,000000,22.1,22.1165,22.05,22.1165,1088,0
+GSPY.US,D,20230331,000000,22.3,22.44,22.29,22.44,2283,0
+GSPY.US,D,20230403,000000,22.44,22.55,22.44,22.5443,2184,0
+GSPY.US,D,20230404,000000,22.39,22.41,22.36,22.385,1379,0
+GSPY.US,D,20230405,000000,22.33,22.365,22.28,22.365,4579,0
+GSPY.US,D,20230406,000000,22.42,22.44,22.42,22.44,710,0
+GSPY.US,D,20230410,000000,22.29,22.45,22.28,22.45,16753,0
+GSPY.US,D,20230411,000000,22.464,22.464,22.464,22.464,331,0
+GSPY.US,D,20230412,000000,22.49,22.49,22.3,22.3356,1287,0
+GSPY.US,D,20230413,000000,22.51,22.7,22.51,22.6764,59497,0
+GSPY.US,D,20230414,000000,22.75,22.75,22.621,22.621,2274,0
+GSPY.US,D,20230417,000000,22.63,22.6763,22.5565,22.6763,2460,0
+GSPY.US,D,20230418,000000,22.82,22.82,22.64,22.701,3421,0
+GSPY.US,D,20230419,000000,22.61,22.67,22.589,22.6543,4909,0
+GSPY.US,D,20230420,000000,22.54,22.58,22.5234,22.5234,1426,0
+GSPY.US,D,20230421,000000,22.52,22.545,22.52,22.545,1144,0
+GSPY.US,D,20230424,000000,22.55,22.5554,22.55,22.5554,1236,0
+GSPY.US,D,20230425,000000,22.2202,22.2202,22.2202,22.2202,1050173,0
+GSPY.US,D,20230426,000000,22.1568,22.1568,22.1568,22.1568,84,0
+GSPY.US,D,20230427,000000,22.415,22.6094,22.415,22.6094,950,0
+GSPY.US,D,20230428,000000,22.68,22.7723,22.68,22.7723,2399,0
+GSPY.US,D,20230501,000000,22.82,22.84,22.77,22.7782,5219,0
+GSPY.US,D,20230502,000000,22.39,22.506,22.38,22.506,3900,0
+GSPY.US,D,20230503,000000,22.4601,22.54,22.3276,22.3276,2098,0
+GSPY.US,D,20230504,000000,22.18,22.18,22.171,22.171,1012,0
+GSPY.US,D,20230505,000000,22.49,22.625,22.4882,22.5716,11804,0
+GSPY.US,D,20230508,000000,22.545,22.58,22.53,22.58,2526,0
+GSPY.US,D,20230509,000000,22.52,22.52,22.4886,22.4886,2741,0
+GSPY.US,D,20230510,000000,22.54,22.63,22.5,22.58,2880,0
+GSPY.US,D,20230511,000000,22.56,22.5801,22.54,22.5801,4921,0
+GSPY.US,D,20230512,000000,22.52,22.55,22.43,22.548,1839,0
+GSPY.US,D,20230515,000000,22.5703,22.63,22.5703,22.6171,4139,0
+GSPY.US,D,20230516,000000,22.61,22.61,22.5132,22.5132,5932,0
+GSPY.US,D,20230517,000000,22.58,22.78,22.58,22.7793,2769,0
+GSPY.US,D,20230518,000000,22.8702,23.01,22.8,22.9937,4882,0
+GSPY.US,D,20230519,000000,23.08,23.08,22.92,22.978,5410,0
+GSPY.US,D,20230522,000000,22.98,23.05,22.96,22.965,3272,0
+GSPY.US,D,20230523,000000,22.94,22.94,22.74,22.7496,3410,0
+GSPY.US,D,20230524,000000,22.6,22.66,22.55,22.5865,3516,0
+GSPY.US,D,20230525,000000,22.6499,22.77,22.6,22.72,8527,0
+GSPY.US,D,20230526,000000,22.88,23.04,22.88,23.0304,2745,0
+GSPY.US,D,20230530,000000,23.118,23.118,22.94,22.9771,7762,0
+GSPY.US,D,20230531,000000,22.8,22.91,22.8,22.8739,3129,0
+GSPY.US,D,20230601,000000,22.95,23.08,22.95,23.0522,1824,0
+GSPY.US,D,20230602,000000,23.31,23.42,23.31,23.4189,5705,0
+GSPY.US,D,20230605,000000,23.425,23.5,23.35,23.3826,4946,0
+GSPY.US,D,20230606,000000,23.342,23.4356,23.342,23.4356,3844,0
+GSPY.US,D,20230607,000000,23.39,23.39,23.335,23.3449,452420,0
+GSPY.US,D,20230608,000000,23.41,23.49,23.3899,23.4878,10391,0
+GSPY.US,D,20230609,000000,23.62,23.62,23.47,23.5037,2446,0
+GSPY.US,D,20230612,000000,23.58,23.7163,23.58,23.7163,1075668,0
+GSPY.US,D,20230613,000000,23.87,23.91,23.84,23.8753,4413,0
+GSPY.US,D,20230614,000000,23.96,23.96,23.71,23.8447,3657,0
+GSPY.US,D,20230615,000000,23.97,24.25,23.97,24.1858,3018,0
+GSPY.US,D,20230616,000000,24.21,24.23,24.1044,24.1044,2579,0
+GSPY.US,D,20230620,000000,24.05,24.05,23.9,23.965,133823,0
+GSPY.US,D,20230621,000000,23.8603,23.95,23.83,23.8455,3793,0
+GSPY.US,D,20230622,000000,23.87,23.9348,23.84,23.9348,4879,0
+GSPY.US,D,20230623,000000,23.79,23.85,23.74,23.7813,3642,0
+GSPY.US,D,20230626,000000,23.82,23.83,23.6862,23.6862,10679,0
+GSPY.US,D,20230627,000000,23.7699,23.935,23.7399,23.9273,3537,0
+GSPY.US,D,20230628,000000,23.91,23.99,23.87,23.9081,628802,0
+GSPY.US,D,20230629,000000,23.99,24.05,23.96,24.0325,86101,0
+GSPY.US,D,20230630,000000,24.27,24.36,24.27,24.352,2665,0
+GSPY.US,D,20230703,000000,24.36,24.36,24.336,24.355,703,0
+GSPY.US,D,20230705,000000,24.35,24.35,24.29,24.34,8647,0
+GSPY.US,D,20230706,000000,24.18,24.18,24.04,24.15,2384,0
+GSPY.US,D,20230707,000000,24.18,24.31,24.1,24.1,2632,0
+GSPY.US,D,20230710,000000,24.12,24.13,24.05,24.13,5392,0
+GSPY.US,D,20230711,000000,24.21,24.34,24.21,24.34,4618,0
+GSPY.US,D,20230712,000000,24.54,24.54,24.43,24.4641,2932,0
+GSPY.US,D,20230713,000000,24.6275,24.6876,24.61,24.6876,2324,0
+GSPY.US,D,20230714,000000,24.74,24.74,24.61,24.6167,5237,0
+GSPY.US,D,20230717,000000,24.68,24.72,24.67,24.7074,2102,0
+GSPY.US,D,20230718,000000,24.8,24.91,24.8,24.8857,4632,0
+GSPY.US,D,20230719,000000,24.91,25,24.91,24.9574,5004,0
+GSPY.US,D,20230720,000000,24.95,24.96,24.8,24.8,5173,0
+GSPY.US,D,20230721,000000,24.7992,24.7992,24.7992,24.7992,148,0
+GSPY.US,D,20230724,000000,24.89,24.93,24.89,24.9,1467,0
+GSPY.US,D,20230725,000000,24.94,25.04,24.94,25,1537,0
+GSPY.US,D,20230726,000000,24.87,25.04,24.87,24.9447,2842,0
+GSPY.US,D,20230727,000000,25.14,25.19,24.8624,24.8624,6955,0
+GSPY.US,D,20230728,000000,25.08,25.15,25.02,25.11,2419,0
+GSPY.US,D,20230731,000000,25.11,25.14,25.08,25.14,2683,0
+GSPY.US,D,20230801,000000,25.14,25.14,25.08,25.1248,8274,0
+GSPY.US,D,20230802,000000,24.8202,24.86,24.75,24.7976,4188,0
+GSPY.US,D,20230803,000000,24.64,24.81,24.64,24.739,18089,0
+GSPY.US,D,20230804,000000,24.86,24.95,24.6086,24.6086,7980,0
+GSPY.US,D,20230807,000000,24.75,24.8703,24.75,24.8703,3077,0
+GSPY.US,D,20230808,000000,24.62,24.78,24.6,24.7738,4940,0
+GSPY.US,D,20230809,000000,24.77,24.77,24.6118,24.6118,4244,0
+GSPY.US,D,20230810,000000,24.77,24.77,24.6084,24.6084,442,0
+GSPY.US,D,20230811,000000,24.5669,24.5669,24.5669,24.5669,78,0
+GSPY.US,D,20230814,000000,24.6911,24.6911,24.6911,24.6911,186,0
+GSPY.US,D,20230815,000000,24.5175,24.5175,24.43,24.4427,1316,0
+GSPY.US,D,20230816,000000,24.42,24.42,24.2704,24.2704,3086,0
+GSPY.US,D,20230817,000000,24.326,24.326,24.1232,24.1232,1849,0
+GSPY.US,D,20230818,000000,24.03,24.0919,24.03,24.0919,644,0
+GSPY.US,D,20230821,000000,24.05,24.258,24.05,24.258,222,0
+GSPY.US,D,20230822,000000,24.26,24.2602,24.1932,24.1932,2104,0
+GSPY.US,D,20230823,000000,24.415,24.4492,24.415,24.4204,504,0
+GSPY.US,D,20230824,000000,24.38,24.38,24.13,24.13,2589,0
+GSPY.US,D,20230825,000000,24.209,24.3,24.209,24.2713,760,0
+GSPY.US,D,20230828,000000,24.3201,24.4138,24.3201,24.4138,5639,0
+GSPY.US,D,20230829,000000,24.68,24.749,24.68,24.7477,1665,0
+GSPY.US,D,20230830,000000,24.86,24.86,24.8376,24.8376,5530,0
+GSPY.US,D,20230831,000000,24.8698,24.88,24.8336,24.8336,608,0
+GSPY.US,D,20230901,000000,24.85,24.85,24.775,24.8448,892,0
+GSPY.US,D,20230905,000000,24.87,24.87,24.74,24.74,2363,0
+GSPY.US,D,20230906,000000,24.68,24.68,24.5198,24.5644,4355,0
+GSPY.US,D,20230907,000000,24.5,24.5,24.4997,24.4997,1268,0
+GSPY.US,D,20230908,000000,24.61,24.61,24.5495,24.5495,1096,0
+GSPY.US,D,20230911,000000,24.7204,24.7204,24.7204,24.7204,84,0
+GSPY.US,D,20230912,000000,24.65,24.65,24.56,24.58,3854,0
+GSPY.US,D,20230913,000000,24.62,24.69,24.59,24.6196,4431,0
+GSPY.US,D,20230914,000000,24.76,24.83,24.76,24.8181,835,0
+GSPY.US,D,20230915,000000,24.6,24.6,24.5109,24.5109,2633,0
+GSPY.US,D,20230918,000000,24.51,24.61,24.51,24.56,8576,0
+GSPY.US,D,20230919,000000,24.5,24.52,24.3802,24.52,3859,0
+GSPY.US,D,20230920,000000,24.59,24.59,24.3146,24.3146,1399,0
+GSPY.US,D,20230921,000000,24.17,24.17,23.9481,23.9481,1101,0
+GSPY.US,D,20230922,000000,24.05,24.05,23.8796,23.8796,12017,0
+GSPY.US,D,20230925,000000,23.9003,23.9527,23.9003,23.9527,383,0
+GSPY.US,D,20230926,000000,23.77,23.77,23.58,23.62,25914,0
+GSPY.US,D,20230927,000000,23.53,23.69,23.53,23.61,5301,0
+GSPY.US,D,20230928,000000,23.62,23.83,23.62,23.78,11400,0
+GSPY.US,D,20230929,000000,23.9,23.9,23.64,23.6956,20689,0
+GSPY.US,D,20231002,000000,23.73,23.75,23.61,23.72,4325,0
+GSPY.US,D,20231003,000000,23.56,23.56,23.3663,23.3896,5645,0
+GSPY.US,D,20231004,000000,23.48,23.64,23.39,23.6295,57041,0
+GSPY.US,D,20231005,000000,23.4899,23.5616,23.48,23.5616,380,0
+GSPY.US,D,20231006,000000,23.76,23.8279,23.76,23.8279,1091,0
+GSPY.US,D,20231009,000000,23.839,24.02,23.81,23.9841,973,0
+GSPY.US,D,20231010,000000,24.23,24.23,24.1074,24.1074,1129,0
+GSPY.US,D,20231011,000000,24.11,24.186,24.08,24.186,3233,0
+GSPY.US,D,20231012,000000,24.12,24.17,24.0257,24.0257,931,0
+GSPY.US,D,20231013,000000,23.8844,23.8844,23.8844,23.8844,177,0
+GSPY.US,D,20231016,000000,24.09,24.2,24.0899,24.1709,2867,0
+GSPY.US,D,20231017,000000,24.18,24.18,24.14,24.149,4222,0
+GSPY.US,D,20231018,000000,24.02,24.02,23.8554,23.8554,1386,0
+GSPY.US,D,20231019,000000,23.911,23.911,23.7077,23.7077,113,0
+GSPY.US,D,20231020,000000,23.4999,23.51,23.43,23.43,2163,0
+GSPY.US,D,20231023,000000,23.57,23.57,23.3855,23.3855,1121,0
+GSPY.US,D,20231024,000000,23.59,23.59,23.4299,23.5808,2476,0
+GSPY.US,D,20231025,000000,23.34,23.34,23.2369,23.2369,1028958,0
+GSPY.US,D,20231026,000000,23.083,23.083,22.9242,22.9307,865,0
+GSPY.US,D,20231027,000000,22.7982,22.7982,22.7982,22.7982,163,0
+GSPY.US,D,20231030,000000,23.1301,23.18,23.1301,23.1407,910,0
+GSPY.US,D,20231031,000000,23.12,23.2714,23.12,23.2714,693,0
+GSPY.US,D,20231101,000000,23.3599,23.5302,23.3566,23.5302,2321,0
+GSPY.US,D,20231102,000000,23.67,23.9191,23.67,23.9191,1205,0
+GSPY.US,D,20231103,000000,24.08,24.185,24.08,24.135,434232,0
+GSPY.US,D,20231106,000000,24.114,24.147,24.114,24.147,885,0
+GSPY.US,D,20231107,000000,24.22,24.2699,24.22,24.2275,1098,0
+GSPY.US,D,20231108,000000,24.3099,24.31,24.21,24.255,1053,0
+GSPY.US,D,20231109,000000,24.2761,24.2761,24.0567,24.0567,2530,0
+GSPY.US,D,20231110,000000,24.1301,24.44,24.101,24.44,2822,0
+GSPY.US,D,20231113,000000,24.42,24.42,24.395,24.395,252,0
+GSPY.US,D,20231114,000000,24.75,24.8257,24.75,24.8257,711,0
+GSPY.US,D,20231115,000000,24.92,24.96,24.8899,24.89,4732,0
+GSPY.US,D,20231116,000000,24.8798,24.905,24.8499,24.9042,5937,0
+GSPY.US,D,20231117,000000,24.89,24.945,24.8899,24.9339,2539,0
+GSPY.US,D,20231120,000000,25.05,25.17,25.0499,25.116,2304,0
+GSPY.US,D,20231121,000000,25.11,25.11,25.05,25.06,11937,0
+GSPY.US,D,20231122,000000,25.23,25.2499,25.1901,25.225,2699,0
+GSPY.US,D,20231124,000000,25.2005,25.2005,25.19,25.1929,1078,0
+GSPY.US,D,20231127,000000,25.19,25.19,25.15,25.16,4028,0
+GSPY.US,D,20231128,000000,25.1001,25.23,25.1001,25.175,7025,0
+GSPY.US,D,20231129,000000,25.35,25.35,25.13,25.13,3390,0
+GSPY.US,D,20231130,000000,25.13,25.2256,25.07,25.2256,2208,0
+GSPY.US,D,20231201,000000,25.29,25.389,25.29,25.389,2108,0
+GSPY.US,D,20231204,000000,25.17,25.255,25.15,25.255,7459,0
+GSPY.US,D,20231205,000000,25.21,25.25,25.21,25.245,3832,0
+GSPY.US,D,20231206,000000,25.25,25.25,25.15,25.15,5292,0
+GSPY.US,D,20231207,000000,25.35,25.38,25.35,25.3649,2761,0
+GSPY.US,D,20231208,000000,25.42,25.48,25.42,25.455,261,0
+GSPY.US,D,20231211,000000,25.47,25.57,25.4652,25.57,4089,0
+GSPY.US,D,20231212,000000,25.5701,25.6652,25.57,25.6652,1710,0
+GSPY.US,D,20231213,000000,25.6868,25.97,25.6868,25.9458,18616,0
+GSPY.US,D,20231214,000000,26.05,26.05,26.0103,26.0182,4366,0
+GSPY.US,D,20231215,000000,26.05,26.05,26.02,26.02,3643,0
+GSPY.US,D,20231218,000000,26.1901,26.1987,26.1777,26.1777,4966,0
+GSPY.US,D,20231219,000000,26.28,26.3002,26.28,26.3002,5665,0
+GSPY.US,D,20231220,000000,26.33,26.38,25.95,25.95,18357,0
+GSPY.US,D,20231221,000000,26.15,26.22,26.1115,26.2191,2384,0
+GSPY.US,D,20231222,000000,25.94,26.08,25.94,25.98,19413,0
+GSPY.US,D,20231226,000000,25.96,26.12,25.96,26.08,2361,0
+GSPY.US,D,20231227,000000,26.13,26.13,26.055,26.1,2764,0
+GSPY.US,D,20231228,000000,26.17,26.17,26.1229,26.1229,8519,0
+GSPY.US,D,20231229,000000,26.16,26.16,25.98,26.07,8840,0
+GSPY.US,D,20240102,000000,25.92,25.96,25.869,25.9331,4610,0
+GSPY.US,D,20240103,000000,25.89,25.89,25.7602,25.7602,9459,0
+GSPY.US,D,20240104,000000,25.75,25.75,25.6572,25.6572,623,0
+GSPY.US,D,20240105,000000,25.8,25.8,25.67,25.707,3084,0
+GSPY.US,D,20240108,000000,25.79,26.07,25.79,26.0657,3303,0
+GSPY.US,D,20240109,000000,25.89,26.0379,25.89,26.0379,2286,0
+GSPY.US,D,20240110,000000,26.12,26.18,26.1199,26.18,3753,0
+GSPY.US,D,20240111,000000,26.05,26.1588,26.0303,26.1588,1850,0
+GSPY.US,D,20240112,000000,26.26,26.2601,26.1399,26.1844,2345,0
+GSPY.US,D,20240116,000000,26.16,26.16,26.0002,26.0512,15181,0
+GSPY.US,D,20240117,000000,25.88,25.9523,25.84,25.9523,4319,0
+GSPY.US,D,20240118,000000,26.04,26.19,26.03,26.19,5719,0
+GSPY.US,D,20240119,000000,26.46,26.475,26.46,26.475,754,0
+GSPY.US,D,20240122,000000,26.61,26.61,26.525,26.525,5441,0
+GSPY.US,D,20240123,000000,26.6229,26.6229,26.6229,26.6229,339,0
+GSPY.US,D,20240124,000000,26.7583,26.7583,26.6234,26.6234,4058,0
+GSPY.US,D,20240125,000000,26.7501,26.7842,26.7501,26.7842,15197,0
+GSPY.US,D,20240126,000000,26.8274,26.8274,26.8091,26.8091,848,0
+GSPY.US,D,20240129,000000,26.8001,27,26.7999,26.9791,958733,0
+GSPY.US,D,20240130,000000,26.97,27.02,26.97,26.9991,2931,0
+GSPY.US,D,20240131,000000,26.85,26.85,26.5726,26.5726,15603,0
+GSPY.US,D,20240201,000000,26.67,26.86,26.65,26.86,14673,0
+GSPY.US,D,20240202,000000,26.96,27.24,26.96,27.1697,42792,0
+GSPY.US,D,20240205,000000,27.16,27.16,27.01,27.01,1076665,0
+GSPY.US,D,20240206,000000,27.04,27.0699,26.99,27.0444,1281,0
+GSPY.US,D,20240207,000000,27.21,27.2701,27.15,27.2399,18323,0
+GSPY.US,D,20240208,000000,27.225,27.24,27.2,27.24,3628,0
+GSPY.US,D,20240209,000000,27.35,27.4,27.32,27.3848,19252,0
+GSPY.US,D,20240212,000000,27.45,27.5,27.3832,27.3832,1091,0
+GSPY.US,D,20240213,000000,27.03,27.06,26.93,26.995,7235,0
+GSPY.US,D,20240214,000000,27.14,27.24,27.07,27.24,8244,0
+GSPY.US,D,20240215,000000,27.3099,27.3787,27.28,27.3787,730,0
+GSPY.US,D,20240216,000000,27.35,27.37,27.245,27.245,4081,0
+GSPY.US,D,20240220,000000,27.12,27.1403,27.06,27.11,7676,0
+GSPY.US,D,20240221,000000,27.12,27.21,27.04,27.21,5779,0
+GSPY.US,D,20240222,000000,27.575,27.7238,27.575,27.7238,1258,0
+GSPY.US,D,20240223,000000,27.81,27.81,27.7347,27.7347,778,0
+GSPY.US,D,20240226,000000,27.72,27.72,27.6,27.6,1958,0
+GSPY.US,D,20240227,000000,27.5799,27.6452,27.555,27.6452,1182,0
+GSPY.US,D,20240228,000000,27.57,27.63,27.57,27.5912,1223,0
+GSPY.US,D,20240229,000000,27.685,27.77,27.635,27.74,27975,0
+GSPY.US,D,20240301,000000,27.73,27.915,27.73,27.915,1361,0
+GSPY.US,D,20240304,000000,27.93,27.93,27.8505,27.8505,4156,0
+GSPY.US,D,20240305,000000,27.7299,27.7299,27.59,27.59,2342,0
+GSPY.US,D,20240306,000000,27.72,27.81,27.71,27.71,4520,0
+GSPY.US,D,20240307,000000,27.935,27.9871,27.935,27.9871,3587,0
+GSPY.US,D,20240308,000000,28.12,28.12,27.8865,27.8865,1533,0
+GSPY.US,D,20240311,000000,27.772,27.8799,27.772,27.8488,4323,0
+GSPY.US,D,20240312,000000,28.02,28.1629,28.01,28.1629,3406,0
+GSPY.US,D,20240313,000000,28.11,28.18,28.11,28.1396,873,0
+GSPY.US,D,20240314,000000,28.12,28.15,28.06,28.0967,1742,0
+GSPY.US,D,20240315,000000,27.9201,27.96,27.9201,27.9423,1351,0
+GSPY.US,D,20240318,000000,28.2401,28.2401,28.1308,28.1308,1164,0
+GSPY.US,D,20240319,000000,28.13,28.3109,28.13,28.3109,1373,0
+GSPY.US,D,20240320,000000,28.36,28.5501,28.32,28.5501,3076,0
+GSPY.US,D,20240321,000000,28.73,28.73,28.6752,28.6752,614,0
+GSPY.US,D,20240322,000000,28.6299,28.63,28.6299,28.63,5815,0
+GSPY.US,D,20240325,000000,28.46,28.56,28.46,28.5213,9434,0
+GSPY.US,D,20240326,000000,28.63,28.64,28.4937,28.4937,3431,0
+GSPY.US,D,20240327,000000,28.68,28.73,28.57,28.73,2168,0
+GSPY.US,D,20240328,000000,28.77,28.84,28.7399,28.7724,2056,0
+GSPY.US,D,20240401,000000,28.81,28.81,28.6599,28.76,93946,0
+GSPY.US,D,20240402,000000,28.55,28.575,28.45,28.575,7674,0
+GSPY.US,D,20240403,000000,28.6,28.6,28.5865,28.5865,504,0
+GSPY.US,D,20240404,000000,28.76,28.8298,28.25,28.25,4169,0
+GSPY.US,D,20240405,000000,28.4398,28.615,28.4398,28.5874,729503,0
+GSPY.US,D,20240408,000000,28.64,28.64,28.5453,28.5453,1968,0
+GSPY.US,D,20240409,000000,28.34,28.55,28.34,28.5411,5175,0
+GSPY.US,D,20240410,000000,28.264,28.42,28.22,28.35,79908,0
+GSPY.US,D,20240411,000000,28.23,28.58,28.23,28.53,53447,0
+GSPY.US,D,20240412,000000,28.4,28.4,28.07,28.13,8110,0
+GSPY.US,D,20240415,000000,28.31,28.31,27.8,27.8299,14922,0
+GSPY.US,D,20240416,000000,27.77,27.77,27.7652,27.7652,1667,0
+GSPY.US,D,20240417,000000,27.88,27.88,27.6099,27.6201,4315,0
+GSPY.US,D,20240418,000000,27.75,27.76,27.53,27.5361,4708,0
+GSPY.US,D,20240419,000000,27.53,27.53,27.3,27.36,2720,0
+GSPY.US,D,20240422,000000,27.43,27.59,27.43,27.5703,746,0
+GSPY.US,D,20240423,000000,27.74,27.93,27.74,27.9016,683,0
+GSPY.US,D,20240424,000000,27.92,27.92,27.79,27.9077,2195,0
+GSPY.US,D,20240425,000000,27.44,27.66,27.44,27.6501,3907,0
+GSPY.US,D,20240426,000000,27.94,27.9542,27.9366,27.9542,2278,0
+GSPY.US,D,20240429,000000,28,28.01,27.87,27.9868,1637,0
+GSPY.US,D,20240430,000000,27.89,27.89,27.592,27.592,2677,0
+GSPY.US,D,20240501,000000,27.52,27.89,27.4899,27.5082,2819,0
+GSPY.US,D,20240502,000000,27.58,27.76,27.5799,27.7132,3945,0
+GSPY.US,D,20240503,000000,28.01,28.07,28.01,28.0467,4861,0
+GSPY.US,D,20240506,000000,28.1899,28.3,28.1899,28.2999,3952,0
+GSPY.US,D,20240507,000000,28.4,28.44,28.3601,28.3803,304886,0
+GSPY.US,D,20240508,000000,28.34,28.395,28.34,28.395,1955,0
+GSPY.US,D,20240509,000000,28.49,28.5359,28.49,28.5359,3742,0
+GSPY.US,D,20240510,000000,28.55,28.6143,28.5499,28.6143,3609,0
+GSPY.US,D,20240513,000000,28.65,28.65,28.5779,28.59,2467,0
+GSPY.US,D,20240514,000000,28.62,28.7294,28.62,28.7294,463,0
+GSPY.US,D,20240515,000000,28.87,29.01,28.87,29.01,1888,0
+GSPY.US,D,20240516,000000,28.99,29,28.962,28.962,3742,0
+GSPY.US,D,20240517,000000,28.9397,28.956,28.89,28.956,795,0
+GSPY.US,D,20240520,000000,29.06,29.07,28.98,28.98,1390,0
+GSPY.US,D,20240521,000000,28.96,29.035,28.96,29.035,792,0
+GSPY.US,D,20240522,000000,28.936,28.936,28.936,28.936,841,0
+GSPY.US,D,20240523,000000,29,29.0001,28.718,28.718,1660,0
+GSPY.US,D,20240524,000000,28.945,28.945,28.9067,28.9067,1153,0
+GSPY.US,D,20240528,000000,28.8899,28.8899,28.84,28.8877,3836,0
+GSPY.US,D,20240529,000000,28.68,28.82,28.68,28.8,997,0
+GSPY.US,D,20240530,000000,28.6241,28.6241,28.5732,28.5732,1490,0
+GSPY.US,D,20240531,000000,28.44,28.7964,28.44,28.7964,251163,0
+GSPY.US,D,20240603,000000,28.9,28.9,28.6465,28.8069,4217,0
+GSPY.US,D,20240604,000000,28.76,28.88,28.75,28.88,838,0
+GSPY.US,D,20240605,000000,28.99,29.18,28.9899,29.18,5466,0
+GSPY.US,D,20240606,000000,29.1864,29.1864,29.1864,29.1864,384,0
+GSPY.US,D,20240607,000000,29.2117,29.214,29.1859,29.1859,1754,0
+GSPY.US,D,20240610,000000,29.15,29.2383,29.1415,29.2383,1311,0
+GSPY.US,D,20240611,000000,29.17,29.3165,29.17,29.3165,727,0
+GSPY.US,D,20240612,000000,29.605,29.62,29.55,29.5688,1072,0
+GSPY.US,D,20240613,000000,29.51,29.5868,29.51,29.5868,514,0
+GSPY.US,D,20240614,000000,29.47,29.5201,29.47,29.5184,3019,0
+GSPY.US,D,20240617,000000,29.5002,29.7856,29.4809,29.7856,9765,0
+GSPY.US,D,20240618,000000,29.8324,29.845,29.8,29.845,2006,0
+GSPY.US,D,20240620,000000,29.89,29.89,29.77,29.81,3232,0
+GSPY.US,D,20240621,000000,29.79,29.8143,29.79,29.8143,996,0
+GSPY.US,D,20240624,000000,29.8,29.86,29.7427,29.7427,1347,0
+GSPY.US,D,20240625,000000,29.74,29.81,29.74,29.81,2206,0
+GSPY.US,D,20240626,000000,29.81,29.8791,29.81,29.8791,1189,0
+GSPY.US,D,20240627,000000,29.8,29.88,29.8,29.85,1457,0
+GSPY.US,D,20240628,000000,29.98,29.9801,29.69,29.7248,938,0
+GSPY.US,D,20240701,000000,29.73,29.8005,29.69,29.8005,1310,0
+GSPY.US,D,20240702,000000,29.92,29.9516,29.9199,29.9516,838,0
+GSPY.US,D,20240703,000000,29.99,30.0872,29.99,30.0872,6826,0
+GSPY.US,D,20240705,000000,30.1,30.2637,30.1,30.2637,2038,0
+GSPY.US,D,20240708,000000,30.24,30.2698,30.24,30.2698,990,0
+GSPY.US,D,20240709,000000,30.32,30.32,30.2767,30.2767,656,0
+GSPY.US,D,20240710,000000,30.38,30.5704,30.38,30.5704,1750,0
+GSPY.US,D,20240711,000000,30.31,30.36,30.31,30.34,2487,0
+GSPY.US,D,20240712,000000,30.57,30.67,30.47,30.47,1783,0
+GSPY.US,D,20240715,000000,30.71,30.71,30.55,30.55,1491,0
+GSPY.US,D,20240716,000000,30.69,30.8,30.69,30.8,675,0
+GSPY.US,D,20240717,000000,30.47,30.47,30.425,30.4448,1002,0
+GSPY.US,D,20240718,000000,30.49,30.54,30.13,30.1959,276469,0
+GSPY.US,D,20240719,000000,30.1,30.13,29.9202,29.9202,62133,0
+GSPY.US,D,20240722,000000,30.13,30.22,30.13,30.22,2533,0
+GSPY.US,D,20240723,000000,30.27,30.27,30.17,30.17,1042,0
+GSPY.US,D,20240724,000000,29.7202,29.7202,29.4957,29.4957,423,0
+GSPY.US,D,20240725,000000,29.52,29.81,29.4,29.4,2442,0
+GSPY.US,D,20240726,000000,29.6552,29.86,29.6552,29.78,2014,0
+GSPY.US,D,20240729,000000,29.91,29.91,29.8179,29.8179,2335,0
+GSPY.US,D,20240730,000000,29.92,29.92,29.5925,29.67,4817,0
+GSPY.US,D,20240731,000000,30.1513,30.1513,30.1513,30.1513,325,0
+GSPY.US,D,20240801,000000,30.1,30.1,29.6,29.7437,2848,0
+GSPY.US,D,20240802,000000,29.12,29.23,29.12,29.23,1598,0
+GSPY.US,D,20240805,000000,28.06,28.51,28.06,28.35,8094,0
+GSPY.US,D,20240806,000000,28.42,28.83,28.42,28.6505,1934,0
+GSPY.US,D,20240807,000000,29.01,29.05,28.452,28.452,1519,0
+GSPY.US,D,20240808,000000,28.81,29.09,28.81,29.09,7544,0
+GSPY.US,D,20240809,000000,29.05,29.3,29.05,29.27,278705,0
+GSPY.US,D,20240812,000000,29.1453,29.29,29.1453,29.1581,2831,0
+GSPY.US,D,20240813,000000,29.38,29.6354,29.37,29.6354,4109,0
+GSPY.US,D,20240814,000000,29.7781,29.7781,29.7781,29.7781,384,0
+GSPY.US,D,20240815,000000,30.22,30.23,30.2171,30.2171,650,0
+GSPY.US,D,20240816,000000,30.34,30.36,30.3224,30.3224,980,0
+GSPY.US,D,20240819,000000,30.51,30.5689,30.51,30.5689,2200,0
+GSPY.US,D,20240820,000000,30.53,30.5349,30.53,30.5349,646,0
+GSPY.US,D,20240821,000000,30.57,30.6649,30.558,30.6649,2253,0
+GSPY.US,D,20240822,000000,30.53,30.53,30.39,30.39,1774,0
+GSPY.US,D,20240823,000000,30.74,30.75,30.68,30.75,2328,0
+GSPY.US,D,20240826,000000,30.61,30.67,30.61,30.6448,2096,0
+GSPY.US,D,20240827,000000,30.72,30.72,30.66,30.7003,1094,0
+GSPY.US,D,20240828,000000,30.6782,30.6782,30.35,30.51,15889,0
+GSPY.US,D,20240829,000000,30.71,30.82,30.54,30.56,9365,0
+GSPY.US,D,20240830,000000,30.6867,30.85,30.6867,30.85,961,0
+GSPY.US,D,20240903,000000,30.72,30.72,30.2078,30.2078,8544,0
+GSPY.US,D,20240904,000000,30.25,30.26,30.12,30.19,2515,0
+GSPY.US,D,20240905,000000,30.0511,30.0511,30.0511,30.0511,577,0
+GSPY.US,D,20240906,000000,29.67,29.67,29.57,29.58,2088,0
+GSPY.US,D,20240909,000000,29.84,29.93,29.75,29.87,4575,0
+GSPY.US,D,20240910,000000,29.87,29.9712,29.75,29.9712,1637,0
+GSPY.US,D,20240911,000000,29.53,30.2586,29.53,30.2586,1976,0
+GSPY.US,D,20240912,000000,30.29,30.51,30.29,30.4866,5198,0
+GSPY.US,D,20240913,000000,30.59,30.75,30.59,30.7176,6288,0
+GSPY.US,D,20240916,000000,30.67,30.7889,30.64,30.7889,1351256,0
+GSPY.US,D,20240917,000000,30.825,30.825,30.825,30.825,228,0
+GSPY.US,D,20240918,000000,30.86,30.9,30.7824,30.7824,2851,0
+GSPY.US,D,20240919,000000,31.28,31.33,31.24,31.28,2719,0
+GSPY.US,D,20240920,000000,31.17,31.25,31.13,31.2168,3357,0
+GSPY.US,D,20240923,000000,31.24,31.285,31.24,31.285,3312,0
+GSPY.US,D,20240924,000000,31.22,31.35,31.22,31.3391,6568,0
+GSPY.US,D,20240925,000000,31.37,31.37,31.28,31.3,4618,0
+GSPY.US,D,20240926,000000,31.4748,31.4748,31.41,31.4559,2634,0
+GSPY.US,D,20240927,000000,31.455,31.47,31.44,31.4555,1466,0
+GSPY.US,D,20240930,000000,31.4,31.5662,31.39,31.5662,2764,0
+GSPY.US,D,20241001,000000,31.7,31.7,31.25,31.32,2155,0
+GSPY.US,D,20241002,000000,31.25,31.3301,31.25,31.2973,1628,0
+GSPY.US,D,20241003,000000,31.3,31.3,31.17,31.2351,2313,0
+GSPY.US,D,20241004,000000,31.3863,31.5259,31.3863,31.5259,3124,0
+GSPY.US,D,20241007,000000,31.46,31.46,31.24,31.24,4057,0
+GSPY.US,D,20241008,000000,31.35,31.5056,31.35,31.5056,1579,0
+GSPY.US,D,20241009,000000,31.55,31.73,31.55,31.73,4274,0
+GSPY.US,D,20241010,000000,31.58,31.69,31.58,31.66,3819,0
+GSPY.US,D,20241011,000000,31.72,31.9,31.72,31.88,1816,0
+GSPY.US,D,20241014,000000,32.1328,32.1328,32.1328,32.1328,309,0
+GSPY.US,D,20241015,000000,32.13,32.13,31.88,31.8819,1357,0
+GSPY.US,D,20241016,000000,32.065,32.065,32.065,32.065,317,0
+GSPY.US,D,20241017,000000,32.0519,32.0519,32.0519,32.0519,277,0
+GSPY.US,D,20241018,000000,32.15,32.15,32.06,32.15,3991,0
+GSPY.US,D,20241021,000000,32.12,32.12,31.92,32.06,5597,0
+GSPY.US,D,20241022,000000,31.94,32.08,31.94,32.06,2692,0
+GSPY.US,D,20241023,000000,31.95,31.95,31.72,31.745,2859,0
+GSPY.US,D,20241024,000000,31.84,31.84,31.6998,31.83,6998,0
+GSPY.US,D,20241025,000000,32.08,32.09,31.7794,31.7794,1800,0
+GSPY.US,D,20241028,000000,31.96,31.96,31.89,31.89,3814,0
+GSPY.US,D,20241029,000000,31.91,31.9801,31.91,31.93,1296,0
+GSPY.US,D,20241030,000000,32.03,32.06,31.86,31.86,6919,0
+GSPY.US,D,20241031,000000,31.37,31.4301,31.3,31.3,3138,0
+GSPY.US,D,20241101,000000,31.65,31.65,31.45,31.46,3612,0
+GSPY.US,D,20241104,000000,31.45,31.4601,31.36,31.37,4023,0
+GSPY.US,D,20241105,000000,31.42,31.76,31.42,31.76,4249,0
+GSPY.US,D,20241106,000000,32.43,32.576,32.43,32.576,45114,0
+GSPY.US,D,20241107,000000,32.73,32.83,32.71,32.7802,6497,0
+GSPY.US,D,20241108,000000,32.8,32.93,32.8,32.8455,11089,0
+GSPY.US,D,20241111,000000,33,33.01,32.85,32.91,12962,0
+GSPY.US,D,20241112,000000,32.94,32.94,32.79,32.8284,6575,0
+GSPY.US,D,20241113,000000,32.79,32.92,32.76,32.85,337541,0
+GSPY.US,D,20241114,000000,32.81,32.85,32.66,32.67,8688,0
+GSPY.US,D,20241115,000000,32.3061,32.3061,32.21,32.2467,3465,0
+GSPY.US,D,20241118,000000,32.25,32.44,32.25,32.38,135639,0
+GSPY.US,D,20241119,000000,32.2,32.4594,32.18,32.42,118225,0
+GSPY.US,D,20241120,000000,32.45,32.48,32.11,32.38,31110,0
+GSPY.US,D,20241121,000000,32.36,32.63,32.22,32.57,28368,0
+GSPY.US,D,20241122,000000,32.65,32.68,32.56,32.67,16151,0
+GSPY.US,D,20241125,000000,32.9491,32.9491,32.7,32.84,21516,0
+GSPY.US,D,20241126,000000,32.88,33.03,32.86,33.03,24012,0
+GSPY.US,D,20241127,000000,33,33.04,32.85,32.89,15105,0
+GSPY.US,D,20241129,000000,33.08,33.1,33.08,33.0933,1759,0
+GSPY.US,D,20241202,000000,33.11,33.205,33.11,33.19,14474,0
+GSPY.US,D,20241203,000000,33.15,33.2,33.11,33.19,19201,0
+GSPY.US,D,20241204,000000,33.24,33.37,33.235,33.35,18367,0
+GSPY.US,D,20241205,000000,33.34,33.38,33.29,33.29,8227,0
+GSPY.US,D,20241206,000000,33.38,33.41,33.3399,33.38,15067,0
+GSPY.US,D,20241209,000000,33.345,33.39,33.13,33.131,15809,0
+GSPY.US,D,20241210,000000,32.85,32.92,32.78,32.79,9183,0
+GSPY.US,D,20241211,000000,33.02,33.08,33.01,33.04,33403,0
+GSPY.US,D,20241212,000000,32.9799,33.02,32.89,32.89,13856,0
+GSPY.US,D,20241213,000000,32.96,33,32.79,32.84,14356,0
+GSPY.US,D,20241216,000000,32.95,33,32.94,32.94,15246,0
+GSPY.US,D,20241217,000000,32.78,32.85,32.71,32.78,20633,0
+GSPY.US,D,20241218,000000,32.87,32.91,31.88,31.88,9080,0
+GSPY.US,D,20241219,000000,32.18,32.19,31.84,31.84,4665,0
+GSPY.US,D,20241220,000000,31.77,32.4577,31.7401,32.2,5658,0
+GSPY.US,D,20241223,000000,32.155,32.43,32.08,32.43,13958,0
+GSPY.US,D,20241224,000000,32.5112,32.76,32.5112,32.76,12950,0
+GSPY.US,D,20241226,000000,32.61,32.81,32.61,32.7901,10088,0
+GSPY.US,D,20241227,000000,32.34,32.45,32.24,32.4282,8371,0
+GSPY.US,D,20241230,000000,32.04,32.24,31.965,32.1,9371,0
+GSPY.US,D,20241231,000000,32.19,32.211,31.94,31.9544,12210,0
+GSPY.US,D,20250102,000000,32.11,32.18,31.79,31.914,11342,0
+GSPY.US,D,20250103,000000,32.12,32.34,32.12,32.2925,6916,0
+GSPY.US,D,20250106,000000,32.605,32.74,32.47,32.5092,27455,0
+GSPY.US,D,20250107,000000,32.69,32.72,32.1,32.18,16789,0
+GSPY.US,D,20250108,000000,32.12,32.21,32,32.2,6345,0
+GSPY.US,D,20250110,000000,31.74,31.94,31.6827,31.74,5453,0
+GSPY.US,D,20250113,000000,31.5,31.82,31.5,31.82,12338,0
+GSPY.US,D,20250114,000000,31.88,32.03,31.6979,31.87,21090,0
+GSPY.US,D,20250115,000000,32.31,32.49,32.3,32.46,15790,0
+GSPY.US,D,20250116,000000,32.48,32.48,32.39,32.4009,5514,0
+GSPY.US,D,20250117,000000,32.68,32.78,32.64,32.7202,3211,0
+GSPY.US,D,20250121,000000,32.86,32.9832,32.86,32.9832,2091,0
+GSPY.US,D,20250122,000000,33.2176,33.23,33.16,33.1622,8318,0
+GSPY.US,D,20250123,000000,33.1403,33.3216,33.1403,33.3216,3794,0
+GSPY.US,D,20250124,000000,33.3805,33.3805,33.26,33.2774,651278,0
+GSPY.US,D,20250127,000000,32.8,32.8,32.71,32.7804,19196,0
+GSPY.US,D,20250128,000000,33.1,33.105,32.86,33.0826,6768,0
+GSPY.US,D,20250129,000000,33.06,33.06,32.88,32.9868,3224,0
+GSPY.US,D,20250130,000000,32.97,33.0855,32.9221,33.0855,2135,0
+GSPY.US,D,20250131,000000,33.285,33.29,32.9251,32.9251,600,0
+GSPY.US,D,20250203,000000,32.4,32.81,32.33,32.68,14088,0
+GSPY.US,D,20250204,000000,32.8499,32.85,32.77,32.85,5249,0
+GSPY.US,D,20250205,000000,32.73,32.9456,32.73,32.9456,9987,0
+GSPY.US,D,20250206,000000,33.04,33.0954,32.94,33.0954,3627,0
+GSPY.US,D,20250207,000000,33.11,33.2,32.7967,32.7967,1842,0
+GSPY.US,D,20250210,000000,33.0051,33.055,33.0051,33.02,1518,0
+GSPY.US,D,20250211,000000,32.95,33.0424,32.95,33.0424,773,0
+GSPY.US,D,20250212,000000,32.96,32.99,32.8,32.95,12017,0
+GSPY.US,D,20250213,000000,33.02,33.3081,33.02,33.3081,895,0
+GSPY.US,D,20250214,000000,33.37,33.38,33.3,33.35,19109,0
+GSPY.US,D,20250218,000000,33.35,33.3883,33.35,33.3883,3549,0
+GSPY.US,D,20250219,000000,33.32,33.5161,33.32,33.5161,15369,0
+GSPY.US,D,20250220,000000,33.405,33.41,33.255,33.41,14309,0
+GSPY.US,D,20250221,000000,33.32,33.44,32.8832,32.8832,559,0
+GSPY.US,D,20250224,000000,32.81,32.93,32.71,32.71,7911,0
+GSPY.US,D,20250225,000000,32.7,32.7001,32.36,32.5925,9601,0
+GSPY.US,D,20250226,000000,32.84,32.84,32.48,32.565,4864,0
+GSPY.US,D,20250227,000000,32.59,32.605,32.07,32.07,6865,0
+GSPY.US,D,20250228,000000,32.15,32.56,32.15,32.56,5535,0
+GSPY.US,D,20250303,000000,32.7,32.7,31.82,31.9369,11597,0
+GSPY.US,D,20250304,000000,31.6966,32.01,31.57,31.5775,1497,0
+GSPY.US,D,20250305,000000,31.6,32.05,31.4,31.95,17589,0
+GSPY.US,D,20250306,000000,31.48,31.7,31.32,31.43,13845,0
+GSPY.US,D,20250307,000000,31.49,31.7194,31.39,31.707,3491,0
+GSPY.US,D,20250310,000000,31.1,31.115,30.78,30.8785,2406,0
+GSPY.US,D,20250311,000000,30.644,30.878,30.4,30.631,6050,0
+GSPY.US,D,20250312,000000,30.76,30.93,30.47,30.7112,1819,0
+GSPY.US,D,20250313,000000,30.7,30.71,30.2687,30.3076,3865,0
+GSPY.US,D,20250314,000000,30.83,30.9552,30.82,30.9552,1235,0
+GSPY.US,D,20250317,000000,31.05,31.203,30.92,31.1506,8833,0
+GSPY.US,D,20250318,000000,30.7873,30.95,30.7873,30.8,6764,0
+GSPY.US,D,20250319,000000,31.07,31.3,30.87,31.117,10381,0
+GSPY.US,D,20250320,000000,31.23,31.27,31,31.0594,3161,0
+GSPY.US,D,20250321,000000,30.73,31.06,30.73,31.06,1060,0
+GSPY.US,D,20250324,000000,31.5,31.5951,31.5,31.5951,2292,0
+GSPY.US,D,20250325,000000,31.6732,31.6732,31.62,31.639,1814,0
+GSPY.US,D,20250326,000000,31.44,31.44,31.27,31.3505,3405,0
+GSPY.US,D,20250327,000000,31.23,31.31,31.23,31.25,3468,0
+GSPY.US,D,20250328,000000,31,31,30.6,30.6168,1669,0
+GSPY.US,D,20250331,000000,30.1266,30.78,30.1266,30.75,5378,0
+GSPY.US,D,20250401,000000,30.53,30.8914,30.53,30.8914,4408,0
+GSPY.US,D,20250402,000000,30.79,31.1127,30.79,31.1127,523,0
+GSPY.US,D,20250403,000000,30.048,30.048,29.5237,29.5237,33577,0
+GSPY.US,D,20250404,000000,28.51,28.53,27.815,27.815,5946,0
+GSPY.US,D,20250407,000000,27.27,28.69,26.8,27.7481,10243,0
+GSPY.US,D,20250408,000000,28.75,28.83,26.93,27.26,11932,0
+GSPY.US,D,20250409,000000,27.4366,29.88,27.27,29.82,6629,0
+GSPY.US,D,20250410,000000,29.0648,29.0648,28.45,28.8161,1646,0
+GSPY.US,D,20250411,000000,28.83,29.36,28.76,29.3451,1635,0
+GSPY.US,D,20250414,000000,29.755,29.78,29.4247,29.5413,2174,0
+GSPY.US,D,20250415,000000,29.75,29.75,29.46,29.46,2501,0
+GSPY.US,D,20250416,000000,29.11,29.11,28.54,28.81,9682,0
+GSPY.US,D,20250417,000000,28.9,29.09,28.84,28.8607,12183,0
+GSPY.US,D,20250421,000000,28.325,28.325,27.99,28.24,2683,0
+GSPY.US,D,20250422,000000,28.6,28.98,28.6,28.94,11227,0
+GSPY.US,D,20250423,000000,29.8082,29.91,29.4278,29.4278,3941,0
+GSPY.US,D,20250424,000000,29.32,29.9551,29.32,29.9551,11615,0
+GSPY.US,D,20250425,000000,29.79,30.077,29.79,30.077,2523,0
+GSPY.US,D,20250428,000000,30.17,30.17,29.83,30.1619,23335,0
+GSPY.US,D,20250429,000000,30.04,30.3,30.04,30.2802,12525,0
+GSPY.US,D,20250430,000000,29.69,30.3324,29.64,30.3324,7778,0
+GSPY.US,D,20250501,000000,30.62,30.73,30.57,30.571,4404,0
+GSPY.US,D,20250502,000000,30.86,31.02,30.8,30.9762,3234,0
+GSPY.US,D,20250505,000000,30.77,30.93,30.77,30.79,8080,0
+GSPY.US,D,20250506,000000,30.564,30.72,30.54,30.6237,8383,0
+GSPY.US,D,20250507,000000,30.69,30.78,30.52,30.73,8890,0
+GSPY.US,D,20250508,000000,30.79,31.14,30.79,30.9348,4329,0
+GSPY.US,D,20250509,000000,31.04,31.04,30.83,30.86,2427,0
+GSPY.US,D,20250512,000000,31.81,31.9111,31.81,31.9111,3737,0
+GSPY.US,D,20250513,000000,31.975,32.2,31.975,32.1103,31037,0
+GSPY.US,D,20250514,000000,32.1,32.16,32.06,32.1101,25560,0
+GSPY.US,D,20250515,000000,31.96,32.19,31.96,32.16,13976,0
+GSPY.US,D,20250516,000000,32.18,32.43,32.18,32.43,8792,0
+GSPY.US,D,20250519,000000,32.17,32.4772,32.14,32.4772,13549,0
+GSPY.US,D,20250520,000000,32.41,32.45,32.24,32.362,21864,0
+GSPY.US,D,20250521,000000,32.24,32.33,31.88,31.88,5632,0
+GSPY.US,D,20250522,000000,31.97,32.03,31.85,31.86,7130,0
+GSPY.US,D,20250523,000000,31.53,31.745,31.51,31.63,13616,0
+GSPY.US,D,20250527,000000,32.05,32.26,32.05,32.2319,2583,0
+GSPY.US,D,20250528,000000,32.26,32.28,32.05,32.08,15690,0
+GSPY.US,D,20250529,000000,32.26,32.28,32.16,32.19,5718,0
+GSPY.US,D,20250530,000000,32.06,32.21,32.06,32.15,4963,0
+GSPY.US,D,20250602,000000,31.99,32.28,31.99,32.2512,17037,0
+GSPY.US,D,20250603,000000,32.32,32.51,32.32,32.48,12723,0
+GSPY.US,D,20250604,000000,32.55,32.55,32.4975,32.4975,2038,0
+GSPY.US,D,20250605,000000,32.46,32.66,32.28,32.3524,18463,0
+GSPY.US,D,20250606,000000,32.755,32.77,32.62,32.75,9854,0
+GSPY.US,D,20250609,000000,32.82,32.86,32.78,32.79,4783,0
+GSPY.US,D,20250610,000000,32.89,33,32.86,32.9768,10610,0
+GSPY.US,D,20250611,000000,33.03,33.05,32.76,32.8488,18393,0
+GSPY.US,D,20250612,000000,32.94,32.97,32.89,32.9594,8102,0
+GSPY.US,D,20250613,000000,32.67,32.86,32.55,32.5515,14356,0
+GSPY.US,D,20250616,000000,32.87,32.98,32.87,32.93,7505,0
+GSPY.US,D,20250617,000000,32.82,32.87,32.64,32.6699,11206,0
+GSPY.US,D,20250618,000000,32.75,32.82,32.64,32.6518,7255,0
+GSPY.US,D,20250620,000000,32.57,32.65,32.5,32.5514,35174,0
+GSPY.US,D,20250623,000000,32.595,32.84,32.48,32.84,9969,0
+GSPY.US,D,20250624,000000,33.08,33.2402,33.08,33.2245,5447,0
+GSPY.US,D,20250625,000000,33.28,33.28,33.19,33.24,11823,0
+GSPY.US,D,20250626,000000,33.4,33.55,33.4,33.536,10458,0
+GSPY.US,D,20250627,000000,33.67,33.79,33.52,33.7414,16669,0
+GSPY.US,D,20250630,000000,33.84,33.9345,33.77,33.9345,14345,0
+GSPY.US,D,20250701,000000,33.97,34.02,33.95,33.97,9237,0
+GSPY.US,D,20250702,000000,33.94,34.08,33.94,34.0792,8044,0
+GSPY.US,D,20250703,000000,34.31,34.36,34.31,34.3315,6124,0
+GSPY.US,D,20250707,000000,34.23,34.23,33.99,34.0509,16958,0
+GSPY.US,D,20250708,000000,34.06,34.13,34.04,34.0449,10023,0
+GSPY.US,D,20250709,000000,34.1384,34.23,34.12,34.23,9458,0
+GSPY.US,D,20250710,000000,34.1835,34.39,34.1835,34.3368,8068,0
+GSPY.US,D,20250711,000000,34.23,34.25,34.18,34.2112,9461,0
+GSPY.US,D,20250714,000000,34.15,34.26,34.13,34.232,4566,0
+GSPY.US,D,20250715,000000,34.25,34.26,34.0929,34.0929,4858,0
+GSPY.US,D,20250716,000000,34.09,34.17,33.88,34.158,7050,0
+GSPY.US,D,20250717,000000,34.24,34.34,34.2,34.33,4384,0
+GSPY.US,D,20250718,000000,34.4,34.4,34.25,34.2941,2699,0
+GSPY.US,D,20250721,000000,34.5035,34.51,34.3784,34.3784,1599,0
+GSPY.US,D,20250722,000000,34.36,34.4578,34.35,34.4578,6546,0
+GSPY.US,D,20250723,000000,34.53,34.7138,34.5299,34.7138,3128,0
+GSPY.US,D,20250724,000000,34.8,34.87,34.78,34.79,6553,0
+GSPY.US,D,20250725,000000,34.8401,34.8915,34.83,34.8915,5243,0
+GSPY.US,D,20250728,000000,34.89,34.9,34.8,34.845,5620,0
+GSPY.US,D,20250729,000000,34.89,34.89,34.71,34.7104,2268,0
+GSPY.US,D,20250730,000000,34.75,34.83,34.565,34.6662,18857,0
+GSPY.US,D,20250731,000000,35.02,35.02,34.54,34.5523,13647,0
+GSPY.US,D,20250801,000000,33.98,34.13,33.87,33.97,23473,0
+GSPY.US,D,20250804,000000,34.36,34.4506,34.12,34.4506,8009,0
+GSPY.US,D,20250805,000000,34.5101,34.5101,34.31,34.3276,7447,0
+GSPY.US,D,20250806,000000,34.436,34.57,34.436,34.5363,2494,0
+GSPY.US,D,20250807,000000,34.43,34.5017,34.39,34.5017,1687,0
+GSPY.US,D,20250808,000000,34.78,34.8717,34.78,34.8717,3047,0
+GSPY.US,D,20250811,000000,34.86,34.94,34.767,34.767,3624,0
+GSPY.US,D,20250812,000000,34.93,35.2176,34.93,35.2176,3111,0
+GSPY.US,D,20250813,000000,35.395,35.395,35.27,35.3806,2364,0
+GSPY.US,D,20250814,000000,35.3204,35.4247,35.31,35.41,7753,0
+GSPY.US,D,20250815,000000,35.3703,35.4045,35.3356,35.3356,6248,0
+GSPY.US,D,20250818,000000,35.37,35.37,35.31,35.3667,6182,0
+GSPY.US,D,20250819,000000,35.19,35.41,35.13,35.1429,11789,0
+GSPY.US,D,20250820,000000,35.0944,35.1,34.84,35.06,9806,0
+GSPY.US,D,20250821,000000,34.9956,35.06,34.89,34.95,16247,0
+GSPY.US,D,20250822,000000,35.5,35.54,35.08,35.4788,3032,0
+GSPY.US,D,20250825,000000,35.44,35.49,35.3958,35.3958,7142,0
+GSPY.US,D,20250826,000000,35.37,35.4589,35.34,35.4589,5412,0
+GSPY.US,D,20250827,000000,35.51,35.5703,35.51,35.5703,3918,0
+GSPY.US,D,20250828,000000,35.547,35.6768,35.547,35.6768,2870,0
+GSPY.US,D,20250829,000000,35.42,35.47,35.38,35.4471,5769,0
+GSPY.US,D,20250902,000000,34.94,35.2249,34.94,35.2249,16153,0
+GSPY.US,D,20250903,000000,35.421,35.421,35.27,35.3985,4109,0
+GSPY.US,D,20250904,000000,35.5,35.7244,35.5,35.7244,6064,0
+GSPY.US,D,20250905,000000,35.58,35.6,35.49,35.5885,3778,0
+GSPY.US,D,20250908,000000,35.685,35.685,35.62,35.6617,1910,0
+GSPY.US,D,20250909,000000,35.7,35.7956,35.67,35.7956,6470,0
+GSPY.US,D,20250910,000000,35.85,35.85,35.74,35.8,5649,0
+GSPY.US,D,20250911,000000,36.0353,36.13,36.0353,36.13,680,0
+GSPY.US,D,20250912,000000,36.11,36.16,36.09,36.0902,3639,0
+GSPY.US,D,20250915,000000,36.23,36.24,36.23,36.2303,2053,0
+GSPY.US,D,20250916,000000,36.33,36.35,36.22,36.2297,8280,0
+GSPY.US,D,20250917,000000,36.2,36.225,36.07,36.201,2757,0
+GSPY.US,D,20250918,000000,36.41,36.41,36.37,36.3787,374,0
+GSPY.US,D,20250922,000000,36.4914,36.6821,36.4914,36.6821,616,0
+GSPY.US,D,20250923,000000,36.6815,36.6815,36.44,36.4829,540,0
+GSPY.US,D,20250925,000000,36.1,36.215,36.1,36.154,2777,0
+GSPY.US,D,20250926,000000,36.25,36.36,36.25,36.3437,1530,0
+GSPY.US,D,20250929,000000,36.51,36.51,36.43,36.4533,2873,0
+GSPY.US,D,20250930,000000,36.47,36.6165,36.47,36.6165,2868,0
+GSPY.US,D,20251001,000000,36.53,36.78,36.53,36.7515,3765,0
+GSPY.US,D,20251002,000000,36.785,36.8137,36.73,36.791,7611,0
+GSPY.US,D,20251003,000000,36.86,36.99,36.79,36.796,3975,0
+GSPY.US,D,20251006,000000,36.91,36.93,36.82,36.89,2061,0
+GSPY.US,D,20251007,000000,36.9785,36.9785,36.72,36.7478,3291,0
+GSPY.US,D,20251008,000000,36.9,36.944,36.9,36.944,903,0
+GSPY.US,D,20251009,000000,36.94,36.94,36.75,36.8086,3732,0
+GSPY.US,D,20251010,000000,36.95,36.95,35.83,35.8319,3737,0
+GSPY.US,D,20251013,000000,36.37,36.3928,36.3643,36.3643,2674,0
+GSPY.US,D,20251014,000000,36.29,36.52,36.29,36.37,1200,0
+GSPY.US,D,20251015,000000,36.787,36.787,36.4705,36.4705,799,0
+GSPY.US,D,20251016,000000,36.62,36.62,36.27,36.29,1529,0
+GSPY.US,D,20251017,000000,36.33,36.53,36.3299,36.51,1108,0
+GSPY.US,D,20251020,000000,36.8232,36.94,36.81,36.89,113131,0
+GSPY.US,D,20251021,000000,36.8515,37.001,36.8515,36.93,2570,0
+GSPY.US,D,20251022,000000,36.7697,36.7697,36.6,36.7372,668,0
+GSPY.US,D,20251023,000000,36.81,36.9688,36.81,36.9232,771,0
+GSPY.US,D,20251024,000000,37.23,37.27,37.2,37.2,1999,0
+GSPY.US,D,20251027,000000,37.505,37.67,37.43,37.66,8955,0
+GSPY.US,D,20251028,000000,37.71,37.85,37.6898,37.78,3786,0
+GSPY.US,D,20251029,000000,37.909,37.91,37.57,37.7303,3564,0
+GSPY.US,D,20251030,000000,37.565,37.565,37.3161,37.3161,1539,0
+GSPY.US,D,20251031,000000,37.51,37.55,37.4448,37.4448,4694,0
+GSPY.US,D,20251103,000000,37.44,37.49,37.435,37.449,1091,0
+GSPY.US,D,20251104,000000,37.175,37.175,37.0252,37.0252,842,0
+GSPY.US,D,20251105,000000,37.34,37.34,37.2406,37.2406,452,0
+GSPY.US,D,20251106,000000,36.9804,37.26,36.7629,36.8112,3181,0
+GSPY.US,D,20251107,000000,36.4412,36.848,36.365,36.848,2804,0
+GSPY.US,D,20251110,000000,37.28,37.38,37.06,37.38,6387,0
+GSPY.US,D,20251111,000000,37.5,37.5,37.23,37.4811,3382,0
+GSPY.US,D,20251112,000000,37.48,37.58,37.46,37.54,5732,0
+GSPY.US,D,20251113,000000,37.12,37.12,36.1997,36.1997,4018,0
+GSPY.US,D,20251114,000000,36.692,37.04,36.692,36.8621,1992,0
+GSPY.US,D,20251117,000000,36.6735,36.73,36.3984,36.51,5721,0
+GSPY.US,D,20251118,000000,36.1135,36.42,36,36.2596,2090,0
+GSPY.US,D,20251119,000000,36.3,36.4,36.24,36.3562,3930,0
+GSPY.US,D,20251120,000000,36.97,37.01,35.8042,35.8042,5653,0
+GSPY.US,D,20251121,000000,35.8826,36.27,35.8099,36.1806,1096,0
+GSPY.US,D,20251124,000000,36.49,36.74,36.49,36.7249,2017,0
+GSPY.US,D,20251125,000000,37.0034,37.0916,37,37.0916,5563,0
+GSPY.US,D,20251126,000000,37.28,37.43,37.28,37.359,1144,0
+GSPY.US,D,20251201,000000,37.3,37.53,37.3,37.3465,1254,0
+GSPY.US,D,20251202,000000,37.47,37.5,37.4,37.468,7403,0
+GSPY.US,D,20251203,000000,37.62,37.62,37.5514,37.5514,966,0
+GSPY.US,D,20251205,000000,37.8,37.8,37.677,37.677,474,0
+GSPY.US,D,20251208,000000,37.6801,37.695,37.5848,37.5848,1316,0
+GSPY.US,D,20251209,000000,37.7,37.7,37.6,37.6003,1803,0
+GSPY.US,D,20251211,000000,36.87,37.03,36.87,37.0203,4323,0
+GSPY.US,D,20251212,000000,37.01,37.01,36.58,36.6323,4833,0
+GSPY.US,D,20251216,000000,36.61,36.64,36.3501,36.54,9551,0
+GSPY.US,D,20251217,000000,36.51,36.51,36.1488,36.1488,1536,0
+GSPY.US,D,20251218,000000,36.62,36.6201,36.4,36.44,1680,0
+GSPY.US,D,20251219,000000,36.717,36.717,36.67,36.7158,3964,0
+GSPY.US,D,20251222,000000,36.895,36.9403,36.85,36.9403,951,0
+GSPY.US,D,20251223,000000,37.04,37.1038,37.04,37.1038,302,0
+GSPY.US,D,20251229,000000,37.07,37.1364,37.07,37.1053,3389,0
+GSPY.US,D,20251230,000000,37.115,37.12,37.085,37.09,3243,0
+GSPY.US,D,20251231,000000,37.02,37.17,36.8279,36.8279,1300,0
+GSPY.US,D,20260102,000000,36.87,36.9,36.87,36.8786,1763,0
+GSPY.US,D,20260105,000000,37.208,37.25,37.19,37.1913,2577,0
+GSPY.US,D,20260106,000000,37.28,37.4991,37.272,37.4991,2119,0
+GSPY.US,D,20260107,000000,37.45,37.56,37.2862,37.2862,3505,0
+GSPY.US,D,20260108,000000,37.22,37.36,37.22,37.36,1577,0
+GSPY.US,D,20260109,000000,37.4,37.5972,37.38,37.5972,2919,0
+GSPY.US,D,20260112,000000,37.58,37.6214,37.58,37.6214,1899,0
+GSPY.US,D,20260113,000000,37.62,37.62,37.41,37.48,2662,0
+GSPY.US,D,20260114,000000,37.17,37.3007,37.16,37.3007,1273,0
+GSPY.US,D,20260115,000000,37.53,37.55,37.4545,37.4665,1506,0
+GSPY.US,D,20260116,000000,37.505,37.52,37.38,37.4307,8256,0
+GSPY.US,D,20260120,000000,36.93,36.9674,36.6365,36.6365,1221,0
+GSPY.US,D,20260121,000000,36.84,37.12,36.79,37.0435,1229,0
+GSPY.US,D,20260122,000000,37.18,37.3,37.18,37.285,2184,0
+GSPY.US,D,20260123,000000,37.32,37.32,37.22,37.3084,1155,0
+GSPY.US,D,20260126,000000,37.57,37.58,37.39,37.5249,1315,0
+GSPY.US,D,20260127,000000,37.59,37.6395,37.59,37.6321,2094,0
+GSPY.US,D,20260128,000000,37.69,37.69,37.62,37.6434,1498,0
+GSPY.US,D,20260129,000000,37,37.5989,36.99,37.5989,5620,0
+GSPY.US,D,20260130,000000,37.35,37.4604,37.35,37.4604,2325,0
+GSPY.US,D,20260202,000000,37.77,37.77,37.7324,37.7324,1053,0
+GSPY.US,D,20260203,000000,37.555,37.555,37.25,37.4144,1719,0
+GSPY.US,D,20260204,000000,37.365,37.44,37.2878,37.2878,3248,0
+GSPY.US,D,20260205,000000,36.83,36.88,36.76,36.8403,5472,0
+GSPY.US,D,20260206,000000,37.31,37.5471,37.31,37.5471,2091,0
+GSPY.US,D,20260209,000000,37.69,37.71,37.43,37.6507,2781,0
+GSPY.US,D,20260210,000000,37.635,37.752,37.52,37.5213,3874,0
+GSPY.US,D,20260211,000000,37.6,37.65,37.53,37.5782,6728,0
+GSPY.US,D,20260212,000000,37,37.01,36.8691,36.9288,1363,0
+GSPY.US,D,20260213,000000,36.88,37.16,36.88,36.9071,2871,0
+GSPY.US,D,20260217,000000,36.665,37.03,36.665,36.9674,1333,0
diff --git a/daily/us/nyse etfs/1/gssc.us.txt b/daily/us/nyse etfs/1/gssc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..98e27af4c9a0b3e5c18e4b3bd9f8f1e8f41aa692
--- /dev/null
+++ b/daily/us/nyse etfs/1/gssc.us.txt	
@@ -0,0 +1,2149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSSC.US,D,20170630,000000,37.7352,37.8277,37.7352,37.8277,100435.67619991,0
+GSSC.US,D,20170705,000000,37.9233,37.9233,37.7829,37.7829,851.26052196293,0
+GSSC.US,D,20170706,000000,37.5382,37.5511,37.5382,37.5511,2986.9495528617,0
+GSSC.US,D,20170707,000000,37.6745,37.6745,37.6745,37.6745,502.51506609382,0
+GSSC.US,D,20170710,000000,37.6516,37.7262,37.6516,37.7262,363.82090785193,0
+GSSC.US,D,20170712,000000,37.8656,37.9193,37.8656,37.9193,528.6458495307,0
+GSSC.US,D,20170718,000000,37.9043,37.9043,37.9043,37.9043,406.03217340381,0
+GSSC.US,D,20170719,000000,38.2038,38.2506,38.1919,38.2506,952.76856531388,0
+GSSC.US,D,20170720,000000,38.3581,38.3581,38.2426,38.2606,983.9244994117,0
+GSSC.US,D,20170721,000000,38.1243,38.1243,38.0834,38.0834,425.12774591537,0
+GSSC.US,D,20170724,000000,37.9621,38.0934,37.9621,38.0934,218.09153868472,0
+GSSC.US,D,20170726,000000,38.173,38.2038,38.173,38.2038,250.25250291472,0
+GSSC.US,D,20170727,000000,38.2805,38.2805,37.9133,37.9133,324.62473269661,0
+GSSC.US,D,20170728,000000,37.8466,37.8466,37.8466,37.8466,103.51810361533,0
+GSSC.US,D,20170731,000000,37.7641,37.8247,37.7641,37.8247,445.22834855912,0
+GSSC.US,D,20170802,000000,37.5859,37.5859,37.5859,37.5859,108.54325427627,0
+GSSC.US,D,20170803,000000,37.3412,37.3412,37.3412,37.3412,1158.7997424123,0
+GSSC.US,D,20170804,000000,37.4626,37.4626,37.4009,37.4009,395.98187208193,0
+GSSC.US,D,20170807,000000,37.4039,37.4039,37.4039,37.4039,216.08147842034,0
+GSSC.US,D,20170808,000000,37.6417,37.6417,37.6197,37.6197,248.24244265035,0
+GSSC.US,D,20170809,000000,37.0855,37.0994,36.9083,36.9083,879.40136566419,0
+GSSC.US,D,20170810,000000,36.6546,36.6556,36.5581,36.572,1033.1709758889,0
+GSSC.US,D,20170814,000000,36.963,36.963,36.9482,36.9482,425.12774591537,0
+GSSC.US,D,20170815,000000,36.9562,36.9562,36.9562,36.9562,225.12674961003,0
+GSSC.US,D,20170817,000000,36.7561,36.7561,36.4586,36.4586,447.2384088235,0
+GSSC.US,D,20170818,000000,35.9432,35.9611,35.9432,35.9611,402.01205287506,0
+GSSC.US,D,20170828,000000,36.6645,36.6645,36.6645,36.6645,176.88530326502,0
+GSSC.US,D,20170829,000000,36.586,36.5989,36.586,36.5989,3829.1648036349,0
+GSSC.US,D,20170905,000000,37.1551,37.162,37.1551,37.162,237.18711119628,0
+GSSC.US,D,20170906,000000,37.162,37.2695,37.1382,37.2695,343.72030520817,0
+GSSC.US,D,20170907,000000,37.0158,37.0875,37.0158,37.0875,763.82290046261,0
+GSSC.US,D,20170911,000000,37.5104,37.5104,37.5104,37.5104,331.65994362192,0
+GSSC.US,D,20170912,000000,37.6984,37.6984,37.6636,37.6636,664.32491737603,0
+GSSC.US,D,20170913,000000,37.8277,37.8277,37.8277,37.8277,188.94566485128,0
+GSSC.US,D,20170914,000000,37.7899,37.7899,37.7451,37.7641,2013.0753547718,0
+GSSC.US,D,20170919,000000,38.3481,38.3481,38.3481,38.3481,870.3560944745,0
+GSSC.US,D,20170920,000000,38.2834,38.3581,38.2735,38.2993,2077.3972832319,0
+GSSC.US,D,20170921,000000,38.2904,38.2904,38.2904,38.2904,103.51810361533,0
+GSSC.US,D,20170922,000000,38.38,38.5103,38.38,38.5063,3270.3680501386,0
+GSSC.US,D,20170925,000000,38.4645,38.4645,38.3879,38.3879,231.15693040316,0
+GSSC.US,D,20170926,000000,38.7382,38.7938,38.7382,38.7938,449.24846908788,0
+GSSC.US,D,20170927,000000,38.9282,39.5969,38.9282,39.5541,1470.3590833905,0
+GSSC.US,D,20170928,000000,39.557,39.6237,39.557,39.5819,5989.9795878383,0
+GSSC.US,D,20170929,000000,39.6804,39.6983,39.6605,39.6983,2563.8318672107,0
+GSSC.US,D,20171002,000000,39.6983,39.8207,39.6983,39.8207,2127.6487898412,0
+GSSC.US,D,20171004,000000,40.2515,40.2903,40.1839,40.1839,2622.1236148776,0
+GSSC.US,D,20171005,000000,40.3003,40.3003,40.2714,40.2814,671.36012830134,0
+GSSC.US,D,20171006,000000,40.2148,40.2148,40.1769,40.1769,993.97480073358,0
+GSSC.US,D,20171009,000000,40.1689,40.1689,40.0286,40.0286,240.20220159285,0
+GSSC.US,D,20171010,000000,40.1689,40.1689,40.1003,40.1113,2153.7795732781,0
+GSSC.US,D,20171011,000000,40.2714,40.2714,40.2714,40.2714,596.98789851946,0
+GSSC.US,D,20171012,000000,40.1451,40.1451,40.1013,40.1013,410.05229393256,0
+GSSC.US,D,20171013,000000,40.1103,40.1103,40.0664,40.0913,407.03720353599,0
+GSSC.US,D,20171016,000000,40.1471,40.1471,39.9809,39.9809,1011.0603129808,0
+GSSC.US,D,20171017,000000,40.0913,40.0963,40.0088,40.0088,1460.3087820686,0
+GSSC.US,D,20171018,000000,39.96,40.0734,39.96,40.0734,2706.5461459813,0
+GSSC.US,D,20171019,000000,39.8107,39.9689,39.8107,39.9689,699.5009720026,0
+GSSC.US,D,20171023,000000,40.1769,40.1769,40.0376,40.0376,787.94362363511,0
+GSSC.US,D,20171024,000000,40.1211,40.1211,40.1143,40.1143,374.87623930599,0
+GSSC.US,D,20171025,000000,39.9411,39.9411,39.5939,39.8566,8497.5297676465,0
+GSSC.US,D,20171026,000000,39.9988,39.9988,39.9152,39.9421,1101.5130248777,0
+GSSC.US,D,20171027,000000,39.96,40.2078,39.8824,40.2078,1979.9093604097,0
+GSSC.US,D,20171030,000000,40.0595,40.0595,39.5361,39.5361,1291.4637198611,0
+GSSC.US,D,20171031,000000,39.96,40.1013,39.96,40.1013,6074.4021189421,0
+GSSC.US,D,20171101,000000,39.7152,39.7331,39.7152,39.7242,1092.467753688,0
+GSSC.US,D,20171102,000000,39.8217,39.9053,39.6764,39.7859,2396.9968652675,0
+GSSC.US,D,20171103,000000,39.7331,39.8486,39.7152,39.7531,4321.6295684069,0
+GSSC.US,D,20171106,000000,39.8316,39.9341,39.7629,39.9341,897.49190804356,0
+GSSC.US,D,20171107,000000,39.6605,39.6605,39.3491,39.3491,1727.6467972306,0
+GSSC.US,D,20171108,000000,39.1431,39.3391,39.0814,39.3033,9086.4774251085,0
+GSSC.US,D,20171109,000000,39.0655,39.3292,38.8128,39.1043,16462.393565234,0
+GSSC.US,D,20171110,000000,39.2834,39.3013,39.1759,39.1759,1292.4687499933,0
+GSSC.US,D,20171113,000000,38.9162,39.0485,38.9162,39.0485,1244.2273036483,0
+GSSC.US,D,20171114,000000,39.152,39.152,39.0844,39.0844,681.41042962322,0
+GSSC.US,D,20171115,000000,38.956,39.152,38.956,39.152,939.70317359544,0
+GSSC.US,D,20171116,000000,39.4516,39.6137,39.4516,39.5092,859.30076302043,0
+GSSC.US,D,20171117,000000,39.5501,39.7431,39.5501,39.7431,611.05832037009,0
+GSSC.US,D,20171120,000000,39.8754,40.1113,39.8654,40.1113,1248.247424177,0
+GSSC.US,D,20171121,000000,40.3858,40.3858,40.3858,40.3858,547.74142204226,0
+GSSC.US,D,20171122,000000,40.6117,40.6197,40.5073,40.5073,2237.1970742497,0
+GSSC.US,D,20171124,000000,40.5073,40.5073,40.4137,40.4774,661.30982697947,0
+GSSC.US,D,20171127,000000,40.6197,40.6197,40.367,40.4246,2919.6125340051,0
+GSSC.US,D,20171128,000000,40.555,40.6376,40.555,40.555,1140.709200033,0
+GSSC.US,D,20171129,000000,41.2346,41.2346,41.143,41.1888,1837.195081639,0
+GSSC.US,D,20171130,000000,41.4485,41.4485,41.2037,41.2365,6029.1757629937,0
+GSSC.US,D,20171201,000000,40.963,41.0555,40.1908,40.772,7544.7612023326,0
+GSSC.US,D,20171204,000000,41.3829,41.4117,40.9232,40.9232,5062.3367758291,0
+GSSC.US,D,20171205,000000,40.8366,40.8833,40.4873,40.4873,2669.3600310904,0
+GSSC.US,D,20171206,000000,40.4505,40.4505,40.3291,40.3291,673.37018856572,0
+GSSC.US,D,20171207,000000,40.4645,40.5928,40.4645,40.5172,1468.3490231261,0
+GSSC.US,D,20171208,000000,40.5928,40.7043,40.555,40.6018,4198.0108621478,0
+GSSC.US,D,20171211,000000,40.553,40.553,40.3858,40.3858,2366.8459613019,0
+GSSC.US,D,20171212,000000,40.545,40.5768,40.545,40.555,513.57039754788,0
+GSSC.US,D,20171213,000000,40.6813,40.6863,40.565,40.565,1943.7282756509,0
+GSSC.US,D,20171214,000000,40.6416,40.6416,40.16,40.2525,8136.7239501911,0
+GSSC.US,D,20171215,000000,40.6058,40.8277,40.6058,40.8277,2633.1789463316,0
+GSSC.US,D,20171218,000000,41.354,41.354,41.2346,41.2614,2673.3801516191,0
+GSSC.US,D,20171219,000000,41.2326,41.2326,41.0057,41.0057,2265.3379179509,0
+GSSC.US,D,20171220,000000,41.1182,41.1182,41.0326,41.0395,16700.585706562,0
+GSSC.US,D,20171221,000000,41.2257,41.349,41.1987,41.3092,6897.5217972038,0
+GSSC.US,D,20171222,000000,41.0475,41.1192,41.0475,41.1002,3389.9666358689,0
+GSSC.US,D,20171226,000000,41.1052,41.1192,41.0525,41.0913,3915.597395003,0
+GSSC.US,D,20171227,000000,41.0913,41.1967,41.0077,41.0077,3618.1084758755,0
+GSSC.US,D,20171228,000000,41.1002,41.1142,41.0217,41.0814,2826.1447317116,0
+GSSC.US,D,20171229,000000,41.1002,41.1152,40.943,40.9968,4550.7764385456,0
+GSSC.US,D,20180102,000000,41.2187,41.2187,41.1292,41.1292,14327.709564467,0
+GSSC.US,D,20180103,000000,41.159,41.2137,41.0495,41.1292,5287.4635254392,0
+GSSC.US,D,20180104,000000,41.3242,41.3242,41.2157,41.2893,6470.383991024,0
+GSSC.US,D,20180105,000000,41.2435,41.4007,41.1779,41.3599,5797.0138024583,0
+GSSC.US,D,20180108,000000,41.1072,41.4992,41.1072,41.4992,4258.312670079,0
+GSSC.US,D,20180109,000000,41.4604,41.553,41.4604,41.4903,33506.699577004,0
+GSSC.US,D,20180110,000000,41.341,41.4346,41.2057,41.4177,3467.3539560474,0
+GSSC.US,D,20180111,000000,41.6117,42.152,41.6117,42.1311,3447.2533534036,0
+GSSC.US,D,20180112,000000,42.2773,42.4713,42.2086,42.2753,15286.508310574,0
+GSSC.US,D,20180116,000000,42.2963,42.6693,41.9181,41.9181,18902.606726185,0
+GSSC.US,D,20180117,000000,41.9619,42.343,41.9549,42.2733,8451.2983815659,0
+GSSC.US,D,20180118,000000,42.1052,42.151,41.9619,41.9619,3480.4193477658,0
+GSSC.US,D,20180119,000000,42.1898,42.544,42.1898,42.542,10786.98840877,0
+GSSC.US,D,20180122,000000,42.4375,42.5818,42.352,42.5221,5537.7160283539,0
+GSSC.US,D,20180123,000000,42.559,42.7768,42.4455,42.7768,2705.5411158491,0
+GSSC.US,D,20180124,000000,42.9082,42.9082,42.4226,42.4923,2096.4928557434,0
+GSSC.US,D,20180125,000000,42.5888,42.5888,42.2963,42.343,2045.2363190018,0
+GSSC.US,D,20180126,000000,42.5688,42.5688,42.4674,42.4674,3371.8760934895,0
+GSSC.US,D,20180129,000000,42.6146,42.6545,42.4027,42.4693,4208.0611634697,0
+GSSC.US,D,20180130,000000,41.9908,42.2106,41.9271,42.0903,5525.6556667676,0
+GSSC.US,D,20180131,000000,42.2286,42.2286,41.7331,41.7331,4027.1557396759,0
+GSSC.US,D,20180201,000000,41.5082,41.7549,41.5082,41.7451,2490.464667561,0
+GSSC.US,D,20180202,000000,41.4992,41.4992,41.159,41.2057,5300.5289171576,0
+GSSC.US,D,20180205,000000,40.8087,41.1282,40.367,40.367,10256.332498974,0
+GSSC.US,D,20180206,000000,39.2944,40.0615,39.2177,39.9103,10505.579971758,0
+GSSC.US,D,20180207,000000,40.2306,40.2306,40.2306,40.2306,5737.7170246592,0
+GSSC.US,D,20180208,000000,39.56,39.56,39.2077,39.2077,604.02310944477,0
+GSSC.US,D,20180209,000000,39.1889,39.1889,38.5073,38.7918,3790.9736586118,0
+GSSC.US,D,20180212,000000,39.2177,39.7581,39.0485,39.7581,5620.1284991933,0
+GSSC.US,D,20180213,000000,39.5102,39.56,39.4446,39.4814,3503.5350408061,0
+GSSC.US,D,20180214,000000,40.1123,40.3749,40.1123,40.3749,1012.065343113,0
+GSSC.US,D,20180215,000000,40.4833,40.759,40.4833,40.759,2507.5501798082,0
+GSSC.US,D,20180216,000000,41.1092,41.1192,40.9789,41.0007,2824.1346714473,0
+GSSC.US,D,20180220,000000,40.6754,40.964,40.6754,40.6754,2811.0692797288,0
+GSSC.US,D,20180221,000000,40.8018,41.1868,40.8018,41.0137,3311.5742855583,0
+GSSC.US,D,20180222,000000,40.9699,41.1192,40.752,40.8645,2099.50794614,0
+GSSC.US,D,20180223,000000,40.7838,41.0425,40.7838,41.0425,4355.8005929012,0
+GSSC.US,D,20180226,000000,41.1967,41.4246,41.1102,41.4246,7544.7612023326,0
+GSSC.US,D,20180227,000000,41.5549,41.5549,40.9908,40.9908,1909.5572511565,0
+GSSC.US,D,20180228,000000,41.0007,41.0007,40.3908,40.3908,2452.2735225378,0
+GSSC.US,D,20180301,000000,40.0704,40.5431,39.7571,40.1361,8842.2551029869,0
+GSSC.US,D,20180302,000000,39.8426,40.7341,39.8426,40.7152,7260.3376749235,0
+GSSC.US,D,20180305,000000,40.5321,41.159,40.5321,41.0237,6773.9030909447,0
+GSSC.US,D,20180306,000000,40.8645,41.3689,40.8645,41.3679,13233.231750515,0
+GSSC.US,D,20180307,000000,41.358,41.7181,41.358,41.6406,1846.2403528287,0
+GSSC.US,D,20180308,000000,41.7938,41.7938,41.6206,41.7371,59009.339181265,0
+GSSC.US,D,20180309,000000,42.2584,42.3141,42.2286,42.3141,2371.8711119628,0
+GSSC.US,D,20180312,000000,42.5301,42.5888,42.4733,42.5888,1597.9979101783,0
+GSSC.US,D,20180313,000000,42.6823,42.6823,42.2296,42.3808,4687.4605365232,0
+GSSC.US,D,20180314,000000,42.6256,42.6256,42.0485,42.0823,1229.1518516655,0
+GSSC.US,D,20180315,000000,42.0485,42.0485,41.8564,41.8833,1058.2967291936,0
+GSSC.US,D,20180316,000000,42.0773,42.343,41.9451,42.343,2807.0491592001,0
+GSSC.US,D,20180319,000000,41.8973,42.0386,41.5082,42.0186,2613.0783436879,0
+GSSC.US,D,20180320,000000,42.1331,42.1331,41.8883,41.9719,3419.1125097024,0
+GSSC.US,D,20180321,000000,42.0773,42.1151,42.0773,42.1151,584.92753693321,0
+GSSC.US,D,20180322,000000,41.7331,41.7331,41.5549,41.5927,1774.8832134434,0
+GSSC.US,D,20180323,000000,41.2385,41.2585,40.8277,40.8277,8905.5720013147,0
+GSSC.US,D,20180326,000000,40.7192,40.9918,40.4724,40.9918,3584.9424815133,0
+GSSC.US,D,20180327,000000,41.2207,41.2207,40.9818,41.0027,1111.5633261995,0
+GSSC.US,D,20180328,000000,40.8207,40.8207,40.8207,40.8207,916.58748055513,0
+GSSC.US,D,20180329,000000,40.9948,41.0575,40.9272,40.9878,3684.4404645999,0
+GSSC.US,D,20180402,000000,40.4793,40.6137,39.9669,40.2406,4388.9665872634,0
+GSSC.US,D,20180403,000000,40.4615,40.566,40.3003,40.566,5659.3246743486,0
+GSSC.US,D,20180404,000000,40.6823,41.1192,40.566,41.1192,2459.3087334632,0
+GSSC.US,D,20180405,000000,41.5589,41.5589,41.3062,41.4007,3175.8952177129,0
+GSSC.US,D,20180406,000000,40.9858,41.1172,40.4705,40.4705,4004.0400466356,0
+GSSC.US,D,20180409,000000,41.144,41.144,40.8207,40.9709,3116.5984399139,0
+GSSC.US,D,20180410,000000,41.0287,41.4007,41.0287,41.4007,18816.174134817,0
+GSSC.US,D,20180411,000000,41.3162,41.4734,41.2405,41.3212,3081.4223852873,0
+GSSC.US,D,20180412,000000,41.553,41.7321,41.553,41.6356,3406.0471179839,0
+GSSC.US,D,20180413,000000,41.6714,41.6714,41.4107,41.5331,7014.1052925375,0
+GSSC.US,D,20180416,000000,41.7052,42.0057,41.7052,41.9679,15072.436892418,0
+GSSC.US,D,20180417,000000,42.1569,42.4047,42.1301,42.3211,4695.5007775807,0
+GSSC.US,D,20180418,000000,42.4346,42.5082,42.3351,42.5082,1238.1971228552,0
+GSSC.US,D,20180419,000000,42.3868,42.3868,42.0833,42.1958,2088.4526146859,0
+GSSC.US,D,20180420,000000,42.0256,42.1022,41.8853,41.8853,1831.1649008459,0
+GSSC.US,D,20180423,000000,41.9868,42.0833,41.7519,41.9042,4796.0037907994,0
+GSSC.US,D,20180424,000000,42.149,42.1888,41.5689,41.6992,2499.5099387507,0
+GSSC.US,D,20180425,000000,41.3262,41.6077,41.3262,41.6077,1400.0069741374,0
+GSSC.US,D,20180426,000000,41.5888,41.8475,41.5888,41.7599,5483.4444012158,0
+GSSC.US,D,20180427,000000,41.6077,41.7888,41.6077,41.7221,2618.1034943488,0
+GSSC.US,D,20180430,000000,41.9231,41.9231,41.4854,41.4894,6836.2149591403,0
+GSSC.US,D,20180501,000000,41.4952,41.6177,40.937,41.6177,6655.3095353466,0
+GSSC.US,D,20180502,000000,41.7589,41.8664,41.6764,41.7789,2534.6859933772,0
+GSSC.US,D,20180503,000000,41.542,41.542,41.5281,41.5281,429.14786644412,0
+GSSC.US,D,20180504,000000,41.5789,42.1391,41.5789,42.0554,1806.0391475412,0
+GSSC.US,D,20180507,000000,42.1022,42.4435,42.1022,42.3171,4776.9082182879,0
+GSSC.US,D,20180508,000000,42.4445,42.4813,42.3868,42.4008,5743.7472054524,0
+GSSC.US,D,20180509,000000,42.557,42.7878,42.4713,42.7878,1739.7071588168,0
+GSSC.US,D,20180510,000000,42.937,43.127,42.927,42.9659,4704.5460487703,0
+GSSC.US,D,20180511,000000,43.125,43.125,42.9062,42.9062,2553.7815658888,0
+GSSC.US,D,20180514,000000,43.2097,43.2097,42.8594,42.8594,5409.0721714339,0
+GSSC.US,D,20180515,000000,43.0525,43.0525,42.6843,42.8505,3390.9716660011,0
+GSSC.US,D,20180516,000000,43.0733,43.4216,42.9967,43.2882,5541.7361488826,0
+GSSC.US,D,20180517,000000,43.4315,43.6186,43.4315,43.5807,5534.7009379573,0
+GSSC.US,D,20180518,000000,43.6484,43.6842,43.5957,43.6574,36241.386566686,0
+GSSC.US,D,20180521,000000,43.6982,43.9331,43.6982,43.9161,45730.881074802,0
+GSSC.US,D,20180522,000000,43.9708,43.9708,43.6385,43.6674,9903.566922577,0
+GSSC.US,D,20180523,000000,43.6484,43.7429,43.5709,43.6106,2603.028042366,0
+GSSC.US,D,20180524,000000,43.9161,43.9161,43.5847,43.735,3233.1819352476,0
+GSSC.US,D,20180525,000000,43.7141,43.7689,43.7141,43.7689,3398.0068769264,0
+GSSC.US,D,20180529,000000,43.8186,43.8186,43.4305,43.535,2962.8288296892,0
+GSSC.US,D,20180530,000000,44.2266,44.4265,44.1898,44.4265,1194.9808271711,0
+GSSC.US,D,20180531,000000,44.5967,44.5967,43.9788,43.9788,3501.5249805417,0
+GSSC.US,D,20180601,000000,44.4922,44.4922,44.1898,44.2633,20836.284700515,0
+GSSC.US,D,20180604,000000,44.3588,44.4912,44.3121,44.4912,3253.2825378914,0
+GSSC.US,D,20180605,000000,44.747,44.8405,44.6743,44.8405,2147.749392485,0
+GSSC.US,D,20180606,000000,45.0335,45.1987,44.9012,45.1937,284560.21150707,0
+GSSC.US,D,20180607,000000,45.0822,45.1549,44.8205,44.923,3010.065245902,0
+GSSC.US,D,20180608,000000,45.132,45.1459,44.932,45.136,7966.8738578514,0
+GSSC.US,D,20180611,000000,45.118,45.1907,44.9837,45.1907,6506.5650757828,0
+GSSC.US,D,20180612,000000,45.2514,45.3549,45.127,45.3091,4202.0309826765,0
+GSSC.US,D,20180613,000000,45.2365,45.3459,45.132,45.132,9974.9240619623,0
+GSSC.US,D,20180614,000000,45.327,45.3638,45.0583,45.2086,15750.832231645,0
+GSSC.US,D,20180615,000000,45.0753,45.1937,45.0753,45.1937,700.50600213479,0
+GSSC.US,D,20180618,000000,45.3827,45.6682,45.3827,45.6682,4662.3347832185,0
+GSSC.US,D,20180619,000000,45.4982,45.6981,45.136,45.6782,8330.6947657034,0
+GSSC.US,D,20180620,000000,45.9996,46.0464,45.9051,46.0464,3689.4656152608,0
+GSSC.US,D,20180621,000000,46.1051,46.1051,45.5071,45.5071,2267.3479782153,0
+GSSC.US,D,20180622,000000,45.6494,45.6682,45.2613,45.3638,4755.8025855119,0
+GSSC.US,D,20180625,000000,45.4892,45.4892,44.5858,44.6962,5317.6144294048,0
+GSSC.US,D,20180626,000000,44.9837,45.2414,44.8425,45.1837,5066.3568963579,0
+GSSC.US,D,20180627,000000,45.1559,45.1559,44.5858,44.5858,5075.4021675476,0
+GSSC.US,D,20180628,000000,44.337,44.6335,44.337,44.6335,4001.024956239,0
+GSSC.US,D,20180629,000000,44.743,44.743,44.529,44.529,2007.0451739787,0
+GSSC.US,D,20180702,000000,44.3758,44.5091,44.3758,44.4843,9266.37781877,0
+GSSC.US,D,20180703,000000,45.0912,45.116,44.8693,44.913,7008.0751117444,0
+GSSC.US,D,20180705,000000,45.3549,45.3549,45.0027,45.2852,9994.0196344739,0
+GSSC.US,D,20180706,000000,45.3459,45.8026,45.3459,45.727,2032.1709272834,0
+GSSC.US,D,20180709,000000,45.8225,45.9678,45.8225,45.9449,4420.1225213612,0
+GSSC.US,D,20180710,000000,46.0056,46.0056,45.5349,45.6942,3194.9907902245,0
+GSSC.US,D,20180711,000000,45.7737,45.7737,45.4614,45.6026,2567.8519877394,0
+GSSC.US,D,20180712,000000,45.327,45.5539,45.327,45.5539,1511.5653188102,0
+GSSC.US,D,20180713,000000,45.6076,45.6314,45.5051,45.5051,5423.1425932845,0
+GSSC.US,D,20180716,000000,45.4514,45.4514,45.1937,45.2574,2435.1880102907,0
+GSSC.US,D,20180717,000000,45.5539,45.6026,45.4992,45.5389,6405.0570324318,0
+GSSC.US,D,20180718,000000,45.4604,45.6404,45.3927,45.6215,3989.9696247849,0
+GSSC.US,D,20180719,000000,45.5837,45.8653,45.5509,45.8653,2913.582353212,0
+GSSC.US,D,20180720,000000,45.8613,46.0216,45.8613,45.9349,1832.1699309781,0
+GSSC.US,D,20180723,000000,45.9161,45.9161,45.7041,45.7747,3578.9123007202,0
+GSSC.US,D,20180724,000000,45.7469,45.7469,45.3717,45.3717,1112.5683563317,0
+GSSC.US,D,20180725,000000,45.4692,45.5439,45.4604,45.5021,4179.9203197684,0
+GSSC.US,D,20180726,000000,45.9221,46.0394,45.9221,46.0016,1169.8550738664,0
+GSSC.US,D,20180727,000000,45.517,45.5827,44.9698,44.9698,1541.7162227758,0
+GSSC.US,D,20180730,000000,44.9658,45.0165,44.746,44.746,5151.7844575938,0
+GSSC.US,D,20180731,000000,44.7748,45.3727,44.7748,45.2135,2303.5290629741,0
+GSSC.US,D,20180801,000000,45.1937,45.1937,44.9509,44.9509,2191.9707183012,0
+GSSC.US,D,20180802,000000,45.127,45.5917,45.0623,45.5837,6692.4956502375,0
+GSSC.US,D,20180803,000000,45.727,45.7737,45.3091,45.3787,3578.9123007202,0
+GSSC.US,D,20180806,000000,45.3369,45.6594,45.3369,45.6384,7989.9895508917,0
+GSSC.US,D,20180807,000000,45.8484,45.9061,45.7638,45.7638,2883.4314492463,0
+GSSC.US,D,20180808,000000,45.8314,45.8314,45.4046,45.7419,5422.1375631523,0
+GSSC.US,D,20180809,000000,45.8314,45.9161,45.8314,45.9061,2729.6618390216,0
+GSSC.US,D,20180810,000000,45.3002,45.8574,45.3002,45.7628,11750.812305538,0
+GSSC.US,D,20180813,000000,45.7081,45.7081,45.3091,45.4972,6709.5811624847,0
+GSSC.US,D,20180814,000000,45.7081,45.9847,45.7081,45.9161,5971.889045459,0
+GSSC.US,D,20180815,000000,45.727,45.727,45.2902,45.316,4891.4816533572,0
+GSSC.US,D,20180816,000000,45.7081,45.8872,45.6215,45.7181,3524.6406735821,0
+GSSC.US,D,20180817,000000,45.8484,45.8961,45.5687,45.8912,3016.0954266951,0
+GSSC.US,D,20180820,000000,46.0394,46.1349,45.9648,46.0573,4503.5400223328,0
+GSSC.US,D,20180821,000000,46.4384,46.5528,46.4384,46.5349,7187.975505406,0
+GSSC.US,D,20180822,000000,46.7051,46.7051,46.5081,46.6762,4416.1024008325,0
+GSSC.US,D,20180823,000000,46.8185,46.8185,46.525,46.6006,17444.308004381,0
+GSSC.US,D,20180824,000000,46.7528,46.7708,46.72,46.72,1331.6649251486,0
+GSSC.US,D,20180827,000000,47.106,47.1419,46.7688,46.7688,3234.1869653798,0
+GSSC.US,D,20180828,000000,46.8812,46.8812,46.6394,46.7708,1767.8480025181,0
+GSSC.US,D,20180829,000000,47.2085,47.2085,46.6483,46.9518,3158.8097054658,0
+GSSC.US,D,20180830,000000,46.7956,47.0593,46.7906,47.0593,3410.0672385127,0
+GSSC.US,D,20180831,000000,46.923,47.0394,46.8782,47.0394,1394.9818234764,0
+GSSC.US,D,20180904,000000,47.1697,47.1697,46.8195,46.9518,8006.0700330067,0
+GSSC.US,D,20180905,000000,46.5807,46.8285,46.5081,46.8285,5433.1928946064,0
+GSSC.US,D,20180906,000000,46.8285,46.8285,46.5021,46.52,2940.718166781,0
+GSSC.US,D,20180907,000000,46.3538,46.6603,46.3538,46.517,6840.2350796691,0
+GSSC.US,D,20180910,000000,46.7438,46.7438,46.4981,46.5797,6335.7099533109,0
+GSSC.US,D,20180911,000000,46.6095,46.6295,46.4384,46.5718,2355.7906298478,0
+GSSC.US,D,20180912,000000,46.4305,46.4305,46.2951,46.2951,1083.4224824983,0
+GSSC.US,D,20180913,000000,46.6951,46.6951,46.3816,46.4205,5833.1948872171,0
+GSSC.US,D,20180914,000000,46.5807,46.6533,46.4165,46.6215,6804.0539949103,0
+GSSC.US,D,20180917,000000,46.8185,46.8185,46.1121,46.1349,11351.81534306,0
+GSSC.US,D,20180918,000000,46.3439,46.3916,46.2344,46.2344,2480.4143662391,0
+GSSC.US,D,20180919,000000,46.4483,46.4483,45.8673,45.9926,43297.703124775,0
+GSSC.US,D,20180920,000000,46.126,46.324,46.0842,46.324,1456.2886615399,0
+GSSC.US,D,20180921,000000,46.5528,46.5528,46.1738,46.1817,5762.8427779639,0
+GSSC.US,D,20180924,000000,46.126,46.126,45.7817,45.8016,3855.2955870718,0
+GSSC.US,D,20180925,000000,46.1698,46.2474,46.1071,46.1837,7145.7642398541,0
+GSSC.US,D,20180926,000000,46.0971,46.2036,45.7459,45.7459,1828.1498104493,0
+GSSC.US,D,20180927,000000,45.6782,45.8862,45.6782,45.7599,3458.3086848577,0
+GSSC.US,D,20180928,000000,45.6981,45.9926,45.6981,45.8404,11498.549742358,0
+GSSC.US,D,20181001,000000,45.8862,45.9807,45.4086,45.4086,4088.4625777393,0
+GSSC.US,D,20181002,000000,45.4394,45.4394,44.7708,44.7708,6068.371938149,0
+GSSC.US,D,20181003,000000,44.9897,45.316,44.8106,45.1569,19054.366276146,0
+GSSC.US,D,20181004,000000,44.8872,44.9061,44.4961,44.5081,6308.5741397418,0
+GSSC.US,D,20181005,000000,44.5818,44.5818,43.8574,44.2951,11629.203659543,0
+GSSC.US,D,20181008,000000,44.2853,44.2853,43.8544,44.1937,4429.1677925509,0
+GSSC.US,D,20181009,000000,44.0962,44.2146,44.0086,44.1211,5583.9474144345,0
+GSSC.US,D,20181010,000000,43.734,43.734,43.0892,43.0892,5455.3035575145,0
+GSSC.US,D,20181011,000000,42.6365,42.9718,42.15,42.2475,10236.231896331,0
+GSSC.US,D,20181012,000000,42.5908,42.5908,41.6544,42.0067,23525.745334248,0
+GSSC.US,D,20181015,000000,41.9878,42.3738,41.8475,42.3071,8237.2269634099,0
+GSSC.US,D,20181016,000000,42.6365,43.4196,42.4475,43.3907,5087.4625291338,0
+GSSC.US,D,20181017,000000,42.9937,43.1539,42.8863,43.148,2680.4153625444,0
+GSSC.US,D,20181018,000000,43.0773,43.0773,42.343,42.4425,2697.5008747916,0
+GSSC.US,D,20181019,000000,42.352,42.542,41.8456,41.8694,6810.0841757035,0
+GSSC.US,D,20181022,000000,41.9779,42.0156,41.8376,41.9769,2521.6206016588,0
+GSSC.US,D,20181023,000000,41.3709,41.4455,40.9321,41.4455,1493.4747764308,0
+GSSC.US,D,20181024,000000,41.5032,41.5769,40.6346,40.6346,3425.1426904955,0
+GSSC.US,D,20181025,000000,40.4913,41.0247,40.4913,41.0247,5801.0339229871,0
+GSSC.US,D,20181026,000000,40.5113,40.8306,40.0376,40.5113,4638.214060046,0
+GSSC.US,D,20181029,000000,41.1022,41.4177,40.3908,40.5411,3479.4143176336,0
+GSSC.US,D,20181030,000000,40.9122,41.2754,40.7788,41.2754,3241.2221763051,0
+GSSC.US,D,20181031,000000,41.8077,41.8077,41.5967,41.5967,1702.5210439259,0
+GSSC.US,D,20181101,000000,41.7241,42.1689,41.7241,42.1689,1953.7785769728,0
+GSSC.US,D,20181102,000000,42.355,42.4226,42.0564,42.1401,4472.384088235,0
+GSSC.US,D,20181105,000000,42.4176,42.4176,41.9679,42.2535,2570.867078136,0
+GSSC.US,D,20181106,000000,42.352,42.4883,42.1808,42.4843,3688.4605851286,0
+GSSC.US,D,20181107,000000,42.7241,43.0255,42.551,43.0255,751.76253887635,0
+GSSC.US,D,20181108,000000,42.9619,43.134,42.8833,43.0206,2399.0069255319,0
+GSSC.US,D,20181109,000000,42.5321,42.5609,42.0564,42.2863,3356.8006415067,0
+GSSC.US,D,20181112,000000,42.2763,42.2763,41.6167,41.7569,7193.0006560669,0
+GSSC.US,D,20181113,000000,41.8077,41.9788,41.5032,41.5032,4451.2784554591,0
+GSSC.US,D,20181114,000000,41.7769,41.8594,41.161,41.161,5941.7381414933,0
+GSSC.US,D,20181115,000000,41.0345,41.6356,40.7898,41.546,6303.5489890809,0
+GSSC.US,D,20181116,000000,41.2933,41.6525,41.2933,41.6455,2581.92240959,0
+GSSC.US,D,20181119,000000,41.4047,41.4644,40.967,40.9888,53575.141256526,0
+GSSC.US,D,20181120,000000,40.7888,40.8923,40.2843,40.3739,50114.822511404,0
+GSSC.US,D,20181121,000000,40.6197,40.9809,40.6197,40.7092,24296.603445637,0
+GSSC.US,D,20181123,000000,40.6078,40.8883,40.5212,40.8883,5202.0359642032,0
+GSSC.US,D,20181126,000000,41.2177,41.2913,40.9172,41.0515,6839.2300495369,0
+GSSC.US,D,20181127,000000,40.9172,41.0147,40.752,40.8306,5017.1104198807,0
+GSSC.US,D,20181128,000000,40.966,41.7549,40.7142,41.75,6152.7944692527,0
+GSSC.US,D,20181129,000000,41.4276,41.8376,41.3619,41.6754,1360.8107989821,0
+GSSC.US,D,20181130,000000,41.5779,41.7987,41.5779,41.7987,41447.442651418,0
+GSSC.US,D,20181203,000000,42.4475,42.4475,41.9241,42.1052,3970.8740522734,0
+GSSC.US,D,20181204,000000,41.7351,41.7351,40.3789,40.3789,15231.231653304,0
+GSSC.US,D,20181206,000000,39.7769,40.3888,39.562,40.2933,28992.104223217,0
+GSSC.US,D,20181207,000000,40.5212,40.5212,39.4535,39.6287,6506.5650757828,0
+GSSC.US,D,20181210,000000,39.7102,39.7102,38.9958,39.4147,18502.604733574,0
+GSSC.US,D,20181211,000000,40.0167,40.0167,39.1431,39.5411,12589.007435783,0
+GSSC.US,D,20181212,000000,39.7381,40.2316,39.7381,39.8068,5395.0017495833,0
+GSSC.US,D,20181213,000000,39.9501,39.9501,39.1779,39.2904,11182.970280852,0
+GSSC.US,D,20181214,000000,39.1759,39.3232,38.578,38.7013,18518.68521569,0
+GSSC.US,D,20181217,000000,38.4635,38.8914,37.8039,37.8367,96812.542573371,0
+GSSC.US,D,20181218,000000,38.3511,38.4386,37.8337,37.9671,48412.301467479,0
+GSSC.US,D,20181219,000000,38.0814,38.3501,36.978,37.1442,41162.014093877,0
+GSSC.US,D,20181220,000000,37.0914,37.0924,36.2128,36.594,241949.94899272,0
+GSSC.US,D,20181221,000000,36.978,36.978,35.7949,35.8029,25397.111440382,0
+GSSC.US,D,20181224,000000,35.4119,35.6994,35.187,35.187,12256.342462028,0
+GSSC.US,D,20181226,000000,35.2029,36.7133,35.1303,36.6835,20192.060385782,0
+GSSC.US,D,20181227,000000,36.3681,36.567,32.398,36.567,102675.88836456,0
+GSSC.US,D,20181228,000000,36.9532,37.5182,36.7133,37.0168,61274.677099216,0
+GSSC.US,D,20181231,000000,37.2695,37.2695,36.7402,37.2118,50514.824504016,0
+GSSC.US,D,20190102,000000,36.9929,37.4267,36.7133,37.3571,6739.7320664503,0
+GSSC.US,D,20190103,000000,37.1939,37.2019,36.7193,36.8108,2217.0964716059,0
+GSSC.US,D,20190104,000000,37.2516,38.2436,37.2516,38.1153,98483.907683199,0
+GSSC.US,D,20190107,000000,38.2068,38.6565,37.9391,38.6188,24264.442481406,0
+GSSC.US,D,20190108,000000,38.9332,39.157,38.7998,39.157,6095.507751718,0
+GSSC.US,D,20190109,000000,39.3929,39.5391,39.2784,39.4585,8303.5589521343,0
+GSSC.US,D,20190110,000000,39.1073,39.6714,39.1073,39.6714,7263.3527653201,0
+GSSC.US,D,20190111,000000,39.5669,39.7461,39.4794,39.6784,10018.140357646,0
+GSSC.US,D,20190114,000000,39.5481,39.5749,39.3013,39.3013,8085.4674134496,0
+GSSC.US,D,20190115,000000,39.4396,39.6048,39.2615,39.5739,9956.833519583,0
+GSSC.US,D,20190116,000000,39.9391,39.9391,39.7739,39.8943,31388.096058352,0
+GSSC.US,D,20190117,000000,39.7948,40.3133,39.7948,40.2515,320052.85062528,0
+GSSC.US,D,20190118,000000,40.4366,40.7898,40.36,40.6316,15789.023376668,0
+GSSC.US,D,20190122,000000,40.2456,40.4177,39.8536,39.9839,23965.948532147,0
+GSSC.US,D,20190123,000000,40.1491,40.369,39.8097,39.962,88777.326666531,0
+GSSC.US,D,20190124,000000,40.1103,40.2366,40.0446,40.2266,10852.315367362,0
+GSSC.US,D,20190125,000000,40.6863,40.753,40.5093,40.6963,28575.016718359,0
+GSSC.US,D,20190128,000000,40.3421,40.569,40.1878,40.3968,13402.076812722,0
+GSSC.US,D,20190129,000000,40.4366,40.4833,40.369,40.3928,6828.1747180828,0
+GSSC.US,D,20190130,000000,40.3421,40.8764,40.3421,40.6575,5858.3206405218,0
+GSSC.US,D,20190131,000000,40.6665,41.0674,40.6665,41.0267,3925.6476963249,0
+GSSC.US,D,20190201,000000,41.0375,41.155,40.9769,41.0992,5817.1144051021,0
+GSSC.US,D,20190204,000000,41.0774,41.4884,41.0774,41.4884,5947.7683222865,0
+GSSC.US,D,20190205,000000,41.6933,41.7211,41.3937,41.5947,15381.986173131,0
+GSSC.US,D,20190206,000000,41.4604,41.5371,41.3182,41.5301,7686.4704509711,0
+GSSC.US,D,20190207,000000,41.3281,41.4127,41.1152,41.2375,4940.7281298344,0
+GSSC.US,D,20190208,000000,40.9252,41.2217,40.9252,41.2107,2607.0481628947,0
+GSSC.US,D,20190211,000000,41.358,41.6216,41.358,41.5809,8023.1555452539,0
+GSSC.US,D,20190212,000000,41.8734,42.1111,41.8734,42.0336,31270.507532886,0
+GSSC.US,D,20190213,000000,42.0823,42.2853,42.0823,42.2196,6111.588233833,0
+GSSC.US,D,20190214,000000,42.0823,42.3978,42.0644,42.2863,7997.0247618171,0
+GSSC.US,D,20190215,000000,42.6375,42.935,42.6375,42.8863,2239.2071345141,0
+GSSC.US,D,20190219,000000,42.9052,43.127,42.8107,43.0425,7863.3557542361,0
+GSSC.US,D,20190220,000000,43.1539,43.346,43.135,43.2514,14699.570713377,0
+GSSC.US,D,20190221,000000,43.2385,43.2385,42.9838,43.142,10033.215809629,0
+GSSC.US,D,20190222,000000,43.346,43.537,43.346,43.4822,3721.6265794908,0
+GSSC.US,D,20190225,000000,43.7111,43.7659,43.4514,43.4514,3244.2372667017,0
+GSSC.US,D,20190226,000000,43.2982,43.4325,43.0952,43.0952,5400.0269002442,0
+GSSC.US,D,20190227,000000,42.9858,43.142,42.8465,43.1082,14676.455020336,0
+GSSC.US,D,20190228,000000,42.9937,43.2196,42.9937,43.0982,2410.062256986,0
+GSSC.US,D,20190301,000000,43.3659,43.3857,43.145,43.326,29105.672628154,0
+GSSC.US,D,20190304,000000,43.4007,43.4007,42.73,42.8893,19626.22842136,0
+GSSC.US,D,20190305,000000,42.8475,42.9798,42.7151,42.7151,3384.941485208,0
+GSSC.US,D,20190306,000000,42.4654,42.4654,41.9828,41.9828,7021.1405034629,0
+GSSC.US,D,20190307,000000,38.2635,41.9311,38.2635,41.6256,19488.53929325,0
+GSSC.US,D,20190308,000000,41.338,41.6306,41.338,41.6306,6831.1898084794,0
+GSSC.US,D,20190311,000000,41.8246,42.2445,41.7391,42.2445,4121.6285721015,0
+GSSC.US,D,20190312,000000,42.2465,42.3818,42.1569,42.2286,16162.894585842,0
+GSSC.US,D,20190313,000000,42.4276,42.5609,42.3888,42.3888,6016.1103712752,0
+GSSC.US,D,20190314,000000,42.349,42.3978,42.2086,42.2086,3362.8308222998,0
+GSSC.US,D,20190315,000000,42.4475,42.5708,42.1908,42.2028,3469.3640163117,0
+GSSC.US,D,20190318,000000,42.5808,42.6186,42.4136,42.5121,2470.3640649172,0
+GSSC.US,D,20190319,000000,42.6186,42.6186,42.2425,42.2425,6192.9956745402,0
+GSSC.US,D,20190320,000000,42.2326,42.2564,41.6913,41.9281,6850.285380991,0
+GSSC.US,D,20190321,000000,42.0336,42.4843,42.0336,42.3888,8747.7822705612,0
+GSSC.US,D,20190322,000000,41.8446,41.8446,40.9232,40.9232,3962.8338112159,0
+GSSC.US,D,20190325,000000,40.8823,41.1649,40.6953,41.1212,7087.4724921872,0
+GSSC.US,D,20190326,000000,41.5947,41.6923,41.353,41.5002,7027.170684256,0
+GSSC.US,D,20190327,000000,41.6047,41.6047,41.1262,41.4237,8770.8979636015,0
+GSSC.US,D,20190328,000000,41.6534,41.8176,41.3947,41.7559,3910.5722443421,0
+GSSC.US,D,20190329,000000,42.0445,42.1221,41.6734,41.8494,7696.5207522929,0
+GSSC.US,D,20190401,000000,42.1808,42.3061,42.0386,42.2604,6449.2783582481,0
+GSSC.US,D,20190402,000000,42.3748,42.3748,42.0077,42.1589,10504.574941626,0
+GSSC.US,D,20190403,000000,42.3918,42.546,42.3619,42.3758,6276.4131755118,0
+GSSC.US,D,20190404,000000,42.4883,42.558,42.3718,42.558,3542.7312159614,0
+GSSC.US,D,20190405,000000,42.7957,43.0187,42.6803,43.0187,18782.003110322,0
+GSSC.US,D,20190408,000000,42.9211,42.9211,42.7102,42.8475,8588.9875096756,0
+GSSC.US,D,20190409,000000,42.7201,42.756,42.352,42.352,7929.6877429605,0
+GSSC.US,D,20190410,000000,42.5012,42.8962,42.4873,42.8962,8274.4130783008,0
+GSSC.US,D,20190411,000000,42.8614,42.9897,42.8535,42.9092,37623.302998444,0
+GSSC.US,D,20190412,000000,43.0187,43.143,42.931,43.0554,6831.1898084794,0
+GSSC.US,D,20190415,000000,43.1589,43.1589,42.8913,42.9798,3868.3609787902,0
+GSSC.US,D,20190416,000000,43.124,43.1589,42.9112,43.0225,6215.1063374484,0
+GSSC.US,D,20190417,000000,43.1689,43.1689,42.5658,42.7052,8069.3869313346,0
+GSSC.US,D,20190418,000000,42.7858,42.7858,42.3649,42.6126,7065.3618292791,0
+GSSC.US,D,20190422,000000,42.5858,42.5858,42.3003,42.4116,4972.8890940644,0
+GSSC.US,D,20190423,000000,42.6226,43.1867,42.5718,43.143,5807.0641037802,0
+GSSC.US,D,20190424,000000,43.2067,43.3729,43.1867,43.2405,1917.597492214,0
+GSSC.US,D,20190425,000000,43.1589,43.1589,42.748,42.95,5361.8357552211,0
+GSSC.US,D,20190426,000000,43.0187,43.2892,42.9112,43.2892,4295.49878497,0
+GSSC.US,D,20190429,000000,43.4594,43.5729,43.4355,43.5629,5105.5530715132,0
+GSSC.US,D,20190430,000000,43.4305,43.4892,43.0664,43.344,2095.4878256112,0
+GSSC.US,D,20190501,000000,43.4594,43.4594,43.0265,43.0265,4967.8639434035,0
+GSSC.US,D,20190502,000000,43.0385,43.3729,42.7758,43.1629,3632.1788977261,0
+GSSC.US,D,20190503,000000,43.4206,43.9947,43.4206,43.9947,3582.9324212489,0
+GSSC.US,D,20190506,000000,43.4792,44.0663,43.4792,44.0316,8598.0327808653,0
+GSSC.US,D,20190507,000000,43.5827,43.7032,43.1102,43.2147,4553.7915289422,0
+GSSC.US,D,20190508,000000,43.143,43.1738,42.9758,42.9758,3928.6627867215,0
+GSSC.US,D,20190509,000000,42.6136,42.931,42.3649,42.8962,5130.6788248179,0
+GSSC.US,D,20190510,000000,42.756,42.9032,42.5788,42.9032,2557.8016864175,0
+GSSC.US,D,20190513,000000,42.2793,42.2793,41.6147,41.6972,6232.1918496956,0
+GSSC.US,D,20190514,000000,41.7629,42.2206,41.7122,42.1411,10717.641329649,0
+GSSC.US,D,20190515,000000,41.7411,42.3003,41.7411,42.2276,8939.7430258091,0
+GSSC.US,D,20190516,000000,42.2106,42.73,42.2106,42.3918,27556.921194453,0
+GSSC.US,D,20190517,000000,42.2136,42.2405,41.8475,41.8475,4319.6195081425,0
+GSSC.US,D,20190520,000000,41.5579,41.7699,41.5579,41.6754,2189.9606580369,0
+GSSC.US,D,20190521,000000,41.9421,42.1639,41.9421,42.1231,2383.9314735491,0
+GSSC.US,D,20190522,000000,41.9988,42.1141,41.7549,41.8574,9201.0508601778,0
+GSSC.US,D,20190523,000000,41.359,41.359,40.7998,40.9739,5384.9514482614,0
+GSSC.US,D,20190524,000000,41.0694,41.3331,41.0694,41.3331,5616.1083786645,0
+GSSC.US,D,20190528,000000,41.4396,41.4396,41.1102,41.1102,2173.8801759219,0
+GSSC.US,D,20190529,000000,40.6386,40.744,40.4595,40.6783,10968.898862696,0
+GSSC.US,D,20190530,000000,41.1262,41.1262,40.367,40.5301,6499.5298648575,0
+GSSC.US,D,20190531,000000,40.0226,40.1371,39.9212,40.0266,15561.886566793,0
+GSSC.US,D,20190603,000000,40.0516,40.2724,39.9083,40.1371,3929.6678168537,0
+GSSC.US,D,20190604,000000,40.4645,41.145,40.4645,41.145,4102.5329995899,0
+GSSC.US,D,20190605,000000,41.0973,41.2027,40.8863,41.0873,18485.519221327,0
+GSSC.US,D,20190606,000000,41.2605,41.2605,40.7152,41.0774,9629.1936964898,0
+GSSC.US,D,20190607,000000,41.2704,41.4326,41.1849,41.3092,9808.0890600192,0
+GSSC.US,D,20190610,000000,41.75,41.75,41.4724,41.5202,5891.4866348839,0
+GSSC.US,D,20190611,000000,41.7411,41.8764,41.3222,41.4286,2854.2855754129,0
+GSSC.US,D,20190612,000000,41.2962,41.4604,41.2962,41.4604,1145.7343506939,0
+GSSC.US,D,20190613,000000,41.8376,41.9509,41.6734,41.8734,5404.0470207729,0
+GSSC.US,D,20190614,000000,41.7689,41.7689,41.5859,41.5859,5604.0480170783,0
+GSSC.US,D,20190617,000000,41.6634,41.9151,41.6634,41.6734,4583.9424329078,0
+GSSC.US,D,20190618,000000,41.8863,42.4555,41.8863,42.1529,2959.8137392926,0
+GSSC.US,D,20190619,000000,42.1709,42.3191,42.152,42.3191,14655.349387561,0
+GSSC.US,D,20190620,000000,42.7668,42.7668,42.4206,42.556,5429.1727740776,0
+GSSC.US,D,20190621,000000,42.6713,42.6713,42.0863,42.1998,11621.163418486,0
+GSSC.US,D,20190624,000000,42.143,42.2604,41.7052,41.7082,6995.009720026,0
+GSSC.US,D,20190625,000000,41.7868,41.7868,41.4684,41.4684,3336.700038863,0
+GSSC.US,D,20190626,000000,41.6913,41.6913,41.3729,41.4117,36735.861391723,0
+GSSC.US,D,20190627,000000,41.5927,42.1003,41.5927,42.1003,6493.4996840643,0
+GSSC.US,D,20190628,000000,42.5928,42.8166,42.5629,42.7122,13314.639191221,0
+GSSC.US,D,20190701,000000,42.9957,43.0017,42.6575,42.7918,6480.4342923459,0
+GSSC.US,D,20190702,000000,43.0882,43.0882,42.4425,42.6116,7318.6294225904,0
+GSSC.US,D,20190703,000000,42.6823,42.8873,42.6823,42.8673,6430.1827857365,0
+GSSC.US,D,20190705,000000,42.75,43.0177,42.749,43.0177,2360.8157805088,0
+GSSC.US,D,20190708,000000,42.934,42.945,42.6495,42.6793,4450.2734253269,0
+GSSC.US,D,20190709,000000,42.9629,42.9629,42.4963,42.6385,3375.8962140183,0
+GSSC.US,D,20190710,000000,43.0315,43.0315,42.6156,42.6445,13191.020484962,0
+GSSC.US,D,20190711,000000,42.6643,42.6643,42.3271,42.4823,33733.836386879,0
+GSSC.US,D,20190712,000000,42.6733,42.9927,42.538,42.8703,19898.591587183,0
+GSSC.US,D,20190715,000000,42.6067,42.75,42.5191,42.6325,5937.7180209646,0
+GSSC.US,D,20190716,000000,42.7221,42.8555,42.6823,42.7052,7787.978494322,0
+GSSC.US,D,20190717,000000,43.127,43.127,42.342,42.4286,3386.9515454723,0
+GSSC.US,D,20190718,000000,42.5082,42.557,42.2614,42.5082,164305.34110043,0
+GSSC.US,D,20190719,000000,42.557,42.6595,42.3639,42.3639,4992.9896967082,0
+GSSC.US,D,20190722,000000,42.356,42.4933,42.1758,42.1818,4242.232187964,0
+GSSC.US,D,20190723,000000,42.3271,42.4525,42.2156,42.4525,4007.0551370321,0
+GSSC.US,D,20190724,000000,42.3758,43.2186,42.3758,43.1718,13338.759914395,0
+GSSC.US,D,20190725,000000,43.2305,43.2305,42.6405,42.7122,11828.199625717,0
+GSSC.US,D,20190726,000000,42.8932,43.2425,42.8833,43.1977,9831.2047530595,0
+GSSC.US,D,20190729,000000,43.0127,43.0216,42.8942,42.9231,37359.985103811,0
+GSSC.US,D,20190730,000000,42.8365,43.3967,42.8365,43.3967,15942.792986893,0
+GSSC.US,D,20190731,000000,43.4544,43.7579,42.8942,43.143,5000.0249076335,0
+GSSC.US,D,20190801,000000,43.3181,43.4902,42.5191,42.5678,7673.4050592526,0
+GSSC.US,D,20190802,000000,42.5092,42.5092,42.0216,42.1908,9381.9562839716,0
+GSSC.US,D,20190805,000000,41.546,41.546,40.572,41.0037,7152.7994507794,0
+GSSC.US,D,20190806,000000,41.3361,41.3361,41.0237,41.2684,17581.99713249,0
+GSSC.US,D,20190807,000000,40.7381,41.3351,40.7192,41.2913,6554.8065221278,0
+GSSC.US,D,20190808,000000,41.6127,42.2306,41.6127,42.2306,7536.7209612751,0
+GSSC.US,D,20190809,000000,41.8893,41.8893,41.5987,41.7211,6168.8749513677,0
+GSSC.US,D,20190812,000000,41.5072,41.5072,41.1709,41.1789,2013.0753547718,0
+GSSC.US,D,20190813,000000,41.1898,41.9499,41.1898,41.7201,8777.9331745269,0
+GSSC.US,D,20190814,000000,41.3062,41.3062,40.4197,40.5868,16068.421753416,0
+GSSC.US,D,20190815,000000,40.564,40.6306,40.1978,40.4167,10516.635303211,0
+GSSC.US,D,20190816,000000,40.554,41.2147,40.554,41.2127,4630.1738189885,0
+GSSC.US,D,20190819,000000,41.6962,41.7112,41.5927,41.6037,10960.858621639,0
+GSSC.US,D,20190820,000000,41.5172,41.5172,41.3291,41.3291,11984.984326337,0
+GSSC.US,D,20190821,000000,41.8366,41.8366,41.6127,41.6724,7044.2561965032,0
+GSSC.US,D,20190822,000000,41.8644,41.8644,41.4017,41.6167,14886.506317964,0
+GSSC.US,D,20190823,000000,41.4396,41.4396,40.2575,40.2575,2899.5119313613,0
+GSSC.US,D,20190826,000000,40.5818,40.758,40.4754,40.743,3248.2573872305,0
+GSSC.US,D,20190827,000000,40.94,40.94,40.1878,40.2296,16684.505224447,0
+GSSC.US,D,20190828,000000,40.1689,40.772,40.1689,40.6406,23544.84090676,0
+GSSC.US,D,20190829,000000,40.96,41.3311,40.96,41.2684,13204.085876681,0
+GSSC.US,D,20190830,000000,41.3869,41.4396,41.0335,41.2624,12617.148279483,0
+GSSC.US,D,20190903,000000,40.9202,40.9202,40.5351,40.6745,5167.8649397088,0
+GSSC.US,D,20190904,000000,40.8714,40.96,40.8346,40.9003,10796.03367996,0
+GSSC.US,D,20190905,000000,41.3917,41.9689,41.3917,41.6435,7511.5952079704,0
+GSSC.US,D,20190906,000000,41.7002,41.8057,41.4774,41.4774,8345.7702176862,0
+GSSC.US,D,20190909,000000,41.7201,42.0067,41.5569,42.0067,7769.8879519426,0
+GSSC.US,D,20190910,000000,41.9421,42.4893,41.7769,42.4893,3760.8227546462,0
+GSSC.US,D,20190911,000000,42.5968,43.3847,42.5968,43.3847,2318.6045149569,0
+GSSC.US,D,20190912,000000,43.0882,43.6067,43.0694,43.4305,3847.2553460143,0
+GSSC.US,D,20190913,000000,43.6554,43.8684,43.532,43.532,5364.8508456176,0
+GSSC.US,D,20190916,000000,43.5241,43.8156,43.4564,43.5927,6446.2632678515,0
+GSSC.US,D,20190917,000000,43.3569,43.4912,43.1709,43.4684,3409.0622083805,0
+GSSC.US,D,20190918,000000,43.4166,43.4445,43.137,43.2415,3554.7915775477,0
+GSSC.US,D,20190919,000000,43.3082,43.5479,43.0982,43.1072,32697.650320592,0
+GSSC.US,D,20190920,000000,43.1699,43.2465,42.8315,43.0315,5570.8820227161,0
+GSSC.US,D,20190923,000000,42.8843,43.0694,42.7808,42.9609,5787.9685312686,0
+GSSC.US,D,20190924,000000,42.7698,42.7698,42.3351,42.3888,3187.9555792992,0
+GSSC.US,D,20190925,000000,42.4415,42.95,42.4415,42.9241,5985.9594673096,0
+GSSC.US,D,20190926,000000,42.9828,42.9828,42.4316,42.4983,9655.3244799267,0
+GSSC.US,D,20190927,000000,42.547,42.6435,42.0544,42.1739,5866.3608815793,0
+GSSC.US,D,20190930,000000,42.2873,42.545,42.1689,42.2873,3536.7010351683,0
+GSSC.US,D,20191001,000000,42.6057,43.5002,41.4555,41.543,29768.992515398,0
+GSSC.US,D,20191002,000000,41.137,41.2247,40.7988,41.1032,43335.894269799,0
+GSSC.US,D,20191003,000000,40.9938,41.3012,40.5391,41.2595,111760.3557294,0
+GSSC.US,D,20191004,000000,41.5162,41.7739,41.157,41.7172,33789.113044148,0
+GSSC.US,D,20191007,000000,41.4455,41.8336,41.4455,41.7172,17181.99513988,0
+GSSC.US,D,20191008,000000,41.1858,41.2744,40.963,40.9799,11049.301273271,0
+GSSC.US,D,20191009,000000,41.3879,41.547,41.1272,41.1958,5015.1003596163,0
+GSSC.US,D,20191010,000000,41.3779,41.4922,41.3002,41.3321,5636.2089813083,0
+GSSC.US,D,20191011,000000,41.6584,42.4515,41.6584,42.0166,6160.8347103102,0
+GSSC.US,D,20191014,000000,41.7331,41.8564,41.7331,41.8544,3662.3298016918,0
+GSSC.US,D,20191015,000000,42.0744,42.4515,42.0744,42.2753,10410.102109199,0
+GSSC.US,D,20191016,000000,42.2485,42.4505,42.2485,42.3271,6127.668715948,0
+GSSC.US,D,20191017,000000,42.4116,42.8186,42.4116,42.7828,28801.148498101,0
+GSSC.US,D,20191018,000000,42.748,42.748,42.5131,42.745,3209.0612120751,0
+GSSC.US,D,20191021,000000,42.9728,43.1917,42.9728,43.1082,3930.6728469859,0
+GSSC.US,D,20191022,000000,43.137,43.2504,43.0375,43.1172,102888.95475258,0
+GSSC.US,D,20191023,000000,43.128,43.1709,43.1072,43.1619,4654.294542161,0
+GSSC.US,D,20191024,000000,43.0882,43.1589,42.934,43.121,13372.930938889,0
+GSSC.US,D,20191025,000000,43.0117,43.4594,43.0117,43.3092,7255.3125242626,0
+GSSC.US,D,20191028,000000,43.6763,43.7917,43.6276,43.7032,5563.8468117908,0
+GSSC.US,D,20191029,000000,43.5499,43.9758,43.5499,43.8584,10636.233888942,0
+GSSC.US,D,20191030,000000,43.8037,43.8146,43.5002,43.7728,3674.390163278,0
+GSSC.US,D,20191031,000000,43.7439,43.7439,43.1977,43.4554,3157.8046753336,0
+GSSC.US,D,20191101,000000,43.7728,44.1509,43.7728,44.1489,5431.182834342,0
+GSSC.US,D,20191104,000000,44.3668,44.4494,44.2961,44.3927,15109.623007309,0
+GSSC.US,D,20191105,000000,44.4494,44.6136,44.3798,44.4026,9038.2359787635,0
+GSSC.US,D,20191106,000000,44.2743,44.2743,44.0056,44.1449,3920.622545664,0
+GSSC.US,D,20191107,000000,44.4494,44.523,44.2246,44.2246,4666.3549037472,0
+GSSC.US,D,20191108,000000,44.2385,44.3469,44.2385,44.3469,4415.0973707003,0
+GSSC.US,D,20191111,000000,44.1449,44.2584,44.131,44.2365,3768.8629957037,0
+GSSC.US,D,20191112,000000,44.3608,44.5181,44.2883,44.3131,7652.2994264767,0
+GSSC.US,D,20191113,000000,44.0375,44.2464,44.0375,44.1559,3539.7161255649,0
+GSSC.US,D,20191114,000000,44.2564,44.2843,44.1609,44.2026,4481.4293594247,0
+GSSC.US,D,20191115,000000,44.4086,44.4086,44.2464,44.3449,8179.9402458752,0
+GSSC.US,D,20191118,000000,44.1898,44.342,44.135,44.2803,6603.0479684728,0
+GSSC.US,D,20191119,000000,44.2941,44.4673,44.2941,44.3678,4597.0078246263,0
+GSSC.US,D,20191120,000000,44.2365,44.4534,44.1221,44.1629,4188.9655909581,0
+GSSC.US,D,20191121,000000,44.2743,44.2743,43.9231,44.0056,5011.0802390876,0
+GSSC.US,D,20191122,000000,44.1041,44.1121,43.9399,44.0912,2760.8177731194,0
+GSSC.US,D,20191125,000000,44.1698,45.0185,44.1698,44.9837,6598.0228178119,0
+GSSC.US,D,20191126,000000,44.931,45.1807,44.931,44.9708,4637.2090299138,0
+GSSC.US,D,20191127,000000,45.132,45.4145,45.132,45.2524,3788.9635983474,0
+GSSC.US,D,20191129,000000,45.3479,45.3479,45.0285,45.0285,3644.2392593124,0
+GSSC.US,D,20191202,000000,44.8066,44.8066,44.5181,44.5509,4870.3760205813,0
+GSSC.US,D,20191203,000000,44.132,44.3499,44.0922,44.3499,2678.4053022801,0
+GSSC.US,D,20191204,000000,44.729,44.732,44.5848,44.5848,13349.815245849,0
+GSSC.US,D,20191205,000000,44.6723,44.7151,44.5081,44.6245,16464.403625498,0
+GSSC.US,D,20191206,000000,44.941,45.2564,44.941,45.1012,16982.999173706,0
+GSSC.US,D,20191209,000000,45.0872,45.134,44.9797,45.0315,19157.884379761,0
+GSSC.US,D,20191210,000000,44.9071,45.0683,44.9071,45.0285,13205.090906814,0
+GSSC.US,D,20191211,000000,45.0385,45.0524,44.8733,44.9688,2530.6658728485,0
+GSSC.US,D,20191212,000000,45.1628,45.5449,45.134,45.3002,4436.2030034762,0
+GSSC.US,D,20191213,000000,45.3002,45.3002,45.0772,45.1429,4294.4937548378,0
+GSSC.US,D,20191216,000000,45.5727,45.7439,45.4643,45.4643,10698.545757137,0
+GSSC.US,D,20191217,000000,45.5499,45.724,45.4962,45.6822,4488.46457035,0
+GSSC.US,D,20191218,000000,45.8304,45.8812,45.6474,45.8514,6872.3960438991,0
+GSSC.US,D,20191219,000000,45.8116,45.9171,45.8036,45.8663,9416.127308466,0
+GSSC.US,D,20191220,000000,45.9309,46.1011,45.9309,46.0534,9925.6775854851,0
+GSSC.US,D,20191223,000000,45.9221,45.9857,45.8792,45.9399,3788.9635983474,0
+GSSC.US,D,20191224,000000,46.2653,46.2653,45.9239,46.0294,2339.7101477328,0
+GSSC.US,D,20191226,000000,46.0822,46.1181,46.0086,46.0434,3062.3268127757,0
+GSSC.US,D,20191227,000000,46.0534,46.0534,45.8534,45.8534,4905.5520752079,0
+GSSC.US,D,20191230,000000,45.6752,45.9747,45.6594,45.8006,3895.4967923593,0
+GSSC.US,D,20191231,000000,45.9459,46.0294,45.8304,45.8304,5922.6425689818,0
+GSSC.US,D,20200102,000000,45.719,45.8424,45.4604,45.8424,16931.742636965,0
+GSSC.US,D,20200103,000000,45.2882,45.8106,45.2882,45.7051,10715.631269385,0
+GSSC.US,D,20200106,000000,45.5379,45.8166,45.317,45.6653,131288.09119781,0
+GSSC.US,D,20200107,000000,45.519,45.7429,45.4624,45.5857,62515.889312468,0
+GSSC.US,D,20200108,000000,45.4992,45.8574,45.4992,45.724,15130.728640084,0
+GSSC.US,D,20200109,000000,45.8772,46.0016,45.7717,45.7807,46202.240206798,0
+GSSC.US,D,20200110,000000,45.7907,45.8772,45.4952,45.6354,47467.573143222,0
+GSSC.US,D,20200113,000000,45.6653,46.0136,45.6653,46.0036,9929.6977060139,0
+GSSC.US,D,20200114,000000,45.9857,46.3638,45.9658,46.0941,3688.4605851286,0
+GSSC.US,D,20200115,000000,46.0534,46.5001,46.0534,46.2971,10879.451180931,0
+GSSC.US,D,20200116,000000,46.5956,47.0095,46.5478,46.9538,12520.665386793,0
+GSSC.US,D,20200117,000000,47.1488,47.1488,46.8085,46.907,74355.144269638,0
+GSSC.US,D,20200121,000000,46.6633,46.721,46.4503,46.5061,6055.3065464305,0
+GSSC.US,D,20200122,000000,46.6245,46.8483,46.5021,46.5021,5981.9393467808,0
+GSSC.US,D,20200123,000000,46.2851,46.6443,46.2255,46.5638,2989.9646432582,0
+GSSC.US,D,20200124,000000,46.712,46.712,45.7519,45.9588,3087.4525660804,0
+GSSC.US,D,20200127,000000,45.2792,45.6752,45.2792,45.4982,9564.8717680298,0
+GSSC.US,D,20200128,000000,45.6464,45.8474,45.6464,45.7966,4278.4132727228,0
+GSSC.US,D,20200129,000000,46.0066,46.0066,45.523,45.523,5083.4424086051,0
+GSSC.US,D,20200130,000000,45.4992,45.528,45.0693,45.4832,6689.4805598409,0
+GSSC.US,D,20200131,000000,45.1997,45.1997,44.4783,44.5041,11345.785162267,0
+GSSC.US,D,20200203,000000,44.8215,45.0723,44.8215,44.9469,4389.9716173956,0
+GSSC.US,D,20200204,000000,45.2594,45.6076,45.2594,45.4902,3654.2895606343,0
+GSSC.US,D,20200205,000000,45.8474,46.2116,45.8205,46.1718,10574.927050879,0
+GSSC.US,D,20200206,000000,46.2454,46.3469,45.9658,46.1131,12284.48330573,0
+GSSC.US,D,20200207,000000,45.8623,45.8623,45.4792,45.6275,6677.4201982547,0
+GSSC.US,D,20200210,000000,45.4514,45.8106,45.4514,45.7579,7861.3456939717,0
+GSSC.US,D,20200211,000000,45.9658,46.3538,45.9658,46.1309,3914.5923648709,0
+GSSC.US,D,20200212,000000,46.2753,46.4802,46.2753,46.4533,9652.3093895301,0
+GSSC.US,D,20200213,000000,46.1309,46.6643,46.1309,46.5807,8006.0700330067,0
+GSSC.US,D,20200214,000000,46.5379,46.6335,46.3151,46.4384,3337.7050689952,0
+GSSC.US,D,20200218,000000,46.1598,46.4295,46.0235,46.2743,8601.0478712618,0
+GSSC.US,D,20200219,000000,46.3439,46.6443,46.3439,46.4503,7631.1937937008,0
+GSSC.US,D,20200220,000000,46.2851,46.5688,46.121,46.528,5786.9635011364,0
+GSSC.US,D,20200221,000000,46.1698,46.324,46.121,46.125,2758.8077128551,0
+GSSC.US,D,20200224,000000,44.94,45.0743,44.6882,44.8633,13117.653285313,0
+GSSC.US,D,20200225,000000,44.8504,44.8504,43.1897,43.2485,21994.079412794,0
+GSSC.US,D,20200226,000000,43.4694,43.5699,42.6296,42.732,21192.065367309,0
+GSSC.US,D,20200227,000000,41.7191,42.6773,41.4366,41.4366,14194.040556886,0
+GSSC.US,D,20200228,000000,39.9709,40.8843,39.8904,40.3888,49988.188714748,0
+GSSC.US,D,20200302,000000,40.749,41.5759,40.2406,41.5759,30778.042768114,0
+GSSC.US,D,20200303,000000,41.8654,42.1052,40.5241,40.8157,15637.263826708,0
+GSSC.US,D,20200304,000000,41.0893,42.0376,41.0893,41.9022,20819.199188266,0
+GSSC.US,D,20200305,000000,41.352,41.352,39.9809,40.573,25780.027920745,0
+GSSC.US,D,20200306,000000,39.7491,40.1471,38.8187,39.8973,24075.496816554,0
+GSSC.US,D,20200309,000000,39.8764,39.8764,36.0556,36.0756,44252.481750354,0
+GSSC.US,D,20200310,000000,37.5094,37.5094,35.4239,37.1512,34888.616008762,0
+GSSC.US,D,20200311,000000,36.1431,36.1431,34.5123,34.9343,20958.898376641,0
+GSSC.US,D,20200312,000000,32.4746,33.8338,30.7712,31.3035,41407.241446131,0
+GSSC.US,D,20200313,000000,32.6985,32.7284,30.8857,31.7006,38409.236561815,0
+GSSC.US,D,20200316,000000,31.5841,31.5841,28.2479,28.9952,68027.474557385,0
+GSSC.US,D,20200317,000000,29.3434,30.5862,28.1295,30.4398,25001.1295683,0
+GSSC.US,D,20200318,000000,28.4518,29.5086,26.0768,27.8996,40145.928630235,0
+GSSC.US,D,20200319,000000,27.23,30.6727,26.2728,29.0051,31039.350602483,0
+GSSC.US,D,20200320,000000,29.5186,29.6777,27.7594,27.7594,16100.582717646,0
+GSSC.US,D,20200323,000000,27.8708,28.0151,26.3315,27.5902,274833.52988777,0
+GSSC.US,D,20200324,000000,29.2937,29.9643,28.9076,29.7523,23294.588403845,0
+GSSC.US,D,20200325,000000,29.9255,31.2737,29.4489,30.5325,19833.264628591,0
+GSSC.US,D,20200326,000000,30.6916,32.4498,30.6916,32.4328,114690.01856473,0
+GSSC.US,D,20200327,000000,31.0279,31.9543,30.9592,31.2627,51781.162470572,0
+GSSC.US,D,20200330,000000,31.1254,32.4498,31.009,31.7404,28678.534821974,0
+GSSC.US,D,20200331,000000,31.8776,36.0696,31.7006,34.5661,54998.263923704,0
+GSSC.US,D,20200401,000000,31.6806,31.6806,29.4299,29.6946,61497.793788562,0
+GSSC.US,D,20200402,000000,29.5563,30.5215,29.1215,29.9165,14765.902702101,0
+GSSC.US,D,20200403,000000,29.5504,29.8131,28.3842,28.9712,36605.207474539,0
+GSSC.US,D,20200406,000000,29.818,31.3314,29.818,31.1852,28394.111294566,0
+GSSC.US,D,20200407,000000,32.1891,32.6667,31.1552,31.3901,16771.942845947,0
+GSSC.US,D,20200408,000000,31.8876,32.9005,31.5056,32.8219,14543.791042887,0
+GSSC.US,D,20200409,000000,33.3294,34.3512,33.3294,34.2816,19491.554383647,0
+GSSC.US,D,20200413,000000,34.1473,34.1473,32.998,33.398,29168.989526482,0
+GSSC.US,D,20200414,000000,33.7871,34.2945,33.4756,34.0029,29830.299353461,0
+GSSC.US,D,20200415,000000,32.6278,32.7035,32.209,32.4896,56262.591829996,0
+GSSC.US,D,20200416,000000,32.4697,32.4697,31.5254,32.2368,23388.056206138,0
+GSSC.US,D,20200417,000000,33.2219,33.6896,33.0557,33.6896,29830.299353461,0
+GSSC.US,D,20200420,000000,33.1442,33.6388,32.9005,33.0358,27774.007703005,0
+GSSC.US,D,20200421,000000,32.1791,32.4707,32.0806,32.394,21438.297749694,0
+GSSC.US,D,20200422,000000,32.802,32.8408,32.5353,32.7443,19509.644926027,0
+GSSC.US,D,20200423,000000,32.8835,33.5334,32.8507,33.0557,67232.495722825,0
+GSSC.US,D,20200424,000000,33.202,33.6696,32.8707,33.5721,41275.582498815,0
+GSSC.US,D,20200427,000000,33.8259,35.1512,33.8259,34.977,18676.474946443,0
+GSSC.US,D,20200428,000000,35.6676,35.8298,35.0248,35.6576,23414.186989575,0
+GSSC.US,D,20200429,000000,36.0984,38.1451,36.0984,37.5014,27557.926224585,0
+GSSC.US,D,20200430,000000,36.4685,36.6357,36.0128,36.1283,30400.151438411,0
+GSSC.US,D,20200501,000000,35.2009,35.2009,34.1661,34.7323,28511.699820031,0
+GSSC.US,D,20200504,000000,34.3731,34.6148,33.9443,34.6148,17562.901559979,0
+GSSC.US,D,20200505,000000,35.6009,35.6288,34.6637,34.802,65227.46060911,0
+GSSC.US,D,20200506,000000,34.997,34.997,34.3532,34.3781,12275.43803454,0
+GSSC.US,D,20200507,000000,34.6437,35.181,34.6437,34.8835,9157.8345644938,0
+GSSC.US,D,20200508,000000,35.8656,36.2815,35.8656,36.2288,7528.6807202176,0
+GSSC.US,D,20200511,000000,35.6387,36.2138,35.386,35.9909,10867.390819345,0
+GSSC.US,D,20200512,000000,36.2328,36.2328,34.6238,34.6238,18441.297895511,0
+GSSC.US,D,20200513,000000,34.1571,34.206,32.8308,33.3294,24289.56823471,0
+GSSC.US,D,20200514,000000,32.812,33.5334,32.003,33.5334,21408.146845729,0
+GSSC.US,D,20200515,000000,32.988,34.0408,32.988,34.0408,12440.262976218,0
+GSSC.US,D,20200518,000000,35.2288,36.2915,35.2288,36.176,22067.446612444,0
+GSSC.US,D,20200519,000000,36.1949,36.2566,35.4934,35.4934,10178.945178796,0
+GSSC.US,D,20200520,000000,36.2328,36.6645,36.2328,36.4009,16482.494167877,0
+GSSC.US,D,20200521,000000,36.2716,36.8078,36.2716,36.6058,67711.895095878,0
+GSSC.US,D,20200522,000000,36.5561,36.6447,36.2238,36.6327,23928.762417256,0
+GSSC.US,D,20200526,000000,38.6018,38.6018,37.8317,37.9302,13475.444012371,0
+GSSC.US,D,20200527,000000,38.8745,39.2565,38.0864,39.2565,109060.84479434,0
+GSSC.US,D,20200528,000000,39.3919,39.5004,38.1163,38.37,9125.6736002638,0
+GSSC.US,D,20200529,000000,37.7411,38.0765,37.4217,38.0466,19273.462844962,0
+GSSC.US,D,20200601,000000,38.2814,38.6217,38.2426,38.3889,10673.420003833,0
+GSSC.US,D,20200602,000000,38.4755,38.761,38.2814,38.7113,44553.99079001,0
+GSSC.US,D,20200603,000000,39.2466,40.0356,39.2466,39.7729,20940.807834262,0
+GSSC.US,D,20200604,000000,39.353,39.9391,39.3431,39.8904,6839.2300495369,0
+GSSC.US,D,20200605,000000,41.5371,41.9749,41.3242,41.4784,13502.57982594,0
+GSSC.US,D,20200608,000000,42.0734,42.2584,41.8386,42.0773,14470.423843237,0
+GSSC.US,D,20200609,000000,41.2107,41.8007,41.0017,41.4296,21867.445616138,0
+GSSC.US,D,20200610,000000,40.2306,40.9132,40.2206,40.2406,85802.437475256,0
+GSSC.US,D,20200611,000000,38.3451,38.6277,37.0427,37.1899,17174.959928955,0
+GSSC.US,D,20200612,000000,38.6516,38.6516,37.2089,37.9004,12238.251919649,0
+GSSC.US,D,20200615,000000,37.3162,38.8943,37.1909,38.566,36240.381536554,0
+GSSC.US,D,20200616,000000,39.9202,40.1719,39.0675,39.5072,27257.422215061,0
+GSSC.US,D,20200617,000000,40.0356,40.0356,38.8814,38.8814,22576.996889463,0
+GSSC.US,D,20200618,000000,38.4168,39.1979,38.3312,38.8367,116117.16135243,0
+GSSC.US,D,20200619,000000,39.2267,39.3431,38.3889,38.4864,24428.262392953,0
+GSSC.US,D,20200622,000000,37.9004,38.9342,37.9004,38.8725,18713.661061334,0
+GSSC.US,D,20200623,000000,39.3282,39.3282,39.0217,39.0515,4173.8901389753,0
+GSSC.US,D,20200624,000000,38.168,38.2008,37.2417,37.7621,44607.257387016,0
+GSSC.US,D,20200625,000000,37.4079,38.168,37.3511,38.168,6312.5942602706,0
+GSSC.US,D,20200626,000000,37.8546,37.8586,37.1949,37.3362,35713.745747288,0
+GSSC.US,D,20200629,000000,37.6158,38.572,37.6158,38.5053,14684.495261393,0
+GSSC.US,D,20200630,000000,38.6307,39.1979,38.5908,39.1979,29261.452298643,0
+GSSC.US,D,20200701,000000,39.3739,39.3739,38.6605,38.752,411159.83713823,0
+GSSC.US,D,20200702,000000,39.5739,39.6107,38.9372,38.963,62785.237387894,0
+GSSC.US,D,20200706,000000,39.7551,39.7551,39.0725,39.2665,206705.55231716,0
+GSSC.US,D,20200707,000000,38.7401,39.0765,38.2894,38.3938,13890.521456965,0
+GSSC.US,D,20200708,000000,38.5431,38.8257,37.9471,38.578,20727.741446238,0
+GSSC.US,D,20200709,000000,38.562,38.562,37.4675,37.8874,13447.303168671,0
+GSSC.US,D,20200710,000000,37.7143,38.572,37.7143,38.572,20611.157950904,0
+GSSC.US,D,20200713,000000,38.8725,39.2137,38.0258,38.0258,17565.916650375,0
+GSSC.US,D,20200714,000000,38.1143,38.76,37.8686,38.76,10449.298284355,0
+GSSC.US,D,20200715,000000,39.4317,40.2336,39.4317,40.1849,11391.011518215,0
+GSSC.US,D,20200716,000000,39.8137,39.9779,39.6466,39.9501,17586.017253019,0
+GSSC.US,D,20200717,000000,39.9879,40.2148,39.7252,39.9889,8107.5780763577,0
+GSSC.US,D,20200720,000000,39.8526,39.8724,39.6177,39.8137,15472.438885028,0
+GSSC.US,D,20200721,000000,40.5948,40.6933,40.3291,40.4764,11133.723804374,0
+GSSC.US,D,20200722,000000,40.4863,40.5063,40.3221,40.4236,9221.1514628216,0
+GSSC.US,D,20200723,000000,40.5749,40.9072,40.366,40.544,16094.552536853,0
+GSSC.US,D,20200724,000000,40.1361,40.2436,39.8923,39.9739,17485.5142398,0
+GSSC.US,D,20200727,000000,40.2336,40.4326,39.9561,40.4326,17057.371403489,0
+GSSC.US,D,20200728,000000,40.4485,40.4505,40.0376,40.1361,8741.7520897681,0
+GSSC.US,D,20200729,000000,40.6247,41.0237,40.558,40.953,6484.4544128747,0
+GSSC.US,D,20200730,000000,40.3988,40.8973,40.2138,40.8445,13094.537592273,0
+GSSC.US,D,20200731,000000,40.7998,40.7998,40.0923,40.566,6850.285380991,0
+GSSC.US,D,20200803,000000,40.75,41.2207,40.7132,41.2207,14511.630078658,0
+GSSC.US,D,20200804,000000,41.1809,41.4246,41.1032,41.3859,26644.353834426,0
+GSSC.US,D,20200805,000000,41.7221,42.2465,41.6893,42.2465,6798.0238141172,0
+GSSC.US,D,20200806,000000,42.2753,42.3351,41.9689,42.2366,23006.144755907,0
+GSSC.US,D,20200807,000000,42.1291,42.8285,42.1291,42.8285,6601.0379082084,0
+GSSC.US,D,20200810,000000,42.9987,43.537,42.9987,43.3499,27523.755200091,0
+GSSC.US,D,20200811,000000,43.7997,43.8852,43.2315,43.2315,20387.036231426,0
+GSSC.US,D,20200812,000000,43.5739,43.6087,43.145,43.331,14222.181400587,0
+GSSC.US,D,20200813,000000,43.1728,43.5937,43.146,43.331,35503.694449661,0
+GSSC.US,D,20200814,000000,42.9599,43.4295,42.9599,43.1728,21474.478834453,0
+GSSC.US,D,20200817,000000,43.4385,43.4982,43.2176,43.4982,19470.448750871,0
+GSSC.US,D,20200818,000000,43.3211,43.3211,42.8913,43.0872,76226.510375771,0
+GSSC.US,D,20200819,000000,43.2465,43.4484,43.0196,43.136,12980.969187336,0
+GSSC.US,D,20200820,000000,42.5878,43.0674,42.5878,42.941,49693.714886017,0
+GSSC.US,D,20200821,000000,42.5291,42.7251,42.354,42.5878,12774.938010237,0
+GSSC.US,D,20200824,000000,42.735,43.0087,42.6465,43.0087,12891.521505571,0
+GSSC.US,D,20200825,000000,42.8614,42.9599,42.6097,42.9569,8126.6736488693,0
+GSSC.US,D,20200826,000000,42.9897,42.9897,42.5678,42.754,16571.941849642,0
+GSSC.US,D,20200827,000000,43.126,43.1917,42.4425,42.7728,17575.966951697,0
+GSSC.US,D,20200828,000000,42.8027,43.0177,42.6753,43.0097,25250.377041082,0
+GSSC.US,D,20200831,000000,42.7639,42.8713,42.6266,42.6266,13760.872569914,0
+GSSC.US,D,20200901,000000,42.354,42.9897,42.354,42.9897,21127.743438849,0
+GSSC.US,D,20200902,000000,42.9599,43.5937,42.9599,43.4385,19957.888364982,0
+GSSC.US,D,20200903,000000,43.2763,43.3062,42.0406,42.2296,14021.175374149,0
+GSSC.US,D,20200904,000000,42.7828,42.7828,41.3291,41.9371,22773.982795372,0
+GSSC.US,D,20200908,000000,41.0057,41.7669,41.0057,41.1132,39443.412567836,0
+GSSC.US,D,20200909,000000,41.5281,41.8166,41.4594,41.6097,50689.699747016,0
+GSSC.US,D,20200910,000000,41.8564,41.9072,41.1908,41.2207,12199.055744493,0
+GSSC.US,D,20200911,000000,41.4346,41.4346,40.7898,40.9739,67886.770338878,0
+GSSC.US,D,20200914,000000,41.5809,41.9351,41.4057,41.9351,14463.388632312,0
+GSSC.US,D,20200915,000000,42.1281,42.2654,41.8366,41.9719,12435.237825558,0
+GSSC.US,D,20200916,000000,42.2903,42.7141,42.1669,42.2515,6938.7280326235,0
+GSSC.US,D,20200917,000000,41.5609,42.1968,41.5609,42.0893,17735.766742715,0
+GSSC.US,D,20200918,000000,42.1818,42.4326,41.5559,42.0604,67650.588257815,0
+GSSC.US,D,20200921,000000,40.9272,40.9759,40.156,40.6247,21949.858086978,0
+GSSC.US,D,20200922,000000,40.7132,40.8973,40.2436,40.8784,37728.831162324,0
+GSSC.US,D,20200923,000000,40.9958,40.9958,39.7152,39.7451,24883.541042834,0
+GSSC.US,D,20200924,000000,39.8088,40.2326,39.353,39.8426,18259.387441585,0
+GSSC.US,D,20200925,000000,39.8326,40.4008,39.7551,40.3143,13917.657270534,0
+GSSC.US,D,20200928,000000,40.95,41.4296,40.9102,41.2933,18387.026268373,0
+GSSC.US,D,20200929,000000,41.4107,41.4107,40.8227,41.1152,20279.498007282,0
+GSSC.US,D,20200930,000000,41.4794,41.6744,40.95,41.2585,23118.708130712,0
+GSSC.US,D,20201001,000000,41.4197,42.0664,41.1262,42.0664,23618.20810641,0
+GSSC.US,D,20201002,000000,41.5957,42.3321,41.3619,42.2823,13900.571758287,0
+GSSC.US,D,20201005,000000,42.5082,43.3699,42.5082,43.3699,16480.484107613,0
+GSSC.US,D,20201006,000000,43.6047,44.3878,43.1718,43.3112,26059.426297494,0
+GSSC.US,D,20201007,000000,44.0554,44.1738,43.7609,44.1638,15186.005297355,0
+GSSC.US,D,20201008,000000,44.6036,44.7121,44.3091,44.6833,19059.391426806,0
+GSSC.US,D,20201009,000000,45.118,45.123,44.6465,44.9758,23690.570275927,0
+GSSC.US,D,20201012,000000,45.5439,45.5439,44.6733,45.1509,13684.490279867,0
+GSSC.US,D,20201013,000000,45.1042,45.1042,44.6036,44.8793,12633.228761599,0
+GSSC.US,D,20201014,000000,45.2027,45.2027,44.3976,44.525,21439.302779827,0
+GSSC.US,D,20201015,000000,43.8733,44.9479,43.8733,44.9101,10423.167500918,0
+GSSC.US,D,20201016,000000,44.9758,45.1519,44.8155,44.8683,17657.374392405,0
+GSSC.US,D,20201019,000000,44.9081,45.0842,44.0753,44.2803,14120.673357236,0
+GSSC.US,D,20201020,000000,44.3001,44.732,44.2036,44.4375,14222.181400587,0
+GSSC.US,D,20201021,000000,44.2414,44.4773,43.8932,43.9897,9798.0387586973,0
+GSSC.US,D,20201022,000000,44.3529,44.5688,44.1539,44.4873,37821.293934486,0
+GSSC.US,D,20201023,000000,44.7021,44.8583,44.338,44.7698,25417.212043025,0
+GSSC.US,D,20201026,000000,44.2226,44.2315,43.4385,43.9281,21932.772574731,0
+GSSC.US,D,20201027,000000,43.8793,43.8793,43.342,43.5181,14902.586800078,0
+GSSC.US,D,20201028,000000,42.547,42.6107,42.1539,42.1539,9749.7973123523,0
+GSSC.US,D,20201029,000000,42.2733,42.8604,42.145,42.8017,10154.824455624,0
+GSSC.US,D,20201030,000000,42.4883,42.4883,41.8524,42.3221,29738.841611432,0
+GSSC.US,D,20201102,000000,42.8405,42.9102,42.4883,42.8972,32181.064832648,0
+GSSC.US,D,20201103,000000,43.4783,44.3579,43.4783,44.2613,16293.548503026,0
+GSSC.US,D,20201104,000000,43.9379,44.5171,43.5947,44.0624,13213.131147871,0
+GSSC.US,D,20201105,000000,44.4971,45.5051,44.4971,45.5051,29931.807396813,0
+GSSC.US,D,20201106,000000,45.2414,45.32,44.8195,44.8315,14767.912762365,0
+GSSC.US,D,20201109,000000,47.5528,47.5528,46.1906,46.1906,106019.62361434,0
+GSSC.US,D,20201110,000000,46.4463,47.5627,46.4463,47.1907,17474.458908346,0
+GSSC.US,D,20201111,000000,47.0971,47.2005,46.8285,47.1548,20237.286741731,0
+GSSC.US,D,20201112,000000,46.8882,47.0533,46.123,46.6026,26255.40717327,0
+GSSC.US,D,20201113,000000,47.2792,47.6026,46.8782,47.3877,24646.353931638,0
+GSSC.US,D,20201116,000000,48.4155,48.5219,48.0354,48.4055,255707.80647224,0
+GSSC.US,D,20201117,000000,48.2781,48.904,47.7011,48.8175,59398.285842421,0
+GSSC.US,D,20201118,000000,48.709,48.8463,48.1259,48.1259,10258.342559239,0
+GSSC.US,D,20201119,000000,48.2682,48.5309,47.8762,48.5309,13903.586848684,0
+GSSC.US,D,20201120,000000,48.4453,48.6005,48.2095,48.503,11062.366664989,0
+GSSC.US,D,20201123,000000,48.8662,49.3647,48.8175,49.1597,32278.55275547,0
+GSSC.US,D,20201124,000000,49.6194,50.4045,49.6194,50.2671,172243.06908445,0
+GSSC.US,D,20201125,000000,50.3258,50.3258,49.5517,49.8851,18441.297895511,0
+GSSC.US,D,20201127,000000,49.9736,50.1089,49.7567,50.0891,14718.666285887,0
+GSSC.US,D,20201130,000000,49.9936,49.9936,49.1,49.4732,25442.33779633,0
+GSSC.US,D,20201201,000000,49.9736,50.0024,49.4244,49.7766,33840.36958089,0
+GSSC.US,D,20201202,000000,49.3349,49.7866,49.3349,49.5717,13778.963112293,0
+GSSC.US,D,20201203,000000,49.8164,50.2313,49.8064,49.9497,16888.526341281,0
+GSSC.US,D,20201204,000000,50.1189,51.1238,50.1189,51.092,9984.9743632842,0
+GSSC.US,D,20201207,000000,51.1198,51.2124,50.8443,51.1587,14374.94598068,0
+GSSC.US,D,20201208,000000,51.1328,51.6771,51.1328,51.6771,20534.775660858,0
+GSSC.US,D,20201209,000000,52.2273,52.2273,51.0711,51.4134,11856.340469417,0
+GSSC.US,D,20201210,000000,51.1885,51.7756,51.1497,51.7269,12556.846471552,0
+GSSC.US,D,20201211,000000,51.5984,51.8731,51.08,51.5009,13214.136178003,0
+GSSC.US,D,20201214,000000,51.9318,52.2949,51.5397,51.5397,14829.219600428,0
+GSSC.US,D,20201215,000000,52.1974,52.9018,51.7357,52.9018,10118.643370865,0
+GSSC.US,D,20201216,000000,53.2452,53.2452,52.5348,52.7248,24385.046097269,0
+GSSC.US,D,20201217,000000,52.9118,53.4522,52.9118,53.2452,20248.342073184,0
+GSSC.US,D,20201218,000000,53.3527,53.7347,52.7058,52.9905,18102.602740964,0
+GSSC.US,D,20201221,000000,52.6283,53.0293,52.1377,52.9018,74881.780058904,0
+GSSC.US,D,20201222,000000,53.48,53.5188,53.1357,53.3665,8571.9019974284,0
+GSSC.US,D,20201223,000000,53.7347,53.8809,53.5864,53.7049,16256.362388135,0
+GSSC.US,D,20201224,000000,53.7626,53.8909,53.5427,53.8143,10919.652386218,0
+GSSC.US,D,20201228,000000,54.2671,54.2671,53.7109,53.7109,11818.149324395,0
+GSSC.US,D,20201229,000000,53.6064,53.6064,52.5476,52.7427,14439.26790914,0
+GSSC.US,D,20201230,000000,53.1248,53.469,53.081,53.3715,21799.10356715,0
+GSSC.US,D,20201231,000000,52.87,53.4512,52.87,53.1645,17116.668181287,0
+GSSC.US,D,20210104,000000,53.6949,53.6949,51.9904,52.694,27734.81152785,0
+GSSC.US,D,20210105,000000,52.5158,53.8094,52.5158,53.5964,38327.829121108,0
+GSSC.US,D,20210106,000000,54.1367,56.2679,54.1367,55.7396,30434.322462907,0
+GSSC.US,D,20210107,000000,56.2192,56.6241,55.9844,56.5545,16340.784919239,0
+GSSC.US,D,20210108,000000,57.2023,57.2023,55.6212,56.1516,28177.024786013,0
+GSSC.US,D,20210111,000000,55.8072,56.5625,55.8072,56.3078,33853.434972608,0
+GSSC.US,D,20210112,000000,57.0252,57.4022,56.9227,57.4022,21231.261542463,0
+GSSC.US,D,20210113,000000,57.1625,57.3585,56.8918,56.9276,13444.288078274,0
+GSSC.US,D,20210114,000000,57.643,58.3803,57.643,58.2132,31181.059851122,0
+GSSC.US,D,20210115,000000,57.7316,57.7316,56.8818,57.447,17461.393516628,0
+GSSC.US,D,20210119,000000,58.1157,58.1157,57.4769,57.7904,31374.025636501,0
+GSSC.US,D,20210120,000000,58.4191,58.6361,58.0371,58.2519,17868.430720164,0
+GSSC.US,D,20210121,000000,58.7833,58.7833,57.5366,58.0569,16449.328173515,0
+GSSC.US,D,20210122,000000,57.7515,58.6371,57.3585,58.5475,18768.937718604,0
+GSSC.US,D,20210125,000000,58.8798,59.628,57.9485,58.3406,28586.072049813,0
+GSSC.US,D,20210126,000000,59.3127,59.3425,58.1485,58.5873,15669.424790937,0
+GSSC.US,D,20210127,000000,58.0271,58.6838,57.3684,58.1057,56477.668278284,0
+GSSC.US,D,20210128,000000,58.3406,58.7435,57.245,57.5575,39472.558441669,0
+GSSC.US,D,20210129,000000,58.0868,58.0868,56.4551,56.7296,23099.612558201,0
+GSSC.US,D,20210201,000000,57.25,57.9982,56.46,57.9982,94404.49037665,0
+GSSC.US,D,20210202,000000,57.8889,58.9087,57.5754,58.1644,20469.448702266,0
+GSSC.US,D,20210203,000000,58.5843,58.5843,57.7515,58.3604,21704.630734724,0
+GSSC.US,D,20210204,000000,58.7246,59.6132,58.6361,59.43,45270.57727426,0
+GSSC.US,D,20210205,000000,60.1286,60.3346,59.4112,60.3346,20859.400393554,0
+GSSC.US,D,20210208,000000,60.7186,62.0727,60.7186,62.0727,30317.738967573,0
+GSSC.US,D,20210209,000000,61.6897,62.5344,61.6897,62.4956,24379.015916475,0
+GSSC.US,D,20210210,000000,63.1533,63.1533,61.435,62.023,151455.02583028,0
+GSSC.US,D,20210211,000000,62.2001,62.4021,61.1405,61.8777,33341.874635324,0
+GSSC.US,D,20210212,000000,61.7693,62.2399,61.6111,62.2399,19393.061430693,0
+GSSC.US,D,20210216,000000,62.4658,62.4658,61.5235,61.7792,23092.577347275,0
+GSSC.US,D,20210217,000000,61.238,61.3474,60.5206,61.222,23646.34895011,0
+GSSC.US,D,20210218,000000,61.0808,61.0808,60.1186,60.3156,30075.526705716,0
+GSSC.US,D,20210219,000000,61.041,61.6599,60.7883,61.5135,401069.33461107,0
+GSSC.US,D,20210222,000000,60.8061,61.6688,60.8061,61.1007,65041.530034656,0
+GSSC.US,D,20210223,000000,60.6788,60.846,59.44,60.6241,113660.86770937,0
+GSSC.US,D,20210224,000000,61.0808,62.1991,60.7086,62.1723,40953.972856514,0
+GSSC.US,D,20210225,000000,62.3294,62.7713,60.0012,60.0689,35327.814176527,0
+GSSC.US,D,20210226,000000,60.1086,60.846,59.44,60.1365,47415.311576348,0
+GSSC.US,D,20210301,000000,61.1803,62.1524,61.1007,62.0727,23491.574309754,0
+GSSC.US,D,20210302,000000,62.3294,62.3294,60.8848,60.9733,61042.515138681,0
+GSSC.US,D,20210303,000000,61.5135,61.6499,60.4131,60.4131,53847.504422349,0
+GSSC.US,D,20210304,000000,60.639,60.639,57.9386,58.7933,58139.988116923,0
+GSSC.US,D,20210305,000000,59.6569,60.1246,57.4709,60.1246,64497.808733141,0
+GSSC.US,D,20210308,000000,60.2469,61.6399,60.2071,60.7385,57187.219551609,0
+GSSC.US,D,20210309,000000,61.4937,62.4558,61.4738,61.828,38483.608791597,0
+GSSC.US,D,20210310,000000,62.4071,63.4787,62.4071,63.036,63481.7232695,0
+GSSC.US,D,20210311,000000,63.7732,64.1056,63.42,63.7732,34230.321272179,0
+GSSC.US,D,20210312,000000,63.8419,64.7831,63.8419,64.7831,51393.220839547,0
+GSSC.US,D,20210315,000000,65.001,65.001,64.1056,64.2439,52664.583956764,0
+GSSC.US,D,20210316,000000,64.6558,64.6558,63.4937,63.6538,59286.727497749,0
+GSSC.US,D,20210317,000000,63.7334,64.1454,62.9683,64.1454,26796.113384387,0
+GSSC.US,D,20210318,000000,64.2538,64.3623,62.2201,62.2201,55824.398692363,0
+GSSC.US,D,20210319,000000,62.7225,63.2419,61.8081,62.8688,64123.937523968,0
+GSSC.US,D,20210322,000000,62.8787,62.8787,62.0927,62.3294,171508.39205782,0
+GSSC.US,D,20210323,000000,61.7096,62.3484,60.1206,60.3066,58559.085682045,0
+GSSC.US,D,20210324,000000,60.6001,61.4738,58.9693,58.9693,35673.544542,0
+GSSC.US,D,20210325,000000,58.8032,60.5932,58.2022,60.4639,79162.203391892,0
+GSSC.US,D,20210326,000000,60.632,61.4887,60.3883,61.3514,24368.965615154,0
+GSSC.US,D,20210329,000000,61.4002,61.62,59.7574,59.7574,48684.664633301,0
+GSSC.US,D,20210330,000000,59.4907,60.9573,59.4907,60.6718,45656.50884502,0
+GSSC.US,D,20210331,000000,61.3912,61.8727,61.1046,61.3812,58543.00519993,0
+GSSC.US,D,20210401,000000,61.3713,62.4031,61.3713,62.4031,34826.304140567,0
+GSSC.US,D,20210405,000000,62.5901,62.8061,62.0509,62.6996,73815.443088654,0
+GSSC.US,D,20210406,000000,62.9453,63.0827,62.4429,62.6001,69362.15457293,0
+GSSC.US,D,20210407,000000,62.8956,62.8956,61.4738,61.5584,77327.018370517,0
+GSSC.US,D,20210408,000000,61.6062,62.1584,61.2519,62.029,34974.043569998,0
+GSSC.US,D,20210409,000000,61.7932,62.3733,61.7932,62.2061,41574.076448074,0
+GSSC.US,D,20210412,000000,62.1971,62.2359,61.7046,62.1284,19728.741494843,0
+GSSC.US,D,20210413,000000,62.3842,62.3842,61.3763,61.9026,30961.963282305,0
+GSSC.US,D,20210414,000000,62.1584,62.9255,62.1484,62.3842,34213.235759932,0
+GSSC.US,D,20210415,000000,62.62,62.6359,62.1971,62.5414,25826.259306826,0
+GSSC.US,D,20210416,000000,62.7683,63.023,62.4031,62.8856,27228.276341228,0
+GSSC.US,D,20210419,000000,62.8758,62.8758,61.5782,61.9722,118003.60291055,0
+GSSC.US,D,20210420,000000,62.0787,62.0787,60.3086,60.8091,44903.741276012,0
+GSSC.US,D,20210421,000000,61.2817,62.1882,60.6221,62.1882,26026.260303131,0
+GSSC.US,D,20210422,000000,62.2359,62.7583,61.7444,61.7742,26432.292476535,0
+GSSC.US,D,20210423,000000,61.8629,63.2946,61.8629,63.009,36308.723585543,0
+GSSC.US,D,20210426,000000,63.0438,63.6528,63.0438,63.427,28588.082110077,0
+GSSC.US,D,20210427,000000,63.613,63.7912,63.3603,63.4967,34212.230729799,0
+GSSC.US,D,20210428,000000,63.1413,63.6807,63.1413,63.4568,43905.746354749,0
+GSSC.US,D,20210429,000000,64.3811,64.3811,62.9753,63.3872,20251.357163581,0
+GSSC.US,D,20210430,000000,63.024,63.1802,62.4529,62.5812,17590.037373548,0
+GSSC.US,D,20210503,000000,63.3195,63.405,62.8458,63.1762,41468.548284194,0
+GSSC.US,D,20210504,000000,63.0628,63.0628,61.823,62.5314,26094.60235212,0
+GSSC.US,D,20210505,000000,62.8061,62.8061,62.0489,62.2857,18920.697268565,0
+GSSC.US,D,20210506,000000,62.3931,62.5215,61.3315,62.5215,24166.954558584,0
+GSSC.US,D,20210507,000000,62.7195,63.1802,62.62,63.1513,39897.686187585,0
+GSSC.US,D,20210510,000000,63.014,63.0827,61.7145,61.7644,45961.032975073,0
+GSSC.US,D,20210511,000000,60.5434,61.5484,60.4071,61.4101,44664.544104551,0
+GSSC.US,D,20210512,000000,61.2022,61.242,59.4022,59.4022,41292.668011062,0
+GSSC.US,D,20210513,000000,60.2002,60.8987,59.6191,60.5833,28713.710876601,0
+GSSC.US,D,20210514,000000,61.4688,62.1683,61.0947,62.0389,34217.255880461,0
+GSSC.US,D,20210517,000000,61.6549,62.1683,61.2519,62.0589,24209.165824135,0
+GSSC.US,D,20210518,000000,62.1782,62.5713,61.5484,61.6549,28288.583130685,0
+GSSC.US,D,20210519,000000,61.2121,61.3315,60.1504,61.3315,28575.016718359,0
+GSSC.US,D,20210520,000000,61.6549,61.6947,60.839,61.6648,23201.120601551,0
+GSSC.US,D,20210521,000000,62.1584,62.4081,61.7644,61.823,22107.647817731,0
+GSSC.US,D,20210524,000000,62.0787,62.423,61.9126,62.1782,48835.419153129,0
+GSSC.US,D,20210525,000000,62.226,62.5215,61.3812,61.3812,27147.873930653,0
+GSSC.US,D,20210526,000000,61.823,62.6499,61.823,62.5314,32279.557785602,0
+GSSC.US,D,20210527,000000,62.9653,63.3772,62.6598,63.2697,27172.999683957,0
+GSSC.US,D,20210528,000000,63.3971,63.3971,62.8658,63.1215,23842.329825887,0
+GSSC.US,D,20210601,000000,63.4867,63.9085,63.21,63.8011,27324.759233917,0
+GSSC.US,D,20210602,000000,63.9294,63.9294,63.2598,63.5155,39562.006123434,0
+GSSC.US,D,20210603,000000,63.3295,63.3295,62.5713,63.2001,24978.01387526,0
+GSSC.US,D,20210604,000000,63.7025,63.7025,63.1762,63.5742,32406.191582258,0
+GSSC.US,D,20210607,000000,63.7025,64.2439,63.6727,64.0866,24832.284506092,0
+GSSC.US,D,20210608,000000,64.4508,64.9333,64.0787,64.9035,40190.149956052,0
+GSSC.US,D,20210609,000000,64.8936,64.9613,64.3026,64.3722,20578.996986674,0
+GSSC.US,D,20210610,000000,64.6369,64.6369,63.8607,63.8906,18506.624854103,0
+GSSC.US,D,20210611,000000,64.3026,64.5294,64.1563,64.4309,24816.204023978,0
+GSSC.US,D,20210614,000000,64.7653,64.7653,63.9881,64.1414,21456.388292074,0
+GSSC.US,D,20210615,000000,64.017,64.2637,63.6797,64.2239,23017.200087362,0
+GSSC.US,D,20210616,000000,63.811,64.3424,63.6807,64.1553,43584.136712449,0
+GSSC.US,D,20210617,000000,64.007,64.007,62.7583,63.427,50630.402969217,0
+GSSC.US,D,20210618,000000,62.7384,62.8856,61.7245,61.8529,17813.154062894,0
+GSSC.US,D,20210621,000000,62.1484,63.3583,62.1484,63.3295,33795.143224942,0
+GSSC.US,D,20210622,000000,63.0081,63.5652,62.7961,63.427,27757.927220891,0
+GSSC.US,D,20210623,000000,63.9195,64.0528,63.606,63.6429,21368.950670574,0
+GSSC.US,D,20210624,000000,64.4419,64.6776,63.9195,64.6776,35810.228639978,0
+GSSC.US,D,20210625,000000,64.7961,65.1702,64.5214,64.5214,26658.424256278,0
+GSSC.US,D,20210628,000000,64.5016,64.5016,63.7702,64.2836,37291.643054822,0
+GSSC.US,D,20210629,000000,64.2249,64.5194,63.8807,63.9592,33532.83036044,0
+GSSC.US,D,20210630,000000,63.9652,64.1662,63.7424,64.0846,343775.58186544,0
+GSSC.US,D,20210701,000000,64.7473,64.7473,64.1851,64.5513,19733.766645504,0
+GSSC.US,D,20210702,000000,65.0826,65.0826,63.821,63.8996,16774.957936344,0
+GSSC.US,D,20210706,000000,63.7722,63.7722,62.5842,63.1792,23091.572317143,0
+GSSC.US,D,20210707,000000,63.2688,63.2688,62.4111,62.7763,26632.293472841,0
+GSSC.US,D,20210708,000000,61.9195,62.618,61.1803,61.9663,28738.836629905,0
+GSSC.US,D,20210709,000000,62.7951,63.417,62.7951,63.3762,25085.552099404,0
+GSSC.US,D,20210712,000000,62.9443,63.613,62.9443,63.4568,14827.209540164,0
+GSSC.US,D,20210713,000000,63.1135,63.1135,62.4598,62.4598,13729.716635815,0
+GSSC.US,D,20210714,000000,62.5593,63.0718,61.6449,61.6917,51958.047773836,0
+GSSC.US,D,20210715,000000,61.1982,61.6619,60.7833,61.4062,42844.434535159,0
+GSSC.US,D,20210716,000000,61.7017,61.8619,60.4489,60.4489,24070.471665894,0
+GSSC.US,D,20210719,000000,59.5335,60.3624,59.1047,59.6032,304513.0747214,0
+GSSC.US,D,20210720,000000,59.8689,61.6867,59.8689,61.4012,24220.22115559,0
+GSSC.US,D,20210721,000000,61.9494,62.5394,61.9494,62.5394,28508.684729635,0
+GSSC.US,D,20210722,000000,62.1255,62.1255,61.3275,61.3962,43594.187013771,0
+GSSC.US,D,20210723,000000,61.8499,61.9683,61.3375,61.8599,23072.476744632,0
+GSSC.US,D,20210726,000000,62.4309,62.5971,61.9424,62.2041,25653.394124089,0
+GSSC.US,D,20210727,000000,62.0757,62.0757,61.024,61.5444,23903.636663951,0
+GSSC.US,D,20210728,000000,62.1116,62.7106,61.4897,62.3524,25817.214035636,0
+GSSC.US,D,20210729,000000,62.9046,63.407,62.8847,63.033,12797.048673145,0
+GSSC.US,D,20210730,000000,62.7763,63.3384,62.4289,62.4608,10211.106143026,0
+GSSC.US,D,20210802,000000,63.1305,63.5324,62.3911,62.3911,20502.614696628,0
+GSSC.US,D,20210803,000000,62.2837,62.8648,61.8101,62.7076,26539.830700679,0
+GSSC.US,D,20210804,000000,62.224,62.6826,61.7315,61.7315,23702.630637513,0
+GSSC.US,D,20210805,000000,62.5842,63.033,62.4111,62.9443,25955.908193878,0
+GSSC.US,D,20210806,000000,63.4767,63.7324,63.1205,63.4767,27328.779354447,0
+GSSC.US,D,20210809,000000,63.1016,63.3971,62.9245,63.1892,31321.764069628,0
+GSSC.US,D,20210810,000000,62.8548,63.5155,62.8548,63.3055,25539.825719153,0
+GSSC.US,D,20210811,000000,63.7324,63.7324,62.8946,63.615,74298.862582236,0
+GSSC.US,D,20210812,000000,64.0876,64.0876,63.209,63.3185,24084.542087744,0
+GSSC.US,D,20210813,000000,63.7125,63.7125,62.8847,62.9643,9141.7540823788,0
+GSSC.US,D,20210816,000000,62.7851,62.9046,62.2529,62.628,26771.992661214,0
+GSSC.US,D,20210817,000000,61.82,62.0539,61.3842,61.7812,31561.96627122,0
+GSSC.US,D,20210818,000000,61.5345,62.1554,61.1803,61.1803,26417.217024553,0
+GSSC.US,D,20210819,000000,61.1902,61.1902,60.3136,60.5883,25568.971592985,0
+GSSC.US,D,20210820,000000,60.7365,61.6718,60.7365,61.6718,12986.999368129,0
+GSSC.US,D,20210823,000000,61.9683,62.5196,61.9683,62.5196,34363.99027976,0
+GSSC.US,D,20210824,000000,62.7733,63.0718,62.5294,62.8449,20287.53824834,0
+GSSC.US,D,20210825,000000,62.8946,63.6727,62.8946,63.3285,98585.41572655,0
+GSSC.US,D,20210826,000000,63.4568,63.4568,62.5394,62.5394,67359.12951948,0
+GSSC.US,D,20210827,000000,63.0618,64.4816,62.832,64.1951,15628.218555518,0
+GSSC.US,D,20210830,000000,64.1464,64.2269,63.8607,63.9494,38674.564516712,0
+GSSC.US,D,20210831,000000,64.0607,64.2548,63.8011,64.008,17081.492126661,0
+GSSC.US,D,20210901,000000,64.1662,64.6041,63.6927,64.4518,92428.601136769,0
+GSSC.US,D,20210902,000000,64.5413,64.9553,64.4419,64.6488,15047.311139114,0
+GSSC.US,D,20210903,000000,64.6249,64.6249,64.215,64.4021,16032.240668658,0
+GSSC.US,D,20210907,000000,64.5513,64.5513,63.811,63.811,26701.640551961,0
+GSSC.US,D,20210908,000000,63.2787,63.613,63.0518,63.1792,43919.8167766,0
+GSSC.US,D,20210909,000000,63.2787,63.7752,63.0618,63.2488,16926.717486305,0
+GSSC.US,D,20210910,000000,63.6827,63.6827,62.5056,62.6081,70152.108256829,0
+GSSC.US,D,20210913,000000,63.1792,63.1792,62.3911,62.7851,46946.967534749,0
+GSSC.US,D,20210914,000000,62.7503,62.9832,61.8797,62.0161,27119.733086951,0
+GSSC.US,D,20210915,000000,62.2339,62.7136,62.0061,62.6359,22482.524057038,0
+GSSC.US,D,20210916,000000,62.6976,62.8548,62.3106,62.5394,16910.637004189,0
+GSSC.US,D,20210917,000000,62.6319,62.8051,62.2409,62.5793,34373.035550949,0
+GSSC.US,D,20210920,000000,61.436,61.7017,60.6668,61.7017,47977.123420241,0
+GSSC.US,D,20210921,000000,61.622,61.8449,61.0578,61.5345,30552.916018504,0
+GSSC.US,D,20210922,000000,62.0757,62.9931,62.0757,62.5006,38658.484034597,0
+GSSC.US,D,20210923,000000,62.9832,63.8329,62.7076,63.3085,14580.977157778,0
+GSSC.US,D,20210924,000000,63.614,63.7135,63.1842,63.2986,21570.961727143,0
+GSSC.US,D,20210927,000000,63.9404,64.6707,63.8519,64.2169,22162.924475002,0
+GSSC.US,D,20210928,000000,64.0289,64.1254,62.9016,62.9822,26784.053022801,0
+GSSC.US,D,20210929,000000,62.9533,63.3384,62.8738,63.023,14944.79806563,0
+GSSC.US,D,20210930,000000,63.5842,63.5842,62.2221,62.2221,17650.33918148,0
+GSSC.US,D,20211001,000000,62.8837,63.7632,62.1235,63.407,21883.526098253,0
+GSSC.US,D,20211004,000000,63.6637,63.6637,62.6171,63.1115,20259.397404638,0
+GSSC.US,D,20211005,000000,63.407,63.7622,62.9235,63.209,23665.444522622,0
+GSSC.US,D,20211006,000000,62.7941,63.1205,62.1046,63.1205,38976.073556369,0
+GSSC.US,D,20211007,000000,63.3384,64.4239,63.3384,63.8419,20561.911474427,0
+GSSC.US,D,20211008,000000,63.8617,64.1772,63.5952,63.604,19882.511105068,0
+GSSC.US,D,20211011,000000,63.822,64.0309,63.229,63.2389,11778.953149239,0
+GSSC.US,D,20211012,000000,63.5652,63.6538,63.1832,63.3971,19929.747521281,0
+GSSC.US,D,20211013,000000,63.5752,63.6538,63.022,63.6538,17453.353275571,0
+GSSC.US,D,20211014,000000,64.4737,64.5234,64.1484,64.5234,20167.939662609,0
+GSSC.US,D,20211015,000000,65.214,65.214,64.2956,64.3841,17681.495115577,0
+GSSC.US,D,20211018,000000,63.9891,64.4936,63.6946,64.4438,23518.710123323,0
+GSSC.US,D,20211019,000000,64.809,64.809,64.2289,64.4618,26576.011785438,0
+GSSC.US,D,20211020,000000,64.809,65.1453,64.4638,64.9125,23688.560215663,0
+GSSC.US,D,20211021,000000,65.3235,65.3821,64.8766,65.2,18744.816995431,0
+GSSC.US,D,20211022,000000,65.5105,65.5105,64.804,65.2338,18945.823021869,0
+GSSC.US,D,20211025,000000,65.1155,65.8457,65.1155,65.8169,23933.787567916,0
+GSSC.US,D,20211026,000000,66.0736,66.0736,65.2836,65.2935,33287.603008187,0
+GSSC.US,D,20211027,000000,65.2935,65.2935,64.0349,64.0886,18350.845183614,0
+GSSC.US,D,20211028,000000,64.4538,65.2338,64.4538,65.224,19805.12378489,0
+GSSC.US,D,20211029,000000,65.3235,65.4587,65.017,65.392,34082.581842748,0
+GSSC.US,D,20211101,000000,65.9055,66.9383,65.9055,66.794,51898.750996038,0
+GSSC.US,D,20211102,000000,66.8636,67.011,66.6458,66.8736,47523.854830625,0
+GSSC.US,D,20211103,000000,67.2487,68.6556,67.0208,68.3841,22161.919444869,0
+GSSC.US,D,20211104,000000,68.6666,68.8984,68.1283,68.2954,41699.705214597,0
+GSSC.US,D,20211105,000000,68.7591,69.7412,68.7591,69.3412,48127.877940069,0
+GSSC.US,D,20211108,000000,70.1511,70.1511,69.5004,69.5004,31528.800276858,0
+GSSC.US,D,20211109,000000,69.4557,69.4557,68.8885,69.2338,18558.886420977,0
+GSSC.US,D,20211110,000000,69.371,69.4905,68.2756,68.5412,18553.861270316,0
+GSSC.US,D,20211111,000000,68.8486,69.3611,68.6308,69.0855,27223.251190567,0
+GSSC.US,D,20211112,000000,69.5004,69.5004,69.0258,69.2238,12998.054699583,0
+GSSC.US,D,20211115,000000,69.3223,69.3223,68.789,69.0457,18686.525247765,0
+GSSC.US,D,20211116,000000,69.0457,69.4009,68.6606,69.3412,30824.274154195,0
+GSSC.US,D,20211117,000000,68.7203,68.8138,68.2059,68.5711,43384.135716144,0
+GSSC.US,D,20211118,000000,68.7393,68.7393,67.791,68.2457,18033.255661843,0
+GSSC.US,D,20211119,000000,67.7711,68.2159,67.6537,67.6637,32056.441096257,0
+GSSC.US,D,20211122,000000,68.3641,68.7303,67.7234,67.7234,22989.05924366,0
+GSSC.US,D,20211123,000000,67.6437,68.0984,67.2885,67.8209,20187.035235121,0
+GSSC.US,D,20211124,000000,67.6238,67.79,67.1691,67.604,46514.804577909,0
+GSSC.US,D,20211126,000000,65.9154,66.1064,64.3841,65.2,112971.41703869,0
+GSSC.US,D,20211129,000000,66.3691,66.3691,64.9284,65.017,30594.122253924,0
+GSSC.US,D,20211130,000000,65.0368,65.0368,63.3603,63.8916,48182.149567207,0
+GSSC.US,D,20211201,000000,65.0558,65.4905,62.6768,62.7165,35162.989234849,0
+GSSC.US,D,20211202,000000,63.0718,64.4836,63.0718,64.1971,74822.483281105,0
+GSSC.US,D,20211203,000000,64.6906,64.6906,62.5971,63.0618,40119.797846799,0
+GSSC.US,D,20211206,000000,63.822,64.8846,62.9822,64.5135,30858.445178689,0
+GSSC.US,D,20211207,000000,64.9672,66.2309,64.9672,65.6189,16454.353324176,0
+GSSC.US,D,20211208,000000,66.004,66.1721,65.6885,66.0936,63807.353032329,0
+GSSC.US,D,20211209,000000,65.6885,65.7622,64.7603,64.8886,27349.884987222,0
+GSSC.US,D,20211210,000000,65.1453,65.209,64.3742,64.6319,22561.921437481,0
+GSSC.US,D,20211213,000000,64.4041,64.5324,63.614,63.8717,22283.528090865,0
+GSSC.US,D,20211214,000000,63.4667,64.1284,63.1703,63.3682,31652.418983117,0
+GSSC.US,D,20211215,000000,62.824,64.3553,62.6121,64.3254,33373.030569423,0
+GSSC.US,D,20211216,000000,65.017,65.017,63.022,63.2389,26971.99365752,0
+GSSC.US,D,20211217,000000,62.9921,64.1085,62.5484,63.4967,41980.108621478,0
+GSSC.US,D,20211220,000000,63.1205,63.1205,61.5752,62.6668,49069.591173929,0
+GSSC.US,D,20211221,000000,63.3782,64.2588,63.2001,64.2169,25794.098342595,0
+GSSC.US,D,20211222,000000,64.2071,65.0468,64.1384,65.0468,23248.357017765,0
+GSSC.US,D,20211223,000000,65.2328,65.6359,65.1553,65.4607,47259.53190586,0
+GSSC.US,D,20211227,000000,65.6497,66.4139,65.2458,66.3443,21073.47181171,0
+GSSC.US,D,20211228,000000,66.4936,66.7413,65.9075,66.1662,38449.437767102,0
+GSSC.US,D,20211229,000000,66.2149,66.3144,65.809,66.1562,26226.261299436,0
+GSSC.US,D,20211230,000000,66.6916,66.989,65.9672,65.9672,27920.742102305,0
+GSSC.US,D,20211231,000000,65.8876,66.2846,65.8876,65.997,24252.38211982,0
+GSSC.US,D,20220103,000000,66.5433,67.1612,66.1761,66.7015,35524.800082436,0
+GSSC.US,D,20220104,000000,66.8606,67.1323,66.4239,66.9801,44233.386177843,0
+GSSC.US,D,20220105,000000,67.1383,67.1383,64.9254,64.9254,39722.810944584,0
+GSSC.US,D,20220106,000000,65.4807,65.8777,64.7921,65.402,28551.901025319,0
+GSSC.US,D,20220107,000000,65.5503,65.7224,64.6468,64.6668,30725.781201241,0
+GSSC.US,D,20220110,000000,64.7165,64.7165,63.5065,64.5583,49589.19175227,0
+GSSC.US,D,20220111,000000,64.5085,65.1293,63.8637,64.9453,40724.825986375,0
+GSSC.US,D,20220112,000000,65.5304,65.593,64.3841,64.7683,24645.348901506,0
+GSSC.US,D,20220113,000000,64.7463,65.4219,64.3791,64.3791,33296.648279377,0
+GSSC.US,D,20220114,000000,63.9125,64.5284,63.5872,64.2209,22826.244362246,0
+GSSC.US,D,20220118,000000,63.6548,64.0519,62.6429,62.7325,43362.025053235,0
+GSSC.US,D,20220119,000000,62.9901,63.0698,61.6797,61.6797,36488.623979205,0
+GSSC.US,D,20220120,000000,62.0867,62.8996,60.439,60.6678,39058.486027208,0
+GSSC.US,D,20220121,000000,60.1714,61.4101,59.7246,59.7445,99327.127964104,0
+GSSC.US,D,20220124,000000,59.04,61.1435,58.1953,60.7375,215838.26112835,0
+GSSC.US,D,20220125,000000,60.0917,60.826,59.0102,59.7744,88091.896116379,0
+GSSC.US,D,20220126,000000,60.8658,61.3723,58.9226,59.3972,31454.428047076,0
+GSSC.US,D,20220127,000000,59.844,60.3803,57.9962,58.2858,38971.048405708,0
+GSSC.US,D,20220128,000000,58.3853,59.3177,57.442,59.3177,40827.339059859,0
+GSSC.US,D,20220131,000000,58.9007,60.6878,58.9007,60.6579,74736.050689738,0
+GSSC.US,D,20220201,000000,60.8161,61.412,59.844,61.3822,56874.655180499,0
+GSSC.US,D,20220202,000000,61.2728,61.3723,60.4211,60.8559,35329.824236792,0
+GSSC.US,D,20220203,000000,60.1514,60.8061,59.834,59.834,31340.859642139,0
+GSSC.US,D,20220204,000000,59.5465,60.4489,59.038,60.0619,23014.184996965,0
+GSSC.US,D,20220207,000000,59.834,60.6648,59.7744,60.1226,50034.420100829,0
+GSSC.US,D,20220208,000000,60.3106,61.442,60.2609,61.412,51171.109180333,0
+GSSC.US,D,20220209,000000,61.9036,62.1961,61.7792,62.1961,25909.676807797,0
+GSSC.US,D,20220210,000000,61.1543,62.6826,60.9156,61.2728,23227.251384988,0
+GSSC.US,D,20220211,000000,61.4718,61.9185,60.3504,60.6976,23271.472710804,0
+GSSC.US,D,20220214,000000,60.9853,61.3027,60.2311,60.7076,21496.589497362,0
+GSSC.US,D,20220215,000000,61.2927,62.1424,61.2927,62.0369,37614.257727255,0
+GSSC.US,D,20220216,000000,61.7992,62.4539,61.6997,62.3544,21486.53919604,0
+GSSC.US,D,20220217,000000,61.7494,61.829,60.8081,60.9553,16916.667184983,0
+GSSC.US,D,20220218,000000,60.8907,61.3425,60.5325,60.638,32333.829412741,0
+GSSC.US,D,20220222,000000,60.1216,60.7056,59.426,59.6977,43823.33388391,0
+GSSC.US,D,20220223,000000,60.3604,60.3604,58.653,58.653,24462.433417447,0
+GSSC.US,D,20220224,000000,58.048,59.8739,56.864,59.844,91349.198774799,0
+GSSC.US,D,20220225,000000,59.9734,61.432,59.7445,61.1842,58584.211435349,0
+GSSC.US,D,20220228,000000,60.9355,61.7096,60.827,61.4718,24948.868001426,0
+GSSC.US,D,20220301,000000,61.243,61.243,59.9136,60.2409,22414.182008049,0
+GSSC.US,D,20220302,000000,60.3902,62.1444,60.3902,61.8489,79040.594745896,0
+GSSC.US,D,20220303,000000,61.6797,61.6797,60.9106,61.3623,20893.571418049,0
+GSSC.US,D,20220304,000000,60.8758,60.8758,59.8937,60.3306,62918.906395475,0
+GSSC.US,D,20220307,000000,60.7474,60.7474,58.9007,59.0698,148293.20103441,0
+GSSC.US,D,20220308,000000,59.4768,60.2997,58.7126,58.7126,42333.879228008,0
+GSSC.US,D,20220309,000000,60.2609,60.7275,60.1414,60.4788,23427.252381294,0
+GSSC.US,D,20220310,000000,59.7117,60.3007,59.4868,60.2609,50402.26112921,0
+GSSC.US,D,20220311,000000,60.7603,60.8598,59.4172,59.4172,22527.750412985,0
+GSSC.US,D,20220314,000000,59.7246,59.8112,58.4848,58.9903,28684.565002767,0
+GSSC.US,D,20220315,000000,58.8808,59.5862,58.7923,59.4868,290221.54624169,0
+GSSC.US,D,20220316,000000,60.1216,61.1245,59.8837,61.1245,69621.452347035,0
+GSSC.US,D,20220317,000000,61.1146,61.9334,60.8608,61.819,25659.424304882,0
+GSSC.US,D,20220318,000000,61.7494,62.5533,61.639,62.5533,29406.176637678,0
+GSSC.US,D,20220321,000000,62.5334,62.827,61.62,61.9086,15716.66120715,0
+GSSC.US,D,20220322,000000,62.4738,62.7713,61.9972,62.3156,22833.279573171,0
+GSSC.US,D,20220323,000000,62.0668,62.1324,61.1982,61.2728,29866.48043822,0
+GSSC.US,D,20220324,000000,61.7394,61.821,61.23,61.7693,37232.346277024,0
+GSSC.US,D,20220325,000000,61.819,62.2096,61.6798,62.1574,26057.416237229,0
+GSSC.US,D,20220328,000000,62.028,62.028,61.227,62.028,15685.505273052,0
+GSSC.US,D,20220329,000000,62.5156,63.62,62.5156,63.4608,42110.762538662,0
+GSSC.US,D,20220330,000000,63.416,63.5603,62.1076,62.3464,18847.330068915,0
+GSSC.US,D,20220331,000000,62.1872,62.4658,61.5902,61.6002,14553.841344209,0
+GSSC.US,D,20220401,000000,62.0379,62.2199,61.4708,62.1772,26255.40717327,0
+GSSC.US,D,20220404,000000,61.8743,62.1852,61.5554,62.028,34749.92185052,0
+GSSC.US,D,20220405,000000,62.1275,62.3364,60.635,60.635,16709.630977752,0
+GSSC.US,D,20220406,000000,60.0479,60.298,59.5505,59.7594,48852.504665376,0
+GSSC.US,D,20220407,000000,59.9783,59.9783,59.043,59.7097,23287.55319292,0
+GSSC.US,D,20220408,000000,59.6599,60.0828,59.3614,59.4012,24180.019950303,0
+GSSC.US,D,20220411,000000,59.252,59.9519,59.043,59.1823,19479.494022061,0
+GSSC.US,D,20220412,000000,59.6798,60.5554,59.2022,59.4709,42562.021068015,0
+GSSC.US,D,20220413,000000,59.451,60.5554,59.451,60.4409,51069.601136983,0
+GSSC.US,D,20220414,000000,60.5653,60.7345,59.9783,60.0181,22285.538151129,0
+GSSC.US,D,20220418,000000,59.7793,60.158,59.4808,59.839,38043.405593699,0
+GSSC.US,D,20220419,000000,59.9087,61.1686,59.9087,60.9534,38940.897501743,0
+GSSC.US,D,20220420,000000,61.5604,61.7195,61.2917,61.421,219087.52354572,0
+GSSC.US,D,20220421,000000,62.218,62.3464,59.829,59.829,32484.583932569,0
+GSSC.US,D,20220422,000000,60.038,60.038,58.5156,58.5753,37667.524324261,0
+GSSC.US,D,20220425,000000,58.1476,58.8503,57.4568,58.7346,69490.79842985,0
+GSSC.US,D,20220426,000000,58.5156,58.5156,57.053,57.053,228286.56434563,0
+GSSC.US,D,20220427,000000,57.1326,57.65,56.7843,57.0132,42570.061309072,0
+GSSC.US,D,20220428,000000,57.5903,58.3086,56.5331,57.9087,37638.378450427,0
+GSSC.US,D,20220429,000000,57.66,58.2569,56.5406,56.7346,24460.423357182,0
+GSSC.US,D,20220502,000000,56.2869,57.1397,55.7695,56.9336,72184.279184113,0
+GSSC.US,D,20220503,000000,57.043,57.8251,56.8838,57.5903,37045.410672436,0
+GSSC.US,D,20220504,000000,57.7296,58.9936,56.9397,58.8738,23623.23325707,0
+GSSC.US,D,20220505,000000,58.3963,58.3963,56.2521,56.864,23738.811722272,0
+GSSC.US,D,20220506,000000,56.6848,56.7049,55.6401,56.0381,26422.242175213,0
+GSSC.US,D,20220509,000000,55.3515,55.7197,54.1091,54.2671,67150.083251985,0
+GSSC.US,D,20220510,000000,55.073,55.2422,53.1427,54.2969,29667.484472047,0
+GSSC.US,D,20220511,000000,54.1774,55.119,52.9744,53.1625,22399.106556066,0
+GSSC.US,D,20220512,000000,52.7745,53.9686,52.5669,53.6899,49654.518710863,0
+GSSC.US,D,20220513,000000,54.548,55.2471,54.4461,54.7645,26999.129471089,0
+GSSC.US,D,20220516,000000,54.6849,55.1446,54.4661,54.6735,22137.798721697,0
+GSSC.US,D,20220517,000000,55.6202,56.3167,55.3367,56.3167,18979.994046364,0
+GSSC.US,D,20220518,000000,55.6899,55.7055,54.0681,54.4461,19015.17010099,0
+GSSC.US,D,20220519,000000,54.2272,55.0232,53.9586,54.2471,34702.685434307,0
+GSSC.US,D,20220520,000000,54.5258,54.5258,53.0532,53.8192,25884.551054492,0
+GSSC.US,D,20220523,000000,54.7148,55.0033,54.2571,54.8043,37810.238603031,0
+GSSC.US,D,20220524,000000,53.8094,54.247,53.1128,54.2272,17455.363335835,0
+GSSC.US,D,20220525,000000,54.5258,55.4012,54.5258,55.2222,47243.451423744,0
+GSSC.US,D,20220526,000000,55.5207,56.6493,55.5207,56.3963,54724.895727749,0
+GSSC.US,D,20220527,000000,56.864,57.7495,56.864,57.7495,21898.601550237,0
+GSSC.US,D,20220531,000000,57.2222,57.4809,56.8899,57.1923,21422.217267579,0
+GSSC.US,D,20220601,000000,57.5903,57.5903,56.2597,56.9237,41013.269634313,0
+GSSC.US,D,20220602,000000,57.2172,58.2471,56.9933,58.2471,72471.717801919,0
+GSSC.US,D,20220603,000000,57.7396,57.8789,57.3702,57.7992,20894.576448181,0
+GSSC.US,D,20220606,000000,57.9386,58.1923,57.7992,58.1077,25244.346860289,0
+GSSC.US,D,20220607,000000,57.66,58.7395,57.66,58.6649,17201.090712391,0
+GSSC.US,D,20220608,000000,58.6053,58.6053,57.6036,57.7097,20872.465785273,0
+GSSC.US,D,20220609,000000,57.3465,57.6301,56.6153,56.6153,28832.304432199,0
+GSSC.US,D,20220610,000000,55.7695,55.9684,54.9949,55.2919,353483.16791224,0
+GSSC.US,D,20220613,000000,53.686,53.686,52.4959,52.8243,187452.19007485,0
+GSSC.US,D,20220614,000000,52.9835,53.068,52.1477,52.5955,135562.48435,0
+GSSC.US,D,20220615,000000,53.1625,53.7497,52.6941,53.0532,41222.315901808,0
+GSSC.US,D,20220616,000000,52.075,52.075,50.4715,50.8144,109831.70290573,0
+GSSC.US,D,20220617,000000,50.904,51.6093,50.6056,51.103,26621.238141386,0
+GSSC.US,D,20220621,000000,51.7149,52.3021,51.491,51.8791,35850.429845265,0
+GSSC.US,D,20220622,000000,51.0532,52.0283,51.0532,51.5407,27955.918156932,0
+GSSC.US,D,20220623,000000,51.6302,52.1676,51.3617,52.1676,30123.76815206,0
+GSSC.US,D,20220624,000000,52.4569,53.7744,52.4569,53.4251,27136.166469385,0
+GSSC.US,D,20220627,000000,53.7283,54.4986,53.6946,54.1537,31501.719669072,0
+GSSC.US,D,20220628,000000,54.5629,54.7076,53.0958,53.0958,34329.259519776,0
+GSSC.US,D,20220629,000000,52.7764,52.8463,52.1177,52.6267,30345.454258827,0
+GSSC.US,D,20220630,000000,52.0279,52.8762,51.5787,52.3971,42155.593245447,0
+GSSC.US,D,20220701,000000,52.4171,52.976,51.7958,52.976,13130.726344249,0
+GSSC.US,D,20220705,000000,52.1776,53.0059,51.5688,52.9361,24788.566940612,0
+GSSC.US,D,20220706,000000,52.8562,53.0958,52.1476,52.7165,192905.95052313,0
+GSSC.US,D,20220707,000000,53.0059,53.7537,53.0059,53.7245,45129.419707846,0
+GSSC.US,D,20220708,000000,53.505,53.9739,53.2154,53.5648,37311.101686924,0
+GSSC.US,D,20220711,000000,53.0858,53.1638,52.7465,52.8962,21694.504906958,0
+GSSC.US,D,20220712,000000,52.7764,53.204,52.4271,52.6966,20019.222614124,0
+GSSC.US,D,20220713,000000,51.978,52.7914,51.9281,52.6167,29052.921867825,0
+GSSC.US,D,20220714,000000,51.8582,52.1277,51.3541,52.0778,21768.650175899,0
+GSSC.US,D,20220715,000000,52.6367,53.2455,52.1776,53.2455,44932.032978367,0
+GSSC.US,D,20220718,000000,53.6946,54.014,53.1656,53.1756,78879.544559405,0
+GSSC.US,D,20220719,000000,53.8144,55.022,53.8144,55.002,28285.418137974,0
+GSSC.US,D,20220720,000000,55.0419,55.7605,54.778,55.7007,35028.629759248,0
+GSSC.US,D,20220721,000000,55.1418,55.9601,55.0769,55.9402,18359.971730791,0
+GSSC.US,D,20220722,000000,55.9502,55.9502,54.7924,55.1018,28988.796229822,0
+GSSC.US,D,20220725,000000,55.2416,55.7705,55.032,55.6907,47312.697289236,0
+GSSC.US,D,20220726,000000,55.4212,55.516,55.1817,55.3114,22886.84098858,0
+GSSC.US,D,20220727,000000,55.6009,56.7764,55.6009,56.6189,129496.71613199,0
+GSSC.US,D,20220728,000000,56.7686,57.4352,56.2795,57.3275,18246.749901192,0
+GSSC.US,D,20220729,000000,57.2676,57.9662,57.2376,57.8963,25517.996072898,0
+GSSC.US,D,20220801,000000,57.5969,58.1658,57.0701,57.9961,13954.340007353,0
+GSSC.US,D,20220802,000000,57.547,58.1958,57.547,57.6568,19384.979975749,0
+GSSC.US,D,20220803,000000,57.9662,58.3554,57.6668,58.056,22005.113466036,0
+GSSC.US,D,20220804,000000,58.1858,58.1858,57.6868,57.7766,229389.43069457,0
+GSSC.US,D,20220805,000000,57.0979,58.1259,57.0979,58.096,19204.626618865,0
+GSSC.US,D,20220808,000000,58.5802,58.9642,58.1917,58.4852,62572.59520781,0
+GSSC.US,D,20220809,000000,58.1159,58.2057,57.5252,57.7965,13654.753042306,0
+GSSC.US,D,20220810,000000,58.8046,59.1788,58.7048,59.114,26244.419315903,0
+GSSC.US,D,20220811,000000,59.4932,59.9723,59.4579,59.4732,13774.988613562,0
+GSSC.US,D,20220812,000000,59.8625,60.5212,59.6579,60.4813,11125.798193555,0
+GSSC.US,D,20220815,000000,60.2318,60.7697,59.9083,60.6809,19452.111503033,0
+GSSC.US,D,20220816,000000,60.4713,61.1467,60.4014,60.9703,17609.501373535,0
+GSSC.US,D,20220817,000000,60.112,60.3216,59.8009,60.0122,25526.011777649,0
+GSSC.US,D,20220818,000000,60.2118,60.6714,60.092,60.5711,10839.236748728,0
+GSSC.US,D,20220819,000000,59.7543,59.7707,59.4633,59.623,13587.621515022,0
+GSSC.US,D,20220822,000000,58.8844,58.8844,58.202,58.3754,17612.507262816,0
+GSSC.US,D,20220823,000000,58.6321,58.9044,58.2656,58.3155,10061.71338794,0
+GSSC.US,D,20220824,000000,58.3954,58.6848,58.2257,58.4652,31785.275224617,0
+GSSC.US,D,20220825,000000,58.5883,59.3585,58.5883,59.3535,10822.203376134,0
+GSSC.US,D,20220826,000000,59.266,59.3036,57.563,57.6768,18940.108362101,0
+GSSC.US,D,20220829,000000,57.1877,57.5021,57.063,57.1478,27890.644679017,0
+GSSC.US,D,20220830,000000,57.1678,57.1678,56.0928,56.2472,19499.203768442,0
+GSSC.US,D,20220831,000000,56.4392,56.4691,55.7206,55.8104,18423.095405701,0
+GSSC.US,D,20220901,000000,54.9122,55.1117,54.4631,55.0719,28573.983508988,0
+GSSC.US,D,20220902,000000,55.7306,55.7869,54.4581,54.7625,23756.544953998,0
+GSSC.US,D,20220906,000000,54.3383,54.6028,53.994,54.2735,38623.673339802,0
+GSSC.US,D,20220907,000000,54.1737,55.0806,54.1248,55.032,29660.111502668,0
+GSSC.US,D,20220908,000000,54.8095,55.3613,54.7326,55.3613,10083.756576003,0
+GSSC.US,D,20220909,000000,55.9865,56.4591,55.9865,56.3095,13402.258342669,0
+GSSC.US,D,20220912,000000,56.7187,57.1678,56.6588,57.0081,18077.41813834,0
+GSSC.US,D,20220913,000000,55.9003,56.0133,54.8331,54.9821,18486.21908061,0
+GSSC.US,D,20220914,000000,54.9322,55.1418,54.488,54.9024,32302.288181018,0
+GSSC.US,D,20220915,000000,54.8124,55.2915,54.4132,54.6427,23556.152335238,0
+GSSC.US,D,20220916,000000,53.7645,54.1038,53.3852,54.0738,44659.499016854,0
+GSSC.US,D,20220919,000000,53.6147,54.7026,53.6147,54.5828,18301.857871351,0
+GSSC.US,D,20220920,000000,54.0038,54.1737,53.5648,53.8443,20597.355319247,0
+GSSC.US,D,20220921,000000,54.3084,54.6827,53.3505,53.3906,59166.922651984,0
+GSSC.US,D,20220922,000000,53.2555,53.2555,51.938,52.0678,58099.831957087,0
+GSSC.US,D,20220923,000000,51.4989,51.4989,50.2114,50.94,473307.32624924,0
+GSSC.US,D,20220926,000000,50.86,51.39,50.08,50.18,55228,0
+GSSC.US,D,20220927,000000,50.82,51.17,49.9565,50.3606,44928,0
+GSSC.US,D,20220928,000000,50.54,51.9978,50.54,51.71,87329,0
+GSSC.US,D,20220929,000000,51.17,51.17,50.145,50.78,33705,0
+GSSC.US,D,20220930,000000,51.13,51.44,50.46,50.52,30006,0
+GSSC.US,D,20221003,000000,51.16,52.06,50.75,51.7504,50583,0
+GSSC.US,D,20221004,000000,52.46,53.66,52.46,53.6426,31700,0
+GSSC.US,D,20221005,000000,53.185,53.545,52.57,53.42,18907,0
+GSSC.US,D,20221006,000000,53.11,53.72,53.01,53.15,25865,0
+GSSC.US,D,20221007,000000,52.78,52.78,51.48,51.77,23777,0
+GSSC.US,D,20221010,000000,51.76,51.9758,51.44,51.56,147588,0
+GSSC.US,D,20221011,000000,51.25,52.22,50.8644,51.64,15335,0
+GSSC.US,D,20221012,000000,51.26,51.67,51.15,51.49,29734,0
+GSSC.US,D,20221013,000000,50.49,52.98,50.3194,52.83,33697,0
+GSSC.US,D,20221014,000000,53.21,53.47,51.5,51.67,140965,0
+GSSC.US,D,20221017,000000,52.74,53.19,52.634,53.19,41127,0
+GSSC.US,D,20221018,000000,54.15,54.26,53.29,53.69,19632,0
+GSSC.US,D,20221019,000000,53.35,53.4274,52.42,52.95,52941,0
+GSSC.US,D,20221020,000000,53.06,53.3099,52.0001,52.09,16626,0
+GSSC.US,D,20221021,000000,52.33,53.48,52.2099,53.27,19486,0
+GSSC.US,D,20221024,000000,53.62,53.81,53.24,53.65,54315,0
+GSSC.US,D,20221025,000000,54.92,55.1678,54.1599,55.01,13412,0
+GSSC.US,D,20221026,000000,55.92,56.0844,55.04,55.21,20277,0
+GSSC.US,D,20221027,000000,55.72,56.0989,55.27,55.27,30001,0
+GSSC.US,D,20221028,000000,55.45,56.5199,55.3087,56.39,27106,0
+GSSC.US,D,20221031,000000,56.25,56.72,56.1882,56.43,34369,0
+GSSC.US,D,20221101,000000,56.95,56.95,56.4,56.66,42573,0
+GSSC.US,D,20221102,000000,56.58,56.7667,54.95,54.95,25436,0
+GSSC.US,D,20221103,000000,54.36,54.9879,53.88,54.67,24172,0
+GSSC.US,D,20221104,000000,55.21,55.72,54.5137,55.37,23630,0
+GSSC.US,D,20221107,000000,55.685,56.02,55.31,55.8655,34849,0
+GSSC.US,D,20221108,000000,56.17,56.53,55.52,55.8064,50727,0
+GSSC.US,D,20221109,000000,55.41,55.9096,54.4,54.43,69554,0
+GSSC.US,D,20221110,000000,56.41,57.63,56.41,57.57,276994,0
+GSSC.US,D,20221111,000000,57.82,58.4347,57.72,57.79,42655,0
+GSSC.US,D,20221114,000000,57.67,58.17,57.22,57.22,51229,0
+GSSC.US,D,20221115,000000,58.18,58.6,57.975,58.12,50683,0
+GSSC.US,D,20221116,000000,57.73,57.73,57.19,57.22,38232,0
+GSSC.US,D,20221117,000000,56.5,57,56.2751,57,66166,0
+GSSC.US,D,20221118,000000,57.62,57.6536,57.06,57.32,14561,0
+GSSC.US,D,20221121,000000,57.11,57.289,56.81,57.21,20021,0
+GSSC.US,D,20221122,000000,57.42,57.94,57.3447,57.94,13997,0
+GSSC.US,D,20221123,000000,57.9099,58.0807,57.595,57.83,23189,0
+GSSC.US,D,20221125,000000,58.0555,58.2734,58.03,58.0606,7414,0
+GSSC.US,D,20221128,000000,57.68,57.7533,56.9497,57.04,11834,0
+GSSC.US,D,20221129,000000,57.03,57.5018,57.03,57.26,32141,0
+GSSC.US,D,20221130,000000,57.176,58.54,56.6727,58.54,25998,0
+GSSC.US,D,20221201,000000,58.88,58.9618,58.39,58.43,19337,0
+GSSC.US,D,20221202,000000,57.98,58.845,57.98,58.6644,24791,0
+GSSC.US,D,20221205,000000,58.36,58.36,57.02,57.11,13204,0
+GSSC.US,D,20221206,000000,56.9784,57.0439,56.1626,56.48,19033,0
+GSSC.US,D,20221207,000000,56.42,56.89,56.27,56.3,20503,0
+GSSC.US,D,20221208,000000,56.69,57.1486,56.4335,56.5927,25514,0
+GSSC.US,D,20221209,000000,56.45,56.56,55.93,55.93,56166,0
+GSSC.US,D,20221212,000000,56.03,56.69,55.955,56.54,25228,0
+GSSC.US,D,20221213,000000,58.02,58.35,56.7568,56.94,23624,0
+GSSC.US,D,20221214,000000,56.96,57.29,56.2,56.4749,19624,0
+GSSC.US,D,20221215,000000,55.84,55.84,54.9554,55.06,42418,0
+GSSC.US,D,20221216,000000,54.42,54.84,54.2745,54.66,54028,0
+GSSC.US,D,20221219,000000,54.63,54.74,53.9601,54.09,33482,0
+GSSC.US,D,20221220,000000,54.09,54.652,53.8301,54.5,61749,0
+GSSC.US,D,20221221,000000,54.98,55.5782,54.905,55.31,90912,0
+GSSC.US,D,20221222,000000,55.01,55.01,53.81,54.7,86055,0
+GSSC.US,D,20221223,000000,54.59,54.95,54.5,54.89,29849,0
+GSSC.US,D,20221227,000000,54.59,54.87,54.3675,54.62,21985,0
+GSSC.US,D,20221228,000000,54.56,54.67,53.58,53.64,46429,0
+GSSC.US,D,20221229,000000,53.81,54.94,53.7,54.8542,74256,0
+GSSC.US,D,20221230,000000,54.41,54.61,54.185,54.61,37364,0
+GSSC.US,D,20230103,000000,54.9901,55.36,53.9811,54.42,20015,0
+GSSC.US,D,20230104,000000,54.79,55.27,54.6749,54.84,17069,0
+GSSC.US,D,20230105,000000,54.17,54.63,54.17,54.42,24390,0
+GSSC.US,D,20230106,000000,55.06,55.82,55.06,55.65,15752,0
+GSSC.US,D,20230109,000000,56.16,56.35,55.62,55.73,26521,0
+GSSC.US,D,20230110,000000,55.65,56.43,55.56,56.34,14539,0
+GSSC.US,D,20230111,000000,56.66,57.11,56.5392,56.98,130955,0
+GSSC.US,D,20230112,000000,57.01,57.86,56.94,57.78,22915,0
+GSSC.US,D,20230113,000000,57.415,58.3,57.415,58.11,16437,0
+GSSC.US,D,20230117,000000,58.07,58.37,57.8832,57.93,19257,0
+GSSC.US,D,20230118,000000,58.18,58.5746,57.11,57.14,17013,0
+GSSC.US,D,20230119,000000,56.71,56.9,56.32,56.64,28015,0
+GSSC.US,D,20230120,000000,56.92,57.55,56.56,57.55,18840,0
+GSSC.US,D,20230123,000000,57.62,58.3322,57.5861,58.21,22059,0
+GSSC.US,D,20230124,000000,58.05,58.15,57.5511,57.92,14678,0
+GSSC.US,D,20230125,000000,57.46,58.1699,57.12,58.06,16121,0
+GSSC.US,D,20230126,000000,58.3314,58.56,57.9027,58.56,17283,0
+GSSC.US,D,20230127,000000,58.54,58.8955,58.28,58.64,76265,0
+GSSC.US,D,20230130,000000,58.14,58.729,57.9467,58.06,24346,0
+GSSC.US,D,20230131,000000,58.3,59.34,58.3,59.34,14036,0
+GSSC.US,D,20230201,000000,59.41,60.84,59.17,60.25,143983,0
+GSSC.US,D,20230202,000000,60.78,61.6253,60.6,61.36,26848,0
+GSSC.US,D,20230203,000000,60.64,61.68,60.64,61.1636,42630,0
+GSSC.US,D,20230206,000000,61.1,61.1,60.1,60.24,33482,0
+GSSC.US,D,20230207,000000,60.3,61.34,59.61,60.7,29475,0
+GSSC.US,D,20230208,000000,60.54,60.59,59.81,59.81,16254,0
+GSSC.US,D,20230209,000000,60.25,60.5323,59.0091,59.18,14212,0
+GSSC.US,D,20230210,000000,59.11,59.4338,58.85,59.36,22052,0
+GSSC.US,D,20230213,000000,59.51,60.11,59.4963,60.11,21641,0
+GSSC.US,D,20230214,000000,59.89,60.37,59.4,59.9938,49608,0
+GSSC.US,D,20230215,000000,59.43,60.56,59.43,60.45,18849,0
+GSSC.US,D,20230216,000000,60.09,60.6068,59.65,60.01,21137,0
+GSSC.US,D,20230217,000000,59.74,60.2999,59.724,60.15,31163,0
+GSSC.US,D,20230221,000000,59.79,59.79,58.45,58.45,49074,0
+GSSC.US,D,20230222,000000,58.51,58.98,58.3041,58.69,43160,0
+GSSC.US,D,20230223,000000,59.02,59.31,58.27,58.93,15830,0
+GSSC.US,D,20230224,000000,58.21,58.651,58.04,58.59,17663,0
+GSSC.US,D,20230227,000000,58.95,59.3657,58.61,58.7,20460,0
+GSSC.US,D,20230228,000000,58.8098,59.29,58.61,58.61,22561,0
+GSSC.US,D,20230301,000000,58.7,59,58.62,58.9,13848,0
+GSSC.US,D,20230302,000000,58.19,59.1097,58.19,58.92,47172,0
+GSSC.US,D,20230303,000000,59.14,59.76,58.9066,59.63,40298,0
+GSSC.US,D,20230306,000000,59.48,59.5488,58.5264,58.67,57106,0
+GSSC.US,D,20230307,000000,58.6263,58.71,57.92,58.09,13938,0
+GSSC.US,D,20230308,000000,58.27,58.38,57.73,58.139,23461,0
+GSSC.US,D,20230309,000000,58.11,58.1135,56.72,56.72,18155,0
+GSSC.US,D,20230310,000000,56.38,56.405,54.69,55.09,75534,0
+GSSC.US,D,20230313,000000,54.01,54.815,53.82,53.87,30461,0
+GSSC.US,D,20230314,000000,55.45,55.8199,54.39,54.98,26700,0
+GSSC.US,D,20230315,000000,53.63,53.94,53.06,53.94,52639,0
+GSSC.US,D,20230316,000000,53.37,55.0995,53.15,54.87,22342,0
+GSSC.US,D,20230317,000000,54.41,54.41,53.17,53.38,38087,0
+GSSC.US,D,20230320,000000,53.79,54.555,53.79,54.07,20928,0
+GSSC.US,D,20230321,000000,55.1,55.41,54.8204,55.14,43615,0
+GSSC.US,D,20230322,000000,54.805,55.17,53.67,53.7004,23087,0
+GSSC.US,D,20230323,000000,54.06,54.47,52.96,53.22,17807,0
+GSSC.US,D,20230324,000000,52.72,53.804,52.63,53.72,22555,0
+GSSC.US,D,20230327,000000,54.1426,54.52,53.86,54.24,21516,0
+GSSC.US,D,20230328,000000,54.04,54.4569,53.8864,54.05,482393,0
+GSSC.US,D,20230329,000000,54.68,54.72,54.24,54.64,53001,0
+GSSC.US,D,20230330,000000,54.98,55.2014,54.38,54.46,52552,0
+GSSC.US,D,20230331,000000,54.92,55.51,54.92,55.51,41219,0
+GSSC.US,D,20230403,000000,55.57,55.8759,54.88,55.61,30928,0
+GSSC.US,D,20230404,000000,55.59,55.61,54.23,54.53,36774,0
+GSSC.US,D,20230405,000000,54.3,54.35,53.8301,54.11,45413,0
+GSSC.US,D,20230406,000000,54.065,54.2531,53.82,54.14,37671,0
+GSSC.US,D,20230410,000000,53.8,54.77,53.8,54.76,41875,0
+GSSC.US,D,20230411,000000,54.96,55.34,54.835,55.04,33704,0
+GSSC.US,D,20230412,000000,55.59,55.59,54.73,54.81,43505,0
+GSSC.US,D,20230413,000000,55.02,55.46,54.86,55.3,41837,0
+GSSC.US,D,20230414,000000,55.47,55.62,54.57,54.917,31228,0
+GSSC.US,D,20230417,000000,55.05,55.53,55.01,55.41,37970,0
+GSSC.US,D,20230418,000000,55.79,55.79,54.8713,55.16,34177,0
+GSSC.US,D,20230419,000000,54.86,55.3705,54.6557,55.22,37349,0
+GSSC.US,D,20230420,000000,54.8,55.2371,54.8,55.05,31177,0
+GSSC.US,D,20230421,000000,54.85,55.05,54.57,55.01,36420,0
+GSSC.US,D,20230424,000000,54.94,55.24,54.7,55.05,31960,0
+GSSC.US,D,20230425,000000,54.48,54.48,53.6605,53.69,73877,0
+GSSC.US,D,20230426,000000,53.51,53.64,52.9238,53.12,23330,0
+GSSC.US,D,20230427,000000,53.235,55.3867,52.91,53.66,13678,0
+GSSC.US,D,20230428,000000,53.76,54.36,53.76,54.16,30899,0
+GSSC.US,D,20230501,000000,54.46,54.79,54.035,54.04,20168,0
+GSSC.US,D,20230502,000000,53.96,53.96,52.5294,53.16,41927,0
+GSSC.US,D,20230503,000000,53.18,54.08,53.06,53.18,17535,0
+GSSC.US,D,20230504,000000,52.72,52.72,51.95,52.42,31674,0
+GSSC.US,D,20230505,000000,53.39,53.74,53.23,53.69,33938,0
+GSSC.US,D,20230508,000000,53.99,54,53.2238,53.5,18882,0
+GSSC.US,D,20230509,000000,53.08,53.51,53.0162,53.33,22029,0
+GSSC.US,D,20230510,000000,53.77,53.77,53.13,53.57,17888,0
+GSSC.US,D,20230511,000000,53.13,53.23,52.89,53.11,22125,0
+GSSC.US,D,20230512,000000,53.36,53.3735,52.76,53.15,16503,0
+GSSC.US,D,20230515,000000,53.36,53.75,53.31,53.71,107820,0
+GSSC.US,D,20230516,000000,53.51,53.51,53.01,53.08,52475,0
+GSSC.US,D,20230517,000000,53.08,54.32,53.0388,54.27,13657,0
+GSSC.US,D,20230518,000000,54.19,54.7232,53.98,54.72,23175,0
+GSSC.US,D,20230519,000000,55.17,55.17,54.03,54.25,27446,0
+GSSC.US,D,20230522,000000,54.62,55.05,54.3992,54.88,16675,0
+GSSC.US,D,20230523,000000,54.66,55.54,54.66,54.78,15807,0
+GSSC.US,D,20230524,000000,54.39,54.39,53.99,54.21,36623,0
+GSSC.US,D,20230525,000000,54.03,54.055,53.49,53.8,13338,0
+GSSC.US,D,20230526,000000,53.85,54.455,53.85,54.44,15393,0
+GSSC.US,D,20230530,000000,54.64,54.64,53.995,54.2,17345,0
+GSSC.US,D,20230531,000000,53.96,53.96,53.1491,53.54,19725,0
+GSSC.US,D,20230601,000000,53.61,54.1456,53.26,54.03,22262,0
+GSSC.US,D,20230602,000000,54.66,56.15,54.66,56.11,19452,0
+GSSC.US,D,20230605,000000,55.88,55.88,54.8831,55.12,12954,0
+GSSC.US,D,20230606,000000,54.94,56.8723,54.94,56.65,14427,0
+GSSC.US,D,20230607,000000,56.93,58.1164,56.93,57.93,24032,0
+GSSC.US,D,20230608,000000,57.76,57.94,57.33,57.54,21718,0
+GSSC.US,D,20230609,000000,57.77,57.77,57.1627,57.23,15914,0
+GSSC.US,D,20230612,000000,57.14,57.67,57.06,57.39,23490,0
+GSSC.US,D,20230613,000000,57.68,58.27,57.68,57.96,21012,0
+GSSC.US,D,20230614,000000,58.25,58.3,57.07,57.32,19747,0
+GSSC.US,D,20230615,000000,57.06,57.91,57.06,57.8,15395,0
+GSSC.US,D,20230616,000000,57.8,57.89,57.3013,57.44,27605,0
+GSSC.US,D,20230620,000000,57.18,57.35,56.98,57.2098,14771,0
+GSSC.US,D,20230621,000000,57.05,57.55,56.83,57.1895,12762,0
+GSSC.US,D,20230622,000000,57.03,57.03,56.55,56.79,15307,0
+GSSC.US,D,20230623,000000,56.11,56.6,55.83,55.83,26069,0
+GSSC.US,D,20230626,000000,55.69,56.3242,55.69,55.93,13075,0
+GSSC.US,D,20230627,000000,56,56.8936,55.9731,56.66,12549,0
+GSSC.US,D,20230628,000000,56.74,56.95,56.3854,56.94,11527,0
+GSSC.US,D,20230629,000000,57.03,57.78,57.03,57.7056,12727,0
+GSSC.US,D,20230630,000000,58.17,58.17,57.74,57.74,25525,0
+GSSC.US,D,20230703,000000,58.04,58.15,57.87,58.0362,14518,0
+GSSC.US,D,20230705,000000,57.95,57.95,57.3001,57.37,16785,0
+GSSC.US,D,20230706,000000,56.57,56.57,55.86,56.41,10881,0
+GSSC.US,D,20230707,000000,58.03,58.03,56.3,57.0652,11191,0
+GSSC.US,D,20230710,000000,56.88,57.86,56.88,57.86,13791,0
+GSSC.US,D,20230711,000000,57.96,58.4,57.96,58.36,16204,0
+GSSC.US,D,20230712,000000,59.06,59.18,58.8101,58.94,12273,0
+GSSC.US,D,20230713,000000,58.9699,59.49,58.9699,59.29,12122,0
+GSSC.US,D,20230714,000000,59.43,59.43,58.54,58.95,11448,0
+GSSC.US,D,20230717,000000,58.98,59.7913,58.7361,59.4,18878,0
+GSSC.US,D,20230718,000000,59.5,60.43,59.5,60.32,18651,0
+GSSC.US,D,20230719,000000,60.67,60.697,60.32,60.5,12323,0
+GSSC.US,D,20230720,000000,60.43,60.48,59.8995,60.01,13922,0
+GSSC.US,D,20230721,000000,60.59,60.59,59.76,59.76,14804,0
+GSSC.US,D,20230724,000000,59.94,60.38,59.94,60.18,23385,0
+GSSC.US,D,20230725,000000,60.4,60.61,60.31,60.31,13795,0
+GSSC.US,D,20230726,000000,60.6801,60.91,60.47,60.71,14382,0
+GSSC.US,D,20230727,000000,61.09,61.09,60,60.12,7408,0
+GSSC.US,D,20230728,000000,60.7037,60.9,60.5,60.78,17561,0
+GSSC.US,D,20230731,000000,60.8,61.3,60.8,61.2927,23111,0
+GSSC.US,D,20230801,000000,60.88,61.11,60.6282,60.93,17940,0
+GSSC.US,D,20230802,000000,60.44,60.5928,60.1501,60.32,31302,0
+GSSC.US,D,20230803,000000,60.04,60.57,59.878,60.4,13789,0
+GSSC.US,D,20230804,000000,60.37,60.8681,60.13,60.2887,20065,0
+GSSC.US,D,20230807,000000,60.5,60.76,60.1458,60.71,46722,0
+GSSC.US,D,20230808,000000,59.91,60.31,59.5,60.2291,21639,0
+GSSC.US,D,20230809,000000,59.87,60.0889,59.6375,59.7606,12755,0
+GSSC.US,D,20230810,000000,60.22,60.49,59.35,59.5495,16833,0
+GSSC.US,D,20230811,000000,59.22,59.8,59.22,59.59,10886,0
+GSSC.US,D,20230814,000000,59.46,59.4999,58.95,59.4692,14488,0
+GSSC.US,D,20230815,000000,59.04,59.12,58.69,58.7264,16391,0
+GSSC.US,D,20230816,000000,58.8768,58.9766,58.1368,58.1368,18808,0
+GSSC.US,D,20230817,000000,58.27,58.3428,57.4506,57.5488,19300,0
+GSSC.US,D,20230818,000000,57,57.9897,57,57.8297,11963,0
+GSSC.US,D,20230821,000000,57.83,57.83,57.39,57.6548,15049,0
+GSSC.US,D,20230822,000000,57.674,57.674,57.3915,57.4974,16732,0
+GSSC.US,D,20230823,000000,57.615,58.13,57.615,57.97,11577,0
+GSSC.US,D,20230824,000000,57.84,58.3199,57.4322,57.4322,130383,0
+GSSC.US,D,20230825,000000,57.56,57.82,56.91,57.5423,11995,0
+GSSC.US,D,20230828,000000,57.86,58.39,57.74,58.09,17455,0
+GSSC.US,D,20230829,000000,58.105,58.7391,58.105,58.6812,14172,0
+GSSC.US,D,20230830,000000,58.66,59.17,58.66,58.9142,15987,0
+GSSC.US,D,20230831,000000,59.03,59.2699,58.8537,58.8537,10523,0
+GSSC.US,D,20230901,000000,59.28,59.6519,59.28,59.57,12115,0
+GSSC.US,D,20230905,000000,59.25,59.25,58.175,58.22,23439,0
+GSSC.US,D,20230906,000000,58.25,58.49,57.64,57.9459,19334,0
+GSSC.US,D,20230907,000000,57.72,57.72,57.326,57.3861,12134,0
+GSSC.US,D,20230908,000000,57.48,57.48,57.28,57.28,11447,0
+GSSC.US,D,20230911,000000,57.75,57.79,57.33,57.33,13603,0
+GSSC.US,D,20230912,000000,57.32,57.63,57.3,57.3714,16156,0
+GSSC.US,D,20230913,000000,57.49,57.49,56.9121,57.03,39405,0
+GSSC.US,D,20230914,000000,57.7831,57.8999,57.57,57.8407,9602,0
+GSSC.US,D,20230915,000000,57.61,57.6687,57.0001,57.2038,10822,0
+GSSC.US,D,20230918,000000,57.22,57.35,56.9443,56.9507,15673,0
+GSSC.US,D,20230919,000000,57.15,57.18,56.7,56.7928,16032,0
+GSSC.US,D,20230920,000000,56.99,57.375,56.37,56.37,27597,0
+GSSC.US,D,20230921,000000,56.07,56.07,55.6254,55.6608,44875,0
+GSSC.US,D,20230922,000000,55.71,55.86,55.54,55.59,20284,0
+GSSC.US,D,20230925,000000,55.23,55.884,55.23,55.86,12677,0
+GSSC.US,D,20230926,000000,55.48,55.75,55.03,55.1151,28817,0
+GSSC.US,D,20230927,000000,55.43,55.8595,55.4222,55.75,21337,0
+GSSC.US,D,20230928,000000,55.8,56.3625,55.8,56.18,16955,0
+GSSC.US,D,20230929,000000,56.55,56.55,55.6605,55.85,35896,0
+GSSC.US,D,20231002,000000,55.66,55.81,54.88,55.13,25412,0
+GSSC.US,D,20231003,000000,54.94,54.94,54.09,54.3041,32881,0
+GSSC.US,D,20231004,000000,54.27,54.43,53.8212,54.41,24936,0
+GSSC.US,D,20231005,000000,54.3,54.5125,54.0648,54.48,17516,0
+GSSC.US,D,20231006,000000,54.19,55.17,54.01,54.95,14825,0
+GSSC.US,D,20231009,000000,54.64,55.4199,54.64,55.2107,17575,0
+GSSC.US,D,20231010,000000,55.7813,56.126,55.7813,55.7974,12731,0
+GSSC.US,D,20231011,000000,55.8875,55.97,55.42,55.7522,14357,0
+GSSC.US,D,20231012,000000,55.1924,55.1924,54.3301,54.6901,13629,0
+GSSC.US,D,20231013,000000,54.93,54.93,54.05,54.17,12166,0
+GSSC.US,D,20231016,000000,54.42,55.0125,54.42,54.97,25563,0
+GSSC.US,D,20231017,000000,54.56,55.8607,54.56,55.5274,11406,0
+GSSC.US,D,20231018,000000,55.03,55.03,54.4157,54.4398,16534,0
+GSSC.US,D,20231019,000000,54.24,54.5195,53.5866,53.6611,28003,0
+GSSC.US,D,20231020,000000,53.7799,53.7799,52.9919,52.9919,20238,0
+GSSC.US,D,20231023,000000,52.5297,53.2588,52.5297,52.58,28922,0
+GSSC.US,D,20231024,000000,52.98,53.188,52.5762,52.93,37662,0
+GSSC.US,D,20231025,000000,52.59,52.59,52.0913,52.23,47493,0
+GSSC.US,D,20231026,000000,52.3,52.7562,52.0875,52.3403,28475,0
+GSSC.US,D,20231027,000000,52.09,52.2907,51.71,51.83,49135,0
+GSSC.US,D,20231030,000000,52.35,52.47,51.8,52.2081,52718,0
+GSSC.US,D,20231031,000000,52.17,52.62,52.17,52.52,18455,0
+GSSC.US,D,20231101,000000,52.53,52.8927,52.2,52.78,60685,0
+GSSC.US,D,20231102,000000,53.35,54.0498,53.35,53.9898,94668,0
+GSSC.US,D,20231103,000000,54.9,55.62,54.9,55.3,21203,0
+GSSC.US,D,20231106,000000,55.33,55.33,54.6369,54.826,15670,0
+GSSC.US,D,20231107,000000,54.36,54.8,54.3201,54.47,46100,0
+GSSC.US,D,20231108,000000,54.63,54.63,53.875,53.96,41970,0
+GSSC.US,D,20231109,000000,54.31,54.31,53.22,53.22,63013,0
+GSSC.US,D,20231110,000000,53.64,54.1275,53.37,53.91,26288,0
+GSSC.US,D,20231113,000000,53.7046,54.1299,53.6261,53.95,66232,0
+GSSC.US,D,20231114,000000,55.31,56.675,55.31,56.65,35278,0
+GSSC.US,D,20231115,000000,56.77,57.5676,56.76,56.76,24959,0
+GSSC.US,D,20231116,000000,56.63,56.63,55.7701,55.97,38808,0
+GSSC.US,D,20231117,000000,56.3,56.78,56.3,56.61,31422,0
+GSSC.US,D,20231120,000000,56.59,56.9199,56.4309,56.83,26954,0
+GSSC.US,D,20231121,000000,56.67,56.67,56.23,56.3,20385,0
+GSSC.US,D,20231122,000000,56.49,56.86,56.46,56.6193,12148,0
+GSSC.US,D,20231124,000000,56.6627,57.0099,56.6627,56.9056,5547,0
+GSSC.US,D,20231127,000000,56.75,56.8845,56.44,56.741,16145,0
+GSSC.US,D,20231128,000000,56.4015,56.8499,56.36,56.41,22135,0
+GSSC.US,D,20231129,000000,56.93,57.3349,56.6188,56.6363,14675,0
+GSSC.US,D,20231130,000000,57,57.0042,56.684,56.89,27141,0
+GSSC.US,D,20231201,000000,56.9595,58.3935,56.9595,58.3897,25406,0
+GSSC.US,D,20231204,000000,58.34,58.9281,58.2,58.9243,17240,0
+GSSC.US,D,20231205,000000,58.7,58.7,58.21,58.21,33126,0
+GSSC.US,D,20231206,000000,58.48,59.18,58.05,58.1015,16912,0
+GSSC.US,D,20231207,000000,58.13,58.63,58.04,58.51,31950,0
+GSSC.US,D,20231208,000000,58.5386,59.1623,58.5386,59.0334,15000,0
+GSSC.US,D,20231211,000000,58.93,59.2999,58.9,59.2,19255,0
+GSSC.US,D,20231212,000000,59.3,59.3799,58.835,59.07,22114,0
+GSSC.US,D,20231213,000000,59.05,60.93,58.85,60.93,13048,0
+GSSC.US,D,20231214,000000,61.98,62.91,61.939,62.54,22005,0
+GSSC.US,D,20231215,000000,62.69,62.8191,61.83,62.2165,17083,0
+GSSC.US,D,20231218,000000,62.51,62.51,62.05,62.09,35612,0
+GSSC.US,D,20231219,000000,62.41,63.4405,62.41,63.3437,21946,0
+GSSC.US,D,20231220,000000,63.19,64.13,62.38,62.41,22005,0
+GSSC.US,D,20231221,000000,63.09,63.32,62.67,63.2,39088,0
+GSSC.US,D,20231222,000000,63.86,64.08,63.44,63.65,30093,0
+GSSC.US,D,20231226,000000,63.51,64.32,63.465,64.2,23425,0
+GSSC.US,D,20231227,000000,64.34,64.45,63.95,64.21,14918,0
+GSSC.US,D,20231228,000000,64.18,64.3491,63.77,64.0046,28785,0
+GSSC.US,D,20231229,000000,63.82,64.03,63.12,63.12,37172,0
+GSSC.US,D,20240102,000000,62.82,63.319,62.49,62.76,98009,0
+GSSC.US,D,20240103,000000,62,62.1144,61.254,61.26,52740,0
+GSSC.US,D,20240104,000000,61.18,61.5845,61.03,61.03,125574,0
+GSSC.US,D,20240105,000000,60.7,61.44,60.655,60.87,27384,0
+GSSC.US,D,20240108,000000,60.89,61.7132,60.69,61.7132,18257,0
+GSSC.US,D,20240109,000000,61.14,61.23,60.74,61.13,14647,0
+GSSC.US,D,20240110,000000,61.06,61.23,60.76,61.21,141570,0
+GSSC.US,D,20240111,000000,61.01,61.03,60.13,60.9,39433,0
+GSSC.US,D,20240112,000000,61.48,61.73,60.63,60.84,29700,0
+GSSC.US,D,20240116,000000,60.34,60.4999,59.9401,60.18,48335,0
+GSSC.US,D,20240117,000000,59.57,59.92,59.29,59.92,28623,0
+GSSC.US,D,20240118,000000,60.2,60.4,59.62,60.4,30547,0
+GSSC.US,D,20240119,000000,60.63,60.94,60.0316,60.89,94051,0
+GSSC.US,D,20240122,000000,61.41,62.2,61.41,62.2,20019,0
+GSSC.US,D,20240123,000000,62.52,62.708,61.696,61.9,24268,0
+GSSC.US,D,20240124,000000,62.56,62.58,61.38,61.43,45447,0
+GSSC.US,D,20240125,000000,62.25,62.37,61.5422,61.965,22522,0
+GSSC.US,D,20240126,000000,62.43,62.43,61.85,62.08,13103,0
+GSSC.US,D,20240129,000000,61.925,62.83,61.92,62.83,32895,0
+GSSC.US,D,20240130,000000,62.76,62.76,62.38,62.59,85556,0
+GSSC.US,D,20240131,000000,62.31,62.72,61.1,61.19,33507,0
+GSSC.US,D,20240201,000000,61.55,61.95,60.783,61.95,20073,0
+GSSC.US,D,20240202,000000,61.06,61.78,60.9503,61.44,39943,0
+GSSC.US,D,20240205,000000,60.59,61.0698,60.1962,60.77,24227,0
+GSSC.US,D,20240206,000000,60.63,61.1569,60.63,61.07,18773,0
+GSSC.US,D,20240207,000000,61.17,61.2307,60.6092,60.92,40532,0
+GSSC.US,D,20240208,000000,60.86,61.77,60.75,61.77,477572,0
+GSSC.US,D,20240209,000000,62.04,62.72,61.808,62.72,39283,0
+GSSC.US,D,20240212,000000,62.7,63.872,62.7,63.63,56903,0
+GSSC.US,D,20240213,000000,62.21,62.21,60.7705,61.119,29127,0
+GSSC.US,D,20240214,000000,62.04,62.615,61.6,62.55,25508,0
+GSSC.US,D,20240215,000000,62.99,64.13,62.99,64.01,33393,0
+GSSC.US,D,20240216,000000,63.48,63.7288,63.16,63.26,29204,0
+GSSC.US,D,20240220,000000,62.56,62.56,62.13,62.1815,39116,0
+GSSC.US,D,20240221,000000,62,62.1115,61.6403,62.09,22642,0
+GSSC.US,D,20240222,000000,62.45,62.5707,62.06,62.5191,15741,0
+GSSC.US,D,20240223,000000,62.47,62.93,62.2797,62.79,25808,0
+GSSC.US,D,20240226,000000,62.52,63.1182,62.52,63.01,18224,0
+GSSC.US,D,20240227,000000,63.47,63.62,63.31,63.48,104196,0
+GSSC.US,D,20240228,000000,63.06,63.4135,63.0346,63.11,11637,0
+GSSC.US,D,20240229,000000,63.95,63.95,63.3112,63.48,14150,0
+GSSC.US,D,20240301,000000,63.64,64.1582,63.3332,64.02,35844,0
+GSSC.US,D,20240304,000000,64.48,64.64,63.9158,63.95,20213,0
+GSSC.US,D,20240305,000000,63.87,64,63.33,63.53,19283,0
+GSSC.US,D,20240306,000000,63.98,63.98,63.555,63.81,62656,0
+GSSC.US,D,20240307,000000,64.14,64.52,64.14,64.33,69454,0
+GSSC.US,D,20240308,000000,65,65.14,64.065,64.25,39390,0
+GSSC.US,D,20240311,000000,63.5715,63.852,63.5502,63.72,18538,0
+GSSC.US,D,20240312,000000,63.38,63.9699,63.34,63.72,14448,0
+GSSC.US,D,20240313,000000,63.68,64.14,63.63,63.81,77778,0
+GSSC.US,D,20240314,000000,63.03,63.21,62.47,62.81,18295,0
+GSSC.US,D,20240315,000000,62.56,63.0899,62.56,62.9627,30928,0
+GSSC.US,D,20240318,000000,63.16,63.24,62.6471,62.7,38972,0
+GSSC.US,D,20240319,000000,62.605,63.2364,62.4717,63.11,18968,0
+GSSC.US,D,20240320,000000,62.96,64.46,62.93,64.37,25359,0
+GSSC.US,D,20240321,000000,64.8988,65.25,64.8245,65.12,16165,0
+GSSC.US,D,20240322,000000,64.9,64.9,64.05,64.05,18541,0
+GSSC.US,D,20240325,000000,64.19,64.4892,64.1124,64.1124,18573,0
+GSSC.US,D,20240326,000000,64.57,64.57,63.93,63.98,19181,0
+GSSC.US,D,20240327,000000,64.42,65.2208,64.39,65.22,22275,0
+GSSC.US,D,20240328,000000,65.38,65.84,65.38,65.55,26157,0
+GSSC.US,D,20240401,000000,65.77,65.77,63.7525,65.03,38822,0
+GSSC.US,D,20240402,000000,64.31,64.31,63.65,63.965,25478,0
+GSSC.US,D,20240403,000000,63.58,64.4421,63.58,64.31,17492,0
+GSSC.US,D,20240404,000000,64.97,65.03,63.63,63.63,91185,0
+GSSC.US,D,20240405,000000,63.49,64.24,63.49,64.0307,17952,0
+GSSC.US,D,20240408,000000,64.25,64.4999,64.1,64.34,18734,0
+GSSC.US,D,20240409,000000,64.38,64.3869,63.986,64.3869,19630,0
+GSSC.US,D,20240410,000000,62.9,63.1425,62.37,62.64,15746,0
+GSSC.US,D,20240411,000000,62.78,63.246,62.4746,63.11,18908,0
+GSSC.US,D,20240412,000000,62.86,62.92,61.8,62.04,18452,0
+GSSC.US,D,20240415,000000,62.44,62.4601,61.19,61.45,18949,0
+GSSC.US,D,20240416,000000,61.2,61.3799,60.75,61.28,24938,0
+GSSC.US,D,20240417,000000,61.63,61.63,60.6301,60.69,14043,0
+GSSC.US,D,20240418,000000,60.82,61.38,60.363,60.56,22257,0
+GSSC.US,D,20240419,000000,60.23,60.9487,60.23,60.6799,19199,0
+GSSC.US,D,20240422,000000,61.04,61.7527,60.9209,61.35,17127,0
+GSSC.US,D,20240423,000000,61.81,62.65,61.81,62.37,34559,0
+GSSC.US,D,20240424,000000,62.47,62.4995,61.9307,62.33,27237,0
+GSSC.US,D,20240425,000000,61.58,62.05,61.2306,61.97,19215,0
+GSSC.US,D,20240426,000000,62.42,62.55,62.23,62.47,36597,0
+GSSC.US,D,20240429,000000,62.5,62.95,62.5,62.68,41094,0
+GSSC.US,D,20240430,000000,62.25,62.405,61.58,61.58,40588,0
+GSSC.US,D,20240501,000000,61.5,62.59,61.3201,61.52,53960,0
+GSSC.US,D,20240502,000000,62.32,62.74,61.88,62.74,168929,0
+GSSC.US,D,20240503,000000,63.7,63.7,62.96,63.17,35605,0
+GSSC.US,D,20240506,000000,63.67,64.03,63.67,63.91,24011,0
+GSSC.US,D,20240507,000000,63.94,64.4611,63.94,64.08,29582,0
+GSSC.US,D,20240508,000000,63.45,63.89,63.45,63.89,37982,0
+GSSC.US,D,20240509,000000,63.81,64.52,63.81,64.5157,10310,0
+GSSC.US,D,20240510,000000,64.74,64.74,63.9895,64.2086,13233,0
+GSSC.US,D,20240513,000000,64.72,64.78,64.2174,64.2174,11274,0
+GSSC.US,D,20240514,000000,64.72,65,64.5115,64.8434,11922,0
+GSSC.US,D,20240515,000000,65.49,65.49,65.0689,65.4706,13934,0
+GSSC.US,D,20240516,000000,65.33,65.35,65.1049,65.1322,38309,0
+GSSC.US,D,20240517,000000,65.19,65.2262,64.97,65.0505,19499,0
+GSSC.US,D,20240520,000000,65.1,65.5499,65.08,65.2006,14071,0
+GSSC.US,D,20240521,000000,64.88,65.24,64.88,65.1937,9854,0
+GSSC.US,D,20240522,000000,64.9901,65.1086,64.5108,64.6721,15485,0
+GSSC.US,D,20240523,000000,64.75,64.75,63.5,63.7,10166,0
+GSSC.US,D,20240524,000000,64.06,64.42,64.0011,64.3168,118149,0
+GSSC.US,D,20240528,000000,64.4488,64.599,64.09,64.1987,54644,0
+GSSC.US,D,20240529,000000,63.4434,63.59,63.292,63.33,11791,0
+GSSC.US,D,20240530,000000,63.67,64.11,63.6604,63.93,23306,0
+GSSC.US,D,20240531,000000,64.18,64.38,63.69,64.38,10558,0
+GSSC.US,D,20240603,000000,64.94,64.94,63.8,64.05,23253,0
+GSSC.US,D,20240604,000000,63.57,63.57,63.1,63.1633,12154,0
+GSSC.US,D,20240605,000000,63.3601,63.93,63.1363,63.9223,11988,0
+GSSC.US,D,20240606,000000,63.78,63.8521,63.41,63.5494,15342,0
+GSSC.US,D,20240607,000000,62.97,63.27,62.88,62.952,8072,0
+GSSC.US,D,20240610,000000,62.48,62.97,62.48,62.8608,16090,0
+GSSC.US,D,20240611,000000,62.1,62.7278,62.1,62.6329,18906,0
+GSSC.US,D,20240612,000000,64.15,64.5883,63.6345,63.6345,10042,0
+GSSC.US,D,20240613,000000,63.34,63.34,62.6247,63.0455,30249,0
+GSSC.US,D,20240614,000000,62.3,62.34,61.8406,62.02,17423,0
+GSSC.US,D,20240617,000000,61.98,62.7,61.755,62.5957,22273,0
+GSSC.US,D,20240618,000000,62.853,63.03,62.634,62.7918,17746,0
+GSSC.US,D,20240620,000000,62.55,62.9825,62.36,62.521,71129,0
+GSSC.US,D,20240621,000000,62.66,62.66,62.2914,62.5999,11968,0
+GSSC.US,D,20240624,000000,62.52,63.11,62.52,62.8025,12257,0
+GSSC.US,D,20240625,000000,62.66,62.66,62.24,62.4585,23355,0
+GSSC.US,D,20240626,000000,62.15,62.4982,62.15,62.4333,6591,0
+GSSC.US,D,20240627,000000,62.54,62.8607,62.48,62.8607,13986,0
+GSSC.US,D,20240628,000000,63.36,63.7,62.99,63.3548,24361,0
+GSSC.US,D,20240701,000000,63.65,63.65,62.5946,62.83,24535,0
+GSSC.US,D,20240702,000000,62.8,62.98,62.7501,62.9621,12849,0
+GSSC.US,D,20240703,000000,63.1198,63.43,62.99,63.0471,7676,0
+GSSC.US,D,20240705,000000,62.76,62.76,62.3415,62.5677,21852,0
+GSSC.US,D,20240708,000000,62.99,63.3488,62.85,62.955,17713,0
+GSSC.US,D,20240709,000000,62.87,62.95,62.555,62.6456,25605,0
+GSSC.US,D,20240710,000000,62.8,63.27,62.6519,63.243,22498,0
+GSSC.US,D,20240711,000000,64.3,65.6293,64.3,65.6293,18582,0
+GSSC.US,D,20240712,000000,66.19,66.86,66.19,66.2807,24551,0
+GSSC.US,D,20240715,000000,66.88,67.92,66.79,67.3817,32917,0
+GSSC.US,D,20240716,000000,68.09,70.0393,68.09,70.0393,42591,0
+GSSC.US,D,20240717,000000,69.58,70.426,69.28,69.43,35730,0
+GSSC.US,D,20240718,000000,69.26,70.17,67.9,68.2526,18581,0
+GSSC.US,D,20240719,000000,68.13,68.3018,67.61,67.7284,11484,0
+GSSC.US,D,20240722,000000,68.09,69.095,67.37,69.0228,17206,0
+GSSC.US,D,20240723,000000,68.88,70.186,68.7484,69.86,31938,0
+GSSC.US,D,20240724,000000,69.25,69.8109,68.3622,68.51,28258,0
+GSSC.US,D,20240725,000000,68.41,70.12,68.41,69.3563,15778,0
+GSSC.US,D,20240726,000000,70.39,70.74,69.64,70.3879,30239,0
+GSSC.US,D,20240729,000000,70.57,70.75,69.46,69.7134,243873,0
+GSSC.US,D,20240730,000000,70.03,70.5,69.66,70.1356,76073,0
+GSSC.US,D,20240731,000000,70.53,71.955,70.07,70.5266,32422,0
+GSSC.US,D,20240801,000000,70.59,70.6,67.6404,68.14,33349,0
+GSSC.US,D,20240802,000000,66.13,66.13,65.1968,65.7346,36432,0
+GSSC.US,D,20240805,000000,62.12,64.235,61.88,63.59,23005,0
+GSSC.US,D,20240806,000000,63.85,64.8618,63.34,64.31,13583,0
+GSSC.US,D,20240807,000000,65.27,65.27,63.21,63.33,28320,0
+GSSC.US,D,20240808,000000,63.92,64.79,63.92,64.78,36030,0
+GSSC.US,D,20240809,000000,64.82,64.82,64.18,64.59,34830,0
+GSSC.US,D,20240812,000000,64.48,64.48,63.799,63.8403,18720,0
+GSSC.US,D,20240813,000000,64.57,65.09,64.244,65.09,16590,0
+GSSC.US,D,20240814,000000,65.4,65.4,64.45,64.7454,28172,0
+GSSC.US,D,20240815,000000,66.02,66.7108,65.8073,66.3,17257,0
+GSSC.US,D,20240816,000000,66.22,66.89,66.22,66.536,17034,0
+GSSC.US,D,20240819,000000,66.59,67.43,66.59,67.43,16349,0
+GSSC.US,D,20240820,000000,67.25,67.25,66.3215,66.511,14035,0
+GSSC.US,D,20240821,000000,67.03,67.3799,66.6097,67.3348,10160,0
+GSSC.US,D,20240822,000000,67.43,67.43,66.6648,66.6648,19367,0
+GSSC.US,D,20240823,000000,67.24,69.1111,67.24,68.924,13951,0
+GSSC.US,D,20240826,000000,69.48,69.52,68.9058,68.9634,15076,0
+GSSC.US,D,20240827,000000,68.47,68.7,68.23,68.41,20892,0
+GSSC.US,D,20240828,000000,68.15,68.6199,67.745,68.03,11231,0
+GSSC.US,D,20240829,000000,68.433,69.11,68.17,68.66,12434,0
+GSSC.US,D,20240830,000000,69.08,69.13,68.2,69.13,18476,0
+GSSC.US,D,20240903,000000,68.7004,68.7004,66.83,66.94,11564,0
+GSSC.US,D,20240904,000000,66.57,67.22,66.44,66.79,11932,0
+GSSC.US,D,20240905,000000,66.73,66.74,66,66.15,17368,0
+GSSC.US,D,20240906,000000,66.25,66.426,64.86,65.02,12605,0
+GSSC.US,D,20240909,000000,64.94,65.68,64.94,65.0648,12284,0
+GSSC.US,D,20240910,000000,65.02,65.06,64.3999,65.0356,15168,0
+GSSC.US,D,20240911,000000,64.46,65.205,63.6929,65.1735,12283,0
+GSSC.US,D,20240912,000000,65.42,66.3399,65.07,65.93,6049,0
+GSSC.US,D,20240913,000000,66.61,67.7425,66.61,67.63,17953,0
+GSSC.US,D,20240916,000000,67.885,68.09,67.55,67.99,9796,0
+GSSC.US,D,20240917,000000,68.49,69.2581,68.3944,68.58,8730,0
+GSSC.US,D,20240918,000000,68.72,70.3999,68.4301,68.6,15463,0
+GSSC.US,D,20240919,000000,70.33,70.33,69.47,70.22,16500,0
+GSSC.US,D,20240920,000000,69.96,69.96,69.3623,69.3623,11732,0
+GSSC.US,D,20240923,000000,69.48,69.52,68.81,69.059,18404,0
+GSSC.US,D,20240924,000000,69.12,69.15,68.58,68.9562,11714,0
+GSSC.US,D,20240925,000000,68.69,68.7021,68.0752,68.11,11423,0
+GSSC.US,D,20240926,000000,68.83,69.16,68.53,68.6183,11639,0
+GSSC.US,D,20240927,000000,69.075,69.7,68.815,69,36083,0
+GSSC.US,D,20240930,000000,68.715,69.38,68.6249,69.348,21893,0
+GSSC.US,D,20241001,000000,69.11,69.11,67.92,68.26,16383,0
+GSSC.US,D,20241002,000000,67.92,68.57,67.92,68.09,71911,0
+GSSC.US,D,20241003,000000,67.68,67.964,67.33,67.5877,30094,0
+GSSC.US,D,20241004,000000,68.6,68.73,68.1,68.65,17221,0
+GSSC.US,D,20241007,000000,68.37,68.37,67.5901,68,17720,0
+GSSC.US,D,20241008,000000,68.02,68.32,68,68.02,22748,0
+GSSC.US,D,20241009,000000,67.945,68.67,67.945,68.19,11317,0
+GSSC.US,D,20241010,000000,67.61,67.8281,67.18,67.79,14044,0
+GSSC.US,D,20241011,000000,67.84,69.25,67.84,69.25,17201,0
+GSSC.US,D,20241014,000000,69.105,69.65,69.0935,69.65,9083,0
+GSSC.US,D,20241015,000000,69.44,70.56,69.44,69.8108,9978,0
+GSSC.US,D,20241016,000000,70.1889,70.8781,70.1889,70.84,7690,0
+GSSC.US,D,20241017,000000,70.7054,70.79,70.32,70.73,19120,0
+GSSC.US,D,20241018,000000,70.88,70.88,70.32,70.32,13072,0
+GSSC.US,D,20241021,000000,70.39,70.39,69.1264,69.1815,11393,0
+GSSC.US,D,20241022,000000,68.89,69.06,68.75,68.8,19995,0
+GSSC.US,D,20241023,000000,68.6638,68.6638,68,68.47,26674,0
+GSSC.US,D,20241024,000000,68.72,68.74,68.0101,68.33,12956,0
+GSSC.US,D,20241025,000000,68.7301,68.7301,68.12655,68.28,6873,0
+GSSC.US,D,20241028,000000,68.635,69.36,68.635,69.3,9658,0
+GSSC.US,D,20241029,000000,68.5513,69.1463,68.5513,69.1463,12949,0
+GSSC.US,D,20241030,000000,69.36,69.98,69.2119,69.2119,17153,0
+GSSC.US,D,20241031,000000,69.19,69.24,68.23,68.23,41181,0
+GSSC.US,D,20241101,000000,68.72,69.0266,68.2411,68.4724,15421,0
+GSSC.US,D,20241104,000000,68.47,69.1899,68.47,68.6665,39284,0
+GSSC.US,D,20241105,000000,69.23,70.03,69.1588,70.03,33737,0
+GSSC.US,D,20241106,000000,73.2,74.63,72.98,74.4698,35779,0
+GSSC.US,D,20241107,000000,74.56,74.8609,74.12,74.1251,22252,0
+GSSC.US,D,20241108,000000,74.12,74.73,74.1168,74.73,18545,0
+GSSC.US,D,20241111,000000,75.5428,76.1299,75.4,75.9559,16864,0
+GSSC.US,D,20241112,000000,75.905,76.0482,74.6,74.6908,37146,0
+GSSC.US,D,20241113,000000,75.12,75.45,74.0324,74.0324,28144,0
+GSSC.US,D,20241114,000000,74.1301,74.1301,72.81,72.9143,49455,0
+GSSC.US,D,20241115,000000,72.85,72.91,71.77,71.965,21241,0
+GSSC.US,D,20241118,000000,72.315,72.6888,71.89,72.075,72381,0
+GSSC.US,D,20241119,000000,71.54,72.535,71.29,72.525,31770,0
+GSSC.US,D,20241120,000000,72.33,72.4694,71.77,72.4694,15836,0
+GSSC.US,D,20241121,000000,72.79,74.0206,72.79,73.8243,39756,0
+GSSC.US,D,20241122,000000,74.13,75.13,74.13,75.1103,19275,0
+GSSC.US,D,20241125,000000,76.4587,77,75.97,76.22,42979,0
+GSSC.US,D,20241126,000000,75.75,76.06,75.46,75.71,25216,0
+GSSC.US,D,20241127,000000,76.5,76.5,75.61,75.6632,16854,0
+GSSC.US,D,20241129,000000,76.052,76.09,75.741,75.845,12594,0
+GSSC.US,D,20241202,000000,75.66,76.4,75.47,76.18,24820,0
+GSSC.US,D,20241203,000000,75.9,76.12,75.35,75.54,17559,0
+GSSC.US,D,20241204,000000,75.92,75.9822,75.4499,75.9822,13164,0
+GSSC.US,D,20241205,000000,75.64,75.81,74.9818,74.9818,23816,0
+GSSC.US,D,20241206,000000,75.1593,75.3083,74.851,75.1763,21230,0
+GSSC.US,D,20241209,000000,75.71,75.779,74.7012,74.707,50563,0
+GSSC.US,D,20241210,000000,74.41,75.1399,74.18,74.5,79402,0
+GSSC.US,D,20241211,000000,75.04,75.32,74.76,75.04,110341,0
+GSSC.US,D,20241212,000000,74.73,74.865,74,74.14,46472,0
+GSSC.US,D,20241213,000000,73.89,73.95,73.07,73.56,23675,0
+GSSC.US,D,20241216,000000,73.7859,74.0634,73.36,73.59,44715,0
+GSSC.US,D,20241217,000000,73.61,73.61,72.7,72.86,36013,0
+GSSC.US,D,20241218,000000,73.18,73.21,69.14,69.36,40423,0
+GSSC.US,D,20241219,000000,70.58,70.6401,69.21,69.4659,42321,0
+GSSC.US,D,20241220,000000,69,70.65,68.98,69.79,30381,0
+GSSC.US,D,20241223,000000,69.3701,69.38,68.64,69.25,30524,0
+GSSC.US,D,20241224,000000,69.11,69.83,69.07,69.83,16001,0
+GSSC.US,D,20241226,000000,69.37,70.525,69.3,70.45,25345,0
+GSSC.US,D,20241227,000000,70.07,70.26,68.87,69.38,42398,0
+GSSC.US,D,20241230,000000,68.78,69.2386,68.0707,69,54030,0
+GSSC.US,D,20241231,000000,69.39,69.66,68.8011,69.13,43620,0
+GSSC.US,D,20250102,000000,69.515,69.91,68.6899,68.98,20409,0
+GSSC.US,D,20250103,000000,69.4199,69.98,68.9096,69.77,80741,0
+GSSC.US,D,20250106,000000,70.34,70.94,69.7104,69.83,59366,0
+GSSC.US,D,20250107,000000,70.19,70.19,68.8014,69.22,21134,0
+GSSC.US,D,20250108,000000,68.4176,69.25,68.3,69.2,31037,0
+GSSC.US,D,20250110,000000,68.06,68.11,67.1753,67.69,77117,0
+GSSC.US,D,20250113,000000,66.93,68.09,66.93,68.06,26112,0
+GSSC.US,D,20250114,000000,68.6,68.88,68.0405,68.7901,18375,0
+GSSC.US,D,20250115,000000,70.36,70.47,69.7529,70.23,16319,0
+GSSC.US,D,20250116,000000,70.16,70.56,69.83,70.39,18085,0
+GSSC.US,D,20250117,000000,70.92,70.92,70.51,70.58,15288,0
+GSSC.US,D,20250121,000000,71.15,71.92,71.11,71.92,15779,0
+GSSC.US,D,20250122,000000,71.4627,71.79,71.295,71.4,14234,0
+GSSC.US,D,20250123,000000,71.02,71.7,70.9487,71.52,23206,0
+GSSC.US,D,20250124,000000,71.63,71.6784,71.1821,71.44,106685,0
+GSSC.US,D,20250127,000000,70.94,71.725,70.58,70.9546,21117,0
+GSSC.US,D,20250128,000000,70.93,71.4481,70.83,71.26,14628,0
+GSSC.US,D,20250129,000000,71.34,71.465,70.53,71.09,15410,0
+GSSC.US,D,20250130,000000,71.9293,72.07,71.36,71.71,9307,0
+GSSC.US,D,20250131,000000,71.63,72.0314,70.65,70.95,11700,0
+GSSC.US,D,20250203,000000,69.1457,73.84,69.1101,69.9032,24933,0
+GSSC.US,D,20250204,000000,69.88,70.95,69.78,70.95,13967,0
+GSSC.US,D,20250205,000000,71.24,71.67,71.2299,71.67,10920,0
+GSSC.US,D,20250206,000000,71.7775,71.91,71.2106,71.46,14318,0
+GSSC.US,D,20250207,000000,71.4865,71.71,70.63,70.63,40142,0
+GSSC.US,D,20250210,000000,71.04,71.29,70.77,71.04,18788,0
+GSSC.US,D,20250211,000000,70.48,71.02,70.48,70.86,309456,0
+GSSC.US,D,20250212,000000,69.9622,70.429,69.73,70.12,15415,0
+GSSC.US,D,20250213,000000,70.4594,71.16,70.4285,71.08,14534,0
+GSSC.US,D,20250214,000000,71.6101,71.6291,70.82,70.98,18555,0
+GSSC.US,D,20250218,000000,71.205,71.41,70.94,71.3,23247,0
+GSSC.US,D,20250219,000000,70.84,71.2231,70.761,71.0044,18771,0
+GSSC.US,D,20250220,000000,70.59,70.7,69.88,70.08,41723,0
+GSSC.US,D,20250221,000000,70.16,70.16,68.245,68.28,63984,0
+GSSC.US,D,20250224,000000,67.89,68.538,67.53,67.84,51026,0
+GSSC.US,D,20250225,000000,68.1,68.19587,67.18,67.7782,33627,0
+GSSC.US,D,20250226,000000,68.495,68.73,67.69,67.8986,16070,0
+GSSC.US,D,20250227,000000,67.94,68.0199,66.885,66.95,17158,0
+GSSC.US,D,20250228,000000,66.6999,67.6,66.6999,67.5957,21563,0
+GSSC.US,D,20250303,000000,67.785,68,65.6,65.93,25399,0
+GSSC.US,D,20250304,000000,64.86,65.76,64.2319,65.1636,42399,0
+GSSC.US,D,20250305,000000,64.99,65.725,64.6201,65.67,33708,0
+GSSC.US,D,20250306,000000,64.595,66.0414,64.24,64.75,29940,0
+GSSC.US,D,20250307,000000,64.51,65.1499,63.6142,64.9854,37001,0
+GSSC.US,D,20250310,000000,64.125,64.4899,62.847,63.37,38525,0
+GSSC.US,D,20250311,000000,63.39,64.0205,62.76,63.26,58509,0
+GSSC.US,D,20250312,000000,63.91,64.11,62.9401,63.39,30653,0
+GSSC.US,D,20250313,000000,63.35,63.4,61.97,62.28,39707,0
+GSSC.US,D,20250314,000000,63.05,63.769,62.8695,63.769,25477,0
+GSSC.US,D,20250317,000000,64.138,64.73,63.9361,64.5023,29789,0
+GSSC.US,D,20250318,000000,64.02,64.21,63.87,64.08,95611,0
+GSSC.US,D,20250319,000000,64.32,65.4,64.32,65.17,44939,0
+GSSC.US,D,20250320,000000,64.63,65.38,64.57,64.76,22960,0
+GSSC.US,D,20250321,000000,63.9732,64.54,63.77,64.3297,17557,0
+GSSC.US,D,20250324,000000,65.4901,66.01,65.25,65.95,22944,0
+GSSC.US,D,20250325,000000,65.625,65.9,65.3889,65.46,37996,0
+GSSC.US,D,20250326,000000,65.522,65.6,64.51,64.77,30515,0
+GSSC.US,D,20250327,000000,64.54,65.04,64.31,64.62,27068,0
+GSSC.US,D,20250328,000000,64.48,64.54,62.87,63.2623,22126,0
+GSSC.US,D,20250331,000000,62.43,63.639,62.15,63.43,36577,0
+GSSC.US,D,20250401,000000,63.03,63.7799,62.59,63.48,23033,0
+GSSC.US,D,20250402,000000,63.19,64.39,63.07,64.38,30176,0
+GSSC.US,D,20250403,000000,61.4913,61.8864,60.07,60.32,57400,0
+GSSC.US,D,20250404,000000,57.89,58.54,56.83,58.03,114006,0
+GSSC.US,D,20250407,000000,55.54,59.83,55.04,57.23,97576,0
+GSSC.US,D,20250408,000000,59.09,59.62,55.22,55.86,49611,0
+GSSC.US,D,20250409,000000,55.5,60.7474,54.91,60.26,124520,0
+GSSC.US,D,20250410,000000,58.9547,58.9547,56.64,58.18,128766,0
+GSSC.US,D,20250411,000000,57.6,58.71,56.915,58.66,67636,0
+GSSC.US,D,20250414,000000,58.9762,59.7,58.13,59.26,39530,0
+GSSC.US,D,20250415,000000,59.1172,59.9792,59.0247,59.25,24803,0
+GSSC.US,D,20250416,000000,58.8539,59.26,58.05,58.68,29497,0
+GSSC.US,D,20250417,000000,59.1,59.3899,58.655,59.04,164500,0
+GSSC.US,D,20250421,000000,58.5184,58.58,57.26,57.75,26240,0
+GSSC.US,D,20250422,000000,58.8057,59.49,58.39,59.3,49154,0
+GSSC.US,D,20250423,000000,61.53,61.68,60.1442,60.23,32167,0
+GSSC.US,D,20250424,000000,60.3674,61.44,60.3674,61.44,14517,0
+GSSC.US,D,20250425,000000,60.905,61.3766,60.6715,61.3766,19231,0
+GSSC.US,D,20250428,000000,61.79,61.86,60.92,61.6783,19079,0
+GSSC.US,D,20250429,000000,61.36,62.2296,61.105,61.96,12788,0
+GSSC.US,D,20250430,000000,60.54,61.6299,60.5268,61.47,51752,0
+GSSC.US,D,20250501,000000,61.59,62.3897,61.59,61.97,9979,0
+GSSC.US,D,20250502,000000,62.9,63.62,62.6802,63.41,22411,0
+GSSC.US,D,20250505,000000,63,63.56,62.87,63.14,32599,0
+GSSC.US,D,20250506,000000,62.54,62.9501,62.12,62.6,18545,0
+GSSC.US,D,20250507,000000,62.93,62.97,62.3601,62.7792,17054,0
+GSSC.US,D,20250508,000000,63.43,64.54,63.078,64.06,23979,0
+GSSC.US,D,20250509,000000,64.2313,64.2768,63.72,63.99,29410,0
+GSSC.US,D,20250512,000000,66.32,66.53,65.5575,66.1,21532,0
+GSSC.US,D,20250513,000000,66.4199,66.68,66.31,66.5,18520,0
+GSSC.US,D,20250514,000000,66.28,66.28,65.79,65.79,11510,0
+GSSC.US,D,20250515,000000,65.81,66.2083,65.54,66.17,21556,0
+GSSC.US,D,20250516,000000,66.42,66.88,66.22,66.77,9335,0
+GSSC.US,D,20250519,000000,65.77,66.71,65.77,66.71,21210,0
+GSSC.US,D,20250520,000000,66.475,66.7999,66.31,66.6082,15444,0
+GSSC.US,D,20250521,000000,65.8901,66.09,64.81,64.84,16267,0
+GSSC.US,D,20250522,000000,64.49,65.08,64.49,64.77,17858,0
+GSSC.US,D,20250523,000000,64.03,64.72,64.03,64.56,24682,0
+GSSC.US,D,20250527,000000,65.16,66.2,65.05,66.2,36613,0
+GSSC.US,D,20250528,000000,66.2311,66.2311,65.4651,65.58,111003,0
+GSSC.US,D,20250529,000000,65.8639,66.03,65.29,65.82,52361,0
+GSSC.US,D,20250530,000000,65.22,65.86,65.125,65.54,66241,0
+GSSC.US,D,20250602,000000,65.52,65.62,64.77,65.62,29379,0
+GSSC.US,D,20250603,000000,65.76,66.62,65.41,66.5,38438,0
+GSSC.US,D,20250604,000000,66.6201,66.64,66.2001,66.29,59581,0
+GSSC.US,D,20250605,000000,66.21,66.7,66.02,66.28,49836,0
+GSSC.US,D,20250606,000000,67.15,67.45,67.02,67.43,41323,0
+GSSC.US,D,20250609,000000,67.69,68.019,67.54,67.65,18247,0
+GSSC.US,D,20250610,000000,67.97,68.2365,67.8,67.95,40390,0
+GSSC.US,D,20250611,000000,68.0544,68.39,67.61,67.62,20309,0
+GSSC.US,D,20250612,000000,67.16,67.4985,67.111,67.4,25110,0
+GSSC.US,D,20250613,000000,66.465,66.8485,65.84,66,25081,0
+GSSC.US,D,20250616,000000,66.52,67.19,66.52,66.86,24506,0
+GSSC.US,D,20250617,000000,66.39,66.7993,66.192,66.22,28606,0
+GSSC.US,D,20250618,000000,66.02,66.9,66.02,66.42,32321,0
+GSSC.US,D,20250620,000000,66.7501,67.02,66.27,66.42,27620,0
+GSSC.US,D,20250623,000000,66.5411,67.24,65.945,67.24,37577,0
+GSSC.US,D,20250624,000000,67.64,68.09,67.57,67.9344,41838,0
+GSSC.US,D,20250625,000000,67.68,67.7,66.76,67.09,51301,0
+GSSC.US,D,20250626,000000,67.4449,68.2856,67.4449,68.17,28253,0
+GSSC.US,D,20250627,000000,68.4331,68.91,67.986,68.36,87374,0
+GSSC.US,D,20250630,000000,68.77,68.83,68.51,68.61,26214,0
+GSSC.US,D,20250701,000000,68.3174,70.035,68.25,69.36,32200,0
+GSSC.US,D,20250702,000000,69.12,70.14,69.12,69.96,35439,0
+GSSC.US,D,20250703,000000,70.38931,70.71,70.38931,70.645,12219,0
+GSSC.US,D,20250707,000000,70.0801,70.66,69.47,69.57,15182,0
+GSSC.US,D,20250708,000000,70.08,70.32,69.8655,70.0188,33171,0
+GSSC.US,D,20250709,000000,70.41,70.5,69.8518,70.4978,13407,0
+GSSC.US,D,20250710,000000,70.2373,71.0704,70.2373,70.738,11058,0
+GSSC.US,D,20250711,000000,70.07,70.28,69.5536,69.5536,14662,0
+GSSC.US,D,20250714,000000,69.535,70.13,69.53,70.13,14262,0
+GSSC.US,D,20250715,000000,70.01,70.4,68.51,68.51,16647,0
+GSSC.US,D,20250716,000000,69.02,69.23,68.415,69.14,14896,0
+GSSC.US,D,20250717,000000,69.58,70.0045,69.17,69.928,21256,0
+GSSC.US,D,20250718,000000,70.1818,70.47,69.41,69.499,13526,0
+GSSC.US,D,20250721,000000,69.7871,70.04,69.19,69.24,17146,0
+GSSC.US,D,20250722,000000,69.25,70.0899,69.25,69.94,12650,0
+GSSC.US,D,20250723,000000,70.35,71.08,70.35,71.08,17763,0
+GSSC.US,D,20250724,000000,70.645,70.645,69.99,70.07,11124,0
+GSSC.US,D,20250725,000000,70.02,70.23,69.82,70.22,10840,0
+GSSC.US,D,20250728,000000,70.21,70.53,70.02,70.21,11257,0
+GSSC.US,D,20250729,000000,70.24,70.4498,69.7023,69.7691,9206,0
+GSSC.US,D,20250730,000000,70.085,70.5,69.0848,69.46,13994,0
+GSSC.US,D,20250731,000000,69.0185,69.5,68.775,68.8183,9561,0
+GSSC.US,D,20250801,000000,67.84,67.84,66.8065,67.52,17623,0
+GSSC.US,D,20250804,000000,68.105,68.9626,68.072,68.9362,21100,0
+GSSC.US,D,20250805,000000,69.34,69.4752,68.58,69.28,25551,0
+GSSC.US,D,20250806,000000,69.12,69.49,69.0559,69.33,14268,0
+GSSC.US,D,20250807,000000,69.7715,70.03,68.85,69.03,15084,0
+GSSC.US,D,20250808,000000,69.31,69.688,69.1901,69.3516,14222,0
+GSSC.US,D,20250811,000000,69.71,69.7196,69.3161,69.455,19792,0
+GSSC.US,D,20250812,000000,70.05,71.68,69.94,71.68,14394,0
+GSSC.US,D,20250813,000000,72.0848,73.1171,72.07,72.97,17217,0
+GSSC.US,D,20250814,000000,72.1688,72.17,71.54,71.97,16893,0
+GSSC.US,D,20250815,000000,72.04,72.21,71.25,71.66,22530,0
+GSSC.US,D,20250818,000000,71.68,72.03,71.68,71.92,60505,0
+GSSC.US,D,20250819,000000,72.05,72.25,71.4445,71.59,37955,0
+GSSC.US,D,20250820,000000,71.25,71.71,70.94,71.34,18232,0
+GSSC.US,D,20250821,000000,71.06,71.579,71.06,71.51,14126,0
+GSSC.US,D,20250822,000000,71.9486,74.4,71.83,74.17,50099,0
+GSSC.US,D,20250825,000000,73.9714,74.1999,73.565,73.62,28651,0
+GSSC.US,D,20250826,000000,73.82,74.22,73.82,74.14,137500,0
+GSSC.US,D,20250827,000000,74.2739,74.6399,73.95,74.62,25350,0
+GSSC.US,D,20250828,000000,74.66,74.7346,74.35,74.59,29491,0
+GSSC.US,D,20250829,000000,74.55,74.71,74.11,74.29,49234,0
+GSSC.US,D,20250902,000000,73.39,73.91,73.22,73.74,32909,0
+GSSC.US,D,20250903,000000,73.4231,74.1,73.29,73.6846,24100,0
+GSSC.US,D,20250904,000000,73.86,74.666,73.64,74.666,73602,0
+GSSC.US,D,20250905,000000,75.26,75.28,74.205,74.875,41238,0
+GSSC.US,D,20250908,000000,74.64,75.1286,74.5009,75.0115,21479,0
+GSSC.US,D,20250909,000000,74.6504,74.775,74.26,74.34,22691,0
+GSSC.US,D,20250910,000000,74.51,74.7899,74,74.27,24939,0
+GSSC.US,D,20250911,000000,75.01,75.72,74.46,75.7,299562,0
+GSSC.US,D,20250912,000000,75.47,75.65,74.76,74.76,38313,0
+GSSC.US,D,20250915,000000,74.96,75.35,74.92,74.98,26136,0
+GSSC.US,D,20250916,000000,75.05,75.05,74.4199,74.83,37699,0
+GSSC.US,D,20250917,000000,75.24,76.2099,74.525,75.02,31352,0
+GSSC.US,D,20250918,000000,75.74,76.8288,75.72,76.75,99124,0
+GSSC.US,D,20250919,000000,76.6,77.03,76.01,76.01,59545,0
+GSSC.US,D,20250922,000000,75.72,76.61,75.72,76.48,76570,0
+GSSC.US,D,20250923,000000,76.8449,77.2087,76.03,76.04,62128,0
+GSSC.US,D,20250924,000000,75.868,75.93,75.03,75.03,25315,0
+GSSC.US,D,20250925,000000,74.3201,74.61,74.02,74.39,40619,0
+GSSC.US,D,20250926,000000,74.6899,75.189,74.62,75.13,14101,0
+GSSC.US,D,20250929,000000,75.39,75.6,74.6965,74.925,28935,0
+GSSC.US,D,20250930,000000,74.975,75.06,74.2045,74.89,34999,0
+GSSC.US,D,20251001,000000,74.65,75.1,74.47,74.91,23499,0
+GSSC.US,D,20251002,000000,75,75.25,74.4764,75.15,38265,0
+GSSC.US,D,20251003,000000,75.62,76.4186,75.57,75.59,33687,0
+GSSC.US,D,20251006,000000,76.07,76.25,75.5171,75.729,37320,0
+GSSC.US,D,20251007,000000,75.83,75.83,74.66,74.789,31931,0
+GSSC.US,D,20251008,000000,74.725,75.465,74.725,75.4546,18305,0
+GSSC.US,D,20251009,000000,75.43,75.43,74.62,74.8992,26281,0
+GSSC.US,D,20251010,000000,75.15,75.15,72.42,72.42,33432,0
+GSSC.US,D,20251013,000000,73.76,74.35,73.53,74.27,25537,0
+GSSC.US,D,20251014,000000,73.43,75.8,73.18,75.4258,17038,0
+GSSC.US,D,20251015,000000,76.2939,76.529,75.31,75.83,15121,0
+GSSC.US,D,20251016,000000,76.07,76.15,74.1468,74.3468,14887,0
+GSSC.US,D,20251017,000000,73.85,74.4,73.57,74.04,25888,0
+GSSC.US,D,20251020,000000,74.96,75.39,74.82,75.381,25678,0
+GSSC.US,D,20251021,000000,74.97,75.66,74.8084,75.5011,24892,0
+GSSC.US,D,20251022,000000,75.375,75.375,73.895,74.601,21818,0
+GSSC.US,D,20251023,000000,75.11,75.65,74.74,75.4285,14457,0
+GSSC.US,D,20251024,000000,76.35,76.6759,76.3,76.3,21998,0
+GSSC.US,D,20251027,000000,76.89,76.89,76.16,76.2846,29577,0
+GSSC.US,D,20251028,000000,75.85,76.455,75.71,75.84,22965,0
+GSSC.US,D,20251029,000000,75.4,76.23,74.4798,74.909,41244,0
+GSSC.US,D,20251030,000000,74.7432,75.2572,74.3305,74.3305,23742,0
+GSSC.US,D,20251031,000000,74.125,74.7299,74.02,74.6608,24892,0
+GSSC.US,D,20251103,000000,74.25,74.665,73.6999,74.58,53571,0
+GSSC.US,D,20251104,000000,73.4781,74.14,73.3,73.3,32242,0
+GSSC.US,D,20251105,000000,74.05,74.813,73.66,74.66,15970,0
+GSSC.US,D,20251106,000000,74.35,74.52,73.179,73.179,20272,0
+GSSC.US,D,20251107,000000,72.81,73.65,72.3651,73.65,38825,0
+GSSC.US,D,20251110,000000,74.35,74.63,73.75,74.24,31951,0
+GSSC.US,D,20251111,000000,74.35,74.6,74.1102,74.52,22481,0
+GSSC.US,D,20251112,000000,74.7135,75.15,74.5,74.509,18821,0
+GSSC.US,D,20251113,000000,74.03,74.1173,72.48,72.73,35120,0
+GSSC.US,D,20251114,000000,71.98,72.94,71.63,72.61,23086,0
+GSSC.US,D,20251117,000000,72.235,72.67,70.9695,71.061,30230,0
+GSSC.US,D,20251118,000000,71.04,71.645,70.63,71.26,43013,0
+GSSC.US,D,20251119,000000,71.45,72.05,71,71.211,24431,0
+GSSC.US,D,20251120,000000,72.6,72.769,70.2109,70.2109,27639,0
+GSSC.US,D,20251121,000000,70.73,72.718,70.6,72.15,149956,0
+GSSC.US,D,20251124,000000,72.47,73.44,72.46,73.31,16958,0
+GSSC.US,D,20251125,000000,73.89,75.16,73.52,74.97,33296,0
+GSSC.US,D,20251126,000000,75.01,75.87,75.01,75.425,22321,0
+GSSC.US,D,20251128,000000,75.48,75.75,75.3628,75.665,16673,0
+GSSC.US,D,20251201,000000,74.89,75.47,74.73,74.89,21878,0
+GSSC.US,D,20251202,000000,75.25,75.256,74.87,74.87,14659,0
+GSSC.US,D,20251203,000000,75.135,76.19,75.11,76.17,18633,0
+GSSC.US,D,20251204,000000,76.1,76.83,75.85,76.44,23300,0
+GSSC.US,D,20251205,000000,76.2801,76.737,76.1426,76.32,11357,0
+GSSC.US,D,20251208,000000,76.42,76.73,76.13,76.1709,17903,0
+GSSC.US,D,20251209,000000,76.4497,76.86,76.06,76.6,30621,0
+GSSC.US,D,20251210,000000,76.8,78.135,76.39,77.779,39990,0
+GSSC.US,D,20251211,000000,77.88,78.74,77.6,78.67,59174,0
+GSSC.US,D,20251212,000000,78.68,78.68,77.645,77.675,24825,0
+GSSC.US,D,20251215,000000,78.29,78.29,77.2551,77.2551,20721,0
+GSSC.US,D,20251216,000000,77.23,77.395,76.71,77.14,12784,0
+GSSC.US,D,20251217,000000,77.325,77.8,76.3002,76.3544,27189,0
+GSSC.US,D,20251218,000000,77.36,77.579,76.81,76.9079,28222,0
+GSSC.US,D,20251219,000000,77.32,77.3784,76.95,77.143,26796,0
+GSSC.US,D,20251222,000000,77.78,78.35,77.48,77.8392,48333,0
+GSSC.US,D,20251223,000000,77.41,77.41,77.0832,77.1288,19352,0
+GSSC.US,D,20251224,000000,77.07,77.4456,77.05,77.3888,11625,0
+GSSC.US,D,20251226,000000,77.18,77.26,76.9104,77.1032,13226,0
+GSSC.US,D,20251229,000000,76.745,77.035,76.53,76.6401,26696,0
+GSSC.US,D,20251230,000000,76.5,76.65,76.1601,76.1601,20391,0
+GSSC.US,D,20251231,000000,76.0798,76.2,75.57,75.63,19072,0
+GSSC.US,D,20260102,000000,75.7136,76.06,75.34,75.8226,34152,0
+GSSC.US,D,20260105,000000,76.225,77.48,76.06,77.196,27923,0
+GSSC.US,D,20260106,000000,76.88,78.12,76.8301,78.12,81548,0
+GSSC.US,D,20260107,000000,78.09,78.28,77.54,77.73,45141,0
+GSSC.US,D,20260108,000000,78,78.8292,77.43,78.7699,43829,0
+GSSC.US,D,20260109,000000,79.41,79.51,78.3901,79.125,28622,0
+GSSC.US,D,20260112,000000,78.65,79.4,78.51,79.29,30650,0
+GSSC.US,D,20260113,000000,79.4246,79.4246,78.98,79.0652,18242,0
+GSSC.US,D,20260114,000000,78.91,79.56,78.8,79.39,39041,0
+GSSC.US,D,20260115,000000,79.75,80.7,79.73,80.3078,42858,0
+GSSC.US,D,20260116,000000,80.38,80.4398,79.8901,80.0455,24611,0
+GSSC.US,D,20260120,000000,79.19,79.7162,78.61,79.12,48131,0
+GSSC.US,D,20260121,000000,79.735,80.969,79.4812,80.71,30370,0
+GSSC.US,D,20260122,000000,81.52,81.91,81.21,81.24,20047,0
+GSSC.US,D,20260123,000000,80.87863,81.18,79.73,79.91,20050,0
+GSSC.US,D,20260126,000000,79.94,80.2762,79.5231,79.7827,25029,0
+GSSC.US,D,20260127,000000,79.47,79.81,79.3101,79.6345,16451,0
+GSSC.US,D,20260128,000000,79.95,80.01,79.12556,79.1468,21813,0
+GSSC.US,D,20260129,000000,79.4,79.645,78.31,79.4945,1521473,0
+GSSC.US,D,20260130,000000,79.23,79.3309,78.101,78.5997,32529,0
+GSSC.US,D,20260202,000000,78.5047,80.06,78.19,79.53,23614,0
+GSSC.US,D,20260203,000000,79.6452,80.2241,78.55,79.54,19232,0
+GSSC.US,D,20260204,000000,79.85,79.86,78.295,78.9954,24463,0
+GSSC.US,D,20260205,000000,78.79,79.21,77.62,77.7771,52434,0
+GSSC.US,D,20260206,000000,79.33,80.365,78.94,80.07,27121,0
+GSSC.US,D,20260209,000000,79.87,80.7328,79.77,80.3853,21762,0
+GSSC.US,D,20260210,000000,80.475,80.9,80.295,80.35,14145,0
+GSSC.US,D,20260211,000000,80.639,81.03,79.25,79.88,21819,0
+GSSC.US,D,20260212,000000,80.5,80.5,78.04,78.41,33705,0
+GSSC.US,D,20260213,000000,78.86,79.8699,78.25,79.2729,31491,0
+GSSC.US,D,20260217,000000,79.33,79.645,78.37,79.18,67261,0
+GSSC.US,D,20260218,000000,79.84,80.275,79.12,79.4,21286,0
diff --git a/daily/us/nyse etfs/1/guru.us.txt b/daily/us/nyse etfs/1/guru.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..16f164548eaeb6d48bcdd8dc2c0d70d819b50bbc
--- /dev/null
+++ b/daily/us/nyse etfs/1/guru.us.txt	
@@ -0,0 +1,3396 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GURU.US,D,20120607,000000,14.2088,14.2088,13.667,13.667,12978.808983818,0
+GURU.US,D,20120608,000000,13.604,13.746,13.496,13.746,1380.405117354,0
+GURU.US,D,20120611,000000,14.1628,14.1628,13.461,13.461,6920.0308709094,0
+GURU.US,D,20120612,000000,13.461,13.596,13.4091,13.596,5268.5461979011,0
+GURU.US,D,20120613,000000,13.506,13.613,13.4091,13.4451,10022.941504266,0
+GURU.US,D,20120614,000000,13.524,13.524,13.48,13.48,563.1652761379,0
+GURU.US,D,20120615,000000,13.569,13.675,13.542,13.675,563.1652761379,0
+GURU.US,D,20120618,000000,13.72,13.72,13.675,13.72,2488.7303854904,0
+GURU.US,D,20120619,000000,14.0279,14.0739,13.9949,13.9949,2104.6176571832,0
+GURU.US,D,20120620,000000,14.0829,14.0829,13.9949,14.0279,6567.9275366278,0
+GURU.US,D,20120621,000000,14.0469,14.0469,13.657,13.667,5736.6835855255,0
+GURU.US,D,20120622,000000,13.629,13.629,13.629,13.629,1915.5621737195,0
+GURU.US,D,20120625,000000,13.542,13.542,13.461,13.461,1390.408052987,0
+GURU.US,D,20120626,000000,13.496,13.524,13.496,13.524,676.1984487908,0
+GURU.US,D,20120627,000000,13.622,13.72,13.622,13.72,641.1881740753,0
+GURU.US,D,20120628,000000,13.542,13.542,13.48,13.48,1239.3637249287,0
+GURU.US,D,20120629,000000,13.8969,14.0209,13.8969,13.9849,3941.156639402,0
+GURU.US,D,20120702,000000,14.1728,14.1728,14.0469,14.0569,790.231915007,0
+GURU.US,D,20120703,000000,14.1378,14.2088,14.1119,14.2088,815.2392540895,0
+GURU.US,D,20120705,000000,14.2358,14.2528,14.1728,14.2008,12495.667192744,0
+GURU.US,D,20120706,000000,14.0209,14.0209,14.0209,14.0209,394.1156639402,0
+GURU.US,D,20120709,000000,13.9679,13.9679,13.9679,13.9679,222.0651710526,0
+GURU.US,D,20120710,000000,13.9409,13.9409,13.9409,13.9409,113.0331726529,0
+GURU.US,D,20120713,000000,13.8969,13.8969,13.8969,13.8969,113.0331726529,0
+GURU.US,D,20120716,000000,13.9049,13.9049,13.8339,13.8339,676.1984487908,0
+GURU.US,D,20120717,000000,14.0209,14.0209,14.0129,14.0129,563.1652761379,0
+GURU.US,D,20120719,000000,14.1468,14.1468,14.1468,14.1468,5631.652761379,0
+GURU.US,D,20120720,000000,13.9769,13.9849,13.9769,13.9849,676.1984487908,0
+GURU.US,D,20120723,000000,13.746,13.746,13.746,13.746,339.0995179587,0
+GURU.US,D,20120731,000000,14.0649,14.0649,13.9679,13.9679,1576.4626557608,0
+GURU.US,D,20120802,000000,13.72,13.9049,13.72,13.746,608.1784864864,0
+GURU.US,D,20120803,000000,13.72,14.2008,13.72,14.2008,1239.3637249287,0
+GURU.US,D,20120807,000000,14.3848,14.3848,14.3848,14.3848,113.0331726529,0
+GURU.US,D,20120814,000000,14.6447,14.7137,14.6447,14.6717,3040.892432432,0
+GURU.US,D,20120816,000000,14.6967,14.8996,14.6967,14.8996,339.0995179587,0
+GURU.US,D,20120820,000000,14.9166,14.9166,14.9166,14.9166,472.1385618776,0
+GURU.US,D,20120821,000000,14.9806,14.9806,14.9806,14.9806,394.1156639402,0
+GURU.US,D,20120822,000000,14.8566,14.9076,14.8566,14.8566,563.1652761379,0
+GURU.US,D,20120823,000000,14.7857,14.7927,14.7857,14.7857,790.231915007,0
+GURU.US,D,20120824,000000,14.8196,14.8286,14.8196,14.8286,280.082197724,0
+GURU.US,D,20120827,000000,14.8466,14.8466,14.8466,14.8466,563.1652761379,0
+GURU.US,D,20120828,000000,14.9166,14.9166,14.8746,14.8746,8109.3799176731,0
+GURU.US,D,20120829,000000,14.8746,14.8746,14.8656,14.8746,11260.304642068,0
+GURU.US,D,20120830,000000,14.8746,14.8746,14.8746,14.8746,167.0490250711,0
+GURU.US,D,20120904,000000,14.8386,14.8386,14.8386,14.8386,113.0331726529,0
+GURU.US,D,20120905,000000,14.9806,15.8423,14.9166,14.9536,8280.4301169974,0
+GURU.US,D,20120906,000000,14.9536,14.9536,14.9536,14.9536,956.2806465148,0
+GURU.US,D,20120907,000000,15.1945,15.3805,15.1945,15.3805,18680.482294628,0
+GURU.US,D,20120910,000000,15.3635,15.3635,15.3635,15.3635,1126.3305522758,0
+GURU.US,D,20120911,000000,15.3265,15.3265,15.3265,15.3265,113.0331726529,0
+GURU.US,D,20120912,000000,15.3805,15.4505,15.3805,15.4325,4891.435524537,0
+GURU.US,D,20120914,000000,15.7364,15.9223,15.7364,15.8234,5579.6374960874,0
+GURU.US,D,20120917,000000,15.8513,15.8513,15.7184,15.7184,6080.7845713007,0
+GURU.US,D,20120918,000000,15.7614,15.7614,15.7094,15.7094,2063.6056210879,0
+GURU.US,D,20120919,000000,15.7364,15.7364,15.7094,15.7274,1756.5154971548,0
+GURU.US,D,20120920,000000,15.7094,15.7094,15.5764,15.5764,703.2063749999,0
+GURU.US,D,20120921,000000,15.6274,15.6274,15.6274,15.6274,563.1652761379,0
+GURU.US,D,20120924,000000,15.5844,15.5844,15.5224,15.5224,1406.4127499998,0
+GURU.US,D,20120926,000000,15.1945,15.1945,15.1945,15.1945,563.1652761379,0
+GURU.US,D,20120927,000000,15.3995,15.4165,15.3995,15.4165,676.1984487908,0
+GURU.US,D,20121001,000000,15.4085,15.4085,15.4085,15.4085,394.1156639402,0
+GURU.US,D,20121002,000000,15.4245,15.4325,15.4165,15.4325,1350.396310455,0
+GURU.US,D,20121003,000000,15.5584,15.5584,15.5584,15.5584,563.1652761379,0
+GURU.US,D,20121004,000000,15.6184,15.6184,15.5844,15.5844,2380.698680654,0
+GURU.US,D,20121008,000000,15.6454,15.6454,15.6454,15.6454,2252.6611045516,0
+GURU.US,D,20121009,000000,15.5494,15.5674,15.5494,15.5674,1406.4127499998,0
+GURU.US,D,20121010,000000,15.4505,15.4505,15.4505,15.4505,1126.3305522758,0
+GURU.US,D,20121011,000000,15.5844,15.5844,15.5844,15.5844,246.0722165718,0
+GURU.US,D,20121012,000000,15.4415,15.4415,15.4325,15.4325,1269.3725318277,0
+GURU.US,D,20121016,000000,15.6724,15.6724,15.6634,15.6634,222.0651710526,0
+GURU.US,D,20121017,000000,15.7704,15.7704,15.7614,15.7614,339.0995179587,0
+GURU.US,D,20121019,000000,15.5054,15.5054,15.4505,15.5054,1729.5075709457,0
+GURU.US,D,20121023,000000,15.3995,15.3995,15.3995,15.3995,496.1456073968,0
+GURU.US,D,20121025,000000,15.3095,15.3095,12.6803,15.2375,10349.037205902,0
+GURU.US,D,20121026,000000,13.515,15.2375,13.515,15.1845,2196.6446650068,0
+GURU.US,D,20121031,000000,13.8079,15.2465,13.8079,15.2465,1239.3637249287,0
+GURU.US,D,20121101,000000,15.3185,15.4775,15.3185,15.4775,449.1318099217,0
+GURU.US,D,20121102,000000,15.5404,15.5404,15.5404,15.5404,901.2645005333,0
+GURU.US,D,20121106,000000,15.4605,15.4605,15.4605,15.4605,113.0331726529,0
+GURU.US,D,20121107,000000,15.0696,15.0696,15.0696,15.0696,113.0331726529,0
+GURU.US,D,20121109,000000,14.9976,14.9976,14.9976,14.9976,563.1652761379,0
+GURU.US,D,20121112,000000,14.9806,15.0066,14.9806,14.9806,573.1682117709,0
+GURU.US,D,20121113,000000,14.9166,14.9166,14.8896,14.8896,447.1312227951,0
+GURU.US,D,20121114,000000,14.9976,14.9976,14.7317,14.7317,540.158524182,0
+GURU.US,D,20121115,000000,14.6717,14.7777,14.6447,14.6447,3582.0512501773,0
+GURU.US,D,20121119,000000,14.9356,15.0956,14.2088,15.0856,1698.4984704834,0
+GURU.US,D,20121120,000000,15.2035,15.2115,15.1136,15.1136,8025.3552583559,0
+GURU.US,D,20121121,000000,15.2205,15.3445,15.2205,15.3445,3269.9596584277,0
+GURU.US,D,20121127,000000,15.3995,15.4505,15.3995,15.4505,334.0980501422,0
+GURU.US,D,20121129,000000,15.6274,15.7094,15.6274,15.7094,563.1652761379,0
+GURU.US,D,20121130,000000,15.7454,15.7454,15.5844,15.5844,956.2806465148,0
+GURU.US,D,20121203,000000,15.6914,15.7614,15.6374,15.6544,1738.5102130154,0
+GURU.US,D,20121204,000000,15.6724,15.6724,15.5934,15.5934,838.2460060454,0
+GURU.US,D,20121205,000000,15.5224,15.5224,15.5224,15.5224,222.0651710526,0
+GURU.US,D,20121206,000000,15.5144,15.5674,14.8746,15.5674,1002.2941504266,0
+GURU.US,D,20121207,000000,15.6274,15.6274,15.6274,15.6274,1126.3305522758,0
+GURU.US,D,20121210,000000,15.6724,15.7974,15.6724,15.7614,4030.1827665357,0
+GURU.US,D,20121211,000000,16.0113,16.0183,15.8863,15.9833,1618.4749854194,0
+GURU.US,D,20121213,000000,15.9493,15.9493,15.9223,15.9223,650.190816145,0
+GURU.US,D,20121214,000000,15.8064,15.8144,15.7974,15.8144,790.231915007,0
+GURU.US,D,20121218,000000,16.0803,16.4112,16.0803,16.4112,4447.3051824318,0
+GURU.US,D,20121219,000000,16.3852,16.3852,16.3852,16.3852,216.0634096728,0
+GURU.US,D,20121220,000000,16.4022,16.4462,16.3662,16.4462,7996.3467450202,0
+GURU.US,D,20121221,000000,16.2582,16.2582,16.2582,16.2582,113.0331726529,0
+GURU.US,D,20121227,000000,16.1383,16.1383,16.1283,16.1283,338.0992243954,0
+GURU.US,D,20121228,000000,16.1463,16.1463,16.1093,16.1093,2899.8510400067,0
+GURU.US,D,20121231,000000,15.8753,16.3822,15.8753,16.3342,3027.8886161091,0
+GURU.US,D,20130102,000000,16.8311,16.8601,16.6261,16.8601,6770.9871299777,0
+GURU.US,D,20130103,000000,16.935,16.993,16.8151,16.8151,3088.9065234704,0
+GURU.US,D,20130104,000000,16.935,17.095,16.935,17.095,4120.2091872327,0
+GURU.US,D,20130107,000000,17.067,17.114,17.057,17.076,7572.222274181,0
+GURU.US,D,20130108,000000,17.038,17.038,16.926,16.926,800.23485064,0
+GURU.US,D,20130109,000000,17.012,17.021,17.003,17.021,1223.3590279159,0
+GURU.US,D,20130110,000000,17.5458,17.5458,17.029,17.095,7105.0851801199,0
+GURU.US,D,20130111,000000,17.095,17.133,17.067,17.133,741.2175304053,0
+GURU.US,D,20130114,000000,17.169,17.169,17.003,17.029,2180.639967994,0
+GURU.US,D,20130115,000000,17.095,17.095,17.003,17.095,309.0907110597,0
+GURU.US,D,20130116,000000,17.003,17.003,17.003,17.003,255.0748586415,0
+GURU.US,D,20130117,000000,17.123,17.15,17.123,17.15,394.1156639402,0
+GURU.US,D,20130118,000000,17.15,17.15,17.15,17.15,211.0619418563,0
+GURU.US,D,20130122,000000,17.123,17.6958,17.123,17.2159,11350.331062765,0
+GURU.US,D,20130123,000000,17.2609,17.2809,17.2439,17.2809,3943.1572265286,0
+GURU.US,D,20130124,000000,17.2909,17.3379,17.2909,17.3379,2249.6602238617,0
+GURU.US,D,20130125,000000,17.3289,17.3749,17.2809,17.3749,1797.5275332501,0
+GURU.US,D,20130128,000000,17.4039,17.4039,17.3569,17.3569,13525.969562943,0
+GURU.US,D,20130129,000000,17.3479,17.4599,17.3479,17.4599,852.2501159316,0
+GURU.US,D,20130130,000000,17.4219,17.5918,17.3569,17.3569,1223.3590279159,0
+GURU.US,D,20130131,000000,17.4219,17.4599,17.3569,17.4599,3677.0791386908,0
+GURU.US,D,20130201,000000,17.5818,17.6958,17.5818,17.6858,6273.8412290176,0
+GURU.US,D,20130204,000000,17.4989,17.5818,17.4509,17.4509,2345.6884059385,0
+GURU.US,D,20130205,000000,17.5728,17.6858,17.5728,17.6858,14766.333581435,0
+GURU.US,D,20130206,000000,17.5538,17.7518,17.5538,17.7148,12817.761720126,0
+GURU.US,D,20130207,000000,17.7328,17.7328,17.6478,17.6778,1775.5210748575,0
+GURU.US,D,20130208,000000,17.6578,17.9297,17.6578,17.9197,11680.427938654,0
+GURU.US,D,20130211,000000,17.9197,17.9667,17.9197,17.9667,8355.4521342449,0
+GURU.US,D,20130212,000000,18.0137,18.0977,18.0137,18.0607,2345.6884059385,0
+GURU.US,D,20130213,000000,18.0327,18.1547,17.3569,17.9767,10999.228022047,0
+GURU.US,D,20130214,000000,18.0607,18.1357,18.0057,18.1357,5659.6609811514,0
+GURU.US,D,20130215,000000,18.1747,18.1747,18.1077,18.1077,1865.5474955545,0
+GURU.US,D,20130219,000000,18.1357,18.2486,18.1357,18.2296,3552.0424432783,0
+GURU.US,D,20130220,000000,18.2386,18.2386,17.9197,17.9197,2535.7441829655,0
+GURU.US,D,20130221,000000,17.9197,17.9197,17.5538,17.6858,4557.3374743948,0
+GURU.US,D,20130222,000000,17.7328,17.8278,17.6858,17.8278,4152.2185812583,0
+GURU.US,D,20130225,000000,17.8278,17.9007,17.5458,17.5458,2982.8754057606,0
+GURU.US,D,20130226,000000,17.5169,17.5369,17.5169,17.5369,1280.375761024,0
+GURU.US,D,20130227,000000,17.6478,17.7978,17.6478,17.7978,2836.8325455188,0
+GURU.US,D,20130228,000000,17.9007,17.9007,17.7978,17.7978,5248.5403266351,0
+GURU.US,D,20130301,000000,17.6778,17.8548,17.6778,17.8548,3595.0550665002,0
+GURU.US,D,20130304,000000,17.8358,18.1837,17.7328,17.7898,9355.7456975449,0
+GURU.US,D,20130305,000000,18.1937,18.1937,18.0327,18.0977,3600.0565343167,0
+GURU.US,D,20130306,000000,18.1547,18.4816,18.0137,18.0877,6197.8189182068,0
+GURU.US,D,20130307,000000,18.1357,18.1447,18.0977,18.1357,1126.3305522758,0
+GURU.US,D,20130308,000000,18.4106,18.4106,18.2846,18.3516,4159.2206362014,0
+GURU.US,D,20130311,000000,18.3316,18.4346,18.3316,18.4346,2982.8754057606,0
+GURU.US,D,20130312,000000,18.4276,18.4436,18.2946,18.3416,10337.033683142,0
+GURU.US,D,20130313,000000,18.3416,18.6425,18.3416,18.4276,1066.3129384778,0
+GURU.US,D,20130314,000000,18.4276,18.4436,18.4106,18.4436,3303.9696395799,0
+GURU.US,D,20130315,000000,18.4436,18.4436,18.3416,18.3906,1443.4236118419,0
+GURU.US,D,20130318,000000,18.2386,18.2386,18.1267,18.1267,3325.9760979725,0
+GURU.US,D,20130319,000000,18.2846,18.2846,18.0137,18.0137,1058.3105899714,0
+GURU.US,D,20130320,000000,18.1647,18.1647,18.1647,18.1647,106.0311177098,0
+GURU.US,D,20130321,000000,18.1837,18.2037,18.1267,18.1267,2876.8442880508,0
+GURU.US,D,20130322,000000,18.1747,18.2386,18.1747,18.2127,1012.2970860596,0
+GURU.US,D,20130325,000000,18.2486,18.2486,18.2127,18.2127,2556.7503477948,0
+GURU.US,D,20130327,000000,18.2127,18.3316,18.2127,18.3316,958.2812336414,0
+GURU.US,D,20130328,000000,18.3316,18.4816,18.3316,18.4536,3145.9232565785,0
+GURU.US,D,20130401,000000,18.4716,18.4716,18.2217,18.2486,3946.1581072185,0
+GURU.US,D,20130402,000000,18.3146,18.3416,18.2756,18.2756,5024.4745684559,0
+GURU.US,D,20130403,000000,18.2946,18.2946,18.0607,18.0607,1667.4893700211,0
+GURU.US,D,20130404,000000,18.0057,18.0797,17.9097,18.0797,3098.9094591034,0
+GURU.US,D,20130405,000000,17.7518,17.9667,17.7518,17.9567,980565.7736446,0
+GURU.US,D,20130408,000000,18.0607,18.2127,18.0507,18.2127,1034.3035444522,0
+GURU.US,D,20130409,000000,18.2386,18.3516,18.1747,18.3046,3002.8812770266,0
+GURU.US,D,20130410,000000,18.3806,18.5586,18.2296,18.4636,3550.0418561517,0
+GURU.US,D,20130411,000000,18.5106,18.6885,18.5106,18.6425,2007.5891815431,0
+GURU.US,D,20130412,000000,18.5006,18.6425,18.5006,18.6425,775.2275115575,0
+GURU.US,D,20130415,000000,18.5586,18.5586,18.1267,18.1267,3464.0166097079,0
+GURU.US,D,20130416,000000,18.2037,18.4276,18.2037,18.4276,9072.662619131,0
+GURU.US,D,20130417,000000,18.2296,18.2296,17.9957,18.0877,14649.299234529,0
+GURU.US,D,20130418,000000,18.0607,18.0877,17.8927,17.9767,3518.0324621261,0
+GURU.US,D,20130419,000000,18.0417,18.1837,17.9007,18.0797,2587.7594482571,0
+GURU.US,D,20130422,000000,18.0137,18.2756,18.0137,18.2756,1347.3954297651,0
+GURU.US,D,20130423,000000,18.4816,18.5396,18.4816,18.5296,2736.8031891888,0
+GURU.US,D,20130424,000000,18.4916,18.7275,18.4916,18.6425,2007.5891815431,0
+GURU.US,D,20130425,000000,18.9244,18.9244,18.8765,18.8765,405.1188931365,0
+GURU.US,D,20130426,000000,18.8105,18.8765,18.8105,18.8105,390132.49497114,0
+GURU.US,D,20130429,000000,18.8495,18.9534,18.8495,18.9064,6732.9759745723,0
+GURU.US,D,20130430,000000,18.9344,19.1574,18.8395,18.9794,43542.778810449,0
+GURU.US,D,20130501,000000,18.9994,18.9994,18.8395,18.9244,1073.3149934209,0
+GURU.US,D,20130502,000000,18.9244,19.0834,18.8765,19.0744,1729.5075709457,0
+GURU.US,D,20130503,000000,19.3193,19.3273,19.1674,19.1674,38439.281050492,0
+GURU.US,D,20130506,000000,19.6552,19.6552,19.3273,19.4033,35566.437936695,0
+GURU.US,D,20130507,000000,19.4493,19.4963,19.3763,19.4963,125307.77496815,0
+GURU.US,D,20130508,000000,19.4593,19.6552,19.4593,19.6082,14561.273400958,0
+GURU.US,D,20130509,000000,18.9534,19.7112,18.9534,19.5982,32165.439821475,0
+GURU.US,D,20130510,000000,19.6082,19.6912,19.4693,19.6742,9802.87692034,0
+GURU.US,D,20130513,000000,19.6912,19.8522,19.5882,19.7012,46084.524754794,0
+GURU.US,D,20130514,000000,19.7012,19.9471,19.7012,19.9471,25309.427738617,0
+GURU.US,D,20130515,000000,19.9192,20.0481,19.8522,20.0481,56207.49561539,0
+GURU.US,D,20130516,000000,20.0041,20.1171,19.9471,19.9941,32072.412520088,0
+GURU.US,D,20130517,000000,20.0041,20.2571,19.9941,20.2381,25018.342311696,0
+GURU.US,D,20130520,000000,20.2111,20.331,20.2111,20.2651,16999.989108284,0
+GURU.US,D,20130521,000000,20.304,20.37,20.2471,20.2651,74312.80911112,0
+GURU.US,D,20130522,000000,20.312,20.5,19.9281,20.0401,139306.88338654,0
+GURU.US,D,20130523,000000,19.8522,20.0581,19.7392,20.0401,24698.24837144,0
+GURU.US,D,20130524,000000,19.8992,19.9092,19.7292,19.7872,13862.068200211,0
+GURU.US,D,20130528,000000,20.0481,20.1451,19.8992,19.9661,37222.92407752,0
+GURU.US,D,20130529,000000,19.8702,19.8892,19.6552,19.8522,25182.390456078,0
+GURU.US,D,20130530,000000,19.8522,20.0771,19.8522,20.0141,235712.1761367,0
+GURU.US,D,20130531,000000,19.9381,20.0321,19.7392,19.7392,34816.21776422,0
+GURU.US,D,20130603,000000,19.7112,19.7682,19.4693,19.6272,57658.921575739,0
+GURU.US,D,20130604,000000,19.7292,19.7972,19.5243,19.6082,21598.338618774,0
+GURU.US,D,20130605,000000,19.5613,19.6082,19.3103,19.3273,31589.270729014,0
+GURU.US,D,20130606,000000,19.2923,19.5613,19.2434,19.5613,87427.658019547,0
+GURU.US,D,20130607,000000,19.6362,19.7872,19.5513,19.7872,133618.21389205,0
+GURU.US,D,20130610,000000,19.7772,19.8702,19.6272,19.7012,203380.68758372,0
+GURU.US,D,20130611,000000,19.4493,19.7012,19.4493,19.5813,11383.340750354,0
+GURU.US,D,20130612,000000,19.8792,19.8792,19.3273,19.3853,90536.570414283,0
+GURU.US,D,20130613,000000,19.3273,19.6742,19.0924,19.6742,78003.892359697,0
+GURU.US,D,20130614,000000,19.7012,19.7012,19.5882,19.6272,17293.07512233,0
+GURU.US,D,20130617,000000,19.7212,19.7972,19.5713,19.6912,84965.935560265,0
+GURU.US,D,20130618,000000,19.7012,19.8892,19.7012,19.8172,104652.71317957,0
+GURU.US,D,20130619,000000,19.8172,20.0581,19.5813,19.6272,66315.462072537,0
+GURU.US,D,20130620,000000,19.4793,19.4793,18.9994,19.1114,46750.720267952,0
+GURU.US,D,20130621,000000,19.1404,19.1874,18.7645,19.0364,75656.203366632,0
+GURU.US,D,20130624,000000,18.7735,18.7735,18.4006,18.6065,113998.45594148,0
+GURU.US,D,20130625,000000,18.7175,18.9534,18.7175,18.9534,28771.443761198,0
+GURU.US,D,20130626,000000,19.0834,19.1874,19.0834,19.1674,14533.265181186,0
+GURU.US,D,20130627,000000,19.2154,19.4883,19.2154,19.4693,49409.500559204,0
+GURU.US,D,20130628,000000,19.4323,19.5413,19.3103,19.4793,82599.240989498,0
+GURU.US,D,20130701,000000,19.5613,19.7682,19.5613,19.6272,1096608.8296295,0
+GURU.US,D,20130702,000000,19.5882,19.7012,19.4593,19.6272,44033.922950029,0
+GURU.US,D,20130703,000000,19.4963,19.6082,19.4493,19.5513,21768.388524535,0
+GURU.US,D,20130705,000000,19.7392,19.7682,19.5413,19.7682,28558.381232215,0
+GURU.US,D,20130708,000000,19.8792,19.9192,19.8522,19.8792,122007.80650283,0
+GURU.US,D,20130709,000000,20.0231,20.0871,19.9092,20.0581,512576.42946757,0
+GURU.US,D,20130710,000000,20.0971,20.1171,20.0141,20.1171,26783.860450921,0
+GURU.US,D,20130711,000000,20.424,20.453,20.331,20.405,141709.58852558,0
+GURU.US,D,20130712,000000,20.322,20.49,20.322,20.49,137521.35937605,0
+GURU.US,D,20130715,000000,20.509,20.585,20.444,20.557,157588.24854941,0
+GURU.US,D,20130716,000000,20.603,20.603,20.341,20.453,43459.754444695,0
+GURU.US,D,20130717,000000,20.557,20.603,20.5,20.594,58166.070412332,0
+GURU.US,D,20130718,000000,20.6419,20.6969,20.567,20.6419,116214.10618419,0
+GURU.US,D,20130719,000000,20.594,20.594,20.481,20.529,154015.1999413,0
+GURU.US,D,20130722,000000,20.567,20.603,20.49,20.567,44056.929701985,0
+GURU.US,D,20130723,000000,20.6789,20.6789,20.539,20.557,86285.322770258,0
+GURU.US,D,20130724,000000,20.585,20.585,20.414,20.424,164172.18078305,0
+GURU.US,D,20130725,000000,20.405,20.509,20.341,20.509,43027.62762535,0
+GURU.US,D,20130726,000000,20.434,20.529,20.378,20.529,31075.119837478,0
+GURU.US,D,20130729,000000,20.481,20.557,20.37,20.414,34683.178720301,0
+GURU.US,D,20130730,000000,20.557,20.557,20.424,20.529,55887.401675134,0
+GURU.US,D,20130731,000000,20.585,20.6969,20.557,20.594,55904.40666571,0
+GURU.US,D,20130801,000000,20.8189,20.9688,20.8189,20.9489,265621.95397294,0
+GURU.US,D,20130802,000000,20.9688,21.0838,20.8849,21.0838,109215.05212178,0
+GURU.US,D,20130805,000000,21.0638,21.1108,20.9489,21.1108,43307.709823074,0
+GURU.US,D,20130806,000000,21.1568,21.1568,20.8849,20.9219,63954.769263149,0
+GURU.US,D,20130807,000000,20.9309,20.9309,20.7359,20.8649,91069.726883522,0
+GURU.US,D,20130808,000000,20.9788,21.0268,20.8849,21.0168,25700.542521867,0
+GURU.US,D,20130809,000000,20.9588,21.0078,20.8939,20.9588,175375.46869201,0
+GURU.US,D,20130812,000000,20.9119,20.9788,20.8549,20.9219,27441.053322009,0
+GURU.US,D,20130813,000000,20.9588,20.9978,20.7809,20.8849,34214.041039113,0
+GURU.US,D,20130814,000000,20.8849,20.8939,20.7359,20.7529,55088.167118058,0
+GURU.US,D,20130815,000000,20.6129,20.7359,20.36,20.397,77886.858012791,0
+GURU.US,D,20130816,000000,20.6599,20.6599,20.397,20.405,35074.293503551,0
+GURU.US,D,20130819,000000,20.414,20.472,20.2181,20.2571,41614.212820407,0
+GURU.US,D,20130820,000000,20.2181,20.509,20.1731,20.424,71769.062579648,0
+GURU.US,D,20130821,000000,20.405,20.539,20.275,20.331,41477.172602235,0
+GURU.US,D,20130822,000000,20.397,20.6219,20.397,20.519,60968.892976698,0
+GURU.US,D,20130823,000000,20.594,20.6789,20.5,20.6599,129240.92925905,0
+GURU.US,D,20130826,000000,20.6889,20.8189,20.6419,20.6699,94711.795747497,0
+GURU.US,D,20130827,000000,20.434,20.453,20.1921,20.275,81983.060154505,0
+GURU.US,D,20130828,000000,20.2181,20.388,20.1731,20.351,37589.031521687,0
+GURU.US,D,20130829,000000,20.351,20.576,20.351,20.481,57019.73398879,0
+GURU.US,D,20130830,000000,20.509,20.557,20.294,20.312,50861.926813115,0
+GURU.US,D,20130903,000000,20.481,20.6699,20.453,20.567,104616.70261129,0
+GURU.US,D,20130904,000000,20.603,20.7269,20.49,20.6969,124367.49901865,0
+GURU.US,D,20130905,000000,20.7449,20.8389,20.7169,20.7359,91669.903021502,0
+GURU.US,D,20130906,000000,20.7809,20.8649,20.6129,20.7359,97879.725462468,0
+GURU.US,D,20130909,000000,20.8189,20.9878,20.8189,20.9878,135978.90670144,0
+GURU.US,D,20130910,000000,21.1278,21.1668,21.0638,21.1568,118455.76405955,0
+GURU.US,D,20130911,000000,21.1858,21.2048,21.0838,21.2048,283629.23869946,0
+GURU.US,D,20130912,000000,21.2788,21.2788,21.1018,21.1568,55647.331219942,0
+GURU.US,D,20130913,000000,21.2048,21.2048,21.0538,21.1568,47200.852371437,0
+GURU.US,D,20130916,000000,21.4207,21.4207,21.1958,21.2318,118984.91935454,0
+GURU.US,D,20130917,000000,21.2238,21.3257,21.2048,21.3257,79270.264010835,0
+GURU.US,D,20130918,000000,21.3727,21.5797,21.2318,21.5327,218121.01353251,0
+GURU.US,D,20130919,000000,21.6376,21.6376,21.5527,21.6097,83548.519581069,0
+GURU.US,D,20130920,000000,21.6566,21.6566,21.4107,21.4387,110908.54912445,0
+GURU.US,D,20130923,000000,21.4297,21.4297,21.1668,21.2518,253532.40596689,0
+GURU.US,D,20130924,000000,21.3347,21.4207,21.1668,21.3057,59869.570350632,0
+GURU.US,D,20130925,000000,21.3627,21.4657,21.2598,21.3627,40279.821206964,0
+GURU.US,D,20130926,000000,21.4107,21.4937,21.3527,21.4657,151490.45898753,0
+GURU.US,D,20130927,000000,21.4207,21.4657,21.3427,21.4297,35467.408873928,0
+GURU.US,D,20130930,000000,21.2518,21.3917,21.1568,21.3157,114249.52962587,0
+GURU.US,D,20131001,000000,21.4207,21.6177,21.4207,21.6177,95200.939299951,0
+GURU.US,D,20131002,000000,21.5527,21.6916,21.5137,21.6816,125691.88769646,0
+GURU.US,D,20131003,000000,21.7016,21.7396,21.3527,21.4837,87937.80773683,0
+GURU.US,D,20131004,000000,21.5227,21.7866,21.5137,21.7496,173353.87540058,0
+GURU.US,D,20131007,000000,21.6277,21.7116,21.5327,21.5427,232850.3362521,0
+GURU.US,D,20131008,000000,21.5797,21.5797,21.0168,21.0738,211559.08775726,0
+GURU.US,D,20131009,000000,21.1278,21.1278,20.8749,21.0538,67795.896546221,0
+GURU.US,D,20131010,000000,21.4477,21.5137,21.3257,21.4747,903086.03511207,0
+GURU.US,D,20131011,000000,21.4837,21.7016,21.4567,21.6916,496282.64761497,0
+GURU.US,D,20131014,000000,21.6177,21.7956,21.4747,21.7956,144360.36646833,0
+GURU.US,D,20131015,000000,21.7396,21.8326,21.5997,21.6636,179101.5622153,0
+GURU.US,D,20131016,000000,21.8046,21.9546,21.7116,21.9076,144309.3514966,0
+GURU.US,D,20131017,000000,21.9356,22.1695,21.8886,22.1695,211688.12562693,0
+GURU.US,D,20131018,000000,22.3015,22.4054,22.2065,22.3954,284887.60800209,0
+GURU.US,D,20131021,000000,22.4244,22.5094,22.3484,22.4344,256794.36327681,0
+GURU.US,D,20131022,000000,22.5184,22.5834,22.2935,22.4244,329362.66041354,0
+GURU.US,D,20131023,000000,22.3394,22.3394,22.1975,22.3194,247955.76935149,0
+GURU.US,D,20131024,000000,22.4434,22.6394,22.3874,22.6394,231986.08261341,0
+GURU.US,D,20131025,000000,22.7703,22.8283,22.6853,22.7503,240977.72145391,0
+GURU.US,D,20131028,000000,22.7893,22.7893,22.6304,22.7043,224547.89967671,0
+GURU.US,D,20131029,000000,22.8653,22.9223,22.6853,22.8283,396183.27073554,0
+GURU.US,D,20131030,000000,22.8833,22.9123,22.5364,22.6673,145892.81620731,0
+GURU.US,D,20131031,000000,22.6214,22.6593,22.5184,22.5364,118734.84596371,0
+GURU.US,D,20131101,000000,22.6394,22.6593,22.4434,22.6394,107344.50315841,0
+GURU.US,D,20131104,000000,22.7413,22.7503,22.6114,22.7143,288605.69917688,0
+GURU.US,D,20131105,000000,22.7043,22.7043,22.4724,22.5834,148156.48054105,0
+GURU.US,D,20131106,000000,22.6853,22.7143,22.4624,22.5094,164504.27824606,0
+GURU.US,D,20131107,000000,22.5654,22.5654,22.0005,22.0575,155271.56865681,0
+GURU.US,D,20131108,000000,22.0575,22.3484,21.9725,22.3484,196051.53664542,0
+GURU.US,D,20131111,000000,22.3294,22.4434,22.2635,22.4144,71574.005334805,0
+GURU.US,D,20131112,000000,22.4054,22.5654,22.3105,22.4054,72055.146538752,0
+GURU.US,D,20131113,000000,22.3874,22.7413,22.2835,22.7413,202072.30360292,0
+GURU.US,D,20131114,000000,22.8283,22.9023,22.6673,22.8923,166385.83043863,0
+GURU.US,D,20131115,000000,23.0522,23.1162,22.9403,23.1162,537829.84076664,0
+GURU.US,D,20131118,000000,23.2202,23.2392,22.8283,22.9593,425622.91059702,0
+GURU.US,D,20131119,000000,22.9593,22.9972,22.6394,22.7043,594261.40214021,0
+GURU.US,D,20131120,000000,22.8283,22.8553,22.6114,22.6953,164434.25769663,0
+GURU.US,D,20131121,000000,22.7993,22.9773,22.7413,22.9023,460308.08990445,0
+GURU.US,D,20131122,000000,22.9873,23.0602,22.8923,23.0602,175712.56762284,0
+GURU.US,D,20131125,000000,23.1162,23.1552,22.9873,23.0332,549168.16830664,0
+GURU.US,D,20131126,000000,23.0972,23.2492,22.9223,23.1732,228059.93037746,0
+GURU.US,D,20131127,000000,23.2592,23.2952,23.1452,23.2862,327640.15489754,0
+GURU.US,D,20131129,000000,23.3242,23.4671,23.2492,23.2762,224787.9701319,0
+GURU.US,D,20131202,000000,23.3441,23.3811,23.2202,23.2492,316687.94067296,0
+GURU.US,D,20131203,000000,23.2302,23.2762,23.0782,23.2112,95105.911411437,0
+GURU.US,D,20131204,000000,23.1832,23.3242,22.9972,23.2392,377406.76025884,0
+GURU.US,D,20131205,000000,23.2862,23.2862,23.1072,23.1552,361247.01774373,0
+GURU.US,D,20131206,000000,23.3631,23.3731,23.2022,23.3052,213409.63084937,0
+GURU.US,D,20131209,000000,23.4671,23.5581,23.2862,23.3341,255311.928216,0
+GURU.US,D,20131210,000000,23.3541,23.4381,23.2672,23.3052,159274.74349713,0
+GURU.US,D,20131211,000000,23.3242,23.3541,22.9313,22.9773,123903.36280528,0
+GURU.US,D,20131212,000000,22.9313,23.0232,22.8463,22.9403,183275.78725495,0
+GURU.US,D,20131213,000000,23.0782,23.1252,22.9873,23.0782,740701.37892664,0
+GURU.US,D,20131216,000000,23.2202,23.3142,23.0972,23.1452,776966.02177052,0
+GURU.US,D,20131217,000000,23.2022,23.2022,22.9972,23.0972,288168.57088972,0
+GURU.US,D,20131218,000000,23.1652,23.4181,22.9403,23.4181,300562.208139,0
+GURU.US,D,20131219,000000,23.4181,23.4381,23.3341,23.4001,652317.44026058,0
+GURU.US,D,20131220,000000,23.5021,23.6621,23.4481,23.6241,281533.62368435,0
+GURU.US,D,20131223,000000,23.822,23.822,23.69,23.812,516602.61105985,0
+GURU.US,D,20131224,000000,23.889,23.916,23.822,23.898,503650.81000224,0
+GURU.US,D,20131226,000000,23.981,24.0279,23.925,23.961,189521.6202642,0
+GURU.US,D,20131227,000000,24.0939,24.0939,23.889,23.981,214438.932926,0
+GURU.US,D,20131230,000000,24.0379,24.0379,23.889,23.907,206221.52130349,0
+GURU.US,D,20131231,000000,24.0279,24.0849,23.99,24.0569,229915.47493738,0
+GURU.US,D,20140102,000000,24.0569,24.0759,23.6711,23.784,315026.45306432,0
+GURU.US,D,20140103,000000,23.86,23.86,23.6711,23.746,244727.82202272,0
+GURU.US,D,20140106,000000,23.822,23.832,23.5581,23.6441,278203.64641212,0
+GURU.US,D,20140107,000000,23.737,23.879,23.7,23.803,383315.49433725,0
+GURU.US,D,20140108,000000,23.898,24.0279,23.708,23.841,277518.44532126,0
+GURU.US,D,20140109,000000,23.898,23.907,23.6241,23.746,398798.03811001,0
+GURU.US,D,20140110,000000,23.832,23.87,23.681,23.86,551342.80651326,0
+GURU.US,D,20140113,000000,23.87,23.889,23.3991,23.5201,1302863.3606205,0
+GURU.US,D,20140114,000000,23.6141,23.86,23.5401,23.85,311067.29114078,0
+GURU.US,D,20140115,000000,23.934,24.0279,23.925,23.99,1294105.7904739,0
+GURU.US,D,20140116,000000,23.99,24.0379,23.822,23.907,836334.44504593,0
+GURU.US,D,20140117,000000,23.916,23.934,23.6711,23.69,977291.81281192,0
+GURU.US,D,20140121,000000,23.942,23.981,23.6041,23.69,878486.8158034,0
+GURU.US,D,20140122,000000,23.7,23.794,23.6621,23.784,465777.69510858,0
+GURU.US,D,20140123,000000,23.774,23.774,23.3991,23.5201,568202.75452268,0
+GURU.US,D,20140124,000000,23.3621,23.4571,22.9303,22.9863,460598.17503781,0
+GURU.US,D,20140127,000000,23.0162,23.0872,22.6094,22.8453,436761.17942437,0
+GURU.US,D,20140128,000000,22.8643,23.0322,22.7593,22.9393,629001.59759362,0
+GURU.US,D,20140129,000000,22.7313,22.9113,22.5534,22.6743,557159.51358385,0
+GURU.US,D,20140130,000000,22.8733,23.0682,22.8183,22.9863,280841.42053854,0
+GURU.US,D,20140131,000000,22.9213,23.0322,22.6094,22.8543,271937.80753161,0
+GURU.US,D,20140203,000000,22.8643,22.8823,22.1115,22.1865,433054.09147878,0
+GURU.US,D,20140204,000000,22.2335,22.4704,22.1865,22.3934,867130.48297925,0
+GURU.US,D,20140205,000000,22.6743,22.6743,22.0845,22.4894,182532.56913742,0
+GURU.US,D,20140206,000000,22.4414,22.5904,22.3934,22.5164,173865.02541143,0
+GURU.US,D,20140207,000000,22.6833,22.9303,22.5534,22.9013,278217.65052201,0
+GURU.US,D,20140210,000000,23.0772,23.0772,22.7983,22.9863,859973.38253384,0
+GURU.US,D,20140211,000000,23.0412,23.2382,23.0162,23.2102,181067.13906719,0
+GURU.US,D,20140212,000000,23.3132,23.4091,23.2482,23.3232,357343.87225973,0
+GURU.US,D,20140213,000000,23.2382,23.5301,23.0322,23.5011,346224.60901009,0
+GURU.US,D,20140214,000000,23.5201,23.6531,23.4821,23.6041,776380.85003599,0
+GURU.US,D,20140218,000000,23.6241,23.85,23.6141,23.832,295115.60968684,0
+GURU.US,D,20140219,000000,23.812,23.86,23.5501,23.5871,194355.03876206,0
+GURU.US,D,20140220,000000,23.5771,23.69,23.5101,23.681,156671.97964543,0
+GURU.US,D,20140221,000000,23.765,23.774,23.6341,23.6621,139592.96734564,0
+GURU.US,D,20140224,000000,23.737,23.907,23.6711,23.737,382076.13061232,0
+GURU.US,D,20140225,000000,23.737,23.755,23.5501,23.5951,710354.47280324,0
+GURU.US,D,20140226,000000,23.708,23.794,23.5201,23.6341,457528.27409204,0
+GURU.US,D,20140227,000000,23.6531,23.812,23.5301,23.812,185697.4979717,0
+GURU.US,D,20140228,000000,23.718,23.784,23.4751,23.6621,569174.03957264,0
+GURU.US,D,20140303,000000,23.1542,23.4821,23.1542,23.4751,236151.30501099,0
+GURU.US,D,20140304,000000,23.746,23.889,23.737,23.841,155679.68843063,0
+GURU.US,D,20140305,000000,23.898,23.916,23.803,23.86,467173.10462938,0
+GURU.US,D,20140306,000000,23.971,23.99,23.86,23.951,482861.70887618,0
+GURU.US,D,20140307,000000,24.0759,24.1129,23.784,23.879,146794.08070784,0
+GURU.US,D,20140310,000000,23.879,23.907,23.6341,23.755,550144.45482442,0
+GURU.US,D,20140311,000000,23.812,23.87,23.5201,23.5771,200914.96395018,0
+GURU.US,D,20140312,000000,23.4821,23.5951,23.3042,23.5951,228204.97294414,0
+GURU.US,D,20140313,000000,23.6141,23.6441,23.0962,23.1822,213445.64141764,0
+GURU.US,D,20140314,000000,23.1642,23.3232,23.0162,23.2012,848309.95958576,0
+GURU.US,D,20140317,000000,23.3042,23.4471,23.2582,23.3431,1126266.5334877,0
+GURU.US,D,20140318,000000,23.3991,23.6041,23.3891,23.5771,283121.08956931,0
+GURU.US,D,20140319,000000,23.5671,23.6141,23.2852,23.4171,217970.96949801,0
+GURU.US,D,20140320,000000,23.3621,23.5951,23.3332,23.5581,241939.00356824,0
+GURU.US,D,20140321,000000,23.6241,23.7,23.4371,23.4821,361254.01979867,0
+GURU.US,D,20140324,000000,23.5301,23.5401,23.1062,23.2662,187629.06484243,0
+GURU.US,D,20140325,000000,23.3531,23.4271,23.0772,23.1722,200403.81393934,0
+GURU.US,D,20140326,000000,23.2852,23.3431,22.9303,22.9303,467671.2508239,0
+GURU.US,D,20140327,000000,22.8733,22.9863,22.6933,22.8543,131256.5207891,0
+GURU.US,D,20140328,000000,22.9213,23.1062,22.8643,22.9393,100145.39038334,0
+GURU.US,D,20140331,000000,23.0872,23.2482,23.0602,23.1922,326214.73656983,0
+GURU.US,D,20140401,000000,23.3431,23.5501,23.3042,23.5501,259187.06548023,0
+GURU.US,D,20140402,000000,23.5771,23.6341,23.5201,23.5951,138326.5956945,0
+GURU.US,D,20140403,000000,23.6041,23.6621,23.3801,23.4571,115680.94971496,0
+GURU.US,D,20140404,000000,23.5871,23.5871,22.9763,23.0322,112889.13037978,0
+GURU.US,D,20140407,000000,22.9213,22.9763,22.4124,22.5434,267239.42866479,0
+GURU.US,D,20140408,000000,22.5254,22.7593,22.4414,22.7503,169497.74371406,0
+GURU.US,D,20140409,000000,22.8283,23.1342,22.7503,23.1342,191970.33890716,0
+GURU.US,D,20140410,000000,23.1642,23.1642,22.4974,22.5254,297928.43518684,0
+GURU.US,D,20140411,000000,22.3854,22.4704,22.0745,22.1305,212398.33405687,0
+GURU.US,D,20140414,000000,22.2815,22.4224,22.1025,22.2915,300818.28329121,0
+GURU.US,D,20140415,000000,22.4414,22.5074,22.0275,22.4414,276573.16790394,0
+GURU.US,D,20140416,000000,22.6094,22.7033,22.5074,22.6933,72996.422781817,0
+GURU.US,D,20140417,000000,22.6653,22.8373,22.6474,22.8083,175086.38385222,0
+GURU.US,D,20140421,000000,22.8733,22.9583,22.7123,22.9113,86721.450763857,0
+GURU.US,D,20140422,000000,23.0162,23.2582,22.9962,23.1922,103058.24523967,0
+GURU.US,D,20140423,000000,23.1922,23.2752,23.0602,23.0872,134753.5470864,0
+GURU.US,D,20140424,000000,23.1642,23.2942,22.9013,23.1062,93502.440829468,0
+GURU.US,D,20140425,000000,23.0322,23.0322,22.6743,22.6933,189363.5738812,0
+GURU.US,D,20140428,000000,22.7693,22.8453,22.3374,22.6194,142703.8803275,0
+GURU.US,D,20140429,000000,22.6474,22.8183,22.5714,22.7793,119258.99979088,0
+GURU.US,D,20140430,000000,22.6743,22.9393,22.6573,22.9393,286143.9767176,0
+GURU.US,D,20140501,000000,22.9962,23.1922,22.9962,23.0962,112840.11599518,0
+GURU.US,D,20140502,000000,23.2102,23.3132,23.1542,23.2192,80624.661495543,0
+GURU.US,D,20140505,000000,23.1242,23.3621,23.0162,23.3232,235378.07808656,0
+GURU.US,D,20140506,000000,23.2662,23.3232,23.0412,23.0412,75713.22009974,0
+GURU.US,D,20140507,000000,23.1242,23.2102,22.9113,23.1642,72274.210829115,0
+GURU.US,D,20140508,000000,23.1062,23.4571,23.1062,23.1922,80887.738702691,0
+GURU.US,D,20140509,000000,23.1442,23.2012,23.0222,23.1642,274928.68528588,0
+GURU.US,D,20140512,000000,23.2012,23.5771,23.2012,23.5581,322625.68326471,0
+GURU.US,D,20140513,000000,23.5771,23.718,23.5501,23.5951,110639.47015592,0
+GURU.US,D,20140514,000000,23.5581,23.5951,23.3991,23.4571,101891.90294486,0
+GURU.US,D,20140515,000000,23.4091,23.4091,23.0162,23.1922,396252.29099141,0
+GURU.US,D,20140516,000000,23.2382,23.2382,23.0602,23.2102,242692.22462141,0
+GURU.US,D,20140519,000000,23.1342,23.3721,23.1242,23.3621,1097772.1710436,0
+GURU.US,D,20140520,000000,23.2852,23.3721,23.1242,23.1822,102704.14131826,0
+GURU.US,D,20140521,000000,23.2382,23.4371,23.1822,23.4091,90226.47940966,0
+GURU.US,D,20140522,000000,23.4171,23.5581,23.4171,23.5011,124549.55244717,0
+GURU.US,D,20140523,000000,23.4821,23.681,23.4821,23.6711,138047.51379034,0
+GURU.US,D,20140527,000000,23.7,23.85,23.6341,23.85,181289.20423824,0
+GURU.US,D,20140528,000000,23.774,23.898,23.737,23.822,83216.422118054,0
+GURU.US,D,20140529,000000,23.832,23.99,23.822,23.99,111689.77839739,0
+GURU.US,D,20140530,000000,24,24.01,23.86,23.916,240169.48425477,0
+GURU.US,D,20140602,000000,23.925,24,23.803,23.981,305687.71235735,0
+GURU.US,D,20140603,000000,23.841,24.0189,23.841,24.0189,126731.19270873,0
+GURU.US,D,20140604,000000,23.971,24.1319,23.916,24.1039,97164.515564709,0
+GURU.US,D,20140605,000000,24.1319,24.3189,24.0939,24.2549,158586.54152558,0
+GURU.US,D,20140606,000000,24.2449,24.4768,24.2449,24.4598,103386.34152843,0
+GURU.US,D,20140609,000000,24.4958,24.5628,24.3928,24.4598,295570.74325814,0
+GURU.US,D,20140610,000000,24.4128,24.5158,24.3559,24.5058,125299.77261965,0
+GURU.US,D,20140611,000000,24.4508,24.5058,24.3469,24.4858,74854.968222429,0
+GURU.US,D,20140612,000000,24.4768,24.4768,24.2069,24.2639,170471.02935115,0
+GURU.US,D,20140613,000000,24.2999,24.3928,24.2069,24.3469,115001.75038547,0
+GURU.US,D,20140616,000000,24.2809,24.4228,24.2549,24.3469,130691.35492583,0
+GURU.US,D,20140617,000000,24.3469,24.5248,24.3289,24.5058,145804.79037373,0
+GURU.US,D,20140618,000000,24.4698,24.6588,24.3758,24.6298,116654.23535205,0
+GURU.US,D,20140619,000000,24.6398,24.7047,24.5448,24.6198,95392.995664105,0
+GURU.US,D,20140620,000000,24.7047,24.7047,24.6018,24.6588,45869.461638685,0
+GURU.US,D,20140623,000000,24.7047,24.7527,24.6678,24.7527,72342.230791419,0
+GURU.US,D,20140624,000000,24.6758,24.8727,24.5158,24.5448,112078.89259351,0
+GURU.US,D,20140625,000000,24.5058,24.7897,24.4598,24.7717,70279.625463895,0
+GURU.US,D,20140626,000000,24.7897,24.7897,24.5628,24.6848,84483.794062755,0
+GURU.US,D,20140627,000000,24.6678,24.8457,24.6678,24.8277,396064.23580151,0
+GURU.US,D,20140630,000000,24.8367,24.9287,24.8177,24.8457,107208.4632338,0
+GURU.US,D,20140701,000000,24.9387,25.1556,24.9387,25.0616,222178.20422525,0
+GURU.US,D,20140702,000000,25.0716,25.0806,24.9487,25.0137,67068.683125702,0
+GURU.US,D,20140703,000000,25.0806,25.1756,25.0426,25.1006,354011.89440038,0
+GURU.US,D,20140707,000000,25.0716,25.1076,24.8457,24.8537,89465.256007989,0
+GURU.US,D,20140708,000000,24.8367,24.8367,24.4958,24.6588,96787.404891345,0
+GURU.US,D,20140709,000000,24.7627,24.8177,24.6498,24.7897,85059.963155216,0
+GURU.US,D,20140710,000000,24.4768,24.7147,24.4228,24.6398,77598.773466561,0
+GURU.US,D,20140711,000000,24.6678,24.7147,24.5448,24.6498,98948.038988073,0
+GURU.US,D,20140714,000000,24.8457,24.9097,24.6848,24.8457,150062.03977914,0
+GURU.US,D,20140715,000000,24.8727,24.9667,24.6298,24.7237,147898.40480172,0
+GURU.US,D,20140716,000000,24.8367,24.8537,24.7047,24.7717,58257.097126592,0
+GURU.US,D,20140717,000000,24.6948,24.8457,24.4698,24.5058,68723.1686794,0
+GURU.US,D,20140718,000000,24.5918,24.7987,24.5918,24.7897,109663.18363814,0
+GURU.US,D,20140721,000000,24.7717,24.8177,24.6588,24.7807,59918.584735233,0
+GURU.US,D,20140722,000000,24.9287,25.0426,24.9197,24.9867,143850.21675105,0
+GURU.US,D,20140723,000000,24.9957,25.0327,24.9097,24.9587,49039.391940783,0
+GURU.US,D,20140724,000000,24.9587,25.0137,24.9197,24.9587,131840.69223007,0
+GURU.US,D,20140725,000000,24.9097,24.9097,24.7337,24.7717,62372.304846008,0
+GURU.US,D,20140728,000000,24.7897,24.8367,24.5918,24.6678,113451.29536236,0
+GURU.US,D,20140729,000000,24.7527,24.7627,24.5918,24.6198,122730.01845553,0
+GURU.US,D,20140730,000000,24.7627,24.8627,24.6498,24.7237,165640.61173397,0
+GURU.US,D,20140731,000000,24.5058,24.5248,24.1879,24.1979,133950.31135507,0
+GURU.US,D,20140801,000000,24.1979,24.3289,23.971,24.1589,190000.76088102,0
+GURU.US,D,20140804,000000,24.2269,24.3658,24.1039,24.3089,87435.660368053,0
+GURU.US,D,20140805,000000,24.1879,24.2549,23.971,24.0759,120176.26898843,0
+GURU.US,D,20140806,000000,23.971,24.1979,23.951,24.0569,113111.19555084,0
+GURU.US,D,20140807,000000,24.1499,24.1879,23.794,23.86,86175.290478295,0
+GURU.US,D,20140808,000000,23.981,24.1399,23.832,24.1229,49294.466799424,0
+GURU.US,D,20140811,000000,24.2549,24.3758,24.1229,24.2729,58181.074815781,0
+GURU.US,D,20140812,000000,24.2809,24.3089,24.1129,24.1589,106525.26273007,0
+GURU.US,D,20140813,000000,24.2549,24.4508,24.2549,24.4408,50023.68080707,0
+GURU.US,D,20140814,000000,24.4768,24.5448,24.4698,24.5248,43122.655513863,0
+GURU.US,D,20140815,000000,24.6678,24.6758,24.4028,24.5818,53961.836565782,0
+GURU.US,D,20140818,000000,24.6848,24.8277,24.6588,24.8277,89674.317362718,0
+GURU.US,D,20140819,000000,24.8727,24.8907,24.7527,24.8627,103406.3473997,0
+GURU.US,D,20140820,000000,24.8457,24.9097,24.8087,24.9007,279405.99927521,0
+GURU.US,D,20140821,000000,24.9197,24.9957,24.8627,24.9767,57938.003479899,0
+GURU.US,D,20140822,000000,24.9197,25.0137,24.8907,24.9667,46139.540900776,0
+GURU.US,D,20140825,000000,25.0806,25.1656,25.0137,25.1076,168110.33654176,0
+GURU.US,D,20140826,000000,25.1276,25.1856,25.1076,25.1176,100310.43882129,0
+GURU.US,D,20140827,000000,25.1856,25.1856,25.0716,25.1176,67106.694281107,0
+GURU.US,D,20140828,000000,25.0137,25.1006,24.9287,25.0057,122848.053096,0
+GURU.US,D,20140829,000000,25.0716,25.0716,24.9667,25.0616,58842.268861123,0
+GURU.US,D,20140902,000000,25.1556,25.2116,25.0616,25.1856,90581.583624632,0
+GURU.US,D,20140903,000000,25.2406,25.2406,25.0526,25.0906,86474.378253722,0
+GURU.US,D,20140904,000000,25.1466,25.2496,24.9767,25.0227,127253.34594877,0
+GURU.US,D,20140905,000000,25.0426,25.1756,24.9587,25.1756,76672.501626945,0
+GURU.US,D,20140908,000000,25.1756,25.2696,25.0806,25.1466,44242.984304759,0
+GURU.US,D,20140909,000000,25.1556,25.1556,24.9197,24.9867,49516.531970477,0
+GURU.US,D,20140910,000000,24.9197,25.1176,24.8457,25.0806,91032.71602168,0
+GURU.US,D,20140911,000000,24.9867,25.1466,24.9867,25.1376,146019.85348984,0
+GURU.US,D,20140912,000000,25.1756,25.2026,25.0057,25.0716,133383.14490468,0
+GURU.US,D,20140915,000000,25.1006,25.1556,24.8817,24.9387,60136.648732033,0
+GURU.US,D,20140916,000000,24.8727,25.1656,24.8177,25.1276,42951.605314539,0
+GURU.US,D,20140917,000000,25.1556,25.3156,25.0806,25.2116,97605.645026124,0
+GURU.US,D,20140918,000000,25.2596,25.3616,25.2406,25.3326,73419.546959093,0
+GURU.US,D,20140919,000000,25.4275,25.4455,25.1556,25.2596,141695.5844157,0
+GURU.US,D,20140922,000000,25.2216,25.2216,24.7897,24.8537,55858.393161799,0
+GURU.US,D,20140923,000000,24.7807,24.8907,24.6948,24.7147,94220.651607917,0
+GURU.US,D,20140924,000000,24.7147,24.8817,24.6198,24.8727,233543.53969147,0
+GURU.US,D,20140925,000000,24.8177,24.8277,24.4598,24.4698,75269.089757635,0
+GURU.US,D,20140926,000000,24.5548,24.8177,24.4958,24.7987,64865.036405752,0
+GURU.US,D,20140929,000000,24.5158,24.7807,24.5158,24.7237,223757.6677617,0
+GURU.US,D,20140930,000000,24.7717,24.7987,24.6198,24.7147,35198.3299054,0
+GURU.US,D,20141001,000000,24.6678,24.6678,24.1129,24.1689,171587.35696779,0
+GURU.US,D,20141002,000000,24.1589,24.2999,23.832,24.2549,870832.56945702,0
+GURU.US,D,20141003,000000,24.4858,24.5918,24.3758,24.5248,62612.3753012,0
+GURU.US,D,20141006,000000,24.6118,24.6498,24.3289,24.3559,71257.912568802,0
+GURU.US,D,20141007,000000,24.2269,24.2639,23.841,23.841,156330.87954034,0
+GURU.US,D,20141008,000000,23.87,24.1979,23.6041,24.1229,626637.90390354,0
+GURU.US,D,20141009,000000,24.0939,24.1229,23.5501,23.5671,90807.649969937,0
+GURU.US,D,20141010,000000,23.4911,23.5581,23.0222,23.0322,140142.12851189,0
+GURU.US,D,20141013,000000,22.9962,23.1922,22.5344,22.5344,574508.60514572,0
+GURU.US,D,20141014,000000,22.6743,22.9763,22.4034,22.6743,230545.65988226,0
+GURU.US,D,20141015,000000,22.3554,22.7223,21.9895,22.6743,492038.40202589,0
+GURU.US,D,20141016,000000,22.1965,23.0322,22.1965,22.8913,386198.34038668,0
+GURU.US,D,20141017,000000,23.2852,23.4271,23.1442,23.2102,223319.53918098,0
+GURU.US,D,20141020,000000,23.1442,23.3991,23.1342,23.3621,82170.115050842,0
+GURU.US,D,20141021,000000,23.5501,24,23.4911,23.951,291868.65678036,0
+GURU.US,D,20141022,000000,23.981,24.0759,23.681,23.681,50073.695485235,0
+GURU.US,D,20141023,000000,23.879,24.1129,23.879,23.925,105616.99617459,0
+GURU.US,D,20141024,000000,23.961,24.0939,23.832,24.0569,38962.434584098,0
+GURU.US,D,20141027,000000,23.934,24.0569,23.85,24.0379,260442.43390217,0
+GURU.US,D,20141028,000000,24.1229,24.4128,24.0469,24.4028,89604.296813287,0
+GURU.US,D,20141029,000000,24.3758,24.4228,24.1229,24.2899,65526.230451093,0
+GURU.US,D,20141030,000000,24.1689,24.4598,24.1689,24.3838,342264.44679298,0
+GURU.US,D,20141031,000000,24.7807,24.7807,24.5718,24.6948,84949.930863253,0
+GURU.US,D,20141103,000000,24.7427,24.9197,24.7237,24.8087,92413.121139034,0
+GURU.US,D,20141104,000000,24.6678,24.7047,24.4508,24.5818,78459.025930999,0
+GURU.US,D,20141105,000000,24.7527,24.7527,24.6118,24.6848,63595.663873924,0
+GURU.US,D,20141106,000000,24.7527,24.7987,24.5818,24.7237,129447.99002665,0
+GURU.US,D,20141107,000000,24.7987,24.8277,24.5448,24.6298,86501.386179931,0
+GURU.US,D,20141110,000000,24.6298,24.7337,24.3928,24.6758,114045.46973896,0
+GURU.US,D,20141111,000000,24.6588,24.6948,24.6018,24.6298,46384.612823784,0
+GURU.US,D,20141112,000000,24.5248,24.6398,24.5248,24.6198,172019.48378714,0
+GURU.US,D,20141113,000000,24.6298,24.7337,24.5158,24.5628,48606.264827874,0
+GURU.US,D,20141114,000000,24.5348,24.7627,24.5348,24.7337,28718.428202343,0
+GURU.US,D,20141117,000000,24.6498,24.7527,24.6118,24.6848,39396.561990571,0
+GURU.US,D,20141118,000000,24.7147,24.9197,24.7147,24.8457,102226.00099501,0
+GURU.US,D,20141119,000000,24.8177,24.9197,24.7047,24.7897,62978.482745368,0
+GURU.US,D,20141120,000000,24.6758,24.9667,24.6678,24.9197,60378.719774351,0
+GURU.US,D,20141121,000000,25.1856,25.1956,25.0526,25.1076,88205.886411794,0
+GURU.US,D,20141124,000000,25.1856,25.2876,25.1856,25.2796,226193.38258834,0
+GURU.US,D,20141125,000000,25.3516,25.3716,25.2696,25.3516,47986.082818628,0
+GURU.US,D,20141126,000000,25.3326,25.3895,25.3236,25.3426,52658.454052802,0
+GURU.US,D,20141128,000000,25.3326,25.3326,25.2216,25.2406,23009.75283659,0
+GURU.US,D,20141201,000000,25.0716,25.1856,24.7527,24.8277,103447.3594358,0
+GURU.US,D,20141202,000000,24.7807,24.9387,24.7807,24.8817,196209.58302842,0
+GURU.US,D,20141203,000000,24.9387,25.0526,24.8537,25.0137,82164.113289462,0
+GURU.US,D,20141204,000000,24.9387,25.0327,24.8817,24.9667,23019.755772223,0
+GURU.US,D,20141205,000000,25.0327,25.1556,24.9767,25.0806,62070.216189892,0
+GURU.US,D,20141208,000000,25.0057,25.0327,24.6118,24.6678,79873.441029505,0
+GURU.US,D,20141209,000000,24.3469,24.7047,24.2999,24.6758,206137.49664417,0
+GURU.US,D,20141210,000000,24.5818,24.6398,24.1589,24.1689,44039.924711409,0
+GURU.US,D,20141211,000000,24.2809,24.5448,24.2269,24.2999,66623.552490033,0
+GURU.US,D,20141212,000000,24.1039,24.1789,23.916,23.916,74715.92741713,0
+GURU.US,D,20141215,000000,24.0379,24.0939,23.6241,23.708,59520.46789704,0
+GURU.US,D,20141216,000000,23.6441,23.951,23.4371,23.4471,134095.35392174,0
+GURU.US,D,20141217,000000,23.4821,24.0759,23.4821,24.0379,70860.796024172,0
+GURU.US,D,20141218,000000,24.4128,24.5548,24.3189,24.5448,123936.37249287,0
+GURU.US,D,20141219,000000,24.7897,24.7987,24.5818,24.7717,128622.74783693,0
+GURU.US,D,20141222,000000,24.7717,24.8457,24.7427,24.8367,85405.064434554,0
+GURU.US,D,20141223,000000,24.8907,25.0137,24.8727,25.0057,75681.210705715,0
+GURU.US,D,20141224,000000,25.0327,25.0716,24.9957,25.0227,39716.655930827,0
+GURU.US,D,20141226,000000,25.0526,25.1656,25.0526,25.0906,40300.827371794,0
+GURU.US,D,20141229,000000,25.1156,25.1736,25.0586,25.1156,54805.084039644,0
+GURU.US,D,20141230,000000,25.0686,25.1156,25.0107,25.0297,67984.952029685,0
+GURU.US,D,20141231,000000,25.0786,25.1056,24.8217,24.8217,45871.462225811,0
+GURU.US,D,20150102,000000,24.9347,24.9447,24.6778,24.8497,44933.186863436,0
+GURU.US,D,20150105,000000,24.6418,24.7367,24.1469,24.2529,119670.1204454,0
+GURU.US,D,20150106,000000,24.2619,24.3079,23.787,23.976,147280.2233796,0
+GURU.US,D,20150107,000000,24.1849,24.2619,24.005,24.1299,94101.616673884,0
+GURU.US,D,20150108,000000,24.3369,24.5938,24.3369,24.5358,187748.09977647,0
+GURU.US,D,20150109,000000,24.5938,24.5938,24.3079,24.3648,185537.45100157,0
+GURU.US,D,20150112,000000,24.3549,24.4028,24.005,24.0629,103586.40024109,0
+GURU.US,D,20150113,000000,24.1849,24.3369,23.787,23.956,79677.383491098,0
+GURU.US,D,20150114,000000,23.6451,23.758,23.4361,23.748,49722.592444516,0
+GURU.US,D,20150115,000000,23.815,23.854,23.4741,23.4821,56627.618911976,0
+GURU.US,D,20150116,000000,23.4741,23.768,23.4361,23.758,96185.228166238,0
+GURU.US,D,20150120,000000,23.854,23.873,23.5961,23.768,105126.85232858,0
+GURU.US,D,20150121,000000,23.6641,24.015,23.6641,23.956,252016.96121849,0
+GURU.US,D,20150122,000000,24.0729,24.3648,23.947,24.3279,238675.0456712,0
+GURU.US,D,20150123,000000,24.2989,24.3748,24.2429,24.2429,130129.18994326,0
+GURU.US,D,20150126,000000,24.2049,24.3928,24.1469,24.3748,105164.86348398,0
+GURU.US,D,20150127,000000,24.0529,24.2249,23.938,24.0729,149893.99046051,0
+GURU.US,D,20150128,000000,24.2889,24.2889,23.5881,23.6151,494236.04698446,0
+GURU.US,D,20150129,000000,23.6541,23.758,23.3701,23.692,71524.990950203,0
+GURU.US,D,20150130,000000,23.5301,23.729,23.3981,23.4081,91634.892746786,0
+GURU.US,D,20150202,000000,23.4261,23.6251,23.2262,23.6151,123919.36750229,0
+GURU.US,D,20150203,000000,23.825,24.1369,23.6541,24.1199,112659.06286023,0
+GURU.US,D,20150204,000000,24.0529,24.2619,24.0249,24.1099,73505.572205537,0
+GURU.US,D,20150205,000000,24.1849,24.3279,24.1849,24.3079,81254.846440422,0
+GURU.US,D,20150206,000000,24.3079,24.4408,24.2429,24.3179,75435.138489143,0
+GURU.US,D,20150209,000000,24.1199,24.2989,24.1199,24.2149,90529.56835934,0
+GURU.US,D,20150210,000000,24.3549,24.4868,24.2339,24.4508,114708.66437143,0
+GURU.US,D,20150211,000000,24.4778,24.5558,24.3748,24.4778,62382.307781641,0
+GURU.US,D,20150212,000000,24.5938,24.8417,24.5738,24.8317,95236.94986823,0
+GURU.US,D,20150213,000000,24.8127,25.0786,24.7937,25.0786,86059.256424952,0
+GURU.US,D,20150217,000000,25.0586,25.2396,25.0586,25.1536,76027.312278617,0
+GURU.US,D,20150218,000000,25.0786,25.1936,25.0496,25.1356,90621.595367164,0
+GURU.US,D,20150219,000000,25.0686,25.2586,25.0686,25.2106,45814.445492703,0
+GURU.US,D,20150220,000000,25.0876,25.3236,25.0786,25.3236,46249.573192739,0
+GURU.US,D,20150223,000000,25.2876,25.3156,25.1636,25.2396,35397.388324497,0
+GURU.US,D,20150224,000000,25.1446,25.3236,25.1446,25.2876,32870.646783601,0
+GURU.US,D,20150225,000000,25.2786,25.4285,25.2306,25.3236,34494.123236837,0
+GURU.US,D,20150226,000000,25.2586,25.3326,25.1446,25.2106,341269.1546975,0
+GURU.US,D,20150227,000000,25.2686,25.2686,25.1256,25.1256,376132.38625919,0
+GURU.US,D,20150302,000000,25.1256,25.2786,25.1156,25.2686,45933.480426736,0
+GURU.US,D,20150303,000000,25.1536,25.1936,25.0976,25.1536,43720.831064716,0
+GURU.US,D,20150304,000000,25.0786,25.1536,24.9447,25.1156,313742.07612905,0
+GURU.US,D,20150305,000000,25.1446,25.1836,25.0686,25.1256,626007.71895866,0
+GURU.US,D,20150306,000000,24.9927,25.1256,24.7567,24.7757,100822.5891257,0
+GURU.US,D,20150309,000000,24.8317,24.9147,24.7757,24.8777,36453.698327342,0
+GURU.US,D,20150310,000000,24.6128,24.6418,24.4868,24.4868,706075.21693944,0
+GURU.US,D,20150311,000000,24.5458,24.6218,24.4968,24.5068,46672.697370015,0
+GURU.US,D,20150312,000000,24.7367,24.8417,24.6698,24.8317,42561.490824852,0
+GURU.US,D,20150313,000000,24.8217,24.8417,24.6038,24.7267,42036.336704119,0
+GURU.US,D,20150316,000000,24.7757,24.8677,24.7567,24.8497,46565.665958742,0
+GURU.US,D,20150317,000000,24.7267,24.9147,24.7267,24.8497,55729.355292133,0
+GURU.US,D,20150318,000000,24.8217,25.3056,24.8027,25.2396,34343.078908779,0
+GURU.US,D,20150319,000000,25.1056,25.2106,25.0396,25.1356,42561.490824852,0
+GURU.US,D,20150320,000000,25.2686,25.4765,25.2686,25.3716,139486.93622793,0
+GURU.US,D,20150323,000000,25.3716,25.4465,25.3236,25.3236,38454.285453942,0
+GURU.US,D,20150324,000000,25.3156,25.3616,25.1736,25.1736,36979.852741638,0
+GURU.US,D,20150325,000000,25.2016,25.2016,24.7567,24.7567,40558.903111125,0
+GURU.US,D,20150326,000000,24.6218,24.8217,24.5558,24.6878,484729.25695886,0
+GURU.US,D,20150327,000000,24.6618,24.8317,24.6518,24.8127,66267.447981498,0
+GURU.US,D,20150330,000000,24.9057,25.0586,24.9057,25.0107,120630.40226616,0
+GURU.US,D,20150331,000000,24.8677,25.0586,24.8677,24.9057,23341.850299606,0
+GURU.US,D,20150401,000000,24.9447,24.9447,24.7467,24.9147,64263.859974209,0
+GURU.US,D,20150402,000000,24.8587,25.0396,24.8317,24.9057,129160.90577399,0
+GURU.US,D,20150406,000000,24.7167,25.0786,24.7167,25.0017,30237.874124996,0
+GURU.US,D,20150407,000000,24.9727,25.1356,24.9727,24.9827,58361.127657175,0
+GURU.US,D,20150408,000000,25.1836,25.2396,25.0586,25.2206,61525.056197893,0
+GURU.US,D,20150409,000000,25.2016,25.2976,25.1056,25.2976,33796.918623217,0
+GURU.US,D,20150410,000000,25.3326,25.4285,25.2976,25.4195,55729.355292133,0
+GURU.US,D,20150413,000000,25.4095,25.5325,25.3805,25.3805,129268.93747882,0
+GURU.US,D,20150414,000000,25.3905,25.4285,25.2496,25.3995,69426.3750544,0
+GURU.US,D,20150415,000000,25.4935,25.6195,25.3905,25.5805,51273.047467631,0
+GURU.US,D,20150416,000000,25.5135,25.6295,25.4855,25.5705,56076.457158598,0
+GURU.US,D,20150417,000000,25.3805,25.4565,25.2876,25.3805,32975.677607748,0
+GURU.US,D,20150420,000000,25.4855,25.5705,25.4375,25.5515,29359.616376418,0
+GURU.US,D,20150421,000000,25.5415,25.6675,25.5035,25.5135,105115.84909938,0
+GURU.US,D,20150422,000000,25.4935,25.6755,25.4565,25.6575,52486.403559914,0
+GURU.US,D,20150423,000000,25.5995,25.7884,25.5995,25.7414,81331.869044796,0
+GURU.US,D,20150424,000000,25.7234,25.7984,25.6935,25.7504,35712.480796937,0
+GURU.US,D,20150427,000000,25.7324,25.8654,25.5995,25.6195,34134.017554049,0
+GURU.US,D,20150428,000000,25.6375,25.6675,25.4465,25.6375,34873.234497328,0
+GURU.US,D,20150429,000000,25.5235,25.6475,25.4665,25.5705,30763.028245728,0
+GURU.US,D,20150430,000000,25.5325,25.5325,25.2016,25.2686,42351.429176559,0
+GURU.US,D,20150501,000000,25.1836,25.4095,25.1836,25.3905,32764.615665892,0
+GURU.US,D,20150504,000000,25.4095,25.5415,25.4095,25.4665,18962.565079478,0
+GURU.US,D,20150505,000000,25.3616,25.5035,25.1256,25.1256,32133.430427449,0
+GURU.US,D,20150506,000000,25.2586,25.2586,24.9727,25.0586,28435.345123929,0
+GURU.US,D,20150507,000000,25.0586,25.2396,25.0396,25.2016,26934.904778979,0
+GURU.US,D,20150508,000000,25.4765,25.4935,25.3905,25.3995,9693.8449219403,0
+GURU.US,D,20150511,000000,25.3616,25.4465,25.3156,25.3236,47197.851490747,0
+GURU.US,D,20150512,000000,25.1536,25.2586,25.0976,25.1936,31836.343239149,0
+GURU.US,D,20150513,000000,25.3326,25.3716,25.2306,25.2976,795730.52872446,0
+GURU.US,D,20150514,000000,25.3995,25.5415,25.3995,25.5135,74485.859897571,0
+GURU.US,D,20150515,000000,25.5995,25.5995,25.4935,25.5995,49276.461515285,0
+GURU.US,D,20150518,000000,25.4855,25.7135,25.4765,25.7135,68703.162808134,0
+GURU.US,D,20150519,000000,25.6755,25.7234,25.6295,25.6675,80593.652395081,0
+GURU.US,D,20150520,000000,25.7324,25.7884,25.6375,25.7035,58049.036065426,0
+GURU.US,D,20150521,000000,25.7694,25.8934,25.6845,25.8554,42036.336704119,0
+GURU.US,D,20150522,000000,25.9124,25.9224,25.8374,25.8934,39401.563458387,0
+GURU.US,D,20150526,000000,25.7884,25.7884,25.5995,25.6375,53102.584394907,0
+GURU.US,D,20150527,000000,25.6755,25.9034,25.6755,25.8654,35400.389205187,0
+GURU.US,D,20150528,000000,25.8084,25.8654,25.7414,25.8654,71687.038507458,0
+GURU.US,D,20150529,000000,25.7504,25.8554,25.6845,25.7324,16434.823245019,0
+GURU.US,D,20150601,000000,25.7414,25.8084,25.6195,25.7694,51626.151095476,0
+GURU.US,D,20150602,000000,25.6755,25.9124,25.6475,25.7794,70981.831545331,0
+GURU.US,D,20150603,000000,25.8754,26.0094,25.8654,25.8934,36662.759682072,0
+GURU.US,D,20150604,000000,25.7694,25.8374,25.5805,25.6095,18753.503724748,0
+GURU.US,D,20150605,000000,25.6575,25.7035,25.5035,25.6755,21175.214441498,0
+GURU.US,D,20150608,000000,25.6295,25.6295,25.4195,25.4935,16329.792420873,0
+GURU.US,D,20150609,000000,25.4195,25.4195,25.2206,25.3905,77111.630501234,0
+GURU.US,D,20150610,000000,25.5235,25.6845,25.4565,25.6475,24475.182906824,0
+GURU.US,D,20150611,000000,25.7135,25.7884,25.6935,25.7234,37607.036805827,0
+GURU.US,D,20150612,000000,25.7414,25.7414,25.6095,25.6675,26548.791463545,0
+GURU.US,D,20150615,000000,25.4465,25.5805,25.4095,25.5515,44036.923830719,0
+GURU.US,D,20150616,000000,25.6095,25.6375,25.4855,25.5995,51200.026037511,0
+GURU.US,D,20150617,000000,25.6845,25.7135,25.5415,25.6755,37083.883272221,0
+GURU.US,D,20150618,000000,25.7414,25.9704,25.7414,25.9034,31394.213484171,0
+GURU.US,D,20150619,000000,25.8934,25.8934,25.7035,25.7035,45618.387954297,0
+GURU.US,D,20150622,000000,25.8934,25.9224,25.8284,25.8844,52359.366277375,0
+GURU.US,D,20150623,000000,25.9704,25.9894,25.8934,25.9894,20186.924400957,0
+GURU.US,D,20150624,000000,25.9034,25.9224,25.6675,25.6845,23389.864390644,0
+GURU.US,D,20150625,000000,25.7135,25.7504,25.5325,25.5805,25285.420693097,0
+GURU.US,D,20150626,000000,25.6755,25.6755,25.4565,25.5235,10535.091808676,0
+GURU.US,D,20150629,000000,25.2496,25.2786,24.8587,24.8677,45618.387954297,0
+GURU.US,D,20150630,000000,25.0786,25.1056,24.9447,25.0017,37776.086418025,0
+GURU.US,D,20150701,000000,25.2106,25.3156,25.0197,25.1056,63318.58255689,0
+GURU.US,D,20150702,000000,25.0876,25.1536,25.0107,25.1056,82597.240402371,0
+GURU.US,D,20150706,000000,24.9057,25.0686,24.7267,24.9147,50149.717796046,0
+GURU.US,D,20150707,000000,24.9147,24.9827,24.4408,24.9827,51200.026037511,0
+GURU.US,D,20150708,000000,24.7757,24.7757,24.4028,24.4598,27708.13170341,0
+GURU.US,D,20150709,000000,24.7567,24.7567,24.5168,24.5168,72482.271890281,0
+GURU.US,D,20150710,000000,24.8127,24.9247,24.7847,24.8857,78489.034737898,0
+GURU.US,D,20150713,000000,25.0876,25.1736,25.0686,25.1736,39612.625400243,0
+GURU.US,D,20150714,000000,25.1446,25.3236,25.1446,25.2786,43603.79671781,0
+GURU.US,D,20150715,000000,25.3236,25.3236,25.0496,25.0686,50596.849018841,0
+GURU.US,D,20150716,000000,25.2016,25.2786,25.2016,25.2396,44354.016890285,0
+GURU.US,D,20150717,000000,25.2396,25.2976,25.1156,25.1736,24020.049335523,0
+GURU.US,D,20150720,000000,25.2396,25.3516,25.2306,25.2876,31815.33707432,0
+GURU.US,D,20150721,000000,25.2876,25.3326,25.1836,25.2106,33607.863139753,0
+GURU.US,D,20150722,000000,25.1536,25.2016,25.0876,25.1636,34451.110613615,0
+GURU.US,D,20150723,000000,25.2496,25.3805,25.0976,25.1256,842929.38050877,0
+GURU.US,D,20150724,000000,25.1836,25.2106,24.8497,24.8677,204172.92008585,0
+GURU.US,D,20150727,000000,24.7567,24.7567,24.5558,24.6418,61630.08702204,0
+GURU.US,D,20150728,000000,24.7467,24.9727,24.5838,24.9637,98926.03252968,0
+GURU.US,D,20150729,000000,24.9247,25.2016,24.8677,25.1836,35818.511914646,0
+GURU.US,D,20150730,000000,25.1536,25.2876,25.0197,25.2396,37823.1002155,0
+GURU.US,D,20150731,000000,25.2586,25.3805,25.2206,25.2976,60262.685721009,0
+GURU.US,D,20150803,000000,25.2786,25.2786,24.9827,25.1356,37026.866539113,0
+GURU.US,D,20150804,000000,25.1356,25.2016,25.0876,25.1536,14538.266649002,0
+GURU.US,D,20150805,000000,25.3236,25.3995,25.1636,25.1636,20543.028909492,0
+GURU.US,D,20150806,000000,25.1636,25.1636,24.7847,24.8857,64935.056955183,0
+GURU.US,D,20150807,000000,24.8677,24.8677,24.6778,24.8497,43510.769416423,0
+GURU.US,D,20150810,000000,24.9637,25.2106,24.9637,25.1936,43510.769416423,0
+GURU.US,D,20150811,000000,24.9637,24.9827,24.7267,24.8127,26077.653195231,0
+GURU.US,D,20150812,000000,24.6618,24.7847,24.3179,24.7467,88706.033193444,0
+GURU.US,D,20150813,000000,24.7267,24.8317,24.6778,24.6977,155606.66700051,0
+GURU.US,D,20150814,000000,24.6698,24.8497,24.6698,24.8127,116203.102955,0
+GURU.US,D,20150817,000000,24.7567,25.0197,24.6698,25.0197,110303.37151865,0
+GURU.US,D,20150818,000000,24.9727,25.0017,24.8497,24.8587,51307.057448784,0
+GURU.US,D,20150819,000000,24.7567,24.8027,24.4778,24.6778,23283.833272934,0
+GURU.US,D,20150820,000000,24.4408,24.4508,23.911,23.929,57628.91276884,0
+GURU.US,D,20150821,000000,23.6641,23.787,23.2922,23.3212,261063.61620498,0
+GURU.US,D,20150824,000000,22.1715,23.1602,11.9615,22.4304,306431.93076845,0
+GURU.US,D,20150825,000000,22.8763,23.2072,22.1355,22.1355,68057.973459805,0
+GURU.US,D,20150826,000000,22.4964,22.9903,22.1995,22.9433,66477.509629791,0
+GURU.US,D,20150827,000000,23.2642,23.729,23.2552,23.6051,52992.552102944,0
+GURU.US,D,20150828,000000,23.5781,23.815,23.5201,23.739,29604.688299427,0
+GURU.US,D,20150831,000000,23.6451,23.729,23.5101,23.5581,31815.33707432,0
+GURU.US,D,20150901,000000,23.0722,23.3122,22.6843,22.8293,143808.20442139,0
+GURU.US,D,20150902,000000,23.1302,23.1302,22.7713,23.1012,44879.171011018,0
+GURU.US,D,20150903,000000,23.1982,23.4081,23.1602,23.2452,20543.028909492,0
+GURU.US,D,20150904,000000,22.8203,23.0202,22.8103,22.9433,18119.317605616,0
+GURU.US,D,20150908,000000,23.2722,23.4171,23.1782,23.4171,27391.038643844,0
+GURU.US,D,20150909,000000,23.5961,23.6451,23.2552,23.2552,19491.720374464,0
+GURU.US,D,20150910,000000,23.1302,23.3601,23.1112,23.2262,42616.506970833,0
+GURU.US,D,20150911,000000,23.1502,23.2262,23.0642,23.2262,41194.089523821,0
+GURU.US,D,20150914,000000,23.2722,23.2722,23.1012,23.1682,33607.863139753,0
+GURU.US,D,20150915,000000,23.2452,23.5101,23.1982,23.4821,20649.060027202,0
+GURU.US,D,20150916,000000,23.5101,23.739,23.4561,23.72,22544.616329655,0
+GURU.US,D,20150917,000000,23.72,24.015,23.6541,23.6641,31484.239904868,0
+GURU.US,D,20150918,000000,23.4081,23.5681,23.2162,23.4171,22440.585799072,0
+GURU.US,D,20150921,000000,23.5301,23.692,23.3212,23.4081,11903.49340327,0
+GURU.US,D,20150922,000000,23.1202,23.1202,22.7803,22.9043,61841.148963896,0
+GURU.US,D,20150923,000000,22.9623,23.0562,22.8003,22.8293,37928.131039646,0
+GURU.US,D,20150924,000000,22.6474,22.6663,22.3244,22.6663,32467.528477591,0
+GURU.US,D,20150925,000000,22.9243,22.9333,22.6194,22.7043,13697.019762267,0
+GURU.US,D,20150928,000000,22.5244,22.5244,21.6237,21.6426,24936.318239506,0
+GURU.US,D,20150929,000000,21.6886,21.8116,21.2888,21.4337,116203.102955,0
+GURU.US,D,20150930,000000,21.7366,22.0585,21.6786,22.0585,32658.584548182,0
+GURU.US,D,20151001,000000,22.0785,22.2195,21.9076,22.2095,24443.173512799,0
+GURU.US,D,20151002,000000,21.9266,22.5424,21.8876,22.5424,28549.378590145,0
+GURU.US,D,20151005,000000,22.6573,22.9243,22.6573,22.8763,17514.13999982,0
+GURU.US,D,20151006,000000,22.8003,22.8943,22.5994,22.6753,31815.33707432,0
+GURU.US,D,20151007,000000,22.8003,22.9243,22.5814,22.8663,14223.174176563,0
+GURU.US,D,20151008,000000,22.8573,23.0922,22.7713,23.0102,16329.792420873,0
+GURU.US,D,20151009,000000,23.1112,23.1502,23.0202,23.1112,14432.235531292,0
+GURU.US,D,20151012,000000,23.1602,23.1602,22.9803,23.0002,13056.831881755,0
+GURU.US,D,20151013,000000,22.9333,23.0462,22.7903,22.7903,13063.833936698,0
+GURU.US,D,20151014,000000,22.8293,22.8293,22.6094,22.6474,10745.153456969,0
+GURU.US,D,20151015,000000,22.6284,22.9043,22.5904,22.8943,31394.213484171,0
+GURU.US,D,20151016,000000,22.9623,23.0202,22.8943,23.0002,60789.840428868,0
+GURU.US,D,20151019,000000,22.9043,23.0722,22.8293,23.0462,23377.860867884,0
+GURU.US,D,20151020,000000,22.9433,23.0562,22.8433,22.8933,15275.483005154,0
+GURU.US,D,20151021,000000,22.9243,22.9243,22.4014,22.5424,40246.811519376,0
+GURU.US,D,20151022,000000,22.5714,22.7043,22.4494,22.5994,22334.554681362,0
+GURU.US,D,20151023,000000,22.5814,22.7803,22.5814,22.7413,62264.273141172,0
+GURU.US,D,20151026,000000,22.6843,22.8293,22.6374,22.7803,39928.718166246,0
+GURU.US,D,20151027,000000,22.7513,22.7513,22.5424,22.5994,47303.882608457,0
+GURU.US,D,20151028,000000,22.5904,22.9043,22.4594,22.9043,47724.005905043,0
+GURU.US,D,20151029,000000,22.8203,22.9523,22.8203,22.8473,16434.823245019,0
+GURU.US,D,20151030,000000,22.8393,22.8763,22.7903,22.8003,10431.061278092,0
+GURU.US,D,20151102,000000,22.8293,23.0462,22.7413,23.0272,37029.867419803,0
+GURU.US,D,20151103,000000,22.9803,23.1782,22.9243,23.1012,72271.209948425,0
+GURU.US,D,20151104,000000,23.1602,23.1602,22.8843,22.9143,30887.064647577,0
+GURU.US,D,20151105,000000,22.9723,23.0002,22.7613,22.9143,19911.84367105,0
+GURU.US,D,20151106,000000,22.8943,23.0272,22.7713,23.0002,46249.573192739,0
+GURU.US,D,20151109,000000,22.9243,22.9433,22.6374,22.7713,92602.176622497,0
+GURU.US,D,20151110,000000,22.7233,22.9043,22.6663,22.8763,14960.390532715,0
+GURU.US,D,20151111,000000,22.8763,22.8763,22.6843,22.6843,51307.057448784,0
+GURU.US,D,20151112,000000,22.5624,22.6094,22.2965,22.2965,58893.283832851,0
+GURU.US,D,20151113,000000,22.2775,22.3344,22.0885,22.1155,53623.737341386,0
+GURU.US,D,20151116,000000,22.0685,22.3624,22.0405,22.3524,42561.490824852,0
+GURU.US,D,20151117,000000,22.3924,22.5154,22.2395,22.2875,59631.500482566,0
+GURU.US,D,20151118,000000,22.3724,22.7233,22.3724,22.7233,36032.574737193,0
+GURU.US,D,20151119,000000,22.6843,22.7613,22.6573,22.7413,77540.756439889,0
+GURU.US,D,20151120,000000,22.8003,22.9333,22.8003,22.8663,22019.462208923,0
+GURU.US,D,20151123,000000,22.9043,23.0202,22.8103,22.8573,198589.28141551,0
+GURU.US,D,20151124,000000,22.6843,22.9143,22.6663,22.8943,12220.586462836,0
+GURU.US,D,20151125,000000,22.9043,22.9803,22.8573,22.9433,168248.3770535,0
+GURU.US,D,20151127,000000,22.9723,22.9803,22.8763,22.9243,10641.122926385,0
+GURU.US,D,20151130,000000,22.9333,22.9333,22.8203,22.8393,38137.192394376,0
+GURU.US,D,20151201,000000,22.8943,23.1112,22.8943,23.1112,35412.392727947,0
+GURU.US,D,20151202,000000,23.0922,23.1502,22.8103,22.8473,19901.840735417,0
+GURU.US,D,20151203,000000,22.8763,22.8943,22.3724,22.4204,93408.413234517,0
+GURU.US,D,20151204,000000,22.4684,22.7233,22.4304,22.6943,17806.225720303,0
+GURU.US,D,20151207,000000,22.6284,22.6284,22.2775,22.3624,35400.389205187,0
+GURU.US,D,20151208,000000,22.1535,22.4014,22.0785,22.2875,56698.639754971,0
+GURU.US,D,20151209,000000,22.2095,22.4404,22.0105,22.1445,24020.049335523,0
+GURU.US,D,20151210,000000,22.1535,22.3624,22.1355,22.2295,24547.204043382,0
+GURU.US,D,20151211,000000,22.0105,22.0105,21.6426,21.6786,29498.657181717,0
+GURU.US,D,20151214,000000,21.6886,21.7846,21.3657,21.5187,36748.784928515,0
+GURU.US,D,20151215,000000,21.7656,22.1065,21.7656,22.0105,20754.090851348,0
+GURU.US,D,20151216,000000,22.1445,22.4684,22.1445,22.4204,23914.018217813,0
+GURU.US,D,20151217,000000,22.6284,22.6284,22.1625,22.1625,25178.389281824,0
+GURU.US,D,20151218,000000,22.0105,22.0785,21.7086,21.7086,26759.853405402,0
+GURU.US,D,20151221,000000,21.9356,21.9735,21.7846,21.8116,53519.706810803,0
+GURU.US,D,20151222,000000,22.0015,22.1915,21.8876,22.1355,26624.813774356,0
+GURU.US,D,20151223,000000,22.2675,22.5064,22.2585,22.5064,30973.089894021,0
+GURU.US,D,20151224,000000,22.4594,22.5344,22.4204,22.4204,14940.384661449,0
+GURU.US,D,20151228,000000,22.2585,22.2585,22.0885,22.1995,36642.753810806,0
+GURU.US,D,20151229,000000,22.2975,22.4774,22.2885,22.4604,52148.304335519,0
+GURU.US,D,20151230,000000,22.4024,22.4104,22.2795,22.2975,41682.232782711,0
+GURU.US,D,20151231,000000,22.2195,22.3254,22.1445,22.1445,41789.264193984,0
+GURU.US,D,20160104,000000,21.7246,21.7246,21.4667,21.7156,16889.956816321,0
+GURU.US,D,20160105,000000,21.8106,21.8186,21.6027,21.6586,33362.791216745,0
+GURU.US,D,20160106,000000,21.3247,21.4607,21.1568,21.2947,62593.369723498,0
+GURU.US,D,20160107,000000,20.9129,21.0188,20.562,20.6479,91106.737745364,0
+GURU.US,D,20160108,000000,20.7699,20.7699,20.1711,20.1981,23316.842960523,0
+GURU.US,D,20160111,000000,20.2471,20.389,19.8922,20.1331,42989.616469944,0
+GURU.US,D,20160112,000000,20.2471,20.474,20.0271,20.285,61878.159825738,0
+GURU.US,D,20160113,000000,20.323,20.323,19.4653,19.5593,20952.148976882,0
+GURU.US,D,20160114,000000,19.6262,20.0121,19.2364,19.8832,31291.183247151,0
+GURU.US,D,20160115,000000,19.4753,19.4753,19.0744,19.3793,100768.57327328,0
+GURU.US,D,20160119,000000,19.5593,19.5972,19.0744,19.2853,64381.894614678,0
+GURU.US,D,20160120,000000,18.9514,19.2853,18.3586,19.1114,75115.044548887,0
+GURU.US,D,20160121,000000,19.1414,19.4223,18.9974,19.2264,27535.080916959,0
+GURU.US,D,20160122,000000,19.4553,19.7022,19.4553,19.6392,22805.692949677,0
+GURU.US,D,20160125,000000,19.5793,19.6102,19.2943,19.3083,76190.360129434,0
+GURU.US,D,20160126,000000,19.4073,19.7222,19.3503,19.6452,26662.824929762,0
+GURU.US,D,20160127,000000,19.5493,19.6592,19.2853,19.3033,20763.093493418,0
+GURU.US,D,20160128,000000,19.4273,19.5803,19.1684,19.2853,59513.465842097,0
+GURU.US,D,20160129,000000,19.2943,19.7162,19.2943,19.6922,67031.67226386,0
+GURU.US,D,20160201,000000,19.5393,19.8382,19.4853,19.7502,29853.761396689,0
+GURU.US,D,20160202,000000,19.5213,19.5213,19.1784,19.1934,13173.866228661,0
+GURU.US,D,20160203,000000,19.2364,19.3503,18.8735,19.3033,31103.12805725,0
+GURU.US,D,20160204,000000,19.2164,19.7122,19.2164,19.5353,12748.741464259,0
+GURU.US,D,20160205,000000,19.3983,19.4413,19.0254,19.0354,20909.13635366,0
+GURU.US,D,20160208,000000,18.7505,18.7505,18.1337,18.4176,42543.485540712,0
+GURU.US,D,20160209,000000,18.1387,18.4806,18.1007,18.3286,40453.872286979,0
+GURU.US,D,20160210,000000,18.4426,18.6525,18.3976,18.4526,27735.139629619,0
+GURU.US,D,20160211,000000,18.0737,18.2167,17.8738,18.0737,174278.14665307,0
+GURU.US,D,20160212,000000,18.3006,18.5196,18.1857,18.5196,48819.327356857,0
+GURU.US,D,20160216,000000,18.6715,19.0744,18.6715,19.0744,33195.742191674,0
+GURU.US,D,20160217,000000,19.1214,19.6132,19.1214,19.5593,20644.058559385,0
+GURU.US,D,20160218,000000,19.5882,19.5882,19.3703,19.4553,36392.680419981,0
+GURU.US,D,20160219,000000,19.3213,19.3483,19.1974,19.3453,8489.4914717271,0
+GURU.US,D,20160222,000000,19.4943,19.6872,19.4943,19.6742,60266.686895262,0
+GURU.US,D,20160223,000000,19.6352,19.7302,19.4943,19.4943,18034.292652736,0
+GURU.US,D,20160224,000000,19.2264,19.6712,19.1414,19.6712,10135.974676919,0
+GURU.US,D,20160225,000000,19.7022,19.9411,19.6922,19.9411,78190.947256034,0
+GURU.US,D,20160226,000000,20.0271,20.2031,20.0271,20.1231,220006.56689933,0
+GURU.US,D,20160229,000000,20.0361,20.1431,19.9232,19.9232,16399.812970304,0
+GURU.US,D,20160301,000000,20.0461,20.323,19.9611,20.2371,37452.991597079,0
+GURU.US,D,20160302,000000,20.285,20.467,20.285,20.467,18713.491982216,0
+GURU.US,D,20160303,000000,20.466,20.6,20.427,20.6,40174.790382818,0
+GURU.US,D,20160304,000000,20.6669,20.8659,20.6669,20.7149,23956.030547472,0
+GURU.US,D,20160307,000000,20.6089,20.8429,20.6089,20.7339,17913.257131576,0
+GURU.US,D,20160308,000000,20.581,20.6179,20.346,20.362,34525.1323373,0
+GURU.US,D,20160309,000000,20.456,20.456,20.294,20.38,44964.195963898,0
+GURU.US,D,20160310,000000,20.456,20.544,20.1551,20.313,15396.518526314,0
+GURU.US,D,20160311,000000,20.456,20.7649,20.456,20.7509,12276.602902381,0
+GURU.US,D,20160314,000000,20.7439,20.8279,20.7149,20.7649,12361.627855261,0
+GURU.US,D,20160315,000000,20.59,20.59,20.333,20.362,16553.858179052,0
+GURU.US,D,20160316,000000,20.333,20.534,20.333,20.524,17280.071306007,0
+GURU.US,D,20160317,000000,20.505,20.7249,20.466,20.6769,37940.134562406,0
+GURU.US,D,20160318,000000,20.7149,20.8559,20.7149,20.8079,76754.525699136,0
+GURU.US,D,20160321,000000,20.7699,20.8859,20.7699,20.8609,13092.842450034,0
+GURU.US,D,20160322,000000,20.8179,20.9508,20.7799,20.8859,9337.7404134055,0
+GURU.US,D,20160323,000000,20.8659,20.8659,20.7249,20.7249,7094.0819509236,0
+GURU.US,D,20160324,000000,20.544,20.7699,20.544,20.7439,11854.479018668,0
+GURU.US,D,20160328,000000,20.7509,20.8279,20.6379,20.6959,9719.8525545861,0
+GURU.US,D,20160329,000000,20.6089,20.9508,20.6089,20.9409,57114.761877303,0
+GURU.US,D,20160330,000000,20.9898,21.0858,20.9508,20.9808,15926.674114863,0
+GURU.US,D,20160331,000000,20.9808,21.0958,20.9808,21.0098,17631.174346726,0
+GURU.US,D,20160401,000000,20.9049,21.1288,20.7599,21.1288,53902.819245547,0
+GURU.US,D,20160404,000000,21.1148,21.1598,21.0098,21.0098,14453.241696122,0
+GURU.US,D,20160405,000000,20.8559,20.8559,20.7249,20.7439,15602.579000353,0
+GURU.US,D,20160406,000000,20.7049,21.0528,20.7049,21.0478,23585.921929051,0
+GURU.US,D,20160407,000000,20.9508,20.9508,20.6869,20.7799,8089.3740464071,0
+GURU.US,D,20160408,000000,20.8869,20.9508,20.7899,20.7989,7019.0599336761,0
+GURU.US,D,20160411,000000,20.8759,21.0098,20.8179,20.8179,10823.176354906,0
+GURU.US,D,20160412,000000,20.8399,20.9608,20.8399,20.9508,8025.3552583559,0
+GURU.US,D,20160413,000000,21.0098,21.2698,21.0098,21.2628,18938.558033959,0
+GURU.US,D,20160414,000000,21.2438,21.2947,21.2308,21.2308,10686.136136734,0
+GURU.US,D,20160415,000000,21.1528,21.2248,21.1528,21.1918,80464.614525415,0
+GURU.US,D,20160418,000000,21.1148,21.2488,21.1148,21.2488,10314.026931186,0
+GURU.US,D,20160419,000000,21.2308,21.3337,21.1628,21.2658,44743.131086409,0
+GURU.US,D,20160420,000000,21.2588,21.4807,21.2588,21.4107,57918.997902197,0
+GURU.US,D,20160421,000000,21.4207,21.4577,21.2588,21.2848,1794754.7194926,0
+GURU.US,D,20160422,000000,21.3667,21.3807,21.2538,21.3647,33704.891615394,0
+GURU.US,D,20160425,000000,21.3147,21.3147,21.1918,21.2498,24254.118029335,0
+GURU.US,D,20160426,000000,21.3147,21.3917,21.2848,21.3717,34996.270605614,0
+GURU.US,D,20160427,000000,21.3887,21.4857,21.3337,21.4857,13976.101666428,0
+GURU.US,D,20160428,000000,21.4237,21.4667,21.1728,21.1728,26134.669928339,0
+GURU.US,D,20160429,000000,21.1528,21.2228,21.0048,21.1048,7220.1189398994,0
+GURU.US,D,20160502,000000,21.1528,21.2008,21.0778,21.1728,28916.486327876,0
+GURU.US,D,20160503,000000,20.8559,20.9788,20.8119,20.8949,39077.468343878,0
+GURU.US,D,20160504,000000,20.7899,20.8959,20.6959,20.7699,12877.779333924,0
+GURU.US,D,20160505,000000,20.7989,20.8479,20.7339,20.7439,19755.797875175,0
+GURU.US,D,20160506,000000,20.6619,20.7439,20.59,20.7149,23111.782780047,0
+GURU.US,D,20160509,000000,20.6959,20.8659,20.6959,20.8079,10424.059223149,0
+GURU.US,D,20160510,000000,20.7989,21.0478,20.7989,21.0478,29657.703858282,0
+GURU.US,D,20160511,000000,20.9079,20.9319,20.8179,20.8229,13348.917602239,0
+GURU.US,D,20160512,000000,20.8469,20.8469,20.6089,20.7149,13075.837459458,0
+GURU.US,D,20160513,000000,20.59,20.7439,20.514,20.562,8425.4726836759,0
+GURU.US,D,20160516,000000,20.505,20.8279,20.505,20.7899,18182.336100104,0
+GURU.US,D,20160517,000000,20.7049,20.8859,20.6449,20.7049,9976.9280003542,0
+GURU.US,D,20160518,000000,20.6089,20.8369,20.6089,20.6959,14363.215275425,0
+GURU.US,D,20160519,000000,20.535,20.6,20.447,20.6,12315.61435135,0
+GURU.US,D,20160520,000000,20.6089,20.8179,20.6089,20.7699,46080.523580541,0
+GURU.US,D,20160523,000000,20.7249,20.8659,20.7249,20.7509,30239.874712122,0
+GURU.US,D,20160524,000000,20.9049,21.0838,20.8859,21.0578,11592.402105084,0
+GURU.US,D,20160525,000000,21.1338,21.3047,21.1338,21.2588,12599.697723327,0
+GURU.US,D,20160526,000000,21.3047,21.4577,21.2308,21.2848,34398.09505476,0
+GURU.US,D,20160527,000000,21.2488,21.4297,21.2488,21.4297,37799.09316998,0
+GURU.US,D,20160531,000000,21.3907,21.5447,21.3337,21.3907,73199.482375167,0
+GURU.US,D,20160601,000000,21.2208,21.4577,21.2208,21.4107,20982.157783781,0
+GURU.US,D,20160602,000000,21.3337,21.5827,21.3337,21.5537,166924.98866925,0
+GURU.US,D,20160603,000000,21.4857,21.5447,21.3417,21.4577,11545.388307609,0
+GURU.US,D,20160606,000000,21.4667,21.6666,21.4667,21.6496,10174.986125888,0
+GURU.US,D,20160607,000000,21.6766,21.7246,21.6396,21.6776,27554.086494662,0
+GURU.US,D,20160608,000000,21.6496,21.7146,21.6207,21.6966,16556.859059742,0
+GURU.US,D,20160609,000000,21.5637,21.7146,21.5637,21.6496,12112.554758,0
+GURU.US,D,20160610,000000,21.3617,21.3757,21.2208,21.2588,4745.3926642952,0
+GURU.US,D,20160613,000000,21.1818,21.2768,21.0858,21.0858,2823.8287291959,0
+GURU.US,D,20160614,000000,20.9808,21.0728,20.8859,20.9998,17076.011419094,0
+GURU.US,D,20160615,000000,21.0098,21.1818,21.0098,21.1088,29870.766387265,0
+GURU.US,D,20160616,000000,20.9129,21.0858,20.7699,21.0818,37231.926719589,0
+GURU.US,D,20160617,000000,21.0288,21.0378,21.0148,21.0148,4154.2191683849,0
+GURU.US,D,20160620,000000,21.1918,21.3147,21.1238,21.1238,11592.402105084,0
+GURU.US,D,20160621,000000,21.1918,21.2008,21.0478,21.1478,80118.512952514,0
+GURU.US,D,20160622,000000,21.1388,21.2588,21.1238,21.1528,112040.88143811,0
+GURU.US,D,20160623,000000,21.2588,21.4107,21.2288,21.4007,35149.315520799,0
+GURU.US,D,20160624,000000,20.571,20.9319,20.544,20.571,35198.3299054,0
+GURU.US,D,20160627,000000,20.427,20.427,19.8932,19.9891,101058.65840664,0
+GURU.US,D,20160628,000000,20.1531,20.476,20.1531,20.476,39159.492416068,0
+GURU.US,D,20160629,000000,20.6479,20.9998,20.6479,20.9409,20334.967848326,0
+GURU.US,D,20160630,000000,20.9898,21.1528,20.8569,21.1528,10841.181639045,0
+GURU.US,D,20160701,000000,21.2858,21.3457,21.1728,21.2388,18557.446186342,0
+GURU.US,D,20160705,000000,21.1048,21.1048,20.8949,20.9998,41082.056644731,0
+GURU.US,D,20160706,000000,20.8759,21.1238,20.8759,21.1238,16218.759835346,0
+GURU.US,D,20160707,000000,21.1428,21.2678,21.0678,21.1628,17736.205170872,0
+GURU.US,D,20160708,000000,21.2208,21.5537,21.2208,21.4957,17732.203996619,0
+GURU.US,D,20160711,000000,21.5347,21.6966,21.5347,21.6207,6850.0103214784,0
+GURU.US,D,20160712,000000,21.6866,21.8486,21.6866,21.7826,55758.363805469,0
+GURU.US,D,20160713,000000,21.8106,21.8586,21.6866,21.7546,24778.271856504,0
+GURU.US,D,20160714,000000,21.8486,21.8966,21.7916,21.8386,11309.31902667,0
+GURU.US,D,20160715,000000,21.8676,21.8766,21.8186,21.8586,8379.4591797641,0
+GURU.US,D,20160718,000000,21.8186,21.9346,21.8176,21.9256,14796.342388334,0
+GURU.US,D,20160719,000000,21.8186,21.8186,21.6866,21.7446,59889.576221898,0
+GURU.US,D,20160720,000000,21.7916,21.9825,21.7556,21.9636,25047.350825032,0
+GURU.US,D,20160721,000000,21.8866,21.9636,21.8506,21.9446,9234.7101763856,0
+GURU.US,D,20160722,000000,21.8866,22.0495,21.8866,22.0295,9585.8132171039,0
+GURU.US,D,20160725,000000,22.0095,22.0095,21.9156,21.9825,21236.232348859,0
+GURU.US,D,20160726,000000,21.9546,22.0835,21.9256,21.9915,9212.703717993,0
+GURU.US,D,20160727,000000,21.9825,22.0495,21.9446,22.0295,14168.158030581,0
+GURU.US,D,20160728,000000,22.0005,22.0685,21.9636,22.0685,5532.6236986123,0
+GURU.US,D,20160729,000000,22.0495,22.0495,21.9346,22.0005,13784.045302274,0
+GURU.US,D,20160801,000000,21.9825,22.0195,21.8536,21.9156,219524.42540182,0
+GURU.US,D,20160802,000000,21.8486,21.8586,21.6756,21.7546,4933.4478541956,0
+GURU.US,D,20160803,000000,21.8386,22.0095,21.8386,22.0095,15694.606008177,0
+GURU.US,D,20160804,000000,21.9636,22.0685,21.9556,22.0395,7346.1559288752,0
+GURU.US,D,20160805,000000,22.1715,22.3444,22.1715,22.3444,12114.555345126,0
+GURU.US,D,20160808,000000,22.3254,22.4504,22.3115,22.3354,37945.136030222,0
+GURU.US,D,20160809,000000,22.2975,22.4504,22.2975,22.4314,9479.7820993941,0
+GURU.US,D,20160810,000000,22.2885,22.3354,22.2195,22.2395,11809.46580832,0
+GURU.US,D,20160811,000000,22.2585,22.4064,22.2585,22.3634,7460.1893950914,0
+GURU.US,D,20160812,000000,22.3794,22.4544,22.3734,22.4544,7439.1832302621,0
+GURU.US,D,20160815,000000,22.4704,22.5644,22.4704,22.5444,9225.7075343159,0
+GURU.US,D,20160816,000000,22.3734,22.4404,22.3734,22.3924,21256.238220125,0
+GURU.US,D,20160817,000000,22.3234,22.3734,22.2685,22.3734,12383.634313654,0
+GURU.US,D,20160818,000000,22.3354,22.4894,22.3354,22.4704,10031.944146336,0
+GURU.US,D,20160819,000000,22.3844,22.4994,22.3844,22.4604,19731.790829656,0
+GURU.US,D,20160822,000000,22.4024,22.5234,22.4024,22.4504,14826.351195233,0
+GURU.US,D,20160823,000000,22.4214,22.5924,22.4214,22.5834,27051.939125885,0
+GURU.US,D,20160824,000000,22.5174,22.5834,22.2585,22.2585,235896.23015235,0
+GURU.US,D,20160825,000000,22.1715,22.3534,22.1445,22.2485,231580.96372027,0
+GURU.US,D,20160826,000000,22.3834,22.3834,22.1815,22.2295,13948.093446655,0
+GURU.US,D,20160829,000000,22.1815,22.3944,22.1815,22.3534,12153.566794095,0
+GURU.US,D,20160830,000000,22.3354,22.3734,22.3254,22.3534,6432.8879055823,0
+GURU.US,D,20160831,000000,22.3254,22.3634,22.2195,22.3254,31849.347055472,0
+GURU.US,D,20160901,000000,22.3444,22.3924,22.2295,22.3924,5839.7138225454,0
+GURU.US,D,20160902,000000,22.5084,22.5544,22.5084,22.5084,5130.5056861657,0
+GURU.US,D,20160906,000000,22.5644,22.6304,22.5174,22.6304,10384.047480617,0
+GURU.US,D,20160907,000000,22.6394,22.6973,22.6124,22.6524,9608.8199690598,0
+GURU.US,D,20160908,000000,22.6304,22.6494,22.5354,22.5644,5844.7152903619,0
+GURU.US,D,20160909,000000,22.2395,22.2535,21.9785,22.0095,4366.2814038045,0
+GURU.US,D,20160912,000000,21.7726,22.2685,21.7726,22.2195,25587.509349214,0
+GURU.US,D,20160913,000000,22.0215,22.0215,21.7826,21.8866,5317.5605825028,0
+GURU.US,D,20160914,000000,21.8286,22.0295,21.8196,21.8586,15659.595733462,0
+GURU.US,D,20160915,000000,21.8386,22.1155,21.8006,22.1155,11967.512191321,0
+GURU.US,D,20160916,000000,21.9905,21.9905,21.8966,21.9725,125431.81137,0
+GURU.US,D,20160919,000000,21.9636,22.1155,21.9636,22.0005,60754.830154152,0
+GURU.US,D,20160920,000000,22.0195,22.0685,21.9156,21.9446,19454.709512622,0
+GURU.US,D,20160921,000000,21.9915,22.2095,21.9636,22.2095,12113.555051563,0
+GURU.US,D,20160922,000000,22.2485,22.4404,22.2485,22.4294,16031.704939009,0
+GURU.US,D,20160923,000000,22.3254,22.3834,22.2485,22.2785,26042.642920516,0
+GURU.US,D,20160926,000000,22.1625,22.1625,22.0395,22.0875,11222.293486663,0
+GURU.US,D,20160927,000000,21.9915,22.1995,21.9725,22.1995,17993.28061664,0
+GURU.US,D,20160928,000000,22.1535,22.4024,22.1315,22.4024,9321.7357163927,0
+GURU.US,D,20160929,000000,22.4314,22.4314,22.1915,22.2095,6137.8013044088,0
+GURU.US,D,20160930,000000,22.2295,22.4344,22.2065,22.3894,9516.7929612362,0
+GURU.US,D,20161003,000000,22.2295,22.3214,22.2195,22.2975,18923.553630509,0
+GURU.US,D,20161004,000000,22.2195,22.3784,22.1535,22.2195,45664.401458208,0
+GURU.US,D,20161005,000000,22.3065,22.4214,22.3065,22.3924,19319.669881576,0
+GURU.US,D,20161006,000000,22.3065,22.3734,22.2395,22.3734,19661.770280225,0
+GURU.US,D,20161007,000000,22.3534,22.3534,22.2785,22.2885,3084.9053492172,0
+GURU.US,D,20161010,000000,22.3254,22.4824,22.3254,22.4224,25929.609747863,0
+GURU.US,D,20161011,000000,22.3065,22.3354,21.9985,21.9985,41006.03433392,0
+GURU.US,D,20161012,000000,22.0835,22.0835,22.0295,22.0495,4777.4020583208,0
+GURU.US,D,20161013,000000,21.8106,21.9725,21.7446,21.9156,25299.424802984,0
+GURU.US,D,20161014,000000,21.9825,22.1295,21.9126,21.9136,8236.4172002122,0
+GURU.US,D,20161017,000000,21.8586,21.8676,21.8106,21.8386,5357.5723250348,0
+GURU.US,D,20161018,000000,22.0885,22.2095,22.0885,22.1815,13718.025927096,0
+GURU.US,D,20161019,000000,22.1815,22.3534,22.1625,22.3444,32535.548439896,0
+GURU.US,D,20161020,000000,22.2785,22.3444,22.2135,22.3254,11023.235067566,0
+GURU.US,D,20161021,000000,22.0495,22.4314,22.0495,22.3924,6406.8802729365,0
+GURU.US,D,20161024,000000,22.4804,22.6014,22.4804,22.5544,3408.0001701631,0
+GURU.US,D,20161025,000000,22.5174,22.5174,22.3754,22.3834,9969.9259454111,0
+GURU.US,D,20161026,000000,22.2195,22.2395,22.1155,22.1625,33112.71782592,0
+GURU.US,D,20161027,000000,22.2525,22.2525,22.0885,22.0975,3903.1454839966,0
+GURU.US,D,20161028,000000,22.2295,22.2485,22.0585,22.1065,5809.7050156464,0
+GURU.US,D,20161031,000000,22.0975,22.1525,22.0495,22.0495,7102.08429943,0
+GURU.US,D,20161101,000000,22.1355,22.1355,21.7916,21.9016,10565.100615575,0
+GURU.US,D,20161102,000000,21.8586,21.8586,21.6396,21.6396,9084.6661418906,0
+GURU.US,D,20161103,000000,21.6127,21.6127,21.3427,21.3717,8472.486481151,0
+GURU.US,D,20161104,000000,21.3517,21.5727,21.3517,21.4477,5149.5112638684,0
+GURU.US,D,20161107,000000,21.7546,21.9636,21.7546,21.9636,28441.346885309,0
+GURU.US,D,20161108,000000,21.9546,22.1255,21.9226,22.0585,7276.1353794442,0
+GURU.US,D,20161109,000000,21.8106,22.3164,21.8106,22.3164,7805.2906744299,0
+GURU.US,D,20161110,000000,22.3734,22.5264,22.0635,22.2585,8500.4947009234,0
+GURU.US,D,20161111,000000,22.1065,22.2485,22.1065,22.2295,6399.8782179934,0
+GURU.US,D,20161114,000000,22.2195,22.3194,22.1755,22.3164,17201.048114507,0
+GURU.US,D,20161115,000000,22.3254,22.4944,22.3254,22.4944,5908.7340784131,0
+GURU.US,D,20161116,000000,22.4684,22.5174,22.4064,22.4894,8722.559871976,0
+GURU.US,D,20161117,000000,22.5354,22.7063,22.5354,22.6873,14127.145994486,0
+GURU.US,D,20161118,000000,22.7933,22.7933,22.6334,22.6494,5363.5740864146,0
+GURU.US,D,20161121,000000,22.7263,22.8413,22.7173,22.8323,7649.2448785551,0
+GURU.US,D,20161122,000000,22.8033,22.8233,22.7053,22.8033,13189.870925674,0
+GURU.US,D,20161123,000000,22.7163,22.8423,22.6693,22.8423,3762.1040915713,0
+GURU.US,D,20161125,000000,22.8883,22.8883,22.8263,22.8793,1221.3584407893,0
+GURU.US,D,20161128,000000,22.8233,22.8793,22.7013,22.7013,6049.7754708384,0
+GURU.US,D,20161129,000000,22.6014,22.7353,22.6014,22.7353,26356.735099392,0
+GURU.US,D,20161130,000000,22.7893,22.7893,22.6024,22.6214,8217.4116225095,0
+GURU.US,D,20161201,000000,22.6114,22.6783,22.3634,22.3634,4348.2761196651,0
+GURU.US,D,20161202,000000,22.3354,22.5084,22.3354,22.4604,19383.688669627,0
+GURU.US,D,20161205,000000,22.6973,22.6973,22.6224,22.6873,11625.411792673,0
+GURU.US,D,20161206,000000,22.7263,22.8503,22.6693,22.8503,5031.476623399,0
+GURU.US,D,20161207,000000,22.8033,23.1732,22.8033,23.1732,24990.334091924,0
+GURU.US,D,20161208,000000,23.1352,23.2142,23.0042,23.1732,6963.0434941313,0
+GURU.US,D,20161209,000000,23.2022,23.2702,23.1652,23.2212,28116.251477236,0
+GURU.US,D,20161212,000000,23.2022,23.3172,23.0642,23.0872,11359.333704835,0
+GURU.US,D,20161213,000000,23.2692,23.3471,23.1732,23.2602,7948.3326539818,0
+GURU.US,D,20161214,000000,23.1832,23.2692,23.0962,23.1452,8607.5261121965,0
+GURU.US,D,20161215,000000,23.0312,23.2692,23.0312,23.1552,7405.1732491099,0
+GURU.US,D,20161216,000000,23.1552,23.2582,23.1502,23.2022,2718.7979050494,0
+GURU.US,D,20161219,000000,23.1162,23.2562,23.1162,23.2122,6496.9066936335,0
+GURU.US,D,20161220,000000,23.2402,23.3242,23.1732,23.2602,16702.901919983,0
+GURU.US,D,20161221,000000,23.1732,23.3172,23.1732,23.2882,4501.32103485,0
+GURU.US,D,20161222,000000,23.1452,23.1892,23.0602,23.1552,7842.301536272,0
+GURU.US,D,20161223,000000,23.1162,23.2782,23.1162,23.2502,14074.130435631,0
+GURU.US,D,20161227,000000,23.2402,23.4411,23.2402,23.3471,11199.286734707,0
+GURU.US,D,20161228,000000,23.3601,23.3601,23.1382,23.1482,11646.417957502,0
+GURU.US,D,20161229,000000,23.0992,23.2152,23.0532,23.0712,10212.997281293,0
+GURU.US,D,20161230,000000,23.1582,23.1582,22.9293,22.9683,19451.708631932,0
+GURU.US,D,20170103,000000,23.0612,23.2912,23.0332,23.1382,7180.1071973674,0
+GURU.US,D,20170104,000000,23.1382,23.4641,23.1382,23.4351,15723.614521513,0
+GURU.US,D,20170105,000000,23.3501,23.4921,23.3401,23.4641,10834.179584102,0
+GURU.US,D,20170106,000000,23.4831,23.6161,23.4251,23.5511,5106.4986406465,0
+GURU.US,D,20170109,000000,23.4641,23.5511,23.4631,23.5021,8545.5079112719,0
+GURU.US,D,20170110,000000,23.5021,23.5791,23.4351,23.5021,32533.547852769,0
+GURU.US,D,20170111,000000,23.4551,23.5511,23.4451,23.5411,5122.5033376593,0
+GURU.US,D,20170112,000000,23.4161,23.4451,23.2432,23.4351,13521.968388689,0
+GURU.US,D,20170113,000000,23.5971,23.6061,23.5311,23.5411,4931.447267069,0
+GURU.US,D,20170117,000000,23.3971,23.5081,23.3911,23.4541,18297.369859884,0
+GURU.US,D,20170118,000000,23.3871,23.5021,23.3691,23.5021,8969.6323821111,0
+GURU.US,D,20170119,000000,23.4921,23.5851,23.3971,23.4251,10610.113825923,0
+GURU.US,D,20170120,000000,23.4161,23.5691,23.4161,23.5021,4993.4654679936,0
+GURU.US,D,20170123,000000,23.4071,23.5211,23.3471,23.4741,4448.3054759951,0
+GURU.US,D,20170124,000000,23.4551,23.731,23.4551,23.694,7953.3341217983,0
+GURU.US,D,20170125,000000,23.76,23.999,23.76,23.923,10905.200427097,0
+GURU.US,D,20170126,000000,23.942,24.0339,23.942,23.98,2813.8257935629,0
+GURU.US,D,20170127,000000,23.914,23.914,23.859,23.876,3874.1369706609,0
+GURU.US,D,20170130,000000,23.77,23.77,23.5311,23.684,11129.266185276,0
+GURU.US,D,20170131,000000,23.6651,23.798,23.6461,23.775,5020.4733942027,0
+GURU.US,D,20170201,000000,23.895,23.905,23.702,23.837,29853.761396689,0
+GURU.US,D,20170202,000000,23.817,23.886,23.798,23.876,8287.4321719405,0
+GURU.US,D,20170203,000000,23.99,24.0569,23.942,24.0569,10168.984364508,0
+GURU.US,D,20170206,000000,23.933,23.99,23.886,23.97,33024.69199235,0
+GURU.US,D,20170207,000000,23.98,24.0469,23.867,23.97,14951.387890645,0
+GURU.US,D,20170208,000000,23.876,24.0469,23.871,23.98,5992.7587377303,0
+GURU.US,D,20170209,000000,24.0949,24.2659,24.0949,24.1899,7100.0837123034,0
+GURU.US,D,20170210,000000,24.2599,24.3139,24.2419,24.2939,2567.7535769911,0
+GURU.US,D,20170213,000000,24.3519,24.4138,24.2299,24.3718,8669.5443131211,0
+GURU.US,D,20170214,000000,24.3329,24.4848,24.3149,24.4848,10590.107954657,0
+GURU.US,D,20170215,000000,24.4668,24.5628,24.3618,24.5628,4695.3779861302,0
+GURU.US,D,20170216,000000,24.4948,24.5438,24.3718,24.4748,21107.194479193,0
+GURU.US,D,20170217,000000,24.3429,24.5628,24.3429,24.5628,6695.9651127302,0
+GURU.US,D,20170221,000000,24.6018,24.8127,24.6018,24.7357,6572.9290044443,0
+GURU.US,D,20170222,000000,24.7647,24.7737,24.6298,24.6768,10053.950604728,0
+GURU.US,D,20170223,000000,24.7067,24.7167,24.5608,24.5818,9522.794722616,0
+GURU.US,D,20170224,000000,24.5818,24.6678,24.4668,24.6678,5035.4777976522,0
+GURU.US,D,20170227,000000,24.6868,24.7647,24.6118,24.7647,16226.762183853,0
+GURU.US,D,20170228,000000,24.7457,24.7457,24.5628,24.6118,5481.608726884,0
+GURU.US,D,20170301,000000,24.8317,25.0506,24.8317,25.0117,28312.309015643,0
+GURU.US,D,20170302,000000,24.9927,24.9927,24.8217,24.8497,6319.8547329294,0
+GURU.US,D,20170303,000000,24.8467,24.8867,24.7557,24.8477,13167.864467281,0
+GURU.US,D,20170306,000000,24.8027,24.8027,24.6678,24.7957,6573.9292980076,0
+GURU.US,D,20170307,000000,24.7257,24.7257,24.6018,24.6018,4653.3656564716,0
+GURU.US,D,20170308,000000,24.6768,24.6967,24.4878,24.4878,4278.2555702341,0
+GURU.US,D,20170309,000000,24.5538,24.5858,24.3618,24.5138,8375.4580055109,0
+GURU.US,D,20170310,000000,24.6208,24.6458,24.4848,24.5718,11342.328714259,0
+GURU.US,D,20170313,000000,24.6198,24.7257,24.5918,24.7167,4348.2761196651,0
+GURU.US,D,20170314,000000,24.6598,24.6598,24.4668,24.5568,6867.0153120545,0
+GURU.US,D,20170315,000000,24.6668,24.8757,24.6018,24.8407,2158.6335096014,0
+GURU.US,D,20170316,000000,24.8927,24.8927,24.7647,24.8067,3405.9995830365,0
+GURU.US,D,20170317,000000,24.8587,24.8587,24.7357,24.7457,7257.1298017415,0
+GURU.US,D,20170320,000000,24.6868,24.7457,24.6398,24.6868,4749.3938385484,0
+GURU.US,D,20170321,000000,24.7357,24.7877,24.2389,24.2389,12813.760545873,0
+GURU.US,D,20170322,000000,24.1999,24.3618,24.1999,24.3439,4605.3515654332,0
+GURU.US,D,20170323,000000,24.2579,24.4848,24.2579,24.3588,12485.664257111,0
+GURU.US,D,20170324,000000,24.4478,24.4668,24.3049,24.3718,3345.9819692385,0
+GURU.US,D,20170327,000000,24.0859,24.3988,24.0379,24.3329,5210.5291712297,0
+GURU.US,D,20170328,000000,24.2949,24.6088,24.2949,24.5738,4257.2494054048,0
+GURU.US,D,20170329,000000,24.4378,24.6888,24.4378,24.6298,13573.983653981,0
+GURU.US,D,20170330,000000,24.5718,24.7357,24.5718,24.6788,4282.2567444873,0
+GURU.US,D,20170331,000000,24.5718,24.7087,24.5718,24.6298,6656.9536637615,0
+GURU.US,D,20170403,000000,24.6678,24.7357,24.3998,24.5538,18107.314082857,0
+GURU.US,D,20170404,000000,24.5718,24.5718,24.4568,24.4688,12380.633432964,0
+GURU.US,D,20170405,000000,24.5628,24.6967,24.3808,24.3808,5915.7361333562,0
+GURU.US,D,20170406,000000,24.3519,24.5338,24.3519,24.5238,4557.3374743948,0
+GURU.US,D,20170407,000000,24.5128,24.5818,24.4758,24.5818,2829.8304905757,0
+GURU.US,D,20170410,000000,24.5438,24.7257,24.5438,24.6598,9378.7524495008,0
+GURU.US,D,20170411,000000,24.5538,24.6578,24.5048,24.6578,7950.3332411084,0
+GURU.US,D,20170412,000000,24.6498,24.7137,24.5438,24.5438,5983.7560956606,0
+GURU.US,D,20170413,000000,24.4668,24.5628,24.3808,24.3808,6082.7851584273,0
+GURU.US,D,20170417,000000,24.3808,24.5598,24.3668,24.4938,4734.3894350989,0
+GURU.US,D,20170418,000000,24.4848,24.5918,24.4198,24.5918,10831.178703412,0
+GURU.US,D,20170419,000000,24.6868,24.7167,24.5538,24.5538,2221.6520040893,0
+GURU.US,D,20170420,000000,24.7257,24.8587,24.6768,24.8217,11166.277047118,0
+GURU.US,D,20170421,000000,24.8587,24.8587,24.6868,24.7557,5108.4992277731,0
+GURU.US,D,20170424,000000,25.0207,25.0506,24.9457,25.0307,12679.721208391,0
+GURU.US,D,20170425,000000,25.1376,25.2556,25.1376,25.2126,10542.093863619,0
+GURU.US,D,20170426,000000,25.1376,25.2516,25.1276,25.1756,8036.3584875522,0
+GURU.US,D,20170427,000000,25.2036,25.3096,25.1856,25.3096,8511.4979301197,0
+GURU.US,D,20170428,000000,25.2616,25.3056,25.1466,25.2056,2396.7033776668,0
+GURU.US,D,20170501,000000,25.2036,25.3436,25.1856,25.3176,35220.336363793,0
+GURU.US,D,20170502,000000,25.2716,25.3096,25.2136,25.2426,14644.297766712,0
+GURU.US,D,20170503,000000,25.2616,25.2876,25.0307,25.0656,13200.87415487,0
+GURU.US,D,20170504,000000,25.0207,25.1376,25.0207,25.1186,2182.6405551206,0
+GURU.US,D,20170505,000000,25.1756,25.3656,25.1756,25.3656,2463.7230464079,0
+GURU.US,D,20170508,000000,25.3096,25.3096,25.1856,25.1856,9732.856370909,0
+GURU.US,D,20170509,000000,25.3366,25.3646,25.2756,25.3316,8654.5399096716,0
+GURU.US,D,20170510,000000,25.3366,25.3935,25.3276,25.3935,7852.304471905,0
+GURU.US,D,20170511,000000,25.3096,25.3756,25.2126,25.3756,6450.8931897217,0
+GURU.US,D,20170512,000000,25.3656,25.3656,25.2616,25.2856,5776.6953280575,0
+GURU.US,D,20170515,000000,25.2426,25.4805,25.2426,25.4705,8140.3890181354,0
+GURU.US,D,20170516,000000,25.4135,25.5655,25.4135,25.5065,11162.275872865,0
+GURU.US,D,20170517,000000,25.2326,25.3506,25.0207,25.0207,9183.6952046573,0
+GURU.US,D,20170518,000000,25.0117,25.1996,24.9837,25.1376,10714.144356506,0
+GURU.US,D,20170519,000000,25.1466,25.4665,25.1466,25.4665,6304.8503294799,0
+GURU.US,D,20170522,000000,25.4705,25.6145,25.4705,25.6145,4702.3800410733,0
+GURU.US,D,20170523,000000,25.6525,25.6525,25.4945,25.5395,10084.959705191,0
+GURU.US,D,20170524,000000,25.5555,25.5945,25.4795,25.5945,10837.180464792,0
+GURU.US,D,20170525,000000,25.6995,25.7304,25.6245,25.6245,6213.8236152196,0
+GURU.US,D,20170526,000000,25.6345,25.7005,25.5905,25.6655,6281.843577524,0
+GURU.US,D,20170530,000000,25.6045,25.6445,25.5285,25.5555,8160.3948894014,0
+GURU.US,D,20170531,000000,25.5285,25.5655,25.4225,25.5555,4114.2074258529,0
+GURU.US,D,20170601,000000,25.6525,25.8724,25.6455,25.8724,9073.6629126943,0
+GURU.US,D,20170602,000000,25.8994,26.0074,25.8724,25.9974,10411.055406826,0
+GURU.US,D,20170605,000000,25.9774,25.9774,25.8254,25.8914,10257.010198078,0
+GURU.US,D,20170606,000000,25.7384,25.8624,25.7384,25.8254,3328.9769786624,0
+GURU.US,D,20170607,000000,25.7764,25.8764,25.7574,25.8054,6832.005037339,0
+GURU.US,D,20170608,000000,25.8444,25.8444,25.6815,25.7204,4902.4387537333,0
+GURU.US,D,20170609,000000,25.7954,25.9354,25.5555,25.6425,23845.998255509,0
+GURU.US,D,20170612,000000,25.5465,25.5755,25.3935,25.5655,32310.482388153,0
+GURU.US,D,20170613,000000,25.5855,25.7105,25.5855,25.7105,28284.300795871,0
+GURU.US,D,20170614,000000,25.7664,25.7664,25.5375,25.6045,11816.467863263,0
+GURU.US,D,20170615,000000,25.5185,25.5555,25.3935,25.5555,5465.6040298712,0
+GURU.US,D,20170616,000000,25.6245,25.6245,25.4525,25.4745,4479.3145764574,0
+GURU.US,D,20170619,000000,25.6145,25.7954,25.5375,25.7474,19666.771748041,0
+GURU.US,D,20170620,000000,25.6625,25.7105,25.5855,25.5945,8718.5586977228,0
+GURU.US,D,20170621,000000,25.5555,25.7204,25.5555,25.6425,13169.865054408,0
+GURU.US,D,20170622,000000,25.7204,25.7564,25.6345,25.7404,3464.0166097079,0
+GURU.US,D,20170623,000000,25.7115,25.7604,25.6635,25.7175,3931.153703769,0
+GURU.US,D,20170626,000000,25.7574,25.8394,25.7384,25.7484,4232.2420663223,0
+GURU.US,D,20170627,000000,25.6905,25.7764,25.5375,25.5375,5227.5341618058,0
+GURU.US,D,20170628,000000,25.6045,25.8254,25.6045,25.7574,2546.7474121618,0
+GURU.US,D,20170629,000000,25.7834,25.7834,25.4605,25.6615,5856.7188131215,0
+GURU.US,D,20170630,000000,25.6735,25.7664,25.6425,25.6945,2178.6393808674,0
+GURU.US,D,20170703,000000,25.8344,25.8724,25.7125,25.7125,5905.7331977232,0
+GURU.US,D,20170705,000000,25.6625,25.8054,25.6255,25.7604,17282.071893134,0
+GURU.US,D,20170706,000000,25.6815,25.6815,25.5365,25.5945,2339.6866445587,0
+GURU.US,D,20170707,000000,25.6625,25.7764,25.6415,25.7764,3262.9576034846,0
+GURU.US,D,20170710,000000,25.6905,25.8344,25.6905,25.8254,11310.319320233,0
+GURU.US,D,20170711,000000,25.7764,25.8594,25.7424,25.8054,4076.1962704475,0
+GURU.US,D,20170712,000000,25.9104,26.1013,25.9104,26.0344,7847.3030040885,0
+GURU.US,D,20170713,000000,26.1783,26.1783,26.0603,26.1203,1821.5345787693,0
+GURU.US,D,20170714,000000,26.0723,26.2553,26.0723,26.2253,8180.4007606674,0
+GURU.US,D,20170717,000000,26.2653,26.2653,26.1403,26.1573,16102.725782003,0
+GURU.US,D,20170718,000000,26.1203,26.1973,26.1203,26.1743,4835.4190849922,0
+GURU.US,D,20170719,000000,26.2163,26.3613,26.1883,26.3613,10382.046893491,0
+GURU.US,D,20170720,000000,26.3413,26.3613,26.2683,26.2683,4464.3101730079,0
+GURU.US,D,20170721,000000,26.1403,26.2013,26.1303,26.2013,6200.8197988967,0
+GURU.US,D,20170724,000000,26.1603,26.2653,26.1203,26.2103,4395.2899171402,0
+GURU.US,D,20170725,000000,26.3313,26.4222,26.2653,26.3023,4042.1862892953,0
+GURU.US,D,20170726,000000,26.3893,26.3893,26.2733,26.2923,5436.5955165355,0
+GURU.US,D,20170727,000000,26.3213,26.3223,26.0344,26.1613,5223.5329875526,0
+GURU.US,D,20170728,000000,26.1693,26.2073,26.1623,26.1733,2608.7656130864,0
+GURU.US,D,20170731,000000,26.2163,26.2643,26.1183,26.1183,6764.9853685979,0
+GURU.US,D,20170801,000000,26.0444,26.2543,26.0444,26.1953,6928.0332194158,0
+GURU.US,D,20170802,000000,26.1883,26.2453,26.0444,26.2253,24061.061371618,0
+GURU.US,D,20170803,000000,26.2303,26.2303,26.1553,26.1633,3381.9925375173,0
+GURU.US,D,20170804,000000,26.3333,26.3483,26.2643,26.2983,2875.8439944875,0
+GURU.US,D,20170807,000000,26.4272,26.5042,26.3983,26.5042,14439.237586236,0
+GURU.US,D,20170808,000000,26.2823,26.4752,26.2823,26.3313,89448.251017413,0
+GURU.US,D,20170809,000000,26.1883,26.2543,26.1253,26.2543,3525.0345170692,0
+GURU.US,D,20170810,000000,26.1013,26.1503,25.7854,25.7854,6907.0270545865,0
+GURU.US,D,20170811,000000,25.7204,25.9394,25.7204,25.9394,2994.8789285202,0
+GURU.US,D,20170814,000000,26.0444,26.1893,26.0444,26.1003,3844.1281637619,0
+GURU.US,D,20170815,000000,26.0913,26.1203,26.0164,26.1193,2356.6916351348,0
+GURU.US,D,20170816,000000,26.1303,26.2073,26.1013,26.1013,3128.9182660024,0
+GURU.US,D,20170817,000000,26.0723,26.1343,25.7384,25.7624,12673.719447011,0
+GURU.US,D,20170818,000000,25.6775,25.8624,25.6625,25.7954,7229.1215819691,0
+GURU.US,D,20170821,000000,25.8054,25.8914,25.7954,25.8364,8750.5680917484,0
+GURU.US,D,20170822,000000,26.0174,26.1403,25.9684,26.1013,2360.692809388,0
+GURU.US,D,20170823,000000,25.9394,26.1143,25.9394,26.1013,3106.9118076098,0
+GURU.US,D,20170824,000000,26.1303,26.1303,25.9104,26.0394,10453.067736485,0
+GURU.US,D,20170825,000000,26.0723,26.1693,26.0723,26.1013,4832.4182043023,0
+GURU.US,D,20170828,000000,26.0723,26.1223,26.0244,26.1223,8377.4585926375,0
+GURU.US,D,20170829,000000,25.9824,26.0813,25.9594,26.0244,4555.3368872682,0
+GURU.US,D,20170830,000000,26.0544,26.1983,25.9874,26.1603,3273.9608326809,0
+GURU.US,D,20170831,000000,26.2163,26.4562,26.2163,26.4562,14664.303637978,0
+GURU.US,D,20170901,000000,26.5082,26.6072,26.4572,26.5802,3443.0104448786,0
+GURU.US,D,20170905,000000,26.4652,26.5602,26.2353,26.2923,47552.955705719,0
+GURU.US,D,20170906,000000,26.3893,26.3943,26.2653,26.3213,3325.9760979725,0
+GURU.US,D,20170907,000000,26.3313,26.3313,26.2403,26.2553,3830.1240538757,0
+GURU.US,D,20170908,000000,26.2733,26.3003,26.2123,26.2343,4127.2112421758,0
+GURU.US,D,20170911,000000,26.4462,26.5142,26.4082,26.4752,12328.618167673,0
+GURU.US,D,20170912,000000,26.5392,26.6162,26.5042,26.5602,4753.3950128016,0
+GURU.US,D,20170913,000000,26.5122,26.6652,26.5122,26.6002,19189.631718347,0
+GURU.US,D,20170914,000000,26.5392,26.6062,26.4752,26.4752,2701.7929144733,0
+GURU.US,D,20170915,000000,26.5612,26.5612,26.4562,26.5122,5314.5597018129,0
+GURU.US,D,20170918,000000,26.6172,26.6792,26.5842,26.6172,4909.4408086764,0
+GURU.US,D,20170919,000000,26.6942,26.7222,26.6172,26.6742,6339.8606041954,0
+GURU.US,D,20170920,000000,26.7771,26.7981,26.7122,26.7601,1731.5081580723,0
+GURU.US,D,20170921,000000,26.8181,26.8181,26.6552,26.7801,4207.2347272398,0
+GURU.US,D,20170922,000000,26.6552,26.7891,26.6552,26.7831,4242.2450019553,0
+GURU.US,D,20170925,000000,26.6842,26.7661,26.6842,26.7122,2776.8149317208,0
+GURU.US,D,20170926,000000,26.7901,26.8371,26.7441,26.7601,9011.6447117697,0
+GURU.US,D,20170927,000000,26.8561,26.9501,26.7601,26.9501,5254.5420880149,0
+GURU.US,D,20170928,000000,26.8371,26.9611,26.8371,26.8951,3638.0676897221,0
+GURU.US,D,20170929,000000,26.8371,27.0001,26.8371,26.9621,5626.6512935625,0
+GURU.US,D,20171002,000000,26.9141,27.0681,26.9141,27.0581,5542.6266342453,0
+GURU.US,D,20171003,000000,27.087,27.23,27.087,27.184,3336.9793271688,0
+GURU.US,D,20171004,000000,27.239,27.277,27.162,27.162,5669.6639167844,0
+GURU.US,D,20171005,000000,27.326,27.392,27.287,27.354,3660.0741481147,0
+GURU.US,D,20171006,000000,27.364,27.386,27.303,27.384,5115.5012827162,0
+GURU.US,D,20171009,000000,27.4779,27.4779,27.286,27.286,2935.8616082855,0
+GURU.US,D,20171010,000000,27.4309,27.4309,27.339,27.373,12091.54859317,0
+GURU.US,D,20171011,000000,27.417,27.417,27.335,27.373,3600.0565343167,0
+GURU.US,D,20171012,000000,27.335,27.336,27.295,27.312,2553.7494671049,0
+GURU.US,D,20171013,000000,27.335,27.4449,27.316,27.412,4092.2009674603,0
+GURU.US,D,20171016,000000,27.4679,27.4679,27.373,27.402,8030.3567261724,0
+GURU.US,D,20171017,000000,27.4449,27.4779,27.395,27.402,8521.5008657527,0
+GURU.US,D,20171018,000000,27.382,27.4739,27.382,27.4609,7424.1788268126,0
+GURU.US,D,20171019,000000,27.286,27.326,27.19,27.326,15476.542011378,0
+GURU.US,D,20171020,000000,27.4689,27.4689,27.392,27.4629,7724.2668958026,0
+GURU.US,D,20171023,000000,27.4979,27.4979,27.267,27.267,14314.200890823,0
+GURU.US,D,20171024,000000,27.257,27.402,27.257,27.296,13212.87767763,0
+GURU.US,D,20171025,000000,27.382,27.382,27.116,27.239,5913.7355462296,0
+GURU.US,D,20171026,000000,27.373,27.412,27.316,27.316,4356.2784681715,0
+GURU.US,D,20171027,000000,27.324,27.4689,27.287,27.4599,2516.7386052628,0
+GURU.US,D,20171030,000000,27.4219,27.4699,27.267,27.277,8519.5002786261,0
+GURU.US,D,20171031,000000,27.363,27.4309,27.342,27.4309,10039.946494842,0
+GURU.US,D,20171101,000000,27.4309,27.5459,27.354,27.394,12651.712988618,0
+GURU.US,D,20171102,000000,27.4309,27.4549,27.277,27.344,5530.6231114857,0
+GURU.US,D,20171103,000000,27.392,27.4619,27.358,27.358,5531.623405049,0
+GURU.US,D,20171106,000000,27.363,27.6219,27.363,27.5849,13740.032385489,0
+GURU.US,D,20171107,000000,27.6309,27.7069,27.392,27.412,12152.566500532,0
+GURU.US,D,20171108,000000,27.412,27.4409,27.354,27.354,6301.84944879,0
+GURU.US,D,20171109,000000,27.257,27.296,27.106,27.2,5932.7411239323,0
+GURU.US,D,20171110,000000,27.239,27.349,27.19,27.297,3920.1504745727,0
+GURU.US,D,20171113,000000,27.172,27.324,27.143,27.27,4149.2177005684,0
+GURU.US,D,20171114,000000,27.335,27.335,27.19,27.2,6388.8749887971,0
+GURU.US,D,20171115,000000,27.0101,27.21,26.9331,27.116,6974.0467233276,0
+GURU.US,D,20171116,000000,27.239,27.335,27.239,27.319,3452.0130869483,0
+GURU.US,D,20171117,000000,27.334,27.392,27.286,27.363,4295.2605608102,0
+GURU.US,D,20171120,000000,27.296,27.412,27.296,27.345,7899.3182693801,0
+GURU.US,D,20171121,000000,27.412,27.5829,27.412,27.5179,6234.8297800489,0
+GURU.US,D,20171122,000000,27.5079,27.6769,27.5079,27.6309,6722.9730389393,0
+GURU.US,D,20171124,000000,27.6889,27.6889,27.6309,27.6709,2299.6749020267,0
+GURU.US,D,20171127,000000,27.7169,27.7169,27.5559,27.5559,14579.278685098,0
+GURU.US,D,20171128,000000,27.5969,27.7529,27.5419,27.7169,18297.369859884,0
+GURU.US,D,20171129,000000,27.7169,27.9468,27.7069,27.7559,20646.059146512,0
+GURU.US,D,20171130,000000,28.0508,28.0508,27.8208,27.9568,14108.140416783,0
+GURU.US,D,20171201,000000,27.9568,27.9948,27.6299,27.8308,7665.2495755679,0
+GURU.US,D,20171204,000000,28.1657,28.1657,27.7918,27.7918,6840.0073858454,0
+GURU.US,D,20171205,000000,27.6489,27.8288,27.5929,27.6099,5955.7478758882,0
+GURU.US,D,20171206,000000,27.5829,27.6119,27.4219,27.5029,4994.4657615569,0
+GURU.US,D,20171207,000000,27.5559,27.7169,27.5179,27.6699,4987.4637066138,0
+GURU.US,D,20171208,000000,27.8888,27.8978,27.8018,27.8018,5059.4848431714,0
+GURU.US,D,20171211,000000,27.8788,28.0128,27.8518,27.9078,14135.148342992,0
+GURU.US,D,20171212,000000,27.9368,28.0318,27.9328,27.9328,6849.0100279151,0
+GURU.US,D,20171213,000000,28.0038,28.0798,27.9848,28.0228,17031.998502309,0
+GURU.US,D,20171214,000000,28.0698,28.0698,27.8238,27.8578,7635.2407686689,0
+GURU.US,D,20171215,000000,27.9078,28.0598,27.8858,28.0508,2920.857204836,0
+GURU.US,D,20171218,000000,28.2327,28.3477,28.1857,28.3107,11978.515420518,0
+GURU.US,D,20171219,000000,28.4337,28.4337,28.2117,28.2117,4626.3577302625,0
+GURU.US,D,20171220,000000,28.2617,28.3287,28.1797,28.2447,4345.2752389752,0
+GURU.US,D,20171221,000000,28.2147,28.5476,28.2147,28.5476,3693.0838357036,0
+GURU.US,D,20171222,000000,28.5396,28.5776,28.4247,28.5766,3869.1355028444,0
+GURU.US,D,20171226,000000,28.5396,28.6156,28.5196,28.5866,5503.6151852766,0
+GURU.US,D,20171227,000000,28.6356,28.6356,28.4926,28.4926,4742.3917836053,0
+GURU.US,D,20171228,000000,28.5396,28.6166,28.5076,28.6066,8826.5904025592,0
+GURU.US,D,20171229,000000,28.6536,28.6536,28.5396,28.5396,6437.8893733988,0
+GURU.US,D,20180102,000000,28.6456,28.7995,28.5266,28.7806,7936.3291312222,0
+GURU.US,D,20180103,000000,28.8195,28.9335,28.8195,28.8995,6771.987423541,0
+GURU.US,D,20180104,000000,28.9045,29.0375,28.9045,29.0275,3485.0227745372,0
+GURU.US,D,20180105,000000,29.2204,29.2204,28.9705,29.1604,11395.344273114,0
+GURU.US,D,20180108,000000,29.1644,29.3274,29.1354,29.2804,18871.538365218,0
+GURU.US,D,20180109,000000,29.4124,29.4124,29.2314,29.2794,6546.9213717985,0
+GURU.US,D,20180110,000000,29.1155,29.2694,29.0905,29.2324,4442.3037146153,0
+GURU.US,D,20180111,000000,29.1245,29.7303,29.1245,29.6633,24648.233693275,0
+GURU.US,D,20180112,000000,29.7893,29.8752,29.6933,29.8082,8535.5049756389,0
+GURU.US,D,20180116,000000,30.0572,30.1052,29.6243,29.6473,19889.837212657,0
+GURU.US,D,20180117,000000,29.5673,29.8472,29.5673,29.7653,4807.4108652198,0
+GURU.US,D,20180118,000000,29.8562,29.8952,29.7383,29.7963,4075.1959768842,0
+GURU.US,D,20180119,000000,29.7993,30.0102,29.7993,30.0002,4722.3859123393,0
+GURU.US,D,20180122,000000,29.9912,30.3071,29.9912,30.3071,10082.959118064,0
+GURU.US,D,20180123,000000,30.4031,30.4231,30.2891,30.4231,9028.6497023458,0
+GURU.US,D,20180124,000000,30.4221,30.4611,30.1621,30.2971,3751.100862375,0
+GURU.US,D,20180125,000000,30.4321,30.4321,30.2831,30.3651,16699.901039294,0
+GURU.US,D,20180126,000000,30.3651,30.634,30.3651,30.528,8001.3482128367,0
+GURU.US,D,20180129,000000,30.509,30.634,30.4411,30.4411,5903.7326105966,0
+GURU.US,D,20180130,000000,30.2781,30.2781,30.0572,30.2261,8863.6012644013,0
+GURU.US,D,20180131,000000,30.3831,30.3831,30.0002,30.1192,5893.7296749636,0
+GURU.US,D,20180201,000000,30.1052,30.2401,30.0402,30.1432,6799.9956433134,0
+GURU.US,D,20180202,000000,29.9712,29.9812,29.5013,29.5143,9928.9139093158,0
+GURU.US,D,20180205,000000,29.2894,29.4614,28.3567,28.5196,15520.554928163,0
+GURU.US,D,20180206,000000,27.9048,28.9145,27.6749,28.7995,32578.561063118,0
+GURU.US,D,20180207,000000,28.8585,29.0955,28.7756,28.7806,7349.1568095651,0
+GURU.US,D,20180208,000000,28.0018,28.0018,28.0018,28.0018,4481.315163584,0
+GURU.US,D,20180209,000000,28.1447,28.2707,27.42,28.2707,15276.483298718,0
+GURU.US,D,20180212,000000,28.3187,28.6836,28.3187,28.5396,7128.0919320758,0
+GURU.US,D,20180213,000000,28.5196,28.7026,28.4047,28.6646,3740.0976331787,0
+GURU.US,D,20180214,000000,28.5396,29.2014,28.5396,29.1924,3336.9793271688,0
+GURU.US,D,20180215,000000,29.3954,29.4524,29.0955,29.4524,9203.7010759233,0
+GURU.US,D,20180216,000000,29.5013,29.6633,29.3754,29.5033,12272.601728128,0
+GURU.US,D,20180220,000000,29.4324,29.5863,29.2904,29.3664,8377.4585926375,0
+GURU.US,D,20180221,000000,29.3664,29.5763,29.3664,29.3954,9653.8331794083,0
+GURU.US,D,20180222,000000,29.2984,29.2984,29.0765,29.0955,5648.6577519551,0
+GURU.US,D,20180223,000000,29.1924,29.5223,29.1924,29.4524,4780.4029390107,0
+GURU.US,D,20180226,000000,29.6833,29.7593,29.4644,29.6633,6872.016779871,0
+GURU.US,D,20180227,000000,29.6723,29.6723,29.2744,29.3384,6596.9360499635,0
+GURU.US,D,20180228,000000,29.2894,29.3654,29.0675,29.1474,23462.885820765,0
+GURU.US,D,20180301,000000,28.9245,29.1155,28.5876,28.5876,5588.6401381571,0
+GURU.US,D,20180302,000000,28.3917,28.9535,28.3097,28.8755,3402.9987023466,0
+GURU.US,D,20180305,000000,28.8375,29.3854,28.7706,29.2984,5145.5100896152,0
+GURU.US,D,20180306,000000,29.4424,29.5393,29.2624,29.4524,5056.4839624815,0
+GURU.US,D,20180307,000000,29.2404,29.5983,29.2404,29.5093,2219.6514169627,0
+GURU.US,D,20180308,000000,29.6063,29.7163,29.5573,29.6733,4959.4554868414,0
+GURU.US,D,20180309,000000,29.8182,30.0302,29.7893,30.0302,6209.8224409664,0
+GURU.US,D,20180312,000000,30.0952,30.1142,29.9812,30.0772,7937.3294247855,0
+GURU.US,D,20180313,000000,30.1342,30.1791,29.7483,29.8372,6030.7698931357,0
+GURU.US,D,20180314,000000,29.9132,29.9132,29.6443,29.7213,1892.5554217636,0
+GURU.US,D,20180315,000000,29.8182,29.8182,29.5483,29.5483,7465.1908629079,0
+GURU.US,D,20180316,000000,29.7303,29.7793,29.6343,29.7303,5716.6777142595,0
+GURU.US,D,20180319,000000,29.6143,29.6343,29.1934,29.3064,5611.646890113,0
+GURU.US,D,20180320,000000,29.5013,29.5013,29.3174,29.3174,3525.0345170692,0
+GURU.US,D,20180321,000000,29.3174,29.5633,29.2984,29.4913,7140.0954548354,0
+GURU.US,D,20180322,000000,29.2604,29.2604,28.8195,28.8195,7143.0963355253,0
+GURU.US,D,20180323,000000,28.7416,28.8475,28.1937,28.2317,11204.288202523,0
+GURU.US,D,20180326,000000,28.5966,28.9515,28.5576,28.8485,5955.7478758882,0
+GURU.US,D,20180327,000000,28.8295,28.9995,28.3457,28.3457,4515.3251447362,0
+GURU.US,D,20180328,000000,28.4596,28.4626,28.2347,28.3287,4289.2587994304,0
+GURU.US,D,20180329,000000,28.4147,28.7686,28.3477,28.6876,2795.8205094235,0
+GURU.US,D,20180402,000000,28.6456,28.6636,27.8568,27.8568,5742.6853469053,0
+GURU.US,D,20180403,000000,28.2217,28.4047,28.1537,28.3197,5251.541207325,0
+GURU.US,D,20180404,000000,27.9718,28.7326,27.9138,28.7326,7818.2944907528,0
+GURU.US,D,20180405,000000,28.7895,28.9565,28.7895,28.8865,4577.3433456608,0
+GURU.US,D,20180406,000000,28.5396,28.8185,28.0498,28.1457,5613.6474772396,0
+GURU.US,D,20180409,000000,28.3567,28.7216,28.3567,28.3957,8232.416025959,0
+GURU.US,D,20180410,000000,28.7326,28.9435,28.6166,28.8485,4632.3594916423,0
+GURU.US,D,20180411,000000,28.5676,28.8845,28.5676,28.7326,5894.7299685269,0
+GURU.US,D,20180412,000000,28.9995,29.0475,28.8755,28.9615,2288.6716728304,0
+GURU.US,D,20180413,000000,29.0095,29.0765,28.7606,28.8525,2626.7708972258,0
+GURU.US,D,20180416,000000,29.0275,29.2014,28.9335,29.1924,5952.7469951983,0
+GURU.US,D,20180417,000000,29.3474,29.5573,29.2764,29.4424,5982.7558020973,0
+GURU.US,D,20180418,000000,29.6143,29.7123,29.5283,29.6543,4850.4234884417,0
+GURU.US,D,20180419,000000,29.5663,29.5663,29.3274,29.3904,7172.104848861,0
+GURU.US,D,20180420,000000,29.2984,29.3574,29.2114,29.2204,2291.6725535203,0
+GURU.US,D,20180423,000000,29.2604,29.2894,29.1055,29.1245,3987.1701433138,0
+GURU.US,D,20180424,000000,29.2794,29.3654,28.6926,28.8095,9605.8190883699,0
+GURU.US,D,20180425,000000,28.7326,28.8785,28.5576,28.8105,3023.8874418559,0
+GURU.US,D,20180426,000000,28.9145,29.0275,28.8295,28.9685,6112.7939653263,0
+GURU.US,D,20180427,000000,28.9335,29.0195,28.7865,28.9515,9452.774173185,0
+GURU.US,D,20180430,000000,28.8575,29.0225,28.7416,28.8295,3929.1531166424,0
+GURU.US,D,20180501,000000,28.7516,28.7516,28.5196,28.6266,8405.4668124099,0
+GURU.US,D,20180502,000000,28.6066,28.7845,28.4526,28.4526,7000.0543559734,0
+GURU.US,D,20180503,000000,28.4826,28.4826,28.2167,28.4337,5206.5279969765,0
+GURU.US,D,20180504,000000,28.4626,28.9905,28.4526,28.9045,4483.3157507106,0
+GURU.US,D,20180507,000000,28.9515,29.2114,28.9515,29.1344,14682.308922117,0
+GURU.US,D,20180508,000000,29.0765,29.0765,28.9415,29.0765,9044.6543993586,0
+GURU.US,D,20180509,000000,29.2304,29.3664,29.1924,29.3274,7942.330892602,0
+GURU.US,D,20180510,000000,29.3574,29.6243,29.3574,29.6243,3898.1440161801,0
+GURU.US,D,20180511,000000,29.5663,29.6633,29.5013,29.5673,3512.0307007463,0
+GURU.US,D,20180514,000000,29.8182,29.8282,29.6833,29.7303,8909.6147683131,0
+GURU.US,D,20180515,000000,29.6063,29.6343,29.5193,29.6243,7983.3429286973,0
+GURU.US,D,20180516,000000,29.5573,29.8552,29.5573,29.7793,13543.974847082,0
+GURU.US,D,20180517,000000,29.8562,29.9232,29.7693,29.8372,6803.9968175666,0
+GURU.US,D,20180518,000000,29.5573,29.8472,29.5573,29.7793,18021.288836413,0
+GURU.US,D,20180521,000000,29.8852,29.9912,29.8652,29.8752,4726.3870865925,0
+GURU.US,D,20180522,000000,30.1232,30.1232,29.8622,29.8622,5277.5488399708,0
+GURU.US,D,20180523,000000,29.6733,29.8652,29.6733,29.8652,3208.9417510664,0
+GURU.US,D,20180524,000000,29.6833,29.8492,29.6833,29.7893,2360.692809388,0
+GURU.US,D,20180525,000000,29.6633,29.8852,29.6633,29.8852,5694.6712558669,0
+GURU.US,D,20180529,000000,29.8372,29.8372,29.4943,29.5383,8925.6194653259,0
+GURU.US,D,20180530,000000,29.7993,29.9812,29.7123,29.9812,5698.6724301201,0
+GURU.US,D,20180531,000000,29.9812,29.9812,29.7033,29.8472,6647.9510216918,0
+GURU.US,D,20180601,000000,29.8852,30.1242,29.8852,30.0232,4845.4220206252,0
+GURU.US,D,20180604,000000,30.0862,30.3351,30.0862,30.2511,10591.10824822,0
+GURU.US,D,20180605,000000,30.3651,30.4231,30.2121,30.2211,4544.3336580719,0
+GURU.US,D,20180606,000000,30.4031,30.586,30.3911,30.586,8471.4861875877,0
+GURU.US,D,20180607,000000,30.644,30.656,30.3241,30.509,23908.016456433,0
+GURU.US,D,20180608,000000,30.4791,30.587,30.3951,30.511,3867.1349157178,0
+GURU.US,D,20180611,000000,30.654,30.75,30.625,30.73,7282.137140824,0
+GURU.US,D,20180612,000000,30.75,30.8549,30.654,30.76,9210.7031308664,0
+GURU.US,D,20180613,000000,30.9599,30.9599,30.798,30.806,5982.7558020973,0
+GURU.US,D,20180614,000000,30.9419,31.0099,30.8529,31.0099,4929.4466799424,0
+GURU.US,D,20180615,000000,30.74,31.0479,30.74,31.0479,6457.8952446648,0
+GURU.US,D,20180618,000000,30.9039,30.9899,30.795,30.9899,9788.8728104538,0
+GURU.US,D,20180619,000000,30.797,30.8409,30.606,30.8349,8427.4732708025,0
+GURU.US,D,20180620,000000,30.8839,31.0869,30.827,31.0669,3560.0447917847,0
+GURU.US,D,20180621,000000,31.1629,31.1629,30.9219,30.9219,3864.1340350279,0
+GURU.US,D,20180622,000000,31.1629,31.2028,31.0099,31.1249,9710.8499125164,0
+GURU.US,D,20180625,000000,30.8939,30.8939,30.3511,30.4511,13793.047944344,0
+GURU.US,D,20180626,000000,30.3351,30.613,30.3261,30.521,4225.2400113792,0
+GURU.US,D,20180627,000000,30.596,30.683,30.1621,30.1621,15089.428402381,0
+GURU.US,D,20180628,000000,30.2111,30.3351,29.9712,30.3351,14850.358240752,0
+GURU.US,D,20180629,000000,30.3831,30.4791,30.2601,30.3551,3459.0151418914,0
+GURU.US,D,20180702,000000,29.9912,30.3351,29.9132,30.3351,8034.3579004256,0
+GURU.US,D,20180703,000000,30.3741,30.4131,30.2401,30.2401,4437.3022467988,0
+GURU.US,D,20180705,000000,30.4031,30.519,30.2781,30.519,21003.16394861,0
+GURU.US,D,20180706,000000,30.499,30.8349,30.499,30.788,3384.9934182072,0
+GURU.US,D,20180709,000000,30.8649,30.9619,30.8649,30.9349,12424.646349749,0
+GURU.US,D,20180710,000000,30.9899,31.0769,30.9039,30.9869,28664.412349925,0
+GURU.US,D,20180711,000000,30.667,30.777,30.667,30.676,4417.2963755328,0
+GURU.US,D,20180712,000000,30.816,30.9699,30.73,30.8839,4065.1930412512,0
+GURU.US,D,20180713,000000,30.9609,31.0179,30.8839,30.9619,2950.866011735,0
+GURU.US,D,20180716,000000,31.0379,31.0379,30.816,30.9199,7108.0860608098,0
+GURU.US,D,20180717,000000,30.8509,31.0869,30.72,31.0769,2775.8146381575,0
+GURU.US,D,20180718,000000,31.0769,31.1069,30.9419,31.0969,2510.736843883,0
+GURU.US,D,20180719,000000,30.9129,31.0179,30.8729,30.9799,2904.8525078232,0
+GURU.US,D,20180720,000000,30.8649,30.9369,30.8449,30.9129,4886.4340567205,0
+GURU.US,D,20180723,000000,30.9319,30.9319,30.72,30.8359,6491.905225817,0
+GURU.US,D,20180724,000000,31.0379,31.1159,30.673,30.701,4340.2737711587,0
+GURU.US,D,20180725,000000,30.9129,30.9129,30.76,30.798,3014.8847997862,0
+GURU.US,D,20180726,000000,30.8939,31.0099,30.8859,31.0099,3949.1589879084,0
+GURU.US,D,20180727,000000,30.9519,31.0179,30.617,30.72,3815.1196504262,0
+GURU.US,D,20180730,000000,30.673,30.673,30.3921,30.4641,4749.3938385484,0
+GURU.US,D,20180731,000000,30.606,30.73,30.509,30.72,5478.6078461941,0
+GURU.US,D,20180801,000000,30.558,30.797,30.558,30.568,6783.9909463006,0
+GURU.US,D,20180802,000000,30.3931,30.816,30.3931,30.74,5277.5488399708,0
+GURU.US,D,20180803,000000,30.9319,30.9999,30.8449,30.9419,5112.5004020263,0
+GURU.US,D,20180806,000000,30.9419,31.1349,30.9199,31.0819,6286.8450453405,0
+GURU.US,D,20180807,000000,31.2288,31.2288,31.1529,31.1718,4486.3166314005,0
+GURU.US,D,20180808,000000,31.1489,31.2388,31.0969,31.1159,5703.6738979366,0
+GURU.US,D,20180809,000000,31.2578,31.2578,31.1069,31.1828,8818.5880540528,0
+GURU.US,D,20180810,000000,30.9319,30.9609,30.825,30.8649,4732.3888479723,0
+GURU.US,D,20180813,000000,30.8449,30.8839,30.621,30.688,6802.9965240033,0
+GURU.US,D,20180814,000000,30.74,30.8449,30.634,30.75,3084.9053492172,0
+GURU.US,D,20180815,000000,30.606,30.606,30.2681,30.3741,6663.9557187046,0
+GURU.US,D,20180816,000000,30.509,30.683,30.509,30.644,2265.6649208745,0
+GURU.US,D,20180817,000000,30.645,30.806,30.541,30.711,7239.1245176021,0
+GURU.US,D,20180820,000000,30.76,30.9419,30.711,30.825,3354.9846113082,0
+GURU.US,D,20180821,000000,30.9699,31.0869,30.9129,30.9799,4270.2532217277,0
+GURU.US,D,20180822,000000,30.8839,31.0179,30.8739,30.9619,6008.7634347431,0
+GURU.US,D,20180823,000000,30.9969,30.9969,30.816,30.9039,5100.4968792667,0
+GURU.US,D,20180824,000000,30.8939,31.1539,30.8939,31.0379,4468.3113472611,0
+GURU.US,D,20180827,000000,31.1069,31.4498,31.1069,31.3628,5195.5247677802,0
+GURU.US,D,20180828,000000,31.4498,31.5277,31.3748,31.4798,3819.1208246794,0
+GURU.US,D,20180829,000000,31.4698,31.6627,31.3728,31.6307,5095.4954114502,0
+GURU.US,D,20180830,000000,31.6047,31.6047,31.3928,31.4368,6144.8033593519,0
+GURU.US,D,20180831,000000,31.3628,31.4978,31.3628,31.4418,3563.0456724746,0
+GURU.US,D,20180904,000000,31.3728,31.3728,31.1928,31.2678,7385.1673778439,0
+GURU.US,D,20180905,000000,31.1928,31.1928,30.9099,31.0379,3513.0309943096,0
+GURU.US,D,20180906,000000,30.9999,31.0099,30.654,30.654,4192.2303237903,0
+GURU.US,D,20180907,000000,30.654,30.673,30.497,30.568,2604.7644388332,0
+GURU.US,D,20180910,000000,30.701,30.771,30.606,30.769,5174.5186029509,0
+GURU.US,D,20180911,000000,30.74,30.9039,30.634,30.8939,3130.918853129,0
+GURU.US,D,20180912,000000,30.76,31.0379,30.711,30.9759,3367.9884276311,0
+GURU.US,D,20180913,000000,31.1629,31.2488,31.0989,31.1439,7348.1565160018,0
+GURU.US,D,20180914,000000,31.2678,31.2678,31.1069,31.1539,10939.210408249,0
+GURU.US,D,20180917,000000,31.1249,31.1339,30.8739,30.8739,9071.6623255677,0
+GURU.US,D,20180918,000000,31.0179,31.2288,31.0009,31.1349,4275.2546895442,0
+GURU.US,D,20180919,000000,31.3628,31.3828,31.2578,31.2678,3390.995179587,0
+GURU.US,D,20180920,000000,31.4798,31.6877,31.4798,31.5887,3528.0353977591,0
+GURU.US,D,20180921,000000,31.6347,31.7437,31.4698,31.4698,6221.825963726,0
+GURU.US,D,20180924,000000,31.4598,31.4598,31.2678,31.3728,3344.9816756752,0
+GURU.US,D,20180925,000000,31.3528,31.3928,31.2118,31.2118,5466.6043234345,0
+GURU.US,D,20180926,000000,31.2488,31.4218,31.2488,31.3148,3380.992243954,0
+GURU.US,D,20180927,000000,31.1349,31.3348,31.1349,31.2288,4071.194802631,0
+GURU.US,D,20180928,000000,31.2868,31.3268,31.1958,31.2578,4266.2520474745,0
+GURU.US,D,20181001,000000,31.3788,31.4888,31.1349,31.1349,18332.380134599,0
+GURU.US,D,20181002,000000,31.1069,31.2448,31.0099,31.0099,2204.6470135132,0
+GURU.US,D,20181003,000000,31.2388,31.2488,31.0379,31.0379,4366.2814038045,0
+GURU.US,D,20181004,000000,30.9899,31.0479,30.549,30.648,5963.7502243946,0
+GURU.US,D,20181005,000000,30.74,30.749,30.3281,30.4411,4943.4507898286,0
+GURU.US,D,20181008,000000,30.4131,30.4411,30.1931,30.3891,4202.2332594233,0
+GURU.US,D,20181009,000000,30.4131,30.4131,30.2201,30.2821,6436.8890798355,0
+GURU.US,D,20181010,000000,30.1621,30.1621,29.5583,29.5623,5144.5097960519,0
+GURU.US,D,20181011,000000,29.2304,29.4504,28.8755,28.9615,11743.446433142,0
+GURU.US,D,20181012,000000,29.4044,29.5353,29.0675,29.3664,6904.0261738966,0
+GURU.US,D,20181015,000000,29.3214,29.5283,29.2114,29.4014,5081.491301564,0
+GURU.US,D,20181016,000000,29.4324,29.9512,29.4324,29.9512,2000.5871266,0
+GURU.US,D,20181017,000000,29.9812,30.0862,29.7893,29.9812,4972.4593031643,0
+GURU.US,D,20181018,000000,30.0302,30.0302,29.4044,29.5483,3379.9919503907,0
+GURU.US,D,20181019,000000,29.7163,29.8282,29.3744,29.4184,4949.4525512084,0
+GURU.US,D,20181022,000000,29.4913,29.4913,29.2694,29.3024,7414.1758911796,0
+GURU.US,D,20181023,000000,28.7915,29.1914,28.6166,29.1245,3635.0668090322,0
+GURU.US,D,20181024,000000,29.0825,29.1055,27.9438,27.9438,10565.100615575,0
+GURU.US,D,20181025,000000,28.0578,28.6366,28.0578,28.4826,14760.331820055,0
+GURU.US,D,20181026,000000,28.0788,28.2027,27.7978,28.1247,4405.2928527732,0
+GURU.US,D,20181029,000000,28.4826,28.6456,27.6839,27.6839,6185.8153954472,0
+GURU.US,D,20181030,000000,27.8268,28.2957,27.8268,28.2707,5198.5256484701,0
+GURU.US,D,20181031,000000,28.6926,29.1135,28.6926,29.0095,3674.0782580009,0
+GURU.US,D,20181101,000000,29.0675,29.5283,28.9995,29.4304,2809.8246193097,0
+GURU.US,D,20181102,000000,29.8372,29.8372,29.2694,29.3374,4092.2009674603,0
+GURU.US,D,20181105,000000,29.5013,29.5483,29.3704,29.4424,4124.2103614859,0
+GURU.US,D,20181106,000000,29.7153,29.7153,29.5013,29.6243,2928.8595533424,0
+GURU.US,D,20181107,000000,29.8282,30.0022,29.6933,29.9112,4549.3351258884,0
+GURU.US,D,20181108,000000,29.8372,30.0262,29.7033,29.7033,7775.2818675309,0
+GURU.US,D,20181109,000000,29.4993,29.6243,29.2694,29.4324,2913.8551498929,0
+GURU.US,D,20181112,000000,29.4244,29.4244,29.1245,29.1245,1828.5366337124,0
+GURU.US,D,20181113,000000,29.3374,29.3754,28.9795,28.9795,5387.5811319338,0
+GURU.US,D,20181114,000000,29.2304,29.4054,28.9245,28.9335,8969.6323821111,0
+GURU.US,D,20181115,000000,28.6756,29.1924,28.6746,29.1035,2989.8774607037,0
+GURU.US,D,20181116,000000,29.0275,29.3854,29.0275,29.2604,2354.6910480082,0
+GURU.US,D,20181119,000000,29.1055,29.2504,28.7706,28.7706,2438.7157073254,0
+GURU.US,D,20181120,000000,28.0578,28.5196,28.0578,28.1537,2687.7888045871,0
+GURU.US,D,20181121,000000,28.3097,28.5876,28.2607,28.5876,4597.3492169268,0
+GURU.US,D,20181123,000000,28.4466,28.5676,28.3277,28.4337,2294.6734342102,0
+GURU.US,D,20181126,000000,28.6926,28.9575,28.6926,28.8225,4256.2491118415,0
+GURU.US,D,20181127,000000,28.6916,28.8475,28.6916,28.7376,4554.3365937049,0
+GURU.US,D,20181128,000000,28.8385,29.3794,28.8385,29.2604,2734.8026020622,0
+GURU.US,D,20181129,000000,29.4713,29.4813,29.2894,29.4314,3296.9675846368,0
+GURU.US,D,20181130,000000,29.2894,29.5483,29.2894,29.4913,2501.7342018133,0
+GURU.US,D,20181203,000000,29.9712,29.9962,29.7933,29.8912,5838.7135289821,0
+GURU.US,D,20181204,000000,29.6733,29.8082,28.9435,28.9945,3962.1628042313,0
+GURU.US,D,20181206,000000,28.4966,28.9145,28.3757,28.9145,3849.1296315784,0
+GURU.US,D,20181207,000000,28.9045,29.1764,28.2807,28.4147,2986.8765800138,0
+GURU.US,D,20181210,000000,28.1637,28.3857,27.9538,28.3317,7501.2014311867,0
+GURU.US,D,20181211,000000,28.6266,28.6266,28.2957,28.2957,3780.1093757107,0
+GURU.US,D,20181212,000000,28.4566,28.6816,28.4436,28.5186,2373.6966257109,0
+GURU.US,D,20181213,000000,28.5776,28.5776,28.1447,28.2857,2276.6681500708,0
+GURU.US,D,20181214,000000,28.0508,28.2027,27.8268,27.8618,5875.7243908242,0
+GURU.US,D,20181217,000000,27.7619,27.7978,27.0221,27.0781,8409.4679866631,0
+GURU.US,D,20181218,000000,27.5789,27.5789,27.143,27.282,3254.9552549782,0
+GURU.US,D,20181219,000000,27.185,27.5879,26.7252,26.8091,11197.28614758,0
+GURU.US,D,20181220,000000,26.6652,26.8091,26.1243,26.2813,10461.070084991,0
+GURU.US,D,20181221,000000,26.3963,26.4252,25.5215,25.6555,9462.777108818,0
+GURU.US,D,20181224,000000,25.3196,25.4435,25.1086,25.1156,39062.463940428,0
+GURU.US,D,20181226,000000,25.1566,26.2213,25.0516,26.1473,17976.275626064,0
+GURU.US,D,20181227,000000,25.8674,26.4642,25.5795,26.4642,11735.444084636,0
+GURU.US,D,20181228,000000,28.0098,28.0098,26.1063,26.2313,7498.2005504968,0
+GURU.US,D,20181231,000000,26.4062,26.6662,25.7194,26.6662,5407.5870031998,0
+GURU.US,D,20190102,000000,26.3223,26.6752,25.3436,26.6472,7030.0631628724,0
+GURU.US,D,20190103,000000,26.4352,26.6752,26.0863,26.2913,7539.2125865921,0
+GURU.US,D,20190104,000000,26.6662,27.362,26.4252,27.314,6330.8579621257,0
+GURU.US,D,20190107,000000,27.284,27.7189,27.104,27.7189,5713.6768335696,0
+GURU.US,D,20190108,000000,27.8738,27.9118,27.7239,27.8898,5455.6010942382,0
+GURU.US,D,20190109,000000,28.0088,28.1057,27.8778,27.9218,5564.6330926379,0
+GURU.US,D,20190110,000000,27.6899,28.1117,27.6899,28.0288,4872.4299468343,0
+GURU.US,D,20190111,000000,28.0088,28.1737,27.9528,28.1397,5865.7214551912,0
+GURU.US,D,20190114,000000,27.9908,28.2127,27.8638,28.0818,4174.2250396509,0
+GURU.US,D,20190115,000000,28.0968,28.4207,28.0968,28.3577,4644.3630144019,0
+GURU.US,D,20190116,000000,28.4926,28.6536,28.4926,28.5706,2283.6702050139,0
+GURU.US,D,20190117,000000,28.4926,28.8415,28.4536,28.8325,5878.7252715141,0
+GURU.US,D,20190118,000000,28.9375,29.0575,28.8515,29.0095,3426.0054543025,0
+GURU.US,D,20190122,000000,28.9325,28.9325,28.3667,28.4446,7267.1327373745,0
+GURU.US,D,20190123,000000,28.8415,28.8415,28.3577,28.4786,4856.4252498215,0
+GURU.US,D,20190124,000000,28.5166,28.7446,28.4257,28.6086,4069.1942155044,0
+GURU.US,D,20190125,000000,29.0315,29.1294,28.8985,29.0625,3471.018664651,0
+GURU.US,D,20190128,000000,28.8885,29.0135,28.7186,28.9375,5058.4845496081,0
+GURU.US,D,20190129,000000,29.0035,29.0035,28.8325,28.8695,3341.9807949853,0
+GURU.US,D,20190130,000000,29.0135,29.2944,28.8915,29.2944,4899.4378730434,0
+GURU.US,D,20190131,000000,29.4104,29.7983,29.4104,29.6913,7486.1970277372,0
+GURU.US,D,20190201,000000,29.8942,29.8952,29.7243,29.8952,7079.0775474741,0
+GURU.US,D,20190204,000000,29.8942,30.0962,29.8092,30.0572,5383.5799576806,0
+GURU.US,D,20190205,000000,30.0402,30.2601,30.0402,30.1631,2454.7204043382,0
+GURU.US,D,20190206,000000,30.1062,30.2121,30.0532,30.1152,8548.5087919618,0
+GURU.US,D,20190207,000000,29.8952,30.0262,29.7013,29.7883,2276.6681500708,0
+GURU.US,D,20190208,000000,29.7203,30.0102,29.7203,29.9862,24394.159128197,0
+GURU.US,D,20190211,000000,30.1152,30.1442,30.0402,30.1252,5552.6295698783,0
+GURU.US,D,20190212,000000,30.502,30.609,30.3851,30.531,2782.8166931006,0
+GURU.US,D,20190213,000000,30.609,30.636,30.502,30.541,5469.6052041244,0
+GURU.US,D,20190214,000000,30.4251,30.724,30.2801,30.609,3086.9059363438,0
+GURU.US,D,20190215,000000,30.715,30.8379,30.715,30.792,4588.3465748571,0
+GURU.US,D,20190219,000000,30.677,31.0059,30.677,30.9369,16432.822657892,0
+GURU.US,D,20190220,000000,30.9759,31.0439,30.9329,31.0009,3713.0897069696,0
+GURU.US,D,20190221,000000,30.9859,30.9859,30.801,30.9079,4559.3380615214,0
+GURU.US,D,20190222,000000,30.9079,31.0439,30.9079,31.0239,4808.4111587831,0
+GURU.US,D,20190225,000000,31.1898,31.2648,30.9659,30.9959,9373.7509816843,0
+GURU.US,D,20190226,000000,30.9369,31.0059,30.8599,30.8599,11798.462579124,0
+GURU.US,D,20190227,000000,30.773,30.82,30.724,30.764,4210.2356079297,0
+GURU.US,D,20190228,000000,30.754,30.769,30.628,30.687,5202.5268227233,0
+GURU.US,D,20190301,000000,30.9079,30.9079,30.764,30.8549,2673.7846947009,0
+GURU.US,D,20190304,000000,30.9369,31.0139,30.4741,30.677,6974.0467233276,0
+GURU.US,D,20190305,000000,30.56,30.619,30.525,30.592,2125.6238220125,0
+GURU.US,D,20190306,000000,30.492,30.492,30.2511,30.2511,4678.3729955541,0
+GURU.US,D,20190307,000000,30.1731,30.2321,30.0102,30.1122,6654.9530766349,0
+GURU.US,D,20190308,000000,29.6913,29.9842,29.6523,29.9842,2731.8017213723,0
+GURU.US,D,20190311,000000,30.0472,30.4741,30.0472,30.4531,3172.9311827876,0
+GURU.US,D,20190312,000000,30.502,30.599,30.4541,30.547,2836.8325455188,0
+GURU.US,D,20190313,000000,30.561,30.8689,30.561,30.772,5614.6477708029,0
+GURU.US,D,20190314,000000,30.705,30.812,30.668,30.705,2841.8340133353,0
+GURU.US,D,20190315,000000,30.8399,30.8849,30.773,30.8369,1622.4761596726,0
+GURU.US,D,20190318,000000,31.0059,31.0339,30.9149,31.0209,6378.8720531641,0
+GURU.US,D,20190319,000000,31.0629,31.5587,29.6423,30.9169,8774.5751372676,0
+GURU.US,D,20190320,000000,30.9079,30.9369,30.811,30.9139,4849.4231948784,0
+GURU.US,D,20190321,000000,31.1129,31.4528,31.0239,31.3918,2618.7685487194,0
+GURU.US,D,20190322,000000,31.3028,31.3028,30.734,30.734,6102.7910296933,0
+GURU.US,D,20190325,000000,30.638,30.724,30.531,30.685,6137.8013044088,0
+GURU.US,D,20190326,000000,30.9569,30.9569,30.661,30.811,2417.7095424961,0
+GURU.US,D,20190327,000000,30.749,30.773,30.4251,30.517,4571.341584281,0
+GURU.US,D,20190328,000000,30.619,30.715,30.523,30.691,3365.9878405045,0
+GURU.US,D,20190329,000000,30.8589,30.9659,30.813,30.9349,6429.8870248924,0
+GURU.US,D,20190401,000000,31.2088,31.2748,31.1599,31.2458,8514.4988108096,0
+GURU.US,D,20190402,000000,31.3128,31.3228,31.2038,31.2978,11562.393298185,0
+GURU.US,D,20190403,000000,31.3998,31.5177,31.2938,31.4098,5191.523593527,0
+GURU.US,D,20190404,000000,31.5008,31.5068,31.4298,31.4758,3165.9291278445,0
+GURU.US,D,20190405,000000,31.6417,31.7777,31.6337,31.7357,4182.2273881573,0
+GURU.US,D,20190408,000000,31.6037,31.7497,31.5547,31.7497,3840.1269895087,0
+GURU.US,D,20190409,000000,31.6427,31.6527,31.5058,31.5058,4099.2030224034,0
+GURU.US,D,20190410,000000,31.6137,31.7677,31.5547,31.7197,2122.6229413226,0
+GURU.US,D,20190411,000000,31.8307,31.8307,31.6817,31.7537,3032.8900839256,0
+GURU.US,D,20190412,000000,32.0216,32.0386,31.9126,32.0056,3931.153703769,0
+GURU.US,D,20190415,000000,31.9996,31.9996,31.8686,31.9316,7184.1083716206,0
+GURU.US,D,20190416,000000,31.9516,32.0486,31.9176,32.0486,5146.5103831785,0
+GURU.US,D,20190417,000000,32.2515,32.2515,31.9616,31.9936,3309.9714009597,0
+GURU.US,D,20190418,000000,32.0096,32.0756,31.8267,32.0346,3799.1149534134,0
+GURU.US,D,20190422,000000,31.8826,32.1056,31.8826,32.0906,11510.378032893,0
+GURU.US,D,20190423,000000,32.1596,32.4925,32.1456,32.4125,6461.896418918,0
+GURU.US,D,20190424,000000,32.3925,32.4245,32.3095,32.3645,7423.1785332493,0
+GURU.US,D,20190425,000000,32.2315,32.2555,32.0386,32.2115,5741.685053342,0
+GURU.US,D,20190426,000000,32.2115,32.3975,32.1646,32.3685,2835.8322519555,0
+GURU.US,D,20190429,000000,32.4825,32.4925,32.2705,32.4245,9912.909212303,0
+GURU.US,D,20190430,000000,32.4145,32.4625,32.2125,32.4625,4110.2062515997,0
+GURU.US,D,20190501,000000,32.5205,32.6174,32.2765,32.2765,4174.2250396509,0
+GURU.US,D,20190502,000000,32.2015,32.2315,31.9026,32.0876,5631.652761379,0
+GURU.US,D,20190503,000000,32.2415,32.4725,32.2415,32.4615,5544.6272213719,0
+GURU.US,D,20190506,000000,31.8926,32.3345,31.8926,32.3095,4875.4308275242,0
+GURU.US,D,20190507,000000,32.0776,32.0776,31.4778,31.6617,8399.4650510301,0
+GURU.US,D,20190508,000000,31.6037,31.7677,31.6037,31.6517,3298.9681717634,0
+GURU.US,D,20190509,000000,31.3028,31.4878,31.1409,31.4478,4120.2091872327,0
+GURU.US,D,20190510,000000,31.4768,31.5747,31.0629,31.5617,2708.7949694164,0
+GURU.US,D,20190513,000000,31.1698,31.1698,30.551,30.638,9090.6679032704,0
+GURU.US,D,20190514,000000,30.744,31.2258,30.744,31.1119,3256.9558421048,0
+GURU.US,D,20190515,000000,30.9169,31.2888,30.8499,31.2228,10253.009023825,0
+GURU.US,D,20190516,000000,31.3028,31.5847,31.3028,31.4098,5825.7097126592,0
+GURU.US,D,20190517,000000,31.3128,31.3128,31.1119,31.1698,2676.7855753908,0
+GURU.US,D,20190520,000000,30.8399,30.8499,30.677,30.712,4107.2053709098,0
+GURU.US,D,20190521,000000,30.9759,31.2088,30.9759,31.1838,2687.7888045871,0
+GURU.US,D,20190522,000000,31.0289,31.0709,30.9309,30.9649,3439.0092706254,0
+GURU.US,D,20190523,000000,30.619,30.619,30.3811,30.541,9141.6828749987,0
+GURU.US,D,20190524,000000,30.658,30.82,30.58,30.658,42352.429470122,0
+GURU.US,D,20190528,000000,30.754,30.781,30.3301,30.3751,9355.7456975449,0
+GURU.US,D,20190529,000000,30.1352,30.1442,29.9222,30.0622,7720.2657215494,0
+GURU.US,D,20190530,000000,30.0772,30.2371,30.0402,30.0942,4091.200673897,0
+GURU.US,D,20190531,000000,29.7683,29.7683,29.6613,29.6913,6155.8065885482,0
+GURU.US,D,20190603,000000,29.7393,29.8462,29.5993,29.6523,15556.565496442,0
+GURU.US,D,20190604,000000,30.0002,30.4271,30.0002,30.4271,2038.5982820054,0
+GURU.US,D,20190605,000000,30.609,30.626,30.3761,30.626,8746.5669174952,0
+GURU.US,D,20190606,000000,30.628,30.811,30.571,30.755,4238.2438277021,0
+GURU.US,D,20190607,000000,31.0059,31.1509,30.9569,30.9859,7665.2495755679,0
+GURU.US,D,20190610,000000,31.1898,31.3108,31.0829,31.1039,5163.5153737546,0
+GURU.US,D,20190611,000000,31.2268,31.2798,31.0339,31.0339,9176.6931497142,0
+GURU.US,D,20190612,000000,31.1029,31.1029,30.9759,30.9759,1505.4418127665,0
+GURU.US,D,20190613,000000,31.1928,31.1928,31.0709,31.1599,2134.6264640822,0
+GURU.US,D,20190614,000000,31.1599,31.1599,31.0439,31.1099,5999.7607926734,0
+GURU.US,D,20190617,000000,31.4298,31.6237,31.4298,31.5487,6098.7898554401,0
+GURU.US,D,20190618,000000,31.7677,32.0196,31.7677,31.8457,4534.3307224389,0
+GURU.US,D,20190619,000000,31.9306,32.1056,31.8746,32.0706,7548.2152286618,0
+GURU.US,D,20190620,000000,32.2125,32.4445,32.2125,32.3695,5985.7566827872,0
+GURU.US,D,20190621,000000,32.2515,32.3385,32.1736,32.2455,5938.7428853121,0
+GURU.US,D,20190624,000000,32.2115,32.2125,32.0856,32.0856,4094.2015545869,0
+GURU.US,D,20190625,000000,32.0966,32.0966,31.8636,31.8736,4366.2814038045,0
+GURU.US,D,20190626,000000,31.8926,32.0186,31.8926,31.9126,4030.1827665357,0
+GURU.US,D,20190627,000000,32.0286,32.1356,32.0286,32.0826,2074.6088502842,0
+GURU.US,D,20190628,000000,32.2175,32.3345,32.1556,32.3245,23059.767514755,0
+GURU.US,D,20190701,000000,32.8034,32.8034,32.6194,32.6654,4241.244708392,0
+GURU.US,D,20190702,000000,32.6484,32.6714,32.5704,32.6694,6616.9419212295,0
+GURU.US,D,20190703,000000,32.8514,33.0453,32.7844,33.0373,2275.6678565075,0
+GURU.US,D,20190705,000000,32.9203,32.9573,32.7544,32.9203,5412.5884710163,0
+GURU.US,D,20190708,000000,32.8813,32.8813,32.6774,32.6774,31459.232565785,0
+GURU.US,D,20190709,000000,32.5035,32.7004,32.5035,32.7004,4349.2764132284,0
+GURU.US,D,20190710,000000,32.8993,32.9633,32.8034,32.8324,4195.2312044802,0
+GURU.US,D,20190711,000000,32.9683,32.9683,32.7744,32.8434,4899.4378730434,0
+GURU.US,D,20190712,000000,32.9513,33.0643,32.9103,33.0243,3600.0565343167,0
+GURU.US,D,20190715,000000,33.0073,33.0073,32.8254,32.9423,4398.2907978301,0
+GURU.US,D,20190716,000000,32.8614,33.0933,32.8614,32.9883,12874.778453234,0
+GURU.US,D,20190717,000000,32.8714,32.9883,32.8254,32.8254,3508.0295264931,0
+GURU.US,D,20190718,000000,32.8234,32.9583,32.7304,32.9483,7542.213467282,0
+GURU.US,D,20190719,000000,33.0743,33.1233,32.8574,32.8574,2614.7673744662,0
+GURU.US,D,20190722,000000,32.9313,32.9873,32.9103,32.9153,3310.971694523,0
+GURU.US,D,20190723,000000,33.0373,33.1713,33.0363,33.1473,4329.2705419624,0
+GURU.US,D,20190724,000000,33.1713,33.3662,33.1503,33.3142,22710.665061163,0
+GURU.US,D,20190725,000000,33.1763,33.2162,33.1183,33.1873,11374.338108284,0
+GURU.US,D,20190726,000000,33.3072,33.4802,33.2752,33.4612,6862.013844238,0
+GURU.US,D,20190729,000000,33.4122,33.4122,33.2782,33.3742,2712.7961436696,0
+GURU.US,D,20190730,000000,33.3272,33.4532,33.2592,33.4532,4035.1842343522,0
+GURU.US,D,20190731,000000,33.4532,33.4532,32.9103,33.0803,2955.8674795515,0
+GURU.US,D,20190801,000000,33.0633,33.2003,32.4765,32.5314,8021.3540841027,0
+GURU.US,D,20190802,000000,32.5215,32.5215,32.2815,32.3705,4942.4504962653,0
+GURU.US,D,20190805,000000,31.7487,31.7487,31.4188,31.4268,4940.4499091387,0
+GURU.US,D,20190806,000000,31.5927,31.6807,31.3808,31.6787,3253.9549614149,0
+GURU.US,D,20190807,000000,31.0329,31.7267,31.0329,31.6327,7847.3030040885,0
+GURU.US,D,20190808,000000,31.9026,32.3395,31.8457,32.2935,1860.546027738,0
+GURU.US,D,20190809,000000,32.0046,32.0196,31.8656,31.8856,3139.9214951987,0
+GURU.US,D,20190812,000000,31.6327,31.7057,31.4098,31.5058,10407.054232573,0
+GURU.US,D,20190813,000000,31.3798,32.1016,31.3798,32.0096,6265.8388805112,0
+GURU.US,D,20190814,000000,31.5927,31.6127,31.1099,31.1808,4959.4554868414,0
+GURU.US,D,20190815,000000,31.1778,31.3408,31.0319,31.2638,12583.693026314,0
+GURU.US,D,20190816,000000,31.5317,31.7587,31.4768,31.7587,2816.8266742528,0
+GURU.US,D,20190819,000000,32.0486,32.1256,31.9416,32.1006,4760.3970677447,0
+GURU.US,D,20190820,000000,31.8656,31.9466,31.8447,31.8447,4033.1836472256,0
+GURU.US,D,20190821,000000,31.8926,32.1656,31.8926,32.0586,2681.7870432073,0
+GURU.US,D,20190822,000000,32.0776,32.2095,31.9226,32.0686,3833.1249345656,0
+GURU.US,D,20190823,000000,31.9226,32.1256,31.1489,31.2928,23031.759294983,0
+GURU.US,D,20190826,000000,31.3798,31.6227,31.3798,31.6227,4701.37974751,0
+GURU.US,D,20190827,000000,31.7947,31.7947,31.3498,31.3698,1718.5043417494,0
+GURU.US,D,20190828,000000,31.2068,31.5927,31.2068,31.5927,4853.4243691316,0
+GURU.US,D,20190829,000000,32.0096,32.0686,31.9056,32.0286,2804.8231514932,0
+GURU.US,D,20190830,000000,32.1656,32.1656,31.9796,32.0956,3163.9285407179,0
+GURU.US,D,20190903,000000,31.7777,31.9516,31.7297,31.8556,4268.2526346011,0
+GURU.US,D,20190904,000000,32.1356,32.1846,32.0176,32.1846,4967.4578353478,0
+GURU.US,D,20190905,000000,32.4455,32.5754,32.4425,32.4935,5357.5723250348,0
+GURU.US,D,20190906,000000,32.5684,32.6574,32.5414,32.5804,6110.7933781997,0
+GURU.US,D,20190909,000000,32.5314,32.7294,32.5314,32.7294,5226.5338682425,0
+GURU.US,D,20190910,000000,32.5215,32.7454,32.5215,32.7154,3189.9361733637,0
+GURU.US,D,20190911,000000,32.8614,32.9583,32.8334,32.9473,7136.0942805822,0
+GURU.US,D,20190912,000000,32.9883,33.1263,32.9683,32.9683,4841.420846372,0
+GURU.US,D,20190913,000000,33.1713,33.1713,33.0843,33.1233,7273.1344987543,0
+GURU.US,D,20190916,000000,33.1893,33.2692,33.1623,33.2592,5262.5444365213,0
+GURU.US,D,20190917,000000,33.1603,33.2962,33.1033,33.2872,3711.089119843,0
+GURU.US,D,20190918,000000,33.1693,33.2202,32.9483,33.2202,2895.8498657535,0
+GURU.US,D,20190919,000000,33.3122,33.3272,33.2192,33.2192,5492.6119560803,0
+GURU.US,D,20190920,000000,33.2392,33.2392,33.0273,33.0603,5436.5955165355,0
+GURU.US,D,20190923,000000,32.9583,33.0323,32.8504,32.8504,6083.7854519906,0
+GURU.US,D,20190924,000000,32.9883,33.1233,32.4395,32.4585,1843.5410371619,0
+GURU.US,D,20190925,000000,32.4825,32.6564,32.3595,32.6424,6466.8978867345,0
+GURU.US,D,20190926,000000,32.5604,32.5604,32.3055,32.3655,2824.8290227592,0
+GURU.US,D,20190927,000000,32.4165,32.4165,31.9756,32.0096,4814.4129201629,0
+GURU.US,D,20190930,000000,32.0846,32.2265,32.0336,32.1706,5275.5482528442,0
+GURU.US,D,20191001,000000,32.3295,32.3495,31.7747,31.7747,4576.3430520975,0
+GURU.US,D,20191002,000000,31.5058,31.5058,31.1199,31.2118,9285.7251481139,0
+GURU.US,D,20191003,000000,31.2438,31.4608,31.2098,31.4608,2753.8081797649,0
+GURU.US,D,20191004,000000,31.7017,31.8447,31.6277,31.8407,3389.9948860237,0
+GURU.US,D,20191007,000000,31.7587,31.9096,31.7187,31.7597,4562.3389422113,0
+GURU.US,D,20191008,000000,31.4668,31.4768,31.2168,31.2168,6342.8614848853,0
+GURU.US,D,20191009,000000,31.4868,31.5687,31.3698,31.4738,3429.0063349924,0
+GURU.US,D,20191010,000000,31.3898,31.5547,31.2348,31.5547,2610.766200213,0
+GURU.US,D,20191011,000000,31.6707,32.2085,31.6707,31.9996,18540.441195766,0
+GURU.US,D,20191014,000000,31.8556,32.0196,31.8556,31.9896,4439.3028339254,0
+GURU.US,D,20191015,000000,32.1466,32.3395,32.0656,32.3195,3807.1173019198,0
+GURU.US,D,20191016,000000,32.1676,32.3995,32.1676,32.3275,3006.8824512798,0
+GURU.US,D,20191017,000000,32.5514,32.5514,32.4265,32.4575,2100.61648293,0
+GURU.US,D,20191018,000000,32.4975,32.4975,32.2035,32.3535,2335.6854703055,0
+GURU.US,D,20191021,000000,32.4475,32.5494,32.3635,32.4835,3311.9719880863,0
+GURU.US,D,20191022,000000,32.4355,32.5704,32.3865,32.4215,3324.9758044092,0
+GURU.US,D,20191023,000000,32.4735,32.5704,32.4255,32.5504,2198.6452521334,0
+GURU.US,D,20191024,000000,32.6974,32.6974,32.4455,32.5165,1365.4007139045,0
+GURU.US,D,20191025,000000,32.5994,32.8404,32.4685,32.7694,3646.0700382285,0
+GURU.US,D,20191028,000000,32.6574,32.9103,32.6574,32.7844,4200.2326722967,0
+GURU.US,D,20191029,000000,32.8334,33.0013,32.8234,32.9883,6136.8010108455,0
+GURU.US,D,20191030,000000,32.9123,33.1013,32.8384,33.0463,3661.074441678,0
+GURU.US,D,20191031,000000,33.0063,33.0063,32.8044,32.8813,1995.5856587835,0
+GURU.US,D,20191101,000000,33.1623,33.4032,33.1313,33.3602,3355.9849048715,0
+GURU.US,D,20191104,000000,33.6451,33.6651,33.5222,33.6071,10408.054526137,0
+GURU.US,D,20191105,000000,33.6651,33.8191,33.6441,33.6731,3137.9209080721,0
+GURU.US,D,20191106,000000,33.6411,33.7101,33.5502,33.6511,7476.1940921042,0
+GURU.US,D,20191107,000000,33.8881,33.898,33.7131,33.7861,3525.0345170692,0
+GURU.US,D,20191108,000000,33.8681,34.014,33.8101,33.956,2586.7591546938,0
+GURU.US,D,20191111,000000,33.8681,33.985,33.8341,33.985,4602.3506847433,0
+GURU.US,D,20191112,000000,34.197,34.2749,34.091,34.12,5263.5447300846,0
+GURU.US,D,20191113,000000,33.948,34.14,33.948,34.092,2205.6473070765,0
+GURU.US,D,20191114,000000,34.045,34.166,34.005,34.071,1457.4277217281,0
+GURU.US,D,20191115,000000,34.2689,34.3679,34.205,34.3339,2668.7832268844,0
+GURU.US,D,20191118,000000,34.3689,34.3689,34.184,34.211,3597.0556536268,0
+GURU.US,D,20191119,000000,34.217,34.3439,34.159,34.2699,3037.8915517421,0
+GURU.US,D,20191120,000000,34.2459,34.3129,34.043,34.17,4529.3292546224,0
+GURU.US,D,20191121,000000,34.121,34.232,34.121,34.163,3788.1117242171,0
+GURU.US,D,20191122,000000,34.234,34.2599,34.077,34.134,3712.0894134063,0
+GURU.US,D,20191125,000000,34.2,34.5948,34.2,34.5079,5586.6395510305,0
+GURU.US,D,20191126,000000,34.5079,34.5279,34.3819,34.5279,12960.803699678,0
+GURU.US,D,20191127,000000,34.4689,34.7118,34.4689,34.6768,4084.1986189539,0
+GURU.US,D,20191129,000000,34.7598,34.7598,34.5858,34.6258,2027.5950528091,0
+GURU.US,D,20191202,000000,34.5079,34.5659,34.2899,34.3419,7414.1758911796,0
+GURU.US,D,20191203,000000,33.898,34.14,33.7321,34.102,7282.137140824,0
+GURU.US,D,20191204,000000,34.227,34.3349,34.129,34.2899,2267.6655080011,0
+GURU.US,D,20191205,000000,34.2359,34.4129,34.14,34.207,3440.0095641887,0
+GURU.US,D,20191206,000000,34.5758,34.5758,34.3149,34.4279,3265.9584841745,0
+GURU.US,D,20191209,000000,34.3039,34.4309,34.209,34.2399,4392.2890364503,0
+GURU.US,D,20191210,000000,34.2749,34.2749,34.038,34.038,2441.7165880153,0
+GURU.US,D,20191211,000000,34.072,34.22,34.072,34.164,2473.7259820409,0
+GURU.US,D,20191212,000000,34.14,34.6438,34.14,34.4519,2815.8263806895,0
+GURU.US,D,20191213,000000,34.4889,34.5179,34.2829,34.3969,11111.260901136,0
+GURU.US,D,20191216,000000,34.5279,34.6728,34.5279,34.6148,3086.9059363438,0
+GURU.US,D,20191217,000000,34.5758,34.8068,34.4999,34.5709,3962.1628042313,0
+GURU.US,D,20191218,000000,34.6338,34.6338,34.4609,34.5519,4059.1912798714,0
+GURU.US,D,20191219,000000,34.5389,34.8588,34.5389,34.7968,3327.9766850991,0
+GURU.US,D,20191220,000000,34.8758,35.0297,34.8758,35.0297,3746.0993945585,0
+GURU.US,D,20191223,000000,34.9547,35.0937,34.8988,35.0217,3117.9150368061,0
+GURU.US,D,20191224,000000,34.9427,35.1527,34.9427,35.0397,2671.7841075743,0
+GURU.US,D,20191226,000000,35.1267,35.1867,35.0397,35.0787,2859.8392974747,0
+GURU.US,D,20191227,000000,35.1747,35.1747,35.0417,35.0837,2883.8463429939,0
+GURU.US,D,20191230,000000,34.8068,35.0257,34.7868,34.8938,3773.1073207676,0
+GURU.US,D,20191231,000000,34.7208,34.9887,34.6038,34.9327,8707.5554685265,0
+GURU.US,D,20200102,000000,35.0977,35.3026,35.0827,35.2327,4362.2802295513,0
+GURU.US,D,20200103,000000,34.9247,35.0617,34.9247,34.9807,4189.2294431004,0
+GURU.US,D,20200106,000000,34.8658,35.1077,34.7428,35.1077,15671.599256221,0
+GURU.US,D,20200107,000000,35.1267,35.1267,34.8998,35.0057,1780.522542674,0
+GURU.US,D,20200108,000000,34.9138,35.1957,34.9138,35.0327,6277.8424032708,0
+GURU.US,D,20200109,000000,35.1757,35.4186,35.0667,35.0987,3203.9402832499,0
+GURU.US,D,20200110,000000,35.0977,35.1707,34.9207,34.9857,1824.5354594592,0
+GURU.US,D,20200113,000000,34.9817,35.1467,34.9237,35.0787,5012.4710456963,0
+GURU.US,D,20200114,000000,35.0787,35.3506,35.0497,35.3506,5569.6345604544,0
+GURU.US,D,20200115,000000,35.3406,35.6035,35.3406,35.4276,3507.0292329298,0
+GURU.US,D,20200116,000000,35.7395,35.8205,35.6135,35.7775,2112.6200056896,0
+GURU.US,D,20200117,000000,35.8575,35.9714,35.8135,35.9215,2265.6649208745,0
+GURU.US,D,20200121,000000,36.0094,36.0094,35.7005,35.7575,6321.855320056,0
+GURU.US,D,20200122,000000,35.8465,35.9694,35.7145,35.7145,3190.936466927,0
+GURU.US,D,20200123,000000,35.3506,35.8265,35.3506,35.7575,2744.8055376952,0
+GURU.US,D,20200124,000000,35.8955,35.8955,35.1957,35.3306,4301.26232219,0
+GURU.US,D,20200127,000000,34.8758,34.9307,34.5459,34.8068,5295.5541241102,0
+GURU.US,D,20200128,000000,34.9627,35.2926,34.9138,35.2477,4471.312227951,0
+GURU.US,D,20200129,000000,35.3996,35.3996,34.9907,35.0947,1943.5703934919,0
+GURU.US,D,20200130,000000,34.7398,35.0497,34.6718,35.0427,5815.7067770262,0
+GURU.US,D,20200131,000000,34.8098,35.0267,34.4399,34.5768,4682.3741698073,0
+GURU.US,D,20200203,000000,34.7108,35.0667,34.7108,34.9727,6043.7737094586,0
+GURU.US,D,20200204,000000,35.2726,35.6755,35.2726,35.6085,1653.4852601349,0
+GURU.US,D,20200205,000000,35.7195,35.8365,35.5736,35.6515,3005.8821577165,0
+GURU.US,D,20200206,000000,35.9135,35.9994,35.7295,35.8145,3872.1363835343,0
+GURU.US,D,20200207,000000,35.6705,35.7135,35.5446,35.5626,3537.0380398288,0
+GURU.US,D,20200210,000000,35.6125,35.8165,35.4096,35.7675,7134.0936934556,0
+GURU.US,D,20200211,000000,36.0194,36.1654,35.9125,36.1064,2619.7688422827,0
+GURU.US,D,20200212,000000,36.1744,36.4273,36.1744,36.4173,2662.7814655046,0
+GURU.US,D,20200213,000000,36.1424,36.3003,36.1424,36.2234,1838.5395693454,0
+GURU.US,D,20200214,000000,36.1564,36.1564,35.9564,36.0294,1939.5692192387,0
+GURU.US,D,20200218,000000,35.9235,36.1364,35.9235,36.0394,5811.705602773,0
+GURU.US,D,20200219,000000,36.2234,36.2813,36.1204,36.1744,2512.7374310096,0
+GURU.US,D,20200220,000000,36.0394,36.1824,35.8645,35.9904,7220.1189398994,0
+GURU.US,D,20200221,000000,35.7775,35.8165,35.5266,35.5266,5632.6530549423,0
+GURU.US,D,20200224,000000,34.3909,34.7108,34.3129,34.6338,19862.829286448,0
+GURU.US,D,20200225,000000,34.5269,34.5459,33.3372,33.3432,23041.762230616,0
+GURU.US,D,20200226,000000,33.2942,33.8181,33.0773,33.1403,26910.89773346,0
+GURU.US,D,20200227,000000,32.3645,32.7804,31.8696,31.9626,9064.6602706246,0
+GURU.US,D,20200228,000000,30.657,31.4698,30.561,31.3348,18967.566547295,0
+GURU.US,D,20200302,000000,31.4908,32.6254,31.3158,32.6254,12549.683045162,0
+GURU.US,D,20200303,000000,32.8094,32.9983,30.3171,31.9356,4591.347455547,0
+GURU.US,D,20200304,000000,32.2275,33.1253,32.2275,33.0813,6740.9783230787,0
+GURU.US,D,20200305,000000,32.0146,32.4555,31.5967,31.8277,4900.4381666067,0
+GURU.US,D,20200306,000000,30.9899,31.2868,30.618,31.2308,6110.7933781997,0
+GURU.US,D,20200309,000000,28.0668,29.6973,27.127,28.7076,18981.570657181,0
+GURU.US,D,20200310,000000,29.7213,29.8662,28.7246,29.8662,6889.0217704471,0
+GURU.US,D,20200311,000000,28.8805,29.0845,28.0568,28.3777,6623.9439761726,0
+GURU.US,D,20200312,000000,24.5078,27.175,24.1779,25.6585,16627.879902736,0
+GURU.US,D,20200313,000000,26.4672,27.369,25.4195,27.369,10185.989355084,0
+GURU.US,D,20200316,000000,21.9076,25.5065,21.9076,24.012,11093.255616997,0
+GURU.US,D,20200317,000000,24.1109,24.9307,23.6101,24.7637,8899.6118326801,0
+GURU.US,D,20200318,000000,22.2875,23.5771,21.8206,23.3581,18698.487578767,0
+GURU.US,D,20200319,000000,23.0812,24.2999,22.5974,23.98,4495.3192734702,0
+GURU.US,D,20200320,000000,24.0909,24.6438,23.3052,23.3052,18789.514293027,0
+GURU.US,D,20200323,000000,23.2752,23.3541,22.1415,22.8013,25456.470892422,0
+GURU.US,D,20200324,000000,23.868,25.0147,23.868,24.9057,11267.306697011,0
+GURU.US,D,20200325,000000,25.5745,26.4482,24.8767,25.7534,31355.202035202,0
+GURU.US,D,20200326,000000,25.8554,27.0771,25.8554,27.0771,5996.7599119835,0
+GURU.US,D,20200327,000000,26.5142,26.5192,25.8344,26.1323,5852.7176388683,0
+GURU.US,D,20200330,000000,26.1853,26.7282,25.2646,26.6872,9258.7172219048,0
+GURU.US,D,20200331,000000,26.2923,26.7092,26.2593,26.3213,5021.473687766,0
+GURU.US,D,20200401,000000,25.1086,25.4925,24.7607,25.0556,3638.0676897221,0
+GURU.US,D,20200402,000000,24.6238,25.3136,24.6238,25.2496,5843.7149967986,0
+GURU.US,D,20200403,000000,25.3436,25.3436,24.4588,24.7787,2542.7462379086,0
+GURU.US,D,20200406,000000,25.7484,26.7871,25.7224,26.7871,8391.4627025237,0
+GURU.US,D,20200407,000000,28.0568,28.0668,26.8731,26.8731,5735.6832919622,0
+GURU.US,D,20200408,000000,27.137,27.8538,26.9421,27.8488,4353.2775874816,0
+GURU.US,D,20200409,000000,28.5666,28.7306,28.2127,28.3617,3938.1557587121,0
+GURU.US,D,20200413,000000,28.1937,28.3097,27.7569,28.1497,12697.72649253,0
+GURU.US,D,20200414,000000,28.5136,29.0895,28.5136,29.0025,6170.8109919977,0
+GURU.US,D,20200415,000000,28.4167,28.6056,28.1347,28.4936,5032.4769169623,0
+GURU.US,D,20200416,000000,28.7756,28.7756,28.2927,28.6736,4349.2764132284,0
+GURU.US,D,20200417,000000,28.9105,29.4054,28.9105,29.3674,4124.2103614859,0
+GURU.US,D,20200420,000000,29.2894,29.4194,28.9925,29.2694,5793.7003186336,0
+GURU.US,D,20200421,000000,28.3197,28.7076,28.0088,28.2027,3698.0853035201,0
+GURU.US,D,20200422,000000,28.5526,29.0345,28.5416,28.9565,2890.848397937,0
+GURU.US,D,20200423,000000,29.3334,29.3574,28.9055,29.0175,3910.1475389397,0
+GURU.US,D,20200424,000000,28.9115,29.6003,28.9115,29.5213,2110.619418563,0
+GURU.US,D,20200427,000000,29.9072,30.1711,29.6003,30.0792,3872.1363835343,0
+GURU.US,D,20200428,000000,30.55,30.55,29.7063,29.8692,3252.9546678516,0
+GURU.US,D,20200429,000000,30.533,31.0199,30.3911,30.8809,5183.5212450206,0
+GURU.US,D,20200430,000000,30.511,30.754,30.4331,30.511,8826.5904025592,0
+GURU.US,D,20200501,000000,29.8033,30.0742,29.6483,29.8402,2607.7653195231,0
+GURU.US,D,20200504,000000,29.4733,30.1501,29.4444,30.0742,5054.4833753549,0
+GURU.US,D,20200505,000000,30.2491,30.764,30.2491,30.3941,3506.0289393665,0
+GURU.US,D,20200506,000000,30.5,30.627,30.2481,30.2481,2020.592997866,0
+GURU.US,D,20200507,000000,30.686,30.778,30.491,30.587,5883.7267393306,0
+GURU.US,D,20200508,000000,31.0249,31.2288,30.9089,31.1129,2421.7107167493,0
+GURU.US,D,20200511,000000,31.1708,31.4528,30.9629,31.3528,3084.9053492172,0
+GURU.US,D,20200512,000000,31.3538,31.4028,30.738,30.738,1780.522542674,0
+GURU.US,D,20200513,000000,30.4141,30.613,29.8612,29.8612,12298.609360774,0
+GURU.US,D,20200514,000000,29.6483,30.3721,29.5033,30.3721,3327.9766850991,0
+GURU.US,D,20200515,000000,30.4141,30.773,30.2681,30.726,3138.9212016354,0
+GURU.US,D,20200518,000000,31.9366,32.0336,31.4808,31.9256,4875.4308275242,0
+GURU.US,D,20200519,000000,31.9176,32.0736,31.6457,31.7407,7343.1550481853,0
+GURU.US,D,20200520,000000,31.9366,32.3495,31.9366,32.1796,3504.0283522399,0
+GURU.US,D,20200521,000000,32.2425,32.2425,31.9226,31.9626,3558.0442046581,0
+GURU.US,D,20200522,000000,31.8946,32.1116,31.7907,32.1086,2279.6690307607,0
+GURU.US,D,20200526,000000,33.1683,33.1683,32.4145,32.4145,9797.8754525235,0
+GURU.US,D,20200527,000000,32.5974,32.8324,32.2085,32.7804,30306.894380863,0
+GURU.US,D,20200528,000000,32.7514,33.3152,32.7514,32.8304,3965.1636849212,0
+GURU.US,D,20200529,000000,32.8674,33.0693,32.6554,33.0233,3980.1680883707,0
+GURU.US,D,20200601,000000,33.1883,33.5032,33.1783,33.4312,7468.1917435978,0
+GURU.US,D,20200602,000000,33.5132,33.5711,33.3652,33.5711,2861.8398846013,0
+GURU.US,D,20200603,000000,33.954,34.2539,33.896,34.185,5968.7516922111,0
+GURU.US,D,20200604,000000,34.127,34.3509,34.049,34.12,2753.8081797649,0
+GURU.US,D,20200605,000000,34.8938,35.3206,34.7968,34.9407,10214.99786842,0
+GURU.US,D,20200608,000000,35.2826,35.7005,35.2337,35.7005,10264.012253021,0
+GURU.US,D,20200609,000000,35.3606,35.3696,35.0397,35.1217,4274.2543959809,0
+GURU.US,D,20200610,000000,34.9327,34.9327,34.5419,34.6318,2770.813170341,0
+GURU.US,D,20200611,000000,33.2462,33.6141,32.2675,32.2675,9985.9306424239,0
+GURU.US,D,20200612,000000,33.2562,33.3382,32.6884,33.0643,2867.8416459811,0
+GURU.US,D,20200615,000000,32.0046,33.5571,32.0046,33.5571,4649.3644822184,0
+GURU.US,D,20200616,000000,34.3999,34.4579,33.8861,34.086,2904.8525078232,0
+GURU.US,D,20200617,000000,34.2689,34.4879,34.138,34.138,3169.9303020977,0
+GURU.US,D,20200618,000000,33.998,34.206,33.998,34.194,1254.3681283782,0
+GURU.US,D,20200619,000000,34.5559,34.5559,33.944,33.957,3465.0169032712,0
+GURU.US,D,20200622,000000,33.7301,34.022,33.7301,33.924,3163.9285407179,0
+GURU.US,D,20200623,000000,34.138,34.3229,33.993,34.017,3833.1249345656,0
+GURU.US,D,20200624,000000,33.6141,33.6141,32.6634,32.9543,3570.0477274177,0
+GURU.US,D,20200625,000000,32.6934,33.3022,32.5574,33.2522,3482.0218938473,0
+GURU.US,D,20200626,000000,33.0133,33.0523,32.3345,32.3345,7141.0957483987,0
+GURU.US,D,20200629,000000,32.4225,33.0303,32.3255,32.9463,7936.3291312222,0
+GURU.US,D,20200630,000000,33.1283,33.3942,32.8144,33.3942,1709.5016996797,0
+GURU.US,D,20200701,000000,33.5871,33.8811,33.4172,33.6731,4768.3994162511,0
+GURU.US,D,20200702,000000,34.16,34.163,33.7781,33.7781,2293.6731406469,0
+GURU.US,D,20200706,000000,34.2929,34.5179,34.2,34.3119,4345.2752389752,0
+GURU.US,D,20200707,000000,34.036,34.3309,33.932,33.932,5459.6022684914,0
+GURU.US,D,20200708,000000,34.195,34.2829,33.969,34.208,5132.5062732923,0
+GURU.US,D,20200709,000000,34.3319,34.3319,33.6261,33.979,2991.8780478303,0
+GURU.US,D,20200710,000000,33.8811,34.3709,33.8521,34.3709,5013.4713392596,0
+GURU.US,D,20200713,000000,34.5669,34.6208,33.7831,33.8161,6100.7904425667,0
+GURU.US,D,20200714,000000,33.4122,34.162,33.4122,34.162,3920.1504745727,0
+GURU.US,D,20200715,000000,34.5279,34.8668,34.4109,34.8658,5199.5259420334,0
+GURU.US,D,20200716,000000,34.5179,34.8258,34.4199,34.6848,2955.8674795515,0
+GURU.US,D,20200717,000000,34.9477,34.9477,34.7748,34.8648,1973.5792003909,0
+GURU.US,D,20200720,000000,34.8108,35.1137,34.6468,34.9477,3504.0283522399,0
+GURU.US,D,20200721,000000,34.9677,35.2517,34.9677,34.9967,15692.60542105,0
+GURU.US,D,20200722,000000,34.8988,35.1437,34.8988,35.1057,1604.4708755332,0
+GURU.US,D,20200723,000000,34.9967,35.2227,34.6698,34.7758,4400.2913849567,0
+GURU.US,D,20200724,000000,34.7138,34.7138,34.4489,34.5619,2049.6015112017,0
+GURU.US,D,20200727,000000,34.5569,34.9277,34.5569,34.8318,4395.2899171402,0
+GURU.US,D,20200728,000000,34.7618,34.9527,34.7388,34.7388,1977.5803746441,0
+GURU.US,D,20200729,000000,34.8698,35.2836,34.8698,35.2287,2179.6396744307,0
+GURU.US,D,20200730,000000,34.8598,35.1587,34.7038,35.1347,1522.4468033426,0
+GURU.US,D,20200731,000000,35.0847,35.0847,34.7528,35.0497,1636.4802695588,0
+GURU.US,D,20200803,000000,35.1827,35.6135,35.1737,35.3886,3999.1736660734,0
+GURU.US,D,20200804,000000,35.6825,35.6825,35.4086,35.5436,2344.6881123752,0
+GURU.US,D,20200805,000000,35.7415,35.7745,35.6045,35.7745,1198.3516888334,0
+GURU.US,D,20200806,000000,35.9854,36.0254,35.8095,35.9624,10585.106486841,0
+GURU.US,D,20200807,000000,35.9654,36.1424,35.9085,36.1024,3554.0430304049,0
+GURU.US,D,20200810,000000,36.2494,36.2494,36.0344,36.1204,4008.1763081431,0
+GURU.US,D,20200811,000000,36.0734,36.3083,35.7755,35.7755,11184.282331257,0
+GURU.US,D,20200812,000000,36.0974,36.2204,35.9195,36.1324,2410.707487553,0
+GURU.US,D,20200813,000000,36.1274,36.2214,35.9854,36.1374,1682.4937734706,0
+GURU.US,D,20200814,000000,36.1814,36.1814,35.8685,36.0344,3317.9737494661,0
+GURU.US,D,20200817,000000,36.2594,36.2594,36.0834,36.1894,2319.6807732927,0
+GURU.US,D,20200818,000000,36.2843,36.4553,36.1514,36.3083,1525.4476840325,0
+GURU.US,D,20200819,000000,36.4653,36.4653,36.0974,36.0974,4103.2041966566,0
+GURU.US,D,20200820,000000,35.8295,36.3083,35.8295,36.2334,2320.681066856,0
+GURU.US,D,20200821,000000,36.2793,36.2793,36.0734,36.0734,1955.5739162515,0
+GURU.US,D,20200824,000000,36.3863,36.6802,36.3673,36.5733,2841.8340133353,0
+GURU.US,D,20200825,000000,36.5333,36.7692,36.4653,36.7552,23901.01440149,0
+GURU.US,D,20200826,000000,36.8522,37.1021,36.8522,37.0531,2197.6449585701,0
+GURU.US,D,20200827,000000,37.1891,37.395,37.1491,37.2531,3019.8862676027,0
+GURU.US,D,20200828,000000,37.2281,37.6,37.2281,37.591,3157.9267793381,0
+GURU.US,D,20200831,000000,37.581,37.591,37.336,37.385,2824.8290227592,0
+GURU.US,D,20200901,000000,37.2281,37.9139,37.2281,37.8489,2862.8401781646,0
+GURU.US,D,20200902,000000,37.8649,38.2948,37.7519,38.1688,3497.0262972968,0
+GURU.US,D,20200903,000000,37.9339,38.0118,36.9502,37.0461,3179.9332377307,0
+GURU.US,D,20200904,000000,36.8372,36.8372,36.0214,36.7642,1930.566577169,0
+GURU.US,D,20200908,000000,35.9754,36.3673,35.7515,36.0174,4717.3844445228,0
+GURU.US,D,20200909,000000,36.2494,36.7002,36.2494,36.5743,1660.487315078,0
+GURU.US,D,20200910,000000,36.7002,36.9941,36.0904,36.0904,1174.3446433142,0
+GURU.US,D,20200911,000000,36.3183,36.3183,35.7755,35.9994,2227.6537654691,0
+GURU.US,D,20200914,000000,37.0921,37.355,36.9552,37.2581,5790.6994379437,0
+GURU.US,D,20200915,000000,37.471,37.591,37.3001,37.371,2754.8084733282,0
+GURU.US,D,20200916,000000,37.7959,37.8549,37.504,37.504,2296.6740213368,0
+GURU.US,D,20200917,000000,37.0531,37.1401,36.8762,37.1401,1049.3079479017,0
+GURU.US,D,20200918,000000,37.0821,37.0821,36.7052,36.8252,1195.3508081435,0
+GURU.US,D,20200921,000000,35.9125,36.3573,35.9125,36.2244,2597.7623838901,0
+GURU.US,D,20200922,000000,36.2204,36.7202,36.2204,36.6512,1981.5815488973,0
+GURU.US,D,20200923,000000,36.7292,36.7292,35.7935,35.7935,1088.3193968704,0
+GURU.US,D,20200924,000000,35.4276,35.8685,35.4176,35.7955,1484.4356479372,0
+GURU.US,D,20200925,000000,35.7465,36.4553,35.6925,36.4203,1996.5859523468,0
+GURU.US,D,20200928,000000,36.9452,37.0631,36.7002,36.9721,2060.604740398,0
+GURU.US,D,20200929,000000,37.0041,37.0041,36.8462,36.8462,1533.4500325389,0
+GURU.US,D,20200930,000000,36.6712,37.355,36.6712,37.1101,3763.1043851346,0
+GURU.US,D,20201001,000000,37.6,37.6,37.2671,37.446,2528.7421280224,0
+GURU.US,D,20201002,000000,36.7592,37.6789,36.7592,37.365,3451.012793385,0
+GURU.US,D,20201005,000000,37.9429,38.1588,37.7179,38.1178,5409.5875903264,0
+GURU.US,D,20201006,000000,38.2058,38.3237,37.6979,37.7169,2258.6628659314,0
+GURU.US,D,20201007,000000,37.9918,38.4317,37.9918,38.3937,2703.7935015999,0
+GURU.US,D,20201008,000000,38.4707,38.6966,38.4127,38.6097,3086.9059363438,0
+GURU.US,D,20201009,000000,39.0095,39.0935,38.7646,38.9996,4627.3580238258,0
+GURU.US,D,20201012,000000,39.1465,39.6164,38.9316,39.2255,2448.7186429584,0
+GURU.US,D,20201013,000000,39.0785,39.3315,39.0785,39.2145,2958.8683602414,0
+GURU.US,D,20201014,000000,39.0975,39.3235,38.8976,38.9886,2733.8023084989,0
+GURU.US,D,20201015,000000,38.1488,39.1325,38.1488,39.0125,2294.6734342102,0
+GURU.US,D,20201016,000000,38.9026,39.2545,38.8436,38.8436,2372.6963321476,0
+GURU.US,D,20201019,000000,39.0885,39.2155,38.4027,38.4027,3340.980501422,0
+GURU.US,D,20201020,000000,38.6377,39.1565,38.6277,38.6996,3849.1296315784,0
+GURU.US,D,20201021,000000,38.6477,38.7326,38.4987,38.4987,809.2374927097,0
+GURU.US,D,20201022,000000,38.4907,38.6866,38.2468,38.5247,1821.5345787693,0
+GURU.US,D,20201023,000000,38.6477,38.8136,38.4517,38.7796,8181.4010542307,0
+GURU.US,D,20201026,000000,38.1878,38.4567,37.532,37.9449,7076.0766667842,0
+GURU.US,D,20201027,000000,37.9529,38.1588,37.7009,37.7009,2121.6226477593,0
+GURU.US,D,20201028,000000,36.9252,36.9651,36.5043,36.5043,3834.1252281289,0
+GURU.US,D,20201029,000000,36.6123,37.1791,36.4753,37.0021,2717.7976114861,0
+GURU.US,D,20201030,000000,36.6972,36.6972,36.2304,36.4033,2899.8510400067,0
+GURU.US,D,20201102,000000,37.1301,37.326,36.5433,36.7102,7248.1271596718,0
+GURU.US,D,20201103,000000,37.0041,37.8249,37.0041,37.6789,7560.2187514214,0
+GURU.US,D,20201104,000000,37.8059,39.1175,37.8059,38.8066,12020.527750176,0
+GURU.US,D,20201105,000000,39.2155,39.8803,39.2155,39.6654,3958.1616299781,0
+GURU.US,D,20201106,000000,39.3335,39.8223,39.3335,39.6943,24830.287121796,0
+GURU.US,D,20201109,000000,41.016,41.2109,39.9393,39.9483,3659.0738545514,0
+GURU.US,D,20201110,000000,39.9593,40.1842,39.4504,40.0552,3431.006922119,0
+GURU.US,D,20201111,000000,40.2862,40.5271,40.2232,40.2732,2001.5874201633,0
+GURU.US,D,20201112,000000,40.4291,40.5961,39.8703,39.9703,3480.0213067207,0
+GURU.US,D,20201113,000000,40.5371,40.858,40.4531,40.775,9089.6676097071,0
+GURU.US,D,20201116,000000,40.972,41.2309,40.928,41.0569,7346.1559288752,0
+GURU.US,D,20201117,000000,41.1239,41.2899,40.835,41.1379,7296.1412507102,0
+GURU.US,D,20201118,000000,41.4858,41.4858,40.818,40.818,5739.6844662154,0
+GURU.US,D,20201119,000000,40.937,41.2309,40.839,41.0939,2646.7767684918,0
+GURU.US,D,20201120,000000,41.016,41.2999,41.016,41.02,1826.5360465858,0
+GURU.US,D,20201123,000000,41.045,41.5838,41.045,41.3709,4559.3380615214,0
+GURU.US,D,20201124,000000,41.5938,42.2666,41.5938,42.0726,2405.7060197365,0
+GURU.US,D,20201125,000000,41.8217,42.2756,41.7997,42.2366,7881.3129852407,0
+GURU.US,D,20201127,000000,42.2246,42.4845,42.2196,42.2966,20338.969022579,0
+GURU.US,D,20201130,000000,42.4355,42.4355,41.8567,41.9387,4768.3994162511,0
+GURU.US,D,20201201,000000,42.2886,42.2886,42.1606,42.1606,1418.4162727594,0
+GURU.US,D,20201202,000000,42.0527,42.4355,42.0527,42.2946,2640.775007112,0
+GURU.US,D,20201203,000000,42.7485,42.8854,42.4355,42.5425,6427.8864377658,0
+GURU.US,D,20201204,000000,42.8364,43.2373,42.8274,43.1403,8066.3672944512,0
+GURU.US,D,20201207,000000,42.9244,43.1493,42.8874,43.0184,5889.7285007104,0
+GURU.US,D,20201208,000000,43.1103,43.3453,43.1103,43.2123,2325.6825346725,0
+GURU.US,D,20201209,000000,43.5902,43.5902,42.7485,42.9054,7970.3391123744,0
+GURU.US,D,20201210,000000,43.3643,43.5452,43.3303,43.5452,3030.889496799,0
+GURU.US,D,20201211,000000,43.5012,43.5412,43.2083,43.4283,1871.5492569343,0
+GURU.US,D,20201214,000000,43.8841,43.8841,43.2523,43.2523,10058.952072545,0
+GURU.US,D,20201215,000000,43.2173,43.8321,43.1103,43.6832,3663.0750288046,0
+GURU.US,D,20201216,000000,43.9821,44.0311,43.6882,43.8441,5468.6049105611,0
+GURU.US,D,20201217,000000,44.188,44.304,44.0891,44.304,4288.2585058671,0
+GURU.US,D,20201218,000000,44.0891,44.5579,43.7951,43.8961,3452.0130869483,0
+GURU.US,D,20201221,000000,43.4332,43.9911,43.2963,43.9411,4305.2634964432,0
+GURU.US,D,20201222,000000,43.9771,44.0111,43.7662,43.9651,2020.592997866,0
+GURU.US,D,20201223,000000,43.8581,44.138,43.8581,44.0311,3258.9564292314,0
+GURU.US,D,20201224,000000,43.8351,44.167,43.8151,43.8491,1581.4641235773,0
+GURU.US,D,20201228,000000,44.4699,44.4699,43.5802,43.6802,6744.9794973319,0
+GURU.US,D,20201229,000000,43.6582,43.9181,43.3643,43.5742,2813.8257935629,0
+GURU.US,D,20201230,000000,43.8701,43.9401,43.6332,43.9401,3557.0439110948,0
+GURU.US,D,20201231,000000,43.6902,44.0181,43.5402,43.7602,3818.1205311161,0
+GURU.US,D,20210104,000000,43.7702,43.9401,43.1253,43.3233,5540.6260471187,0
+GURU.US,D,20210105,000000,43.0504,44.0161,43.0504,43.9501,3958.1616299781,0
+GURU.US,D,20210106,000000,44.13,44.8488,43.9501,44.344,4851.423782005,0
+GURU.US,D,20210107,000000,44.7689,45.1507,44.7689,45.1507,4170.2238653977,0
+GURU.US,D,20210108,000000,45.5176,45.7266,45.0088,45.4507,6772.9877171043,0
+GURU.US,D,20210111,000000,45.2487,45.6466,44.9788,45.4177,7251.1280403617,0
+GURU.US,D,20210112,000000,45.3587,45.6776,45.3587,45.4916,3961.162510668,0
+GURU.US,D,20210113,000000,45.3777,45.7776,45.3777,45.5756,2719.7981986127,0
+GURU.US,D,20210114,000000,45.6776,46.0375,45.6776,45.7286,3643.0691575386,0
+GURU.US,D,20210115,000000,45.7276,45.7276,45.0988,45.3677,2837.8328390821,0
+GURU.US,D,20210119,000000,46.0975,46.0975,45.4587,46.0175,4663.3685921046,0
+GURU.US,D,20210120,000000,46.3274,46.5143,46.1924,46.4574,5465.6040298712,0
+GURU.US,D,20210121,000000,46.2974,46.3274,45.9475,46.1954,2670.783814011,0
+GURU.US,D,20210122,000000,46.0075,46.1974,45.8225,46.1974,5825.7097126592,0
+GURU.US,D,20210125,000000,46.1674,46.1674,45.2387,45.6596,2742.8049505686,0
+GURU.US,D,20210126,000000,45.8975,45.8975,45.0688,45.0808,5208.5285841031,0
+GURU.US,D,20210127,000000,44.419,44.419,43.4812,43.5202,4377.2846330008,0
+GURU.US,D,20210128,000000,44.12,44.9758,44.0101,44.7589,6410.8814471897,0
+GURU.US,D,20210129,000000,44.5789,44.5789,43.7901,44.0201,8266.4260071112,0
+GURU.US,D,20210201,000000,44.0201,44.8188,44.0201,44.4789,4275.2546895442,0
+GURU.US,D,20210202,000000,44.8588,45.7276,44.8588,45.4577,5329.5641052624,0
+GURU.US,D,20210203,000000,45.8975,45.8975,45.3177,45.6976,4864.4275983279,0
+GURU.US,D,20210204,000000,45.9675,46.3174,45.8295,46.3174,3742.0982203053,0
+GURU.US,D,20210205,000000,46.6363,46.6763,46.5143,46.5403,3221.9455673893,0
+GURU.US,D,20210208,000000,46.5963,47.1112,46.5963,46.8962,8002.3485064,0
+GURU.US,D,20210209,000000,46.7763,47.4061,46.7763,47.2611,6379.8723467274,0
+GURU.US,D,20210210,000000,47.586,47.628,47.1502,47.2651,3317.9737494661,0
+GURU.US,D,20210211,000000,47.613,47.9149,47.2161,47.572,11410.348676563,0
+GURU.US,D,20210212,000000,47.3921,47.541,47.3101,47.5111,3304.9699331432,0
+GURU.US,D,20210216,000000,48.0149,48.0149,47.556,47.696,6006.7628476165,0
+GURU.US,D,20210217,000000,47.0362,47.616,47.0362,47.553,3924.1516488259,0
+GURU.US,D,20210218,000000,47.3261,47.4211,47.1791,47.3861,5098.4962921401,0
+GURU.US,D,20210219,000000,47.567,47.785,47.4961,47.758,2464.7233399712,0
+GURU.US,D,20210222,000000,47.596,47.596,47.0362,47.0762,7108.0860608098,0
+GURU.US,D,20210223,000000,46.6163,47.0662,45.4996,46.9102,5376.5779027375,0
+GURU.US,D,20210224,000000,46.5483,47.2261,46.5483,47.0802,2487.7300919271,0
+GURU.US,D,20210225,000000,47.0862,47.4761,45.4607,45.7576,10396.051003377,0
+GURU.US,D,20210226,000000,46.0475,46.1445,45.0788,45.8016,6429.8870248924,0
+GURU.US,D,20210301,000000,46.5983,47.0762,46.4394,46.8452,7599.2302003901,0
+GURU.US,D,20210302,000000,47.0962,47.0962,46.2794,46.4474,4903.4390472966,0
+GURU.US,D,20210303,000000,46.0875,46.0875,45.2687,45.3437,5037.4783847788,0
+GURU.US,D,20210304,000000,45.1487,45.4976,43.8701,44.304,12099.550941677,0
+GURU.US,D,20210305,000000,44.5489,45.1957,43.1143,45.0298,3987.1701433138,0
+GURU.US,D,20210308,000000,44.7189,45.5126,44.39,44.39,9453.7744667483,0
+GURU.US,D,20210309,000000,45.4277,45.9525,45.2687,45.6966,2898.8507464434,0
+GURU.US,D,20210310,000000,45.8675,46.5763,45.8675,45.9995,2408.7069004264,0
+GURU.US,D,20210311,000000,46.4724,47.1961,46.4724,46.9632,2786.8178673538,0
+GURU.US,D,20210312,000000,46.8263,47.0162,46.4794,47.0162,3069.9009457677,0
+GURU.US,D,20210315,000000,46.8363,47.2671,46.8363,47.2671,3105.9115140465,0
+GURU.US,D,20210316,000000,47.4061,47.534,47.0902,47.0902,3223.9461545159,0
+GURU.US,D,20210317,000000,47.0162,47.4811,46.6833,47.3611,2144.6293997152,0
+GURU.US,D,20210318,000000,46.9762,47.0262,46.2084,46.2084,2701.7929144733,0
+GURU.US,D,20210319,000000,46.2074,46.7563,46.2074,46.6773,4033.1836472256,0
+GURU.US,D,20210322,000000,46.3974,46.9662,46.3974,46.8233,4991.464880867,0
+GURU.US,D,20210323,000000,46.4474,46.6963,45.9075,45.9405,4656.3665371615,0
+GURU.US,D,20210324,000000,45.9375,46.0375,45.1118,45.1118,1316.3863293028,0
+GURU.US,D,20210325,000000,44.8888,45.6176,44.7289,45.6066,3538.0383333921,0
+GURU.US,D,20210326,000000,45.7676,45.8975,45.0488,45.8975,4370.2825780577,0
+GURU.US,D,20210329,000000,45.9775,45.9775,45.2937,45.5396,3643.0691575386,0
+GURU.US,D,20210330,000000,45.5976,45.7326,45.1637,45.5756,2299.6749020267,0
+GURU.US,D,20210331,000000,46.1874,46.3374,46.0675,46.1295,1343.3942555119,0
+GURU.US,D,20210401,000000,46.6563,46.8053,46.5963,46.7463,3943.1572265286,0
+GURU.US,D,20210405,000000,47.3061,47.3061,46.7593,46.8882,13714.024752843,0
+GURU.US,D,20210406,000000,47.0862,47.2041,46.7463,46.9152,3022.8871482926,0
+GURU.US,D,20210407,000000,46.8762,46.8762,46.5863,46.5943,2474.7262756042,0
+GURU.US,D,20210408,000000,46.9102,47.1042,46.7163,46.9852,4476.3136957675,0
+GURU.US,D,20210409,000000,46.8263,47.0762,46.8263,47.0442,1590.466765647,0
+GURU.US,D,20210412,000000,47.0462,47.1762,46.8462,46.9712,9507.7903191665,0
+GURU.US,D,20210413,000000,47.1762,47.4361,47.0312,47.2361,3420.0036929227,0
+GURU.US,D,20210414,000000,47.835,47.835,47.1772,47.2561,7847.3030040885,0
+GURU.US,D,20210415,000000,47.661,47.9049,47.648,47.81,3859.1325672114,0
+GURU.US,D,20210416,000000,48.0849,48.0849,47.711,47.761,6892.022651137,0
+GURU.US,D,20210419,000000,47.626,47.795,47.2161,47.2951,2993.8786349569,0
+GURU.US,D,20210420,000000,47.4861,47.4861,46.6163,46.9762,4351.277000355,0
+GURU.US,D,20210421,000000,46.6713,47.2661,46.6563,47.1901,1817.5334045161,0
+GURU.US,D,20210422,000000,47.0962,47.596,46.8762,47.0632,13374.925234884,0
+GURU.US,D,20210423,000000,47.2761,47.735,47.1522,47.735,4292.2596801203,0
+GURU.US,D,20210426,000000,48.0149,48.0849,47.675,47.9759,4038.1851150421,0
+GURU.US,D,20210427,000000,48.2348,48.2348,47.9069,48.0039,1720.504928876,0
+GURU.US,D,20210428,000000,47.8649,48.4748,47.8649,48.2748,6278.8426968341,0
+GURU.US,D,20210429,000000,48.3248,48.3248,47.621,47.9239,2122.6229413226,0
+GURU.US,D,20210430,000000,47.4061,47.9549,47.2461,47.606,22378.567598148,0
+GURU.US,D,20210503,000000,47.646,48.1149,47.3261,47.3261,5223.5329875526,0
+GURU.US,D,20210504,000000,47.3661,47.3661,46.4574,46.9962,4181.227094594,0
+GURU.US,D,20210505,000000,46.9562,47.1062,46.5563,46.5563,1093.3208646869,0
+GURU.US,D,20210506,000000,46.4974,46.5413,46.3224,46.5413,1751.5140293383,0
+GURU.US,D,20210507,000000,46.9462,47.3071,46.9462,46.9662,4013.1777759596,0
+GURU.US,D,20210510,000000,46.9282,47.0942,46.5793,46.6463,10224.000510489,0
+GURU.US,D,20210511,000000,45.7276,46.6463,45.7276,46.5813,6929.0335129791,0
+GURU.US,D,20210512,000000,46.0375,46.4164,45.6636,45.6636,2661.7811719413,0
+GURU.US,D,20210513,000000,45.9135,46.0775,45.3917,45.7276,2538.7450636554,0
+GURU.US,D,20210514,000000,46.4154,46.8532,46.2184,46.7623,2131.6255833923,0
+GURU.US,D,20210517,000000,46.2974,46.8063,46.2964,46.5773,5164.5156673179,0
+GURU.US,D,20210518,000000,46.6463,46.7763,46.5433,46.5433,2975.8733508175,0
+GURU.US,D,20210519,000000,45.6176,46.2774,45.3977,46.2774,12736.737941499,0
+GURU.US,D,20210520,000000,46.2974,46.9362,46.2974,46.7263,2856.8384167848,0
+GURU.US,D,20210521,000000,46.7363,47.1062,46.6263,46.6263,2282.6699114506,0
+GURU.US,D,20210524,000000,47.0572,47.2061,46.9542,47.1532,2023.5938785559,0
+GURU.US,D,20210525,000000,47.3601,47.3601,46.8662,46.8762,3453.0133805116,0
+GURU.US,D,20210526,000000,47.1462,47.3361,47.0262,47.1522,13928.087575389,0
+GURU.US,D,20210527,000000,47.0362,47.4661,47.0022,47.2661,2195.6443714435,0
+GURU.US,D,20210528,000000,47.2461,47.755,47.1961,47.1961,3829.1237603124,0
+GURU.US,D,20210601,000000,47.4061,47.702,47.1212,47.1662,5839.7138225454,0
+GURU.US,D,20210602,000000,47.3651,47.3651,47.1961,47.3161,1760.516671408,0
+GURU.US,D,20210603,000000,46.6263,47.0462,46.6013,46.9752,3612.0600570763,0
+GURU.US,D,20210604,000000,47.2661,47.4561,47.2661,47.3041,2886.8472236838,0
+GURU.US,D,20210607,000000,47.536,47.835,47.3761,47.721,2627.7711907891,0
+GURU.US,D,20210608,000000,47.775,48.0649,47.775,48.0009,1842.5407435986,0
+GURU.US,D,20210609,000000,47.9949,48.2548,47.662,47.721,3046.8941938118,0
+GURU.US,D,20210610,000000,47.8889,48.2048,47.696,48.1049,2676.7855753908,0
+GURU.US,D,20210611,000000,48.1449,48.3348,48.1449,48.3348,1845.5416242885,0
+GURU.US,D,20210614,000000,48.4948,48.9436,48.2928,48.4068,2999.8803963367,0
+GURU.US,D,20210615,000000,48.3598,48.4188,48.0099,48.0099,1987.5833102771,0
+GURU.US,D,20210616,000000,47.825,48.1749,47.745,47.82,3292.9664103836,0
+GURU.US,D,20210617,000000,47.566,48.2848,47.566,48.0649,5455.6010942382,0
+GURU.US,D,20210618,000000,47.8,47.8909,47.5061,47.5061,3156.9264857748,0
+GURU.US,D,20210621,000000,47.686,48.3538,47.686,48.2728,2675.7852818275,0
+GURU.US,D,20210622,000000,48.2038,48.4378,48.0949,48.4128,12705.728841037,0
+GURU.US,D,20210623,000000,48.4738,48.5747,48.4508,48.4508,1202.3528630866,0
+GURU.US,D,20210624,000000,49.0336,49.0436,48.8057,48.9136,1274.3739996442,0
+GURU.US,D,20210625,000000,49.1736,49.3135,49.1046,49.3045,4423.2981369126,0
+GURU.US,D,20210628,000000,49.3935,49.6534,49.2635,49.4145,7333.1521125523,0
+GURU.US,D,20210629,000000,49.4435,49.5235,49.2036,49.3445,3926.1522359525,0
+GURU.US,D,20210630,000000,49.1786,49.2695,49.0536,49.1056,3632.0659283423,0
+GURU.US,D,20210701,000000,49.3335,49.3935,49.1536,49.3935,3143.9226694519,0
+GURU.US,D,20210702,000000,49.7134,49.7134,49.2635,49.5335,3949.1589879084,0
+GURU.US,D,20210706,000000,49.4635,49.4635,48.6467,49.0886,3534.0371591389,0
+GURU.US,D,20210707,000000,49.3035,49.3035,48.5048,48.9296,1707.5011125531,0
+GURU.US,D,20210708,000000,48.2848,48.4098,47.786,48.2628,2685.7882174605,0
+GURU.US,D,20210709,000000,48.6647,49.1176,48.5447,48.9236,1817.5334045161,0
+GURU.US,D,20210712,000000,49.1736,49.1736,48.8597,49.0046,3399.9978216567,0
+GURU.US,D,20210713,000000,48.7957,49.0336,48.5417,48.5417,1417.4159791961,0
+GURU.US,D,20210714,000000,48.4268,48.4268,47.835,47.9589,2317.6801861661,0
+GURU.US,D,20210715,000000,47.805,47.805,47.4561,47.4561,2217.6508298361,0
+GURU.US,D,20210716,000000,47.76,47.8949,47.4661,47.4701,4140.2150584987,0
+GURU.US,D,20210719,000000,46.6663,47.2621,46.6663,47.1482,4013.1777759596,0
+GURU.US,D,20210720,000000,47.3041,48.4548,47.3041,48.2348,1804.5295881932,0
+GURU.US,D,20210721,000000,48.4648,48.7847,48.3628,48.7117,2434.7145330722,0
+GURU.US,D,20210722,000000,48.6447,48.7687,48.5647,48.6647,2295.6737277735,0
+GURU.US,D,20210723,000000,48.9236,48.9936,48.4328,48.8936,2947.8651310451,0
+GURU.US,D,20210726,000000,48.8347,48.8347,48.1569,48.3338,2328.6834153624,0
+GURU.US,D,20210727,000000,47.9709,47.9709,47.3561,47.686,3328.9769786624,0
+GURU.US,D,20210728,000000,48.0949,48.5617,48.0049,48.3398,1851.5433856683,0
+GURU.US,D,20210729,000000,48.5447,48.7807,48.4598,48.4598,1926.5654029158,0
+GURU.US,D,20210730,000000,48.2628,48.2628,48.1049,48.1049,914.2683168562,0
+GURU.US,D,20210802,000000,48.4788,48.5218,48.1449,48.3128,2168.6364452344,0
+GURU.US,D,20210803,000000,48.3098,48.3848,48.0849,48.3068,1806.5301753198,0
+GURU.US,D,20210804,000000,48.4248,48.4848,48.1849,48.2038,3120.915917496,0
+GURU.US,D,20210805,000000,48.4748,48.8647,48.4348,48.7747,1098.3223325034,0
+GURU.US,D,20210806,000000,48.9236,48.9236,48.4348,48.6317,3332.9781529156,0
+GURU.US,D,20210809,000000,48.6647,48.9036,48.4448,48.8027,3311.9719880863,0
+GURU.US,D,20210810,000000,48.9936,49.0836,48.7757,48.8197,1995.5856587835,0
+GURU.US,D,20210811,000000,48.8547,49.1136,48.7447,49.0236,1435.4212633355,0
+GURU.US,D,20210812,000000,49.0066,49.3195,49.0066,49.1836,2177.6390873041,0
+GURU.US,D,20210813,000000,49.2086,49.4055,49.2086,49.3485,1258.3693026314,0
+GURU.US,D,20210816,000000,49.1736,49.1736,48.6747,48.9776,2532.7433022756,0
+GURU.US,D,20210817,000000,48.5168,48.7047,48.4248,48.6347,2526.7415408958,0
+GURU.US,D,20210818,000000,48.5947,49.1126,48.5947,48.6697,1727.5069838191,0
+GURU.US,D,20210819,000000,48.0399,48.2748,48.0399,48.1159,1639.4811502487,0
+GURU.US,D,20210820,000000,48.1529,48.4848,48.1529,48.4148,1002.2941504266,0
+GURU.US,D,20210823,000000,48.5747,49.2425,48.5747,49.0966,2504.7350825032,0
+GURU.US,D,20210824,000000,49.2715,49.5734,49.2715,49.5415,844.2477674252,0
+GURU.US,D,20210825,000000,49.5435,49.9433,49.5035,49.7384,3212.9429253196,0
+GURU.US,D,20210826,000000,49.8534,50.6421,49.8534,49.9523,3117.9150368061,0
+GURU.US,D,20210827,000000,49.7454,50.6621,49.7454,50.3722,3143.9226694519,0
+GURU.US,D,20210830,000000,50.3922,50.5382,50.1223,50.4222,6782.9906527373,0
+GURU.US,D,20210831,000000,50.5022,50.5222,50.3822,50.4242,2682.7873367706,0
+GURU.US,D,20210901,000000,50.5122,51.022,50.5122,50.8511,3029.8892032357,0
+GURU.US,D,20210902,000000,50.8531,51.192,50.8531,51.082,1683.4940670339,0
+GURU.US,D,20210903,000000,51.092,51.232,51.022,51.071,3010.883625533,0
+GURU.US,D,20210907,000000,51.2709,51.2709,50.8421,50.9151,3920.1504745727,0
+GURU.US,D,20210908,000000,50.4622,50.7821,50.2423,50.4422,1591.4670592103,0
+GURU.US,D,20210909,000000,50.4622,50.8421,50.3372,50.3372,2640.775007112,0
+GURU.US,D,20210910,000000,50.8021,50.8021,49.8604,49.9333,2088.6129601704,0
+GURU.US,D,20210913,000000,49.9034,50.0723,49.5135,49.9053,3366.9881340678,0
+GURU.US,D,20210914,000000,49.9433,49.9433,49.0536,49.0796,2188.6423165004,0
+GURU.US,D,20210915,000000,49.1836,49.7934,49.0836,49.6874,1872.5495504976,0
+GURU.US,D,20210916,000000,49.6184,50.0023,49.4035,49.8604,1524.4473904692,0
+GURU.US,D,20210917,000000,49.7334,49.9723,49.6534,49.9723,3699.0855970834,0
+GURU.US,D,20210920,000000,49.0136,49.3335,48.4648,48.9006,4611.353326813,0
+GURU.US,D,20210921,000000,49.2535,49.5035,49.2535,49.3035,2847.8357747151,0
+GURU.US,D,20210922,000000,49.5235,49.9623,49.5235,49.7554,1524.4473904692,0
+GURU.US,D,20210923,000000,50.0533,50.5432,50.0533,50.5432,1334.3916134422,0
+GURU.US,D,20210924,000000,50.2922,50.4922,50.2223,50.2642,1906.5595316498,0
+GURU.US,D,20210927,000000,49.9533,50.3742,49.9433,50.0823,3044.8936066852,0
+GURU.US,D,20210928,000000,49.8134,49.8134,48.9636,48.9966,1580.463830014,0
+GURU.US,D,20210929,000000,49.3135,49.3135,48.8227,48.8227,944.2771237552,0
+GURU.US,D,20210930,000000,49.0956,49.0956,48.5677,48.5677,1031.3026637623,0
+GURU.US,D,20211001,000000,48.4248,49.0236,48.3058,48.8916,1385.4065851705,0
+GURU.US,D,20211004,000000,48.7347,48.7347,47.9309,47.9949,4959.4554868414,0
+GURU.US,D,20211005,000000,48.2998,48.5697,48.2998,48.4418,788.2313278804,0
+GURU.US,D,20211006,000000,48.2698,48.5228,48.2548,48.5228,1279.3754674607,0
+GURU.US,D,20211007,000000,48.9936,49.5135,48.9936,49.1636,2763.8111153979,0
+GURU.US,D,20211008,000000,49.1836,49.1836,48.9446,48.9446,1363.4001267779,0
+GURU.US,D,20211011,000000,49.0136,49.0736,48.4818,48.4818,1542.4526746086,0
+GURU.US,D,20211012,000000,48.5547,48.8187,48.5547,48.7277,1663.4881957679,0
+GURU.US,D,20211013,000000,48.7547,49.2136,48.7547,49.1656,2361.6931029513,0
+GURU.US,D,20211014,000000,49.6234,50.1013,49.6134,50.0163,2572.7550448076,0
+GURU.US,D,20211015,000000,50.3822,50.4722,50.2003,50.2642,14852.358827878,0
+GURU.US,D,20211018,000000,50.1423,50.3282,49.8934,50.2572,1355.3977782715,0
+GURU.US,D,20211019,000000,50.6121,50.8321,50.5881,50.7551,2558.7509349214,0
+GURU.US,D,20211020,000000,51.022,51.022,50.5921,50.5921,3758.1029173181,0
+GURU.US,D,20211021,000000,50.5622,50.974,50.5622,50.931,1348.3957233284,0
+GURU.US,D,20211022,000000,50.8221,50.8421,50.5522,50.8071,1331.3907327523,0
+GURU.US,D,20211025,000000,51.032,51.102,50.6321,50.983,1741.5110937053,0
+GURU.US,D,20211026,000000,51.192,51.192,50.6221,50.6221,2746.8061248218,0
+GURU.US,D,20211027,000000,50.6221,50.6221,49.9803,49.9803,791.2322085703,0
+GURU.US,D,20211028,000000,49.9933,50.3822,49.9933,50.3292,1998.5865394734,0
+GURU.US,D,20211029,000000,50.3822,50.3822,50.0723,50.2223,5846.7158774885,0
+GURU.US,D,20211101,000000,50.2522,50.6991,50.2522,50.6301,2395.7030841035,0
+GURU.US,D,20211102,000000,50.4702,50.4702,50.2363,50.3702,2139.6279318987,0
+GURU.US,D,20211103,000000,50.4022,50.8381,50.2223,50.7711,1284.3769352772,0
+GURU.US,D,20211104,000000,50.7721,50.8371,50.3602,50.3732,1115.3273230795,0
+GURU.US,D,20211105,000000,50.932,50.932,50.6871,50.6871,1775.5210748575,0
+GURU.US,D,20211108,000000,51.002,51.122,50.8521,50.8921,2322.6816539826,0
+GURU.US,D,20211109,000000,50.982,50.982,50.7721,50.8001,4218.2379564361,0
+GURU.US,D,20211110,000000,50.3222,50.3222,49.8234,49.8234,3190.936466927,0
+GURU.US,D,20211111,000000,49.9233,50.1323,49.9233,49.9953,4591.347455547,0
+GURU.US,D,20211112,000000,50.1223,50.6421,50.1223,50.6001,1401.4112821833,0
+GURU.US,D,20211115,000000,50.932,50.932,50.2902,50.2902,3119.9156239327,0
+GURU.US,D,20211116,000000,50.1223,50.6621,50.1223,50.5562,5559.6316248214,0
+GURU.US,D,20211117,000000,50.2423,50.2423,49.7234,49.7534,11695.432342104,0
+GURU.US,D,20211118,000000,49.8034,49.8034,49.6234,49.7224,1173.3443497509,0
+GURU.US,D,20211119,000000,49.7354,49.7354,49.3445,49.3445,1808.5307624464,0
+GURU.US,D,20211122,000000,49.5275,49.5275,48.6947,48.6947,4205.2341401132,0
+GURU.US,D,20211123,000000,48.8647,48.8647,48.1249,48.5697,1808.5307624464,0
+GURU.US,D,20211124,000000,48.4248,49.2066,48.2558,49.1136,1773.5204877309,0
+GURU.US,D,20211126,000000,48.0049,48.4148,47.815,48.0449,1072.3146998576,0
+GURU.US,D,20211129,000000,48.5248,48.5248,47.755,48.0149,7316.1471219762,0
+GURU.US,D,20211130,000000,47.9089,47.9089,46.9662,46.9662,2170.637032361,0
+GURU.US,D,20211201,000000,47.706,47.785,45.9415,45.9415,2401.7048454833,0
+GURU.US,D,20211202,000000,45.6076,46.7763,45.6076,46.5463,6589.9339950204,0
+GURU.US,D,20211203,000000,46.1874,46.1874,45.2787,45.5776,2584.7585675672,0
+GURU.US,D,20211206,000000,45.4277,46.4024,45.4277,46.3014,2507.7359631931,0
+GURU.US,D,20211207,000000,46.7063,47.677,46.7063,47.596,3413.0016379796,0
+GURU.US,D,20211208,000000,47.3601,47.9939,47.3601,47.9059,2230.654646159,0
+GURU.US,D,20211209,000000,47.4511,47.4511,46.8762,46.9442,1687.4952412871,0
+GURU.US,D,20211210,000000,46.9032,46.9032,46.5213,46.6013,1593.4676463369,0
+GURU.US,D,20211213,000000,46.6063,46.6063,46.3174,46.3844,1949.5721548717,0
+GURU.US,D,20211214,000000,45.8975,46.2374,45.8545,45.8545,1162.3411205546,0
+GURU.US,D,20211215,000000,45.5176,46.5373,45.5176,46.5373,1638.4808566854,0
+GURU.US,D,20211216,000000,46.6163,46.6163,45.7586,45.7586,1052.3088285916,0
+GURU.US,D,20211217,000000,45.0588,46.2674,45.0588,46.2494,1869.5486698077,0
+GURU.US,D,20211220,000000,45.3677,45.6546,45.3337,45.5676,4024.1810051559,0
+GURU.US,D,20211221,000000,46.6163,47.0242,46.6163,47.0242,1269.3725318277,0
+GURU.US,D,20211222,000000,46.6863,47.2861,46.6863,47.2631,5590.6407252837,0
+GURU.US,D,20211223,000000,47.1162,47.745,47.1162,47.556,3044.8936066852,0
+GURU.US,D,20211227,000000,47.3811,47.576,47.3811,47.565,2090.613547297,0
+GURU.US,D,20211228,000000,47.5061,47.9249,47.4091,47.4091,2677.7858689541,0
+GURU.US,D,20211229,000000,47.2661,47.2661,47.1262,47.1262,4076.1962704475,0
+GURU.US,D,20211230,000000,47.3952,47.8278,47.3952,47.5765,1612.4732240396,0
+GURU.US,D,20211231,000000,47.696,47.696,47.3426,47.3426,1545.4535552985,0
+GURU.US,D,20220103,000000,47.3661,47.4961,46.9562,47.3761,4040.1857021687,0
+GURU.US,D,20220104,000000,47.3861,47.3861,46.5263,46.8761,2263.6643337479,0
+GURU.US,D,20220105,000000,46.6163,46.6163,45.3507,45.3507,4047.1877571118,0
+GURU.US,D,20220106,000000,44.8868,45.6335,44.8868,45.3717,2796.8208029868,0
+GURU.US,D,20220107,000000,45.9365,45.9365,45.3314,45.3314,1434.4209697722,0
+GURU.US,D,20220110,000000,44.9868,45.1373,44.137,45.1373,3279.9625940607,0
+GURU.US,D,20220111,000000,44.8668,45.8703,44.8668,45.8042,2315.6795990395,0
+GURU.US,D,20220112,000000,46.025,46.1465,45.4567,45.4664,1413.4148049429,0
+GURU.US,D,20220113,000000,45.5816,45.5816,44.6347,44.6347,1322.3880906826,0
+GURU.US,D,20220114,000000,44.127,44.8068,44.127,44.7357,1432.4203826456,0
+GURU.US,D,20220118,000000,43.9871,44.1772,43.6175,43.6175,2139.6279318987,0
+GURU.US,D,20220119,000000,43.5272,43.8871,43.2282,43.2282,2048.6012176384,0
+GURU.US,D,20220120,000000,43.3673,44.237,42.7574,42.8774,4955.4543125882,0
+GURU.US,D,20220121,000000,42.2096,42.2096,41.6378,41.6778,3419.0033993594,0
+GURU.US,D,20220124,000000,40.878,41.9377,39.6784,41.8877,6758.9836072181,0
+GURU.US,D,20220125,000000,41.2479,41.5878,41.2479,41.2799,986.2894534138,0
+GURU.US,D,20220126,000000,42.0577,42.0577,40.778,40.998,2665.7823461945,0
+GURU.US,D,20220127,000000,41.4218,41.4218,40.3582,40.3582,2628.7714843524,0
+GURU.US,D,20220128,000000,40.1782,41.4741,40.1782,41.4741,908.2665554764,0
+GURU.US,D,20220131,000000,41.7977,43.1073,41.7977,43.1073,2790.819041607,0
+GURU.US,D,20220201,000000,43.0574,43.7152,42.9124,43.712,1431.4200890823,0
+GURU.US,D,20220202,000000,42.9694,43.3473,42.9694,43.2781,1753.5146164649,0
+GURU.US,D,20220203,000000,42.3776,42.3776,42.0751,42.0751,1062.3117642246,0
+GURU.US,D,20220204,000000,42.2376,42.9274,42.0477,42.7275,1524.4473904692,0
+GURU.US,D,20220207,000000,42.9194,42.9611,42.678,42.678,1334.3916134422,0
+GURU.US,D,20220208,000000,42.4675,43.1573,42.4675,43.0967,1547.4541424251,0
+GURU.US,D,20220209,000000,43.6872,44.2419,43.6872,44.2419,1312.3851550496,0
+GURU.US,D,20220210,000000,44.227,44.237,43.4173,43.4421,6876.0179541242,0
+GURU.US,D,20220211,000000,43.6872,43.6872,42.6175,42.7369,1146.3364235418,0
+GURU.US,D,20220214,000000,42.4275,42.7674,42.0976,42.3549,8286.4318783772,0
+GURU.US,D,20220215,000000,43.2051,43.4637,43.2051,43.4637,1851.5433856683,0
+GURU.US,D,20220216,000000,43.1573,43.3753,42.8474,43.2078,1166.3422948078,0
+GURU.US,D,20220217,000000,42.8374,42.8374,41.9577,41.9577,2363.6936900779,0
+GURU.US,D,20220218,000000,41.5447,41.8077,41.4104,41.482,3324.9758044092,0
+GURU.US,D,20220222,000000,41.0979,41.67,40.818,40.818,5014.4716328229,0
+GURU.US,D,20220223,000000,41.2379,41.2379,40.1061,40.1061,3027.8886161091,0
+GURU.US,D,20220224,000000,38.9286,41.3079,38.4187,41.2424,63875.746071648,0
+GURU.US,D,20220225,000000,41.4178,42.1926,41.4178,42.1926,1185.3478725105,0
+GURU.US,D,20220228,000000,42.1876,42.1876,41.648,42.1256,2129.6249962657,0
+GURU.US,D,20220301,000000,41.9377,41.9377,41.4153,41.4153,1826.5360465858,0
+GURU.US,D,20220302,000000,41.7659,42.1076,41.6678,41.9378,3508.0295264931,0
+GURU.US,D,20220303,000000,41.3879,41.4578,41.1171,41.1171,1176.3452304408,0
+GURU.US,D,20220304,000000,40.5139,40.5139,39.9683,40.2255,2264.6646273112,0
+GURU.US,D,20220307,000000,40.1882,40.1882,38.7191,38.7191,2650.777942745,0
+GURU.US,D,20220308,000000,38.6719,39.1085,38.6719,38.6766,1325.3889713725,0
+GURU.US,D,20220309,000000,39.7683,40.2282,39.7683,40.0127,2555.7500542315,0
+GURU.US,D,20220310,000000,39.128,39.6231,39.128,39.6052,1019.2991410027,0
+GURU.US,D,20220311,000000,39.6299,39.6299,38.623,38.623,1109.3255616997,0
+GURU.US,D,20220314,000000,38.3587,38.6387,37.459,37.611,8048.3620103118,0
+GURU.US,D,20220315,000000,37.6489,38.5567,37.6489,38.4646,1719.5046353127,0
+GURU.US,D,20220316,000000,39.5184,40.2691,39.1416,40.2691,3155.9261922115,0
+GURU.US,D,20220317,000000,40.2332,40.888,40.2332,40.8742,2624.7703100992,0
+GURU.US,D,20220318,000000,41.3379,41.7577,41.3379,41.7466,2297.6743149001,0
+GURU.US,D,20220321,000000,41.6542,41.6542,41.1479,41.3119,2432.7139459456,0
+GURU.US,D,20220322,000000,41.5558,42.1976,41.5558,42.0355,1757.5157907181,0
+GURU.US,D,20220323,000000,42.0063,42.0063,41.5493,41.5493,1460.428602418,0
+GURU.US,D,20220324,000000,41.5259,41.8677,41.5259,41.7877,1521.4465097793,0
+GURU.US,D,20220325,000000,41.4778,41.4778,41.3966,41.4533,1127.3308458391,0
+GURU.US,D,20220328,000000,41.5878,41.7477,41.0924,41.6621,1884.5530732572,0
+GURU.US,D,20220329,000000,42.6475,43.0674,42.4375,42.9038,3337.9796207321,0
+GURU.US,D,20220330,000000,42.6075,42.7675,42.1676,42.1676,1120.328790896,0
+GURU.US,D,20220331,000000,41.9626,41.9626,41.4878,41.4878,799.2345570767,0
+GURU.US,D,20220401,000000,41.6878,41.9202,41.5778,41.9202,1430.419795519,0
+GURU.US,D,20220404,000000,42.3766,42.6975,42.2176,42.6304,1302.3822194166,0
+GURU.US,D,20220405,000000,41.7978,41.8039,41.7078,41.8039,681.1999166073,0
+GURU.US,D,20220406,000000,40.918,41.202,40.908,41.1385,5422.5914066493,0
+GURU.US,D,20220407,000000,40.928,41.0359,40.6939,40.8909,1282.3763481506,0
+GURU.US,D,20220408,000000,40.5781,40.878,40.5781,40.6672,2106.6182443098,0
+GURU.US,D,20220411,000000,40.3482,40.4381,40.2748,40.2748,1611.4729304763,0
+GURU.US,D,20220412,000000,40.6781,40.758,40.0479,40.0782,1217.3572665361,0
+GURU.US,D,20220413,000000,40.2082,40.8734,40.2082,40.768,1123.3296715859,0
+GURU.US,D,20220414,000000,40.728,40.728,40.3042,40.3042,1575.4623621975,0
+GURU.US,D,20220418,000000,40.0282,40.0282,39.5984,39.7655,3796.1140727235,0
+GURU.US,D,20220419,000000,39.9083,40.778,39.8983,40.6381,1768.5190199144,0
+GURU.US,D,20220420,000000,40.4381,40.5548,40.3707,40.3707,1407.4130435631,0
+GURU.US,D,20220421,000000,40.5831,40.5831,39.1436,39.1436,1091.3202775603,0
+GURU.US,D,20220422,000000,38.1594,38.3787,38.1588,38.194,1146.3364235418,0
+GURU.US,D,20220425,000000,37.9888,38.6886,37.8089,38.6886,2363.6936900779,0
+GURU.US,D,20220426,000000,38.3487,38.3487,37.4849,37.4849,1163.3414141179,0
+GURU.US,D,20220427,000000,37.379,38.0388,37.379,37.429,2699.7923273467,0
+GURU.US,D,20220428,000000,37.609,38.2198,37.409,38.1546,2452.7198172116,0
+GURU.US,D,20220429,000000,38.1688,38.1688,36.9292,36.9292,1453.4265474749,0
+GURU.US,D,20220502,000000,36.8692,37.2491,36.5193,37.2491,10506.08329534,0
+GURU.US,D,20220503,000000,37.2091,37.459,37.1991,37.4043,1637.4805631221,0
+GURU.US,D,20220504,000000,36.8794,38.4187,36.8794,38.3722,958.2812336414,0
+GURU.US,D,20220505,000000,36.6979,36.6979,36.4993,36.6418,807.2369055831,0
+GURU.US,D,20220506,000000,35.9994,35.9994,35.8095,35.8195,1098.3223325034,0
+GURU.US,D,20220509,000000,35.2896,35.3724,34.07,34.07,15267.480656648,0
+GURU.US,D,20220510,000000,34.4599,34.4599,33.7015,34.11,1633.4793888689,0
+GURU.US,D,20220511,000000,33.5801,34.197,33.1013,33.1041,2492.7315597436,0
+GURU.US,D,20220512,000000,32.7604,33.4849,32.5804,33.4702,6887.0211833205,0
+GURU.US,D,20220513,000000,34.11,34.9607,34.1,34.851,2519.7394859527,0
+GURU.US,D,20220516,000000,34.6898,34.9197,34.6395,34.6395,3534.0371591389,0
+GURU.US,D,20220517,000000,35.3696,35.4296,35.2198,35.399,1967.5774390111,0
+GURU.US,D,20220518,000000,34.9897,34.9897,33.8701,33.96,1020.299434566,0
+GURU.US,D,20220519,000000,33.6501,34.4999,33.6501,34.3393,2351.6901673183,0
+GURU.US,D,20220520,000000,33.7901,34.4628,33.7101,34.4628,994.2918019202,0
+GURU.US,D,20220523,000000,34.6624,34.7598,34.5173,34.7456,3528.0353977591,0
+GURU.US,D,20220524,000000,34.0737,34.15,33.6951,33.9504,3334.9787400422,0
+GURU.US,D,20220525,000000,34.2699,34.7398,34.2699,34.6357,1983.5821360239,0
+GURU.US,D,20220526,000000,34.8874,35.6248,34.8874,35.5198,906.2659683498,0
+GURU.US,D,20220527,000000,35.7395,36.4093,35.7395,36.3406,1693.4970026669,0
+GURU.US,D,20220531,000000,36.0194,36.1794,36.0194,36.0246,1416.4156856328,0
+GURU.US,D,20220601,000000,36.1294,36.1294,35.6145,35.7369,1034.3035444522,0
+GURU.US,D,20220602,000000,35.8595,36.9085,35.8595,36.9085,1160.340533428,0
+GURU.US,D,20220603,000000,36.3942,36.5753,36.2993,36.4429,1396.4098143668,0
+GURU.US,D,20220606,000000,36.5865,37.0391,36.4393,36.5987,2087.6126666071,0
+GURU.US,D,20220607,000000,36.3193,37.2191,36.1394,37.2076,896.2630327168,0
+GURU.US,D,20220608,000000,37.1491,37.2836,37.1147,37.1147,691.2028522403,0
+GURU.US,D,20220609,000000,36.4733,36.4733,35.8695,35.8836,1197.3513952701,0
+GURU.US,D,20220610,000000,35.2796,35.4096,34.6098,34.6761,2886.8472236838,0
+GURU.US,D,20220613,000000,33.336,33.336,32.6504,32.7104,6305.8506230432,0
+GURU.US,D,20220614,000000,32.9503,32.9503,32.4905,32.582,1259.3695961947,0
+GURU.US,D,20220615,000000,33.1003,33.4487,33.1003,33.2863,756.2219338548,0
+GURU.US,D,20220616,000000,32.2705,32.3005,31.7207,31.7255,3485.0227745372,0
+GURU.US,D,20220617,000000,32.2005,32.6254,32.2005,32.4705,2774.8143445942,0
+GURU.US,D,20220621,000000,32.7404,33.2802,32.7404,33.0303,5999.7607926734,0
+GURU.US,D,20220622,000000,32.7404,33.2813,32.7404,33.1174,4293.2599736836,0
+GURU.US,D,20220623,000000,33.2902,33.8701,33.2902,33.8001,3750.1005688117,0
+GURU.US,D,20220624,000000,34.6908,35.0197,34.6908,35.0197,1886.5536603838,0
+GURU.US,D,20220627,000000,34.8148,35.0097,34.7298,34.7724,1494.4385835702,0
+GURU.US,D,20220628,000000,34.3599,34.3599,34.0642,34.0642,601.1764315433,0
+GURU.US,D,20220629,000000,33.65,33.831,33.61,33.81,1187,0
+GURU.US,D,20220630,000000,33.07,33.35,33.07,33.18,1320,0
+GURU.US,D,20220701,000000,33.86,33.86,33.7,33.7073,751,0
+GURU.US,D,20220705,000000,33.24,34.28,33.24,34.24,2037,0
+GURU.US,D,20220706,000000,34.04,34.23,33.93,34.0191,1927,0
+GURU.US,D,20220707,000000,34.78,34.9144,34.78,34.9144,1567,0
+GURU.US,D,20220708,000000,34.65,34.88,34.61,34.71,1469,0
+GURU.US,D,20220711,000000,34.37,34.37,33.9494,33.9494,1623,0
+GURU.US,D,20220712,000000,33.894,33.894,33.76,33.8667,917,0
+GURU.US,D,20220713,000000,33.57,34.02,33.44,33.9551,1224,0
+GURU.US,D,20220714,000000,33.61,33.6109,33.61,33.6109,677,0
+GURU.US,D,20220715,000000,33.67,34.15,33.6315,34.1343,1700,0
+GURU.US,D,20220718,000000,34.92,34.92,34.1396,34.1636,1326,0
+GURU.US,D,20220719,000000,34.55,35.27,34.55,35.27,774,0
+GURU.US,D,20220720,000000,35.54,35.84,35.4996,35.742,2708,0
+GURU.US,D,20220721,000000,35.4907,35.9972,35.4907,35.9972,535,0
+GURU.US,D,20220722,000000,36.13,36.13,35.17,35.2419,651,0
+GURU.US,D,20220725,000000,35.2235,35.25,35.11,35.1532,1158,0
+GURU.US,D,20220726,000000,34.73,34.73,34.7148,34.7148,483,0
+GURU.US,D,20220727,000000,35.07,35.7467,35.07,35.6429,612,0
+GURU.US,D,20220728,000000,35.38,35.53,35.38,35.5099,594,0
+GURU.US,D,20220729,000000,35.46,35.9753,35.46,35.8662,918,0
+GURU.US,D,20220801,000000,34.2935,35.91,34.2935,35.8354,1890,0
+GURU.US,D,20220802,000000,35.8974,35.8974,35.8334,35.8334,699,0
+GURU.US,D,20220803,000000,36.295,36.51,36.295,36.35,601,0
+GURU.US,D,20220804,000000,36.46,36.46,36.16,36.3726,921,0
+GURU.US,D,20220805,000000,36.125,36.6295,36.125,36.6295,924,0
+GURU.US,D,20220808,000000,36.96,37.3505,36.96,37.04,2137,0
+GURU.US,D,20220809,000000,36.82,36.8293,36.354,36.354,1144,0
+GURU.US,D,20220810,000000,37.1231,37.38,37.1231,37.3515,1033,0
+GURU.US,D,20220811,000000,38.25,38.25,37.9194,37.9194,871,0
+GURU.US,D,20220812,000000,38.6,38.6,38.5533,38.5533,522,0
+GURU.US,D,20220815,000000,38.29,38.77,38.29,38.6912,770,0
+GURU.US,D,20220816,000000,38.703,38.703,38.6799,38.6799,598,0
+GURU.US,D,20220817,000000,38.0374,38.0374,37.6029,37.7959,14290,0
+GURU.US,D,20220818,000000,37.73,37.73,37.6632,37.6632,686,0
+GURU.US,D,20220819,000000,37.03,37.03,36.7403,36.8361,869,0
+GURU.US,D,20220822,000000,36.3,36.4,36.2,36.2006,1428,0
+GURU.US,D,20220823,000000,36.37,36.37,36.08,36.1736,892,0
+GURU.US,D,20220824,000000,36.5803,36.76,36.5803,36.6866,653,0
+GURU.US,D,20220825,000000,37.2,37.5,37.2,37.4783,810,0
+GURU.US,D,20220826,000000,37.19,37.19,36.18,36.2563,4301,0
+GURU.US,D,20220829,000000,36.04,36.16,35.9861,35.9861,1671,0
+GURU.US,D,20220830,000000,35.73,35.73,35.4,35.4571,825,0
+GURU.US,D,20220831,000000,35.73,35.73,35.5492,35.5492,1205,0
+GURU.US,D,20220901,000000,35.01,35.2579,34.65,35.2579,1653,0
+GURU.US,D,20220902,000000,35.5,35.5,34.9,34.9873,1093,0
+GURU.US,D,20220906,000000,34.75,34.75,34.48,34.5112,1804,0
+GURU.US,D,20220907,000000,34.75,35.3923,34.75,35.3773,892,0
+GURU.US,D,20220908,000000,35.1801,35.6157,35.1801,35.6157,543,0
+GURU.US,D,20220909,000000,35.92,36.3667,35.92,36.3299,834,0
+GURU.US,D,20220912,000000,36.58,36.85,36.45,36.8227,4321,0
+GURU.US,D,20220913,000000,35.755,35.755,35.1723,35.2171,1198,0
+GURU.US,D,20220914,000000,35.36,35.404,35.24,35.404,963,0
+GURU.US,D,20220915,000000,35.2006,35.2908,35.2,35.2908,816,0
+GURU.US,D,20220916,000000,34.445,34.58,34.26,34.4248,2381,0
+GURU.US,D,20220919,000000,34.26,34.72,34.26,34.6446,1465,0
+GURU.US,D,20220920,000000,34.1433,34.1905,34,34.0753,1560,0
+GURU.US,D,20220921,000000,34.03,34.0863,33.4769,33.4769,1019,0
+GURU.US,D,20220922,000000,32.984,32.984,32.7644,32.7644,1189,0
+GURU.US,D,20220923,000000,32.175,32.22,31.8,32.113,1904,0
+GURU.US,D,20220926,000000,32.26,32.33,31.7846,31.7846,1163,0
+GURU.US,D,20220927,000000,32.09,32.09,31.81,31.8805,1954,0
+GURU.US,D,20220928,000000,31.98,32.8023,31.98,32.7565,3007,0
+GURU.US,D,20220929,000000,31.86,31.9581,31.7967,31.921,988,0
+GURU.US,D,20220930,000000,31.9764,32.1348,31.8316,31.8316,886,0
+GURU.US,D,20221003,000000,32.24,32.6752,32.24,32.5653,1195,0
+GURU.US,D,20221004,000000,33.5102,34.06,33.5102,34.05,1657,0
+GURU.US,D,20221005,000000,33.3801,34.08,33.3801,33.913,1420,0
+GURU.US,D,20221006,000000,33.98,33.98,33.68,33.6912,837,0
+GURU.US,D,20221007,000000,32.7886,32.7886,32.6291,32.6291,618,0
+GURU.US,D,20221010,000000,32.46,32.46,32.06,32.1301,1755,0
+GURU.US,D,20221011,000000,32.2301,32.2301,31.86,31.8626,984,0
+GURU.US,D,20221012,000000,31.8001,31.9,31.79,31.8024,1109,0
+GURU.US,D,20221013,000000,30.98,32.2,30.892,32.09,1822,0
+GURU.US,D,20221014,000000,32.23,32.23,31.4129,31.4129,820,0
+GURU.US,D,20221017,000000,32.26,32.5,32.26,32.4173,1673,0
+GURU.US,D,20221018,000000,32.8001,32.8001,32.7472,32.7472,419,0
+GURU.US,D,20221019,000000,32.3244,32.3244,32.025,32.0738,2438,0
+GURU.US,D,20221020,000000,32,32.47,31.87,31.8971,2202,0
+GURU.US,D,20221021,000000,31.62,32.27,31.62,32.2439,1290,0
+GURU.US,D,20221024,000000,32.12,32.35,31.7991,32.25,1890,0
+GURU.US,D,20221025,000000,33.074,33.16,32.724,33.074,2215,0
+GURU.US,D,20221026,000000,33.25,33.4833,33.1816,33.1816,1213,0
+GURU.US,D,20221027,000000,33.22,33.3558,33.098,33.098,1353,0
+GURU.US,D,20221028,000000,33.2,33.7335,33.2,33.7095,517,0
+GURU.US,D,20221031,000000,33.57,33.66,33.405,33.4949,1802,0
+GURU.US,D,20221101,000000,33.94,33.94,33.47,33.5735,1073,0
+GURU.US,D,20221102,000000,33.16,33.275,32.6169,32.6169,2440,0
+GURU.US,D,20221103,000000,32.47,32.4763,32.2662,32.2662,3098,0
+GURU.US,D,20221104,000000,32.69,32.69,32.32,32.5191,1535,0
+GURU.US,D,20221107,000000,32.62,33.07,32.62,32.9887,1107,0
+GURU.US,D,20221108,000000,33.28,33.28,33.18,33.1935,663,0
+GURU.US,D,20221109,000000,32.81,32.81,32.3922,32.3922,819,0
+GURU.US,D,20221110,000000,33.56,34.6841,33.56,34.6046,1393,0
+GURU.US,D,20221111,000000,34.77,35.3034,34.67,35.3034,792,0
+GURU.US,D,20221114,000000,34.8675,35.09,34.85,34.8876,1284,0
+GURU.US,D,20221115,000000,35.57,35.63,35.4979,35.4979,892,0
+GURU.US,D,20221116,000000,35.17,35.17,34.95,35.0226,1555,0
+GURU.US,D,20221117,000000,34.4387,34.7715,34.42,34.7715,953,0
+GURU.US,D,20221118,000000,34.9,34.9,34.6359,34.7746,2993,0
+GURU.US,D,20221121,000000,34.47,34.47,34.305,34.3341,1699,0
+GURU.US,D,20221122,000000,34.552,34.8,34.552,34.7652,560,0
+GURU.US,D,20221123,000000,34.7122,35.02,34.7122,34.9202,1170,0
+GURU.US,D,20221125,000000,34.79,34.929,34.79,34.929,1176,0
+GURU.US,D,20221128,000000,34.7,34.7,34.3286,34.3286,1307,0
+GURU.US,D,20221129,000000,34.53,34.67,34.53,34.5821,3546,0
+GURU.US,D,20221130,000000,34.73,35.7992,34.73,35.7992,1286,0
+GURU.US,D,20221201,000000,35.98,36.06,35.7256,35.9438,1661,0
+GURU.US,D,20221202,000000,35.61,36.19,35.61,36.1088,813,0
+GURU.US,D,20221205,000000,35.87,35.87,35.2099,35.2099,1537,0
+GURU.US,D,20221206,000000,35.05,35.05,34.82,34.9064,834,0
+GURU.US,D,20221207,000000,34.86,34.894,34.8499,34.8499,503,0
+GURU.US,D,20221208,000000,35.17,35.35,35.1692,35.1692,1034,0
+GURU.US,D,20221209,000000,35.22,35.22,35.0213,35.0213,840,0
+GURU.US,D,20221212,000000,34.84,35.3461,34.84,35.3461,1446,0
+GURU.US,D,20221213,000000,36.37,36.37,35.79,35.8488,2010,0
+GURU.US,D,20221214,000000,35.84,36.125,35.7189,35.7998,682,0
+GURU.US,D,20221215,000000,35.15,35.15,34.8187,34.8187,593,0
+GURU.US,D,20221216,000000,34.2919,34.55,34.28,34.5057,660,0
+GURU.US,D,20221219,000000,34.05,34.05,33.86,33.9049,777,0
+GURU.US,D,20221220,000000,33.63,34.04,33.63,33.9691,2888,0
+GURU.US,D,20221221,000000,34.48,34.49,34.48,34.4854,381,0
+GURU.US,D,20221222,000000,33.85,33.9766,33.55,33.9766,653,0
+GURU.US,D,20221223,000000,33.89,34.0463,33.89,34.0463,1291,0
+GURU.US,D,20221227,000000,33.84,34.08,33.84,33.9552,4962,0
+GURU.US,D,20221228,000000,33.85,34,33.4981,33.4981,1206,0
+GURU.US,D,20221229,000000,33.56,34.3008,33.56,34.2568,2191,0
+GURU.US,D,20221230,000000,33.83,34.06,33.83,34.05,1770,0
+GURU.US,D,20230103,000000,34.5382,34.5382,33.96,34.08,3983,0
+GURU.US,D,20230104,000000,34.3762,34.6903,34.3762,34.6903,1036,0
+GURU.US,D,20230105,000000,34.15,34.49,34.15,34.29,4202,0
+GURU.US,D,20230106,000000,34.6276,34.85,34.6276,34.67,1107,0
+GURU.US,D,20230109,000000,34.94,35.0905,34.7653,34.7653,2036,0
+GURU.US,D,20230110,000000,34.72,35.0291,34.72,35.0291,823,0
+GURU.US,D,20230111,000000,35.0675,35.3612,35.0675,35.3612,1184,0
+GURU.US,D,20230112,000000,35.1664,35.7558,35.1664,35.7272,889,0
+GURU.US,D,20230113,000000,35.761,36.0579,35.761,35.9965,800,0
+GURU.US,D,20230117,000000,35.8024,35.9977,35.8024,35.9201,1218,0
+GURU.US,D,20230118,000000,36.165,36.2479,35.5281,35.5281,977,0
+GURU.US,D,20230119,000000,35.19,35.32,35.19,35.2558,1067,0
+GURU.US,D,20230120,000000,35.26,35.9014,35.26,35.9014,1538,0
+GURU.US,D,20230123,000000,35.97,36.3897,35.97,36.35,3071,0
+GURU.US,D,20230124,000000,35,36.2841,33.3972,36.284,1473,0
+GURU.US,D,20230125,000000,35.8543,36.32,35.821,36.2351,3232,0
+GURU.US,D,20230126,000000,36.4204,36.6692,36.4204,36.6692,1102,0
+GURU.US,D,20230127,000000,36.64,37.01,36.64,36.8506,13846,0
+GURU.US,D,20230130,000000,36.4344,36.4344,36.24,36.25,1165,0
+GURU.US,D,20230131,000000,36.46,36.723,36.46,36.723,1491,0
+GURU.US,D,20230201,000000,36.69,37.61,36.69,37.3384,1281,0
+GURU.US,D,20230202,000000,37.67,38.0001,37.67,37.8809,3517,0
+GURU.US,D,20230203,000000,37.4628,37.55,37.12,37.2274,1299,0
+GURU.US,D,20230206,000000,36.8,36.8851,36.7648,36.7648,1442,0
+GURU.US,D,20230207,000000,36.83,37.273,36.83,37.2645,3401,0
+GURU.US,D,20230208,000000,37.3003,37.3003,37.1,37.1018,599,0
+GURU.US,D,20230209,000000,37.43,37.49,36.7278,36.7503,1033,0
+GURU.US,D,20230210,000000,36.48,36.5697,36.4,36.4824,1829,0
+GURU.US,D,20230213,000000,36.54,36.94,36.54,36.8765,1819,0
+GURU.US,D,20230214,000000,36.72,37.21,36.674,37.1386,3145,0
+GURU.US,D,20230215,000000,36.99,37.4729,36.99,37.4729,776,0
+GURU.US,D,20230216,000000,37.53,37.5303,37.2025,37.2025,4186,0
+GURU.US,D,20230217,000000,36.8835,36.9474,36.775,36.9474,1706,0
+GURU.US,D,20230221,000000,36.43,36.43,35.92,35.92,3702,0
+GURU.US,D,20230222,000000,36.1398,36.1408,36.1398,36.1408,495,0
+GURU.US,D,20230223,000000,36.34,36.5078,35.99,36.3912,3079,0
+GURU.US,D,20230224,000000,35.7039,35.8199,35.7039,35.7924,709,0
+GURU.US,D,20230227,000000,36.0984,36.2909,35.87,35.9515,5247,0
+GURU.US,D,20230228,000000,36.035,36.12,35.95,35.9704,655,0
+GURU.US,D,20230301,000000,35.8402,35.96,35.71,35.71,5634,0
+GURU.US,D,20230302,000000,35.51,35.9569,35.51,35.8536,848,0
+GURU.US,D,20230303,000000,36.06,36.51,36.06,36.4522,806,0
+GURU.US,D,20230306,000000,36.51,36.51,36.2384,36.2432,6515,0
+GURU.US,D,20230307,000000,36.1,36.1,35.6748,35.6748,590,0
+GURU.US,D,20230308,000000,35.51,35.67,35.51,35.6512,6104,0
+GURU.US,D,20230309,000000,35.53,35.53,34.65,34.66,1424,0
+GURU.US,D,20230310,000000,34.5,34.5,33.8598,33.8869,1616,0
+GURU.US,D,20230313,000000,33.455,33.9602,33.455,33.7739,3201,0
+GURU.US,D,20230314,000000,34.45,34.45,33.86,34.17,13576,0
+GURU.US,D,20230315,000000,33.5578,33.5802,33.25,33.5802,1950,0
+GURU.US,D,20230316,000000,33.39,34.21,33.39,34.103,853,0
+GURU.US,D,20230317,000000,33.68,33.68,33.416,33.416,776,0
+GURU.US,D,20230320,000000,33.58,33.881,33.58,33.8509,1460,0
+GURU.US,D,20230321,000000,34.2776,34.3467,34.2447,34.3037,629,0
+GURU.US,D,20230322,000000,34.09,34.24,33.52,33.52,1902,0
+GURU.US,D,20230323,000000,33.66,33.66,33.6097,33.6279,659,0
+GURU.US,D,20230324,000000,33.77,33.7798,33.6892,33.6892,535,0
+GURU.US,D,20230327,000000,33.85,34.0459,33.85,33.9306,1685,0
+GURU.US,D,20230328,000000,34.01,34.0109,33.86,33.9855,5384,0
+GURU.US,D,20230329,000000,34.24,34.42,34.24,34.3581,735,0
+GURU.US,D,20230330,000000,34.73,34.73,34.4601,34.6052,1159,0
+GURU.US,D,20230331,000000,34.86,35.1525,34.85,35.1525,1910,0
+GURU.US,D,20230403,000000,35.1,35.12,34.91,35.0721,2246,0
+GURU.US,D,20230404,000000,35.03,35.03,34.64,34.64,5515,0
+GURU.US,D,20230405,000000,34.57,34.58,34.421,34.5565,966,0
+GURU.US,D,20230406,000000,34.3899,34.69,34.3899,34.6318,1156,0
+GURU.US,D,20230410,000000,34.4,34.84,34.4,34.7903,2843,0
+GURU.US,D,20230411,000000,34.88,35.27,34.8715,35.0974,2205,0
+GURU.US,D,20230412,000000,35.17,35.17,34.73,34.73,2523,0
+GURU.US,D,20230413,000000,35,35.28,35,35.2709,2154,0
+GURU.US,D,20230414,000000,35.2094,35.2094,34.9796,34.9796,764,0
+GURU.US,D,20230417,000000,34.98,35.2435,34.98,35.2101,1820,0
+GURU.US,D,20230418,000000,35.36,35.36,35.1788,35.2285,8086,0
+GURU.US,D,20230419,000000,35.23,35.23,35.131,35.131,543,0
+GURU.US,D,20230420,000000,34.8875,34.93,34.86,34.8692,949,0
+GURU.US,D,20230421,000000,34.8407,34.94,34.8407,34.889,594,0
+GURU.US,D,20230424,000000,34.9021,34.98,34.9021,34.98,1779,0
+GURU.US,D,20230425,000000,34.775,34.775,34.4022,34.4022,653,0
+GURU.US,D,20230426,000000,34.4,34.4,34.0685,34.0685,10070,0
+GURU.US,D,20230427,000000,34.29,34.6808,34.29,34.6548,963,0
+GURU.US,D,20230428,000000,34.71,35.0797,34.71,35.0662,759,0
+GURU.US,D,20230501,000000,35.3,35.37,35.2284,35.2284,1509,0
+GURU.US,D,20230502,000000,34.87,34.87,34.6043,34.6307,712,0
+GURU.US,D,20230503,000000,34.56,34.7,34.32,34.32,2773,0
+GURU.US,D,20230504,000000,34.0903,34.1972,34.0903,34.1799,929,0
+GURU.US,D,20230505,000000,34.52,34.94,33.065,34.8404,3589,0
+GURU.US,D,20230508,000000,34.79,34.87,34.77,34.8233,2290,0
+GURU.US,D,20230509,000000,34.54,34.805,34.54,34.7627,1271,0
+GURU.US,D,20230510,000000,34.791,34.8318,34.61,34.61,1521,0
+GURU.US,D,20230511,000000,34.43,34.49,34.4,34.4604,1102,0
+GURU.US,D,20230512,000000,34.52,34.53,34.23,34.27,8053,0
+GURU.US,D,20230515,000000,34.32,34.69,34.32,34.6516,1883,0
+GURU.US,D,20230516,000000,34.35,34.35,34.1605,34.1605,622,0
+GURU.US,D,20230517,000000,34.1901,34.7429,34.13,34.7429,6160,0
+GURU.US,D,20230518,000000,34.6704,35.0651,34.6704,35.0651,752,0
+GURU.US,D,20230519,000000,35.19,35.19,34.88,34.88,2666,0
+GURU.US,D,20230522,000000,35.095,35.13,35.0684,35.0769,1122,0
+GURU.US,D,20230523,000000,35.05,35.1726,34.8034,34.8034,768,0
+GURU.US,D,20230524,000000,34.61,34.61,34.29,34.29,1065,0
+GURU.US,D,20230525,000000,34.29,34.33,34.0437,34.2401,2428,0
+GURU.US,D,20230526,000000,34.44,34.6028,34.44,34.6028,563,0
+GURU.US,D,20230530,000000,34.721,34.7295,34.5,34.5521,4491,0
+GURU.US,D,20230531,000000,34.4863,34.4863,34.36,34.44,2103,0
+GURU.US,D,20230601,000000,34.42,34.83,34.42,34.7702,1314,0
+GURU.US,D,20230602,000000,35.25,35.4668,35.22,35.4668,1118,0
+GURU.US,D,20230605,000000,35.38,35.3898,35.3652,35.3652,645,0
+GURU.US,D,20230606,000000,35.28,35.7055,35.28,35.6686,694,0
+GURU.US,D,20230607,000000,35.83,35.83,35.7857,35.7857,900,0
+GURU.US,D,20230608,000000,35.8301,35.9401,35.8301,35.9401,830,0
+GURU.US,D,20230609,000000,35.89,35.89,35.71,35.7568,817,0
+GURU.US,D,20230612,000000,35.8202,36.0012,35.82,35.9496,2411,0
+GURU.US,D,20230613,000000,36.26,36.33,36.23,36.23,1387,0
+GURU.US,D,20230614,000000,36.36,36.4964,36.23,36.3437,4691,0
+GURU.US,D,20230615,000000,36.37,36.8652,36.37,36.8521,1251,0
+GURU.US,D,20230616,000000,36.85,36.85,36.6628,36.6628,1044,0
+GURU.US,D,20230620,000000,36.455,36.596,36.42,36.5423,3809,0
+GURU.US,D,20230621,000000,36.34,36.4634,36.34,36.4344,1089,0
+GURU.US,D,20230622,000000,36.31,36.3698,36.3,36.33,2463,0
+GURU.US,D,20230623,000000,36.05,36.2009,36.05,36.0877,1866,0
+GURU.US,D,20230626,000000,36.01,36.2305,36.01,36.0854,1096,0
+GURU.US,D,20230627,000000,36.611,36.6222,36.5801,36.5801,1091,0
+GURU.US,D,20230628,000000,36.46,36.66,36.46,36.6366,3721,0
+GURU.US,D,20230629,000000,36.64,36.82,36.64,36.766,2409,0
+GURU.US,D,20230630,000000,37.02,37.23,37.02,37.139,747,0
+GURU.US,D,20230703,000000,37.1203,37.2356,37.1203,37.2356,780,0
+GURU.US,D,20230705,000000,37.02,37.1998,37,37.1464,6135,0
+GURU.US,D,20230706,000000,36.77,36.77,36.5302,36.71,2325,0
+GURU.US,D,20230707,000000,36.8962,37.18,36.8962,36.9759,846,0
+GURU.US,D,20230710,000000,37.17,37.3423,37.17,37.33,1522,0
+GURU.US,D,20230711,000000,37.4003,37.8264,37.4003,37.7972,1777,0
+GURU.US,D,20230712,000000,38.05,38.1737,38.05,38.069,1123,0
+GURU.US,D,20230713,000000,38.25,38.5369,38.25,38.4642,962,0
+GURU.US,D,20230714,000000,38.3462,38.3462,38.1436,38.1436,3067,0
+GURU.US,D,20230717,000000,38.06,38.33,38.06,38.22,5226,0
+GURU.US,D,20230718,000000,38.3575,38.6808,38.3575,38.636,734,0
+GURU.US,D,20230719,000000,38.858,38.858,38.79,38.8249,880,0
+GURU.US,D,20230720,000000,38.604,38.604,38.41,38.4678,950,0
+GURU.US,D,20230721,000000,38.4251,38.44,38.4097,38.4097,921,0
+GURU.US,D,20230724,000000,38.402,38.56,38.374,38.3848,1209,0
+GURU.US,D,20230725,000000,38.4663,38.525,38.4572,38.4572,969,0
+GURU.US,D,20230726,000000,38.32,38.5437,38.32,38.5391,1647,0
+GURU.US,D,20230727,000000,38.57,38.57,38.1243,38.1243,3007,0
+GURU.US,D,20230728,000000,38.37,38.45,38.37,38.4294,925,0
+GURU.US,D,20230731,000000,38.58,38.658,38.58,38.658,1053,0
+GURU.US,D,20230801,000000,38.63,38.63,38.4811,38.585,4839,0
+GURU.US,D,20230802,000000,38.58,38.58,38.38,38.38,1709,0
+GURU.US,D,20230803,000000,38.4,38.4,38.2699,38.33,3192,0
+GURU.US,D,20230804,000000,38.29,38.29,38.1658,38.1658,1004,0
+GURU.US,D,20230807,000000,38.23,38.3814,38.23,38.3814,782,0
+GURU.US,D,20230808,000000,37.97,38.1547,37.8201,38.128,1967,0
+GURU.US,D,20230809,000000,38.2629,38.2629,38.0839,38.0839,560,0
+GURU.US,D,20230810,000000,38.1309,38.1539,38.1309,38.1539,428,0
+GURU.US,D,20230811,000000,37.92,38.2,37.9175,38.12,1964,0
+GURU.US,D,20230814,000000,37.9,38.2,37.9,38.15,2893,0
+GURU.US,D,20230815,000000,38.03,38.03,37.7468,37.7468,780,0
+GURU.US,D,20230816,000000,37.6734,37.7292,37.34,37.3454,819,0
+GURU.US,D,20230817,000000,37.38,37.38,37.0362,37.0362,788,0
+GURU.US,D,20230818,000000,37.0022,37.17,37.0022,37.0759,1408,0
+GURU.US,D,20230821,000000,37.14,37.3143,37.14,37.2531,658,0
+GURU.US,D,20230822,000000,37.24,37.24,37.13,37.13,1386,0
+GURU.US,D,20230823,000000,37.25,37.6947,37.25,37.53,2720,0
+GURU.US,D,20230824,000000,37.6353,37.6998,37.3056,37.3056,1801,0
+GURU.US,D,20230825,000000,37.43,37.5145,37.28,37.4221,539,0
+GURU.US,D,20230828,000000,37.84,37.84,37.53,37.6438,3990,0
+GURU.US,D,20230829,000000,37.58,38.1,37.58,38.03,2364,0
+GURU.US,D,20230830,000000,38.0875,38.24,38.0875,38.2104,1427,0
+GURU.US,D,20230831,000000,38.25,38.341,38.1094,38.1094,937,0
+GURU.US,D,20230901,000000,38.27,38.38,38.15,38.2578,5098,0
+GURU.US,D,20230905,000000,38.16,38.16,37.8635,37.8635,1922,0
+GURU.US,D,20230906,000000,37.87,37.87,37.72,37.75,1823,0
+GURU.US,D,20230907,000000,37.4996,37.5198,37.41,37.4791,965,0
+GURU.US,D,20230908,000000,37.5459,37.66,37.5459,37.6224,729,0
+GURU.US,D,20230911,000000,37.83,37.84,37.7232,37.7557,1489,0
+GURU.US,D,20230912,000000,37.8203,37.9,37.7727,37.7727,583,0
+GURU.US,D,20230913,000000,37.61,37.61,37.5612,37.5612,589,0
+GURU.US,D,20230914,000000,37.78,37.9262,37.73,37.8679,1839,0
+GURU.US,D,20230915,000000,37.7302,37.74,37.4811,37.4894,2074,0
+GURU.US,D,20230918,000000,37.43,37.52,37.32,37.43,2253,0
+GURU.US,D,20230919,000000,37.25,37.45,37.2472,37.3525,1038,0
+GURU.US,D,20230920,000000,37.52,37.62,37.13,37.1574,21166,0
+GURU.US,D,20230921,000000,36.7,36.74,36.5381,36.5381,1322,0
+GURU.US,D,20230922,000000,36.6,36.6,36.3953,36.3953,637,0
+GURU.US,D,20230925,000000,36.264,36.43,36.264,36.36,1442,0
+GURU.US,D,20230926,000000,36.37,36.37,36.028,36.028,529,0
+GURU.US,D,20230927,000000,36.1,36.1,35.82,36.0511,7224,0
+GURU.US,D,20230928,000000,35.9,36.3801,35.9,36.26,4072,0
+GURU.US,D,20230929,000000,36.57,36.57,36.2084,36.2084,564,0
+GURU.US,D,20231002,000000,36.1,36.1,35.68,35.6847,1335,0
+GURU.US,D,20231003,000000,35.4601,35.4601,35.0924,35.0924,2080,0
+GURU.US,D,20231004,000000,35.1193,35.2254,35.0235,35.1844,1226,0
+GURU.US,D,20231005,000000,35.18,35.351,35.18,35.3177,4369,0
+GURU.US,D,20231006,000000,35.1358,35.7038,35.1357,35.58,1299,0
+GURU.US,D,20231009,000000,35.4,35.7999,35.4,35.7535,1896,0
+GURU.US,D,20231010,000000,35.72,36.23,35.72,36.1261,2873,0
+GURU.US,D,20231011,000000,36.1591,36.1591,36.1589,36.1589,404,0
+GURU.US,D,20231012,000000,36.2,36.2,35.495,35.6353,4313,0
+GURU.US,D,20231013,000000,35.565,35.62,35.45,35.5766,8708,0
+GURU.US,D,20231016,000000,35.76,36.105,35.76,36.101,1878,0
+GURU.US,D,20231017,000000,36.1883,36.1883,36.1355,36.1355,682,0
+GURU.US,D,20231018,000000,35.72,35.72,35.5936,35.5936,849,0
+GURU.US,D,20231019,000000,35.44,35.44,34.955,34.9906,506,0
+GURU.US,D,20231020,000000,34.7266,34.78,34.7061,34.7061,618,0
+GURU.US,D,20231023,000000,34.364,34.72,34.364,34.4844,2948,0
+GURU.US,D,20231024,000000,34.62,34.74,34.62,34.6898,591,0
+GURU.US,D,20231025,000000,34.5099,34.5099,34.19,34.19,930,0
+GURU.US,D,20231026,000000,34.13,34.18,34.11,34.1447,1213,0
+GURU.US,D,20231027,000000,33.92,33.92,33.7213,33.7213,881,0
+GURU.US,D,20231030,000000,33.95,34.0113,33.87,33.9741,3268,0
+GURU.US,D,20231031,000000,33.9213,34.2127,33.9213,34.2127,498,0
+GURU.US,D,20231101,000000,34.01,34.43,34.01,34.3,4816,0
+GURU.US,D,20231102,000000,34.57,35.12,34.57,35.0948,1079,0
+GURU.US,D,20231103,000000,35.774,36.1598,35.774,36.0597,1737,0
+GURU.US,D,20231106,000000,35.77,35.77,35.7088,35.7088,1014,0
+GURU.US,D,20231107,000000,35.711,35.9352,35.711,35.8823,906,0
+GURU.US,D,20231108,000000,35.88,35.89,35.71,35.756,4880,0
+GURU.US,D,20231109,000000,35.55,35.5607,35.18,35.2025,2173,0
+GURU.US,D,20231110,000000,35.33,35.6331,35.14,35.6127,2906,0
+GURU.US,D,20231113,000000,35.4,35.6211,35.4,35.5522,1837,0
+GURU.US,D,20231114,000000,36.3476,36.6809,36.3476,36.56,1080,0
+GURU.US,D,20231115,000000,36.764,36.87,36.764,36.7656,1501,0
+GURU.US,D,20231116,000000,36.74,36.74,36.3,36.3983,2653,0
+GURU.US,D,20231117,000000,36.6315,36.7045,36.5483,36.7045,901,0
+GURU.US,D,20231120,000000,36.74,36.943,36.74,36.85,2501,0
+GURU.US,D,20231121,000000,36.7002,36.8157,36.6916,36.7121,679,0
+GURU.US,D,20231122,000000,36.8415,37.0722,36.8,37.0722,4196,0
+GURU.US,D,20231124,000000,37.0263,37.2148,37.0263,37.1711,604,0
+GURU.US,D,20231127,000000,36.975,37.0604,36.85,37.0604,908,0
+GURU.US,D,20231128,000000,36.73,37.05,36.73,36.9256,3517,0
+GURU.US,D,20231129,000000,37.04,37.21,36.9,36.9801,2718,0
+GURU.US,D,20231130,000000,36.96,37.3099,36.96,37.3024,11757,0
+GURU.US,D,20231201,000000,37.23,37.9317,37.23,37.9317,2336,0
+GURU.US,D,20231204,000000,37.9483,37.9483,37.81,37.9146,1374,0
+GURU.US,D,20231205,000000,37.57,37.73,37.55,37.6064,2056,0
+GURU.US,D,20231206,000000,37.88,38.05,37.57,37.57,2452,0
+GURU.US,D,20231207,000000,37.65,38.02,37.65,37.99,2843,0
+GURU.US,D,20231208,000000,38.22,38.35,38.22,38.32,2531,0
+GURU.US,D,20231211,000000,38.3486,38.4939,38.3486,38.4695,990,0
+GURU.US,D,20231212,000000,38.26,38.6844,38.26,38.62,646,0
+GURU.US,D,20231213,000000,38.55,39.5104,38.55,39.4919,1809,0
+GURU.US,D,20231214,000000,40.06,40.06,39.93,39.94,3935,0
+GURU.US,D,20231215,000000,39.92,39.92,39.77,39.9074,1346,0
+GURU.US,D,20231218,000000,39.98,39.98,39.75,39.8201,2401,0
+GURU.US,D,20231219,000000,39.98,40.17,39.98,40.1372,1387,0
+GURU.US,D,20231220,000000,40.1803,40.1803,39.5153,39.5153,822,0
+GURU.US,D,20231221,000000,39.86,40.1016,39.86,40.1016,1350,0
+GURU.US,D,20231222,000000,40.13,40.3913,40.13,40.3847,1739,0
+GURU.US,D,20231226,000000,40.37,40.75,40.37,40.6772,2344,0
+GURU.US,D,20231227,000000,40.666,40.79,40.666,40.79,2169,0
+GURU.US,D,20231228,000000,40.59,40.7612,40.59,40.6495,2430,0
+GURU.US,D,20231229,000000,40.62,40.62,40.38,40.38,1422,0
+GURU.US,D,20240102,000000,40.339,40.339,40.23,40.2901,2340,0
+GURU.US,D,20240103,000000,40,40,39.5819,39.5819,2556,0
+GURU.US,D,20240104,000000,39.6002,39.6412,39.5232,39.5232,645,0
+GURU.US,D,20240105,000000,39.6581,39.6581,39.6375,39.6375,505,0
+GURU.US,D,20240108,000000,39.596,40.248,39.5348,40.248,2432,0
+GURU.US,D,20240109,000000,39.9993,40.2213,39.9993,40.2213,874,0
+GURU.US,D,20240110,000000,40.2681,40.32,40.1843,40.24,3537,0
+GURU.US,D,20240111,000000,40.2151,40.2151,40.1534,40.1609,405,0
+GURU.US,D,20240112,000000,40.3,40.3,39.87,39.945,1391,0
+GURU.US,D,20240116,000000,39.77,39.821,39.6,39.699,3300,0
+GURU.US,D,20240117,000000,39.37,39.4663,39.3474,39.4663,1893,0
+GURU.US,D,20240118,000000,39.57,39.616,39.3376,39.6112,1603,0
+GURU.US,D,20240119,000000,39.41,39.9343,39.41,39.919,6426,0
+GURU.US,D,20240122,000000,40.03,40.21,40.0058,40.0749,1715,0
+GURU.US,D,20240123,000000,40.1962,40.2326,40.005,40.2296,4538,0
+GURU.US,D,20240124,000000,40.37,40.37,40.0907,40.0907,678,0
+GURU.US,D,20240125,000000,40.34,40.4599,40.34,40.4521,1230,0
+GURU.US,D,20240126,000000,40.5641,40.5641,40.5,40.5,1496,0
+GURU.US,D,20240129,000000,40.53,40.98,40.4238,40.93,7070,0
+GURU.US,D,20240130,000000,40.7215,40.8009,40.7215,40.751,692,0
+GURU.US,D,20240131,000000,40.86,40.86,40.26,40.3696,1754,0
+GURU.US,D,20240201,000000,40.5567,41.0402,40.5567,41.0402,1165,0
+GURU.US,D,20240202,000000,40.91,41.28,40.91,41.2128,1887,0
+GURU.US,D,20240205,000000,40.98,40.99,40.81,40.91,2161,0
+GURU.US,D,20240206,000000,41.1388,41.25,41.1388,41.1991,959,0
+GURU.US,D,20240207,000000,41.1845,41.5811,41.1845,41.4413,761,0
+GURU.US,D,20240208,000000,41.35,41.5095,41.29,41.5095,981,0
+GURU.US,D,20240209,000000,41.4179,41.63,41.4179,41.6153,1229,0
+GURU.US,D,20240212,000000,41.68,41.98,41.68,41.8469,1368,0
+GURU.US,D,20240213,000000,41.29,41.29,41.0261,41.0261,2115,0
+GURU.US,D,20240214,000000,41.31,41.3863,41.17,41.31,1809,0
+GURU.US,D,20240215,000000,41.7794,41.836,41.74,41.8192,2232,0
+GURU.US,D,20240216,000000,41.5134,41.5616,41.5134,41.5616,522,0
+GURU.US,D,20240220,000000,41.27,41.3297,41.2038,41.2038,1867,0
+GURU.US,D,20240221,000000,41.0889,41.14,41.01,41.11,1945,0
+GURU.US,D,20240222,000000,41.6285,41.8395,41.6285,41.77,1631,0
+GURU.US,D,20240223,000000,42.09,42.2081,42.01,42.0954,2657,0
+GURU.US,D,20240226,000000,42.02,42.0665,41.96,41.9941,2105,0
+GURU.US,D,20240227,000000,42.0308,42.2449,42.0308,42.2449,150764,0
+GURU.US,D,20240228,000000,42.24,42.3417,42.24,42.2507,717,0
+GURU.US,D,20240229,000000,42.225,42.2411,42.225,42.2411,407,0
+GURU.US,D,20240301,000000,42.0747,42.6461,42.0747,42.6295,709,0
+GURU.US,D,20240304,000000,42.4889,42.4889,42.2388,42.2388,984,0
+GURU.US,D,20240305,000000,41.9191,41.98,41.8256,41.8256,1045,0
+GURU.US,D,20240306,000000,42.1,42.18,41.9708,41.9708,4380,0
+GURU.US,D,20240307,000000,42.17,42.3725,42.17,42.211,1507,0
+GURU.US,D,20240308,000000,42.66,42.66,42.031,42.11,4840,0
+GURU.US,D,20240311,000000,42.1199,42.14,42.01,42.0413,1220,0
+GURU.US,D,20240312,000000,42.03,42.4596,42.03,42.4596,877,0
+GURU.US,D,20240313,000000,42.6079,42.6401,42.42,42.42,3098,0
+GURU.US,D,20240314,000000,42.36,42.36,41.7884,41.93,2745,0
+GURU.US,D,20240315,000000,41.82,41.868,41.82,41.868,1609,0
+GURU.US,D,20240318,000000,41.98,42.08,41.9285,41.9285,1756,0
+GURU.US,D,20240319,000000,41.9344,42.3281,41.9344,42.3088,2064,0
+GURU.US,D,20240320,000000,42.25,42.7572,42.25,42.7572,1436,0
+GURU.US,D,20240321,000000,42.97,43.39,42.97,43.1808,1710,0
+GURU.US,D,20240322,000000,43.1,43.1,42.9,42.931,2424,0
+GURU.US,D,20240325,000000,43.02,43.02,42.8001,42.8633,1854,0
+GURU.US,D,20240326,000000,43.01,43.04,42.86,42.8748,6043,0
+GURU.US,D,20240327,000000,43.15,43.3729,43.15,43.3729,507,0
+GURU.US,D,20240328,000000,43.495,43.6187,43.495,43.539,608,0
+GURU.US,D,20240401,000000,43.0068,43.48,43.0068,43.2755,1232,0
+GURU.US,D,20240402,000000,42.97,42.97,42.45,42.8489,2115,0
+GURU.US,D,20240403,000000,42.88,43.09,42.88,43.09,3477,0
+GURU.US,D,20240404,000000,43.2526,43.26,42.5258,42.5258,1387,0
+GURU.US,D,20240405,000000,42.4988,42.8593,42.4988,42.823,1338,0
+GURU.US,D,20240408,000000,42.82,42.91,42.7963,42.7963,1501,0
+GURU.US,D,20240409,000000,42.91,42.9465,42.91,42.9465,565,0
+GURU.US,D,20240410,000000,42.32,42.3514,42.15,42.3514,1082,0
+GURU.US,D,20240411,000000,42.15,42.51,42.15,42.4328,830,0
+GURU.US,D,20240412,000000,42.24,42.24,41.7479,41.7479,1606,0
+GURU.US,D,20240415,000000,42.01,42.01,41.15,41.15,3529,0
+GURU.US,D,20240416,000000,40.9,41.0535,40.85,40.963,2032,0
+GURU.US,D,20240417,000000,41.13,41.1539,40.7,40.7581,1064,0
+GURU.US,D,20240418,000000,40.538,40.66,40.4772,40.4772,756,0
+GURU.US,D,20240419,000000,40.525,40.6,40.26,40.27,1284,0
+GURU.US,D,20240422,000000,40.46,40.89,40.415,40.7068,4831,0
+GURU.US,D,20240423,000000,40.85,41.3356,40.85,41.2496,2440,0
+GURU.US,D,20240424,000000,41.2758,41.2758,41.2715,41.2715,363,0
+GURU.US,D,20240425,000000,40.76,41.04,40.53,41.01,1317,0
+GURU.US,D,20240426,000000,41.26,41.6336,41.26,41.5276,929,0
+GURU.US,D,20240429,000000,41.73,41.95,41.73,41.8428,888,0
+GURU.US,D,20240430,000000,41.61,41.68,41.2583,41.2583,679,0
+GURU.US,D,20240501,000000,41.14,41.5325,41.14,41.27,1072,0
+GURU.US,D,20240502,000000,41.8118,41.8118,41.8118,41.8118,220,0
+GURU.US,D,20240503,000000,42.23,42.23,42.04,42.0737,954,0
+GURU.US,D,20240506,000000,42.5199,42.6355,42.5199,42.6355,1249,0
+GURU.US,D,20240507,000000,42.7758,42.8011,42.706,42.7167,682,0
+GURU.US,D,20240508,000000,42.44,42.53,42.29,42.4801,1159,0
+GURU.US,D,20240509,000000,42.41,42.8531,42.4028,42.8531,779,0
+GURU.US,D,20240510,000000,43.02,43.02,42.8268,42.86,1438,0
+GURU.US,D,20240513,000000,43.05,43.21,42.88,42.9298,4210,0
+GURU.US,D,20240514,000000,43.2432,43.34,43.04,43.2845,3577,0
+GURU.US,D,20240515,000000,43.58,43.81,43.58,43.69,2430,0
+GURU.US,D,20240516,000000,43.89,43.89,43.5481,43.5481,970,0
+GURU.US,D,20240517,000000,43.33,43.44,43.33,43.3355,608,0
+GURU.US,D,20240520,000000,43.43,43.62,43.43,43.5984,2505,0
+GURU.US,D,20240521,000000,43.3795,43.47,43.3795,43.4426,1326,0
+GURU.US,D,20240522,000000,43.4054,43.4054,43.1962,43.1962,1766,0
+GURU.US,D,20240523,000000,43.1305,43.1997,42.6912,42.7253,2030,0
+GURU.US,D,20240524,000000,42.7058,43.05,42.7058,42.9621,1086,0
+GURU.US,D,20240528,000000,42.98,42.98,42.84,42.8455,2154,0
+GURU.US,D,20240529,000000,42.44,42.4601,42.3856,42.3856,808,0
+GURU.US,D,20240530,000000,42.33,42.42,42.25,42.25,992,0
+GURU.US,D,20240531,000000,42.15,42.4643,42.15,42.4643,391,0
+GURU.US,D,20240603,000000,42.59,42.59,42.33,42.3996,2045,0
+GURU.US,D,20240604,000000,42.37,42.37,42.134,42.2575,2910,0
+GURU.US,D,20240605,000000,42.435,42.9429,42.435,42.9429,898,0
+GURU.US,D,20240606,000000,42.9924,43.0211,42.92,42.9938,925,0
+GURU.US,D,20240607,000000,42.73,42.9541,42.73,42.799,683,0
+GURU.US,D,20240610,000000,42.51,43.2147,42.51,43.2147,4166,0
+GURU.US,D,20240611,000000,42.89,43.2901,42.89,43.2901,546,0
+GURU.US,D,20240612,000000,44,44.0047,43.9064,43.9064,1988,0
+GURU.US,D,20240613,000000,43.775,43.775,43.53,43.627,1571,0
+GURU.US,D,20240614,000000,43.33,43.35,43.1492,43.2365,1269,0
+GURU.US,D,20240617,000000,43.2,43.5364,43.1296,43.5364,1512,0
+GURU.US,D,20240618,000000,43.49,43.58,43.49,43.5326,1704,0
+GURU.US,D,20240620,000000,43.46,43.47,43.34,43.428,1561,0
+GURU.US,D,20240621,000000,43.3529,43.5333,43.28,43.5333,1791,0
+GURU.US,D,20240624,000000,43.64,43.64,43.4881,43.4881,857,0
+GURU.US,D,20240625,000000,43.388,43.4131,43.31,43.4131,1971,0
+GURU.US,D,20240626,000000,43.21,43.3096,43.21,43.3096,795,0
+GURU.US,D,20240627,000000,43.33,43.4225,43.33,43.33,1186,0
+GURU.US,D,20240628,000000,43.47,43.47,43.185,43.2069,709,0
+GURU.US,D,20240701,000000,43.22,43.46,43.13,43.1866,900,0
+GURU.US,D,20240702,000000,43.09,43.1977,43.0861,43.1977,787,0
+GURU.US,D,20240703,000000,43.21,43.5004,43.21,43.5004,787,0
+GURU.US,D,20240705,000000,43.61,43.6396,43.48,43.6396,1335,0
+GURU.US,D,20240708,000000,43.7063,43.81,43.62,43.7303,1676,0
+GURU.US,D,20240709,000000,43.74,43.8403,43.6281,43.6744,802,0
+GURU.US,D,20240710,000000,43.64,43.9871,43.64,43.9871,2434,0
+GURU.US,D,20240711,000000,44.3033,44.4599,44.3033,44.4599,1218,0
+GURU.US,D,20240712,000000,44.6838,44.9625,44.6838,44.795,1924,0
+GURU.US,D,20240715,000000,44.94,44.94,44.7301,44.8888,974,0
+GURU.US,D,20240716,000000,45.12,45.5649,45.12,45.5649,625,0
+GURU.US,D,20240717,000000,45.1587,45.1587,44.7972,44.7972,570,0
+GURU.US,D,20240718,000000,44.83,44.885,44.29,44.29,1659,0
+GURU.US,D,20240719,000000,44.1669,44.1669,44.1293,44.1293,419,0
+GURU.US,D,20240722,000000,44.39,44.619,44.39,44.619,927,0
+GURU.US,D,20240723,000000,44.84,44.84,44.7217,44.7217,682,0
+GURU.US,D,20240724,000000,44.32,44.4061,43.7331,43.7331,3120,0
+GURU.US,D,20240725,000000,44.252,44.252,43.784,43.784,322,0
+GURU.US,D,20240726,000000,44.1,44.2899,44.1,44.2047,2206,0
+GURU.US,D,20240729,000000,44.25,44.27,44.1286,44.1286,2024,0
+GURU.US,D,20240730,000000,43.9753,43.9753,43.9753,43.9753,295,0
+GURU.US,D,20240731,000000,44.39,44.64,44.39,44.5234,2320,0
+GURU.US,D,20240801,000000,44.7919,44.7919,43.7798,43.8781,2111,0
+GURU.US,D,20240802,000000,43.11,43.11,42.7602,42.892,1319,0
+GURU.US,D,20240805,000000,41.49,42.165,41.2899,41.85,3956,0
+GURU.US,D,20240806,000000,42.23,42.922,42.1419,42.6036,2141,0
+GURU.US,D,20240807,000000,43.09,43.09,42.152,42.152,938,0
+GURU.US,D,20240808,000000,42.55,43.4098,42.55,43.4098,1342,0
+GURU.US,D,20240809,000000,43.7356,43.7356,43.5843,43.5843,394,0
+GURU.US,D,20240812,000000,43.41,43.61,43.4,43.4703,1112,0
+GURU.US,D,20240813,000000,43.74,44.0521,43.64,44.0376,1677,0
+GURU.US,D,20240814,000000,44.1179,44.1179,43.8955,44.0585,1150,0
+GURU.US,D,20240815,000000,44.43,44.85,44.42,44.7625,930,0
+GURU.US,D,20240816,000000,44.73,44.919,44.73,44.7882,490,0
+GURU.US,D,20240819,000000,44.9585,45.3977,44.9,45.3977,5488,0
+GURU.US,D,20240820,000000,45.423,45.47,45.11,45.2501,1495,0
+GURU.US,D,20240821,000000,45.6853,45.6853,45.6853,45.6853,418,0
+GURU.US,D,20240822,000000,45.675,45.69,45.1951,45.1951,1233,0
+GURU.US,D,20240823,000000,45.84,45.9785,45.84,45.9566,402,0
+GURU.US,D,20240826,000000,46.0827,46.17,45.93,45.93,2388,0
+GURU.US,D,20240827,000000,45.75,45.9325,45.75,45.9325,434,0
+GURU.US,D,20240828,000000,45.82,45.82,45.54,45.6081,1170,0
+GURU.US,D,20240829,000000,45.83,46.01,45.68,45.7449,705,0
+GURU.US,D,20240830,000000,45.7,45.9467,45.7,45.9467,391,0
+GURU.US,D,20240903,000000,45.654,45.654,44.8118,44.8118,1339,0
+GURU.US,D,20240904,000000,44.76,45.05,44.76,44.7682,3116,0
+GURU.US,D,20240905,000000,44.56,44.6199,44.5,44.51,2046,0
+GURU.US,D,20240906,000000,44.165,44.165,43.9364,44.0101,957,0
+GURU.US,D,20240909,000000,44.559891,44.559891,44.36,44.4317,1143,0
+GURU.US,D,20240910,000000,44.49,44.49,44.4282,44.4678,685,0
+GURU.US,D,20240911,000000,44.2696,44.8949,44.2696,44.8949,471,0
+GURU.US,D,20240912,000000,45.2448,45.3156,45.2448,45.3156,354,0
+GURU.US,D,20240913,000000,46.0582,46.0582,45.83,45.9443,974,0
+GURU.US,D,20240916,000000,46.08,46.49,46.08,46.4792,1849,0
+GURU.US,D,20240917,000000,46.66,46.66,46.49,46.5243,740,0
+GURU.US,D,20240918,000000,46.44,46.91,46.44,46.5489,2465,0
+GURU.US,D,20240919,000000,47.25,47.429,47.25,47.429,489,0
+GURU.US,D,20240920,000000,47.47,47.619,47.25,47.5791,825,0
+GURU.US,D,20240923,000000,47.61,47.6756,47.61,47.6421,2458,0
+GURU.US,D,20240924,000000,47.5714,47.84,47.5714,47.8113,957,0
+GURU.US,D,20240925,000000,47.86,47.86,47.54,47.5845,1081,0
+GURU.US,D,20240926,000000,47.82,47.875,47.69,47.69,1909,0
+GURU.US,D,20240927,000000,47.8412,47.8412,47.7946,47.7946,417,0
+GURU.US,D,20240930,000000,47.6649,47.91,47.6649,47.9094,971,0
+GURU.US,D,20241001,000000,47.51,47.73,47.51,47.6994,1101,0
+GURU.US,D,20241002,000000,47.6275,47.77,47.6275,47.7225,1759,0
+GURU.US,D,20241003,000000,47.411,47.5679,47.411,47.5679,1145,0
+GURU.US,D,20241004,000000,47.94,48.1827,47.8147,48.1827,1742,0
+GURU.US,D,20241007,000000,48.01,48.10829,47.8689,47.8689,1886,0
+GURU.US,D,20241008,000000,48.1,48.1448,48.0062,48.1448,1127,0
+GURU.US,D,20241009,000000,47.9,48.2111,47.9,48.2111,1067,0
+GURU.US,D,20241010,000000,47.9957,48.0652,47.93,48.0652,1547,0
+GURU.US,D,20241011,000000,48.01,48.5799,48.01,48.5799,944,0
+GURU.US,D,20241014,000000,48.6,48.77,48.6,48.77,783,0
+GURU.US,D,20241015,000000,48.8632,48.8632,48.5678,48.5678,889,0
+GURU.US,D,20241016,000000,49.0254,49.0989,49.0254,49.0781,394,0
+GURU.US,D,20241017,000000,49.1703,49.23,49.0832,49.0832,1729,0
+GURU.US,D,20241018,000000,49.23,49.3243,49.1869,49.2746,1555,0
+GURU.US,D,20241021,000000,49.2239,49.24,48.96,48.961,879,0
+GURU.US,D,20241022,000000,48.7639,48.8486,48.7639,48.8405,846,0
+GURU.US,D,20241023,000000,48.5478,48.5478,48.4618,48.4618,648,0
+GURU.US,D,20241024,000000,48.61,48.61,48.4451,48.4451,593,0
+GURU.US,D,20241025,000000,48.69,48.69,48.3189,48.3189,805,0
+GURU.US,D,20241028,000000,48.6744,48.7122,48.667,48.667,948,0
+GURU.US,D,20241029,000000,48.69,48.9365,48.67,48.9365,5064,0
+GURU.US,D,20241030,000000,49.19,49.19,48.932,48.932,4362,0
+GURU.US,D,20241031,000000,48.8403,48.8403,48.457,48.457,771,0
+GURU.US,D,20241101,000000,49.01,49.01,48.9982,48.9982,1522,0
+GURU.US,D,20241104,000000,48.85,49.1419,48.81,48.83,3237,0
+GURU.US,D,20241105,000000,49.0252,49.6007,49.0252,49.6007,1367,0
+GURU.US,D,20241106,000000,50.57,50.9826,50.55,50.9826,1527,0
+GURU.US,D,20241107,000000,51.18,51.555,51.18,51.4952,1253,0
+GURU.US,D,20241108,000000,51.7597,51.7597,51.7451,51.7451,713,0
+GURU.US,D,20241111,000000,52.1,52.1,51.94,51.9907,1398,0
+GURU.US,D,20241112,000000,51.875,51.875,51.5135,51.796,1466,0
+GURU.US,D,20241113,000000,51.86,52.01,51.6852,51.6852,705,0
+GURU.US,D,20241114,000000,51.65,51.67,51.375,51.375,1276,0
+GURU.US,D,20241115,000000,50.39,51.08,50.36,50.4052,1272,0
+GURU.US,D,20241118,000000,50.3,50.74,50.3,50.641,1867,0
+GURU.US,D,20241121,000000,51.697692,52.0783,51.697692,51.9389,1080,0
+GURU.US,D,20241122,000000,52.13,52.5557,52.13,52.5557,1882,0
+GURU.US,D,20241125,000000,53.27,53.275,52.8961,52.8961,2512,0
+GURU.US,D,20241126,000000,52.89,53.175,52.89,53.175,671,0
+GURU.US,D,20241127,000000,53.15,53.38,52.75,52.952,1532,0
+GURU.US,D,20241129,000000,53.234,53.32,53.18,53.1898,981,0
+GURU.US,D,20241202,000000,53.02,53.1668,53.02,53.1459,2276,0
+GURU.US,D,20241204,000000,53.3,53.3292,53.23,53.3292,6278,0
+GURU.US,D,20241205,000000,53.3464,53.3651,53.21,53.21,1906,0
+GURU.US,D,20241206,000000,53,53.4,53,53.1346,766,0
+GURU.US,D,20241209,000000,53.115,53.115,52.5809,52.5809,1529,0
+GURU.US,D,20241210,000000,52.32,52.71,52.118,52.118,3023,0
+GURU.US,D,20241211,000000,52.476,52.7577,52.45,52.5735,1115,0
+GURU.US,D,20241212,000000,52.4851,52.4851,52.2258,52.2258,602,0
+GURU.US,D,20241213,000000,52.07,52.07,51.74,51.7724,1292,0
+GURU.US,D,20241216,000000,51.8437,52.08,51.8437,51.9293,1504,0
+GURU.US,D,20241217,000000,51.56,51.69,51.56,51.6197,958,0
+GURU.US,D,20241218,000000,51.5016,51.62,49.8965,49.8965,956,0
+GURU.US,D,20241219,000000,50.18,50.18,49.8505,49.8505,1962,0
+GURU.US,D,20241220,000000,50.35,50.68,50.31,50.3615,2426,0
+GURU.US,D,20241223,000000,50.1,50.4786,49.9,50.4786,4509,0
+GURU.US,D,20241224,000000,50.77,50.9303,50.77,50.9303,484,0
+GURU.US,D,20241226,000000,50.6968,51.1176,50.6968,51.1176,1290,0
+GURU.US,D,20241227,000000,50.81,50.81,50.36,50.4959,814,0
+GURU.US,D,20241230,000000,49.71,50.055,49.615,49.9525,2411,0
+GURU.US,D,20241231,000000,50.1,50.1,49.8927,49.8927,524,0
+GURU.US,D,20250102,000000,50.3,50.4674,49.95,50.0494,11595,0
+GURU.US,D,20250103,000000,50.26,50.7,50.26,50.5461,8304,0
+GURU.US,D,20250106,000000,50.91,51,50.7426,50.7426,2009,0
+GURU.US,D,20250107,000000,50.975,51.0681,50.3831,50.3831,1131,0
+GURU.US,D,20250108,000000,50.18,50.4179,50.18,50.4179,887,0
+GURU.US,D,20250110,000000,49.9,50.189,49.9,49.9895,775,0
+GURU.US,D,20250113,000000,49.2432,49.7143,49.2432,49.7143,1848,0
+GURU.US,D,20250114,000000,50.245,50.39,49.9387,50.1739,1895,0
+GURU.US,D,20250115,000000,50.8983,51.1,50.7,50.8495,2235,0
+GURU.US,D,20250116,000000,50.85,51.18,50.85,51.0434,1380,0
+GURU.US,D,20250117,000000,51.315,51.51,51.315,51.3437,896,0
+GURU.US,D,20250121,000000,51.55,52.1389,51.55,52.1,1844,0
+GURU.US,D,20250122,000000,52.17,52.17,52.1492,52.1492,481,0
+GURU.US,D,20250123,000000,52.02,52.6871,52.02,52.6871,708,0
+GURU.US,D,20250124,000000,52.72,52.79,52.5,52.5484,1563,0
+GURU.US,D,20250127,000000,51.52,51.6412,51.52,51.5393,831,0
+GURU.US,D,20250128,000000,51.76,52.3748,51.76,52.3748,553,0
+GURU.US,D,20250129,000000,52.35,52.3675,52.22,52.3675,937,0
+GURU.US,D,20250130,000000,53.01,53.19,53.01,53.0277,444,0
+GURU.US,D,20250131,000000,52.9,52.99,52.6548,52.6548,709,0
+GURU.US,D,20250203,000000,51.66,52.7,51.33,52.4422,10021,0
+GURU.US,D,20250204,000000,52.56,53.0073,52.56,53.0073,1404,0
+GURU.US,D,20250205,000000,52.9612,53.41,52.9612,53.395,1300,0
+GURU.US,D,20250206,000000,53.36,53.36,53.2202,53.2202,1578,0
+GURU.US,D,20250207,000000,53.22,53.22,53.001,53.001,555,0
+GURU.US,D,20250210,000000,53.245,53.386,53.16,53.386,1171,0
+GURU.US,D,20250211,000000,53.14,53.27,53.11,53.2105,1832,0
+GURU.US,D,20250212,000000,52.965,53.2946,52.965,53.2946,942,0
+GURU.US,D,20250213,000000,53.39,53.8456,53.32,53.8456,1488,0
+GURU.US,D,20250214,000000,53.72,53.7421,53.651,53.7421,897,0
+GURU.US,D,20250218,000000,53.73,53.9209,53.69,53.9209,2854,0
+GURU.US,D,20250219,000000,53.84,53.91,53.71,53.8033,1689,0
+GURU.US,D,20250220,000000,53.23,53.4166,53.23,53.4166,574,0
+GURU.US,D,20250221,000000,53.41,53.41,52.265,52.2769,2320,0
+GURU.US,D,20250224,000000,52.03,52.12,51.4918,51.72,2338,0
+GURU.US,D,20250225,000000,51.54,51.69,51.54,51.6263,1052,0
+GURU.US,D,20250226,000000,52.17,52.275,51.55,51.7054,2207,0
+GURU.US,D,20250227,000000,51.75,51.76,50.9581,50.9581,2270,0
+GURU.US,D,20250228,000000,50.89,51.7234,50.8021,51.7234,3423,0
+GURU.US,D,20250303,000000,51.64,52.04,50.314,50.4133,2998,0
+GURU.US,D,20250304,000000,49.6,50.62,49.25,49.8566,2612,0
+GURU.US,D,20250305,000000,50.01,50.6441,50.01,50.6441,1614,0
+GURU.US,D,20250306,000000,49.89,50.225,49.37,49.37,1865,0
+GURU.US,D,20250307,000000,48.4,49.4946,48.4,49.4946,1248,0
+GURU.US,D,20250310,000000,48.775,48.775,47.9401,48.1294,2899,0
+GURU.US,D,20250311,000000,47.7,48.1393,47.7,48.1393,639,0
+GURU.US,D,20250313,000000,47.9212,47.9212,47.43,47.5402,2232,0
+GURU.US,D,20250314,000000,48.26,48.72,48.26,48.72,981,0
+GURU.US,D,20250317,000000,48.83,49.38,48.83,49.329,824,0
+GURU.US,D,20250318,000000,48.7173,48.79,48.7173,48.7197,606,0
+GURU.US,D,20250319,000000,49.125,49.4752,48.78,49.4752,526,0
+GURU.US,D,20250320,000000,49.6232,49.6232,49.301,49.301,909,0
+GURU.US,D,20250321,000000,48.71,49.2758,48.71,49.2758,934,0
+GURU.US,D,20250324,000000,49.9,50.3199,49.9,50.3199,1254,0
+GURU.US,D,20250325,000000,50.2273,50.2273,50.025,50.1988,793,0
+GURU.US,D,20250327,000000,49,49.789,49,49.3158,5558,0
+GURU.US,D,20250328,000000,48.4555,48.59,48.29,48.5318,1058,0
+GURU.US,D,20250331,000000,47.5717,48.9364,47.5717,48.9364,2078,0
+GURU.US,D,20250401,000000,48.5732,49.09,48.5732,48.7614,849,0
+GURU.US,D,20250402,000000,48.57,49.3196,48.23,49.3196,1868,0
+GURU.US,D,20250403,000000,47.5489,47.5489,46.758,46.758,2602,0
+GURU.US,D,20250404,000000,44.87,45.13,43.9101,43.9222,4115,0
+GURU.US,D,20250407,000000,42.025,44.16,41.57,43.7431,3998,0
+GURU.US,D,20250408,000000,45.16,45.39,42.17,42.7457,4130,0
+GURU.US,D,20250409,000000,42.71,46.6551,42.14,46.6551,3935,0
+GURU.US,D,20250410,000000,44.97,45.54,44.7496,44.7496,2096,0
+GURU.US,D,20250411,000000,44.34,45.5181,44.21,45.32,1924,0
+GURU.US,D,20250414,000000,45.82,45.97,45.69,45.97,1651,0
+GURU.US,D,20250415,000000,46.04,46.04,45.985,45.9947,667,0
+GURU.US,D,20250416,000000,45.85,45.85,45.03,45.43,1325,0
+GURU.US,D,20250417,000000,45.86,46.06,45.86,45.8969,1018,0
+GURU.US,D,20250421,000000,45.02,45.02,44.375,44.7247,1688,0
+GURU.US,D,20250422,000000,45.6,45.9612,45.6,45.9612,441,0
+GURU.US,D,20250423,000000,47.59,47.59,46.7518,46.7518,1075,0
+GURU.US,D,20250424,000000,47.65,47.6556,47.5903,47.6556,1569,0
+GURU.US,D,20250425,000000,47.79,47.8228,47.68,47.8228,3644,0
+GURU.US,D,20250428,000000,48.07,48.08,47.67,48.055,958,0
+GURU.US,D,20250429,000000,48.025,48.52,47.9,48.4763,1053,0
+GURU.US,D,20250430,000000,48.13,48.5653,47.73,48.5653,912,0
+GURU.US,D,20250501,000000,49.16,49.18,48.9598,48.9598,12385,0
+GURU.US,D,20250502,000000,49.66,50.04,49.56,49.9,8862,0
+GURU.US,D,20250505,000000,49.43,49.868,49.43,49.7,1180,0
+GURU.US,D,20250506,000000,49.38,49.43,48.9998,48.9998,1723,0
+GURU.US,D,20250507,000000,49.1519,49.339,49.15,49.33,851,0
+GURU.US,D,20250508,000000,49.35,50.0221,49.33,49.78,2016,0
+GURU.US,D,20250509,000000,49.89,49.89,49.4234,49.4234,589,0
+GURU.US,D,20250512,000000,50.77,50.93,50.77,50.89,1101,0
+GURU.US,D,20250513,000000,51.3,51.3781,51.19,51.21,983,0
+GURU.US,D,20250514,000000,51.17,51.32,51.04,51.27,2602,0
+GURU.US,D,20250515,000000,51.4299,51.4299,51.2996,51.2996,438,0
+GURU.US,D,20250516,000000,51.8583,51.8583,51.8005,51.8005,378,0
+GURU.US,D,20250519,000000,51.65,51.95,51.65,51.8754,1370,0
+GURU.US,D,20250520,000000,51.7853,51.8562,51.7,51.8562,1084,0
+GURU.US,D,20250522,000000,50.4002,50.96,50.4002,50.65,1938,0
+GURU.US,D,20250523,000000,50.3107,50.97,50.3107,50.8143,976,0
+GURU.US,D,20250527,000000,51.45,51.7582,51.32,51.6111,1595,0
+GURU.US,D,20250528,000000,51.72,51.72,51.3519,51.3519,655,0
+GURU.US,D,20250529,000000,51.36,51.5599,51.36,51.5028,1265,0
+GURU.US,D,20250530,000000,51.1,51.73,51.1,51.5732,2821,0
+GURU.US,D,20250602,000000,51.495,51.94,51.495,51.7686,30142,0
+GURU.US,D,20250603,000000,52.16,52.35,52.16,52.35,1018,0
+GURU.US,D,20250604,000000,52.31,52.673,52.31,52.4556,1695,0
+GURU.US,D,20250605,000000,52.355,52.73,52.26,52.2613,1668,0
+GURU.US,D,20250606,000000,52.88,52.97,52.75,52.8593,646,0
+GURU.US,D,20250609,000000,52.62,52.89,52.6,52.6,783,0
+GURU.US,D,20250610,000000,52.6,52.8,52.6,52.7732,2866,0
+GURU.US,D,20250611,000000,52.76,52.875,52.415,52.4452,788,0
+GURU.US,D,20250612,000000,52.56,52.56,52.5114,52.5114,874,0
+GURU.US,D,20250613,000000,52.14,52.14,51.82,51.82,1022,0
+GURU.US,D,20250616,000000,52.31,52.59,52.31,52.4307,1373,0
+GURU.US,D,20250617,000000,52.0918,52.0918,51.87,51.9342,648,0
+GURU.US,D,20250618,000000,51.88,52.08,51.88,51.9635,822,0
+GURU.US,D,20250620,000000,51.9,51.9815,51.9,51.9815,827,0
+GURU.US,D,20250623,000000,51.9318,52.4873,51.89,52.4873,1686,0
+GURU.US,D,20250624,000000,53.34,53.3919,53.34,53.3919,728,0
+GURU.US,D,20250625,000000,52.84,52.995,52.84,52.935,453,0
+GURU.US,D,20250626,000000,53.12,53.4277,53.12,53.4277,1160,0
+GURU.US,D,20250627,000000,53.38,53.65,53.38,53.5961,3678,0
+GURU.US,D,20250630,000000,53.615,53.6499,53.43,53.6197,1063,0
+GURU.US,D,20250701,000000,53.3121,53.8,53.3121,53.4837,15643,0
+GURU.US,D,20250702,000000,53.3295,53.8536,53.24,53.8536,8293,0
+GURU.US,D,20250703,000000,54.1,54.274,53.93,54.274,1009,0
+GURU.US,D,20250707,000000,53.885,54.03,53.63,53.728,1809,0
+GURU.US,D,20250708,000000,53.9,53.9,53.71,53.7943,993,0
+GURU.US,D,20250709,000000,54.09,54.2996,54.025,54.2996,2424,0
+GURU.US,D,20250710,000000,54.38,54.6963,54.38,54.6963,949,0
+GURU.US,D,20250711,000000,54.285,54.52,54.2761,54.2761,987,0
+GURU.US,D,20250714,000000,54.27,54.79,54.27,54.7512,1084,0
+GURU.US,D,20250715,000000,54.14,54.22,53.84,53.9043,1193,0
+GURU.US,D,20250716,000000,54.0223,54.3278,54.0223,54.2649,1524,0
+GURU.US,D,20250717,000000,54.412,54.75,54.412,54.7116,3434,0
+GURU.US,D,20250718,000000,54.89,55.13,54.8,54.8117,3126,0
+GURU.US,D,20250721,000000,54.71,54.98,54.4248,54.4248,1179,0
+GURU.US,D,20250722,000000,54.36,54.62,54.34,54.5359,2788,0
+GURU.US,D,20250723,000000,54.85,55.27,54.85,55.2255,1716,0
+GURU.US,D,20250724,000000,55.195,55.195,54.999639,55.0052,1229,0
+GURU.US,D,20250725,000000,54.84,55.18,54.84,55.0939,2447,0
+GURU.US,D,20250728,000000,55.2799,55.34,54.7246,54.7246,2097,0
+GURU.US,D,20250729,000000,55.02,55.05,54.68,54.9246,4064,0
+GURU.US,D,20250730,000000,54.91,55.3,54.54,54.7601,1381,0
+GURU.US,D,20250731,000000,55.37,55.37,54.7814,54.7814,6636,0
+GURU.US,D,20250801,000000,53.94,54.38,53.8,54.28,17988,0
+GURU.US,D,20250804,000000,54.47,55.03,54.47,54.96,10964,0
+GURU.US,D,20250805,000000,54.96,54.96,54.7162,54.8353,1109,0
+GURU.US,D,20250806,000000,54.62,54.8891,54.62,54.8891,7124,0
+GURU.US,D,20250807,000000,55.15,55.15,54.839,54.839,2796,0
+GURU.US,D,20250808,000000,55.0301,55.1,54.88,55.075,507,0
+GURU.US,D,20250811,000000,55.14,55.14,54.8593,54.8593,998,0
+GURU.US,D,20250812,000000,55.48,56.0796,55.48,56.0796,630,0
+GURU.US,D,20250813,000000,56.16,56.7949,56.16,56.7949,752,0
+GURU.US,D,20250814,000000,56.4,56.59,56.38,56.5485,1406,0
+GURU.US,D,20250815,000000,56.32,56.65465,56.32,56.4893,657,0
+GURU.US,D,20250818,000000,56.32,56.6017,56.32,56.6017,1265,0
+GURU.US,D,20250819,000000,56.665,56.746,56.23,56.3162,996,0
+GURU.US,D,20250820,000000,56.1022,56.2379,55.8,56.2379,3140,0
+GURU.US,D,20250821,000000,55.96,56.2698,55.96,56.2698,1781,0
+GURU.US,D,20250822,000000,57,57.6,57,57.5302,2212,0
+GURU.US,D,20250825,000000,57.295,57.295,57.16,57.19,1478,0
+GURU.US,D,20250826,000000,57.26,57.5477,57.26,57.5477,1061,0
+GURU.US,D,20250827,000000,57.5822,57.6848,57.5822,57.6848,670,0
+GURU.US,D,20250828,000000,57.84,58.06,57.71,58.0121,595,0
+GURU.US,D,20250829,000000,58,58,57.696,57.696,882,0
+GURU.US,D,20250902,000000,57.49,57.8243,57.42,57.8243,1277,0
+GURU.US,D,20250903,000000,58.06,58.06,58.0083,58.0083,717,0
+GURU.US,D,20250904,000000,57.97,58.23,57.88,58.23,789,0
+GURU.US,D,20250905,000000,58.5978,58.85,58.5978,58.8072,971,0
+GURU.US,D,20250908,000000,58.75,59.08,58.75,59.0508,1008,0
+GURU.US,D,20250909,000000,58.87,59.0703,58.752,59.0703,1184,0
+GURU.US,D,20250910,000000,59.2415,59.2415,58.8301,59.0195,797,0
+GURU.US,D,20250912,000000,59.845,59.845,59.7,59.7039,3779,0
+GURU.US,D,20250915,000000,59.6001,59.76,59.5437,59.5437,1469,0
+GURU.US,D,20250916,000000,59.3442,59.65,59.33,59.4371,1323,0
+GURU.US,D,20250917,000000,59.5708,59.5708,59.3609,59.3609,2215,0
+GURU.US,D,20250918,000000,60.05,60.0661,59.8467,60.0661,900,0
+GURU.US,D,20250919,000000,59.94,60.052,59.855,60.052,1201,0
+GURU.US,D,20250922,000000,59.675,60.26,59.675,60.2101,1197,0
+GURU.US,D,20250924,000000,60.02,60.0836,59.8476,59.8476,1266,0
+GURU.US,D,20250925,000000,59.22,59.4,59.04,59.3799,2524,0
+GURU.US,D,20250926,000000,59.75,60.1203,59.6678,60.1203,933,0
+GURU.US,D,20250929,000000,59.6,59.83,59.42,59.5734,2235,0
+GURU.US,D,20250930,000000,59.33,59.5651,59.23,59.5651,1350,0
+GURU.US,D,20251001,000000,59.62,59.8575,59.62,59.8189,1685,0
+GURU.US,D,20251002,000000,59.8065,59.9818,59.8065,59.9818,1655,0
+GURU.US,D,20251003,000000,60.3,60.3,60.1305,60.1305,847,0
+GURU.US,D,20251006,000000,60.272,60.51,60.2049,60.2049,1820,0
+GURU.US,D,20251007,000000,59.61,60.27,59.6,59.9214,1064,0
+GURU.US,D,20251009,000000,60.09,60.09,59.98,59.996,1385,0
+GURU.US,D,20251010,000000,59.0277,59.0277,58.3297,58.3297,1031,0
+GURU.US,D,20251013,000000,59.1696,59.3028,59.13,59.3028,610,0
+GURU.US,D,20251014,000000,59.1961,59.96,58.65,59.6595,1142,0
+GURU.US,D,20251015,000000,60.58,60.58,60.25,60.3703,609,0
+GURU.US,D,20251016,000000,60.669,60.669,59.69,59.8725,1452,0
+GURU.US,D,20251017,000000,59.8763,59.9605,59.635,59.9605,1307,0
+GURU.US,D,20251020,000000,60.16,60.79,60.16,60.7047,1465,0
+GURU.US,D,20251021,000000,60.6788,60.6788,60.5743,60.5743,736,0
+GURU.US,D,20251022,000000,59.915,60.04,59.9077,60.0103,1191,0
+GURU.US,D,20251024,000000,61.31,61.31,61.0222,61.0651,1388,0
+GURU.US,D,20251027,000000,61.55,61.65,61.44,61.5976,1204,0
+GURU.US,D,20251028,000000,61.6428,61.8378,61.551,61.551,878,0
+GURU.US,D,20251029,000000,61.8147,61.8147,61.3134,61.3134,785,0
+GURU.US,D,20251030,000000,61.4,61.5518,61.0401,61.0401,1451,0
+GURU.US,D,20251031,000000,61.485,61.485,61.2,61.4159,806,0
+GURU.US,D,20251103,000000,61.6,61.6,61.07,61.4229,1093,0
+GURU.US,D,20251104,000000,61.02,61.02,60.7364,60.7364,717,0
+GURU.US,D,20251105,000000,61.325,61.6407,60.7,61.3594,2459,0
+GURU.US,D,20251106,000000,60.675,60.675,60.6365,60.6365,701,0
+GURU.US,D,20251107,000000,60.7,61.1536,60.4,61.1536,561,0
+GURU.US,D,20251110,000000,61.76,61.8743,61.4624,61.8743,9032,0
+GURU.US,D,20251111,000000,61.9,62.34,61.71,62.1712,2432,0
+GURU.US,D,20251112,000000,62.2,62.3,62.15,62.1672,1452,0
+GURU.US,D,20251113,000000,61.676,61.7351,60.8998,60.8998,1212,0
+GURU.US,D,20251114,000000,61.01,61.39,61.001,61.1138,1402,0
+GURU.US,D,20251117,000000,61.2,61.32,60.6101,60.6101,5189,0
+GURU.US,D,20251118,000000,60.09,60.9209,60.09,60.6855,1367,0
+GURU.US,D,20251120,000000,59.8705,60.297,59.5051,59.5051,980,0
+GURU.US,D,20251121,000000,59.7999,60.61,59.55,60.2816,1305,0
+GURU.US,D,20251124,000000,60.6501,61.6468,60.6501,61.6468,966,0
+GURU.US,D,20251125,000000,61.82,62.5635,61.81,62.5635,1965,0
+GURU.US,D,20251126,000000,63.0792,63.1191,63.0792,63.1191,1024,0
+GURU.US,D,20251128,000000,63.56,63.56,63.3,63.4681,673,0
+GURU.US,D,20251201,000000,63,63.19,62.7544,62.7544,1628,0
+GURU.US,D,20251202,000000,63.05,63.05,62.5211,62.5211,1173,0
+GURU.US,D,20251203,000000,62.6267,63.2599,62.6267,63.1349,2738,0
+GURU.US,D,20251204,000000,63.1318,63.66,63.12,63.5109,1627,0
+GURU.US,D,20251205,000000,63.8318,63.8318,63.54,63.6657,3643,0
+GURU.US,D,20251208,000000,64.045,64.1,63.5366,63.5366,2584,0
+GURU.US,D,20251209,000000,63.41,63.56,63.3032,63.3032,1039,0
+GURU.US,D,20251210,000000,63.415,63.7182,63.23,63.7182,1083,0
+GURU.US,D,20251211,000000,63.66,64.33,63.48,64.1944,1460,0
+GURU.US,D,20251212,000000,64.35,64.35,63,63.495,2050,0
+GURU.US,D,20251215,000000,63.65,63.9,63.135,63.1973,2808,0
+GURU.US,D,20251217,000000,63.2,63.2,62.3238,62.3238,1874,0
+GURU.US,D,20251218,000000,62.8,63.02,62.59,62.732,3194,0
+GURU.US,D,20251219,000000,63.15,63.52,63.15,63.4375,1548,0
+GURU.US,D,20251222,000000,63.575,64.19,63.575,64.1438,1282,0
+GURU.US,D,20251223,000000,64.155,64.155,63.978,63.978,1103,0
+GURU.US,D,20251226,000000,64.02,64.0988,64,64.0471,1397,0
+GURU.US,D,20251229,000000,63.7213,63.78,63.62,63.6713,1606,0
+GURU.US,D,20251230,000000,63.4,63.4,63.226,63.226,1733,0
+GURU.US,D,20251231,000000,62.87,62.87,62.5052,62.5052,1561,0
+GURU.US,D,20260102,000000,62.235,62.91,62.1437,62.4214,3306,0
+GURU.US,D,20260105,000000,62.4991,62.54,62.39,62.39,2156,0
+GURU.US,D,20260106,000000,62.88,63.01,62.8,62.8979,1665,0
+GURU.US,D,20260107,000000,62.9455,63.09,62.56,62.68,4384,0
+GURU.US,D,20260108,000000,62.595,62.595,62.4447,62.4447,837,0
+GURU.US,D,20260109,000000,62.97,62.97,62.7,62.7517,1159,0
+GURU.US,D,20260112,000000,62.29,62.6724,62.29,62.6724,1520,0
+GURU.US,D,20260113,000000,62.5401,62.7346,62.5401,62.7346,699,0
+GURU.US,D,20260114,000000,62.6,62.6,62.5061,62.5061,536,0
+GURU.US,D,20260115,000000,62.81,62.81,62.53,62.5987,1792,0
+GURU.US,D,20260116,000000,62.48,62.48,62.03,62.03,2208,0
+GURU.US,D,20260120,000000,61.31,61.4,61.18,61.2427,2752,0
+GURU.US,D,20260121,000000,61.53,62.21,61.4819,62.1208,2969,0
+GURU.US,D,20260122,000000,62.6289,62.99,62.6289,62.83,1909,0
+GURU.US,D,20260123,000000,62.5842,62.65,62.05,62.05,5869,0
+GURU.US,D,20260126,000000,62.385,62.55,62.17,62.4001,8274,0
+GURU.US,D,20260127,000000,62.43,62.43,62.29,62.3856,1163,0
+GURU.US,D,20260128,000000,62.25,62.2516,62.02,62.0637,3353,0
+GURU.US,D,20260129,000000,61.83,62.35,61.83,62.057,1209,0
+GURU.US,D,20260130,000000,61.3799,61.438,61.3799,61.438,506,0
+GURU.US,D,20260202,000000,61.34,61.85,61.2,61.7315,7324,0
+GURU.US,D,20260203,000000,60.81,61.2384,60.81,61.2384,526,0
+GURU.US,D,20260204,000000,61.25,61.25,60.75,60.9338,1443,0
+GURU.US,D,20260205,000000,60.84,60.84,60.0332,60.0332,605,0
+GURU.US,D,20260206,000000,61.5142,61.7692,61.5142,61.7692,1323,0
+GURU.US,D,20260209,000000,61.63,62.1788,61.514,62.1788,2127,0
+GURU.US,D,20260210,000000,62.0225,62.485,62.0225,62.0847,1070,0
+GURU.US,D,20260211,000000,61.9936,61.9936,61.54,61.8653,728,0
+GURU.US,D,20260212,000000,61.76,61.76,60.88,60.9143,3501,0
+GURU.US,D,20260213,000000,61.52,61.52,61.2594,61.2594,1274,0
+GURU.US,D,20260217,000000,61.295,61.91,61.295,61.6994,1011,0
+GURU.US,D,20260218,000000,61.825,62.13,61.825,62.13,1221,0
diff --git a/daily/us/nyse etfs/1/hf.us.txt b/daily/us/nyse etfs/1/hf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..64bfe64fa89db1bec628b0896cf358a4367f6abc
--- /dev/null
+++ b/daily/us/nyse etfs/1/hf.us.txt	
@@ -0,0 +1,568 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HF.US,D,20230804,000000,20.0799,20.08,19.9271,19.9271,1003,0
+HF.US,D,20230807,000000,20.01,20.21,19.9472,20.0328,72409,0
+HF.US,D,20230808,000000,20.1,20.134,19.81,19.9612,65257,0
+HF.US,D,20230809,000000,19.92,19.93,19.81,19.842,62889,0
+HF.US,D,20230810,000000,19.99,20.04,19.81,19.8313,1514,0
+HF.US,D,20230811,000000,19.79,19.84,19.79,19.8113,63627,0
+HF.US,D,20230814,000000,19.84,19.8462,19.84,19.8462,38470,0
+HF.US,D,20230815,000000,19.78,19.78,19.68,19.6847,2529,0
+HF.US,D,20230816,000000,19.6799,19.71,19.52,19.5449,36327,0
+HF.US,D,20230817,000000,19.52,19.55,19.42,19.4239,45683,0
+HF.US,D,20230818,000000,19.38,19.44,19.38,19.434,47678,0
+HF.US,D,20230821,000000,19.42,19.46,19.39,19.4562,42493,0
+HF.US,D,20230822,000000,19.49,19.49,19.4,19.4287,1772,0
+HF.US,D,20230823,000000,19.59,19.61,19.58,19.61,11347,0
+HF.US,D,20230824,000000,19.62,19.65,19.41,19.4365,25254,0
+HF.US,D,20230825,000000,19.49,19.54,19.41,19.476,32688,0
+HF.US,D,20230828,000000,19.58,19.59,19.55,19.5652,23025,0
+HF.US,D,20230829,000000,19.7525,19.7525,19.7308,19.7308,1382,0
+HF.US,D,20230830,000000,19.75,19.7703,19.75,19.7703,1102,0
+HF.US,D,20230831,000000,19.8496,19.8496,19.7735,19.7735,8061,0
+HF.US,D,20230901,000000,19.83,19.83,19.76,19.8016,4679,0
+HF.US,D,20230905,000000,19.81,19.81,19.73,19.7493,3795,0
+HF.US,D,20230906,000000,19.69,19.72,19.64,19.685,8605,0
+HF.US,D,20230907,000000,19.6471,19.6471,19.6471,19.6471,9,0
+HF.US,D,20230908,000000,19.6638,19.6638,19.6631,19.6631,3632,0
+HF.US,D,20230911,000000,19.7255,19.81,19.7255,19.759,7214,0
+HF.US,D,20230912,000000,19.7223,19.7223,19.7223,19.7223,7,0
+HF.US,D,20230913,000000,19.74,19.74,19.74,19.74,1012,0
+HF.US,D,20230914,000000,19.8099,19.831,19.77,19.831,2507,0
+HF.US,D,20230915,000000,19.73,19.74,19.69,19.7085,1010,0
+HF.US,D,20230918,000000,19.69,19.7,19.6694,19.6694,602,0
+HF.US,D,20230919,000000,19.6299,19.65,19.625,19.6369,807,0
+HF.US,D,20230920,000000,19.6554,19.68,19.5771,19.5771,3511,0
+HF.US,D,20230921,000000,19.505,19.505,19.47,19.47,1926,0
+HF.US,D,20230922,000000,19.5,19.5,19.4373,19.4373,601,0
+HF.US,D,20230925,000000,19.4699,19.47,19.4548,19.4548,900,0
+HF.US,D,20230926,000000,19.43,19.43,19.3658,19.3658,1200,0
+HF.US,D,20230927,000000,19.41,19.41,19.35,19.3667,2836,0
+HF.US,D,20230928,000000,19.4007,19.4007,19.4007,19.4007,21,0
+HF.US,D,20230929,000000,19.46,19.4798,19.4036,19.4036,9100,0
+HF.US,D,20231002,000000,19.355,19.3883,19.355,19.3883,240,0
+HF.US,D,20231003,000000,19.34,19.34,19.1771,19.1771,1012,0
+HF.US,D,20231004,000000,19.2536,19.3167,19.2536,19.3167,1533,0
+HF.US,D,20231005,000000,19.34,19.35,19.2979,19.2979,700,0
+HF.US,D,20231006,000000,19.29,19.4614,19.29,19.4614,300,0
+HF.US,D,20231009,000000,19.58,19.58,19.5346,19.5346,260,0
+HF.US,D,20231010,000000,19.65,19.65,19.6407,19.6407,146,0
+HF.US,D,20231011,000000,19.63,19.71,19.62,19.71,3602,0
+HF.US,D,20231012,000000,19.67,19.67,19.56,19.62,2300,0
+HF.US,D,20231013,000000,19.61,19.61,19.51,19.5235,1902,0
+HF.US,D,20231016,000000,19.595,19.69,19.595,19.6887,800,0
+HF.US,D,20231017,000000,19.66,19.6611,19.66,19.6611,300,0
+HF.US,D,20231018,000000,19.4824,19.4824,19.4824,19.4824,1,0
+HF.US,D,20231019,000000,19.5,19.51,19.4747,19.4747,1055,0
+HF.US,D,20231020,000000,19.5,19.5,19.4781,19.4872,1000,0
+HF.US,D,20231023,000000,19.47,19.5,19.47,19.4832,900,0
+HF.US,D,20231024,000000,19.475,19.51,19.4714,19.4714,1802,0
+HF.US,D,20231025,000000,19.4772,19.4772,19.4772,19.4772,2,0
+HF.US,D,20231026,000000,19.495,19.4997,19.495,19.4997,345,0
+HF.US,D,20231027,000000,19.5,19.5,19.4482,19.4482,1150,0
+HF.US,D,20231030,000000,19.51,19.57,19.51,19.5545,500,0
+HF.US,D,20231031,000000,19.6025,19.6025,19.6025,19.6025,2,0
+HF.US,D,20231101,000000,19.73,19.73,19.7,19.7,170,0
+HF.US,D,20231102,000000,19.899,19.899,19.899,19.899,140,0
+HF.US,D,20231103,000000,20.0107,20.0107,20.0107,20.0107,7,0
+HF.US,D,20231106,000000,19.97,19.9933,19.97,19.9933,200,0
+HF.US,D,20231107,000000,20.0399,20.0399,20.005,20.0187,300,0
+HF.US,D,20231108,000000,20.0296,20.0296,20.0296,20.0296,1,0
+HF.US,D,20231109,000000,20.08,20.08,19.9474,19.9474,300,0
+HF.US,D,20231110,000000,20.04,20.13,20.04,20.1212,951,0
+HF.US,D,20231113,000000,20.13,20.13,20.0947,20.0947,296,0
+HF.US,D,20231114,000000,20.295,20.37,20.28,20.3572,11898,0
+HF.US,D,20231115,000000,20.4,20.44,20.3859,20.3859,603,0
+HF.US,D,20231116,000000,20.3895,20.3895,20.3895,20.3895,1,0
+HF.US,D,20231117,000000,20.43,20.43,20.4228,20.4228,400,0
+HF.US,D,20231120,000000,20.56,20.59,20.5252,20.5252,400,0
+HF.US,D,20231121,000000,20.6,20.6,20.5,20.5,152,0
+HF.US,D,20231122,000000,20.59,20.59,20.5564,20.5564,100,0
+HF.US,D,20231124,000000,20.5659,20.5659,20.5659,20.5659,51,0
+HF.US,D,20231127,000000,20.59,20.59,20.5422,20.5422,403,0
+HF.US,D,20231128,000000,20.5615,20.5615,20.5615,20.5615,1,0
+HF.US,D,20231129,000000,20.5579,20.5579,20.5579,20.5579,3,0
+HF.US,D,20231130,000000,20.5912,20.5912,20.5912,20.5912,1,0
+HF.US,D,20231201,000000,20.7,20.7,20.61,20.7,4717,0
+HF.US,D,20231204,000000,20.63,20.63,20.615,20.615,1315,0
+HF.US,D,20231205,000000,20.597,20.597,20.597,20.597,2,0
+HF.US,D,20231206,000000,20.5638,20.5638,20.5638,20.5638,53,0
+HF.US,D,20231207,000000,20.69,20.69,20.6472,20.6472,200,0
+HF.US,D,20231208,000000,20.73,20.74,20.6932,20.6932,249,0
+HF.US,D,20231211,000000,20.7384,20.7384,20.7384,20.7384,7,0
+HF.US,D,20231212,000000,20.782,20.782,20.782,20.782,52,0
+HF.US,D,20231213,000000,20.9327,20.9327,20.9327,20.9327,1,0
+HF.US,D,20231214,000000,21.055,21.055,20.9837,20.9837,207,0
+HF.US,D,20231215,000000,20.9998,20.9998,20.9998,20.9998,37,0
+HF.US,D,20231218,000000,21.03,21.07,21.0195,21.0195,728,0
+HF.US,D,20231219,000000,21.13,21.1387,21.1299,21.1387,396,0
+HF.US,D,20231220,000000,21.165,21.165,20.9326,20.9326,126,0
+HF.US,D,20231221,000000,21.0853,21.0853,21.0853,21.0853,8,0
+HF.US,D,20231222,000000,21.16,21.16,21.09,21.1232,2155,0
+HF.US,D,20231226,000000,20.71,20.74,20.69,20.69,334,0
+HF.US,D,20231227,000000,20.74,20.74,20.7156,20.7156,591,0
+HF.US,D,20231228,000000,20.7241,20.7241,20.7241,20.7241,10,0
+HF.US,D,20231229,000000,20.72,20.72,20.6641,20.6641,736,0
+HF.US,D,20240102,000000,20.65,20.66,20.5922,20.5922,19304,0
+HF.US,D,20240103,000000,20.51,20.51,20.5097,20.5097,1227,0
+HF.US,D,20240104,000000,20.545,20.545,20.4847,20.4847,200,0
+HF.US,D,20240105,000000,20.56,20.56,20.4849,20.4849,501,0
+HF.US,D,20240108,000000,20.535,20.67,20.535,20.67,7347,0
+HF.US,D,20240109,000000,20.62,20.62,20.6009,20.6009,3014,0
+HF.US,D,20240110,000000,20.63,20.7,20.63,20.6552,2911,0
+HF.US,D,20240111,000000,20.6604,20.68,20.6451,20.6451,4500,0
+HF.US,D,20240112,000000,20.6552,20.68,20.6423,20.6423,2805,0
+HF.US,D,20240116,000000,20.6288,20.6288,20.586,20.586,210,0
+HF.US,D,20240117,000000,20.5355,20.5355,20.5355,20.5355,29,0
+HF.US,D,20240118,000000,20.6,20.64,20.5842,20.5998,823,0
+HF.US,D,20240119,000000,20.6855,20.7188,20.6855,20.7042,294,0
+HF.US,D,20240122,000000,20.715,20.72,20.705,20.705,585,0
+HF.US,D,20240123,000000,20.72,20.72,20.7137,20.7137,222,0
+HF.US,D,20240124,000000,20.72,20.8021,20.72,20.7485,495,0
+HF.US,D,20240125,000000,20.81,20.82,20.7909,20.7909,406,0
+HF.US,D,20240126,000000,20.7999,20.7999,20.7893,20.7893,292,0
+HF.US,D,20240129,000000,20.8557,20.8557,20.8557,20.8557,23,0
+HF.US,D,20240130,000000,20.91,20.91,20.8709,20.8709,362,0
+HF.US,D,20240131,000000,20.8054,20.8054,20.692,20.692,205,0
+HF.US,D,20240201,000000,20.735,20.8201,20.735,20.8201,133,0
+HF.US,D,20240202,000000,20.9099,21.1146,20.9099,21.1146,464,0
+HF.US,D,20240205,000000,21.0128,21.0128,21.0128,21.0128,102,0
+HF.US,D,20240206,000000,21.05,21.0511,21.05,21.0511,528,0
+HF.US,D,20240207,000000,21.2469,21.2469,21.2369,21.2369,112,0
+HF.US,D,20240208,000000,21.3,21.32,21.2711,21.2711,5176,0
+HF.US,D,20240209,000000,21.3091,21.4226,21.3083,21.4226,833,0
+HF.US,D,20240212,000000,21.65,21.65,21.4308,21.4308,400,0
+HF.US,D,20240213,000000,21.0311,21.0311,21.0311,21.0311,101,0
+HF.US,D,20240214,000000,21.19,21.2924,21.1899,21.2924,1104,0
+HF.US,D,20240215,000000,21.37,21.53,21.37,21.4948,708,0
+HF.US,D,20240216,000000,21.54,21.54,21.3628,21.3628,235,0
+HF.US,D,20240220,000000,21.25,21.25,21.1936,21.1936,839,0
+HF.US,D,20240221,000000,21.11,21.2173,21.11,21.2173,1568,0
+HF.US,D,20240222,000000,21.64,21.7439,21.605,21.7439,298,0
+HF.US,D,20240223,000000,21.79,21.8001,21.7,21.7547,7532,0
+HF.US,D,20240226,000000,21.7352,21.7352,21.7352,21.7352,17,0
+HF.US,D,20240227,000000,21.745,21.8,21.7301,21.7728,3607,0
+HF.US,D,20240228,000000,21.7605,21.7605,21.7264,21.7264,977,0
+HF.US,D,20240229,000000,21.8428,21.8428,21.8428,21.8428,22,0
+HF.US,D,20240301,000000,21.89,22,21.89,21.9623,680,0
+HF.US,D,20240304,000000,21.9437,21.9437,21.9414,21.9414,758,0
+HF.US,D,20240305,000000,21.8444,21.8444,21.7727,21.7727,1124,0
+HF.US,D,20240306,000000,21.915,21.915,21.8757,21.8757,201,0
+HF.US,D,20240307,000000,22.015,22.045,21.98,22.045,2189,0
+HF.US,D,20240308,000000,21.9489,21.9489,21.9489,21.9489,1,0
+HF.US,D,20240311,000000,22.08,22.08,21.8303,21.9174,1882,0
+HF.US,D,20240312,000000,22.03,22.0807,22.03,22.0807,779,0
+HF.US,D,20240313,000000,22.0421,22.0421,22.0421,22.0421,17,0
+HF.US,D,20240314,000000,21.9999,21.9999,21.9453,21.9453,210,0
+HF.US,D,20240315,000000,21.88,21.9034,21.8583,21.8583,1626,0
+HF.US,D,20240318,000000,21.97,21.97,21.9077,21.9077,1102,0
+HF.US,D,20240319,000000,21.9827,21.9827,21.9827,21.9827,105,0
+HF.US,D,20240320,000000,22.1019,22.1019,22.1019,22.1019,39,0
+HF.US,D,20240321,000000,22.1815,22.1815,22.1815,22.1815,91,0
+HF.US,D,20240322,000000,22.1378,22.1378,22.1378,22.1378,265,0
+HF.US,D,20240325,000000,22.0858,22.0858,22.0858,22.0858,4,0
+HF.US,D,20240326,000000,22.1299,22.1299,22.0725,22.0725,286,0
+HF.US,D,20240327,000000,22.1984,22.1984,22.1984,22.1984,136,0
+HF.US,D,20240328,000000,22.2333,22.2333,22.2333,22.2333,184,0
+HF.US,D,20240401,000000,22.1776,22.1776,22.1776,22.1776,17,0
+HF.US,D,20240402,000000,22.0679,22.0679,22.0679,22.0679,20,0
+HF.US,D,20240403,000000,22.0882,22.0882,22.0882,22.0882,1,0
+HF.US,D,20240404,000000,22.0898,22.0898,21.9554,21.9554,163,0
+HF.US,D,20240405,000000,22.0662,22.0662,22.0662,22.0662,12,0
+HF.US,D,20240408,000000,22.13,22.13,22.0701,22.0701,134,0
+HF.US,D,20240409,000000,22.1,22.1,22.0849,22.0849,196,0
+HF.US,D,20240410,000000,22,22,21.9647,21.9647,205,0
+HF.US,D,20240411,000000,22.0334,22.0334,22.0334,22.0334,15,0
+HF.US,D,20240412,000000,21.84,21.84,21.84,21.84,9,0
+HF.US,D,20240415,000000,21.7235,21.7235,21.7235,21.7235,6,0
+HF.US,D,20240416,000000,21.72,21.72,21.6968,21.6968,374,0
+HF.US,D,20240417,000000,21.6395,21.6395,21.6395,21.6395,18,0
+HF.US,D,20240418,000000,21.6033,21.6033,21.6033,21.6033,40,0
+HF.US,D,20240419,000000,21.548,21.548,21.548,21.548,1,0
+HF.US,D,20240422,000000,21.6411,21.6411,21.6411,21.6411,1,0
+HF.US,D,20240423,000000,21.7712,21.7712,21.7712,21.7712,18,0
+HF.US,D,20240424,000000,21.7867,21.7867,21.7867,21.7867,39,0
+HF.US,D,20240425,000000,21.7268,21.7268,21.7268,21.7268,39,0
+HF.US,D,20240426,000000,21.8257,21.8257,21.8257,21.8257,1,0
+HF.US,D,20240429,000000,21.8681,21.8681,21.8681,21.8681,7,0
+HF.US,D,20240430,000000,21.698,21.698,21.698,21.698,4,0
+HF.US,D,20240501,000000,21.6542,21.6542,21.6542,21.6542,3,0
+HF.US,D,20240502,000000,21.7648,21.7648,21.7648,21.7648,3,0
+HF.US,D,20240503,000000,21.9077,21.9077,21.9077,21.9077,1,0
+HF.US,D,20240506,000000,22.017,22.017,22.017,22.017,4,0
+HF.US,D,20240507,000000,22.0385,22.0385,22.0385,22.0385,6,0
+HF.US,D,20240508,000000,22.01,22.01,22.01,22.01,1,0
+HF.US,D,20240509,000000,22.06,22.0936,22.06,22.0936,109,0
+HF.US,D,20240510,000000,22.0905,22.1243,22.06,22.1243,4704,0
+HF.US,D,20240513,000000,22.1254,22.1254,22.1254,22.1254,12,0
+HF.US,D,20240514,000000,22.24,22.24,22.211,22.211,301,0
+HF.US,D,20240515,000000,22.4173,22.4173,22.4173,22.4173,12,0
+HF.US,D,20240516,000000,22.3946,22.3946,22.3946,22.3946,4,0
+HF.US,D,20240517,000000,22.3889,22.3889,22.3889,22.3889,4,0
+HF.US,D,20240520,000000,22.44,22.44,22.3993,22.3993,328,0
+HF.US,D,20240521,000000,22.4505,22.4505,22.4505,22.4505,8,0
+HF.US,D,20240522,000000,22.381,22.381,22.381,22.381,1,0
+HF.US,D,20240523,000000,22.2439,22.2439,22.2439,22.2439,22,0
+HF.US,D,20240524,000000,22.3537,22.3537,22.3537,22.3537,59,0
+HF.US,D,20240528,000000,22.3337,22.3337,22.3337,22.3337,4,0
+HF.US,D,20240529,000000,22.192,22.192,22.192,22.192,24,0
+HF.US,D,20240530,000000,22.115,22.115,22.115,22.115,2,0
+HF.US,D,20240531,000000,22.2432,22.2432,22.2432,22.2432,69,0
+HF.US,D,20240603,000000,22.272,22.272,22.272,22.272,10,0
+HF.US,D,20240604,000000,22.3162,22.3162,22.3162,22.3162,17,0
+HF.US,D,20240605,000000,22.5144,22.5144,22.5144,22.5144,13,0
+HF.US,D,20240606,000000,22.64,22.64,22.5101,22.5101,392,0
+HF.US,D,20240607,000000,22.4727,22.4727,22.4727,22.4727,76,0
+HF.US,D,20240610,000000,22.4997,22.4997,22.4997,22.4997,51,0
+HF.US,D,20240611,000000,22.5382,22.5382,22.5382,22.5382,9,0
+HF.US,D,20240612,000000,22.6016,22.6016,22.6016,22.6016,14,0
+HF.US,D,20240613,000000,22.6346,22.6346,22.6226,22.6226,4019,0
+HF.US,D,20240614,000000,22.6105,22.6105,22.6105,22.6105,79,0
+HF.US,D,20240617,000000,22.6762,22.6762,22.6762,22.6762,10,0
+HF.US,D,20240618,000000,22.7175,22.7175,22.7175,22.7175,61,0
+HF.US,D,20240620,000000,22.6913,22.6913,22.6913,22.6913,6,0
+HF.US,D,20240621,000000,22.6743,22.6743,22.6743,22.6743,194,0
+HF.US,D,20240624,000000,22.6749,22.6749,22.6749,22.6749,3,0
+HF.US,D,20240625,000000,22.6963,22.6963,22.6963,22.6963,9,0
+HF.US,D,20240626,000000,22.6613,22.6613,22.6613,22.6613,37,0
+HF.US,D,20240627,000000,22.693,22.693,22.693,22.693,23,0
+HF.US,D,20240628,000000,22.655,22.655,22.655,22.655,23,0
+HF.US,D,20240701,000000,22.67,22.67,22.67,22.67,102,0
+HF.US,D,20240702,000000,22.75,22.75,22.75,22.75,100,0
+HF.US,D,20240703,000000,22.76,22.785,22.76,22.785,250,0
+HF.US,D,20240705,000000,22.8516,22.8516,22.8516,22.8516,29,0
+HF.US,D,20240708,000000,22.8592,22.8592,22.8592,22.8592,14,0
+HF.US,D,20240709,000000,22.8534,22.8534,22.8534,22.8534,4,0
+HF.US,D,20240710,000000,22.9999,22.9999,22.9683,22.9683,158,0
+HF.US,D,20240711,000000,23.0022,23.0022,22.9373,22.9373,201,0
+HF.US,D,20240712,000000,23.0039,23.0039,23.0039,23.0039,104,0
+HF.US,D,20240715,000000,23.0105,23.0105,23.0105,23.0105,46,0
+HF.US,D,20240716,000000,23.1487,23.1487,23.1487,23.1487,134,0
+HF.US,D,20240717,000000,22.9976,22.9976,22.9976,22.9976,61,0
+HF.US,D,20240718,000000,22.881,22.881,22.881,22.881,30,0
+HF.US,D,20240719,000000,22.7802,22.7802,22.7802,22.7802,69,0
+HF.US,D,20240722,000000,22.9072,22.9072,22.9072,22.9072,10,0
+HF.US,D,20240723,000000,22.8815,22.8815,22.8815,22.8815,2,0
+HF.US,D,20240724,000000,22.6374,22.6374,22.6374,22.6374,8,0
+HF.US,D,20240725,000000,22.6487,22.6487,22.6487,22.6487,12,0
+HF.US,D,20240726,000000,22.7573,22.7573,22.7573,22.7573,2,0
+HF.US,D,20240729,000000,22.69,22.77,22.69,22.7501,3024,0
+HF.US,D,20240730,000000,22.7337,22.7337,22.7337,22.7337,25,0
+HF.US,D,20240731,000000,22.9472,22.9472,22.886,22.886,218,0
+HF.US,D,20240801,000000,22.6778,22.6778,22.6778,22.6778,253,0
+HF.US,D,20240802,000000,22.523,22.523,22.523,22.523,2,0
+HF.US,D,20240805,000000,22.2568,22.2568,22.2568,22.2568,28,0
+HF.US,D,20240806,000000,22.44,22.44,22.3367,22.3367,2612,0
+HF.US,D,20240807,000000,22.2478,22.2478,22.2478,22.2478,4,0
+HF.US,D,20240808,000000,22.4443,22.4443,22.4443,22.4443,7,0
+HF.US,D,20240809,000000,22.5098,22.5098,22.5098,22.5098,7,0
+HF.US,D,20240812,000000,22.499,22.499,22.499,22.499,11,0
+HF.US,D,20240813,000000,22.6801,22.6801,22.6801,22.6801,93,0
+HF.US,D,20240814,000000,22.64,22.7266,22.64,22.7266,882,0
+HF.US,D,20240815,000000,22.8824,22.8824,22.8824,22.8824,13,0
+HF.US,D,20240816,000000,22.9219,22.9219,22.9219,22.9219,4,0
+HF.US,D,20240819,000000,22.99,23.07,22.98,23.0443,939,0
+HF.US,D,20240820,000000,23.09,23.09,23.033,23.033,236,0
+HF.US,D,20240821,000000,23.0933,23.0933,23.0933,23.0933,25,0
+HF.US,D,20240822,000000,22.9679,22.9679,22.9679,22.9679,180,0
+HF.US,D,20240823,000000,23.1026,23.1026,23.1026,23.1026,2,0
+HF.US,D,20240826,000000,23.07,23.07,23.07,23.07,94,0
+HF.US,D,20240827,000000,23.0904,23.0904,23.0904,23.0904,64,0
+HF.US,D,20240828,000000,23.0455,23.0455,23.0455,23.0455,2,0
+HF.US,D,20240829,000000,23.0511,23.0511,23.0511,23.0511,11,0
+HF.US,D,20240830,000000,23.1415,23.1415,23.1415,23.1415,28,0
+HF.US,D,20240903,000000,22.9105,22.9105,22.9105,22.9105,74,0
+HF.US,D,20240904,000000,22.9423,22.9423,22.9423,22.9423,88,0
+HF.US,D,20240905,000000,22.9008,22.9008,22.9008,22.9008,28,0
+HF.US,D,20240906,000000,22.92,22.92,22.7681,22.7681,999,0
+HF.US,D,20240909,000000,22.8601,22.8601,22.8601,22.8601,4,0
+HF.US,D,20240910,000000,22.8886,22.8886,22.8886,22.8886,2,0
+HF.US,D,20240911,000000,22.9702,22.9702,22.9702,22.9702,199,0
+HF.US,D,20240912,000000,22.9686,23.0304,22.9686,23.0304,1024,0
+HF.US,D,20240913,000000,23.039,23.039,23.039,23.039,1,0
+HF.US,D,20240916,000000,23.0589,23.0589,23.0589,23.0589,2,0
+HF.US,D,20240917,000000,23.0596,23.0596,23.0596,23.0596,45,0
+HF.US,D,20240918,000000,23.05,23.05,23.05,23.05,1,0
+HF.US,D,20240919,000000,23.1294,23.1294,23.1294,23.1294,2,0
+HF.US,D,20240920,000000,23.1205,23.1205,23.1205,23.1205,1,0
+HF.US,D,20240923,000000,23.135,23.135,23.135,23.135,1,0
+HF.US,D,20240924,000000,23.1276,23.1646,23.1276,23.1646,4035,0
+HF.US,D,20240925,000000,23.1336,23.1336,23.1336,23.1336,2,0
+HF.US,D,20240926,000000,23.1797,23.1797,23.1797,23.1797,13,0
+HF.US,D,20240927,000000,23.1627,23.1627,23.1627,23.1627,6,0
+HF.US,D,20241001,000000,23.0837,23.0837,23.0837,23.0837,91,0
+HF.US,D,20241002,000000,23.1345,23.1345,23.1345,23.1345,3,0
+HF.US,D,20241003,000000,23.0801,23.0801,23.0801,23.0801,1,0
+HF.US,D,20241004,000000,23.2661,23.2661,23.2661,23.2661,34,0
+HF.US,D,20241007,000000,23.18,23.18,23.13,23.1389,7472,0
+HF.US,D,20241008,000000,23.135,23.2,23.135,23.1955,2531,0
+HF.US,D,20241009,000000,23.3009,23.3009,23.3009,23.3009,2,0
+HF.US,D,20241010,000000,23.2893,23.2893,23.2893,23.2893,11,0
+HF.US,D,20241011,000000,23.45,23.45,23.4068,23.4068,201,0
+HF.US,D,20241014,000000,23.44,23.5015,23.42,23.5015,11481,0
+HF.US,D,20241015,000000,23.3069,23.3069,23.3069,23.3069,36,0
+HF.US,D,20241016,000000,23.42,23.42,23.4074,23.4074,1511,0
+HF.US,D,20241017,000000,23.48,23.48,23.4061,23.4061,154,0
+HF.US,D,20241018,000000,23.486,23.486,23.486,23.486,71,0
+HF.US,D,20241021,000000,23.4143,23.4143,23.395,23.4001,1113,0
+HF.US,D,20241022,000000,23.45,23.45,23.4103,23.4103,1292,0
+HF.US,D,20241023,000000,23.33,23.33,23.2371,23.2371,1115,0
+HF.US,D,20241024,000000,23.3,23.38,23.24,23.2757,17888,0
+HF.US,D,20241025,000000,23.2325,23.2325,23.2325,23.2325,100,0
+HF.US,D,20241028,000000,23.35,23.36,23.3001,23.3001,1944,0
+HF.US,D,20241029,000000,23.37,23.37,23.3119,23.3119,1067,0
+HF.US,D,20241030,000000,23.29,23.3399,23.2726,23.2726,717,0
+HF.US,D,20241031,000000,23.16,23.18,23.0981,23.0981,3146,0
+HF.US,D,20241104,000000,23.14,23.16,23.1006,23.1006,3742,0
+HF.US,D,20241105,000000,23.0904,23.0904,23.0904,23.0904,4,0
+HF.US,D,20241106,000000,23.0448,23.0448,23.0448,23.0448,3,0
+HF.US,D,20241107,000000,23.0899,23.0899,23.02,23.0395,3705,0
+HF.US,D,20241108,000000,23.037,23.037,23.037,23.037,10,0
+HF.US,D,20241111,000000,23.09,23.09,23.045,23.045,206,0
+HF.US,D,20241112,000000,23.09,23.09,22.98,23.035,15709,0
+HF.US,D,20241113,000000,23.0656,23.08,23.062,23.062,501,0
+HF.US,D,20241115,000000,23.11,23.11,23.0625,23.0625,1913,0
+HF.US,D,20241118,000000,23.02,23.0647,23.02,23.0647,205,0
+HF.US,D,20241120,000000,23.06,23.06,23.0406,23.0406,239,0
+HF.US,D,20241122,000000,23.03,23.1011,23.03,23.1011,4205,0
+HF.US,D,20241125,000000,23.05,23.14,23.04,23.12,20841,0
+HF.US,D,20241126,000000,23.12,23.12,23.1048,23.1048,2834,0
+HF.US,D,20241127,000000,23.11,23.11,23.1014,23.11,1380,0
+HF.US,D,20241202,000000,23.09,23.12,23.09,23.112,1505,0
+HF.US,D,20241203,000000,23.12,23.12,23.117,23.117,101,0
+HF.US,D,20241204,000000,23.105,23.1086,23.105,23.105,1425,0
+HF.US,D,20241205,000000,23.11,23.11,23.105,23.105,2000,0
+HF.US,D,20241206,000000,23.09,23.105,23.09,23.105,376,0
+HF.US,D,20241209,000000,23.0401,23.13,23.04,23.107,5633,0
+HF.US,D,20241210,000000,23.1023,23.105,23.1023,23.105,1003,0
+HF.US,D,20241211,000000,23.11,23.11,23.1,23.1,440,0
+HF.US,D,20241212,000000,23.08,23.1,22.9878,22.9878,18380,0
+HF.US,D,20241213,000000,22.98,22.98,22.9449,22.9449,1118,0
+HF.US,D,20241216,000000,22.99,23.01,22.96,22.9702,8880,0
+HF.US,D,20241217,000000,22.94,22.96,22.91,22.9468,9478,0
+HF.US,D,20241218,000000,22.93,22.95,22.7702,22.7702,8937,0
+HF.US,D,20241219,000000,22.77,22.8033,22.77,22.79,3537,0
+HF.US,D,20241220,000000,22.705,22.85,22.705,22.85,2370,0
+HF.US,D,20241223,000000,20.3685,20.63,20.3685,20.63,2225,0
+HF.US,D,20241224,000000,20.5,20.5474,20.5,20.5474,313,0
+HF.US,D,20241226,000000,20.56,20.6519,20.56,20.6519,92300,0
+HF.US,D,20241227,000000,20.46,20.5433,20.46,20.5433,539,0
+HF.US,D,20241230,000000,20.42,20.46,20.42,20.4258,2735,0
+HF.US,D,20241231,000000,20.38,20.3883,20.37,20.38,3826,0
+HF.US,D,20250102,000000,20.384,20.4,20.34,20.34,6591,0
+HF.US,D,20250103,000000,20.38,20.411,20.366,20.411,4445,0
+HF.US,D,20250106,000000,20.5199,20.5199,20.4495,20.4495,641,0
+HF.US,D,20250107,000000,20.4,20.4,20.3896,20.3896,239,0
+HF.US,D,20250110,000000,20.32,20.32,20.26,20.26,2878,0
+HF.US,D,20250113,000000,20.285,20.285,20.25,20.28,8435,0
+HF.US,D,20250114,000000,20.36,20.36,20.285,20.3142,867,0
+HF.US,D,20250115,000000,20.43,20.43,20.4296,20.4296,1852,0
+HF.US,D,20250116,000000,20.43,20.44,20.42,20.4215,2863,0
+HF.US,D,20250117,000000,20.46,20.4648,20.46,20.4648,9710,0
+HF.US,D,20250121,000000,20.52,20.53,20.5,20.5,2795,0
+HF.US,D,20250122,000000,20.52,20.5315,20.52,20.5315,11803,0
+HF.US,D,20250123,000000,20.55,20.5639,20.55,20.5639,196,0
+HF.US,D,20250124,000000,20.57,20.57,20.5461,20.5461,618,0
+HF.US,D,20250127,000000,20.53,20.53,20.48,20.482,4960,0
+HF.US,D,20250129,000000,20.51,20.5199,20.5,20.5199,4354,0
+HF.US,D,20250130,000000,20.55,20.55,20.52,20.5374,1252,0
+HF.US,D,20250131,000000,20.5729,20.59,20.545,20.545,4489,0
+HF.US,D,20250203,000000,20.44,20.4797,20.43,20.4797,329,0
+HF.US,D,20250205,000000,20.47,20.47,20.4647,20.4647,2024,0
+HF.US,D,20250206,000000,20.5,20.52,20.49,20.49,6886,0
+HF.US,D,20250207,000000,20.4944,20.4944,20.44,20.45,4590,0
+HF.US,D,20250210,000000,20.46,20.4695,20.46,20.4695,128,0
+HF.US,D,20250211,000000,20.44,20.4646,20.4,20.4646,485,0
+HF.US,D,20250218,000000,20.55,20.55,20.5449,20.5449,173,0
+HF.US,D,20250219,000000,20.54,20.6,20.54,20.6,991,0
+HF.US,D,20250220,000000,20.505,20.58,20.505,20.555,8535,0
+HF.US,D,20250221,000000,20.51,20.51,20.3822,20.3822,1451,0
+HF.US,D,20250224,000000,20.34,20.4,20.325,20.37,1450,0
+HF.US,D,20250225,000000,20.24,20.34,20.21,20.3126,1789,0
+HF.US,D,20250226,000000,20.22,20.2576,20.22,20.2576,1211,0
+HF.US,D,20250227,000000,20.22,20.22,20.215,20.215,7831,0
+HF.US,D,20250228,000000,20.21,20.2569,20.21,20.2569,187,0
+HF.US,D,20250311,000000,20.03,20.061,20.03,20.061,8243,0
+HF.US,D,20250312,000000,20.05,20.06,19.97,20.0413,10604,0
+HF.US,D,20250313,000000,19.99,19.99,19.9008,19.9008,1214,0
+HF.US,D,20250314,000000,20.03,20.1084,20.03,20.1084,6032,0
+HF.US,D,20250317,000000,20.13,20.1912,20.13,20.1912,217,0
+HF.US,D,20250318,000000,20.08,20.08,20.0777,20.0777,173,0
+HF.US,D,20250319,000000,20.15,20.1858,20.15,20.1858,205,0
+HF.US,D,20250320,000000,20.2,20.2,20.14,20.161,205,0
+HF.US,D,20250321,000000,20.0899,20.1524,20.07,20.1524,404,0
+HF.US,D,20250324,000000,20.285,20.3209,20.27,20.3209,9573,0
+HF.US,D,20250325,000000,20.3,20.31,20.3,20.31,305,0
+HF.US,D,20250326,000000,20.29,20.29,20.21,20.2282,319,0
+HF.US,D,20250328,000000,20.245,20.255,20.245,20.255,1751,0
+HF.US,D,20250331,000000,20.2684,20.2684,20.25,20.25,413,0
+HF.US,D,20250402,000000,20.2492,20.2492,20.235,20.235,1004,0
+HF.US,D,20250403,000000,20.3231,20.3231,20.2997,20.3009,1266,0
+HF.US,D,20250404,000000,20.41,20.461,20.4093,20.461,4707,0
+HF.US,D,20250407,000000,20.56,20.58,20.47,20.4799,3626,0
+HF.US,D,20250408,000000,20.31,20.53,20.3,20.53,4390,0
+HF.US,D,20250409,000000,20.34,20.41,20.2036,20.2036,2123,0
+HF.US,D,20250414,000000,20.14,20.1927,20.1,20.183,911,0
+HF.US,D,20250415,000000,20.19,20.22,20.19,20.1949,204,0
+HF.US,D,20250423,000000,20.198,20.22,20.19,20.196,1165,0
+HF.US,D,20250424,000000,20.2,20.2,20.185,20.185,213,0
+HF.US,D,20250425,000000,20.15,20.175,20.15,20.175,2292,0
+HF.US,D,20250428,000000,20.1998,20.1998,20.16,20.185,1578,0
+HF.US,D,20250502,000000,20.11,20.1349,20.11,20.1349,203,0
+HF.US,D,20250505,000000,20.19,20.19,20.165,20.165,139,0
+HF.US,D,20250507,000000,20.205,20.23,20.16,20.1861,11936,0
+HF.US,D,20250508,000000,20.165,20.165,20.13,20.155,713,0
+HF.US,D,20250509,000000,20.17,20.19,20.165,20.165,214,0
+HF.US,D,20250512,000000,20.01,20.025,20.01,20.025,347,0
+HF.US,D,20250514,000000,20,20.01,19.99,19.99,206,0
+HF.US,D,20250515,000000,19.98,20.01,19.98,19.9849,239,0
+HF.US,D,20250516,000000,19.96,19.97,19.95,19.965,1803,0
+HF.US,D,20250519,000000,19.97,19.98,19.9645,19.9645,410,0
+HF.US,D,20250520,000000,19.98,20,19.9783,19.9783,207,0
+HF.US,D,20250521,000000,20.03,20.05,20.0281,20.0281,221,0
+HF.US,D,20250522,000000,20,20.0349,20,20.0349,1207,0
+HF.US,D,20250523,000000,20.07,20.0712,20.07,20.0712,229,0
+HF.US,D,20250527,000000,20.014,20.014,19.995,19.995,1321,0
+HF.US,D,20250528,000000,19.9702,20.0073,19.9702,20.0073,302,0
+HF.US,D,20250529,000000,20.01,20.01,19.93,19.97,3216,0
+HF.US,D,20250530,000000,19.88,19.9103,19.88,19.9103,527,0
+HF.US,D,20250603,000000,19.95,19.98,19.95,19.965,610,0
+HF.US,D,20250605,000000,20,20,19.965,19.965,304,0
+HF.US,D,20250606,000000,20,20.04,20,20.0291,1003,0
+HF.US,D,20250610,000000,20.09,20.11,20.09,20.103,203,0
+HF.US,D,20250611,000000,20.12,20.12,20.0773,20.0773,331,0
+HF.US,D,20250612,000000,20.1,20.1237,20.1,20.1237,116,0
+HF.US,D,20250617,000000,20.03,20.03,19.99,19.9924,486,0
+HF.US,D,20250618,000000,20,20.03,19.9909,19.9909,271,0
+HF.US,D,20250620,000000,20.02,20.59,19.9671,19.9671,2545,0
+HF.US,D,20250623,000000,19.99,20.08,19.93,20.0709,3172,0
+HF.US,D,20250625,000000,20.19,20.83,20.1744,20.1744,724,0
+HF.US,D,20250626,000000,20.31,20.33,20.3075,20.3075,317,0
+HF.US,D,20250627,000000,20.35,20.36,20.3483,20.3483,288,0
+HF.US,D,20250630,000000,20.37,20.4287,20.36,20.4287,11552,0
+HF.US,D,20250701,000000,20.4,20.44,20.4,20.437,321,0
+HF.US,D,20250702,000000,20.43,20.4847,20.43,20.4847,222,0
+HF.US,D,20250703,000000,20.5811,20.5811,20.58,20.58,302,0
+HF.US,D,20250707,000000,20.55,20.55,20.46,20.47,787,0
+HF.US,D,20250708,000000,20.47,20.4771,20.47,20.4771,277,0
+HF.US,D,20250709,000000,20.49,20.5453,20.49,20.5453,608,0
+HF.US,D,20250710,000000,20.56,20.5969,20.56,20.5969,209,0
+HF.US,D,20250711,000000,20.55,20.55,20.5466,20.5466,169,0
+HF.US,D,20250714,000000,20.55,20.575,20.55,20.575,109,0
+HF.US,D,20250715,000000,20.54,20.54,20.5043,20.5043,380,0
+HF.US,D,20250718,000000,20.62,20.62,20.6096,20.6096,303,0
+HF.US,D,20250721,000000,20.695,20.7,20.644,20.644,800,0
+HF.US,D,20250722,000000,20.62,20.6803,20.62,20.6803,161,0
+HF.US,D,20250725,000000,20.7356,20.7902,20.7356,20.7902,629,0
+HF.US,D,20250730,000000,20.7266,20.7266,20.6649,20.6649,1201,0
+HF.US,D,20250731,000000,20.74,20.74,20.6435,20.6435,795,0
+HF.US,D,20250801,000000,20.51,20.51,20.5083,20.5083,201,0
+HF.US,D,20250804,000000,20.62,20.6718,20.62,20.6718,2388,0
+HF.US,D,20250806,000000,20.68,20.712,20.65,20.712,359,0
+HF.US,D,20250807,000000,20.73,20.7336,20.7182,20.7182,2674,0
+HF.US,D,20250808,000000,20.74,20.77,20.715,20.715,506,0
+HF.US,D,20250811,000000,20.72,20.72,20.6984,20.6984,253,0
+HF.US,D,20250812,000000,20.725,20.74,20.725,20.74,785,0
+HF.US,D,20250814,000000,20.765,20.785,20.75,20.785,381,0
+HF.US,D,20250815,000000,20.77,20.78,20.76,20.76,325,0
+HF.US,D,20250826,000000,20.74,20.775,20.74,20.775,307,0
+HF.US,D,20250827,000000,20.76,20.7726,20.76,20.7726,404,0
+HF.US,D,20250903,000000,20.78,20.78,20.7754,20.7754,105,0
+HF.US,D,20250910,000000,20.88,20.88,20.8751,20.8751,1034,0
+HF.US,D,20250911,000000,20.93,20.935,20.93,20.935,105,0
+HF.US,D,20250912,000000,20.95,20.95,20.9283,20.9283,123,0
+HF.US,D,20250915,000000,20.93,20.95,20.93,20.945,241,0
+HF.US,D,20250916,000000,20.92,20.95,20.92,20.9464,1816,0
+HF.US,D,20250917,000000,20.97,20.97,20.9392,20.9392,712,0
+HF.US,D,20250918,000000,20.98,20.99,20.9744,20.9744,278,0
+HF.US,D,20250919,000000,20.95,20.985,20.95,20.985,1273,0
+HF.US,D,20250925,000000,20.94,20.94,20.915,20.925,3590,0
+HF.US,D,20250930,000000,21.04,21.06,21.04,21.06,392,0
+HF.US,D,20251002,000000,21.0839,21.1239,21.0839,21.1239,152,0
+HF.US,D,20251003,000000,21.1765,21.2,21.165,21.165,7357,0
+HF.US,D,20251006,000000,21.2,21.2,21.2,21.2,276,0
+HF.US,D,20251007,000000,21.23,21.23,21.15,21.1515,527,0
+HF.US,D,20251008,000000,21.2,21.225,21.2,21.225,5315,0
+HF.US,D,20251009,000000,21.23,21.23,21.1515,21.18,1048,0
+HF.US,D,20251010,000000,21.15,21.15,21.0246,21.0246,554,0
+HF.US,D,20251013,000000,21.09,21.105,21.09,21.105,1361,0
+HF.US,D,20251014,000000,21.08,21.1544,21.08,21.1544,514,0
+HF.US,D,20251015,000000,21.17,21.1962,21.17,21.1962,233,0
+HF.US,D,20251016,000000,21.2358,21.2497,21.2,21.2172,1814,0
+HF.US,D,20251017,000000,21.2,21.21,21.2,21.2054,2225,0
+HF.US,D,20251020,000000,21.28,21.315,21.28,21.315,1554,0
+HF.US,D,20251021,000000,21.25,21.25,21.235,21.235,104,0
+HF.US,D,20251022,000000,21.2,21.215,21.18,21.215,2850,0
+HF.US,D,20251023,000000,21.22,21.245,21.22,21.245,829,0
+HF.US,D,20251024,000000,21.285,21.285,21.265,21.265,208,0
+HF.US,D,20251027,000000,21.274,21.274,21.265,21.265,360,0
+HF.US,D,20251028,000000,21.24,21.248,21.24,21.248,363,0
+HF.US,D,20251029,000000,21.27,21.27,21.15,21.1956,499,0
+HF.US,D,20251031,000000,21.16,21.18,21.14,21.1749,595,0
+HF.US,D,20251103,000000,21.14,21.165,21.14,21.165,475,0
+HF.US,D,20251104,000000,21.0632,21.07,21.0445,21.0445,1743,0
+HF.US,D,20251105,000000,21.09,21.14,21.09,21.1166,367,0
+HF.US,D,20251106,000000,21.06,21.1,21.06,21.0617,212,0
+HF.US,D,20251107,000000,21.02,21.1,21.02,21.0946,241,0
+HF.US,D,20251110,000000,21.16,21.25,21.16,21.225,606,0
+HF.US,D,20251111,000000,21.25,21.31,21.25,21.2916,506,0
+HF.US,D,20251112,000000,21.32,21.35,21.32,21.325,262,0
+HF.US,D,20251113,000000,21.27,21.27,21.1892,21.1892,1311,0
+HF.US,D,20251114,000000,21.13,21.19,21.1274,21.162,2399,0
+HF.US,D,20251117,000000,21.11,21.12,21.03,21.0313,786,0
+HF.US,D,20251118,000000,20.95,21.03,20.95,20.9971,616,0
+HF.US,D,20251119,000000,21,21.02,20.95,20.9798,1301,0
+HF.US,D,20251120,000000,21.05,21.05,20.8971,20.8971,736,0
+HF.US,D,20251121,000000,20.89,20.98,20.89,20.9392,553,0
+HF.US,D,20251124,000000,21,21.06,21,21.041,464,0
+HF.US,D,20251125,000000,21.0802,21.11,21.0802,21.11,889,0
+HF.US,D,20251126,000000,21.13,21.1802,21.13,21.1743,869,0
+HF.US,D,20251201,000000,21.18,21.25,21.1751,21.1751,770,0
+HF.US,D,20251202,000000,21.19,21.19,21.16,21.185,5667,0
+HF.US,D,20251203,000000,21.21,21.25,21.21,21.225,1310,0
+HF.US,D,20251204,000000,21.23,21.23,21.2197,21.2197,258,0
+HF.US,D,20251205,000000,21.28,21.3,21.2484,21.2484,2756,0
+HF.US,D,20251208,000000,21.236,21.236,21.1983,21.1983,3637,0
+HF.US,D,20251209,000000,21.23,21.3,21.2057,21.21,5840,0
+HF.US,D,20251210,000000,21.22,21.29,21.2,21.28,2091,0
+HF.US,D,20251211,000000,21.2475,21.31,21.2475,21.31,1867,0
+HF.US,D,20251212,000000,21.3129,21.3129,21.24,21.24,6434,0
+HF.US,D,20251215,000000,21.25,21.25,21.225,21.25,3564,0
+HF.US,D,20251216,000000,21.18,21.23,21.18,21.21,1632,0
+HF.US,D,20251217,000000,21.19,21.19,21.1551,21.1551,2307,0
+HF.US,D,20251218,000000,21.18,21.23,21.18,21.2077,2380,0
+HF.US,D,20251219,000000,21.255,21.27,21.25,21.27,929,0
+HF.US,D,20251222,000000,21.31,21.34,21.31,21.34,825,0
+HF.US,D,20251223,000000,21.34,21.38,21.32,21.36,1448,0
+HF.US,D,20251226,000000,21.42,21.42,21.405,21.405,829,0
+HF.US,D,20251230,000000,21.19,21.19,21.14,21.14,15600,0
+HF.US,D,20251231,000000,21.08,21.1,21.075,21.075,2108,0
+HF.US,D,20260102,000000,21.09,21.09,21.08,21.0875,1147,0
+HF.US,D,20260105,000000,21.14,21.1901,21.09,21.18,11647,0
+HF.US,D,20260106,000000,21.19,21.245,21.19,21.245,1081,0
+HF.US,D,20260107,000000,21.21,21.24,21.21,21.2164,290,0
+HF.US,D,20260108,000000,21.19,21.21,21.19,21.21,113,0
+HF.US,D,20260109,000000,21.25,21.2872,21.25,21.2872,526,0
+HF.US,D,20260112,000000,21.31,21.3401,21.31,21.3398,553,0
+HF.US,D,20260113,000000,21.31,21.3201,21.3,21.3045,1539,0
+HF.US,D,20260114,000000,21.28,21.3101,21.28,21.3101,1568,0
+HF.US,D,20260115,000000,21.36,21.36,21.31,21.315,3635,0
+HF.US,D,20260116,000000,21.31,21.33,21.31,21.3222,1303,0
+HF.US,D,20260120,000000,21.25,21.25,21.18,21.18,1448,0
+HF.US,D,20260121,000000,21.26,21.335,21.23,21.335,1616,0
+HF.US,D,20260122,000000,21.37,21.395,21.37,21.395,380,0
+HF.US,D,20260123,000000,21.4,21.4195,21.4,21.4195,358,0
+HF.US,D,20260127,000000,21.53,21.565,21.53,21.565,533,0
+HF.US,D,20260128,000000,21.59,21.62,21.575,21.6146,3871,0
+HF.US,D,20260129,000000,21.49,21.6201,21.49,21.6201,347,0
+HF.US,D,20260130,000000,21.46,21.46,21.4112,21.4112,364,0
+HF.US,D,20260203,000000,21.44,21.44,21.37,21.415,565,0
+HF.US,D,20260204,000000,21.41,21.41,21.34,21.384,2687,0
+HF.US,D,20260205,000000,21.25,21.28,21.19,21.228,3223,0
+HF.US,D,20260206,000000,21.32,21.355,21.29,21.355,474,0
+HF.US,D,20260209,000000,21.42,21.44,21.415,21.415,282,0
+HF.US,D,20260210,000000,21.42,21.42,21.405,21.405,1933,0
+HF.US,D,20260211,000000,21.42,21.425,21.4,21.425,493,0
+HF.US,D,20260212,000000,21.41,21.422,21.3462,21.3462,1211,0
+HF.US,D,20260213,000000,21.38,21.39,21.375,21.375,210,0
+HF.US,D,20260217,000000,21.34,21.39,21.34,21.355,491,0
+HF.US,D,20260218,000000,21.36,21.42,21.36,21.42,581,0
diff --git a/daily/us/nyse etfs/1/hmop.us.txt b/daily/us/nyse etfs/1/hmop.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3925d6df3636a244b9d9a9fb66b4bbd5437d9417
--- /dev/null
+++ b/daily/us/nyse etfs/1/hmop.us.txt	
@@ -0,0 +1,1840 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HMOP.US,D,20180809,000000,37.4828,37.4828,37.4828,37.4828,202.76099728325,0
+HMOP.US,D,20180815,000000,37.5605,37.5605,37.5605,37.5605,199.7496953434,0
+HMOP.US,D,20180817,000000,37.5795,37.5795,37.5795,37.5795,100.37673132834,0
+HMOP.US,D,20180821,000000,37.5227,37.5227,37.5227,37.5227,100.37673132834,0
+HMOP.US,D,20180907,000000,37.4967,37.4967,37.4967,37.4967,1055.9632135741,0
+HMOP.US,D,20180913,000000,37.4867,37.4867,37.4639,37.4739,3039.4074246222,0
+HMOP.US,D,20180914,000000,37.4679,37.4679,37.4509,37.4509,1228.6111914589,0
+HMOP.US,D,20180917,000000,37.432,37.4479,37.432,37.4479,3620.5886990133,0
+HMOP.US,D,20180918,000000,37.4141,37.4141,37.4141,37.4141,270.01340727324,0
+HMOP.US,D,20180919,000000,37.3921,37.3921,37.3921,37.3921,1458.4739062008,0
+HMOP.US,D,20180920,000000,37.3643,37.3643,37.3643,37.3643,106.39933520804,0
+HMOP.US,D,20180921,000000,37.3643,37.3643,37.3643,37.3643,177.66681445116,0
+HMOP.US,D,20180924,000000,37.3643,37.3643,37.3643,37.3643,276.03601115294,0
+HMOP.US,D,20180926,000000,37.3204,37.3204,37.3204,37.3204,171.64421057146,0
+HMOP.US,D,20180928,000000,37.3921,37.3921,37.3921,37.3921,104.39180058147,0
+HMOP.US,D,20181002,000000,37.4021,37.4091,37.4021,37.4091,263883.40029101,0
+HMOP.US,D,20181003,000000,37.3553,37.3553,37.3553,37.3553,543.03811648632,0
+HMOP.US,D,20181004,000000,37.3553,37.3553,37.3553,37.3553,12.045207759401,0
+HMOP.US,D,20181010,000000,37.154,37.154,37.154,37.154,316471.77360124,0
+HMOP.US,D,20181011,000000,37.1242,37.1441,37.0584,37.1341,4630.3786161764,0
+HMOP.US,D,20181016,000000,37.154,37.154,37.154,37.154,474666.50594202,0
+HMOP.US,D,20181023,000000,37.2028,37.2766,37.2028,37.2766,688008.21447459,0
+HMOP.US,D,20181024,000000,37.2965,37.2965,37.2387,37.2387,392.47301949381,0
+HMOP.US,D,20181030,000000,37.2397,37.2397,37.2108,37.2108,674525.61192257,0
+HMOP.US,D,20181102,000000,37.1052,37.1052,37.0873,37.0873,2106.9075905819,0
+HMOP.US,D,20181108,000000,37.0962,37.0982,37.0873,37.0962,10788.49108317,0
+HMOP.US,D,20181112,000000,37.2477,37.2477,37.2477,37.2477,1051.948144321,0
+HMOP.US,D,20181115,000000,37.2666,37.2666,37.2666,37.2666,1053.9556789476,0
+HMOP.US,D,20181116,000000,37.3134,37.3134,37.3134,37.3134,321.20554025069,0
+HMOP.US,D,20181123,000000,37.428,37.428,37.428,37.428,319.19800562412,0
+HMOP.US,D,20181129,000000,37.4768,37.4768,37.4768,37.4768,1093.1026041656,0
+HMOP.US,D,20181204,000000,37.6103,37.6263,37.6103,37.6263,2385.9549036747,0
+HMOP.US,D,20181210,000000,37.8145,37.8145,37.8145,37.8145,1.0037673132834,0
+HMOP.US,D,20181211,000000,37.8185,37.8185,37.8145,37.8145,9919.2285898666,0
+HMOP.US,D,20181212,000000,37.7847,37.7847,37.7847,37.7847,1.0037673132834,0
+HMOP.US,D,20181213,000000,37.7657,37.7657,37.7657,37.7657,1.0037673132834,0
+HMOP.US,D,20181214,000000,37.7329,37.7577,37.7329,37.7577,1578.9259837948,0
+HMOP.US,D,20181217,000000,37.7657,37.7657,37.7657,37.7657,1.0037673132834,0
+HMOP.US,D,20181218,000000,37.8045,37.8045,37.8045,37.8045,1.0037673132834,0
+HMOP.US,D,20181219,000000,37.8773,37.8963,37.8773,37.8773,1578.9259837948,0
+HMOP.US,D,20181220,000000,37.9241,37.9241,37.9191,37.9191,67951.032040033,0
+HMOP.US,D,20181221,000000,38.0048,38.0048,38.0048,38.0048,1.0037673132834,0
+HMOP.US,D,20181224,000000,37.9919,37.9919,37.9919,37.9919,1.0037673132834,0
+HMOP.US,D,20181226,000000,38.0178,38.0178,37.9919,37.9919,3953.8394470233,0
+HMOP.US,D,20181227,000000,37.9998,37.9998,37.9998,37.9998,1.0037673132834,0
+HMOP.US,D,20181228,000000,37.9819,38.0277,37.9819,38.0277,4166.6381174394,0
+HMOP.US,D,20181231,000000,38.0507,38.0507,38.0367,38.0367,272.0209418998,0
+HMOP.US,D,20190102,000000,38.0965,38.0965,38.0467,38.0467,3953.8394470233,0
+HMOP.US,D,20190103,000000,38.1523,38.2011,38.1523,38.1622,3148.8180617701,0
+HMOP.US,D,20190104,000000,38.1622,38.1622,38.1044,38.1572,1794.7359561507,0
+HMOP.US,D,20190107,000000,38.1672,38.1672,38.1672,38.1672,157.5914681855,0
+HMOP.US,D,20190108,000000,38.1672,38.1672,38.1672,38.1672,15.056509699251,0
+HMOP.US,D,20190109,000000,38.1722,38.1911,38.1373,38.1373,3354.5903609932,0
+HMOP.US,D,20190110,000000,38.1582,38.1622,38.1094,38.1094,262.98703608025,0
+HMOP.US,D,20190111,000000,38.1523,38.1523,38.1044,38.1044,12991.760335827,0
+HMOP.US,D,20190114,000000,38.1523,38.211,38.1523,38.1772,8132.5227722222,0
+HMOP.US,D,20190115,000000,38.2578,38.2578,38.1911,38.206,11718.983382584,0
+HMOP.US,D,20190116,000000,38.2011,38.211,38.2011,38.211,2191.2240448977,0
+HMOP.US,D,20190117,000000,38.2011,38.2011,38.2011,38.2011,1.0037673132834,0
+HMOP.US,D,20190118,000000,38.211,38.211,38.211,38.211,1.0037673132834,0
+HMOP.US,D,20190122,000000,38.216,38.216,38.216,38.216,1.0037673132834,0
+HMOP.US,D,20190123,000000,38.238,38.239,38.206,38.206,778.92343510793,0
+HMOP.US,D,20190124,000000,38.3136,38.3136,38.1822,38.1872,758.84808884226,0
+HMOP.US,D,20190125,000000,38.1911,38.3126,38.1722,38.1722,12465.786263666,0
+HMOP.US,D,20190128,000000,38.2011,38.2011,38.1961,38.1961,15069.558674324,0
+HMOP.US,D,20190129,000000,38.2041,38.2578,38.2041,38.239,15711.969754825,0
+HMOP.US,D,20190130,000000,38.2479,38.2678,38.2479,38.2578,2680.0587264667,0
+HMOP.US,D,20190131,000000,38.2578,38.2898,38.2578,38.2898,1680.3064824364,0
+HMOP.US,D,20190201,000000,38.3296,38.3436,38.3226,38.3436,811.04398913299,0
+HMOP.US,D,20190204,000000,38.3724,38.3824,38.3486,38.3486,15026.396679853,0
+HMOP.US,D,20190205,000000,38.3535,38.3535,38.2948,38.3336,6280.5720792143,0
+HMOP.US,D,20190206,000000,38.3336,38.3336,38.3336,38.3336,1.0037673132834,0
+HMOP.US,D,20190207,000000,38.3824,38.3824,38.3535,38.3535,104.39180058147,0
+HMOP.US,D,20190208,000000,38.4392,38.4562,38.4282,38.4282,2343.7966765168,0
+HMOP.US,D,20190211,000000,38.489,38.5238,38.485,38.485,13364.158009056,0
+HMOP.US,D,20190212,000000,38.49,38.49,38.49,38.49,90.339058195507,0
+HMOP.US,D,20190213,000000,38.465,38.494,38.465,38.491,1883.0674797197,0
+HMOP.US,D,20190214,000000,38.6494,38.6494,38.4182,38.5338,24705.724881844,0
+HMOP.US,D,20190215,000000,38.5428,38.5518,38.5238,38.5248,5881.0726885275,0
+HMOP.US,D,20190219,000000,38.5518,38.5518,38.5518,38.5518,50.18836566417,0
+HMOP.US,D,20190220,000000,38.6006,38.6106,38.5946,38.6106,7403.7877027784,0
+HMOP.US,D,20190221,000000,38.6106,38.6106,38.5717,38.5717,1778.6756791382,0
+HMOP.US,D,20190222,000000,38.6106,38.6106,38.5906,38.5906,1156.3399449025,0
+HMOP.US,D,20190225,000000,38.6006,38.6006,38.6006,38.6006,84.316454315806,0
+HMOP.US,D,20190226,000000,38.755,38.755,38.5936,38.6106,169834.41810561,0
+HMOP.US,D,20190227,000000,38.6314,38.6344,38.6314,38.6344,359.34869815546,0
+HMOP.US,D,20190228,000000,38.6304,38.6693,38.6304,38.6304,1302.8899726419,0
+HMOP.US,D,20190301,000000,38.7082,38.7082,38.5906,38.6106,422.58603889232,0
+HMOP.US,D,20190304,000000,38.5618,38.6304,38.5618,38.5906,2770.3977846622,0
+HMOP.US,D,20190305,000000,38.5956,38.6783,38.5936,38.6205,4930.5050428481,0
+HMOP.US,D,20190306,000000,38.6394,38.6394,38.6205,38.6205,1006.7786152233,0
+HMOP.US,D,20190307,000000,38.6783,38.6783,38.6394,38.6394,641.4073131881,0
+HMOP.US,D,20190308,000000,38.7351,38.745,38.7082,38.7082,11755.119005862,0
+HMOP.US,D,20190311,000000,38.768,38.768,38.755,38.755,1371.1461499451,0
+HMOP.US,D,20190312,000000,38.7749,38.7749,38.7749,38.7749,80.301385062673,0
+HMOP.US,D,20190313,000000,38.7958,38.7958,38.7749,38.7749,1743.5438231733,0
+HMOP.US,D,20190314,000000,38.8218,38.8317,38.745,38.7879,1132.2495293837,0
+HMOP.US,D,20190315,000000,38.7899,38.8218,38.745,38.7919,6515.4536305226,0
+HMOP.US,D,20190318,000000,38.8367,38.8367,38.8218,38.8218,2439.1545712787,0
+HMOP.US,D,20190319,000000,38.9553,38.9553,38.8417,38.8556,818.07036032598,0
+HMOP.US,D,20190320,000000,38.8666,38.8875,38.8666,38.8825,1178.4228257947,0
+HMOP.US,D,20190321,000000,38.9174,38.9174,38.8975,38.8975,1336.0142939802,0
+HMOP.US,D,20190322,000000,39.0031,39.1665,39.0031,39.1197,16784.997012725,0
+HMOP.US,D,20190325,000000,39.1953,39.1953,39.0778,39.0778,491.84598350887,0
+HMOP.US,D,20190326,000000,39.1127,39.1137,39.0827,39.1137,2212.3031584766,0
+HMOP.US,D,20190327,000000,39.1485,39.1485,39.1325,39.1325,189.71202221056,0
+HMOP.US,D,20190328,000000,39.2899,39.2899,39.1515,39.1715,9249.7157919066,0
+HMOP.US,D,20190329,000000,39.1903,39.1903,39.1903,39.1903,18.067811639101,0
+HMOP.US,D,20190401,000000,39.1853,39.2341,39.1853,39.1903,2756.3450422762,0
+HMOP.US,D,20190402,000000,39.1107,39.1525,39.1107,39.1525,8696.6400022875,0
+HMOP.US,D,20190403,000000,39.1525,39.1525,39.1525,39.1525,127.47844878699,0
+HMOP.US,D,20190404,000000,39.0837,39.1355,39.0837,39.1057,3343.548920547,0
+HMOP.US,D,20190405,000000,39.1375,39.1375,39.1137,39.1246,840.15324121821,0
+HMOP.US,D,20190408,000000,39.0837,39.1147,39.0827,39.1147,1084.0686983461,0
+HMOP.US,D,20190409,000000,39.1485,39.1665,39.1017,39.1665,3879.5606658404,0
+HMOP.US,D,20190410,000000,39.2811,39.2811,39.1665,39.1953,14751.364436013,0
+HMOP.US,D,20190411,000000,39.1853,39.1853,39.1485,39.1485,637.39224393496,0
+HMOP.US,D,20190412,000000,39.1296,39.1725,39.1296,39.1665,486.82714694245,0
+HMOP.US,D,20190415,000000,39.1575,39.1575,39.1575,39.1575,74.278781182972,0
+HMOP.US,D,20190416,000000,39.1675,39.1953,39.1675,39.1804,899.37551270193,0
+HMOP.US,D,20190417,000000,39.1853,39.285,39.1575,39.1575,9876.0665953955,0
+HMOP.US,D,20190418,000000,39.1665,39.1715,39.1385,39.1385,1427.357119489,0
+HMOP.US,D,20190422,000000,39.1863,39.1953,39.1565,39.1575,2536.5200006672,0
+HMOP.US,D,20190423,000000,39.1415,39.3368,39.1286,39.1903,19414.867373527,0
+HMOP.US,D,20190424,000000,39.2143,39.2541,39.2053,39.2293,6235.4025501165,0
+HMOP.US,D,20190425,000000,39.2731,39.4145,39.2631,39.2631,14507.448978885,0
+HMOP.US,D,20190426,000000,39.2899,39.4444,39.2341,39.3617,24953.655408226,0
+HMOP.US,D,20190429,000000,39.3269,39.4245,39.3269,39.3817,20130.553467899,0
+HMOP.US,D,20190430,000000,39.3946,39.4543,39.3926,39.3995,7279.3205559313,0
+HMOP.US,D,20190501,000000,39.4743,39.4833,39.3567,39.3567,20934.571085839,0
+HMOP.US,D,20190502,000000,39.4345,39.4345,39.3767,39.3767,9177.4445453502,0
+HMOP.US,D,20190503,000000,39.4633,39.4633,39.4195,39.4195,10396.018063676,0
+HMOP.US,D,20190506,000000,39.4793,39.5799,39.4543,39.5161,6112.942937896,0
+HMOP.US,D,20190507,000000,39.5709,39.5709,39.4643,39.5261,9913.2059859869,0
+HMOP.US,D,20190508,000000,39.5899,39.5899,39.5022,39.5311,8124.4926337159,0
+HMOP.US,D,20190509,000000,39.6377,39.6377,39.5311,39.5759,11699.911803631,0
+HMOP.US,D,20190510,000000,39.6287,39.6367,39.5998,39.6048,10259.50570907,0
+HMOP.US,D,20190513,000000,39.7144,39.7244,39.6566,39.6895,11763.149144368,0
+HMOP.US,D,20190514,000000,39.6875,39.7343,39.6506,39.6895,8293.1255423475,0
+HMOP.US,D,20190515,000000,39.7194,39.802,39.7194,39.7532,10511.451304703,0
+HMOP.US,D,20190516,000000,39.7592,39.7831,39.7383,39.7831,63218.269157903,0
+HMOP.US,D,20190517,000000,39.7632,39.7742,39.7632,39.7632,1021.8351249225,0
+HMOP.US,D,20190520,000000,39.7911,39.821,39.7343,39.7782,17209.590586244,0
+HMOP.US,D,20190521,000000,39.802,39.802,39.7443,39.7443,8217.8429938513,0
+HMOP.US,D,20190522,000000,39.7552,39.7732,39.7194,39.7343,25177.495519088,0
+HMOP.US,D,20190523,000000,39.802,39.8608,39.802,39.831,12075.320778799,0
+HMOP.US,D,20190524,000000,39.833,39.8508,39.7931,39.826,15247.225488775,0
+HMOP.US,D,20190528,000000,39.817,39.8808,39.817,39.8558,16845.223051522,0
+HMOP.US,D,20190529,000000,39.9534,39.9534,39.8608,39.8608,19378.731750249,0
+HMOP.US,D,20190530,000000,39.9446,39.9446,39.821,39.8808,20572.211085744,0
+HMOP.US,D,20190531,000000,39.9196,39.9934,39.8708,39.9634,37553.946491872,0
+HMOP.US,D,20190603,000000,39.9614,39.9964,39.9614,39.9964,943.5412744864,0
+HMOP.US,D,20190604,000000,40.0132,40.0522,39.9455,39.9984,3043.4224938753,0
+HMOP.US,D,20190605,000000,40.0422,40.0522,39.9634,40.0132,12587.242108574,0
+HMOP.US,D,20190606,000000,40.0482,40.072,39.9734,40.0182,9236.6668168339,0
+HMOP.US,D,20190607,000000,40.1388,40.1388,40.057,40.057,4585.2090870786,0
+HMOP.US,D,20190610,000000,40.0422,40.082,40.0033,40.0082,25973.482998521,0
+HMOP.US,D,20190611,000000,40.062,40.062,40.0152,40.0322,3744.0520785471,0
+HMOP.US,D,20190612,000000,40.08,40.08,40.0232,40.0232,13799.793023021,0
+HMOP.US,D,20190613,000000,40.0052,40.071,39.9834,40.0232,5412.3133532241,0
+HMOP.US,D,20190614,000000,40.0282,40.0522,39.9934,40.0232,8761.8848776509,0
+HMOP.US,D,20190617,000000,40.0512,40.0512,40.0322,40.0322,618.32066498258,0
+HMOP.US,D,20190618,000000,40.09,40.09,40.0222,40.062,12327.266374434,0
+HMOP.US,D,20190619,000000,40.0422,40.1089,40.0422,40.057,8701.6588388539,0
+HMOP.US,D,20190620,000000,40.1676,40.1676,40.0452,40.077,4861.2450982315,0
+HMOP.US,D,20190621,000000,40.1288,40.1288,40.0232,40.0232,1074.0310252132,0
+HMOP.US,D,20190624,000000,40.105,40.1538,40.105,40.1538,4669.5255413944,0
+HMOP.US,D,20190625,000000,40.1856,40.1856,40.1288,40.1308,5294.87257757,0
+HMOP.US,D,20190626,000000,40.099,40.1138,40.099,40.1138,1721.460942281,0
+HMOP.US,D,20190627,000000,40.1676,40.1676,40.072,40.1089,2236.3935739954,0
+HMOP.US,D,20190628,000000,40.062,40.09,40.062,40.09,686.57684228585,0
+HMOP.US,D,20190701,000000,40.1288,40.1766,40.072,40.099,10649.971193937,0
+HMOP.US,D,20190702,000000,40.2334,40.2334,40.082,40.104,1852.9544603212,0
+HMOP.US,D,20190703,000000,40.0322,40.1488,40.0322,40.1288,1389.2139615842,0
+HMOP.US,D,20190705,000000,40.0132,40.1956,40.0132,40.1488,3019.3320783565,0
+HMOP.US,D,20190708,000000,40.1676,40.2254,40.1388,40.1956,10027.635459701,0
+HMOP.US,D,20190709,000000,40.1676,40.1676,40.1388,40.1676,2072.7795019302,0
+HMOP.US,D,20190710,000000,40.2046,40.2633,40.1956,40.2046,11546.335404699,0
+HMOP.US,D,20190711,000000,40.2234,40.2234,40.2046,40.2095,3762.1198901862,0
+HMOP.US,D,20190712,000000,40.2145,40.2733,40.2145,40.2434,4473.7909153042,0
+HMOP.US,D,20190715,000000,40.1956,40.2922,40.1956,40.2195,8388.4834371094,0
+HMOP.US,D,20190716,000000,40.3012,40.3012,40.1966,40.2434,9592.0004457363,0
+HMOP.US,D,20190717,000000,40.2613,40.3012,40.2594,40.2922,5651.2099737856,0
+HMOP.US,D,20190718,000000,40.3291,40.34,40.3012,40.3161,4674.5443779608,0
+HMOP.US,D,20190719,000000,40.35,40.359,40.3151,40.33,8406.5512487485,0
+HMOP.US,D,20190722,000000,40.35,40.3789,40.33,40.359,7214.0756805679,0
+HMOP.US,D,20190723,000000,40.3888,40.3888,40.359,40.359,7289.3582290641,0
+HMOP.US,D,20190724,000000,40.3789,40.3888,40.359,40.3789,4027.114460893,0
+HMOP.US,D,20190725,000000,40.3938,40.4177,40.3789,40.4068,9660.2566230395,0
+HMOP.US,D,20190726,000000,40.4177,40.4377,40.2832,40.4237,17336.065267718,0
+HMOP.US,D,20190729,000000,40.4177,40.4387,40.4008,40.4277,1393.2290308374,0
+HMOP.US,D,20190730,000000,40.5243,40.5243,40.4108,40.4177,7828.3812762973,0
+HMOP.US,D,20190731,000000,40.4964,40.4964,40.3281,40.4078,4587.2166217052,0
+HMOP.US,D,20190801,000000,40.4138,40.5731,40.4138,40.5293,4590.227923645,0
+HMOP.US,D,20190802,000000,40.6031,40.613,40.5821,40.5831,23033.448537914,0
+HMOP.US,D,20190805,000000,40.7585,40.7585,40.6668,40.7047,3767.1387267526,0
+HMOP.US,D,20190806,000000,40.7186,40.7385,40.7156,40.7285,4363.376510843,0
+HMOP.US,D,20190807,000000,40.8441,40.9298,40.7873,40.8351,16663.541167818,0
+HMOP.US,D,20190808,000000,40.8441,40.8481,40.8073,40.8351,7764.1401682472,0
+HMOP.US,D,20190809,000000,40.8252,40.8531,40.7385,40.8013,2770.3977846622,0
+HMOP.US,D,20190812,000000,40.9866,40.9866,40.8829,40.9099,15767.176957056,0
+HMOP.US,D,20190813,000000,40.9507,40.9507,40.9029,40.9159,5030.8817741764,0
+HMOP.US,D,20190814,000000,40.9777,41.0354,40.9487,41.0065,5791.7373976453,0
+HMOP.US,D,20190815,000000,41.1549,41.1549,41.0215,41.0215,5338.0345720412,0
+HMOP.US,D,20190816,000000,41.0295,41.0513,41.0295,41.0463,1049.9406096944,0
+HMOP.US,D,20190819,000000,43.0896,43.0896,41.0115,41.0215,3967.8921894093,0
+HMOP.US,D,20190820,000000,40.9587,41.0703,40.9587,41.0703,4445.6854305322,0
+HMOP.US,D,20190821,000000,41.0225,41.0463,40.9935,41.0115,1485.5756236594,0
+HMOP.US,D,20190822,000000,40.9866,41.0065,40.9587,40.9777,18480.360004861,0
+HMOP.US,D,20190823,000000,40.9995,41.0065,40.9995,41.0065,375.40897516799,0
+HMOP.US,D,20190826,000000,41.0145,41.0663,40.9687,41.0215,3619.5849317,0
+HMOP.US,D,20190827,000000,41.0424,41.0862,41.0414,41.0414,970.64299194506,0
+HMOP.US,D,20190828,000000,41.1251,41.145,41.1001,41.1001,19890.653080024,0
+HMOP.US,D,20190829,000000,41.1151,41.1151,41.0354,41.0663,3934.767868071,0
+HMOP.US,D,20190830,000000,41.0364,41.0364,40.9866,41.0065,1038.8991692483,0
+HMOP.US,D,20190903,000000,41.0265,41.0763,41.0265,41.0763,6074.7997799912,0
+HMOP.US,D,20190904,000000,41.0733,41.0813,39.0718,41.0813,593.22648215049,0
+HMOP.US,D,20190905,000000,41.0763,41.0763,40.9387,40.9387,4749.8269264571,0
+HMOP.US,D,20190906,000000,40.9029,40.9975,40.9029,40.9587,5034.8968434296,0
+HMOP.US,D,20190909,000000,40.9298,40.9587,40.8581,40.8581,8948.5855979216,0
+HMOP.US,D,20190910,000000,40.9119,40.9119,40.8103,40.8103,5234.646538773,0
+HMOP.US,D,20190911,000000,40.8013,40.8013,40.6608,40.7127,10778.453410038,0
+HMOP.US,D,20190912,000000,40.6319,40.7525,40.6319,40.7127,2648.9419397549,0
+HMOP.US,D,20190913,000000,40.6887,40.6887,40.5542,40.5542,4020.0880897001,0
+HMOP.US,D,20190916,000000,40.5622,40.5622,40.4984,40.4994,2838.6539619655,0
+HMOP.US,D,20190917,000000,40.4367,40.4815,40.4367,40.4416,1773.6568425718,0
+HMOP.US,D,20190918,000000,40.4665,40.5373,40.4665,40.5373,6783.4595031693,0
+HMOP.US,D,20190919,000000,40.608,40.612,40.5423,40.5971,8563.1389496208,0
+HMOP.US,D,20190920,000000,40.618,40.6708,40.618,40.6708,1326.9803881607,0
+HMOP.US,D,20190923,000000,40.6797,40.7863,40.6797,40.7475,2934.0118567274,0
+HMOP.US,D,20190924,000000,40.8063,40.8063,40.8063,40.8063,94.35412744864,0
+HMOP.US,D,20190925,000000,40.8441,40.8441,40.7963,40.7963,7239.1698633999,0
+HMOP.US,D,20190926,000000,40.7734,40.7863,40.7176,40.7625,3145.8067598302,0
+HMOP.US,D,20190927,000000,40.8153,40.8341,40.7665,40.8013,2403.0189480005,0
+HMOP.US,D,20190930,000000,40.7535,40.7535,40.6987,40.7275,363.36376740859,0
+HMOP.US,D,20191001,000000,40.7206,40.7863,40.7206,40.7525,1162.3625487822,0
+HMOP.US,D,20191002,000000,40.8153,40.8341,40.7943,40.8063,9136.2900855056,0
+HMOP.US,D,20191003,000000,40.8631,40.9587,40.8341,40.9159,4888.3468156902,0
+HMOP.US,D,20191004,000000,40.9687,40.9687,40.9337,40.9337,818.07036032598,0
+HMOP.US,D,20191007,000000,41.0035,41.0185,40.9387,40.9537,5323.9818296552,0
+HMOP.US,D,20191008,000000,41.3482,41.3482,41.0305,41.0573,1108.1591138649,0
+HMOP.US,D,20191009,000000,41.0553,41.0563,41.0344,41.0523,1441.409861875,0
+HMOP.US,D,20191010,000000,41.0573,41.0573,40.9767,41.0374,10132.027260283,0
+HMOP.US,D,20191011,000000,40.9627,40.9627,40.8631,40.8829,6332.767979505,0
+HMOP.US,D,20191014,000000,40.8441,40.9337,40.7665,40.8531,8258.9974536959,0
+HMOP.US,D,20191015,000000,40.7863,40.8829,40.7863,40.8441,6951.0886444876,0
+HMOP.US,D,20191016,000000,40.8571,40.8829,40.7863,40.7963,3194.9913581811,0
+HMOP.US,D,20191017,000000,40.8233,40.8531,40.7375,40.7763,5693.3682009435,0
+HMOP.US,D,20191018,000000,40.8063,40.8153,40.7913,40.7913,14199.292413707,0
+HMOP.US,D,20191021,000000,40.7833,40.7913,40.7575,40.7763,3031.3772861159,0
+HMOP.US,D,20191022,000000,40.7803,40.7803,40.7176,40.7425,184063.82353872,0
+HMOP.US,D,20191023,000000,40.7625,40.7763,40.7127,40.7127,3910.6774525522,0
+HMOP.US,D,20191024,000000,40.7475,40.7665,40.7127,40.7127,44492.9899286,0
+HMOP.US,D,20191025,000000,40.7665,40.7863,40.7176,40.7176,3905.6586159857,0
+HMOP.US,D,20191028,000000,40.7475,40.7853,40.6887,40.7176,9871.047758829,0
+HMOP.US,D,20191029,000000,40.6797,40.7475,40.6797,40.7087,3890.6021062865,0
+HMOP.US,D,20191030,000000,40.7216,40.7963,40.7216,40.7475,6488.351913064,0
+HMOP.US,D,20191031,000000,40.8929,40.8929,40.8063,40.8291,3262.2437681711,0
+HMOP.US,D,20191101,000000,40.8391,40.8651,40.8083,40.8391,2190.2202775844,0
+HMOP.US,D,20191104,000000,40.8341,40.8341,40.7863,40.7913,5678.3116912442,0
+HMOP.US,D,20191105,000000,40.7445,40.7445,40.7196,40.7226,6860.7495862921,0
+HMOP.US,D,20191106,000000,40.7275,40.7575,40.7146,40.7555,3615.5698624468,0
+HMOP.US,D,20191107,000000,40.7087,40.7087,40.6219,40.6219,10210.321110718,0
+HMOP.US,D,20191108,000000,40.5921,40.612,40.5921,40.612,5037.9081453694,0
+HMOP.US,D,20191111,000000,40.7176,40.7176,40.606,40.6219,913.4282550879,0
+HMOP.US,D,20191112,000000,40.612,40.6239,40.609,40.6219,5593.9952369284,0
+HMOP.US,D,20191113,000000,40.6509,40.6737,40.6219,40.6608,6908.9304173297,0
+HMOP.US,D,20191114,000000,40.6887,40.7176,40.6777,40.7127,2049.6928537247,0
+HMOP.US,D,20191115,000000,40.7963,40.7963,40.7166,40.7226,6461.2501956053,0
+HMOP.US,D,20191118,000000,40.7235,40.7665,40.7235,40.7425,15276.33474086,0
+HMOP.US,D,20191119,000000,40.7665,40.7665,40.7375,40.7375,2336.7703053238,0
+HMOP.US,D,20191120,000000,40.7913,40.8252,40.7763,40.8103,6354.8508603973,0
+HMOP.US,D,20191121,000000,40.8341,40.8661,40.7863,40.8661,147588.92690863,0
+HMOP.US,D,20191122,000000,40.8731,40.8969,40.8341,40.8561,17220.63202669,0
+HMOP.US,D,20191125,000000,40.8731,40.8731,40.8441,40.8441,1257.7204435441,0
+HMOP.US,D,20191126,000000,40.9029,40.9697,40.9029,40.9397,12616.351360659,0
+HMOP.US,D,20191127,000000,40.9397,40.9397,40.8979,40.8979,20806.088869739,0
+HMOP.US,D,20191129,000000,40.9397,40.9397,40.8631,40.8979,2927.9892528477,0
+HMOP.US,D,20191202,000000,40.8789,40.8929,40.8341,40.8741,7548.3301958912,0
+HMOP.US,D,20191203,000000,40.9029,40.9985,40.8731,40.9347,17458.524879938,0
+HMOP.US,D,20191204,000000,40.9885,40.9885,40.9209,40.9347,19172.959451027,0
+HMOP.US,D,20191205,000000,40.9397,40.9597,40.9337,40.9347,11010.323659405,0
+HMOP.US,D,20191206,000000,40.9885,40.9885,40.9119,40.9298,4570.1525773794,0
+HMOP.US,D,20191209,000000,40.9597,40.9985,40.9209,40.9866,10798.528756303,0
+HMOP.US,D,20191210,000000,40.9697,40.9885,40.9497,40.9707,10251.475570563,0
+HMOP.US,D,20191211,000000,40.9885,41.0285,40.9777,41.0085,68433.844117723,0
+HMOP.US,D,20191212,000000,41.0285,41.0334,40.9787,40.9885,9375.186706067,0
+HMOP.US,D,20191213,000000,40.9985,41.0783,40.9787,41.0285,11758.130307802,0
+HMOP.US,D,20191216,000000,41.0972,41.0972,40.9885,41.0035,15209.08233087,0
+HMOP.US,D,20191217,000000,40.9985,41.0384,40.9497,41.0035,11233.160002955,0
+HMOP.US,D,20191218,000000,41.0972,41.0972,40.9497,40.9935,8284.091636528,0
+HMOP.US,D,20191219,000000,41.0583,41.0583,40.9288,41.0085,9640.1812767739,0
+HMOP.US,D,20191220,000000,40.9697,41.0085,40.9597,40.9787,14208.326319527,0
+HMOP.US,D,20191223,000000,40.9935,41.0384,40.9697,40.9767,7710.9405006431,0
+HMOP.US,D,20191224,000000,41.0483,41.0483,41.0135,41.0135,2040.6589479052,0
+HMOP.US,D,20191226,000000,41.0384,41.0384,40.9597,41.0045,5005.7875913444,0
+HMOP.US,D,20191227,000000,41.0285,41.0583,41.0075,41.0334,8493.8790050042,0
+HMOP.US,D,20191230,000000,40.9885,40.9885,40.9298,40.9397,10382.969088604,0
+HMOP.US,D,20191231,000000,40.9985,40.9985,40.8053,40.8481,9987.4847671699,0
+HMOP.US,D,20200102,000000,40.9885,40.9885,40.8829,40.9119,9022.8643791046,0
+HMOP.US,D,20200103,000000,40.9985,41.0285,40.9787,41.0085,3303.3982280157,0
+HMOP.US,D,20200106,000000,41.147,41.147,41.0285,41.0483,3767.1387267526,0
+HMOP.US,D,20200107,000000,41.0683,41.0972,41.0583,41.0882,3762.1198901862,0
+HMOP.US,D,20200108,000000,41.1121,41.137,41.0882,41.137,9830.8970662977,0
+HMOP.US,D,20200109,000000,41.1171,41.1271,41.0783,41.1251,15173.950474905,0
+HMOP.US,D,20200110,000000,41.137,41.147,41.1321,41.1321,4656.4765663217,0
+HMOP.US,D,20200113,000000,41.147,41.1649,41.0972,41.1629,385323.1849213,0
+HMOP.US,D,20200114,000000,41.2068,41.2068,41.147,41.1719,4429.6251535197,0
+HMOP.US,D,20200115,000000,41.2267,41.2367,41.2117,41.2267,6797.5122455552,0
+HMOP.US,D,20200116,000000,41.2416,41.2695,41.2406,41.2596,9366.1528002475,0
+HMOP.US,D,20200117,000000,41.2596,41.2745,41.2456,41.2645,8184.7186725129,0
+HMOP.US,D,20200121,000000,41.2745,41.3223,41.2745,41.3134,51842.574196462,0
+HMOP.US,D,20200122,000000,41.3134,41.3422,41.3134,41.3273,10526.507814403,0
+HMOP.US,D,20200123,000000,41.3722,41.4329,41.3472,41.397,8377.4419966633,0
+HMOP.US,D,20200124,000000,41.402,41.694,41.3761,41.4299,22971.214964491,0
+HMOP.US,D,20200127,000000,41.5574,41.5574,41.4488,41.5286,13442.451859491,0
+HMOP.US,D,20200128,000000,41.3622,41.5086,41.3622,41.4937,10445.202662027,0
+HMOP.US,D,20200129,000000,41.5286,41.5774,41.5086,41.5654,9441.4353487437,0
+HMOP.US,D,20200130,000000,41.5992,41.6132,41.5694,41.5704,12234.919781611,0
+HMOP.US,D,20200131,000000,41.5894,41.6082,41.5694,41.6082,4717.706372432,0
+HMOP.US,D,20200203,000000,41.5794,41.6382,41.5694,41.5992,19752.133190791,0
+HMOP.US,D,20200204,000000,41.5794,41.5794,41.5206,41.5395,57704.575306037,0
+HMOP.US,D,20200205,000000,41.5206,41.5206,41.4808,41.4907,10629.895847671,0
+HMOP.US,D,20200206,000000,41.4708,41.4917,41.4708,41.4758,15982.986929412,0
+HMOP.US,D,20200207,000000,41.5206,41.5395,41.5156,41.5206,12725.761997807,0
+HMOP.US,D,20200210,000000,41.5346,41.5594,41.5326,41.5395,7130.7629935653,0
+HMOP.US,D,20200211,000000,41.5894,41.5894,41.5206,41.5544,16378.471250845,0
+HMOP.US,D,20200212,000000,41.5544,41.5594,41.5206,41.5445,26081.889868356,0
+HMOP.US,D,20200213,000000,41.5375,41.5694,41.5106,41.5445,52746.96854573,0
+HMOP.US,D,20200214,000000,41.5894,41.5992,41.5644,41.5844,11768.167980935,0
+HMOP.US,D,20200218,000000,41.6481,41.677,41.6022,41.6382,16129.536957151,0
+HMOP.US,D,20200219,000000,41.6382,41.658,41.6282,41.658,3370.6506380057,0
+HMOP.US,D,20200220,000000,41.667,41.7358,41.6282,41.686,58228.541843571,0
+HMOP.US,D,20200221,000000,41.7458,41.8524,41.7458,41.8124,9577.9477033503,0
+HMOP.US,D,20200224,000000,41.9022,41.9908,41.9022,41.946,10351.852301892,0
+HMOP.US,D,20200225,000000,41.8822,42.0595,41.8822,42.0097,9437.4202794906,0
+HMOP.US,D,20200226,000000,42.0197,42.0695,41.941,42.0197,13293.894297126,0
+HMOP.US,D,20200227,000000,42.0297,42.0297,41.9609,42.0008,4046.1860398454,0
+HMOP.US,D,20200228,000000,42.0267,42.1193,41.9609,41.9968,19642.722553643,0
+HMOP.US,D,20200302,000000,41.9709,42.0695,41.9709,42.0028,8298.1443789139,0
+HMOP.US,D,20200303,000000,42.0894,42.0894,41.9778,42.0018,12407.567759497,0
+HMOP.US,D,20200304,000000,42.0595,42.0595,41.941,42.0008,22160.170975358,0
+HMOP.US,D,20200305,000000,42.0795,42.0795,41.9908,41.9958,7183.9626611694,0
+HMOP.US,D,20200306,000000,42.2369,42.2369,42.0297,42.0595,11108.692856108,0
+HMOP.US,D,20200309,000000,42.3037,42.3813,42.0107,42.0795,14686.11956065,0
+HMOP.US,D,20200310,000000,41.941,41.9709,41.7646,41.7656,8813.0770106283,0
+HMOP.US,D,20200311,000000,41.9022,41.9022,40.9119,41.2855,31828.457736903,0
+HMOP.US,D,20200312,000000,40.0302,40.0402,39.2371,39.5609,40767.005661693,0
+HMOP.US,D,20200313,000000,39.5401,39.8758,39.5401,39.8668,7707.9291987033,0
+HMOP.US,D,20200316,000000,39.3437,39.7652,39.3437,39.4813,20472.838121728,0
+HMOP.US,D,20200317,000000,39.2751,39.8957,39.2751,39.4414,46203.409430435,0
+HMOP.US,D,20200318,000000,38.471,39.5401,38.4432,38.9523,29163.455520136,0
+HMOP.US,D,20200319,000000,38.5408,38.8815,37.7966,37.7966,45155.476355367,0
+HMOP.US,D,20200320,000000,37.16,37.5237,37.1401,37.3543,15276.33474086,0
+HMOP.US,D,20200323,000000,37.5795,37.5795,37.2278,37.3633,35860.591034363,0
+HMOP.US,D,20200324,000000,37.5835,38.0128,37.4051,37.6969,49960.510484055,0
+HMOP.US,D,20200325,000000,39.1883,39.4115,38.3944,39.3089,10062.767315667,0
+HMOP.US,D,20200326,000000,40.4616,40.7953,39.56,40.2752,52776.077797815,0
+HMOP.US,D,20200327,000000,40.7077,40.7077,40.1676,40.5901,27262.320228777,0
+HMOP.US,D,20200330,000000,40.6359,40.6359,40.4775,40.5463,17612.10127887,0
+HMOP.US,D,20200331,000000,40.2752,40.4377,40.1268,40.359,23787.277790191,0
+HMOP.US,D,20200401,000000,39.9804,39.9804,39.285,39.4355,11470.04908889,0
+HMOP.US,D,20200402,000000,39.0947,39.2979,39.0947,39.2561,18663.045655878,0
+HMOP.US,D,20200403,000000,39.3467,39.5739,39.3467,39.5042,11648.719670654,0
+HMOP.US,D,20200406,000000,39.6815,39.7014,39.4454,39.5639,895152.66361495,0
+HMOP.US,D,20200407,000000,39.7512,39.7512,39.6317,39.6915,1008.7861498498,0
+HMOP.US,D,20200408,000000,39.6317,39.816,39.6317,39.7612,7001.2770101518,0
+HMOP.US,D,20200409,000000,39.8608,40.2504,39.8608,40.1238,79389.964342211,0
+HMOP.US,D,20200413,000000,40.075,40.4775,40.075,40.2344,25717.522333635,0
+HMOP.US,D,20200414,000000,40.0551,40.2902,40.0551,40.2554,14433.170197702,0
+HMOP.US,D,20200415,000000,40.1238,40.3888,40.1238,40.2802,10450.221498594,0
+HMOP.US,D,20200416,000000,40.1338,40.2902,40.1338,40.2504,8514.9581185832,0
+HMOP.US,D,20200417,000000,40.2992,40.2992,40.2404,40.2404,2971.1512473189,0
+HMOP.US,D,20200420,000000,40.2404,40.2703,40.1916,40.2016,10343.822163386,0
+HMOP.US,D,20200421,000000,40.1866,40.1866,40.0551,40.065,9994.5111383629,0
+HMOP.US,D,20200422,000000,40.0372,40.0372,39.9096,39.9554,5656.228810352,0
+HMOP.US,D,20200423,000000,39.9754,39.9754,39.821,39.821,8211.8203899716,0
+HMOP.US,D,20200424,000000,39.7512,39.7811,39.6128,39.6666,8649.4629385631,0
+HMOP.US,D,20200427,000000,39.6815,39.7512,39.6247,39.6865,10149.091304609,0
+HMOP.US,D,20200428,000000,39.7014,39.7014,39.5241,39.5241,13432.414186358,0
+HMOP.US,D,20200429,000000,39.4843,39.4843,39.3637,39.4155,2227.3596681759,0
+HMOP.US,D,20200430,000000,39.3767,39.3857,39.3319,39.3319,3628.6188375195,0
+HMOP.US,D,20200501,000000,39.4355,39.6128,39.3169,39.543,18711.226486916,0
+HMOP.US,D,20200504,000000,39.549,39.6516,39.548,39.6078,4231.8829928028,0
+HMOP.US,D,20200505,000000,39.6715,39.7911,39.6138,39.6715,18207.335295647,0
+HMOP.US,D,20200506,000000,39.5938,39.7612,39.5938,39.7114,27114.766433725,0
+HMOP.US,D,20200507,000000,39.7413,39.831,39.7114,39.7413,17120.255295362,0
+HMOP.US,D,20200508,000000,39.7911,39.831,39.7811,39.816,9119.2260411798,0
+HMOP.US,D,20200511,000000,39.826,39.8808,39.826,39.8608,5574.9236579761,0
+HMOP.US,D,20200512,000000,39.8907,39.8997,39.7891,39.8947,12726.76576512,0
+HMOP.US,D,20200513,000000,39.9654,39.9854,39.8608,39.9406,12719.739393927,0
+HMOP.US,D,20200514,000000,40.075,40.075,39.9564,39.9804,10735.291415567,0
+HMOP.US,D,20200515,000000,40.0452,40.095,40.0122,40.06,18831.67856451,0
+HMOP.US,D,20200518,000000,40.1238,40.1238,40.0482,40.07,5916.2045444924,0
+HMOP.US,D,20200519,000000,40.1438,40.1816,40.099,40.1388,18235.44078042,0
+HMOP.US,D,20200520,000000,40.2115,40.2802,40.1856,40.2354,7299.3959021969,0
+HMOP.US,D,20200521,000000,40.2404,40.3888,40.2404,40.334,16469.814076355,0
+HMOP.US,D,20200522,000000,40.3888,40.4775,40.349,40.4606,10053.733409846,0
+HMOP.US,D,20200526,000000,40.346,40.5064,40.346,40.4675,5678.3116912442,0
+HMOP.US,D,20200527,000000,40.5164,40.5562,40.4935,40.5064,11831.405321672,0
+HMOP.US,D,20200528,000000,40.4576,40.4974,40.4078,40.4606,8149.586816548,0
+HMOP.US,D,20200529,000000,40.5164,40.5662,40.4277,40.4675,22059.79424403,0
+HMOP.US,D,20200601,000000,40.5562,40.5562,40.5064,40.5313,11488.116900528,0
+HMOP.US,D,20200602,000000,40.5911,40.6259,40.5263,40.6259,7752.0949604878,0
+HMOP.US,D,20200603,000000,40.6259,40.6549,40.5761,40.606,39134.880010294,0
+HMOP.US,D,20200604,000000,40.6549,40.7037,40.6399,40.6399,12241.946152804,0
+HMOP.US,D,20200605,000000,40.7763,40.8013,40.7525,40.7575,5004.7838240311,0
+HMOP.US,D,20200608,000000,40.8311,40.8311,40.7425,40.8013,4793.9926882416,0
+HMOP.US,D,20200609,000000,40.8421,40.9189,40.8321,40.8849,9839.9309721173,0
+HMOP.US,D,20200610,000000,40.9279,40.9567,40.8969,40.9279,14209.33008684,0
+HMOP.US,D,20200611,000000,40.9477,41.0463,40.9477,41.0015,13043.956236118,0
+HMOP.US,D,20200612,000000,41.0364,41.0563,40.9677,41.0215,7142.8082013247,0
+HMOP.US,D,20200615,000000,41.0205,41.0763,40.9777,41.0414,1207425.6785448,0
+HMOP.US,D,20200616,000000,41.0265,41.0663,41.0035,41.0364,2266.5065933939,0
+HMOP.US,D,20200617,000000,40.9677,41.0763,40.9677,41.0414,9612.0757920019,0
+HMOP.US,D,20200618,000000,41.0563,41.1041,41.0364,41.0613,4799.011524808,0
+HMOP.US,D,20200619,000000,41.135,41.1849,41.0952,41.14,4734.7704167578,0
+HMOP.US,D,20200622,000000,41.1849,41.2048,41.1051,41.1549,21688.400338115,0
+HMOP.US,D,20200623,000000,41.1948,41.2048,41.1101,41.1599,9872.0515261423,0
+HMOP.US,D,20200624,000000,41.1549,41.1649,41.135,41.1569,8793.0016643627,0
+HMOP.US,D,20200625,000000,41.145,41.2327,41.145,41.1898,6387.9751817356,0
+HMOP.US,D,20200626,000000,41.2247,41.2247,41.1549,41.2197,4283.0751257803,0
+HMOP.US,D,20200629,000000,41.1849,41.2526,41.1549,41.2247,8545.0711379817,0
+HMOP.US,D,20200630,000000,41.2725,41.2725,41.14,41.1799,7911.6939632998,0
+HMOP.US,D,20200701,000000,41.3124,41.3124,41.1799,41.1998,4201.7699734043,0
+HMOP.US,D,20200702,000000,41.2147,41.3223,41.2147,41.2875,12321.243770554,0
+HMOP.US,D,20200706,000000,41.3223,41.3323,41.2526,41.3323,6185.2141844524,0
+HMOP.US,D,20200707,000000,41.3223,41.3722,41.2626,41.3323,20543.101833658,0
+HMOP.US,D,20200708,000000,41.3323,41.3722,41.3323,41.3373,1535.7639893236,0
+HMOP.US,D,20200709,000000,41.3622,41.407,41.3273,41.407,6807.5499186881,0
+HMOP.US,D,20200710,000000,41.4798,41.5196,41.392,41.5196,343397.83178008,0
+HMOP.US,D,20200713,000000,41.5196,41.5385,41.4758,41.4946,11095.643881035,0
+HMOP.US,D,20200714,000000,41.5484,41.5874,41.5346,41.5514,5655.2250430387,0
+HMOP.US,D,20200715,000000,41.4996,41.5982,41.4996,41.5684,2422.0905269529,0
+HMOP.US,D,20200716,000000,41.6372,41.657,41.5884,41.6272,3843.4250425622,0
+HMOP.US,D,20200717,000000,41.686,41.7058,41.6072,41.657,6441.1748493396,0
+HMOP.US,D,20200720,000000,41.7248,41.7547,41.68,41.7009,7206.0455420616,0
+HMOP.US,D,20200721,000000,41.7458,41.7646,41.682,41.7408,2679.0549591534,0
+HMOP.US,D,20200722,000000,41.7158,41.8035,41.7158,41.7746,4309.1730759257,0
+HMOP.US,D,20200723,000000,41.7358,41.8334,41.7358,41.8134,14449.230474715,0
+HMOP.US,D,20200724,000000,41.8434,41.941,41.7846,41.8234,29960.446766884,0
+HMOP.US,D,20200727,000000,41.8633,41.8832,41.8264,41.8434,9583.97030723,0
+HMOP.US,D,20200728,000000,41.9032,41.9032,41.8334,41.8832,8966.6534095607,0
+HMOP.US,D,20200729,000000,41.9131,41.932,41.8534,41.8932,6353.847093084,0
+HMOP.US,D,20200730,000000,41.8633,41.9131,41.8334,41.9131,20699.68953453,0
+HMOP.US,D,20200731,000000,41.8134,41.932,41.8134,41.932,12920.492856584,0
+HMOP.US,D,20200803,000000,41.932,41.946,41.8832,41.942,13678.337178113,0
+HMOP.US,D,20200804,000000,41.9619,42.0018,41.8732,41.9719,20446.740171583,0
+HMOP.US,D,20200805,000000,41.9569,42.0117,41.952,42.0068,13090.129532529,0
+HMOP.US,D,20200806,000000,42.0316,42.1113,41.9719,42.0356,16045.220502836,0
+HMOP.US,D,20200807,000000,42.0815,42.1213,42.0615,42.0964,8121.4813317761,0
+HMOP.US,D,20200810,000000,42.0516,42.1413,42.0516,42.0914,2714.1868151183,0
+HMOP.US,D,20200811,000000,42.1213,42.1213,42.0346,42.0366,1688.3366209427,0
+HMOP.US,D,20200812,000000,42.0516,42.0914,41.923,42.0316,11649.723437967,0
+HMOP.US,D,20200813,000000,42.0386,42.0725,41.9918,42.0316,6513.446095896,0
+HMOP.US,D,20200814,000000,42.0416,42.0615,41.9619,42.0068,21501.699617844,0
+HMOP.US,D,20200817,000000,42.0018,42.0376,42.0018,42.0117,4227.8679235497,0
+HMOP.US,D,20200818,000000,42.0018,42.0217,41.943,41.9858,12439.688313521,0
+HMOP.US,D,20200819,000000,41.9818,42.0117,41.923,41.93,16499.927095753,0
+HMOP.US,D,20200820,000000,41.9918,42.0018,41.8832,41.927,17539.830032314,0
+HMOP.US,D,20200821,000000,41.923,41.9818,41.9032,41.956,7995.0066503023,0
+HMOP.US,D,20200824,000000,41.9918,42.0018,41.9569,41.9669,12575.196900815,0
+HMOP.US,D,20200825,000000,41.923,41.9818,41.8832,41.947,8149.586816548,0
+HMOP.US,D,20200826,000000,41.923,41.9619,41.8932,41.923,14715.228812735,0
+HMOP.US,D,20200827,000000,41.9032,41.9032,41.8534,41.8534,6502.4046554499,0
+HMOP.US,D,20200828,000000,41.7936,41.7936,41.7596,41.7796,6041.6754586528,0
+HMOP.US,D,20200831,000000,41.7846,41.8035,41.7547,41.7746,4169.6494193793,0
+HMOP.US,D,20200901,000000,41.7846,41.8085,41.7666,41.8085,6181.1991151992,0
+HMOP.US,D,20200902,000000,41.8633,41.8633,41.7458,41.7746,3109.671136552,0
+HMOP.US,D,20200903,000000,41.8035,41.8134,41.7886,41.7886,1674.2838785567,0
+HMOP.US,D,20200904,000000,41.8334,41.8334,41.7458,41.8184,6044.6867605927,0
+HMOP.US,D,20200908,000000,41.8534,41.8534,41.7458,41.7936,43368.770537723,0
+HMOP.US,D,20200909,000000,41.8334,41.8434,41.7846,41.8234,5394.245541585,0
+HMOP.US,D,20200910,000000,40.6737,40.7315,40.6239,40.6777,43052.583834039,0
+HMOP.US,D,20200911,000000,40.6927,40.7117,40.6539,40.6877,12629.400335731,0
+HMOP.US,D,20200914,000000,40.7704,40.7704,40.6399,40.6589,24827.180726752,0
+HMOP.US,D,20200915,000000,40.6927,40.6927,40.6239,40.6589,10759.381831085,0
+HMOP.US,D,20200916,000000,40.6927,40.6927,40.614,40.6827,5199.5146828081,0
+HMOP.US,D,20200917,000000,40.7027,40.7027,40.614,40.6539,4450.7042670986,0
+HMOP.US,D,20200918,000000,40.6927,40.7027,40.6737,40.6737,11987.993022544,0
+HMOP.US,D,20200921,000000,40.7027,40.7117,40.6429,40.6757,5131.2585055048,0
+HMOP.US,D,20200922,000000,40.7216,40.7216,40.6239,40.6688,6451.2125224725,0
+HMOP.US,D,20200923,000000,40.6239,40.7107,40.6239,40.6757,12082.347149992,0
+HMOP.US,D,20200924,000000,40.7117,40.7117,40.6638,40.6688,5637.1572313996,0
+HMOP.US,D,20200925,000000,40.6927,40.7137,40.6867,40.6937,4711.6837685523,0
+HMOP.US,D,20200928,000000,40.6927,40.7027,40.6409,40.6589,17213.605655497,0
+HMOP.US,D,20200929,000000,40.6589,40.6827,40.614,40.6379,6824.6139630139,0
+HMOP.US,D,20200930,000000,40.6339,40.6439,40.5662,40.5841,5730.507591535,0
+HMOP.US,D,20201001,000000,40.6239,40.6339,40.5791,40.5791,7611.5675366281,0
+HMOP.US,D,20201002,000000,40.619,40.6638,40.5642,40.5941,12875.323327486,0
+HMOP.US,D,20201005,000000,40.6439,40.6439,40.5044,40.5393,6895.881442257,0
+HMOP.US,D,20201006,000000,40.5443,40.5642,40.4895,40.5243,25611.122998427,0
+HMOP.US,D,20201007,000000,40.5243,40.5303,40.4646,40.4954,16436.689755016,0
+HMOP.US,D,20201008,000000,40.5044,40.5243,40.4426,40.5004,8740.8057640719,0
+HMOP.US,D,20201009,000000,40.5443,40.5443,40.4456,40.4855,9790.7463737664,0
+HMOP.US,D,20201012,000000,40.5144,40.5293,40.4556,40.5243,6142.0521899812,0
+HMOP.US,D,20201013,000000,40.5443,40.5542,40.4656,40.4954,8705.673908107,0
+HMOP.US,D,20201014,000000,40.5343,40.5542,40.5084,40.5223,18894.915905247,0
+HMOP.US,D,20201015,000000,40.5094,40.5443,40.5094,40.5193,17629.165323196,0
+HMOP.US,D,20201016,000000,40.5492,40.5642,40.4954,40.5343,10594.763991707,0
+HMOP.US,D,20201019,000000,40.5084,40.5463,40.5084,40.5193,4843.1772865924,0
+HMOP.US,D,20201020,000000,40.4855,40.5243,40.4466,40.4705,5486.5921344071,0
+HMOP.US,D,20201021,000000,40.4755,40.4855,40.4556,40.4705,239571.15219598,0
+HMOP.US,D,20201022,000000,40.5044,40.5044,40.4556,40.4835,4559.1111369332,0
+HMOP.US,D,20201023,000000,40.4357,40.5044,40.4357,40.4855,6503.4084227632,0
+HMOP.US,D,20201026,000000,40.5443,40.5443,40.4556,40.5124,9435.412744864,0
+HMOP.US,D,20201027,000000,40.5243,40.5343,40.4755,40.5144,4359.3614415898,0
+HMOP.US,D,20201028,000000,40.5144,40.5243,40.4925,40.5094,3126.7351808778,0
+HMOP.US,D,20201029,000000,40.4656,40.4954,40.4476,40.4775,12908.447648825,0
+HMOP.US,D,20201030,000000,40.4656,40.4656,40.3759,40.4058,3179.9348484818,0
+HMOP.US,D,20201102,000000,40.4456,40.4656,40.4058,40.4257,16473.829145607,0
+HMOP.US,D,20201103,000000,40.4456,40.4656,40.3908,40.4357,8277.065265335,0
+HMOP.US,D,20201104,000000,40.6369,40.7315,40.6269,40.6678,12178.708812067,0
+HMOP.US,D,20201105,000000,40.6927,40.7007,40.5542,40.6827,6953.0961791142,0
+HMOP.US,D,20201106,000000,40.7415,40.7415,40.5941,40.6827,10113.959448643,0
+HMOP.US,D,20201109,000000,40.6737,40.6737,40.5582,40.5891,15958.896513893,0
+HMOP.US,D,20201110,000000,40.6638,40.7117,40.5871,40.6688,7713.951802583,0
+HMOP.US,D,20201111,000000,40.6977,40.7117,40.5941,40.6589,8539.048534102,0
+HMOP.US,D,20201112,000000,40.6688,40.7315,40.6239,40.6877,8139.5491434152,0
+HMOP.US,D,20201113,000000,40.8103,40.8103,40.6737,40.7117,6956.107481054,0
+HMOP.US,D,20201116,000000,40.8301,40.8301,40.7047,40.7515,22005.590809112,0
+HMOP.US,D,20201117,000000,40.8103,40.8103,40.7615,40.7913,9278.8250439918,0
+HMOP.US,D,20201118,000000,40.8301,40.8789,40.7704,40.8451,11287.363437872,0
+HMOP.US,D,20201119,000000,40.8789,40.9377,40.8789,40.9377,4282.071358467,0
+HMOP.US,D,20201120,000000,40.8889,40.9975,40.8889,40.9627,4721.7214416852,0
+HMOP.US,D,20201123,000000,40.9975,41.0075,40.9477,40.9647,32203.866712071,0
+HMOP.US,D,20201124,000000,40.9777,40.9777,40.9089,40.9727,23335.582499213,0
+HMOP.US,D,20201125,000000,40.8591,40.9777,40.8591,40.9777,5413.3171205374,0
+HMOP.US,D,20201127,000000,41.0035,41.0185,40.9935,41.0185,7968.908700157,0
+HMOP.US,D,20201130,000000,40.9049,41.0035,40.9049,41.0035,7301.4034368235,0
+HMOP.US,D,20201201,000000,40.9935,41.0334,40.9935,41.0135,8589.2368997661,0
+HMOP.US,D,20201202,000000,41.0085,41.0633,40.7963,41.0334,37480.671478002,0
+HMOP.US,D,20201203,000000,41.0583,41.0922,40.9935,41.0683,10397.02183099,0
+HMOP.US,D,20201204,000000,41.0922,41.1221,41.0813,41.1021,6315.7039351792,0
+HMOP.US,D,20201207,000000,41.1619,41.1619,40.9935,41.1321,7964.8936309038,0
+HMOP.US,D,20201208,000000,41.1619,41.1719,41.1021,41.1719,19635.69618245,0
+HMOP.US,D,20201209,000000,41.1121,41.2018,41.1121,41.1918,11995.019393737,0
+HMOP.US,D,20201210,000000,41.2217,41.2416,41.2068,41.2167,18768.441223774,0
+HMOP.US,D,20201211,000000,41.2217,41.2705,41.2087,41.2167,10732.280113626,0
+HMOP.US,D,20201214,000000,41.2416,41.2805,41.2197,41.2556,36840.267932127,0
+HMOP.US,D,20201215,000000,41.2606,41.2705,41.1918,41.2536,12474.820169487,0
+HMOP.US,D,20201216,000000,41.3004,41.3203,41.2705,41.3054,14767.424713025,0
+HMOP.US,D,20201217,000000,41.3203,41.3402,41.3054,41.3283,13032.914795672,0
+HMOP.US,D,20201218,000000,41.3253,41.3502,41.3203,41.3393,17608.086209617,0
+HMOP.US,D,20201221,000000,41.3801,41.3801,41.3402,41.3502,44734.897851102,0
+HMOP.US,D,20201222,000000,41.3602,41.3881,41.3452,41.3652,17125.274131929,0
+HMOP.US,D,20201223,000000,41.3801,41.3801,41.3482,41.3652,16139.574630284,0
+HMOP.US,D,20201224,000000,41.3901,41.3901,41.3502,41.3652,5710.4322452693,0
+HMOP.US,D,20201228,000000,41.3402,41.4,41.3402,41.3801,12425.635571135,0
+HMOP.US,D,20201229,000000,41.3901,41.41,41.3402,41.3881,26158.176184166,0
+HMOP.US,D,20201230,000000,41.3751,41.41,41.3502,41.3851,21243.73141833,0
+HMOP.US,D,20201231,000000,41.41,41.4289,41.3702,41.4,68014.26938077,0
+HMOP.US,D,20210104,000000,41.395,41.41,41.3353,41.3353,14063.783826414,0
+HMOP.US,D,20210105,000000,41.42,41.4379,41.3602,41.42,10601.790362899,0
+HMOP.US,D,20210106,000000,41.4299,41.4349,41.397,41.41,9646.2038806536,0
+HMOP.US,D,20210107,000000,41.4588,41.4688,41.41,41.4438,9303.9192268239,0
+HMOP.US,D,20210108,000000,41.4688,41.4688,41.4,41.416,13359.139172489,0
+HMOP.US,D,20210111,000000,41.4389,41.4389,41.3901,41.405,15078.592580143,0
+HMOP.US,D,20210112,000000,41.41,41.4578,41.3901,41.42,15142.833688193,0
+HMOP.US,D,20210113,000000,41.4389,41.4488,41.415,41.4409,7973.9275367234,0
+HMOP.US,D,20210114,000000,41.4588,41.4877,41.4319,41.4618,6819.5951264475,0
+HMOP.US,D,20210115,000000,41.3702,41.5086,41.3702,41.4688,10476.319448739,0
+HMOP.US,D,20210119,000000,41.5086,41.5226,41.4788,41.5036,9033.9058195507,0
+HMOP.US,D,20210120,000000,41.5186,41.5286,41.4588,41.5236,19041.465932986,0
+HMOP.US,D,20210121,000000,41.5375,41.5574,41.5286,41.5574,7469.0325781418,0
+HMOP.US,D,20210122,000000,41.5504,41.5972,41.5504,41.5674,47663.890871263,0
+HMOP.US,D,20210125,000000,41.5874,41.6062,41.5574,41.5824,9104.1695314805,0
+HMOP.US,D,20210126,000000,41.5972,41.656,41.5734,41.656,11939.812191506,0
+HMOP.US,D,20210127,000000,41.686,41.7458,41.676,41.7108,22391.037457413,0
+HMOP.US,D,20210128,000000,41.696,41.698,41.6362,41.661,18571.702830369,0
+HMOP.US,D,20210129,000000,41.6212,41.666,41.6212,41.662,18884.878232114,0
+HMOP.US,D,20210201,000000,41.7358,41.7358,41.656,41.681,5196.5033808682,0
+HMOP.US,D,20210202,000000,41.6062,41.696,41.6062,41.656,16047.228037462,0
+HMOP.US,D,20210203,000000,41.686,41.696,41.669,41.684,6509.4310266429,0
+HMOP.US,D,20210204,000000,41.7058,41.7158,41.689,41.7108,15562.408425146,0
+HMOP.US,D,20210205,000000,41.7058,41.7258,41.656,41.7058,15518.242663361,0
+HMOP.US,D,20210208,000000,41.7458,41.7458,41.7058,41.7268,6004.5360680613,0
+HMOP.US,D,20210209,000000,41.7428,41.7746,41.7258,41.7586,19985.007207473,0
+HMOP.US,D,20210210,000000,41.7946,41.8244,41.7458,41.7896,15257.263161908,0
+HMOP.US,D,20210211,000000,41.8842,42.0735,41.7946,41.8543,62232.569656258,0
+HMOP.US,D,20210212,000000,41.8045,41.9141,41.8045,41.8494,45236.781507743,0
+HMOP.US,D,20210216,000000,41.8444,41.8742,41.8194,41.8444,20158.658952671,0
+HMOP.US,D,20210217,000000,41.8294,41.8294,41.7078,41.7328,18644.97784424,0
+HMOP.US,D,20210218,000000,41.7058,41.7058,41.659,41.659,15463.035461131,0
+HMOP.US,D,20210219,000000,41.656,41.666,41.4887,41.4976,27680.891198417,0
+HMOP.US,D,20210222,000000,41.5574,41.5824,41.3751,41.425,22344.864161002,0
+HMOP.US,D,20210223,000000,41.3402,41.3502,41.2416,41.3154,25987.535740907,0
+HMOP.US,D,20210224,000000,41.1918,41.2117,41.137,41.137,17104.195018349,0
+HMOP.US,D,20210225,000000,41.0175,41.0523,40.9527,40.9707,17429.415627853,0
+HMOP.US,D,20210226,000000,40.9328,41.0424,40.8939,41.0275,13802.80432496,0
+HMOP.US,D,20210301,000000,41.0324,41.1819,40.9627,41.0324,15189.006984604,0
+HMOP.US,D,20210302,000000,41.0424,41.0922,40.9905,41.0295,37459.592364423,0
+HMOP.US,D,20210303,000000,40.9925,41.0225,40.9239,40.9905,50245.580401028,0
+HMOP.US,D,20210304,000000,41.0623,41.1021,41.0025,41.0354,19828.419506601,0
+HMOP.US,D,20210305,000000,41.1121,41.1819,41.0225,41.1619,27145.883220437,0
+HMOP.US,D,20210308,000000,41.142,41.153,41.0623,41.152,37083.179621942,0
+HMOP.US,D,20210309,000000,41.1819,41.2606,41.0823,41.147,39541.405772173,0
+HMOP.US,D,20210310,000000,41.2018,41.2984,41.1021,41.2317,36467.8702589,0
+HMOP.US,D,20210311,000000,41.2217,41.3004,41.2117,41.2456,38422.205217863,0
+HMOP.US,D,20210312,000000,41.2805,41.2805,41.1619,41.1968,19833.438343167,0
+HMOP.US,D,20210315,000000,41.2606,41.3104,41.1719,41.2267,20232.937733854,0
+HMOP.US,D,20210316,000000,41.2506,41.3004,41.2227,41.2606,19651.756459463,0
+HMOP.US,D,20210317,000000,41.1719,41.2705,41.1719,41.2277,12245.961222058,0
+HMOP.US,D,20210318,000000,41.0922,41.1151,41.0523,41.0813,22536.583717839,0
+HMOP.US,D,20210319,000000,41.0773,41.152,41.0773,41.1021,9398.2733542726,0
+HMOP.US,D,20210322,000000,41.0723,41.2705,40.9727,41.1619,95849.740745433,0
+HMOP.US,D,20210323,000000,41.1619,41.2317,41.0823,41.142,59308.595472663,0
+HMOP.US,D,20210324,000000,41.146,41.2606,41.0823,41.1918,29307.998013249,0
+HMOP.US,D,20210325,000000,41.1918,41.2456,41.152,41.1669,33354.184053094,0
+HMOP.US,D,20210326,000000,41.2317,41.2317,41.1021,41.1918,21953.394908822,0
+HMOP.US,D,20210329,000000,41.2217,41.2506,41.1569,41.1908,19730.050309898,0
+HMOP.US,D,20210330,000000,41.2317,41.2317,40.9627,41.1819,112540.3836307,0
+HMOP.US,D,20210331,000000,41.152,41.2795,41.152,41.2416,30944.138733901,0
+HMOP.US,D,20210401,000000,41.3004,41.3004,41.2456,41.3004,24190.79225013,0
+HMOP.US,D,20210405,000000,41.3402,41.3402,41.2217,41.2775,15285.36864668,0
+HMOP.US,D,20210406,000000,41.3303,41.3702,41.2815,41.3432,46588.856078736,0
+HMOP.US,D,20210407,000000,41.3303,41.3602,41.3183,41.3502,23444.993136361,0
+HMOP.US,D,20210408,000000,41.3004,41.4478,41.3004,41.415,17927.284215242,0
+HMOP.US,D,20210409,000000,41.3801,41.4608,41.3602,41.42,23870.590477193,0
+HMOP.US,D,20210412,000000,41.4488,41.4827,41.3602,41.41,21461.548925313,0
+HMOP.US,D,20210413,000000,41.4688,41.5176,41.42,41.4986,19883.626708831,0
+HMOP.US,D,20210414,000000,41.5086,41.5664,41.421,41.4986,9920.2323571799,0
+HMOP.US,D,20210415,000000,41.5684,41.6472,41.5684,41.6372,7925.7467056858,0
+HMOP.US,D,20210416,000000,41.677,41.677,41.5484,41.6052,18947.111805537,0
+HMOP.US,D,20210419,000000,41.6372,41.657,41.5943,41.6112,12923.504158523,0
+HMOP.US,D,20210420,000000,41.6072,41.7068,41.6072,41.657,71299.599797147,0
+HMOP.US,D,20210421,000000,41.6322,41.7068,41.5982,41.657,14963.159339116,0
+HMOP.US,D,20210422,000000,41.677,41.7547,41.6072,41.687,12368.420834278,0
+HMOP.US,D,20210423,000000,41.687,41.7068,41.5286,41.6472,52051.357797624,0
+HMOP.US,D,20210426,000000,41.5982,41.7368,41.5982,41.687,31953.928651064,0
+HMOP.US,D,20210427,000000,41.664,41.687,41.651,41.677,16107.454076259,0
+HMOP.US,D,20210428,000000,41.657,41.7268,41.5784,41.657,19657.779063342,0
+HMOP.US,D,20210429,000000,41.5435,41.5784,41.4887,41.5236,16321.256513988,0
+HMOP.US,D,20210430,000000,41.5385,41.5734,41.4788,41.5286,21644.23457633,0
+HMOP.US,D,20210503,000000,41.5684,41.5972,41.5186,41.5385,15854.504713312,0
+HMOP.US,D,20210504,000000,41.5435,41.5784,41.5046,41.5236,19267.313578475,0
+HMOP.US,D,20210505,000000,41.5196,41.5784,41.5086,41.5584,7647.7031599063,0
+HMOP.US,D,20210506,000000,41.5684,41.6172,41.5634,41.5784,12168.671138935,0
+HMOP.US,D,20210507,000000,41.5784,41.6362,41.5385,41.6072,12189.750252514,0
+HMOP.US,D,20210510,000000,41.6122,41.6472,41.5714,41.5834,23663.814410656,0
+HMOP.US,D,20210511,000000,41.6072,41.6272,41.5286,41.5784,36887.444995852,0
+HMOP.US,D,20210512,000000,41.5684,41.5784,41.4498,41.5086,52388.623614887,0
+HMOP.US,D,20210513,000000,41.5534,41.6172,41.5534,41.5684,18194.286320575,0
+HMOP.US,D,20210514,000000,41.4,41.6472,41.4,41.5484,13574.949144845,0
+HMOP.US,D,20210517,000000,41.5385,41.6072,41.4887,41.5524,19138.831362375,0
+HMOP.US,D,20210518,000000,41.5286,41.6172,41.5186,41.5684,15750.11291273,0
+HMOP.US,D,20210519,000000,41.4986,41.6272,41.4986,41.5186,29550.909703064,0
+HMOP.US,D,20210520,000000,41.6172,41.6372,41.4389,41.5385,30150.158789094,0
+HMOP.US,D,20210521,000000,41.5484,41.697,41.5484,41.6172,32487.932861731,0
+HMOP.US,D,20210524,000000,41.697,41.7068,41.4,41.5734,101546.12024832,0
+HMOP.US,D,20210525,000000,41.6072,41.697,41.5982,41.6172,29277.884993851,0
+HMOP.US,D,20210526,000000,41.6172,41.8354,41.5784,41.657,23123.78759611,0
+HMOP.US,D,20210527,000000,41.5584,41.65,41.5584,41.6122,38408.152475477,0
+HMOP.US,D,20210528,000000,41.6472,41.677,41.6282,41.667,24844.244771078,0
+HMOP.US,D,20210601,000000,42.1542,42.1542,41.6272,41.657,16325.271583242,0
+HMOP.US,D,20210602,000000,41.667,41.697,41.651,41.667,8665.5232155757,0
+HMOP.US,D,20210603,000000,41.7756,41.7756,41.6472,41.662,24220.905269529,0
+HMOP.US,D,20210604,000000,41.6472,41.7368,41.6472,41.7168,9664.2716922927,0
+HMOP.US,D,20210607,000000,41.7168,41.7557,41.694,41.7318,30147.147487154,0
+HMOP.US,D,20210608,000000,41.8254,41.8254,41.7468,41.7856,235712.67064371,0
+HMOP.US,D,20210609,000000,41.7956,41.925,41.7956,41.9002,376386.64453113,0
+HMOP.US,D,20210610,000000,41.8404,41.9101,41.8404,41.9101,22591.79092007,0
+HMOP.US,D,20210611,000000,41.8792,41.8952,41.8553,41.8653,35273.387156093,0
+HMOP.US,D,20210614,000000,41.9051,41.9151,41.8454,41.8553,37450.558458604,0
+HMOP.US,D,20210615,000000,41.9151,41.9151,41.8214,41.8932,29684.41075573,0
+HMOP.US,D,20210616,000000,41.8653,41.9051,41.8055,41.8105,17489.64166665,0
+HMOP.US,D,20210617,000000,41.8852,41.8852,41.7956,41.8075,49943.446439729,0
+HMOP.US,D,20210618,000000,41.8752,41.8752,41.7956,41.8653,49597.146716647,0
+HMOP.US,D,20210621,000000,41.8752,41.8752,41.7557,41.7956,31943.890977931,0
+HMOP.US,D,20210622,000000,41.7956,41.8254,41.7856,41.8254,22136.080559839,0
+HMOP.US,D,20210623,000000,41.8055,41.8055,41.7308,41.7567,29098.210644772,0
+HMOP.US,D,20210624,000000,41.7656,41.7856,41.7368,41.7856,23687.904826175,0
+HMOP.US,D,20210625,000000,41.7168,41.7756,41.697,41.7468,31069.609648061,0
+HMOP.US,D,20210628,000000,41.7646,41.8154,41.7557,41.8154,50241.565331774,0
+HMOP.US,D,20210629,000000,41.7756,41.7756,41.677,41.697,112232.22706553,0
+HMOP.US,D,20210630,000000,41.7557,41.7656,41.7168,41.7557,7192.9965669889,0
+HMOP.US,D,20210701,000000,41.8553,41.8553,41.7168,41.7468,22743.359784376,0
+HMOP.US,D,20210702,000000,41.7468,41.7856,41.7468,41.7557,6512.4423285828,0
+HMOP.US,D,20210706,000000,41.8055,41.8454,41.7956,41.8204,17397.295073828,0
+HMOP.US,D,20210707,000000,41.9151,41.925,41.8454,41.9051,25959.430256135,0
+HMOP.US,D,20210708,000000,42.0645,42.0645,41.8952,41.955,19989.022276726,0
+HMOP.US,D,20210709,000000,41.945,41.945,41.8852,41.8952,32388.559897716,0
+HMOP.US,D,20210712,000000,41.9948,41.9948,41.925,41.935,18919.006320766,0
+HMOP.US,D,20210713,000000,41.7557,41.9998,41.7557,41.9151,18855.768980029,0
+HMOP.US,D,20210714,000000,41.945,41.9649,41.925,41.935,18815.618287498,0
+HMOP.US,D,20210715,000000,41.955,41.9848,41.935,41.9699,11992.008091797,0
+HMOP.US,D,20210716,000000,41.945,42.0147,41.945,41.9848,23571.467817834,0
+HMOP.US,D,20210719,000000,42.1044,42.1044,42.0346,42.0546,25422.414743529,0
+HMOP.US,D,20210720,000000,42.0346,42.0366,41.9749,41.9848,7002.2807774651,0
+HMOP.US,D,20210721,000000,41.9998,41.9998,41.9749,41.9798,28673.617071254,0
+HMOP.US,D,20210722,000000,42.0346,42.0446,41.9888,42.0147,6481.325541871,0
+HMOP.US,D,20210723,000000,42.0247,42.0247,41.9639,42.0147,6991.2393370189,0
+HMOP.US,D,20210726,000000,42.0346,42.0546,41.9948,42.0446,13056.001443877,0
+HMOP.US,D,20210727,000000,42.0446,42.0745,42.0058,42.0446,21535.827706496,0
+HMOP.US,D,20210728,000000,42.0845,42.0845,42.0147,42.0247,9346.0774539818,0
+HMOP.US,D,20210729,000000,42.0546,42.0546,42.0048,42.0406,16330.290419807,0
+HMOP.US,D,20210730,000000,42.0147,42.0436,42.0048,42.0147,10327.761886373,0
+HMOP.US,D,20210802,000000,42.0446,42.0645,42.0346,42.0446,20409.600780991,0
+HMOP.US,D,20210803,000000,42.0147,42.1034,41.9848,41.9848,49404.423392496,0
+HMOP.US,D,20210804,000000,42.0147,42.0446,41.9948,42.0147,5046.942051189,0
+HMOP.US,D,20210805,000000,42.0446,42.0446,41.9948,42.0097,27464.077458748,0
+HMOP.US,D,20210806,000000,41.9948,42.0048,41.935,41.935,16502.938397693,0
+HMOP.US,D,20210809,000000,42.0147,42.0147,41.945,41.945,20301.193911157,0
+HMOP.US,D,20210810,000000,41.925,42.0147,41.9051,41.9051,14230.409200419,0
+HMOP.US,D,20210811,000000,41.955,41.9669,41.8952,41.935,9195.5123569893,0
+HMOP.US,D,20210812,000000,41.945,41.9579,41.8952,41.9051,11801.292302273,0
+HMOP.US,D,20210813,000000,41.945,41.945,41.925,41.945,9541.8120800721,0
+HMOP.US,D,20210816,000000,41.935,41.9609,41.9051,41.9051,10026.631692388,0
+HMOP.US,D,20210817,000000,41.8862,41.935,41.8862,41.9151,8890.3670937511,0
+HMOP.US,D,20210818,000000,41.925,41.948,41.8912,41.9051,9774.6860967538,0
+HMOP.US,D,20210819,000000,41.925,41.945,41.9051,41.9051,16535.058951717,0
+HMOP.US,D,20210820,000000,41.945,41.945,41.9151,41.9201,7143.811968638,0
+HMOP.US,D,20210823,000000,41.9649,41.9649,41.9151,41.935,12282.096845336,0
+HMOP.US,D,20210824,000000,41.8752,41.945,41.8752,41.9101,9849.9686452501,0
+HMOP.US,D,20210825,000000,41.9051,41.9051,41.8752,41.8802,15554.378286639,0
+HMOP.US,D,20210826,000000,41.8952,41.9151,41.8702,41.8702,7539.2962900717,0
+HMOP.US,D,20210827,000000,41.8952,41.9151,41.8852,41.8952,7179.9475919162,0
+HMOP.US,D,20210830,000000,41.8254,41.8643,41.8254,41.8603,8101.4059855104,0
+HMOP.US,D,20210831,000000,41.8653,41.8752,41.8264,41.8504,14747.349366759,0
+HMOP.US,D,20210901,000000,41.8553,41.8553,41.8154,41.8404,23194.05130804,0
+HMOP.US,D,20210902,000000,41.8254,41.9051,41.8154,41.8304,10126.004656403,0
+HMOP.US,D,20210903,000000,41.8154,41.8294,41.7736,41.8065,14514.475350078,0
+HMOP.US,D,20210907,000000,41.8154,41.8154,41.7068,41.7168,19609.598232304,0
+HMOP.US,D,20210908,000000,41.7706,41.8254,41.7268,41.7956,9338.0473154755,0
+HMOP.US,D,20210909,000000,41.7756,41.8414,41.7756,41.8124,8822.1109164479,0
+HMOP.US,D,20210910,000000,41.7756,41.8254,41.7756,41.7956,9030.8945176108,0
+HMOP.US,D,20210913,000000,41.8354,41.8752,41.8055,41.8254,15031.41551642,0
+HMOP.US,D,20210914,000000,41.8105,41.8454,41.8105,41.8204,5051.9608877554,0
+HMOP.US,D,20210915,000000,41.8454,41.8454,41.7956,41.8055,24316.26316429,0
+HMOP.US,D,20210916,000000,41.8553,41.8553,41.7168,41.7906,36463.855189646,0
+HMOP.US,D,20210917,000000,41.7956,41.8035,41.7468,41.7866,19732.057844526,0
+HMOP.US,D,20210920,000000,41.8454,41.8553,41.7956,41.8304,17946.355794194,0
+HMOP.US,D,20210921,000000,41.7756,41.8154,41.7756,41.8154,14536.55823097,0
+HMOP.US,D,20210922,000000,41.8254,41.8254,41.7756,41.7906,43154.968099993,0
+HMOP.US,D,20210923,000000,41.7268,41.7756,41.7268,41.7318,23462.057180687,0
+HMOP.US,D,20210924,000000,41.7218,41.7268,41.697,41.7019,11108.692856108,0
+HMOP.US,D,20210927,000000,41.697,41.7168,41.667,41.677,25762.691862732,0
+HMOP.US,D,20210928,000000,41.5874,41.6272,41.5474,41.5894,57386.381067726,0
+HMOP.US,D,20210929,000000,41.5176,41.5206,41.4538,41.4708,16432.674685763,0
+HMOP.US,D,20210930,000000,41.4927,41.5076,41.4478,41.4827,63437.090432198,0
+HMOP.US,D,20211001,000000,41.4678,41.5276,41.4678,41.5276,132237.30961927,0
+HMOP.US,D,20211004,000000,41.4778,41.5026,41.4778,41.4877,13996.531416424,0
+HMOP.US,D,20211005,000000,41.4877,41.5076,41.4728,41.4728,18098.928425813,0
+HMOP.US,D,20211006,000000,41.4379,41.5276,41.4379,41.4578,26519.532416948,0
+HMOP.US,D,20211007,000000,41.5076,41.5076,41.4379,41.4498,19487.138620084,0
+HMOP.US,D,20211008,000000,41.419,41.4598,41.3791,41.409,13607.06969887,0
+HMOP.US,D,20211011,000000,41.3891,41.3891,41.3492,41.3492,2596.7460394642,0
+HMOP.US,D,20211012,000000,41.424,41.4678,41.3692,41.414,7405.795237405,0
+HMOP.US,D,20211013,000000,41.409,41.4478,41.3891,41.392,97530.047227869,0
+HMOP.US,D,20211014,000000,41.3791,41.4289,41.3791,41.414,9038.9246561171,0
+HMOP.US,D,20211015,000000,41.419,41.419,41.3692,41.399,21129.301944616,0
+HMOP.US,D,20211018,000000,41.419,41.4478,41.3811,41.409,22765.442665268,0
+HMOP.US,D,20211019,000000,41.4678,41.4678,41.3692,41.404,22285.641889518,0
+HMOP.US,D,20211020,000000,41.3891,41.4608,41.3891,41.4578,17198.549145798,0
+HMOP.US,D,20211021,000000,41.3891,41.397,41.2406,41.2695,34738.379178113,0
+HMOP.US,D,20211022,000000,41.2795,41.3492,41.2795,41.3492,39936.890093607,0
+HMOP.US,D,20211025,000000,41.6472,41.6472,41.2805,41.2944,4131.5062614745,0
+HMOP.US,D,20211026,000000,41.3293,41.3293,41.2496,41.2894,5521.723990372,0
+HMOP.US,D,20211027,000000,41.3193,41.3393,41.2695,41.3383,19507.21396635,0
+HMOP.US,D,20211028,000000,41.3791,41.3791,41.2695,41.3144,20745.862830942,0
+HMOP.US,D,20211029,000000,41.3492,41.3492,41.2596,41.3492,13259.766208474,0
+HMOP.US,D,20211101,000000,41.2894,41.3692,41.2596,41.3393,19284.3776228,0
+HMOP.US,D,20211102,000000,41.3592,41.396,41.3363,41.3492,24544.118344406,0
+HMOP.US,D,20211103,000000,41.399,41.399,41.3482,41.3692,22819.646100185,0
+HMOP.US,D,20211104,000000,41.399,41.4379,41.399,41.419,34827.714468995,0
+HMOP.US,D,20211105,000000,41.4827,41.5474,41.4827,41.5076,17351.121777417,0
+HMOP.US,D,20211108,000000,41.4578,41.5146,41.4578,41.4827,28761.948594823,0
+HMOP.US,D,20211109,000000,41.5874,41.6362,41.5474,41.6292,20335.321999808,0
+HMOP.US,D,20211110,000000,41.6472,41.6472,41.5574,41.5724,21819.893856155,0
+HMOP.US,D,20211111,000000,41.6372,41.656,41.5385,41.5574,6378.9412759161,0
+HMOP.US,D,20211112,000000,41.5874,41.657,41.5176,41.5176,32574.256850673,0
+HMOP.US,D,20211115,000000,41.5674,41.5704,41.5076,41.5474,13450.481997998,0
+HMOP.US,D,20211116,000000,41.5076,41.5574,41.4937,41.5176,20567.192249177,0
+HMOP.US,D,20211117,000000,41.5176,41.5504,41.4478,41.5226,33382.289537866,0
+HMOP.US,D,20211118,000000,41.4678,41.5674,41.4678,41.4927,17311.974852199,0
+HMOP.US,D,20211119,000000,41.5574,41.6172,41.5474,41.5494,13230.656956389,0
+HMOP.US,D,20211122,000000,41.5724,41.5864,41.5076,41.5076,21387.27014413,0
+HMOP.US,D,20211123,000000,41.5474,41.5474,41.5026,41.5226,14951.114131357,0
+HMOP.US,D,20211124,000000,41.5176,41.5774,41.5106,41.5276,8064.2665949189,0
+HMOP.US,D,20211126,000000,41.6372,41.6472,41.5972,41.6272,20679.614188264,0
+HMOP.US,D,20211129,000000,41.5375,41.5674,41.5176,41.5574,13726.518009151,0
+HMOP.US,D,20211130,000000,41.6072,41.657,41.5176,41.6322,90249.722904625,0
+HMOP.US,D,20211201,000000,41.5874,41.662,41.5834,41.6472,17927.284215242,0
+HMOP.US,D,20211202,000000,41.5674,41.676,41.5674,41.661,6224.3611096704,0
+HMOP.US,D,20211203,000000,41.657,41.697,41.6172,41.652,70853.92711005,0
+HMOP.US,D,20211206,000000,41.6472,41.6472,41.5674,41.5874,31571.493304703,0
+HMOP.US,D,20211207,000000,41.6072,41.657,41.5574,41.5574,6522.4800017156,0
+HMOP.US,D,20211208,000000,41.5924,41.5972,41.5326,41.5574,18481.363772174,0
+HMOP.US,D,20211209,000000,41.5874,41.6322,41.5804,41.5824,20146.613744912,0
+HMOP.US,D,20211210,000000,41.6272,41.6472,41.5076,41.6172,13293.894297126,0
+HMOP.US,D,20211213,000000,41.6372,41.687,41.5096,41.677,14391.011970544,0
+HMOP.US,D,20211214,000000,41.6472,41.697,41.5514,41.6172,18350.874021447,0
+HMOP.US,D,20211215,000000,41.667,41.667,41.5584,41.6072,12334.292745627,0
+HMOP.US,D,20211216,000000,41.6472,41.697,41.5972,41.687,33381.285770553,0
+HMOP.US,D,20211217,000000,41.687,41.697,41.5366,41.687,19355.645102044,0
+HMOP.US,D,20211220,000000,41.697,41.7468,41.657,41.677,17736.568425718,0
+HMOP.US,D,20211221,000000,41.677,41.7268,41.5972,41.6422,23635.708925885,0
+HMOP.US,D,20211222,000000,41.687,41.7058,41.6472,41.687,21979.492858967,0
+HMOP.US,D,20211223,000000,41.677,41.696,41.667,41.667,23316.51092026,0
+HMOP.US,D,20211227,000000,43.7153,43.7153,41.657,41.677,62088.027163146,0
+HMOP.US,D,20211228,000000,41.7068,41.7068,41.6472,41.667,21960.421280015,0
+HMOP.US,D,20211229,000000,41.687,41.687,41.655,41.672,63008.481789426,0
+HMOP.US,D,20211230,000000,41.687,41.687,41.5924,41.6272,24726.803995424,0
+HMOP.US,D,20211231,000000,41.4877,41.6372,41.4877,41.6072,21448.49995024,0
+HMOP.US,D,20220103,000000,41.5874,41.6272,41.5425,41.5574,12858.25928316,0
+HMOP.US,D,20220104,000000,41.5674,41.6372,41.5574,41.5864,40012.172642103,0
+HMOP.US,D,20220105,000000,41.5874,41.5972,41.5276,41.5574,35934.869815546,0
+HMOP.US,D,20220106,000000,41.4877,41.5972,41.4877,41.5126,25921.287098231,0
+HMOP.US,D,20220107,000000,41.5554,41.5574,41.3891,41.4279,47810.440899002,0
+HMOP.US,D,20220110,000000,41.399,41.5226,41.3542,41.3592,19835.445877794,0
+HMOP.US,D,20220111,000000,41.3193,41.3293,41.2695,41.3104,16454.757566655,0
+HMOP.US,D,20220112,000000,41.3492,41.3492,41.2994,41.3034,17095.16111253,0
+HMOP.US,D,20220113,000000,41.3094,41.3293,41.2805,41.3094,13382.225820694,0
+HMOP.US,D,20220114,000000,41.2944,41.3692,41.2207,41.2277,68423.80644459,0
+HMOP.US,D,20220118,000000,41.2107,41.3293,41.2008,41.2307,120317.57277403,0
+HMOP.US,D,20220119,000000,41.2596,41.2596,41.1609,41.2008,52884.484667649,0
+HMOP.US,D,20220120,000000,41.2496,41.2496,41.1311,41.151,18000.559229111,0
+HMOP.US,D,20220121,000000,41.1011,41.2107,41.0713,41.0713,44556.227269337,0
+HMOP.US,D,20220124,000000,41.0813,41.1111,41.0513,41.0513,16815.110032123,0
+HMOP.US,D,20220125,000000,41.0315,41.0315,40.9219,40.9318,23646.750366331,0
+HMOP.US,D,20220126,000000,40.8819,40.9567,40.7724,40.7923,26098.953912682,0
+HMOP.US,D,20220127,000000,40.7923,40.8421,40.7226,40.7325,105978.75670378,0
+HMOP.US,D,20220128,000000,40.6638,40.7325,40.5841,40.5841,27002.344494637,0
+HMOP.US,D,20220131,000000,40.5343,40.5941,40.5343,40.5691,23908.733635097,0
+HMOP.US,D,20220201,000000,40.614,40.7127,40.614,40.6439,61883.258631236,0
+HMOP.US,D,20220202,000000,40.7127,40.7724,40.6947,40.7605,14961.15180449,0
+HMOP.US,D,20220203,000000,40.6927,40.8521,40.6927,40.8073,60029.300403601,0
+HMOP.US,D,20220204,000000,40.6927,40.7525,40.6827,40.7127,139740.47028607,0
+HMOP.US,D,20220207,000000,40.7425,40.7525,40.6937,40.7235,15933.802331061,0
+HMOP.US,D,20220208,000000,40.6638,40.7226,40.6339,40.6777,17190.519007291,0
+HMOP.US,D,20220209,000000,40.5841,40.6439,40.5841,40.6041,35482.170757255,0
+HMOP.US,D,20220210,000000,40.5443,40.5642,40.4646,40.4695,34203.371200133,0
+HMOP.US,D,20220211,000000,40.4745,40.5144,40.3848,40.3948,108858.56512559,0
+HMOP.US,D,20220214,000000,40.335,40.355,40.2454,40.2454,48646.579070967,0
+HMOP.US,D,20220215,000000,40.2752,40.2752,40.1956,40.2056,24281.131308326,0
+HMOP.US,D,20220216,000000,40.1956,40.2086,40.1558,40.1756,33321.059731756,0
+HMOP.US,D,20220217,000000,40.2155,40.2653,40.1956,40.2404,75009.523787043,0
+HMOP.US,D,20220218,000000,40.2454,40.3151,40.2454,40.2852,67525.434699201,0
+HMOP.US,D,20220222,000000,40.2554,40.2952,40.2254,40.2454,75852.688330201,0
+HMOP.US,D,20220223,000000,40.3052,40.3052,40.2324,40.2354,26349.895741003,0
+HMOP.US,D,20220224,000000,40.4048,40.4048,40.2554,40.3052,134314.10419046,0
+HMOP.US,D,20220225,000000,40.2952,40.2952,40.1756,40.2056,130239.81266583,0
+HMOP.US,D,20220228,000000,40.3052,40.3052,40.2155,40.2454,74480.538412942,0
+HMOP.US,D,20220301,000000,40.2653,40.335,40.2653,40.2852,56712.853200513,0
+HMOP.US,D,20220302,000000,40.2952,40.355,40.2254,40.2254,379352.77694188,0
+HMOP.US,D,20220303,000000,40.2554,40.2852,40.1766,40.2155,41761.739069157,0
+HMOP.US,D,20220304,000000,40.1558,40.1956,40.1558,40.1856,38919.070037937,0
+HMOP.US,D,20220307,000000,40.1458,40.1856,40.0262,40.0262,43975.045994946,0
+HMOP.US,D,20220308,000000,39.9176,40.0062,39.9176,39.9266,25869.09119794,0
+HMOP.US,D,20220309,000000,39.9564,39.9564,39.828,39.8977,32430.718124873,0
+HMOP.US,D,20220310,000000,39.8778,39.8977,39.7981,39.808,28974.747265239,0
+HMOP.US,D,20220311,000000,39.8379,39.8379,39.7084,39.7134,51114.842894331,0
+HMOP.US,D,20220314,000000,39.6486,39.6486,39.4095,39.4593,100065.56346122,0
+HMOP.US,D,20220315,000000,39.4195,39.4593,39.3597,39.4075,31261.329204899,0
+HMOP.US,D,20220316,000000,39.4992,39.5191,39.3099,39.3199,76586.44223621,0
+HMOP.US,D,20220317,000000,39.5191,39.5789,39.4893,39.5391,22761.427596014,0
+HMOP.US,D,20220318,000000,39.5391,39.5988,39.4793,39.5689,114546.91448996,0
+HMOP.US,D,20220321,000000,39.4793,39.5002,39.3896,39.3896,36210.905826699,0
+HMOP.US,D,20220322,000000,39.3597,39.3896,39.2801,39.2899,188485.41855374,0
+HMOP.US,D,20220323,000000,39.3398,39.3497,39.1685,39.1804,155497.60956999,0
+HMOP.US,D,20220324,000000,39.1315,39.2103,39.1216,39.1655,82273.787833275,0
+HMOP.US,D,20220325,000000,39.0917,39.1216,39.0031,39.0718,53825.014640196,0
+HMOP.US,D,20220328,000000,39.0817,39.1107,38.9821,38.9921,97732.808225152,0
+HMOP.US,D,20220329,000000,38.9921,39.1315,38.9722,39.012,91314.720024018,0
+HMOP.US,D,20220330,000000,38.9622,39.0419,38.9523,39.022,82556.850215621,0
+HMOP.US,D,20220331,000000,38.9921,39.0519,38.9921,39.0319,87671.044676799,0
+HMOP.US,D,20220401,000000,38.9921,39.0419,38.9523,39.012,91810.58107678,0
+HMOP.US,D,20220404,000000,39.0917,39.0917,39.012,39.0419,110418.41953043,0
+HMOP.US,D,20220405,000000,38.9523,39.0509,38.8327,38.8626,94421.37985863,0
+HMOP.US,D,20220406,000000,38.9024,38.9124,38.7928,38.8028,38076.909262093,0
+HMOP.US,D,20220407,000000,38.8825,38.8825,38.6932,38.7132,64673.731762164,0
+HMOP.US,D,20220408,000000,38.5936,38.6674,38.5638,38.5638,91065.785730324,0
+HMOP.US,D,20220411,000000,38.6534,38.6614,38.5638,38.5638,157759.09732681,0
+HMOP.US,D,20220412,000000,38.464,38.6235,38.4242,38.464,89120.484677181,0
+HMOP.US,D,20220413,000000,38.4044,38.5638,38.3864,38.4142,140410.98685133,0
+HMOP.US,D,20220414,000000,38.4242,38.475,38.2858,38.2958,74629.095975308,0
+HMOP.US,D,20220418,000000,38.2958,38.4044,38.216,38.2559,70741.505170961,0
+HMOP.US,D,20220419,000000,38.1363,38.2559,38.0467,38.1164,191473.63384537,0
+HMOP.US,D,20220420,000000,38.1363,38.2928,38.1074,38.223,24228.935408035,0
+HMOP.US,D,20220421,000000,38.1363,38.2958,38.1264,38.1762,119372.02396491,0
+HMOP.US,D,20220422,000000,38.1264,38.2559,37.9769,38.0168,107889.92966826,0
+HMOP.US,D,20220425,000000,38.0267,38.1941,38.0267,38.1064,37500.746824268,0
+HMOP.US,D,20220426,000000,38.1662,38.206,38.0467,38.1762,30630.963332156,0
+HMOP.US,D,20220427,000000,38.0686,38.1264,37.967,38.0168,127939.17798379,0
+HMOP.US,D,20220428,000000,37.9271,38.0941,37.8873,38.0267,93250.987171342,0
+HMOP.US,D,20220429,000000,37.7976,38.0666,37.7976,37.8873,197885.69944263,0
+HMOP.US,D,20220502,000000,37.8673,37.9869,37.8075,37.8175,133574.32768056,0
+HMOP.US,D,20220503,000000,37.8972,38.0218,37.7777,37.7976,275187.82777321,0
+HMOP.US,D,20220504,000000,37.7877,37.8857,37.7379,37.8175,158047.17854572,0
+HMOP.US,D,20220505,000000,37.6979,37.8375,37.6481,37.8375,93532.042019062,0
+HMOP.US,D,20220506,000000,37.8299,37.8673,37.6083,37.6481,233374.89657108,0
+HMOP.US,D,20220509,000000,37.7279,37.7677,37.6184,37.7079,86654.228388443,0
+HMOP.US,D,20220510,000000,37.6979,37.7577,37.5983,37.5983,138996.67870692,0
+HMOP.US,D,20220511,000000,37.5287,37.6877,37.5287,37.5884,80413.80700176,0
+HMOP.US,D,20220512,000000,37.5385,37.668,37.5385,37.6283,132978.08989648,0
+HMOP.US,D,20220513,000000,37.5087,37.5983,37.3692,37.4489,161627.6165522,0
+HMOP.US,D,20220516,000000,37.4887,37.5685,37.4788,37.4887,50996.398351364,0
+HMOP.US,D,20220517,000000,37.4191,37.4755,37.3891,37.3891,227369.35673571,0
+HMOP.US,D,20220518,000000,37.3692,37.4041,37.2995,37.3591,92794.273043798,0
+HMOP.US,D,20220519,000000,37.3792,37.4788,37.3792,37.3991,115355.95094447,0
+HMOP.US,D,20220520,000000,37.3593,37.5978,37.3593,37.5585,34364.977737571,0
+HMOP.US,D,20220523,000000,37.6881,37.6881,37.5187,37.6183,72856.44290005,0
+HMOP.US,D,20220524,000000,37.7478,37.9358,37.7279,37.7677,102572.9742098,0
+HMOP.US,D,20220525,000000,37.8275,38.1363,37.8275,38.1363,115076.90363138,0
+HMOP.US,D,20220526,000000,38.2658,38.3456,38.2043,38.3456,76481.046668316,0
+HMOP.US,D,20220527,000000,38.5946,38.5946,38.4153,38.4252,29813.896739143,0
+HMOP.US,D,20220531,000000,38.4054,38.485,38.3014,38.475,102217.6405809,0
+HMOP.US,D,20220601,000000,38.5149,38.5149,38.3456,38.4352,259006.09491577,0
+HMOP.US,D,20220602,000000,38.4452,38.5548,38.4253,38.5248,52183.855082978,0
+HMOP.US,D,20220603,000000,38.495,38.505,38.3954,38.505,46049.833031503,0
+HMOP.US,D,20220606,000000,38.3754,38.4949,38.3654,38.4202,39435.006436965,0
+HMOP.US,D,20220607,000000,38.4252,38.465,38.3556,38.4252,102600.07592727,0
+HMOP.US,D,20220608,000000,38.4452,38.4452,38.2559,38.3356,66609.998909487,0
+HMOP.US,D,20220609,000000,38.2559,38.2559,38.1064,38.1862,196475.40636747,0
+HMOP.US,D,20220610,000000,38.0716,38.0964,37.9969,37.9969,119958.22407588,0
+HMOP.US,D,20220613,000000,37.6881,37.7876,37.3194,37.4489,204887.98022009,0
+HMOP.US,D,20220614,000000,37.4191,37.5087,37.3947,37.429,84888.601684378,0
+HMOP.US,D,20220615,000000,37.4091,37.4689,37.2697,37.4689,135997.42197483,0
+HMOP.US,D,20220616,000000,37.2696,37.3991,37.2646,37.3294,51022.496301509,0
+HMOP.US,D,20220617,000000,37.4589,37.4589,37.2696,37.3692,89559.130993085,0
+HMOP.US,D,20220621,000000,37.3494,37.3904,37.2398,37.3393,87568.660410845,0
+HMOP.US,D,20220622,000000,37.5187,37.5485,37.4689,37.4838,62969.334864208,0
+HMOP.US,D,20220623,000000,37.5087,37.6581,37.5087,37.5087,80686.831710974,0
+HMOP.US,D,20220624,000000,37.5685,37.658,37.449,37.5884,32757.946269005,0
+HMOP.US,D,20220627,000000,37.4191,37.5685,37.4191,37.4887,84347.571102518,0
+HMOP.US,D,20220628,000000,37.5385,37.5971,37.4589,37.5385,65176.619186118,0
+HMOP.US,D,20220629,000000,37.4788,37.5884,37.4389,37.5785,162394.49477955,0
+HMOP.US,D,20220630,000000,37.6681,37.7379,37.6383,37.6383,34184.29962118,0
+HMOP.US,D,20220701,000000,37.8316,37.957,37.7877,37.7877,32210.893083265,0
+HMOP.US,D,20220705,000000,37.9969,37.9969,37.8275,37.9072,54659.145277535,0
+HMOP.US,D,20220706,000000,38.0068,38.0467,37.9271,37.9327,44587.344056049,0
+HMOP.US,D,20220707,000000,38.1363,38.1363,37.9371,37.957,253248.48560678,0
+HMOP.US,D,20220708,000000,38.0965,38.0965,37.8972,37.8972,62157.287107762,0
+HMOP.US,D,20220711,000000,38.0267,38.1513,38.0168,38.0566,40801.133750344,0
+HMOP.US,D,20220712,000000,38.1862,38.196,38.0865,38.1562,34159.205438348,0
+HMOP.US,D,20220713,000000,37.9769,38.1562,37.9471,38.0367,36469.877793526,0
+HMOP.US,D,20220714,000000,37.9969,38.236,37.9969,38.1264,150796.96724188,0
+HMOP.US,D,20220715,000000,38.1354,38.2459,38.1354,38.226,45517.836355463,0
+HMOP.US,D,20220718,000000,38.1961,38.2459,38.1064,38.1463,54131.163670748,0
+HMOP.US,D,20220719,000000,38.236,38.2658,38.1064,38.1264,28128.571420141,0
+HMOP.US,D,20220720,000000,38.2858,38.2858,38.1961,38.216,57304.072148036,0
+HMOP.US,D,20220721,000000,38.1762,38.3057,38.1762,38.3057,114279.91238462,0
+HMOP.US,D,20220722,000000,38.4452,38.505,38.3058,38.4401,23051.516349554,0
+HMOP.US,D,20220725,000000,38.3057,38.4631,38.2849,38.2958,79285.57254163,0
+HMOP.US,D,20220726,000000,38.505,38.505,38.3256,38.4004,197691.97235117,0
+HMOP.US,D,20220727,000000,38.4152,38.5248,38.3988,38.4352,30314.776628473,0
+HMOP.US,D,20220728,000000,38.5849,38.6767,38.515,38.5749,53084.104533342,0
+HMOP.US,D,20220729,000000,38.6049,38.7446,38.6049,38.6747,30908.032250138,0
+HMOP.US,D,20220801,000000,38.6947,38.8045,38.615,38.7745,53100.135670401,0
+HMOP.US,D,20220802,000000,38.8344,38.8444,38.6947,38.6947,26109.712539106,0
+HMOP.US,D,20220803,000000,38.7147,38.7745,38.6014,38.7546,50390.873507397,0
+HMOP.US,D,20220804,000000,38.6847,38.8394,38.6847,38.8045,54789.416738015,0
+HMOP.US,D,20220805,000000,38.7845,38.7845,38.5251,38.6947,72870.53544866,0
+HMOP.US,D,20220808,000000,38.7147,38.7346,38.6248,38.7124,125866.46872818,0
+HMOP.US,D,20220809,000000,38.6648,38.7029,38.5351,38.6947,46499.314986276,0
+HMOP.US,D,20220810,000000,38.7047,38.7546,38.6648,38.7346,285652.81958149,0
+HMOP.US,D,20220811,000000,38.7147,38.7945,38.6149,38.6548,77902.308593116,0
+HMOP.US,D,20220812,000000,38.7546,38.7546,38.6669,38.7446,38031.86878082,0
+HMOP.US,D,20220815,000000,38.7147,38.7771,38.6648,38.6648,32429.988324695,0
+HMOP.US,D,20220816,000000,38.6947,38.7147,38.5551,38.5749,31557.293301035,0
+HMOP.US,D,20220817,000000,38.525,38.5849,38.4152,38.4951,103808.62608078,0
+HMOP.US,D,20220818,000000,38.4751,38.515,38.4253,38.4588,51369.774814074,0
+HMOP.US,D,20220819,000000,38.2156,38.3652,38.2156,38.2755,390460.38589027,0
+HMOP.US,D,20220822,000000,38.2855,38.3752,38.2156,38.2156,44644.71281774,0
+HMOP.US,D,20220823,000000,38.2356,38.3454,38.1757,38.1857,80879.090355796,0
+HMOP.US,D,20220824,000000,38.3055,38.3055,38.1058,38.1957,41160.946345562,0
+HMOP.US,D,20220825,000000,38.3154,38.3154,38.066,38.1158,43714.906868306,0
+HMOP.US,D,20220826,000000,38.1657,38.1956,38.0859,38.0859,37764.349181144,0
+HMOP.US,D,20220829,000000,38.1657,38.1657,37.9462,37.9761,40505.673618267,0
+HMOP.US,D,20220830,000000,37.9062,37.9362,37.8463,37.8663,18389.718099035,0
+HMOP.US,D,20220831,000000,37.7765,37.8793,37.7765,37.8414,35347.65526947,0
+HMOP.US,D,20220901,000000,37.6368,37.7062,37.6368,37.6867,30336.922992404,0
+HMOP.US,D,20220902,000000,37.7765,37.7865,37.6026,37.7765,69890.747847781,0
+HMOP.US,D,20220906,000000,37.6966,37.6966,37.577,37.6168,33720.494857961,0
+HMOP.US,D,20220907,000000,37.6567,37.6567,37.5769,37.5869,110842.28746551,0
+HMOP.US,D,20220908,000000,37.6368,37.6368,37.525,37.6268,225230.4620593,0
+HMOP.US,D,20220909,000000,37.5569,37.6966,37.547,37.6467,56541.820407798,0
+HMOP.US,D,20220912,000000,37.6966,37.7765,37.6369,37.6567,59968.475954202,0
+HMOP.US,D,20220913,000000,37.5769,37.5769,37.4641,37.502,55125.068670192,0
+HMOP.US,D,20220914,000000,37.5569,37.5569,37.4272,37.4371,86192.410344855,0
+HMOP.US,D,20220915,000000,37.4172,37.467,37.3773,37.4022,136419.96664346,0
+HMOP.US,D,20220916,000000,37.4172,37.4172,37.3673,37.3872,27221.872672588,0
+HMOP.US,D,20220919,000000,37.3274,37.3753,37.2863,37.3323,95642.765641253,0
+HMOP.US,D,20220920,000000,37.1776,37.2276,37.0978,37.1477,90793.346680845,0
+HMOP.US,D,20220921,000000,37.1577,37.1776,37.068,37.1228,107296.40033723,0
+HMOP.US,D,20220922,000000,36.978,37.1077,36.978,37.013,62576.541564521,0
+HMOP.US,D,20220923,000000,36.9581,36.978,36.8683,36.8982,21745.235474739,0
+HMOP.US,D,20220926,000000,36.8982,36.8982,36.6687,36.6986,48683.557410592,0
+HMOP.US,D,20220927,000000,36.5888,36.6387,36.509,36.5638,49552.244649987,0
+HMOP.US,D,20220928,000000,36.5788,36.6786,36.4391,36.479,94145.858218351,0
+HMOP.US,D,20220929,000000,36.3692,36.5089,36.3493,36.3493,148903.21268225,0
+HMOP.US,D,20220930,000000,36.509,36.509,36.3692,36.3692,32048.246873473,0
+HMOP.US,D,20221003,000000,36.499,36.6127,36.459,36.479,62075.568531421,0
+HMOP.US,D,20221004,000000,36.7485,36.8269,36.69,36.7734,47138.556576511,0
+HMOP.US,D,20221005,000000,36.7884,36.7984,36.7086,36.7185,68865.757022058,0
+HMOP.US,D,20221006,000000,36.8183,36.8882,36.7185,36.8283,118844.83069625,0
+HMOP.US,D,20221007,000000,36.8782,36.8782,36.7185,36.7984,49045.25994049,0
+HMOP.US,D,20221010,000000,36.6587,36.7783,36.5788,36.7585,54747.335003234,0
+HMOP.US,D,20221011,000000,36.7585,36.8383,36.7285,36.8183,50285.669170446,0
+HMOP.US,D,20221012,000000,36.7984,36.8683,36.7884,36.8283,32721.55462996,0
+HMOP.US,D,20221013,000000,36.5589,36.712,36.5389,36.6387,56274.300808123,0
+HMOP.US,D,20221014,000000,36.6287,36.7184,36.5688,36.6387,24684.945232969,0
+HMOP.US,D,20221017,000000,36.6686,36.7984,36.6686,36.7168,45755.871005155,0
+HMOP.US,D,20221018,000000,36.7984,36.7984,36.5489,36.5788,67242.604394814,0
+HMOP.US,D,20221019,000000,36.6088,36.6587,36.519,36.5289,36602.091744352,0
+HMOP.US,D,20221020,000000,36.6387,36.6587,36.3992,36.3992,52093.17987387,0
+HMOP.US,D,20221021,000000,36.4091,36.4091,36.1511,36.2495,18146.245204948,0
+HMOP.US,D,20221024,000000,36.0997,36.2295,36.03,36.0399,97850.052825092,0
+HMOP.US,D,20221025,000000,36.0698,36.2295,35.9501,35.97,71684.231306279,0
+HMOP.US,D,20221026,000000,36.0798,36.1497,35.8702,35.97,299726.15402733,0
+HMOP.US,D,20221027,000000,36.03,36.15,36,36.03,42914,0
+HMOP.US,D,20221028,000000,36.1494,36.15,35.95,36.14,120625,0
+HMOP.US,D,20221031,000000,36.1,36.23,36.04,36.04,59553,0
+HMOP.US,D,20221101,000000,36.25,36.2888,36.1701,36.18,49824,0
+HMOP.US,D,20221102,000000,36.28,36.38,36.19,36.33,22666,0
+HMOP.US,D,20221103,000000,36.1,36.28,36.1,36.21,67508,0
+HMOP.US,D,20221104,000000,36.27,36.28,36.16,36.23,38864,0
+HMOP.US,D,20221107,000000,36.26,36.2849,36.15,36.19,77275,0
+HMOP.US,D,20221108,000000,36.28,36.403,36.27,36.28,59275,0
+HMOP.US,D,20221109,000000,36.37,36.45,36.27,36.41,79082,0
+HMOP.US,D,20221110,000000,36.79,36.9481,36.72,36.91,74650,0
+HMOP.US,D,20221111,000000,36.92,36.92,36.7651,36.83,56050,0
+HMOP.US,D,20221114,000000,36.97,36.97,36.7601,36.81,65234,0
+HMOP.US,D,20221115,000000,36.93,37.04,36.9001,37.01,239114,0
+HMOP.US,D,20221116,000000,37.09,37.41,37.09,37.24,123603,0
+HMOP.US,D,20221117,000000,37.37,37.37,37.2,37.29,52203,0
+HMOP.US,D,20221118,000000,37.37,37.39,37.245,37.28,47104,0
+HMOP.US,D,20221121,000000,37.34,37.49,37.268,37.43,58160,0
+HMOP.US,D,20221122,000000,37.55,37.55,37.36,37.36,72393,0
+HMOP.US,D,20221123,000000,37.58,37.5881,37.4019,37.5,42785,0
+HMOP.US,D,20221125,000000,37.55,37.57,37.42,37.5525,33539,0
+HMOP.US,D,20221128,000000,37.67,37.67,37.5,37.59,262864,0
+HMOP.US,D,20221129,000000,37.42,37.63,37.42,37.63,234055,0
+HMOP.US,D,20221130,000000,37.67,37.67,37.4501,37.58,92845,0
+HMOP.US,D,20221201,000000,37.71,37.78,37.69,37.75,47430,0
+HMOP.US,D,20221202,000000,37.75,37.82,37.71,37.82,42477,0
+HMOP.US,D,20221205,000000,37.77,37.8899,37.751,37.83,113071,0
+HMOP.US,D,20221206,000000,37.85,37.95,37.8164,37.95,157700,0
+HMOP.US,D,20221207,000000,37.85,38.04,37.85,37.9789,54003,0
+HMOP.US,D,20221208,000000,37.96,37.98,37.86,37.89,94558,0
+HMOP.US,D,20221209,000000,38.02,38.02,37.83,37.84,51002,0
+HMOP.US,D,20221212,000000,38.03,38.03,37.84,37.93,50111,0
+HMOP.US,D,20221213,000000,38.18,38.18,37.971,38.0014,37176,0
+HMOP.US,D,20221214,000000,38.02,38.38,37.8901,38.03,59874,0
+HMOP.US,D,20221215,000000,38.05,38.05,37.9048,38.02,82391,0
+HMOP.US,D,20221216,000000,37.97,37.98,37.7801,37.97,35214,0
+HMOP.US,D,20221219,000000,37.87,37.92,37.79,37.83,61479,0
+HMOP.US,D,20221220,000000,37.83,37.8799,37.73,37.81,105018,0
+HMOP.US,D,20221221,000000,37.84,37.84,37.6693,37.78,42399,0
+HMOP.US,D,20221222,000000,37.81,37.81,37.695,37.76,44888,0
+HMOP.US,D,20221223,000000,37.66,37.75,37.6001,37.75,78882,0
+HMOP.US,D,20221227,000000,37.78,37.78,37.54,37.68,101744,0
+HMOP.US,D,20221228,000000,37.8,37.8,37.57,37.64,308028,0
+HMOP.US,D,20221229,000000,37.73,37.73,37.4501,37.54,118457,0
+HMOP.US,D,20221230,000000,37.49,37.64,37.484,37.56,89470,0
+HMOP.US,D,20230103,000000,37.69,37.72,37.5914,37.635,24206,0
+HMOP.US,D,20230104,000000,37.77,37.85,37.76,37.83,11410,0
+HMOP.US,D,20230105,000000,37.82,37.87,37.6864,37.87,19849,0
+HMOP.US,D,20230106,000000,37.87,37.97,37.79,37.88,39404,0
+HMOP.US,D,20230109,000000,37.91,38.08,37.91,38.06,56553,0
+HMOP.US,D,20230110,000000,38.08,38.14,38.02,38.07,31651,0
+HMOP.US,D,20230111,000000,38.07,38.2,38.0101,38.2,14701,0
+HMOP.US,D,20230112,000000,38.25,38.33,38.2161,38.33,30324,0
+HMOP.US,D,20230113,000000,38.31,38.34,38.2415,38.284,29966,0
+HMOP.US,D,20230117,000000,38.38,38.39,38.2701,38.38,30772,0
+HMOP.US,D,20230118,000000,38.53,38.5301,38.475,38.5249,17455,0
+HMOP.US,D,20230119,000000,38.45,38.57,38.45,38.5548,14558,0
+HMOP.US,D,20230120,000000,38.57,38.57,38.46,38.54,37170,0
+HMOP.US,D,20230123,000000,38.57,38.57,38.36,38.4,59789,0
+HMOP.US,D,20230124,000000,38.5,38.54,38.36,38.54,36637,0
+HMOP.US,D,20230125,000000,38.55,38.56,38.4716,38.515,20002,0
+HMOP.US,D,20230126,000000,38.56,38.6,38.485,38.54,57523,0
+HMOP.US,D,20230127,000000,38.37,38.52,38.37,38.4755,48912,0
+HMOP.US,D,20230130,000000,38.38,38.46,38.3701,38.41,105475,0
+HMOP.US,D,20230131,000000,38.44,38.51,38.41,38.49,44160,0
+HMOP.US,D,20230201,000000,38.47,38.64,38.466,38.62,40894,0
+HMOP.US,D,20230202,000000,38.65,38.71,38.61,38.66,38000,0
+HMOP.US,D,20230203,000000,38.58,38.6199,38.45,38.466,17596,0
+HMOP.US,D,20230206,000000,38.53,38.53,38.38,38.52,76521,0
+HMOP.US,D,20230207,000000,38.42,38.435,38.34,38.35,61178,0
+HMOP.US,D,20230208,000000,38.39,38.47,38.39,38.44,43842,0
+HMOP.US,D,20230209,000000,38.4,38.46,38.3389,38.34,17673,0
+HMOP.US,D,20230210,000000,38.41,38.4217,38.291,38.3,32762,0
+HMOP.US,D,20230213,000000,38.4,38.4091,38.32,38.35,30024,0
+HMOP.US,D,20230214,000000,38.24,38.31,38.24,38.28,11010,0
+HMOP.US,D,20230215,000000,38.24,38.24,38.08,38.14,21087,0
+HMOP.US,D,20230216,000000,38.01,38.12,37.92,37.92,63537,0
+HMOP.US,D,20230217,000000,37.92,37.92,37.7991,37.885,23950,0
+HMOP.US,D,20230221,000000,37.79,37.79,37.7,37.7,22536,0
+HMOP.US,D,20230222,000000,37.83,37.83,37.68,37.69,52144,0
+HMOP.US,D,20230223,000000,37.72,37.81,37.62,37.81,34422,0
+HMOP.US,D,20230224,000000,37.66,37.7361,37.6,37.69,27181,0
+HMOP.US,D,20230227,000000,37.66,37.66,37.4901,37.62,46097,0
+HMOP.US,D,20230228,000000,37.69,37.69,37.58,37.635,38276,0
+HMOP.US,D,20230301,000000,37.66,37.66,37.55,37.56,35303,0
+HMOP.US,D,20230302,000000,37.53,37.55,37.44,37.4956,15813,0
+HMOP.US,D,20230303,000000,37.54,37.6402,37.54,37.63,50027,0
+HMOP.US,D,20230306,000000,37.64,37.6883,37.55,37.64,22640,0
+HMOP.US,D,20230307,000000,37.67,37.67,37.56,37.67,105018,0
+HMOP.US,D,20230308,000000,37.63,37.69,37.6,37.6,48238,0
+HMOP.US,D,20230309,000000,37.72,37.76,37.6201,37.75,24360,0
+HMOP.US,D,20230310,000000,37.86,37.965,37.77,37.79,45702,0
+HMOP.US,D,20230313,000000,38.1199,38.1199,37.91,37.91,13481,0
+HMOP.US,D,20230314,000000,38.06,38.06,37.8001,37.89,20405,0
+HMOP.US,D,20230315,000000,38.07,38.15,38.01,38.015,28225,0
+HMOP.US,D,20230316,000000,38.01,38.1299,37.97,38.11,45767,0
+HMOP.US,D,20230317,000000,38.17,38.19,38.07,38.17,52091,0
+HMOP.US,D,20230320,000000,38.07,38.145,37.99,38,26304,0
+HMOP.US,D,20230321,000000,38.06,38.0882,37.89,37.99,65894,0
+HMOP.US,D,20230322,000000,38.13,38.14,38.0073,38.1253,78447,0
+HMOP.US,D,20230323,000000,37.98,38.21,37.98,38.202,37034,0
+HMOP.US,D,20230324,000000,38.26,38.31,38.19,38.25,83932,0
+HMOP.US,D,20230327,000000,38.2,38.24,38.12,38.13,39038,0
+HMOP.US,D,20230328,000000,38.23,38.29,38.1,38.24,42028,0
+HMOP.US,D,20230329,000000,38.09,38.3,38.09,38.12,40390,0
+HMOP.US,D,20230330,000000,38.1,38.23,38.1,38.19,30042,0
+HMOP.US,D,20230331,000000,38.46,38.46,38.11,38.205,11497,0
+HMOP.US,D,20230403,000000,38.24,38.35,38.2086,38.31,30078,0
+HMOP.US,D,20230404,000000,38.3,38.39,38.2,38.32,60043,0
+HMOP.US,D,20230405,000000,38.41,38.53,38.3518,38.53,18760,0
+HMOP.US,D,20230406,000000,38.51,38.57,38.39,38.53,28086,0
+HMOP.US,D,20230410,000000,38.34,38.5,38.34,38.43,57367,0
+HMOP.US,D,20230411,000000,38.41,38.57,38.41,38.52,30500,0
+HMOP.US,D,20230412,000000,38.56,38.67,38.503,38.5906,32662,0
+HMOP.US,D,20230413,000000,38.59,38.68,38.55,38.56,16359,0
+HMOP.US,D,20230414,000000,38.63,38.63,38.43,38.43,23724,0
+HMOP.US,D,20230417,000000,38.57,38.5799,38.42,38.465,32177,0
+HMOP.US,D,20230418,000000,38.32,38.32,38.2101,38.25,39306,0
+HMOP.US,D,20230419,000000,38.07,38.1799,38.0101,38.15,27717,0
+HMOP.US,D,20230420,000000,38.12,38.19,38.09,38.1421,14551,0
+HMOP.US,D,20230421,000000,38.14,38.188,38.07,38.1364,15247,0
+HMOP.US,D,20230424,000000,38.2,38.2,38.12,38.196,25257,0
+HMOP.US,D,20230425,000000,38.2,38.37,38.2,38.305,27775,0
+HMOP.US,D,20230426,000000,38.33,38.375,38.2,38.2,120587,0
+HMOP.US,D,20230427,000000,38.21,38.21,38.0201,38.05,17669,0
+HMOP.US,D,20230428,000000,38.19,38.26,38.091,38.2209,13600,0
+HMOP.US,D,20230501,000000,38.11,38.175,38,38,62342,0
+HMOP.US,D,20230502,000000,38.16,38.29,38.08,38.2,33052,0
+HMOP.US,D,20230503,000000,38.14,38.31,38.14,38.25,24053,0
+HMOP.US,D,20230504,000000,38.27,38.4,38.2101,38.29,29693,0
+HMOP.US,D,20230505,000000,38.26,38.33,38.18,38.21,69569,0
+HMOP.US,D,20230508,000000,38.21,38.3299,38.17,38.25,113988,0
+HMOP.US,D,20230509,000000,38.35,38.35,38.13,38.24,50646,0
+HMOP.US,D,20230510,000000,38.29,38.3,38.23,38.29,74785,0
+HMOP.US,D,20230511,000000,38.22,38.32,38.22,38.3,36200,0
+HMOP.US,D,20230512,000000,38.35,38.35,38.225,38.225,22196,0
+HMOP.US,D,20230515,000000,38.26,38.26,38.15,38.169,23982,0
+HMOP.US,D,20230516,000000,38.18,38.222,38.1042,38.18,14767,0
+HMOP.US,D,20230517,000000,38.25,38.25,38.0898,38.16,8890,0
+HMOP.US,D,20230518,000000,38.14,38.14,37.92,37.945,20334,0
+HMOP.US,D,20230519,000000,37.99,37.99,37.78,37.78,15459,0
+HMOP.US,D,20230522,000000,37.79,37.8299,37.75,37.75,33885,0
+HMOP.US,D,20230523,000000,37.728,37.77,37.6401,37.645,52058,0
+HMOP.US,D,20230524,000000,37.64,37.7199,37.6001,37.61,15557,0
+HMOP.US,D,20230525,000000,37.63,37.7055,37.63,37.675,35262,0
+HMOP.US,D,20230526,000000,37.54,37.6499,37.54,37.6238,15307,0
+HMOP.US,D,20230530,000000,37.6,37.79,37.6,37.7886,105455,0
+HMOP.US,D,20230531,000000,38.04,38.04,37.78,37.9,37347,0
+HMOP.US,D,20230601,000000,37.92,37.97,37.85,37.91,29441,0
+HMOP.US,D,20230602,000000,37.96,37.9603,37.78,37.81,35342,0
+HMOP.US,D,20230605,000000,37.78,37.94,37.78,37.92,24889,0
+HMOP.US,D,20230606,000000,37.93,38.02,37.87,37.99,53043,0
+HMOP.US,D,20230607,000000,37.9,37.9974,37.87,37.94,39516,0
+HMOP.US,D,20230608,000000,37.96,38.01,37.84,38,77943,0
+HMOP.US,D,20230609,000000,37.84,38.01,37.84,38.01,32022,0
+HMOP.US,D,20230612,000000,37.97,38.03,37.89,38.015,35677,0
+HMOP.US,D,20230613,000000,38.05,38.06,37.9001,37.97,35933,0
+HMOP.US,D,20230614,000000,38.1,38.1,37.89,38.04,37149,0
+HMOP.US,D,20230615,000000,37.99,38.13,37.9845,38.13,107573,0
+HMOP.US,D,20230616,000000,38.02,38.13,38.02,38.09,22347,0
+HMOP.US,D,20230620,000000,38.12,38.19,38.0411,38.17,30168,0
+HMOP.US,D,20230621,000000,38.18,38.18,38.0732,38.09,51302,0
+HMOP.US,D,20230622,000000,38,38.1799,38,38.06,24047,0
+HMOP.US,D,20230623,000000,38.26,38.26,38.14,38.16,51941,0
+HMOP.US,D,20230626,000000,38.15,38.2,38.07,38.2,29189,0
+HMOP.US,D,20230627,000000,38.22,38.235,38.18,38.18,23513,0
+HMOP.US,D,20230628,000000,38.23,38.26,38.187,38.23,38618,0
+HMOP.US,D,20230629,000000,38.1,38.1,37.97,38,46772,0
+HMOP.US,D,20230630,000000,38.14,38.14,37.9937,38.04,20671,0
+HMOP.US,D,20230703,000000,38.07,38.1499,38.02,38.0249,14938,0
+HMOP.US,D,20230705,000000,38.15,38.15,37.99,37.99,54191,0
+HMOP.US,D,20230706,000000,37.94,38.0296,37.87,37.96,35811,0
+HMOP.US,D,20230707,000000,37.93,38.02,37.85,37.96,25834,0
+HMOP.US,D,20230710,000000,37.96,38.03,37.9001,38.01,102940,0
+HMOP.US,D,20230711,000000,38,38.04,37.9401,37.9501,93835,0
+HMOP.US,D,20230712,000000,38.08,38.12,38.0301,38.11,13488,0
+HMOP.US,D,20230713,000000,38.11,38.2,38.031,38.1912,20739,0
+HMOP.US,D,20230714,000000,38.17,38.17,38.08,38.08,28213,0
+HMOP.US,D,20230717,000000,38.13,38.19,38.08,38.17,23907,0
+HMOP.US,D,20230718,000000,38.21,38.27,38.12,38.19,21749,0
+HMOP.US,D,20230719,000000,38.26,38.34,38.2301,38.34,37841,0
+HMOP.US,D,20230720,000000,38.3,38.3,38.2101,38.28,23708,0
+HMOP.US,D,20230721,000000,38.31,38.3292,38.16,38.16,44131,0
+HMOP.US,D,20230724,000000,38.28,38.36,38.1801,38.35,23855,0
+HMOP.US,D,20230725,000000,38.28,38.32,38.1701,38.28,47050,0
+HMOP.US,D,20230726,000000,38.31,38.35,38.24,38.24,19635,0
+HMOP.US,D,20230727,000000,38.29,38.29,38.19,38.19,47787,0
+HMOP.US,D,20230728,000000,38.28,38.28,38.03,38.03,32807,0
+HMOP.US,D,20230731,000000,38.03,38.11,38,38,24428,0
+HMOP.US,D,20230801,000000,38.04,38.0599,37.99,38.03,36846,0
+HMOP.US,D,20230802,000000,38.03,38.03,37.8,37.94,23716,0
+HMOP.US,D,20230803,000000,37.8,37.8,37.66,37.66,18864,0
+HMOP.US,D,20230804,000000,37.75,37.845,37.7401,37.8338,40904,0
+HMOP.US,D,20230807,000000,37.8,37.81,37.72,37.81,49652,0
+HMOP.US,D,20230808,000000,37.9,37.9,37.74,37.86,26395,0
+HMOP.US,D,20230809,000000,37.8,37.94,37.79,37.9,35284,0
+HMOP.US,D,20230810,000000,37.98,37.99,37.81,37.92,78420,0
+HMOP.US,D,20230811,000000,37.88,37.9,37.77,37.81,50893,0
+HMOP.US,D,20230814,000000,37.88,37.92,37.77,37.88,17166,0
+HMOP.US,D,20230815,000000,37.86,37.9499,37.8101,37.82,26027,0
+HMOP.US,D,20230816,000000,37.96,37.96,37.73,37.73,52328,0
+HMOP.US,D,20230817,000000,37.85,37.88,37.62,37.7,21997,0
+HMOP.US,D,20230818,000000,37.7,37.7999,37.7,37.745,29819,0
+HMOP.US,D,20230821,000000,37.7,37.7,37.56,37.61,20245,0
+HMOP.US,D,20230822,000000,37.66,37.67,37.51,37.66,49089,0
+HMOP.US,D,20230823,000000,37.73,37.75,37.6101,37.68,59272,0
+HMOP.US,D,20230824,000000,37.64,37.6999,37.52,37.68,41538,0
+HMOP.US,D,20230825,000000,37.68,37.68,37.61,37.64,38665,0
+HMOP.US,D,20230828,000000,37.69,37.7099,37.6,37.69,26014,0
+HMOP.US,D,20230829,000000,37.68,37.81,37.64,37.775,37789,0
+HMOP.US,D,20230830,000000,37.7,37.7399,37.53,37.55,25645,0
+HMOP.US,D,20230831,000000,37.65,37.69,37.55,37.6,45522,0
+HMOP.US,D,20230901,000000,37.68,37.73,37.52,37.59,14496,0
+HMOP.US,D,20230905,000000,37.68,37.6964,37.4801,37.55,94570,0
+HMOP.US,D,20230906,000000,37.69,37.69,37.52,37.57,52871,0
+HMOP.US,D,20230907,000000,37.59,37.658,37.5,37.55,38166,0
+HMOP.US,D,20230908,000000,37.6,37.61,37.5,37.55,42530,0
+HMOP.US,D,20230911,000000,37.55,37.68,37.5001,37.59,67618,0
+HMOP.US,D,20230912,000000,37.59,37.68,37.5573,37.6247,24577,0
+HMOP.US,D,20230913,000000,37.57,37.6499,37.5,37.58,35608,0
+HMOP.US,D,20230914,000000,37.58,37.58,37.5,37.57,42195,0
+HMOP.US,D,20230915,000000,37.58,37.58,37.5,37.5,36273,0
+HMOP.US,D,20230918,000000,37.57,37.58,37.5,37.53,71748,0
+HMOP.US,D,20230919,000000,37.55,37.5686,37.4645,37.47,61797,0
+HMOP.US,D,20230920,000000,37.52,37.59,37.42,37.44,51759,0
+HMOP.US,D,20230921,000000,37.43,37.43,37.2,37.3,25373,0
+HMOP.US,D,20230922,000000,37.31,37.3699,37.2379,37.32,37659,0
+HMOP.US,D,20230925,000000,37.2,37.2,37.07,37.14,25341,0
+HMOP.US,D,20230926,000000,37.17,37.17,36.98,37.0369,36485,0
+HMOP.US,D,20230927,000000,37.04,37.07,36.83,36.84,26027,0
+HMOP.US,D,20230928,000000,36.82,36.85,36.65,36.73,89642,0
+HMOP.US,D,20230929,000000,36.8,36.88,36.79,36.8085,31139,0
+HMOP.US,D,20231002,000000,36.84,36.84,36.61,36.64,37190,0
+HMOP.US,D,20231003,000000,36.54,36.66,36.49,36.51,32921,0
+HMOP.US,D,20231004,000000,36.56,36.66,36.48,36.48,83790,0
+HMOP.US,D,20231005,000000,36.47,36.64,36.47,36.61,102065,0
+HMOP.US,D,20231006,000000,36.5,36.5215,36.39,36.41,98657,0
+HMOP.US,D,20231009,000000,36.54,36.67,36.4901,36.59,82583,0
+HMOP.US,D,20231010,000000,36.63,36.7899,36.6,36.68,46178,0
+HMOP.US,D,20231011,000000,36.95,37.01,36.715,36.9,148506,0
+HMOP.US,D,20231012,000000,36.84,36.9799,36.75,36.761,31916,0
+HMOP.US,D,20231013,000000,36.94,36.94,36.8101,36.9,30312,0
+HMOP.US,D,20231016,000000,36.83,36.88,36.6818,36.75,22522,0
+HMOP.US,D,20231017,000000,36.73,36.73,36.4922,36.6,52295,0
+HMOP.US,D,20231018,000000,36.59,36.64,36.4201,36.54,51417,0
+HMOP.US,D,20231019,000000,36.4,36.5399,36.2001,36.24,37434,0
+HMOP.US,D,20231020,000000,36.25,36.52,36.25,36.39,96633,0
+HMOP.US,D,20231023,000000,36.48,36.49,36.3212,36.49,45388,0
+HMOP.US,D,20231024,000000,36.53,36.53,36.4001,36.51,39732,0
+HMOP.US,D,20231025,000000,36.44,36.46,36.23,36.34,57270,0
+HMOP.US,D,20231026,000000,36.47,36.51,36.2754,36.48,59590,0
+HMOP.US,D,20231027,000000,36.32,36.35,36.1601,36.255,18470,0
+HMOP.US,D,20231030,000000,36.36,36.36,36.17,36.35,83826,0
+HMOP.US,D,20231031,000000,36.37,36.37,36.1001,36.34,91483,0
+HMOP.US,D,20231101,000000,36.3,36.458,36.24,36.32,79367,0
+HMOP.US,D,20231102,000000,36.93,36.93,36.5,36.5,132025,0
+HMOP.US,D,20231103,000000,36.68,36.9661,36.68,36.93,75797,0
+HMOP.US,D,20231106,000000,36.95,36.95,36.6901,36.79,85433,0
+HMOP.US,D,20231107,000000,37.06,37.1,36.88,37.05,39635,0
+HMOP.US,D,20231108,000000,36.88,37.19,36.88,37.01,35181,0
+HMOP.US,D,20231109,000000,37.33,37.33,36.8813,37.06,62745,0
+HMOP.US,D,20231110,000000,37.11,37.26,36.98,37.03,44580,0
+HMOP.US,D,20231113,000000,36.98,37.29,36.98,37.27,78322,0
+HMOP.US,D,20231114,000000,37.45,37.5599,37.35,37.4,80697,0
+HMOP.US,D,20231115,000000,37.33,37.46,37.19,37.39,46510,0
+HMOP.US,D,20231116,000000,37.43,37.61,37.35,37.4,69476,0
+HMOP.US,D,20231117,000000,37.35,37.64,37.35,37.63,55026,0
+HMOP.US,D,20231120,000000,37.65,37.758,37.4006,37.63,109000,0
+HMOP.US,D,20231121,000000,37.75,37.77,37.5,37.68,61253,0
+HMOP.US,D,20231122,000000,37.84,37.84,37.5818,37.82,68376,0
+HMOP.US,D,20231124,000000,37.82,37.82,37.6532,37.67,5590,0
+HMOP.US,D,20231127,000000,37.85,37.9,37.6611,37.88,54018,0
+HMOP.US,D,20231128,000000,37.67,37.855,37.5606,37.68,63227,0
+HMOP.US,D,20231129,000000,37.99,38.11,37.75,37.99,28296,0
+HMOP.US,D,20231130,000000,38.17,38.17,37.86,38.035,37094,0
+HMOP.US,D,20231201,000000,38.21,38.3,37.9666,38.19,106278,0
+HMOP.US,D,20231204,000000,38.18,38.27,37.99,38.07,54871,0
+HMOP.US,D,20231205,000000,38.28,38.3799,38.22,38.37,41449,0
+HMOP.US,D,20231206,000000,38.33,38.45,38.2654,38.3875,63088,0
+HMOP.US,D,20231207,000000,38.51,38.51,38.39,38.39,44473,0
+HMOP.US,D,20231208,000000,38.46,38.46,38.2701,38.41,76226,0
+HMOP.US,D,20231211,000000,38.41,38.465,38.2936,38.36,28456,0
+HMOP.US,D,20231212,000000,38.49,38.49,38.32,38.36,50753,0
+HMOP.US,D,20231213,000000,38.53,38.65,38.32,38.53,103660,0
+HMOP.US,D,20231214,000000,38.58,38.87,38.58,38.87,86862,0
+HMOP.US,D,20231215,000000,38.99,38.99,38.773,38.88,39369,0
+HMOP.US,D,20231218,000000,38.95,38.95,38.761,38.81,33283,0
+HMOP.US,D,20231219,000000,38.93,38.93,38.8126,38.9,42522,0
+HMOP.US,D,20231220,000000,39.17,39.17,38.84,39,89007,0
+HMOP.US,D,20231221,000000,38.95,39.07,38.89,38.99,192247,0
+HMOP.US,D,20231222,000000,39.04,39.06,38.89,39,64953,0
+HMOP.US,D,20231226,000000,39.04,39.04,38.9101,39.01,37344,0
+HMOP.US,D,20231227,000000,39.05,39.12,38.9605,39.07,24591,0
+HMOP.US,D,20231228,000000,38.96,38.96,38.8,38.9,82064,0
+HMOP.US,D,20231229,000000,38.96,38.96,38.8048,38.94,60425,0
+HMOP.US,D,20240102,000000,38.9,38.9199,38.8229,38.9,51224,0
+HMOP.US,D,20240103,000000,38.91,38.95,38.8078,38.94,61650,0
+HMOP.US,D,20240104,000000,38.9,38.9,38.7905,38.86,27058,0
+HMOP.US,D,20240105,000000,38.92,38.92,38.84,38.86,21776,0
+HMOP.US,D,20240108,000000,38.81,38.96,38.81,38.96,25951,0
+HMOP.US,D,20240109,000000,39.02,39.02,38.92,38.93,41893,0
+HMOP.US,D,20240110,000000,38.93,38.94,38.8701,38.9,40447,0
+HMOP.US,D,20240111,000000,38.95,38.99,38.8401,38.91,30907,0
+HMOP.US,D,20240112,000000,39.01,39.01,38.93,38.97,75969,0
+HMOP.US,D,20240116,000000,39.02,39.02,38.8,38.89,63483,0
+HMOP.US,D,20240117,000000,38.91,38.91,38.7201,38.74,74121,0
+HMOP.US,D,20240118,000000,38.74,38.7573,38.66,38.69,43843,0
+HMOP.US,D,20240119,000000,38.76,38.76,38.63,38.68,32502,0
+HMOP.US,D,20240122,000000,38.73,38.73,38.5,38.66,31726,0
+HMOP.US,D,20240123,000000,38.69,38.75,38.59,38.59,30401,0
+HMOP.US,D,20240124,000000,38.7,38.7,38.59,38.64,45976,0
+HMOP.US,D,20240125,000000,38.75,38.75,38.5,38.66,268061,0
+HMOP.US,D,20240126,000000,38.76,38.76,38.61,38.63,41160,0
+HMOP.US,D,20240129,000000,38.63,38.7,38.63,38.6973,45817,0
+HMOP.US,D,20240130,000000,38.73,38.73,38.63,38.72,38596,0
+HMOP.US,D,20240131,000000,38.86,38.9,38.6818,38.85,35129,0
+HMOP.US,D,20240201,000000,38.85,39.01,38.836,38.975,35475,0
+HMOP.US,D,20240202,000000,38.92,38.93,38.7584,38.86,38573,0
+HMOP.US,D,20240205,000000,38.88,38.88,38.6551,38.7,143203,0
+HMOP.US,D,20240206,000000,38.64,38.8047,38.63,38.77,92656,0
+HMOP.US,D,20240207,000000,38.82,38.855,38.68,38.76,75276,0
+HMOP.US,D,20240208,000000,38.76,38.7732,38.69,38.69,35131,0
+HMOP.US,D,20240209,000000,38.86,38.86,38.69,38.78,51839,0
+HMOP.US,D,20240212,000000,38.69,38.85,38.69,38.8,49675,0
+HMOP.US,D,20240213,000000,38.75,38.75,38.5858,38.67,30995,0
+HMOP.US,D,20240214,000000,38.74,38.79,38.65,38.79,157617,0
+HMOP.US,D,20240215,000000,38.86,38.86,38.74,38.77,80099,0
+HMOP.US,D,20240216,000000,38.8,38.8,38.69,38.73,50972,0
+HMOP.US,D,20240220,000000,38.87,38.87,38.78,38.84,21972,0
+HMOP.US,D,20240221,000000,38.79,38.85,38.78,38.79,24525,0
+HMOP.US,D,20240222,000000,38.93,38.93,38.74,38.8,77660,0
+HMOP.US,D,20240223,000000,38.95,38.95,38.8,38.85,27963,0
+HMOP.US,D,20240226,000000,38.92,38.92,38.75,38.78,23290,0
+HMOP.US,D,20240227,000000,38.69,38.7599,38.684,38.71,26712,0
+HMOP.US,D,20240228,000000,38.7,38.79,38.7,38.765,21991,0
+HMOP.US,D,20240229,000000,38.86,38.87,38.7501,38.83,40743,0
+HMOP.US,D,20240301,000000,38.83,38.88,38.82,38.88,23310,0
+HMOP.US,D,20240304,000000,38.72,38.8299,38.72,38.81,24491,0
+HMOP.US,D,20240305,000000,38.87,38.93,38.7801,38.85,38278,0
+HMOP.US,D,20240306,000000,38.87,38.94,38.8301,38.87,13777,0
+HMOP.US,D,20240307,000000,38.96,38.99,38.8961,38.955,16538,0
+HMOP.US,D,20240308,000000,38.99,38.99,38.8901,38.9,99857,0
+HMOP.US,D,20240311,000000,39.01,39.01,38.9,38.97,26004,0
+HMOP.US,D,20240312,000000,38.99,38.99,38.89,38.89,20253,0
+HMOP.US,D,20240313,000000,38.97,39.01,38.92,38.95,56562,0
+HMOP.US,D,20240314,000000,38.99,39.1099,38.8286,38.84,53422,0
+HMOP.US,D,20240315,000000,39,39,38.83,38.83,41069,0
+HMOP.US,D,20240318,000000,38.92,38.92,38.8335,38.84,35781,0
+HMOP.US,D,20240319,000000,38.95,38.99,38.87,38.93,40295,0
+HMOP.US,D,20240320,000000,39,39,38.89,38.93,54997,0
+HMOP.US,D,20240321,000000,39.02,39.02,38.88,38.88,54069,0
+HMOP.US,D,20240322,000000,39.07,39.07,38.94,38.9704,33814,0
+HMOP.US,D,20240325,000000,39.06,39.06,38.88,38.93,83924,0
+HMOP.US,D,20240326,000000,38.97,38.97,38.89,38.95,34057,0
+HMOP.US,D,20240327,000000,38.95,38.95,38.79,38.8004,27828,0
+HMOP.US,D,20240328,000000,39,39,38.7809,38.84,33702,0
+HMOP.US,D,20240401,000000,38.9,38.9,38.69,38.76,44978,0
+HMOP.US,D,20240402,000000,38.82,38.82,38.6,38.66,44237,0
+HMOP.US,D,20240403,000000,38.67,38.67,38.51,38.61,49823,0
+HMOP.US,D,20240404,000000,38.78,38.78,38.56,38.59,30264,0
+HMOP.US,D,20240405,000000,38.52,38.59,38.51,38.51,47889,0
+HMOP.US,D,20240408,000000,38.63,38.6589,38.4973,38.57,24959,0
+HMOP.US,D,20240409,000000,38.71,38.71,38.56,38.57,21930,0
+HMOP.US,D,20240410,000000,38.56,38.56,38.35,38.36,96254,0
+HMOP.US,D,20240411,000000,38.57,38.57,38.38,38.5,39283,0
+HMOP.US,D,20240412,000000,38.56,38.61,38.53,38.54,36356,0
+HMOP.US,D,20240415,000000,38.5,38.697,38.5,38.58,106325,0
+HMOP.US,D,20240416,000000,38.6,38.6,38.42,38.5,61490,0
+HMOP.US,D,20240417,000000,38.43,38.61,38.43,38.61,48822,0
+HMOP.US,D,20240418,000000,38.64,38.64,38.44,38.54,46563,0
+HMOP.US,D,20240419,000000,38.62,38.62,38.49,38.55,35717,0
+HMOP.US,D,20240422,000000,38.48,38.59,38.4774,38.5288,25474,0
+HMOP.US,D,20240423,000000,38.62,38.62,38.5,38.5,35924,0
+HMOP.US,D,20240424,000000,38.55,38.55,38.4706,38.505,19201,0
+HMOP.US,D,20240425,000000,38.48,38.48,38.3707,38.48,17735,0
+HMOP.US,D,20240426,000000,38.44,38.44,38.32,38.3609,44613,0
+HMOP.US,D,20240429,000000,38.5,38.5,38.32,38.32,78089,0
+HMOP.US,D,20240430,000000,38.47,38.55,38.27,38.38,41966,0
+HMOP.US,D,20240501,000000,38.51,38.585,38.3501,38.43,54198,0
+HMOP.US,D,20240502,000000,38.46,38.51,38.412,38.51,59026,0
+HMOP.US,D,20240503,000000,38.48,38.56,38.4401,38.54,30695,0
+HMOP.US,D,20240506,000000,38.49,38.61,38.4,38.61,36996,0
+HMOP.US,D,20240507,000000,38.72,38.72,38.6401,38.71,51229,0
+HMOP.US,D,20240508,000000,38.72,38.755,38.65,38.7175,44711,0
+HMOP.US,D,20240509,000000,38.77,38.7709,38.6632,38.72,39974,0
+HMOP.US,D,20240510,000000,38.76,38.78,38.65,38.67,37890,0
+HMOP.US,D,20240513,000000,38.93,38.93,38.69,38.73,47126,0
+HMOP.US,D,20240514,000000,38.76,38.79,38.7,38.76,52408,0
+HMOP.US,D,20240515,000000,38.86,38.86,38.76,38.85,36921,0
+HMOP.US,D,20240516,000000,38.86,38.86,38.75,38.77,25633,0
+HMOP.US,D,20240517,000000,38.83,38.83,38.68,38.68,24957,0
+HMOP.US,D,20240520,000000,38.73,38.76,38.6301,38.65,31644,0
+HMOP.US,D,20240521,000000,38.68,38.709,38.6101,38.67,16733,0
+HMOP.US,D,20240522,000000,38.62,38.62,38.55,38.58,30638,0
+HMOP.US,D,20240523,000000,38.66,38.66,38.43,38.43,78814,0
+HMOP.US,D,20240524,000000,38.44,38.54,38.43,38.46,56932,0
+HMOP.US,D,20240528,000000,38.48,38.57,38.39,38.46,44578,0
+HMOP.US,D,20240529,000000,38.47,38.51,38.31,38.31,41085,0
+HMOP.US,D,20240530,000000,38.51,38.51,38.23,38.26,28121,0
+HMOP.US,D,20240531,000000,38.47,38.47,38.25,38.28,74453,0
+HMOP.US,D,20240603,000000,38.28,38.415,38.28,38.32,79542,0
+HMOP.US,D,20240604,000000,38.54,38.54,38.41,38.49,31751,0
+HMOP.US,D,20240605,000000,38.56,38.66,38.43,38.525,48581,0
+HMOP.US,D,20240606,000000,38.58,38.69,38.5626,38.69,31963,0
+HMOP.US,D,20240607,000000,38.53,38.59,38.5,38.52,27551,0
+HMOP.US,D,20240610,000000,38.61,38.61,38.49,38.53,26278,0
+HMOP.US,D,20240611,000000,38.64,38.64,38.46,38.55,35456,0
+HMOP.US,D,20240612,000000,38.79,38.79,38.66,38.72,34252,0
+HMOP.US,D,20240613,000000,38.82,38.845,38.7,38.84,20697,0
+HMOP.US,D,20240614,000000,38.94,38.9783,38.7983,38.88,47903,0
+HMOP.US,D,20240617,000000,38.92,38.92,38.7701,38.82,36035,0
+HMOP.US,D,20240618,000000,38.84,38.96,38.8,38.95,49907,0
+HMOP.US,D,20240620,000000,38.79,38.83,38.74,38.78,14813,0
+HMOP.US,D,20240621,000000,39.02,39.02,38.7491,38.83,18811,0
+HMOP.US,D,20240624,000000,38.78,38.8488,38.78,38.84,44192,0
+HMOP.US,D,20240625,000000,38.83,38.83,38.7747,38.83,20130,0
+HMOP.US,D,20240626,000000,38.88,38.88,38.7,38.77,62098,0
+HMOP.US,D,20240627,000000,38.82,38.82,38.6301,38.72,23635,0
+HMOP.US,D,20240628,000000,38.75,38.835,38.55,38.7,40436,0
+HMOP.US,D,20240701,000000,38.7,38.7,38.54,38.61,38113,0
+HMOP.US,D,20240702,000000,38.66,38.6695,38.5601,38.645,24607,0
+HMOP.US,D,20240703,000000,38.63,38.76,38.63,38.76,131460,0
+HMOP.US,D,20240705,000000,38.73,38.8299,38.6888,38.78,11712,0
+HMOP.US,D,20240708,000000,38.78,38.8368,38.74,38.83,45223,0
+HMOP.US,D,20240709,000000,38.76,38.84,38.755,38.83,33026,0
+HMOP.US,D,20240710,000000,38.9,38.9,38.7197,38.814,28512,0
+HMOP.US,D,20240711,000000,38.98,38.98,38.8399,38.895,40774,0
+HMOP.US,D,20240712,000000,38.92,38.95,38.87,38.88,20141,0
+HMOP.US,D,20240715,000000,38.88,38.9099,38.8107,38.86,32093,0
+HMOP.US,D,20240716,000000,39.01,39.01,38.85,38.93,47306,0
+HMOP.US,D,20240717,000000,39.05,39.05,38.871,38.96,42934,0
+HMOP.US,D,20240718,000000,38.9,38.93,38.8488,38.88,37406,0
+HMOP.US,D,20240719,000000,39.03,39.03,38.85,38.91,12224,0
+HMOP.US,D,20240722,000000,39.13,39.13,38.8501,38.87,26258,0
+HMOP.US,D,20240723,000000,39.71,39.71,38.87,38.96,57203,0
+HMOP.US,D,20240724,000000,39.23,39.23,38.84,38.88,28557,0
+HMOP.US,D,20240725,000000,38.99,38.99,38.8216,38.88,40618,0
+HMOP.US,D,20240726,000000,38.92,38.95,38.8955,38.95,6794,0
+HMOP.US,D,20240729,000000,38.94,38.95,38.8856,38.95,39534,0
+HMOP.US,D,20240730,000000,38.81,38.87,38.7801,38.85,32961,0
+HMOP.US,D,20240731,000000,38.96,38.96,38.8101,38.95,35664,0
+HMOP.US,D,20240801,000000,38.99,39.055,38.9418,38.98,29225,0
+HMOP.US,D,20240802,000000,39.14,39.22,39.12,39.2,102916,0
+HMOP.US,D,20240805,000000,39.34,39.44,39.181,39.29,35926,0
+HMOP.US,D,20240806,000000,39.26,39.27,39.135,39.23,41345,0
+HMOP.US,D,20240807,000000,39.15,39.27,39.01,39.09,47491,0
+HMOP.US,D,20240808,000000,39.03,39.035,38.94,39.01,29465,0
+HMOP.US,D,20240809,000000,39.18,39.18,38.9601,38.97,29004,0
+HMOP.US,D,20240812,000000,39.16,39.16,39.017,39.04,13796,0
+HMOP.US,D,20240813,000000,39.09,39.1399,38.99,39.12,22066,0
+HMOP.US,D,20240814,000000,39.21,39.21,39.0901,39.16,14384,0
+HMOP.US,D,20240815,000000,39.04,39.08,39.0201,39.06,13997,0
+HMOP.US,D,20240816,000000,39.33,39.33,38.9799,39.12,26568,0
+HMOP.US,D,20240819,000000,39.09,39.16,38.99,39.01,45538,0
+HMOP.US,D,20240820,000000,39.09,39.18,39.0418,39.18,38771,0
+HMOP.US,D,20240821,000000,39.24,39.24,39.11,39.135,15389,0
+HMOP.US,D,20240822,000000,39.27,39.27,39.02,39.08,44266,0
+HMOP.US,D,20240823,000000,39.29,39.29,39.125,39.21,39806,0
+HMOP.US,D,20240826,000000,39.58,39.58,39.1303,39.19,19869,0
+HMOP.US,D,20240827,000000,39.17,39.21,39.09,39.14,49287,0
+HMOP.US,D,20240828,000000,39.28,39.28,39.1342,39.18,40414,0
+HMOP.US,D,20240829,000000,39.13,39.13,39.02,39.045,17181,0
+HMOP.US,D,20240830,000000,39.14,39.17,39.02,39.02,46006,0
+HMOP.US,D,20240903,000000,39.08,39.159,39.06,39.13,49047,0
+HMOP.US,D,20240904,000000,39.15,39.255,39.1201,39.15,68827,0
+HMOP.US,D,20240905,000000,39.25,39.255,39.17,39.25,19622,0
+HMOP.US,D,20240906,000000,39.21,39.34,39.2,39.29,26222,0
+HMOP.US,D,20240909,000000,39.27,39.29,39.2,39.26,36170,0
+HMOP.US,D,20240910,000000,39.37,39.37,39.2286,39.3429,44782,0
+HMOP.US,D,20240911,000000,39.34,39.37,39.285,39.37,33912,0
+HMOP.US,D,20240912,000000,39.38,39.426,39.27,39.28,35690,0
+HMOP.US,D,20240913,000000,39.34,39.39,39.2786,39.35,44617,0
+HMOP.US,D,20240916,000000,39.39,39.41,39.337,39.3801,35668,0
+HMOP.US,D,20240917,000000,39.48,39.48,39.305,39.36,40518,0
+HMOP.US,D,20240918,000000,39.59,39.59,39.3559,39.37,75943,0
+HMOP.US,D,20240919,000000,39.43,39.44,39.3201,39.44,26957,0
+HMOP.US,D,20240920,000000,39.49,39.5,39.3673,39.4,59405,0
+HMOP.US,D,20240923,000000,39.47,39.47,39.3166,39.45,24301,0
+HMOP.US,D,20240924,000000,39.41,39.495,39.3423,39.43,47768,0
+HMOP.US,D,20240925,000000,39.53,39.53,39.16,39.42,71255,0
+HMOP.US,D,20240926,000000,39.49,39.49,39.35,39.37,37092,0
+HMOP.US,D,20240927,000000,39.45,39.45,39.32,39.39,37354,0
+HMOP.US,D,20240930,000000,39.37,39.45,39.29,39.4,45904,0
+HMOP.US,D,20241001,000000,39.5,39.54,39.36,39.44,65029,0
+HMOP.US,D,20241002,000000,39.55,39.55,39.35,39.44,30125,0
+HMOP.US,D,20241003,000000,39.42,39.4827,39.3776,39.47,27928,0
+HMOP.US,D,20241004,000000,39.4,39.4,39.24,39.31,40353,0
+HMOP.US,D,20241007,000000,39.28,39.2899,39.19,39.25,13994,0
+HMOP.US,D,20241008,000000,39.17,39.2294,39.17,39.17,20648,0
+HMOP.US,D,20241009,000000,39.27,39.27,39.12,39.1899,60855,0
+HMOP.US,D,20241010,000000,39.24,39.24,39.1477,39.17,37512,0
+HMOP.US,D,20241011,000000,39.13,39.19,39.1005,39.175,21658,0
+HMOP.US,D,20241014,000000,39.17,39.17,39.07,39.1,25887,0
+HMOP.US,D,20241015,000000,39.23,39.23,39.1307,39.23,19554,0
+HMOP.US,D,20241016,000000,39.31,39.31,39.2,39.27,25202,0
+HMOP.US,D,20241017,000000,39.28,39.28,39.19,39.28,28219,0
+HMOP.US,D,20241018,000000,39.32,39.32,39.2,39.27,31976,0
+HMOP.US,D,20241021,000000,39.29,39.29,39.09,39.09,40303,0
+HMOP.US,D,20241022,000000,39.2,39.2,38.9893,39.05,22991,0
+HMOP.US,D,20241023,000000,39.08,39.08,38.7513,38.84,37240,0
+HMOP.US,D,20241024,000000,39.67,39.67,38.7742,38.9,92253,0
+HMOP.US,D,20241025,000000,39.14,39.14,38.88,38.94,21139,0
+HMOP.US,D,20241028,000000,38.88,39,38.88,38.96,52415,0
+HMOP.US,D,20241029,000000,38.96,38.99,38.81,38.91,40201,0
+HMOP.US,D,20241030,000000,39,39,38.71,38.81,38582,0
+HMOP.US,D,20241031,000000,38.82,38.86,38.6501,38.81,70612,0
+HMOP.US,D,20241101,000000,38.93,38.99,38.76,38.82,61662,0
+HMOP.US,D,20241104,000000,39,39.07,38.8302,38.91,47527,0
+HMOP.US,D,20241105,000000,38.85,39.04,38.85,38.96,52170,0
+HMOP.US,D,20241106,000000,38.7,38.73,38.49,38.57,35973,0
+HMOP.US,D,20241107,000000,38.55,38.82,38.535,38.6754,24004,0
+HMOP.US,D,20241108,000000,38.8,38.9985,38.8,38.96,31709,0
+HMOP.US,D,20241111,000000,38.89,38.98,38.8401,38.92,28947,0
+HMOP.US,D,20241112,000000,38.9,38.91,38.73,38.795,40400,0
+HMOP.US,D,20241113,000000,38.9592,39.1,38.7975,38.88,54285,0
+HMOP.US,D,20241114,000000,39.13,39.13,38.84,38.93,56975,0
+HMOP.US,D,20241115,000000,38.96,39.09,38.8275,38.9,64001,0
+HMOP.US,D,20241118,000000,38.91,39.09,38.8901,39.03,57618,0
+HMOP.US,D,20241119,000000,39.05,39.2,38.97,39.06,44439,0
+HMOP.US,D,20241120,000000,39,39.11,38.9401,39.01,59885,0
+HMOP.US,D,20241121,000000,39.01,39.84,38.92,38.98,23338,0
+HMOP.US,D,20241122,000000,39.06,39.21,38.926,39.03,33952,0
+HMOP.US,D,20241125,000000,39.28,39.31,39.0563,39.2,52548,0
+HMOP.US,D,20241126,000000,39.1037,39.22,39.08,39.16,28698,0
+HMOP.US,D,20241127,000000,39.11,39.29,39.09,39.17,27129,0
+HMOP.US,D,20241129,000000,39.21,39.26,39.17,39.24,18487,0
+HMOP.US,D,20241202,000000,39.25,39.32,39.14,39.256,49385,0
+HMOP.US,D,20241203,000000,39.1547,39.47,39.1547,39.22,38131,0
+HMOP.US,D,20241204,000000,39.29,39.45,39.26,39.37,47093,0
+HMOP.US,D,20241205,000000,39.34,39.36,39.24,39.28,30784,0
+HMOP.US,D,20241206,000000,39.51,39.51,39.31,39.4,60091,0
+HMOP.US,D,20241209,000000,39.37,39.42,39.26,39.3,41610,0
+HMOP.US,D,20241210,000000,39.35,39.4,39.24,39.3,37725,0
+HMOP.US,D,20241211,000000,39.31,39.42,39.16,39.16,34718,0
+HMOP.US,D,20241212,000000,39.2,39.34,39.05,39.05,41507,0
+HMOP.US,D,20241213,000000,39.05,39.1,38.9272,38.995,48932,0
+HMOP.US,D,20241216,000000,39,39.23,38.9709,39.05,33227,0
+HMOP.US,D,20241217,000000,39.16,39.16,38.9285,38.94,41220,0
+HMOP.US,D,20241218,000000,38.815,38.9599,38.75,38.75,74310,0
+HMOP.US,D,20241219,000000,38.83,38.85,38.52,38.56,256271,0
+HMOP.US,D,20241220,000000,38.67,39.32,38.65,38.71,64220,0
+HMOP.US,D,20241223,000000,38.71,38.765,38.64,38.72,87404,0
+HMOP.US,D,20241224,000000,38.72,38.8,38.6175,38.8,16605,0
+HMOP.US,D,20241226,000000,38.7077,38.77,38.61,38.76,87523,0
+HMOP.US,D,20241227,000000,38.696,38.72,38.63,38.7,65066,0
+HMOP.US,D,20241230,000000,39.52,39.52,38.66,38.79,100541,0
+HMOP.US,D,20241231,000000,38.71,38.74,38.5401,38.66,70736,0
+HMOP.US,D,20250102,000000,38.6193,38.78,38.5701,38.63,85967,0
+HMOP.US,D,20250103,000000,38.5502,38.66,38.52,38.66,38850,0
+HMOP.US,D,20250106,000000,38.645,38.74,38.5998,38.74,46769,0
+HMOP.US,D,20250107,000000,38.7,38.76,38.56,38.67,117301,0
+HMOP.US,D,20250108,000000,38.51,38.7,38.32,38.52,146783,0
+HMOP.US,D,20250110,000000,38.42,38.605,38.3401,38.43,93772,0
+HMOP.US,D,20250113,000000,38.3301,38.4099,38.28,38.39,63669,0
+HMOP.US,D,20250114,000000,38.47,38.47,38.2201,38.3,60460,0
+HMOP.US,D,20250115,000000,38.395,38.4799,38.38,38.47,183626,0
+HMOP.US,D,20250116,000000,38.57,38.6,38.4,38.52,76788,0
+HMOP.US,D,20250117,000000,38.5574,38.86,38.5,38.58,63906,0
+HMOP.US,D,20250121,000000,38.52,38.6752,38.52,38.6,154712,0
+HMOP.US,D,20250122,000000,38.57,38.71,38.57,38.71,147471,0
+HMOP.US,D,20250123,000000,38.77,38.91,38.58,38.65,77954,0
+HMOP.US,D,20250124,000000,38.65,38.73,38.604,38.71,44194,0
+HMOP.US,D,20250127,000000,38.79,38.84,38.71,38.84,31221,0
+HMOP.US,D,20250128,000000,38.75,38.84,38.72,38.76,35810,0
+HMOP.US,D,20250129,000000,38.79,38.84,38.72,38.73,26867,0
+HMOP.US,D,20250130,000000,38.76,38.79,38.6561,38.76,27025,0
+HMOP.US,D,20250131,000000,38.76,38.84,38.69,38.74,86023,0
+HMOP.US,D,20250203,000000,38.8,38.84,38.7001,38.76,68813,0
+HMOP.US,D,20250204,000000,38.76,38.82,38.7,38.8,60958,0
+HMOP.US,D,20250205,000000,38.89,38.9975,38.76,38.87,98335,0
+HMOP.US,D,20250206,000000,38.94,38.94,38.8301,38.91,25698,0
+HMOP.US,D,20250207,000000,38.88,38.93,38.82,38.89,182361,0
+HMOP.US,D,20250210,000000,38.81,38.91,38.8,38.87,131935,0
+HMOP.US,D,20250211,000000,38.8,38.97,38.76,38.83,67133,0
+HMOP.US,D,20250212,000000,38.68,38.74,38.6,38.64,29316,0
+HMOP.US,D,20250213,000000,38.7,39.116,38.63,38.75,73111,0
+HMOP.US,D,20250214,000000,38.8187,39.13,38.75,38.82,53573,0
+HMOP.US,D,20250218,000000,38.83,38.98,38.71,38.76,65524,0
+HMOP.US,D,20250219,000000,38.76,38.845,38.7,38.845,24590,0
+HMOP.US,D,20250220,000000,38.81,38.9099,38.77,38.88,48825,0
+HMOP.US,D,20250221,000000,38.8114,39,38.8063,38.99,42516,0
+HMOP.US,D,20250224,000000,38.86,39.079,38.86,38.98,50931,0
+HMOP.US,D,20250225,000000,39.005,39.248,38.9701,39.07,70098,0
+HMOP.US,D,20250226,000000,39.11,39.15,39.05,39.15,40596,0
+HMOP.US,D,20250227,000000,38.987,39.045,38.9159,39.045,86515,0
+HMOP.US,D,20250228,000000,39.03,39.0999,38.88,39.09,142086,0
+HMOP.US,D,20250303,000000,38.7359,39.1435,38.7359,39.06,44839,0
+HMOP.US,D,20250304,000000,39.08,39.15,38.89,38.9463,52874,0
+HMOP.US,D,20250305,000000,39.0799,39.0799,38.85,38.86,118968,0
+HMOP.US,D,20250306,000000,38.9675,39.01,38.81,38.87,55328,0
+HMOP.US,D,20250307,000000,38.855,38.9,38.77,38.83,76080,0
+HMOP.US,D,20250310,000000,38.8524,38.94,38.84,38.89,89264,0
+HMOP.US,D,20250311,000000,38.85,38.8799,38.7306,38.77,41486,0
+HMOP.US,D,20250312,000000,38.785,38.8156,38.5901,38.66,49409,0
+HMOP.US,D,20250313,000000,38.6602,38.6602,38.4501,38.63,100381,0
+HMOP.US,D,20250314,000000,38.62,38.68,38.5191,38.56,36752,0
+HMOP.US,D,20250317,000000,38.586,38.665,38.578,38.6155,51827,0
+HMOP.US,D,20250318,000000,38.6314,38.67,38.5601,38.635,48674,0
+HMOP.US,D,20250319,000000,38.58,38.6695,38.479,38.64,26913,0
+HMOP.US,D,20250320,000000,38.6306,38.76,38.6306,38.665,21837,0
+HMOP.US,D,20250321,000000,38.7,38.78,38.5634,38.57,28053,0
+HMOP.US,D,20250324,000000,38.57,38.64,38.4801,38.535,53108,0
+HMOP.US,D,20250325,000000,38.6264,38.66,38.4201,38.53,41487,0
+HMOP.US,D,20250326,000000,38.6,39.01,38.2898,38.38,60779,0
+HMOP.US,D,20250327,000000,38.295,38.295,38.1801,38.25,233845,0
+HMOP.US,D,20250328,000000,38.03,38.62,38.03,38.38,78588,0
+HMOP.US,D,20250331,000000,38.36,38.45,38.29,38.45,72938,0
+HMOP.US,D,20250401,000000,38.3197,38.5525,38.3,38.55,86599,0
+HMOP.US,D,20250402,000000,38.48,38.5499,38.42,38.49,45103,0
+HMOP.US,D,20250403,000000,38.56,38.76,38.55,38.7087,113188,0
+HMOP.US,D,20250404,000000,38.93,39.04,38.61,38.74,88432,0
+HMOP.US,D,20250407,000000,38.5563,38.6518,37.8962,38.09,223386,0
+HMOP.US,D,20250408,000000,38.17,38.17,37.51,37.63,133530,0
+HMOP.US,D,20250409,000000,37.1272,37.72,36.75,37.72,169565,0
+HMOP.US,D,20250410,000000,37.95,38.15,37.61,37.66,331040,0
+HMOP.US,D,20250411,000000,37.57,37.57,37.21,37.54,223564,0
+HMOP.US,D,20250414,000000,37.75,37.8495,37.6,37.78,126866,0
+HMOP.US,D,20250415,000000,37.72,37.91,37.63,37.91,158697,0
+HMOP.US,D,20250416,000000,38.1195,38.22,37.685,37.77,167779,0
+HMOP.US,D,20250417,000000,38.18,38.18,37.76,37.89,176203,0
+HMOP.US,D,20250421,000000,38,38.14,37.62,37.81,82698,0
+HMOP.US,D,20250422,000000,37.9319,37.97,37.4901,37.7,138041,0
+HMOP.US,D,20250423,000000,37.9023,38.1199,37.41,37.96,123082,0
+HMOP.US,D,20250424,000000,37.99,38.1366,37.9401,38.09,190439,0
+HMOP.US,D,20250425,000000,37.98,38.21,37.95,38.04,85798,0
+HMOP.US,D,20250428,000000,38.108,38.16,37.9743,38.13,138073,0
+HMOP.US,D,20250429,000000,38.06,38.12,37.91,38.11,75533,0
+HMOP.US,D,20250430,000000,37.9963,38.21,37.97,38.15,99966,0
+HMOP.US,D,20250501,000000,38.1347,38.163,37.9001,38.11,88864,0
+HMOP.US,D,20250502,000000,38.02,38.11,37.95,38.11,139159,0
+HMOP.US,D,20250505,000000,38,38.08,37.9,37.98,86284,0
+HMOP.US,D,20250506,000000,37.9332,38.21,37.9332,37.98,67290,0
+HMOP.US,D,20250507,000000,38.04,38.17,37.93,38.11,57997,0
+HMOP.US,D,20250508,000000,38.04,38.2295,37.71,38.06,47611,0
+HMOP.US,D,20250509,000000,38.12,38.24,37.66,38.13,91167,0
+HMOP.US,D,20250512,000000,38.025,38.1299,37.97,38.12,89596,0
+HMOP.US,D,20250513,000000,38,38.19,37.9811,38.18,464154,0
+HMOP.US,D,20250514,000000,38.0314,38.1599,37.98,38.13,201884,0
+HMOP.US,D,20250515,000000,38.17,38.3,38.01,38.15,43826,0
+HMOP.US,D,20250516,000000,38.35,38.35,38.16,38.28,72905,0
+HMOP.US,D,20250519,000000,38.09,38.28,37.9989,38.18,85199,0
+HMOP.US,D,20250520,000000,38.125,38.27,38.03,38.16,91406,0
+HMOP.US,D,20250521,000000,38.02,38.1397,37.74,37.95,49470,0
+HMOP.US,D,20250522,000000,37.98,38.0599,37.9001,38.01,79163,0
+HMOP.US,D,20250523,000000,38.0852,38.1099,37.95,38.08,55135,0
+HMOP.US,D,20250527,000000,38.18,38.26,38.0225,38.155,71251,0
+HMOP.US,D,20250528,000000,38.18,38.18,38.05,38.16,79478,0
+HMOP.US,D,20250529,000000,38.08,38.1,37.94,38.04,87290,0
+HMOP.US,D,20250530,000000,38.1281,38.1281,37.94,38.03,59782,0
+HMOP.US,D,20250602,000000,38.0986,38.11,37.8707,37.93,68622,0
+HMOP.US,D,20250603,000000,37.85,38.09,37.8,37.94,228566,0
+HMOP.US,D,20250604,000000,38,38.1499,37.93,38.12,86812,0
+HMOP.US,D,20250605,000000,37.8997,38.1799,37.8997,38.17,84094,0
+HMOP.US,D,20250606,000000,37.93,38.0899,37.9101,38.05,140046,0
+HMOP.US,D,20250609,000000,38.0223,38.16,37.96,38.025,41964,0
+HMOP.US,D,20250610,000000,38.2,38.2,37.9407,38.1,75214,0
+HMOP.US,D,20250611,000000,37.8401,38.1976,37.8401,38.1,87030,0
+HMOP.US,D,20250612,000000,38.0321,38.2795,38,38.18,326834,0
+HMOP.US,D,20250613,000000,38.3547,38.3547,38.02,38.13,66754,0
+HMOP.US,D,20250616,000000,38.18,38.2492,38.0201,38.095,37976,0
+HMOP.US,D,20250617,000000,38.22,38.4,38.0315,38.25,43400,0
+HMOP.US,D,20250618,000000,38.49,38.49,38.0518,38.12,60599,0
+HMOP.US,D,20250620,000000,38.24,38.3168,38.0789,38.24,50755,0
+HMOP.US,D,20250623,000000,38.26,38.41,38.1101,38.33,71938,0
+HMOP.US,D,20250624,000000,38.183483,38.43,38.1231,38.3,87250,0
+HMOP.US,D,20250625,000000,38.44,38.44,38.1002,38.31,41036,0
+HMOP.US,D,20250626,000000,38.3,38.43,38.1416,38.34,72849,0
+HMOP.US,D,20250627,000000,38.3295,38.3295,38.03,38.25,48782,0
+HMOP.US,D,20250630,000000,37.9527,38.3341,37.9527,38.28,115404,0
+HMOP.US,D,20250701,000000,38.27,38.3699,37.9901,38.32,90408,0
+HMOP.US,D,20250702,000000,38.2,38.3799,38.131,38.36,71754,0
+HMOP.US,D,20250703,000000,38.4299,38.43,38.12,38.32,66943,0
+HMOP.US,D,20250707,000000,38.3599,38.38,38.18,38.34,127362,0
+HMOP.US,D,20250708,000000,38.27,38.34,38.1012,38.31,84575,0
+HMOP.US,D,20250709,000000,38.46,38.46,38.1628,38.33,61943,0
+HMOP.US,D,20250710,000000,38.23,38.3512,38.1503,38.33,161354,0
+HMOP.US,D,20250711,000000,38.27,38.3,38.0921,38.25,28869,0
+HMOP.US,D,20250714,000000,38.185,38.45,38.0714,38.28,58749,0
+HMOP.US,D,20250715,000000,38.2074,38.29,38.12,38.12,103159,0
+HMOP.US,D,20250716,000000,38.18,38.2532,38.0005,38.03,57181,0
+HMOP.US,D,20250717,000000,38.0105,38.16,37.95,37.99,155744,0
+HMOP.US,D,20250718,000000,38.0091,38.1,37.916,38,55116,0
+HMOP.US,D,20250721,000000,38.0995,38.2,38.02,38.05,190873,0
+HMOP.US,D,20250722,000000,38.04,38.2299,37.97,38.04,151709,0
+HMOP.US,D,20250723,000000,38.2797,38.2797,37.99,38,48336,0
+HMOP.US,D,20250724,000000,38.06,38.1523,37.97,38.06,99332,0
+HMOP.US,D,20250725,000000,38.1494,38.18,37.99,38.08,55653,0
+HMOP.US,D,20250728,000000,38.0113,38.1782,37.93,38.14,112718,0
+HMOP.US,D,20250729,000000,38.16,38.309,37.92,38.07,227877,0
+HMOP.US,D,20250730,000000,37.8101,38.14,37.8101,37.94,98468,0
+HMOP.US,D,20250731,000000,38.1,38.12,37.98,38.12,107793,0
+HMOP.US,D,20250801,000000,38.2252,38.37,38.1,38.26,305095,0
+HMOP.US,D,20250804,000000,38.1312,38.27,38.1312,38.27,77619,0
+HMOP.US,D,20250805,000000,38.34,38.3472,38.12,38.24,161994,0
+HMOP.US,D,20250806,000000,38.25,38.34,38.1812,38.31,155604,0
+HMOP.US,D,20250807,000000,38.294,38.42,38.21,38.24,83107,0
+HMOP.US,D,20250808,000000,38.5499,38.5499,38.1601,38.32,62018,0
+HMOP.US,D,20250811,000000,38.15,38.33,38.15,38.22,104079,0
+HMOP.US,D,20250812,000000,38.3,38.35,38.22,38.31,311020,0
+HMOP.US,D,20250813,000000,38.2308,38.38,38.2192,38.31,93426,0
+HMOP.US,D,20250814,000000,38.275,38.35,38.16,38.25,160187,0
+HMOP.US,D,20250815,000000,38.26,38.3083,38.17,38.26,84793,0
+HMOP.US,D,20250818,000000,38.26,38.27,38.2009,38.26,85190,0
+HMOP.US,D,20250819,000000,38.26,38.32,38.1701,38.31,148069,0
+HMOP.US,D,20250820,000000,38.275,38.35,38.2,38.32,81696,0
+HMOP.US,D,20250821,000000,38.29,38.34,38.2097,38.28,56892,0
+HMOP.US,D,20250822,000000,38.27,38.37,38.2,38.35,71084,0
+HMOP.US,D,20250825,000000,38.34,38.39,38.2614,38.32,95068,0
+HMOP.US,D,20250826,000000,38.3787,38.3987,38.23,38.38,59562,0
+HMOP.US,D,20250827,000000,38.355,38.43,38.258,38.39,90587,0
+HMOP.US,D,20250828,000000,38.26,38.36,38.21,38.35,166453,0
+HMOP.US,D,20250829,000000,38.35,38.39,38.215,38.37,69979,0
+HMOP.US,D,20250902,000000,38.25,38.3312,38.18,38.32,71763,0
+HMOP.US,D,20250903,000000,38.19,38.3735,38.1301,38.29,148129,0
+HMOP.US,D,20250904,000000,38.32,38.42,38.32,38.38,163834,0
+HMOP.US,D,20250905,000000,38.5052,38.5815,38.449,38.57,95009,0
+HMOP.US,D,20250908,000000,38.6,38.79,38.51,38.79,162139,0
+HMOP.US,D,20250909,000000,38.73,38.83,38.676,38.77,72618,0
+HMOP.US,D,20250910,000000,38.84,38.9049,38.769818,38.89,242961,0
+HMOP.US,D,20250911,000000,38.908,39.06,38.895,39.06,92042,0
+HMOP.US,D,20250912,000000,39.02,39.05,38.91,39.05,35919,0
+HMOP.US,D,20250915,000000,39.1085,39.1389,39,39.13,47324,0
+HMOP.US,D,20250916,000000,39.12,39.141,39.0305,39.08,75029,0
+HMOP.US,D,20250917,000000,39.074,39.1699,39.05,39.14,111411,0
+HMOP.US,D,20250918,000000,39.045,39.14,38.97,39.09,64977,0
+HMOP.US,D,20250919,000000,39.035,39.11,38.9901,39.09,85766,0
+HMOP.US,D,20250922,000000,39.06,39.12,38.99,39.09,65252,0
+HMOP.US,D,20250923,000000,39.09,39.1,38.9591,39.05,79770,0
+HMOP.US,D,20250924,000000,38.995,39.03,38.9334,39.02,55752,0
+HMOP.US,D,20250925,000000,38.94,39.02,38.89,39,104892,0
+HMOP.US,D,20250926,000000,38.989,39.03,38.87,38.96,37324,0
+HMOP.US,D,20250929,000000,38.92,38.96,38.7501,38.94,32301,0
+HMOP.US,D,20250930,000000,38.9,38.97,38.8017,38.97,54488,0
+HMOP.US,D,20251001,000000,38.9385,39.01,38.8015,38.99,91298,0
+HMOP.US,D,20251002,000000,38.9086,38.9672,38.7901,38.92,85268,0
+HMOP.US,D,20251003,000000,38.88,38.99,38.8401,38.98,42678,0
+HMOP.US,D,20251006,000000,38.888,39.03,38.8311,38.98,54416,0
+HMOP.US,D,20251007,000000,38.952159,39.0188,38.93,38.99,82361,0
+HMOP.US,D,20251008,000000,39.01,39.0476,38.95,38.97,315343,0
+HMOP.US,D,20251009,000000,39.01,39.09,38.95,38.98,56340,0
+HMOP.US,D,20251010,000000,39.07,39.07,38.97,38.97,124972,0
+HMOP.US,D,20251013,000000,39.04,39.1,39.0101,39.1,35967,0
+HMOP.US,D,20251014,000000,39.1,39.15,39.06,39.13,84881,0
+HMOP.US,D,20251015,000000,39.17,39.19,39.07,39.13,66898,0
+HMOP.US,D,20251016,000000,39.15,39.22,39.1171,39.22,38172,0
+HMOP.US,D,20251017,000000,39.23,39.2799,39.12,39.25,33107,0
+HMOP.US,D,20251020,000000,39.2195,39.33,39.1701,39.26,33637,0
+HMOP.US,D,20251021,000000,39.3287,39.3287,39.17,39.31,32138,0
+HMOP.US,D,20251022,000000,39.33,39.3694,39.2,39.3,211379,0
+HMOP.US,D,20251023,000000,39.2691,39.31,39.21,39.24,32889,0
+HMOP.US,D,20251024,000000,39.2001,39.36,39.2001,39.26,57346,0
+HMOP.US,D,20251027,000000,39.315,39.39,39.29,39.33,30274,0
+HMOP.US,D,20251028,000000,39.36,39.37,39.25,39.31,34440,0
+HMOP.US,D,20251029,000000,39.31,39.35,39.2001,39.3,56326,0
+HMOP.US,D,20251030,000000,39.13,39.155,39,39.06,35426,0
+HMOP.US,D,20251031,000000,39.13,39.18,39.090649,39.18,34797,0
+HMOP.US,D,20251103,000000,39.125,39.23,39.04,39.15,104181,0
+HMOP.US,D,20251104,000000,39.04,39.2,39.04,39.19,148167,0
+HMOP.US,D,20251105,000000,39.12,39.18,39.03,39.03,75396,0
+HMOP.US,D,20251106,000000,39.155,39.22,39.1232,39.1628,105663,0
+HMOP.US,D,20251107,000000,39.18,39.24,39.141,39.18,30704,0
+HMOP.US,D,20251110,000000,39.1119,39.25,39.1119,39.25,94377,0
+HMOP.US,D,20251111,000000,39.223,39.2999,39.16,39.22,42950,0
+HMOP.US,D,20251112,000000,39.1993,39.27,39.19,39.26,60724,0
+HMOP.US,D,20251113,000000,39.2024,39.29,39.13,39.25,77146,0
+HMOP.US,D,20251114,000000,39.22,39.2695,39.14,39.18,61579,0
+HMOP.US,D,20251117,000000,39.195,39.24,39.1501,39.1975,51672,0
+HMOP.US,D,20251118,000000,39.27,39.31,39.1833,39.26,86138,0
+HMOP.US,D,20251119,000000,39.25,39.27,39.16,39.27,30821,0
+HMOP.US,D,20251120,000000,39.24,39.24,39.16,39.22,80322,0
+HMOP.US,D,20251121,000000,39.23,39.3,39.18,39.25,29464,0
+HMOP.US,D,20251124,000000,39.25,39.3,39.17,39.22,64024,0
+HMOP.US,D,20251125,000000,39.26,39.31,39.19,39.31,29527,0
+HMOP.US,D,20251126,000000,39.125,39.18,39.1,39.17,40531,0
+HMOP.US,D,20251128,000000,39.18,39.2393,39.12,39.18,8108,0
+HMOP.US,D,20251201,000000,39.1,39.2,39.0301,39.0817,72978,0
+HMOP.US,D,20251202,000000,39.1,39.17,39.0495,39.105,80150,0
+HMOP.US,D,20251203,000000,39.1312,39.16,39.02,39.14,37678,0
+HMOP.US,D,20251204,000000,39.12,39.17,39.061,39.14,36670,0
+HMOP.US,D,20251205,000000,39.17,39.19,39.03,39.0906,51576,0
+HMOP.US,D,20251208,000000,39.11,39.15,39.0212,39.08,50720,0
+HMOP.US,D,20251209,000000,39.095,39.1684,39.07,39.11,32343,0
+HMOP.US,D,20251210,000000,39.13,39.13,39,39.12,56674,0
+HMOP.US,D,20251211,000000,39.145,39.17,39.05,39.14,190791,0
+HMOP.US,D,20251212,000000,39.09,39.13,39.03,39.12,48467,0
+HMOP.US,D,20251215,000000,39.11,39.18,39.04,39.07,96368,0
+HMOP.US,D,20251216,000000,39.16,39.2,39.105,39.2,63100,0
+HMOP.US,D,20251217,000000,39.115,39.24,39.09,39.165,69642,0
+HMOP.US,D,20251218,000000,39.19,39.2097,39.1,39.16,68273,0
+HMOP.US,D,20251219,000000,39.1252,39.2299,39.1201,39.17,48211,0
+HMOP.US,D,20251222,000000,39.24,39.26,39.155,39.195,61219,0
+HMOP.US,D,20251223,000000,39.21,39.23,39.139,39.1895,47099,0
+HMOP.US,D,20251224,000000,39.18,39.229,39.12,39.22,44475,0
+HMOP.US,D,20251226,000000,39.2,39.25,39.15,39.225,24672,0
+HMOP.US,D,20251229,000000,39.1601,39.25,39.1601,39.2041,46490,0
+HMOP.US,D,20251230,000000,39.11,39.13,39.086,39.1,55467,0
+HMOP.US,D,20251231,000000,39.09,39.17,39.09,39.11,58634,0
+HMOP.US,D,20260102,000000,39.175,39.22,39.13,39.13,71613,0
+HMOP.US,D,20260105,000000,39.199,39.22,39.15,39.17,129217,0
+HMOP.US,D,20260106,000000,39.14,39.28,39,39.21,174745,0
+HMOP.US,D,20260107,000000,39.35,39.35,39.21,39.27,63668,0
+HMOP.US,D,20260108,000000,39.3243,39.36,39.23,39.31,56861,0
+HMOP.US,D,20260109,000000,39.33,39.37,39.295,39.33,44659,0
+HMOP.US,D,20260112,000000,39.305,39.39,39.2701,39.355,126065,0
+HMOP.US,D,20260113,000000,39.34,39.42,39.3145,39.36,102399,0
+HMOP.US,D,20260114,000000,39.33,39.43,39.33,39.43,46551,0
+HMOP.US,D,20260115,000000,39.4699,39.4699,39.37,39.38,112182,0
+HMOP.US,D,20260116,000000,39.405,39.4598,39.38,39.38,66370,0
+HMOP.US,D,20260120,000000,39.38,39.4,39.24,39.3,69807,0
+HMOP.US,D,20260121,000000,39.305,39.36,39.2526,39.34,88393,0
+HMOP.US,D,20260122,000000,39.345,39.39,39.2601,39.38,35420,0
+HMOP.US,D,20260123,000000,39.34,39.4,39.31059,39.35,71932,0
+HMOP.US,D,20260126,000000,39.39,39.4299,39.36,39.38,100494,0
+HMOP.US,D,20260127,000000,39.415,39.4684,39.35,39.41,151998,0
+HMOP.US,D,20260128,000000,39.425,39.4698,39.375,39.43,83003,0
+HMOP.US,D,20260129,000000,39.44,39.47,39.415,39.46,50369,0
+HMOP.US,D,20260130,000000,39.355,39.44,39.3465,39.41,53198,0
+HMOP.US,D,20260202,000000,39.4,39.46,39.32,39.44,41947,0
+HMOP.US,D,20260203,000000,39.4498,39.5,39.3714,39.42,98914,0
+HMOP.US,D,20260204,000000,39.43,39.52,39.3705,39.51,77512,0
+HMOP.US,D,20260205,000000,39.48,39.56,39.465,39.51,68282,0
+HMOP.US,D,20260206,000000,39.557,39.6199,39.48,39.54,56191,0
+HMOP.US,D,20260209,000000,39.55,39.59,39.5101,39.59,46395,0
+HMOP.US,D,20260210,000000,39.5817,39.64,39.57,39.62,71524,0
+HMOP.US,D,20260211,000000,39.555,39.64,39.5398,39.58,58575,0
+HMOP.US,D,20260212,000000,39.61,39.72,39.5765,39.66,76880,0
+HMOP.US,D,20260213,000000,39.685,39.768238,39.665,39.76,40313,0
+HMOP.US,D,20260217,000000,39.6301,39.79,39.6301,39.77,101867,0
+HMOP.US,D,20260218,000000,39.7205,39.76,39.65,39.725,61899,0
diff --git a/daily/us/nyse etfs/1/hsmv.us.txt b/daily/us/nyse etfs/1/hsmv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3370b1a8f134f0616308d65e65dfe327baa7303b
--- /dev/null
+++ b/daily/us/nyse etfs/1/hsmv.us.txt	
@@ -0,0 +1,1460 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HSMV.US,D,20200413,000000,21.2841,21.4014,21.2841,21.4014,614.1794058893,0
+HSMV.US,D,20200414,000000,21.7529,21.7529,21.752,21.752,306.08285145958,0
+HSMV.US,D,20200415,000000,21.0388,21.0388,21.0388,21.0388,1.0068514850644,0
+HSMV.US,D,20200416,000000,21.0598,21.1163,21.0598,21.1163,100.68514850644,0
+HSMV.US,D,20200417,000000,21.7539,21.7539,21.7539,21.7539,1.0068514850644,0
+HSMV.US,D,20200420,000000,21.5354,21.5354,21.5354,21.5354,1.0068514850644,0
+HSMV.US,D,20200421,000000,21.0418,21.0418,21.0418,21.0418,306.08285145958,0
+HSMV.US,D,20200422,000000,21.305,21.305,21.305,21.305,14.095920790902,0
+HSMV.US,D,20200423,000000,21.4758,21.4758,21.4758,21.4758,14.095920790902,0
+HSMV.US,D,20200424,000000,21.6546,21.6546,21.6546,21.6546,14.095920790902,0
+HSMV.US,D,20200427,000000,22.4512,22.4512,22.4512,22.4512,30.205544551933,0
+HSMV.US,D,20200428,000000,22.5286,22.5286,22.5286,22.5286,14.095920790902,0
+HSMV.US,D,20200429,000000,23.1126,23.1126,23.1126,23.1126,14.095920790902,0
+HSMV.US,D,20200430,000000,22.4909,22.4909,22.4909,22.4909,14.095920790902,0
+HSMV.US,D,20200501,000000,21.7828,21.7828,21.7828,21.7828,1.0068514850644,0
+HSMV.US,D,20200504,000000,21.7679,21.7679,21.7679,21.7679,1.0068514850644,0
+HSMV.US,D,20200505,000000,21.9714,21.9714,21.9714,21.9714,1.0068514850644,0
+HSMV.US,D,20200506,000000,21.8503,21.8503,21.8503,21.8503,1.0068514850644,0
+HSMV.US,D,20200507,000000,21.9655,21.9655,21.9655,21.9655,1.0068514850644,0
+HSMV.US,D,20200508,000000,22.5584,22.5584,22.5584,22.5584,1.0068514850644,0
+HSMV.US,D,20200511,000000,22.4711,22.4711,22.4711,22.4711,1.0068514850644,0
+HSMV.US,D,20200512,000000,21.7798,21.7798,21.7798,21.7798,1.0068514850644,0
+HSMV.US,D,20200513,000000,21.1719,21.1719,21.1719,21.1719,1.0068514850644,0
+HSMV.US,D,20200514,000000,21.1273,21.1273,21.1273,21.1273,1.0068514850644,0
+HSMV.US,D,20200515,000000,21.3815,21.3815,21.3815,21.3815,1.0068514850644,0
+HSMV.US,D,20200518,000000,22.3956,22.3956,22.3956,22.3956,2.0137029701288,0
+HSMV.US,D,20200519,000000,22.0876,22.0876,22.0876,22.0876,1.0068514850644,0
+HSMV.US,D,20200520,000000,22.5058,22.5058,22.5058,22.5058,1.0068514850644,0
+HSMV.US,D,20200521,000000,22.5724,22.5724,22.5724,22.5724,1.0068514850644,0
+HSMV.US,D,20200522,000000,22.6239,22.6239,22.6239,22.6239,1.0068514850644,0
+HSMV.US,D,20200526,000000,23.2457,23.2457,23.2457,23.2457,1.0068514850644,0
+HSMV.US,D,20200527,000000,23.9261,23.9261,23.9261,23.9261,1.0068514850644,0
+HSMV.US,D,20200528,000000,23.5834,23.5834,23.5834,23.5834,1.0068514850644,0
+HSMV.US,D,20200529,000000,23.5149,23.5149,23.5149,23.5149,1.0068514850644,0
+HSMV.US,D,20200601,000000,23.6003,23.6003,23.6003,23.6003,1.0068514850644,0
+HSMV.US,D,20200602,000000,23.6827,23.6827,23.6827,23.6827,1.0068514850644,0
+HSMV.US,D,20200603,000000,24.0969,24.0969,24.0969,24.0969,1.0068514850644,0
+HSMV.US,D,20200604,000000,24.0889,24.0889,24.0889,24.0889,1.0068514850644,0
+HSMV.US,D,20200605,000000,24.7455,24.7455,24.7455,24.7455,1.0068514850644,0
+HSMV.US,D,20200608,000000,24.9908,24.9908,24.9908,24.9908,1.0068514850644,0
+HSMV.US,D,20200609,000000,24.6252,24.6252,24.6252,24.6252,1.0068514850644,0
+HSMV.US,D,20200610,000000,24.2707,24.2707,24.2707,24.2707,10.068514850644,0
+HSMV.US,D,20200611,000000,23.4235,23.4235,22.8574,22.8574,100.68514850644,0
+HSMV.US,D,20200612,000000,22.9836,22.9836,22.9836,22.9836,1.0068514850644,0
+HSMV.US,D,20200615,000000,23.2547,23.2547,23.2547,23.2547,1.0068514850644,0
+HSMV.US,D,20200616,000000,23.6003,23.6003,23.6003,23.6003,1.0068514850644,0
+HSMV.US,D,20200617,000000,23.4831,23.4831,23.4831,23.4831,30.205544551933,0
+HSMV.US,D,20200618,000000,23.3669,23.3669,23.3669,23.3669,1.0068514850644,0
+HSMV.US,D,20200619,000000,23.3451,23.3451,23.2974,23.2974,827.63192072295,0
+HSMV.US,D,20200622,000000,23.2656,23.4514,23.2457,23.3977,731710.18659235,0
+HSMV.US,D,20200623,000000,23.4414,23.4901,23.3559,23.3559,49284.373342418,0
+HSMV.US,D,20200624,000000,22.9924,23.0024,22.7719,22.8494,108620.14506023,0
+HSMV.US,D,20200625,000000,22.7372,23.0352,22.6597,23.0352,34732.348828783,0
+HSMV.US,D,20200626,000000,22.7968,22.7968,22.7849,22.7849,2227.1554849625,0
+HSMV.US,D,20200629,000000,23.0699,23.3351,22.8951,23.2834,7300.6801182021,0
+HSMV.US,D,20200630,000000,23.4901,23.6112,23.4901,23.6112,1163.9203167345,0
+HSMV.US,D,20200701,000000,23.4901,23.5288,23.4642,23.4642,842.73469299892,0
+HSMV.US,D,20200702,000000,23.8694,23.8694,23.5259,23.5259,1888.8533859809,0
+HSMV.US,D,20200706,000000,23.6341,23.7135,23.5964,23.6042,1719.70233649,0
+HSMV.US,D,20200707,000000,23.2854,23.4851,23.2854,23.3331,4706.0238411911,0
+HSMV.US,D,20200708,000000,23.1981,23.2636,23.1981,23.2636,406.76799996603,0
+HSMV.US,D,20200709,000000,22.9259,23.0699,22.9259,23.0044,9814.788276408,0
+HSMV.US,D,20200710,000000,23.1434,23.2656,23.1434,23.2656,2517.1287126611,0
+HSMV.US,D,20200713,000000,23.3749,23.5764,23.1276,23.1276,4124.0636828239,0
+HSMV.US,D,20200714,000000,23.1584,23.4424,23.1394,23.4424,4102.9198016375,0
+HSMV.US,D,20200715,000000,24.0135,24.0174,23.9787,23.9787,489.32982174131,0
+HSMV.US,D,20200716,000000,24.0374,24.0374,23.8992,23.9251,3791.8026927526,0
+HSMV.US,D,20200717,000000,24.0552,24.084,24.0552,24.0661,884.01560388656,0
+HSMV.US,D,20200720,000000,23.939,23.9717,23.9281,23.9657,3769.6519600812,0
+HSMV.US,D,20200721,000000,24.3482,24.3581,24.2856,24.2856,7005.6726330782,0
+HSMV.US,D,20200722,000000,24.2836,24.2836,24.2836,24.2836,33.226099007126,0
+HSMV.US,D,20200723,000000,24.4962,24.5747,24.4287,24.4287,817.56340587231,0
+HSMV.US,D,20200724,000000,24.3144,24.3144,24.1932,24.2111,1095.4544157501,0
+HSMV.US,D,20200727,000000,24.2807,24.3502,24.2807,24.3502,3398.1237620924,0
+HSMV.US,D,20200728,000000,24.3979,24.4366,24.2777,24.2777,1832.4697028172,0
+HSMV.US,D,20200729,000000,24.5547,24.6272,24.5547,24.6272,611.1588514341,0
+HSMV.US,D,20200730,000000,24.3094,24.5945,24.3094,24.5419,4953.709306517,0
+HSMV.US,D,20200731,000000,24.2916,24.3889,24.1784,24.3889,2103.3127522996,0
+HSMV.US,D,20200803,000000,24.6889,24.6889,24.6889,24.6889,29.198693066868,0
+HSMV.US,D,20200804,000000,24.5547,24.7107,24.5547,24.7107,1195.1327127715,0
+HSMV.US,D,20200805,000000,24.7594,24.964,24.7594,24.9402,5215.4906926337,0
+HSMV.US,D,20200806,000000,24.9212,24.9212,24.8726,24.8726,1380.3933860233,0
+HSMV.US,D,20200807,000000,25.1775,25.2202,25.1617,25.2202,1129.6873662423,0
+HSMV.US,D,20200810,000000,25.4913,25.4913,25.3523,25.3523,909.18689101317,0
+HSMV.US,D,20200811,000000,25.5996,25.5996,25.2927,25.2927,2729.5743760096,0
+HSMV.US,D,20200812,000000,25.5897,25.5897,25.4218,25.4575,1823.4080394517,0
+HSMV.US,D,20200813,000000,25.384,25.389,25.255,25.2649,182949.94909363,0
+HSMV.US,D,20200814,000000,25.2063,25.3444,25.2063,25.2272,17178.900038169,0
+HSMV.US,D,20200817,000000,25.1974,25.1974,25.1865,25.1865,44813.952748732,0
+HSMV.US,D,20200818,000000,25.0623,25.0762,25.0027,25.0027,729.96732667171,0
+HSMV.US,D,20200819,000000,25.0623,25.0822,24.961,24.961,1635.1268117446,0
+HSMV.US,D,20200820,000000,24.9074,24.9074,24.7991,24.816,4535.8659402152,0
+HSMV.US,D,20200821,000000,24.7395,24.7425,24.7295,24.7425,336.28839601152,0
+HSMV.US,D,20200824,000000,24.9074,25.0017,24.8775,25.0017,2539.2794453325,0
+HSMV.US,D,20200825,000000,24.9669,24.9669,24.9669,24.9669,60.411089103865,0
+HSMV.US,D,20200826,000000,24.9074,24.9074,24.8667,24.8667,524.56962371856,0
+HSMV.US,D,20200827,000000,25.0524,25.0623,24.9937,25.0097,2222.1212275372,0
+HSMV.US,D,20200828,000000,24.964,25.0007,24.9182,25.0007,866.89912864047,0
+HSMV.US,D,20200831,000000,24.8677,24.9074,24.8467,24.8467,2004.6413067633,0
+HSMV.US,D,20200901,000000,24.813,24.8745,24.813,24.8745,434.95984154783,0
+HSMV.US,D,20200902,000000,25.2977,25.2977,25.2977,25.2977,228.55528710962,0
+HSMV.US,D,20200903,000000,25.3503,25.3503,24.7872,24.7872,2984.3078017309,0
+HSMV.US,D,20200904,000000,24.809,24.809,24.4664,24.6909,3189.7055046841,0
+HSMV.US,D,20200908,000000,24.3879,24.3879,24.1862,24.1942,1746.8873265868,0
+HSMV.US,D,20200909,000000,24.4137,24.4137,24.4137,24.4137,135.9249504837,0
+HSMV.US,D,20200910,000000,24.3194,24.3194,24.1039,24.1237,12917.904553377,0
+HSMV.US,D,20200911,000000,24.1734,24.1734,23.9171,24.0254,632.30273262046,0
+HSMV.US,D,20200914,000000,24.2568,24.3194,24.2568,24.2807,1022.9611088255,0
+HSMV.US,D,20200915,000000,24.4366,24.4366,24.2459,24.2459,315.14451482516,0
+HSMV.US,D,20200916,000000,24.4375,24.4375,24.2647,24.2647,353.40487125761,0
+HSMV.US,D,20200917,000000,24.1535,24.1972,24.084,24.1416,1968.3946533009,0
+HSMV.US,D,20200918,000000,23.9489,23.9489,23.93,23.935,676.60419796329,0
+HSMV.US,D,20200921,000000,23.4136,23.4235,23.3152,23.3818,2437.587445341,0
+HSMV.US,D,20200922,000000,23.3838,23.4702,23.3838,23.4702,381.59671283942,0
+HSMV.US,D,20200923,000000,23.4037,23.4037,23.0441,23.0441,2227.1554849625,0
+HSMV.US,D,20200924,000000,23.1196,23.2864,23.0898,23.1981,2637.9508908688,0
+HSMV.US,D,20200925,000000,23.2179,23.3907,23.1981,23.3907,2318.7789701034,0
+HSMV.US,D,20200928,000000,23.8059,23.8327,23.7959,23.7959,1917.0452275627,0
+HSMV.US,D,20200929,000000,23.8625,23.8625,23.6172,23.6867,3922.693385811,0
+HSMV.US,D,20200930,000000,23.8247,23.8247,23.7552,23.7552,401.7337425407,0
+HSMV.US,D,20201001,000000,23.7721,23.8526,23.7721,23.8387,1677.4145741173,0
+HSMV.US,D,20201002,000000,23.8476,24.079,23.8476,24.079,673.5836435081,0
+HSMV.US,D,20201005,000000,24.4127,24.4654,24.4127,24.4654,877.97449497618,0
+HSMV.US,D,20201006,000000,24.516,24.516,24.516,24.516,54.369980193479,0
+HSMV.US,D,20201007,000000,24.7167,24.7167,24.5299,24.6849,161430.51230335,0
+HSMV.US,D,20201008,000000,24.9034,24.9044,24.7952,24.8944,21435.868117022,0
+HSMV.US,D,20201009,000000,25.1655,25.1655,24.951,24.951,14169.420949312,0
+HSMV.US,D,20201012,000000,25.1487,25.243,25.1467,25.2292,2579.553504735,0
+HSMV.US,D,20201013,000000,25.0195,25.0195,24.9977,24.9977,504.43259401728,0
+HSMV.US,D,20201014,000000,25.098,25.098,24.8765,24.8765,870.92653458072,0
+HSMV.US,D,20201015,000000,24.7604,25.0156,24.7604,25.0156,1652.2432869907,0
+HSMV.US,D,20201016,000000,25.092,25.098,24.9898,24.9898,781.31675240999,0
+HSMV.US,D,20201019,000000,24.9133,24.9133,24.6084,24.6084,457.11057421925,0
+HSMV.US,D,20201020,000000,24.7752,24.8935,24.7187,24.7187,707.81659400029,0
+HSMV.US,D,20201021,000000,24.8368,24.8487,24.7554,24.7653,849.78265339437,0
+HSMV.US,D,20201022,000000,24.7902,25.0285,24.7902,25.0285,664.52198014252,0
+HSMV.US,D,20201023,000000,25.1159,25.1617,25.1159,25.1617,367.50079204851,0
+HSMV.US,D,20201026,000000,24.7167,24.7981,24.7167,24.7981,544.70665341985,0
+HSMV.US,D,20201027,000000,24.6372,24.6372,24.5517,24.5517,263.79508908688,0
+HSMV.US,D,20201028,000000,24.1575,24.1575,23.8834,23.8834,642.3712474711,0
+HSMV.US,D,20201029,000000,24.1079,24.1227,24.1079,24.1227,256.74712869143,0
+HSMV.US,D,20201030,000000,23.9569,23.9697,23.9261,23.9261,599.07663361333,0
+HSMV.US,D,20201102,000000,24.2657,24.4087,24.2657,24.4087,229.56213859469,0
+HSMV.US,D,20201103,000000,24.9282,25.0365,24.9282,25.0365,367.50079204851,0
+HSMV.US,D,20201104,000000,24.963,24.963,24.7445,24.7445,1357.2358018668,0
+HSMV.US,D,20201105,000000,25.2043,25.2728,25.1944,25.2033,4949.6819005767,0
+HSMV.US,D,20201106,000000,25.3027,25.3027,25.0643,25.0792,703.78918806003,0
+HSMV.US,D,20201109,000000,26.421,26.421,25.8588,25.8588,1776.0860196536,0
+HSMV.US,D,20201110,000000,26.1955,26.5073,26.1955,26.4597,3414.2333858535,0
+HSMV.US,D,20201111,000000,26.3525,26.3823,26.3127,26.3823,1610.9623761031,0
+HSMV.US,D,20201112,000000,25.9998,25.9998,25.9998,25.9998,319.17192076542,0
+HSMV.US,D,20201113,000000,26.3227,26.5273,26.3227,26.5273,574.91219797178,0
+HSMV.US,D,20201116,000000,26.8977,26.9493,26.8977,26.9493,1035.0433266462,0
+HSMV.US,D,20201117,000000,26.8699,26.9235,26.8699,26.9235,1214.2628909877,0
+HSMV.US,D,20201118,000000,26.9096,26.9096,26.5243,26.5243,1546.523881059,0
+HSMV.US,D,20201119,000000,26.3723,26.5163,26.3127,26.5163,654.45346529187,0
+HSMV.US,D,20201120,000000,26.3723,26.4925,26.3723,26.4925,565.85053460621,0
+HSMV.US,D,20201123,000000,26.6335,26.6951,26.6335,26.6881,927.31021774433,0
+HSMV.US,D,20201124,000000,27.007,27.0923,26.9781,27.0923,1680.4351285725,0
+HSMV.US,D,20201125,000000,26.8699,26.8997,26.8103,26.847,1364.2837622623,0
+HSMV.US,D,20201127,000000,26.8401,26.8401,26.8193,26.8193,166.13049503563,0
+HSMV.US,D,20201130,000000,26.6365,26.6365,26.5083,26.5083,877.97449497618,0
+HSMV.US,D,20201201,000000,26.7955,26.7955,26.702,26.7666,454.09001976405,0
+HSMV.US,D,20201202,000000,26.6166,26.6166,26.4945,26.6127,1626.065148379,0
+HSMV.US,D,20201203,000000,26.6862,26.71,26.5808,26.6266,2817.1704552103,0
+HSMV.US,D,20201204,000000,27.0169,27.0695,26.8083,27.0695,6454.924870748,0
+HSMV.US,D,20201207,000000,27.0666,27.0864,26.997,27.0606,4014.3168709518,0
+HSMV.US,D,20201208,000000,27.2483,27.2483,27.2483,27.2483,480.26815837573,0
+HSMV.US,D,20201209,000000,27.2573,27.3456,27.2383,27.3456,3923.7002372961,0
+HSMV.US,D,20201210,000000,27.1053,27.3794,27.1053,27.3655,2893.6911680751,0
+HSMV.US,D,20201211,000000,27.3655,27.3715,27.2523,27.3456,2569.4849898844,0
+HSMV.US,D,20201214,000000,27.4688,27.4688,27.3178,27.3178,1257.5575048455,0
+HSMV.US,D,20201215,000000,27.6446,27.7738,27.6446,27.7708,978.65964348262,0
+HSMV.US,D,20201216,000000,27.8075,27.8075,27.6704,27.6704,361.45968313813,0
+HSMV.US,D,20201217,000000,27.7439,27.8511,27.7439,27.8511,335.28154452645,0
+HSMV.US,D,20201218,000000,27.9703,27.9703,27.736,27.736,2050.9564750762,0
+HSMV.US,D,20201221,000000,27.2573,27.4499,27.2573,27.4499,1808.3052671757,0
+HSMV.US,D,20201222,000000,27.4291,27.5413,27.4291,27.5413,1370.3248711727,0
+HSMV.US,D,20201223,000000,27.6843,27.7041,27.6793,27.6793,1252.5232474201,0
+HSMV.US,D,20201224,000000,27.6346,27.7429,27.6346,27.7429,946.44039596056,0
+HSMV.US,D,20201228,000000,27.876,27.876,27.8501,27.8501,698.75493063471,0
+HSMV.US,D,20201229,000000,27.6843,27.7041,27.6356,27.6356,2232.1897423878,0
+HSMV.US,D,20201230,000000,27.8423,27.8423,27.7409,27.7409,1222.3177028682,0
+HSMV.US,D,20201231,000000,27.8423,27.8423,27.8423,27.8423,493.35722768157,0
+HSMV.US,D,20210104,000000,27.5463,27.5463,27.5214,27.5433,790.37841577557,0
+HSMV.US,D,20210105,000000,27.7638,27.7638,27.7638,27.7638,272.85675245246,0
+HSMV.US,D,20210106,000000,28.3924,28.7967,28.3826,28.7043,20816.654453707,0
+HSMV.US,D,20210107,000000,28.6884,28.8334,28.6785,28.8334,14149.283919611,0
+HSMV.US,D,20210108,000000,28.7381,28.7381,28.5394,28.6785,1990.5453859724,0
+HSMV.US,D,20210111,000000,28.5991,28.609,28.5991,28.609,1597.8733067972,0
+HSMV.US,D,20210112,000000,28.7868,28.7908,28.7471,28.7908,1773.0654651984,0
+HSMV.US,D,20210113,000000,28.6686,28.6686,28.5752,28.5752,1093.44071278,0
+HSMV.US,D,20210114,000000,28.8265,28.8265,28.7291,28.7291,598.06978212827,0
+HSMV.US,D,20210115,000000,28.4163,28.609,28.4163,28.5792,1017.9268514001,0
+HSMV.US,D,20210119,000000,28.6934,28.7281,28.6904,28.6904,1423.6879998811,0
+HSMV.US,D,20210120,000000,28.9447,28.9447,28.8116,28.9219,2298.6419404021,0
+HSMV.US,D,20210121,000000,29.0728,29.0728,28.6984,28.7481,2849.3897027323,0
+HSMV.US,D,20210122,000000,28.5643,28.8354,28.5643,28.8354,1960.3398414204,0
+HSMV.US,D,20210125,000000,28.8732,28.9834,28.8702,28.9407,2130.4977423963,0
+HSMV.US,D,20210126,000000,28.9546,28.9546,28.9149,28.9149,202.37714849795,0
+HSMV.US,D,20210127,000000,28.5693,28.5693,28.3716,28.3796,1155.865504854,0
+HSMV.US,D,20210128,000000,28.4113,28.4113,28.1759,28.1759,1115.5914454514,0
+HSMV.US,D,20210129,000000,27.9505,28.1968,27.7638,27.7638,1273.6671286065,0
+HSMV.US,D,20210201,000000,28.029,28.1571,27.9356,28.1571,1330.0508117701,0
+HSMV.US,D,20210202,000000,28.3041,28.4312,28.3041,28.4183,1315.9548909792,0
+HSMV.US,D,20210203,000000,28.2465,28.3924,28.2465,28.3766,633.30958410552,0
+HSMV.US,D,20210204,000000,28.6279,28.7033,28.6279,28.7033,1326.0234058298,0
+HSMV.US,D,20210205,000000,28.9447,29.0897,28.9447,29.0897,810.51544547686,0
+HSMV.US,D,20210208,000000,29.3589,29.7025,29.3589,29.7025,2814.1499007551,0
+HSMV.US,D,20210209,000000,29.8346,30.0948,29.8346,29.9527,3312.5413858619,0
+HSMV.US,D,20210210,000000,30.0859,30.0859,29.8704,29.9299,1608.9486731329,0
+HSMV.US,D,20210211,000000,30.1047,30.1047,29.8982,30.0432,1719.70233649,0
+HSMV.US,D,20210212,000000,30.0461,30.1434,30.0362,30.1434,1987.5248315172,0
+HSMV.US,D,20210216,000000,29.9587,29.9587,29.9587,29.9587,220.50047522911,0
+HSMV.US,D,20210217,000000,29.774,29.8892,29.774,29.8842,1640.1610691699,0
+HSMV.US,D,20210218,000000,29.7701,29.8217,29.7701,29.7799,519.53536629324,0
+HSMV.US,D,20210219,000000,29.8217,30.0024,29.8217,29.9061,1260.5780593007,0
+HSMV.US,D,20210222,000000,29.8316,29.9974,29.8316,29.9359,923.28281180407,0
+HSMV.US,D,20210223,000000,29.7571,29.9459,29.7571,29.9459,997.78982169884,0
+HSMV.US,D,20210224,000000,30.0889,30.2736,30.0889,30.2736,1210.2354850474,0
+HSMV.US,D,20210225,000000,30.2944,30.3242,29.8077,29.8077,61524.666846347,0
+HSMV.US,D,20210226,000000,29.5079,29.7114,29.5079,29.5506,6504.2605935162,0
+HSMV.US,D,20210301,000000,29.9479,30.1544,29.9479,30.0124,16354.288671902,0
+HSMV.US,D,20210302,000000,29.7025,29.7819,29.7025,29.7184,724.93306924638,0
+HSMV.US,D,20210303,000000,29.9339,29.9339,29.7641,29.7641,1047.125544467,0
+HSMV.US,D,20210304,000000,29.8614,29.8614,29.3479,29.3708,1660.2980988712,0
+HSMV.US,D,20210305,000000,29.5942,30.1057,29.4462,30.1057,1271.6534256364,0
+HSMV.US,D,20210308,000000,30.352,30.5984,30.352,30.5606,1562.63350482,0
+HSMV.US,D,20210309,000000,30.7066,30.7066,30.4851,30.4851,220.50047522911,0
+HSMV.US,D,20210310,000000,30.8546,30.949,30.8546,30.947,1170.9682771299,0
+HSMV.US,D,20210311,000000,31.0502,31.1079,31.0145,31.0145,971.61168308717,0
+HSMV.US,D,20210312,000000,31.3592,31.3592,31.3592,31.3592,73.500158409703,0
+HSMV.US,D,20210315,000000,31.3075,31.4704,31.3075,31.4704,582.9670098523,0
+HSMV.US,D,20210316,000000,31.2559,31.2559,31.2479,31.2559,746.07695043274,0
+HSMV.US,D,20210317,000000,31.0502,31.0959,31.0502,31.0959,912.20744546837,0
+HSMV.US,D,20210318,000000,31.1397,31.2677,30.9042,30.9042,1522.3594454174,0
+HSMV.US,D,20210319,000000,30.8149,30.9728,30.8149,30.8307,1692.5173463933,0
+HSMV.US,D,20210322,000000,30.6857,30.7017,30.6769,30.7017,1211.2423365325,0
+HSMV.US,D,20210323,000000,30.4305,30.4305,30.3054,30.3054,405.76114848096,0
+HSMV.US,D,20210324,000000,30.5934,30.6371,30.2329,30.2329,425.89817818225,0
+HSMV.US,D,20210325,000000,30.0759,30.643,30.0561,30.643,445.02835639847,0
+HSMV.US,D,20210326,000000,30.9629,31.1605,30.9629,31.1605,841.72784151386,0
+HSMV.US,D,20210329,000000,31.0314,31.0562,30.934,30.934,521.54906926337,0
+HSMV.US,D,20210330,000000,30.8049,30.9847,30.8049,30.9847,427.91188115238,0
+HSMV.US,D,20210331,000000,30.9072,30.9072,30.9072,30.9072,112.76736632722,0
+HSMV.US,D,20210401,000000,31.1854,31.2211,31.1854,31.2211,332.26099007126,0
+HSMV.US,D,20210405,000000,31.4575,31.514,31.4565,31.514,751.11120785806,0
+HSMV.US,D,20210406,000000,31.4942,31.524,31.4942,31.524,582.9670098523,0
+HSMV.US,D,20210407,000000,31.4177,31.4177,31.3204,31.3204,543.69980193479,0
+HSMV.US,D,20210408,000000,31.368,31.4465,31.368,31.4287,2624.8618215629,0
+HSMV.US,D,20210409,000000,31.4843,31.535,31.368,31.535,6704.624039044,0
+HSMV.US,D,20210412,000000,31.668,31.669,31.6233,31.669,1104.5160791157,0
+HSMV.US,D,20210413,000000,31.524,31.5757,31.524,31.5757,517.52166332311,0
+HSMV.US,D,20210414,000000,31.7207,31.7207,31.6273,31.6273,366.49394056345,0
+HSMV.US,D,20210415,000000,31.8498,31.9372,31.8498,31.9372,1010.8788910047,0
+HSMV.US,D,20210416,000000,32.1448,32.1845,32.1348,32.1845,1367.3043167175,0
+HSMV.US,D,20210419,000000,32.103,32.103,32.0564,32.101,1565.6540592752,0
+HSMV.US,D,20210420,000000,32.0226,32.0226,32.0226,32.0226,264.80194057194,0
+HSMV.US,D,20210421,000000,32.2043,32.2709,32.2043,32.2709,367.50079204851,0
+HSMV.US,D,20210422,000000,32.3057,32.3057,32.1279,32.1279,756.14546528338,0
+HSMV.US,D,20210423,000000,32.12,32.403,32.12,32.403,415.82966333161,0
+HSMV.US,D,20210426,000000,32.4685,32.4685,32.3822,32.3822,224.52788116937,0
+HSMV.US,D,20210427,000000,32.3712,32.3712,32.3643,32.3643,334.27469304139,0
+HSMV.US,D,20210428,000000,32.3712,32.3712,32.3087,32.3087,941.40613853523,0
+HSMV.US,D,20210429,000000,32.4527,32.4527,32.4527,32.4527,81.554970290218,0
+HSMV.US,D,20210430,000000,32.244,32.244,32.1647,32.1845,6509.2948509415,0
+HSMV.US,D,20210503,000000,32.3315,32.5003,32.3275,32.3275,546.72035638998,0
+HSMV.US,D,20210504,000000,32.2342,32.3007,32.2342,32.3007,419.85706927186,0
+HSMV.US,D,20210505,000000,32.1745,32.1745,32.1587,32.1587,460.13112867444,0
+HSMV.US,D,20210506,000000,32.254,32.3454,32.115,32.3454,2297.635088917,0
+HSMV.US,D,20210507,000000,32.5678,32.6493,32.539,32.6493,2820.1910096654,0
+HSMV.US,D,20210510,000000,32.7615,32.8638,32.5212,32.5212,933.35132665472,0
+HSMV.US,D,20210511,000000,32.2043,32.2043,32.1249,32.1348,512.48740589779,0
+HSMV.US,D,20210512,000000,31.8785,31.8785,31.4128,31.4128,244.66491087065,0
+HSMV.US,D,20210513,000000,31.8597,31.9858,31.8597,31.9858,376.56245541409,0
+HSMV.US,D,20210514,000000,32.254,32.3503,32.254,32.3503,1136.7353266377,0
+HSMV.US,D,20210517,000000,32.264,32.264,32.261,32.261,407.77485145109,0
+HSMV.US,D,20210518,000000,32.264,32.264,32.0395,32.0395,1588.8116434317,0
+HSMV.US,D,20210519,000000,31.6382,31.8508,31.6382,31.8508,1423.6879998811,0
+HSMV.US,D,20210520,000000,31.8697,32.0137,31.8697,32.0137,1182.0436434656,0
+HSMV.US,D,20210521,000000,32.0564,32.0961,32.0564,32.0951,1518.3320394771,0
+HSMV.US,D,20210524,000000,32.2342,32.2729,32.2143,32.2232,1618.0103364985,0
+HSMV.US,D,20210525,000000,32.1905,32.1905,32.0245,32.0245,390.658376205,0
+HSMV.US,D,20210526,000000,32.1845,32.1845,32.1587,32.1587,713.85770291068,0
+HSMV.US,D,20210527,000000,32.2372,32.2372,32.2372,32.2372,139.95235642395,0
+HSMV.US,D,20210528,000000,32.2729,32.2987,32.2729,32.2987,436.97354451796,0
+HSMV.US,D,20210601,000000,32.3414,32.4397,32.3414,32.4397,882.00190091643,0
+HSMV.US,D,20210602,000000,32.3712,32.3712,32.3185,32.3185,618.20681182956,0
+HSMV.US,D,20210603,000000,32.1487,32.2838,32.1487,32.2838,2301.6624948573,0
+HSMV.US,D,20210604,000000,32.3027,32.392,32.3027,32.392,918.24855437875,0
+HSMV.US,D,20210607,000000,32.3315,32.3315,32.3126,32.3305,3471.6239205021,0
+HSMV.US,D,20210608,000000,32.4507,32.6582,32.4507,32.6582,226.54158413949,0
+HSMV.US,D,20210609,000000,32.6374,32.6374,32.5321,32.5321,612.16570291917,0
+HSMV.US,D,20210610,000000,32.6473,32.6473,32.5907,32.5907,526.58332668869,0
+HSMV.US,D,20210611,000000,32.5977,32.7268,32.5977,32.7268,2121.4360790307,0
+HSMV.US,D,20210614,000000,32.6175,32.6175,32.4507,32.5252,671.56994053797,0
+HSMV.US,D,20210615,000000,32.411,32.5063,32.411,32.5063,913.21429695343,0
+HSMV.US,D,20210616,000000,32.2043,32.2043,32.2043,32.2043,178.2127128564,0
+HSMV.US,D,20210617,000000,32.2927,32.2927,31.824,31.8795,1437.783920672,0
+HSMV.US,D,20210618,000000,31.4565,31.4565,31.3045,31.3045,1582.7705345213,0
+HSMV.US,D,20210621,000000,31.8825,31.8825,31.8825,31.8825,139.95235642395,0
+HSMV.US,D,20210622,000000,31.8498,31.8498,31.8468,31.8468,432.9461385777,0
+HSMV.US,D,20210623,000000,31.82,31.825,31.7425,31.7425,865.8922771554,0
+HSMV.US,D,20210624,000000,31.7902,31.9282,31.7902,31.9084,1667.3460592667,0
+HSMV.US,D,20210625,000000,32.1229,32.2242,32.106,32.2242,4535.8659402152,0
+HSMV.US,D,20210628,000000,31.9799,31.9799,31.9799,31.9799,143.97976236421,0
+HSMV.US,D,20210629,000000,31.9074,31.9074,31.9074,31.9074,129.88384157331,0
+HSMV.US,D,20210630,000000,31.82,31.9432,31.82,31.9432,219.49362374404,0
+HSMV.US,D,20210701,000000,32.255,32.2748,32.1785,32.1785,1179.0230890104,0
+HSMV.US,D,20210702,000000,32.1557,32.2053,32.1557,32.1815,3007.4653858874,0
+HSMV.US,D,20210706,000000,31.7207,32.0504,31.7207,32.0504,1261.5849107857,0
+HSMV.US,D,20210707,000000,32.1657,32.2113,32.1507,32.2113,1486.1127919551,0
+HSMV.US,D,20210708,000000,32.0275,32.0275,31.816,31.816,776.28249498467,0
+HSMV.US,D,20210709,000000,32.2252,32.3573,32.2252,32.3573,1537.4622176934,0
+HSMV.US,D,20210712,000000,32.4626,32.4626,32.4626,32.4626,136.93180196876,0
+HSMV.US,D,20210713,000000,32.255,32.255,32.0633,32.0633,305.07599997452,0
+HSMV.US,D,20210714,000000,32.121,32.1259,32.0583,32.0583,1141.7695840631,0
+HSMV.US,D,20210715,000000,32.0573,32.0573,32.0573,32.0573,52.35627722335,0
+HSMV.US,D,20210716,000000,32.0573,32.0573,31.9074,31.9074,886.02930685669,0
+HSMV.US,D,20210719,000000,31.3412,31.3412,31.3412,31.3412,193.31548513237,0
+HSMV.US,D,20210720,000000,32.1328,32.1328,32.0395,32.0395,334.27469304139,0
+HSMV.US,D,20210721,000000,32.3037,32.3136,32.1845,32.1845,1172.9819801001,0
+HSMV.US,D,20210722,000000,31.9481,31.9481,31.9332,31.9332,246.67861384078,0
+HSMV.US,D,20210723,000000,32.1358,32.2758,32.1358,32.2758,171.16475246095,0
+HSMV.US,D,20210726,000000,32.3136,32.3136,32.2748,32.3087,1688.489940453,0
+HSMV.US,D,20210727,000000,32.1825,32.3116,32.1825,32.3116,717.88510885093,0
+HSMV.US,D,20210728,000000,32.5311,32.5311,32.4169,32.4169,741.04269300741,0
+HSMV.US,D,20210729,000000,32.699,32.699,32.699,32.699,132.9043960285,0
+HSMV.US,D,20210730,000000,32.7188,32.7387,32.6801,32.6801,1238.4273266292,0
+HSMV.US,D,20210802,000000,32.8072,32.8072,32.547,32.547,1827.4354453919,0
+HSMV.US,D,20210803,000000,32.56,32.6592,32.3623,32.6295,1074.3105345637,0
+HSMV.US,D,20210804,000000,32.5311,32.5311,32.3205,32.3205,1032.022772191,0
+HSMV.US,D,20210805,000000,32.4626,32.4626,32.4626,32.4626,64.438495044123,0
+HSMV.US,D,20210806,000000,32.6443,32.6443,32.559,32.559,295.00748512388,0
+HSMV.US,D,20210809,000000,32.4517,32.4517,32.412,32.4149,3419.2676432788,0
+HSMV.US,D,20210810,000000,32.3692,32.3692,32.3692,32.3692,56.383683163608,0
+HSMV.US,D,20210811,000000,32.3523,32.6335,32.3523,32.6335,922.27596031901,0
+HSMV.US,D,20210812,000000,32.5698,32.6493,32.5698,32.6135,4991.9696629494,0
+HSMV.US,D,20210813,000000,32.6692,32.6692,32.6433,32.6433,594.04237618801,0
+HSMV.US,D,20210816,000000,32.689,32.7079,32.6791,32.7079,322.19247522062,0
+HSMV.US,D,20210817,000000,32.4815,32.5738,32.3623,32.5738,714.86455439574,0
+HSMV.US,D,20210818,000000,32.5698,32.5698,32.2272,32.2272,2933.9652274777,0
+HSMV.US,D,20210819,000000,32.0722,32.0722,32.0722,32.0722,1014.9062969449,0
+HSMV.US,D,20210820,000000,32.3325,32.392,32.3235,32.3752,809.5085939918,0
+HSMV.US,D,20210823,000000,32.5212,32.5212,32.4487,32.4487,1906.976712712,0
+HSMV.US,D,20210824,000000,32.551,32.5708,32.551,32.551,646.39865341136,0
+HSMV.US,D,20210825,000000,32.7089,32.7585,32.6771,32.6771,1468.996316709,0
+HSMV.US,D,20210826,000000,32.541,32.5698,32.4557,32.4557,2038.8742572555,0
+HSMV.US,D,20210827,000000,32.8976,32.8976,32.8976,32.8976,139.95235642395,0
+HSMV.US,D,20210830,000000,32.986,32.986,32.9413,32.9413,658.48087123213,0
+HSMV.US,D,20210831,000000,32.8966,32.9165,32.8768,32.8976,947.44724744562,0
+HSMV.US,D,20210901,000000,33.0933,33.0933,33.0048,33.0048,317.15821779529,0
+HSMV.US,D,20210902,000000,33.1826,33.1826,33.1826,33.1826,60.411089103865,0
+HSMV.US,D,20210903,000000,33.0347,33.0665,33.0138,33.0665,1331.0576632552,0
+HSMV.US,D,20210907,000000,32.6791,32.6791,32.6145,32.6145,400.72689105564,0
+HSMV.US,D,20210908,000000,32.7665,32.7665,32.7665,32.7665,135.9249504837,0
+HSMV.US,D,20210909,000000,32.7387,32.7387,32.5272,32.5272,1105.5229306007,0
+HSMV.US,D,20210910,000000,32.4278,32.4715,32.2004,32.2004,1352.2015444415,0
+HSMV.US,D,20210913,000000,32.392,32.392,32.255,32.3126,2235.210296843,0
+HSMV.US,D,20210914,000000,32.1855,32.1855,32.0285,32.0285,417.84336630174,0
+HSMV.US,D,20210915,000000,32.251,32.251,32.251,32.251,231.57584156482,0
+HSMV.US,D,20210916,000000,32.1905,32.1905,32.1905,32.1905,205.39770295314,0
+HSMV.US,D,20210917,000000,31.96,31.96,31.96,31.96,346.35691086216,0
+HSMV.US,D,20210920,000000,31.4357,31.6313,31.4357,31.6313,383.61041580954,0
+HSMV.US,D,20210921,000000,31.7207,31.7207,31.5707,31.5707,1972.4220592412,0
+HSMV.US,D,20210922,000000,31.9779,31.9878,31.8707,31.8707,656.467168262,0
+HSMV.US,D,20210923,000000,32.1647,32.1647,32.1647,32.1647,199.35659404276,0
+HSMV.US,D,20210924,000000,32.1657,32.2352,32.1657,32.1676,854.81691081969,0
+HSMV.US,D,20210927,000000,32.393,32.393,32.245,32.245,417.84336630174,0
+HSMV.US,D,20210928,000000,32.0872,32.0872,31.9074,31.9074,3063.849069051,0
+HSMV.US,D,20210929,000000,32.1755,32.1755,32.0564,32.0564,991.74871278846,0
+HSMV.US,D,20210930,000000,32.0275,32.0275,31.5985,31.5985,1654.2569899608,0
+HSMV.US,D,20211001,000000,31.958,32.106,31.958,32.0207,2139.5594057619,0
+HSMV.US,D,20211004,000000,32.1557,32.1657,31.8885,31.953,576.92590094191,0
+HSMV.US,D,20211005,000000,32.1457,32.1457,31.9789,31.9799,2873.5541383739,0
+HSMV.US,D,20211006,000000,31.6233,32.0295,31.6233,32.0295,2104.3196037846,0
+HSMV.US,D,20211007,000000,32.5222,32.551,32.3215,32.3215,1721.7160394602,0
+HSMV.US,D,20211008,000000,32.2352,32.2352,32.1974,32.1974,646.39865341136,0
+HSMV.US,D,20211011,000000,32.3434,32.3633,32.0197,32.0197,950.46780190081,0
+HSMV.US,D,20211012,000000,32.1855,32.1855,32.1567,32.1567,785.34415835025,0
+HSMV.US,D,20211013,000000,32.255,32.2947,32.253,32.2947,429.92558412251,0
+HSMV.US,D,20211014,000000,32.7695,32.8102,32.7695,32.8102,1267.6260196961,0
+HSMV.US,D,20211015,000000,33.125,33.125,32.852,32.852,787.35786132038,0
+HSMV.US,D,20211018,000000,32.838,32.9175,32.8281,32.8678,1326.0234058298,0
+HSMV.US,D,20211019,000000,32.8926,32.9671,32.8926,32.9095,1971.4152077561,0
+HSMV.US,D,20211020,000000,32.9671,33.1946,32.9671,33.1468,1268.6328711812,0
+HSMV.US,D,20211021,000000,33.135,33.3108,33.135,33.3108,789.37156429051,0
+HSMV.US,D,20211022,000000,33.3416,33.3445,33.3416,33.3445,240.6375049304,0
+HSMV.US,D,20211025,000000,33.4111,33.4111,33.3376,33.3376,1244.4684355396,0
+HSMV.US,D,20211026,000000,33.4995,33.4995,33.2333,33.2333,536.65184153934,0
+HSMV.US,D,20211027,000000,32.987,32.987,32.7317,32.7317,584.98071282243,0
+HSMV.US,D,20211028,000000,33.0655,33.1727,33.0655,33.1727,392.67207917512,0
+HSMV.US,D,20211029,000000,33.2919,33.2919,33.145,33.1688,995.77611872871,0
+HSMV.US,D,20211101,000000,33.6236,33.6236,33.6236,33.6236,96.657742566185,0
+HSMV.US,D,20211102,000000,33.5988,33.6485,33.577,33.577,929.32392071446,0
+HSMV.US,D,20211103,000000,33.7368,33.868,33.7368,33.868,538.66554450947,0
+HSMV.US,D,20211104,000000,33.8034,33.8034,33.8034,33.8034,24.164435641546,0
+HSMV.US,D,20211105,000000,33.8461,34.0934,33.8461,34.0646,940.39928705017,0
+HSMV.US,D,20211108,000000,34.1133,34.1133,34.0438,34.0984,778.2961979548,0
+HSMV.US,D,20211109,000000,34.1421,34.1421,34.1311,34.1311,510.47370292766,0
+HSMV.US,D,20211110,000000,34.1918,34.1918,34.0438,34.0458,777.28934646973,0
+HSMV.US,D,20211111,000000,34.0835,34.1271,34.0835,34.1271,2003.6344552782,0
+HSMV.US,D,20211112,000000,34.2016,34.2513,34.2016,34.2513,332.26099007126,0
+HSMV.US,D,20211115,000000,34.3208,34.3606,34.3208,34.3466,477.24760392054,0
+HSMV.US,D,20211116,000000,34.3894,34.4093,34.304,34.304,1113.5777424813,0
+HSMV.US,D,20211117,000000,34.0338,34.2215,34.0338,34.1908,650.42605935162,0
+HSMV.US,D,20211118,000000,34.0716,34.0716,34.0716,34.0716,266.81564354207,0
+HSMV.US,D,20211119,000000,33.9941,34.0438,33.9365,33.9365,1323.0028513747,0
+HSMV.US,D,20211122,000000,34.2513,34.2513,34.0498,34.0498,1099.4818216903,0
+HSMV.US,D,20211123,000000,34.1133,34.1133,33.9643,34.0626,1543.5033266038,0
+HSMV.US,D,20211124,000000,34.0536,34.0536,34.0338,34.0458,1151.8380989137,0
+HSMV.US,D,20211126,000000,33.2045,33.2045,32.997,33.0943,1420.6674454259,0
+HSMV.US,D,20211129,000000,33.2045,33.2045,33.1101,33.1101,742.04954449248,0
+HSMV.US,D,20211130,000000,32.5708,32.5708,32.3156,32.3156,831.65932666321,0
+HSMV.US,D,20211201,000000,32.9671,32.9671,31.9848,31.9848,1160.8997622793,0
+HSMV.US,D,20211202,000000,32.0573,32.7148,32.0573,32.7148,723.92621776132,0
+HSMV.US,D,20211203,000000,32.4527,32.556,32.4527,32.556,153.04142572979,0
+HSMV.US,D,20211206,000000,33.2145,33.2145,33.2145,33.2145,149.01401978953,0
+HSMV.US,D,20211207,000000,33.7309,33.7666,33.5293,33.5382,665.52883162758,0
+HSMV.US,D,20211208,000000,33.6574,33.7865,33.6574,33.7498,513.49425738286,0
+HSMV.US,D,20211209,000000,33.6088,33.6088,33.4011,33.4011,1003.8309306092,0
+HSMV.US,D,20211210,000000,33.4598,33.4796,33.4568,33.4568,408.78170293616,0
+HSMV.US,D,20211213,000000,33.3555,33.5193,33.3168,33.3783,1104.5160791157,0
+HSMV.US,D,20211214,000000,33.3515,33.3515,33.1708,33.1708,1084.3790494144,0
+HSMV.US,D,20211215,000000,33.125,33.4876,33.125,33.4876,454.09001976405,0
+HSMV.US,D,20211216,000000,33.6872,33.6872,33.3217,33.3346,1092.4338612949,0
+HSMV.US,D,20211217,000000,33.3217,33.3465,33.1588,33.1588,927.31021774433,0
+HSMV.US,D,20211220,000000,32.3136,32.693,32.3136,32.693,1108.5434850559,0
+HSMV.US,D,20211221,000000,32.7883,33.3018,32.7883,33.282,971.61168308717,0
+HSMV.US,D,20211222,000000,33.4697,33.569,33.4697,33.5571,868.9128316106,0
+HSMV.US,D,20211223,000000,33.5392,33.8371,33.5392,33.8253,1073.3036830787,0
+HSMV.US,D,20211227,000000,34.0556,34.2126,34.0556,34.2126,833.67302963334,0
+HSMV.US,D,20211228,000000,34.4033,34.4231,34.3725,34.3725,1630.0925543193,0
+HSMV.US,D,20211229,000000,34.5523,34.5871,34.5523,34.5821,754.13176231325,0
+HSMV.US,D,20211230,000000,34.6615,34.6615,34.445,34.445,590.01497024775,0
+HSMV.US,D,20211231,000000,34.5016,34.5016,34.4529,34.4529,582.9670098523,0
+HSMV.US,D,20220103,000000,34.3436,34.4768,34.3436,34.4768,926.30336625927,0
+HSMV.US,D,20220104,000000,34.8304,34.8503,34.7499,34.7499,2822.2047126356,0
+HSMV.US,D,20220105,000000,34.8006,34.8006,34.1798,34.1798,1329.043960285,0
+HSMV.US,D,20220106,000000,34.2741,34.3238,34.2076,34.2076,7357.0638013657,0
+HSMV.US,D,20220107,000000,34.1649,34.1649,34.0596,34.0596,698.75493063471,0
+HSMV.US,D,20220110,000000,33.8769,33.9573,33.6783,33.9573,1201.1738216819,0
+HSMV.US,D,20220111,000000,33.7676,34.1043,33.7428,34.1043,1276.6876830617,0
+HSMV.US,D,20220112,000000,34.006,34.0855,33.9861,34.0398,1798.2367523251,0
+HSMV.US,D,20220113,000000,34.2344,34.2643,34.0398,34.0398,853.81005933463,0
+HSMV.US,D,20220114,000000,33.7875,33.9603,33.6485,33.9603,1920.0657820179,0
+HSMV.US,D,20220118,000000,33.5293,33.5392,33.4021,33.4021,1167.9477226747,0
+HSMV.US,D,20220119,000000,33.4398,33.4398,33.0158,33.0158,1916.0383760776,0
+HSMV.US,D,20220120,000000,33.3406,33.3406,32.4825,32.4825,1199.1601187117,0
+HSMV.US,D,20220121,000000,32.7258,32.7258,32.1617,32.1617,283.93211878817,0
+HSMV.US,D,20220124,000000,31.812,32.4635,31.812,32.4635,779.30304943986,0
+HSMV.US,D,20220125,000000,31.812,32.1875,31.7525,31.9839,2011.6892671587,0
+HSMV.US,D,20220126,000000,32.259,32.4179,31.673,31.7305,3212.8630888406,0
+HSMV.US,D,20220127,000000,31.2767,31.381,31.2767,31.381,1042.0912870417,0
+HSMV.US,D,20220128,000000,31.8418,31.8418,31.8418,31.8418,240.6375049304,0
+HSMV.US,D,20220131,000000,32.0107,32.414,32.0107,32.414,1643.1816236251,0
+HSMV.US,D,20220201,000000,32.2967,32.559,32.2967,32.559,386.63097026474,0
+HSMV.US,D,20220202,000000,32.5768,32.6503,32.5678,32.6503,858.84431675995,0
+HSMV.US,D,20220203,000000,32.543,32.543,32.2302,32.2302,3542.1035244566,0
+HSMV.US,D,20220204,000000,31.7922,32.099,31.7922,32.099,164.1167920655,0
+HSMV.US,D,20220207,000000,32.0405,32.1795,31.9968,31.9968,788.36471280544,0
+HSMV.US,D,20220208,000000,32.4626,32.4973,32.4626,32.4923,517.52166332311,0
+HSMV.US,D,20220209,000000,32.8052,32.845,32.7745,32.845,2515.1150096909,0
+HSMV.US,D,20220210,000000,32.6364,32.6364,32.2918,32.2918,1891.873940436,0
+HSMV.US,D,20220211,000000,32.5768,32.5768,32.1398,32.1408,249.69916829598,0
+HSMV.US,D,20220214,000000,32.1,32.11,31.8717,31.9938,956.5089108112,0
+HSMV.US,D,20220215,000000,32.4278,32.4825,32.4278,32.4825,384.61726729461,0
+HSMV.US,D,20220216,000000,32.4477,32.6463,32.3623,32.5967,957.51576229627,0
+HSMV.US,D,20220217,000000,32.259,32.3185,32.1497,32.2083,1278.7013860318,0
+HSMV.US,D,20220218,000000,32.3682,32.3682,32.1239,32.1239,346.35691086216,0
+HSMV.US,D,20220222,000000,32.1,32.1398,31.7763,31.7763,1580.7568315511,0
+HSMV.US,D,20220223,000000,31.8717,31.8717,31.3264,31.3363,3499.8157620839,0
+HSMV.US,D,20220224,000000,31.5092,31.5548,31.5092,31.5548,343.33635640697,0
+HSMV.US,D,20220225,000000,31.9114,32.3682,31.9114,32.3493,32846.515997257,0
+HSMV.US,D,20220228,000000,31.961,32.3682,31.961,32.259,1715.6749305498,0
+HSMV.US,D,20220301,000000,31.7425,31.8289,31.6929,31.7445,1632.1062572894,0
+HSMV.US,D,20220302,000000,32.244,32.4675,32.244,32.4675,511.48055441273,0
+HSMV.US,D,20220303,000000,32.3583,32.4308,32.3583,32.4308,1036.0501781313,0
+HSMV.US,D,20220304,000000,32.0693,32.1875,32.0693,32.1875,259.76768314662,0
+HSMV.US,D,20220307,000000,31.8815,31.8815,31.3174,31.3174,974.63223754236,0
+HSMV.US,D,20220308,000000,31.2697,31.6342,31.0532,31.2132,1259.5712078156,0
+HSMV.US,D,20220309,000000,31.8418,32.0107,31.823,31.823,535.64499005427,0
+HSMV.US,D,20220310,000000,31.8359,31.8359,31.8359,31.8359,99.678297021378,0
+HSMV.US,D,20220311,000000,31.8915,31.8915,31.6313,31.6313,1022.9611088255,0
+HSMV.US,D,20220314,000000,31.5846,31.6134,31.5846,31.6134,759.16601973857,0
+HSMV.US,D,20220315,000000,31.7525,31.9213,31.7525,31.9213,1535.4485147232,0
+HSMV.US,D,20220316,000000,32.1597,32.3613,32.1597,32.3613,439.99409897315,0
+HSMV.US,D,20220317,000000,32.408,32.551,32.408,32.551,603.10403955359,0
+HSMV.US,D,20220318,000000,32.4576,32.6702,32.2689,32.6702,1484.099088985,0
+HSMV.US,D,20220321,000000,32.6463,32.6563,32.6315,32.6563,405.76114848096,0
+HSMV.US,D,20220322,000000,32.7158,32.7158,32.7158,32.7158,299.03489106413,0
+HSMV.US,D,20220323,000000,32.5272,32.5272,32.2788,32.2788,2200.9773463508,0
+HSMV.US,D,20220324,000000,32.4218,32.4685,32.4218,32.4685,208.41825740834,0
+HSMV.US,D,20220325,000000,32.6364,32.8289,32.6364,32.8289,979.66649496768,0
+HSMV.US,D,20220328,000000,32.7457,32.8614,32.7457,32.8614,923.28281180407,0
+HSMV.US,D,20220329,000000,33.2684,33.5303,33.2684,33.4974,485.30241580105,0
+HSMV.US,D,20220330,000000,33.3813,33.3813,33.2025,33.257,947.44724744562,0
+HSMV.US,D,20220331,000000,32.9874,32.9874,32.9874,32.9874,179.21956434147,0
+HSMV.US,D,20220401,000000,32.984,33.2382,32.984,33.2382,363.47338610826,0
+HSMV.US,D,20220404,000000,32.9343,32.9499,32.9343,32.9499,458.11742570431,0
+HSMV.US,D,20220405,000000,32.9084,32.9084,32.6328,32.6328,1436.7770691869,0
+HSMV.US,D,20220406,000000,32.6265,32.6265,32.5867,32.6225,1216.2765939578,0
+HSMV.US,D,20220407,000000,32.576,32.576,32.576,32.576,266.81564354207,0
+HSMV.US,D,20220408,000000,32.6563,32.6563,32.5414,32.5414,655.46031677694,0
+HSMV.US,D,20220411,000000,32.557,32.557,32.3518,32.3518,1660.2980988712,0
+HSMV.US,D,20220412,000000,32.323,32.323,32.323,32.323,219.49362374404,0
+HSMV.US,D,20220413,000000,32.4973,32.5911,32.4973,32.5911,458.11742570431,0
+HSMV.US,D,20220414,000000,32.7357,32.7357,32.5128,32.5128,532.62443559908,0
+HSMV.US,D,20220418,000000,32.4973,32.4973,32.3458,32.3458,551.7546138153,0
+HSMV.US,D,20220419,000000,32.8847,32.9267,32.8847,32.9267,679.62475241848,0
+HSMV.US,D,20220420,000000,33.4508,33.4508,33.3566,33.3566,372.53504947384,0
+HSMV.US,D,20220421,000000,33.5402,33.5402,33.1551,33.1551,674.59049499316,0
+HSMV.US,D,20220422,000000,32.7258,32.7655,32.4634,32.4634,2043.9085146808,0
+HSMV.US,D,20220425,000000,31.8755,31.9213,31.8755,31.8915,1353.2083959266,0
+HSMV.US,D,20220426,000000,31.9412,31.961,31.8006,31.8006,1108.5434850559,0
+HSMV.US,D,20220427,000000,31.6929,32.0368,31.6929,31.7464,1058.2009108027,0
+HSMV.US,D,20220428,000000,32.1059,32.11,32.1046,32.1046,296.01433660894,0
+HSMV.US,D,20220429,000000,31.9114,31.9312,31.2889,31.2889,1156.872356339,0
+HSMV.US,D,20220502,000000,30.946,31.1525,30.946,31.1525,490.33667322637,0
+HSMV.US,D,20220503,000000,31.4147,31.5737,31.4147,31.4724,1798.2367523251,0
+HSMV.US,D,20220504,000000,31.524,32.1357,31.4942,32.1357,1712.6543760946,0
+HSMV.US,D,20220505,000000,31.3102,31.3102,31.3102,31.3102,84.575524745411,0
+HSMV.US,D,20220506,000000,31.1863,31.1863,31.0708,31.0708,525.57647520363,0
+HSMV.US,D,20220509,000000,30.8487,30.8487,30.5601,30.5601,870.92653458072,0
+HSMV.US,D,20220510,000000,30.4514,30.4514,30.2879,30.2879,784.33730686518,0
+HSMV.US,D,20220511,000000,30.5407,30.8188,30.0764,30.0764,1325.0165543448,0
+HSMV.US,D,20220512,000000,30.2329,30.2614,30.1904,30.2614,1199.1601187117,0
+HSMV.US,D,20220513,000000,30.6302,30.8092,30.6302,30.8092,682.64530687368,0
+HSMV.US,D,20220516,000000,30.8586,30.8904,30.7747,30.7747,764.2002771639,0
+HSMV.US,D,20220517,000000,31.1425,31.4011,31.1425,31.4011,908.18003952811,0
+HSMV.US,D,20220518,000000,31.0719,31.0719,30.5118,30.5118,479.26130689066,0
+HSMV.US,D,20220519,000000,30.5209,30.6302,30.4407,30.4407,2983.3009502459,0
+HSMV.US,D,20220520,000000,30.2229,30.3516,29.9577,30.3516,1680.4351285725,0
+HSMV.US,D,20220523,000000,30.7291,30.7294,30.6208,30.6208,1727.7571483705,0
+HSMV.US,D,20220524,000000,30.2031,30.7494,30.2031,30.6779,1518.3320394771,0
+HSMV.US,D,20220525,000000,30.8586,30.9977,30.8532,30.9427,496.37778213676,0
+HSMV.US,D,20220526,000000,31.3055,31.3055,31.2752,31.2882,2127.4771879411,0
+HSMV.US,D,20220527,000000,31.6202,31.7546,31.6202,31.7546,543.69980193479,0
+HSMV.US,D,20220531,000000,31.7137,31.7137,31.6176,31.6176,270.84304948233,0
+HSMV.US,D,20220601,000000,31.2162,31.4114,31.1863,31.4114,740.03584152235,0
+HSMV.US,D,20220602,000000,31.4843,31.8293,31.4843,31.8293,976.64594051249,0
+HSMV.US,D,20220603,000000,31.5538,31.5837,31.514,31.5565,2620.8344156227,0
+HSMV.US,D,20220606,000000,31.812,31.8673,31.6829,31.685,1804.2778612354,0
+HSMV.US,D,20220607,000000,31.921,31.9455,31.921,31.9455,826.62506923789,0
+HSMV.US,D,20220608,000000,31.6829,31.6829,31.4048,31.4048,737.01528706716,0
+HSMV.US,D,20220609,000000,31.2857,31.3552,30.8878,30.8878,727.95362370158,0
+HSMV.US,D,20220610,000000,30.4008,30.4008,30.4008,30.4008,273.86360393752,0
+HSMV.US,D,20220613,000000,29.4979,29.4979,29.2192,29.2192,394.68578214525,0
+HSMV.US,D,20220614,000000,29.1006,29.1006,28.8722,28.962,449.05576233873,0
+HSMV.US,D,20220615,000000,29.3191,29.5476,29.2719,29.2719,1098.4749702053,0
+HSMV.US,D,20220616,000000,28.6041,28.6041,28.1968,28.2576,771.24823755935,0
+HSMV.US,D,20220617,000000,28.3706,28.5246,28.3706,28.4682,416.83651481667,0
+HSMV.US,D,20220621,000000,28.7927,28.8324,28.7514,28.7514,672.57679202303,0
+HSMV.US,D,20220622,000000,28.9274,28.9914,28.8324,28.8668,1074.3105345637,0
+HSMV.US,D,20220623,000000,28.9318,29.0272,28.8026,29.0272,1785.1476830192,0
+HSMV.US,D,20220624,000000,29.7183,29.9274,29.7117,29.8931,2584.5416916462,0
+HSMV.US,D,20220627,000000,30.1067,30.1067,30.0218,30.0218,711.9036749717,0
+HSMV.US,D,20220628,000000,29.9772,29.9772,29.7502,29.7502,1181.8203461801,0
+HSMV.US,D,20220629,000000,29.6087,29.7083,29.6087,29.6779,2286.3253426101,0
+HSMV.US,D,20220630,000000,29.4295,29.7083,29.4295,29.567,1132.6196690664,0
+HSMV.US,D,20220701,000000,29.6386,30.1017,29.6386,30.0747,1374.6066728297,0
+HSMV.US,D,20220705,000000,29.3896,29.8642,29.3896,29.8642,822.3541746147,0
+HSMV.US,D,20220706,000000,29.6785,29.8351,29.6785,29.8351,1269.1766504432,0
+HSMV.US,D,20220707,000000,30.0519,30.1266,30.0519,30.0917,919.7514333908,0
+HSMV.US,D,20220708,000000,30.0818,30.0818,29.8378,29.9525,2649.8078959807,0
+HSMV.US,D,20220711,000000,29.788,29.788,29.7382,29.7482,538.1951618968,0
+HSMV.US,D,20220712,000000,29.6685,29.7197,29.6685,29.7197,450.8388576337,0
+HSMV.US,D,20220713,000000,29.6083,29.6585,29.6061,29.6061,424.7323758999,0
+HSMV.US,D,20220714,000000,29.1304,29.385,29.061,29.385,757.0879702802,0
+HSMV.US,D,20220715,000000,29.8727,29.8727,29.8305,29.8305,355.4497897602,0
+HSMV.US,D,20220718,000000,30.0171,30.0171,29.6596,29.6596,412.6832304843,0
+HSMV.US,D,20220719,000000,30.4453,30.4681,30.4453,30.4681,508.0722983578,0
+HSMV.US,D,20220720,000000,30.4055,30.6445,30.4055,30.5999,860.5098017641,0
+HSMV.US,D,20220721,000000,30.7455,30.7455,30.7455,30.7455,208.8518538704,0
+HSMV.US,D,20220722,000000,30.8831,30.8831,30.5648,30.6899,813.317315553,0
+HSMV.US,D,20220725,000000,30.8935,30.9636,30.8935,30.9479,2057.3915797137,0
+HSMV.US,D,20220726,000000,30.9678,30.9678,30.9034,30.9407,519.1173483221,0
+HSMV.US,D,20220727,000000,31.0429,31.3143,30.9931,31.3143,975.9807786636,0
+HSMV.US,D,20220728,000000,31.2022,31.7166,31.2022,31.7166,740.0183476081,0
+HSMV.US,D,20220729,000000,31.8595,32.0045,31.8595,32.0045,391.597226007,0
+HSMV.US,D,20220801,000000,31.7998,31.9717,31.7998,31.9717,397.6217987148,0
+HSMV.US,D,20220802,000000,31.6952,31.7301,31.5662,31.5662,807.2927428452,0
+HSMV.US,D,20220803,000000,31.6703,31.681,31.6703,31.681,304.2409217439,0
+HSMV.US,D,20220804,000000,31.4072,31.4072,31.4072,31.4072,41.1679135033,0
+HSMV.US,D,20220805,000000,31.4313,31.4633,31.2819,31.4633,5247.4028284938,0
+HSMV.US,D,20220808,000000,31.7501,31.7501,31.5408,31.623,902.6818107187,0
+HSMV.US,D,20220809,000000,31.5062,31.5062,31.5062,31.5062,371.515316981,0
+HSMV.US,D,20220810,000000,32.051,32.051,32.051,32.051,442.8060940233,0
+HSMV.US,D,20220811,000000,32.2778,32.2778,32.1944,32.1944,233.9542401529,0
+HSMV.US,D,20220812,000000,32.3973,32.6532,32.3973,32.6532,910.7145743291,0
+HSMV.US,D,20220815,000000,32.8264,32.8264,32.8264,32.8264,154.6306995002,0
+HSMV.US,D,20220816,000000,32.8773,32.989,32.8773,32.989,636.5965161242,0
+HSMV.US,D,20220817,000000,32.8554,32.8554,32.6853,32.7658,2303.3949652822,0
+HSMV.US,D,20220818,000000,32.7738,32.8193,32.7738,32.8193,237.9706219581,0
+HSMV.US,D,20220819,000000,32.5268,32.5509,32.5268,32.5509,309.2613990004,0
+HSMV.US,D,20220822,000000,32.1284,32.1483,31.8752,31.8752,1183.8285370827,0
+HSMV.US,D,20220823,000000,31.8096,31.8096,31.7094,31.7094,625.5514661599,0
+HSMV.US,D,20220824,000000,31.74,31.7432,31.6753,31.7432,523.1337301273,0
+HSMV.US,D,20220825,000000,32.0487,32.1311,32.0089,32.1311,804.2804564913,0
+HSMV.US,D,20220826,000000,31.4145,31.4145,31.4145,31.4145,32.1310544416,0
+HSMV.US,D,20220829,000000,31.0927,31.2293,31.0927,31.2293,737.0060612542,0
+HSMV.US,D,20220830,000000,30.9532,30.9632,30.8497,30.8497,611.4941298417,0
+HSMV.US,D,20220831,000000,30.8437,30.8437,30.6705,30.6705,761.1043520854,0
+HSMV.US,D,20220901,000000,30.4951,30.5291,30.495,30.5291,244.9992901172,0
+HSMV.US,D,20220902,000000,30.7939,30.7939,30.2904,30.2904,1384.6476273427,0
+HSMV.US,D,20220906,000000,30.2461,30.2461,30.1167,30.1247,594.4245071696,0
+HSMV.US,D,20220907,000000,30.3539,30.7129,30.3457,30.7129,904.6900016213,0
+HSMV.US,D,20220908,000000,30.6545,30.8429,30.6545,30.8429,1214.955496073,0
+HSMV.US,D,20220909,000000,31.2819,31.2819,31.2323,31.2323,484.9781029779,0
+HSMV.US,D,20220912,000000,31.4412,31.528,31.4412,31.528,643.6251842833,0
+HSMV.US,D,20220913,000000,30.9931,30.9931,30.5798,30.5798,323.3187353186,0
+HSMV.US,D,20220914,000000,30.5449,30.5449,30.4831,30.4831,520.1214437734,0
+HSMV.US,D,20220915,000000,30.4851,30.6246,30.3557,30.367,702.86681591,0
+HSMV.US,D,20220916,000000,30.0669,30.1169,29.9075,30.1169,1616.593676593,0
+HSMV.US,D,20220919,000000,30.3158,30.4247,30.2561,30.4247,1585.4667176027,0
+HSMV.US,D,20220920,000000,30.037,30.0569,29.9673,30.0254,1124.586905456,0
+HSMV.US,D,20220921,000000,30.2063,30.2063,29.7315,29.7315,828.3787473225,0
+HSMV.US,D,20220922,000000,29.3448,29.3448,29.2602,29.3008,1230.0169278425,0
+HSMV.US,D,20220923,000000,28.8,28.8329,28.8,28.8329,403,0
+HSMV.US,D,20220926,000000,28.77,28.8006,28.4682,28.4682,607,0
+HSMV.US,D,20220927,000000,28.09,28.2,28.03,28.1841,934,0
+HSMV.US,D,20220928,000000,28.58,28.8046,28.58,28.8046,580,0
+HSMV.US,D,20220929,000000,28.3231,28.3231,28.14,28.2378,989,0
+HSMV.US,D,20220930,000000,28.44,28.44,28.0902,28.0902,565,0
+HSMV.US,D,20221003,000000,28.31,28.84,28.27,28.7179,932,0
+HSMV.US,D,20221004,000000,29.54,29.5976,29.51,29.5976,482,0
+HSMV.US,D,20221005,000000,29.0326,29.4697,29.0326,29.3374,3544,0
+HSMV.US,D,20221006,000000,29.1,29.1,29.0177,29.0177,457,0
+HSMV.US,D,20221007,000000,28.38,28.38,28.37,28.3731,1175,0
+HSMV.US,D,20221010,000000,28.46,28.46,28.4369,28.4369,752,0
+HSMV.US,D,20221011,000000,28.44,28.68,28.44,28.5873,867,0
+HSMV.US,D,20221012,000000,28.3943,28.3943,28.3943,28.3943,59,0
+HSMV.US,D,20221013,000000,28.155,29.06,28.155,29.0576,800,0
+HSMV.US,D,20221014,000000,28.64,28.64,28.5483,28.5483,318,0
+HSMV.US,D,20221017,000000,29.22,29.308,29.19,29.2553,2087,0
+HSMV.US,D,20221018,000000,29.62,29.6601,29.5277,29.5277,827,0
+HSMV.US,D,20221019,000000,29.4354,29.4354,29.115,29.115,555,0
+HSMV.US,D,20221020,000000,29.28,29.28,28.6792,28.6792,526,0
+HSMV.US,D,20221021,000000,28.76,29.161,28.76,29.161,522,0
+HSMV.US,D,20221024,000000,29.25,29.3343,29.25,29.3343,878,0
+HSMV.US,D,20221025,000000,29.9253,29.9253,29.82,29.9253,312,0
+HSMV.US,D,20221026,000000,30.06,30.06,30.0079,30.0079,369,0
+HSMV.US,D,20221027,000000,30.46,30.46,30.0816,30.0816,2932,0
+HSMV.US,D,20221028,000000,30.7053,30.8095,30.7053,30.8095,340,0
+HSMV.US,D,20221031,000000,30.76,30.7654,30.76,30.7654,493,0
+HSMV.US,D,20221101,000000,30.77,30.8233,30.745,30.8233,1260,0
+HSMV.US,D,20221102,000000,30.68,30.748,30.227,30.227,1322,0
+HSMV.US,D,20221103,000000,30.278,30.278,30.1027,30.1027,937,0
+HSMV.US,D,20221104,000000,30.4721,30.4721,30.4721,30.4721,125,0
+HSMV.US,D,20221107,000000,30.657,30.657,30.657,30.657,230,0
+HSMV.US,D,20221108,000000,30.82,30.89,30.7659,30.7659,1153,0
+HSMV.US,D,20221109,000000,30.64,30.64,30.4018,30.4018,929,0
+HSMV.US,D,20221110,000000,31.1,31.88,31.1,31.88,841,0
+HSMV.US,D,20221111,000000,32.04,32.04,31.76,31.7896,701,0
+HSMV.US,D,20221114,000000,31.84,31.84,31.6031,31.6031,385,0
+HSMV.US,D,20221115,000000,32.06,32.06,31.8905,31.8905,948,0
+HSMV.US,D,20221116,000000,31.72,31.72,31.6653,31.6653,914,0
+HSMV.US,D,20221117,000000,31.45,31.4565,31.4,31.4565,960,0
+HSMV.US,D,20221118,000000,31.8022,31.8022,31.8022,31.8022,140,0
+HSMV.US,D,20221121,000000,31.96,31.96,31.9311,31.9311,614,0
+HSMV.US,D,20221122,000000,32.2342,32.2673,32.05,32.2673,576,0
+HSMV.US,D,20221123,000000,32.368,32.368,32.267,32.267,467,0
+HSMV.US,D,20221125,000000,32.4762,32.4762,32.4762,32.4762,175,0
+HSMV.US,D,20221128,000000,32.21,32.21,31.914,31.914,576,0
+HSMV.US,D,20221129,000000,31.9923,31.9923,31.9923,31.9923,81,0
+HSMV.US,D,20221130,000000,31.775,32.5834,31.775,32.5834,981,0
+HSMV.US,D,20221201,000000,32.69,32.69,32.49,32.5403,498,0
+HSMV.US,D,20221202,000000,32.53,32.5633,32.53,32.5633,954,0
+HSMV.US,D,20221205,000000,32.04,32.04,31.77,31.8881,1667,0
+HSMV.US,D,20221206,000000,31.46,31.6133,31.44,31.6133,1406,0
+HSMV.US,D,20221207,000000,31.69,31.78,31.6182,31.6182,1081,0
+HSMV.US,D,20221208,000000,31.85,31.85,31.77,31.8259,1903,0
+HSMV.US,D,20221209,000000,31.86,31.86,31.6362,31.6362,486,0
+HSMV.US,D,20221212,000000,31.79,31.8269,31.79,31.8269,725,0
+HSMV.US,D,20221213,000000,31.9094,31.9094,31.9094,31.9094,206,0
+HSMV.US,D,20221214,000000,32.11,32.11,31.7888,31.7888,219,0
+HSMV.US,D,20221215,000000,31.135,31.135,31.1175,31.1175,226,0
+HSMV.US,D,20221216,000000,30.77,30.8707,30.77,30.8707,234,0
+HSMV.US,D,20221219,000000,30.72,30.72,30.658,30.658,758,0
+HSMV.US,D,20221220,000000,30.76,30.8599,30.76,30.7836,734,0
+HSMV.US,D,20221221,000000,31.16,31.32,31.16,31.2462,575,0
+HSMV.US,D,20221222,000000,30.83,31.0468,30.63,31.0468,850,0
+HSMV.US,D,20221223,000000,31.07,31.0997,31,31.0997,829,0
+HSMV.US,D,20221227,000000,31.19,31.1901,31.19,31.1901,405,0
+HSMV.US,D,20221228,000000,30.78,30.78,30.73,30.73,1408,0
+HSMV.US,D,20221229,000000,31.12,31.29,31.12,31.223,1668,0
+HSMV.US,D,20221230,000000,30.9966,31.0283,30.9966,31.0283,1136,0
+HSMV.US,D,20230103,000000,30.918,31.0662,30.79,31.0662,1955,0
+HSMV.US,D,20230104,000000,31.34,31.34,31.3327,31.3327,392,0
+HSMV.US,D,20230105,000000,30.92,30.9784,30.92,30.9784,543,0
+HSMV.US,D,20230106,000000,31.45,31.73,31.45,31.6963,14523,0
+HSMV.US,D,20230109,000000,31.835,31.835,31.64,31.72,149178,0
+HSMV.US,D,20230110,000000,31.62,31.8033,31.62,31.8033,1269,0
+HSMV.US,D,20230111,000000,31.99,32.13,31.95,32.13,5599,0
+HSMV.US,D,20230112,000000,32.23,32.44,32.23,32.3538,5698,0
+HSMV.US,D,20230113,000000,32.29,32.53,32.27,32.4642,4424,0
+HSMV.US,D,20230117,000000,32.55,32.67,32.35,32.35,22464,0
+HSMV.US,D,20230118,000000,32.364,32.44,31.84,31.8741,2449,0
+HSMV.US,D,20230119,000000,31.62,31.63,31.55,31.5672,3417,0
+HSMV.US,D,20230120,000000,31.66,31.9015,31.63,31.9015,1954,0
+HSMV.US,D,20230123,000000,32.02,32.23,32.0199,32.1719,2046,0
+HSMV.US,D,20230124,000000,31.9219,32.1268,31.9219,32.1268,1234,0
+HSMV.US,D,20230125,000000,31.98,32.1679,31.98,32.1679,1283,0
+HSMV.US,D,20230126,000000,32.11,32.2933,32.11,32.2933,1170,0
+HSMV.US,D,20230127,000000,32.445,32.445,32.2482,32.4032,2008,0
+HSMV.US,D,20230130,000000,32.45,32.45,32.1463,32.1463,474,0
+HSMV.US,D,20230131,000000,32.346,32.7695,32.346,32.7695,2053,0
+HSMV.US,D,20230201,000000,32.71,33.3401,32.71,33.1216,1027,0
+HSMV.US,D,20230202,000000,33.58,33.5835,33.5598,33.5835,782,0
+HSMV.US,D,20230203,000000,33.36,33.49,33.36,33.49,580,0
+HSMV.US,D,20230206,000000,33.215,33.215,33.05,33.1682,2219,0
+HSMV.US,D,20230207,000000,32.92,33.3491,32.9,33.3491,884,0
+HSMV.US,D,20230208,000000,33.25,33.25,33.0551,33.0551,583,0
+HSMV.US,D,20230209,000000,32.95,32.95,32.6269,32.6269,715,0
+HSMV.US,D,20230210,000000,32.595,32.7658,32.595,32.7658,1287,0
+HSMV.US,D,20230213,000000,33.0076,33.0541,32.9999,33.0541,1290,0
+HSMV.US,D,20230214,000000,33.1723,33.1723,32.79,32.9199,834,0
+HSMV.US,D,20230215,000000,33.02,33.0663,33.02,33.0663,387,0
+HSMV.US,D,20230216,000000,32.9272,32.9272,32.9272,32.9272,430,0
+HSMV.US,D,20230217,000000,32.93,33.1042,32.93,33.1042,290,0
+HSMV.US,D,20230221,000000,32.64,32.64,32.4696,32.4696,1839,0
+HSMV.US,D,20230222,000000,32.55,32.6598,32.4059,32.4059,2255,0
+HSMV.US,D,20230223,000000,32.6,32.6,32.2899,32.452,1394,0
+HSMV.US,D,20230224,000000,32.17,32.2656,32.1699,32.2656,514,0
+HSMV.US,D,20230227,000000,32.46,32.46,32.2075,32.2636,742,0
+HSMV.US,D,20230228,000000,32.2,32.44,32.09,32.09,3494,0
+HSMV.US,D,20230301,000000,32.09,32.13,32.065,32.1161,1258,0
+HSMV.US,D,20230302,000000,32.2024,32.2024,32.2024,32.2024,283,0
+HSMV.US,D,20230303,000000,32.22,32.4457,32.22,32.4457,1093,0
+HSMV.US,D,20230306,000000,32.5,32.5,32.1378,32.1378,4208,0
+HSMV.US,D,20230307,000000,31.7505,31.7505,31.7505,31.7505,230,0
+HSMV.US,D,20230308,000000,31.634,31.7802,31.61,31.7802,355,0
+HSMV.US,D,20230309,000000,31.56,31.56,31.11,31.1164,739,0
+HSMV.US,D,20230310,000000,30.785,30.785,30.3712,30.3712,860,0
+HSMV.US,D,20230313,000000,30.07,30.22,29.9883,29.9883,1808,0
+HSMV.US,D,20230314,000000,30.825,30.825,30.3654,30.4489,973,0
+HSMV.US,D,20230315,000000,29.92,30.055,29.78,30.03,2970,0
+HSMV.US,D,20230316,000000,29.95,30.3662,29.95,30.3662,264,0
+HSMV.US,D,20230317,000000,30.1,30.1,29.65,29.6805,247,0
+HSMV.US,D,20230320,000000,30.19,30.19,30.1653,30.1653,1052,0
+HSMV.US,D,20230321,000000,30.54,30.59,30.368,30.4666,2111,0
+HSMV.US,D,20230322,000000,30.25,30.25,29.67,29.67,490,0
+HSMV.US,D,20230323,000000,29.835,29.87,29.4061,29.4061,922,0
+HSMV.US,D,20230324,000000,29.2238,29.7023,29.2238,29.7023,1252,0
+HSMV.US,D,20230327,000000,30.0525,30.0525,29.9871,29.9871,294,0
+HSMV.US,D,20230328,000000,30.11,30.11,30.01,30.0588,1555,0
+HSMV.US,D,20230329,000000,30.28,30.3339,30.22,30.3339,1588,0
+HSMV.US,D,20230330,000000,30.56,30.56,30.42,30.42,665,0
+HSMV.US,D,20230331,000000,30.605,30.8532,30.605,30.8532,179,0
+HSMV.US,D,20230403,000000,30.97,30.97,30.6501,30.7623,1432,0
+HSMV.US,D,20230404,000000,30.3,30.39,30.23,30.39,7026,0
+HSMV.US,D,20230405,000000,30.25,30.3203,30.25,30.3203,266,0
+HSMV.US,D,20230406,000000,30.3134,30.3705,30.3134,30.3705,400,0
+HSMV.US,D,20230410,000000,30.45,30.575,30.39,30.5697,2618,0
+HSMV.US,D,20230411,000000,30.8,30.8,30.7542,30.7542,389,0
+HSMV.US,D,20230412,000000,30.725,30.725,30.5922,30.5922,420,0
+HSMV.US,D,20230413,000000,30.51,30.7675,30.51,30.7367,598,0
+HSMV.US,D,20230414,000000,30.73,30.7326,30.41,30.46,700,0
+HSMV.US,D,20230417,000000,30.37,30.7321,30.37,30.7321,1455,0
+HSMV.US,D,20230418,000000,30.5904,30.62,30.568,30.568,360,0
+HSMV.US,D,20230419,000000,30.55,30.7,30.55,30.6694,1839,0
+HSMV.US,D,20230420,000000,30.5475,30.5977,30.53,30.5977,1494,0
+HSMV.US,D,20230421,000000,30.52,30.5375,30.495,30.5227,650,0
+HSMV.US,D,20230424,000000,30.451,30.4646,30.451,30.4564,413,0
+HSMV.US,D,20230425,000000,30.1025,30.1225,30.0698,30.0698,1055,0
+HSMV.US,D,20230426,000000,29.8738,29.93,29.7867,29.7867,751,0
+HSMV.US,D,20230427,000000,30.3162,30.3162,30.3162,30.3162,168,0
+HSMV.US,D,20230428,000000,30.53,30.53,30.46,30.5005,967,0
+HSMV.US,D,20230501,000000,30.5031,30.5031,30.5031,30.5031,171,0
+HSMV.US,D,20230502,000000,30.06,30.0932,30.06,30.0932,309,0
+HSMV.US,D,20230503,000000,30.08,30.08,30.02,30.02,488,0
+HSMV.US,D,20230504,000000,29.59,29.7998,29.59,29.7504,731,0
+HSMV.US,D,20230505,000000,30.09,30.22,30.09,30.1858,776,0
+HSMV.US,D,20230508,000000,30.0048,30.0048,29.9746,29.9746,449,0
+HSMV.US,D,20230509,000000,29.75,29.8082,29.75,29.8082,372,0
+HSMV.US,D,20230510,000000,29.6103,29.8509,29.6103,29.8509,644,0
+HSMV.US,D,20230511,000000,29.61,29.61,29.605,29.605,393,0
+HSMV.US,D,20230512,000000,29.67,29.67,29.568,29.6318,664,0
+HSMV.US,D,20230515,000000,29.73,29.7372,29.71,29.7372,578,0
+HSMV.US,D,20230516,000000,29.468,29.5255,29.3658,29.3658,1090,0
+HSMV.US,D,20230517,000000,29.8191,29.8191,29.8191,29.8191,128,0
+HSMV.US,D,20230518,000000,29.8,29.9112,29.75,29.9112,1244,0
+HSMV.US,D,20230519,000000,29.72,29.7207,29.68,29.7207,1542,0
+HSMV.US,D,20230522,000000,29.81,29.88,29.81,29.8434,1190,0
+HSMV.US,D,20230523,000000,29.85,29.8724,29.7368,29.7368,522,0
+HSMV.US,D,20230524,000000,29.3756,29.3756,29.3756,29.3756,177,0
+HSMV.US,D,20230525,000000,29.19,29.2547,29.19,29.2547,529,0
+HSMV.US,D,20230526,000000,29.48,29.5083,29.4103,29.5083,1941,0
+HSMV.US,D,20230530,000000,29.44,29.445,29.4176,29.4176,443,0
+HSMV.US,D,20230531,000000,29.045,29.16,29.045,29.1503,1241,0
+HSMV.US,D,20230601,000000,28.99,29.3,28.99,29.2792,1414,0
+HSMV.US,D,20230602,000000,30.19,30.26,30.19,30.26,821,0
+HSMV.US,D,20230605,000000,29.7549,29.82,29.7549,29.8,527,0
+HSMV.US,D,20230606,000000,29.73,30.32,29.73,30.32,1890,0
+HSMV.US,D,20230607,000000,30.68,30.9255,30.68,30.9255,284,0
+HSMV.US,D,20230608,000000,30.74,30.785,30.74,30.7681,496,0
+HSMV.US,D,20230609,000000,30.7249,30.7249,30.59,30.6245,364,0
+HSMV.US,D,20230612,000000,30.65,30.65,30.5946,30.5946,1175,0
+HSMV.US,D,20230613,000000,30.82,30.8787,30.82,30.829,1495,0
+HSMV.US,D,20230614,000000,30.855,30.855,30.5961,30.5961,1061,0
+HSMV.US,D,20230615,000000,30.62,30.856,30.62,30.856,819,0
+HSMV.US,D,20230616,000000,30.78,30.8359,30.73,30.8359,837,0
+HSMV.US,D,20230620,000000,30.53,30.624,30.53,30.561,3413,0
+HSMV.US,D,20230621,000000,30.596,30.596,30.5251,30.5251,836,0
+HSMV.US,D,20230622,000000,30.3225,30.3225,30.3052,30.3052,813,0
+HSMV.US,D,20230623,000000,30.19,30.209,29.9115,29.9115,728,0
+HSMV.US,D,20230626,000000,30.14,30.2875,30.14,30.2017,1423,0
+HSMV.US,D,20230627,000000,30.445,30.445,30.4349,30.4349,282,0
+HSMV.US,D,20230628,000000,30.278,30.3539,30.278,30.3539,1533,0
+HSMV.US,D,20230629,000000,30.78,30.7964,30.78,30.7964,338,0
+HSMV.US,D,20230630,000000,30.9,30.98,30.9,30.9601,376,0
+HSMV.US,D,20230703,000000,31.1,31.1,31.069,31.069,479,0
+HSMV.US,D,20230705,000000,30.8313,30.8313,30.8077,30.8077,319,0
+HSMV.US,D,20230706,000000,30.45,30.5731,30.4101,30.5731,2493,0
+HSMV.US,D,20230707,000000,30.5925,30.79,30.5925,30.6539,1888,0
+HSMV.US,D,20230710,000000,30.82,30.8632,30.82,30.8632,452,0
+HSMV.US,D,20230711,000000,31.04,31.2381,31.04,31.2381,1397,0
+HSMV.US,D,20230712,000000,31.4134,31.4134,31.4134,31.4134,160,0
+HSMV.US,D,20230713,000000,31.4949,31.5709,31.4949,31.5709,423,0
+HSMV.US,D,20230714,000000,31.42,31.42,31.3992,31.3992,798,0
+HSMV.US,D,20230717,000000,31.43,31.561,31.43,31.4963,1250,0
+HSMV.US,D,20230718,000000,31.598,31.7185,31.598,31.7185,216,0
+HSMV.US,D,20230719,000000,31.73,31.8738,31.73,31.8738,1143,0
+HSMV.US,D,20230720,000000,31.85,31.98,31.85,31.9602,1825,0
+HSMV.US,D,20230721,000000,32,32.09,31.9531,31.9531,2405,0
+HSMV.US,D,20230724,000000,31.962,31.99,31.96,31.9685,837,0
+HSMV.US,D,20230725,000000,31.93,31.9629,31.93,31.9629,706,0
+HSMV.US,D,20230726,000000,32.03,32.03,31.9989,31.9989,478,0
+HSMV.US,D,20230727,000000,31.59,31.591,31.5757,31.591,625,0
+HSMV.US,D,20230728,000000,31.69,31.7048,31.69,31.7048,379,0
+HSMV.US,D,20230731,000000,31.77,31.7937,31.7513,31.7937,744,0
+HSMV.US,D,20230801,000000,31.71,31.7258,31.71,31.7258,482,0
+HSMV.US,D,20230802,000000,31.64,31.64,31.6181,31.6181,348,0
+HSMV.US,D,20230803,000000,31.4788,31.4788,31.4788,31.4788,86,0
+HSMV.US,D,20230804,000000,31.685,31.692,31.4197,31.4225,1306,0
+HSMV.US,D,20230807,000000,31.67,31.73,31.655,31.7119,1040,0
+HSMV.US,D,20230808,000000,31.371,31.4414,31.371,31.4414,277,0
+HSMV.US,D,20230809,000000,31.53,31.53,31.3952,31.3952,955,0
+HSMV.US,D,20230810,000000,31.418,31.418,31.3281,31.3281,632,0
+HSMV.US,D,20230811,000000,31.395,31.4162,31.395,31.4162,1041,0
+HSMV.US,D,20230814,000000,31.26,31.2687,31.23,31.2687,725,0
+HSMV.US,D,20230815,000000,30.94,30.94,30.886,30.886,1248,0
+HSMV.US,D,20230816,000000,30.7344,30.7344,30.7344,30.7344,181,0
+HSMV.US,D,20230817,000000,30.87,30.87,30.5057,30.5057,1566,0
+HSMV.US,D,20230818,000000,30.58,30.63,30.56,30.5858,1130,0
+HSMV.US,D,20230821,000000,30.42,30.5232,30.42,30.5232,684,0
+HSMV.US,D,20230822,000000,30.51,30.51,30.44,30.46,1290,0
+HSMV.US,D,20230823,000000,30.61,30.718,30.61,30.7058,666,0
+HSMV.US,D,20230824,000000,30.85,30.85,30.5968,30.5968,473,0
+HSMV.US,D,20230825,000000,30.75,30.77,30.7048,30.7048,693,0
+HSMV.US,D,20230828,000000,31.06,31.06,30.8984,30.8984,406,0
+HSMV.US,D,20230829,000000,30.95,31.14,30.95,31.1383,720,0
+HSMV.US,D,20230830,000000,31.22,31.2273,31.2051,31.2051,1784,0
+HSMV.US,D,20230831,000000,31.295,31.295,31.1323,31.1323,2604,0
+HSMV.US,D,20230901,000000,31.35,31.395,31.3135,31.3135,760,0
+HSMV.US,D,20230905,000000,30.5901,30.6298,30.5607,30.5607,957,0
+HSMV.US,D,20230906,000000,30.52,30.52,30.36,30.4686,5889,0
+HSMV.US,D,20230907,000000,30.305,30.3897,30.25,30.2783,1119,0
+HSMV.US,D,20230908,000000,30.36,30.36,30.29,30.2952,775,0
+HSMV.US,D,20230911,000000,30.31,30.39,30.31,30.3428,2593,0
+HSMV.US,D,20230912,000000,30.374,30.4599,30.37,30.37,3658,0
+HSMV.US,D,20230913,000000,30.35,30.35,30.2556,30.2556,513,0
+HSMV.US,D,20230914,000000,30.588,30.606,30.5616,30.606,367,0
+HSMV.US,D,20230915,000000,30.56,30.56,30.3799,30.4423,1354,0
+HSMV.US,D,20230918,000000,30.5,30.5,30.46,30.46,402,0
+HSMV.US,D,20230919,000000,30.45,30.45,30.406,30.406,650,0
+HSMV.US,D,20230920,000000,30.69,30.69,30.369,30.369,1779,0
+HSMV.US,D,20230921,000000,30.06,30.06,29.9166,29.9166,799,0
+HSMV.US,D,20230922,000000,29.89,29.89,29.7099,29.7099,625,0
+HSMV.US,D,20230925,000000,29.7099,29.7794,29.7099,29.7794,778,0
+HSMV.US,D,20230926,000000,29.4,29.4,29.3185,29.3185,283,0
+HSMV.US,D,20230927,000000,29.46,29.46,29.3202,29.3202,388,0
+HSMV.US,D,20230928,000000,29.66,29.67,29.5918,29.5918,1854,0
+HSMV.US,D,20230929,000000,29.61,29.61,29.4618,29.4618,1168,0
+HSMV.US,D,20231002,000000,29.19,29.19,28.985,29.0188,972,0
+HSMV.US,D,20231003,000000,28.7,28.73,28.685,28.7025,1543,0
+HSMV.US,D,20231004,000000,28.84,28.97,28.84,28.97,1554,0
+HSMV.US,D,20231005,000000,28.9399,29.0613,28.9399,29.0073,1133,0
+HSMV.US,D,20231006,000000,29.2112,29.2112,29.118,29.118,335,0
+HSMV.US,D,20231009,000000,29.2187,29.3713,29.2187,29.3392,337,0
+HSMV.US,D,20231010,000000,29.63,29.64,29.5193,29.5193,547,0
+HSMV.US,D,20231011,000000,29.6494,29.6494,29.6494,29.6494,332,0
+HSMV.US,D,20231012,000000,29.17,29.1933,29.17,29.1933,204,0
+HSMV.US,D,20231013,000000,29.12,29.12,29.1,29.1136,727,0
+HSMV.US,D,20231016,000000,29.44,29.55,29.44,29.55,741,0
+HSMV.US,D,20231017,000000,29.7982,29.7982,29.7982,29.7982,212,0
+HSMV.US,D,20231018,000000,29.439,29.4598,29.27,29.27,943,0
+HSMV.US,D,20231019,000000,28.998,29.11,28.8168,28.8168,1259,0
+HSMV.US,D,20231020,000000,28.7113,28.7113,28.5419,28.5419,467,0
+HSMV.US,D,20231023,000000,28.4757,28.4757,28.2694,28.2694,728,0
+HSMV.US,D,20231024,000000,28.5099,28.5099,28.31,28.4272,700,0
+HSMV.US,D,20231025,000000,28.3,28.31,28.1631,28.1631,1076,0
+HSMV.US,D,20231026,000000,28.48,28.54,28.4095,28.4095,1083,0
+HSMV.US,D,20231027,000000,28.23,28.23,28.02,28.0618,910,0
+HSMV.US,D,20231030,000000,28.17,28.31,28.17,28.2942,2956,0
+HSMV.US,D,20231031,000000,28.5213,28.5213,28.5149,28.5149,265,0
+HSMV.US,D,20231101,000000,28.5699,28.7453,28.5699,28.7453,1081,0
+HSMV.US,D,20231102,000000,28.87,29.1967,28.87,29.1967,773,0
+HSMV.US,D,20231103,000000,29.71,29.7112,29.7099,29.7112,597,0
+HSMV.US,D,20231106,000000,29.465,29.5206,29.465,29.5206,813,0
+HSMV.US,D,20231107,000000,29.48,29.48,29.4185,29.4185,1351,0
+HSMV.US,D,20231108,000000,29.39,29.39,29.2615,29.2615,578,0
+HSMV.US,D,20231109,000000,29.2649,29.2649,29.0558,29.0558,909,0
+HSMV.US,D,20231110,000000,29.12,29.3202,29.11,29.3202,1394,0
+HSMV.US,D,20231113,000000,29.3,29.3,29.2681,29.2729,1177,0
+HSMV.US,D,20231114,000000,30.2049,30.2531,30.1601,30.2531,1116,0
+HSMV.US,D,20231115,000000,30.4,30.4,30.258,30.258,2142,0
+HSMV.US,D,20231116,000000,30.15,30.15,30.07,30.09,2226,0
+HSMV.US,D,20231117,000000,30.23,30.23,30.1683,30.1683,409,0
+HSMV.US,D,20231120,000000,30.24,30.2401,30.2109,30.2109,932,0
+HSMV.US,D,20231121,000000,30.1205,30.17,30.1032,30.1032,795,0
+HSMV.US,D,20231122,000000,30.27,30.2935,30.27,30.2935,479,0
+HSMV.US,D,20231124,000000,30.375,30.39,30.375,30.3811,798,0
+HSMV.US,D,20231127,000000,30.18,30.37,30.18,30.3483,2053,0
+HSMV.US,D,20231128,000000,30.26,30.3099,30.1148,30.1148,626,0
+HSMV.US,D,20231129,000000,30.155,30.155,30.0346,30.0346,717,0
+HSMV.US,D,20231130,000000,30.17,30.2681,30.1462,30.2681,2105,0
+HSMV.US,D,20231201,000000,30.73,30.8486,30.73,30.8486,759,0
+HSMV.US,D,20231204,000000,31.19,31.22,31.167,31.22,1654,0
+HSMV.US,D,20231205,000000,30.874,30.94,30.874,30.91,965,0
+HSMV.US,D,20231206,000000,31.26,31.26,30.87,30.8953,1704,0
+HSMV.US,D,20231207,000000,30.9202,31.0437,30.9202,31.0437,1842,0
+HSMV.US,D,20231208,000000,31.06,31.1441,31.019,31.1009,1889,0
+HSMV.US,D,20231211,000000,31.19,31.26,31.19,31.26,1352,0
+HSMV.US,D,20231212,000000,31.24,31.38,31.22,31.2753,11357,0
+HSMV.US,D,20231213,000000,31.18,31.93,31.18,31.9174,2443,0
+HSMV.US,D,20231214,000000,32.25,32.3892,32.25,32.2963,1182,0
+HSMV.US,D,20231215,000000,32.21,32.24,31.89,31.97,19637,0
+HSMV.US,D,20231218,000000,31.9628,32.0028,31.9628,31.9909,1301,0
+HSMV.US,D,20231219,000000,32.26,32.29,32.23,32.29,1260,0
+HSMV.US,D,20231220,000000,32.3544,32.4551,31.87,31.87,1578,0
+HSMV.US,D,20231221,000000,32,32.1504,31.9101,32.1504,1028,0
+HSMV.US,D,20231222,000000,32.205,32.2254,32.1417,32.1417,532,0
+HSMV.US,D,20231226,000000,32.3587,32.3587,32.2871,32.2871,404,0
+HSMV.US,D,20231227,000000,32.285,32.3,32.2404,32.2404,1116,0
+HSMV.US,D,20231228,000000,32.24,32.285,32.24,32.2798,561,0
+HSMV.US,D,20231229,000000,32.102,32.15,32.096,32.096,714,0
+HSMV.US,D,20240102,000000,31.84,32.15,31.84,32.06,965,0
+HSMV.US,D,20240103,000000,31.5456,31.5456,31.5456,31.5456,488,0
+HSMV.US,D,20240104,000000,31.6448,31.6448,31.49,31.51,1673,0
+HSMV.US,D,20240105,000000,31.6408,31.6408,31.43,31.48,3021,0
+HSMV.US,D,20240108,000000,31.6498,31.7813,31.5897,31.7813,957,0
+HSMV.US,D,20240109,000000,31.545,31.5843,31.545,31.5843,372,0
+HSMV.US,D,20240110,000000,31.6,31.652,31.6,31.652,851,0
+HSMV.US,D,20240111,000000,31.425,31.5996,31.42,31.5996,1448,0
+HSMV.US,D,20240112,000000,31.67,31.7018,31.67,31.7018,608,0
+HSMV.US,D,20240116,000000,31.455,31.4655,31.43,31.4655,669,0
+HSMV.US,D,20240117,000000,31.4,31.4,31.1601,31.2543,2137,0
+HSMV.US,D,20240118,000000,31.25,31.3734,31.23,31.3734,1142,0
+HSMV.US,D,20240119,000000,31.3601,31.62,31.35,31.5964,1795,0
+HSMV.US,D,20240122,000000,31.94,31.94,31.8393,31.9268,2253,0
+HSMV.US,D,20240123,000000,31.88,31.88,31.8199,31.8537,641,0
+HSMV.US,D,20240124,000000,31.88,31.88,31.5728,31.5728,2644,0
+HSMV.US,D,20240125,000000,31.6096,31.7227,31.6096,31.7227,762,0
+HSMV.US,D,20240126,000000,31.83,31.83,31.77,31.77,1760,0
+HSMV.US,D,20240129,000000,31.956,31.9981,31.956,31.9981,1371,0
+HSMV.US,D,20240130,000000,31.88,32.05,31.88,32.0441,1395,0
+HSMV.US,D,20240131,000000,32.02,32.1,31.612,31.612,1619,0
+HSMV.US,D,20240201,000000,31.67,31.9998,31.67,31.9998,757,0
+HSMV.US,D,20240202,000000,31.6934,31.8895,31.6934,31.8895,1237,0
+HSMV.US,D,20240205,000000,31.42,31.47,31.42,31.47,822,0
+HSMV.US,D,20240206,000000,31.57,31.67,31.57,31.6189,2163,0
+HSMV.US,D,20240207,000000,31.72,31.72,31.5955,31.5955,295,0
+HSMV.US,D,20240208,000000,31.73,31.85,31.73,31.85,1684,0
+HSMV.US,D,20240209,000000,31.85,32.0225,31.85,32.0225,950,0
+HSMV.US,D,20240212,000000,32.2098,32.345,32.18,32.3,1467,0
+HSMV.US,D,20240213,000000,31.71,31.71,31.55,31.58,1396,0
+HSMV.US,D,20240214,000000,31.76,31.94,31.65,31.94,1567,0
+HSMV.US,D,20240215,000000,31.96,32.4225,31.96,32.41,1539,0
+HSMV.US,D,20240216,000000,32.38,32.45,32.2161,32.2161,2295,0
+HSMV.US,D,20240220,000000,32.12,32.16,32.1082,32.1082,1463,0
+HSMV.US,D,20240221,000000,32.19,32.2205,32.1899,32.2205,477,0
+HSMV.US,D,20240222,000000,32.2534,32.3864,32.2534,32.3864,1424,0
+HSMV.US,D,20240223,000000,32.53,32.56,32.53,32.5497,577,0
+HSMV.US,D,20240226,000000,32.4201,32.4201,32.3,32.4011,1829,0
+HSMV.US,D,20240227,000000,32.4,32.4429,32.38,32.4429,696,0
+HSMV.US,D,20240228,000000,32.575,32.575,32.5232,32.5232,941,0
+HSMV.US,D,20240229,000000,32.66,32.66,32.495,32.6315,754,0
+HSMV.US,D,20240301,000000,32.63,32.69,32.6187,32.6864,1220,0
+HSMV.US,D,20240304,000000,32.8704,32.9475,32.8704,32.9033,1002,0
+HSMV.US,D,20240305,000000,32.91,32.9101,32.71,32.7448,1554,0
+HSMV.US,D,20240306,000000,32.96,32.97,32.8653,32.945,970,0
+HSMV.US,D,20240307,000000,33.16,33.16,33.075,33.1301,1822,0
+HSMV.US,D,20240308,000000,33.1397,33.1397,33.1023,33.1023,303,0
+HSMV.US,D,20240311,000000,33.05,33.1263,33.03,33.1263,1389,0
+HSMV.US,D,20240312,000000,33.1,33.1461,33.0287,33.1461,2080,0
+HSMV.US,D,20240313,000000,33.28,33.28,33.1369,33.1369,1325,0
+HSMV.US,D,20240314,000000,32.8,32.8,32.7699,32.7719,1738,0
+HSMV.US,D,20240315,000000,32.55,32.86,32.55,32.8466,1492,0
+HSMV.US,D,20240318,000000,32.91,32.91,32.73,32.73,1596,0
+HSMV.US,D,20240319,000000,32.93,32.9445,32.9103,32.9445,1225,0
+HSMV.US,D,20240320,000000,32.98,33.2249,32.95,33.2249,740,0
+HSMV.US,D,20240321,000000,33.435,33.4635,33.42,33.4635,683,0
+HSMV.US,D,20240322,000000,33.1904,33.221,33.1904,33.221,641,0
+HSMV.US,D,20240325,000000,33.292,33.292,33.2014,33.2014,839,0
+HSMV.US,D,20240326,000000,33.26,33.268,33.2162,33.2162,1051,0
+HSMV.US,D,20240327,000000,33.54,33.7773,33.51,33.7773,893,0
+HSMV.US,D,20240328,000000,33.91,33.9536,33.9065,33.9536,644,0
+HSMV.US,D,20240401,000000,33.655,33.655,33.655,33.655,256,0
+HSMV.US,D,20240402,000000,33.345,33.345,33.22,33.3188,990,0
+HSMV.US,D,20240403,000000,33.3833,33.41,33.33,33.3486,2210,0
+HSMV.US,D,20240404,000000,33.5512,33.5512,33.1222,33.1222,1793,0
+HSMV.US,D,20240405,000000,33.27,33.2815,33.25,33.2815,1180,0
+HSMV.US,D,20240408,000000,33.5,33.5001,33.4557,33.4557,1090,0
+HSMV.US,D,20240409,000000,33.4366,33.51,33.37,33.5042,1803,0
+HSMV.US,D,20240410,000000,32.99,33.02,32.861,32.861,789,0
+HSMV.US,D,20240411,000000,32.7327,32.95,32.7069,32.858,4970,0
+HSMV.US,D,20240412,000000,32.608,32.608,32.4761,32.4761,913,0
+HSMV.US,D,20240415,000000,32.47,32.47,32.25,32.2631,2539,0
+HSMV.US,D,20240416,000000,32.07,32.23,32.07,32.144,2562,0
+HSMV.US,D,20240417,000000,32.17,32.17,31.9852,31.9852,348,0
+HSMV.US,D,20240418,000000,32.18,32.18,32.0136,32.0136,561,0
+HSMV.US,D,20240419,000000,32.22,32.23,32.215,32.215,1142,0
+HSMV.US,D,20240422,000000,32.47,32.63,32.435,32.5375,1044,0
+HSMV.US,D,20240423,000000,32.92,32.92,32.8931,32.8931,733,0
+HSMV.US,D,20240424,000000,32.92,32.9381,32.82,32.9381,997,0
+HSMV.US,D,20240425,000000,32.69,32.7437,32.68,32.7437,1823,0
+HSMV.US,D,20240426,000000,32.91,32.91,32.8004,32.8004,331,0
+HSMV.US,D,20240429,000000,33,33.04,32.92,32.9695,2171,0
+HSMV.US,D,20240430,000000,32.8697,32.8697,32.54,32.54,2352,0
+HSMV.US,D,20240501,000000,32.682,32.682,32.6731,32.6731,243,0
+HSMV.US,D,20240502,000000,32.88,32.915,32.88,32.915,772,0
+HSMV.US,D,20240503,000000,33.12,33.1558,33.12,33.1558,1362,0
+HSMV.US,D,20240506,000000,33.42,33.4999,33.42,33.4932,1174,0
+HSMV.US,D,20240507,000000,33.73,33.73,33.6937,33.6937,816,0
+HSMV.US,D,20240508,000000,33.63,33.6903,33.62,33.6752,1533,0
+HSMV.US,D,20240509,000000,33.854,33.9132,33.854,33.9132,531,0
+HSMV.US,D,20240510,000000,33.92,34.0207,33.92,34.0207,403,0
+HSMV.US,D,20240513,000000,34.08,34.08,33.9223,33.9223,899,0
+HSMV.US,D,20240514,000000,33.96,34.0413,33.9534,34.0413,516,0
+HSMV.US,D,20240515,000000,34.1406,34.2036,34.1406,34.2036,304,0
+HSMV.US,D,20240516,000000,34.14,34.1789,34.14,34.1789,821,0
+HSMV.US,D,20240517,000000,34.0898,34.19,34.0898,34.19,1433,0
+HSMV.US,D,20240520,000000,34.23,34.23,34.14,34.1696,1578,0
+HSMV.US,D,20240521,000000,34.08,34.1537,34.041,34.1537,2330,0
+HSMV.US,D,20240522,000000,33.94,33.9642,33.94,33.9642,649,0
+HSMV.US,D,20240523,000000,33.4955,33.4955,33.4955,33.4955,120,0
+HSMV.US,D,20240524,000000,33.6469,33.6469,33.6469,33.6469,280,0
+HSMV.US,D,20240528,000000,33.55,33.55,33.3274,33.3274,1333,0
+HSMV.US,D,20240529,000000,33.02,33.02,32.9234,32.9234,833,0
+HSMV.US,D,20240530,000000,33.2239,33.2669,33.2239,33.2669,299,0
+HSMV.US,D,20240531,000000,33.22,33.7331,33.22,33.7331,956,0
+HSMV.US,D,20240603,000000,33.59,33.65,33.5716,33.5716,811,0
+HSMV.US,D,20240604,000000,33.57,33.57,33.39,33.4007,904,0
+HSMV.US,D,20240605,000000,33.48,33.52,33.48,33.5071,1015,0
+HSMV.US,D,20240606,000000,33.475,33.475,33.3995,33.3995,636,0
+HSMV.US,D,20240607,000000,33.32,33.32,33.168,33.168,816,0
+HSMV.US,D,20240610,000000,32.9561,33.13,32.9561,33.0885,1251,0
+HSMV.US,D,20240611,000000,32.82,32.97,32.82,32.97,471,0
+HSMV.US,D,20240612,000000,33.51,33.53,33.3289,33.3289,846,0
+HSMV.US,D,20240613,000000,33.148,33.2,33.148,33.1995,1358,0
+HSMV.US,D,20240614,000000,32.89,32.89,32.89,32.89,233,0
+HSMV.US,D,20240617,000000,33.23,33.23,33.219,33.219,665,0
+HSMV.US,D,20240618,000000,33.2,33.37,33.2,33.31,1010,0
+HSMV.US,D,20240620,000000,33.35,33.35,33.264,33.264,2242,0
+HSMV.US,D,20240621,000000,33.312,33.38,33.292,33.38,1952,0
+HSMV.US,D,20240624,000000,33.81,33.81,33.663,33.663,877,0
+HSMV.US,D,20240625,000000,33.3341,33.3341,33.3341,33.3341,549,0
+HSMV.US,D,20240626,000000,33.16,33.2668,33.135,33.2668,1490,0
+HSMV.US,D,20240627,000000,33.12,33.249,33.12,33.249,1832,0
+HSMV.US,D,20240628,000000,33.412,33.412,33.3694,33.3694,1187,0
+HSMV.US,D,20240701,000000,33.17,33.17,33.092,33.1048,381,0
+HSMV.US,D,20240702,000000,33.22,33.29,33.19,33.29,5435,0
+HSMV.US,D,20240703,000000,33.402,33.402,33.27,33.2803,1985,0
+HSMV.US,D,20240705,000000,33.1099,33.15,33.08,33.1491,757,0
+HSMV.US,D,20240708,000000,33.23,33.24,33.17,33.17,568,0
+HSMV.US,D,20240709,000000,33.059,33.059,32.989,32.989,779,0
+HSMV.US,D,20240710,000000,33.1101,33.3703,33.1101,33.3703,1822,0
+HSMV.US,D,20240711,000000,34.12,34.12,34.07,34.1142,854,0
+HSMV.US,D,20240712,000000,34.51,34.51,34.33,34.33,2677,0
+HSMV.US,D,20240715,000000,34.625,34.76,34.59,34.6218,1955,0
+HSMV.US,D,20240716,000000,35.312,35.4549,35.312,35.4549,486,0
+HSMV.US,D,20240717,000000,35.42,35.65,35.4116,35.4116,2180,0
+HSMV.US,D,20240718,000000,35.12,35.12,35.1117,35.1117,542,0
+HSMV.US,D,20240719,000000,34.845,34.899,34.8395,34.8395,1062,0
+HSMV.US,D,20240722,000000,34.89,35.2687,34.89,35.2687,969,0
+HSMV.US,D,20240723,000000,35.34,35.3401,35.2851,35.2851,1136,0
+HSMV.US,D,20240724,000000,35.24,35.29,34.83,34.83,1145,0
+HSMV.US,D,20240725,000000,34.85,35.45,34.85,35.1638,1474,0
+HSMV.US,D,20240726,000000,35.5147,35.63,35.5147,35.594,738,0
+HSMV.US,D,20240729,000000,35.6,35.6,35.5776,35.5776,629,0
+HSMV.US,D,20240730,000000,35.89,36.03,35.885,35.9975,624,0
+HSMV.US,D,20240731,000000,36.0286,36.24,35.9679,35.9679,2298,0
+HSMV.US,D,20240801,000000,35.526,35.621,35.45,35.621,3104,0
+HSMV.US,D,20240802,000000,34.92,35.0722,34.9137,35.0722,900,0
+HSMV.US,D,20240805,000000,34.11,34.172,34.02,34.0708,2501,0
+HSMV.US,D,20240806,000000,34.5275,34.722,34.3873,34.3873,1777,0
+HSMV.US,D,20240807,000000,34.2318,34.2318,34.2318,34.2318,348,0
+HSMV.US,D,20240808,000000,34.6785,34.6785,34.6785,34.6785,434,0
+HSMV.US,D,20240809,000000,34.58,34.7464,34.58,34.7464,1010,0
+HSMV.US,D,20240812,000000,34.585,34.585,34.437,34.437,605,0
+HSMV.US,D,20240813,000000,34.55,34.7905,34.55,34.7905,1548,0
+HSMV.US,D,20240814,000000,34.92,34.92,34.81,34.8767,885,0
+HSMV.US,D,20240815,000000,35.2665,35.2665,35.2665,35.2665,319,0
+HSMV.US,D,20240816,000000,35.32,35.4,35.32,35.3219,1297,0
+HSMV.US,D,20240819,000000,35.545,35.5631,35.53,35.5631,1226,0
+HSMV.US,D,20240820,000000,35.46,35.4633,35.34,35.3852,3512,0
+HSMV.US,D,20240821,000000,35.515,35.7007,35.515,35.7007,1206,0
+HSMV.US,D,20240822,000000,35.71,35.71,35.5377,35.5377,1052,0
+HSMV.US,D,20240823,000000,36.08,36.108,36.08,36.108,289,0
+HSMV.US,D,20240826,000000,36.4,36.4,36.0699,36.0699,951,0
+HSMV.US,D,20240827,000000,36.012,36.0638,36.012,36.0549,1116,0
+HSMV.US,D,20240828,000000,36.02,36.02,36.0139,36.0139,611,0
+HSMV.US,D,20240829,000000,36.18,36.2038,36.0835,36.0835,1277,0
+HSMV.US,D,20240830,000000,36.1,36.3961,36.1,36.3961,673,0
+HSMV.US,D,20240903,000000,35.774,35.774,35.774,35.774,342,0
+HSMV.US,D,20240904,000000,35.8363,35.8363,35.8363,35.8363,560,0
+HSMV.US,D,20240905,000000,35.6225,35.6225,35.6225,35.6225,230,0
+HSMV.US,D,20240906,000000,35.415,35.415,35.2317,35.2317,404,0
+HSMV.US,D,20240909,000000,35.36,35.469,35.3267,35.3267,1595,0
+HSMV.US,D,20240910,000000,35.24,35.374,35.235,35.374,3411,0
+HSMV.US,D,20240911,000000,35.1651,35.3064,35.1651,35.3064,661,0
+HSMV.US,D,20240912,000000,35.3777,35.6,35.3777,35.5919,1786,0
+HSMV.US,D,20240913,000000,36.1,36.1328,36.048,36.1328,964,0
+HSMV.US,D,20240916,000000,36.34,36.4131,36.294,36.4131,1153,0
+HSMV.US,D,20240917,000000,36.62,36.644,36.37,36.3814,1808,0
+HSMV.US,D,20240918,000000,36.4,36.51,36.3,36.3693,1573,0
+HSMV.US,D,20240919,000000,36.57,36.62,36.57,36.5744,508,0
+HSMV.US,D,20240920,000000,36.408,36.42,36.383,36.383,697,0
+HSMV.US,D,20240923,000000,36.54,36.64,36.54,36.6186,737,0
+HSMV.US,D,20240924,000000,36.65,36.65,36.6114,36.6114,700,0
+HSMV.US,D,20240925,000000,36.52,36.52,36.4373,36.4373,543,0
+HSMV.US,D,20240926,000000,36.4626,36.4626,36.4626,36.4626,265,0
+HSMV.US,D,20240927,000000,36.7825,36.7825,36.525,36.5475,769,0
+HSMV.US,D,20240930,000000,36.515,36.6299,36.515,36.6299,620,0
+HSMV.US,D,20241001,000000,36.4673,36.5512,36.4514,36.4514,697,0
+HSMV.US,D,20241002,000000,36.5362,36.5362,36.38,36.4065,2484,0
+HSMV.US,D,20241003,000000,36.2788,36.2788,36.23,36.24,2407,0
+HSMV.US,D,20241004,000000,36.22,36.3921,36.22,36.3921,1046,0
+HSMV.US,D,20241007,000000,36.17,36.19,36.0492,36.087,10221,0
+HSMV.US,D,20241008,000000,36.144,36.144,36.1171,36.1171,480,0
+HSMV.US,D,20241009,000000,36.2,36.33,36.19,36.2693,2496,0
+HSMV.US,D,20241010,000000,36.22,36.22,36.0087,36.0829,1247,0
+HSMV.US,D,20241011,000000,36.46,36.5023,36.46,36.5023,626,0
+HSMV.US,D,20241014,000000,36.46,36.8102,36.46,36.8102,2001,0
+HSMV.US,D,20241015,000000,37.08,37.08,36.9365,36.9365,451,0
+HSMV.US,D,20241016,000000,37.32,37.33,37.29,37.29,1617,0
+HSMV.US,D,20241017,000000,37.21,37.2247,37.15,37.2247,1217,0
+HSMV.US,D,20241018,000000,37.3,37.3,37.2648,37.2648,708,0
+HSMV.US,D,20241021,000000,36.905,36.94,36.8245,36.8245,834,0
+HSMV.US,D,20241022,000000,36.685,36.771,36.685,36.7202,1248,0
+HSMV.US,D,20241023,000000,36.6965,36.72,36.63,36.7001,2256,0
+HSMV.US,D,20241024,000000,36.71,36.71,36.64,36.6772,926,0
+HSMV.US,D,20241025,000000,36.56,36.5655,36.4446,36.4446,1608,0
+HSMV.US,D,20241028,000000,36.725,36.7685,36.725,36.7403,1192,0
+HSMV.US,D,20241029,000000,36.68,36.71,36.6,36.71,1275,0
+HSMV.US,D,20241030,000000,36.785,36.785,36.6952,36.6952,471,0
+HSMV.US,D,20241031,000000,36.5605,36.6,36.3265,36.3265,663,0
+HSMV.US,D,20241101,000000,36.34,36.34,36.24,36.24,1096,0
+HSMV.US,D,20241104,000000,36.335,36.335,36.1681,36.1681,571,0
+HSMV.US,D,20241105,000000,36.4831,36.7205,36.44,36.7205,913,0
+HSMV.US,D,20241106,000000,37.5708,37.7744,37.5708,37.7744,618,0
+HSMV.US,D,20241107,000000,37.7811,37.822916,37.67,37.72,2459,0
+HSMV.US,D,20241108,000000,38.0399,38.08,38,38.0465,1558,0
+HSMV.US,D,20241111,000000,38.42,38.42,38.3583,38.3583,260,0
+HSMV.US,D,20241112,000000,38.36,38.36,38.1666,38.1666,630,0
+HSMV.US,D,20241113,000000,38.14,38.14,37.98,37.98,1426,0
+HSMV.US,D,20241114,000000,37.88,37.88,37.5123,37.5123,521,0
+HSMV.US,D,20241115,000000,37.3906,37.3906,37.3661,37.3661,338,0
+HSMV.US,D,20241118,000000,37.4606,37.5876,37.4606,37.4671,2235,0
+HSMV.US,D,20241119,000000,37.4,37.505,37.3934,37.505,1847,0
+HSMV.US,D,20241120,000000,37.48,37.5875,37.4205,37.5875,1349,0
+HSMV.US,D,20241121,000000,37.5975,38.1,37.5975,38.0869,2710,0
+HSMV.US,D,20241122,000000,38.46,38.4966,38.415,38.4966,713,0
+HSMV.US,D,20241125,000000,38.9947,38.9947,38.8351,38.8351,1908,0
+HSMV.US,D,20241126,000000,38.66,38.7513,38.66,38.7513,1193,0
+HSMV.US,D,20241127,000000,38.9813,38.9813,38.6966,38.6966,1047,0
+HSMV.US,D,20241202,000000,38.565,38.68,38.5054,38.5054,819,0
+HSMV.US,D,20241203,000000,38.365,38.365,38.2971,38.2971,676,0
+HSMV.US,D,20241204,000000,38.2899,38.3417,38.22,38.3417,1187,0
+HSMV.US,D,20241205,000000,38.21,38.28,38.1566,38.1566,2769,0
+HSMV.US,D,20241206,000000,37.9,37.9538,37.885,37.9538,584,0
+HSMV.US,D,20241209,000000,38.039,38.039,37.726,37.726,1118,0
+HSMV.US,D,20241210,000000,37.568,37.79,37.568,37.631,883,0
+HSMV.US,D,20241211,000000,37.69,37.7994,37.69,37.7445,1791,0
+HSMV.US,D,20241212,000000,37.76,37.76,37.6117,37.6117,833,0
+HSMV.US,D,20241213,000000,37.23,37.2415,37.19,37.2415,1110,0
+HSMV.US,D,20241216,000000,37.41,37.4792,37.2044,37.2044,1674,0
+HSMV.US,D,20241217,000000,36.9312,36.9312,36.71,36.7671,1325,0
+HSMV.US,D,20241218,000000,36.7925,36.7925,35.6342,35.6342,1720,0
+HSMV.US,D,20241219,000000,35.8,35.8538,35.6137,35.6137,1379,0
+HSMV.US,D,20241220,000000,35.78,36.1,35.74,35.7965,2776,0
+HSMV.US,D,20241223,000000,35.665,35.8249,35.5771,35.8249,4607,0
+HSMV.US,D,20241224,000000,35.93,36.0886,35.9164,36.0886,949,0
+HSMV.US,D,20241226,000000,36.1,36.2049,36.1,36.2049,349,0
+HSMV.US,D,20241230,000000,35.5176,35.81,35.47,35.7593,1872,0
+HSMV.US,D,20241231,000000,35.916,35.916,35.8063,35.8063,932,0
+HSMV.US,D,20250102,000000,35.6,35.6001,35.57,35.5882,641,0
+HSMV.US,D,20250103,000000,35.835,35.9157,35.835,35.9157,1150,0
+HSMV.US,D,20250108,000000,35.1275,35.489,35.12,35.489,2588,0
+HSMV.US,D,20250110,000000,34.9,34.9,34.83,34.8512,1390,0
+HSMV.US,D,20250113,000000,34.895,35.1806,34.895,35.1806,2084,0
+HSMV.US,D,20250114,000000,35.58,35.6166,35.58,35.6166,534,0
+HSMV.US,D,20250115,000000,35.98,35.98,35.9138,35.9138,1181,0
+HSMV.US,D,20250116,000000,36.18,36.3213,36.18,36.3213,314,0
+HSMV.US,D,20250117,000000,36.5037,36.5037,36.4212,36.4212,599,0
+HSMV.US,D,20250121,000000,36.75,36.87,36.75,36.87,714,0
+HSMV.US,D,20250122,000000,36.56,36.56,36.3961,36.3961,512,0
+HSMV.US,D,20250123,000000,36.3694,36.4046,36.28,36.3356,1591,0
+HSMV.US,D,20250124,000000,36.4,36.4,36.367,36.367,740,0
+HSMV.US,D,20250128,000000,36.6242,36.64,36.33,36.3301,1758,0
+HSMV.US,D,20250129,000000,36.46,36.46,36.01,36.0886,2040,0
+HSMV.US,D,20250130,000000,36.56,36.57,36.54,36.5639,660,0
+HSMV.US,D,20250131,000000,36.6,36.6,36.23,36.3012,737,0
+HSMV.US,D,20250203,000000,35.54,36.17,35.54,36.0868,1450,0
+HSMV.US,D,20250205,000000,36.1432,36.29,36.1432,36.2087,1199,0
+HSMV.US,D,20250206,000000,36.29,36.29,36.205,36.2387,1226,0
+HSMV.US,D,20250207,000000,36.1556,36.1556,36.0114,36.0114,944,0
+HSMV.US,D,20250210,000000,35.96,36.01,35.9075,35.9075,2254,0
+HSMV.US,D,20250211,000000,35.97,36.0032,35.97,36.002,573,0
+HSMV.US,D,20250212,000000,35.621,35.7676,35.621,35.7676,657,0
+HSMV.US,D,20250213,000000,36.0028,36.2132,35.84,36.2132,1098,0
+HSMV.US,D,20250214,000000,36.3,36.3,36.0044,36.0044,1304,0
+HSMV.US,D,20250219,000000,36.11,36.19,36.11,36.1865,1131,0
+HSMV.US,D,20250220,000000,36.03,36.12,35.9999,36.0882,1135,0
+HSMV.US,D,20250221,000000,36.04,36.065,35.83,35.9091,1695,0
+HSMV.US,D,20250224,000000,36.07,36.12,36.07,36.09,856,0
+HSMV.US,D,20250225,000000,36.2735,36.3299,36.2735,36.3299,715,0
+HSMV.US,D,20250226,000000,36.3105,36.3237,36.105,36.1793,1973,0
+HSMV.US,D,20250227,000000,36.1413,36.205,36.0991,36.0991,718,0
+HSMV.US,D,20250228,000000,36.36,36.54,36.36,36.54,1423,0
+HSMV.US,D,20250303,000000,36.6246,36.6246,36.25,36.3133,1033,0
+HSMV.US,D,20250304,000000,36.1,36.18,35.846,35.846,1146,0
+HSMV.US,D,20250305,000000,35.76,36.15,35.75,36.1378,1502,0
+HSMV.US,D,20250306,000000,35.82,35.969,35.696,35.9579,2935,0
+HSMV.US,D,20250307,000000,36.17,36.3147,35.967,36.3147,1671,0
+HSMV.US,D,20250310,000000,36.34,36.3942,35.98,35.9845,2288,0
+HSMV.US,D,20250311,000000,35.727,35.81,35.5101,35.6406,1434,0
+HSMV.US,D,20250312,000000,35.3112,35.3112,35.14,35.2241,1216,0
+HSMV.US,D,20250314,000000,35.45,35.6143,35.45,35.6143,557,0
+HSMV.US,D,20250317,000000,35.9,36.0025,35.84,35.9255,3639,0
+HSMV.US,D,20250318,000000,35.9116,35.9116,35.69,35.7758,1382,0
+HSMV.US,D,20250319,000000,35.77,35.98,35.7295,35.9105,1344,0
+HSMV.US,D,20250320,000000,35.9665,35.9665,35.7718,35.7718,850,0
+HSMV.US,D,20250321,000000,35.42,35.6,35.42,35.4901,1767,0
+HSMV.US,D,20250324,000000,35.85,35.9746,35.85,35.9746,799,0
+HSMV.US,D,20250325,000000,36.009,36.0199,35.8681,35.8681,1808,0
+HSMV.US,D,20250326,000000,36.111,36.1142,35.9905,36.034,1260,0
+HSMV.US,D,20250327,000000,36.12,36.1443,35.8306,35.9771,1789,0
+HSMV.US,D,20250328,000000,35.6342,35.765,35.6342,35.765,716,0
+HSMV.US,D,20250331,000000,35.925,36.015,35.87,36.0143,1315,0
+HSMV.US,D,20250401,000000,36,36.1604,36,36.1604,1170,0
+HSMV.US,D,20250402,000000,36.23,36.3749,36.23,36.3749,775,0
+HSMV.US,D,20250403,000000,35.5799,35.5799,35.3999,35.3999,400,0
+HSMV.US,D,20250404,000000,33.965,34.115,33.87,33.8766,1436,0
+HSMV.US,D,20250407,000000,33.4333,33.4333,32.68,33.0122,874,0
+HSMV.US,D,20250408,000000,33.4527,34.08,32.258,32.53,7329,0
+HSMV.US,D,20250409,000000,32.2588,34.2868,32.22,34.2868,1281,0
+HSMV.US,D,20250410,000000,33.94,33.94,33.43,33.5983,2726,0
+HSMV.US,D,20250411,000000,33.3965,34.156,33.3965,34.156,1164,0
+HSMV.US,D,20250414,000000,34.3792,34.73,34.3792,34.6768,1220,0
+HSMV.US,D,20250415,000000,34.7656,34.7656,34.6399,34.6399,758,0
+HSMV.US,D,20250416,000000,34.68,34.68,34.4217,34.4217,1151,0
+HSMV.US,D,20250417,000000,34.696,34.85,34.6719,34.6719,767,0
+HSMV.US,D,20250421,000000,34.35,34.35,33.8024,34.07,1909,0
+HSMV.US,D,20250422,000000,34.445,34.795,34.445,34.7876,1829,0
+HSMV.US,D,20250423,000000,35.022,35.07,34.8582,34.8582,1488,0
+HSMV.US,D,20250424,000000,34.9527,35.0559,34.93,35.0559,2358,0
+HSMV.US,D,20250425,000000,34.78,34.95,34.78,34.9482,5006,0
+HSMV.US,D,20250428,000000,35.08,35.1622,34.88,35.1622,824,0
+HSMV.US,D,20250429,000000,34.98,35.36,34.98,35.2879,1352,0
+HSMV.US,D,20250430,000000,34.95,35.23,34.95,35.2284,921,0
+HSMV.US,D,20250501,000000,35.2001,35.36,35.1938,35.1938,5929,0
+HSMV.US,D,20250502,000000,35.45,35.65,35.45,35.6154,6051,0
+HSMV.US,D,20250505,000000,35.41,35.71,35.41,35.512,2033,0
+HSMV.US,D,20250506,000000,35.43,35.451,35.35,35.4168,1221,0
+HSMV.US,D,20250507,000000,35.5174,35.5174,35.35,35.4113,906,0
+HSMV.US,D,20250508,000000,35.4,35.75,35.36,35.4922,1004,0
+HSMV.US,D,20250509,000000,35.47,35.5027,35.38,35.5027,730,0
+HSMV.US,D,20250512,000000,35.88,35.98,35.87,35.8911,3147,0
+HSMV.US,D,20250513,000000,35.805,35.89,35.741,35.741,1619,0
+HSMV.US,D,20250514,000000,35.347,35.5082,35.347,35.5082,1519,0
+HSMV.US,D,20250515,000000,35.74,35.9575,35.74,35.9575,1091,0
+HSMV.US,D,20250516,000000,35.976,36.357,35.976,36.357,1453,0
+HSMV.US,D,20250519,000000,36.15,36.4,36.15,36.4,1227,0
+HSMV.US,D,20250520,000000,36.345,36.46,36.256,36.256,1173,0
+HSMV.US,D,20250521,000000,35.86,35.86,35.5158,35.5158,384,0
+HSMV.US,D,20250522,000000,35.19,35.43,35.19,35.3869,1295,0
+HSMV.US,D,20250523,000000,35.34,35.3723,35.34,35.3723,907,0
+HSMV.US,D,20250527,000000,35.785,35.943,35.785,35.943,583,0
+HSMV.US,D,20250529,000000,35.7228,35.7955,35.7,35.7955,1052,0
+HSMV.US,D,20250530,000000,35.85,35.8853,35.8099,35.8853,1070,0
+HSMV.US,D,20250602,000000,35.65,35.7,35.65,35.6872,1311,0
+HSMV.US,D,20250603,000000,35.695,35.93,35.695,35.8905,829,0
+HSMV.US,D,20250604,000000,35.8737,35.88,35.6991,35.6991,665,0
+HSMV.US,D,20250605,000000,35.5,35.647,35.5,35.647,232,0
+HSMV.US,D,20250606,000000,35.83,35.9086,35.83,35.9086,448,0
+HSMV.US,D,20250609,000000,35.9,36.05,35.85,35.924,1662,0
+HSMV.US,D,20250610,000000,36.12,36.16,36.0462,36.0462,1221,0
+HSMV.US,D,20250611,000000,35.885,35.9163,35.885,35.9163,339,0
+HSMV.US,D,20250612,000000,35.93,36.0673,35.93,36.0673,777,0
+HSMV.US,D,20250613,000000,35.7605,35.7605,35.6337,35.6337,216,0
+HSMV.US,D,20250616,000000,35.89,35.89,35.7023,35.7023,807,0
+HSMV.US,D,20250617,000000,35.56,35.56,35.5025,35.5025,1321,0
+HSMV.US,D,20250618,000000,35.66,35.75,35.6357,35.6357,1515,0
+HSMV.US,D,20250620,000000,35.73,35.73,35.58,35.6147,1259,0
+HSMV.US,D,20250623,000000,35.915,36.1215,35.84,36.1215,1096,0
+HSMV.US,D,20250624,000000,36.2693,36.2693,36.1527,36.1527,932,0
+HSMV.US,D,20250625,000000,35.86,35.87,35.7073,35.7073,1776,0
+HSMV.US,D,20250626,000000,35.78,35.8709,35.63,35.8709,1003,0
+HSMV.US,D,20250627,000000,35.96,35.99,35.7997,35.7997,757,0
+HSMV.US,D,20250630,000000,35.63,35.8468,35.63,35.8468,779,0
+HSMV.US,D,20250701,000000,35.81,36.35,35.81,36.2187,1528,0
+HSMV.US,D,20250702,000000,36.08,36.288,36.08,36.288,763,0
+HSMV.US,D,20250703,000000,36.39,36.41,36.39,36.3905,883,0
+HSMV.US,D,20250707,000000,36.31,36.31,36.0322,36.0431,4903,0
+HSMV.US,D,20250708,000000,35.9347,36.19,35.9,36.0377,2405,0
+HSMV.US,D,20250710,000000,36.07,36.3,36.07,36.1238,2515,0
+HSMV.US,D,20250711,000000,35.91,36.09,35.8027,35.9347,1773,0
+HSMV.US,D,20250714,000000,35.995,36.105,35.995,36.1011,842,0
+HSMV.US,D,20250715,000000,35.8,35.8,35.5333,35.5333,1277,0
+HSMV.US,D,20250716,000000,35.725,35.7539,35.725,35.7539,473,0
+HSMV.US,D,20250717,000000,35.79,35.8868,35.79,35.86,1131,0
+HSMV.US,D,20250721,000000,35.785,35.91,35.6759,35.6759,821,0
+HSMV.US,D,20250722,000000,35.9918,36.13,35.96,36.11,3431,0
+HSMV.US,D,20250723,000000,36.2,36.2,36.06,36.126,1449,0
+HSMV.US,D,20250724,000000,35.89,36.05,35.8485,35.8485,1276,0
+HSMV.US,D,20250725,000000,35.82,35.9739,35.8007,35.9739,699,0
+HSMV.US,D,20250728,000000,35.83,35.88,35.6706,35.6706,2378,0
+HSMV.US,D,20250729,000000,35.81,35.8661,35.81,35.8661,397,0
+HSMV.US,D,20250730,000000,35.89,35.89,35.5843,35.5843,852,0
+HSMV.US,D,20250731,000000,35.475,35.55,35.3442,35.3442,124854,0
+HSMV.US,D,20250801,000000,35.22,35.2232,35.22,35.2232,2979,0
+HSMV.US,D,20250804,000000,35.58,35.6311,35.56,35.6311,3261,0
+HSMV.US,D,20250805,000000,35.79,35.79,35.61,35.7232,3633,0
+HSMV.US,D,20250806,000000,35.79,35.79,35.7204,35.7293,862,0
+HSMV.US,D,20250807,000000,35.71,35.76,35.71,35.7316,1003,0
+HSMV.US,D,20250811,000000,35.81,35.93,35.7953,35.7953,1057,0
+HSMV.US,D,20250812,000000,35.9599,36.1855,35.9599,36.1855,1670,0
+HSMV.US,D,20250813,000000,36.295,36.6581,36.295,36.6581,2034,0
+HSMV.US,D,20250814,000000,36.39,36.41,36.3896,36.3896,702,0
+HSMV.US,D,20250815,000000,36.245,36.245,36.1833,36.1833,530,0
+HSMV.US,D,20250818,000000,36.17,36.17,36.0665,36.0665,1833,0
+HSMV.US,D,20250819,000000,36.25,36.4581,36.25,36.4581,840,0
+HSMV.US,D,20250820,000000,36.555,36.6,36.49,36.4965,2487,0
+HSMV.US,D,20250821,000000,36.47,36.47,36.42,36.4458,1155,0
+HSMV.US,D,20250822,000000,37.1576,37.1576,37.1064,37.1064,428,0
+HSMV.US,D,20250825,000000,36.9,36.9,36.7384,36.7384,951,0
+HSMV.US,D,20250826,000000,36.75,36.7799,36.7,36.7,1363,0
+HSMV.US,D,20250827,000000,36.875,36.9699,36.875,36.9699,1375,0
+HSMV.US,D,20250828,000000,36.725,36.7394,36.55,36.7394,2686,0
+HSMV.US,D,20250829,000000,36.7692,36.8048,36.75,36.8048,2023,0
+HSMV.US,D,20250902,000000,36.6348,36.6348,36.51,36.6208,1427,0
+HSMV.US,D,20250903,000000,36.4627,36.593,36.43,36.593,1200,0
+HSMV.US,D,20250904,000000,36.67,36.8646,36.67,36.8646,1143,0
+HSMV.US,D,20250905,000000,36.81,36.9103,36.81,36.9087,1470,0
+HSMV.US,D,20250908,000000,36.73,36.8045,36.73,36.8045,1660,0
+HSMV.US,D,20250909,000000,36.65,36.71,36.57,36.6228,1415,0
+HSMV.US,D,20250910,000000,36.38,36.4612,36.38,36.4612,1004,0
+HSMV.US,D,20250911,000000,36.77,36.93,36.77,36.93,1200,0
+HSMV.US,D,20250912,000000,36.67,36.73,36.67,36.7096,1384,0
+HSMV.US,D,20250915,000000,36.76,36.76,36.46,36.4604,1262,0
+HSMV.US,D,20250916,000000,36.3296,36.35,36.22,36.2675,3532,0
+HSMV.US,D,20250917,000000,36.53,36.57,36.29,36.3139,1479,0
+HSMV.US,D,20250918,000000,36.33,36.635,36.33,36.5733,1314,0
+HSMV.US,D,20250919,000000,36.37,36.37,36.2985,36.2985,740,0
+HSMV.US,D,20250922,000000,36.24,36.25,36.19,36.2411,1391,0
+HSMV.US,D,20250923,000000,36.27,36.2737,36.2,36.2737,996,0
+HSMV.US,D,20250924,000000,36.3521,36.3521,36.22,36.2272,6274,0
+HSMV.US,D,20250925,000000,35.965,35.965,35.9182,35.9303,718,0
+HSMV.US,D,20250926,000000,36.26,36.2823,36.26,36.2823,576,0
+HSMV.US,D,20250929,000000,36.16,36.1788,36.16,36.1788,286,0
+HSMV.US,D,20250930,000000,36.22,36.3732,36.2,36.3732,1307,0
+HSMV.US,D,20251001,000000,36.36,36.36,36.22,36.2994,1074,0
+HSMV.US,D,20251002,000000,35.97,36.1238,35.97,36.1238,1904,0
+HSMV.US,D,20251003,000000,36.28,36.3799,36.1971,36.1971,8239,0
+HSMV.US,D,20251006,000000,36.19,36.2,35.99,36.0327,2452,0
+HSMV.US,D,20251007,000000,35.92,36.01,35.84,35.8694,1854,0
+HSMV.US,D,20251008,000000,35.81,35.9569,35.81,35.941,2245,0
+HSMV.US,D,20251009,000000,35.84,35.84,35.55,35.55,1623,0
+HSMV.US,D,20251010,000000,35.6565,35.6565,35.2396,35.2396,1180,0
+HSMV.US,D,20251013,000000,35.385,35.43,35.345,35.3926,1336,0
+HSMV.US,D,20251014,000000,35.58,35.73,35.51,35.7208,1790,0
+HSMV.US,D,20251015,000000,35.75,35.75,35.7082,35.7082,995,0
+HSMV.US,D,20251016,000000,35.6794,35.6794,35.4463,35.4463,1322,0
+HSMV.US,D,20251017,000000,35.52,35.7435,35.52,35.7435,721,0
+HSMV.US,D,20251020,000000,35.825,36.05,35.825,36.0473,1436,0
+HSMV.US,D,20251021,000000,36.12,36.16,36.0748,36.0748,640,0
+HSMV.US,D,20251022,000000,36.169,36.23,36.02,36.1254,1744,0
+HSMV.US,D,20251023,000000,36.11,36.11,36.0818,36.0818,816,0
+HSMV.US,D,20251024,000000,36.14,36.21,36.0232,36.0232,1452,0
+HSMV.US,D,20251027,000000,35.96,35.99,35.94,35.989,1120,0
+HSMV.US,D,20251028,000000,35.7099,35.78,35.6675,35.6675,1428,0
+HSMV.US,D,20251029,000000,35.63,35.63,35.18,35.1935,2061,0
+HSMV.US,D,20251030,000000,35.39,35.39,35.1646,35.1646,1069,0
+HSMV.US,D,20251031,000000,35.095,35.13,35.08,35.13,705,0
+HSMV.US,D,20251103,000000,35,35.2176,35,35.2176,1516,0
+HSMV.US,D,20251104,000000,35.3,35.3717,35.2693,35.3717,1252,0
+HSMV.US,D,20251105,000000,35.481,35.6486,35.481,35.5371,1861,0
+HSMV.US,D,20251106,000000,35.49,35.49,35.3773,35.3807,740,0
+HSMV.US,D,20251107,000000,35.55,35.7454,35.55,35.7454,1327,0
+HSMV.US,D,20251110,000000,35.6586,35.88,35.6586,35.7724,1471,0
+HSMV.US,D,20251111,000000,35.968,36.0474,35.968,36.0474,807,0
+HSMV.US,D,20251112,000000,36.03,36.09,35.9914,35.9914,572,0
+HSMV.US,D,20251113,000000,36,36.0054,35.8246,35.8246,1710,0
+HSMV.US,D,20251114,000000,35.6692,35.76,35.6692,35.7442,2632,0
+HSMV.US,D,20251117,000000,35.61,35.7,35.2979,35.2979,1023,0
+HSMV.US,D,20251118,000000,35.39,35.5095,35.39,35.4662,1665,0
+HSMV.US,D,20251119,000000,35.395,35.4158,35.2719,35.2719,1637,0
+HSMV.US,D,20251120,000000,35.614,35.614,35.2587,35.2587,1371,0
+HSMV.US,D,20251121,000000,35.922,35.94,35.7755,35.7755,1579,0
+HSMV.US,D,20251124,000000,35.6707,35.73,35.64,35.648,1754,0
+HSMV.US,D,20251125,000000,36.045,36.22,36.045,36.1598,1567,0
+HSMV.US,D,20251126,000000,36.42,36.48,36.2782,36.2782,2101,0
+HSMV.US,D,20251128,000000,36.376,36.376,36.3303,36.3303,1537,0
+HSMV.US,D,20251201,000000,36.33,36.33,36.1213,36.1213,1108,0
+HSMV.US,D,20251202,000000,36.025,36.04,35.9474,35.9474,1987,0
+HSMV.US,D,20251203,000000,36,36.04,35.976,35.976,1171,0
+HSMV.US,D,20251204,000000,35.98,35.98,35.8129,35.8129,1217,0
+HSMV.US,D,20251205,000000,35.8074,35.813,35.739,35.7443,1899,0
+HSMV.US,D,20251208,000000,35.58,35.6,35.4838,35.4838,1270,0
+HSMV.US,D,20251209,000000,35.55,35.58,35.41,35.41,6811,0
+HSMV.US,D,20251210,000000,35.5861,35.765,35.54,35.765,1443,0
+HSMV.US,D,20251211,000000,36.1,36.1002,36.0368,36.0368,1154,0
+HSMV.US,D,20251212,000000,35.84,35.94,35.8166,35.86,2331,0
+HSMV.US,D,20251215,000000,35.84,36.0024,35.8399,36.0024,1451,0
+HSMV.US,D,20251216,000000,35.9983,35.9983,35.8199,35.85,1554,0
+HSMV.US,D,20251217,000000,36.1493,36.1493,36.01,36.1095,2771,0
+HSMV.US,D,20251218,000000,36.2073,36.252,36.0751,36.0751,2094,0
+HSMV.US,D,20251219,000000,35.9844,36.03,35.91,35.91,1459,0
+HSMV.US,D,20251222,000000,36.01,36.12,35.96,36.0193,2119,0
+HSMV.US,D,20251223,000000,36.04,36.04,35.91,35.9329,1220,0
+HSMV.US,D,20251224,000000,35.976,36.0437,35.96,36.0437,1030,0
+HSMV.US,D,20251226,000000,35.92,36.0107,35.92,36.0107,1017,0
+HSMV.US,D,20251229,000000,35.9964,36,35.97,36,4731,0
+HSMV.US,D,20251230,000000,35.98,35.98,35.9332,35.9332,692,0
+HSMV.US,D,20251231,000000,35.8155,35.8155,35.65,35.65,680,0
+HSMV.US,D,20260102,000000,35.585,35.7308,35.5301,35.7308,1312,0
+HSMV.US,D,20260105,000000,35.9448,36.1258,35.9448,36.0093,1272,0
+HSMV.US,D,20260106,000000,35.825,36.1009,35.79,36.1009,783,0
+HSMV.US,D,20260107,000000,35.92,35.99,35.9,35.9129,5171,0
+HSMV.US,D,20260108,000000,36.4,36.42,36.33,36.3868,1238,0
+HSMV.US,D,20260109,000000,36.509,36.5243,36.41,36.4253,2050,0
+HSMV.US,D,20260112,000000,36.4989,36.53,36.4309,36.4309,1797,0
+HSMV.US,D,20260113,000000,36.34,36.34,36.283,36.283,1172,0
+HSMV.US,D,20260114,000000,36.5,36.6394,36.5,36.6394,989,0
+HSMV.US,D,20260115,000000,36.98,36.98,36.9205,36.9205,930,0
+HSMV.US,D,20260116,000000,36.89,36.9968,36.7973,36.9968,1657,0
+HSMV.US,D,20260120,000000,36.73,36.73,36.6093,36.6093,2217,0
+HSMV.US,D,20260121,000000,36.79,36.98,36.78,36.98,2554,0
+HSMV.US,D,20260122,000000,36.975,36.975,36.843,36.843,661,0
+HSMV.US,D,20260123,000000,36.535,36.6035,36.49,36.6035,1600,0
+HSMV.US,D,20260126,000000,36.8099,36.8099,36.5371,36.6648,2913,0
+HSMV.US,D,20260127,000000,36.52,36.63,36.51,36.6216,1470,0
+HSMV.US,D,20260128,000000,36.5247,36.63,36.4033,36.4033,2221,0
+HSMV.US,D,20260129,000000,36.4768,36.682,36.45,36.682,1242,0
+HSMV.US,D,20260130,000000,36.3907,36.7499,36.3907,36.7499,934,0
+HSMV.US,D,20260202,000000,36.8999,36.8999,36.835,36.835,1300,0
+HSMV.US,D,20260203,000000,36.795,36.8652,36.795,36.8652,1441,0
+HSMV.US,D,20260204,000000,37.388,37.53,37.388,37.4387,1846,0
+HSMV.US,D,20260205,000000,37.68,37.72,37.59,37.6543,2026,0
+HSMV.US,D,20260206,000000,38.1334,38.1334,38.0006,38.0011,1353,0
+HSMV.US,D,20260209,000000,37.82,37.99,37.72,37.7498,2848,0
+HSMV.US,D,20260210,000000,37.9398,38.09,37.87,38.03,2164,0
+HSMV.US,D,20260211,000000,37.98,38.09,37.98,38.0322,2245,0
+HSMV.US,D,20260212,000000,38.3,38.3,37.9,37.933,3089,0
+HSMV.US,D,20260213,000000,38.0125,38.19,38.0125,38.1576,1549,0
+HSMV.US,D,20260217,000000,38.22,38.22,38.105,38.1252,2432,0
+HSMV.US,D,20260218,000000,38.2265,38.2265,38.11,38.12,1160,0
diff --git a/daily/us/nyse etfs/1/hydb.us.txt b/daily/us/nyse etfs/1/hydb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1d9ef3d9b004ba1922b435c61c6a186c6d73c50c
--- /dev/null
+++ b/daily/us/nyse etfs/1/hydb.us.txt	
@@ -0,0 +1,2135 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HYDB.US,D,20170803,000000,42.3534,42.3534,42.3465,42.3534,721.71469668771,0
+HYDB.US,D,20170804,000000,42.3534,42.3534,42.3534,42.3534,0,0
+HYDB.US,D,20170807,000000,42.3534,42.3534,42.3534,42.3534,0,0
+HYDB.US,D,20170808,000000,42.3534,42.3534,42.3534,42.3534,0,0
+HYDB.US,D,20170809,000000,42.3534,42.3534,42.3534,42.3534,0,0
+HYDB.US,D,20170810,000000,41.9972,41.9972,41.9972,41.9972,238.54995576793,0
+HYDB.US,D,20170811,000000,41.9379,43.1419,41.9379,43.1419,18457.297425095,0
+HYDB.US,D,20170814,000000,42.0932,42.0932,42.0932,42.0932,261.79846840633,0
+HYDB.US,D,20170815,000000,42.1031,42.1031,42.0971,42.0971,238.54995576793,0
+HYDB.US,D,20170816,000000,42.0971,42.0971,42.0971,42.0971,0,0
+HYDB.US,D,20170817,000000,42.0971,42.0971,42.0971,42.0971,0,0
+HYDB.US,D,20170818,000000,42.1387,42.1387,42.1278,42.1288,845.03289416097,0
+HYDB.US,D,20170821,000000,42.0932,42.0932,42.0902,42.0902,18549.280670751,0
+HYDB.US,D,20170822,000000,42.2297,42.2297,42.2297,42.2297,238.54995576793,0
+HYDB.US,D,20170823,000000,42.2297,42.2297,42.2297,42.2297,0,0
+HYDB.US,D,20170824,000000,42.2851,42.2851,42.2851,42.2851,128.37222195986,0
+HYDB.US,D,20170825,000000,42.2851,42.2851,42.2851,42.2851,0,0
+HYDB.US,D,20170828,000000,42.3494,42.3811,42.3465,42.3811,668.14203712966,0
+HYDB.US,D,20170829,000000,42.3395,42.3395,42.3395,42.3395,480.13232622782,0
+HYDB.US,D,20170830,000000,42.3395,42.3395,42.3395,42.3395,0,0
+HYDB.US,D,20170831,000000,42.3395,42.3395,42.3395,42.3395,0,0
+HYDB.US,D,20170901,000000,42.575,42.575,42.575,42.575,375.00861690636,0
+HYDB.US,D,20170905,000000,42.575,42.575,42.4988,42.5008,1773.9625947996,0
+HYDB.US,D,20170906,000000,42.5562,42.5562,42.5562,42.5562,299.19824960723,0
+HYDB.US,D,20170907,000000,42.5898,42.5898,42.5898,42.5898,477.09991153586,0
+HYDB.US,D,20170908,000000,42.4909,42.4909,42.4721,42.4721,1197.8038033262,0
+HYDB.US,D,20170911,000000,42.5828,42.5828,42.5828,42.5828,218.33385782149,0
+HYDB.US,D,20170912,000000,42.5828,42.5828,42.5828,42.5828,0,0
+HYDB.US,D,20170913,000000,42.5898,42.6314,42.5898,42.6314,1797.211107438,0
+HYDB.US,D,20170914,000000,42.6412,42.6482,42.6412,42.6482,237.53915087061,0
+HYDB.US,D,20170915,000000,42.6571,42.7066,42.6571,42.7066,35831.01200026,0
+HYDB.US,D,20170918,000000,42.6908,42.6908,42.6908,42.6908,12562.283263914,0
+HYDB.US,D,20170919,000000,42.7333,42.7333,42.7164,42.7254,2587.6605371436,0
+HYDB.US,D,20170920,000000,42.7174,42.7422,42.7164,42.7422,916.80004187081,0
+HYDB.US,D,20170921,000000,42.7422,42.7422,42.7422,42.7422,0,0
+HYDB.US,D,20170922,000000,42.7422,42.7422,42.7422,42.7422,12107.421060119,0
+HYDB.US,D,20170925,000000,42.7066,42.7422,42.7066,42.7422,816.73035703596,0
+HYDB.US,D,20170926,000000,42.7827,42.7827,42.7827,42.7827,155.66395418755,0
+HYDB.US,D,20170927,000000,42.7986,42.7986,42.7986,42.7986,0,0
+HYDB.US,D,20170928,000000,42.8312,42.8312,42.8154,42.8154,2068.1068199203,0
+HYDB.US,D,20170929,000000,42.8905,42.8905,42.8905,42.8905,237.53915087061,0
+HYDB.US,D,20171002,000000,42.9035,42.9035,42.9035,42.9035,183.96649131255,0
+HYDB.US,D,20171003,000000,42.8757,42.9005,42.8757,42.9005,1214.9874865807,0
+HYDB.US,D,20171004,000000,42.9035,42.9035,42.8935,42.8935,359.84654344654,0
+HYDB.US,D,20171005,000000,42.8935,42.8935,42.8935,42.8935,0,0
+HYDB.US,D,20171006,000000,42.8935,42.8935,42.8935,42.8935,0,0
+HYDB.US,D,20171009,000000,42.9291,42.9291,42.9291,42.9291,156.67475908487,0
+HYDB.US,D,20171010,000000,42.9559,42.9697,42.9559,42.9697,1114.9178017459,0
+HYDB.US,D,20171011,000000,42.9479,42.9479,42.9479,42.9479,122.30739257593,0
+HYDB.US,D,20171012,000000,42.9519,42.9519,42.9519,42.9519,269.8849075849,0
+HYDB.US,D,20171013,000000,42.9825,42.9825,42.9825,42.9825,207.21500395095,0
+HYDB.US,D,20171016,000000,42.9609,42.9875,42.9609,42.9777,1113.9069968485,0
+HYDB.US,D,20171017,000000,42.9955,42.9955,42.9955,42.9955,236.52834597328,0
+HYDB.US,D,20171018,000000,43.1211,43.129,43.1201,43.129,591.32086493321,0
+HYDB.US,D,20171019,000000,43.129,43.129,43.129,43.129,603.45052370107,0
+HYDB.US,D,20171020,000000,43.129,43.129,43.129,43.129,61.659098736626,0
+HYDB.US,D,20171023,000000,43.2052,43.2052,43.2052,43.2052,352.77090916528,0
+HYDB.US,D,20171024,000000,43.1508,43.1646,43.1508,43.1646,702.5094036386,0
+HYDB.US,D,20171025,000000,43.0123,43.0123,43.0123,43.0123,1190.728169045,0
+HYDB.US,D,20171026,000000,43.0765,43.0765,43.0697,43.0697,891.52991943777,0
+HYDB.US,D,20171027,000000,43.0697,43.0697,43.0697,43.0697,0,0
+HYDB.US,D,20171030,000000,43.1211,43.1211,43.0201,43.0201,2035.761063206,0
+HYDB.US,D,20171031,000000,43.0201,43.0201,43.0201,43.0201,0,0
+HYDB.US,D,20171101,000000,43.0885,43.0885,43.0885,43.0885,426.55966666977,0
+HYDB.US,D,20171102,000000,43.0785,43.0785,43.0785,43.0785,1184.6633396611,0
+HYDB.US,D,20171103,000000,43.1063,43.1063,43.0707,43.0707,487.20796050907,0
+HYDB.US,D,20171106,000000,43.0301,43.0301,43.0301,43.0301,184.97729620988,0
+HYDB.US,D,20171107,000000,43.0558,43.0558,43.0558,43.0558,2.0216097946435,0
+HYDB.US,D,20171108,000000,43.0558,43.0558,43.0558,43.0558,28.302537125008,0
+HYDB.US,D,20171109,000000,43.0558,43.0558,43.0558,43.0558,64.691513428591,0
+HYDB.US,D,20171110,000000,42.6769,42.6769,42.6769,42.6769,122.30739257593,0
+HYDB.US,D,20171113,000000,42.6769,42.6769,42.6769,42.6769,595.3640845225,0
+HYDB.US,D,20171114,000000,42.5166,42.5166,42.5166,42.5166,241.58237045989,0
+HYDB.US,D,20171115,000000,42.5166,42.5166,42.5166,42.5166,166.78280805809,0
+HYDB.US,D,20171116,000000,42.7699,42.7699,42.7699,42.7699,153.6423443929,0
+HYDB.US,D,20171117,000000,42.8025,42.8025,42.8025,42.8025,2728.1624178713,0
+HYDB.US,D,20171120,000000,42.8273,42.8273,42.8273,42.8273,128.37222195986,0
+HYDB.US,D,20171121,000000,42.8273,42.8273,42.8273,42.8273,0,0
+HYDB.US,D,20171122,000000,42.9637,43.0063,42.9637,43.0063,359.84654344654,0
+HYDB.US,D,20171124,000000,43.0558,43.0558,43.0558,43.0558,359.84654344654,0
+HYDB.US,D,20171127,000000,42.9767,42.9895,42.9687,42.9895,2261.1705553087,0
+HYDB.US,D,20171128,000000,42.9213,42.9213,42.9213,42.9213,1.0108048973217,0
+HYDB.US,D,20171129,000000,42.9213,42.9213,42.9213,42.9213,122.30739257593,0
+HYDB.US,D,20171130,000000,42.9955,43.0558,42.9955,43.0558,398.25712954476,0
+HYDB.US,D,20171201,000000,43.0419,43.0419,42.9321,42.9627,749.0064289154,0
+HYDB.US,D,20171204,000000,42.9627,42.9627,42.9627,42.9627,0,0
+HYDB.US,D,20171205,000000,42.9627,42.9627,42.9627,42.9627,19.205293049113,0
+HYDB.US,D,20171206,000000,42.9845,42.9845,42.9845,42.9845,357.82493365189,0
+HYDB.US,D,20171207,000000,43.0093,43.0093,43.0093,43.0093,234.50673617864,0
+HYDB.US,D,20171208,000000,43.0093,43.0093,43.0093,43.0093,242.59317535722,0
+HYDB.US,D,20171211,000000,43.0172,43.0172,43.0172,43.0172,310.31710347777,0
+HYDB.US,D,20171212,000000,43.0172,43.0172,43.0172,43.0172,468.00266745996,0
+HYDB.US,D,20171213,000000,43.1013,43.1013,43.1013,43.1013,229.45271169203,0
+HYDB.US,D,20171214,000000,43.1547,43.1547,43.1023,43.1023,1435.3429541969,0
+HYDB.US,D,20171215,000000,43.0587,43.0587,43.0587,43.0587,498.32681437961,0
+HYDB.US,D,20171218,000000,43.0587,43.0587,43.0587,43.0587,611.53696287965,0
+HYDB.US,D,20171220,000000,43.0261,43.0261,43.0093,43.0093,592.33166983053,0
+HYDB.US,D,20171221,000000,43.1151,43.1151,43.1151,43.1151,448.79737441085,0
+HYDB.US,D,20171222,000000,43.0885,43.0885,43.0885,43.0885,233.49593128132,0
+HYDB.US,D,20171226,000000,43.1231,43.1231,43.1231,43.1231,258.76605371436,0
+HYDB.US,D,20171228,000000,43.1409,43.1409,43.1409,43.1409,233.49593128132,0
+HYDB.US,D,20171229,000000,43.2339,43.2339,43.2339,43.2339,233.49593128132,0
+HYDB.US,D,20180102,000000,43.2002,43.2002,43.2002,43.2002,254.72283412508,0
+HYDB.US,D,20180103,000000,43.2665,43.405,43.2665,43.405,656.0123783618,0
+HYDB.US,D,20180104,000000,43.4298,43.4298,43.4298,43.4298,250.67961453579,0
+HYDB.US,D,20180105,000000,43.5742,43.5742,43.5742,43.5742,235.51754107596,0
+HYDB.US,D,20180108,000000,43.5742,43.5742,43.5742,43.5742,265.84168799561,0
+HYDB.US,D,20180109,000000,43.5435,43.5742,43.5257,43.5257,1151.3067780495,0
+HYDB.US,D,20180110,000000,43.4298,43.4298,43.3714,43.3714,233.49593128132,0
+HYDB.US,D,20180111,000000,43.5584,43.5584,43.5326,43.5326,915.78923697349,0
+HYDB.US,D,20180112,000000,43.5435,43.5435,43.5257,43.5257,534.71579068319,0
+HYDB.US,D,20180116,000000,43.4654,43.4654,43.4654,43.4654,572.1155718841,0
+HYDB.US,D,20180118,000000,43.4802,43.4802,43.4802,43.4802,233.49593128132,0
+HYDB.US,D,20180119,000000,43.499,43.5415,43.4802,43.5415,35759.244852551,0
+HYDB.US,D,20180122,000000,43.5584,43.5584,43.5306,43.5336,998.67523855387,0
+HYDB.US,D,20180125,000000,43.6256,43.6266,43.6256,43.6266,701.49859874128,0
+HYDB.US,D,20180126,000000,43.6691,43.6691,43.6523,43.6523,352.77090916528,0
+HYDB.US,D,20180131,000000,43.4654,43.4654,43.3971,43.3971,3069.8144731661,0
+HYDB.US,D,20180201,000000,43.3892,43.398,43.2932,43.2932,8469.5342346588,0
+HYDB.US,D,20180202,000000,43.2932,43.2932,43.2932,43.2932,8.0864391785738,0
+HYDB.US,D,20180205,000000,43.2932,43.2932,43.2932,43.2932,27.291732227687,0
+HYDB.US,D,20180206,000000,43.2932,43.2932,43.2932,43.2932,2.0216097946435,0
+HYDB.US,D,20180207,000000,43.0053,43.0201,43.0043,43.0201,491.25118009836,0
+HYDB.US,D,20180208,000000,42.6986,42.6986,42.6304,42.6304,427.57047156709,0
+HYDB.US,D,20180209,000000,42.2307,42.2307,42.1833,42.1833,1283.7222195986,0
+HYDB.US,D,20180212,000000,42.1833,42.1833,42.1833,42.1833,50.540244866086,0
+HYDB.US,D,20180213,000000,42.5246,42.5246,42.5246,42.5246,389.15988546887,0
+HYDB.US,D,20180215,000000,42.8243,42.9281,42.8243,42.9281,284.03617614741,0
+HYDB.US,D,20180216,000000,43.0617,43.0617,43.0617,43.0617,180.93407662059,0
+HYDB.US,D,20180220,000000,42.9351,42.9351,42.9351,42.9351,1.0108048973217,0
+HYDB.US,D,20180227,000000,42.9351,42.9351,42.9351,42.9351,21.226902843756,0
+HYDB.US,D,20180228,000000,43.037,43.0716,43.0123,43.0123,2595.7469763222,0
+HYDB.US,D,20180301,000000,43.0123,43.0123,43.0123,43.0123,64.691513428591,0
+HYDB.US,D,20180302,000000,42.6769,42.7709,42.6769,42.7709,464.970252768,0
+HYDB.US,D,20180305,000000,42.7709,42.7709,42.7709,42.7709,19.205293049113,0
+HYDB.US,D,20180306,000000,42.7709,42.7709,42.7709,42.7709,2.0216097946435,0
+HYDB.US,D,20180307,000000,42.9083,42.9083,42.9083,42.9083,582.22362085732,0
+HYDB.US,D,20180308,000000,42.9083,42.9083,42.9083,42.9083,10.108048973217,0
+HYDB.US,D,20180309,000000,42.9083,42.9083,42.9083,42.9083,21.226902843756,0
+HYDB.US,D,20180312,000000,42.9777,42.9777,42.9777,42.9777,334.57642101349,0
+HYDB.US,D,20180313,000000,42.9777,42.9777,42.9777,42.9777,21.226902843756,0
+HYDB.US,D,20180314,000000,42.9777,42.9777,42.9777,42.9777,3.0324146919652,0
+HYDB.US,D,20180315,000000,42.9777,42.9777,42.9777,42.9777,21.226902843756,0
+HYDB.US,D,20180316,000000,42.9777,42.9777,42.9777,42.9777,21.226902843756,0
+HYDB.US,D,20180319,000000,42.9777,42.9777,42.9777,42.9777,40.432195892869,0
+HYDB.US,D,20180320,000000,42.8045,42.8045,42.8045,42.8045,121.29658767861,0
+HYDB.US,D,20180321,000000,42.8045,42.8045,42.8045,42.8045,21.226902843756,0
+HYDB.US,D,20180322,000000,42.8045,42.8045,42.8045,42.8045,21.226902843756,0
+HYDB.US,D,20180323,000000,42.6156,42.6156,42.6156,42.6156,695.43376935735,0
+HYDB.US,D,20180326,000000,42.6156,42.6156,42.6156,42.6156,57.615879147339,0
+HYDB.US,D,20180327,000000,42.6156,42.6156,42.6156,42.6156,21.226902843756,0
+HYDB.US,D,20180328,000000,42.6156,42.6156,42.6156,42.6156,10.108048973217,0
+HYDB.US,D,20180329,000000,42.8045,42.8233,42.8045,42.8045,1978.1451840586,0
+HYDB.US,D,20180402,000000,42.8045,42.8045,42.8045,42.8045,230.46351658935,0
+HYDB.US,D,20180403,000000,42.7194,42.7194,42.7194,42.7194,253.71202922775,0
+HYDB.US,D,20180404,000000,42.6334,42.6334,42.6334,42.6334,55.594269352695,0
+HYDB.US,D,20180405,000000,42.8945,42.8945,42.8945,42.8945,1159.393217228,0
+HYDB.US,D,20180406,000000,42.8945,42.8945,42.8945,42.8945,21.226902843756,0
+HYDB.US,D,20180409,000000,42.944,42.944,42.944,42.944,479.1215213305,0
+HYDB.US,D,20180410,000000,42.9529,42.9529,42.9529,42.9529,1.0108048973217,0
+HYDB.US,D,20180411,000000,43.126,43.126,43.126,43.126,2.0216097946435,0
+HYDB.US,D,20180412,000000,43.126,43.126,43.126,43.126,21.226902843756,0
+HYDB.US,D,20180413,000000,43.2626,43.2714,43.2626,43.2714,395.2247148528,0
+HYDB.US,D,20180416,000000,43.3942,43.3942,43.3942,43.3942,534.71579068319,0
+HYDB.US,D,20180417,000000,43.3942,43.3942,43.3942,43.3942,14.151268562504,0
+HYDB.US,D,20180418,000000,43.3862,43.3862,43.3862,43.3862,179.92327172327,0
+HYDB.US,D,20180419,000000,43.2804,43.2804,43.2804,43.2804,238.54995576793,0
+HYDB.US,D,20180420,000000,43.2804,43.2804,43.2804,43.2804,10.108048973217,0
+HYDB.US,D,20180423,000000,43.0805,43.126,43.0143,43.0143,1031.0209952682,0
+HYDB.US,D,20180424,000000,43.0143,43.0143,43.0143,43.0143,20.216097946435,0
+HYDB.US,D,20180425,000000,42.8579,42.8579,42.8045,42.8045,349.73849447332,0
+HYDB.US,D,20180426,000000,42.8045,42.8045,42.8045,42.8045,24.259317535722,0
+HYDB.US,D,20180427,000000,42.8045,42.8045,42.8045,42.8045,21.226902843756,0
+HYDB.US,D,20180430,000000,42.8045,42.8045,42.8045,42.8045,2.0216097946435,0
+HYDB.US,D,20180501,000000,42.8045,42.8045,42.8045,42.8045,21.226902843756,0
+HYDB.US,D,20180502,000000,42.8045,42.8045,42.8045,42.8045,24.259317535722,0
+HYDB.US,D,20180503,000000,42.8045,42.8045,42.8045,42.8045,25.270122433043,0
+HYDB.US,D,20180504,000000,42.9539,42.9539,42.9539,42.9539,152.63153949558,0
+HYDB.US,D,20180507,000000,42.9539,42.9737,42.9539,42.9737,918.82165166545,0
+HYDB.US,D,20180508,000000,42.9737,42.9737,42.9737,42.9737,16.172878357148,0
+HYDB.US,D,20180509,000000,42.9737,42.9737,42.9737,42.9737,1.0108048973217,0
+HYDB.US,D,20180510,000000,43.0419,43.1013,43.0419,43.1013,1306.970732237,0
+HYDB.US,D,20180511,000000,43.0409,43.0409,43.0409,43.0409,37.399781200904,0
+HYDB.US,D,20180514,000000,43.0409,43.0409,43.0409,43.0409,15.162073459826,0
+HYDB.US,D,20180515,000000,42.9539,42.9539,42.9539,42.9539,152.63153949558,0
+HYDB.US,D,20180516,000000,42.9361,42.9361,42.9361,42.9361,128.37222195986,0
+HYDB.US,D,20180517,000000,42.9025,42.9025,42.9025,42.9025,7.0756342812521,0
+HYDB.US,D,20180518,000000,42.9025,42.9025,42.9025,42.9025,3.0324146919652,0
+HYDB.US,D,20180521,000000,42.9025,42.9025,42.9025,42.9025,16.172878357148,0
+HYDB.US,D,20180522,000000,43.0153,43.0153,43.0063,43.0063,473.05669194657,0
+HYDB.US,D,20180523,000000,43.0063,43.0063,43.0063,43.0063,21.226902843756,0
+HYDB.US,D,20180524,000000,43.0063,43.0063,43.0063,43.0063,416.45161769655,0
+HYDB.US,D,20180525,000000,42.9737,42.9737,42.9449,42.9449,229.45271169203,0
+HYDB.US,D,20180529,000000,42.9449,42.9449,42.9449,42.9449,21.226902843756,0
+HYDB.US,D,20180530,000000,42.9093,42.9291,42.9093,42.9291,1064.3775568798,0
+HYDB.US,D,20180531,000000,42.9193,42.9193,42.9193,42.9193,185.9881011072,0
+HYDB.US,D,20180601,000000,43.0063,43.0063,43.0063,43.0063,228.44190679471,0
+HYDB.US,D,20180604,000000,43.0063,43.0063,43.0063,43.0063,21.226902843756,0
+HYDB.US,D,20180605,000000,43.0063,43.0063,43.0063,43.0063,41.443000790191,0
+HYDB.US,D,20180606,000000,43.1607,43.1607,43.1607,43.1607,285.04698104473,0
+HYDB.US,D,20180607,000000,43.2329,43.2329,43.1834,43.1834,2478.4936082329,0
+HYDB.US,D,20180608,000000,43.1834,43.1834,43.1834,43.1834,34.367366508939,0
+HYDB.US,D,20180611,000000,43.1982,43.1992,43.1982,43.1982,3440.7798704832,0
+HYDB.US,D,20180612,000000,43.1982,43.1982,43.1982,43.1982,21.226902843756,0
+HYDB.US,D,20180613,000000,43.3012,43.3012,43.3012,43.3012,227.43110189739,0
+HYDB.US,D,20180614,000000,43.3012,43.3012,43.3012,43.3012,21.226902843756,0
+HYDB.US,D,20180615,000000,43.321,43.321,43.321,43.321,118.26417298664,0
+HYDB.US,D,20180618,000000,43.3496,43.3496,43.3496,43.3496,908.71360269223,0
+HYDB.US,D,20180619,000000,43.225,43.2744,43.225,43.2744,743.95240442879,0
+HYDB.US,D,20180620,000000,43.3624,43.3644,43.3595,43.3644,1718.3683254469,0
+HYDB.US,D,20180621,000000,43.2843,43.3496,43.2843,43.2843,686.33652528145,0
+HYDB.US,D,20180622,000000,43.2843,43.2843,43.2843,43.2843,21.226902843756,0
+HYDB.US,D,20180625,000000,43.2843,43.2843,43.2843,43.2843,50.540244866086,0
+HYDB.US,D,20180626,000000,43.225,43.225,43.225,43.225,777.30896604041,0
+HYDB.US,D,20180627,000000,43.1884,43.1884,43.1884,43.1884,118.26417298664,0
+HYDB.US,D,20180628,000000,42.9727,43.127,42.9727,43.127,1689.0549834246,0
+HYDB.US,D,20180629,000000,42.9806,42.9806,42.9727,42.9727,346.70607978135,0
+HYDB.US,D,20180702,000000,42.7273,42.7273,42.7273,42.7273,118.26417298664,0
+HYDB.US,D,20180703,000000,42.7709,42.7709,42.7709,42.7709,228.44190679471,0
+HYDB.US,D,20180705,000000,42.7798,42.8233,42.7798,42.8233,580.20201106267,0
+HYDB.US,D,20180706,000000,42.8233,42.8233,42.8233,42.8233,21.226902843756,0
+HYDB.US,D,20180709,000000,42.8915,42.9806,42.8915,42.9806,1446.4618080674,0
+HYDB.US,D,20180710,000000,43.0153,43.0153,42.9777,42.9975,2081.2472835854,0
+HYDB.US,D,20180711,000000,42.9975,42.9975,42.9975,42.9975,873.33543128597,0
+HYDB.US,D,20180712,000000,43.0281,43.0577,43.0281,43.0577,228.44190679471,0
+HYDB.US,D,20180713,000000,43.0577,43.0577,43.0577,43.0577,861.20577251811,0
+HYDB.US,D,20180716,000000,43.0241,43.0241,43.0241,43.0241,370.96539731707,0
+HYDB.US,D,20180717,000000,43.0241,43.0241,43.0241,43.0241,21.226902843756,0
+HYDB.US,D,20180718,000000,43.0241,43.0241,43.0241,43.0241,62.669903633947,0
+HYDB.US,D,20180719,000000,43.0241,43.0241,43.0241,43.0241,3.0324146919652,0
+HYDB.US,D,20180720,000000,43.0736,43.1102,43.0736,43.1102,456.88381358942,0
+HYDB.US,D,20180723,000000,43.0924,43.0924,43.0795,43.0795,1430.2889297102,0
+HYDB.US,D,20180724,000000,43.1676,43.1676,43.132,43.132,977.44833571011,0
+HYDB.US,D,20180725,000000,43.1201,43.1201,43.1201,43.1201,118.26417298664,0
+HYDB.US,D,20180726,000000,43.2329,43.2329,43.2329,43.2329,1146.2527535628,0
+HYDB.US,D,20180727,000000,43.216,43.216,43.216,43.216,320.42515245099,0
+HYDB.US,D,20180730,000000,43.2576,43.2665,43.2081,43.2665,1737.5736184961,0
+HYDB.US,D,20180731,000000,43.321,43.3308,43.2665,43.3308,1993.3072575185,0
+HYDB.US,D,20180801,000000,43.3012,43.3012,43.2982,43.2982,1743.63844788,0
+HYDB.US,D,20180802,000000,43.3398,43.3398,43.3398,43.3398,290.10100553134,0
+HYDB.US,D,20180803,000000,43.3398,43.3398,43.3398,43.3398,20.216097946435,0
+HYDB.US,D,20180806,000000,43.4238,43.4238,43.4238,43.4238,409.3759834153,0
+HYDB.US,D,20180807,000000,43.495,43.5326,43.4862,43.5326,3185.0462314608,0
+HYDB.US,D,20180808,000000,43.5237,43.5326,43.5138,43.5326,2405.7156556257,0
+HYDB.US,D,20180809,000000,43.5138,43.5138,43.5138,43.5138,2.0216097946435,0
+HYDB.US,D,20180810,000000,43.4862,43.4911,43.4684,43.4713,2238.9328475676,0
+HYDB.US,D,20180813,000000,43.4496,43.4496,43.407,43.407,567.06154739749,0
+HYDB.US,D,20180814,000000,43.4792,43.5,43.4792,43.5,345.69527488403,0
+HYDB.US,D,20180815,000000,43.4782,43.4782,43.4782,43.4782,122.30739257593,0
+HYDB.US,D,20180816,000000,43.4772,43.4772,43.4772,43.4772,178.91246682595,0
+HYDB.US,D,20180817,000000,43.4684,43.4684,43.4684,43.4684,345.69527488403,0
+HYDB.US,D,20180820,000000,43.5326,43.5326,43.5326,43.5326,384.10586098226,0
+HYDB.US,D,20180821,000000,43.5494,43.5494,43.495,43.5396,1539.455858621,0
+HYDB.US,D,20180822,000000,43.6128,43.6128,43.6128,43.6128,292.12261532598,0
+HYDB.US,D,20180823,000000,43.5851,43.5851,43.5851,43.5851,573.12637678142,0
+HYDB.US,D,20180824,000000,43.6355,43.6355,43.6227,43.6227,741.93079463415,0
+HYDB.US,D,20180827,000000,43.6227,43.6227,43.6227,43.6227,173.85844233934,0
+HYDB.US,D,20180828,000000,43.6227,43.6227,43.6227,43.6227,78.842781991095,0
+HYDB.US,D,20180829,000000,43.6355,43.6533,43.6078,43.6533,2788.8107117107,0
+HYDB.US,D,20180830,000000,43.6533,43.6533,43.6533,43.6533,21.226902843756,0
+HYDB.US,D,20180831,000000,43.6444,43.6632,43.6444,43.6632,814.70874724131,0
+HYDB.US,D,20180904,000000,43.591,43.6266,43.591,43.6266,5966.7813088902,0
+HYDB.US,D,20180906,000000,43.5564,43.5564,43.5564,43.5564,165.77200316076,0
+HYDB.US,D,20180907,000000,43.5485,43.5485,43.5485,43.5485,121.29658767861,0
+HYDB.US,D,20180910,000000,43.5841,43.5861,43.5841,43.5861,1659.7416414023,0
+HYDB.US,D,20180911,000000,43.6266,43.6355,43.6266,43.6266,1044.1614589333,0
+HYDB.US,D,20180912,000000,43.6454,43.6711,43.6454,43.6503,1669.8496903755,0
+HYDB.US,D,20180913,000000,43.7761,43.7761,43.7563,43.7563,451.82978910281,0
+HYDB.US,D,20180914,000000,43.7849,43.7849,43.7433,43.7711,1076.5072156476,0
+HYDB.US,D,20180917,000000,43.7919,43.7919,43.7553,43.7582,2336.9809226078,0
+HYDB.US,D,20180918,000000,43.7691,43.8295,43.7691,43.8295,2701.881490541,0
+HYDB.US,D,20180919,000000,43.7919,43.8295,43.7919,43.7919,2334.9593128132,0
+HYDB.US,D,20180920,000000,43.7493,43.8295,43.7335,43.7582,18550.291475649,0
+HYDB.US,D,20180921,000000,43.7761,43.7919,43.7413,43.7413,49084.685813943,0
+HYDB.US,D,20180924,000000,43.7919,43.7919,43.7582,43.7582,3226.489232251,0
+HYDB.US,D,20180925,000000,43.7345,43.7761,43.7335,43.7761,1299.8950979557,0
+HYDB.US,D,20180926,000000,43.7493,43.7493,43.6989,43.6989,14148.236147812,0
+HYDB.US,D,20180927,000000,43.8295,43.8383,43.8175,43.8175,2383.4779478846,0
+HYDB.US,D,20180928,000000,43.8007,43.8483,43.8007,43.8483,268722.48195298,0
+HYDB.US,D,20181001,000000,43.8483,43.9185,43.8483,43.8759,1492.9588333442,0
+HYDB.US,D,20181002,000000,43.8759,43.8759,43.8759,43.8759,50.540244866086,0
+HYDB.US,D,20181003,000000,43.9086,43.9086,43.8809,43.8809,4897.3497275238,0
+HYDB.US,D,20181004,000000,43.6701,43.6701,43.6701,43.6701,300.20905450455,0
+HYDB.US,D,20181005,000000,43.5544,43.5544,43.5435,43.5435,1252.3872677816,0
+HYDB.US,D,20181008,000000,43.412,43.4426,43.3734,43.3792,3421.5745774341,0
+HYDB.US,D,20181009,000000,43.3783,43.412,43.3358,43.3358,8294.6649874221,0
+HYDB.US,D,20181010,000000,43.316,43.316,43.1053,43.1053,1229.1387551432,0
+HYDB.US,D,20181011,000000,43.0687,43.1399,43.0687,43.1399,9999.8928492039,0
+HYDB.US,D,20181012,000000,43.2655,43.3526,43.2655,43.3526,555.94269352695,0
+HYDB.US,D,20181015,000000,43.2873,43.2873,43.2873,43.2873,121.29658767861,0
+HYDB.US,D,20181016,000000,43.3922,43.4386,43.3922,43.4386,930.95131043331,0
+HYDB.US,D,20181017,000000,43.2873,43.3694,43.2873,43.3694,2533.0770726883,0
+HYDB.US,D,20181018,000000,43.2784,43.2784,43.1478,43.1478,10252.594073534,0
+HYDB.US,D,20181019,000000,43.1666,43.1666,43.0943,43.1577,1354.4785624111,0
+HYDB.US,D,20181022,000000,43.2101,43.2101,43.1478,43.1478,669.15284202699,0
+HYDB.US,D,20181023,000000,42.9213,43.1903,42.9213,43.1903,43104.764041388,0
+HYDB.US,D,20181024,000000,43.2002,43.2002,43.0943,43.1003,2395.6076066525,0
+HYDB.US,D,20181025,000000,43.0409,43.1201,43.0409,43.1201,1829.5568641523,0
+HYDB.US,D,20181026,000000,42.9717,42.9717,42.9717,42.9717,277.97134676348,0
+HYDB.US,D,20181029,000000,42.9717,42.9717,42.7748,42.7758,1825.513644563,0
+HYDB.US,D,20181030,000000,42.8411,42.8411,42.7877,42.7956,3790.5183649565,0
+HYDB.US,D,20181031,000000,42.9618,42.9618,42.9183,42.9183,2328.8944834293,0
+HYDB.US,D,20181101,000000,43.0053,43.0083,43.0053,43.0083,618.6125971609,0
+HYDB.US,D,20181102,000000,43.0953,43.0953,42.9797,42.9797,405.33276382601,0
+HYDB.US,D,20181105,000000,43.0647,43.0855,43.0558,43.0855,1295.8518783665,0
+HYDB.US,D,20181106,000000,43.0647,43.0647,43.0647,43.0647,580.20201106267,0
+HYDB.US,D,20181107,000000,43.2388,43.2388,43.2388,43.2388,434.64610584834,0
+HYDB.US,D,20181108,000000,43.2388,43.2556,43.2388,43.2467,4920.5982401622,0
+HYDB.US,D,20181109,000000,42.9975,43.0153,42.9975,43.0063,2423.9101437775,0
+HYDB.US,D,20181112,000000,42.9975,42.9975,42.7877,42.7877,1520.2505655719,0
+HYDB.US,D,20181113,000000,42.753,42.753,42.7481,42.7481,1108.8529723619,0
+HYDB.US,D,20181114,000000,42.7758,42.7758,42.7224,42.7224,544.82383965641,0
+HYDB.US,D,20181115,000000,42.4464,42.578,42.3435,42.578,1145.2419486655,0
+HYDB.US,D,20181116,000000,42.4899,42.4899,42.4355,42.4464,1779.0166192862,0
+HYDB.US,D,20181119,000000,42.3484,42.3771,42.3039,42.3395,2333.9485079159,0
+HYDB.US,D,20181120,000000,42.2387,42.2387,42.2069,42.2387,674.20686651359,0
+HYDB.US,D,20181121,000000,42.5087,42.5344,42.4899,42.5344,1706.2386666791,0
+HYDB.US,D,20181123,000000,42.1803,42.1803,42.1803,42.1803,36.388976303582,0
+HYDB.US,D,20181126,000000,42.3573,42.3573,42.3573,42.3573,224.39868720542,0
+HYDB.US,D,20181127,000000,42.3197,42.3197,42.3197,42.3197,340.64125039742,0
+HYDB.US,D,20181128,000000,42.4187,42.4187,42.4187,42.4187,249.66880963847,0
+HYDB.US,D,20181129,000000,42.5958,42.659,42.5958,42.659,794.49264929488,0
+HYDB.US,D,20181130,000000,42.578,42.5878,42.578,42.5878,449.80817930817,0
+HYDB.US,D,20181203,000000,42.4998,42.4998,42.4998,42.4998,9181.1408823733,0
+HYDB.US,D,20181204,000000,42.4998,42.4998,42.4998,42.4998,3550.9576042912,0
+HYDB.US,D,20181206,000000,42.1239,42.2059,42.1239,42.1891,5980.9325774527,0
+HYDB.US,D,20181207,000000,42.1635,42.1635,42.1635,42.1635,17.183683254469,0
+HYDB.US,D,20181210,000000,42.1535,42.1851,42.1149,42.1851,2054.9663562551,0
+HYDB.US,D,20181211,000000,42.3365,42.3365,42.2435,42.2435,225.40949210275,0
+HYDB.US,D,20181212,000000,42.4464,42.4464,42.4058,42.4058,3133.4951816974,0
+HYDB.US,D,20181213,000000,42.4899,42.4998,42.4721,42.4998,1407.0404170718,0
+HYDB.US,D,20181214,000000,42.3643,42.3643,42.3643,42.3643,21.226902843756,0
+HYDB.US,D,20181217,000000,42.3484,42.384,42.1149,42.1149,7012.9643776182,0
+HYDB.US,D,20181218,000000,41.9675,42.016,41.9675,42.016,1370.6514407683,0
+HYDB.US,D,20181219,000000,41.6223,41.6223,41.6223,41.6223,1.0108048973217,0
+HYDB.US,D,20181220,000000,41.3146,41.3146,41.3146,41.3146,186.99890600452,0
+HYDB.US,D,20181221,000000,41.1761,41.2563,41.1118,41.1118,942.07016430385,0
+HYDB.US,D,20181224,000000,40.908,40.908,40.811,40.811,137.46946603576,0
+HYDB.US,D,20181226,000000,41.4847,41.4847,41.4847,41.4847,53.572659558052,0
+HYDB.US,D,20181227,000000,41.3175,41.4413,41.2612,41.4413,387.13827567422,0
+HYDB.US,D,20181228,000000,41.4273,41.5431,41.4195,41.5154,2865.6318839071,0
+HYDB.US,D,20181231,000000,41.4967,41.5065,41.3541,41.4442,117296.83269991,0
+HYDB.US,D,20190102,000000,41.3927,41.3927,41.3087,41.3927,6068.8726035197,0
+HYDB.US,D,20190103,000000,41.3363,41.3363,41.276,41.276,1456.5698570406,0
+HYDB.US,D,20190104,000000,41.7222,41.9834,41.7222,41.9656,3980.549685653,0
+HYDB.US,D,20190107,000000,42.2495,42.3494,42.2495,42.3494,3860.2639028717,0
+HYDB.US,D,20190108,000000,42.482,42.6056,42.482,42.6056,3507.4929937064,0
+HYDB.US,D,20190109,000000,42.7254,42.8035,42.7066,42.7788,776.29816114309,0
+HYDB.US,D,20190110,000000,42.6096,42.8777,42.582,42.8777,1576.8556398219,0
+HYDB.US,D,20190111,000000,42.7521,42.7996,42.7521,42.7996,951.16740837975,0
+HYDB.US,D,20190114,000000,42.7788,42.7788,42.6976,42.6976,732.83355055825,0
+HYDB.US,D,20190115,000000,42.8223,42.8263,42.7956,42.8263,335.58722591081,0
+HYDB.US,D,20190116,000000,42.9935,42.9935,42.9371,42.9371,389.15988546887,0
+HYDB.US,D,20190117,000000,43.0815,43.0815,42.8847,43.0607,3804.669633519,0
+HYDB.US,D,20190118,000000,43.1547,43.1804,43.1438,43.1438,603.45052370107,0
+HYDB.US,D,20190122,000000,42.9875,42.9875,42.9875,42.9875,94.004855450921,0
+HYDB.US,D,20190123,000000,42.9667,42.9845,42.9667,42.9845,1621.3310553041,0
+HYDB.US,D,20190124,000000,42.9993,43.0726,42.9993,43.0726,445.76495971888,0
+HYDB.US,D,20190125,000000,43.1458,43.1725,43.1458,43.1646,1162.42563192,0
+HYDB.US,D,20190128,000000,43.127,43.127,43.0153,43.1053,1896.2699873756,0
+HYDB.US,D,20190129,000000,43.128,43.128,43.128,43.128,1.0108048973217,0
+HYDB.US,D,20190130,000000,43.226,43.4604,43.226,43.4178,2393.5859968579,0
+HYDB.US,D,20190131,000000,43.5969,43.5969,43.5218,43.5376,1005.7508728351,0
+HYDB.US,D,20190201,000000,43.503,43.5386,43.4298,43.4693,27333.175228476,0
+HYDB.US,D,20190204,000000,43.4842,43.589,43.4842,43.589,1604.1473720496,0
+HYDB.US,D,20190205,000000,43.7977,43.7977,43.7977,43.7977,205.19339415631,0
+HYDB.US,D,20190206,000000,43.7533,43.7741,43.7365,43.7493,1000.6968483485,0
+HYDB.US,D,20190207,000000,43.6009,43.6197,43.4584,43.5564,2304.6351658935,0
+HYDB.US,D,20190208,000000,43.592,43.592,43.592,43.592,51.551049763408,0
+HYDB.US,D,20190211,000000,43.5801,43.6335,43.5801,43.6128,2423.9101437775,0
+HYDB.US,D,20190212,000000,43.7977,43.8987,43.7809,43.8957,3150.6788649518,0
+HYDB.US,D,20190213,000000,43.9323,43.9323,43.8779,43.8819,5223.8397093587,0
+HYDB.US,D,20190214,000000,43.8729,43.8779,43.8265,43.8779,2176.2629439337,0
+HYDB.US,D,20190215,000000,44.0144,44.0144,43.9689,43.9689,1165.458046612,0
+HYDB.US,D,20190219,000000,43.9887,44.0243,43.9758,44.0055,5903.1006003589,0
+HYDB.US,D,20190220,000000,44.052,44.055,44.0174,44.0382,922.86487125474,0
+HYDB.US,D,20190221,000000,44.0421,44.059,43.9976,44.0095,3610.5950932332,0
+HYDB.US,D,20190222,000000,44.0876,44.0896,44.0688,44.0718,6461.0649036805,0
+HYDB.US,D,20190225,000000,44.1916,44.2064,44.1054,44.1332,1646.6011777371,0
+HYDB.US,D,20190226,000000,44.2064,44.2064,44.2064,44.2064,450.81898420549,0
+HYDB.US,D,20190227,000000,44.2064,44.2242,44.1698,44.1786,6815.8574226404,0
+HYDB.US,D,20190228,000000,44.1826,44.2064,44.149,44.149,29088.943335125,0
+HYDB.US,D,20190301,000000,44.2498,44.2954,44.2498,44.2816,460.92703317871,0
+HYDB.US,D,20190304,000000,44.1698,44.245,44.1698,44.241,596.37488941982,0
+HYDB.US,D,20190305,000000,44.232,44.2498,44.2094,44.2232,1449.4942227594,0
+HYDB.US,D,20190306,000000,44.152,44.152,44.0876,44.0876,2978.8420324071,0
+HYDB.US,D,20190307,000000,44.051,44.051,43.9966,44.0184,8043.9853728863,0
+HYDB.US,D,20190308,000000,43.8809,43.9689,43.8343,43.9689,743.95240442879,0
+HYDB.US,D,20190311,000000,44.1203,44.1203,44.06,44.1203,674.20686651359,0
+HYDB.US,D,20190312,000000,44.1322,44.2152,44.1322,44.1964,1662.7740560942,0
+HYDB.US,D,20190313,000000,44.2944,44.3399,44.2944,44.3023,326.48998183492,0
+HYDB.US,D,20190314,000000,44.2944,44.3132,44.2776,44.2776,552.91027883499,0
+HYDB.US,D,20190315,000000,44.2865,44.4398,44.2865,44.3933,4106.9002978182,0
+HYDB.US,D,20190318,000000,44.3587,44.3953,44.3548,44.3854,1641.5471532505,0
+HYDB.US,D,20190319,000000,44.3874,44.3874,44.3587,44.3765,743.95240442879,0
+HYDB.US,D,20190320,000000,44.3211,44.5705,44.3211,44.5397,5623.1076438008,0
+HYDB.US,D,20190321,000000,44.516,44.5319,44.516,44.5199,1326.1760252861,0
+HYDB.US,D,20190322,000000,44.3983,44.3983,44.3458,44.3458,277.97134676348,0
+HYDB.US,D,20190325,000000,44.3498,44.3983,44.3142,44.3983,980.48075040208,0
+HYDB.US,D,20190326,000000,44.4863,44.4863,44.4408,44.4408,507.42405845551,0
+HYDB.US,D,20190327,000000,44.4675,44.4715,44.4577,44.4715,846.04369905829,0
+HYDB.US,D,20190328,000000,44.5199,44.5339,44.4972,44.5339,1498.0128578308,0
+HYDB.US,D,20190329,000000,44.6119,44.6307,44.5753,44.5753,5942.5219913544,0
+HYDB.US,D,20190401,000000,44.703,44.7396,44.6951,44.7119,14417.1102505,0
+HYDB.US,D,20190402,000000,44.7297,44.7297,44.6525,44.7297,17489.957138358,0
+HYDB.US,D,20190403,000000,44.793,44.8227,44.7535,44.7535,1862.9134257639,0
+HYDB.US,D,20190404,000000,44.793,44.8494,44.793,44.8454,11278.561044316,0
+HYDB.US,D,20190405,000000,44.9592,44.9662,44.9186,44.9474,22608.673138395,0
+HYDB.US,D,20190408,000000,44.9374,44.9414,44.89,44.9414,1779.0166192862,0
+HYDB.US,D,20190409,000000,44.9394,44.9513,44.9048,44.9374,2868.6642985991,0
+HYDB.US,D,20190410,000000,45.0226,45.075,45.0126,45.0592,3542.8711651127,0
+HYDB.US,D,20190411,000000,45.0809,45.2392,45.0809,45.2392,14748.654256821,0
+HYDB.US,D,20190412,000000,45.2926,45.2926,45.1937,45.2392,1953.8858665229,0
+HYDB.US,D,20190415,000000,45.2362,45.2748,45.2362,45.2521,1243.2900237057,0
+HYDB.US,D,20190416,000000,45.2748,45.2797,45.2531,45.2531,6823.943861819,0
+HYDB.US,D,20190417,000000,45.2609,45.2609,45.2135,45.2224,4334.3313997156,0
+HYDB.US,D,20190418,000000,45.1927,45.256,45.1759,45.2085,5280.4447836087,0
+HYDB.US,D,20190422,000000,45.1759,45.1967,45.1759,45.1887,1229.1387551432,0
+HYDB.US,D,20190423,000000,45.2847,45.3381,45.2847,45.3381,5711.0476698678,0
+HYDB.US,D,20190424,000000,45.3015,45.3114,45.2135,45.2649,3471.1040174028,0
+HYDB.US,D,20190425,000000,45.2036,45.2847,45.1986,45.2649,3362.9478933894,0
+HYDB.US,D,20190426,000000,45.3481,45.3857,45.2847,45.3857,12784.660341325,0
+HYDB.US,D,20190429,000000,45.3569,45.3717,45.3183,45.3183,3856.2206832824,0
+HYDB.US,D,20190430,000000,45.3481,45.3569,45.3481,45.3569,7676.0523902612,0
+HYDB.US,D,20190501,000000,45.3569,45.3767,45.2649,45.2649,12176.155793137,0
+HYDB.US,D,20190502,000000,45.3015,45.3481,45.2797,45.3203,18044.889026988,0
+HYDB.US,D,20190503,000000,45.4479,45.4579,45.3669,45.4479,5917.2518689214,0
+HYDB.US,D,20190506,000000,45.256,45.4677,45.256,45.3975,12020.49183895,0
+HYDB.US,D,20190507,000000,45.2471,45.2471,45.1017,45.2016,3514.5686279877,0
+HYDB.US,D,20190508,000000,45.1284,45.2194,45.1284,45.1591,1522.2721753665,0
+HYDB.US,D,20190509,000000,45.0829,45.1284,45.0829,45.1116,3886.5448302021,0
+HYDB.US,D,20190510,000000,45.0265,45.2164,45.0265,45.2085,1142.2095339736,0
+HYDB.US,D,20190513,000000,44.9918,45.0048,44.8366,44.8366,2534.0878775856,0
+HYDB.US,D,20190514,000000,44.9266,45.0068,44.9266,44.9364,5625.1292535954,0
+HYDB.US,D,20190515,000000,44.9018,44.9542,44.9018,44.9542,1014.848116911,0
+HYDB.US,D,20190516,000000,45.0829,45.1116,45.0552,45.0552,7135.2717701941,0
+HYDB.US,D,20190517,000000,45.0106,45.1046,45.0076,45.0076,1400.9755876879,0
+HYDB.US,D,20190520,000000,45.0928,45.0928,44.79,44.9068,36056.421492363,0
+HYDB.US,D,20190521,000000,44.9542,45.0829,44.9542,45.0424,2392.5751919605,0
+HYDB.US,D,20190522,000000,45.0294,45.067,45.0096,45.067,1276.6465853173,0
+HYDB.US,D,20190523,000000,44.8692,44.886,44.7999,44.886,2329.9052883266,0
+HYDB.US,D,20190524,000000,44.892,44.892,44.79,44.8227,967.3402867369,0
+HYDB.US,D,20190528,000000,44.9166,44.9542,44.8534,44.8534,2966.7123736393,0
+HYDB.US,D,20190529,000000,44.7366,44.79,44.6673,44.7357,13868.243191254,0
+HYDB.US,D,20190530,000000,44.7821,44.8385,44.701,44.7594,5069.1865600685,0
+HYDB.US,D,20190531,000000,44.6269,44.6269,44.4438,44.4438,4885.2200687559,0
+HYDB.US,D,20190603,000000,44.5259,44.5417,44.517,44.517,1473.7535402951,0
+HYDB.US,D,20190604,000000,44.9048,44.9206,44.8454,44.9206,2873.7183230857,0
+HYDB.US,D,20190605,000000,44.9384,44.9474,44.8781,44.9474,3347.7858199296,0
+HYDB.US,D,20190606,000000,44.8949,45.0958,44.8949,44.9948,1367.6190260763,0
+HYDB.US,D,20190607,000000,45.1699,45.1967,45.1512,45.1512,1158.3824123307,0
+HYDB.US,D,20190610,000000,45.2303,45.2441,45.2303,45.2422,1021.9237511923,0
+HYDB.US,D,20190611,000000,45.3867,45.3867,45.2817,45.2817,3005.1229597375,0
+HYDB.US,D,20190612,000000,45.2975,45.2975,45.1512,45.1512,12889.784050647,0
+HYDB.US,D,20190613,000000,45.2521,45.2926,45.2521,45.2926,1437.3645639915,0
+HYDB.US,D,20190614,000000,45.3431,45.3431,45.3114,45.3243,565.03993760285,0
+HYDB.US,D,20190617,000000,45.3519,45.3519,45.2936,45.2936,1147.2635584602,0
+HYDB.US,D,20190618,000000,45.5548,45.5736,45.4637,45.5548,13161.690568026,0
+HYDB.US,D,20190619,000000,45.533,45.7626,45.533,45.7626,564.02913270553,0
+HYDB.US,D,20190620,000000,45.904,46.0138,45.904,46.0138,4860.9607512202,0
+HYDB.US,D,20190621,000000,45.8872,45.906,45.8862,45.8862,1037.0858246521,0
+HYDB.US,D,20190624,000000,45.9119,45.9386,45.8763,45.8763,923.87567615206,0
+HYDB.US,D,20190625,000000,45.7388,45.7586,45.713,45.713,1845.7297425095,0
+HYDB.US,D,20190626,000000,45.7596,45.7834,45.713,45.713,4272.672300979,0
+HYDB.US,D,20190627,000000,45.8684,45.8684,45.8022,45.8486,1055.2803128039,0
+HYDB.US,D,20190628,000000,45.8585,45.8872,45.8585,45.8812,103603.45875588,0
+HYDB.US,D,20190701,000000,46.1137,46.1137,45.9218,45.997,7465.8049716183,0
+HYDB.US,D,20190702,000000,46.0712,46.0801,46.0059,46.0475,14751.686671514,0
+HYDB.US,D,20190703,000000,46.1761,46.1761,46.1761,46.1761,233.49593128132,0
+HYDB.US,D,20190705,000000,46.0712,46.0712,45.9772,46.002,5473.5085189972,0
+HYDB.US,D,20190708,000000,46.0712,46.0801,46.0257,46.0257,437.67852054031,0
+HYDB.US,D,20190709,000000,45.9871,45.997,45.9772,45.9871,10755.9749124,0
+HYDB.US,D,20190710,000000,46.0969,46.1325,46.0316,46.0316,2119.6578696837,0
+HYDB.US,D,20190711,000000,46.0623,46.0623,45.9634,46.0158,3259.8457938626,0
+HYDB.US,D,20190712,000000,46.0257,46.0683,46.0227,46.0573,3055.6632046036,0
+HYDB.US,D,20190715,000000,46.1147,46.1247,46.0673,46.0712,8600.9388713106,0
+HYDB.US,D,20190716,000000,46.1049,46.1049,46.0089,46.0247,2033.7394534113,0
+HYDB.US,D,20190717,000000,46.0059,46.0623,45.9673,46.0158,4558.730086921,0
+HYDB.US,D,20190718,000000,46.0158,46.1899,45.9584,46.1899,2941.4422512062,0
+HYDB.US,D,20190719,000000,46.1801,46.1899,46.0861,46.0861,3145.6248404652,0
+HYDB.US,D,20190722,000000,46.1325,46.1999,46.1325,46.1999,346.70607978135,0
+HYDB.US,D,20190723,000000,46.2196,46.3353,46.2097,46.3126,6785.5332757208,0
+HYDB.US,D,20190724,000000,46.3838,46.4214,46.3838,46.3927,742.94159953147,0
+HYDB.US,D,20190725,000000,46.3136,46.3927,46.3136,46.369,1164.4472417146,0
+HYDB.US,D,20190726,000000,46.457,46.5392,46.457,46.5214,8213.8005956364,0
+HYDB.US,D,20190729,000000,46.5036,46.5124,46.4303,46.4531,16566.081462206,0
+HYDB.US,D,20190730,000000,46.368,46.4392,46.368,46.4392,1457.5806619379,0
+HYDB.US,D,20190731,000000,46.4669,46.5144,46.3561,46.3561,4055.3492480548,0
+HYDB.US,D,20190801,000000,46.4848,46.5322,46.3739,46.3819,6037.5376517027,0
+HYDB.US,D,20190802,000000,46.3561,46.3917,46.3561,46.3917,1338.305684054,0
+HYDB.US,D,20190805,000000,46.1039,46.1137,45.8407,45.906,5493.7246169436,0
+HYDB.US,D,20190806,000000,46.088,46.2077,46.0415,46.2077,1190.728169045,0
+HYDB.US,D,20190807,000000,45.9366,46.2731,45.9238,46.2731,4429.3470600638,0
+HYDB.US,D,20190808,000000,46.1791,46.3512,46.1791,46.3512,2542.1743167642,0
+HYDB.US,D,20190809,000000,46.3927,46.4115,46.2938,46.2938,4500.1034028763,0
+HYDB.US,D,20190812,000000,46.2731,46.2899,46.183,46.2077,9025.4769281857,0
+HYDB.US,D,20190813,000000,46.2641,46.4086,46.2641,46.4056,2528.0230482016,0
+HYDB.US,D,20190814,000000,46.1039,46.1137,46.0079,46.0079,7155.4878681405,0
+HYDB.US,D,20190815,000000,46.183,46.183,46.1691,46.1691,248.65800474115,0
+HYDB.US,D,20190816,000000,46.2543,46.3739,46.2543,46.3611,6558.1021738234,0
+HYDB.US,D,20190819,000000,46.5094,46.5154,46.5055,46.5154,1021.9237511923,0
+HYDB.US,D,20190820,000000,46.4946,46.4946,46.4244,46.4303,7480.9670450781,0
+HYDB.US,D,20190821,000000,46.555,46.6104,46.553,46.5778,4238.30493447,0
+HYDB.US,D,20190822,000000,46.5778,46.6342,46.5698,46.6154,3203.2407196126,0
+HYDB.US,D,20190823,000000,46.5698,46.6242,46.3848,46.3848,3371.034332568,0
+HYDB.US,D,20190826,000000,46.56,46.6886,46.56,46.6678,1366.608221179,0
+HYDB.US,D,20190827,000000,46.6708,46.7074,46.5916,46.6747,5794.9444763455,0
+HYDB.US,D,20190828,000000,46.7212,46.7726,46.7212,46.7726,542.80222986177,0
+HYDB.US,D,20190829,000000,46.9062,46.9259,46.8241,46.8241,3748.064559269,0
+HYDB.US,D,20190830,000000,46.8834,46.8834,46.7172,46.8399,1395.9215632013,0
+HYDB.US,D,20190903,000000,46.8191,46.8191,46.6826,46.737,2087.3121129694,0
+HYDB.US,D,20190904,000000,46.7845,46.8389,46.7538,46.8389,5158.1373910328,0
+HYDB.US,D,20190905,000000,46.9784,46.9784,46.9052,46.9052,7921.6779803104,0
+HYDB.US,D,20190906,000000,46.9557,46.9735,46.9557,46.9735,556.95349842427,0
+HYDB.US,D,20190909,000000,47.0061,47.0329,46.9745,47.0329,1898.2915971702,0
+HYDB.US,D,20190910,000000,46.9557,47.0961,46.9557,47.0427,8193.5844976899,0
+HYDB.US,D,20190911,000000,46.9596,47.0873,46.9596,47.0249,7516.3452164844,0
+HYDB.US,D,20190912,000000,47.0329,47.1169,47.0289,47.0773,3184.0354265634,0
+HYDB.US,D,20190913,000000,47.0507,47.0704,46.9981,47.0131,6937.154010319,0
+HYDB.US,D,20190916,000000,47.0427,47.0902,47.0427,47.0902,533.70498578587,0
+HYDB.US,D,20190917,000000,47.0635,47.1297,47.0209,47.1297,3091.0413760098,0
+HYDB.US,D,20190918,000000,47.0704,47.1397,47.0704,47.1377,552.91027883499,0
+HYDB.US,D,20190919,000000,47.1258,47.1842,47.0971,47.0971,5738.3394020955,0
+HYDB.US,D,20190920,000000,47.0873,47.1743,47.0873,47.1426,2613.941464474,0
+HYDB.US,D,20190923,000000,47.1743,47.204,47.1347,47.1446,1569.7800055406,0
+HYDB.US,D,20190924,000000,47.1802,47.2119,47.1169,47.1169,1920.5293049113,0
+HYDB.US,D,20190925,000000,47.0873,47.1941,47.0417,47.1337,5182.3967085685,0
+HYDB.US,D,20190926,000000,47.0961,47.1436,47.0892,47.0892,8350.2592567748,0
+HYDB.US,D,20190927,000000,47.0961,47.1051,47.0605,47.0605,4070.5113215146,0
+HYDB.US,D,20190930,000000,47.1159,47.1545,47.106,47.106,15659.389469308,0
+HYDB.US,D,20191001,000000,47.1733,47.1733,47.0387,47.0387,7295.9897488682,0
+HYDB.US,D,20191002,000000,47.0061,47.0151,46.8498,46.8508,8764.6892646767,0
+HYDB.US,D,20191003,000000,46.8825,46.9487,46.6954,46.8785,12015.437814464,0
+HYDB.US,D,20191004,000000,46.9151,47.0239,46.9151,47.0239,425.54886177245,0
+HYDB.US,D,20191007,000000,46.9587,47.0329,46.9101,46.9587,16585.286755255,0
+HYDB.US,D,20191008,000000,46.8181,46.9299,46.8181,46.8191,12133.70198745,0
+HYDB.US,D,20191009,000000,46.9487,47.0329,46.9299,46.9873,7633.5985845737,0
+HYDB.US,D,20191010,000000,47.0516,47.0873,46.9953,47.016,4043.2195892869,0
+HYDB.US,D,20191011,000000,47.1169,47.2139,47.1169,47.1595,2586.6497322463,0
+HYDB.US,D,20191014,000000,47.203,47.2139,47.1842,47.1842,1546.5314929022,0
+HYDB.US,D,20191015,000000,47.106,47.289,47.106,47.2386,13106.096298673,0
+HYDB.US,D,20191016,000000,47.2604,47.3494,47.2277,47.3019,4357.579912354,0
+HYDB.US,D,20191017,000000,47.3602,47.4078,47.3019,47.3722,25734.081880914,0
+HYDB.US,D,20191018,000000,47.3504,47.4048,47.3405,47.3405,4476.8548902379,0
+HYDB.US,D,20191021,000000,47.3504,47.3998,47.3306,47.3998,13468.975256812,0
+HYDB.US,D,20191022,000000,47.3504,47.385,47.3306,47.3454,2424.9209486748,0
+HYDB.US,D,20191023,000000,47.3652,47.3958,47.3504,47.3602,6470.1621477564,0
+HYDB.US,D,20191024,000000,47.4078,47.4266,47.4078,47.4266,448.79737441085,0
+HYDB.US,D,20191025,000000,47.5028,47.5038,47.4622,47.5038,2289.4730924337,0
+HYDB.US,D,20191028,000000,47.5384,47.5582,47.5146,47.5384,5456.3248357427,0
+HYDB.US,D,20191029,000000,47.4908,47.5482,47.4532,47.481,6697.5932496538,0
+HYDB.US,D,20191030,000000,47.5008,47.5008,47.4166,47.4444,4205.9591777557,0
+HYDB.US,D,20191031,000000,47.4622,47.4622,47.2683,47.3078,5935.4463570732,0
+HYDB.US,D,20191101,000000,47.4128,47.4414,47.39,47.4414,8442.2425024311,0
+HYDB.US,D,20191104,000000,47.568,47.568,47.4542,47.4978,8832.4131927973,0
+HYDB.US,D,20191105,000000,47.4176,47.4374,47.4018,47.4196,5589.7510821892,0
+HYDB.US,D,20191106,000000,47.472,47.472,47.4186,47.4186,1328.1976350808,0
+HYDB.US,D,20191107,000000,47.5008,47.5067,47.4048,47.4296,4014.9170521619,0
+HYDB.US,D,20191108,000000,47.4622,47.4622,47.39,47.4276,3149.6680600545,0
+HYDB.US,D,20191111,000000,47.3612,47.38,47.3612,47.38,485.18635071443,0
+HYDB.US,D,20191112,000000,47.4454,47.4454,47.3702,47.3752,2040.8150876926,0
+HYDB.US,D,20191113,000000,47.292,47.3019,47.203,47.2653,33705.289301193,0
+HYDB.US,D,20191114,000000,47.2129,47.2495,47.2129,47.2228,2953.5719099741,0
+HYDB.US,D,20191115,000000,47.3118,47.3118,47.2574,47.2772,13937.98872917,0
+HYDB.US,D,20191118,000000,47.3019,47.3019,47.2267,47.2267,3550.9576042912,0
+HYDB.US,D,20191119,000000,47.1149,47.1149,47.0091,47.0091,2648.3088309829,0
+HYDB.US,D,20191120,000000,46.9765,47.0595,46.9389,46.9437,4481.9089147245,0
+HYDB.US,D,20191121,000000,46.9279,46.9725,46.9141,46.922,1987.2424281345,0
+HYDB.US,D,20191122,000000,47.0417,47.0417,46.9765,46.9765,25730.038661325,0
+HYDB.US,D,20191125,000000,47.1436,47.1436,47.0595,47.1229,3382.1531864385,0
+HYDB.US,D,20191126,000000,47.0595,47.2119,47.0595,47.1179,12509.721409253,0
+HYDB.US,D,20191127,000000,47.1832,47.2267,47.1248,47.2267,2661.4492946481,0
+HYDB.US,D,20191129,000000,47.2485,47.2485,47.1693,47.1693,2286.4406777418,0
+HYDB.US,D,20191202,000000,47.2406,47.2406,47.0951,47.1307,736.87677014754,0
+HYDB.US,D,20191203,000000,47.0031,47.1149,46.9943,47.1109,5959.7056746089,0
+HYDB.US,D,20191204,000000,47.1119,47.203,47.1051,47.1674,6079.9914573902,0
+HYDB.US,D,20191205,000000,47.1891,47.2752,47.1891,47.2524,1690.0657883219,0
+HYDB.US,D,20191206,000000,47.3128,47.3414,47.2574,47.3178,17801.285046733,0
+HYDB.US,D,20191209,000000,47.3168,47.3414,47.288,47.3039,1629.4174944826,0
+HYDB.US,D,20191210,000000,47.3246,47.3692,47.3246,47.3692,1044.1614589333,0
+HYDB.US,D,20191211,000000,47.4186,47.5018,47.391,47.5018,3544.8927749073,0
+HYDB.US,D,20191212,000000,47.5878,47.6521,47.5018,47.6066,16117.284087795,0
+HYDB.US,D,20191213,000000,47.5779,47.6719,47.5779,47.6462,9934.190530878,0
+HYDB.US,D,20191216,000000,47.6917,47.7579,47.6818,47.7491,3148.6572551572,0
+HYDB.US,D,20191217,000000,47.7541,47.8421,47.7541,47.7777,3371.034332568,0
+HYDB.US,D,20191218,000000,47.8233,47.9559,47.8233,47.9153,2906.0640798,0
+HYDB.US,D,20191219,000000,47.9944,48.0597,47.9479,47.9954,19287.168245796,0
+HYDB.US,D,20191220,000000,48.0033,48.1032,48.0033,48.0083,2975.8096177152,0
+HYDB.US,D,20191223,000000,48.0013,48.0597,48.0013,48.0112,5060.0893159926,0
+HYDB.US,D,20191224,000000,48.0033,48.0419,48.0033,48.0122,526.62935150462,0
+HYDB.US,D,20191226,000000,48.1082,48.1082,48.0795,48.0993,1580.8988594112,0
+HYDB.US,D,20191227,000000,48.0983,48.128,48.0597,48.0934,7755.9059771496,0
+HYDB.US,D,20191230,000000,48.0696,48.1369,48.0498,48.127,14648.584571987,0
+HYDB.US,D,20191231,000000,48.1181,48.1468,48.1012,48.1468,6402.4382196358,0
+HYDB.US,D,20200102,000000,48.1844,48.223,48.1744,48.2072,4328.2665703316,0
+HYDB.US,D,20200103,000000,48.1656,48.1656,48.1181,48.1369,4612.3027464791,0
+HYDB.US,D,20200106,000000,48.2032,48.2318,48.1794,48.213,4930.7062891354,0
+HYDB.US,D,20200107,000000,48.2586,48.2586,48.1982,48.213,6830.0086912029,0
+HYDB.US,D,20200108,000000,48.227,48.305,48.213,48.213,1669.8496903755,0
+HYDB.US,D,20200109,000000,48.2526,48.3358,48.2526,48.3358,1071.453191161,0
+HYDB.US,D,20200110,000000,48.3436,48.3436,48.306,48.308,4034.122345211,0
+HYDB.US,D,20200113,000000,48.3644,48.3931,48.306,48.3496,3608.5734834386,0
+HYDB.US,D,20200114,000000,48.3743,48.4416,48.316,48.316,16269.91562729,0
+HYDB.US,D,20200115,000000,48.4505,48.4505,48.4119,48.4198,3263.8890134519,0
+HYDB.US,D,20200116,000000,48.5158,48.5158,48.4129,48.4861,6962.4241327521,0
+HYDB.US,D,20200117,000000,48.5435,48.5435,48.4218,48.4218,3637.8868254609,0
+HYDB.US,D,20200121,000000,48.4891,48.4891,48.3258,48.3258,18203.585395867,0
+HYDB.US,D,20200122,000000,48.4139,48.4604,48.3842,48.403,23747.850257677,0
+HYDB.US,D,20200123,000000,48.3595,48.3595,48.306,48.318,2789.821516608,0
+HYDB.US,D,20200124,000000,48.3041,48.3041,48.1744,48.1744,3789.5075600592,0
+HYDB.US,D,20200127,000000,47.7945,47.9371,47.7945,47.8263,4260.5426422111,0
+HYDB.US,D,20200128,000000,48.0627,48.1468,48.0498,48.0914,12539.034751276,0
+HYDB.US,D,20200129,000000,48.1468,48.1468,48.0528,48.0528,1178.5985102771,0
+HYDB.US,D,20200130,000000,47.9677,48.0924,47.9083,48.0924,4056.3600529521,0
+HYDB.US,D,20200131,000000,47.9707,48.2408,47.9381,47.9381,17063.397471688,0
+HYDB.US,D,20200203,000000,47.8371,47.8777,47.6818,47.7709,6986.6834502878,0
+HYDB.US,D,20200204,000000,47.9479,47.9479,47.8807,47.9371,11850.6766162,0
+HYDB.US,D,20200205,000000,48.0785,48.0884,48.035,48.0518,4465.7360363674,0
+HYDB.US,D,20200206,000000,48.0538,48.1518,48.0538,48.1388,3021.2958380946,0
+HYDB.US,D,20200207,000000,48.0766,48.1181,48.0766,48.0864,7306.0977978415,0
+HYDB.US,D,20200210,000000,48.1518,48.1844,48.1369,48.1636,3865.3179273583,0
+HYDB.US,D,20200211,000000,48.3189,48.3258,48.2684,48.305,3259.8457938626,0
+HYDB.US,D,20200212,000000,48.3832,48.4861,48.3545,48.4841,3148.6572551572,0
+HYDB.US,D,20200213,000000,48.4505,48.4871,48.4129,48.4406,4064.4464921307,0
+HYDB.US,D,20200214,000000,48.4535,48.4535,48.3842,48.4307,1232.1711698352,0
+HYDB.US,D,20200218,000000,48.3842,48.4604,48.3842,48.4396,5853.5711603901,0
+HYDB.US,D,20200219,000000,48.4752,48.5336,48.4683,48.497,7827.6731248595,0
+HYDB.US,D,20200220,000000,48.4119,48.499,48.4119,48.499,3615.6491177198,0
+HYDB.US,D,20200221,000000,48.4119,48.4871,48.4119,48.4861,11579.780903717,0
+HYDB.US,D,20200224,000000,48.0696,48.125,47.9657,48.0409,7167.6175269084,0
+HYDB.US,D,20200225,000000,48.2586,48.2586,47.757,47.757,4974.1708997202,0
+HYDB.US,D,20200226,000000,47.8658,47.8885,47.6709,47.8885,4375.7744005058,0
+HYDB.US,D,20200227,000000,47.3978,47.567,47.2129,47.2129,7575.9827054264,0
+HYDB.US,D,20200228,000000,46.4472,47.4156,46.4472,47.3484,22631.921651034,0
+HYDB.US,D,20200302,000000,47.0733,47.5067,47.0081,47.5067,5681.7343278454,0
+HYDB.US,D,20200303,000000,47.5096,47.6986,47.2089,47.382,4959.0088262604,0
+HYDB.US,D,20200304,000000,47.6669,47.9281,47.6244,47.9015,7248.4819186941,0
+HYDB.US,D,20200305,000000,47.4918,47.6709,47.2544,47.3464,3533.7739210368,0
+HYDB.US,D,20200306,000000,46.7608,46.8983,46.5728,46.8973,13790.41121416,0
+HYDB.US,D,20200309,000000,44.3716,45.0354,44.334,44.9434,21418.955774247,0
+HYDB.US,D,20200310,000000,45.5568,45.6715,45.1492,45.6508,18059.04029555,0
+HYDB.US,D,20200311,000000,45.0344,45.0344,44.4547,44.5427,3888.5664399967,0
+HYDB.US,D,20200312,000000,42.6244,43.6316,38.6286,42.661,71935.952127696,0
+HYDB.US,D,20200313,000000,42.8233,43.9986,42.6046,43.9986,5199.580391823,0
+HYDB.US,D,20200316,000000,40.8506,42.2099,40.5093,41.3651,5536.1784226311,0
+HYDB.US,D,20200317,000000,41.1543,41.6371,39.7327,39.7327,19917.910501725,0
+HYDB.US,D,20200318,000000,40.724,40.724,39.0847,39.4942,9077.0279779491,0
+HYDB.US,D,20200319,000000,39.4754,39.6891,38.8581,39.1104,4876.12282468,0
+HYDB.US,D,20200320,000000,38.7404,39.1906,38.1459,38.1459,5472.4977140998,0
+HYDB.US,D,20200323,000000,38.4555,38.4555,37.6532,37.851,15063.014579889,0
+HYDB.US,D,20200324,000000,38.6722,38.9333,38.2507,38.9333,5413.8710300552,0
+HYDB.US,D,20200325,000000,39.6357,39.9761,38.8483,38.8483,11547.435147004,0
+HYDB.US,D,20200326,000000,39.5516,40.8783,39.5516,40.8407,5374.4496390596,0
+HYDB.US,D,20200327,000000,40.9852,41.4581,40.7814,41.096,4174.6242259387,0
+HYDB.US,D,20200330,000000,41.3077,41.9616,41.3077,41.9616,5146.0077322649,0
+HYDB.US,D,20200331,000000,41.5807,41.7142,41.4581,41.6569,4338.3746193049,0
+HYDB.US,D,20200401,000000,41.5045,41.5045,40.7883,41,6242.731045859,0
+HYDB.US,D,20200402,000000,40.7883,41.1801,40.7784,41.1058,4537.5031840772,0
+HYDB.US,D,20200403,000000,41.3749,41.4373,40.4648,40.9288,2904.0424700053,0
+HYDB.US,D,20200406,000000,41.1741,41.1741,41.0594,41.1514,983.51316509404,0
+HYDB.US,D,20200407,000000,41.6747,41.8488,41.0277,41.0277,4021.9926864432,0
+HYDB.US,D,20200408,000000,42.2663,42.2663,41.3433,42.0427,2252.0733112328,0
+HYDB.US,D,20200409,000000,44.1568,44.1568,42.7066,43.5494,8601.9496762079,0
+HYDB.US,D,20200413,000000,42.9549,43.5079,42.9549,43.5079,1195.7821935316,0
+HYDB.US,D,20200414,000000,43.8907,44.1084,43.6929,43.9571,3074.8684976527,0
+HYDB.US,D,20200415,000000,43.5841,43.6989,43.3268,43.494,2178.2845537283,0
+HYDB.US,D,20200416,000000,43.4337,43.958,43.4337,43.6523,1273.6141706254,0
+HYDB.US,D,20200417,000000,43.9521,43.9956,43.3506,43.9323,11776.887858695,0
+HYDB.US,D,20200420,000000,43.6989,43.6989,43.6632,43.6989,820.77357662524,0
+HYDB.US,D,20200421,000000,42.8777,43.2685,42.7639,43.0637,6972.5321817253,0
+HYDB.US,D,20200422,000000,43.0687,43.1715,43.0033,43.1715,944.0917740985,0
+HYDB.US,D,20200423,000000,43.0489,43.412,42.9925,42.9925,769.22252686184,0
+HYDB.US,D,20200424,000000,42.8876,42.9835,42.7916,42.8104,6090.0995063634,0
+HYDB.US,D,20200427,000000,42.6393,42.9153,42.6393,42.8727,2215.6843349292,0
+HYDB.US,D,20200428,000000,42.9351,42.9351,42.8777,42.8866,217.32305292417,0
+HYDB.US,D,20200429,000000,43.1557,43.1775,42.9835,43.1775,2101.4633815319,0
+HYDB.US,D,20200430,000000,42.9647,43.4506,42.7352,43.4506,3336.666966059,0
+HYDB.US,D,20200501,000000,42.9549,42.9935,42.5522,42.9935,1024.9561658842,0
+HYDB.US,D,20200504,000000,42.5344,42.7699,42.5344,42.7313,1331.2300497727,0
+HYDB.US,D,20200505,000000,43.1161,43.1161,42.755,42.849,1079.5396303396,0
+HYDB.US,D,20200506,000000,42.6888,43.0953,42.6888,42.8233,2367.3050695275,0
+HYDB.US,D,20200507,000000,42.9806,42.9806,42.9499,42.9499,541.79142496445,0
+HYDB.US,D,20200508,000000,43.0489,43.3466,43.0489,43.2269,1477.7967598844,0
+HYDB.US,D,20200511,000000,43.0637,43.403,43.0637,43.317,1346.3921232325,0
+HYDB.US,D,20200512,000000,43.4802,43.4802,43.1508,43.1508,608.50454818768,0
+HYDB.US,D,20200513,000000,42.7264,42.9499,42.7264,42.9499,792.47103950024,0
+HYDB.US,D,20200514,000000,42.9351,42.9351,42.8649,42.8649,719.69308689307,0
+HYDB.US,D,20200515,000000,42.7115,42.7916,42.6106,42.7916,2209.6195055453,0
+HYDB.US,D,20200518,000000,43.0133,43.3654,42.9747,43.2922,1775.9842045943,0
+HYDB.US,D,20200519,000000,43.2269,43.5643,43.2269,43.3971,2813.0700292464,0
+HYDB.US,D,20200520,000000,43.5841,43.8343,43.5742,43.8343,3571.1737022377,0
+HYDB.US,D,20200521,000000,43.6039,44.0412,43.6039,43.9808,887.48669984848,0
+HYDB.US,D,20200522,000000,43.8423,44.2252,43.8423,44.2252,15624.011297902,0
+HYDB.US,D,20200526,000000,44.1866,44.424,44.1866,44.424,1285.7438293932,0
+HYDB.US,D,20200527,000000,44.5348,44.7198,44.5348,44.7198,1093.6908989021,0
+HYDB.US,D,20200528,000000,44.7129,45.0068,44.7,44.7198,8127.882179364,0
+HYDB.US,D,20200529,000000,44.793,44.882,44.6337,44.7099,2737.2596619472,0
+HYDB.US,D,20200601,000000,44.7287,44.7287,44.5091,44.6189,3701.5675339922,0
+HYDB.US,D,20200602,000000,44.6813,45.1403,44.6337,45.0404,6976.5754013146,0
+HYDB.US,D,20200603,000000,45.6834,45.6834,45.5281,45.5864,557.96430332159,0
+HYDB.US,D,20200604,000000,45.3985,45.6933,45.3985,45.5211,2323.8404589427,0
+HYDB.US,D,20200605,000000,46.0376,46.1791,45.7318,45.903,4639.5944787067,0
+HYDB.US,D,20200608,000000,46.0851,46.2335,46.0465,46.2335,2126.7335039649,0
+HYDB.US,D,20200609,000000,46.1305,46.1593,45.8416,45.9456,2139.8739676301,0
+HYDB.US,D,20200610,000000,45.7872,46.0653,45.7566,45.7566,2781.7350774294,0
+HYDB.US,D,20200611,000000,45.3213,45.3213,44.6239,44.7159,5282.4663934034,0
+HYDB.US,D,20200612,000000,45.1779,45.2155,45.1779,45.2155,369.95459241975,0
+HYDB.US,D,20200615,000000,44.8435,45.2956,44.8435,45.169,1306.970732237,0
+HYDB.US,D,20200616,000000,45.6537,45.9327,45.4073,45.7694,5346.1471019346,0
+HYDB.US,D,20200617,000000,45.8446,45.8812,45.631,45.631,1679.9577393487,0
+HYDB.US,D,20200618,000000,45.9218,45.9406,45.6161,45.723,3065.7712535768,0
+HYDB.US,D,20200619,000000,45.6537,45.6537,45.5785,45.5785,1939.7345979604,0
+HYDB.US,D,20200622,000000,45.5963,45.8842,45.4737,45.6399,1690.0657883219,0
+HYDB.US,D,20200623,000000,45.7942,45.7972,45.5133,45.6013,1433.3213444022,0
+HYDB.US,D,20200624,000000,45.35,45.5399,45.3213,45.3451,2005.4369162863,0
+HYDB.US,D,20200625,000000,45.6537,45.6537,45.3401,45.4301,4849.8418973497,0
+HYDB.US,D,20200626,000000,45.3213,45.3213,45.0018,45.0018,10602.332568008,0
+HYDB.US,D,20200629,000000,45.0819,45.0819,44.1964,44.6951,143191.63255949,0
+HYDB.US,D,20200630,000000,44.8395,44.9572,44.6911,44.882,13223.349666763,0
+HYDB.US,D,20200701,000000,46.9537,46.9537,44.9008,44.9682,10185.880950311,0
+HYDB.US,D,20200702,000000,45.1116,45.4381,45.1116,45.1828,13135.409640696,0
+HYDB.US,D,20200706,000000,45.2639,45.4381,45.2461,45.3183,11823.384883972,0
+HYDB.US,D,20200707,000000,45.4311,45.5053,45.3915,45.3915,1169.5012662012,0
+HYDB.US,D,20200708,000000,45.6201,45.6201,45.3915,45.5142,2336.9809226078,0
+HYDB.US,D,20200709,000000,45.6102,45.6102,45.2135,45.4479,2377.4131185007,0
+HYDB.US,D,20200710,000000,45.534,45.534,45.3361,45.4054,2551.27156084,0
+HYDB.US,D,20200713,000000,45.6765,45.727,45.1848,45.1848,5192.5047575417,0
+HYDB.US,D,20200714,000000,45.2174,45.6478,45.2174,45.5538,1509.1317117013,0
+HYDB.US,D,20200715,000000,45.6003,45.8348,45.6003,45.8348,1394.910758304,0
+HYDB.US,D,20200716,000000,45.6676,45.9466,45.6676,45.8644,8567.582309699,0
+HYDB.US,D,20200717,000000,45.8932,46.0336,45.7467,45.901,5830.3226477517,0
+HYDB.US,D,20200720,000000,45.908,46.1464,45.908,46.0633,27771.864553915,0
+HYDB.US,D,20200721,000000,46.4066,46.55,46.0524,46.2997,22607.662333497,0
+HYDB.US,D,20200722,000000,46.3492,46.6094,46.2819,46.6094,20151.406433006,0
+HYDB.US,D,20200723,000000,46.369,46.5263,46.1959,46.3621,2761.518979483,0
+HYDB.US,D,20200724,000000,46.646,46.646,46.4738,46.5174,1728.4763744202,0
+HYDB.US,D,20200727,000000,46.7132,46.7132,46.457,46.457,11244.193677807,0
+HYDB.US,D,20200728,000000,46.4541,46.7894,46.4541,46.5332,6762.2847630824,0
+HYDB.US,D,20200729,000000,46.5798,46.8943,46.5798,46.8943,10479.014370535,0
+HYDB.US,D,20200730,000000,46.7291,46.9665,46.7291,46.829,1669.8496903755,0
+HYDB.US,D,20200731,000000,46.8864,47.1486,46.8666,47.1486,3843.0802196172,0
+HYDB.US,D,20200803,000000,47.0021,47.0021,46.8518,46.9151,1333.2516595674,0
+HYDB.US,D,20200804,000000,47.0783,47.2604,46.9823,47.0101,800.55747867881,0
+HYDB.US,D,20200805,000000,47.1377,47.1377,46.8864,47.0199,3507.4929937064,0
+HYDB.US,D,20200806,000000,47.0961,47.2435,47.0111,47.1446,4555.697672229,0
+HYDB.US,D,20200807,000000,47.1347,47.2139,47.0091,47.1792,1488.9156137549,0
+HYDB.US,D,20200810,000000,47.2692,47.3168,47.1545,47.2336,6577.3074668725,0
+HYDB.US,D,20200811,000000,47.2336,47.3266,46.9101,46.9101,4604.2163073005,0
+HYDB.US,D,20200812,000000,47.1347,47.2782,47.1347,47.1347,3848.1342441038,0
+HYDB.US,D,20200813,000000,47.1159,47.1159,46.7993,46.8676,2090.3445276613,0
+HYDB.US,D,20200814,000000,47.0299,47.0299,46.8191,46.8191,1993.3072575185,0
+HYDB.US,D,20200817,000000,46.7044,46.8715,46.7044,46.8715,7428.4051904174,0
+HYDB.US,D,20200818,000000,46.9537,46.9735,46.7528,46.8439,2393.5859968579,0
+HYDB.US,D,20200819,000000,46.9635,47.0001,46.8765,46.8874,3396.304455001,0
+HYDB.US,D,20200820,000000,46.9913,47.0199,46.9003,47.0021,2849.45900555,0
+HYDB.US,D,20200821,000000,46.8715,47.1545,46.8349,46.9537,5208.6776358989,0
+HYDB.US,D,20200824,000000,47.0189,47.0783,46.9349,47.0585,1476.785954987,0
+HYDB.US,D,20200825,000000,47.1644,47.1644,47.0733,47.1446,550.88866904034,0
+HYDB.US,D,20200826,000000,47.2524,47.2604,47.0961,47.2336,7887.3106138015,0
+HYDB.US,D,20200827,000000,47.0199,47.3652,47.0021,47.2475,639.83950000465,0
+HYDB.US,D,20200828,000000,47.1446,47.3454,46.9923,47.199,47865.655107774,0
+HYDB.US,D,20200831,000000,47.2524,47.3554,47.2524,47.3058,2842.3833712687,0
+HYDB.US,D,20200901,000000,47.0961,47.1347,46.8953,47.0873,3252.7701595813,0
+HYDB.US,D,20200902,000000,46.9923,47.204,46.9923,47.1159,7072.6018665601,0
+HYDB.US,D,20200903,000000,47.2435,47.2435,46.925,46.925,6859.3220332253,0
+HYDB.US,D,20200904,000000,47.395,47.395,46.5402,47.1733,11492.851682548,0
+HYDB.US,D,20200908,000000,46.925,46.9635,46.646,46.9349,12072.042888713,0
+HYDB.US,D,20200909,000000,46.9823,47.1446,46.9823,47.1159,4391.9472788629,0
+HYDB.US,D,20200910,000000,47.2692,47.2692,46.9923,47.0299,4092.7490292557,0
+HYDB.US,D,20200911,000000,46.6371,47.106,46.6371,47.0111,1682.9901540407,0
+HYDB.US,D,20200914,000000,47.2692,47.2692,46.9379,47.0021,5128.8240490105,0
+HYDB.US,D,20200915,000000,47.0635,47.1347,47.0635,47.0773,1058.3127274959,0
+HYDB.US,D,20200916,000000,47.2139,47.3652,47.1911,47.1911,9070.9631485652,0
+HYDB.US,D,20200917,000000,47.204,47.4246,47.1229,47.2604,12702.785144642,0
+HYDB.US,D,20200918,000000,47.1545,47.1743,47.106,47.1495,7103.9368183771,0
+HYDB.US,D,20200921,000000,47.0585,47.0585,46.7618,46.8755,10022.130556945,0
+HYDB.US,D,20200922,000000,46.9052,46.9052,46.7578,46.7618,7226.244210953,0
+HYDB.US,D,20200923,000000,46.5994,46.6371,46.2918,46.3591,1150.2959731521,0
+HYDB.US,D,20200924,000000,46.0712,46.365,46.0712,46.2374,12416.727358701,0
+HYDB.US,D,20200925,000000,46.3957,46.4442,46.3917,46.3917,709.58503791985,0
+HYDB.US,D,20200928,000000,46.5896,46.6174,46.464,46.5263,1711.2926911657,0
+HYDB.US,D,20200929,000000,46.5214,46.547,46.5124,46.5124,1376.7162701522,0
+HYDB.US,D,20200930,000000,46.6559,46.6559,46.6124,46.6124,562.00752291088,0
+HYDB.US,D,20201001,000000,46.6371,46.8577,46.6371,46.8201,2131.7875284515,0
+HYDB.US,D,20201002,000000,46.6222,46.83,46.6222,46.7776,2199.5114565721,0
+HYDB.US,D,20201005,000000,47.0121,47.0803,47.0121,47.0269,72248.290840968,0
+HYDB.US,D,20201006,000000,47.0803,47.2168,46.9655,46.9793,5070.1973649658,0
+HYDB.US,D,20201007,000000,47.2812,47.3692,47.2,47.296,4385.882449479,0
+HYDB.US,D,20201008,000000,47.4286,47.4662,47.3207,47.3742,4651.7241374746,0
+HYDB.US,D,20201009,000000,47.5038,47.5136,47.3692,47.4098,5763.6095245285,0
+HYDB.US,D,20201012,000000,47.7075,47.8035,47.566,47.7174,9483.3715466725,0
+HYDB.US,D,20201013,000000,47.6877,47.6877,47.5334,47.6413,1171.5228759959,0
+HYDB.US,D,20201014,000000,47.6679,47.6679,47.4334,47.5038,6386.2653412787,0
+HYDB.US,D,20201015,000000,47.4958,47.5809,47.4137,47.4662,5096.4782922962,0
+HYDB.US,D,20201016,000000,47.389,47.6007,47.389,47.4532,6701.6364692431,0
+HYDB.US,D,20201019,000000,47.5631,47.572,47.4354,47.4354,6738.0254455467,0
+HYDB.US,D,20201020,000000,47.6007,47.6977,47.5136,47.5136,2632.1359526258,0
+HYDB.US,D,20201021,000000,47.6007,47.7075,47.5334,47.5334,4667.8970158317,0
+HYDB.US,D,20201022,000000,47.5038,47.7174,47.5038,47.6581,2491.6340718981,0
+HYDB.US,D,20201023,000000,47.6779,47.7174,47.6056,47.6927,2759.4973696883,0
+HYDB.US,D,20201026,000000,47.6977,47.6977,47.4088,47.4612,6369.0816580242,0
+HYDB.US,D,20201027,000000,47.5908,47.5908,47.4384,47.4384,452.84059400013,0
+HYDB.US,D,20201028,000000,47.1674,47.2455,46.9843,47.2069,9658.2407939091,0
+HYDB.US,D,20201029,000000,47.2544,47.3108,47.1683,47.2317,3975.4956611664,0
+HYDB.US,D,20201030,000000,47.1674,47.2633,47.0763,47.2069,7336.4219447611,0
+HYDB.US,D,20201102,000000,47.1179,47.1179,46.8488,47.0299,7405.156677779,0
+HYDB.US,D,20201103,000000,47.197,47.2633,47.1179,47.2633,4665.8754060371,0
+HYDB.US,D,20201104,000000,47.5038,47.6977,47.5008,47.5858,3661.1353380993,0
+HYDB.US,D,20201105,000000,47.755,48.034,47.6689,47.8233,10516.414151736,0
+HYDB.US,D,20201106,000000,47.8123,47.9588,47.8123,47.9489,4193.8295189879,0
+HYDB.US,D,20201109,000000,48.3229,48.6137,48.3229,48.3921,6427.7083420689,0
+HYDB.US,D,20201110,000000,48.4772,48.5841,48.4169,48.4317,8884.975047458,0
+HYDB.US,D,20201111,000000,48.3724,48.4891,48.3426,48.3426,7880.2349795202,0
+HYDB.US,D,20201112,000000,48.3822,48.3921,48.0825,48.0825,10955.103477173,0
+HYDB.US,D,20201113,000000,48.0954,48.2556,48.0954,48.214,8037.9205435024,0
+HYDB.US,D,20201116,000000,48.3724,48.4594,48.2556,48.3624,22816.898947243,0
+HYDB.US,D,20201117,000000,48.3822,48.3921,48.308,48.3526,7637.641804163,0
+HYDB.US,D,20201118,000000,48.3921,48.4772,48.3624,48.3674,6022.3755782429,0
+HYDB.US,D,20201119,000000,48.313,48.6137,48.313,48.5899,4035.1331501083,0
+HYDB.US,D,20201120,000000,48.497,48.5445,48.4772,48.5128,4472.8116706487,0
+HYDB.US,D,20201123,000000,48.6237,48.6237,48.5445,48.5741,6983.6510355958,0
+HYDB.US,D,20201124,000000,48.8185,48.8947,48.681,48.8344,10700.380643047,0
+HYDB.US,D,20201125,000000,48.8442,48.8729,48.7958,48.8729,4574.9029652781,0
+HYDB.US,D,20201127,000000,48.9708,48.9708,48.869,48.9076,1700.1738372951,0
+HYDB.US,D,20201130,000000,48.9056,48.9274,48.8344,48.9274,8787.9377773151,0
+HYDB.US,D,20201201,000000,48.7483,48.8442,48.6563,48.7591,20295.951533323,0
+HYDB.US,D,20201202,000000,48.8729,48.9946,48.8205,48.8878,10716.553521405,0
+HYDB.US,D,20201203,000000,48.9679,49.1242,48.9679,49.0046,4141.2676643271,0
+HYDB.US,D,20201204,000000,49.1618,49.1727,49.0797,49.1341,3922.9338065056,0
+HYDB.US,D,20201207,000000,49.1094,49.2014,49.0658,49.1895,6089.0887014661,0
+HYDB.US,D,20201208,000000,49.2014,49.3261,49.1242,49.2578,9883.6502860119,0
+HYDB.US,D,20201209,000000,49.2677,49.2677,49.0768,49.1192,11450.39787686,0
+HYDB.US,D,20201210,000000,49.0668,49.2677,49.047,49.24,7829.6947346541,0
+HYDB.US,D,20201211,000000,49.2311,49.2677,49.0668,49.2063,9175.0760529893,0
+HYDB.US,D,20201214,000000,49.2578,49.2578,49.0946,49.1628,7664.9335363907,0
+HYDB.US,D,20201215,000000,49.1826,49.3073,49.1826,49.3073,4981.2465340015,0
+HYDB.US,D,20201216,000000,49.2677,49.3122,49.1341,49.2419,11752.62854116,0
+HYDB.US,D,20201217,000000,49.3953,49.3953,49.3221,49.3319,45307.307912652,0
+HYDB.US,D,20201218,000000,49.4725,49.5991,49.3755,49.4289,8697.9761414535,0
+HYDB.US,D,20201221,000000,49.2973,49.3439,49.0648,49.2093,15242.937851612,0
+HYDB.US,D,20201222,000000,49.2775,49.3468,49.2133,49.2459,10728.683180173,0
+HYDB.US,D,20201223,000000,49.3468,49.5299,49.328,49.4329,8256.2544013239,0
+HYDB.US,D,20201224,000000,49.5892,49.5991,49.4695,49.5892,11009.686941628,0
+HYDB.US,D,20201228,000000,49.705,49.7128,49.5011,49.6119,9799.7534795342,0
+HYDB.US,D,20201229,000000,49.7336,49.7336,49.5397,49.5397,16282.045286058,0
+HYDB.US,D,20201230,000000,49.6752,49.7336,49.4249,49.6852,9492.4687907484,0
+HYDB.US,D,20201231,000000,49.7248,49.7248,49.6574,49.6752,4341.4070339968,0
+HYDB.US,D,20210104,000000,49.8216,49.8216,49.3171,49.6189,37308.808760145,0
+HYDB.US,D,20210105,000000,49.5546,49.6852,49.5279,49.6258,12439.975871339,0
+HYDB.US,D,20210106,000000,49.5645,49.7812,49.515,49.5892,13277.933131218,0
+HYDB.US,D,20210107,000000,49.6852,49.7436,49.5981,49.609,44602.776899218,0
+HYDB.US,D,20210108,000000,49.5991,49.7624,49.5397,49.6852,30252.379771942,0
+HYDB.US,D,20210111,000000,49.5991,49.6387,49.4913,49.4913,22332.723401427,0
+HYDB.US,D,20210112,000000,49.4913,49.7148,49.4735,49.6337,13529.623550651,0
+HYDB.US,D,20210113,000000,49.6288,49.7722,49.6288,49.7,10783.266644628,0
+HYDB.US,D,20210114,000000,49.792,49.792,49.6525,49.7436,14072.425780513,0
+HYDB.US,D,20210115,000000,49.7722,49.792,49.6852,49.7436,15022.582383996,0
+HYDB.US,D,20210119,000000,49.8602,49.8998,49.7436,49.8702,36320.241570565,0
+HYDB.US,D,20210120,000000,50.0047,50.0047,49.9048,49.9434,7576.9935103237,0
+HYDB.US,D,20210121,000000,50.0146,50.0146,49.892,49.9088,12401.565285241,0
+HYDB.US,D,20210122,000000,49.89,49.9384,49.8366,49.8998,9901.8447741637,0
+HYDB.US,D,20210125,000000,49.9285,49.9483,49.7248,49.8118,60315.739028085,0
+HYDB.US,D,20210126,000000,49.8998,50.0631,49.791,49.8602,85201.755600146,0
+HYDB.US,D,20210127,000000,49.8118,50.0047,49.6486,49.7,26613.482141584,0
+HYDB.US,D,20210128,000000,49.705,49.981,49.705,49.7742,20483.961244225,0
+HYDB.US,D,20210129,000000,49.8514,49.9186,49.6752,49.6901,14086.577049075,0
+HYDB.US,D,20210201,000000,49.5793,49.6654,49.4893,49.5941,40056.176471065,0
+HYDB.US,D,20210202,000000,49.7624,49.8118,49.7336,49.7772,43995.283155928,0
+HYDB.US,D,20210203,000000,49.8514,49.9186,49.7722,49.8068,29014.143772723,0
+HYDB.US,D,20210204,000000,49.9384,49.9384,49.8316,49.8316,37528.153422864,0
+HYDB.US,D,20210205,000000,50.0927,50.0927,49.981,49.981,26721.638265597,0
+HYDB.US,D,20210208,000000,50.0829,50.1423,49.9285,50.1423,35400.409114002,0
+HYDB.US,D,20210209,000000,50.1511,50.1709,50.073,50.0927,48845.125053278,0
+HYDB.US,D,20210210,000000,50.1225,50.1225,50.0146,50.0581,13632.725650178,0
+HYDB.US,D,20210211,000000,50.1611,50.1611,50.0492,50.1225,49440.489137801,0
+HYDB.US,D,20210212,000000,50.1611,50.1611,50.0463,50.1611,85717.26609778,0
+HYDB.US,D,20210216,000000,50.1709,50.1709,50.1225,50.1225,25634.012196079,0
+HYDB.US,D,20210217,000000,50.1423,50.1423,50.0631,50.0927,37169.317684315,0
+HYDB.US,D,20210218,000000,50.0799,50.1225,50.0631,50.1125,25908.951128151,0
+HYDB.US,D,20210219,000000,50.2193,50.2193,50.0829,50.1125,11348.306582231,0
+HYDB.US,D,20210222,000000,50.073,50.1125,50.0047,50.0047,21654.473315323,0
+HYDB.US,D,20210223,000000,50.0245,50.2807,49.8602,50.0047,160671.48164888,0
+HYDB.US,D,20210224,000000,50.0631,50.1027,50.0245,50.1027,49959.032050126,0
+HYDB.US,D,20210225,000000,50.0829,50.0829,49.7336,49.7336,29395.217219013,0
+HYDB.US,D,20210226,000000,49.9285,49.9285,49.6574,49.7524,21166.254549917,0
+HYDB.US,D,20210301,000000,49.7148,49.8118,49.6654,49.8088,23033.21119527,0
+HYDB.US,D,20210302,000000,49.7624,49.88,49.7624,49.8414,23231.328955145,0
+HYDB.US,D,20210303,000000,49.8316,49.8316,49.695,49.7386,14678.908718906,0
+HYDB.US,D,20210304,000000,49.792,49.792,49.4437,49.5694,22442.901135234,0
+HYDB.US,D,20210305,000000,49.6574,49.6574,49.3587,49.5595,50914.242678096,0
+HYDB.US,D,20210308,000000,49.4913,49.7336,49.3073,49.3073,44718.008657513,0
+HYDB.US,D,20210309,000000,49.4051,49.4913,49.3656,49.3656,24871.865303498,0
+HYDB.US,D,20210310,000000,49.4625,49.4913,49.3953,49.4913,10162.632437673,0
+HYDB.US,D,20210311,000000,49.6387,49.6387,49.5595,49.609,67506.605067632,0
+HYDB.US,D,20210312,000000,49.5843,49.6011,49.515,49.5595,14020.874730749,0
+HYDB.US,D,20210315,000000,49.5496,49.5694,49.5001,49.5546,11921.432959013,0
+HYDB.US,D,20210316,000000,49.5892,49.5892,49.4577,49.4893,15783.718471679,0
+HYDB.US,D,20210317,000000,49.2775,49.6574,49.2775,49.5051,18772.668553059,0
+HYDB.US,D,20210318,000000,49.4051,49.4051,49.2212,49.2212,16267.894017496,0
+HYDB.US,D,20210319,000000,49.3854,49.3953,49.2014,49.3112,17687.064093335,0
+HYDB.US,D,20210322,000000,49.4913,49.4913,49.3073,49.4487,38433.834610864,0
+HYDB.US,D,20210323,000000,49.3468,49.5101,49.3468,49.5101,12031.61069282,0
+HYDB.US,D,20210324,000000,49.609,49.6486,49.5595,49.609,11044.054308137,0
+HYDB.US,D,20210325,000000,49.6387,49.6486,49.4755,49.6486,9622.8626225029,0
+HYDB.US,D,20210326,000000,49.7336,49.7336,49.5892,49.6574,10413.312052209,0
+HYDB.US,D,20210329,000000,49.5694,49.705,49.5694,49.6752,26402.223918044,0
+HYDB.US,D,20210330,000000,49.7436,49.7524,49.5496,49.7148,39254.608187489,0
+HYDB.US,D,20210331,000000,49.7822,49.88,49.6862,49.8702,12270.160648589,0
+HYDB.US,D,20210401,000000,49.9384,49.9483,49.8652,49.9276,106209.31378118,0
+HYDB.US,D,20210405,000000,49.976,49.9859,49.9186,49.976,22786.574800324,0
+HYDB.US,D,20210406,000000,50.0255,50.1135,49.9998,50.0839,24629.272128141,0
+HYDB.US,D,20210407,000000,50.1234,50.1234,49.9968,50.0739,30813.376489956,0
+HYDB.US,D,20210408,000000,50.0255,50.162,50.0255,50.1234,19404.421613885,0
+HYDB.US,D,20210409,000000,50.1037,50.1037,49.9592,50.1037,12734.120096459,0
+HYDB.US,D,20210412,000000,50.0255,50.0839,49.9958,50.0839,12032.621497718,0
+HYDB.US,D,20210413,000000,50.0453,50.1115,49.9958,50.1037,17125.056570425,0
+HYDB.US,D,20210414,000000,50.1521,50.162,50.0502,50.1333,15695.778445612,0
+HYDB.US,D,20210415,000000,50.1719,50.2877,50.1669,50.2679,229209.10771178,0
+HYDB.US,D,20210416,000000,50.2541,50.2777,50.2203,50.2203,16967.371006442,0
+HYDB.US,D,20210419,000000,50.1817,50.2203,50.1234,50.1333,30392.88165267,0
+HYDB.US,D,20210420,000000,50.1333,50.162,50.0473,50.0849,11558.554000874,0
+HYDB.US,D,20210421,000000,50.0937,50.1917,50.0621,50.0937,20232.270824791,0
+HYDB.US,D,20210422,000000,50.2401,50.2401,50.1521,50.1521,7461.761752029,0
+HYDB.US,D,20210423,000000,50.2015,50.2975,50.1719,50.2777,38902.848083222,0
+HYDB.US,D,20210426,000000,50.2777,50.3173,50.2401,50.2589,30555.621241139,0
+HYDB.US,D,20210427,000000,50.2777,50.2777,50.1234,50.1234,21776.7807079,0
+HYDB.US,D,20210428,000000,50.1234,50.2679,50.0542,50.2203,31015.53746942,0
+HYDB.US,D,20210429,000000,50.4153,50.4153,50.2105,50.2679,26257.678817727,0
+HYDB.US,D,20210430,000000,50.2975,50.2975,50.2015,50.2679,10992.503258374,0
+HYDB.US,D,20210503,000000,50.1333,50.1333,50.0453,50.0453,18655.415184969,0
+HYDB.US,D,20210504,000000,50.1037,50.1037,49.9028,50.0542,10897.487598025,0
+HYDB.US,D,20210505,000000,50.1432,50.1521,50.0255,50.1521,34332.999142429,0
+HYDB.US,D,20210506,000000,50.1917,50.1917,50.0255,50.1432,32042.515245099,0
+HYDB.US,D,20210507,000000,50.0739,50.2303,50.0739,50.0739,13908.675387147,0
+HYDB.US,D,20210510,000000,50.0542,50.2095,50.0542,50.0937,24065.242995436,0
+HYDB.US,D,20210511,000000,49.9859,50.1037,49.9632,50.0839,58754.045461722,0
+HYDB.US,D,20210512,000000,49.976,49.976,49.8018,49.8018,14200.798002473,0
+HYDB.US,D,20210513,000000,49.8018,49.9958,49.8018,49.9859,6530.8104415957,0
+HYDB.US,D,20210514,000000,50.0739,50.1135,50.0017,50.1135,13235.479325531,0
+HYDB.US,D,20210517,000000,49.9582,50.0937,49.9582,50.0542,18342.0656668,0
+HYDB.US,D,20210518,000000,50.0542,50.0641,49.9384,49.9582,15979.81462176,0
+HYDB.US,D,20210519,000000,49.88,49.9582,49.8216,49.8326,11219.934360271,0
+HYDB.US,D,20210520,000000,49.8414,50.0354,49.8414,50.0156,7964.1317859979,0
+HYDB.US,D,20210521,000000,50.1234,50.1234,49.9978,50.0255,11292.712312879,0
+HYDB.US,D,20210524,000000,50.1521,50.1611,50.0561,50.1086,38933.172230141,0
+HYDB.US,D,20210525,000000,50.1917,50.1917,50.0255,50.0423,20103.898602832,0
+HYDB.US,D,20210526,000000,50.0354,50.1719,50.0354,50.1244,10666.013276539,0
+HYDB.US,D,20210527,000000,50.2777,50.2777,50.1234,50.1373,9217.5298586769,0
+HYDB.US,D,20210528,000000,50.2501,50.2501,50.1234,50.1432,41534.984035847,0
+HYDB.US,D,20210601,000000,50.0937,50.1037,49.976,50.0611,15670.508323179,0
+HYDB.US,D,20210602,000000,50.1521,50.162,50.0067,50.1333,17183.683254469,0
+HYDB.US,D,20210603,000000,50.0937,50.1333,49.9968,50.0542,38148.787629819,0
+HYDB.US,D,20210604,000000,50.0542,50.1996,50.0542,50.1591,10578.073250472,0
+HYDB.US,D,20210607,000000,50.0641,50.2401,50.0641,50.1917,14883.091308166,0
+HYDB.US,D,20210608,000000,50.1521,50.3272,50.1423,50.3272,56136.060777659,0
+HYDB.US,D,20210609,000000,50.3272,50.347,50.2015,50.2589,19888.597159702,0
+HYDB.US,D,20210610,000000,50.4252,50.4252,50.2777,50.3668,88075.473923232,0
+HYDB.US,D,20210611,000000,50.4153,50.4351,50.3925,50.4351,23394.068543615,0
+HYDB.US,D,20210614,000000,50.4153,50.4153,50.3075,50.3253,15632.097737081,0
+HYDB.US,D,20210615,000000,50.3767,50.3767,50.2975,50.3223,13902.610557763,0
+HYDB.US,D,20210616,000000,50.2501,50.3668,50.1333,50.2589,11425.127754427,0
+HYDB.US,D,20210617,000000,50.2401,50.3569,50.2401,50.3173,9904.8771888556,0
+HYDB.US,D,20210618,000000,50.3371,50.347,50.2401,50.2541,11834.503737843,0
+HYDB.US,D,20210621,000000,50.3668,50.3866,50.2975,50.3866,6289.2280711358,0
+HYDB.US,D,20210622,000000,50.4153,50.4618,50.2877,50.4153,8947.644951092,0
+HYDB.US,D,20210623,000000,50.4232,50.5122,50.3955,50.4578,8663.6087749445,0
+HYDB.US,D,20210624,000000,50.5122,50.5122,50.3866,50.4736,35572.245946547,0
+HYDB.US,D,20210625,000000,50.5122,50.6102,50.5122,50.5656,14518.190740232,0
+HYDB.US,D,20210628,000000,50.4726,50.62,50.4726,50.62,9483.3715466725,0
+HYDB.US,D,20210629,000000,50.5814,50.6576,50.5023,50.6368,11729.380028522,0
+HYDB.US,D,20210630,000000,50.5122,50.7062,50.5122,50.7062,20390.967193671,0
+HYDB.US,D,20210701,000000,50.6864,50.7556,50.6102,50.717,8149.1090822078,0
+HYDB.US,D,20210702,000000,50.6388,50.815,50.6388,50.8051,117864.9050522,0
+HYDB.US,D,20210706,000000,50.8051,50.8051,50.6774,50.8051,116280.97377809,0
+HYDB.US,D,20210707,000000,50.8921,50.8921,50.7457,50.7813,11645.483222043,0
+HYDB.US,D,20210708,000000,50.716,50.8051,50.6774,50.7062,66121.802358301,0
+HYDB.US,D,20210709,000000,50.7952,50.815,50.6864,50.7368,17935.722098077,0
+HYDB.US,D,20210712,000000,50.7655,50.8248,50.7358,50.815,23978.313774266,0
+HYDB.US,D,20210713,000000,50.8446,50.8446,50.6676,50.6676,15476.433782893,0
+HYDB.US,D,20210714,000000,50.7754,50.7853,50.6864,50.7477,11536.316293133,0
+HYDB.US,D,20210715,000000,50.7358,50.7556,50.6774,50.7556,17052.278617818,0
+HYDB.US,D,20210716,000000,50.7853,50.7853,50.5904,50.629,17639.556263161,0
+HYDB.US,D,20210719,000000,50.6388,50.6388,50.3263,50.346,17150.326692858,0
+HYDB.US,D,20210720,000000,50.4618,50.5162,50.3658,50.5073,6063.8185790331,0
+HYDB.US,D,20210721,000000,50.6388,50.6488,50.5112,50.629,10374.901466111,0
+HYDB.US,D,20210722,000000,50.6488,50.7358,50.629,50.6676,9871.520627244,0
+HYDB.US,D,20210723,000000,50.7546,50.7952,50.6488,50.7457,63288.516231108,0
+HYDB.US,D,20210726,000000,50.8248,50.8248,50.6408,50.6725,12765.455048277,0
+HYDB.US,D,20210727,000000,50.7358,50.7358,50.5409,50.6556,9627.9166469895,0
+HYDB.US,D,20210728,000000,50.6962,50.7259,50.6388,50.6784,4808.3988965595,0
+HYDB.US,D,20210729,000000,50.716,50.8051,50.6576,50.7447,49741.708997202,0
+HYDB.US,D,20210730,000000,50.7259,50.7358,50.6962,50.7259,8970.8934637304,0
+HYDB.US,D,20210802,000000,50.62,50.62,50.4192,50.4242,11079.432479543,0
+HYDB.US,D,20210803,000000,50.4914,50.4914,50.3807,50.4311,16536.768120183,0
+HYDB.US,D,20210804,000000,50.3856,50.3945,50.3163,50.3509,16950.187323188,0
+HYDB.US,D,20210805,000000,50.444,50.444,50.3263,50.3856,11584.834928204,0
+HYDB.US,D,20210806,000000,50.4816,50.4914,50.4143,50.4291,15487.552636764,0
+HYDB.US,D,20210809,000000,50.4529,50.4529,50.3163,50.3163,23461.792471734,0
+HYDB.US,D,20210810,000000,50.2867,50.346,50.1709,50.1709,13432.586280509,0
+HYDB.US,D,20210811,000000,50.3065,50.3065,50.1897,50.2381,14229.100539598,0
+HYDB.US,D,20210812,000000,50.2985,50.3856,50.2569,50.3361,9621.8518176055,0
+HYDB.US,D,20210813,000000,50.4341,50.4341,50.3678,50.4044,23259.63149227,0
+HYDB.US,D,20210816,000000,50.5014,50.5014,50.4242,50.4914,9356.0101296099,0
+HYDB.US,D,20210817,000000,50.2767,50.4341,50.2767,50.4242,15935.339206277,0
+HYDB.US,D,20210818,000000,50.2867,50.4044,50.1897,50.2451,14096.685098048,0
+HYDB.US,D,20210819,000000,50.2481,50.3263,50.2183,50.2719,6319.5522180555,0
+HYDB.US,D,20210820,000000,50.3361,50.3361,50.2767,50.3114,9905.887993753,0
+HYDB.US,D,20210823,000000,50.5112,50.5498,50.3856,50.4796,12327.776527735,0
+HYDB.US,D,20210824,000000,50.4143,50.5508,50.4143,50.526,10436.560564847,0
+HYDB.US,D,20210825,000000,50.6488,50.6774,50.54,50.6774,12286.333526946,0
+HYDB.US,D,20210826,000000,50.6576,50.6576,50.5014,50.5607,9017.3904890071,0
+HYDB.US,D,20210827,000000,50.6774,50.7457,50.5706,50.6913,44803.927073786,0
+HYDB.US,D,20210830,000000,50.5904,50.7952,50.5904,50.7556,8821.2943389267,0
+HYDB.US,D,20210831,000000,50.7754,50.8051,50.7754,50.7902,18984.937581497,0
+HYDB.US,D,20210901,000000,50.6864,50.6864,50.5804,50.6576,16488.249485112,0
+HYDB.US,D,20210902,000000,50.6962,50.7754,50.6488,50.7457,11370.544289973,0
+HYDB.US,D,20210903,000000,50.62,50.7457,50.62,50.6913,11477.689609088,0
+HYDB.US,D,20210907,000000,50.7754,50.7754,50.5409,50.6358,13528.612745754,0
+HYDB.US,D,20210908,000000,50.6962,50.7052,50.619,50.6626,11938.616642267,0
+HYDB.US,D,20210909,000000,50.7358,50.7358,50.6418,50.6864,14796.162086995,0
+HYDB.US,D,20210910,000000,50.7269,50.7457,50.6864,50.711,12360.12228445,0
+HYDB.US,D,20210913,000000,50.629,50.7457,50.629,50.7457,18230.877128094,0
+HYDB.US,D,20210914,000000,50.8545,50.8545,50.7269,50.7704,15677.58395746,0
+HYDB.US,D,20210915,000000,50.7754,50.8921,50.7754,50.8634,15261.132339763,0
+HYDB.US,D,20210916,000000,50.7754,50.8921,50.7457,50.8347,19595.463739479,0
+HYDB.US,D,20210917,000000,50.9119,50.9119,50.7655,50.8248,6690.5176153725,0
+HYDB.US,D,20210920,000000,50.6676,50.6864,50.5804,50.6774,17532.410944045,0
+HYDB.US,D,20210921,000000,50.6854,50.7754,50.6576,50.7308,6456.0108791939,0
+HYDB.US,D,20210922,000000,50.6942,50.815,50.6576,50.7853,13721.676481142,0
+HYDB.US,D,20210923,000000,50.8634,50.8723,50.7556,50.7754,14741.578622541,0
+HYDB.US,D,20210924,000000,50.7754,50.7754,50.6864,50.7506,8194.5953025873,0
+HYDB.US,D,20210927,000000,50.9218,50.9218,50.5904,50.6576,29542.794734022,0
+HYDB.US,D,20210928,000000,50.6488,50.6488,50.3559,50.4331,23056.459707909,0
+HYDB.US,D,20210929,000000,50.4143,50.6102,50.4143,50.5409,19998.77489351,0
+HYDB.US,D,20210930,000000,50.5409,50.6002,50.3559,50.5063,14101.739122535,0
+HYDB.US,D,20211001,000000,50.526,50.6498,50.4044,50.5756,12026.556668334,0
+HYDB.US,D,20211004,000000,50.5112,50.5607,50.3648,50.44,164870.36519235,0
+HYDB.US,D,20211005,000000,50.4766,50.5508,50.4459,50.4459,12130.669572758,0
+HYDB.US,D,20211006,000000,50.3846,50.4618,50.3253,50.4192,8016.6936406586,0
+HYDB.US,D,20211007,000000,50.5607,50.5706,50.4618,50.4816,9303.4482749492,0
+HYDB.US,D,20211008,000000,50.5112,50.5112,50.3648,50.3648,15628.054517491,0
+HYDB.US,D,20211011,000000,50.2075,50.3747,50.2075,50.2223,10172.740486646,0
+HYDB.US,D,20211012,000000,50.1393,50.345,50.1393,50.2709,7834.7487591407,0
+HYDB.US,D,20211013,000000,50.3846,50.3846,50.2273,50.3747,6108.2939945152,0
+HYDB.US,D,20211014,000000,50.3846,50.6498,50.3846,50.62,13616.552771821,0
+HYDB.US,D,20211015,000000,50.7467,50.7467,50.5508,50.63,3748.064559269,0
+HYDB.US,D,20211018,000000,50.6002,50.6398,50.5014,50.5854,6594.491150127,0
+HYDB.US,D,20211019,000000,50.6478,50.6498,50.5448,50.6348,9465.1770585207,0
+HYDB.US,D,20211020,000000,50.5706,50.6874,50.5706,50.625,23339.485079159,0
+HYDB.US,D,20211021,000000,50.7269,50.7269,50.5409,50.5558,12674.482607518,0
+HYDB.US,D,20211022,000000,50.63,50.63,50.526,50.5508,8834.4348025919,0
+HYDB.US,D,20211025,000000,50.444,50.6398,50.444,50.5954,8815.2295095428,0
+HYDB.US,D,20211026,000000,50.4914,50.6774,50.4914,50.5854,25678.487611562,0
+HYDB.US,D,20211027,000000,50.6152,50.6686,50.5904,50.6102,7294.9789439709,0
+HYDB.US,D,20211028,000000,50.6972,50.6972,50.6102,50.62,9016.3796841098,0
+HYDB.US,D,20211029,000000,50.6784,50.6874,50.5904,50.6498,4829.6257994032,0
+HYDB.US,D,20211101,000000,50.4914,50.4914,50.2955,50.345,8914.2883894803,0
+HYDB.US,D,20211102,000000,50.3401,50.4529,50.3401,50.4529,20517.317805836,0
+HYDB.US,D,20211103,000000,50.4914,50.531,50.2955,50.4716,220723.40059876,0
+HYDB.US,D,20211104,000000,50.4529,50.6784,50.4529,50.6152,15241.927046715,0
+HYDB.US,D,20211105,000000,50.7863,50.806,50.6102,50.7615,51821.94547589,0
+HYDB.US,D,20211108,000000,50.7269,50.8159,50.7269,50.7962,42365.865661445,0
+HYDB.US,D,20211109,000000,50.8456,50.8456,50.7368,50.8011,8429.1020387659,0
+HYDB.US,D,20211110,000000,50.712,50.7863,50.5014,50.6498,16066.743842929,0
+HYDB.US,D,20211111,000000,50.5112,50.63,50.5112,50.5904,7708.3981469755,0
+HYDB.US,D,20211112,000000,50.63,50.63,50.5409,50.5508,10461.83068728,0
+HYDB.US,D,20211115,000000,50.5904,50.6032,50.5063,50.5212,42812.641426062,0
+HYDB.US,D,20211116,000000,50.5607,50.5607,50.4716,50.527,19213.379488291,0
+HYDB.US,D,20211117,000000,50.4716,50.5409,50.4716,50.5063,20630.527954337,0
+HYDB.US,D,20211118,000000,50.5706,50.5706,50.4192,50.4192,16158.727088585,0
+HYDB.US,D,20211119,000000,50.3945,50.5023,50.3945,50.4341,33717.418959961,0
+HYDB.US,D,20211122,000000,50.5706,50.5706,50.2659,50.2955,71878.336248548,0
+HYDB.US,D,20211123,000000,50.2659,50.3253,50.07,50.1333,16973.435835827,0
+HYDB.US,D,20211124,000000,50.1393,50.1591,50.0215,50.1541,14445.412787624,0
+HYDB.US,D,20211126,000000,49.9434,49.9434,49.7079,49.8158,8572.6363341856,0
+HYDB.US,D,20211129,000000,50.0512,50.0512,49.884,49.9918,14842.659112273,0
+HYDB.US,D,20211130,000000,50.0215,50.0215,49.699,49.8306,12657.298924263,0
+HYDB.US,D,20211201,000000,49.9236,49.9236,49.6496,49.6496,15297.521316067,0
+HYDB.US,D,20211202,000000,49.6634,49.9236,49.6496,49.9186,31688.733531036,0
+HYDB.US,D,20211203,000000,49.8058,49.9236,49.786,49.8592,12239.836501669,0
+HYDB.US,D,20211206,000000,49.8058,50.1491,49.8058,50.07,16091.003160465,0
+HYDB.US,D,20211207,000000,50.1195,50.3846,50.1195,50.3055,9077.0279779491,0
+HYDB.US,D,20211208,000000,50.1789,50.3747,50.1789,50.3747,17091.700008814,0
+HYDB.US,D,20211209,000000,50.2075,50.3055,50.0799,50.1244,17171.553595701,0
+HYDB.US,D,20211210,000000,50.2955,50.2955,50.1739,50.2857,7225.2334060557,0
+HYDB.US,D,20211213,000000,50.2471,50.3153,50.2075,50.2421,15470.368953509,0
+HYDB.US,D,20211214,000000,50.2273,50.2471,50.1095,50.1837,9435.8637164983,0
+HYDB.US,D,20211215,000000,50.2175,50.3243,50.1095,50.3243,11017.773380807,0
+HYDB.US,D,20211216,000000,50.4242,50.4242,50.2145,50.3133,22064.860103636,0
+HYDB.US,D,20211217,000000,50.1333,50.3055,50.069,50.2115,12200.415110673,0
+HYDB.US,D,20211220,000000,49.9908,50.2559,49.9908,50.2065,10000.903654101,0
+HYDB.US,D,20211221,000000,50.3153,50.4044,50.3153,50.3846,9887.6935056012,0
+HYDB.US,D,20211222,000000,50.4538,50.5518,50.3846,50.5221,6448.9352449126,0
+HYDB.US,D,20211223,000000,50.5419,50.6992,50.5122,50.6725,12314.63606407,0
+HYDB.US,D,20211227,000000,50.5617,50.7388,50.5617,50.6794,16466.011777371,0
+HYDB.US,D,20211228,000000,50.9059,50.9059,50.6508,50.7091,117269.54096768,0
+HYDB.US,D,20211229,000000,50.6992,50.6992,50.5221,50.6408,8838.4780221812,0
+HYDB.US,D,20211230,000000,50.6696,50.6696,50.5023,50.5518,15465.314929022,0
+HYDB.US,D,20211231,000000,50.6596,50.6596,50.5617,50.6012,3757.1618033449,0
+HYDB.US,D,20220103,000000,50.4341,50.5814,50.4143,50.5617,15987.901060938,0
+HYDB.US,D,20220104,000000,50.4726,50.6012,50.4143,50.5617,134567.44517555,0
+HYDB.US,D,20220105,000000,50.5221,50.5221,50.1581,50.1977,15579.53588242,0
+HYDB.US,D,20220106,000000,50.1679,50.2659,50.0106,50.1452,25017.421208713,0
+HYDB.US,D,20220107,000000,50.1779,50.1779,50.0008,50.0987,18414.843619407,0
+HYDB.US,D,20220110,000000,50.0502,50.0502,49.6752,50.0304,20827.634909314,0
+HYDB.US,D,20220111,000000,50.0591,50.2273,49.9414,50.2175,15743.286275786,0
+HYDB.US,D,20220112,000000,50.2273,50.3747,50.2175,50.2175,13712.579237066,0
+HYDB.US,D,20220113,000000,50.2955,50.3183,50.1383,50.1383,14298.846077513,0
+HYDB.US,D,20220114,000000,50.0205,50.1679,50.0008,50.0591,84751.947420837,0
+HYDB.US,D,20220118,000000,49.8622,50.0106,49.7662,49.9117,32421.567081594,0
+HYDB.US,D,20220119,000000,49.882,50.0502,49.8524,49.883,12817.00609804,0
+HYDB.US,D,20220120,000000,49.8622,50.0393,49.7782,49.7782,6507.5619289573,0
+HYDB.US,D,20220121,000000,49.6752,49.8622,49.6654,49.7148,10934.887379226,0
+HYDB.US,D,20220124,000000,49.5377,49.7722,49.4299,49.6752,26227.354670807,0
+HYDB.US,D,20220125,000000,49.6555,49.695,49.4635,49.5823,15199.473241027,0
+HYDB.US,D,20220126,000000,49.794,49.8038,49.4041,49.4041,6583.3722962564,0
+HYDB.US,D,20220127,000000,49.4003,49.5516,49.0748,49.1648,8932.4828776321,0
+HYDB.US,D,20220128,000000,49.055,49.2766,48.9174,49.2152,19610.625812938,0
+HYDB.US,D,20220131,000000,49.3409,49.4299,49.0846,49.2914,6068.8726035197,0
+HYDB.US,D,20220201,000000,49.3112,49.3507,49.0946,49.3507,14908.361430599,0
+HYDB.US,D,20220202,000000,49.3409,49.4003,49.1539,49.3261,36787.233433127,0
+HYDB.US,D,20220203,000000,49.1836,49.1836,49.0362,49.0362,12859.459903727,0
+HYDB.US,D,20220204,000000,48.8976,48.8976,48.5633,48.7997,55234.422809249,0
+HYDB.US,D,20220207,000000,48.7008,48.868,48.6227,48.7928,16385.147385585,0
+HYDB.US,D,20220208,000000,48.7008,48.9174,48.6909,48.8096,19245.725245006,0
+HYDB.US,D,20220209,000000,49.055,49.0946,48.7701,48.9274,8850.6076809491,0
+HYDB.US,D,20220210,000000,48.7305,48.9174,48.4495,48.4495,32823.867430728,0
+HYDB.US,D,20220211,000000,48.5039,48.5603,48.1794,48.2378,12095.291401351,0
+HYDB.US,D,20220214,000000,48.1498,48.317,48.0122,48.1498,15056.949750504,0
+HYDB.US,D,20220215,000000,48.1894,48.3466,48.1596,48.2388,8832.4131927973,0
+HYDB.US,D,20220216,000000,48.121,48.4347,48.12,48.4347,15328.856267884,0
+HYDB.US,D,20220217,000000,48.4159,48.4159,48.2288,48.2972,10790.342278909,0
+HYDB.US,D,20220218,000000,48.2576,48.4159,48.0706,48.3219,17085.635179429,0
+HYDB.US,D,20220222,000000,48.2576,48.3991,48.1894,48.2388,15216.656924282,0
+HYDB.US,D,20220223,000000,48.2288,48.3466,48.1794,48.1794,11299.78794716,0
+HYDB.US,D,20220224,000000,47.8935,48.2922,47.7757,48.2576,37140.004342292,0
+HYDB.US,D,20220225,000000,48.6029,48.6315,48.4455,48.5731,17995.359587019,0
+HYDB.US,D,20220228,000000,48.3664,48.8057,48.3664,48.7008,16093.024770259,0
+HYDB.US,D,20220301,000000,48.5138,48.5138,48.2012,48.2684,10697.348228356,0
+HYDB.US,D,20220302,000000,48.2774,48.4743,48.2092,48.4604,12678.525827106,0
+HYDB.US,D,20220303,000000,48.4643,48.496,48.2972,48.317,23443.597983583,0
+HYDB.US,D,20220304,000000,48.1992,48.219,47.9232,47.9727,13054.54524891,0
+HYDB.US,D,20220307,000000,47.9529,48.0409,47.5789,47.6264,19816.830011993,0
+HYDB.US,D,20220308,000000,47.6086,47.7145,47.4503,47.4948,14545.48247246,0
+HYDB.US,D,20220309,000000,47.7461,47.7955,47.6185,47.7362,4274.6939107736,0
+HYDB.US,D,20220310,000000,47.569,47.574,47.4414,47.474,9548.0630601011,0
+HYDB.US,D,20220311,000000,47.4414,47.4414,47.0081,47.106,18606.896549898,0
+HYDB.US,D,20220314,000000,47.106,47.106,46.6242,46.6727,25464.196973329,0
+HYDB.US,D,20220315,000000,46.8112,47.1159,46.8112,47.0179,11873.925128839,0
+HYDB.US,D,20220316,000000,47.4118,47.5591,47.392,47.5591,10911.638866588,0
+HYDB.US,D,20220317,000000,47.6284,47.7263,47.6284,47.7263,36111.004956819,0
+HYDB.US,D,20220318,000000,47.7065,47.9915,47.7065,47.9915,5900.0681856669,0
+HYDB.US,D,20220321,000000,47.8263,47.8639,47.4316,47.5384,19068.834387974,0
+HYDB.US,D,20220322,000000,47.5394,47.7461,47.4602,47.7362,17208.953376902,0
+HYDB.US,D,20220323,000000,47.6769,47.6917,47.5839,47.5938,11897.173641477,0
+HYDB.US,D,20220324,000000,47.5987,47.6769,47.4503,47.6669,23011.984292426,0
+HYDB.US,D,20220325,000000,47.6967,47.6967,47.388,47.4344,16827.879930612,0
+HYDB.US,D,20220328,000000,47.4118,47.6967,47.4018,47.6947,19802.67874343,0
+HYDB.US,D,20220329,000000,47.9133,48.2288,47.9133,48.224,7675.0415853639,0
+HYDB.US,D,20220330,000000,48.13,48.1596,48.0419,48.0973,10181.837730722,0
+HYDB.US,D,20220331,000000,48.1596,48.1596,47.9667,47.9667,5603.9023507517,0
+HYDB.US,D,20220401,000000,47.756,47.8153,47.6284,47.7955,35149.729499466,0
+HYDB.US,D,20220404,000000,47.8341,48.121,47.8253,48.121,5372.428029265,0
+HYDB.US,D,20220405,000000,48.1596,48.1596,47.6215,47.6215,8284.5569384489,0
+HYDB.US,D,20220406,000000,47.293,47.569,47.2445,47.3128,8452.3505514043,0
+HYDB.US,D,20220407,000000,47.392,47.4108,47.2346,47.2346,11582.81331841,0
+HYDB.US,D,20220408,000000,47.1258,47.2346,47.1258,47.1258,10437.571369744,0
+HYDB.US,D,20220411,000000,46.8696,46.9141,46.6935,46.736,13195.047129638,0
+HYDB.US,D,20220412,000000,47.0179,47.2148,46.9883,47.0427,15618.957273416,0
+HYDB.US,D,20220413,000000,47.0467,47.299,47.0467,47.299,18120.699394287,0
+HYDB.US,D,20220414,000000,47.3128,47.3128,46.8725,47.0091,5105.5755363721,0
+HYDB.US,D,20220418,000000,46.9587,47.0179,46.7024,46.9685,572350.07862027,0
+HYDB.US,D,20220419,000000,46.8597,47.0131,46.8597,46.9389,11229.031604347,0
+HYDB.US,D,20220420,000000,47.0179,47.106,46.9685,47.0357,13426.521451124,0
+HYDB.US,D,20220421,000000,47.1357,47.1703,46.7815,46.7815,7549.701778096,0
+HYDB.US,D,20220422,000000,46.7716,46.7716,46.5846,46.6084,12536.002336584,0
+HYDB.US,D,20220425,000000,46.644,46.8795,46.5946,46.8547,26840.913243482,0
+HYDB.US,D,20220426,000000,46.9487,46.9487,46.6144,46.6144,11334.155313668,0
+HYDB.US,D,20220427,000000,46.6925,46.7172,46.4175,46.4284,14881.069698371,0
+HYDB.US,D,20220428,000000,46.466,46.653,46.3977,46.648,6090.0995063634,0
+HYDB.US,D,20220429,000000,46.5055,46.5055,46.1415,46.1415,7326.3138957879,0
+HYDB.US,D,20220502,000000,46.1415,46.1711,45.9733,46.1545,5109.6187559613,0
+HYDB.US,D,20220503,000000,46.2305,46.4087,46.2305,46.3086,20361.653851649,0
+HYDB.US,D,20220504,000000,46.3492,46.8736,46.2305,46.8736,14532.342008795,0
+HYDB.US,D,20220505,000000,46.5174,46.5174,45.904,46.0029,20169.600921158,0
+HYDB.US,D,20220506,000000,45.8546,45.9535,45.6468,45.7711,13642.833699152,0
+HYDB.US,D,20220509,000000,45.5775,45.5972,45.2807,45.3105,23353.636347722,0
+HYDB.US,D,20220510,000000,45.6468,45.6468,45.3549,45.5088,122852.21641559,0
+HYDB.US,D,20220511,000000,45.3995,45.5874,45.2796,45.2796,14597.033522223,0
+HYDB.US,D,20220512,000000,45.1917,45.3253,45.0344,45.1936,15929.274376894,0
+HYDB.US,D,20220513,000000,45.2956,45.3697,45.073,45.2516,8959.7746098598,0
+HYDB.US,D,20220516,000000,45.2164,45.2608,45.162,45.167,6284.1740466492,0
+HYDB.US,D,20220517,000000,45.1571,45.1718,45.0928,45.1324,5152.0725616489,0
+HYDB.US,D,20220518,000000,44.9048,44.9098,44.7907,44.8108,10890.411963745,0
+HYDB.US,D,20220519,000000,44.7267,45.1512,44.7169,45.1224,13730.773725219,0
+HYDB.US,D,20220520,000000,45.1521,45.1868,44.9246,45.0972,5438.1303475909,0
+HYDB.US,D,20220523,000000,45.1224,45.2313,45.1224,45.1735,7197.941673828,0
+HYDB.US,D,20220524,000000,45.1127,45.3401,45.0928,45.3351,7898.429467672,0
+HYDB.US,D,20220525,000000,45.4193,45.8941,45.4193,45.8546,8009.6180063774,0
+HYDB.US,D,20220526,000000,46.0227,46.3393,46.0227,46.3047,11383.684753638,0
+HYDB.US,D,20220527,000000,46.5668,46.7301,46.4383,46.7301,9789.645430561,0
+HYDB.US,D,20220531,000000,46.4975,46.557,46.3205,46.4225,12327.776527735,0
+HYDB.US,D,20220601,000000,46.3097,46.3097,46.0524,46.1513,15847.39918021,0
+HYDB.US,D,20220602,000000,46.0326,46.2997,46.0277,46.2948,39801.45363694,0
+HYDB.US,D,20220603,000000,46.1117,46.1217,46.0128,46.0286,7406.1674826763,0
+HYDB.US,D,20220606,000000,46.0722,46.0722,45.7639,45.8248,6208.3636793501,0
+HYDB.US,D,20220607,000000,45.6567,45.8792,45.6567,45.8792,4781.1071643318,0
+HYDB.US,D,20220608,000000,45.815,45.815,45.5264,45.5264,11487.797658061,0
+HYDB.US,D,20220609,000000,45.4687,45.4687,45.1719,45.1929,17198.845327929,0
+HYDB.US,D,20220610,000000,44.8257,44.8257,44.3996,44.5239,64885.587968877,0
+HYDB.US,D,20220613,000000,43.8067,43.8957,42.8965,43.2309,21814.1804891,0
+HYDB.US,D,20220614,000000,43.5573,43.583,43.0894,43.3696,7463.7833618237,0
+HYDB.US,D,20220615,000000,43.7967,44.2122,43.7967,44.0688,9227.6379076501,0
+HYDB.US,D,20220616,000000,43.0753,43.5297,43.0753,43.409,11854.719835789,0
+HYDB.US,D,20220617,000000,43.4308,43.7671,43.4308,43.5791,47286.463901607,0
+HYDB.US,D,20220621,000000,43.8463,44.1826,43.4719,43.4719,25051.788575222,0
+HYDB.US,D,20220622,000000,43.4521,43.6121,43.4506,43.4561,7145.3798191673,0
+HYDB.US,D,20220623,000000,43.589,43.73,43.5297,43.73,10895.465988231,0
+HYDB.US,D,20220624,000000,43.8265,44.1578,43.7957,43.9079,24327.041463842,0
+HYDB.US,D,20220627,000000,43.9254,43.9254,43.6484,43.6797,29660.048102111,0
+HYDB.US,D,20220628,000000,43.7077,43.7077,43.2358,43.2358,7173.6823562923,0
+HYDB.US,D,20220629,000000,43.1636,43.1636,42.9955,43.0889,10459.809077485,0
+HYDB.US,D,20220630,000000,42.9262,43.0943,42.7778,43.0393,15963.641743402,0
+HYDB.US,D,20220701,000000,42.9064,43.2823,42.9064,43.1111,8674.7276288151,0
+HYDB.US,D,20220705,000000,42.9657,43.0943,42.7086,43.0738,40438.260722253,0
+HYDB.US,D,20220706,000000,43.035,43.0747,42.8609,42.9224,5896.0249660776,0
+HYDB.US,D,20220707,000000,43.1636,43.5297,43.1339,43.5088,19830.981280555,0
+HYDB.US,D,20220708,000000,43.411,43.5791,43.1933,43.5791,46903.368845523,0
+HYDB.US,D,20220711,000000,43.5198,43.5742,43.3219,43.3268,6901.7758389128,0
+HYDB.US,D,20220712,000000,43.3714,43.5346,43.3714,43.4511,3463.0175782242,0
+HYDB.US,D,20220713,000000,43.0746,43.4604,43.0746,43.4305,9487.4147662618,0
+HYDB.US,D,20220714,000000,43.035,43.401,42.8174,43.3516,10827.742060111,0
+HYDB.US,D,20220715,000000,43.5494,43.8325,43.5494,43.8325,4092.7490292557,0
+HYDB.US,D,20220718,000000,43.9749,43.9749,43.4109,43.4308,8159.217131181,0
+HYDB.US,D,20220719,000000,43.7384,44.1426,43.7384,44.0533,2595.7469763222,0
+HYDB.US,D,20220720,000000,44.0936,44.4844,44.0936,44.2153,6095.15353085,0
+HYDB.US,D,20220721,000000,44.2024,44.7661,44.2024,44.7661,8531.1933333954,0
+HYDB.US,D,20220722,000000,45.0928,45.0928,44.6081,44.6575,25519.791242682,0
+HYDB.US,D,20220725,000000,44.6377,44.7366,44.6081,44.6573,9318.610348409,0
+HYDB.US,D,20220726,000000,44.5189,44.5783,44.3858,44.3858,4912.5118009836,0
+HYDB.US,D,20220727,000000,44.5783,44.9246,44.5783,44.8489,2220.7383594158,0
+HYDB.US,D,20220728,000000,45.2511,45.3681,45.073,45.3549,14255.381466928,0
+HYDB.US,D,20220729,000000,45.4093,45.5874,45.3203,45.4719,5227.882928948,0
+HYDB.US,D,20220801,000000,45.4289,45.6567,45.409,45.5626,6199.0734019995,0
+HYDB.US,D,20220802,000000,45.5681,45.5681,45.418,45.445,4821.5015348885,0
+HYDB.US,D,20220803,000000,45.6477,45.8615,45.5085,45.8373,7730.4908863864,0
+HYDB.US,D,20220804,000000,45.956,45.956,45.8666,45.9411,13449.927952173,0
+HYDB.US,D,20220805,000000,45.7173,45.8606,45.5691,45.8516,14035.144613967,0
+HYDB.US,D,20220808,000000,46.0256,46.1847,45.8963,45.9133,26191.964959494,0
+HYDB.US,D,20220809,000000,45.8665,45.8665,45.639,45.639,8592.2274485135,0
+HYDB.US,D,20220810,000000,46.2544,46.2544,46.1351,46.2469,15694.264015962,0
+HYDB.US,D,20220811,000000,46.4533,46.5742,45.9743,45.9743,15166.362388055,0
+HYDB.US,D,20220812,000000,46.1151,46.4135,46.0952,46.4135,7305.1530033295,0
+HYDB.US,D,20220815,000000,46.3936,46.4523,46.2867,46.335,10063.313318282,0
+HYDB.US,D,20220816,000000,46.3041,46.3041,46.135,46.2046,30864.648511658,0
+HYDB.US,D,20220817,000000,45.8367,46.0057,45.7987,45.8061,10360.949283731,0
+HYDB.US,D,20220818,000000,45.8864,45.9202,45.8665,45.8665,4083.4447827283,0
+HYDB.US,D,20220819,000000,45.7372,45.7372,45.4588,45.4773,10106.550975425,0
+HYDB.US,D,20220822,000000,45.2797,45.2797,44.9516,44.9516,13811.917639881,0
+HYDB.US,D,20220823,000000,45.0709,45.24,44.9516,45.1306,11533.393661141,0
+HYDB.US,D,20220824,000000,45.1703,45.2211,45.1127,45.1773,9429.8313647934,0
+HYDB.US,D,20220825,000000,45.3692,45.5483,45.2796,45.5483,9156.3280451918,0
+HYDB.US,D,20220826,000000,45.4985,45.5433,44.8621,44.886,7884.3365036623,0
+HYDB.US,D,20220829,000000,44.7527,44.8919,44.7377,44.7412,8943.1563402082,0
+HYDB.US,D,20220830,000000,44.8024,44.8322,44.335,44.4939,61924.369243915,0
+HYDB.US,D,20220831,000000,44.5736,44.5736,44.2554,44.2852,3857.2012279108,0
+HYDB.US,D,20220901,000000,44.0167,44.2131,43.8473,44.2131,27309.105356838,0
+HYDB.US,D,20220902,000000,44.4643,44.5935,44.146,44.146,14324.736364134,0
+HYDB.US,D,20220906,000000,44.1758,44.1758,43.9869,44.1261,21107.015374107,0
+HYDB.US,D,20220907,000000,44.1361,44.6493,44.1361,44.6493,3291.0895774119,0
+HYDB.US,D,20220908,000000,44.504,44.8422,44.4742,44.7987,17597.72645716,0
+HYDB.US,D,20220909,000000,45.0023,45.1405,44.8222,44.8585,10295.590034562,0
+HYDB.US,D,20220912,000000,45.1007,45.1107,44.8919,45.051,24610.271129593,0
+HYDB.US,D,20220913,000000,44.4742,44.4742,44.1062,44.1361,6688.7650073156,0
+HYDB.US,D,20220914,000000,44.1957,44.4444,44.1362,44.1659,10392.12061795,0
+HYDB.US,D,20220915,000000,44.1162,44.1162,43.943,43.943,7087.9591907047,0
+HYDB.US,D,20220916,000000,43.6885,44.0134,43.6885,44.0134,14756.107408652,0
+HYDB.US,D,20220919,000000,43.9073,44.1957,43.9073,44.1957,10914.994611306,0
+HYDB.US,D,20220920,000000,43.9769,43.9769,43.7681,43.7681,9815.9536983486,0
+HYDB.US,D,20220921,000000,43.9869,43.9869,43.4499,43.6488,5654.0778166169,0
+HYDB.US,D,20220922,000000,43.6488,43.6488,43.251,43.384,6792.3342790765,0
+HYDB.US,D,20220923,000000,43.1515,43.1515,42.7537,42.8929,14174.912854499,0
+HYDB.US,D,20220926,000000,42.7736,42.873,42.4122,42.4122,7998.9665714365,0
+HYDB.US,D,20220927,000000,42.7438,42.7438,42.2972,42.2975,10746.066090376,0
+HYDB.US,D,20220928,000000,42.5548,42.9866,42.5498,42.9866,7126.1692132961,0
+HYDB.US,D,20220929,000000,42.704,42.704,42.3658,42.5936,18449.407750184,0
+HYDB.US,D,20220930,000000,42.6741,42.8631,42.3559,42.3559,17517.284304336,0
+HYDB.US,D,20221003,000000,42.4056,42.5637,42.4056,42.5593,5128.18724253,0
+HYDB.US,D,20221004,000000,42.9924,43.3504,42.9924,43.3255,13593.718300346,0
+HYDB.US,D,20221005,000000,43.062,43.3395,42.9178,43.2848,17576.610392044,0
+HYDB.US,D,20221006,000000,43.2907,43.3605,43.1117,43.1254,29581.596174116,0
+HYDB.US,D,20221007,000000,43.0023,43.0207,42.713,42.713,12338.820716291,0
+HYDB.US,D,20221010,000000,42.8233,42.8233,42.1282,42.2007,50486.500639253,0
+HYDB.US,D,20221011,000000,42.3559,42.5946,42.2763,42.3376,13593.718300346,0
+HYDB.US,D,20221012,000000,42.3658,42.523,42.337,42.4454,102125.33511771,0
+HYDB.US,D,20221013,000000,41.799,42.535,41.789,42.5166,14283.509760811,0
+HYDB.US,D,20221014,000000,42.6543,42.6543,42.2067,42.2763,2914.0169860494,0
+HYDB.US,D,20221017,000000,42.6841,42.8134,42.6543,42.732,8489.6637036629,0
+HYDB.US,D,20221018,000000,43.1813,43.1813,42.8929,43.0222,5578.6632983444,0
+HYDB.US,D,20221019,000000,42.8432,42.9029,42.6443,42.6589,6578.1570471826,0
+HYDB.US,D,20221020,000000,42.6741,42.9427,42.3957,42.455,15743.534834567,0
+HYDB.US,D,20221021,000000,42.4056,42.883,42.4056,42.8308,12405.185492371,0
+HYDB.US,D,20221024,000000,42.883,42.9327,42.704,42.9327,14327.752944865,0
+HYDB.US,D,20221025,000000,43.1863,43.2907,43.0521,43.2738,18382.037447194,0
+HYDB.US,D,20221026,000000,43.2112,43.5136,43.1714,43.3703,53229.578050551,0
+HYDB.US,D,20221027,000000,43.5095,43.8576,43.4896,43.788,24769.14438142,0
+HYDB.US,D,20221028,000000,43.7731,44.0267,43.7731,44.0009,58054.096166171,0
+HYDB.US,D,20221031,000000,43.7681,43.7681,43.4239,43.4239,10565.071246522,0
+HYDB.US,D,20221101,000000,43.87,43.87,43.47,43.6658,15370,0
+HYDB.US,D,20221102,000000,43.77,43.96,43.2822,43.2822,19738,0
+HYDB.US,D,20221103,000000,42.93,43.2,42.8,43.0993,11657,0
+HYDB.US,D,20221104,000000,43.38,43.46,43.079,43.31,13198,0
+HYDB.US,D,20221107,000000,43.36,43.3899,43.23,43.2899,7545,0
+HYDB.US,D,20221108,000000,43.39,43.41,43.2,43.27,6733,0
+HYDB.US,D,20221109,000000,43.14,43.15,42.7201,42.7201,10775,0
+HYDB.US,D,20221110,000000,43.685,43.98,43.68,43.98,12167,0
+HYDB.US,D,20221111,000000,43.98,44.15,43.781,44.085,18376,0
+HYDB.US,D,20221114,000000,43.99,43.99,43.76,43.82,6257,0
+HYDB.US,D,20221115,000000,44.19,44.19,43.95,44.15,7462,0
+HYDB.US,D,20221116,000000,44.1,44.12,44.02,44.0201,22220,0
+HYDB.US,D,20221117,000000,43.72,43.89,43.7189,43.865,8335,0
+HYDB.US,D,20221118,000000,44.02,44.02,43.82,43.91,18984,0
+HYDB.US,D,20221121,000000,43.92,43.98,43.828,43.903,11609,0
+HYDB.US,D,20221122,000000,43.97,44.21,43.9501,44.21,9164,0
+HYDB.US,D,20221123,000000,44.16,44.43,44.16,44.4256,9749,0
+HYDB.US,D,20221125,000000,44.48,44.48,44.325,44.325,3263,0
+HYDB.US,D,20221128,000000,44.26,44.26,43.92,43.93,5999,0
+HYDB.US,D,20221129,000000,43.92,44.131,43.88,44.13,2587,0
+HYDB.US,D,20221130,000000,44.15,44.77,44.0799,44.77,6853,0
+HYDB.US,D,20221201,000000,44.56,44.595,44.43,44.595,7556,0
+HYDB.US,D,20221202,000000,44.361,44.6,44.3401,44.5693,10191,0
+HYDB.US,D,20221205,000000,44.41,44.41,44.11,44.1994,11864,0
+HYDB.US,D,20221206,000000,44.24,44.24,44.01,44.0452,5969,0
+HYDB.US,D,20221207,000000,44.08,44.27,44.08,44.245,6926,0
+HYDB.US,D,20221208,000000,44.32,44.335,44.189,44.2479,13218,0
+HYDB.US,D,20221209,000000,44.14,44.3601,44.14,44.23,22971,0
+HYDB.US,D,20221212,000000,44.3,44.371,44.23,44.35,29124,0
+HYDB.US,D,20221213,000000,45.02,45.02,44.54,44.84,24186,0
+HYDB.US,D,20221214,000000,44.81,44.878,44.4,44.69,27140,0
+HYDB.US,D,20221215,000000,44.1459,44.2,44.08,44.159,9119,0
+HYDB.US,D,20221216,000000,44.04,44.04,43.8899,44,15484,0
+HYDB.US,D,20221219,000000,43.88,43.88,43.6996,43.775,17615,0
+HYDB.US,D,20221220,000000,43.67,43.745,43.54,43.69,10258,0
+HYDB.US,D,20221221,000000,43.85,44.08,43.85,43.99,13372,0
+HYDB.US,D,20221222,000000,43.97,43.97,43.6099,43.78,21002,0
+HYDB.US,D,20221223,000000,43.685,43.89,43.64,43.89,12745,0
+HYDB.US,D,20221227,000000,43.85,43.85,43.4499,43.4499,11015,0
+HYDB.US,D,20221228,000000,43.49,43.5699,42.9459,42.9459,12409,0
+HYDB.US,D,20221229,000000,43.26,43.56,43.1408,43.55,47069,0
+HYDB.US,D,20221230,000000,43.44,43.5647,43.4,43.5647,16273,0
+HYDB.US,D,20230103,000000,43.85,43.871,43.5452,43.5793,60210,0
+HYDB.US,D,20230104,000000,43.87,44.0636,43.74,44.0636,98179,0
+HYDB.US,D,20230105,000000,43.9,44.0007,43.89,44.0007,3485,0
+HYDB.US,D,20230106,000000,44.18,44.67,44.14,44.58,30579,0
+HYDB.US,D,20230109,000000,44.59,44.76,44.589,44.6414,10207,0
+HYDB.US,D,20230110,000000,44.68,44.69,44.56,44.645,13584,0
+HYDB.US,D,20230111,000000,44.86,44.94,44.7921,44.94,12689,0
+HYDB.US,D,20230112,000000,45.04,45.2598,44.93,45.25,34489,0
+HYDB.US,D,20230113,000000,45.12,45.325,45.12,45.27,13193,0
+HYDB.US,D,20230117,000000,45.26,45.26,45.13,45.205,7572,0
+HYDB.US,D,20230118,000000,45.43,45.5,45.25,45.255,26758,0
+HYDB.US,D,20230119,000000,45.1,45.1075,44.97,45.0379,78807,0
+HYDB.US,D,20230120,000000,45,45.0584,44.88,45.0584,11399,0
+HYDB.US,D,20230123,000000,45.04,45.2,45,45.03,10299,0
+HYDB.US,D,20230124,000000,44.99,45.09,44.9,45.07,28580,0
+HYDB.US,D,20230125,000000,44.99,45.1301,44.9499,45.0941,38703,0
+HYDB.US,D,20230126,000000,45.21,45.23,45.0799,45.2157,11387,0
+HYDB.US,D,20230127,000000,45.15,45.18,45.075,45.08,13524,0
+HYDB.US,D,20230130,000000,44.92,44.97,44.82,44.84,13372,0
+HYDB.US,D,20230131,000000,45.019,45.155,44.9435,45.155,5896,0
+HYDB.US,D,20230201,000000,44.9,45.5,44.83,45.48,146632,0
+HYDB.US,D,20230202,000000,45.71,45.71,45.46,45.54,41548,0
+HYDB.US,D,20230203,000000,45.21,45.36,45.1,45.1206,95700,0
+HYDB.US,D,20230206,000000,44.99,44.99,44.839,44.9054,22769,0
+HYDB.US,D,20230207,000000,44.91,45.19,44.9,45.13,82416,0
+HYDB.US,D,20230208,000000,45.01,45.05,44.829,44.94,10542,0
+HYDB.US,D,20230209,000000,45.09,45.09,44.5911,44.6148,11944,0
+HYDB.US,D,20230210,000000,44.62,44.62,44.31,44.3184,14416,0
+HYDB.US,D,20230213,000000,44.39,44.4757,44.3192,44.41,10338,0
+HYDB.US,D,20230214,000000,44.32,44.49,44.17,44.42,44199,0
+HYDB.US,D,20230215,000000,44.24,44.39,44.19,44.39,11233,0
+HYDB.US,D,20230216,000000,44.24,44.24,44.0601,44.0601,19176,0
+HYDB.US,D,20230217,000000,43.93,44.3,43.9,44.25,100909,0
+HYDB.US,D,20230221,000000,43.93,43.93,43.51,43.57,31483,0
+HYDB.US,D,20230222,000000,43.769,43.9893,43.74,43.81,12547,0
+HYDB.US,D,20230223,000000,44,44.22,43.92,44.17,9469,0
+HYDB.US,D,20230224,000000,43.79,44.015,43.78,43.95,16032,0
+HYDB.US,D,20230227,000000,44.05,44.2585,44.05,44.1999,13075,0
+HYDB.US,D,20230228,000000,44.17,44.209,44.054,44.165,10781,0
+HYDB.US,D,20230301,000000,44,44,43.75,43.86,15708,0
+HYDB.US,D,20230302,000000,43.69,43.91,43.67,43.87,21012,0
+HYDB.US,D,20230303,000000,44.01,44.36,44.01,44.315,17076,0
+HYDB.US,D,20230306,000000,44.47,44.47,44.29,44.3012,31418,0
+HYDB.US,D,20230307,000000,44.35,44.35,44.04,44.04,20272,0
+HYDB.US,D,20230308,000000,44.09,44.09,43.78,43.8855,21015,0
+HYDB.US,D,20230309,000000,44,44.08,43.585,43.605,17617,0
+HYDB.US,D,20230310,000000,43.7,43.8847,43.525,43.57,13161,0
+HYDB.US,D,20230313,000000,43.5,43.8617,43.32,43.32,11245,0
+HYDB.US,D,20230314,000000,43.68,43.86,43.54,43.655,35452,0
+HYDB.US,D,20230315,000000,43.37,43.4991,43.25,43.48,25432,0
+HYDB.US,D,20230316,000000,43.35,43.82,43.3439,43.7321,32761,0
+HYDB.US,D,20230317,000000,43.48,43.67,43.405,43.463,21350,0
+HYDB.US,D,20230320,000000,43.37,43.58,43.27,43.3226,20326,0
+HYDB.US,D,20230321,000000,43.68,43.82,43.595,43.7843,10652,0
+HYDB.US,D,20230322,000000,43.679,44.25,43.6305,43.8286,34518,0
+HYDB.US,D,20230323,000000,43.95,44.01,43.52,43.6448,31154,0
+HYDB.US,D,20230324,000000,43.54,43.615,43.503,43.6048,17352,0
+HYDB.US,D,20230327,000000,43.65,43.65,43.5331,43.5627,9144,0
+HYDB.US,D,20230328,000000,43.41,43.5,43.39,43.468,25112,0
+HYDB.US,D,20230329,000000,43.57,43.97,43.57,43.9448,27041,0
+HYDB.US,D,20230330,000000,43.975,44.212,43.9523,44.212,32746,0
+HYDB.US,D,20230331,000000,44.351,44.67,44.35,44.67,23324,0
+HYDB.US,D,20230403,000000,44.31,44.445,44.31,44.425,28664,0
+HYDB.US,D,20230404,000000,44.38,44.425,44.25,44.26,27238,0
+HYDB.US,D,20230405,000000,44.23,44.23,44.0131,44.0131,28222,0
+HYDB.US,D,20230406,000000,44,44.27,43.94,44.22,18809,0
+HYDB.US,D,20230410,000000,44.06,44.1795,43.9901,44.159,25588,0
+HYDB.US,D,20230411,000000,44.17,44.37,44.14,44.2902,26181,0
+HYDB.US,D,20230412,000000,44.54,44.54,44.26,44.2753,4512,0
+HYDB.US,D,20230413,000000,44.39,44.63,44.38,44.57,33607,0
+HYDB.US,D,20230414,000000,44.49,44.61,44.38,44.4741,7708,0
+HYDB.US,D,20230417,000000,44.42,44.42,44.27,44.4004,17397,0
+HYDB.US,D,20230418,000000,44.48,44.54,44.429,44.4943,7039,0
+HYDB.US,D,20230419,000000,44.35,44.4697,44.34,44.3849,14003,0
+HYDB.US,D,20230420,000000,44.37,44.41,44.35,44.375,29212,0
+HYDB.US,D,20230421,000000,44.379,44.4942,44.3315,44.4549,14501,0
+HYDB.US,D,20230424,000000,44.52,44.68,44.47,44.61,35292,0
+HYDB.US,D,20230425,000000,44.58,44.61,44.485,44.52,16481,0
+HYDB.US,D,20230426,000000,44.4801,44.4801,44.33,44.3587,9610,0
+HYDB.US,D,20230427,000000,44.5,44.62,44.47,44.52,20260,0
+HYDB.US,D,20230428,000000,44.44,44.75,44.44,44.69,31158,0
+HYDB.US,D,20230501,000000,44.37,44.37,44.18,44.1834,25186,0
+HYDB.US,D,20230502,000000,44.16,44.25,44.15,44.2044,15083,0
+HYDB.US,D,20230503,000000,44.26,44.4,44.155,44.16,24808,0
+HYDB.US,D,20230504,000000,44.105,44.105,43.88,44.053,32601,0
+HYDB.US,D,20230505,000000,44.26,44.42,44.26,44.41,138893,0
+HYDB.US,D,20230508,000000,44.34,44.34,44.17,44.29,15412,0
+HYDB.US,D,20230509,000000,44.219,44.2499,44.1802,44.215,13391,0
+HYDB.US,D,20230510,000000,44.341,44.54,44.3201,44.465,235740,0
+HYDB.US,D,20230511,000000,44.35,44.38,44.325,44.335,49530,0
+HYDB.US,D,20230512,000000,44.33,44.3692,44.1099,44.1607,18968,0
+HYDB.US,D,20230515,000000,44.17,44.56,44.15,44.18,122732,0
+HYDB.US,D,20230516,000000,44.09,44.09,43.92,43.935,76352,0
+HYDB.US,D,20230517,000000,43.94,44.1642,43.94,44.06,40872,0
+HYDB.US,D,20230518,000000,44.09,44.12,43.9491,44.12,27304,0
+HYDB.US,D,20230519,000000,44.12,44.27,44.08,44.14,111276,0
+HYDB.US,D,20230522,000000,44.14,44.45,44.14,44.34,66195,0
+HYDB.US,D,20230523,000000,44.24,44.31,44.11,44.14,38047,0
+HYDB.US,D,20230524,000000,44.01,44.07,43.8,43.885,224961,0
+HYDB.US,D,20230525,000000,44.06,44.06,43.84,43.85,112428,0
+HYDB.US,D,20230526,000000,43.9172,44.14,43.9172,44.14,85877,0
+HYDB.US,D,20230530,000000,44.3,44.3,44.17,44.29,35130,0
+HYDB.US,D,20230531,000000,44.17,44.225,44.0826,44.19,8384,0
+HYDB.US,D,20230601,000000,43.96,44.17,43.94,44.1289,6665,0
+HYDB.US,D,20230602,000000,44.3,44.4,44.22,44.36,26412,0
+HYDB.US,D,20230605,000000,44.3,44.36,44.18,44.27,105537,0
+HYDB.US,D,20230606,000000,44.17,44.36,44.17,44.36,50057,0
+HYDB.US,D,20230607,000000,44.39,44.43,44.1,44.115,27922,0
+HYDB.US,D,20230608,000000,44.14,44.43,44.14,44.375,67936,0
+HYDB.US,D,20230609,000000,44.41,44.49,44.41,44.4374,41115,0
+HYDB.US,D,20230612,000000,44.46,44.47,44.29,44.399,13003,0
+HYDB.US,D,20230613,000000,44.26,44.51,44.26,44.365,53289,0
+HYDB.US,D,20230614,000000,44.48,44.5,44.26,44.41,32953,0
+HYDB.US,D,20230615,000000,44.5,44.6193,44.48,44.5835,29637,0
+HYDB.US,D,20230616,000000,44.62,44.62,44.49,44.49,14800,0
+HYDB.US,D,20230620,000000,44.46,44.5299,44.43,44.43,14847,0
+HYDB.US,D,20230621,000000,44.37,44.48,44.3099,44.38,247065,0
+HYDB.US,D,20230622,000000,44.32,44.3396,44.2301,44.26,14203,0
+HYDB.US,D,20230623,000000,44.15,44.23,44.06,44.14,22204,0
+HYDB.US,D,20230626,000000,44.269,44.292,44.17,44.22,12485,0
+HYDB.US,D,20230627,000000,44.31,44.4,44.2801,44.36,9234,0
+HYDB.US,D,20230628,000000,44.33,44.5556,44.33,44.5556,11180,0
+HYDB.US,D,20230629,000000,44.3661,44.4771,44.34,44.44,14898,0
+HYDB.US,D,20230630,000000,44.61,44.7499,44.61,44.7,6985,0
+HYDB.US,D,20230703,000000,44.45,44.45,44.34,44.3808,23346,0
+HYDB.US,D,20230705,000000,44.36,44.36,44.19,44.268,18813,0
+HYDB.US,D,20230706,000000,43.95,44.01,43.85,44.005,72729,0
+HYDB.US,D,20230707,000000,43.97,44.29,43.97,44.04,38764,0
+HYDB.US,D,20230710,000000,44.08,44.28,44.08,44.24,25425,0
+HYDB.US,D,20230711,000000,44.31,44.4246,44.2994,44.4246,9982,0
+HYDB.US,D,20230712,000000,44.7,44.86,44.7,44.8044,16931,0
+HYDB.US,D,20230713,000000,44.96,45.11,44.96,45.0968,6568,0
+HYDB.US,D,20230714,000000,44.96,44.96,44.75,44.7601,12913,0
+HYDB.US,D,20230717,000000,44.81,44.9454,44.76,44.91,17164,0
+HYDB.US,D,20230718,000000,44.98,45.088,44.9301,45.0499,54476,0
+HYDB.US,D,20230719,000000,45.17,45.17,45.0701,45.09,10991,0
+HYDB.US,D,20230720,000000,44.94,44.94,44.795,44.91,56666,0
+HYDB.US,D,20230721,000000,44.93,45.09,44.93,44.9902,5534,0
+HYDB.US,D,20230724,000000,45.11,45.125,44.9669,44.97,8962,0
+HYDB.US,D,20230725,000000,44.93,44.97,44.81,44.8902,14664,0
+HYDB.US,D,20230726,000000,44.9,45.14,44.9,45.12,17964,0
+HYDB.US,D,20230727,000000,45.19,45.22,44.7,44.77,172749,0
+HYDB.US,D,20230728,000000,44.99,45.06,44.97,45.06,213072,0
+HYDB.US,D,20230731,000000,45.11,45.2199,45.06,45.2,40644,0
+HYDB.US,D,20230801,000000,44.77,44.77,44.62,44.6357,60007,0
+HYDB.US,D,20230802,000000,44.53,44.56,44.38,44.56,42673,0
+HYDB.US,D,20230803,000000,44.39,44.47,44.31,44.3799,41914,0
+HYDB.US,D,20230804,000000,44.62,44.79,44.59,44.6251,24412,0
+HYDB.US,D,20230807,000000,44.71,44.72,44.5572,44.7199,24550,0
+HYDB.US,D,20230808,000000,44.65,44.7964,44.591,44.75,19678,0
+HYDB.US,D,20230809,000000,44.73,44.77,44.6499,44.73,13768,0
+HYDB.US,D,20230810,000000,44.7991,44.91,44.63,44.695,23662,0
+HYDB.US,D,20230811,000000,44.585,44.6499,44.5699,44.63,15120,0
+HYDB.US,D,20230814,000000,44.55,44.72,44.5378,44.6385,10897,0
+HYDB.US,D,20230815,000000,44.53,44.635,44.522,44.53,20828,0
+HYDB.US,D,20230816,000000,44.47,44.6025,44.41,44.41,20454,0
+HYDB.US,D,20230817,000000,44.41,44.42,44.178,44.2064,19646,0
+HYDB.US,D,20230818,000000,44.11,44.38,44.11,44.25,10778,0
+HYDB.US,D,20230821,000000,44.26,44.27,44.12,44.2353,13143,0
+HYDB.US,D,20230822,000000,44.322,44.322,44.2247,44.265,32651,0
+HYDB.US,D,20230823,000000,44.41,44.62,44.41,44.58,33088,0
+HYDB.US,D,20230824,000000,44.6,44.6,44.28,44.28,272400,0
+HYDB.US,D,20230825,000000,44.29,44.5399,44.29,44.4902,91383,0
+HYDB.US,D,20230828,000000,44.59,44.71,44.55,44.68,11263,0
+HYDB.US,D,20230829,000000,44.64,44.93,44.63,44.9,17211,0
+HYDB.US,D,20230830,000000,44.92,44.98,44.86,44.87,21064,0
+HYDB.US,D,20230831,000000,44.86,44.936,44.81,44.925,16056,0
+HYDB.US,D,20230901,000000,44.73,44.73,44.565,44.6398,8542,0
+HYDB.US,D,20230905,000000,44.61,44.61,44.34,44.4039,24628,0
+HYDB.US,D,20230906,000000,44.38,44.39,44.22,44.32,17753,0
+HYDB.US,D,20230907,000000,44.23,44.4401,44.23,44.43,15768,0
+HYDB.US,D,20230908,000000,44.44,44.54,44.34,44.34,20288,0
+HYDB.US,D,20230911,000000,44.42,44.455,44.35,44.43,30547,0
+HYDB.US,D,20230912,000000,44.41,44.43,44.35,44.4,10544,0
+HYDB.US,D,20230913,000000,44.39,44.54,44.39,44.51,11588,0
+HYDB.US,D,20230914,000000,44.55,44.59,44.501,44.53,10354,0
+HYDB.US,D,20230915,000000,44.49,44.5,44.43,44.4393,14224,0
+HYDB.US,D,20230918,000000,44.4,44.47,44.4,44.43,20512,0
+HYDB.US,D,20230919,000000,44.4,44.43,44.33,44.36,15053,0
+HYDB.US,D,20230920,000000,44.46,44.5231,44.33,44.33,20677,0
+HYDB.US,D,20230921,000000,44.19,44.19,44.0599,44.07,25209,0
+HYDB.US,D,20230922,000000,44.15,44.2499,44.115,44.115,19063,0
+HYDB.US,D,20230925,000000,43.985,44.11,43.985,44.055,24169,0
+HYDB.US,D,20230926,000000,43.99,44.01,43.815,43.845,19789,0
+HYDB.US,D,20230927,000000,43.9,43.94,43.72,43.7934,19424,0
+HYDB.US,D,20230928,000000,43.746,43.984,43.72,43.98,20732,0
+HYDB.US,D,20230929,000000,44.14,44.15,43.9325,43.9325,12530,0
+HYDB.US,D,20231002,000000,43.6,43.6,43.36,43.39,15963,0
+HYDB.US,D,20231003,000000,43.235,43.235,42.9752,43.0133,18347,0
+HYDB.US,D,20231004,000000,43.1,43.19,42.96,43.14,35169,0
+HYDB.US,D,20231005,000000,43.13,43.2,43.05,43.155,57725,0
+HYDB.US,D,20231006,000000,42.97,43.4575,42.92,43.2418,16064,0
+HYDB.US,D,20231009,000000,43.22,43.593,43.21,43.593,24869,0
+HYDB.US,D,20231010,000000,43.45,43.63,43.39,43.5344,33261,0
+HYDB.US,D,20231011,000000,43.57,43.59,43.36,43.56,13400,0
+HYDB.US,D,20231012,000000,43.49,43.49,43.2,43.34,13996,0
+HYDB.US,D,20231013,000000,43.36,43.51,43.27,43.31,15837,0
+HYDB.US,D,20231016,000000,43.36,43.42,43.2671,43.3207,23754,0
+HYDB.US,D,20231017,000000,43.09,43.27,43.08,43.17,24349,0
+HYDB.US,D,20231018,000000,43.15,43.18,42.9587,42.9587,10209,0
+HYDB.US,D,20231019,000000,43.09,43.48,43.035,43.06,1293291,0
+HYDB.US,D,20231020,000000,43.08,43.18,43.02,43.1,480073,0
+HYDB.US,D,20231023,000000,42.98,43.31,42.93,43.18,105129,0
+HYDB.US,D,20231024,000000,43.3,43.38,43.23,43.37,105966,0
+HYDB.US,D,20231025,000000,43.29,43.29,43.118,43.16,32239,0
+HYDB.US,D,20231026,000000,43.09,43.37,43.09,43.32,40435,0
+HYDB.US,D,20231027,000000,43.34,43.3799,43.19,43.28,160227,0
+HYDB.US,D,20231030,000000,43.25,43.3599,43.2,43.3,47493,0
+HYDB.US,D,20231031,000000,43.35,43.55,43.3416,43.47,47929,0
+HYDB.US,D,20231101,000000,43.36,43.69,43.2901,43.69,88298,0
+HYDB.US,D,20231102,000000,43.97,44.22,43.97,44.1234,50844,0
+HYDB.US,D,20231103,000000,44.48,44.62,44.38,44.6,34418,0
+HYDB.US,D,20231106,000000,44.53,44.58,44.36,44.44,45346,0
+HYDB.US,D,20231107,000000,44.39,44.485,44.2801,44.42,22945,0
+HYDB.US,D,20231108,000000,44.39,44.46,44.3513,44.44,48647,0
+HYDB.US,D,20231109,000000,44.47,44.47,44.16,44.19,38912,0
+HYDB.US,D,20231110,000000,44.27,44.43,44.27,44.42,28015,0
+HYDB.US,D,20231113,000000,44.35,44.45,44.27,44.36,49081,0
+HYDB.US,D,20231114,000000,44.77,44.94,44.77,44.85,54136,0
+HYDB.US,D,20231115,000000,44.85,44.85,44.6801,44.6997,53131,0
+HYDB.US,D,20231116,000000,44.7,44.84,44.7,44.82,56845,0
+HYDB.US,D,20231117,000000,44.82,44.9,44.73,44.9,157813,0
+HYDB.US,D,20231120,000000,44.9,45.02,44.85,44.94,54033,0
+HYDB.US,D,20231121,000000,44.94,44.9752,44.9,44.9557,75247,0
+HYDB.US,D,20231122,000000,45.045,45.11,44.9501,45.07,71522,0
+HYDB.US,D,20231124,000000,45.07,45.07,44.99,45.0324,28551,0
+HYDB.US,D,20231127,000000,45.03,45.2,44.95,45.1175,51826,0
+HYDB.US,D,20231128,000000,45.09,45.29,45.0301,45.27,60932,0
+HYDB.US,D,20231129,000000,45.44,45.7,45.4221,45.57,114998,0
+HYDB.US,D,20231130,000000,45.54,45.54,45.31,45.4166,39163,0
+HYDB.US,D,20231201,000000,45.13,45.55,45.0789,45.54,60395,0
+HYDB.US,D,20231204,000000,45.34,45.45,45.31,45.43,54654,0
+HYDB.US,D,20231205,000000,45.36,45.54,45.36,45.52,42874,0
+HYDB.US,D,20231206,000000,45.55,45.58,45.463,45.48,59325,0
+HYDB.US,D,20231207,000000,45.56,45.63,45.4926,45.53,218353,0
+HYDB.US,D,20231208,000000,45.44,45.49,45.3523,45.435,177718,0
+HYDB.US,D,20231211,000000,45.44,45.44,45.3357,45.431,62908,0
+HYDB.US,D,20231212,000000,45.53,45.58,45.3,45.58,258645,0
+HYDB.US,D,20231213,000000,45.65,46.1826,45.58,46.18,60201,0
+HYDB.US,D,20231214,000000,46.19,46.28,46.07,46.08,122543,0
+HYDB.US,D,20231215,000000,46.08,46.31,45.9178,45.97,76508,0
+HYDB.US,D,20231218,000000,46.11,46.11,45.95,46.08,70816,0
+HYDB.US,D,20231219,000000,46.07,46.25,46.07,46.19,64812,0
+HYDB.US,D,20231220,000000,46.25,46.3497,46.17,46.18,61849,0
+HYDB.US,D,20231221,000000,46.29,46.41,46.2005,46.33,57248,0
+HYDB.US,D,20231222,000000,46.44,46.46,46.25,46.2899,39202,0
+HYDB.US,D,20231226,000000,46.32,46.43,46.2741,46.4299,106013,0
+HYDB.US,D,20231227,000000,46.49,46.67,46.3801,46.57,61588,0
+HYDB.US,D,20231228,000000,46.51,46.51,46.3,46.37,58400,0
+HYDB.US,D,20231229,000000,46.37,46.47,46.2,46.2,43026,0
+HYDB.US,D,20240102,000000,46.19,46.19,46.03,46.11,213894,0
+HYDB.US,D,20240103,000000,45.88,46.04,45.71,45.96,43320,0
+HYDB.US,D,20240104,000000,45.91,45.97,45.81,45.81,97022,0
+HYDB.US,D,20240105,000000,45.75,46.045,45.75,45.84,47406,0
+HYDB.US,D,20240108,000000,45.93,46.18,45.88,46.15,52816,0
+HYDB.US,D,20240109,000000,46.04,46.2,45.99,46.16,55420,0
+HYDB.US,D,20240110,000000,46.25,46.3563,46.25,46.3,270842,0
+HYDB.US,D,20240111,000000,46.46,46.47,46.23,46.45,46845,0
+HYDB.US,D,20240112,000000,46.56,46.68,46.4801,46.51,48125,0
+HYDB.US,D,20240116,000000,46.48,46.983,46.23,46.27,131542,0
+HYDB.US,D,20240117,000000,46.12,46.17,46.0042,46.09,103047,0
+HYDB.US,D,20240118,000000,46.18,46.18,46.06,46.16,84699,0
+HYDB.US,D,20240119,000000,46.25,46.25,46.01,46.22,66324,0
+HYDB.US,D,20240122,000000,46.21,46.355,46.21,46.255,80890,0
+HYDB.US,D,20240123,000000,46.23,46.31,46.16,46.21,144206,0
+HYDB.US,D,20240124,000000,46.38,46.38,46.1697,46.22,46785,0
+HYDB.US,D,20240125,000000,46.46,46.97,46.36,46.64,3165152,0
+HYDB.US,D,20240126,000000,46.62,46.65,46.5,46.57,279475,0
+HYDB.US,D,20240129,000000,46.61,46.68,46.5148,46.68,321497,0
+HYDB.US,D,20240130,000000,46.7,46.7,46.515,46.61,251485,0
+HYDB.US,D,20240131,000000,46.63,46.78,46.53,46.53,219830,0
+HYDB.US,D,20240201,000000,46.45,46.6,46.35,46.58,202753,0
+HYDB.US,D,20240202,000000,46.27,46.42,46.25,46.35,198468,0
+HYDB.US,D,20240205,000000,46.23,46.23,46.0205,46.11,162819,0
+HYDB.US,D,20240206,000000,46.18,46.3521,46.16,46.31,141314,0
+HYDB.US,D,20240207,000000,46.38,46.385,46.2391,46.31,95642,0
+HYDB.US,D,20240208,000000,46.31,46.38,46.26,46.34,239828,0
+HYDB.US,D,20240209,000000,46.34,46.459,46.285,46.43,91689,0
+HYDB.US,D,20240212,000000,46.45,46.475,46.31,46.31,116690,0
+HYDB.US,D,20240213,000000,46.03,46.08,45.89,45.96,143265,0
+HYDB.US,D,20240214,000000,46.095,46.21,46.07,46.13,51835,0
+HYDB.US,D,20240215,000000,46.24,46.34,46.17,46.27,87883,0
+HYDB.US,D,20240216,000000,46.15,46.1844,46.09,46.16,57158,0
+HYDB.US,D,20240220,000000,46.14,46.36,46.0801,46.21,164123,0
+HYDB.US,D,20240221,000000,46.26,46.27,46.08,46.19,77252,0
+HYDB.US,D,20240222,000000,46.26,46.37,46.26,46.37,90928,0
+HYDB.US,D,20240223,000000,46.38,46.4792,46.36,46.43,73600,0
+HYDB.US,D,20240226,000000,46.41,46.41,46.17,46.22,333713,0
+HYDB.US,D,20240227,000000,46.24,46.26,46.16,46.24,98277,0
+HYDB.US,D,20240228,000000,46.23,46.28,46.17,46.27,122123,0
+HYDB.US,D,20240229,000000,46.34,46.41,46.25,46.27,58545,0
+HYDB.US,D,20240301,000000,46.08,46.26,45.95,46.18,238039,0
+HYDB.US,D,20240304,000000,46.19,46.25,46.1001,46.22,313920,0
+HYDB.US,D,20240305,000000,46.2,46.28,46.14,46.15,131853,0
+HYDB.US,D,20240306,000000,46.3,46.36,46.195,46.26,58298,0
+HYDB.US,D,20240307,000000,46.39,46.39,46.28,46.32,80469,0
+HYDB.US,D,20240308,000000,46.41,46.54,46.3515,46.36,80048,0
+HYDB.US,D,20240311,000000,46.36,46.39,46.27,46.38,170559,0
+HYDB.US,D,20240312,000000,46.41,46.41,46.3,46.37,58676,0
+HYDB.US,D,20240313,000000,46.4,46.49,46.3601,46.37,92623,0
+HYDB.US,D,20240314,000000,46.26,46.26,46,46.05,5037576,0
+HYDB.US,D,20240315,000000,46.04,46.14,46.01,46.05,157319,0
+HYDB.US,D,20240318,000000,46.28,46.28,46.15,46.19,124191,0
+HYDB.US,D,20240319,000000,46.23,46.47,46.215,46.47,155778,0
+HYDB.US,D,20240320,000000,46.43,46.68,46.3941,46.66,117373,0
+HYDB.US,D,20240321,000000,46.77,46.77,46.65,46.73,73536,0
+HYDB.US,D,20240322,000000,46.72,46.77,46.69,46.72,97864,0
+HYDB.US,D,20240325,000000,46.65,46.68,46.59,46.64,65869,0
+HYDB.US,D,20240326,000000,46.66,46.66,46.55,46.55,63644,0
+HYDB.US,D,20240327,000000,46.69,46.795,46.63,46.79,110462,0
+HYDB.US,D,20240328,000000,46.75,46.79,46.685,46.72,123803,0
+HYDB.US,D,20240401,000000,46.37,46.37,46.1815,46.245,314932,0
+HYDB.US,D,20240402,000000,46.11,46.19,46.07,46.19,144603,0
+HYDB.US,D,20240403,000000,46.11,46.28,46.09,46.24,87977,0
+HYDB.US,D,20240404,000000,46.38,46.3999,46.15,46.22,110295,0
+HYDB.US,D,20240405,000000,46.18,46.26,46.14,46.14,108507,0
+HYDB.US,D,20240408,000000,46.16,46.31,46.16,46.295,81152,0
+HYDB.US,D,20240409,000000,46.37,46.435,46.315,46.39,87854,0
+HYDB.US,D,20240410,000000,46.13,46.18,45.92,46.035,306150,0
+HYDB.US,D,20240411,000000,46.11,46.11,45.88,45.99,247736,0
+HYDB.US,D,20240412,000000,45.99,46.0028,45.85,45.9,233670,0
+HYDB.US,D,20240415,000000,46.02,46.02,45.6407,45.71,165910,0
+HYDB.US,D,20240416,000000,45.69,45.69,45.51,45.56,63273,0
+HYDB.US,D,20240417,000000,45.7,45.74,45.58,45.63,584968,0
+HYDB.US,D,20240418,000000,45.66,45.68,45.54,45.66,121629,0
+HYDB.US,D,20240419,000000,45.74,45.8,45.69,45.75,100892,0
+HYDB.US,D,20240422,000000,45.85,46.015,45.83,46.01,77038,0
+HYDB.US,D,20240423,000000,46.06,46.205,46.02,46.17,58383,0
+HYDB.US,D,20240424,000000,46.17,46.17,45.99,46.09,62533,0
+HYDB.US,D,20240425,000000,45.89,46,45.7456,45.98,69438,0
+HYDB.US,D,20240426,000000,46.04,46.16,46.04,46.13,46859,0
+HYDB.US,D,20240429,000000,46.21,46.27,46.162,46.27,42153,0
+HYDB.US,D,20240430,000000,46.14,46.19,45.99,45.99,88257,0
+HYDB.US,D,20240501,000000,45.71,46.11,45.66,45.88,169612,0
+HYDB.US,D,20240502,000000,45.99,46.2076,45.91,46.17,103269,0
+HYDB.US,D,20240503,000000,46.47,46.52,46.3423,46.42,63815,0
+HYDB.US,D,20240506,000000,46.51,46.5381,46.4729,46.49,54354,0
+HYDB.US,D,20240507,000000,46.6,46.6,46.455,46.54,85054,0
+HYDB.US,D,20240508,000000,46.49,46.49,46.42,46.46,50450,0
+HYDB.US,D,20240509,000000,46.46,46.47,46.39,46.47,78149,0
+HYDB.US,D,20240510,000000,46.48,46.48,46.32,46.35,58142,0
+HYDB.US,D,20240513,000000,46.48,46.48,46.34,46.35,48675,0
+HYDB.US,D,20240514,000000,46.42,46.455,46.37,46.43,42915,0
+HYDB.US,D,20240515,000000,46.62,46.72,46.545,46.71,63051,0
+HYDB.US,D,20240516,000000,46.75,46.75,46.6201,46.63,85753,0
+HYDB.US,D,20240517,000000,46.63,46.63,46.5534,46.63,68692,0
+HYDB.US,D,20240520,000000,46.62,46.66,46.5821,46.66,63087,0
+HYDB.US,D,20240521,000000,46.65,46.69,46.61,46.62,79317,0
+HYDB.US,D,20240522,000000,46.56,46.57,46.48,46.52,50906,0
+HYDB.US,D,20240523,000000,46.58,46.58,46.32,46.34,111498,0
+HYDB.US,D,20240524,000000,46.39,46.5,46.35,46.5,77159,0
+HYDB.US,D,20240528,000000,46.51,46.51,46.3297,46.36,55709,0
+HYDB.US,D,20240529,000000,46.17,46.275,46.17,46.19,63475,0
+HYDB.US,D,20240530,000000,46.19,46.37,46.19,46.34,44124,0
+HYDB.US,D,20240531,000000,46.39,46.47,46.3499,46.47,192573,0
+HYDB.US,D,20240603,000000,46.21,46.3,46.18,46.3,84294,0
+HYDB.US,D,20240604,000000,46.21,46.32,46.21,46.25,109476,0
+HYDB.US,D,20240605,000000,46.35,46.39,46.2401,46.36,91554,0
+HYDB.US,D,20240606,000000,46.36,46.36,46.26,46.28,269473,0
+HYDB.US,D,20240607,000000,46.14,46.1801,46.07,46.13,114944,0
+HYDB.US,D,20240610,000000,46.09,46.19,46.0629,46.19,58921,0
+HYDB.US,D,20240611,000000,46.17,46.24,46.12,46.24,286964,0
+HYDB.US,D,20240612,000000,46.585,46.59,46.39,46.41,118743,0
+HYDB.US,D,20240613,000000,46.55,46.55,46.3799,46.41,269471,0
+HYDB.US,D,20240614,000000,46.34,46.34,46.23,46.3,122351,0
+HYDB.US,D,20240617,000000,46.25,46.39,46.195,46.33,89510,0
+HYDB.US,D,20240618,000000,46.4,46.55,46.4,46.52,75376,0
+HYDB.US,D,20240620,000000,46.49,46.51,46.4,46.51,106533,0
+HYDB.US,D,20240621,000000,46.51,46.58,46.47,46.58,134223,0
+HYDB.US,D,20240624,000000,46.58,46.6494,46.54,46.54,68653,0
+HYDB.US,D,20240625,000000,46.58,46.59,46.51,46.585,51333,0
+HYDB.US,D,20240626,000000,46.51,46.53,46.44,46.46,286571,0
+HYDB.US,D,20240627,000000,46.5,46.5,46.44,46.49,118931,0
+HYDB.US,D,20240628,000000,46.56,46.635,46.425,46.44,294235,0
+HYDB.US,D,20240701,000000,46.24,46.24,46.1118,46.14,176458,0
+HYDB.US,D,20240702,000000,46.12,46.245,46.11,46.245,91841,0
+HYDB.US,D,20240703,000000,46.27,46.38,46.25,46.37,41680,0
+HYDB.US,D,20240705,000000,46.46,46.57,46.4201,46.54,65692,0
+HYDB.US,D,20240708,000000,46.54,46.57,46.47,46.51,253896,0
+HYDB.US,D,20240709,000000,46.55,46.58,46.44,46.48,216455,0
+HYDB.US,D,20240710,000000,46.54,46.585,46.515,46.55,101207,0
+HYDB.US,D,20240711,000000,46.72,46.75,46.68,46.735,167964,0
+HYDB.US,D,20240712,000000,46.78,46.875,46.735,46.85,97936,0
+HYDB.US,D,20240715,000000,46.88,46.88,46.75,46.81,96661,0
+HYDB.US,D,20240716,000000,46.88,47.035,46.8405,47.025,67469,0
+HYDB.US,D,20240717,000000,46.88,46.98,46.88,46.95,91885,0
+HYDB.US,D,20240718,000000,46.95,46.99,46.81,46.87,68276,0
+HYDB.US,D,20240719,000000,46.9,46.9,46.7601,46.85,21716,0
+HYDB.US,D,20240722,000000,46.97,47.01,46.92,47.01,94128,0
+HYDB.US,D,20240723,000000,46.99,47.0761,46.98,47.025,42917,0
+HYDB.US,D,20240724,000000,47.01,47.01,46.79,46.79,318912,0
+HYDB.US,D,20240725,000000,46.85,46.99,46.83,46.86,198282,0
+HYDB.US,D,20240726,000000,47.05,47.05,46.945,46.98,90648,0
+HYDB.US,D,20240729,000000,47.08,47.08,46.89,46.95,103878,0
+HYDB.US,D,20240730,000000,47,47,46.86,46.95,72374,0
+HYDB.US,D,20240731,000000,47.1,47.18,47.04,47.17,77255,0
+HYDB.US,D,20240801,000000,46.91,46.96,46.745,46.785,96460,0
+HYDB.US,D,20240802,000000,46.72,46.76,46.58,46.655,86644,0
+HYDB.US,D,20240805,000000,46.16,46.435,46.16,46.3,518896,0
+HYDB.US,D,20240806,000000,46.52,46.6,46.25,46.44,172375,0
+HYDB.US,D,20240807,000000,46.67,46.73,46.48,46.5,76989,0
+HYDB.US,D,20240808,000000,46.64,46.7,46.53,46.67,81237,0
+HYDB.US,D,20240809,000000,46.69,46.71,46.58,46.65,107445,0
+HYDB.US,D,20240812,000000,46.69,46.695,46.62,46.69,102748,0
+HYDB.US,D,20240813,000000,46.76,46.895,46.74,46.89,54033,0
+HYDB.US,D,20240814,000000,46.89,47,46.86,46.975,76831,0
+HYDB.US,D,20240815,000000,47.04,47.11,46.97,47.045,96826,0
+HYDB.US,D,20240816,000000,47.05,47.23,47.045,47.21,90925,0
+HYDB.US,D,20240819,000000,47.18,47.31,47.17,47.29,73446,0
+HYDB.US,D,20240820,000000,47.34,47.34,47.1991,47.26,64380,0
+HYDB.US,D,20240821,000000,47.33,47.41,47.31,47.385,88577,0
+HYDB.US,D,20240822,000000,47.4,47.4,47.3,47.35,93477,0
+HYDB.US,D,20240823,000000,47.46,47.6,47.41,47.59,99277,0
+HYDB.US,D,20240826,000000,47.61,47.62,47.52,47.52,69589,0
+HYDB.US,D,20240827,000000,47.49,47.59,47.47,47.54,87791,0
+HYDB.US,D,20240828,000000,47.56,47.6,47.51,47.56,69471,0
+HYDB.US,D,20240829,000000,47.59,47.62,47.54,47.5682,114095,0
+HYDB.US,D,20240830,000000,47.65,47.65,47.55,47.56,101054,0
+HYDB.US,D,20240903,000000,47.28,47.31,47.15,47.18,68971,0
+HYDB.US,D,20240904,000000,47.14,47.36,47.14,47.32,90094,0
+HYDB.US,D,20240905,000000,47.4,47.49,47.3521,47.48,585026,0
+HYDB.US,D,20240906,000000,47.51,47.53,47.3,47.39,180936,0
+HYDB.US,D,20240909,000000,47.46,47.54,47.4001,47.54,76933,0
+HYDB.US,D,20240910,000000,47.51,47.55,47.345,47.4,73104,0
+HYDB.US,D,20240911,000000,47.36,47.47,47.29,47.465,120780,0
+HYDB.US,D,20240912,000000,47.42,47.5797,47.41,47.51,228920,0
+HYDB.US,D,20240913,000000,47.57,47.685,47.57,47.62,108390,0
+HYDB.US,D,20240916,000000,47.63,47.795,47.6221,47.74,152836,0
+HYDB.US,D,20240917,000000,47.8,47.82,47.7301,47.8,91541,0
+HYDB.US,D,20240918,000000,47.81,48.06,47.75,47.84,128745,0
+HYDB.US,D,20240919,000000,48.1,48.1,47.945,48.04,95132,0
+HYDB.US,D,20240920,000000,48,48.0299,47.8983,48.01,127829,0
+HYDB.US,D,20240923,000000,48.01,48.01,47.93,47.95,84539,0
+HYDB.US,D,20240924,000000,47.91,47.995,47.89,47.93,101149,0
+HYDB.US,D,20240925,000000,47.89,47.925,47.8701,47.9,73717,0
+HYDB.US,D,20240926,000000,48,48,47.854,47.91,1023017,0
+HYDB.US,D,20240927,000000,47.94,48.0499,47.94,48.03,120509,0
+HYDB.US,D,20240930,000000,48.03,48.1,47.97,48.06,101219,0
+HYDB.US,D,20241001,000000,47.79,47.86,47.7121,47.77,116837,0
+HYDB.US,D,20241002,000000,47.72,47.77,47.665,47.765,212997,0
+HYDB.US,D,20241003,000000,47.71,47.71,47.61,47.67,211933,0
+HYDB.US,D,20241004,000000,47.67,47.74,47.5399,47.64,975220,0
+HYDB.US,D,20241007,000000,47.52,47.525,47.38,47.39,123535,0
+HYDB.US,D,20241008,000000,47.44,47.49,47.402265,47.49,69905,0
+HYDB.US,D,20241009,000000,47.44,47.4965,47.4,47.44,61739,0
+HYDB.US,D,20241010,000000,47.39,47.445,47.35,47.44,59475,0
+HYDB.US,D,20241011,000000,47.41,47.56,47.41,47.55,71310,0
+HYDB.US,D,20241014,000000,47.52,47.6,47.44,47.59,71372,0
+HYDB.US,D,20241015,000000,47.55,47.63,47.55,47.58,45998,0
+HYDB.US,D,20241016,000000,47.61,47.705,47.61,47.67,51895,0
+HYDB.US,D,20241017,000000,47.68,47.68,47.52,47.63,74156,0
+HYDB.US,D,20241018,000000,47.62,47.71,47.61,47.71,80443,0
+HYDB.US,D,20241021,000000,47.66,47.6804,47.485,47.54,121073,0
+HYDB.US,D,20241022,000000,47.48,47.51,47.41,47.49,66400,0
+HYDB.US,D,20241023,000000,47.41,47.4334,47.2637,47.31,84124,0
+HYDB.US,D,20241024,000000,47.43,47.495,47.37,47.475,67694,0
+HYDB.US,D,20241025,000000,47.5,47.5876,47.42,47.43,62115,0
+HYDB.US,D,20241028,000000,47.535,47.575,47.48,47.55,99774,0
+HYDB.US,D,20241029,000000,47.44,47.56,47.36,47.55,86854,0
+HYDB.US,D,20241030,000000,47.57,47.6399,47.45,47.45,167399,0
+HYDB.US,D,20241031,000000,47.47,47.47,47.355,47.36,230153,0
+HYDB.US,D,20241101,000000,47.22,47.27,47.05,47.05,90023,0
+HYDB.US,D,20241104,000000,47.23,47.24,47.145,47.17,70876,0
+HYDB.US,D,20241105,000000,47.22,47.34,47.19,47.34,122692,0
+HYDB.US,D,20241106,000000,47.35,47.445,47.2662,47.4,210199,0
+HYDB.US,D,20241107,000000,47.46,47.68,47.43,47.68,338509,0
+HYDB.US,D,20241108,000000,47.84,47.87,47.74,47.78,5660245,0
+HYDB.US,D,20241111,000000,47.8,47.82,47.7513,47.795,595458,0
+HYDB.US,D,20241112,000000,47.63,47.71,47.5013,47.54,618008,0
+HYDB.US,D,20241113,000000,47.64,47.6425,47.515,47.56,617561,0
+HYDB.US,D,20241114,000000,47.61,47.62,47.46,47.46,405957,0
+HYDB.US,D,20241115,000000,47.42,47.47,47.3352,47.43,329877,0
+HYDB.US,D,20241118,000000,47.42,47.53,47.3901,47.53,245127,0
+HYDB.US,D,20241119,000000,47.49,47.635,47.46,47.6,162555,0
+HYDB.US,D,20241120,000000,47.5681,47.67,47.5101,47.65,164956,0
+HYDB.US,D,20241121,000000,47.62,47.6696,47.58,47.58,471130,0
+HYDB.US,D,20241122,000000,47.5904,47.645,47.575,47.58,232979,0
+HYDB.US,D,20241125,000000,47.7401,47.815,47.72,47.8,259592,0
+HYDB.US,D,20241126,000000,47.75,47.76,47.645,47.68,224269,0
+HYDB.US,D,20241127,000000,47.72,47.85,47.72,47.85,138691,0
+HYDB.US,D,20241129,000000,47.85,47.955,47.85,47.95,50994,0
+HYDB.US,D,20241202,000000,47.8538,47.88,47.63,47.71,184452,0
+HYDB.US,D,20241203,000000,47.71,47.745,47.6616,47.67,177121,0
+HYDB.US,D,20241204,000000,47.69,47.78,47.68,47.78,146659,0
+HYDB.US,D,20241205,000000,47.75,47.7675,47.7,47.72,147156,0
+HYDB.US,D,20241206,000000,47.83,47.845,47.7604,47.795,574789,0
+HYDB.US,D,20241209,000000,47.8,47.8,47.7,47.72,129740,0
+HYDB.US,D,20241210,000000,47.67,47.74,47.6652,47.74,305215,0
+HYDB.US,D,20241211,000000,47.78,47.796,47.7335,47.74,165882,0
+HYDB.US,D,20241212,000000,47.73,47.73,47.63,47.64,352020,0
+HYDB.US,D,20241213,000000,47.64,47.64,47.48,47.48,128141,0
+HYDB.US,D,20241216,000000,47.54,47.61,47.535,47.58,163218,0
+HYDB.US,D,20241217,000000,47.5,47.54,47.48,47.508,161701,0
+HYDB.US,D,20241218,000000,47.245,47.258,46.72,46.73,141717,0
+HYDB.US,D,20241219,000000,46.9,46.9,46.6601,46.675,287957,0
+HYDB.US,D,20241220,000000,46.755,46.976,46.67,46.95,170026,0
+HYDB.US,D,20241223,000000,46.97,46.99,46.81,46.83,128733,0
+HYDB.US,D,20241224,000000,46.82,46.95,46.805,46.94,77345,0
+HYDB.US,D,20241226,000000,46.905,47.1,46.86,47.08,205290,0
+HYDB.US,D,20241227,000000,47,47.025,46.91,46.92,94564,0
+HYDB.US,D,20241230,000000,46.9049,47.05,46.81,46.96,145676,0
+HYDB.US,D,20241231,000000,47.08,47.11,46.9248,47.01,120388,0
+HYDB.US,D,20250102,000000,47.1,47.145,47.045,47.13,153822,0
+HYDB.US,D,20250103,000000,47.18,47.23,47.14,47.23,94299,0
+HYDB.US,D,20250106,000000,47.22,47.3,47.2188,47.26,89699,0
+HYDB.US,D,20250107,000000,47.28,47.29,47.08,47.09,122484,0
+HYDB.US,D,20250108,000000,47.02,47.14,47.015,47.12,199664,0
+HYDB.US,D,20250110,000000,46.95,47.015,46.865,46.89,352795,0
+HYDB.US,D,20250113,000000,46.825,46.8728,46.78,46.86,192111,0
+HYDB.US,D,20250114,000000,46.98,46.98,46.865,46.91,93191,0
+HYDB.US,D,20250115,000000,47.21,47.305,47.155,47.29,162202,0
+HYDB.US,D,20250116,000000,47.26,47.37,47.195,47.34,192527,0
+HYDB.US,D,20250117,000000,47.43,47.44,47.36,47.43,216411,0
+HYDB.US,D,20250121,000000,47.51,47.5699,47.49,47.55,272521,0
+HYDB.US,D,20250122,000000,47.545,47.545,47.43,47.43,155060,0
+HYDB.US,D,20250123,000000,47.4,47.53,47.39,47.53,133269,0
+HYDB.US,D,20250124,000000,47.53,47.6,47.52,47.58,155046,0
+HYDB.US,D,20250127,000000,47.5565,47.635,47.51,47.62,164891,0
+HYDB.US,D,20250128,000000,47.55,47.575,47.4901,47.53,648736,0
+HYDB.US,D,20250129,000000,47.535,47.59,47.45,47.54,125454,0
+HYDB.US,D,20250130,000000,47.62,47.65,47.5625,47.61,129553,0
+HYDB.US,D,20250131,000000,47.67,47.69,47.49,47.53,139606,0
+HYDB.US,D,20250203,000000,47.11,47.2499,47.07,47.2,132259,0
+HYDB.US,D,20250204,000000,47.17,47.33,47.15,47.32,196133,0
+HYDB.US,D,20250205,000000,47.37,47.515,47.37,47.48,748113,0
+HYDB.US,D,20250206,000000,47.4697,47.495,47.395,47.43,176186,0
+HYDB.US,D,20250207,000000,47.35,47.3702,47.25,47.27,203893,0
+HYDB.US,D,20250210,000000,47.3699,47.4079,47.3231,47.39,207776,0
+HYDB.US,D,20250211,000000,47.325,47.355,47.3,47.35,107210,0
+HYDB.US,D,20250212,000000,47.19,47.31,47.16,47.27,214089,0
+HYDB.US,D,20250213,000000,47.3065,47.47,47.2835,47.45,151226,0
+HYDB.US,D,20250214,000000,47.5,47.59,47.49,47.51,136576,0
+HYDB.US,D,20250218,000000,47.58,47.59,47.382,47.5,157177,0
+HYDB.US,D,20250219,000000,47.45,47.56,47.44,47.56,156446,0
+HYDB.US,D,20250220,000000,47.54,47.6,47.5201,47.59,131349,0
+HYDB.US,D,20250221,000000,47.59,47.6267,47.5101,47.52,148466,0
+HYDB.US,D,20250224,000000,47.52,47.617101,47.505,47.58,5150818,0
+HYDB.US,D,20250225,000000,47.65,47.68,47.606337,47.68,165047,0
+HYDB.US,D,20250226,000000,47.67,47.735,47.66,47.71,120761,0
+HYDB.US,D,20250227,000000,47.73,47.77,47.625,47.65,1237956,0
+HYDB.US,D,20250228,000000,47.69,47.8,47.67,47.8,709694,0
+HYDB.US,D,20250303,000000,47.55,47.57,47.3901,47.45,277656,0
+HYDB.US,D,20250304,000000,47.34,47.48,47.2532,47.42,648396,0
+HYDB.US,D,20250305,000000,47.38,47.515,47.31,47.47,870651,0
+HYDB.US,D,20250306,000000,47.36,47.3899,47.2601,47.28,203121,0
+HYDB.US,D,20250307,000000,47.39,47.445,47.33,47.43,318567,0
+HYDB.US,D,20250310,000000,47.37,47.4,47.252,47.29,177499,0
+HYDB.US,D,20250311,000000,47.27,47.29,47.0099,47.04,582662,0
+HYDB.US,D,20250312,000000,47.1575,47.2,47.045,47.06,565527,0
+HYDB.US,D,20250313,000000,47.06,47.06,46.7901,46.82,170869,0
+HYDB.US,D,20250314,000000,46.9609,47.0899,46.9407,47.03,2678967,0
+HYDB.US,D,20250317,000000,47.06,47.19,47.04,47.17,477454,0
+HYDB.US,D,20250318,000000,47.1,47.15,47.07,47.1,200529,0
+HYDB.US,D,20250319,000000,47.1,47.45,47.1,47.39,183900,0
+HYDB.US,D,20250320,000000,47.31,47.3936,47.26,47.3,134761,0
+HYDB.US,D,20250321,000000,47.25,47.2999,47.16,47.28,200694,0
+HYDB.US,D,20250324,000000,47.36,47.43,47.35,47.38,229242,0
+HYDB.US,D,20250325,000000,47.4798,47.49,47.389,47.42,102022,0
+HYDB.US,D,20250326,000000,47.37,47.39,47.1301,47.205,154288,0
+HYDB.US,D,20250327,000000,47.17,47.225,47.11,47.12,185584,0
+HYDB.US,D,20250328,000000,47.1595,47.1595,46.94,47.03,172507,0
+HYDB.US,D,20250331,000000,46.845,47.16,46.84,47.09,255319,0
+HYDB.US,D,20250401,000000,46.78,46.99,46.74,46.86,307962,0
+HYDB.US,D,20250402,000000,46.81,46.97,46.79,46.91,1247640,0
+HYDB.US,D,20250403,000000,46.45,46.5825,46.22,46.25,509766,0
+HYDB.US,D,20250404,000000,45.78,45.9445,44.9003,45.37,671315,0
+HYDB.US,D,20250407,000000,44.51,45.8475,44.4857,44.86,492280,0
+HYDB.US,D,20250408,000000,45.5435,45.55,44.37,44.64,292514,0
+HYDB.US,D,20250409,000000,44.11,45.86,44.0405,45.8,465836,0
+HYDB.US,D,20250410,000000,45.355,45.51,44.8,44.95,254668,0
+HYDB.US,D,20250411,000000,44.89,45.33,44.69,45.08,367264,0
+HYDB.US,D,20250414,000000,45.485,45.58,45.31,45.42,186083,0
+HYDB.US,D,20250415,000000,45.43,45.61,45.43,45.47,217739,0
+HYDB.US,D,20250416,000000,45.49,45.67,45.3746,45.52,461571,0
+HYDB.US,D,20250417,000000,45.68,45.78,45.62,45.78,236732,0
+HYDB.US,D,20250421,000000,45.53,45.5794,45.35,45.52,214485,0
+HYDB.US,D,20250422,000000,45.68,45.7899,45.61,45.66,129762,0
+HYDB.US,D,20250423,000000,46.3,46.3492,45.88,45.91,268311,0
+HYDB.US,D,20250424,000000,46.06,46.4,46.06,46.35,330999,0
+HYDB.US,D,20250425,000000,46.32,46.5211,46.28,46.46,123326,0
+HYDB.US,D,20250428,000000,46.54,46.56,46.3701,46.5,122449,0
+HYDB.US,D,20250429,000000,46.43,46.7,46.43,46.65,114736,0
+HYDB.US,D,20250430,000000,46.45,46.45,46.24,46.38,206527,0
+HYDB.US,D,20250501,000000,46.17,46.58,46,46.02,224019,0
+HYDB.US,D,20250502,000000,46.17,46.2671,46.14,46.22,473196,0
+HYDB.US,D,20250505,000000,46.14,46.26,46.14,46.16,356423,0
+HYDB.US,D,20250506,000000,46.12,46.1675,46.0597,46.12,162361,0
+HYDB.US,D,20250507,000000,46.18,46.235,46.08,46.18,144299,0
+HYDB.US,D,20250508,000000,46.26,46.3,46.11,46.16,121598,0
+HYDB.US,D,20250509,000000,46.25,46.32,46.1,46.22,186872,0
+HYDB.US,D,20250512,000000,46.61,46.73,46.53,46.7,209215,0
+HYDB.US,D,20250513,000000,46.7,46.9,46.7,46.82,564146,0
+HYDB.US,D,20250514,000000,46.79,46.83,46.63,46.66,259981,0
+HYDB.US,D,20250515,000000,46.6,46.79,46.59,46.79,181200,0
+HYDB.US,D,20250516,000000,46.835,46.865,46.77,46.85,354947,0
+HYDB.US,D,20250519,000000,46.6,46.81,46.6,46.8,121677,0
+HYDB.US,D,20250520,000000,46.6,46.74,46.6,46.73,4314204,0
+HYDB.US,D,20250521,000000,46.56,46.69,46.43,46.44,886852,0
+HYDB.US,D,20250522,000000,46.45,46.59,46.42,46.55,201691,0
+HYDB.US,D,20250523,000000,46.432,46.55,46.41,46.54,403379,0
+HYDB.US,D,20250527,000000,46.76,46.845,46.69,46.84,132044,0
+HYDB.US,D,20250528,000000,46.85,46.85,46.74,46.82,259966,0
+HYDB.US,D,20250529,000000,46.92,46.94,46.85,46.9,330882,0
+HYDB.US,D,20250530,000000,46.85,46.89,46.77,46.88,186735,0
+HYDB.US,D,20250602,000000,46.53,46.54,46.44,46.54,248367,0
+HYDB.US,D,20250603,000000,46.54,46.63,46.53,46.61,342296,0
+HYDB.US,D,20250604,000000,46.64,46.7367,46.63,46.71,219894,0
+HYDB.US,D,20250605,000000,46.6983,46.71,46.56,46.59,157730,0
+HYDB.US,D,20250606,000000,46.64,46.655,46.58,46.6,100286,0
+HYDB.US,D,20250609,000000,46.62,46.7,46.6,46.66,116449,0
+HYDB.US,D,20250610,000000,46.72,46.79,46.66,46.78,162962,0
+HYDB.US,D,20250611,000000,46.85,46.86,46.76,46.77,182835,0
+HYDB.US,D,20250612,000000,46.77,46.83,46.75,46.83,133618,0
+HYDB.US,D,20250613,000000,46.73,46.75,46.64,46.69,164876,0
+HYDB.US,D,20250616,000000,46.78,46.8514,46.77,46.83,161716,0
+HYDB.US,D,20250617,000000,46.83,46.855,46.7701,46.825,470529,0
+HYDB.US,D,20250618,000000,46.8388,46.93,46.8006,46.87,255660,0
+HYDB.US,D,20250620,000000,46.87,46.99,46.87,46.99,149132,0
+HYDB.US,D,20250623,000000,46.95,47.07,46.94,47.07,101518,0
+HYDB.US,D,20250624,000000,47.08,47.23,47.08,47.2,137910,0
+HYDB.US,D,20250625,000000,47.2,47.22,47.14,47.19,135625,0
+HYDB.US,D,20250626,000000,47.26,47.33,47.22,47.33,96711,0
+HYDB.US,D,20250627,000000,47.3198,47.37,47.27,47.29,136298,0
+HYDB.US,D,20250630,000000,47.39,47.49,47.35,47.475,142079,0
+HYDB.US,D,20250701,000000,47.16,47.205,47.13,47.2,283574,0
+HYDB.US,D,20250702,000000,47.22,47.29,47.14,47.29,174184,0
+HYDB.US,D,20250703,000000,47.26,47.33,47.26,47.31,104494,0
+HYDB.US,D,20250707,000000,47.3,47.3199,47.14,47.17,171184,0
+HYDB.US,D,20250708,000000,47.145,47.1501,47.06,47.1,131214,0
+HYDB.US,D,20250709,000000,47.13,47.22,47.13,47.22,136327,0
+HYDB.US,D,20250710,000000,47.215,47.22,47.16,47.18,113001,0
+HYDB.US,D,20250711,000000,47.14,47.15,47.0519,47.11,117246,0
+HYDB.US,D,20250714,000000,47.08,47.16,47.07,47.16,100471,0
+HYDB.US,D,20250715,000000,47.19,47.2,46.99,47.03,288700,0
+HYDB.US,D,20250716,000000,47.08,47.16,46.965,47.15,114984,0
+HYDB.US,D,20250717,000000,47.13,47.23,47.13,47.23,267316,0
+HYDB.US,D,20250718,000000,47.25,47.2779,47.2233,47.25,153147,0
+HYDB.US,D,20250721,000000,47.33,47.38,47.32,47.32,120113,0
+HYDB.US,D,20250722,000000,47.34,47.39,47.305,47.37,113796,0
+HYDB.US,D,20250723,000000,47.4,47.45,47.365,47.45,252125,0
+HYDB.US,D,20250724,000000,47.385,47.425,47.365,47.39,115505,0
+HYDB.US,D,20250725,000000,47.39,47.46,47.35,47.42,179784,0
+HYDB.US,D,20250728,000000,47.42,47.44,47.37,47.39,185854,0
+HYDB.US,D,20250729,000000,47.41,47.44,47.38,47.41,118977,0
+HYDB.US,D,20250730,000000,47.37,47.41,47.2699,47.34,114626,0
+HYDB.US,D,20250731,000000,47.39,47.415,47.32,47.37,204522,0
+HYDB.US,D,20250801,000000,47.02,47.12,46.985,47.09,101243,0
+HYDB.US,D,20250804,000000,47.17,47.25,47.14,47.24,200807,0
+HYDB.US,D,20250805,000000,47.22,47.24,47.16,47.22,206492,0
+HYDB.US,D,20250806,000000,47.195,47.28,47.165,47.27,763151,0
+HYDB.US,D,20250807,000000,47.28,47.3028,47.1824,47.21,156284,0
+HYDB.US,D,20250808,000000,47.22,47.24,47.19,47.22,109453,0
+HYDB.US,D,20250811,000000,47.24,47.2775,47.205,47.225,63672,0
+HYDB.US,D,20250812,000000,47.2635,47.3292,47.2495,47.325,162046,0
+HYDB.US,D,20250813,000000,47.36,47.47,47.36,47.46,134957,0
+HYDB.US,D,20250814,000000,47.36,47.39,47.28,47.34,167366,0
+HYDB.US,D,20250815,000000,47.34,47.35,47.2901,47.34,133055,0
+HYDB.US,D,20250818,000000,47.33,47.35,47.305,47.32,164966,0
+HYDB.US,D,20250819,000000,47.33,47.34,47.28,47.31,164130,0
+HYDB.US,D,20250820,000000,47.28,47.3072,47.245,47.265,146828,0
+HYDB.US,D,20250821,000000,47.22,47.23,47.1646,47.195,137594,0
+HYDB.US,D,20250822,000000,47.27,47.585,47.26,47.585,905693,0
+HYDB.US,D,20250825,000000,47.57,47.58,47.49,47.5,169317,0
+HYDB.US,D,20250826,000000,47.56,47.65,47.54,47.65,231664,0
+HYDB.US,D,20250827,000000,47.62,47.715,47.61,47.705,113451,0
+HYDB.US,D,20250828,000000,47.7,47.73,47.67,47.73,134831,0
+HYDB.US,D,20250829,000000,47.705,47.71,47.625,47.64,122314,0
+HYDB.US,D,20250902,000000,47.19,47.29,47.18,47.28,320959,0
+HYDB.US,D,20250903,000000,47.33,47.435,47.3,47.42,160017,0
+HYDB.US,D,20250904,000000,47.46,47.55,47.4335,47.55,161085,0
+HYDB.US,D,20250905,000000,47.6571,47.71,47.565,47.6,179384,0
+HYDB.US,D,20250908,000000,47.62,47.635,47.5801,47.62,165352,0
+HYDB.US,D,20250909,000000,47.6,47.6,47.51,47.58,111093,0
+HYDB.US,D,20250910,000000,47.63,47.74,47.6,47.63,111277,0
+HYDB.US,D,20250911,000000,47.6699,47.795,47.6699,47.795,143665,0
+HYDB.US,D,20250912,000000,47.83,47.84,47.745,47.79,154945,0
+HYDB.US,D,20250915,000000,47.84,47.93,47.84,47.93,138119,0
+HYDB.US,D,20250916,000000,47.8993,47.92,47.85,47.89,327456,0
+HYDB.US,D,20250917,000000,47.9099,47.95,47.73,47.83,295547,0
+HYDB.US,D,20250918,000000,47.86,47.94,47.835,47.92,196645,0
+HYDB.US,D,20250919,000000,47.92,47.95,47.9,47.94,126157,0
+HYDB.US,D,20250922,000000,47.9137,47.975,47.91,47.97,148165,0
+HYDB.US,D,20250923,000000,47.971,47.99,47.9,47.92,211911,0
+HYDB.US,D,20250924,000000,47.915,47.93,47.84,47.86,113250,0
+HYDB.US,D,20250925,000000,47.75,47.79,47.72,47.74,173554,0
+HYDB.US,D,20250926,000000,47.785,47.8391,47.745,47.82,101421,0
+HYDB.US,D,20250929,000000,47.87,47.89,47.86,47.89,335090,0
+HYDB.US,D,20250930,000000,47.865,47.88,47.8,47.845,193265,0
+HYDB.US,D,20251001,000000,47.59,47.68,47.56,47.68,490592,0
+HYDB.US,D,20251002,000000,47.665,47.67,47.56,47.62,811861,0
+HYDB.US,D,20251003,000000,47.615,47.6272,47.535,47.55,466678,0
+HYDB.US,D,20251006,000000,47.5541,47.57,47.5,47.5,394215,0
+HYDB.US,D,20251007,000000,47.53,47.5495,47.47,47.5,142932,0
+HYDB.US,D,20251008,000000,47.51,47.5199,47.41,47.43,259529,0
+HYDB.US,D,20251009,000000,47.4,47.4,47.21,47.28,289200,0
+HYDB.US,D,20251010,000000,47.31,47.315,46.97,46.97,200498,0
+HYDB.US,D,20251013,000000,47.1312,47.255,47.095,47.25,160849,0
+HYDB.US,D,20251014,000000,47.06,47.35,47.06,47.3,149429,0
+HYDB.US,D,20251015,000000,47.42,47.49,47.37,47.49,407921,0
+HYDB.US,D,20251016,000000,47.51,47.51,47.29,47.34,140145,0
+HYDB.US,D,20251017,000000,47.32,47.455,47.275,47.44,957834,0
+HYDB.US,D,20251020,000000,47.45,47.555,47.44,47.545,169087,0
+HYDB.US,D,20251021,000000,47.53,47.5599,47.465,47.48,143021,0
+HYDB.US,D,20251022,000000,47.47,47.48,47.355,47.43,217519,0
+HYDB.US,D,20251023,000000,47.44,47.515,47.42,47.51,225659,0
+HYDB.US,D,20251024,000000,47.59,47.66,47.59,47.66,142982,0
+HYDB.US,D,20251027,000000,47.728,47.81,47.7,47.77,178383,0
+HYDB.US,D,20251028,000000,47.76,47.78,47.7235,47.75,488032,0
+HYDB.US,D,20251029,000000,47.75,47.765,47.585,47.61,200222,0
+HYDB.US,D,20251030,000000,47.47,47.59,47.47,47.51,249454,0
+HYDB.US,D,20251031,000000,47.56,47.6158,47.5046,47.53,126796,0
+HYDB.US,D,20251103,000000,47.235,47.24,47.095,47.11,191181,0
+HYDB.US,D,20251104,000000,46.98,47.1,46.97,47.07,191268,0
+HYDB.US,D,20251105,000000,47.09,47.15,47.09,47.135,148354,0
+HYDB.US,D,20251106,000000,47.18,47.19,47.0413,47.13,715763,0
+HYDB.US,D,20251107,000000,47.095,47.16,47.0214,47.16,123702,0
+HYDB.US,D,20251110,000000,47.24,47.35,47.24,47.32,160638,0
+HYDB.US,D,20251111,000000,47.34,47.3999,47.32,47.39,96822,0
+HYDB.US,D,20251112,000000,47.4,47.4,47.27,47.31,104077,0
+HYDB.US,D,20251113,000000,47.24,47.25,47.08,47.13,322824,0
+HYDB.US,D,20251114,000000,47.03,47.225,47.015,47.145,139597,0
+HYDB.US,D,20251117,000000,47.1,47.145,47,47.05,156397,0
+HYDB.US,D,20251118,000000,46.94,47.06,46.93,47.03,2074967,0
+HYDB.US,D,20251119,000000,47.06,47.137231,47.005,47.06,2020943,0
+HYDB.US,D,20251120,000000,47.22,47.24,46.98,46.985,200697,0
+HYDB.US,D,20251121,000000,47.085,47.18,47.0345,47.17,268210,0
+HYDB.US,D,20251124,000000,47.2,47.29,47.195,47.28,155644,0
+HYDB.US,D,20251125,000000,47.29,47.49,47.28,47.49,473765,0
+HYDB.US,D,20251126,000000,47.455,47.56,47.435,47.55,137978,0
+HYDB.US,D,20251128,000000,47.5815,47.62,47.5537,47.56,61337,0
+HYDB.US,D,20251201,000000,47.18,47.2498,47.16,47.205,136097,0
+HYDB.US,D,20251202,000000,47.22,47.3,47.215,47.29,147229,0
+HYDB.US,D,20251203,000000,47.2701,47.39,47.2701,47.36,92660,0
+HYDB.US,D,20251204,000000,47.35,47.36,47.255,47.36,111215,0
+HYDB.US,D,20251205,000000,47.35,47.39,47.3142,47.345,105110,0
+HYDB.US,D,20251208,000000,47.355,47.36,47.2101,47.25,104769,0
+HYDB.US,D,20251209,000000,47.25,47.265,47.21,47.225,222906,0
+HYDB.US,D,20251210,000000,47.21,47.41,47.19,47.39,158805,0
+HYDB.US,D,20251211,000000,47.385,47.4,47.34,47.38,78423,0
+HYDB.US,D,20251212,000000,47.355,47.37,47.265,47.295,202315,0
+HYDB.US,D,20251215,000000,47.35,47.36,47.294153,47.33,138085,0
+HYDB.US,D,20251216,000000,47.329,47.365,47.28,47.34,106339,0
+HYDB.US,D,20251217,000000,47.345,47.35,47.27,47.33,114771,0
+HYDB.US,D,20251218,000000,47.4699,47.47,47.39,47.46,131888,0
+HYDB.US,D,20251219,000000,47.21,47.25,47.1644,47.17,121292,0
+HYDB.US,D,20251222,000000,47.23,47.2327,47.145,47.22,2217609,0
+HYDB.US,D,20251223,000000,47.22,47.295,47.215,47.29,123843,0
+HYDB.US,D,20251224,000000,47.3,47.41,47.2999,47.41,86302,0
+HYDB.US,D,20251226,000000,47.3956,47.4299,47.3735,47.4,85166,0
+HYDB.US,D,20251229,000000,47.36,47.4,47.345,47.37,120158,0
+HYDB.US,D,20251230,000000,47.395,47.43,47.385,47.39,187891,0
+HYDB.US,D,20251231,000000,47.4054,47.44,47.345,47.35,146298,0
+HYDB.US,D,20260102,000000,47.44,47.44,47.33,47.4,259283,0
+HYDB.US,D,20260105,000000,47.4429,47.5399,47.42,47.52,419500,0
+HYDB.US,D,20260106,000000,47.52,47.56,47.5,47.55,185520,0
+HYDB.US,D,20260107,000000,47.57,47.605,47.51,47.525,740541,0
+HYDB.US,D,20260108,000000,47.475,47.58,47.4701,47.58,125583,0
+HYDB.US,D,20260109,000000,47.59,47.648,47.58,47.6,251065,0
+HYDB.US,D,20260112,000000,47.525,47.61,47.51,47.58,116449,0
+HYDB.US,D,20260113,000000,47.56,47.57,47.47,47.55,144412,0
+HYDB.US,D,20260114,000000,47.5386,47.57,47.47,47.57,227655,0
+HYDB.US,D,20260115,000000,47.6,47.61,47.52,47.555,2043910,0
+HYDB.US,D,20260116,000000,47.6,47.62,47.57,47.61,182119,0
+HYDB.US,D,20260120,000000,47.37,47.52,47.36,47.52,292570,0
+HYDB.US,D,20260121,000000,47.52,47.665,47.52,47.635,177254,0
+HYDB.US,D,20260122,000000,47.65,47.6995,47.635,47.66,164008,0
+HYDB.US,D,20260123,000000,47.59,47.65,47.56,47.61,261261,0
+HYDB.US,D,20260126,000000,47.67,47.6799,47.62,47.66,186959,0
+HYDB.US,D,20260127,000000,47.665,47.7,47.6535,47.67,126940,0
+HYDB.US,D,20260128,000000,47.69,47.69,47.62,47.64,141593,0
+HYDB.US,D,20260129,000000,47.67,47.68,47.58,47.68,144114,0
+HYDB.US,D,20260130,000000,47.655,47.74,47.625,47.71,149086,0
+HYDB.US,D,20260202,000000,47.41,47.485,47.41,47.47,110039,0
+HYDB.US,D,20260203,000000,47.44,47.69,47.32,47.45,282212,0
+HYDB.US,D,20260204,000000,47.425,47.455,47.3433,47.39,136043,0
+HYDB.US,D,20260205,000000,47.38,47.405,47.3245,47.36,176589,0
+HYDB.US,D,20260206,000000,47.42,47.5,47.42,47.495,96188,0
+HYDB.US,D,20260209,000000,47.47,47.56,47.465,47.545,126646,0
+HYDB.US,D,20260210,000000,47.59,47.63,47.545,47.55,127827,0
+HYDB.US,D,20260211,000000,47.585,47.587,47.485,47.57,134631,0
+HYDB.US,D,20260212,000000,47.585,47.64,47.5,47.535,121032,0
+HYDB.US,D,20260213,000000,47.57,47.625,47.545,47.57,113233,0
+HYDB.US,D,20260217,000000,47.55,47.585,47.5,47.55,120182,0
+HYDB.US,D,20260218,000000,47.555,47.62,47.527,47.6,140194,0
diff --git a/daily/us/nyse etfs/1/hygh.us.txt b/daily/us/nyse etfs/1/hygh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..26fcc523a0e72af9571c4580cca2299290f66160
--- /dev/null
+++ b/daily/us/nyse etfs/1/hygh.us.txt	
@@ -0,0 +1,2898 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HYGH.US,D,20140603,000000,72.0412,72.0412,71.777,71.777,9062.5599023572,0
+HYGH.US,D,20140604,000000,71.783,72.0916,71.783,72.0837,1402.9481535213,0
+HYGH.US,D,20140605,000000,71.9185,71.9273,71.8858,71.8858,532.67555973034,0
+HYGH.US,D,20140609,000000,72.2103,72.2954,72.2103,72.2638,1192.7080844057,0
+HYGH.US,D,20140612,000000,72.2885,72.2885,72.2321,72.2321,348.71549925421,0
+HYGH.US,D,20140613,000000,72.6051,72.6051,72.2321,72.2954,10986.054380852,0
+HYGH.US,D,20140616,000000,72.3092,72.3092,72.3092,72.3092,112.19542149918,0
+HYGH.US,D,20140617,000000,72.3864,72.3864,72.3637,72.3637,867.24028510177,0
+HYGH.US,D,20140618,000000,72.3092,72.5467,72.3092,72.5467,1759.7498092799,0
+HYGH.US,D,20140619,000000,72.4587,72.4745,72.4587,72.4745,4107.7675042583,0
+HYGH.US,D,20140623,000000,72.5823,72.5823,72.5823,72.5823,689.34484200397,0
+HYGH.US,D,20140624,000000,72.5823,72.5823,72.525,72.525,649.9248290448,0
+HYGH.US,D,20140625,000000,72.4675,72.4814,72.4477,72.4477,1253.354258189,0
+HYGH.US,D,20140626,000000,72.3795,72.4043,72.3795,72.4043,527.62171191506,0
+HYGH.US,D,20140627,000000,72.3172,72.3419,72.3004,72.3092,3040.3948456715,0
+HYGH.US,D,20140701,000000,72.4191,72.5032,72.4191,72.5032,974.38185878567,0
+HYGH.US,D,20140702,000000,72.5032,72.5032,72.4883,72.5032,1527.2728097771,0
+HYGH.US,D,20140703,000000,72.5398,72.6407,72.4814,72.4962,3533.6503924427,0
+HYGH.US,D,20140707,000000,72.4507,72.4507,72.4507,72.4507,2109.4760780972,0
+HYGH.US,D,20140708,000000,72.3478,72.4191,72.335,72.4191,301660.13301572,0
+HYGH.US,D,20140710,000000,72.1054,72.1054,71.9273,71.9273,1251.3327190629,0
+HYGH.US,D,20140711,000000,72.0144,72.0144,71.9769,71.9769,404.30782522227,0
+HYGH.US,D,20140714,000000,72.1797,72.1797,72.1797,72.1797,980.44647616401,0
+HYGH.US,D,20140715,000000,72.146,72.2707,72.0758,72.0758,1844.6544525766,0
+HYGH.US,D,20140716,000000,72.146,72.2885,71.9857,71.9857,5487.4679578293,0
+HYGH.US,D,20140718,000000,71.4179,71.5425,71.4179,71.4257,4751.6277159247,0
+HYGH.US,D,20140721,000000,71.5425,71.5642,71.4337,71.5218,2654.2808725842,0
+HYGH.US,D,20140722,000000,71.6979,71.6979,71.6474,71.6474,1247.2896408107,0
+HYGH.US,D,20140723,000000,71.7186,71.7374,71.7186,71.7374,1235.160406054,0
+HYGH.US,D,20140724,000000,71.8522,72.0362,71.8324,71.9857,4139.101360713,0
+HYGH.US,D,20140725,000000,71.8394,71.9927,71.8254,71.9927,2686.625498602,0
+HYGH.US,D,20140728,000000,71.8106,71.9561,71.7117,71.7117,4198.7367649333,0
+HYGH.US,D,20140729,000000,71.7671,71.7671,71.6899,71.6899,3751.9766180627,0
+HYGH.US,D,20140730,000000,71.7186,71.7186,71.2863,71.2863,1944.7206393191,0
+HYGH.US,D,20140731,000000,72.0144,72.0144,70.8184,70.8184,3310.2703190073,0
+HYGH.US,D,20140801,000000,71.0746,71.3002,70.2405,70.3484,18760.893859877,0
+HYGH.US,D,20140804,000000,70.8935,71.1438,70.8935,71.1438,15448.602001743,0
+HYGH.US,D,20140805,000000,71.2982,71.6681,71.0776,71.1201,2413.717716577,0
+HYGH.US,D,20140806,000000,71.1141,71.2151,71.1141,71.2151,834.89565908399,0
+HYGH.US,D,20140807,000000,71.2427,71.2427,71.2427,71.2427,112.19542149918,0
+HYGH.US,D,20140808,000000,71.4228,71.4228,71.3694,71.3694,1178.5573105229,0
+HYGH.US,D,20140812,000000,71.78,71.78,71.78,71.78,403.29705565922,0
+HYGH.US,D,20140813,000000,71.584,71.9363,71.584,71.9363,813.66949825982,0
+HYGH.US,D,20140814,000000,71.9857,71.9857,71.9471,71.9857,618.59097259008,0
+HYGH.US,D,20140815,000000,72.2183,72.2183,72.0016,72.0016,1909.3437046122,0
+HYGH.US,D,20140818,000000,72.2024,72.3973,72.1005,72.1005,7450.3824492834,0
+HYGH.US,D,20140819,000000,72.3568,72.4043,72.3172,72.3795,4596.9799727772,0
+HYGH.US,D,20140820,000000,72.1619,72.5744,72.1549,72.5744,17382.204175868,0
+HYGH.US,D,20140821,000000,72.5823,72.5823,72.4883,72.5536,6991.4930676561,0
+HYGH.US,D,20140822,000000,72.4883,72.4883,72.3478,72.4369,1692.0282485552,0
+HYGH.US,D,20140825,000000,72.5586,72.5586,72.146,72.1619,17055.725607002,0
+HYGH.US,D,20140826,000000,72.335,72.3706,72.2954,72.3637,6989.47152853,0
+HYGH.US,D,20140827,000000,72.2954,72.3092,72.1312,72.1312,13274.436671611,0
+HYGH.US,D,20140828,000000,72.3092,72.3092,72.0075,72.0362,5409.638701474,0
+HYGH.US,D,20140829,000000,71.9471,71.9471,71.9135,71.9135,864.2079764126,0
+HYGH.US,D,20140902,000000,72.2568,72.2568,72.2568,72.2568,236.52007775503,0
+HYGH.US,D,20140903,000000,72.1995,72.1995,71.9581,71.9581,30956.839407706,0
+HYGH.US,D,20140904,000000,71.9947,71.9947,71.9947,71.9947,276.95086027726,0
+HYGH.US,D,20140905,000000,71.8532,71.8532,71.8324,71.8324,484.15862070367,0
+HYGH.US,D,20140908,000000,71.8106,71.8106,71.6058,71.7374,3779.2673962652,0
+HYGH.US,D,20140909,000000,71.6553,71.6553,71.5989,71.6553,792.44333743565,0
+HYGH.US,D,20140910,000000,71.584,71.584,71.4307,71.5474,115637.09186138,0
+HYGH.US,D,20140911,000000,71.5198,71.5198,71.5198,71.5198,231.46622993975,0
+HYGH.US,D,20140915,000000,71.4792,71.4792,71.4079,71.4079,608.48327695952,0
+HYGH.US,D,20140917,000000,71.5712,71.6613,71.4851,71.6385,24166.489483098,0
+HYGH.US,D,20140918,000000,71.8621,71.9491,71.8018,71.8394,14492.413995092,0
+HYGH.US,D,20140919,000000,71.8532,71.9076,71.7948,71.8186,12226.268634721,0
+HYGH.US,D,20140922,000000,71.8532,71.8532,71.584,71.7235,36839.51826469,0
+HYGH.US,D,20140923,000000,71.5069,71.5574,71.3556,71.3624,3407.3041970607,0
+HYGH.US,D,20140924,000000,71.0122,71.2081,70.9766,71.1616,3202.1179757604,0
+HYGH.US,D,20140925,000000,70.9964,70.9964,70.4661,70.6689,72953.303983106,0
+HYGH.US,D,20140926,000000,70.3494,70.5948,70.3196,70.5284,6551.8083077269,0
+HYGH.US,D,20140929,000000,70.2277,70.2277,69.8992,70.1743,24409.074178231,0
+HYGH.US,D,20140930,000000,70.5057,70.5057,70.5057,70.5057,679.23714637342,0
+HYGH.US,D,20141001,000000,70.6353,70.6353,70.6353,70.6353,225.40161256142,0
+HYGH.US,D,20141002,000000,70.6373,70.9439,70.5582,70.9439,2345.9961558522,0
+HYGH.US,D,20141003,000000,71.4011,71.4435,71.1092,71.1092,1398.9050752691,0
+HYGH.US,D,20141006,000000,71.3733,71.3733,71.1537,71.1537,57774.577454699,0
+HYGH.US,D,20141007,000000,70.9519,70.9519,70.9361,70.9439,1646.5436182177,0
+HYGH.US,D,20141008,000000,70.7411,70.7411,70.7165,70.7223,3570.0380967127,0
+HYGH.US,D,20141010,000000,69.7281,69.9051,69.7281,69.7508,33549.463336944,0
+HYGH.US,D,20141013,000000,69.4728,69.5391,68.9751,69.1948,3746.9227702474,0
+HYGH.US,D,20141014,000000,69.3946,69.3946,68.8634,68.8723,2885.747102524,0
+HYGH.US,D,20141015,000000,68.7318,68.7318,67.6088,67.9541,15182.769606659,0
+HYGH.US,D,20141016,000000,69.1651,69.1869,69.1196,69.1196,586.24634657229,0
+HYGH.US,D,20141017,000000,70.3424,70.3424,69.6677,70.3424,302.22009935365,0
+HYGH.US,D,20141020,000000,70.0476,70.0476,70.0476,70.0476,781.32487224204,0
+HYGH.US,D,20141021,000000,70.9193,70.9281,70.9193,70.9281,305.25240804281,0
+HYGH.US,D,20141022,000000,70.7223,70.7223,70.7223,70.7223,279.98316896642,0
+HYGH.US,D,20141023,000000,71.0429,71.0429,70.7085,70.7085,2439.9977252164,0
+HYGH.US,D,20141024,000000,70.7165,70.7738,70.6937,70.6937,677.2156072473,0
+HYGH.US,D,20141027,000000,70.6046,70.6126,70.6046,70.6126,472.029385947,0
+HYGH.US,D,20141028,000000,70.6462,70.7223,70.5393,70.7223,2018.5068174222,0
+HYGH.US,D,20141029,000000,70.8362,70.842,70.8015,70.8015,12824.64421605,0
+HYGH.US,D,20141031,000000,71.0083,71.0716,70.9994,70.9994,4636.3999857364,0
+HYGH.US,D,20141104,000000,70.9439,70.9994,70.9193,70.9934,1688.995939866,0
+HYGH.US,D,20141105,000000,70.9934,70.9934,70.9934,70.9934,424.52321648338,0
+HYGH.US,D,20141106,000000,71.1171,71.1171,70.9845,71.1102,1037.0495716951,0
+HYGH.US,D,20141107,000000,71.0805,71.0805,71.0598,71.0805,3207.1718235757,0
+HYGH.US,D,20141110,000000,71.1745,71.1814,71.038,71.1607,1650.5866964699,0
+HYGH.US,D,20141111,000000,71.1745,71.2408,71.1745,71.2408,1555.5743575427,0
+HYGH.US,D,20141112,000000,71.2408,71.2408,71.2408,71.2408,14140.666187149,0
+HYGH.US,D,20141113,000000,71.1399,71.1399,70.6541,70.8362,4015.7874740202,0
+HYGH.US,D,20141114,000000,70.8589,70.8589,70.4107,70.4107,3147.5364193554,0
+HYGH.US,D,20141118,000000,70.3929,70.4028,70.3692,70.3761,1684.9528616138,0
+HYGH.US,D,20141119,000000,70.3929,70.3929,69.9991,70.2158,9256.6276584639,0
+HYGH.US,D,20141120,000000,69.9991,70.0674,69.9793,70.015,2561.2900727831,0
+HYGH.US,D,20141121,000000,70.4107,70.4107,70.4107,70.4107,109.16311281001,0
+HYGH.US,D,20141124,000000,70.6452,70.6452,70.4721,70.4721,1999.3021957241,0
+HYGH.US,D,20141125,000000,70.4513,70.4661,70.4335,70.4591,2686.625498602,0
+HYGH.US,D,20141126,000000,70.5957,70.5957,70.5957,70.5957,233.48776906586,0
+HYGH.US,D,20141201,000000,69.1869,69.1869,69.1869,69.1869,10214.83720424,0
+HYGH.US,D,20141202,000000,69.4619,69.4679,69.4293,69.4679,2929.2101937354,0
+HYGH.US,D,20141203,000000,69.822,69.822,69.822,69.822,177.8954430978,0
+HYGH.US,D,20141204,000000,69.735,69.8152,69.735,69.8152,700.46330719758,0
+HYGH.US,D,20141205,000000,69.7261,69.7261,69.7261,69.7261,402.28628609616,0
+HYGH.US,D,20141208,000000,69.7746,69.7746,69.7676,69.7676,794.46487656176,0
+HYGH.US,D,20141209,000000,69.0464,69.0464,69.0167,69.0167,315.36010367337,0
+HYGH.US,D,20141210,000000,68.9385,68.9385,68.6477,68.6477,399.25397740699,0
+HYGH.US,D,20141211,000000,68.2351,68.3618,67.8642,67.8642,5118.537067314,0
+HYGH.US,D,20141212,000000,66.9827,67.5386,66.9589,67.4645,3264.7856886698,0
+HYGH.US,D,20141215,000000,66.7353,67.1439,66.6136,67.1439,2599.6993161792,0
+HYGH.US,D,20141216,000000,66.9431,66.9431,66.8352,66.8352,6747.8976029597,0
+HYGH.US,D,20141217,000000,68.3084,68.3084,67.8236,67.8236,2776.5839897139,0
+HYGH.US,D,20141218,000000,69.3412,69.5134,68.8318,68.9999,36952.724455752,0
+HYGH.US,D,20141222,000000,69.3818,69.4679,69.3818,69.4679,639.81713341424,0
+HYGH.US,D,20141223,000000,69.3976,69.7538,69.3699,69.7489,73425.333369054,0
+HYGH.US,D,20141226,000000,70.2207,70.2267,70.2079,70.2267,20640.92524716,0
+HYGH.US,D,20141229,000000,69.9309,69.9309,69.9309,69.9309,221.35853430919,0
+HYGH.US,D,20141230,000000,69.7587,69.7666,69.5846,69.5846,2648.2162552059,0
+HYGH.US,D,20141231,000000,69.3798,69.3798,69.3798,69.3798,2701.7870420478,0
+HYGH.US,D,20150102,000000,69.6865,69.6955,69.4036,69.4738,3705.4812181621,0
+HYGH.US,D,20150105,000000,68.6497,68.6497,68.5982,68.6348,77674.608612139,0
+HYGH.US,D,20150106,000000,68.4063,68.4489,68.2351,68.3152,5353.0356059429,0
+HYGH.US,D,20150107,000000,68.2589,68.7318,68.2509,68.3934,14283.18469554,0
+HYGH.US,D,20150108,000000,68.9831,68.9831,68.8723,68.8723,764.14178967009,0
+HYGH.US,D,20150109,000000,69.1146,69.1236,69.1068,69.1236,500.33093371256,0
+HYGH.US,D,20150112,000000,69.0504,69.2363,68.9949,69.0414,309980.78805879,0
+HYGH.US,D,20150116,000000,68.5922,68.5922,68.5922,68.5922,395.21089915477,0
+HYGH.US,D,20150120,000000,68.3934,68.6428,68.3024,68.3024,868.25105466483,0
+HYGH.US,D,20150121,000000,68.5053,68.5053,68.5053,68.5053,332.54318624532,0
+HYGH.US,D,20150123,000000,68.9405,68.9693,68.8792,68.895,4362.4814341483,0
+HYGH.US,D,20150126,000000,69.0592,69.0592,68.7535,68.9831,2213.5853430919,0
+HYGH.US,D,20150127,000000,69.2363,69.2591,69.177,69.177,1010.7695630557,0
+HYGH.US,D,20150128,000000,69.0652,69.0652,68.7535,68.812,17429.710345333,0
+HYGH.US,D,20150129,000000,68.7535,68.9247,68.7457,68.9247,5634.0295444724,0
+HYGH.US,D,20150130,000000,68.812,68.812,68.812,68.812,303.2308689167,0
+HYGH.US,D,20150204,000000,69.6756,69.6756,69.3482,69.3482,8237.7719389038,0
+HYGH.US,D,20150205,000000,69.6756,69.7518,69.6627,69.7389,1890.1390829141,0
+HYGH.US,D,20150206,000000,70.1763,70.1763,70.1763,70.1763,251.68162120086,0
+HYGH.US,D,20150210,000000,70.2317,70.2317,69.9744,70.2009,2842.2840113126,0
+HYGH.US,D,20150211,000000,70.2445,70.2445,70.2445,70.2445,709.56023326509,0
+HYGH.US,D,20150213,000000,70.3761,70.3761,70.3761,70.3761,310.30625585809,0
+HYGH.US,D,20150217,000000,70.758,70.7659,70.6402,70.6402,1035.028032569,0
+HYGH.US,D,20150218,000000,70.5828,70.7125,70.5403,70.6967,4179.5321432352,0
+HYGH.US,D,20150219,000000,70.7193,70.7193,70.7045,70.7045,971.34955009651,0
+HYGH.US,D,20150220,000000,70.4523,70.5532,70.4433,70.5403,1794.1159744238,0
+HYGH.US,D,20150223,000000,70.7659,71.3358,70.7273,71.3358,20560.063682116,0
+HYGH.US,D,20150224,000000,70.7372,70.9281,70.6333,70.6333,6181.8666476485,0
+HYGH.US,D,20150225,000000,70.6818,70.6818,70.4671,70.6818,1329.1619754182,0
+HYGH.US,D,20150226,000000,70.6135,71.0814,70.6135,71.038,181345.19961651,0
+HYGH.US,D,20150227,000000,70.9855,71.038,70.8005,70.8005,5652.2233966074,0
+HYGH.US,D,20150302,000000,70.9855,71.034,70.7273,71.0182,11295.349867148,0
+HYGH.US,D,20150303,000000,71.0093,71.0241,70.7639,70.7639,22090.368800581,0
+HYGH.US,D,20150304,000000,70.6303,71.0093,70.6303,70.7639,13659.539875135,0
+HYGH.US,D,20150305,000000,70.7926,70.9796,70.6729,70.7095,3883.3766612599,0
+HYGH.US,D,20150306,000000,70.7095,70.9163,70.5798,70.5798,4555.5384206919,0
+HYGH.US,D,20150309,000000,70.7986,70.7986,70.2495,70.2495,3883.3766612599,0
+HYGH.US,D,20150310,000000,70.0051,70.0051,70.0051,70.0051,270.88624289892,0
+HYGH.US,D,20150311,000000,70.3375,70.7025,70.2593,70.3216,5357.0786841951,0
+HYGH.US,D,20150312,000000,70.5146,70.5146,70.2821,70.4711,11917.98391799,0
+HYGH.US,D,20150313,000000,70.3038,70.3038,69.9161,70.1643,5621.9003097157,0
+HYGH.US,D,20150316,000000,70.0051,70.2039,69.8527,70.099,8164.9965303638,0
+HYGH.US,D,20150317,000000,69.827,69.827,69.638,69.6766,1208.8803974146,0
+HYGH.US,D,20150318,000000,69.5945,71.4079,69.5618,69.8893,34140.763531331,0
+HYGH.US,D,20150319,000000,69.7459,69.821,69.3184,69.821,3883.3766612599,0
+HYGH.US,D,20150320,000000,69.8606,69.9437,69.5381,69.9388,3347.6687928404,0
+HYGH.US,D,20150323,000000,69.9388,69.9388,69.6074,69.9161,2136.7668562997,0
+HYGH.US,D,20150324,000000,69.9161,69.9161,69.6845,69.6845,2949.4255849965,0
+HYGH.US,D,20150325,000000,69.9962,70.0506,69.7083,69.7083,22764.55209914,0
+HYGH.US,D,20150326,000000,69.9764,70.099,69.9101,69.9239,3480.0796056007,0
+HYGH.US,D,20150327,000000,69.9437,69.9437,69.9319,69.9437,1473.7020229352,0
+HYGH.US,D,20150330,000000,69.8755,70.1802,69.8755,70.1584,3480.0796056007,0
+HYGH.US,D,20150331,000000,69.7894,70.1515,69.7894,69.9239,3745.9120006843,0
+HYGH.US,D,20150401,000000,69.827,69.9161,69.827,69.8686,4150.2198259066,0
+HYGH.US,D,20150402,000000,70.11,70.11,70.11,70.11,388.13551221338,0
+HYGH.US,D,20150406,000000,69.9773,70.2623,69.9773,70.2257,1066.3618890237,0
+HYGH.US,D,20150407,000000,70.1376,70.1376,70.1376,70.1376,2770.5193723356,0
+HYGH.US,D,20150408,000000,70.5996,70.6145,70.3058,70.3058,7330.1008712798,0
+HYGH.US,D,20150409,000000,70.2435,70.5838,70.2435,70.3394,7112.7854152228,0
+HYGH.US,D,20150410,000000,70.5918,70.6343,70.5918,70.6343,1203.8265495993,0
+HYGH.US,D,20150413,000000,70.6214,70.754,70.4523,70.4523,1203.8265495993,0
+HYGH.US,D,20150414,000000,70.4523,70.4523,70.4523,70.4523,109.16311281001,0
+HYGH.US,D,20150415,000000,70.576,70.66,70.4968,70.66,1730.4374919513,0
+HYGH.US,D,20150416,000000,70.5176,70.5225,70.4107,70.4107,1909.3437046122,0
+HYGH.US,D,20150417,000000,70.2524,70.2524,70.2524,70.2524,661.04329423841,0
+HYGH.US,D,20150420,000000,70.2524,70.2524,70.2524,70.2524,255.72469945309,0
+HYGH.US,D,20150421,000000,70.5096,70.5096,70.289,70.289,346.6939601281,0
+HYGH.US,D,20150422,000000,70.6343,70.6511,70.4909,70.6511,1330.1727449813,0
+HYGH.US,D,20150423,000000,70.5403,70.6769,70.4285,70.561,2269.17766906,0
+HYGH.US,D,20150424,000000,70.3524,70.4909,70.3524,70.4107,803.56180262926,0
+HYGH.US,D,20150427,000000,70.5324,70.5324,70.5324,70.5324,388.13551221338,0
+HYGH.US,D,20150428,000000,70.5225,70.6284,70.5176,70.5403,1467.6374055568,0
+HYGH.US,D,20150429,000000,70.4968,71.6365,70.4345,70.4345,5331.8094451187,0
+HYGH.US,D,20150430,000000,70.5838,70.5838,70.4433,70.4433,542.7832553609,0
+HYGH.US,D,20150501,000000,70.6679,70.7837,70.6679,70.7688,661.04329423841,0
+HYGH.US,D,20150504,000000,70.7639,70.7639,70.7639,70.7639,926.87568932206,0
+HYGH.US,D,20150505,000000,70.848,70.8718,70.756,70.7788,3716.5996833557,0
+HYGH.US,D,20150506,000000,70.7996,70.8034,70.6303,70.6561,3771.1812397607,0
+HYGH.US,D,20150507,000000,70.7926,72.6971,70.5957,70.5957,38335.457218012,0
+HYGH.US,D,20150508,000000,70.8352,70.9805,70.8352,70.8648,1062.3188107715,0
+HYGH.US,D,20150511,000000,71.0696,71.2665,70.8945,70.8945,387.12474265032,0
+HYGH.US,D,20150512,000000,70.8579,71.0488,70.8579,70.8866,2967.6194371315,0
+HYGH.US,D,20150513,000000,70.8134,70.9607,70.7025,70.7025,6502.2805991372,0
+HYGH.US,D,20150514,000000,70.8866,70.8945,70.8866,70.8866,926.87568932206,0
+HYGH.US,D,20150515,000000,70.9964,70.9964,70.7025,70.8648,3443.6919013307,0
+HYGH.US,D,20150518,000000,70.8134,70.9281,70.7253,70.841,9113.09838051,0
+HYGH.US,D,20150519,000000,70.8866,71.1973,70.7996,71.0626,11951.339313571,0
+HYGH.US,D,20150520,000000,71.0122,71.1745,70.841,70.848,10486.734216703,0
+HYGH.US,D,20150521,000000,70.7165,70.8034,70.6561,70.7025,1195.7403930949,0
+HYGH.US,D,20150522,000000,70.9677,70.9756,70.9607,70.9677,1461.5727881785,0
+HYGH.US,D,20150526,000000,70.8134,70.9093,70.5868,70.5868,15021.046476571,0
+HYGH.US,D,20150527,000000,70.8648,70.9281,70.841,70.9281,1723.3621050099,0
+HYGH.US,D,20150528,000000,70.8134,70.8134,70.7431,70.8034,7283.6054713792,0
+HYGH.US,D,20150529,000000,70.7788,71.5099,70.572,70.8034,32655.943043203,0
+HYGH.US,D,20150601,000000,70.9964,71.1814,70.9805,71.1814,10085.458700169,0
+HYGH.US,D,20150602,000000,70.9717,71.2041,70.9717,71.1201,8014.3918654685,0
+HYGH.US,D,20150603,000000,71.1656,71.1863,70.9934,71.1863,1581.8543661821,0
+HYGH.US,D,20150604,000000,70.853,70.8628,70.7055,70.7055,4230.070621388,0
+HYGH.US,D,20150605,000000,70.7688,70.7837,70.6333,70.6907,3699.4166007838,0
+HYGH.US,D,20150608,000000,70.6412,70.7688,70.3514,70.3514,3174.8271975579,0
+HYGH.US,D,20150609,000000,70.3514,70.3514,70.3514,70.3514,248.6493125117,0
+HYGH.US,D,20150610,000000,70.6412,70.7688,70.6056,70.7401,3834.8597222332,0
+HYGH.US,D,20150611,000000,70.6591,70.7303,70.6135,70.7303,4164.3705997894,0
+HYGH.US,D,20150612,000000,70.5818,70.5987,70.3889,70.4938,2773.5516810248,0
+HYGH.US,D,20150615,000000,69.9725,70.3196,69.9725,70.1683,3699.4166007838,0
+HYGH.US,D,20150616,000000,70.1188,70.286,70.0071,70.103,10176.427960844,0
+HYGH.US,D,20150617,000000,70.3286,70.3286,70.1188,70.294,3967.2705349935,0
+HYGH.US,D,20150618,000000,70.286,70.286,70.2801,70.286,1454.4974012371,0
+HYGH.US,D,20150619,000000,70.2801,70.5067,70.103,70.286,3567.0057880235,0
+HYGH.US,D,20150622,000000,70.4335,70.844,70.4335,70.6264,10444.281895055,0
+HYGH.US,D,20150623,000000,70.6987,70.6987,70.5166,70.5166,9397.1246277286,0
+HYGH.US,D,20150624,000000,70.6333,70.6987,70.4335,70.4335,1191.6973148426,0
+HYGH.US,D,20150625,000000,70.4067,70.4641,70.3098,70.3196,16386.596156259,0
+HYGH.US,D,20150626,000000,70.2385,70.2465,70.1238,70.2385,6741.8329855814,0
+HYGH.US,D,20150629,000000,69.4579,69.7805,69.4579,69.5648,4361.4706645853,0
+HYGH.US,D,20150630,000000,69.3719,69.6915,68.8742,68.8742,40983.673473218,0
+HYGH.US,D,20150701,000000,69.8606,70.0782,69.7716,69.8903,12157.536304433,0
+HYGH.US,D,20150702,000000,69.9625,70.111,69.7053,69.82,13816.209157408,0
+HYGH.US,D,20150706,000000,69.8032,69.8032,69.6983,69.6983,1709.2113311272,0
+HYGH.US,D,20150707,000000,69.3748,69.5974,69.0424,69.3808,9605.3431577181,0
+HYGH.US,D,20150708,000000,69.4233,69.4233,68.8456,68.8456,1709.2113311272,0
+HYGH.US,D,20150709,000000,69.3155,69.549,69.3155,69.5332,10135.997178322,0
+HYGH.US,D,20150710,000000,69.2591,70.0239,69.2591,70.0071,1575.7897488038,0
+HYGH.US,D,20150713,000000,70.1248,70.3454,70.1248,70.3454,652.95713773397,0
+HYGH.US,D,20150714,000000,70.103,70.103,69.8824,69.8893,6700.3914334961,0
+HYGH.US,D,20150715,000000,69.8824,70.0704,69.8824,70.0704,535.70786841951,0
+HYGH.US,D,20150716,000000,70.1406,70.1406,70.0239,70.1406,2635.0762508862,0
+HYGH.US,D,20150717,000000,70.1406,70.1406,69.9042,69.9042,791.4325678726,0
+HYGH.US,D,20150720,000000,70.2475,70.2475,69.6727,69.7973,1978.0760349,0
+HYGH.US,D,20150721,000000,69.6034,69.6618,69.6034,69.6618,919.80030238067,0
+HYGH.US,D,20150722,000000,69.1731,69.1731,69.0672,69.0672,1448.4327838588,0
+HYGH.US,D,20150723,000000,69.0345,69.2433,68.8594,68.8594,11976.608552647,0
+HYGH.US,D,20150724,000000,68.7199,68.7199,68.7199,68.7199,652.95713773397,0
+HYGH.US,D,20150727,000000,68.4251,68.5952,68.0858,68.0858,3160.6764236751,0
+HYGH.US,D,20150728,000000,68.5517,68.5586,68.5517,68.5586,55270.901247011,0
+HYGH.US,D,20150729,000000,69.0345,69.2502,68.9603,69.2502,919.80030238067,0
+HYGH.US,D,20150730,000000,69.4719,69.4719,69.4401,69.4401,919.80030238067,0
+HYGH.US,D,20150731,000000,71.5208,71.5208,69.266,69.3155,2104.4222302819,0
+HYGH.US,D,20150803,000000,68.7555,68.9109,68.7555,68.9109,4628.313829232,0
+HYGH.US,D,20150804,000000,69.2127,69.2195,69.0355,69.2195,1963.9252610172,0
+HYGH.US,D,20150805,000000,69.4253,69.4253,69.076,69.1038,9425.4261754942,0
+HYGH.US,D,20150806,000000,68.7397,68.7397,68.617,68.625,76662.828279521,0
+HYGH.US,D,20150807,000000,68.617,68.6606,68.2283,68.3736,23973.432496554,0
+HYGH.US,D,20150810,000000,68.5181,68.9109,68.4231,68.6467,43894.689814819,0
+HYGH.US,D,20150811,000000,68.1777,68.2737,68.0155,68.0748,3924.8182133452,0
+HYGH.US,D,20150812,000000,67.788,68.6467,67.126,67.8918,31055.894824885,0
+HYGH.US,D,20150813,000000,68.0254,68.1036,67.8671,67.8671,5371.2294580779,0
+HYGH.US,D,20150814,000000,68.1689,68.2955,67.9551,68.0897,306839.31625681,0
+HYGH.US,D,20150817,000000,67.9393,68.5508,67.78,67.9314,14017.352300456,0
+HYGH.US,D,20150818,000000,68.1619,68.1619,67.8176,67.883,4978.0400980492,0
+HYGH.US,D,20150819,000000,67.8107,67.9007,67.5752,67.5752,3145.5148802293,0
+HYGH.US,D,20150820,000000,67.3348,67.5604,67.2092,67.2923,20306.360521789,0
+HYGH.US,D,20150821,000000,67.3496,67.3496,66.7986,66.9371,59487.831864079,0
+HYGH.US,D,20150824,000000,65.5035,67.2665,60.4242,66.3079,76160.475806682,0
+HYGH.US,D,20150825,000000,66.863,67.1439,66.4741,66.4741,10085.458700169,0
+HYGH.US,D,20150826,000000,67.1845,67.4169,65.7251,67.1439,9039.3122024069,0
+HYGH.US,D,20150827,000000,67.4615,67.8364,67.4328,67.4921,7597.9548054895,0
+HYGH.US,D,20150828,000000,67.4169,67.9314,67.4169,67.9314,1832.5252178199,0
+HYGH.US,D,20150831,000000,67.6603,67.6663,67.6603,67.6663,1046.1464977626,0
+HYGH.US,D,20150901,000000,68.3658,68.3658,67.1933,67.5208,3270.8503060482,0
+HYGH.US,D,20150902,000000,67.8206,67.88,67.7127,67.8137,10438.217277676,0
+HYGH.US,D,20150903,000000,68.0254,68.1758,67.9443,67.9977,2350.0392341045,0
+HYGH.US,D,20150904,000000,67.5475,67.5475,67.5475,67.5475,383.0816643981,0
+HYGH.US,D,20150908,000000,68.1006,68.5111,68.1006,68.5111,7043.042315372,0
+HYGH.US,D,20150909,000000,68.2123,68.3094,68.0531,68.0531,11085.109798031,0
+HYGH.US,D,20150910,000000,68.3152,68.3152,68.1174,68.1174,990.55417179456,0
+HYGH.US,D,20150911,000000,68.0056,68.348,67.9977,68.1094,133713.69472707,0
+HYGH.US,D,20150914,000000,67.9195,67.9671,67.8968,67.9671,2350.0392341045,0
+HYGH.US,D,20150915,000000,68.0383,68.4697,68.0383,68.4697,1298.8388885265,0
+HYGH.US,D,20150916,000000,68.2253,68.2253,68.0531,68.0936,1954.8283349497,0
+HYGH.US,D,20150917,000000,67.8276,68.1006,67.6475,67.9275,5090.2355195484,0
+HYGH.US,D,20150918,000000,67.6682,67.8137,67.3279,67.5554,2479.4177381756,0
+HYGH.US,D,20150921,000000,67.7029,67.8334,67.6861,67.6861,1563.6605140471,0
+HYGH.US,D,20150922,000000,67.0578,67.0578,66.7215,66.7215,3132.3748759095,0
+HYGH.US,D,20150923,000000,66.8768,67.1607,66.7066,66.7857,2615.8716291881,0
+HYGH.US,D,20150924,000000,66.664,66.664,66.2169,66.3267,3145.5148802293,0
+HYGH.US,D,20150925,000000,66.5404,66.5404,66.1546,66.1546,911.71414587622,0
+HYGH.US,D,20150928,000000,65.1642,65.2137,64.816,65.0139,5943.3250307674,0
+HYGH.US,D,20150929,000000,64.9891,64.9891,64.9811,64.9811,52439.735700892,0
+HYGH.US,D,20150930,000000,65.2681,65.3225,65.092,65.2829,4952.7708589728,0
+HYGH.US,D,20151001,000000,65.0702,65.085,64.7151,64.9139,21915.505666173,0
+HYGH.US,D,20151002,000000,64.2391,64.7012,64.0611,64.5706,3763.0950832563,0
+HYGH.US,D,20151005,000000,63.7029,65.4877,63.7029,65.2879,2505.697746815,0
+HYGH.US,D,20151006,000000,65.7569,65.7569,65.7569,65.7569,31168.090246384,0
+HYGH.US,D,20151007,000000,66.4801,67.9917,66.3811,66.8422,31948.404349064,0
+HYGH.US,D,20151008,000000,66.1684,67.1746,66.1684,67.1746,25065.063624655,0
+HYGH.US,D,20151009,000000,67.2201,67.4061,66.85,66.9559,779.30333311593,0
+HYGH.US,D,20151012,000000,66.7729,66.7729,66.7729,66.7729,376.00627745671,0
+HYGH.US,D,20151013,000000,66.672,66.8184,66.672,66.7481,124545.00402059,0
+HYGH.US,D,20151014,000000,66.5245,66.5245,66.3049,66.3049,908.68183718705,0
+HYGH.US,D,20151015,000000,66.4029,66.6413,66.3277,66.4395,645.88175079258,0
+HYGH.US,D,20151016,000000,66.8263,66.9114,66.8184,66.8184,7532.2547838909,0
+HYGH.US,D,20151019,000000,66.8876,67.2804,66.8876,67.0628,1818.3744439372,0
+HYGH.US,D,20151020,000000,67.5129,67.5129,67.2735,67.4674,2298.4899863886,0
+HYGH.US,D,20151021,000000,67.2369,67.2369,67.0707,67.1152,1036.0388021321,0
+HYGH.US,D,20151022,000000,67.2804,67.2804,67.1419,67.1568,10780.868159551,0
+HYGH.US,D,20151023,000000,67.4328,67.6534,67.4328,67.5614,3120.2456411529,0
+HYGH.US,D,20151026,000000,67.4931,67.6465,67.4476,67.4476,4414.0306818641,0
+HYGH.US,D,20151027,000000,67.1568,67.1568,67.04,67.1152,36886.013664591,0
+HYGH.US,D,20151028,000000,67.2201,67.3576,67.2201,67.3576,1945.7314088822,0
+HYGH.US,D,20151029,000000,67.325,67.6673,67.325,67.4625,20519.632899593,0
+HYGH.US,D,20151030,000000,67.6534,67.6534,67.5386,67.5693,1293.7850407113,0
+HYGH.US,D,20151102,000000,67.7365,67.7909,67.7177,67.7454,1780.9759701041,0
+HYGH.US,D,20151103,000000,68.0323,68.0323,67.9779,68.0066,4530.2691816155,0
+HYGH.US,D,20151104,000000,67.8186,67.9285,67.783,67.8048,1433.271240413,0
+HYGH.US,D,20151105,000000,67.7365,67.7365,67.7177,67.7277,1551.5312792905,0
+HYGH.US,D,20151106,000000,67.4525,67.4525,67.2854,67.4239,64555.83045324,0
+HYGH.US,D,20151109,000000,67.139,67.2349,67.0984,67.1627,2828.1332374298,0
+HYGH.US,D,20151110,000000,66.9687,66.9687,66.7897,66.7966,2327.8023037172,0
+HYGH.US,D,20151111,000000,66.8698,66.9074,66.7353,66.862,2199.4345692092,0
+HYGH.US,D,20151112,000000,66.5978,66.5978,66.5532,66.5532,3748.9443093735,0
+HYGH.US,D,20151113,000000,66.1496,66.39,66.0041,66.3306,3748.9443093735,0
+HYGH.US,D,20151116,000000,66.107,66.1417,65.8182,65.9953,6344.6005473005,0
+HYGH.US,D,20151117,000000,66.4177,66.7897,66.2841,66.3435,3366.8734145385,0
+HYGH.US,D,20151118,000000,66.2841,66.5147,66.2841,66.4751,5306.5402060423,0
+HYGH.US,D,20151119,000000,66.2525,66.2525,65.9863,66.0487,2199.4345692092,0
+HYGH.US,D,20151120,000000,65.9725,65.9725,65.8578,65.8578,643.86021166647,0
+HYGH.US,D,20151123,000000,65.8182,65.8854,65.8182,65.8854,1033.0064934429,0
+HYGH.US,D,20151124,000000,65.5876,65.8103,65.5876,65.8103,776.27102442676,0
+HYGH.US,D,20151125,000000,65.9517,65.9517,65.8033,65.8033,2071.0668347011,0
+HYGH.US,D,20151127,000000,65.8033,65.8033,65.8033,65.8033,109.16311281001,0
+HYGH.US,D,20151130,000000,65.9359,65.9359,65.9359,65.9359,381.06012527199,0
+HYGH.US,D,20151201,000000,66.0417,66.107,65.9171,66.0912,1998.2914261611,0
+HYGH.US,D,20151202,000000,65.9359,66.2743,65.9359,65.9863,2648.2162552059,0
+HYGH.US,D,20151203,000000,66.114,66.1704,65.926,65.9725,5141.7847672642,0
+HYGH.US,D,20151204,000000,65.9725,65.9725,65.9725,65.9725,109.16311281001,0
+HYGH.US,D,20151207,000000,65.5986,65.5986,65.2295,65.2295,3366.8734145385,0
+HYGH.US,D,20151208,000000,64.813,64.9347,64.6982,64.6982,46464.066044106,0
+HYGH.US,D,20151209,000000,64.7833,64.7833,64.7833,64.7833,905.64952849789,0
+HYGH.US,D,20151210,000000,64.8219,64.8219,64.6982,64.6982,776.27102442676,0
+HYGH.US,D,20151211,000000,63.5694,63.7307,62.5257,62.7017,60932.221569686,0
+HYGH.US,D,20151214,000000,62.9164,63.1222,62.1418,62.6038,4804.1877332036,0
+HYGH.US,D,20151215,000000,63.3666,63.8137,63.3666,63.4665,7370.531653802,0
+HYGH.US,D,20151216,000000,64.3035,64.3173,63.9078,64.3173,3366.8734145385,0
+HYGH.US,D,20151217,000000,63.882,63.882,63.5308,63.7385,105180.68073157,0
+HYGH.US,D,20151218,000000,63.1796,63.2973,63.0678,63.2973,32860.11849494,0
+HYGH.US,D,20151221,000000,63.1598,63.3992,62.9807,62.9807,8149.8349869179,0
+HYGH.US,D,20151222,000000,63.2409,63.9404,63.2409,63.9404,1913.3867828644,0
+HYGH.US,D,20151223,000000,64.3401,64.3401,64.3401,64.3401,525.60017278895,0
+HYGH.US,D,20151228,000000,64.1976,64.1976,64.0245,64.0888,1780.9759701041,0
+HYGH.US,D,20151229,000000,64.4469,64.6171,64.4004,64.532,2040.7437478094,0
+HYGH.US,D,20151230,000000,64.4855,64.7299,64.4459,64.7299,11156.874437008,0
+HYGH.US,D,20151231,000000,64.351,64.8407,64.351,64.5874,9791.3247573204,0
+HYGH.US,D,20160104,000000,63.6346,63.9829,63.6346,63.9829,624.65558996841,0
+HYGH.US,D,20160105,000000,64.3065,64.3065,64.1709,64.1709,2243.9084299836,0
+HYGH.US,D,20160106,000000,64.0492,64.0492,63.8988,63.9967,2254.0161256142,0
+HYGH.US,D,20160107,000000,63.3904,63.3904,63.3904,63.3904,380.04935570894,0
+HYGH.US,D,20160108,000000,63.6852,63.6852,63.603,63.603,804.57257219232,0
+HYGH.US,D,20160111,000000,63.2518,63.3508,63.1885,63.3508,1622.2851487044,0
+HYGH.US,D,20160112,000000,63.5051,63.5051,62.9412,62.9412,574.11711181563,0
+HYGH.US,D,20160113,000000,62.6632,62.7106,62.6632,62.7106,703.49561588675,0
+HYGH.US,D,20160114,000000,62.3535,62.3535,62.2437,62.2437,649.9248290448,0
+HYGH.US,D,20160115,000000,61.5561,61.5561,61.5521,61.5521,525.60017278895,0
+HYGH.US,D,20160119,000000,61.4581,61.6026,61.3661,61.4502,2059.9483695075,0
+HYGH.US,D,20160120,000000,60.7032,61.1435,60.454,61.0871,8396.4627603035,0
+HYGH.US,D,20160122,000000,61.9657,62.407,61.9657,62.407,1694.0497876813,0
+HYGH.US,D,20160125,000000,62.3604,62.3604,61.7539,61.7539,10357.355712631,0
+HYGH.US,D,20160126,000000,62.407,62.6315,62.208,62.4,6374.9236341922,0
+HYGH.US,D,20160127,000000,62.4673,62.4752,62.208,62.208,573.10634225257,0
+HYGH.US,D,20160128,000000,62.677,62.677,62.0231,62.4762,16844.474768322,0
+HYGH.US,D,20160129,000000,62.4752,62.7353,62.4752,62.7353,1155.3096105726,0
+HYGH.US,D,20160201,000000,62.5445,62.683,62.3535,62.683,1730.4374919513,0
+HYGH.US,D,20160202,000000,61.9686,61.9864,61.7678,61.7678,1733.4698006405,0
+HYGH.US,D,20160203,000000,61.5037,61.5037,61.5037,61.5037,296.15548197531,0
+HYGH.US,D,20160204,000000,61.7322,62.0705,61.5165,61.5263,2790.7347635967,0
+HYGH.US,D,20160205,000000,61.471,61.471,61.2959,61.2959,523.57863366284,0
+HYGH.US,D,20160208,000000,60.0919,60.5579,60.0919,60.5579,652.95713773397,0
+HYGH.US,D,20160210,000000,60.4144,60.4144,60.174,60.2511,2552.1931467156,0
+HYGH.US,D,20160211,000000,59.3617,59.3726,58.96,58.96,2719.9808941828,0
+HYGH.US,D,20160212,000000,59.6229,60.4164,59.6229,60.4025,14659.190972997,0
+HYGH.US,D,20160216,000000,60.4876,60.8091,60.4876,60.8091,608.48327695952,0
+HYGH.US,D,20160217,000000,60.8051,61.2029,60.8051,61.1406,8243.8365562821,0
+HYGH.US,D,20160218,000000,59.7653,61.383,59.7594,61.3107,2599.6993161792,0
+HYGH.US,D,20160219,000000,60.7102,61.0238,60.7102,61.0238,665.08637249064,0
+HYGH.US,D,20160222,000000,61.5561,61.6402,61.5461,61.5461,1875.9883090313,0
+HYGH.US,D,20160223,000000,61.5095,61.5095,61.5095,61.5095,602.41865958118,0
+HYGH.US,D,20160224,000000,60.7597,61.189,60.7597,61.189,1226.0634799865,0
+HYGH.US,D,20160225,000000,61.5403,61.8252,61.5403,61.8083,2033.668360868,0
+HYGH.US,D,20160229,000000,62.8037,62.8868,62.8037,62.8808,7583.8040316068,0
+HYGH.US,D,20160301,000000,63.1608,64.0789,63.1608,64.0789,20915.854568311,0
+HYGH.US,D,20160302,000000,64.0848,64.0848,63.7207,63.7693,3256.6995321654,0
+HYGH.US,D,20160304,000000,64.2689,64.2689,64.2689,64.2689,426.5447556095,0
+HYGH.US,D,20160308,000000,64.0463,64.0463,64.0463,64.0463,475.06169463617,0
+HYGH.US,D,20160309,000000,64.0383,64.1729,64.0383,64.1729,733.81870277842,0
+HYGH.US,D,20160310,000000,64.6171,64.6171,64.4845,64.4845,449.79245555978,0
+HYGH.US,D,20160311,000000,65.3106,65.3106,65.3106,65.3106,371.96319920449,0
+HYGH.US,D,20160314,000000,65.1216,65.1216,65.1216,65.1216,520.54632497367,0
+HYGH.US,D,20160315,000000,64.8624,64.8624,64.8456,64.8486,2553.2039162786,0
+HYGH.US,D,20160316,000000,65.5293,65.5293,64.6032,65.1028,2076.1206825164,0
+HYGH.US,D,20160317,000000,64.9941,65.1216,64.901,65.1216,1241.2250234324,0
+HYGH.US,D,20160318,000000,65.4531,65.4531,65.4531,65.4531,280.99393852948,0
+HYGH.US,D,20160321,000000,65.4977,65.4977,65.368,65.3996,6130.3173999327,0
+HYGH.US,D,20160322,000000,65.186,65.2216,65.1563,65.1563,2705.8301203001,0
+HYGH.US,D,20160323,000000,65.085,65.1346,64.9951,64.9951,1928.5483263102,0
+HYGH.US,D,20160328,000000,64.4717,64.532,64.4637,64.4717,1239.2034843063,0
+HYGH.US,D,20160329,000000,64.2036,64.2531,64.2036,64.2531,840.96027646232,0
+HYGH.US,D,20160330,000000,64.7437,64.7437,64.4786,64.5815,7699.0317617951,0
+HYGH.US,D,20160331,000000,64.7131,64.812,64.5647,64.5647,3891.4628177644,0
+HYGH.US,D,20160401,000000,64.3223,64.8822,64.3223,64.7715,29379.028119776,0
+HYGH.US,D,20160404,000000,64.7477,64.7625,64.5914,64.62,15669.960536052,0
+HYGH.US,D,20160405,000000,64.255,64.255,64.255,64.255,112.19542149918,0
+HYGH.US,D,20160406,000000,64.5854,64.7715,64.5854,64.7625,5007.3524153778,0
+HYGH.US,D,20160407,000000,64.445,64.4608,64.2293,64.4262,1944.7206393191,0
+HYGH.US,D,20160411,000000,64.7309,64.7309,64.7309,64.7309,106.13080412085,0
+HYGH.US,D,20160412,000000,65.091,65.4145,65.091,65.2681,1736.5021093297,0
+HYGH.US,D,20160413,000000,65.654,65.8776,65.654,65.8776,895.54183286733,0
+HYGH.US,D,20160414,000000,65.6569,65.8934,65.6322,65.6985,7323.0254843384,0
+HYGH.US,D,20160415,000000,65.4551,65.4551,65.4551,65.4551,366.90935138921,0
+HYGH.US,D,20160418,000000,65.2403,65.8944,65.2403,65.8944,1371.6142970666,0
+HYGH.US,D,20160419,000000,66.4088,66.4266,66.1278,66.1842,1772.8898135997,0
+HYGH.US,D,20160420,000000,66.1466,66.3574,66.1466,66.3574,1272.5588798871,0
+HYGH.US,D,20160421,000000,66.5295,66.5295,66.4128,66.4128,776.27102442676,0
+HYGH.US,D,20160422,000000,66.6512,66.6512,66.6512,66.6512,132.41081276029,0
+HYGH.US,D,20160425,000000,66.4108,66.4108,66.4019,66.4019,895.54183286733,0
+HYGH.US,D,20160426,000000,66.4781,66.6186,66.4286,66.5235,178927.43882168,0
+HYGH.US,D,20160427,000000,66.6146,66.8856,66.6146,66.8778,1393.8512274538,0
+HYGH.US,D,20160428,000000,66.9549,66.9549,66.4543,66.4543,1491.8958750702,0
+HYGH.US,D,20160429,000000,66.4286,66.5503,66.4286,66.4494,538.74017710868,0
+HYGH.US,D,20160502,000000,66.7561,66.9915,66.6829,66.8075,1049.1788064518,0
+HYGH.US,D,20160503,000000,66.1694,66.3782,66.1565,66.297,1091.6311281001,0
+HYGH.US,D,20160504,000000,66.0804,66.1278,66.0804,66.1278,372.97396876755,0
+HYGH.US,D,20160505,000000,66.1407,66.1407,65.8093,65.8944,9310.1984453059,0
+HYGH.US,D,20160506,000000,65.9814,66.0694,65.8696,66.0694,1050.1895760148,0
+HYGH.US,D,20160509,000000,65.9102,65.9102,65.7657,65.8241,1463.5943273046,0
+HYGH.US,D,20160510,000000,65.9814,66.2169,65.9814,66.2169,393.18936002866,0
+HYGH.US,D,20160511,000000,66.2525,66.3396,66.1931,66.1931,801.54026350315,0
+HYGH.US,D,20160512,000000,66.386,66.4731,66.2921,66.4731,4168.4136780416,0
+HYGH.US,D,20160513,000000,66.4731,66.4731,66.0872,66.0952,1193.7188539688,0
+HYGH.US,D,20160516,000000,66.3158,66.5177,66.3158,66.5037,4847.650824415,0
+HYGH.US,D,20160517,000000,66.4138,66.4652,66.4068,66.4068,1385.7650709493,0
+HYGH.US,D,20160518,000000,66.673,66.7739,66.579,66.6452,2307.5869124561,0
+HYGH.US,D,20160519,000000,66.1031,66.4731,66.1031,66.4731,2694.7116551064,0
+HYGH.US,D,20160520,000000,66.4138,66.5177,66.4138,66.5177,26519.561025892,0
+HYGH.US,D,20160523,000000,66.6927,66.6927,66.6927,66.6927,552.89095099146,0
+HYGH.US,D,20160524,000000,67.2537,67.2685,67.2309,67.2309,690.35561156703,0
+HYGH.US,D,20160525,000000,67.3902,67.3902,67.3833,67.3833,1007.7372543665,0
+HYGH.US,D,20160526,000000,67.0193,67.045,66.945,66.9529,3567.0057880235,0
+HYGH.US,D,20160527,000000,67.0846,67.1686,67.0846,67.1587,5406.6063927848,0
+HYGH.US,D,20160531,000000,66.6452,67.1082,66.6452,66.9529,9762.0124399917,0
+HYGH.US,D,20160601,000000,66.669,67.0261,66.669,67.0261,1212.9234756668,0
+HYGH.US,D,20160602,000000,67.1192,67.128,67.0469,67.1112,2757.3793680159,0
+HYGH.US,D,20160603,000000,66.9817,67.0202,66.8412,66.8648,2307.5869124561,0
+HYGH.US,D,20160606,000000,67.2171,67.2873,67.2171,67.2419,1393.8512274538,0
+HYGH.US,D,20160607,000000,67.3824,67.5011,67.3824,67.5011,999.65109786207,0
+HYGH.US,D,20160608,000000,67.6692,67.7573,67.6653,67.7573,1457.5297099263,0
+HYGH.US,D,20160609,000000,67.4665,67.4665,67.4288,67.4665,1511.1004967682,0
+HYGH.US,D,20160610,000000,67.2171,67.2171,66.9302,66.9302,21650.684040653,0
+HYGH.US,D,20160613,000000,66.9302,66.9302,66.7155,66.7155,1017.8449499971,0
+HYGH.US,D,20160614,000000,66.383,66.4306,66.2089,66.2089,1963.9252610172,0
+HYGH.US,D,20160615,000000,66.4949,66.5037,66.3148,66.3148,2625.9793248187,0
+HYGH.US,D,20160616,000000,66.2585,66.4068,66.2585,66.3574,2713.9162768045,0
+HYGH.US,D,20160617,000000,66.2515,66.5602,66.2425,66.5602,3281.9687712418,0
+HYGH.US,D,20160620,000000,67.0786,67.0885,66.9579,66.9579,3766.1273919455,0
+HYGH.US,D,20160621,000000,67.0479,67.2557,67.0479,67.2557,1247.2896408107,0
+HYGH.US,D,20160623,000000,67.7741,67.8879,67.6722,67.8879,1321.0758189138,0
+HYGH.US,D,20160624,000000,66.5265,66.5265,66.3642,66.4148,2199.4345692092,0
+HYGH.US,D,20160627,000000,65.9577,65.9577,65.2849,65.2849,12026.136261236,0
+HYGH.US,D,20160628,000000,65.9735,65.9805,65.9735,65.9805,364.8878122631,0
+HYGH.US,D,20160629,000000,66.3979,66.665,66.393,66.6562,28780.652538448,0
+HYGH.US,D,20160630,000000,66.9985,67.128,66.9064,67.128,529.64325104118,0
+HYGH.US,D,20160701,000000,67.3368,68.0293,67.2319,68.0293,29163.734202846,0
+HYGH.US,D,20160705,000000,67.126,67.126,66.8214,66.861,1937.6452523777,0
+HYGH.US,D,20160706,000000,66.7165,66.7847,66.7165,66.7847,430.58783386172,0
+HYGH.US,D,20160708,000000,67.9344,67.9344,67.9344,67.9344,213.27237780475,0
+HYGH.US,D,20160711,000000,68.4617,68.6576,68.4617,68.5023,1677.8774746724,0
+HYGH.US,D,20160712,000000,68.8258,68.8258,68.8258,68.8258,240.56315600725,0
+HYGH.US,D,20160713,000000,68.3677,68.523,68.3648,68.4933,5001.2877979995,0
+HYGH.US,D,20160714,000000,68.5023,68.5023,68.5023,68.5023,238.54161688114,0
+HYGH.US,D,20160718,000000,68.7111,68.7111,68.7111,68.7111,591.30019438757,0
+HYGH.US,D,20160719,000000,68.4627,68.5418,68.4627,68.5418,4620.2276727275,0
+HYGH.US,D,20160720,000000,68.9326,68.9326,68.9247,68.9247,311.31702542115,0
+HYGH.US,D,20160721,000000,68.7872,68.7872,68.7872,68.7872,1781.9867396672,0
+HYGH.US,D,20160722,000000,68.8604,68.8604,68.8604,68.8604,244.60623425947,0
+HYGH.US,D,20160725,000000,69.0652,69.0652,68.9317,68.9317,973.37108922262,0
+HYGH.US,D,20160726,000000,68.9257,68.9257,68.9257,68.9257,418.45859910505,0
+HYGH.US,D,20160727,000000,68.9553,68.9553,68.5418,68.6289,1756.7175005908,0
+HYGH.US,D,20160728,000000,68.433,68.4449,68.433,68.4449,423.51244692033,0
+HYGH.US,D,20160729,000000,68.1184,68.2717,68.1184,68.2401,1017.8449499971,0
+HYGH.US,D,20160802,000000,67.9185,68.0916,67.8572,67.9106,900.59568068261,0
+HYGH.US,D,20160803,000000,68.2273,68.348,68.1817,68.2461,3017.1471457212,0
+HYGH.US,D,20160804,000000,68.6279,68.7298,68.6279,68.6576,1115.8895976135,0
+HYGH.US,D,20160808,000000,69.2928,69.367,69.2383,69.367,1337.2481319227,0
+HYGH.US,D,20160809,000000,69.3462,69.3462,69.3462,69.3462,196.0892952328,0
+HYGH.US,D,20160810,000000,69.4343,69.4343,69.4343,69.4343,277.96162984031,0
+HYGH.US,D,20160811,000000,69.5648,69.7469,69.4174,69.7469,665.08637249064,0
+HYGH.US,D,20160812,000000,69.5134,69.5648,69.4253,69.5648,496.28785546034,0
+HYGH.US,D,20160815,000000,69.6549,69.735,69.6549,69.735,904.63875893483,0
+HYGH.US,D,20160817,000000,69.6885,69.7399,69.5648,69.5648,993.58648048373,0
+HYGH.US,D,20160818,000000,69.9151,69.9477,69.9151,69.9477,1321.0758189138,0
+HYGH.US,D,20160819,000000,69.9012,70.0169,69.9012,70.0169,558.95556836979,0
+HYGH.US,D,20160822,000000,69.819,69.819,69.6074,69.6074,1817.3636743741,0
+HYGH.US,D,20160823,000000,69.9359,69.9359,69.8438,69.8438,552.89095099146,0
+HYGH.US,D,20160824,000000,69.9883,69.9883,69.9883,69.9883,264.82162552059,0
+HYGH.US,D,20160825,000000,69.9141,69.9991,69.7854,69.9813,2069.045295575,0
+HYGH.US,D,20160826,000000,69.9002,69.9002,69.9002,69.9002,319.40318192559,0
+HYGH.US,D,20160829,000000,70.1406,70.2791,70.1406,70.2791,535.70786841951,0
+HYGH.US,D,20160830,000000,70.1406,70.1406,70.1406,70.1406,762.12025054398,0
+HYGH.US,D,20160831,000000,69.9071,69.9071,69.9071,69.9071,285.0370167817,0
+HYGH.US,D,20160902,000000,70.3969,70.4591,70.3969,70.4591,594.33250307674,0
+HYGH.US,D,20160906,000000,70.4137,70.4137,70.2257,70.2257,1259.4188755674,0
+HYGH.US,D,20160907,000000,70.2554,70.2554,70.1604,70.1604,1494.9281837593,0
+HYGH.US,D,20160908,000000,70.3404,70.3404,70.2267,70.2267,1907.3221654861,0
+HYGH.US,D,20160909,000000,69.9467,69.9467,69.9467,69.9467,386.11397308727,0
+HYGH.US,D,20160912,000000,69.6637,69.7389,69.6637,69.7389,2240.8761212944,0
+HYGH.US,D,20160913,000000,69.8012,69.8012,69.3512,69.3521,2296.4684472625,0
+HYGH.US,D,20160914,000000,69.4243,69.4569,69.2828,69.2828,902.61721980872,0
+HYGH.US,D,20160915,000000,69.6479,69.6479,69.549,69.5846,888.46644592594,0
+HYGH.US,D,20160916,000000,69.6113,69.6113,69.6113,69.6113,201.14314304808,0
+HYGH.US,D,20160919,000000,69.639,69.9131,69.639,69.9131,918.78953281761,0
+HYGH.US,D,20160920,000000,69.7844,69.7844,69.6627,69.6627,776.27102442676,0
+HYGH.US,D,20160921,000000,69.9744,70.0704,69.835,70.0704,1286.7096537699,0
+HYGH.US,D,20160922,000000,70.5393,70.5393,70.5314,70.5314,1037.0495716951,0
+HYGH.US,D,20160923,000000,70.3781,70.5314,70.3444,70.3969,1146.2126845051,0
+HYGH.US,D,20160926,000000,70.0744,70.0744,70.0476,70.0476,1996.269887035,0
+HYGH.US,D,20160927,000000,69.9279,70.0268,69.9279,70.0268,635.77405516202,0
+HYGH.US,D,20160928,000000,70.2405,70.2405,70.2405,70.2405,573.10634225257,0
+HYGH.US,D,20160929,000000,70.4681,70.476,70.4681,70.476,518.52478584756,0
+HYGH.US,D,20161003,000000,70.5462,70.663,70.5462,70.663,1226.0634799865,0
+HYGH.US,D,20161007,000000,71.0795,71.0795,71.0795,71.0795,262.80008639448,0
+HYGH.US,D,20161011,000000,70.9401,70.9786,70.9401,70.9786,458.88938162728,0
+HYGH.US,D,20161012,000000,71.0666,71.0666,71.033,71.033,944.058771894,0
+HYGH.US,D,20161013,000000,70.8034,70.8034,70.8034,70.8034,221.35853430919,0
+HYGH.US,D,20161017,000000,70.9499,71.0112,70.9499,70.9786,982.46801529012,0
+HYGH.US,D,20161019,000000,71.2368,71.2368,71.2141,71.2141,369.94166007838,0
+HYGH.US,D,20161020,000000,71.1775,71.2329,71.1775,71.2329,710.57100282814,0
+HYGH.US,D,20161021,000000,71.2586,71.2764,71.2586,71.2675,1264.4727233827,0
+HYGH.US,D,20161024,000000,71.4129,71.4129,71.4129,71.4129,220.34776474614,0
+HYGH.US,D,20161025,000000,71.3763,71.3763,71.2675,71.3268,31292.414902641,0
+HYGH.US,D,20161026,000000,71.1695,71.2804,71.034,71.0904,12768.04112052,0
+HYGH.US,D,20161028,000000,70.7856,70.854,70.6729,70.6987,1548.4989706013,0
+HYGH.US,D,20161031,000000,70.6897,70.6897,70.2999,70.4107,1866.8913829638,0
+HYGH.US,D,20161101,000000,70.2593,70.2593,70.0368,70.0368,420.48013823116,0
+HYGH.US,D,20161103,000000,69.828,69.828,69.8132,69.8132,251.68162120086,0
+HYGH.US,D,20161104,000000,69.8042,69.9319,69.8042,69.9319,700.46330719758,0
+HYGH.US,D,20161107,000000,70.3612,70.5838,70.3612,70.57,1572.7574401146,0
+HYGH.US,D,20161108,000000,70.4513,70.7115,70.1139,70.7115,35750.919445279,0
+HYGH.US,D,20161109,000000,69.6707,70.8352,69.6707,70.4938,38823.658916969,0
+HYGH.US,D,20161110,000000,70.2663,70.2663,69.821,70.1149,2900.9086459698,0
+HYGH.US,D,20161111,000000,69.6875,69.6875,69.0335,69.1384,7873.8948962037,0
+HYGH.US,D,20161114,000000,69.366,69.6321,69.2868,69.6321,5353.0356059429,0
+HYGH.US,D,20161115,000000,70.5948,70.9093,70.571,70.8688,3382.0349579843,0
+HYGH.US,D,20161116,000000,70.6937,70.6937,70.5572,70.5572,699.45253763453,0
+HYGH.US,D,20161117,000000,70.6511,70.6947,70.5591,70.5591,3617.5442661763,0
+HYGH.US,D,20161118,000000,70.6224,70.7758,70.5067,70.7372,561026.6352045,0
+HYGH.US,D,20161121,000000,70.8194,71.2002,70.7184,71.2002,5866.5065439752,0
+HYGH.US,D,20161122,000000,71.2843,71.7147,71.2843,71.7067,19761.555727302,0
+HYGH.US,D,20161123,000000,71.3348,71.4733,71.3348,71.4703,9454.7384928228,0
+HYGH.US,D,20161125,000000,71.4337,71.5624,71.4267,71.5494,4772.8538767489,0
+HYGH.US,D,20161128,000000,71.5356,71.6058,71.2932,71.6058,6470.9467426825,0
+HYGH.US,D,20161129,000000,71.4525,71.4525,71.3516,71.3595,11633.957670771,0
+HYGH.US,D,20161130,000000,71.3031,71.6583,71.3031,71.6583,11405.523749521,0
+HYGH.US,D,20161201,000000,71.5148,71.5148,71.3456,71.4703,5126.6232238184,0
+HYGH.US,D,20161202,000000,71.4911,71.5416,71.3556,71.5396,15536.538953729,0
+HYGH.US,D,20161205,000000,71.6088,71.9303,71.6088,71.9303,6773.1668420361,0
+HYGH.US,D,20161206,000000,71.9531,72.2153,71.866,72.1005,1696613.0992933,0
+HYGH.US,D,20161207,000000,72.1807,72.5388,72.1807,72.4517,17812.792009731,0
+HYGH.US,D,20161208,000000,72.4567,72.5872,72.2924,72.4953,5303.5078973531,0
+HYGH.US,D,20161209,000000,72.4962,72.7604,72.4646,72.6347,43296.314233489,0
+HYGH.US,D,20161212,000000,72.8851,72.8851,72.5428,72.6249,16005.536030986,0
+HYGH.US,D,20161213,000000,73.0018,73.0196,72.792,72.8504,13330.028997578,0
+HYGH.US,D,20161214,000000,72.8682,72.984,72.522,72.522,81989.583876824,0
+HYGH.US,D,20161215,000000,72.5606,72.7505,72.4181,72.6833,14714.783298964,0
+HYGH.US,D,20161216,000000,72.8158,72.8228,72.5962,72.6535,24485.892665023,0
+HYGH.US,D,20161219,000000,72.7149,72.9454,72.7149,72.8593,53741.606898107,0
+HYGH.US,D,20161220,000000,72.9285,73.1225,72.8435,72.8851,55906.675302173,0
+HYGH.US,D,20161221,000000,72.9425,73.1146,72.9425,73.0424,12836.773450807,0
+HYGH.US,D,20161222,000000,73.077,73.2066,73.076,73.1581,140122.98452641,0
+HYGH.US,D,20161223,000000,73.2046,73.3402,73.1759,73.2946,35941.954892697,0
+HYGH.US,D,20161227,000000,73.3402,73.355,73.1937,73.1937,26070.779339895,0
+HYGH.US,D,20161228,000000,73.9555,73.9555,73.1453,73.1453,62768.789865758,0
+HYGH.US,D,20161229,000000,73.2916,73.2916,73.0414,73.072,19383.527910718,0
+HYGH.US,D,20161230,000000,73.1106,73.1878,72.9889,73.0928,34287.325117975,0
+HYGH.US,D,20170103,000000,73.3965,73.4509,73.357,73.3609,10090.512547985,0
+HYGH.US,D,20170104,000000,73.545,73.7478,73.545,73.7161,14310.475473742,0
+HYGH.US,D,20170105,000000,73.7706,73.7706,73.4856,73.536,17643.9934927,0
+HYGH.US,D,20170106,000000,73.4767,73.6182,73.4301,73.6182,10814.223555133,0
+HYGH.US,D,20170109,000000,73.5282,73.5855,73.3837,73.4955,18877.132359627,0
+HYGH.US,D,20170110,000000,73.5836,73.7072,73.5262,73.5687,2901.9194155329,0
+HYGH.US,D,20170111,000000,73.4253,73.5658,73.4253,73.545,13235.016658651,0
+HYGH.US,D,20170112,000000,73.5034,73.5034,73.3817,73.4331,7953.7456916851,0
+HYGH.US,D,20170113,000000,73.6083,73.7706,73.5133,73.7072,7952.7349221221,0
+HYGH.US,D,20170117,000000,73.4421,73.4509,73.352,73.4035,8866.4706071244,0
+HYGH.US,D,20170118,000000,73.4075,73.6459,73.4075,73.6459,7938.5841482393,0
+HYGH.US,D,20170119,000000,73.4866,73.5192,73.4045,73.4301,2413.717716577,0
+HYGH.US,D,20170120,000000,73.6677,73.6677,73.5875,73.6429,11984.694709151,0
+HYGH.US,D,20170123,000000,73.6182,73.6182,73.4292,73.4757,4309.9214168694,0
+HYGH.US,D,20170124,000000,73.5538,73.7864,73.5538,73.7864,5843.2588440249,0
+HYGH.US,D,20170125,000000,73.9209,74.0416,73.9209,74.0336,3241.5379887196,0
+HYGH.US,D,20170126,000000,74.0159,74.1317,73.9803,74.0486,98005.227603442,0
+HYGH.US,D,20170127,000000,74,74.1505,73.9892,74.101,12828.687294303,0
+HYGH.US,D,20170130,000000,73.9832,73.9832,73.8645,73.8971,9475.964653647,0
+HYGH.US,D,20170131,000000,73.8309,73.8309,73.6083,73.7706,10567.595781748,0
+HYGH.US,D,20170201,000000,74.0832,74.101,73.8883,74.0564,9710.4631922759,0
+HYGH.US,D,20170202,000000,73.9635,74.097,73.8971,74.0782,2743.2285941331,0
+HYGH.US,D,20170203,000000,74.2375,74.2375,74.0881,74.1543,28050.876913921,0
+HYGH.US,D,20170206,000000,74.1791,74.1791,73.9961,73.9961,8954.4075591103,0
+HYGH.US,D,20170207,000000,74.1138,74.1138,73.9565,74.0119,4114.8428911997,0
+HYGH.US,D,20170208,000000,73.8516,73.9011,73.6933,73.8487,7170.399280317,0
+HYGH.US,D,20170209,000000,73.8803,74.0792,73.8764,74.0614,24865.942020733,0
+HYGH.US,D,20170210,000000,74.0634,74.1099,73.9803,74.095,5695.6864878187,0
+HYGH.US,D,20170213,000000,74.1475,74.3809,74.1475,74.2662,4075.4228782405,0
+HYGH.US,D,20170214,000000,74.3236,74.4977,74.3236,74.4977,3235.4733713412,0
+HYGH.US,D,20170215,000000,74.5442,74.568,74.4324,74.562,10943.602059204,0
+HYGH.US,D,20170216,000000,74.5304,74.5304,74.283,74.3661,5895.8188613038,0
+HYGH.US,D,20170217,000000,74.2316,74.4265,74.2316,74.3997,3179.8810453732,0
+HYGH.US,D,20170221,000000,74.4809,74.7094,74.4809,74.6887,9022.129119835,0
+HYGH.US,D,20170222,000000,74.5897,74.8064,74.5897,74.7569,4687.9492334522,0
+HYGH.US,D,20170223,000000,74.8202,74.8202,74.6916,74.7213,18447.555295329,0
+HYGH.US,D,20170224,000000,74.554,74.6026,74.5096,74.5937,6131.3281694957,0
+HYGH.US,D,20170227,000000,74.745,74.7896,74.6767,74.7718,3565.9950184604,0
+HYGH.US,D,20170228,000000,74.84,74.8905,74.8074,74.8905,5316.6479016729,0
+HYGH.US,D,20170301,000000,75.311,75.4485,75.2832,75.4207,106991.97978857,0
+HYGH.US,D,20170302,000000,75.3574,75.3643,75.2516,75.2516,18633.536894931,0
+HYGH.US,D,20170303,000000,75.2932,75.2932,75.1368,75.2071,4500.9568642869,0
+HYGH.US,D,20170306,000000,75.1497,75.1497,74.9143,75.1229,26433.645613032,0
+HYGH.US,D,20170307,000000,74.7816,74.7816,74.4789,74.5126,15703.315931633,0
+HYGH.US,D,20170308,000000,74.4878,74.4918,74.0574,74.1029,6577.0775468033,0
+HYGH.US,D,20170309,000000,74.0129,74.7134,73.8566,73.9635,17369.064171549,0
+HYGH.US,D,20170310,000000,74.3631,74.3631,73.7547,73.9061,8528.8735730638,0
+HYGH.US,D,20170313,000000,74.0336,74.1247,73.8437,74.0574,5318.669440799,0
+HYGH.US,D,20170314,000000,73.7616,73.8803,73.7023,73.812,3789.3750918957,0
+HYGH.US,D,20170315,000000,74.0506,74.56,74.0506,74.56,8366.1396734118,0
+HYGH.US,D,20170316,000000,74.7638,74.7638,74.473,74.5126,10277.50491715,0
+HYGH.US,D,20170317,000000,74.5432,74.5432,74.3404,74.3404,5945.3465698935,0
+HYGH.US,D,20170320,000000,74.2563,74.3146,74.2533,74.2968,5196.3663236692,0
+HYGH.US,D,20170321,000000,74.3325,74.3325,73.535,73.535,9707.4308835867,0
+HYGH.US,D,20170322,000000,73.6162,73.7003,73.262,73.6429,94912.272740491,0
+HYGH.US,D,20170323,000000,73.632,73.8971,73.6073,73.6825,6875.2545679047,0
+HYGH.US,D,20170324,000000,73.822,73.9289,73.7922,73.8714,105648.66703926,0
+HYGH.US,D,20170327,000000,73.7072,73.8388,73.5192,73.822,109970.71769089,0
+HYGH.US,D,20170328,000000,74.0762,74.289,74.0426,74.289,3512.4242316185,0
+HYGH.US,D,20170329,000000,74.4878,74.5294,74.3226,74.4957,6917.7068895531,0
+HYGH.US,D,20170330,000000,74.5432,74.8737,74.5432,74.84,4984.1047154275,0
+HYGH.US,D,20170331,000000,74.8232,75.0358,74.7302,74.7638,12584.081060043,0
+HYGH.US,D,20170403,000000,74.8143,75.3643,74.5432,74.6184,13221.876654331,0
+HYGH.US,D,20170404,000000,74.6906,74.8014,74.6174,74.747,5320.6909799251,0
+HYGH.US,D,20170405,000000,74.8973,74.9161,74.468,74.468,14959.389533224,0
+HYGH.US,D,20170406,000000,74.6491,74.7549,74.5343,74.7074,17696.553509979,0
+HYGH.US,D,20170407,000000,74.6352,75.7888,74.5739,74.8558,41959.066101568,0
+HYGH.US,D,20170410,000000,74.8143,74.8232,74.7173,74.7173,12050.39473075,0
+HYGH.US,D,20170411,000000,74.6995,74.6995,74.3859,74.4373,36892.078281969,0
+HYGH.US,D,20170412,000000,74.6747,74.6747,74.3948,74.3948,14112.364639384,0
+HYGH.US,D,20170413,000000,74.4423,74.4532,74.2395,74.2395,58106.109871381,0
+HYGH.US,D,20170417,000000,74.3621,74.4463,74.3562,74.4285,20325.565143487,0
+HYGH.US,D,20170418,000000,74.4463,74.4463,74.1495,74.2395,7851.6579658165,0
+HYGH.US,D,20170419,000000,74.4561,74.4561,74.3226,74.3226,1312.9896624093,0
+HYGH.US,D,20170420,000000,74.3948,74.5986,74.3938,74.4947,13339.125923645,0
+HYGH.US,D,20170421,000000,74.5828,74.5828,74.4601,74.5274,3440.6595926415,0
+HYGH.US,D,20170424,000000,74.9548,75.02,74.9498,74.9973,7100.6561804661,0
+HYGH.US,D,20170425,000000,75.0725,75.2862,75.0725,75.2862,8962.4937156147,0
+HYGH.US,D,20170426,000000,75.1071,75.2624,75.1071,75.2249,7411.9732058873,0
+HYGH.US,D,20170427,000000,75.2249,75.2249,75.0903,75.1675,4697.0461595197,0
+HYGH.US,D,20170428,000000,75.1675,75.1675,75.029,75.0794,4937.609315527,0
+HYGH.US,D,20170501,000000,75.0458,75.1833,75.0032,75.1595,46533.809143957,0
+HYGH.US,D,20170502,000000,75.304,75.304,75.1141,75.1141,19078.275502675,0
+HYGH.US,D,20170503,000000,75.2694,75.2694,75.1793,75.2071,2163.0468649392,0
+HYGH.US,D,20170504,000000,75.3515,75.3515,74.8786,74.9459,30965.936333773,0
+HYGH.US,D,20170505,000000,75.1229,75.1735,74.9033,75.0022,19337.032510818,0
+HYGH.US,D,20170508,000000,75.0962,75.2328,75.0784,75.2328,25882.776201166,0
+HYGH.US,D,20170509,000000,75.2942,75.3584,75.1823,75.1823,13367.427471411,0
+HYGH.US,D,20170510,000000,75.3347,75.5068,75.216,75.4979,8366.1396734118,0
+HYGH.US,D,20170511,000000,75.4346,75.4445,75.3911,75.3911,10457.421899374,0
+HYGH.US,D,20170512,000000,75.216,75.2426,75.2011,75.2426,4983.0939458645,0
+HYGH.US,D,20170515,000000,75.4069,75.4712,75.4059,75.4059,4707.1538551503,0
+HYGH.US,D,20170516,000000,75.4772,75.4772,75.3584,75.4752,8924.0844722186,0
+HYGH.US,D,20170517,000000,75.0784,75.1417,74.9281,74.9281,4679.8630769478,0
+HYGH.US,D,20170518,000000,74.6955,75.031,74.6955,74.9844,8290.3319561827,0
+HYGH.US,D,20170519,000000,75.2426,75.3347,75.1575,75.2328,10145.09410439,0
+HYGH.US,D,20170522,000000,75.5642,75.5642,75.4069,75.4672,5518.801814284,0
+HYGH.US,D,20170523,000000,75.4752,75.5474,75.4752,75.5474,3468.9611404071,0
+HYGH.US,D,20170524,000000,75.5434,75.6008,75.5434,75.5919,7338.1870277842,0
+HYGH.US,D,20170525,000000,75.5642,75.675,75.4317,75.6621,6841.8991723239,0
+HYGH.US,D,20170526,000000,75.4672,75.6245,75.4672,75.6008,5714.8911095168,0
+HYGH.US,D,20170530,000000,75.6097,75.6651,75.6097,75.6503,2247.9515082358,0
+HYGH.US,D,20170531,000000,75.5642,75.584,75.4831,75.5484,1900.2467785447,0
+HYGH.US,D,20170601,000000,75.773,75.9788,75.6799,75.9788,4074.4121086774,0
+HYGH.US,D,20170602,000000,75.5306,75.5306,75.5306,75.5306,891.49875461511,0
+HYGH.US,D,20170605,000000,75.4237,75.5128,75.4237,75.4811,1663.7267007896,0
+HYGH.US,D,20170606,000000,75.3971,75.3971,75.2704,75.2704,4579.7968902053,0
+HYGH.US,D,20170607,000000,75.3268,75.3268,75.121,75.121,1984.1406522783,0
+HYGH.US,D,20170608,000000,75.2772,75.3188,75.2684,75.297,8449.0227775824,0
+HYGH.US,D,20170609,000000,75.5226,75.5226,75.4149,75.4149,48806.019121706,0
+HYGH.US,D,20170612,000000,75.5226,75.5464,75.4119,75.496,477250.01074019,0
+HYGH.US,D,20170613,000000,75.5534,75.6196,75.5534,75.6196,2113.5191563494,0
+HYGH.US,D,20170614,000000,75.5128,75.5375,75.4059,75.5375,3532.6396228796,0
+HYGH.US,D,20170615,000000,75.4425,75.4425,75.3505,75.3802,1978.0760349,0
+HYGH.US,D,20170616,000000,75.1407,75.1981,75.1407,75.1981,1687.985170303,0
+HYGH.US,D,20170619,000000,75.4237,75.4237,75.4237,75.4237,575.12788137868,0
+HYGH.US,D,20170620,000000,75.2744,75.2744,75.1645,75.1645,9697.3231879562,0
+HYGH.US,D,20170621,000000,75.1725,75.1893,74.7025,74.7292,7009.6869197911,0
+HYGH.US,D,20170622,000000,74.8469,74.8786,74.8331,74.8786,2156.9822475608,0
+HYGH.US,D,20170623,000000,75.118,75.1557,75.0953,75.1557,3315.3241668226,0
+HYGH.US,D,20170626,000000,75.1131,75.2912,75.1131,75.2912,2611.8285509359,0
+HYGH.US,D,20170627,000000,75.4237,75.4327,75.1803,75.1803,29753.012858107,0
+HYGH.US,D,20170628,000000,75.4237,75.496,75.3396,75.496,20192.143561163,0
+HYGH.US,D,20170629,000000,75.4672,75.4672,75.3218,75.4149,61888.409576336,0
+HYGH.US,D,20170630,000000,75.6177,75.7452,75.6177,75.6641,1047.1572673257,0
+HYGH.US,D,20170703,000000,75.772,75.9471,75.772,75.9471,2748.2824419484,0
+HYGH.US,D,20170705,000000,75.7146,75.7798,75.7146,75.7798,1579.832827056,0
+HYGH.US,D,20170706,000000,75.7047,75.7047,75.5988,75.6038,3280.9580016787,0
+HYGH.US,D,20170707,000000,75.8798,75.8798,75.3951,75.583,3907.6351307733,0
+HYGH.US,D,20170710,000000,75.4722,75.5711,75.4722,75.5454,9714.5062705281,0
+HYGH.US,D,20170711,000000,75.6553,75.6553,75.4613,75.5028,6409.2897993361,0
+HYGH.US,D,20170712,000000,75.6403,75.7828,75.6403,75.7403,1224.0419408604,0
+HYGH.US,D,20170713,000000,75.772,75.9461,75.772,75.9323,3167.7518106165,0
+HYGH.US,D,20170714,000000,75.9817,76.1044,75.9817,76.1044,3999.6151610113,0
+HYGH.US,D,20170717,000000,76.2716,76.2716,76.0598,76.0598,1635.4251530241,0
+HYGH.US,D,20170718,000000,75.9708,76.0698,75.9698,76.04,7583.8040316068,0
+HYGH.US,D,20170719,000000,76.2716,76.2716,76.1549,76.1549,3499.2842272988,0
+HYGH.US,D,20170720,000000,76.0955,76.2468,76.0955,76.2468,4574.74304239,0
+HYGH.US,D,20170721,000000,76.1637,76.1707,76.1202,76.1707,4928.5123894595,0
+HYGH.US,D,20170724,000000,76.512,76.512,76.1044,76.2231,5449.0587144332,0
+HYGH.US,D,20170725,000000,76.421,76.421,76.4171,76.4171,764.14178967009,0
+HYGH.US,D,20170726,000000,76.4388,76.4714,76.4071,76.4071,3278.9364625526,0
+HYGH.US,D,20170727,000000,76.4388,76.4635,76.3329,76.3329,1095.6742063524,0
+HYGH.US,D,20170728,000000,76.2874,76.3379,76.2786,76.2914,4869.8877548023,0
+HYGH.US,D,20170731,000000,76.3863,76.3863,76.2854,76.3725,7466.5547622923,0
+HYGH.US,D,20170801,000000,76.4467,76.4467,76.33,76.3567,1031.9957238798,0
+HYGH.US,D,20170802,000000,76.3636,76.4031,76.3636,76.3943,2519.8485206978,0
+HYGH.US,D,20170803,000000,76.3122,76.329,76.1539,76.1539,35080.779224973,0
+HYGH.US,D,20170804,000000,76.2874,76.3022,76.2132,76.2132,5493.5325752076,0
+HYGH.US,D,20170807,000000,76.3022,76.3022,76.1875,76.2063,5772.504974611,0
+HYGH.US,D,20170808,000000,76.2617,76.2617,76.0164,76.0194,2149.9068606194,0
+HYGH.US,D,20170809,000000,75.8264,75.8264,75.5919,75.6127,14295.313930297,0
+HYGH.US,D,20170810,000000,75.298,75.3149,75.0774,75.0774,8223.621165021,0
+HYGH.US,D,20170811,000000,75.1922,75.2694,75.0596,75.0953,11719.873083631,0
+HYGH.US,D,20170814,000000,75.5504,75.6611,75.5504,75.583,2012.4422000439,0
+HYGH.US,D,20170815,000000,75.6611,75.6611,75.6167,75.6167,774.24948530065,0
+HYGH.US,D,20170816,000000,75.8155,75.8194,75.6275,75.6275,2877.6609460195,0
+HYGH.US,D,20170817,000000,75.5702,75.5702,75.1487,75.1487,1782.9975092302,0
+HYGH.US,D,20170818,000000,75.1121,75.4019,75.1121,75.2694,2555.2254554048,0
+HYGH.US,D,20170821,000000,75.2516,75.2516,75.1981,75.216,5281.2709669659,0
+HYGH.US,D,20170822,000000,75.3753,75.6611,75.3753,75.6275,7879.9595135821,0
+HYGH.US,D,20170823,000000,75.5504,75.5761,75.493,75.5346,1855.7729177702,0
+HYGH.US,D,20170824,000000,75.6691,75.7442,75.6038,75.7442,3813.6335614091,0
+HYGH.US,D,20170825,000000,75.8116,75.8116,75.7512,75.777,4849.6723635411,0
+HYGH.US,D,20170828,000000,75.761,75.8016,75.761,75.8016,3667.071974766,0
+HYGH.US,D,20170829,000000,75.588,75.6443,75.5692,75.6345,9742.8078182937,0
+HYGH.US,D,20170830,000000,75.6375,75.8521,75.6375,75.8521,16785.850133665,0
+HYGH.US,D,20170831,000000,75.9115,76.0352,75.9115,76.0194,5987.7988915418,0
+HYGH.US,D,20170901,000000,76.0352,76.1875,76.0352,76.1875,6897.4914982919,0
+HYGH.US,D,20170905,000000,76.3863,76.3863,75.7888,75.8432,9243.4876541442,0
+HYGH.US,D,20170906,000000,75.862,75.9778,75.8521,75.8521,2027.6037434897,0
+HYGH.US,D,20170907,000000,75.9055,75.9055,75.7908,75.8194,7287.6485496314,0
+HYGH.US,D,20170908,000000,75.769,75.769,75.6028,75.6028,7858.7333527579,0
+HYGH.US,D,20170911,000000,75.7442,76.0114,75.7442,75.955,15521.377410283,0
+HYGH.US,D,20170912,000000,76.0737,76.0866,76.047,76.0866,4074.4121086774,0
+HYGH.US,D,20170913,000000,76.0787,76.1895,76.0787,76.1895,3548.8119358885,0
+HYGH.US,D,20170914,000000,76.2152,76.3715,76.2152,76.3715,1986.1621914044,0
+HYGH.US,D,20170915,000000,76.3715,76.4329,76.3675,76.4151,2511.7623641934,0
+HYGH.US,D,20170918,000000,76.5218,76.5218,76.4417,76.4417,5544.0710533604,0
+HYGH.US,D,20170919,000000,76.5318,76.5981,76.5318,76.5743,116515.45061168,0
+HYGH.US,D,20170920,000000,76.5822,76.699,76.5486,76.699,5402.5633145326,0
+HYGH.US,D,20170921,000000,76.5921,76.6821,76.5921,76.6327,2862.4994025737,0
+HYGH.US,D,20170922,000000,76.5862,76.6139,76.5575,76.6139,866.22951553872,0
+HYGH.US,D,20170925,000000,76.6238,76.6425,76.5981,76.6425,2313.6515298344,0
+HYGH.US,D,20170926,000000,76.6831,76.8128,76.6831,76.7652,5940.2927220782,0
+HYGH.US,D,20170927,000000,76.8583,76.8583,76.7999,76.8177,1932.5914045625,0
+HYGH.US,D,20170928,000000,76.9424,76.9424,76.9047,76.9127,744003.21689578,0
+HYGH.US,D,20170929,000000,76.8513,77.0254,76.8513,77.0254,51304.64148158,0
+HYGH.US,D,20171002,000000,77.069,77.069,77.0344,77.0344,1405.9804622104,0
+HYGH.US,D,20171003,000000,77.069,77.1056,77.069,77.1056,1079.5018933435,0
+HYGH.US,D,20171004,000000,77.1461,77.1461,77.0611,77.064,7762.7102442676,0
+HYGH.US,D,20171005,000000,77.163,77.2253,77.1461,77.2253,3158.654884549,0
+HYGH.US,D,20171006,000000,77.2283,77.2283,77.1303,77.1788,3304.205701629,0
+HYGH.US,D,20171009,000000,77.1551,77.1927,77.1551,77.1788,6401.2036428316,0
+HYGH.US,D,20171010,000000,77.2184,77.262,77.163,77.253,8239.7934780299,0
+HYGH.US,D,20171011,000000,77.163,77.2006,77.0868,77.0868,2728.0670506873,0
+HYGH.US,D,20171012,000000,77.0739,77.1046,77.0096,77.0176,13042.970441671,0
+HYGH.US,D,20171013,000000,76.9424,76.9612,76.9424,76.9612,1289.741962459,0
+HYGH.US,D,20171016,000000,76.9998,77.0878,76.975,77.0878,2533.9992945806,0
+HYGH.US,D,20171017,000000,77.2194,77.2194,77.1877,77.2105,963.26339359206,0
+HYGH.US,D,20171018,000000,77.347,77.3865,77.347,77.3865,352.75857750643,0
+HYGH.US,D,20171019,000000,77.2372,77.3519,77.2372,77.3519,1714.2651789424,0
+HYGH.US,D,20171020,000000,77.5112,77.536,77.5112,77.536,905.64952849789,0
+HYGH.US,D,20171023,000000,77.5736,77.5736,77.4826,77.4934,4015.7874740202,0
+HYGH.US,D,20171024,000000,77.536,77.5568,77.5132,77.536,5090.2355195484,0
+HYGH.US,D,20171025,000000,77.3351,77.3639,77.2372,77.2896,7937.5733786762,0
+HYGH.US,D,20171026,000000,77.3965,77.3965,77.3272,77.347,2993.8994457709,0
+HYGH.US,D,20171027,000000,77.3124,77.3559,77.2946,77.3322,3061.6210064956,0
+HYGH.US,D,20171030,000000,77.2985,77.2985,77.251,77.262,4546.4414946244,0
+HYGH.US,D,20171031,000000,77.3391,77.3559,77.3173,77.3559,2545.1177597742,0
+HYGH.US,D,20171101,000000,77.3173,77.3173,77.2105,77.2105,2800.8424592273,0
+HYGH.US,D,20171102,000000,77.2718,77.2718,77.2016,77.2412,1112.8572889243,0
+HYGH.US,D,20171103,000000,77.2105,77.254,77.1551,77.1551,2259.0699734294,0
+HYGH.US,D,20171106,000000,77.1393,77.1956,77.1135,77.1788,2172.1437910067,0
+HYGH.US,D,20171107,000000,77.1877,77.1877,76.9542,76.9661,100533.16228064,0
+HYGH.US,D,20171108,000000,76.8929,76.8929,76.6307,76.6307,4914.3616155767,0
+HYGH.US,D,20171109,000000,76.3102,76.3636,76.1133,76.3072,4705.1323160242,0
+HYGH.US,D,20171110,000000,76.4992,76.4992,76.3824,76.4665,2208.5314952767,0
+HYGH.US,D,20171113,000000,76.4794,76.5773,76.4794,76.5654,3132.3748759095,0
+HYGH.US,D,20171114,000000,76.2756,76.2756,76.2083,76.2102,3222.3333670215,0
+HYGH.US,D,20171115,000000,74.9389,76.1241,74.6916,76.1193,5868.5280831013,0
+HYGH.US,D,20171116,000000,76.2478,76.9226,76.2478,76.8741,110525.63018102,0
+HYGH.US,D,20171117,000000,76.7406,76.8493,76.7406,76.8464,3943.0120654802,0
+HYGH.US,D,20171120,000000,76.9414,76.9414,76.9107,76.9186,2920.1132676679,0
+HYGH.US,D,20171121,000000,76.982,77.0947,76.982,77.0868,4594.9584336511,0
+HYGH.US,D,20171122,000000,77.068,77.1225,77.0254,77.1225,3770.1704701977,0
+HYGH.US,D,20171124,000000,77.1788,77.2016,77.1788,77.1927,1909.3437046122,0
+HYGH.US,D,20171127,000000,77.1709,77.1897,77.0086,77.0086,1668.7805486049,0
+HYGH.US,D,20171128,000000,76.9493,77.0947,76.9493,77.0947,2147.8853214933,0
+HYGH.US,D,20171129,000000,77.256,77.26,77.1551,77.1986,3031.297919604,0
+HYGH.US,D,20171130,000000,77.2966,77.3619,77.2896,77.35,2104.4222302819,0
+HYGH.US,D,20171201,000000,77.2896,77.348,76.883,77.0997,5435.9187101134,0
+HYGH.US,D,20171204,000000,77.3539,77.3579,77.2422,77.247,18668.913829638,0
+HYGH.US,D,20171205,000000,77.2916,77.3421,77.2055,77.2055,1693.0390181183,0
+HYGH.US,D,20171206,000000,77.1244,77.1244,77.0759,77.0868,1545.4666619121,0
+HYGH.US,D,20171207,000000,77.0254,77.1313,77.0254,77.0927,3088.9117846982,0
+HYGH.US,D,20171208,000000,77.2115,77.256,77.2115,77.252,8908.9229287727,0
+HYGH.US,D,20171211,000000,77.247,77.2738,77.2372,77.2738,1953.8175653866,0
+HYGH.US,D,20171212,000000,77.3331,77.3539,77.3331,77.3519,1502.0035707007,0
+HYGH.US,D,20171213,000000,77.3252,77.3252,77.2115,77.2115,120817.28587205,0
+HYGH.US,D,20171214,000000,77.263,77.263,76.9651,76.9651,1570.7359009885,0
+HYGH.US,D,20171215,000000,77.1323,77.1818,77.1323,77.163,3821.7197179135,0
+HYGH.US,D,20171218,000000,77.2293,77.2293,77.1225,77.1471,2979.7486718881,0
+HYGH.US,D,20171219,000000,77.2906,77.2906,77.163,77.163,7183.5392846367,0
+HYGH.US,D,20171220,000000,77.1956,77.2026,77.1828,77.2026,2070.056065138,0
+HYGH.US,D,20171221,000000,77.35,77.3797,77.345,77.349,2595.656237927,0
+HYGH.US,D,20171222,000000,77.4163,77.4163,77.4163,77.4163,236.52007775503,0
+HYGH.US,D,20171226,000000,77.5122,77.5122,77.4816,77.4964,1801.1913613652,0
+HYGH.US,D,20171227,000000,77.4598,77.4687,77.4351,77.4351,1899.2360089816,0
+HYGH.US,D,20171228,000000,77.4608,77.4608,77.4598,77.4598,317.38164279948,0
+HYGH.US,D,20171229,000000,77.4687,77.4687,77.4687,77.4687,298.17702110143,0
+HYGH.US,D,20180102,000000,77.6646,77.6646,77.6557,77.6557,1872.9560003422,0
+HYGH.US,D,20180103,000000,77.7388,77.9436,77.7388,77.9436,7129.9684977948,0
+HYGH.US,D,20180104,000000,78.2512,78.3037,78.1681,78.2958,5654.2449357335,0
+HYGH.US,D,20180105,000000,78.3185,78.3699,78.3185,78.3373,3125.2994889682,0
+HYGH.US,D,20180108,000000,78.3284,78.3887,78.278,78.3463,2324.7699950281,0
+HYGH.US,D,20180109,000000,78.278,78.3067,78.1681,78.1681,2593.6346988009,0
+HYGH.US,D,20180110,000000,78.0821,78.1069,77.8565,78.004,1193532.8723691,0
+HYGH.US,D,20180111,000000,78.0851,78.2266,78.0821,78.2206,73065.499404606,0
+HYGH.US,D,20180112,000000,78.2206,78.2592,78.1375,78.1425,30885.074768729,0
+HYGH.US,D,20180116,000000,78.1781,78.2869,78.09,78.1355,36027.870305557,0
+HYGH.US,D,20180117,000000,78.2117,78.3106,78.1681,78.2206,30088.588353041,0
+HYGH.US,D,20180118,000000,78.4066,78.4066,78.273,78.2938,22348.115039161,0
+HYGH.US,D,20180119,000000,78.2938,78.3987,78.269,78.3987,20339.71591737,0
+HYGH.US,D,20180122,000000,78.468,78.5817,78.464,78.5273,55380.064359821,0
+HYGH.US,D,20180123,000000,78.5748,78.748,78.5471,78.748,14108.321561131,0
+HYGH.US,D,20180124,000000,78.748,78.7558,78.55,78.6619,17449.925736594,0
+HYGH.US,D,20180125,000000,78.748,78.748,78.5094,78.555,47139.260112227,0
+HYGH.US,D,20180126,000000,78.6777,78.8083,78.6777,78.7648,33008.701620709,0
+HYGH.US,D,20180129,000000,78.7152,78.7152,78.5352,78.5352,16044.956043946,0
+HYGH.US,D,20180130,000000,78.458,78.4848,78.3699,78.3699,118792.71443724,0
+HYGH.US,D,20180131,000000,78.458,78.5995,78.4037,78.5134,21884.171809719,0
+HYGH.US,D,20180201,000000,78.4936,78.5599,78.4254,78.4848,46566.153769975,0
+HYGH.US,D,20180202,000000,78.3176,78.4066,77.9762,77.9832,18311.101404316,0
+HYGH.US,D,20180205,000000,78.0296,78.3215,77.4291,77.4736,22978.835246508,0
+HYGH.US,D,20180206,000000,77.2144,78.1503,77.2144,78.1503,32572.049169469,0
+HYGH.US,D,20180207,000000,77.9604,78.1681,77.714,77.714,19609.940292843,0
+HYGH.US,D,20180208,000000,77.8219,77.8219,77.0562,77.0562,14929.066446332,0
+HYGH.US,D,20180209,000000,77.2234,77.3817,75.9817,76.9463,31950.42588819,0
+HYGH.US,D,20180212,000000,77.07,77.4934,77.0304,77.3757,15144.360363264,0
+HYGH.US,D,20180213,000000,77.2412,77.2412,77.0244,77.1659,14154.816961032,0
+HYGH.US,D,20180214,000000,77.0631,77.4875,77.0631,77.4875,11689.549996739,0
+HYGH.US,D,20180215,000000,77.8763,78.1049,77.6863,78.088,30234.139170122,0
+HYGH.US,D,20180216,000000,78.1049,78.3987,78.091,78.3987,20501.439047459,0
+HYGH.US,D,20180220,000000,78.1415,78.4155,78.1415,78.1415,84200.136911227,0
+HYGH.US,D,20180221,000000,78.2681,78.4066,78.003,78.0208,22868.661364135,0
+HYGH.US,D,20180222,000000,78.0554,78.2256,77.9406,77.9852,29041.431085716,0
+HYGH.US,D,20180223,000000,77.994,78.3453,77.8407,78.3027,68430.110188433,0
+HYGH.US,D,20180226,000000,78.3887,78.55,78.3126,78.4541,13821.263005224,0
+HYGH.US,D,20180227,000000,78.3799,78.5471,78.3284,78.3631,25475.436067256,0
+HYGH.US,D,20180228,000000,78.4848,78.5599,78.2661,78.277,53401.988324921,0
+HYGH.US,D,20180301,000000,78.0959,78.2502,77.8674,77.9515,18034.15054404,0
+HYGH.US,D,20180302,000000,77.5558,78.1019,77.5558,78.1019,23674.24470589,0
+HYGH.US,D,20180305,000000,77.8486,78.1425,77.8486,78.0692,23848.097070736,0
+HYGH.US,D,20180306,000000,78.2434,78.2512,78.0732,78.2166,18330.306026015,0
+HYGH.US,D,20180307,000000,78.1513,78.1593,77.9673,78.1257,22843.392125058,0
+HYGH.US,D,20180308,000000,78.1157,78.1939,77.9673,78.1513,31570.376532481,0
+HYGH.US,D,20180309,000000,78.4086,78.5768,78.4017,78.5619,23970.400187865,0
+HYGH.US,D,20180312,000000,78.5679,78.5679,78.3284,78.3907,16209.711482724,0
+HYGH.US,D,20180313,000000,78.2266,78.4946,78.0969,78.1019,27788.076827527,0
+HYGH.US,D,20180314,000000,78.2998,78.2998,78.0208,78.0296,24160.42486572,0
+HYGH.US,D,20180315,000000,78.0474,78.2206,77.9683,78.1059,11708.754618437,0
+HYGH.US,D,20180316,000000,78.1019,78.3047,78.1019,78.3047,17911.84742691,0
+HYGH.US,D,20180319,000000,78.2434,78.2434,77.9515,78.0286,16314.831517282,0
+HYGH.US,D,20180320,000000,78.0296,78.2206,78.0296,78.1642,14276.109308599,0
+HYGH.US,D,20180321,000000,78.2642,78.3719,78.1939,78.2295,75993.698828779,0
+HYGH.US,D,20180322,000000,78.1593,78.1593,77.7814,77.7814,26828.856512187,0
+HYGH.US,D,20180323,000000,77.7714,77.903,77.3639,77.3905,7356.3808799192,0
+HYGH.US,D,20180326,000000,77.9179,78.0118,77.6251,77.9673,53415.12832924,0
+HYGH.US,D,20180327,000000,77.9179,77.993,77.4994,77.5251,42143.026162044,0
+HYGH.US,D,20180328,000000,77.6685,77.816,77.5617,77.808,15475.892779946,0
+HYGH.US,D,20180329,000000,77.7348,77.9089,77.7042,77.816,22202.564222081,0
+HYGH.US,D,20180402,000000,77.8674,77.8674,77.438,77.6379,30262.440717887,0
+HYGH.US,D,20180403,000000,77.8763,77.9099,77.7121,77.9099,13693.906040278,0
+HYGH.US,D,20180404,000000,77.7724,78.1078,77.6943,78.0989,18114.001339521,0
+HYGH.US,D,20180405,000000,78.1959,78.3324,78.18,78.2522,12694.254942416,0
+HYGH.US,D,20180406,000000,78.0574,78.1622,77.8763,77.9614,18673.967677454,0
+HYGH.US,D,20180409,000000,78.18,78.3512,78.18,78.2454,13674.70141858,0
+HYGH.US,D,20180410,000000,78.6351,78.6509,78.4095,78.6351,15555.743575427,0
+HYGH.US,D,20180411,000000,78.5154,78.6609,78.4521,78.6351,34422.768239424,0
+HYGH.US,D,20180412,000000,78.749,79.0596,78.749,79.0596,10450.346512433,0
+HYGH.US,D,20180413,000000,79.1595,79.1763,79.0418,79.0596,10290.64492147,0
+HYGH.US,D,20180416,000000,79.2654,79.3346,79.1763,79.2832,14703.664833771,0
+HYGH.US,D,20180417,000000,79.3524,79.4345,79.2486,79.2486,6276.8789865758,0
+HYGH.US,D,20180418,000000,79.2752,79.3761,79.2486,79.2832,21175.622346016,0
+HYGH.US,D,20180419,000000,79.1842,79.1842,79.0378,79.1357,10609.037333832,0
+HYGH.US,D,20180420,000000,79.1525,79.1525,79.0052,79.024,14497.467842908,0
+HYGH.US,D,20180423,000000,78.9794,79.022,78.833,78.8795,13453.342884271,0
+HYGH.US,D,20180424,000000,78.9537,78.9537,78.6787,78.741,8806.8352029041,0
+HYGH.US,D,20180425,000000,78.6697,78.7746,78.5471,78.749,26424.548686965,0
+HYGH.US,D,20180426,000000,78.8172,79.0863,78.8172,79.0695,7971.9395438201,0
+HYGH.US,D,20180427,000000,79.1041,79.1101,78.8172,78.9448,15152.446519768,0
+HYGH.US,D,20180430,000000,78.8597,78.9706,78.8459,78.8845,20285.134360964,0
+HYGH.US,D,20180501,000000,78.8537,78.9537,78.7875,78.9537,15632.562062219,0
+HYGH.US,D,20180502,000000,78.927,79.0695,78.8943,78.8943,18960.015463798,0
+HYGH.US,D,20180503,000000,78.8508,78.8755,78.7034,78.8369,20658.108329732,0
+HYGH.US,D,20180504,000000,78.6757,78.9706,78.6757,78.9408,18391.962969361,0
+HYGH.US,D,20180507,000000,78.927,79.0516,78.927,78.9696,31751.304284268,0
+HYGH.US,D,20180508,000000,79.0951,79.0951,78.9072,79.0062,19176.320150293,0
+HYGH.US,D,20180509,000000,79.014,79.1545,79.014,79.1279,19771.663422932,0
+HYGH.US,D,20180510,000000,79.2238,79.3534,79.2238,79.3534,20511.546743089,0
+HYGH.US,D,20180511,000000,79.3455,79.4414,79.2742,79.3366,12140.353221862,0
+HYGH.US,D,20180514,000000,79.3455,79.763,79.2168,79.3277,18244.390613155,0
+HYGH.US,D,20180515,000000,79.2762,79.2762,79.1061,79.1111,11555.117644853,0
+HYGH.US,D,20180516,000000,79.1684,79.294,79.1209,79.294,26250.696322119,0
+HYGH.US,D,20180517,000000,79.2505,79.3703,79.2139,79.3495,21015.920755054,0
+HYGH.US,D,20180518,000000,79.1535,79.199,79.1417,79.1447,25119.64518106,0
+HYGH.US,D,20180521,000000,79.3781,79.3781,79.209,79.2674,18454.63068227,0
+HYGH.US,D,20180522,000000,79.3543,79.4414,79.3188,79.3188,15492.065092954,0
+HYGH.US,D,20180523,000000,79.1535,79.2594,79.1337,79.2327,458669.03386253,0
+HYGH.US,D,20180524,000000,79.1951,79.2851,79.0695,79.2851,184173.33285394,0
+HYGH.US,D,20180525,000000,79.024,79.0418,78.8943,78.9537,247295.89206676,0
+HYGH.US,D,20180529,000000,78.6678,78.6678,78.1583,78.1583,18593.10611241,0
+HYGH.US,D,20180530,000000,78.5481,78.6955,78.4343,78.6133,39253.235981267,0
+HYGH.US,D,20180531,000000,78.6757,78.7034,78.5224,78.5887,21974.13030083,0
+HYGH.US,D,20180601,000000,79.0328,79.0328,78.9359,79.0062,10539.294233981,0
+HYGH.US,D,20180604,000000,79.1783,79.3029,79.1457,79.292,21630.468649392,0
+HYGH.US,D,20180605,000000,79.1684,79.2742,79.1684,79.2732,18880.164668317,0
+HYGH.US,D,20180606,000000,79.4147,79.667,79.3435,79.667,20019.30196588,0
+HYGH.US,D,20180607,000000,79.6957,79.6957,79.3791,79.485,13119.788928463,0
+HYGH.US,D,20180608,000000,79.4345,79.5711,79.4345,79.5453,19233.934015386,0
+HYGH.US,D,20180611,000000,79.6957,79.7709,79.6769,79.758,14798.677172698,0
+HYGH.US,D,20180612,000000,79.8689,79.8936,79.7897,79.8887,12556.790281841,0
+HYGH.US,D,20180613,000000,79.9213,79.9994,79.9213,79.9381,9916.6601831393,0
+HYGH.US,D,20180614,000000,80.0905,80.1241,80.041,80.1133,32662.007660582,0
+HYGH.US,D,20180615,000000,80.0172,80.0707,79.8639,80.0608,14444.907825629,0
+HYGH.US,D,20180618,000000,79.9806,79.9994,79.9065,79.9728,29682.258988693,0
+HYGH.US,D,20180619,000000,79.758,79.8599,79.758,79.8333,16378.509999755,0
+HYGH.US,D,20180620,000000,79.9292,80.0341,79.8985,80.0202,27867.927623008,0
+HYGH.US,D,20180621,000000,79.8985,79.8985,79.7342,79.7452,16083.365287342,0
+HYGH.US,D,20180622,000000,79.951,79.9559,79.7758,79.7758,26206.222461344,0
+HYGH.US,D,20180625,000000,79.7304,79.7304,79.4543,79.6067,16627.159312266,0
+HYGH.US,D,20180626,000000,79.5078,79.5473,79.4246,79.5344,10690.90966844,0
+HYGH.US,D,20180627,000000,79.3881,79.4524,79.1377,79.205,202697.70663606,0
+HYGH.US,D,20180628,000000,79.1219,79.1743,78.9408,79.0873,27108.839681153,0
+HYGH.US,D,20180629,000000,79.1951,79.205,78.9033,78.9033,15885.254452983,0
+HYGH.US,D,20180702,000000,78.7806,78.9972,78.7806,78.9972,23429.638471631,0
+HYGH.US,D,20180703,000000,79.1872,79.1872,78.9359,78.9359,17809.759701041,0
+HYGH.US,D,20180705,000000,79.1872,79.3663,79.0873,79.3663,19131.846289518,0
+HYGH.US,D,20180706,000000,79.3573,79.4958,79.3178,79.4642,12397.088690877,0
+HYGH.US,D,20180709,000000,79.6769,79.7126,79.6541,79.6591,12701.330329357,0
+HYGH.US,D,20180710,000000,79.7432,79.7778,79.6997,79.6997,37975.623253565,0
+HYGH.US,D,20180711,000000,79.6285,79.671,79.5206,79.5661,18109.958261268,0
+HYGH.US,D,20180712,000000,79.6324,79.8194,79.6324,79.8016,8361.0858255966,0
+HYGH.US,D,20180713,000000,79.8105,79.8352,79.755,79.7778,11398.448362579,0
+HYGH.US,D,20180716,000000,79.8105,79.8105,79.76,79.7867,9468.8892667056,0
+HYGH.US,D,20180717,000000,79.6898,79.8372,79.6898,79.7867,14686.481751199,0
+HYGH.US,D,20180718,000000,79.8372,79.855,79.7334,79.855,30500.982334768,0
+HYGH.US,D,20180719,000000,79.8016,79.8016,79.7046,79.758,17112.328702533,0
+HYGH.US,D,20180720,000000,79.8372,79.9104,79.8016,79.8985,11381.265280007,0
+HYGH.US,D,20180723,000000,79.9608,80.038,79.9391,80.0212,15837.748283519,0
+HYGH.US,D,20180724,000000,80.0766,80.1746,80.0143,80.1399,9917.6709527023,0
+HYGH.US,D,20180725,000000,80.1123,80.32,80.0964,80.32,19118.706285199,0
+HYGH.US,D,20180726,000000,80.316,80.3734,80.2883,80.3685,19757.512649049,0
+HYGH.US,D,20180727,000000,80.3378,80.3378,80.1834,80.32,13998.147678758,0
+HYGH.US,D,20180730,000000,80.408,80.408,80.2596,80.3734,10798.051242124,0
+HYGH.US,D,20180731,000000,80.5129,80.5297,80.4782,80.5129,160182.71727482,0
+HYGH.US,D,20180801,000000,80.5465,80.6534,80.4951,80.6435,25260.142150325,0
+HYGH.US,D,20180802,000000,80.5989,80.6801,80.5258,80.6801,13144.047397976,0
+HYGH.US,D,20180803,000000,80.6089,80.6623,80.5634,80.6267,11379.243740881,0
+HYGH.US,D,20180806,000000,80.6623,80.778,80.6435,80.778,8534.9381904421,0
+HYGH.US,D,20180807,000000,80.8186,80.964,80.8186,80.9522,32429.530661079,0
+HYGH.US,D,20180808,000000,80.8285,80.8651,80.7731,80.8384,28461.249356522,0
+HYGH.US,D,20180809,000000,80.783,80.783,80.6534,80.6623,35950.041049201,0
+HYGH.US,D,20180810,000000,80.3715,80.4595,80.2784,80.318,49154.734620961,0
+HYGH.US,D,20180813,000000,80.3537,80.4229,80.2398,80.2735,22191.445756887,0
+HYGH.US,D,20180814,000000,80.3903,80.5,80.3833,80.4772,32530.607617384,0
+HYGH.US,D,20180815,000000,80.2358,80.2844,80.1587,80.225,25870.64696641,0
+HYGH.US,D,20180816,000000,80.3903,80.4932,80.2962,80.4318,53090.671299499,0
+HYGH.US,D,20180817,000000,80.4071,80.6187,80.3625,80.4902,12011.985487354,0
+HYGH.US,D,20180820,000000,80.4872,80.5218,80.4506,80.4694,14984.6587723,0
+HYGH.US,D,20180821,000000,80.5723,80.7068,80.5683,80.6089,16968.799424579,0
+HYGH.US,D,20180822,000000,80.5723,80.6187,80.5288,80.5911,18442.501447514,0
+HYGH.US,D,20180823,000000,80.5989,80.6712,80.5386,80.5989,172017.81808863,0
+HYGH.US,D,20180824,000000,80.7158,80.7356,80.685,80.7018,19700.909553518,0
+HYGH.US,D,20180827,000000,80.7731,80.8275,80.7504,80.7504,13000.518120022,0
+HYGH.US,D,20180828,000000,80.8186,80.8384,80.7672,80.7899,19371.398675962,0
+HYGH.US,D,20180829,000000,80.8087,80.875,80.7909,80.875,15067.541876471,0
+HYGH.US,D,20180830,000000,80.9166,80.9166,80.8008,80.8285,25438.037593422,0
+HYGH.US,D,20180831,000000,80.7582,80.9522,80.7582,80.9522,13676.722957706,0
+HYGH.US,D,20180904,000000,80.5821,80.6544,80.5634,80.6366,19963.709639913,0
+HYGH.US,D,20180905,000000,80.7216,80.7216,80.6366,80.6534,18875.110820502,0
+HYGH.US,D,20180906,000000,80.6366,80.7158,80.5989,80.6762,18078.624404813,0
+HYGH.US,D,20180907,000000,80.4061,80.6089,80.4061,80.5376,169392.84953337,0
+HYGH.US,D,20180910,000000,80.8295,80.8909,80.7514,80.8879,125681.10900947,0
+HYGH.US,D,20180911,000000,80.8572,80.9788,80.8572,80.9176,14030.492304776,0
+HYGH.US,D,20180912,000000,81.0847,81.248,81.0769,81.2352,166369.63777027,0
+HYGH.US,D,20180913,000000,81.1896,81.3994,81.1896,81.2549,58008.065223765,0
+HYGH.US,D,20180914,000000,81.4598,81.5389,81.3865,81.521,19160.147837283,0
+HYGH.US,D,20180917,000000,81.5765,81.5765,81.3737,81.4142,10329.054164866,0
+HYGH.US,D,20180918,000000,81.4914,81.5963,81.4112,81.5448,13280.501288988,0
+HYGH.US,D,20180919,000000,81.5685,81.5765,81.4023,81.4172,32419.422965448,0
+HYGH.US,D,20180920,000000,81.4874,81.5191,81.4142,81.5102,20937.080729136,0
+HYGH.US,D,20180921,000000,81.6011,81.6011,81.4824,81.529,10353.31263438,0
+HYGH.US,D,20180924,000000,81.5487,81.5487,81.3944,81.5339,29703.485149517,0
+HYGH.US,D,20180925,000000,81.529,81.5547,81.4824,81.5141,52280.034109929,0
+HYGH.US,D,20180926,000000,81.5587,83.192,81.4776,81.4914,64802.458226626,0
+HYGH.US,D,20180927,000000,81.529,81.6863,81.5191,81.6378,16953.637881133,0
+HYGH.US,D,20180928,000000,81.6011,81.6902,81.5587,81.6171,24895.254338061,0
+HYGH.US,D,20181001,000000,81.8555,81.9712,81.8287,81.9642,55683.295228737,0
+HYGH.US,D,20181002,000000,81.8643,81.9237,81.7743,81.7822,42358.320078974,0
+HYGH.US,D,20181003,000000,81.995,82.0316,81.7684,81.8367,20176.982017718,0
+HYGH.US,D,20181004,000000,81.7486,81.7486,81.4617,81.5665,33997.234253377,0
+HYGH.US,D,20181005,000000,81.5745,81.6309,81.3331,81.3331,24768.908142679,0
+HYGH.US,D,20181008,000000,81.2796,81.2796,81.0729,81.1263,11290.296019332,0
+HYGH.US,D,20181009,000000,81.0817,81.2985,81.0817,81.2322,27739.5598885,0
+HYGH.US,D,20181010,000000,81.1441,81.3054,80.5941,80.5941,36165.334966132,0
+HYGH.US,D,20181011,000000,80.8048,80.9047,80.4704,80.6079,21130.137715679,0
+HYGH.US,D,20181012,000000,81.1174,81.1174,80.8048,80.965,21778.041005597,0
+HYGH.US,D,20181015,000000,80.9324,81.0887,80.8869,80.8869,21646.6409624,0
+HYGH.US,D,20181016,000000,81.1956,81.4241,81.1293,81.2985,81869.30229882,0
+HYGH.US,D,20181017,000000,81.2144,81.2886,81.0551,81.251,214187.12425931,0
+HYGH.US,D,20181018,000000,81.2322,81.2322,80.7949,80.9364,23013.201411651,0
+HYGH.US,D,20181019,000000,80.9938,81.1441,80.8958,81.0204,27663.752171271,0
+HYGH.US,D,20181022,000000,81.1688,81.1688,80.9512,81.0729,23705.578562345,0
+HYGH.US,D,20181023,000000,80.6019,80.8741,80.408,80.8513,11344.877575737,0
+HYGH.US,D,20181024,000000,80.8137,80.8137,80.2022,80.2576,33835.511123289,0
+HYGH.US,D,20181025,000000,80.416,80.6019,80.3615,80.408,16752.494738085,0
+HYGH.US,D,20181026,000000,80.1924,80.219,79.8559,80.0341,13616.076783923,0
+HYGH.US,D,20181029,000000,80.5941,80.5941,80.2102,80.2488,27332.219754589,0
+HYGH.US,D,20181030,000000,80.1399,80.1488,79.8847,80.132,21630.468649392,0
+HYGH.US,D,20181031,000000,80.3725,80.5198,80.3725,80.4328,12462.788712477,0
+HYGH.US,D,20181101,000000,80.4604,80.7454,80.3575,80.7058,65486.749220814,0
+HYGH.US,D,20181102,000000,80.9146,80.9245,80.6297,80.8879,19477.529480083,0
+HYGH.US,D,20181105,000000,80.8057,80.9324,80.6831,80.8621,21043.211533256,0
+HYGH.US,D,20181106,000000,81.0224,81.0561,80.8879,81.0541,15381.891210581,0
+HYGH.US,D,20181107,000000,81.1471,81.5418,81.1382,81.5418,22937.393694423,0
+HYGH.US,D,20181108,000000,81.3637,81.5695,81.3193,81.4261,33338.212498266,0
+HYGH.US,D,20181109,000000,81.2074,81.2074,80.6831,80.8968,18382.866043293,0
+HYGH.US,D,20181112,000000,80.7622,80.8433,80.1805,80.1805,25992.950083539,0
+HYGH.US,D,20181113,000000,80.226,80.3893,79.9856,80.0667,20192.143561163,0
+HYGH.US,D,20181114,000000,80.226,80.3705,79.4217,79.8154,20255.822043636,0
+HYGH.US,D,20181115,000000,79.7729,79.7729,79.1941,79.7729,24372.686473962,0
+HYGH.US,D,20181116,000000,79.3534,79.4602,79.1545,79.3257,20193.154330726,0
+HYGH.US,D,20181119,000000,79.2268,79.3395,79.0032,79.1081,37292.34302894,0
+HYGH.US,D,20181120,000000,78.8687,79.1051,78.7677,78.8419,50927.62443456,0
+HYGH.US,D,20181121,000000,79.2544,79.6828,79.1476,79.1476,20570.171377746,0
+HYGH.US,D,20181123,000000,78.9309,79.0497,78.8439,78.8765,12038.265495993,0
+HYGH.US,D,20181126,000000,79.3445,79.3445,79.0655,79.2268,223798.53203441,0
+HYGH.US,D,20181127,000000,79.1387,79.4127,78.9854,79.1289,15750.822101097,0
+HYGH.US,D,20181128,000000,79.2366,79.8333,79.1842,79.8333,55319.418186037,0
+HYGH.US,D,20181129,000000,79.5572,80.038,79.486,79.6828,37369.161515732,0
+HYGH.US,D,20181130,000000,79.6373,79.6898,79.4702,79.4702,50113.954936301,0
+HYGH.US,D,20181203,000000,79.9668,80.2358,79.5582,80.0084,49869.348702041,0
+HYGH.US,D,20181204,000000,79.9945,80.1647,79.3871,79.4108,41563.855202413,0
+HYGH.US,D,20181206,000000,79.1337,79.1515,78.6025,79.1259,59348.345664377,0
+HYGH.US,D,20181207,000000,79.296,79.4009,78.74,78.749,39987.054684046,0
+HYGH.US,D,20181210,000000,78.7123,78.8459,78.3987,78.7222,70159.536910821,0
+HYGH.US,D,20181211,000000,79.0903,79.1842,78.8459,78.9003,44852.899360595,0
+HYGH.US,D,20181212,000000,79.2426,79.5473,79.2228,79.2426,50332.28116192,0
+HYGH.US,D,20181213,000000,79.4197,79.5562,79.3673,79.483,22707.949003608,0
+HYGH.US,D,20181214,000000,79.3663,79.3673,78.9992,79.025,34007.341949008,0
+HYGH.US,D,20181217,000000,78.4976,79.0101,78.4343,78.4353,50751.750530589,0
+HYGH.US,D,20181218,000000,78.4521,78.6025,78.0761,78.184,424159.33944069,0
+HYGH.US,D,20181219,000000,78.2978,78.3245,77.1689,77.2748,1742433.3051257,0
+HYGH.US,D,20181220,000000,74.1267,77.2224,74.1267,76.2894,368751.98430266,0
+HYGH.US,D,20181221,000000,76.5397,76.8731,76.3418,76.4704,45371.424146443,0
+HYGH.US,D,20181224,000000,76.1815,76.1954,75.7156,75.7374,31655.281175778,0
+HYGH.US,D,20181226,000000,75.8967,77.0234,75.5434,76.9523,15079.671111228,0
+HYGH.US,D,20181227,000000,76.6307,76.9009,76.2538,76.8385,22097.444187523,0
+HYGH.US,D,20181228,000000,76.7366,77.0364,76.6565,76.8207,13358.330545343,0
+HYGH.US,D,20181231,000000,77.0096,77.0462,76.6565,76.8019,24068.444835482,0
+HYGH.US,D,20190102,000000,76.695,76.8138,76.4011,76.5733,42121.80000122,0
+HYGH.US,D,20190103,000000,76.7267,76.7267,76.2568,76.2568,18891.283133511,0
+HYGH.US,D,20190104,000000,77.1719,77.99,77.1719,77.8703,80387.514119381,0
+HYGH.US,D,20190107,000000,78.1137,78.8122,78.1137,78.6747,9544.6969839348,0
+HYGH.US,D,20190108,000000,79.0101,79.4484,78.8291,79.3465,33568.667958642,0
+HYGH.US,D,20190109,000000,79.5463,79.6908,79.4652,79.5463,13243.102815156,0
+HYGH.US,D,20190110,000000,79.1813,79.9173,79.1813,79.8293,8602.6597511669,0
+HYGH.US,D,20190111,000000,79.482,79.5552,79.3465,79.5374,31256.027198371,0
+HYGH.US,D,20190114,000000,79.1635,79.3653,79.1407,79.21,10028.855604638,0
+HYGH.US,D,20190115,000000,79.302,79.6057,79.302,79.5186,9516.3954361692,0
+HYGH.US,D,20190116,000000,79.7738,79.8629,79.6443,79.8164,8357.0427473443,0
+HYGH.US,D,20190117,000000,79.6819,80.0915,79.6443,79.9262,25236.894450374,0
+HYGH.US,D,20190118,000000,80.1696,80.4792,80.1696,80.4506,23186.043006934,0
+HYGH.US,D,20190122,000000,80.1775,80.1775,79.6819,79.8164,15804.392887938,0
+HYGH.US,D,20190123,000000,79.9262,80.1103,79.7234,79.952,14705.686372897,0
+HYGH.US,D,20190124,000000,79.8026,79.9262,79.6908,79.9005,12967.162724441,0
+HYGH.US,D,20190125,000000,80.0618,80.3259,80.0618,80.228,8364.1181342857,0
+HYGH.US,D,20190128,000000,80.1429,80.1429,79.952,80.0915,4866.8554461131,0
+HYGH.US,D,20190129,000000,80.1103,80.1103,79.8174,79.9342,7876.9272048929,0
+HYGH.US,D,20190130,000000,80.0835,80.5426,80.0835,80.4506,15600.217436202,0
+HYGH.US,D,20190131,000000,80.5525,80.6049,80.3477,80.497,14708.718681586,0
+HYGH.US,D,20190201,000000,80.4407,80.7326,80.4407,80.6168,6746.8868333967,0
+HYGH.US,D,20190204,000000,80.7336,80.978,80.6623,80.978,13432.116723447,0
+HYGH.US,D,20190205,000000,80.9898,81.1946,80.9482,81.1599,15240.383471753,0
+HYGH.US,D,20190206,000000,81.061,81.1342,80.961,81.0699,7810.2164137312,0
+HYGH.US,D,20190207,000000,80.7177,80.7424,80.5327,80.7424,9533.5785187412,0
+HYGH.US,D,20190208,000000,80.5149,80.5426,80.3665,80.5426,11991.770096093,0
+HYGH.US,D,20190211,000000,80.6702,80.7078,80.5871,80.6702,9808.5078398923,0
+HYGH.US,D,20190212,000000,80.9898,81.1599,80.961,81.1243,11335.780649669,0
+HYGH.US,D,20190213,000000,81.2232,81.2232,81.0313,81.1253,10516.046534032,0
+HYGH.US,D,20190214,000000,80.8413,81.0531,80.6336,80.967,12002.888561287,0
+HYGH.US,D,20190215,000000,81.2717,81.3707,81.1847,81.34,8159.9426825485,0
+HYGH.US,D,20190219,000000,81.1342,81.3183,81.0699,81.243,44846.834743217,0
+HYGH.US,D,20190220,000000,81.3083,81.3717,81.1431,81.3271,15603.24974489,0
+HYGH.US,D,20190221,000000,81.3271,81.3865,81.247,81.2717,7141.0869629884,0
+HYGH.US,D,20190222,000000,81.3687,81.4132,81.2272,81.3371,17507.539601688,0
+HYGH.US,D,20190225,000000,81.5062,81.6081,81.3954,81.3954,10748.523533534,0
+HYGH.US,D,20190226,000000,81.5389,81.5517,81.4211,81.4439,315127.62667387,0
+HYGH.US,D,20190227,000000,81.526,81.5953,81.5052,81.5557,5336.863292934,0
+HYGH.US,D,20190228,000000,81.5161,81.6259,81.5161,81.5675,8387.365834236,0
+HYGH.US,D,20190301,000000,81.8525,81.9464,81.7793,81.9277,13569.581384022,0
+HYGH.US,D,20190304,000000,81.9464,82.0415,81.6329,81.6615,12857.999611631,0
+HYGH.US,D,20190305,000000,81.7506,81.7506,81.6615,81.7021,23532.736967063,0
+HYGH.US,D,20190306,000000,81.6061,81.6061,81.4192,81.4696,31171.122555074,0
+HYGH.US,D,20190307,000000,81.4666,81.4666,81.2302,81.3163,9801.4324529509,0
+HYGH.US,D,20190308,000000,81.0937,81.1481,80.9225,81.1431,11296.36063671,0
+HYGH.US,D,20190311,000000,81.1213,81.4578,81.1213,81.4448,13904.146109394,0
+HYGH.US,D,20190312,000000,81.5141,81.6061,81.4726,81.5191,10593.875790387,0
+HYGH.US,D,20190313,000000,81.6833,81.7694,81.6833,81.7248,5824.0542223268,0
+HYGH.US,D,20190314,000000,81.803,81.8475,81.714,81.7486,11148.788280504,0
+HYGH.US,D,20190315,000000,81.7605,81.8397,81.7228,81.7238,19051.995494036,0
+HYGH.US,D,20190318,000000,81.7228,81.8257,81.6784,81.7328,16051.020661324,0
+HYGH.US,D,20190319,000000,81.8435,81.9464,81.7338,81.7872,16438.145403975,0
+HYGH.US,D,20190320,000000,81.712,82.0335,81.6071,81.8723,8989.7844938172,0
+HYGH.US,D,20190321,000000,81.7426,81.9366,81.7426,81.8802,15562.818962368,0
+HYGH.US,D,20190322,000000,81.6615,81.6615,81.2886,81.3193,8524.8304948116,0
+HYGH.US,D,20190325,000000,81.3153,81.3519,81.0096,81.1817,9048.4091284744,0
+HYGH.US,D,20190326,000000,81.4766,81.4766,81.2005,81.2302,9376.9092364675,0
+HYGH.US,D,20190327,000000,81.1906,81.3103,81.0026,81.24,9638.6985532989,0
+HYGH.US,D,20190328,000000,81.3429,81.4954,81.3241,81.4746,10216.858743367,0
+HYGH.US,D,20190329,000000,81.7426,81.8435,81.7328,81.8238,9498.2015840342,0
+HYGH.US,D,20190401,000000,82.0266,82.175,82.0167,82.0821,14047.675387348,0
+HYGH.US,D,20190402,000000,82.0613,82.0613,81.8723,82.0454,14355.96010408,0
+HYGH.US,D,20190403,000000,82.175,82.2571,82.1275,82.1275,9589.1708447092,0
+HYGH.US,D,20190404,000000,82.1463,82.2186,82.1265,82.2186,6506.3236773894,0
+HYGH.US,D,20190405,000000,82.3551,82.4124,82.3293,82.3561,8059.876495806,0
+HYGH.US,D,20190408,000000,82.3373,82.4026,82.3036,82.3659,12537.585660143,0
+HYGH.US,D,20190409,000000,82.2581,82.3471,82.2206,82.2344,34671.417551936,0
+HYGH.US,D,20190410,000000,82.3649,82.5005,82.3017,82.5005,10342.194169186,0
+HYGH.US,D,20190411,000000,82.5757,82.7617,82.5757,82.7607,7075.3869413897,0
+HYGH.US,D,20190412,000000,82.9892,83.0535,82.8705,83.0535,30482.788482633,0
+HYGH.US,D,20190415,000000,83.0268,83.0268,82.918,82.9318,8473.2812470958,0
+HYGH.US,D,20190416,000000,83.0535,83.0535,82.9942,82.9942,12816.558059546,0
+HYGH.US,D,20190417,000000,83.1396,83.1396,82.7775,82.8141,10257.289525889,0
+HYGH.US,D,20190418,000000,82.9892,82.9892,82.6529,82.733,9183.8522499239,0
+HYGH.US,D,20190422,000000,82.6776,82.7429,82.6479,82.6648,16018.676035306,0
+HYGH.US,D,20190423,000000,82.6855,82.8804,82.6638,82.8537,11447.976071168,0
+HYGH.US,D,20190424,000000,82.6974,82.7597,82.6183,82.6183,7775.8502485873,0
+HYGH.US,D,20190425,000000,82.6509,82.7607,82.5687,82.73,11720.883853193,0
+HYGH.US,D,20190426,000000,82.6598,82.7746,82.6598,82.7676,5980.7235046004,0
+HYGH.US,D,20190429,000000,82.917,82.9448,82.8547,82.8656,9314.2415235581,0
+HYGH.US,D,20190430,000000,82.8626,82.8626,82.7736,82.7736,3563.9734793343,0
+HYGH.US,D,20190501,000000,82.733,82.8646,82.6103,82.6103,6397.1605645794,0
+HYGH.US,D,20190502,000000,82.7884,82.8587,82.734,82.7864,159052.67690332,0
+HYGH.US,D,20190503,000000,82.8814,82.9664,82.8467,82.9338,12460.76717335,0
+HYGH.US,D,20190506,000000,82.5777,82.8646,82.4016,82.8646,17123.447167726,0
+HYGH.US,D,20190507,000000,82.6598,82.6598,82.2106,82.2937,9542.6754448087,0
+HYGH.US,D,20190508,000000,82.3007,82.5074,82.2284,82.3601,7746.5379312587,0
+HYGH.US,D,20190509,000000,82.1443,82.1859,81.8535,82.174,8753.2644160622,0
+HYGH.US,D,20190510,000000,82.1295,82.3818,81.896,82.3818,75609.606394817,0
+HYGH.US,D,20190513,000000,81.7832,81.7931,81.4686,81.5062,59874.956606729,0
+HYGH.US,D,20190514,000000,81.6556,81.8475,81.6457,81.6457,469529.75281756,0
+HYGH.US,D,20190515,000000,81.3865,81.62,81.3054,81.6101,14335.744712819,0
+HYGH.US,D,20190516,000000,81.7268,82.0138,81.7268,81.8485,5459.1664100637,0
+HYGH.US,D,20190517,000000,81.6101,81.995,81.6101,81.8643,4530.2691816155,0
+HYGH.US,D,20190520,000000,81.8683,82.0236,81.8159,81.8763,3911.6782090255,0
+HYGH.US,D,20190521,000000,82.0236,82.1542,82.0236,82.1335,6842.9099418869,0
+HYGH.US,D,20190522,000000,82.0681,82.1453,81.8861,82.0909,11470.213001556,0
+HYGH.US,D,20190523,000000,81.8307,81.8307,81.44,81.5428,10241.11721288,0
+HYGH.US,D,20190524,000000,81.5587,81.5587,81.4429,81.4429,6469.9359731194,0
+HYGH.US,D,20190528,000000,81.5557,81.5557,81.1193,81.2194,4147.1875172174,0
+HYGH.US,D,20190529,000000,80.9808,80.9938,80.8077,80.9562,11589.483809996,0
+HYGH.US,D,20190530,000000,81.1649,81.2598,80.9591,81.0006,5623.9218488418,0
+HYGH.US,D,20190531,000000,80.1587,80.6583,80.1498,80.1498,12592.167216547,0
+HYGH.US,D,20190603,000000,80.2142,80.3407,80.0677,80.0677,3678.1904399596,0
+HYGH.US,D,20190604,000000,80.6495,80.977,80.6346,80.977,7815.2702615465,0
+HYGH.US,D,20190605,000000,80.8375,81.0967,80.8375,81.0967,7072.3546327006,0
+HYGH.US,D,20190606,000000,81.0779,81.4568,81.0333,81.3825,6872.2222592156,0
+HYGH.US,D,20190607,000000,81.2648,81.5329,81.2648,81.4706,8055.8334175538,0
+HYGH.US,D,20190610,000000,81.7526,81.9099,81.7526,81.8763,6117.177395613,0
+HYGH.US,D,20190611,000000,82.174,82.1958,81.8407,81.9474,21314.097776155,0
+HYGH.US,D,20190612,000000,81.7595,81.7595,81.5379,81.6339,16675.676251292,0
+HYGH.US,D,20190613,000000,81.7012,81.7624,81.6536,81.6892,3649.8888921941,0
+HYGH.US,D,20190614,000000,81.6348,81.6625,81.5339,81.6131,4915.3723851398,0
+HYGH.US,D,20190617,000000,81.5814,81.62,81.4914,81.4914,3637.7596574374,0
+HYGH.US,D,20190618,000000,81.9366,82.0108,81.8109,82.0108,8699.6936292202,0
+HYGH.US,D,20190619,000000,82.0236,82.1928,81.802,82.1928,12050.39473075,0
+HYGH.US,D,20190620,000000,82.4956,82.5807,82.2749,82.5707,5321.7017494881,0
+HYGH.US,D,20190621,000000,82.5144,82.5807,82.4234,82.4966,5791.709596309,0
+HYGH.US,D,20190624,000000,82.3739,82.3838,82.2571,82.2809,8352.9996690921,0
+HYGH.US,D,20190625,000000,82.2571,82.2571,81.8851,81.9326,7630.2994315073,0
+HYGH.US,D,20190626,000000,82.1157,82.1157,81.9416,82.0207,13566.549075334,0
+HYGH.US,D,20190627,000000,82.1542,82.2472,82.1057,82.1849,12908.538089784,0
+HYGH.US,D,20190628,000000,82.3283,82.3283,82.183,82.2196,3292.0764668723,0
+HYGH.US,D,20190701,000000,82.6449,82.6449,82.3423,82.3423,7060.2253979439,0
+HYGH.US,D,20190702,000000,82.4234,82.5589,82.3105,82.4194,13250.178202097,0
+HYGH.US,D,20190703,000000,82.4234,82.7014,82.4234,82.7014,3727.7181485493,0
+HYGH.US,D,20190705,000000,82.6548,82.6677,82.5341,82.6351,5273.1848104615,0
+HYGH.US,D,20190708,000000,82.5064,82.5865,82.4866,82.5677,10173.395652156,0
+HYGH.US,D,20190709,000000,82.4778,82.6826,82.4382,82.5134,6434.5590384124,0
+HYGH.US,D,20190710,000000,82.6113,82.726,82.5134,82.5134,2816.0040026731,0
+HYGH.US,D,20190711,000000,82.6667,82.6667,82.5519,82.5935,4482.7630121519,0
+HYGH.US,D,20190712,000000,82.5539,82.6519,82.5252,82.6489,6302.1482256522,0
+HYGH.US,D,20190715,000000,82.6163,82.737,82.6073,82.6826,3658.9858182616,0
+HYGH.US,D,20190716,000000,82.7478,82.7478,82.5064,82.5737,4021.8520913985,0
+HYGH.US,D,20190717,000000,82.4432,82.4432,82.3273,82.3273,28522.906299868,0
+HYGH.US,D,20190718,000000,82.3729,82.3729,82.2196,82.268,538783.64019989,0
+HYGH.US,D,20190719,000000,82.2749,82.3501,82.1631,82.1631,6530.5821469027,0
+HYGH.US,D,20190722,000000,82.2096,82.4283,82.2096,82.4283,7737.4410051912,0
+HYGH.US,D,20190723,000000,82.5005,82.6648,82.4778,82.6538,5812.9357571332,0
+HYGH.US,D,20190724,000000,82.6005,82.7112,82.5687,82.6836,18101.872104764,0
+HYGH.US,D,20190725,000000,82.7024,82.7212,82.6173,82.6667,14088.10616987,0
+HYGH.US,D,20190726,000000,82.7666,82.8349,82.7577,82.8043,6303.1589952152,0
+HYGH.US,D,20190729,000000,82.7647,82.7647,82.5915,82.6865,23560.027745265,0
+HYGH.US,D,20190730,000000,82.6271,82.73,82.6005,82.6846,4187.6182997397,0
+HYGH.US,D,20190731,000000,82.6924,82.7647,82.5519,82.5519,7492.8347709317,0
+HYGH.US,D,20190801,000000,82.4698,82.7647,82.1631,82.1908,5932.2065655738,0
+HYGH.US,D,20190802,000000,82.1335,82.1335,81.9584,82.0296,4744.5523289834,0
+HYGH.US,D,20190805,000000,81.3489,81.3489,80.7959,80.8691,17300.331841261,0
+HYGH.US,D,20190806,000000,81.247,81.3291,80.7959,80.7959,18204.970600196,0
+HYGH.US,D,20190807,000000,80.5821,81.252,80.5821,81.252,23813.730905592,0
+HYGH.US,D,20190808,000000,81.3489,81.6021,81.1698,81.1698,28423.850882689,0
+HYGH.US,D,20190809,000000,81.5141,81.5655,81.2569,81.4598,6609.4221728211,0
+HYGH.US,D,20190812,000000,81.2569,81.2856,81.0323,81.0422,12009.963948228,0
+HYGH.US,D,20190813,000000,80.6395,81.6675,80.6395,81.5963,8239.7934780299,0
+HYGH.US,D,20190814,000000,81.1698,81.1698,80.7028,80.7028,5387.4017710868,0
+HYGH.US,D,20190815,000000,80.8819,80.8819,80.7326,80.7375,3865.1828091249,0
+HYGH.US,D,20190816,000000,81.0106,81.0779,80.975,81.0224,3474.0149882224,0
+HYGH.US,D,20190819,000000,81.4132,81.428,81.3123,81.4122,4935.5877764009,0
+HYGH.US,D,20190820,000000,81.2955,81.3984,81.2955,81.3855,3161.6871932382,0
+HYGH.US,D,20190821,000000,81.6932,81.8317,81.6902,81.8189,2781.6378375292,0
+HYGH.US,D,20190822,000000,82.0573,82.0573,81.8209,82.0098,3583.1781010324,0
+HYGH.US,D,20190823,000000,81.9672,81.9672,81.44,81.44,2610.8177813728,0
+HYGH.US,D,20190826,000000,81.7387,81.9247,81.6348,81.8821,10886.998963673,0
+HYGH.US,D,20190827,000000,82.1047,82.1047,81.7397,81.7892,4328.1152690044,0
+HYGH.US,D,20190828,000000,81.7773,82.0207,81.7773,81.9614,5610.7818445221,0
+HYGH.US,D,20190829,000000,82.2186,82.2393,82.0671,82.0949,470963.02405798,0
+HYGH.US,D,20190830,000000,82.1918,82.1918,81.8821,81.9702,5972.637348096,0
+HYGH.US,D,20190903,000000,81.8733,81.8733,81.4686,81.6932,8009.3380176532,0
+HYGH.US,D,20190904,000000,81.8653,81.8653,81.6675,81.7575,10805.126629065,0
+HYGH.US,D,20190905,000000,81.9396,82.447,81.9396,82.3155,3685.265826901,0
+HYGH.US,D,20190906,000000,82.3313,82.5599,82.3313,82.3867,4256.3506300275,0
+HYGH.US,D,20190909,000000,82.4451,82.641,82.4451,82.6331,2647.2054856428,0
+HYGH.US,D,20190910,000000,82.727,82.8607,82.5677,82.8607,71095.50952621,0
+HYGH.US,D,20190911,000000,82.8577,82.9308,82.8319,82.9259,52616.620374426,0
+HYGH.US,D,20190912,000000,82.9289,83.1406,82.9289,83.0823,10101.631013179,0
+HYGH.US,D,20190913,000000,83.1762,83.2811,83.1307,83.1367,3173.8164279948,0
+HYGH.US,D,20190916,000000,83.198,83.3275,83.198,83.3069,4569.6891945747,0
+HYGH.US,D,20190917,000000,83.2425,83.2861,83.1782,83.2861,12475.928716797,0
+HYGH.US,D,20190918,000000,83.1466,83.2633,83.0496,83.2633,11944.263926629,0
+HYGH.US,D,20190919,000000,83.2316,83.2682,83.1386,83.1386,3454.8103665243,0
+HYGH.US,D,20190920,000000,83.1485,83.2158,83.0447,83.0753,6604.3683250058,0
+HYGH.US,D,20190923,000000,83.0357,83.1109,82.9714,83.0931,2659.3347203995,0
+HYGH.US,D,20190924,000000,83.1218,83.1881,82.8121,82.8339,2786.6916853445,0
+HYGH.US,D,20190925,000000,82.4322,82.9496,82.4322,82.9259,2333.8669210956,0
+HYGH.US,D,20190926,000000,82.7202,82.8705,82.6143,82.7825,13860.683018183,0
+HYGH.US,D,20190927,000000,82.8101,82.8121,82.6232,82.7172,6563.9375424836,0
+HYGH.US,D,20190930,000000,82.6786,82.7894,82.6509,82.7775,10193.611043416,0
+HYGH.US,D,20191001,000000,82.5302,82.5589,82.4075,82.4808,6327.4174647285,0
+HYGH.US,D,20191002,000000,82.3036,82.3036,81.802,81.9089,8486.4212514155,0
+HYGH.US,D,20191003,000000,81.8772,81.8772,81.4834,81.715,7116.828493475,0
+HYGH.US,D,20191004,000000,81.9,81.9742,81.7991,81.9662,22126.756504852,0
+HYGH.US,D,20191007,000000,81.9662,82.172,81.9396,82.1443,20235.606652375,0
+HYGH.US,D,20191008,000000,81.9574,81.9574,81.7654,81.7674,5366.1756102626,0
+HYGH.US,D,20191009,000000,82.0523,82.0939,82.0098,82.0325,4737.476942042,0
+HYGH.US,D,20191010,000000,82.2324,82.3403,82.2206,82.3403,2459.2023469145,0
+HYGH.US,D,20191011,000000,82.7044,82.8665,82.6796,82.7458,3923.8074437821,0
+HYGH.US,D,20191014,000000,82.6143,82.8824,82.6143,82.8824,1143.180375816,0
+HYGH.US,D,20191015,000000,82.8685,83.2445,82.8685,83.2445,4592.936894525,0
+HYGH.US,D,20191016,000000,83.0803,83.0853,83.014,83.0853,4079.4659564927,0
+HYGH.US,D,20191017,000000,83.0951,83.1842,83.0793,83.1842,2033.668360868,0
+HYGH.US,D,20191018,000000,83.1654,83.1812,83.0635,83.1139,4464.5691600169,0
+HYGH.US,D,20191021,000000,83.2959,83.3493,83.2593,83.3493,4612.1415162231,0
+HYGH.US,D,20191022,000000,83.19,83.3217,83.19,83.2,5220.6247931826,0
+HYGH.US,D,20191023,000000,83.2267,83.3405,83.2188,83.3405,8125.5765174046,0
+HYGH.US,D,20191024,000000,83.2821,83.3919,83.2752,83.3672,10181.48180866,0
+HYGH.US,D,20191025,000000,83.3672,83.6125,83.3672,83.5086,28546.153999819,0
+HYGH.US,D,20191028,000000,83.7174,83.7174,83.6175,83.6175,7019.7946154217,0
+HYGH.US,D,20191029,000000,83.6125,83.6323,83.4898,83.5086,3664.0396660768,0
+HYGH.US,D,20191030,000000,83.3672,83.4206,83.2544,83.2544,4071.3797999883,0
+HYGH.US,D,20191031,000000,83.2188,83.2188,82.7637,82.7637,2795.788611412,0
+HYGH.US,D,20191101,000000,82.6073,82.9061,82.6073,82.8409,11236.72523249,0
+HYGH.US,D,20191104,000000,83.1525,83.1722,83.0664,83.1307,8243.8365562821,0
+HYGH.US,D,20191105,000000,83.6343,83.6343,83.4652,83.6076,5590.566453261,0
+HYGH.US,D,20191106,000000,83.5017,83.5017,83.3889,83.4454,3550.8334750146,0
+HYGH.US,D,20191107,000000,83.5799,83.7758,83.5799,83.5987,7900.1749048432,0
+HYGH.US,D,20191108,000000,83.6343,83.6926,83.3503,83.6926,7578.7501837915,0
+HYGH.US,D,20191111,000000,83.6145,83.6254,83.5601,83.5907,3959.1843784891,0
+HYGH.US,D,20191112,000000,83.5601,83.6541,83.5601,83.5709,3470.9826795332,0
+HYGH.US,D,20191113,000000,83.3899,83.4454,83.3613,83.4454,4017.8090131463,0
+HYGH.US,D,20191114,000000,83.3593,83.3593,83.2306,83.2761,5304.5186669162,0
+HYGH.US,D,20191115,000000,83.4226,83.5304,83.4226,83.5304,3714.5781442296,0
+HYGH.US,D,20191118,000000,83.3267,83.385,83.2949,83.3325,10839.492794209,0
+HYGH.US,D,20191119,000000,83.2851,83.2949,83.0199,83.0199,35911.631805805,0
+HYGH.US,D,20191120,000000,82.8587,82.8962,82.7528,82.7528,1807.2559787436,0
+HYGH.US,D,20191121,000000,82.8131,82.9061,82.7142,82.8982,8232.7180910885,0
+HYGH.US,D,20191122,000000,82.916,83.1248,82.8824,83.0763,16460.382334361,0
+HYGH.US,D,20191125,000000,83.201,83.4087,83.201,83.4087,5268.1309626462,0
+HYGH.US,D,20191126,000000,83.3049,83.4206,83.3049,83.4186,1773.9005831627,0
+HYGH.US,D,20191127,000000,83.4552,83.6323,83.4404,83.6323,4253.3183213383,0
+HYGH.US,D,20191129,000000,83.6155,83.6155,83.4414,83.4414,1031.9957238798,0
+HYGH.US,D,20191202,000000,83.4176,83.481,83.2949,83.3968,7893.0995179018,0
+HYGH.US,D,20191203,000000,82.9882,83.1752,82.9279,83.1307,9328.3922974409,0
+HYGH.US,D,20191204,000000,83.2791,83.5353,83.2504,83.4898,6763.0591464055,0
+HYGH.US,D,20191205,000000,83.6115,83.6878,83.5255,83.6878,10637.338881598,0
+HYGH.US,D,20191206,000000,83.8777,83.9162,83.8599,83.9162,4654.5938378714,0
+HYGH.US,D,20191209,000000,83.8301,83.944,83.8301,83.8826,5616.8464619004,0
+HYGH.US,D,20191210,000000,83.848,84.124,83.848,84.0953,7253.2823844875,0
+HYGH.US,D,20191211,000000,84.0419,84.1904,84.0261,84.1706,3621.5873444285,0
+HYGH.US,D,20191212,000000,84.3605,84.5801,84.3605,84.5524,4609.1092075339,0
+HYGH.US,D,20191213,000000,84.5425,84.5425,84.3981,84.4822,7715.204074804,0
+HYGH.US,D,20191216,000000,84.5969,84.8353,84.5969,84.8067,10261.332604141,0
+HYGH.US,D,20191217,000000,84.8453,85.0342,84.8453,84.9907,2532.9885250175,0
+HYGH.US,D,20191218,000000,85.1401,85.3003,85.1401,85.2747,2184.2730257633,0
+HYGH.US,D,20191219,000000,85.3291,85.3291,85.0936,85.2618,33663.68029757,0
+HYGH.US,D,20191220,000000,85.2766,85.3013,85.1015,85.1203,4111.8105825105,0
+HYGH.US,D,20191223,000000,85.1588,85.242,85.1252,85.1738,7174.4423585692,0
+HYGH.US,D,20191224,000000,85.1608,85.1826,85.144,85.1826,1265.4834929457,0
+HYGH.US,D,20191226,000000,85.3577,85.3785,85.334,85.3696,1644.5220790916,0
+HYGH.US,D,20191227,000000,85.2776,85.2776,85.2331,85.2529,1707.189792001,0
+HYGH.US,D,20191230,000000,85.3488,85.3488,85.1678,85.1738,2753.3362897637,0
+HYGH.US,D,20191231,000000,85.2133,85.3488,85.2133,85.3261,4125.9613563933,0
+HYGH.US,D,20200102,000000,85.3241,85.521,85.3241,85.521,7354.3593407931,0
+HYGH.US,D,20200103,000000,85.2519,85.3508,85.2479,85.3508,2301.5222950778,0
+HYGH.US,D,20200106,000000,85.2133,85.3587,85.1776,85.3488,5389.4233102129,0
+HYGH.US,D,20200107,000000,85.2133,85.2618,85.2074,85.2133,2199.4345692092,0
+HYGH.US,D,20200108,000000,85.2202,85.428,85.1302,85.2618,6246.5558996841,0
+HYGH.US,D,20200109,000000,85.4438,85.5002,85.4358,85.5002,6500.2590600111,0
+HYGH.US,D,20200110,000000,85.5219,85.5329,85.4566,85.4913,8848.2767549894,0
+HYGH.US,D,20200113,000000,85.5635,85.6268,85.5477,85.5645,4661.6692248128,0
+HYGH.US,D,20200114,000000,85.4923,85.6328,85.4834,85.4834,66474.271083919,0
+HYGH.US,D,20200115,000000,85.5655,85.6051,85.4725,85.5042,3792.4074005849,0
+HYGH.US,D,20200116,000000,85.5952,85.6516,85.5417,85.5803,5528.9095099146,0
+HYGH.US,D,20200117,000000,85.6546,85.6634,85.5051,85.5289,7654.5579010207,0
+HYGH.US,D,20200121,000000,85.6912,85.6912,85.2677,85.2677,15642.669757849,0
+HYGH.US,D,20200122,000000,85.422,85.426,85.333,85.3627,3218.2902887693,0
+HYGH.US,D,20200123,000000,85.3013,85.3013,85.0649,85.1104,5121.5693760031,0
+HYGH.US,D,20200124,000000,85.055,85.055,84.6573,84.7107,5748.2465050976,0
+HYGH.US,D,20200127,000000,84.1201,84.1686,83.941,83.941,3550.8334750146,0
+HYGH.US,D,20200128,000000,84.3011,84.7414,84.219,84.675,2915.0594198526,0
+HYGH.US,D,20200129,000000,84.7394,84.8155,84.5395,84.5395,5019.4816501345,0
+HYGH.US,D,20200130,000000,84.3387,84.6137,84.1586,84.6137,10308.838773605,0
+HYGH.US,D,20200131,000000,84.1854,84.1854,83.9776,84.0894,4833.5000505323,0
+HYGH.US,D,20200203,000000,84.502,84.502,84.1458,84.1458,3240.5272191565,0
+HYGH.US,D,20200204,000000,84.5751,84.8027,84.5751,84.8027,2353.0715427936,0
+HYGH.US,D,20200205,000000,85.1094,85.1994,85.1094,85.1994,3017.1471457212,0
+HYGH.US,D,20200206,000000,85.2618,85.3488,85.2044,85.2895,6553.829846853,0
+HYGH.US,D,20200207,000000,85.1391,85.1391,85.0283,85.0857,4150.2198259066,0
+HYGH.US,D,20200210,000000,85.0045,85.1213,84.9848,85.1213,11067.92671546,0
+HYGH.US,D,20200211,000000,85.2717,85.3013,85.2558,85.2558,4051.1644087272,0
+HYGH.US,D,20200212,000000,85.434,85.5368,85.3587,85.5299,15968.137557153,0
+HYGH.US,D,20200213,000000,85.5002,85.5961,85.4755,85.5565,6481.054438313,0
+HYGH.US,D,20200214,000000,85.0441,85.5141,85.0441,85.5141,4033.9813261552,0
+HYGH.US,D,20200218,000000,85.3587,85.3587,85.1549,85.2637,4816.3169679603,0
+HYGH.US,D,20200219,000000,85.3488,85.3785,85.2717,85.2717,4449.4076165711,0
+HYGH.US,D,20200220,000000,85.3133,85.3963,85.3133,85.3627,1753.6851919016,0
+HYGH.US,D,20200221,000000,85.0531,85.1766,84.9848,85.1708,4163.3598302263,0
+HYGH.US,D,20200224,000000,84.0875,84.2348,83.9538,83.9548,4896.1677634417,0
+HYGH.US,D,20200225,000000,83.7817,84.2279,83.2851,83.3573,12756.922655326,0
+HYGH.US,D,20200226,000000,83.5146,83.6778,83.2188,83.4196,24136.166396206,0
+HYGH.US,D,20200227,000000,83.0457,83.1001,81.995,82.1681,25578.534562687,0
+HYGH.US,D,20200228,000000,81.2708,82.0811,80.9067,82.0811,60088.228984534,0
+HYGH.US,D,20200302,000000,81.8218,82.8873,81.6992,82.8873,7071.3438631375,0
+HYGH.US,D,20200303,000000,82.4639,82.6816,81.7466,81.804,17059.768685254,0
+HYGH.US,D,20200304,000000,82.3215,82.8775,82.3215,82.8775,7386.7039668109,0
+HYGH.US,D,20200305,000000,81.8238,81.8387,81.4795,81.6209,4141.1228998391,0
+HYGH.US,D,20200306,000000,80.5337,80.6109,79.8174,80.6109,29623.634354036,0
+HYGH.US,D,20200309,000000,75.8056,77.1729,74.8697,77.07,37206.42761608,0
+HYGH.US,D,20200310,000000,77.8457,78.7885,77.1343,78.7885,26249.685552556,0
+HYGH.US,D,20200311,000000,76.6357,77.247,76.4704,76.9157,8753.2644160622,0
+HYGH.US,D,20200312,000000,72.4527,74.2108,67.6286,73.7052,42241.07080966,0
+HYGH.US,D,20200313,000000,75.5672,76.2805,74.3256,76.2805,43911.872897391,0
+HYGH.US,D,20200316,000000,72.053,73.4431,71.5672,71.8413,11785.573105229,0
+HYGH.US,D,20200317,000000,71.5158,72.7862,70.9539,72.7011,49830.939458645,0
+HYGH.US,D,20200318,000000,69.9299,71.0964,69.2067,70.1911,28749.318681993,0
+HYGH.US,D,20200319,000000,68.4884,69.2433,67.8018,68.3202,19260.214024026,0
+HYGH.US,D,20200320,000000,67.3418,67.8492,65.9369,65.9567,28621.961717047,0
+HYGH.US,D,20200323,000000,65.7281,67.2685,60.1977,64.8961,77073.200722122,0
+HYGH.US,D,20200324,000000,67.2299,68.2025,66.1852,67.8324,54440.048666179,0
+HYGH.US,D,20200325,000000,68.4419,71.0954,67.7533,69.826,10045.027917647,0
+HYGH.US,D,20200326,000000,71.0023,72.5398,71.0023,72.5398,10732.351220525,0
+HYGH.US,D,20200327,000000,71.6523,73.3906,71.22,72.7218,9557.8369882545,0
+HYGH.US,D,20200330,000000,73.0464,73.5518,72.7683,73.1492,5444.0048666179,0
+HYGH.US,D,20200331,000000,73.0176,73.5321,72.8821,72.9721,6226.340508423,0
+HYGH.US,D,20200401,000000,71.8997,71.8997,70.6383,70.9183,2918.0917285417,0
+HYGH.US,D,20200402,000000,71.1636,71.587,70.753,71.5267,5800.8065223765,0
+HYGH.US,D,20200403,000000,70.5967,70.5967,69.8972,70.0614,4655.6046074345,0
+HYGH.US,D,20200406,000000,71.4139,71.8354,71.1824,71.8354,50074.534923341,0
+HYGH.US,D,20200407,000000,72.4329,73.1353,71.6553,71.6553,9476.97542321,0
+HYGH.US,D,20200408,000000,72.4082,73.8388,72.2212,73.545,5854.3773092185,0
+HYGH.US,D,20200409,000000,76.2439,79.574,76.2439,78.2018,10046.03868721,0
+HYGH.US,D,20200413,000000,77.3855,77.6448,76.5031,77.5864,4701.089237772,0
+HYGH.US,D,20200414,000000,77.6062,78.0771,77.0136,77.5755,5326.7555973034,0
+HYGH.US,D,20200415,000000,75.957,76.7514,75.957,76.7514,5184.2370889126,0
+HYGH.US,D,20200416,000000,76.2795,76.2795,75.9639,76.2795,11217.520610792,0
+HYGH.US,D,20200417,000000,76.695,76.972,76.695,76.972,4381.6860558464,0
+HYGH.US,D,20200420,000000,76.1311,76.3092,75.6305,75.6859,2167.0899431914,0
+HYGH.US,D,20200421,000000,74.2592,74.4571,74.1801,74.3889,1520.1974228357,0
+HYGH.US,D,20200422,000000,74.746,75.1833,74.2751,75.0646,5277.2278887137,0
+HYGH.US,D,20200423,000000,75.303,75.4801,74.7658,74.9825,10006.618674251,0
+HYGH.US,D,20200424,000000,74.8885,74.8885,74.1603,74.2326,2832.176315682,0
+HYGH.US,D,20200427,000000,74.7866,74.843,74.6204,74.6817,7440.2747536528,0
+HYGH.US,D,20200428,000000,74.9775,75.0142,74.4918,74.6728,21909.441048794,0
+HYGH.US,D,20200429,000000,74.9775,76.0164,74.8786,76.0164,11014.355928617,0
+HYGH.US,D,20200430,000000,75.6305,76.1539,75.1962,76.1539,29410.361976231,0
+HYGH.US,D,20200501,000000,75.6206,75.6206,74.9666,74.9666,4559.5814989442,0
+HYGH.US,D,20200504,000000,74.7391,74.8064,74.4512,74.6135,8407.5812254971,0
+HYGH.US,D,20200505,000000,75.1735,75.4029,75.1735,75.3149,30761.760882037,0
+HYGH.US,D,20200506,000000,75.4049,75.6177,75.0804,75.0804,5960.5081133393,0
+HYGH.US,D,20200507,000000,75.4633,75.578,75.0003,75.0102,8257.9873301649,0
+HYGH.US,D,20200508,000000,75.7898,75.7898,75.7898,75.7898,625.66635953146,0
+HYGH.US,D,20200511,000000,75.3188,75.8472,75.3188,75.5336,3910.6674394624,0
+HYGH.US,D,20200512,000000,75.7888,76.0302,75.3614,75.3614,1000.6618674251,0
+HYGH.US,D,20200513,000000,75.3653,75.3653,74.8925,74.9696,1988.1837305305,0
+HYGH.US,D,20200514,000000,74.4888,74.7203,73.9021,74.7203,5240.8401844437,0
+HYGH.US,D,20200515,000000,74.5362,74.8558,74.5224,74.8558,8114.458052211,0
+HYGH.US,D,20200518,000000,75.955,76.2548,75.8472,76.2548,2991.8779066448,0
+HYGH.US,D,20200519,000000,76.1024,76.2508,76.0975,76.2508,853.08951121899,0
+HYGH.US,D,20200520,000000,77.0789,77.0789,77.0789,77.0789,329.51087755615,0
+HYGH.US,D,20200521,000000,76.9265,76.9928,76.8316,76.9552,2544.1069902111,0
+HYGH.US,D,20200522,000000,76.793,77.2748,76.793,77.2124,1089.609588974,0
+HYGH.US,D,20200526,000000,77.6873,78.0346,77.6873,77.8793,2451.11619041,0
+HYGH.US,D,20200527,000000,77.9475,77.9475,77.7972,77.9386,914.74645456539,0
+HYGH.US,D,20200528,000000,78.0643,78.4848,78.0643,78.1029,2722.0024333089,0
+HYGH.US,D,20200529,000000,77.8901,78.3611,77.8803,78.0692,10263.354143268,0
+HYGH.US,D,20200601,000000,78.739,78.8745,78.739,78.8745,1943.7098697561,0
+HYGH.US,D,20200602,000000,78.9201,79.3761,78.9201,79.3761,3055.5563891173,0
+HYGH.US,D,20200603,000000,79.6155,80.0064,79.6155,79.8699,4236.1352387663,0
+HYGH.US,D,20200604,000000,79.6551,79.8559,79.5671,79.6127,9816.5939963967,0
+HYGH.US,D,20200605,000000,80.7336,80.9087,80.5989,80.5989,2173.1545605697,0
+HYGH.US,D,20200608,000000,80.502,80.5821,80.502,80.5821,661.04329423841,0
+HYGH.US,D,20200609,000000,80.0054,80.0054,79.5572,79.7858,5612.8033836482,0
+HYGH.US,D,20200610,000000,79.5186,79.8757,79.2198,79.7046,2735.1424376287,0
+HYGH.US,D,20200611,000000,78.1325,78.3681,75.7888,77.6379,11459.094536362,0
+HYGH.US,D,20200612,000000,78.5877,78.5877,77.996,78.4234,5666.3741704901,0
+HYGH.US,D,20200615,000000,77.8853,79.2654,77.8853,79.2654,1301.8711972157,0
+HYGH.US,D,20200616,000000,79.9144,79.9332,79.3583,79.3583,2358.1253906089,0
+HYGH.US,D,20200617,000000,79.018,79.2674,79.018,79.1259,1152.2773018835,0
+HYGH.US,D,20200618,000000,78.8359,78.9517,78.6519,78.9191,2809.9393852948,0
+HYGH.US,D,20200619,000000,78.6886,78.7786,78.6886,78.7786,683.28022462564,0
+HYGH.US,D,20200622,000000,78.7885,78.7885,78.3334,78.6826,4060.2613347947,0
+HYGH.US,D,20200623,000000,78.8083,78.9092,78.7875,78.7875,780.31410267898,0
+HYGH.US,D,20200624,000000,78.4412,78.4412,77.716,77.9624,4125.9613563933,0
+HYGH.US,D,20200625,000000,77.8585,78.1227,77.8585,77.8703,2891.8117199023,0
+HYGH.US,D,20200626,000000,77.6497,77.6497,77.1491,77.161,5157.9570802731,0
+HYGH.US,D,20200629,000000,77.0819,77.0819,76.7416,76.7416,275.9400907142,0
+HYGH.US,D,20200630,000000,77.0819,77.5014,77.073,77.4756,1861.8375351486,0
+HYGH.US,D,20200701,000000,77.7556,77.9664,77.7556,77.8585,735.84024190453,0
+HYGH.US,D,20200702,000000,78.2958,78.3453,78.2097,78.2097,4987.1370241167,0
+HYGH.US,D,20200706,000000,78.5758,78.8677,78.5758,78.8112,899.58491111955,0
+HYGH.US,D,20200707,000000,78.8013,78.8725,78.3136,78.3136,2646.1947160798,0
+HYGH.US,D,20200708,000000,78.3681,78.5026,78.3681,78.5026,1394.8619970168,0
+HYGH.US,D,20200709,000000,78.3453,78.3453,78.0851,78.2058,1916.4190915536,0
+HYGH.US,D,20200710,000000,77.9762,78.5244,77.8853,78.4848,2467.2885034189,0
+HYGH.US,D,20200713,000000,78.6253,78.9725,78.1493,78.1493,2856.4347851953,0
+HYGH.US,D,20200714,000000,78.3255,78.7242,78.3255,78.7242,1191.6973148426,0
+HYGH.US,D,20200715,000000,79.1011,79.1912,79.0913,79.1912,2618.9039378773,0
+HYGH.US,D,20200716,000000,79.1951,79.2594,79.1951,79.2594,3321.388784201,0
+HYGH.US,D,20200717,000000,79.205,79.5136,79.1951,79.5136,3489.1765316682,0
+HYGH.US,D,20200720,000000,79.8629,79.952,79.6512,79.952,1405.9804622104,0
+HYGH.US,D,20200721,000000,80.3081,80.41,80.2102,80.2102,2895.8547981545,0
+HYGH.US,D,20200722,000000,80.134,80.4061,80.134,80.4061,2413.717716577,0
+HYGH.US,D,20200723,000000,80.3378,80.3932,79.9213,80.2072,6571.012929425,0
+HYGH.US,D,20200724,000000,80.1716,80.4961,80.1716,80.4961,2044.7868260616,0
+HYGH.US,D,20200727,000000,80.501,80.6187,80.3477,80.6187,3288.0333886201,0
+HYGH.US,D,20200728,000000,80.5989,80.5989,80.3754,80.3754,748.98024622426,0
+HYGH.US,D,20200729,000000,80.5989,80.8403,80.5989,80.8325,680.24791593647,0
+HYGH.US,D,20200730,000000,80.6089,80.9977,80.5811,80.9977,3118.2241020268,0
+HYGH.US,D,20200731,000000,80.9274,81.0452,80.781,81.0452,2242.8976604205,0
+HYGH.US,D,20200803,000000,81.0817,81.1005,80.8789,81.0056,6371.891325503,0
+HYGH.US,D,20200804,000000,80.6762,80.7424,80.511,80.5456,7294.7239365728,0
+HYGH.US,D,20200805,000000,80.9146,80.961,80.4714,80.9037,2639.1193291384,0
+HYGH.US,D,20200806,000000,80.8691,81.1491,80.8591,81.1491,3573.0704054018,0
+HYGH.US,D,20200807,000000,81.1293,81.1293,80.9176,81.0076,1599.0374487541,0
+HYGH.US,D,20200810,000000,81.0541,81.0541,81.0541,81.0541,456.86784250117,0
+HYGH.US,D,20200811,000000,81.1728,81.1728,80.51,80.51,772.22794617454,0
+HYGH.US,D,20200812,000000,80.8691,80.8691,80.598,80.598,1060.2972716454,0
+HYGH.US,D,20200813,000000,80.511,80.696,80.319,80.319,1324.1081276029,0
+HYGH.US,D,20200814,000000,80.2508,80.2508,80.0993,80.0993,1082.5342020326,0
+HYGH.US,D,20200817,000000,80.2012,80.6247,80.2012,80.6247,1592.9728313757,0
+HYGH.US,D,20200818,000000,80.5891,80.6613,80.4328,80.6613,916.7679936915,0
+HYGH.US,D,20200819,000000,80.4812,80.5159,80.4812,80.5159,489.21246851895,0
+HYGH.US,D,20200820,000000,80.597,80.6287,80.5456,80.6287,686.31253331481,0
+HYGH.US,D,20200821,000000,80.5743,80.6663,80.5535,80.6663,1483.8097185657,0
+HYGH.US,D,20200824,000000,80.8394,81.0699,80.7424,81.0699,1818.3744439372,0
+HYGH.US,D,20200825,000000,81.0145,81.1778,80.8978,81.1778,1196.7511626579,0
+HYGH.US,D,20200826,000000,81.2272,81.2866,81.1976,81.1976,942.03723276789,0
+HYGH.US,D,20200827,000000,81.1778,81.3241,81.0729,81.1599,2027.6037434897,0
+HYGH.US,D,20200828,000000,81.245,81.2589,81.1005,81.1203,2915.0594198526,0
+HYGH.US,D,20200831,000000,81.1778,81.1778,80.9858,81.0343,2203.4776474614,0
+HYGH.US,D,20200901,000000,81.0343,81.4528,80.966,81.43,11171.025210892,0
+HYGH.US,D,20200902,000000,81.1125,81.2965,81.1125,81.2658,1994.2483479089,0
+HYGH.US,D,20200903,000000,80.9274,80.9274,80.4328,80.781,6852.0068679544,0
+HYGH.US,D,20200904,000000,80.6564,80.8641,80.2606,80.7356,3259.7318408546,0
+HYGH.US,D,20200908,000000,80.416,80.4556,80.1518,80.1518,2127.6699302322,0
+HYGH.US,D,20200909,000000,80.2012,80.7632,80.2012,80.7058,5069.0093587242,0
+HYGH.US,D,20200910,000000,80.8591,80.966,80.4546,80.4546,1119.9326758657,0
+HYGH.US,D,20200911,000000,80.3962,80.4644,80.3962,80.4644,557.94479880673,0
+HYGH.US,D,20200914,000000,80.6187,80.6187,80.3873,80.4674,1631.3820747719,0
+HYGH.US,D,20200915,000000,80.5841,80.7009,80.5841,80.6336,995.60801960984,0
+HYGH.US,D,20200916,000000,80.7028,80.786,80.6217,80.6217,1327.1404362921,0
+HYGH.US,D,20200917,000000,80.5307,80.5821,80.4328,80.5821,812.65872869677,0
+HYGH.US,D,20200918,000000,80.4832,80.4832,80.3962,80.4377,2998.9532935862,0
+HYGH.US,D,20200921,000000,79.6848,79.6987,79.6324,79.6987,906.66029806094,0
+HYGH.US,D,20200922,000000,79.6987,80.0113,79.6987,80.0113,1616.220531326,0
+HYGH.US,D,20200923,000000,79.9411,79.9411,78.6925,78.8479,10678.780433684,0
+HYGH.US,D,20200924,000000,78.8677,79.2534,78.8677,79.2208,1484.8204881288,0
+HYGH.US,D,20200925,000000,79.1486,79.205,79.0961,79.0961,1208.8803974146,0
+HYGH.US,D,20200928,000000,79.5631,79.7086,79.5048,79.6987,4449.4076165711,0
+HYGH.US,D,20200929,000000,79.6799,79.6799,79.3999,79.5156,2230.7684256639,0
+HYGH.US,D,20200930,000000,80.035,80.0687,80.035,80.0687,1078.4911237804,0
+HYGH.US,D,20201001,000000,80.2696,80.3081,80.2408,80.2794,2213.5853430919,0
+HYGH.US,D,20201002,000000,80.2358,80.3625,80.1518,80.3091,1150.2557627574,0
+HYGH.US,D,20201005,000000,80.5951,80.9908,80.5951,80.9908,2891.8117199023,0
+HYGH.US,D,20201006,000000,81.0126,81.2747,80.8186,80.8186,2355.0930819197,0
+HYGH.US,D,20201007,000000,81.0511,81.3984,81.0511,81.3569,10072.318695849,0
+HYGH.US,D,20201008,000000,81.3717,81.3717,81.2757,81.2757,1116.9003671765,0
+HYGH.US,D,20201009,000000,81.2846,81.5151,81.2648,81.5151,2760.4116767051,0
+HYGH.US,D,20201012,000000,81.6912,81.9762,81.6912,81.8841,1620.2636095783,0
+HYGH.US,D,20201013,000000,81.4963,81.4963,80.9928,81.4726,2030.6360521789,0
+HYGH.US,D,20201014,000000,81.3617,81.3984,81.2302,81.2727,1295.8065798374,0
+HYGH.US,D,20201015,000000,80.9532,81.2589,80.9532,81.2589,818.7233460751,0
+HYGH.US,D,20201016,000000,81.3232,81.3429,81.0581,81.0581,1645.5328486546,0
+HYGH.US,D,20201019,000000,81.245,81.245,80.8909,80.8909,429.57706429866,0
+HYGH.US,D,20201020,000000,81.1609,81.1856,81.0887,81.1362,1642.5005399655,0
+HYGH.US,D,20201021,000000,81.2747,81.3588,81.1856,81.2342,2038.7222086833,0
+HYGH.US,D,20201022,000000,81.2352,81.3984,81.2352,81.3717,1151.2665323204,0
+HYGH.US,D,20201023,000000,81.437,81.437,81.3133,81.429,846.0141242776,0
+HYGH.US,D,20201026,000000,81.2352,81.2352,80.7018,80.8107,1626.3282269566,0
+HYGH.US,D,20201027,000000,80.7494,80.8533,80.7494,80.8255,1207.8696278515,0
+HYGH.US,D,20201028,000000,80.1815,80.2913,80.0915,80.0925,1205.8480887254,0
+HYGH.US,D,20201029,000000,79.9826,80.4169,79.9826,80.2745,13767.692218381,0
+HYGH.US,D,20201030,000000,80.3329,80.7068,80.3329,80.7018,1257.3973364413,0
+HYGH.US,D,20201102,000000,80.876,80.876,80.5268,80.7028,1080.5126629065,0
+HYGH.US,D,20201103,000000,80.692,81.1293,80.692,81.1293,2805.8963070426,0
+HYGH.US,D,20201104,000000,81.3034,81.8851,81.3034,81.6823,7780.9040964026,0
+HYGH.US,D,20201105,000000,82.0879,82.3501,82.0879,82.0959,17829.975092302,0
+HYGH.US,D,20201106,000000,82.1177,82.181,81.8802,81.8921,2130.7022389214,0
+HYGH.US,D,20201109,000000,83.2831,83.4364,82.7072,82.7072,4966.9216328556,0
+HYGH.US,D,20201110,000000,82.728,82.728,82.6034,82.6034,1727.4051832622,0
+HYGH.US,D,20201111,000000,82.6222,82.738,82.4708,82.4708,2185.2837953264,0
+HYGH.US,D,20201112,000000,82.3125,82.3125,81.9514,81.9514,4424.1383774947,0
+HYGH.US,D,20201113,000000,81.9445,82.0979,81.9445,82.0811,13366.416701849,0
+HYGH.US,D,20201116,000000,82.3501,82.6351,82.3501,82.6351,1522.2189619619,0
+HYGH.US,D,20201117,000000,82.4668,82.6044,82.447,82.6044,1584.8866748713,0
+HYGH.US,D,20201118,000000,82.6123,82.8101,82.4778,82.4778,5389.4233102129,0
+HYGH.US,D,20201119,000000,82.3877,82.642,82.3877,82.6133,5642.1157009768,0
+HYGH.US,D,20201120,000000,82.546,82.6123,82.457,82.4916,966.29570228123,0
+HYGH.US,D,20201123,000000,82.4966,82.6608,82.4966,82.6588,8856.3629114939,0
+HYGH.US,D,20201124,000000,82.7775,83.0585,82.7775,82.9022,1855.7729177702,0
+HYGH.US,D,20201125,000000,82.8646,83.009,82.8646,82.9378,2453.1377295361,0
+HYGH.US,D,20201127,000000,82.9626,82.9626,82.9516,82.9516,442.71706861839,0
+HYGH.US,D,20201130,000000,82.7587,82.8557,82.7587,82.8557,312.3277949842,0
+HYGH.US,D,20201201,000000,83.1852,83.3059,83.1852,83.3059,835.90642864705,0
+HYGH.US,D,20201202,000000,82.9606,83.1069,82.9318,83.0417,2385.4161688114,0
+HYGH.US,D,20201203,000000,83.292,83.292,83.0605,83.0605,3435.6057448263,0
+HYGH.US,D,20201204,000000,83.3069,83.4671,83.3019,83.4671,3415.3903535651,0
+HYGH.US,D,20201207,000000,83.3781,83.4068,83.2435,83.289,1235.160406054,0
+HYGH.US,D,20201208,000000,83.1852,83.4077,83.1852,83.3583,7744.5163921326,0
+HYGH.US,D,20201209,000000,83.3681,83.3681,83.1525,83.1722,3963.2274567413,0
+HYGH.US,D,20201210,000000,83.2336,83.4176,83.0981,83.2841,1976.0544957739,0
+HYGH.US,D,20201211,000000,83.2108,83.2108,83.0288,83.1594,2294.4469081364,0
+HYGH.US,D,20201214,000000,83.1169,83.195,83.0189,83.1485,1627.3389965196,0
+HYGH.US,D,20201215,000000,83.3415,83.4077,83.3415,83.4077,714.61408108036,0
+HYGH.US,D,20201216,000000,83.3583,83.5344,83.3445,83.3503,3353.7334102187,0
+HYGH.US,D,20201217,000000,83.3879,83.569,83.3879,83.5086,2537.0316032698,0
+HYGH.US,D,20201218,000000,83.4978,83.5699,83.4077,83.5699,1321.0758189138,0
+HYGH.US,D,20201221,000000,83.2534,83.3305,83.1456,83.2623,1672.8236268571,0
+HYGH.US,D,20201222,000000,83.205,83.4364,83.205,83.3395,2070.056065138,0
+HYGH.US,D,20201223,000000,83.6313,83.7174,83.5789,83.6758,2374.2977036178,0
+HYGH.US,D,20201224,000000,83.6699,83.933,83.6699,83.8559,3059.5994673695,0
+HYGH.US,D,20201228,000000,83.9538,84.0607,83.8747,83.9014,2666.4101073409,0
+HYGH.US,D,20201229,000000,84.0577,84.0587,83.8549,83.8876,1976.0544957739,0
+HYGH.US,D,20201230,000000,84.0132,84.0785,83.9618,84.0191,3216.2687496432,0
+HYGH.US,D,20201231,000000,84.0884,84.0884,83.948,84.0389,3870.2366569402,0
+HYGH.US,D,20210104,000000,84.0687,84.0687,83.7134,83.8599,2452.1269599731,0
+HYGH.US,D,20210105,000000,83.8451,83.8846,83.7767,83.8747,78216.381097938,0
+HYGH.US,D,20210106,000000,84.0489,84.216,83.9252,83.9252,4409.9876036119,0
+HYGH.US,D,20210107,000000,84.2645,84.3506,84.1517,84.2418,2567.3546901614,0
+HYGH.US,D,20210108,000000,84.3694,84.3832,84.2705,84.3832,811.64795913371,0
+HYGH.US,D,20210111,000000,84.2259,84.3317,84.0281,84.0409,9224.2830324461,0
+HYGH.US,D,20210112,000000,84.0489,84.221,84.0419,84.2101,1971.0006479586,0
+HYGH.US,D,20210113,000000,84.2358,84.3367,84.1952,84.2883,3647.8673530679,0
+HYGH.US,D,20210114,000000,84.2833,84.3269,84.217,84.2744,3310.2703190073,0
+HYGH.US,D,20210115,000000,84.2062,84.2062,84.0884,84.0884,1763.7928875322,0
+HYGH.US,D,20210119,000000,84.2447,84.3763,84.1666,84.3496,2701.7870420478,0
+HYGH.US,D,20210120,000000,84.4782,84.5178,84.3219,84.4456,5179.1832410973,0
+HYGH.US,D,20210121,000000,84.6325,84.6325,84.3803,84.4782,3609.4581096718,0
+HYGH.US,D,20210122,000000,84.2062,84.3605,84.2062,84.3317,5618.8680010265,0
+HYGH.US,D,20210125,000000,84.1764,84.2675,84.1666,84.2675,874.31567204316,0
+HYGH.US,D,20210126,000000,84.3021,84.3021,84.1844,84.1844,1801.1913613652,0
+HYGH.US,D,20210127,000000,84.0903,84.0903,83.8589,83.942,4718.2723203439,0
+HYGH.US,D,20210128,000000,84.2922,84.3605,84.2645,84.2645,1935.6237132516,0
+HYGH.US,D,20210129,000000,84.2932,84.2932,83.8549,83.9618,16287.54073908,0
+HYGH.US,D,20210201,000000,84.0597,84.1567,84.0597,84.1329,14529.812468926,0
+HYGH.US,D,20210202,000000,84.1864,84.2072,84.1072,84.2072,2297.4792168256,0
+HYGH.US,D,20210203,000000,84.2744,84.3407,84.2714,84.3357,1708.2005615641,0
+HYGH.US,D,20210204,000000,84.5791,84.6029,84.3407,84.499,1610.1559139477,0
+HYGH.US,D,20210205,000000,84.6622,84.682,84.5929,84.6039,1658.6728529744,0
+HYGH.US,D,20210208,000000,84.6325,84.8581,84.6325,84.8383,4822.3815853386,0
+HYGH.US,D,20210209,000000,84.7117,84.9738,84.7117,84.8453,30023.899101006,0
+HYGH.US,D,20210210,000000,84.692,84.8195,84.6484,84.6484,1729.4267223883,0
+HYGH.US,D,20210211,000000,84.7404,85.3439,84.6622,84.7315,3439.6488230785,0
+HYGH.US,D,20210212,000000,84.8007,85.0719,84.8007,84.9738,3189.9887410037,0
+HYGH.US,D,20210216,000000,84.9145,84.9976,84.9106,84.9976,1319.0542797877,0
+HYGH.US,D,20210217,000000,84.9738,85.0333,84.8195,84.9521,2211.5638039658,0
+HYGH.US,D,20210218,000000,84.9342,84.9342,84.8581,84.8759,1070.404967276,0
+HYGH.US,D,20210219,000000,84.9838,85.1203,84.958,85.0174,2204.4884170244,0
+HYGH.US,D,20210222,000000,84.9492,84.958,84.865,84.865,1802.2021309283,0
+HYGH.US,D,20210223,000000,84.8145,85.0431,84.7948,85.0263,1588.9297531235,0
+HYGH.US,D,20210224,000000,84.9442,85.0807,84.8759,85.0431,1803.2129004913,0
+HYGH.US,D,20210225,000000,84.9145,84.954,84.7038,84.7889,3882.3658916969,0
+HYGH.US,D,20210226,000000,84.7117,84.7503,84.2833,84.2833,36441.275056847,0
+HYGH.US,D,20210301,000000,84.8383,85.143,84.8383,85.0867,16864.690159584,0
+HYGH.US,D,20210302,000000,84.7701,84.8195,84.6147,84.6147,11333.759110544,0
+HYGH.US,D,20210303,000000,84.6722,84.7602,84.5979,84.6414,10871.837420226,0
+HYGH.US,D,20210304,000000,84.7117,84.7503,84.3545,84.3733,12599.242603489,0
+HYGH.US,D,20210305,000000,84.4386,85.1005,84.2358,84.6058,6679.1652726719,0
+HYGH.US,D,20210308,000000,84.6622,84.6622,84.1864,84.2072,6923.7715069314,0
+HYGH.US,D,20210309,000000,84.2744,84.3605,83.9914,84.0765,51737.250854568,0
+HYGH.US,D,20210310,000000,84.1666,84.3407,84.1092,84.2932,5329.7879059926,0
+HYGH.US,D,20210311,000000,84.4188,84.6702,84.4188,84.5227,1597.015909628,0
+HYGH.US,D,20210312,000000,84.6622,84.6622,84.4683,84.5603,23105.18144189,0
+HYGH.US,D,20210315,000000,84.5475,84.5761,84.4288,84.5613,4160.3275215372,0
+HYGH.US,D,20210316,000000,84.5079,84.5079,84.3031,84.3031,58099.03448444,0
+HYGH.US,D,20210317,000000,84.1567,84.5583,84.1567,84.4554,7800.1087181007,0
+HYGH.US,D,20210318,000000,84.3199,84.5178,84.0537,84.1962,15393.009675775,0
+HYGH.US,D,20210319,000000,84.1072,84.3595,83.8945,84.2546,5132.6878411967,0
+HYGH.US,D,20210322,000000,84.4782,84.6434,84.4782,84.5543,740.89408971981,0
+HYGH.US,D,20210323,000000,84.4782,84.5603,84.411,84.498,3395.174962304,0
+HYGH.US,D,20210324,000000,84.8285,84.9342,84.5633,84.5633,4409.9876036119,0
+HYGH.US,D,20210325,000000,84.4634,84.8581,84.4634,84.8285,28497.637060792,0
+HYGH.US,D,20210326,000000,84.8581,84.954,84.6127,84.9294,10017.737139445,0
+HYGH.US,D,20210329,000000,85.0431,85.2657,84.9788,85.1935,4855.7369809195,0
+HYGH.US,D,20210330,000000,85.1401,85.2558,85.0629,85.0679,74793.915357431,0
+HYGH.US,D,20210331,000000,85.3241,85.5863,85.3133,85.5081,11917.98391799,0
+HYGH.US,D,20210401,000000,85.4804,85.616,85.4804,85.5813,3898.5382047058,0
+HYGH.US,D,20210405,000000,85.8217,85.8217,85.6684,85.7208,12041.297804683,0
+HYGH.US,D,20210406,000000,85.7931,85.8317,85.7436,85.7703,3762.0843136932,0
+HYGH.US,D,20210407,000000,85.7386,85.8317,85.6556,85.8267,13178.41356312,0
+HYGH.US,D,20210408,000000,85.7347,85.7931,85.7,85.7,20721.786812205,0
+HYGH.US,D,20210409,000000,85.6634,85.6852,85.4705,85.6852,8101.3180478913,0
+HYGH.US,D,20210412,000000,85.6456,85.6456,85.5873,85.6456,3591.2642575368,0
+HYGH.US,D,20210413,000000,85.519,85.5665,85.4508,85.4804,7802.1302572268,0
+HYGH.US,D,20210414,000000,85.5537,85.7149,85.5289,85.5289,19663.511079686,0
+HYGH.US,D,20210415,000000,85.4508,85.6654,85.4418,85.6061,22722.099777492,0
+HYGH.US,D,20210416,000000,85.6061,85.703,85.5289,85.5665,4582.8291988944,0
+HYGH.US,D,20210419,000000,85.519,85.5575,85.4022,85.421,4286.6737169191,0
+HYGH.US,D,20210420,000000,85.3429,85.3429,85.1401,85.1401,2001.3237348502,0
+HYGH.US,D,20210421,000000,85.239,85.421,85.239,85.3953,6046.4235261991,0
+HYGH.US,D,20210422,000000,85.4705,85.5151,85.3627,85.3676,4696.0353899567,0
+HYGH.US,D,20210423,000000,85.3577,85.6654,85.3577,85.432,9913.6278744501,0
+HYGH.US,D,20210426,000000,85.6358,85.6852,85.5734,85.5734,5574.3941402521,0
+HYGH.US,D,20210427,000000,85.5575,85.5863,85.519,85.5477,2258.0592038664,0
+HYGH.US,D,20210428,000000,85.5665,85.7248,85.4616,85.6387,6113.1343173607,0
+HYGH.US,D,20210429,000000,85.7931,85.8495,85.7248,85.7683,10493.809603644,0
+HYGH.US,D,20210430,000000,85.7436,85.8257,85.71,85.7149,2958.522511064,0
+HYGH.US,D,20210503,000000,85.8217,85.8603,85.7565,85.7565,4290.7167951714,0
+HYGH.US,D,20210504,000000,85.235,85.422,85.2064,85.3577,66595.563431486,0
+HYGH.US,D,20210505,000000,85.2548,85.4666,85.2548,85.4666,1988.1837305305,0
+HYGH.US,D,20210506,000000,85.3924,85.5002,85.2905,85.4012,8305.4934996285,0
+HYGH.US,D,20210507,000000,85.4418,85.5101,85.4012,85.4012,5872.5711613535,0
+HYGH.US,D,20210510,000000,85.4418,85.4418,85.2983,85.2983,13589.796775283,0
+HYGH.US,D,20210511,000000,84.962,85.235,84.962,85.1836,7041.0207762459,0
+HYGH.US,D,20210512,000000,85.2548,85.2548,84.9362,84.9362,3340.593405899,0
+HYGH.US,D,20210513,000000,85.2212,85.2548,85.152,85.1598,7976.9933916354,0
+HYGH.US,D,20210514,000000,85.245,85.4122,85.245,85.3221,6521.4852208352,0
+HYGH.US,D,20210517,000000,85.3142,85.3528,85.2014,85.3043,38069.624822929,0
+HYGH.US,D,20210518,000000,85.1776,85.2548,85.0531,85.0531,6756.9945290272,0
+HYGH.US,D,20210519,000000,84.9818,85.0411,84.7483,84.9126,9015.0537328936,0
+HYGH.US,D,20210520,000000,84.956,85.2064,84.8275,85.1104,15937.814470262,0
+HYGH.US,D,20210521,000000,85.333,85.333,85.0995,85.1954,4521.172255548,0
+HYGH.US,D,20210524,000000,85.2162,85.4012,85.2162,85.334,2032.657591305,0
+HYGH.US,D,20210525,000000,85.2548,85.3924,85.0016,85.0016,27899.261479463,0
+HYGH.US,D,20210526,000000,85.1094,85.3133,85.0896,85.2113,8205.427312886,0
+HYGH.US,D,20210527,000000,85.4122,85.4508,85.3211,85.3211,1712.2436398163,0
+HYGH.US,D,20210528,000000,85.3142,85.4854,85.1964,85.3637,38099.947909821,0
+HYGH.US,D,20210601,000000,85.3231,85.6258,85.3043,85.5537,34266.098957151,0
+HYGH.US,D,20210602,000000,85.3736,85.3736,85.332,85.3518,6487.1190556913,0
+HYGH.US,D,20210603,000000,85.2945,85.4022,85.2945,85.3261,2459.2023469145,0
+HYGH.US,D,20210604,000000,85.3142,85.333,85.2568,85.2895,1853.7513786441,0
+HYGH.US,D,20210607,000000,85.3627,85.4122,85.2647,85.3449,5981.7342741635,0
+HYGH.US,D,20210608,000000,85.2548,85.3825,85.2548,85.3123,76608.246723116,0
+HYGH.US,D,20210609,000000,85.3627,85.3627,85.2064,85.3627,8996.8598807586,0
+HYGH.US,D,20210610,000000,85.3053,85.5002,85.3053,85.3379,4426.1599166208,0
+HYGH.US,D,20210611,000000,85.5002,85.5002,85.3874,85.4003,1550.5205097274,0
+HYGH.US,D,20210614,000000,85.5101,85.5387,85.3043,85.4646,3452.7888273982,0
+HYGH.US,D,20210615,000000,85.5101,85.5289,85.3528,85.4696,124797.69641136,0
+HYGH.US,D,20210616,000000,85.4606,85.5665,85.3528,85.52,4861.8015982978,0
+HYGH.US,D,20210617,000000,85.7416,85.7416,85.4705,85.5922,1681.9205529246,0
+HYGH.US,D,20210618,000000,85.4122,85.5665,85.3825,85.4705,3672.1258225813,0
+HYGH.US,D,20210621,000000,85.4705,85.6258,85.4705,85.5655,3247.6026060979,0
+HYGH.US,D,20210622,000000,85.5537,85.6358,85.5537,85.6041,1756.7175005908,0
+HYGH.US,D,20210623,000000,85.7931,85.889,85.6852,85.7535,3871.2474265032,0
+HYGH.US,D,20210624,000000,85.8702,85.978,85.8079,85.8504,8074.0272696888,0
+HYGH.US,D,20210625,000000,86.0177,86.0849,85.9484,86.0365,9968.2094308551,0
+HYGH.US,D,20210628,000000,85.9434,85.9592,85.8405,85.9524,2511.7623641934,0
+HYGH.US,D,20210629,000000,85.9384,86.0196,85.9187,86.0196,5062.9447413459,0
+HYGH.US,D,20210630,000000,85.9187,86.0651,85.9187,86.0413,5745.2141964085,0
+HYGH.US,D,20210701,000000,86.2116,86.3679,86.2116,86.353,11267.048319381,0
+HYGH.US,D,20210702,000000,86.2313,86.3015,86.2313,86.3015,4665.712303065,0
+HYGH.US,D,20210706,000000,86.2412,86.2412,86.0741,86.1512,11264.016010693,0
+HYGH.US,D,20210707,000000,86.1918,86.1918,86.0018,86.0591,7975.9826220724,0
+HYGH.US,D,20210708,000000,85.888,85.888,85.6832,85.7446,5750.2680442238,0
+HYGH.US,D,20210709,000000,86.0255,86.0255,86.0077,86.0077,1207.8696278515,0
+HYGH.US,D,20210712,000000,85.9771,86.1334,85.9474,86.0721,6556.8621555422,0
+HYGH.US,D,20210713,000000,85.9771,86.1136,85.9602,85.9602,2303.5438342039,0
+HYGH.US,D,20210714,000000,86.0839,86.0839,85.8485,85.9266,4696.0353899567,0
+HYGH.US,D,20210715,000000,85.8781,85.8781,85.6456,85.8534,3406.2934274976,0
+HYGH.US,D,20210716,000000,85.8009,85.8009,85.61,85.61,2003.3452739764,0
+HYGH.US,D,20210719,000000,85.3696,85.3696,84.8512,84.871,14317.550860684,0
+HYGH.US,D,20210720,000000,84.7929,85.3201,84.7929,85.1984,47355.564798722,0
+HYGH.US,D,20210721,000000,85.3399,85.5457,85.2915,85.5457,29756.045166796,0
+HYGH.US,D,20210722,000000,85.614,85.7317,85.516,85.6061,4756.68156374,0
+HYGH.US,D,20210723,000000,85.7713,85.8682,85.7594,85.7594,3979.3997697502,0
+HYGH.US,D,20210726,000000,85.6832,85.7713,85.5081,85.614,2607.7854726836,0
+HYGH.US,D,20210727,000000,85.4972,85.5557,85.4152,85.519,3015.1256065951,0
+HYGH.US,D,20210728,000000,85.701,85.708,85.4982,85.6061,49191.12232523,0
+HYGH.US,D,20210729,000000,85.6258,85.8109,85.6258,85.7347,26776.296494908,0
+HYGH.US,D,20210730,000000,85.5557,85.7129,85.5557,85.6308,9043.3552806592,0
+HYGH.US,D,20210802,000000,85.613,85.614,85.3597,85.3597,7261.368540992,0
+HYGH.US,D,20210803,000000,85.1549,85.2618,85.0471,85.2618,29063.668016103,0
+HYGH.US,D,20210804,000000,85.0223,85.1292,85.0223,85.0649,6154.575869446,0
+HYGH.US,D,20210805,000000,85.1836,85.2519,85.0955,85.1738,7129.9684977948,0
+HYGH.US,D,20210806,000000,85.3498,85.3498,85.3498,85.3498,759.08794185481,0
+HYGH.US,D,20210809,000000,85.3597,85.3696,85.2766,85.2766,3519.4996185599,0
+HYGH.US,D,20210810,000000,85.3498,85.3597,85.1638,85.1638,8945.3106330428,0
+HYGH.US,D,20210811,000000,85.2222,85.2519,85.1549,85.2262,2630.0224030709,0
+HYGH.US,D,20210812,000000,85.1351,85.419,85.1055,85.3577,9580.0739186417,0
+HYGH.US,D,20210813,000000,85.4142,85.4458,85.3993,85.4458,8701.7151683463,0
+HYGH.US,D,20210816,000000,85.3597,85.3795,85.237,85.3627,5183.2263193495,0
+HYGH.US,D,20210817,000000,85.2717,85.3399,85.145,85.3399,6971.277676395,0
+HYGH.US,D,20210818,000000,85.3399,85.3399,85.1055,85.1638,2689.6578072912,0
+HYGH.US,D,20210819,000000,85.0639,85.0639,84.8314,85.0204,3128.3317976573,0
+HYGH.US,D,20210820,000000,85.1836,85.3201,85.1638,85.2034,62374.589736166,0
+HYGH.US,D,20210823,000000,85.2222,85.516,85.2222,85.4508,17331.665697715,0
+HYGH.US,D,20210824,000000,85.5823,85.6912,85.4676,85.6239,7423.0916710809,0
+HYGH.US,D,20210825,000000,85.614,85.8583,85.614,85.7911,2602.7316248684,0
+HYGH.US,D,20210826,000000,85.7811,85.8712,85.7416,85.7565,4169.4244476047,0
+HYGH.US,D,20210827,000000,85.7911,86.0008,85.7911,85.986,7994.1764742074,0
+HYGH.US,D,20210830,000000,85.9078,86.0553,85.9078,85.9761,17091.102541708,0
+HYGH.US,D,20210831,000000,85.9424,86.0167,85.8297,86.0167,65573.675403238,0
+HYGH.US,D,20210901,000000,86.0938,86.1918,86.0553,86.0938,2293.4361385733,0
+HYGH.US,D,20210902,000000,85.9771,86.0591,85.9721,85.9969,27237.207415661,0
+HYGH.US,D,20210903,000000,85.888,85.9711,85.8583,85.9711,1232.1280973649,0
+HYGH.US,D,20210907,000000,86.0553,86.0553,85.897,85.897,3652.9212008832,0
+HYGH.US,D,20210908,000000,85.7673,85.888,85.7673,85.8197,10468.540364567,0
+HYGH.US,D,20210909,000000,85.9078,85.9771,85.886,85.886,5638.0726227246,0
+HYGH.US,D,20210910,000000,85.9978,86.0641,85.9374,85.9374,5367.1863798257,0
+HYGH.US,D,20210913,000000,85.9226,86.0839,85.9138,85.9474,20701.571420943,0
+HYGH.US,D,20210914,000000,85.8999,85.982,85.8682,85.9276,45219.808711985,0
+HYGH.US,D,20210915,000000,85.888,86.1522,85.888,86.0938,4883.027759122,0
+HYGH.US,D,20210916,000000,86.0938,86.2412,86.0938,86.1818,4507.0214816653,0
+HYGH.US,D,20210917,000000,86.2709,86.3966,86.1522,86.1522,15549.678958049,0
+HYGH.US,D,20210920,000000,85.8583,85.8732,85.6634,85.8009,3299.1518538137,0
+HYGH.US,D,20210921,000000,86.0057,86.0067,85.7743,85.9612,10160.255647836,0
+HYGH.US,D,20210922,000000,86.0463,86.1136,85.9573,85.9771,18582.998416778,0
+HYGH.US,D,20210923,000000,86.2511,86.3876,86.2264,86.2857,3340.593405899,0
+HYGH.US,D,20210924,000000,86.2511,86.4164,86.2511,86.3095,3766.1273919455,0
+HYGH.US,D,20210927,000000,86.3382,86.3382,86.2412,86.3283,5154.924771584,0
+HYGH.US,D,20210928,000000,86.1828,86.1838,85.6634,86.0553,49114.303838439,0
+HYGH.US,D,20210929,000000,86.1037,86.2511,86.1037,86.1452,2471.3315816711,0
+HYGH.US,D,20210930,000000,86.2214,86.2214,85.7811,85.8771,54597.728718015,0
+HYGH.US,D,20211001,000000,85.9672,86.0641,85.7713,85.9919,29684.280527819,0
+HYGH.US,D,20211004,000000,86.0553,86.0553,85.7999,85.7999,2187.3053344525,0
+HYGH.US,D,20211005,000000,85.8791,86.0167,85.8129,85.8129,2018.5068174222,0
+HYGH.US,D,20211006,000000,85.6229,85.8485,85.6229,85.7653,4819.3492766495,0
+HYGH.US,D,20211007,000000,86.0453,86.173,85.9128,85.9128,6557.8729251052,0
+HYGH.US,D,20211008,000000,85.9474,85.9474,85.8237,85.8385,2015.474508733,0
+HYGH.US,D,20211011,000000,85.7802,85.8979,85.6872,85.6872,4683.9061552,0
+HYGH.US,D,20211012,000000,85.7406,85.7989,85.6624,85.6624,2978.7379023251,0
+HYGH.US,D,20211013,000000,85.7703,85.8485,85.4666,85.8366,1787.0405874824,0
+HYGH.US,D,20211014,000000,86.0741,86.2125,86.0433,86.2026,7926.4549134826,0
+HYGH.US,D,20211015,000000,86.3193,86.3986,86.1828,86.2383,42802.047917155,0
+HYGH.US,D,20211018,000000,86.163,86.3193,86.163,86.2769,2875.6394068934,0
+HYGH.US,D,20211019,000000,86.3876,86.4678,86.262,86.3986,6037.3266001316,0
+HYGH.US,D,20211020,000000,86.5271,86.5271,86.3491,86.4628,6095.9512347888,0
+HYGH.US,D,20211021,000000,86.6538,86.6538,86.3688,86.4222,5342.9279103123,0
+HYGH.US,D,20211022,000000,86.448,86.448,86.1977,86.1977,9264.7138149683,0
+HYGH.US,D,20211025,000000,86.1334,86.3391,86.1334,86.2917,5436.9294796765,0
+HYGH.US,D,20211026,000000,86.5173,86.5657,86.3738,86.3788,4656.6153769975,0
+HYGH.US,D,20211027,000000,86.3778,86.3778,86.2234,86.2234,504.37401196478,0
+HYGH.US,D,20211028,000000,86.3491,86.3639,86.2769,86.3639,4695.0246203936,0
+HYGH.US,D,20211029,000000,86.2224,86.3589,86.0938,86.1383,6594.2606293752,0
+HYGH.US,D,20211101,000000,86.2937,86.3788,86.0839,86.0839,6033.2835218793,0
+HYGH.US,D,20211102,000000,85.8287,85.9276,85.7851,85.8356,7410.9624363242,0
+HYGH.US,D,20211103,000000,85.9326,86.1848,85.9276,86.1591,3210.2041322648,0
+HYGH.US,D,20211104,000000,86.3193,86.3193,86.1136,86.2719,14160.88157841,0
+HYGH.US,D,20211105,000000,86.2323,86.4777,86.2323,86.454,14558.114016691,0
+HYGH.US,D,20211108,000000,86.5351,86.5351,86.3193,86.3788,3291.0656973093,0
+HYGH.US,D,20211109,000000,86.2323,86.3491,86.2323,86.3491,2121.6053128539,0
+HYGH.US,D,20211110,000000,86.3589,86.4202,86.1235,86.1413,46713.726126181,0
+HYGH.US,D,20211111,000000,86.2817,86.354,86.2125,86.3145,4980.0616371753,0
+HYGH.US,D,20211112,000000,86.1235,86.2719,86.1235,86.1235,39084.437464237,0
+HYGH.US,D,20211115,000000,86.2769,86.2769,86.163,86.2224,1436.3035491021,0
+HYGH.US,D,20211116,000000,86.2026,86.3589,86.2026,86.3145,1298.8388885265,0
+HYGH.US,D,20211117,000000,86.2264,86.2917,86.1928,86.1928,2086.2283781469,0
+HYGH.US,D,20211118,000000,86.1532,86.1828,85.9474,86.0117,12389.002534373,0
+HYGH.US,D,20211119,000000,85.987,86.0453,85.7406,85.7406,47842.755728115,0
+HYGH.US,D,20211122,000000,85.9969,86.1828,85.8385,85.8385,9513.36312748,0
+HYGH.US,D,20211123,000000,85.8682,85.888,85.7515,85.8336,10262.343373705,0
+HYGH.US,D,20211124,000000,85.7505,85.8811,85.5932,85.8692,11436.857605976,0
+HYGH.US,D,20211126,000000,84.8957,84.9352,84.6998,84.9036,8135.6842130352,0
+HYGH.US,D,20211129,000000,85.2796,85.4953,85.0639,85.3142,8254.9550214757,0
+HYGH.US,D,20211130,000000,85.1322,85.2004,84.8473,84.9294,4859.7800591717,0
+HYGH.US,D,20211201,000000,85.4854,85.6526,84.9492,84.9492,2773.5516810248,0
+HYGH.US,D,20211202,000000,84.6702,85.3379,84.6702,85.2104,7148.1623499298,0
+HYGH.US,D,20211203,000000,85.3379,85.3379,85.0589,85.1559,1303.8927363418,0
+HYGH.US,D,20211206,000000,85.3191,85.8485,85.3191,85.6624,5873.5819309165,0
+HYGH.US,D,20211207,000000,86.2769,86.3391,86.163,86.2274,1504.0251098268,0
+HYGH.US,D,20211208,000000,86.3193,86.3688,86.1235,86.3105,13158.198171859,0
+HYGH.US,D,20211209,000000,86.2125,86.2125,85.9553,85.9553,5346.9709885645,0
+HYGH.US,D,20211210,000000,85.8682,86.0483,85.8682,86.0483,5363.1433015734,0
+HYGH.US,D,20211213,000000,85.9573,85.9969,85.9326,85.9682,2219.6499604703,0
+HYGH.US,D,20211214,000000,85.7604,85.8979,85.7386,85.8979,3367.8841841015,0
+HYGH.US,D,20211215,000000,85.7951,86.163,85.7515,86.1087,5901.8834786821,0
+HYGH.US,D,20211216,000000,86.0355,86.1017,85.9374,85.9969,5675.4710965576,0
+HYGH.US,D,20211217,000000,85.7218,85.9078,85.5833,85.8465,4585.8615075836,0
+HYGH.US,D,20211220,000000,85.4854,85.6526,85.4755,85.6426,7601.9978837418,0
+HYGH.US,D,20211221,000000,85.9543,86.3015,85.889,86.263,10705.060442323,0
+HYGH.US,D,20211222,000000,86.3788,86.5271,86.3788,86.4579,4620.2276727275,0
+HYGH.US,D,20211223,000000,86.6646,86.8714,86.6646,86.8507,4146.1767476544,0
+HYGH.US,D,20211227,000000,86.82,86.9803,86.82,86.9308,13425.041336506,0
+HYGH.US,D,20211228,000000,86.9011,86.911,86.7339,86.7833,142451.79759969,0
+HYGH.US,D,20211229,000000,86.7963,86.911,86.7636,86.7735,7406.919358072,0
+HYGH.US,D,20211230,000000,86.9011,86.9308,86.724,86.8171,22535.107408326,0
+HYGH.US,D,20211231,000000,86.6646,86.7685,86.6478,86.7141,7628.2778923812,0
+HYGH.US,D,20220103,000000,86.8121,86.8912,86.6993,86.8872,105574.88086116,0
+HYGH.US,D,20220104,000000,86.9704,86.9704,86.6548,86.7537,9475.964653647,0
+HYGH.US,D,20220105,000000,86.6548,86.6844,86.2511,86.2571,8725.9736378597,0
+HYGH.US,D,20220106,000000,86.4164,86.5371,86.3688,86.4184,22276.350400184,0
+HYGH.US,D,20220107,000000,86.3886,86.3886,86.2294,86.3184,7360.4239581714,0
+HYGH.US,D,20220110,000000,86.2412,86.4084,85.9454,86.3708,14390.326269223,0
+HYGH.US,D,20220111,000000,86.3589,86.7636,86.3005,86.7339,40482.331769943,0
+HYGH.US,D,20220112,000000,86.8121,86.8269,86.6844,86.7527,34497.56518709,0
+HYGH.US,D,20220113,000000,86.7735,86.7735,86.4005,86.4005,13701.992196782,0
+HYGH.US,D,20220114,000000,86.5321,86.5469,86.4184,86.5331,15948.932935455,0
+HYGH.US,D,20220118,000000,86.5469,86.5559,86.3986,86.4777,48694.83446977,0
+HYGH.US,D,20220119,000000,86.5815,86.6122,86.3342,86.3342,16819.205529246,0
+HYGH.US,D,20220120,000000,86.5073,86.6598,86.1324,86.1324,13783.86453139,0
+HYGH.US,D,20220121,000000,85.9454,86.0543,85.8366,85.8821,3405.2826579346,0
+HYGH.US,D,20220124,000000,85.61,85.8504,85.2459,85.8504,9108.0445326947,0
+HYGH.US,D,20220125,000000,85.61,85.8366,85.4478,85.6961,7249.2393062353,0
+HYGH.US,D,20220126,000000,86.0443,86.1126,85.5121,85.6734,7424.102440644,0
+HYGH.US,D,20220127,000000,85.9158,85.9158,85.0738,85.2786,9270.7784323467,0
+HYGH.US,D,20220128,000000,85.147,85.3171,84.689,85.3171,19891.945000936,0
+HYGH.US,D,20220131,000000,85.1964,85.5071,85.0965,85.5071,10275.483378024,0
+HYGH.US,D,20220201,000000,85.6397,85.8385,85.5565,85.8385,7514.0609317559,0
+HYGH.US,D,20220202,000000,85.6001,85.6001,85.2855,85.5507,10529.186538351,0
+HYGH.US,D,20220203,000000,85.2242,85.2459,84.9798,85.0283,3213.236440954,0
+HYGH.US,D,20220204,000000,84.9106,85.1074,84.6296,84.9699,27515.169045502,0
+HYGH.US,D,20220207,000000,84.7879,84.9986,84.7434,84.8809,7673.7625227187,0
+HYGH.US,D,20220208,000000,85.1569,85.1964,84.96,85.0204,104613.6390067,0
+HYGH.US,D,20220209,000000,85.4715,85.4715,85.3241,85.4666,4027.9167087769,0
+HYGH.US,D,20220210,000000,85.2747,85.4666,84.965,84.965,10377.571103892,0
+HYGH.US,D,20220211,000000,84.8127,84.8908,84.0142,84.0439,16112.677604671,0
+HYGH.US,D,20220214,000000,84.3971,84.4564,83.8707,84.2605,8512.7012600549,0
+HYGH.US,D,20220215,000000,84.6246,84.6246,84.4228,84.5069,66750.211174634,0
+HYGH.US,D,20220216,000000,84.3575,84.8363,84.3357,84.8145,16331.00383029,0
+HYGH.US,D,20220217,000000,84.6147,84.6147,84.215,84.3199,42035.884588359,0
+HYGH.US,D,20220218,000000,84.1814,84.3585,83.935,84.2308,11411.588366899,0
+HYGH.US,D,20220222,000000,84.2605,84.3674,84.1418,84.1616,15217.135771804,0
+HYGH.US,D,20220223,000000,84.3001,84.4228,84.1517,84.1517,3974.3459219349,0
+HYGH.US,D,20220224,000000,83.2158,84.6573,83.2158,84.6573,11345.888345299,0
+HYGH.US,D,20220225,000000,84.8314,85.2855,84.8314,85.2152,44574.937730755,0
+HYGH.US,D,20220228,000000,84.4871,84.9946,84.4871,84.7829,4290.7167951714,0
+HYGH.US,D,20220301,000000,84.5949,84.5949,84.0152,84.0617,4639.4322944256,0
+HYGH.US,D,20220302,000000,83.9944,84.5703,83.9944,84.5703,13284.544367241,0
+HYGH.US,D,20220303,000000,84.689,84.689,84.1616,84.3298,6798.4360811125,0
+HYGH.US,D,20220304,000000,83.8757,83.8757,83.3533,83.382,9656.8924054339,0
+HYGH.US,D,20220307,000000,83.3929,83.4028,82.7923,82.8269,11381.265280007,0
+HYGH.US,D,20220308,000000,83.196,83.4869,82.9299,82.9398,15157.500367583,0
+HYGH.US,D,20220309,000000,83.5363,83.7679,83.5314,83.6689,16061.128356955,0
+HYGH.US,D,20220310,000000,83.4127,83.5314,83.1367,83.1416,4904.2539199462,0
+HYGH.US,D,20220311,000000,83.196,83.196,82.4768,82.546,69709.744455261,0
+HYGH.US,D,20220314,000000,82.9002,82.915,82.1612,82.2126,18181.722900245,0
+HYGH.US,D,20220315,000000,82.1513,82.9694,82.1513,82.9052,34985.766886046,0
+HYGH.US,D,20220316,000000,83.3345,84.0993,83.3345,84.0993,7934.5410699871,0
+HYGH.US,D,20220317,000000,84.4278,84.6722,84.222,84.6592,5503.6402708382,0
+HYGH.US,D,20220318,000000,84.5465,84.8027,84.3733,84.8027,4641.4538335517,0
+HYGH.US,D,20220321,000000,85.0689,85.0757,84.4416,84.5811,3845.9781874269,0
+HYGH.US,D,20220322,000000,84.7236,85.3241,84.6157,85.2855,17228.567202285,0
+HYGH.US,D,20220323,000000,85.0975,85.0975,84.683,84.683,7697.010222669,0
+HYGH.US,D,20220324,000000,84.7829,84.958,84.7434,84.958,46527.744526579,0
+HYGH.US,D,20220325,000000,85.2459,85.2459,84.9116,84.9116,7471.6086101076,0
+HYGH.US,D,20220328,000000,84.871,85.3934,84.871,85.3934,13844.510705173,0
+HYGH.US,D,20220329,000000,85.6792,86.3837,85.6694,86.2491,17976.536678945,0
+HYGH.US,D,20220330,000000,86.0731,86.0731,85.7782,85.8069,8336.8273560832,0
+HYGH.US,D,20220331,000000,85.9058,85.9058,85.6496,85.8366,32343.615248219,0
+HYGH.US,D,20220401,000000,85.7772,86.0147,85.4923,85.8762,17120.414859037,0
+HYGH.US,D,20220404,000000,85.6001,86.1116,85.5467,86.0403,19070.189346171,0
+HYGH.US,D,20220405,000000,85.7485,85.8257,85.4676,85.4676,12145.407069677,0
+HYGH.US,D,20220406,000000,85.1964,85.3053,84.7631,84.8759,52259.818718668,0
+HYGH.US,D,20220407,000000,84.9204,85.0293,84.7295,84.7295,6749.9191420858,0
+HYGH.US,D,20220408,000000,84.6543,84.8185,84.3387,84.4476,35005.982277308,0
+HYGH.US,D,20220411,000000,84.4476,84.4476,83.8411,83.9845,12266.699417243,0
+HYGH.US,D,20220412,000000,84.3001,84.5761,83.9548,84.2437,26208.244000471,0
+HYGH.US,D,20220413,000000,84.3199,84.8027,84.216,84.7334,24452.537269443,0
+HYGH.US,D,20220414,000000,84.774,84.774,84.3199,84.5663,19745.383414293,0
+HYGH.US,D,20220418,000000,84.4476,84.6345,84.3684,84.402,14340.798560634,0
+HYGH.US,D,20220419,000000,84.6147,84.8314,84.6147,84.7819,2912.0271111634,0
+HYGH.US,D,20220420,000000,84.9699,84.9699,84.8027,84.866,6869.1899505264,0
+HYGH.US,D,20220421,000000,85.2459,85.2459,84.6197,84.6197,12656.856468583,0
+HYGH.US,D,20220422,000000,84.5851,84.5851,84.0963,84.1912,30258.397639634,0
+HYGH.US,D,20220425,000000,83.6788,84.3981,83.5997,84.3981,14757.235620613,0
+HYGH.US,D,20220426,000000,84.2408,84.2408,83.6888,83.6888,8739.1136421794,0
+HYGH.US,D,20220427,000000,83.6986,83.8658,83.4127,83.473,16772.710129346,0
+HYGH.US,D,20220428,000000,83.7382,84.3199,83.5611,84.1458,54911.067282562,0
+HYGH.US,D,20220429,000000,84.1715,84.1715,83.3988,83.4127,8529.8843426269,0
+HYGH.US,D,20220502,000000,83.6293,83.7679,83.2653,83.7194,49203.251559987,0
+HYGH.US,D,20220503,000000,83.6293,84.1636,83.4908,84.1636,22246.027313292,0
+HYGH.US,D,20220504,000000,84.2032,84.6511,83.7591,84.5677,10085.458700169,0
+HYGH.US,D,20220505,000000,84.4901,84.4901,83.4612,83.5106,7587.847109859,0
+HYGH.US,D,20220506,000000,82.9574,83.3752,82.9574,83.2464,10111.738708809,0
+HYGH.US,D,20220509,000000,82.64,82.64,81.7397,81.9128,17819.867396672,0
+HYGH.US,D,20220510,000000,82.264,82.3409,81.8238,82.2092,13514.999827618,0
+HYGH.US,D,20220511,000000,82.1595,82.607,81.7397,81.7479,5914.0127134388,0
+HYGH.US,D,20220512,000000,81.3241,81.6408,81.1172,81.3384,9680.1401053842,0
+HYGH.US,D,20220513,000000,81.9474,81.9474,81.3637,81.7595,7714.1933052409,0
+HYGH.US,D,20220516,000000,81.522,81.6606,81.2747,81.2971,3787.3535527696,0
+HYGH.US,D,20220517,000000,81.8387,81.8387,81.5196,81.6655,3094.9764020765,0
+HYGH.US,D,20220518,000000,80.8789,80.968,80.7404,80.8987,3523.5426968121,0
+HYGH.US,D,20220519,000000,80.2458,81.3024,80.2458,81.1461,12649.781081641,0
+HYGH.US,D,20220520,000000,81.5122,81.5122,80.7404,81.0422,8899.8260027052,0
+HYGH.US,D,20220523,000000,81.3717,81.5122,81.2945,81.4463,32031.287453234,0
+HYGH.US,D,20220524,000000,81.0471,81.6507,80.9046,81.625,30966.947103337,0
+HYGH.US,D,20220525,000000,81.433,82.5559,81.433,82.5114,32149.547492112,0
+HYGH.US,D,20220526,000000,83.0753,83.7382,83.0753,83.6986,33146.166281285,0
+HYGH.US,D,20220527,000000,84.124,84.5693,83.9954,84.5693,16979.917889772,0
+HYGH.US,D,20220531,000000,84.2922,84.2922,83.9127,84.1339,31361.147232928,0
+HYGH.US,D,20220601,000000,84.1438,84.5015,84.137,84.1884,17047.639450497,0
+HYGH.US,D,20220602,000000,83.7085,84.1932,83.6877,84.0298,5605.7279967068,0
+HYGH.US,D,20220603,000000,83.7873,83.7873,83.5002,83.6668,7764.7317833937,0
+HYGH.US,D,20220606,000000,83.8173,83.8173,83.2929,83.2929,15422.321993103,0
+HYGH.US,D,20220607,000000,82.9962,83.4827,82.9467,83.4827,8571.3258947122,0
+HYGH.US,D,20220608,000000,83.2288,83.2288,82.7587,82.7668,182686.49082669,0
+HYGH.US,D,20220609,000000,82.5609,82.749,82.198,82.198,4013.7659348941,0
+HYGH.US,D,20220610,000000,81.6507,81.6507,81.1498,81.4916,18902.401598704,0
+HYGH.US,D,20220613,000000,79.9688,80.3645,79.3356,79.7907,102735.62915854,0
+HYGH.US,D,20220614,000000,80.3547,80.7602,79.9984,80.5821,49090.045368925,0
+HYGH.US,D,20220615,000000,81.0769,81.8585,81.0769,81.6111,28159.029257168,0
+HYGH.US,D,20220616,000000,80.4041,80.4041,79.6621,79.9225,5894.8080917407,0
+HYGH.US,D,20220617,000000,79.9193,80.5493,79.9193,80.3002,4507.0214816653,0
+HYGH.US,D,20220621,000000,80.7602,80.8686,80.2358,80.2358,10556.477316554,0
+HYGH.US,D,20220622,000000,79.7412,79.9045,79.7412,79.7536,7702.0640704843,0
+HYGH.US,D,20220623,000000,79.7362,80.0925,79.5335,80.0925,8669.3705423286,0
+HYGH.US,D,20220624,000000,80.2062,80.7899,80.1765,80.7404,8307.5150387546,0
+HYGH.US,D,20220627,000000,80.6858,80.8789,80.5023,80.5023,5311.5940538576,0
+HYGH.US,D,20220628,000000,80.4536,80.5723,79.6883,79.6883,10194.621812979,0
+HYGH.US,D,20220629,000000,79.1674,79.4296,78.9894,79.1588,39155.191333651,0
+HYGH.US,D,20220630,000000,78.3562,78.8508,78.2869,78.631,23282.066115425,0
+HYGH.US,D,20220701,000000,78.8789,79.1674,78.3265,78.9696,27470.695184727,0
+HYGH.US,D,20220705,000000,78.1187,78.3463,77.5597,78.3463,167238.89959451,0
+HYGH.US,D,20220706,000000,78.1583,78.6331,78.1583,78.4677,7017.7730762956,0
+HYGH.US,D,20220707,000000,78.8013,79.9588,78.8013,79.9419,12396.077921315,0
+HYGH.US,D,20220708,000000,80.0159,80.2953,79.8501,80.2358,6852.0068679544,0
+HYGH.US,D,20220711,000000,80.1171,80.1171,79.5631,79.5863,3376.981110169,0
+HYGH.US,D,20220712,000000,79.4049,79.7956,79.4049,79.7359,102663.86451956,0
+HYGH.US,D,20220713,000000,79.1674,79.7116,79.1674,79.6397,91504.968543431,0
+HYGH.US,D,20220714,000000,79.5434,79.5587,78.6925,79.525,11503.568397137,0
+HYGH.US,D,20220715,000000,79.8945,80.4663,79.8945,80.4663,2561.2900727831,0
+HYGH.US,D,20220718,000000,80.7553,80.7553,79.7554,79.7554,5101.353984742,0
+HYGH.US,D,20220719,000000,80.6465,81.2352,80.6465,81.1121,5973.6481176591,0
+HYGH.US,D,20220720,000000,81.1461,81.8184,81.0972,81.4573,3841.9351091746,0
+HYGH.US,D,20220721,000000,81.3984,82.0266,81.3984,81.9212,6507.3344469525,0
+HYGH.US,D,20220722,000000,82.0329,82.0329,81.3241,81.4856,4472.6553165214,0
+HYGH.US,D,20220725,000000,81.1164,81.5122,81.1164,81.4406,10858.697415907,0
+HYGH.US,D,20220726,000000,81.1362,81.1362,80.8295,80.8331,4964.9000937295,0
+HYGH.US,D,20220727,000000,81.3835,81.6705,81.3835,81.6131,1509.0789576421,0
+HYGH.US,D,20220728,000000,81.6358,82.2046,81.6358,82.0745,12661.910316398,0
+HYGH.US,D,20220729,000000,82.2728,82.5203,82.0613,82.2577,44796.296265065,0
+HYGH.US,D,20220801,000000,81.9623,82.3828,81.9623,82.3135,18644.655360125,0
+HYGH.US,D,20220802,000000,82.0891,82.6118,82.0891,82.4151,5069.174580792,0
+HYGH.US,D,20220803,000000,82.6615,83.1189,82.6217,83.0709,7756.6417394976,0
+HYGH.US,D,20220804,000000,83.0493,83.1586,82.8902,83.1586,30242.051844296,0
+HYGH.US,D,20220805,000000,82.9896,83.3078,82.7808,83.2431,33392.18176236,0
+HYGH.US,D,20220808,000000,83.3873,83.6955,83.1586,83.19,13790.36759469,0
+HYGH.US,D,20220809,000000,82.9883,83.0493,82.6763,82.6763,11007.350518291,0
+HYGH.US,D,20220810,000000,83.3623,83.9242,83.3623,83.9242,12631.699119081,0
+HYGH.US,D,20220811,000000,84.0534,84.4412,83.4471,83.5083,3305.0213635878,0
+HYGH.US,D,20220812,000000,83.7701,84.2266,83.7701,84.1777,4543.1471391741,0
+HYGH.US,D,20220815,000000,84.133,84.133,83.9163,83.9163,1082.2285414548,0
+HYGH.US,D,20220816,000000,83.9143,83.9143,83.5712,83.6471,6396.815542428,0
+HYGH.US,D,20220817,000000,83.4271,83.4867,82.9995,83.0239,6575.8459145274,0
+HYGH.US,D,20220818,000000,83.0343,83.3177,83.0343,83.2046,11752.6398763,0
+HYGH.US,D,20220819,000000,82.7013,82.7013,82.5145,82.5444,14381.771295783,0
+HYGH.US,D,20220822,000000,82.0848,82.1047,81.9755,81.9968,11557.516886484,0
+HYGH.US,D,20220823,000000,82.0252,82.3036,81.9556,82.2204,4359.0878240382,0
+HYGH.US,D,20220824,000000,82.4726,82.741,82.4347,82.5269,21354.903710194,0
+HYGH.US,D,20220825,000000,82.573,82.9919,82.572,82.9919,9609.3043541442,0
+HYGH.US,D,20220826,000000,83.1686,83.1686,81.6972,81.7369,2723.6755485684,0
+HYGH.US,D,20220829,000000,81.6871,81.886,81.6275,81.6527,4134.7969646103,0
+HYGH.US,D,20220830,000000,81.8774,81.8774,81.0121,81.1304,175338.122122,0
+HYGH.US,D,20220831,000000,81.359,81.4585,80.8321,80.8321,25379.063928001,0
+HYGH.US,D,20220901,000000,80.7824,81.538,80.7245,81.538,9787.3289376363,0
+HYGH.US,D,20220902,000000,80.9912,81.1304,80.2654,80.2872,7455.9109459149,0
+HYGH.US,D,20220906,000000,80.7327,80.8818,80.5945,80.7724,5620.3467375924,0
+HYGH.US,D,20220907,000000,80.7028,81.6275,80.7028,81.6035,6936.9240245481,0
+HYGH.US,D,20220908,000000,81.4286,82.1644,81.4286,82.1544,7915.556339451,0
+HYGH.US,D,20220909,000000,82.5124,82.6117,82.1743,82.4925,6927.8719270824,0
+HYGH.US,D,20220912,000000,82.6386,82.7487,82.4825,82.7487,5955.2743438233,0
+HYGH.US,D,20220913,000000,81.8065,81.9258,81.2199,81.2638,8462.7053418222,0
+HYGH.US,D,20220914,000000,81.5181,81.6971,81.4883,81.6366,1983.4151335956,0
+HYGH.US,D,20220915,000000,81.538,81.6375,81.1801,81.1801,21814.54910373,0
+HYGH.US,D,20220916,000000,80.9812,81.4883,80.8719,81.4653,1966.3167272715,0
+HYGH.US,D,20220919,000000,81.4717,81.8711,81.3889,81.8711,6948.9934878357,0
+HYGH.US,D,20220920,000000,81.6971,81.9755,81.3391,81.3391,13861.778585809,0
+HYGH.US,D,20220921,000000,81.6301,81.8462,81.0707,81.2285,2593.9288182267,0
+HYGH.US,D,20220922,000000,81.3292,81.5181,80.8718,81.2371,8594.4636493785,0
+HYGH.US,D,20220923,000000,80.6858,80.6858,79.9968,80.1731,14257.053508478,0
+HYGH.US,D,20220926,000000,80.0864,80.3648,79.8962,79.8962,6944.9703334065,0
+HYGH.US,D,20220927,000000,80.0367,80.156,79.7285,79.7957,19844.209222029,0
+HYGH.US,D,20220928,000000,79.9304,80.1891,79.7396,80.1891,8902.2349632123,0
+HYGH.US,D,20220929,000000,80.1958,80.1958,79.4203,79.8906,7923.6026483094,0
+HYGH.US,D,20220930,000000,80.1858,80.1858,79.6291,79.6291,10339.506883044,0
+HYGH.US,D,20221003,000000,79.808,80.2654,79.808,80.1959,4728.2122429173,0
+HYGH.US,D,20221004,000000,80.802,81.0608,80.4344,81.0478,3770.7014887677,0
+HYGH.US,D,20221005,000000,80.7327,81.0989,80.6233,81.0989,7543.41455475,0
+HYGH.US,D,20221006,000000,81.2696,81.3193,81.1759,81.1759,2551.6856967201,0
+HYGH.US,D,20221007,000000,81.1602,81.1602,80.5338,80.5338,2005.5424829562,0
+HYGH.US,D,20221010,000000,80.5338,80.5338,79.5992,79.7935,9260.2957074111,0
+HYGH.US,D,20221011,000000,79.8776,80.2057,79.5296,79.9087,5348.7838136214,0
+HYGH.US,D,20221012,000000,80.1417,80.2157,79.8876,79.9059,24867.117526885,0
+HYGH.US,D,20221013,000000,79.6887,80.4443,79.5396,80.4281,5936.1643602846,0
+HYGH.US,D,20221014,000000,80.5636,80.5636,80.1559,80.156,3757.6262368728,0
+HYGH.US,D,20221017,000000,80.9415,81.2596,80.9415,81.1323,2905.7232864897,0
+HYGH.US,D,20221018,000000,81.3292,81.6225,81.3292,81.4485,5163.7187098782,0
+HYGH.US,D,20221019,000000,81.5072,81.5877,81.1204,81.1755,10688.515529777,0
+HYGH.US,D,20221020,000000,81.3889,81.8262,81.1276,81.1276,12190.157920476,0
+HYGH.US,D,20221021,000000,81.3392,81.6772,81.2904,81.4684,8132.8066786278,0
+HYGH.US,D,20221024,000000,81.6871,81.8512,81.5379,81.7272,9984.4635046671,0
+HYGH.US,D,20221025,000000,81.6076,82.1103,81.6076,82.1103,3687.2210343618,0
+HYGH.US,D,20221026,000000,82.0446,82.1968,81.9556,82.1011,2132.271847476,0
+HYGH.US,D,20221027,000000,82.3433,82.5223,82.3433,82.4828,3504.1675078332,0
+HYGH.US,D,20221028,000000,82.7013,83.5862,82.7013,83.337,41095.516705671,0
+HYGH.US,D,20221031,000000,82.8636,82.8636,82.4805,82.4805,21107.479712798,0
+HYGH.US,D,20221101,000000,82.93,82.9677,82.577,82.9215,10433.045223523,0
+HYGH.US,D,20221102,000000,82.83,83.1402,82.3103,82.3103,4908,0
+HYGH.US,D,20221103,000000,81.76,82.23,81.51,82.006,7463,0
+HYGH.US,D,20221104,000000,82.579,82.69,82.0933,82.69,4519,0
+HYGH.US,D,20221107,000000,82.74,82.79,82.37,82.591,10943,0
+HYGH.US,D,20221108,000000,82.64,82.64,82.155,82.2636,14832,0
+HYGH.US,D,20221109,000000,81.8,81.93,81.1617,81.1617,4181,0
+HYGH.US,D,20221110,000000,82.2753,82.6141,82.2753,82.6141,4422,0
+HYGH.US,D,20221111,000000,82.65,83.0899,82.65,83.0164,3090,0
+HYGH.US,D,20221114,000000,82.99,82.99,82.49,82.5187,8111,0
+HYGH.US,D,20221115,000000,82.91,82.98,82.43,82.8501,6882,0
+HYGH.US,D,20221116,000000,82.71,82.71,82.32,82.4541,21485,0
+HYGH.US,D,20221117,000000,81.97,82.38,81.97,82.3665,6405,0
+HYGH.US,D,20221118,000000,82.83,82.85,82.52,82.8334,34835,0
+HYGH.US,D,20221121,000000,82.69,82.98,82.55,82.98,21100,0
+HYGH.US,D,20221122,000000,82.8898,83.3,82.85,83.3,11564,0
+HYGH.US,D,20221123,000000,83.552,83.6,83.3,83.5716,4744,0
+HYGH.US,D,20221125,000000,83.74,83.74,83.385,83.3959,48430,0
+HYGH.US,D,20221128,000000,83.31,83.31,82.62,82.62,6361,0
+HYGH.US,D,20221129,000000,82.7,83.05,82.44,83.0334,7201,0
+HYGH.US,D,20221130,000000,83.0501,83.78,83.03,83.6853,20382,0
+HYGH.US,D,20221201,000000,83.81,83.81,83.39,83.6132,34239,0
+HYGH.US,D,20221202,000000,82.9202,83.111,82.8,83.0016,3776,0
+HYGH.US,D,20221205,000000,83.04,83.04,82.46,82.58,13336,0
+HYGH.US,D,20221206,000000,82.72,82.77,82.02,82.05,22490,0
+HYGH.US,D,20221207,000000,81.94,82.42,81.94,82.2821,10839,0
+HYGH.US,D,20221208,000000,82.59,82.64,82.39,82.565,12671,0
+HYGH.US,D,20221209,000000,82.52,83.02,82.52,82.8704,28179,0
+HYGH.US,D,20221212,000000,82.96,83.34,82.96,83.185,8607,0
+HYGH.US,D,20221213,000000,83.88,83.88,83.22,83.76,8248,0
+HYGH.US,D,20221214,000000,83.62,83.72,83.06,83.15,6537,0
+HYGH.US,D,20221215,000000,82.81,82.91,82.61,82.8,9783,0
+HYGH.US,D,20221216,000000,82.75,82.75,82.16,82.48,6700,0
+HYGH.US,D,20221219,000000,82.49,82.49,82.13,82.3,6571,0
+HYGH.US,D,20221220,000000,82.17,82.48,82.165,82.36,10177,0
+HYGH.US,D,20221221,000000,82.43,82.9642,82.43,82.86,16499,0
+HYGH.US,D,20221222,000000,82.6,82.69,82.35,82.4166,4157,0
+HYGH.US,D,20221223,000000,81.965,82.4,81.965,82.4,10924,0
+HYGH.US,D,20221227,000000,82.6,82.6,81.81,81.8198,69118,0
+HYGH.US,D,20221228,000000,81.88,81.88,80.9,80.9,21414,0
+HYGH.US,D,20221229,000000,81.14,81.8,81.14,81.7203,16300,0
+HYGH.US,D,20221230,000000,81.73,82.055,81.73,82.01,9488,0
+HYGH.US,D,20230103,000000,82.05,82.22,81.83,81.9107,14762,0
+HYGH.US,D,20230104,000000,82.0625,82.5379,81.97,82.5379,8910,0
+HYGH.US,D,20230105,000000,82.61,82.66,82.3587,82.47,20150,0
+HYGH.US,D,20230106,000000,82.92,83.309,82.78,83.0743,19682,0
+HYGH.US,D,20230109,000000,83.15,83.499,83.15,83.25,30465,0
+HYGH.US,D,20230110,000000,83.3,83.519,83.205,83.3961,18745,0
+HYGH.US,D,20230111,000000,83.5,83.74,83.5,83.7254,30958,0
+HYGH.US,D,20230112,000000,83.71,83.845,83.56,83.845,15430,0
+HYGH.US,D,20230113,000000,83.63,84.14,83.6,84.115,15183,0
+HYGH.US,D,20230117,000000,84.09,84.09,83.85,83.9062,14272,0
+HYGH.US,D,20230118,000000,83.98,84.12,83.387,83.56,16630,0
+HYGH.US,D,20230119,000000,83.34,83.43,83.03,83.15,28840,0
+HYGH.US,D,20230120,000000,83.42,83.47,83.11,83.47,30356,0
+HYGH.US,D,20230123,000000,83.58,83.88,83.54,83.6688,13377,0
+HYGH.US,D,20230124,000000,83.58,83.67,83.32,83.5949,65486,0
+HYGH.US,D,20230125,000000,83.41,83.64,83.255,83.61,17140,0
+HYGH.US,D,20230126,000000,83.82,83.96,83.61,83.88,10168,0
+HYGH.US,D,20230127,000000,83.92,84,83.68,83.7109,17616,0
+HYGH.US,D,20230130,000000,83.71,83.739,83.425,83.425,32417,0
+HYGH.US,D,20230131,000000,83.44,83.98,83.44,83.94,13269,0
+HYGH.US,D,20230201,000000,83.86,84.585,83.8,84.49,75572,0
+HYGH.US,D,20230202,000000,84.23,84.44,84.165,84.4316,26354,0
+HYGH.US,D,20230203,000000,84.21,84.445,84.03,84.035,32014,0
+HYGH.US,D,20230206,000000,84.14,84.14,83.8,84,9296,0
+HYGH.US,D,20230207,000000,83.83,84.37,83.7366,84.2689,9427,0
+HYGH.US,D,20230208,000000,84.22,84.22,83.8384,83.87,25188,0
+HYGH.US,D,20230209,000000,83.87,83.96,83.378,83.51,39926,0
+HYGH.US,D,20230210,000000,83.11,83.34,82.9,82.955,10515,0
+HYGH.US,D,20230213,000000,83.1823,83.46,83.16,83.3134,5309,0
+HYGH.US,D,20230214,000000,83.03,83.49,83.03,83.47,10358,0
+HYGH.US,D,20230215,000000,83.3298,83.52,83.2,83.4857,11340,0
+HYGH.US,D,20230216,000000,83.33,83.33,82.9791,82.9791,7258,0
+HYGH.US,D,20230217,000000,82.85,83.2007,82.76,83.2007,5229,0
+HYGH.US,D,20230221,000000,82.93,82.93,82.1549,82.372,12926,0
+HYGH.US,D,20230222,000000,82.56,82.93,82.5,82.8365,26247,0
+HYGH.US,D,20230223,000000,83.2208,83.548,83.11,83.5376,6640,0
+HYGH.US,D,20230224,000000,83.2,83.4,82.99,83.3152,10444,0
+HYGH.US,D,20230227,000000,83.59,83.87,83.5,83.8639,8326,0
+HYGH.US,D,20230228,000000,83.93,83.93,83.65,83.66,9144,0
+HYGH.US,D,20230301,000000,83.75,83.8172,83.59,83.74,15377,0
+HYGH.US,D,20230302,000000,82.95,83.34,82.89,83.25,22399,0
+HYGH.US,D,20230303,000000,83.41,84.35,83.41,83.8588,10374,0
+HYGH.US,D,20230306,000000,83.77,84.17,83.77,83.9248,13240,0
+HYGH.US,D,20230307,000000,83.92,83.93,83.495,83.495,10405,0
+HYGH.US,D,20230308,000000,83.46,83.4796,83.11,83.215,15147,0
+HYGH.US,D,20230309,000000,83.1,83.368,82.35,82.35,16732,0
+HYGH.US,D,20230310,000000,81.96,82.305,81.35,81.5095,46308,0
+HYGH.US,D,20230313,000000,80.02,81.215,79.8321,80.1784,38566,0
+HYGH.US,D,20230314,000000,81.07,81.565,80.66,81.33,14324,0
+HYGH.US,D,20230315,000000,79.43,80.2287,79.43,79.9286,93016,0
+HYGH.US,D,20230316,000000,80.05,81.55,79.98,81.46,23208,0
+HYGH.US,D,20230317,000000,80.71,80.71,79.93,80.34,19144,0
+HYGH.US,D,20230320,000000,80.08,80.5,80,80.1739,6912,0
+HYGH.US,D,20230321,000000,80.8,81.532,80.8,81.532,11177,0
+HYGH.US,D,20230322,000000,81.72,81.91,80.8701,80.9033,5189,0
+HYGH.US,D,20230323,000000,80.91,81.2733,80.3582,80.3582,4190,0
+HYGH.US,D,20230324,000000,79.77,80.16,79.77,80.03,10656,0
+HYGH.US,D,20230327,000000,80.925,80.925,80.35,80.5961,9021,0
+HYGH.US,D,20230328,000000,80.6,80.99,80.51,80.6642,18143,0
+HYGH.US,D,20230329,000000,81.24,81.63,81,81.6013,5099,0
+HYGH.US,D,20230330,000000,81.9904,82.33,81.4801,82.0357,13545,0
+HYGH.US,D,20230331,000000,82.39,82.79,82.39,82.7761,8204,0
+HYGH.US,D,20230403,000000,82.99,82.99,82.38,82.5986,29089,0
+HYGH.US,D,20230404,000000,81.61,82.2,81.46,81.46,7778,0
+HYGH.US,D,20230405,000000,81.2,81.2,80.69,80.8599,6605,0
+HYGH.US,D,20230406,000000,80.87,81.395,80.58,81.18,12735,0
+HYGH.US,D,20230410,000000,81.27,81.639,81.26,81.613,11023,0
+HYGH.US,D,20230411,000000,81.73,82.125,81.65,81.98,93458,0
+HYGH.US,D,20230412,000000,82.09,82.1484,81.825,81.8398,6945,0
+HYGH.US,D,20230413,000000,82.0666,82.49,82.0666,82.365,10192,0
+HYGH.US,D,20230414,000000,82.5,82.7,82.3,82.4119,20950,0
+HYGH.US,D,20230417,000000,82.59,82.59,82.1897,82.52,8940,0
+HYGH.US,D,20230418,000000,82.58,82.64,82.38,82.549,4681,0
+HYGH.US,D,20230419,000000,82.36,82.58,82.36,82.48,7248,0
+HYGH.US,D,20230420,000000,82.04,82.21,82.02,82.1818,4351,0
+HYGH.US,D,20230421,000000,82.2,82.46,82,82.34,4708,0
+HYGH.US,D,20230424,000000,82.37,82.49,82.359,82.39,4487,0
+HYGH.US,D,20230425,000000,82.24,82.35,81.76,81.9371,9880,0
+HYGH.US,D,20230426,000000,81.83,81.9199,81.5,81.6014,10912,0
+HYGH.US,D,20230427,000000,82.1388,82.57,82.1388,82.35,6888,0
+HYGH.US,D,20230428,000000,82.3864,82.5279,82.3201,82.4339,3494,0
+HYGH.US,D,20230501,000000,82.53,82.53,82.27,82.281,12028,0
+HYGH.US,D,20230502,000000,81.56,81.715,81.27,81.4703,7853,0
+HYGH.US,D,20230503,000000,81.33,81.5387,81.0809,81.0809,4879,0
+HYGH.US,D,20230504,000000,81.01,81.02,80.39,80.7031,16069,0
+HYGH.US,D,20230505,000000,81.31,81.719,81.096,81.422,9316,0
+HYGH.US,D,20230508,000000,81.55,81.57,81.2201,81.445,13588,0
+HYGH.US,D,20230509,000000,81.37,81.43,81.1,81.32,6153,0
+HYGH.US,D,20230510,000000,81.6172,81.6172,81.2916,81.31,4610,0
+HYGH.US,D,20230511,000000,80.99,81.205,80.99,81.11,8499,0
+HYGH.US,D,20230512,000000,81.18,81.29,80.98,81.126,5367,0
+HYGH.US,D,20230515,000000,81.35,81.3599,81.1,81.195,9809,0
+HYGH.US,D,20230516,000000,81.095,81.19,80.7583,80.7583,8400,0
+HYGH.US,D,20230517,000000,80.83,81.468,80.83,81.305,11121,0
+HYGH.US,D,20230518,000000,81.23,81.51,81.0901,81.49,3930,0
+HYGH.US,D,20230519,000000,81.8275,81.9815,81.41,81.75,6741,0
+HYGH.US,D,20230522,000000,81.8129,82.22,81.8129,82.13,9574,0
+HYGH.US,D,20230523,000000,82.04,82.17,81.58,81.7,6107,0
+HYGH.US,D,20230524,000000,81.16,81.4329,81.1,81.41,11143,0
+HYGH.US,D,20230525,000000,81.48,81.71,81.44,81.62,26060,0
+HYGH.US,D,20230526,000000,81.99,82.21,81.99,82.2,7237,0
+HYGH.US,D,20230530,000000,82.34,82.34,82,82.15,8658,0
+HYGH.US,D,20230531,000000,82,82,81.34,81.7328,5384,0
+HYGH.US,D,20230601,000000,81.62,82.14,81.6,82.0852,8287,0
+HYGH.US,D,20230602,000000,82.05,82.5449,81.89,82.3985,17003,0
+HYGH.US,D,20230605,000000,82.3001,82.729,82.1101,82.2101,5899,0
+HYGH.US,D,20230606,000000,82.23,82.46,82.23,82.315,6693,0
+HYGH.US,D,20230607,000000,82.4,82.67,82.12,82.2266,7588,0
+HYGH.US,D,20230608,000000,82.19,82.51,82.19,82.425,3749,0
+HYGH.US,D,20230609,000000,82.71,82.95,82.6501,82.745,12863,0
+HYGH.US,D,20230612,000000,82.9,82.9,82.4701,82.6009,10562,0
+HYGH.US,D,20230613,000000,82.461,82.99,82.461,82.895,10186,0
+HYGH.US,D,20230614,000000,82.83,82.99,82.83,82.99,4193,0
+HYGH.US,D,20230615,000000,82.82,83.1698,82.82,83.0904,5451,0
+HYGH.US,D,20230616,000000,83.24,83.489,83.07,83.2,18251,0
+HYGH.US,D,20230620,000000,82.88,83.1,82.72,82.72,13577,0
+HYGH.US,D,20230621,000000,82.89,82.99,82.7854,82.8,60624,0
+HYGH.US,D,20230622,000000,82.76,82.84,82.7,82.7,7592,0
+HYGH.US,D,20230623,000000,82.25,82.4699,82.2,82.42,13131,0
+HYGH.US,D,20230626,000000,82.38,82.63,82.38,82.4324,10917,0
+HYGH.US,D,20230627,000000,82.64,82.99,82.64,82.88,18277,0
+HYGH.US,D,20230628,000000,82.8,83.3,82.8,83.3,3260,0
+HYGH.US,D,20230629,000000,83.24,83.4899,83.1,83.2551,4541,0
+HYGH.US,D,20230630,000000,83.38,83.94,83.38,83.775,17061,0
+HYGH.US,D,20230703,000000,83.92,83.92,83.6131,83.7715,9865,0
+HYGH.US,D,20230705,000000,83.2,83.24,82.92,83.125,10953,0
+HYGH.US,D,20230706,000000,82.74,83.015,82.74,82.88,7843,0
+HYGH.US,D,20230707,000000,82.89,83.325,82.89,83.0293,4293,0
+HYGH.US,D,20230710,000000,83.03,83.16,82.882,83.05,10177,0
+HYGH.US,D,20230711,000000,83.29,83.3895,83.11,83.3169,47745,0
+HYGH.US,D,20230712,000000,83.66,83.84,83.5,83.69,14391,0
+HYGH.US,D,20230713,000000,83.86,83.86,83.58,83.7096,18155,0
+HYGH.US,D,20230714,000000,83.5865,83.6381,83.3443,83.4026,10394,0
+HYGH.US,D,20230717,000000,83.43,83.7,83.11,83.575,8281,0
+HYGH.US,D,20230718,000000,83.56,83.78,83.56,83.7745,11118,0
+HYGH.US,D,20230719,000000,83.68,83.9004,83.6501,83.85,9326,0
+HYGH.US,D,20230720,000000,83.74,83.74,83.5623,83.665,3502,0
+HYGH.US,D,20230721,000000,83.69,83.905,83.69,83.8454,11109,0
+HYGH.US,D,20230724,000000,83.91,84.14,83.86,83.975,10476,0
+HYGH.US,D,20230725,000000,84.12,84.12,83.95,83.95,5706,0
+HYGH.US,D,20230726,000000,83.78,84.15,83.78,84.07,4514,0
+HYGH.US,D,20230727,000000,84.47,84.49,83.845,83.899,16774,0
+HYGH.US,D,20230728,000000,83.9,84.22,83.9,84.21,7567,0
+HYGH.US,D,20230731,000000,84.53,84.53,84.315,84.375,8875,0
+HYGH.US,D,20230801,000000,84.39,84.64,84.01,84.06,15931,0
+HYGH.US,D,20230802,000000,83.42,83.42,83.0625,83.3034,10200,0
+HYGH.US,D,20230803,000000,83.06,83.21,82.8801,83.1299,19184,0
+HYGH.US,D,20230804,000000,83.45,83.588,83.24,83.24,14982,0
+HYGH.US,D,20230807,000000,83.47,83.47,83.21,83.4,7221,0
+HYGH.US,D,20230808,000000,83.3,83.34,83.105,83.34,6054,0
+HYGH.US,D,20230809,000000,83.39,83.52,83.275,83.445,10733,0
+HYGH.US,D,20230810,000000,83.65,83.8899,83.4705,83.6559,17238,0
+HYGH.US,D,20230811,000000,83.53,83.7,83.53,83.5481,6131,0
+HYGH.US,D,20230814,000000,83.6,83.9699,83.6,83.855,3964,0
+HYGH.US,D,20230815,000000,83.695,83.89,83.58,83.7,14472,0
+HYGH.US,D,20230816,000000,83.61,83.85,83.61,83.66,20553,0
+HYGH.US,D,20230817,000000,83.585,83.66,83.1439,83.1706,10892,0
+HYGH.US,D,20230818,000000,83.07,83.37,83.07,83.2953,12168,0
+HYGH.US,D,20230821,000000,83.53,83.54,83.2,83.3,16625,0
+HYGH.US,D,20230822,000000,83.535,83.61,83.45,83.5269,3950,0
+HYGH.US,D,20230823,000000,83.8,83.9399,83.62,83.86,8210,0
+HYGH.US,D,20230824,000000,84.04,84.04,83.4154,83.4154,6926,0
+HYGH.US,D,20230825,000000,83.63,84.08,83.63,83.925,25097,0
+HYGH.US,D,20230828,000000,84.07,84.24,83.94,84.1278,9287,0
+HYGH.US,D,20230829,000000,84.3,84.3989,84.01,84.38,21838,0
+HYGH.US,D,20230830,000000,84.39,84.4861,84.2821,84.32,7024,0
+HYGH.US,D,20230831,000000,84.44,84.47,84.0101,84.326,23381,0
+HYGH.US,D,20230901,000000,84.38,84.44,84.1574,84.33,5667,0
+HYGH.US,D,20230905,000000,83.71,83.71,83.2908,83.43,22336,0
+HYGH.US,D,20230906,000000,83.23,83.52,83.23,83.48,6599,0
+HYGH.US,D,20230907,000000,83.4249,83.82,83.4249,83.65,12246,0
+HYGH.US,D,20230908,000000,83.53,83.75,83.41,83.44,18882,0
+HYGH.US,D,20230911,000000,83.76,83.87,83.5998,83.7682,7789,0
+HYGH.US,D,20230912,000000,83.72,83.84,83.72,83.72,9967,0
+HYGH.US,D,20230913,000000,83.82,83.85,83.72,83.72,12660,0
+HYGH.US,D,20230914,000000,83.85,84.1599,83.85,83.9364,32164,0
+HYGH.US,D,20230915,000000,84.01,84.02,83.77,83.96,35979,0
+HYGH.US,D,20230918,000000,84.0074,84.045,83.84,83.97,15980,0
+HYGH.US,D,20230919,000000,83.83,83.9132,83.7206,83.8322,12558,0
+HYGH.US,D,20230920,000000,84.02,84.02,83.88,83.88,7851,0
+HYGH.US,D,20230921,000000,83.73,83.7899,83.51,83.51,21462,0
+HYGH.US,D,20230922,000000,83.57,83.964,83.529,83.56,28825,0
+HYGH.US,D,20230925,000000,83.55,83.65,83.41,83.5025,89678,0
+HYGH.US,D,20230926,000000,83.45,83.61,83.0801,83.34,84973,0
+HYGH.US,D,20230927,000000,83.43,83.5,83.19,83.3751,39778,0
+HYGH.US,D,20230928,000000,83.24,83.71,83.105,83.5,69822,0
+HYGH.US,D,20230929,000000,83.64,83.7,83.27,83.3071,8339,0
+HYGH.US,D,20231002,000000,83.35,83.42,83.02,83.17,10617,0
+HYGH.US,D,20231003,000000,82.26,82.33,81.7301,82,40440,0
+HYGH.US,D,20231004,000000,81.79,82,81.675,82,23703,0
+HYGH.US,D,20231005,000000,81.86,82.09,81.69,81.91,27886,0
+HYGH.US,D,20231006,000000,82.0747,82.4,81.775,82.32,24980,0
+HYGH.US,D,20231009,000000,81.95,82.47,81.95,82.44,11377,0
+HYGH.US,D,20231010,000000,82.51,82.64,82.4142,82.54,8232,0
+HYGH.US,D,20231011,000000,82.675,82.71,82.29,82.4651,17032,0
+HYGH.US,D,20231012,000000,82.47,82.4791,82.12,82.325,4701,0
+HYGH.US,D,20231013,000000,82.485,82.5,82.03,82.095,3131,0
+HYGH.US,D,20231016,000000,82.38,82.38,82.16,82.36,60306,0
+HYGH.US,D,20231017,000000,82.36,82.5,82.15,82.3764,10196,0
+HYGH.US,D,20231018,000000,82.41,82.41,82.0166,82.05,12163,0
+HYGH.US,D,20231019,000000,82.11,82.3382,81.75,81.89,59954,0
+HYGH.US,D,20231020,000000,81.6976,82,81.5285,81.8029,15981,0
+HYGH.US,D,20231023,000000,81.53,82.06,81.53,81.79,5376,0
+HYGH.US,D,20231024,000000,82.145,82.3196,82.14,82.3196,3138,0
+HYGH.US,D,20231025,000000,82.185,82.256,82.046,82.135,7277,0
+HYGH.US,D,20231026,000000,82,82.3782,82,82.1724,10841,0
+HYGH.US,D,20231027,000000,82.2272,82.32,81.77,81.945,11252,0
+HYGH.US,D,20231030,000000,82.26,82.277,82,82.12,15116,0
+HYGH.US,D,20231031,000000,82.31,82.635,82.22,82.44,24770,0
+HYGH.US,D,20231101,000000,82.52,82.69,82.4605,82.6,10589,0
+HYGH.US,D,20231102,000000,82.43,82.7776,82.43,82.7776,10905,0
+HYGH.US,D,20231103,000000,82.96,83.29,82.74,83.14,27147,0
+HYGH.US,D,20231106,000000,83.02,83.32,82.81,83.0276,9600,0
+HYGH.US,D,20231107,000000,83.1,83.1,82.92,83.06,15956,0
+HYGH.US,D,20231108,000000,83.19,83.41,82.962,83.16,97736,0
+HYGH.US,D,20231109,000000,83.12,83.12,82.6893,82.8653,16494,0
+HYGH.US,D,20231110,000000,83.03,83.22,82.79,83.14,11519,0
+HYGH.US,D,20231113,000000,82.98,83.26,82.85,82.85,28484,0
+HYGH.US,D,20231114,000000,83.41,83.62,83.3476,83.3476,24874,0
+HYGH.US,D,20231115,000000,83.35,83.5141,83.2,83.26,32106,0
+HYGH.US,D,20231116,000000,83.1,83.3132,83,83.13,31758,0
+HYGH.US,D,20231117,000000,83.33,83.3669,83.04,83.3257,28839,0
+HYGH.US,D,20231120,000000,83.3,83.6299,83.0784,83.475,11841,0
+HYGH.US,D,20231121,000000,83.44,83.6193,83.25,83.43,15267,0
+HYGH.US,D,20231122,000000,83.65,83.8699,83.59,83.7,28287,0
+HYGH.US,D,20231124,000000,83.64,83.83,83.64,83.7906,6172,0
+HYGH.US,D,20231127,000000,83.67,84.01,83.55,84.01,122290,0
+HYGH.US,D,20231128,000000,84.01,84.01,83.7198,83.9,14885,0
+HYGH.US,D,20231129,000000,84.03,84.15,83.8,83.9,62700,0
+HYGH.US,D,20231130,000000,84.04,84.16,83.88,84.06,4862,0
+HYGH.US,D,20231201,000000,84.06,84.379,84.05,84.3494,16142,0
+HYGH.US,D,20231204,000000,83.64,83.819,83.555,83.6,24051,0
+HYGH.US,D,20231205,000000,83.61,83.6599,83.5,83.5,10671,0
+HYGH.US,D,20231206,000000,83.81,83.81,83.52,83.62,33300,0
+HYGH.US,D,20231207,000000,83.77,84,83.5001,83.72,17247,0
+HYGH.US,D,20231208,000000,83.75,84.18,83.75,84.18,31359,0
+HYGH.US,D,20231211,000000,83.8234,83.8699,83.67,83.7,15867,0
+HYGH.US,D,20231212,000000,83.64,83.9994,83.64,83.915,10413,0
+HYGH.US,D,20231213,000000,84.1,84.37,83.7,84.24,73179,0
+HYGH.US,D,20231214,000000,84.6,84.8952,84.55,84.75,23073,0
+HYGH.US,D,20231215,000000,85,85,84.34,84.5953,17659,0
+HYGH.US,D,20231218,000000,85,85,84.4036,84.77,15656,0
+HYGH.US,D,20231219,000000,84.93,84.9993,84.85,84.91,13367,0
+HYGH.US,D,20231220,000000,84.96,85.2,84.8,84.82,19147,0
+HYGH.US,D,20231221,000000,85.04,85.18,84.81,85.1456,27141,0
+HYGH.US,D,20231222,000000,84.45,84.5179,84.04,84.04,37014,0
+HYGH.US,D,20231226,000000,84.2,84.4686,84.19,84.19,21495,0
+HYGH.US,D,20231227,000000,84.47,84.76,84.35,84.65,21550,0
+HYGH.US,D,20231228,000000,84.73,85,84.29,84.51,16738,0
+HYGH.US,D,20231229,000000,84.25,84.64,84.05,84.05,24891,0
+HYGH.US,D,20240102,000000,84,84.2,83.89,84.12,29610,0
+HYGH.US,D,20240103,000000,84,84,83.73,83.86,19702,0
+HYGH.US,D,20240104,000000,83.71,83.88,83.7,83.7,11439,0
+HYGH.US,D,20240105,000000,83.79,84.0275,83.7,83.93,15824,0
+HYGH.US,D,20240108,000000,83.94,84.22,83.8644,84.22,8378,0
+HYGH.US,D,20240109,000000,84.23,84.62,84.05,84.51,20413,0
+HYGH.US,D,20240110,000000,84.28,84.8,84.28,84.65,24659,0
+HYGH.US,D,20240111,000000,84.59,84.605,84.43,84.58,10803,0
+HYGH.US,D,20240112,000000,84.48,84.63,84.42,84.465,7032,0
+HYGH.US,D,20240116,000000,84.2,84.44,84.2,84.2,15790,0
+HYGH.US,D,20240117,000000,84.25,84.25,83.9184,84.21,13424,0
+HYGH.US,D,20240118,000000,84.17,84.41,84.17,84.41,8504,0
+HYGH.US,D,20240119,000000,84.53,84.54,84.2,84.54,7117,0
+HYGH.US,D,20240122,000000,84.54,84.79,84.54,84.68,12814,0
+HYGH.US,D,20240123,000000,84.61,84.65,84.45,84.64,20449,0
+HYGH.US,D,20240124,000000,84.74,84.88,84.62,84.75,24496,0
+HYGH.US,D,20240125,000000,84.83,85.16,84.7517,85.16,9315,0
+HYGH.US,D,20240126,000000,85.015,85.28,85.015,85.06,31835,0
+HYGH.US,D,20240129,000000,85.15,85.15,84.95,85.07,17013,0
+HYGH.US,D,20240130,000000,85.09,85.15,84.82,84.97,19720,0
+HYGH.US,D,20240131,000000,85.03,85.03,84.5,84.62,20784,0
+HYGH.US,D,20240201,000000,84.69,84.93,84.5046,84.88,26518,0
+HYGH.US,D,20240202,000000,84.38,84.5083,84.26,84.36,24715,0
+HYGH.US,D,20240205,000000,84.47,84.47,84.12,84.28,8646,0
+HYGH.US,D,20240206,000000,84.37,84.56,84.03,84.53,32658,0
+HYGH.US,D,20240207,000000,84.52,84.84,84.362,84.55,17437,0
+HYGH.US,D,20240208,000000,84.7,84.75,84.6067,84.63,17084,0
+HYGH.US,D,20240209,000000,84.7691,85.06,84.7263,85.06,49493,0
+HYGH.US,D,20240212,000000,85.01,85.0356,84.61,84.89,23417,0
+HYGH.US,D,20240213,000000,84.6,84.72,84.44,84.72,68377,0
+HYGH.US,D,20240214,000000,84.72,84.825,84.676,84.75,11740,0
+HYGH.US,D,20240215,000000,84.88,85.13,84.7951,85,20380,0
+HYGH.US,D,20240216,000000,84.79,85.16,84.79,84.99,22317,0
+HYGH.US,D,20240220,000000,84.83,85.09,84.57,85.01,16259,0
+HYGH.US,D,20240221,000000,85.01,85.06,84.88,84.95,25256,0
+HYGH.US,D,20240222,000000,85.37,85.46,85.14,85.3,42804,0
+HYGH.US,D,20240223,000000,85.33,85.49,85.33,85.425,28683,0
+HYGH.US,D,20240226,000000,85.53,85.8,85.08,85.08,51838,0
+HYGH.US,D,20240227,000000,85.3,85.3,85.11,85.29,28288,0
+HYGH.US,D,20240228,000000,85.23,85.3499,85.02,85.27,48323,0
+HYGH.US,D,20240229,000000,85.416,85.48,85.295,85.38,54078,0
+HYGH.US,D,20240301,000000,85.15,85.52,85.15,85.52,58000,0
+HYGH.US,D,20240304,000000,84.72,85.22,84.6902,84.85,48822,0
+HYGH.US,D,20240305,000000,84.9,84.905,84.7,84.74,18714,0
+HYGH.US,D,20240306,000000,84.84,84.92,84.44,84.65,92663,0
+HYGH.US,D,20240307,000000,84.88,84.88,84.68,84.7963,67293,0
+HYGH.US,D,20240308,000000,84.89,85.1,84.72,84.73,49390,0
+HYGH.US,D,20240311,000000,84.72,84.9,84.63,84.89,19931,0
+HYGH.US,D,20240312,000000,84.95,85.1705,84.9289,85.0908,14634,0
+HYGH.US,D,20240313,000000,85.16,85.35,85.1,85.25,20802,0
+HYGH.US,D,20240314,000000,85.289,85.3,85,85.046,13670,0
+HYGH.US,D,20240315,000000,85.23,85.23,85.07,85.1731,8405,0
+HYGH.US,D,20240318,000000,85.22,85.69,85.22,85.48,111804,0
+HYGH.US,D,20240319,000000,85.34,85.8,85.2001,85.66,30877,0
+HYGH.US,D,20240320,000000,85.555,85.76,85.511,85.6998,13422,0
+HYGH.US,D,20240321,000000,85.69,85.89,85.69,85.7,32283,0
+HYGH.US,D,20240322,000000,85.7,85.85,85.46,85.52,36087,0
+HYGH.US,D,20240325,000000,85.34,85.64,85.3001,85.55,22780,0
+HYGH.US,D,20240326,000000,85.53,85.5537,85.35,85.35,15428,0
+HYGH.US,D,20240327,000000,85.5,86,85.485,85.6979,57870,0
+HYGH.US,D,20240328,000000,85.79,85.85,85.6778,85.727,20791,0
+HYGH.US,D,20240401,000000,85.71,85.71,85.4994,85.65,14403,0
+HYGH.US,D,20240402,000000,84.94,84.96,84.79,84.87,27635,0
+HYGH.US,D,20240403,000000,84.87,85.07,84.87,84.95,12502,0
+HYGH.US,D,20240404,000000,85.04,85.31,84.71,84.78,33457,0
+HYGH.US,D,20240405,000000,84.8818,84.98,84.8013,84.9,36986,0
+HYGH.US,D,20240408,000000,85.04,85.211,84.9,85.16,13787,0
+HYGH.US,D,20240409,000000,85.17,85.37,84.75,85.18,87324,0
+HYGH.US,D,20240410,000000,85.1,85.2587,84.925,85.085,24724,0
+HYGH.US,D,20240411,000000,85.25,85.25,84.965,85.085,22422,0
+HYGH.US,D,20240412,000000,84.95,84.95,84.73,84.85,8680,0
+HYGH.US,D,20240415,000000,85.23,85.23,84.5412,84.65,21468,0
+HYGH.US,D,20240416,000000,84.59,84.68,84.43,84.47,21166,0
+HYGH.US,D,20240417,000000,84.69,84.7693,84.43,84.43,35674,0
+HYGH.US,D,20240418,000000,84.48,84.7497,84.459,84.72,16671,0
+HYGH.US,D,20240419,000000,84.74,84.8699,84.63,84.73,26350,0
+HYGH.US,D,20240422,000000,84.82,85.2399,84.75,85.17,24648,0
+HYGH.US,D,20240423,000000,85.39,85.5,85.36,85.38,18390,0
+HYGH.US,D,20240424,000000,85.56,85.56,85.1101,85.39,18907,0
+HYGH.US,D,20240425,000000,85.33,85.405,84.91,85.36,20224,0
+HYGH.US,D,20240426,000000,85.51,85.6194,85.46,85.51,12020,0
+HYGH.US,D,20240429,000000,85.6,85.77,85.585,85.71,19134,0
+HYGH.US,D,20240430,000000,85.51,85.72,85.41,85.41,33492,0
+HYGH.US,D,20240501,000000,85.37,85.87,85.37,85.71,22402,0
+HYGH.US,D,20240502,000000,85.02,85.33,85.02,85.33,17477,0
+HYGH.US,D,20240503,000000,85.41,85.57,85.39,85.41,28377,0
+HYGH.US,D,20240506,000000,85.55,85.5887,85.4,85.48,60173,0
+HYGH.US,D,20240507,000000,85.42,85.53,85.3539,85.43,19914,0
+HYGH.US,D,20240508,000000,85.46,85.46,85.3,85.41,26029,0
+HYGH.US,D,20240509,000000,85.3,85.4086,85.15,85.34,82109,0
+HYGH.US,D,20240510,000000,85.5,85.5,85.3034,85.32,46471,0
+HYGH.US,D,20240513,000000,85.41,85.42,85.31,85.31,13390,0
+HYGH.US,D,20240514,000000,85.33,85.38,85.23,85.3,11252,0
+HYGH.US,D,20240515,000000,85.3,85.59,85.3,85.52,27572,0
+HYGH.US,D,20240516,000000,85.45,85.5599,85.45,85.48,23466,0
+HYGH.US,D,20240517,000000,85.4,85.62,85.37,85.57,22817,0
+HYGH.US,D,20240520,000000,85.57,85.69,85.57,85.66,26167,0
+HYGH.US,D,20240521,000000,85.66,85.6898,85.65,85.65,28230,0
+HYGH.US,D,20240522,000000,85.65,85.65,85.4563,85.46,21860,0
+HYGH.US,D,20240523,000000,85.62,85.62,85.31,85.31,41007,0
+HYGH.US,D,20240524,000000,85.42,85.62,85.3701,85.55,18671,0
+HYGH.US,D,20240528,000000,85.61,85.6399,85.45,85.5,20517,0
+HYGH.US,D,20240529,000000,85.36,85.4683,85.31,85.31,28436,0
+HYGH.US,D,20240530,000000,85.29,85.5599,85.29,85.43,26817,0
+HYGH.US,D,20240531,000000,85.51,85.71,85.51,85.68,28516,0
+HYGH.US,D,20240603,000000,85.77,86.03,85.55,85.73,47035,0
+HYGH.US,D,20240604,000000,85.15,85.15,84.75,84.75,31426,0
+HYGH.US,D,20240605,000000,84.77,85.19,84.77,85,71249,0
+HYGH.US,D,20240606,000000,85.07,85.07,84.85,84.94,49669,0
+HYGH.US,D,20240607,000000,85.02,85.51,84.94,85.22,59603,0
+HYGH.US,D,20240610,000000,85.23,85.27,85.045,85.06,65964,0
+HYGH.US,D,20240611,000000,85.095,85.28,85.09,85.2,48312,0
+HYGH.US,D,20240612,000000,85.44,85.44,85.2255,85.37,75851,0
+HYGH.US,D,20240613,000000,85.35,85.35,85.05,85.05,48368,0
+HYGH.US,D,20240614,000000,84.95,84.95,84.58,84.65,69973,0
+HYGH.US,D,20240617,000000,84.6,85,84.565,84.91,23559,0
+HYGH.US,D,20240618,000000,84.83,85.1217,84.7,84.7,121953,0
+HYGH.US,D,20240620,000000,85.2,85.2,84.7701,85.0203,71785,0
+HYGH.US,D,20240621,000000,85.02,85.21,85,85.13,93757,0
+HYGH.US,D,20240624,000000,85.13,85.43,85.05,85.07,76322,0
+HYGH.US,D,20240625,000000,85.07,85.27,85.07,85.1,20357,0
+HYGH.US,D,20240626,000000,85.16,85.2,85.1,85.12,23246,0
+HYGH.US,D,20240627,000000,85.12,85.19,85.09,85.15,30429,0
+HYGH.US,D,20240628,000000,85.22,85.29,85,85,53621,0
+HYGH.US,D,20240701,000000,85.35,85.63,85.26,85.27,247738,0
+HYGH.US,D,20240702,000000,84.62,84.9,84.62,84.85,144937,0
+HYGH.US,D,20240703,000000,84.85,85,84.8001,84.98,40584,0
+HYGH.US,D,20240705,000000,85,85.21,84.92,85.02,44027,0
+HYGH.US,D,20240708,000000,85.09,85.09,84.95,85.04,33978,0
+HYGH.US,D,20240709,000000,85.04,85.04,84.9,84.9,23737,0
+HYGH.US,D,20240710,000000,84.97,85.09,84.9,85.07,55008,0
+HYGH.US,D,20240711,000000,85.1,85.2002,85,85.1,36132,0
+HYGH.US,D,20240712,000000,85.06,85.2899,84.95,85.11,67953,0
+HYGH.US,D,20240715,000000,85.2,85.33,85.0471,85.24,78855,0
+HYGH.US,D,20240716,000000,85.24,85.57,85.24,85.4,75742,0
+HYGH.US,D,20240717,000000,85.23,85.5276,85.23,85.45,27432,0
+HYGH.US,D,20240718,000000,85.35,85.535,85.1001,85.33,26775,0
+HYGH.US,D,20240719,000000,85.425,85.5385,85.26,85.49,14681,0
+HYGH.US,D,20240722,000000,85.49,85.795,85.46,85.66,38954,0
+HYGH.US,D,20240723,000000,85.65,85.83,85.65,85.75,20503,0
+HYGH.US,D,20240724,000000,85.63,85.66,85.43,85.43,18100,0
+HYGH.US,D,20240725,000000,85.45,85.6799,85.322,85.49,17954,0
+HYGH.US,D,20240726,000000,85.63,85.63,85.45,85.46,37994,0
+HYGH.US,D,20240729,000000,85.57,85.6399,85.2817,85.36,86510,0
+HYGH.US,D,20240730,000000,85.45,85.56,85.25,85.4807,55187,0
+HYGH.US,D,20240731,000000,85.61,85.74,85.39,85.41,50398,0
+HYGH.US,D,20240801,000000,85.39,85.39,85,85.15,37855,0
+HYGH.US,D,20240802,000000,84.1,84.21,83.46,83.52,149449,0
+HYGH.US,D,20240805,000000,82.23,82.875,81.37,81.98,515508,0
+HYGH.US,D,20240806,000000,82.99,83.5062,82.49,83.24,190545,0
+HYGH.US,D,20240807,000000,83.89,83.8933,83.45,83.47,59376,0
+HYGH.US,D,20240808,000000,83.89,84.21,83.83,84,38411,0
+HYGH.US,D,20240809,000000,84.07,84.11,83.74,83.84,27587,0
+HYGH.US,D,20240812,000000,84.07,84.07,83.755,83.849,32061,0
+HYGH.US,D,20240813,000000,83.85,84.2,83.8416,84.11,36604,0
+HYGH.US,D,20240814,000000,84.42,84.421,83.84,84.32,41248,0
+HYGH.US,D,20240815,000000,84.45,84.869,84.45,84.8,21929,0
+HYGH.US,D,20240816,000000,85,85.1599,84.68,84.97,37132,0
+HYGH.US,D,20240819,000000,84.98,85.159,84.94,85.01,54100,0
+HYGH.US,D,20240820,000000,85.03,85.3,85.03,85.28,55151,0
+HYGH.US,D,20240821,000000,85.185,85.29,85.025,85.22,63517,0
+HYGH.US,D,20240822,000000,85.24,85.38,85.2315,85.29,17346,0
+HYGH.US,D,20240823,000000,85.46,85.655,85.2649,85.5076,31274,0
+HYGH.US,D,20240826,000000,85.42,85.5499,85.35,85.41,22182,0
+HYGH.US,D,20240827,000000,85.47,85.6499,85.43,85.5,10708,0
+HYGH.US,D,20240828,000000,85.47,85.4884,85.375,85.46,13114,0
+HYGH.US,D,20240829,000000,85.66,85.69,85.46,85.555,16844,0
+HYGH.US,D,20240830,000000,85.55,85.77,85.52,85.77,23244,0
+HYGH.US,D,20240903,000000,85.46,85.48,85.05,85.05,23786,0
+HYGH.US,D,20240904,000000,84.73,85.025,84.48,84.9,34198,0
+HYGH.US,D,20240905,000000,84.65,85.07,84.65,85.07,40917,0
+HYGH.US,D,20240906,000000,84.98,85.1,84.69,84.71,26330,0
+HYGH.US,D,20240909,000000,84.85,85.1,84.792,84.97,23010,0
+HYGH.US,D,20240910,000000,84.98,84.98,84.59,84.705,26103,0
+HYGH.US,D,20240911,000000,84.66,84.7803,84.41,84.7,46024,0
+HYGH.US,D,20240912,000000,84.75,85.0699,84.75,85.01,19106,0
+HYGH.US,D,20240913,000000,84.8,85.1799,84.8,84.97,15790,0
+HYGH.US,D,20240916,000000,85.25,85.47,85.11,85.32,21311,0
+HYGH.US,D,20240917,000000,85.43,85.61,85.3703,85.51,17029,0
+HYGH.US,D,20240918,000000,85.54,85.7817,85.51,85.54,25238,0
+HYGH.US,D,20240919,000000,85.83,86.1,85.6914,85.8,33302,0
+HYGH.US,D,20240920,000000,85.95,86.22,85.61,85.9,25329,0
+HYGH.US,D,20240923,000000,85.96,86.22,85.9,85.93,43100,0
+HYGH.US,D,20240924,000000,85.81,85.94,85.75,85.75,38285,0
+HYGH.US,D,20240925,000000,85.78,85.8599,85.695,85.78,16220,0
+HYGH.US,D,20240926,000000,85.51,85.9699,85.51,85.79,32928,0
+HYGH.US,D,20240927,000000,85.84,86.11,85.84,86.11,18328,0
+HYGH.US,D,20240930,000000,86.07,86.3511,86.07,86.24,18130,0
+HYGH.US,D,20241001,000000,86.11,86.29,86.0001,86.23,24514,0
+HYGH.US,D,20241002,000000,85.75,85.75,85.3738,85.55,26893,0
+HYGH.US,D,20241003,000000,85.54,85.6,85.4338,85.6,18430,0
+HYGH.US,D,20241004,000000,85.91,85.95,85.62,85.82,19868,0
+HYGH.US,D,20241007,000000,85.93,85.95,85.8,85.85,56383,0
+HYGH.US,D,20241008,000000,85.85,85.95,85.85,85.91,28719,0
+HYGH.US,D,20241009,000000,85.95,86,85.835,85.92,40811,0
+HYGH.US,D,20241010,000000,85.75,85.92,85.7,85.85,20946,0
+HYGH.US,D,20241011,000000,85.94,86.1499,85.885,86.08,13086,0
+HYGH.US,D,20241014,000000,86.1,86.288,86,86.2,20847,0
+HYGH.US,D,20241015,000000,85.85,86.1898,85.8,85.89,35524,0
+HYGH.US,D,20241016,000000,86.11,86.1995,86,86.16,15516,0
+HYGH.US,D,20241017,000000,86.27,86.3,86.0051,86.14,51816,0
+HYGH.US,D,20241018,000000,86.3,86.3,86,86.27,21730,0
+HYGH.US,D,20241021,000000,86.27,86.3,86.0701,86.25,29345,0
+HYGH.US,D,20241022,000000,86.25,86.3,86.0102,86.24,24466,0
+HYGH.US,D,20241023,000000,86.2,86.2,86.0749,86.1421,18197,0
+HYGH.US,D,20241024,000000,86.17,86.3,86.115,86.15,20259,0
+HYGH.US,D,20241025,000000,86.24,86.38,86.2077,86.36,16158,0
+HYGH.US,D,20241028,000000,86.26,86.7555,86.26,86.54,18964,0
+HYGH.US,D,20241029,000000,86.54,86.65,86.23,86.43,178426,0
+HYGH.US,D,20241030,000000,86.45,86.6982,86.27,86.61,29893,0
+HYGH.US,D,20241031,000000,86.65,86.65,86.27,86.27,20101,0
+HYGH.US,D,20241101,000000,86.47,86.575,86.325,86.5,17120,0
+HYGH.US,D,20241104,000000,86.01,86.05,85.71,85.94,30686,0
+HYGH.US,D,20241105,000000,85.9,86.2404,85.9,86.24,23090,0
+HYGH.US,D,20241106,000000,86.61,86.78,86.2247,86.78,36047,0
+HYGH.US,D,20241107,000000,86.35,87.05,86.3201,86.93,50203,0
+HYGH.US,D,20241108,000000,86.84,87.02,86.63,87.02,36747,0
+HYGH.US,D,20241111,000000,86.9107,87.1974,86.87,86.96,27371,0
+HYGH.US,D,20241112,000000,86.99,86.99,86.63,86.75,28896,0
+HYGH.US,D,20241113,000000,86.98,87.03,86.77,86.77,44693,0
+HYGH.US,D,20241114,000000,86.7883,86.7883,86.57,86.59,22865,0
+HYGH.US,D,20241115,000000,86.65,86.91,86.3703,86.69,37146,0
+HYGH.US,D,20241118,000000,86.3987,86.97,86.3987,86.67,40857,0
+HYGH.US,D,20241119,000000,86.4756,86.95,86.42,86.9,48119,0
+HYGH.US,D,20241120,000000,86.81,87.2,86.7801,86.87,41692,0
+HYGH.US,D,20241121,000000,86.8001,87.26,86.8001,87.0764,55411,0
+HYGH.US,D,20241122,000000,86.9813,87.12,86.83,87.06,45370,0
+HYGH.US,D,20241125,000000,87.01,87.115,86.9152,86.95,56046,0
+HYGH.US,D,20241126,000000,86.975,86.99,86.8,86.89,35721,0
+HYGH.US,D,20241127,000000,86.88,87.26,86.8288,87,18412,0
+HYGH.US,D,20241129,000000,87.01,87.44,87,87.06,20540,0
+HYGH.US,D,20241202,000000,87.1143,87.4208,87.1,87.1,57791,0
+HYGH.US,D,20241203,000000,86.61,86.93,86.51,86.6475,28263,0
+HYGH.US,D,20241204,000000,86.83,86.86,86.65,86.65,57672,0
+HYGH.US,D,20241205,000000,86.7078,86.84,86.54,86.54,45803,0
+HYGH.US,D,20241206,000000,86.71,87,86.49,86.65,25579,0
+HYGH.US,D,20241209,000000,86.72,86.74,86.53,86.55,49098,0
+HYGH.US,D,20241210,000000,86.64,86.7699,86.54,86.63,25294,0
+HYGH.US,D,20241211,000000,86.6855,86.8264,86.5,86.5,24002,0
+HYGH.US,D,20241212,000000,86.73,86.8199,86.65,86.71,19159,0
+HYGH.US,D,20241213,000000,86.77,86.98,86.65,86.65,26455,0
+HYGH.US,D,20241216,000000,86.61,86.915,86.5327,86.66,45230,0
+HYGH.US,D,20241217,000000,86.8183,86.845,86.46,86.46,170313,0
+HYGH.US,D,20241218,000000,86.5081,86.68,86.19,86.19,40537,0
+HYGH.US,D,20241219,000000,86.435,86.63,86.17,86.17,34114,0
+HYGH.US,D,20241220,000000,85.4362,86.33,85.4362,85.9786,53226,0
+HYGH.US,D,20241223,000000,85.95,86.3,85.845,85.8712,45188,0
+HYGH.US,D,20241224,000000,85.95,86.225,85.62,86.06,30286,0
+HYGH.US,D,20241226,000000,86.0796,86.3,86.0001,86.2357,33935,0
+HYGH.US,D,20241227,000000,86.1638,86.4,86.05,86.17,32237,0
+HYGH.US,D,20241230,000000,85.875,86.31,85.85,86.14,78774,0
+HYGH.US,D,20241231,000000,86,86.43,85.84,86.35,97501,0
+HYGH.US,D,20250102,000000,86.0611,86.27,85.9937,86.27,42886,0
+HYGH.US,D,20250103,000000,86.36,87.2125,86.3,86.6,193958,0
+HYGH.US,D,20250106,000000,86.57,86.7507,86.5036,86.73,97697,0
+HYGH.US,D,20250107,000000,86.76,86.89,86.57,86.655,47584,0
+HYGH.US,D,20250108,000000,86.43,86.65,86.4,86.59,48584,0
+HYGH.US,D,20250110,000000,86.71,87.06,86.5,86.51,112653,0
+HYGH.US,D,20250113,000000,86.31,86.59,86.31,86.55,56968,0
+HYGH.US,D,20250114,000000,86.6,86.74,86.4601,86.55,39630,0
+HYGH.US,D,20250115,000000,86.8,86.9796,86.66,86.92,40113,0
+HYGH.US,D,20250116,000000,86.83,87.01,86.75,86.89,59884,0
+HYGH.US,D,20250117,000000,87.14,87.2,86.88,87.17,65938,0
+HYGH.US,D,20250121,000000,87.3,87.69,87.12,87.69,90489,0
+HYGH.US,D,20250122,000000,87.41,87.51,87.2,87.34,101502,0
+HYGH.US,D,20250123,000000,87.26,87.51,87.14,87.3,74392,0
+HYGH.US,D,20250124,000000,87.42,87.58,87.3725,87.57,52664,0
+HYGH.US,D,20250127,000000,87.14,87.57,87.14,87.36,42078,0
+HYGH.US,D,20250128,000000,87.265,87.41,87.155,87.27,76291,0
+HYGH.US,D,20250129,000000,87.27,87.37,87.1636,87.28,30167,0
+HYGH.US,D,20250130,000000,87.33,87.4,87.197,87.36,42922,0
+HYGH.US,D,20250131,000000,87.36,87.56,87.13,87.13,100151,0
+HYGH.US,D,20250203,000000,86.77,87.38,86.59,87.06,92151,0
+HYGH.US,D,20250204,000000,86.645,86.86,86.63,86.64,93791,0
+HYGH.US,D,20250205,000000,86.73,87.25,86.66,87.1,104431,0
+HYGH.US,D,20250206,000000,87.035,87.1,86.8112,86.94,75400,0
+HYGH.US,D,20250207,000000,86.905,87.08,86.63,86.68,49515,0
+HYGH.US,D,20250210,000000,86.825,87.02,86.68,86.68,1177785,0
+HYGH.US,D,20250211,000000,86.85,87.03,86.8,87.01,77405,0
+HYGH.US,D,20250212,000000,87.01,87.134,86.925,86.95,74336,0
+HYGH.US,D,20250213,000000,86.95,87.25,86.95,87.15,25178,0
+HYGH.US,D,20250214,000000,87.2872,87.3959,87.23,87.31,57201,0
+HYGH.US,D,20250218,000000,87.28,87.49,87.02,87.2,82735,0
+HYGH.US,D,20250219,000000,87.2,87.29,87.09,87.15,60533,0
+HYGH.US,D,20250220,000000,87.2664,87.43,87.14,87.39,86115,0
+HYGH.US,D,20250221,000000,87.36,87.44,87,87.001,62430,0
+HYGH.US,D,20250224,000000,87.04,87.11,86.8601,86.91,100425,0
+HYGH.US,D,20250225,000000,87.05,87.05,86.66,86.83,145640,0
+HYGH.US,D,20250226,000000,86.9363,87.1378,86.91,87.015,59316,0
+HYGH.US,D,20250227,000000,87.05,87.17,86.8339,87,77064,0
+HYGH.US,D,20250228,000000,86.91,87.04,86.61,86.73,233268,0
+HYGH.US,D,20250303,000000,86.82,86.9581,86.41,86.41,69068,0
+HYGH.US,D,20250304,000000,85.8821,86.09,85.37,86.09,122589,0
+HYGH.US,D,20250305,000000,85.9686,86.3706,85.9178,86.32,91629,0
+HYGH.US,D,20250306,000000,86.35,86.36,85.81,85.9,69901,0
+HYGH.US,D,20250307,000000,86.0262,86.1281,85.57,85.8,105137,0
+HYGH.US,D,20250310,000000,85.87,85.929,85.6101,85.74,72050,0
+HYGH.US,D,20250311,000000,85.52,85.6223,85.06,85.15,76624,0
+HYGH.US,D,20250312,000000,85.4,85.74,85.32,85.53,73150,0
+HYGH.US,D,20250313,000000,85.5,85.6653,84.71,85.06,57292,0
+HYGH.US,D,20250314,000000,85.56,85.56,85.06,85.5,95177,0
+HYGH.US,D,20250317,000000,85.57,85.9099,85.5,85.77,48680,0
+HYGH.US,D,20250318,000000,86,86,85.53,85.54,67662,0
+HYGH.US,D,20250319,000000,85.8,86.22,85.72,86.159,37222,0
+HYGH.US,D,20250320,000000,85.79,86.0992,85.77,85.95,41800,0
+HYGH.US,D,20250321,000000,85.75,85.9,85.5595,85.87,23047,0
+HYGH.US,D,20250324,000000,86.02,86.28,86.02,86.08,22035,0
+HYGH.US,D,20250325,000000,86.18,86.3451,86,86.07,40577,0
+HYGH.US,D,20250326,000000,86.0885,86.14,85.6664,85.9108,34850,0
+HYGH.US,D,20250327,000000,85.7675,85.8942,85.5668,85.72,38665,0
+HYGH.US,D,20250328,000000,85.535,85.65,85.19,85.27,34592,0
+HYGH.US,D,20250331,000000,84.93,85.2499,84.78,85.2,46027,0
+HYGH.US,D,20250401,000000,85.205,85.49,85.15,85.31,17514,0
+HYGH.US,D,20250402,000000,84.711,85.2708,84.711,85.03,17933,0
+HYGH.US,D,20250403,000000,84.35,84.49,82.63,82.78,185221,0
+HYGH.US,D,20250404,000000,81.363,81.99,78.23,79.41,279922,0
+HYGH.US,D,20250407,000000,79,82,78.702,80.02,333750,0
+HYGH.US,D,20250408,000000,81.75,82.6,80.66,80.9854,130306,0
+HYGH.US,D,20250409,000000,80.74,83.3734,80.25,83.09,81188,0
+HYGH.US,D,20250410,000000,83.4031,83.43,81.47,82.28,72333,0
+HYGH.US,D,20250411,000000,82.26,83.1801,82.235,82.9,35774,0
+HYGH.US,D,20250414,000000,83.27,83.47,82.84,83.09,97474,0
+HYGH.US,D,20250415,000000,83.25,83.5,83.05,83.3248,39785,0
+HYGH.US,D,20250416,000000,83.36,83.57,83.0457,83.39,33221,0
+HYGH.US,D,20250417,000000,83.47,83.828,83.32,83.6384,43346,0
+HYGH.US,D,20250421,000000,83.6,83.6,82.97,83.16,29537,0
+HYGH.US,D,20250422,000000,83.386,83.93,83.37,83.78,21551,0
+HYGH.US,D,20250423,000000,84.59,84.7,83.9735,84.13,29348,0
+HYGH.US,D,20250424,000000,84.27,84.87,84.27,84.68,27158,0
+HYGH.US,D,20250425,000000,84.76,84.9138,84.39,84.6,45208,0
+HYGH.US,D,20250428,000000,84.8597,84.8999,84.18,84.56,75429,0
+HYGH.US,D,20250429,000000,84.6425,84.99,84.4248,84.73,85758,0
+HYGH.US,D,20250430,000000,84.25,84.81,84,84.2,40752,0
+HYGH.US,D,20250501,000000,84.2,84.72,84.08,84.535,21442,0
+HYGH.US,D,20250502,000000,84.4188,84.647,84.25,84.42,41685,0
+HYGH.US,D,20250505,000000,84.31,84.69,84.26,84.55,22295,0
+HYGH.US,D,20250506,000000,84.41,84.56,84.35,84.45,39861,0
+HYGH.US,D,20250507,000000,84.5622,84.59,84.3,84.35,33082,0
+HYGH.US,D,20250508,000000,84.67,84.9305,84.5,84.73,52696,0
+HYGH.US,D,20250509,000000,84.7922,84.95,84.73,84.85,20868,0
+HYGH.US,D,20250512,000000,85.65,85.91,85.44,85.88,50653,0
+HYGH.US,D,20250513,000000,85.8058,86.16,85.77,86.1,39015,0
+HYGH.US,D,20250514,000000,85.9036,86.09,85.801,85.93,129049,0
+HYGH.US,D,20250515,000000,85.6002,85.9,85.55,85.89,28365,0
+HYGH.US,D,20250516,000000,85.6667,85.98,85.6537,85.98,18083,0
+HYGH.US,D,20250519,000000,85.72,86.33,85.652,86.21,40738,0
+HYGH.US,D,20250520,000000,86.23,86.23,85.6846,85.8053,27640,0
+HYGH.US,D,20250521,000000,85.75,85.76,85.4,85.45,33754,0
+HYGH.US,D,20250522,000000,85.4,85.6699,85.22,85.46,45170,0
+HYGH.US,D,20250523,000000,85.2525,85.35,85.05,85.26,36130,0
+HYGH.US,D,20250527,000000,85.53,85.82,85.53,85.74,23110,0
+HYGH.US,D,20250528,000000,85.9024,85.9024,85.66,85.83,42683,0
+HYGH.US,D,20250529,000000,85.8708,85.957,85.42,85.77,99475,0
+HYGH.US,D,20250530,000000,85.8036,85.965,85.6873,85.76,62107,0
+HYGH.US,D,20250602,000000,85.88,85.99,85.68,85.96,46482,0
+HYGH.US,D,20250603,000000,85.58,85.71,85.42,85.68,23303,0
+HYGH.US,D,20250604,000000,85.65,85.6611,85.52,85.62,18190,0
+HYGH.US,D,20250605,000000,85.62,85.79,85.5,85.645,64805,0
+HYGH.US,D,20250606,000000,85.795,85.9095,85.7,85.85,39260,0
+HYGH.US,D,20250609,000000,85.8,85.9,85.8,85.88,25671,0
+HYGH.US,D,20250610,000000,85.87,86.02,85.7,85.9789,37773,0
+HYGH.US,D,20250611,000000,85.96,86.05,85.845,85.88,21900,0
+HYGH.US,D,20250612,000000,85.73,85.87,85.65,85.8,36479,0
+HYGH.US,D,20250613,000000,85.65,85.879,85.61,85.675,32285,0
+HYGH.US,D,20250616,000000,85.8505,86.0876,85.76,85.94,22004,0
+HYGH.US,D,20250617,000000,85.88,85.9319,85.535,85.69,21439,0
+HYGH.US,D,20250618,000000,85.7437,85.97,85.6582,85.93,31843,0
+HYGH.US,D,20250620,000000,85.88,86.34,85.8501,85.98,28051,0
+HYGH.US,D,20250623,000000,85.9,86.1,85.85,85.98,21731,0
+HYGH.US,D,20250624,000000,86,86.23,85.98,86.12,50264,0
+HYGH.US,D,20250625,000000,86.2499,86.25,86.065,86.18,80795,0
+HYGH.US,D,20250626,000000,86.189,86.35,86.02,86.19,35945,0
+HYGH.US,D,20250627,000000,86.3006,86.43,86.26,86.29,36012,0
+HYGH.US,D,20250630,000000,86.41,86.77,86.31,86.53,43522,0
+HYGH.US,D,20250701,000000,86.47,86.76,86.3,86.54,38436,0
+HYGH.US,D,20250702,000000,86.05,86.4495,86.05,86.24,22366,0
+HYGH.US,D,20250703,000000,86.345,86.5,86.24,86.42,34673,0
+HYGH.US,D,20250707,000000,86.36,86.48,86.17,86.25,42284,0
+HYGH.US,D,20250708,000000,86.25,86.3,86.05,86.1073,35269,0
+HYGH.US,D,20250709,000000,86.18,86.2815,86.1237,86.2202,14955,0
+HYGH.US,D,20250710,000000,86.1938,86.25,86.1495,86.1678,26107,0
+HYGH.US,D,20250711,000000,85.9401,86.2,85.9401,86.19,35654,0
+HYGH.US,D,20250714,000000,86.2,86.3,86.035,86.14,51090,0
+HYGH.US,D,20250715,000000,86.2,86.41,86.1125,86.2,54586,0
+HYGH.US,D,20250716,000000,86.1632,86.19,85.84,86.1,35261,0
+HYGH.US,D,20250717,000000,86.26,86.3,86.18,86.22,42378,0
+HYGH.US,D,20250718,000000,86.3466,86.48,86.2105,86.32,16413,0
+HYGH.US,D,20250721,000000,86.4794,86.49,86.27,86.33,28245,0
+HYGH.US,D,20250722,000000,86.4895,86.4895,86.33,86.4337,12133,0
+HYGH.US,D,20250723,000000,86.5848,86.68,86.49,86.68,10591,0
+HYGH.US,D,20250724,000000,86.6159,86.76,86.5378,86.7,32144,0
+HYGH.US,D,20250725,000000,86.69,86.75,86.505,86.52,24136,0
+HYGH.US,D,20250728,000000,86.6265,86.77,86.5601,86.68,49306,0
+HYGH.US,D,20250729,000000,86.6,86.7,86.5,86.5,54137,0
+HYGH.US,D,20250730,000000,86.58,86.58,86.3001,86.46,34445,0
+HYGH.US,D,20250731,000000,86.5985,86.5985,86.32,86.51,22275,0
+HYGH.US,D,20250801,000000,86.185,86.309,86.0102,86.14,24083,0
+HYGH.US,D,20250804,000000,85.57,85.88,85.5611,85.71,22066,0
+HYGH.US,D,20250805,000000,85.7514,86.02,85.7101,85.94,32809,0
+HYGH.US,D,20250806,000000,85.795,86.13,85.795,85.9,28177,0
+HYGH.US,D,20250807,000000,85.9302,86.3285,85.9,85.9,32062,0
+HYGH.US,D,20250808,000000,86.005,86.09,85.9058,86.09,39444,0
+HYGH.US,D,20250811,000000,86.02,86.12,85.86,85.98,69942,0
+HYGH.US,D,20250812,000000,86.1799,86.1999,86.0119,86.061,20486,0
+HYGH.US,D,20250813,000000,86.28,86.3,86.1119,86.29,24236,0
+HYGH.US,D,20250814,000000,86.29,86.31,86.1186,86.16,22987,0
+HYGH.US,D,20250815,000000,86.2699,86.33,86.15,86.33,14757,0
+HYGH.US,D,20250818,000000,86.33,86.56,86.27,86.41,40778,0
+HYGH.US,D,20250819,000000,86.35,86.475,86.2405,86.38,44581,0
+HYGH.US,D,20250820,000000,86.2797,86.2797,85.98,86.07,56137,0
+HYGH.US,D,20250821,000000,86.1078,86.23,86.0912,86.15,28552,0
+HYGH.US,D,20250822,000000,86.342,86.6,86.26,86.6,20690,0
+HYGH.US,D,20250825,000000,86.54,86.6,86.4611,86.55,23197,0
+HYGH.US,D,20250826,000000,86.5279,86.63,86.38,86.51,58663,0
+HYGH.US,D,20250827,000000,86.5844,86.5844,86.33,86.45,58098,0
+HYGH.US,D,20250828,000000,86.629,86.629,86.4517,86.56,37148,0
+HYGH.US,D,20250829,000000,86.68,86.68,86.25,86.44,28876,0
+HYGH.US,D,20250902,000000,86.4,86.51,86.2712,86.5,23400,0
+HYGH.US,D,20250903,000000,86.08,86.4371,86,86.12,90348,0
+HYGH.US,D,20250904,000000,86.1799,86.25,85.98,86.07,44379,0
+HYGH.US,D,20250905,000000,86.245,86.42,86.2,86.26,78222,0
+HYGH.US,D,20250908,000000,86.2425,86.29,85.9005,85.99,66007,0
+HYGH.US,D,20250909,000000,86.0837,86.1,85.9401,86.09,38212,0
+HYGH.US,D,20250910,000000,86,86.2115,85.91,86.05,23252,0
+HYGH.US,D,20250911,000000,86.15,86.2599,86.02,86.215,21652,0
+HYGH.US,D,20250912,000000,86.25,86.38,86.17,86.17,29942,0
+HYGH.US,D,20250915,000000,86.29,86.64,86.29,86.48,60382,0
+HYGH.US,D,20250916,000000,86.5255,86.535,86.3406,86.48,29859,0
+HYGH.US,D,20250917,000000,86.4542,86.4999,86.3201,86.46,27447,0
+HYGH.US,D,20250918,000000,86.55,86.69,86.17,86.62,38617,0
+HYGH.US,D,20250919,000000,86.68,86.7499,86.33,86.52,45393,0
+HYGH.US,D,20250922,000000,86.52,86.74,86.52,86.67,20911,0
+HYGH.US,D,20250923,000000,86.7398,86.7966,86.29,86.62,23749,0
+HYGH.US,D,20250924,000000,86.7875,86.8988,86.63,86.78,45833,0
+HYGH.US,D,20250925,000000,86.65,86.75,86.593,86.67,11396,0
+HYGH.US,D,20250926,000000,86.77,86.81,86.57,86.68,63059,0
+HYGH.US,D,20250929,000000,86.9,86.95,86.7632,86.94,18660,0
+HYGH.US,D,20250930,000000,86.7716,86.9099,86.68,86.84,39951,0
+HYGH.US,D,20251001,000000,86.725,86.96,86.65,86.81,27352,0
+HYGH.US,D,20251002,000000,86.4664,86.4664,86.3057,86.36,31440,0
+HYGH.US,D,20251003,000000,86.44,86.46,86.3,86.46,70690,0
+HYGH.US,D,20251006,000000,86.4,86.52,86.3237,86.5,46977,0
+HYGH.US,D,20251007,000000,86.4,86.49,86.15,86.15,67582,0
+HYGH.US,D,20251008,000000,86.268,86.3384,86.175,86.19,26620,0
+HYGH.US,D,20251009,000000,86.16,86.22,85.8801,86.03,72310,0
+HYGH.US,D,20251010,000000,85.935,86,85.3201,85.35,70326,0
+HYGH.US,D,20251013,000000,85.4801,85.88,85.48,85.83,75568,0
+HYGH.US,D,20251014,000000,85.6883,85.8,85.31,85.66,153953,0
+HYGH.US,D,20251015,000000,85.95,86.0725,85.92,85.98,27570,0
+HYGH.US,D,20251016,000000,86.07,86.2187,85.54,85.66,86285,0
+HYGH.US,D,20251017,000000,85.6151,86.1552,85.6,85.83,69574,0
+HYGH.US,D,20251020,000000,85.99,86.1799,85.89,86.07,52292,0
+HYGH.US,D,20251021,000000,86.0384,86.16,85.89,85.96,151058,0
+HYGH.US,D,20251022,000000,85.99,86.015,85.76,85.84,30657,0
+HYGH.US,D,20251023,000000,86.0195,86.24,85.9611,86.125,127092,0
+HYGH.US,D,20251024,000000,86.2718,86.4299,86.241,86.4,24463,0
+HYGH.US,D,20251027,000000,86.53,86.7,86.48,86.59,127438,0
+HYGH.US,D,20251028,000000,86.615,86.7,86.48,86.52,19124,0
+HYGH.US,D,20251029,000000,86.63,86.6844,86.43,86.54,86032,0
+HYGH.US,D,20251030,000000,86.452,86.6,86.4,86.43,37070,0
+HYGH.US,D,20251031,000000,86.39,86.54,86.31,86.49,22896,0
+HYGH.US,D,20251103,000000,86.53,86.55,86.24,86.3,113466,0
+HYGH.US,D,20251104,000000,85.59,85.7699,85.52,85.657,83549,0
+HYGH.US,D,20251105,000000,85.8,86.12,85.67,85.92,40240,0
+HYGH.US,D,20251106,000000,85.73,85.87,85.52,85.64,112743,0
+HYGH.US,D,20251107,000000,85.73,85.92,85.56,85.92,118774,0
+HYGH.US,D,20251110,000000,86.0755,86.19,85.94,86.19,130334,0
+HYGH.US,D,20251111,000000,86.1,86.23,86.01,86.18,92252,0
+HYGH.US,D,20251112,000000,86.13,86.2756,86.01,86.05,56535,0
+HYGH.US,D,20251113,000000,86.0001,86.065,85.67,85.78,118826,0
+HYGH.US,D,20251114,000000,85.65,86.01,85.5,85.8,78683,0
+HYGH.US,D,20251117,000000,85.8693,85.9,85.59,85.64,68071,0
+HYGH.US,D,20251118,000000,85.56,85.6665,85.4412,85.53,57752,0
+HYGH.US,D,20251119,000000,85.56,85.8,85.52,85.69,43392,0
+HYGH.US,D,20251120,000000,85.96,85.9904,85.49,85.5,63567,0
+HYGH.US,D,20251121,000000,85.54,85.77,85.365,85.65,70814,0
+HYGH.US,D,20251124,000000,85.8,85.95,85.76,85.85,133113,0
+HYGH.US,D,20251125,000000,85.95,86.16,85.8964,86.1,80937,0
+HYGH.US,D,20251126,000000,86.19,86.34,86.18,86.3,30147,0
+HYGH.US,D,20251128,000000,86.39,86.4,86.3001,86.35,12833,0
+HYGH.US,D,20251201,000000,86.33,86.47,86.25,86.37,38866,0
+HYGH.US,D,20251202,000000,86.04,86.0999,85.87,86.09,30737,0
+HYGH.US,D,20251203,000000,86.0699,86.22,85.995,86.04,21410,0
+HYGH.US,D,20251204,000000,86.0919,86.22,86,86.13,83552,0
+HYGH.US,D,20251205,000000,86.28,86.34,86.2,86.33,152662,0
+HYGH.US,D,20251208,000000,86.3334,86.3334,86.03,86.1,19117,0
+HYGH.US,D,20251209,000000,86.115,86.2495,85.925,86.06,52521,0
+HYGH.US,D,20251210,000000,86.1,86.47,86,86.47,83630,0
+HYGH.US,D,20251211,000000,86.26,86.38,86.1895,86.38,38746,0
+HYGH.US,D,20251212,000000,86.33,86.3899,86.1105,86.3,44577,0
+HYGH.US,D,20251215,000000,86.18,86.31,86.16,86.27,49220,0
+HYGH.US,D,20251216,000000,86.2,86.31,86.03,86.175,75248,0
+HYGH.US,D,20251217,000000,86.1418,86.28,86.05,86.23,59946,0
+HYGH.US,D,20251218,000000,86.35,86.38,86.17,86.36,87081,0
+HYGH.US,D,20251219,000000,86.35,86.4699,86.11,86.11,80695,0
+HYGH.US,D,20251222,000000,86.31,86.442,86.17,86.4,91241,0
+HYGH.US,D,20251223,000000,86,86.2999,85.9207,86.01,30092,0
+HYGH.US,D,20251224,000000,86.06,86.34,86.05,86.2841,22158,0
+HYGH.US,D,20251226,000000,86.11,86.325,86.0813,86.22,20613,0
+HYGH.US,D,20251229,000000,86.13,86.24,86.0001,86.06,24126,0
+HYGH.US,D,20251230,000000,86.1,86.29,86.1,86.15,14232,0
+HYGH.US,D,20251231,000000,86.254,86.29,86.2,86.2,24986,0
+HYGH.US,D,20260102,000000,86.21,86.38,86.09,86.13,27746,0
+HYGH.US,D,20260105,000000,86.2699,86.47,86.21,86.42,91793,0
+HYGH.US,D,20260106,000000,86.4575,86.55,86.4391,86.55,66900,0
+HYGH.US,D,20260107,000000,86.5,86.52,86.4,86.4,42546,0
+HYGH.US,D,20260108,000000,86.36,86.61,86.31,86.61,39861,0
+HYGH.US,D,20260109,000000,86.492,86.7,86.492,86.56,100059,0
+HYGH.US,D,20260112,000000,86.595,86.65,86.45,86.6,78182,0
+HYGH.US,D,20260113,000000,86.68,86.6907,86.61,86.65,55234,0
+HYGH.US,D,20260114,000000,86.605,86.7,86.51,86.61,73754,0
+HYGH.US,D,20260115,000000,86.74,86.86,86.68,86.815,24709,0
+HYGH.US,D,20260116,000000,86.74,86.99,86.74,86.88,33505,0
+HYGH.US,D,20260120,000000,86.7,86.88,86.52,86.83,37520,0
+HYGH.US,D,20260121,000000,86.83,87.1,86.81,86.88,120653,0
+HYGH.US,D,20260122,000000,87.04,87.1899,86.96,87.08,24927,0
+HYGH.US,D,20260123,000000,87.08,87.12,86.88,86.9,16981,0
+HYGH.US,D,20260126,000000,86.94,87.088,86.91,86.987,43747,0
+HYGH.US,D,20260127,000000,86.9101,87.0737,86.9101,87.045,33422,0
+HYGH.US,D,20260128,000000,86.975,87.0999,86.91,86.95,29825,0
+HYGH.US,D,20260129,000000,86.85,86.91,86.61,86.855,35062,0
+HYGH.US,D,20260130,000000,86.785,86.88,86.67,86.74,33796,0
+HYGH.US,D,20260202,000000,86.72,87.1499,86.69,87.055,50053,0
+HYGH.US,D,20260203,000000,86.62,86.75,86.38,86.53,69126,0
+HYGH.US,D,20260204,000000,86.5,86.59,86.2501,86.4,53188,0
+HYGH.US,D,20260205,000000,86.26,86.61,86.1301,86.23,58110,0
+HYGH.US,D,20260206,000000,86.22,86.605,86.15,86.53,36425,0
+HYGH.US,D,20260209,000000,86.3202,86.56,86.3202,86.48,61884,0
+HYGH.US,D,20260210,000000,86.445,86.68,86.3841,86.61,92293,0
+HYGH.US,D,20260211,000000,86.552,86.552,86.2801,86.55,28050,0
+HYGH.US,D,20260212,000000,86.47,86.5499,86.09,86.09,135273,0
+HYGH.US,D,20260213,000000,86.18,86.47,86.11,86.2,132427,0
+HYGH.US,D,20260217,000000,86.23,86.4497,86.02,86.17,139237,0
+HYGH.US,D,20260218,000000,86.325,86.4587,86.3005,86.38,136088,0
diff --git a/daily/us/nyse etfs/1/hyhg.us.txt b/daily/us/nyse etfs/1/hyhg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..60a7a61f8a50deacfeb87374933fcaed0b1db04c
--- /dev/null
+++ b/daily/us/nyse etfs/1/hyhg.us.txt	
@@ -0,0 +1,3203 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HYHG.US,D,20130528,000000,61.1501,61.6563,60.7657,61.3076,7824.3826724863,0
+HYHG.US,D,20130529,000000,60.9579,60.9579,60.7092,60.8152,4817.1789592445,0
+HYHG.US,D,20130530,000000,60.8231,60.8231,60.7251,60.8231,14272.861128407,0
+HYHG.US,D,20130531,000000,60.843,60.9391,60.843,60.9391,1562.6557059745,0
+HYHG.US,D,20130603,000000,61.1421,61.1421,60.4824,60.6072,3033.44986851,0
+HYHG.US,D,20130604,000000,59.4263,61.8089,59.3669,60.4338,3616.9220894747,0
+HYHG.US,D,20130605,000000,60.4061,60.4061,60.1852,60.1852,14390.968827114,0
+HYHG.US,D,20130606,000000,60.3308,60.3308,60.3308,60.3308,128.20237381057,0
+HYHG.US,D,20130607,000000,59.3769,60.4487,59.3769,60.2169,441.13730200961,0
+HYHG.US,D,20130610,000000,60.5706,60.9649,60.5706,60.5706,758.11010024993,0
+HYHG.US,D,20130611,000000,60.515,60.7162,60.515,60.7162,920.63436941136,0
+HYHG.US,D,20130612,000000,60.2505,60.4111,60.2505,60.4111,2377.2959868024,0
+HYHG.US,D,20130613,000000,60.3308,60.5914,60.3308,60.5914,8485.5838917455,0
+HYHG.US,D,20130614,000000,60.3605,60.4408,60.1783,60.4408,790.41306058015,0
+HYHG.US,D,20130617,000000,60.1941,61.1738,60.1941,61.1738,1398.1125017925,0
+HYHG.US,D,20130618,000000,61.2144,61.3532,60.515,60.5488,31738.667991955,0
+HYHG.US,D,20130619,000000,60.4061,60.4061,59.988,59.988,3565.4392464484,0
+HYHG.US,D,20130620,000000,60.4279,60.4279,60.0237,60.0237,7779.9661020322,0
+HYHG.US,D,20130621,000000,59.8336,60.0237,59.6839,60.0237,2676.0983698569,0
+HYHG.US,D,20130624,000000,60.0406,60.0406,59.7572,59.8336,8600.6631879219,0
+HYHG.US,D,20130625,000000,59.8336,59.8336,59.7642,59.7642,1324.4213735392,0
+HYHG.US,D,20130626,000000,59.4967,59.573,58.0722,59.573,1447.5764097981,0
+HYHG.US,D,20130627,000000,59.254,59.879,59.254,59.879,507.7621576907,0
+HYHG.US,D,20130628,000000,59.5017,59.5017,59.5017,59.5017,128.20237381057,0
+HYHG.US,D,20130701,000000,59.4571,59.6205,59.0786,59.2302,9238.6466544438,0
+HYHG.US,D,20130702,000000,59.2302,59.2302,59.2094,59.2094,260.44261766242,0
+HYHG.US,D,20130703,000000,59.2302,59.2302,59.2302,59.2302,2056.2853185208,0
+HYHG.US,D,20130705,000000,60.2437,60.2437,59.9603,59.9603,1585.8734587119,0
+HYHG.US,D,20130708,000000,59.8336,59.8336,59.2302,59.2302,1188.143259646,0
+HYHG.US,D,20130709,000000,59.9484,60.838,59.8236,59.9544,2793.196601054,0
+HYHG.US,D,20130710,000000,59.9544,59.9544,59.9544,59.9544,260.44261766242,0
+HYHG.US,D,20130711,000000,60.2505,61.1015,60.2505,61.1015,424.9858218445,0
+HYHG.US,D,20130712,000000,61.257,61.257,60.4061,60.4279,3758.2475409194,0
+HYHG.US,D,20130715,000000,61.1501,61.2412,60.9242,60.9242,2377.2959868024,0
+HYHG.US,D,20130716,000000,62.4051,62.4051,60.4061,60.515,10984.015979786,0
+HYHG.US,D,20130717,000000,60.6418,60.6418,60.624,60.624,2605.4356441346,0
+HYHG.US,D,20130718,000000,60.8588,60.8965,60.8588,60.8965,3025.3741284275,0
+HYHG.US,D,20130719,000000,62.101,62.101,60.9242,61.2016,3285.8167460899,0
+HYHG.US,D,20130722,000000,61.2016,61.2144,60.5488,61.2144,4647.5884175109,0
+HYHG.US,D,20130723,000000,61.9564,61.9564,60.8657,61.2927,3895.5351223229,0
+HYHG.US,D,20130724,000000,61.8425,61.8425,61.2224,61.2224,8375.5519331207,0
+HYHG.US,D,20130725,000000,60.838,62.5557,59.8336,61.0391,5021.0913963291,0
+HYHG.US,D,20130726,000000,61.0481,61.0481,61.0481,61.0481,885.30300655018,0
+HYHG.US,D,20130729,000000,60.3883,61.3402,60.3883,60.9895,4733.393155888,0
+HYHG.US,D,20130730,000000,62.107,62.107,60.8231,60.843,3170.7374499135,0
+HYHG.US,D,20130731,000000,60.7816,61.7227,60.6726,60.9242,17848.395049959,0
+HYHG.US,D,20130801,000000,60.4408,60.4408,60.3229,60.3229,7989.9353441786,0
+HYHG.US,D,20130802,000000,59.988,60.4061,59.988,60.3397,2046.1906434176,0
+HYHG.US,D,20130805,000000,59.988,59.988,59.9138,59.9138,4123.6747796551,0
+HYHG.US,D,20130806,000000,59.9138,60.5914,59.9138,59.988,8579.4643702052,0
+HYHG.US,D,20130807,000000,59.8336,59.8494,59.4571,59.8306,4165.0629475782,0
+HYHG.US,D,20130808,000000,60.0237,60.0237,59.9405,59.9742,4460.8369281018,0
+HYHG.US,D,20130809,000000,60.5398,60.5398,59.4363,59.6899,16955.016303326,0
+HYHG.US,D,20130812,000000,60.527,61.7295,59.6354,59.6839,3459.4451578648,0
+HYHG.US,D,20130813,000000,60.0406,61.0481,59.4363,59.9138,7125.8311553452,0
+HYHG.US,D,20130814,000000,60.1416,60.1416,60.103,60.103,4162.0345450472,0
+HYHG.US,D,20130815,000000,60.4408,60.4408,60.0614,60.103,6244.5660188363,0
+HYHG.US,D,20130816,000000,59.988,59.988,59.8494,59.9544,13501.627950523,0
+HYHG.US,D,20130819,000000,60.0614,60.0614,59.9544,59.9544,5091.7541220514,0
+HYHG.US,D,20130820,000000,60.2505,60.3457,60.1416,60.3457,3773.3895535742,0
+HYHG.US,D,20130821,000000,60.2169,60.3308,59.5492,59.6463,8186.7815086909,0
+HYHG.US,D,20130822,000000,59.9138,60.2169,59.9138,60.1783,9351.7070155996,0
+HYHG.US,D,20130823,000000,60.0861,60.0861,60.0703,60.0861,3383.7350945909,0
+HYHG.US,D,20130826,000000,59.8236,59.8236,59.7642,59.7642,2605.4356441346,0
+HYHG.US,D,20130827,000000,59.6057,59.6057,59.6057,59.6057,128.20237381057,0
+HYHG.US,D,20130828,000000,59.7572,59.7572,59.7572,59.7572,907.51129177721,0
+HYHG.US,D,20130829,000000,60.0614,60.0614,59.988,59.988,2296.5385859768,0
+HYHG.US,D,20130830,000000,59.8236,59.8336,59.8008,59.8008,3461.4640928855,0
+HYHG.US,D,20130903,000000,59.8008,59.8008,59.8008,59.8008,399.74913408651,0
+HYHG.US,D,20130904,000000,60.0703,60.1188,60.0703,60.1188,3686.5753476867,0
+HYHG.US,D,20130905,000000,60.2505,60.2505,60.0237,60.2099,36173.258764788,0
+HYHG.US,D,20130906,000000,60.2843,60.3061,59.988,60.2684,36952.567682755,0
+HYHG.US,D,20130909,000000,60.103,60.103,60.0614,60.0951,6003.3032838699,0
+HYHG.US,D,20130910,000000,60.4279,60.4279,60.4111,60.4111,4888.8511524772,0
+HYHG.US,D,20130911,000000,60.2921,60.2921,60.0951,60.103,10343.004110733,0
+HYHG.US,D,20130912,000000,60.0614,60.0614,60.0237,60.0237,8787.414677331,0
+HYHG.US,D,20130913,000000,60.2377,60.2377,60.1783,60.2169,9062.9993076482,0
+HYHG.US,D,20130916,000000,60.2169,60.2169,60.1783,60.1783,561.26393573763,0
+HYHG.US,D,20130917,000000,60.4408,60.4408,60.2921,60.4408,10152.214751283,0
+HYHG.US,D,20130918,000000,60.2921,60.521,60.2921,60.4824,3342.3469266678,0
+HYHG.US,D,20130919,000000,60.7905,60.838,60.7092,60.8083,17663.66249557,0
+HYHG.US,D,20130920,000000,60.5566,60.5566,60.5398,60.5566,4735.4120909087,0
+HYHG.US,D,20130923,000000,60.0188,60.3982,60.0188,60.3397,18876.032975464,0
+HYHG.US,D,20130924,000000,60.2169,60.2169,60.1783,60.2169,3065.7528288402,0
+HYHG.US,D,20130925,000000,60.103,60.103,60.0614,60.0614,3735.0297881821,0
+HYHG.US,D,20130926,000000,60.0118,60.0118,60.0039,60.0118,3729.9824506305,0
+HYHG.US,D,20130927,000000,60.4824,60.9391,59.8494,59.8494,14398.035099687,0
+HYHG.US,D,20130930,000000,59.8424,60.5914,59.3006,59.6691,17924.105113233,0
+HYHG.US,D,20131001,000000,59.4739,59.4967,59.2689,59.3511,4970.6180208131,0
+HYHG.US,D,20131002,000000,59.0113,59.988,59.0113,59.4571,19162.721748395,0
+HYHG.US,D,20131003,000000,59.9138,59.9742,59.4205,59.9544,8441.1673212914,0
+HYHG.US,D,20131004,000000,59.9138,60.4913,59.5413,59.6463,8926.7211937551,0
+HYHG.US,D,20131007,000000,59.4571,59.4967,59.4571,59.4739,17757.54297403,0
+HYHG.US,D,20131008,000000,59.7642,59.8008,59.2392,59.254,55807.401840502,0
+HYHG.US,D,20131009,000000,59.8692,60.5488,59.6612,60.2437,33652.61839152,0
+HYHG.US,D,20131010,000000,59.9138,60.4487,59.7731,59.9138,35635.212581788,0
+HYHG.US,D,20131011,000000,60.1783,60.5914,59.7642,60.2377,15827.441094299,0
+HYHG.US,D,20131014,000000,60.2239,60.5052,60.1109,60.4408,14574.691913993,0
+HYHG.US,D,20131015,000000,60.3665,60.9737,60.3665,60.3665,8305.8986749086,0
+HYHG.US,D,20131016,000000,59.6354,60.8152,59.6354,60.8152,5874.091442549,0
+HYHG.US,D,20131017,000000,61.7375,61.7375,59.8147,61.0481,4054.021521443,0
+HYHG.US,D,20131018,000000,60.4982,61.3987,59.8642,60.4111,32420.05856142,0
+HYHG.US,D,20131021,000000,60.4111,60.4111,60.2169,60.2437,4619.3233272219,0
+HYHG.US,D,20131022,000000,60.8231,61.6395,60.2169,61.3006,23377.248603978,0
+HYHG.US,D,20131023,000000,60.5914,61.0926,60.5794,60.6795,23624.568144007,0
+HYHG.US,D,20131024,000000,60.7905,60.9301,60.3457,60.5982,15876.905002305,0
+HYHG.US,D,20131025,000000,60.8519,61.5047,60.2505,60.9053,5628.7908375414,0
+HYHG.US,D,20131028,000000,60.9053,61.6157,60.5914,61.5711,23116.805986316,0
+HYHG.US,D,20131029,000000,61.4908,61.5849,60.7162,60.7162,10434.865654172,0
+HYHG.US,D,20131030,000000,61.257,61.5126,60.2921,60.5914,20523.483952305,0
+HYHG.US,D,20131031,000000,61.0123,61.2224,60.7092,60.9737,26539.910313809,0
+HYHG.US,D,20131101,000000,60.9649,60.9895,60.4061,60.7538,12605.220801359,0
+HYHG.US,D,20131104,000000,60.9737,60.9737,59.997,60.2169,13310.838591073,0
+HYHG.US,D,20131105,000000,60.2505,60.4111,60.0772,60.4111,3866.2605645236,0
+HYHG.US,D,20131106,000000,60.4111,60.521,59.9138,60.2437,8389.6844782652,0
+HYHG.US,D,20131107,000000,60.3536,60.5398,60.1575,60.3457,8467.4134765598,0
+HYHG.US,D,20131108,000000,61.3076,61.3076,60.1416,60.5982,25169.053434795,0
+HYHG.US,D,20131111,000000,60.1575,61.1828,60.1416,60.419,14946.17595779,0
+HYHG.US,D,20131112,000000,60.419,60.419,60.1575,60.3457,8608.7389280045,0
+HYHG.US,D,20131113,000000,60.1416,60.3061,60.1416,60.3001,8291.7661297642,0
+HYHG.US,D,20131114,000000,60.3001,60.5358,60.1416,60.3308,15487.250543321,0
+HYHG.US,D,20131115,000000,60.5794,60.5794,59.8008,59.8008,8640.0324208244,0
+HYHG.US,D,20131118,000000,59.6057,60.3308,59.6057,60.1505,11079.915393267,0
+HYHG.US,D,20131119,000000,60.3229,60.4824,60.1663,60.1663,15809.270679113,0
+HYHG.US,D,20131120,000000,60.7736,60.7736,60.2099,60.3457,3482.6629106022,0
+HYHG.US,D,20131121,000000,60.2505,60.5052,60.2505,60.4665,11192.975754422,0
+HYHG.US,D,20131122,000000,60.9301,60.9301,60.2684,60.4061,60400.479012455,0
+HYHG.US,D,20131125,000000,60.3665,60.3665,60.2505,60.2505,3690.613217728,0
+HYHG.US,D,20131126,000000,60.3229,60.4338,60.2239,60.3883,14301.126218696,0
+HYHG.US,D,20131127,000000,60.3139,60.6498,60.3139,60.4111,17098.360689791,0
+HYHG.US,D,20131129,000000,60.7994,60.8152,60.7092,60.7409,3960.1410429833,0
+HYHG.US,D,20131202,000000,60.5566,60.5914,60.1723,60.3813,15033.999631188,0
+HYHG.US,D,20131203,000000,60.4111,60.515,60.3308,60.4061,9744.3898771139,0
+HYHG.US,D,20131204,000000,60.4408,60.4665,60.1783,60.2843,9060.9803726276,0
+HYHG.US,D,20131205,000000,60.2505,60.4487,60.2505,60.3982,4345.7576319253,0
+HYHG.US,D,20131206,000000,60.515,60.521,60.2437,60.2437,21733.835497178,0
+HYHG.US,D,20131209,000000,60.3813,60.5488,60.3813,60.4744,13978.096615394,0
+HYHG.US,D,20131210,000000,60.4408,60.4586,60.2921,60.3744,25030.756385882,0
+HYHG.US,D,20131211,000000,60.419,60.4338,60.3308,60.3744,8787.414677331,0
+HYHG.US,D,20131212,000000,60.4111,60.4824,60.3457,60.4744,4649.6073525315,0
+HYHG.US,D,20131213,000000,60.4061,60.4586,60.2921,60.4408,7805.2027897902,0
+HYHG.US,D,20131216,000000,60.521,61.0055,60.4061,60.521,49873.751814844,0
+HYHG.US,D,20131217,000000,60.4408,60.4982,60.2843,60.3665,14093.17591157,0
+HYHG.US,D,20131218,000000,60.5914,60.5914,60.3229,60.5864,30212.353116352,0
+HYHG.US,D,20131219,000000,60.7657,60.7657,60.521,60.6726,40425.135918254,0
+HYHG.US,D,20131220,000000,61.0123,61.0123,60.6944,61.0055,60967.799753255,0
+HYHG.US,D,20131223,000000,60.6944,61.0123,60.6864,60.6944,30150.775598222,0
+HYHG.US,D,20131224,000000,60.9391,61.0123,60.4408,60.6944,19105.182100306,0
+HYHG.US,D,20131226,000000,60.838,61.0055,60.8152,60.8231,7215.6737637636,0
+HYHG.US,D,20131227,000000,60.9737,61.361,60.8588,60.9242,32572.488155478,0
+HYHG.US,D,20131230,000000,60.9737,60.9737,60.5982,60.9391,10543.888145287,0
+HYHG.US,D,20131231,000000,61.0331,61.2095,60.5982,60.9391,22047.779892888,0
+HYHG.US,D,20140102,000000,61.0481,61.0481,60.6568,60.8311,15799.17600401,0
+HYHG.US,D,20140103,000000,60.9301,61.0767,60.6795,60.843,148619.8636743,0
+HYHG.US,D,20140106,000000,61.1263,61.1263,60.5566,60.7598,89985.952804899,0
+HYHG.US,D,20140107,000000,61.0391,61.0391,60.6944,60.8885,39821.474347083,0
+HYHG.US,D,20140108,000000,60.9817,61.0331,60.9242,60.9737,52237.924724012,0
+HYHG.US,D,20140109,000000,61.3344,61.3344,60.8965,60.9649,24763.247495647,0
+HYHG.US,D,20140110,000000,61.2838,61.2838,60.6072,60.7538,32116.208840814,0
+HYHG.US,D,20140113,000000,60.8231,60.8588,60.6072,60.7479,43507.040227259,0
+HYHG.US,D,20140114,000000,61.1263,61.1263,60.734,60.8231,8201.9235213457,0
+HYHG.US,D,20140115,000000,60.838,61.0827,60.838,60.9301,3931.8759526944,0
+HYHG.US,D,20140116,000000,60.8965,61.0331,60.8152,60.9895,29616.767285263,0
+HYHG.US,D,20140117,000000,60.9975,61.0391,60.9509,60.9895,12160.045629308,0
+HYHG.US,D,20140121,000000,60.9579,61.1867,60.9579,61.0679,44227.800029627,0
+HYHG.US,D,20140122,000000,61.0481,61.1946,61.0481,61.1332,13385.539186836,0
+HYHG.US,D,20140123,000000,61.4176,61.4176,60.9242,61.0331,18999.188011723,0
+HYHG.US,D,20140124,000000,60.8231,60.9143,60.4408,60.5636,29289.69981192,0
+HYHG.US,D,20140127,000000,60.5914,60.5914,60.2595,60.5052,25407.287767231,0
+HYHG.US,D,20140128,000000,60.3883,60.6418,60.3229,60.515,10572.153235576,0
+HYHG.US,D,20140129,000000,60.515,60.515,60.2169,60.4586,13847.875306563,0
+HYHG.US,D,20140130,000000,60.5706,60.5706,60.3061,60.4408,26645.904402393,0
+HYHG.US,D,20140131,000000,60.7162,60.7162,60.2169,60.2921,14808.888376387,0
+HYHG.US,D,20140203,000000,60.1416,60.2099,59.6057,59.6057,21447.146724248,0
+HYHG.US,D,20140204,000000,59.9603,60.0406,59.7958,59.9048,35406.063456945,0
+HYHG.US,D,20140205,000000,59.9138,60.0703,59.7048,59.7404,9280.0348223669,0
+HYHG.US,D,20140206,000000,59.8564,60.0703,59.7136,60.0534,28764.776706553,0
+HYHG.US,D,20140207,000000,60.2239,60.419,59.879,60.2297,33475.961577214,0
+HYHG.US,D,20140210,000000,60.2377,60.4487,60.0485,60.1663,14140.620884555,0
+HYHG.US,D,20140211,000000,60.2099,60.5636,60.2099,60.3982,22669.611879244,0
+HYHG.US,D,20140212,000000,60.527,60.5864,60.3744,60.5566,38206.326330571,0
+HYHG.US,D,20140213,000000,60.4665,60.6152,60.4111,60.6072,12078.278760973,0
+HYHG.US,D,20140214,000000,60.7479,60.7479,60.4408,60.4913,35607.956959009,0
+HYHG.US,D,20140218,000000,60.3457,60.6072,60.3457,60.4408,49006.61922348,0
+HYHG.US,D,20140219,000000,60.5914,60.6864,60.4061,60.5706,17077.161872075,0
+HYHG.US,D,20140220,000000,60.5914,60.8657,60.5914,60.8519,31256.142522022,0
+HYHG.US,D,20140221,000000,60.7162,60.9143,60.6726,60.843,16447.254145635,0
+HYHG.US,D,20140224,000000,60.8816,61.0481,60.8816,61.0123,13581.375883838,0
+HYHG.US,D,20140225,000000,60.9895,61.0123,60.7092,60.9469,22290.052095364,0
+HYHG.US,D,20140226,000000,61.0123,61.0827,60.8152,60.9579,92145.203809472,0
+HYHG.US,D,20140227,000000,61.0203,61.0609,60.9579,61.0559,36848.592529192,0
+HYHG.US,D,20140228,000000,61.0926,61.3164,60.9143,61.0679,9226.53304432,0
+HYHG.US,D,20140303,000000,60.7092,61.0609,60.4279,60.5914,14065.920288792,0
+HYHG.US,D,20140304,000000,61.0203,61.0203,60.7816,60.9817,11246.477532469,0
+HYHG.US,D,20140305,000000,61.1828,61.1828,60.8588,60.9242,10238.01948966,0
+HYHG.US,D,20140306,000000,61.2293,61.2293,60.8311,61.0055,9877.6395884761,0
+HYHG.US,D,20140307,000000,61.0263,61.1828,60.838,60.843,45625.91253142,0
+HYHG.US,D,20140310,000000,60.9391,61.0055,60.8152,60.9242,47905.290169721,0
+HYHG.US,D,20140311,000000,60.9509,60.9509,60.7162,60.7736,4990.8073710195,0
+HYHG.US,D,20140312,000000,60.7092,60.7657,60.6726,60.7092,23589.236781145,0
+HYHG.US,D,20140313,000000,60.8152,60.8152,60.4061,60.4061,17322.462477082,0
+HYHG.US,D,20140314,000000,60.3397,60.4487,60.2763,60.3308,28176.257148037,0
+HYHG.US,D,20140317,000000,60.3308,60.6072,60.2921,60.5706,12478.027895059,0
+HYHG.US,D,20140318,000000,60.515,60.5914,60.3229,60.5488,13384.529719326,0
+HYHG.US,D,20140319,000000,60.5706,60.7736,60.5706,60.6864,24010.184732949,0
+HYHG.US,D,20140320,000000,60.9975,60.9975,60.7479,60.7538,34855.903663821,0
+HYHG.US,D,20140321,000000,60.9301,60.9301,60.7479,60.7657,14227.435090443,0
+HYHG.US,D,20140324,000000,60.9242,60.9649,60.6944,60.7092,14082.071768957,0
+HYHG.US,D,20140325,000000,60.9895,60.9895,60.7538,60.9391,10688.241999263,0
+HYHG.US,D,20140326,000000,60.624,60.9817,60.6072,60.7162,38814.025771784,0
+HYHG.US,D,20140327,000000,60.8231,60.9301,60.6864,60.9301,7750.6915442329,0
+HYHG.US,D,20140328,000000,61.0827,61.0827,60.8231,60.9301,9932.1508340333,0
+HYHG.US,D,20140331,000000,61.1946,61.1946,60.8311,61.0481,46109.447468863,0
+HYHG.US,D,20140401,000000,60.8588,61.0331,60.8311,60.8657,16503.784326213,0
+HYHG.US,D,20140402,000000,61.157,61.2472,60.838,60.9053,15463.023323074,0
+HYHG.US,D,20140403,000000,61.2412,61.2838,60.838,60.9737,17840.319309876,0
+HYHG.US,D,20140404,000000,60.8231,61.1738,60.6864,60.7092,49458.860668103,0
+HYHG.US,D,20140407,000000,60.9509,60.9509,60.633,60.633,14650.401977267,0
+HYHG.US,D,20140408,000000,60.7816,60.8657,60.6726,60.8152,20880.835450958,0
+HYHG.US,D,20140409,000000,60.9242,60.9242,60.7092,60.7905,16766.245878896,0
+HYHG.US,D,20140410,000000,60.3883,60.7657,60.3883,60.624,42354.228330474,0
+HYHG.US,D,20140411,000000,60.5914,60.5914,60.2843,60.3665,34308.772273228,0
+HYHG.US,D,20140414,000000,60.624,60.6636,60.3001,60.515,8707.6667440158,0
+HYHG.US,D,20140415,000000,60.3744,60.6944,60.3744,60.4487,58431.007899822,0
+HYHG.US,D,20140416,000000,60.5914,60.9579,60.4487,60.5914,15057.217383925,0
+HYHG.US,D,20140417,000000,60.5864,60.8965,60.527,60.8311,24987.349282938,0
+HYHG.US,D,20140421,000000,60.8816,60.9391,60.7013,60.7162,36697.172402644,0
+HYHG.US,D,20140422,000000,60.9737,60.9737,60.8311,60.9143,10332.90943563,0
+HYHG.US,D,20140423,000000,61.0926,61.0926,60.624,60.7736,15458.985453032,0
+HYHG.US,D,20140424,000000,61.0559,61.0559,60.6418,60.6636,16823.785526984,0
+HYHG.US,D,20140425,000000,60.7736,60.7816,60.734,60.7657,9071.0750477308,0
+HYHG.US,D,20140428,000000,60.8152,60.9509,60.7816,60.7994,8303.879739888,0
+HYHG.US,D,20140429,000000,60.8152,60.9975,60.7994,60.9143,60368.176052125,0
+HYHG.US,D,20140430,000000,60.9143,61.0263,60.6726,60.8231,21281.594052555,0
+HYHG.US,D,20140501,000000,60.6418,60.6498,60.4111,60.4824,27645.277237609,0
+HYHG.US,D,20140502,000000,60.6072,60.7657,60.4824,60.5864,15978.861220847,0
+HYHG.US,D,20140505,000000,60.6152,60.6152,60.5358,60.5794,7924.3199560079,0
+HYHG.US,D,20140506,000000,60.7538,60.7657,60.5398,60.5706,24651.196602002,0
+HYHG.US,D,20140507,000000,60.4824,60.6072,60.4111,60.4824,18871.995105423,0
+HYHG.US,D,20140508,000000,60.6152,60.6726,60.4487,60.521,25075.172956336,0
+HYHG.US,D,20140509,000000,60.6498,60.6498,60.4338,60.5794,21027.208239955,0
+HYHG.US,D,20140512,000000,60.7657,60.7657,60.5914,60.6418,22826.079343344,0
+HYHG.US,D,20140513,000000,60.6498,60.8588,60.633,60.6636,43063.883990229,0
+HYHG.US,D,20140514,000000,60.8965,60.8965,60.4061,60.6072,25785.838083601,0
+HYHG.US,D,20140515,000000,60.6944,60.8152,60.4061,60.4982,20178.246063776,0
+HYHG.US,D,20140516,000000,60.4487,61.8089,60.3605,61.8089,20542.663835001,0
+HYHG.US,D,20140519,000000,60.419,60.5398,60.3536,60.5398,23881.982359138,0
+HYHG.US,D,20140520,000000,60.5982,60.5982,60.3665,60.3813,17197.288505803,0
+HYHG.US,D,20140521,000000,60.4665,60.5358,60.4111,60.4408,21867.08520854,0
+HYHG.US,D,20140522,000000,60.521,60.5914,60.4111,60.5914,61653.228192762,0
+HYHG.US,D,20140523,000000,60.4279,60.5398,60.3744,60.527,31479.234841803,0
+HYHG.US,D,20140527,000000,60.4061,60.8519,60.3605,60.3883,34315.8385458,0
+HYHG.US,D,20140528,000000,60.4408,60.6418,60.3308,60.3813,26881.110332297,0
+HYHG.US,D,20140529,000000,60.5706,60.5706,60.3061,60.4586,28182.313953099,0
+HYHG.US,D,20140530,000000,60.4665,60.5706,60.3308,60.4487,64987.499379347,0
+HYHG.US,D,20140602,000000,60.419,60.4487,60.3139,60.3665,14578.729784034,0
+HYHG.US,D,20140603,000000,60.4913,60.5914,60.3883,60.5794,28592.157762289,0
+HYHG.US,D,20140604,000000,60.5794,60.5794,60.4744,60.5358,20636.544313461,0
+HYHG.US,D,20140605,000000,60.5488,60.5914,60.521,60.5914,12620.362814014,0
+HYHG.US,D,20140606,000000,60.5914,60.6864,60.5706,60.6864,22772.577565297,0
+HYHG.US,D,20140609,000000,60.6864,61.9406,60.6864,60.8965,15349.962961918,0
+HYHG.US,D,20140610,000000,61.1946,61.1946,60.843,60.9649,16111.101464699,0
+HYHG.US,D,20140611,000000,61.1015,61.1015,60.8152,60.9895,17967.512216176,0
+HYHG.US,D,20140612,000000,61.1114,61.1114,60.7816,60.8657,15563.970074106,0
+HYHG.US,D,20140613,000000,60.8657,60.9579,60.8657,60.9579,9758.5224222584,0
+HYHG.US,D,20140616,000000,60.7816,60.9579,60.7538,60.9579,24820.787143735,0
+HYHG.US,D,20140617,000000,61.0926,61.0926,60.8231,60.8657,20075.280377723,0
+HYHG.US,D,20140618,000000,61.0767,61.0767,60.8885,61.0263,16575.456519446,0
+HYHG.US,D,20140619,000000,61.0609,61.157,60.8885,61.1015,23654.852169316,0
+HYHG.US,D,20140620,000000,61.0263,61.1946,61.0263,61.1867,5512.7020738547,0
+HYHG.US,D,20140623,000000,61.3006,61.3006,61.1263,61.2362,12303.390015774,0
+HYHG.US,D,20140624,000000,61.2472,61.2749,61.1669,61.1946,4566.8310166853,0
+HYHG.US,D,20140625,000000,61.0827,61.1867,60.9975,61.1867,27299.02988157,0
+HYHG.US,D,20140626,000000,61.1263,61.2472,60.9579,61.0203,12439.668129667,0
+HYHG.US,D,20140627,000000,60.9737,60.9817,60.7816,60.7816,44098.588188306,0
+HYHG.US,D,20140630,000000,60.9975,60.9975,60.7162,60.9737,13966.99247278,0
+HYHG.US,D,20140701,000000,60.7479,60.9579,60.6418,60.6795,30853.364985404,0
+HYHG.US,D,20140702,000000,60.7816,60.8965,60.7013,60.8588,18616.599825312,0
+HYHG.US,D,20140703,000000,61.0926,61.1669,60.843,60.8885,9354.7354181306,0
+HYHG.US,D,20140707,000000,60.8816,60.8965,60.6636,60.6944,14782.642221118,0
+HYHG.US,D,20140708,000000,60.6944,60.7479,60.6072,60.7479,24766.275898178,0
+HYHG.US,D,20140709,000000,60.9053,60.9053,60.5914,60.734,35262.71907048,0
+HYHG.US,D,20140710,000000,60.5914,60.633,60.4408,60.5636,24184.822612234,0
+HYHG.US,D,20140711,000000,60.5636,60.5636,60.4487,60.5398,32299.931927692,0
+HYHG.US,D,20140714,000000,60.5636,60.5864,60.4338,60.527,24229.239182688,0
+HYHG.US,D,20140715,000000,60.5358,60.7013,60.521,60.633,29667.240660779,0
+HYHG.US,D,20140716,000000,60.624,60.6726,60.4338,60.515,32015.262089782,0
+HYHG.US,D,20140717,000000,60.4338,60.515,60.0188,60.2297,31153.176835969,0
+HYHG.US,D,20140718,000000,60.2921,60.3744,60.2921,60.3001,48923.842887633,0
+HYHG.US,D,20140721,000000,60.103,60.3308,59.8336,59.9821,48027.43573847,0
+HYHG.US,D,20140722,000000,59.8692,60.2505,59.2302,60.1327,42514.733664615,0
+HYHG.US,D,20140723,000000,60.1575,60.2377,60.0485,60.2099,47468.190737753,0
+HYHG.US,D,20140724,000000,60.4665,60.5864,60.1852,60.5864,33637.476378866,0
+HYHG.US,D,20140725,000000,60.4061,60.5794,60.3397,60.3397,56543.303655525,0
+HYHG.US,D,20140728,000000,60.1188,60.5794,59.9742,59.9821,24036.430888217,0
+HYHG.US,D,20140729,000000,60.3061,60.3665,59.988,60.2505,27186.978987924,0
+HYHG.US,D,20140730,000000,60.2921,60.5706,60.1663,60.2763,23134.976401502,0
+HYHG.US,D,20140731,000000,60.419,60.419,59.7642,60.2684,38170.99496771,0
+HYHG.US,D,20140801,000000,59.5651,59.5651,58.8211,59.4007,81879.928697033,0
+HYHG.US,D,20140804,000000,58.7943,59.1114,58.308,59.1114,135038.48779046,0
+HYHG.US,D,20140805,000000,58.8825,58.8994,58.4368,58.5626,36260.072970676,0
+HYHG.US,D,20140806,000000,59.1352,59.3323,58.6487,58.7943,38577.810374369,0
+HYHG.US,D,20140807,000000,59.2302,59.5819,58.7339,58.7389,20035.911144821,0
+HYHG.US,D,20140808,000000,58.7339,59.0568,58.7339,58.8915,10554.9922879,0
+HYHG.US,D,20140811,000000,59.0876,59.4263,59.0321,59.1202,24788.484183405,0
+HYHG.US,D,20140812,000000,59.4571,59.5651,59.1778,59.3571,13799.420866067,0
+HYHG.US,D,20140813,000000,59.4007,59.5651,59.4007,59.4205,3343.3563941781,0
+HYHG.US,D,20140814,000000,59.4967,59.6612,59.4205,59.5899,13190.711957345,0
+HYHG.US,D,20140815,000000,59.6612,59.7731,59.4263,59.7236,26562.118599036,0
+HYHG.US,D,20140818,000000,59.8306,59.8692,59.6354,59.8078,17907.953633067,0
+HYHG.US,D,20140819,000000,59.6413,60.0703,59.6413,60.0188,14366.741606867,0
+HYHG.US,D,20140820,000000,60.0039,60.0703,59.7404,60.0703,12768.754538031,0
+HYHG.US,D,20140821,000000,59.8336,60.2099,59.8336,60.1416,17934.199788336,0
+HYHG.US,D,20140822,000000,60.2505,60.2505,60.0614,60.1327,34443.0314521,0
+HYHG.US,D,20140825,000000,60.1327,60.2169,60.1327,60.1941,10671.081051587,0
+HYHG.US,D,20140826,000000,60.2169,60.3457,59.9821,60.1941,51237.542421286,0
+HYHG.US,D,20140827,000000,60.2011,60.2011,59.9138,60.0237,11969.256269858,0
+HYHG.US,D,20140828,000000,60.9143,60.9143,59.8336,60.0485,9824.1378104291,0
+HYHG.US,D,20140829,000000,60.0861,60.1416,59.8336,60.0188,93078.961256517,0
+HYHG.US,D,20140902,000000,60.0534,60.0614,59.8306,59.9048,13262.384150577,0
+HYHG.US,D,20140903,000000,59.9316,59.9821,59.78,59.78,15223.779523128,0
+HYHG.US,D,20140904,000000,59.7958,59.888,59.6136,59.7136,53021.27151202,0
+HYHG.US,D,20140905,000000,59.6839,59.6839,59.3769,59.573,32218.165059356,0
+HYHG.US,D,20140908,000000,59.4263,59.573,59.3769,59.5086,26512.654691031,0
+HYHG.US,D,20140909,000000,59.4443,59.8236,59.4095,59.4205,34714.578212376,0
+HYHG.US,D,20140910,000000,59.3571,59.5155,59.3571,59.3848,13587.4326889,0
+HYHG.US,D,20140911,000000,59.2778,59.3323,59.0956,59.1609,23176.364569425,0
+HYHG.US,D,20140912,000000,59.1609,59.4205,59.156,59.2302,24316.053388576,0
+HYHG.US,D,20140915,000000,59.2926,59.3848,59.0708,59.2302,50481.451256056,0
+HYHG.US,D,20140916,000000,59.2164,59.2392,58.9945,59.0956,29636.956635469,0
+HYHG.US,D,20140917,000000,59.156,59.4443,58.9697,59.4007,25071.135086294,0
+HYHG.US,D,20140918,000000,59.4095,59.4571,59.2837,59.2837,14902.768854846,0
+HYHG.US,D,20140919,000000,59.4651,59.4651,59.3323,59.4363,10198.650256758,0
+HYHG.US,D,20140922,000000,59.6136,59.6839,59.1926,59.1926,24249.428532894,0
+HYHG.US,D,20140923,000000,59.1926,59.3323,58.6854,58.7081,29136.260750351,0
+HYHG.US,D,20140924,000000,58.9291,59.0034,58.5477,58.9608,31283.398144801,0
+HYHG.US,D,20140925,000000,58.9836,58.9836,58.299,58.3446,73133.902187625,0
+HYHG.US,D,20140926,000000,58.6051,58.6051,57.8959,58.2099,17516.280239064,0
+HYHG.US,D,20140929,000000,58.1247,58.2704,57.7166,57.9821,17410.28615048,0
+HYHG.US,D,20140930,000000,57.8384,58.1792,57.8384,58.1623,39674.092090576,0
+HYHG.US,D,20141001,000000,58.0722,58.2376,57.6611,57.9454,40094.030574869,0
+HYHG.US,D,20141002,000000,57.8067,57.9454,57.5362,57.7998,17393.125202805,0
+HYHG.US,D,20141003,000000,57.9454,58.3149,57.8384,58.2852,12523.453933023,0
+HYHG.US,D,20141006,000000,58.3991,58.4368,58.0345,58.2248,13245.223202902,0
+HYHG.US,D,20141007,000000,58.2248,58.4368,57.9454,58.0573,29423.958990792,0
+HYHG.US,D,20141008,000000,58.299,58.308,57.678,57.9454,8011.1341618954,0
+HYHG.US,D,20141009,000000,57.9197,57.9375,57.4154,57.5818,21372.446128484,0
+HYHG.US,D,20141010,000000,58.3208,58.3208,56.9122,57.0845,28713.293863527,0
+HYHG.US,D,20141013,000000,57.1865,57.459,56.3148,56.7705,18354.138272629,0
+HYHG.US,D,20141014,000000,57.2589,57.2589,55.2024,56.2544,61078.84117939,0
+HYHG.US,D,20141015,000000,55.2024,56.0355,53.4311,55.5937,58542.049325957,0
+HYHG.US,D,20141016,000000,55.45,55.6729,55.2301,55.6125,29093.863114918,0
+HYHG.US,D,20141017,000000,56.8012,56.8012,55.458,56.1574,19417.107560995,0
+HYHG.US,D,20141020,000000,56.3683,57.1192,56.3683,57.1192,100420.81845907,0
+HYHG.US,D,20141021,000000,57.565,57.565,57.1341,57.2471,27253.603843605,0
+HYHG.US,D,20141022,000000,57.6611,58.1247,57.4293,57.4293,18408.649518186,0
+HYHG.US,D,20141023,000000,56.9003,58.2792,56.9003,58.1623,30215.381518883,0
+HYHG.US,D,20141024,000000,57.9454,58.201,57.7938,58.0643,14059.86348373,0
+HYHG.US,D,20141027,000000,57.8691,58.1495,57.574,57.8959,8895.4277009352,0
+HYHG.US,D,20141028,000000,58.0345,58.2168,57.8305,58.1723,96817.019447231,0
+HYHG.US,D,20141029,000000,58.1861,58.1931,57.8691,58.1099,7090.499792484,0
+HYHG.US,D,20141030,000000,57.8959,58.3832,57.8959,58.2852,31001.756709421,0
+HYHG.US,D,20141031,000000,57.8889,58.3149,56.8438,57.9603,35387.89304176,0
+HYHG.US,D,20141103,000000,58.1346,58.1346,57.574,57.7998,45542.126728063,0
+HYHG.US,D,20141104,000000,57.8642,57.8691,57.4362,57.565,43885.590543629,0
+HYHG.US,D,20141105,000000,57.88,57.88,57.565,57.8146,19258.621161875,0
+HYHG.US,D,20141106,000000,57.4362,57.9751,57.4362,57.9681,29452.224081081,0
+HYHG.US,D,20141107,000000,57.8691,57.9038,57.5274,57.6393,15311.603196526,0
+HYHG.US,D,20141110,000000,57.8889,57.9681,57.565,57.7938,29025.219324216,0
+HYHG.US,D,20141111,000000,57.9285,57.9454,57.6462,57.9454,29317.964902209,0
+HYHG.US,D,20141112,000000,57.9454,57.9681,57.574,57.7483,26500.541080907,0
+HYHG.US,D,20141113,000000,57.7621,57.9454,57.7542,57.8741,19463.54306647,0
+HYHG.US,D,20141114,000000,57.8691,57.8741,57.4362,57.5036,19138.494528147,0
+HYHG.US,D,20141117,000000,57.6393,57.7384,57.2471,57.7086,23043.114858063,0
+HYHG.US,D,20141118,000000,57.3689,57.574,57.1489,57.4808,15441.824505357,0
+HYHG.US,D,20141119,000000,57.3758,57.3758,57.0945,57.3223,4415.4108901374,0
+HYHG.US,D,20141120,000000,57.1113,57.1113,56.8438,56.9964,23558.952755836,0
+HYHG.US,D,20141121,000000,57.1579,57.1865,56.9756,57.1579,16879.306240052,0
+HYHG.US,D,20141124,000000,57.033,57.3758,56.9884,57.1865,37197.868287762,0
+HYHG.US,D,20141125,000000,57.3223,57.3847,57.0014,57.1579,15614.443449622,0
+HYHG.US,D,20141126,000000,57.0845,57.3312,57.0845,57.1865,96136.638345275,0
+HYHG.US,D,20141128,000000,56.6378,56.9627,56.4069,56.4069,15461.004388053,0
+HYHG.US,D,20141201,000000,56.2544,56.3357,56.09,56.3228,46164.96818193,0
+HYHG.US,D,20141202,000000,56.1652,56.2831,55.9533,55.9731,46655.569391945,0
+HYHG.US,D,20141203,000000,55.9146,56.0572,55.3242,55.9652,27797.706831667,0
+HYHG.US,D,20141204,000000,55.6729,56.2178,55.6729,56.0355,31162.262043562,0
+HYHG.US,D,20141205,000000,56.0514,56.4297,56.0514,56.298,22620.147971239,0
+HYHG.US,D,20141208,000000,56.0751,56.1236,55.665,55.8909,29307.870227105,0
+HYHG.US,D,20141209,000000,55.4312,55.6897,55.2925,55.5342,55229.986424599,0
+HYHG.US,D,20141210,000000,55.557,55.5937,54.3762,54.7358,138496.92348081,0
+HYHG.US,D,20141211,000000,54.9369,54.9973,54.5337,54.9091,32130.341385959,0
+HYHG.US,D,20141212,000000,54.4614,54.6862,53.8918,54.1771,125371.82691164,0
+HYHG.US,D,20141215,000000,55.0251,55.0251,53.7838,54.1642,85900.637790636,0
+HYHG.US,D,20141216,000000,53.4915,53.8314,53.3301,53.5361,34666.123771881,0
+HYHG.US,D,20141217,000000,53.5877,54.399,53.5283,54.2969,17706.060131004,0
+HYHG.US,D,20141218,000000,55.3322,55.3322,53.6293,54.8388,61942.945368224,0
+HYHG.US,D,20141219,000000,55.1033,55.8383,54.4792,55.7085,21581.40590312,0
+HYHG.US,D,20141222,000000,54.4792,55.7601,52.5218,55.3242,26276.439293616,0
+HYHG.US,D,20141223,000000,55.3242,55.6729,54.7269,55.5342,53487.645501788,0
+HYHG.US,D,20141224,000000,55.8542,56.0514,55.2618,55.5342,15649.774812483,0
+HYHG.US,D,20141226,000000,56.0514,56.0514,55.6036,55.6393,20240.833049416,0
+HYHG.US,D,20141229,000000,55.7255,55.7255,55.1865,55.4382,80769.514435682,0
+HYHG.US,D,20141230,000000,54.9022,55.7403,54.8923,55.7403,27881.492635024,0
+HYHG.US,D,20141231,000000,55.3242,55.665,55.0885,55.4808,43762.43550737,0
+HYHG.US,D,20150102,000000,55.1806,55.665,55.0023,55.562,14504.02918827,0
+HYHG.US,D,20150105,000000,55.6471,55.6471,54.815,54.9171,14776.585416056,0
+HYHG.US,D,20150106,000000,54.9369,54.9676,54.4069,54.5426,50821.641807034,0
+HYHG.US,D,20150107,000000,54.2097,55.2539,54.2097,54.7616,26570.194339119,0
+HYHG.US,D,20150108,000000,54.9369,55.1657,54.9091,54.9091,5375.4144924512,0
+HYHG.US,D,20150109,000000,55.0251,55.3163,54.6654,55.2925,47538.853463475,0
+HYHG.US,D,20150112,000000,55.238,55.238,54.822,55.0251,7792.079712156,0
+HYHG.US,D,20150113,000000,55.1113,55.2152,54.6932,54.8675,36617.424469329,0
+HYHG.US,D,20150114,000000,54.7021,54.7695,54.2711,54.6932,14134.564079493,0
+HYHG.US,D,20150115,000000,54.6516,54.6516,53.9146,53.9146,13507.684755585,0
+HYHG.US,D,20150116,000000,54.3593,54.6605,54.3297,54.6605,8940.8537388996,0
+HYHG.US,D,20150120,000000,54.4852,54.6516,54.1345,54.5248,14391.978294625,0
+HYHG.US,D,20150121,000000,54.5248,54.7982,54.4792,54.7982,27136.505612408,0
+HYHG.US,D,20150122,000000,54.6714,54.8428,54.5426,54.6862,23310.623748297,0
+HYHG.US,D,20150123,000000,54.7427,54.815,54.6348,54.7021,20520.455549774,0
+HYHG.US,D,20150126,000000,54.7616,54.924,54.6862,54.924,22523.239090248,0
+HYHG.US,D,20150127,000000,54.6714,54.9171,54.4445,54.8061,31624.598163289,0
+HYHG.US,D,20150128,000000,54.6605,54.822,54.3157,54.3157,33984.733202415,0
+HYHG.US,D,20150129,000000,54.8517,55.0101,54.6714,54.8834,16136.338152457,0
+HYHG.US,D,20150130,000000,54.6862,54.7269,54.2533,54.4069,8036.3708496533,0
+HYHG.US,D,20150202,000000,54.1137,54.5644,54.0721,54.2881,24301.920843431,0
+HYHG.US,D,20150203,000000,54.7021,54.8834,54.4069,54.7536,28297.393249276,0
+HYHG.US,D,20150204,000000,54.6794,56.0038,54.5584,54.9448,36729.475362974,0
+HYHG.US,D,20150205,000000,55.1033,55.5214,55.0746,55.3758,13700.493050056,0
+HYHG.US,D,20150206,000000,55.6897,56.5823,55.4223,55.5511,14898.730984805,0
+HYHG.US,D,20150209,000000,55.7085,56.5823,55.5273,55.7927,24880.345726844,0
+HYHG.US,D,20150210,000000,55.874,56.5823,55.3084,55.7859,13917.528564775,0
+HYHG.US,D,20150211,000000,56.0514,56.1792,55.769,56.1652,14025.541588379,0
+HYHG.US,D,20150212,000000,56.0662,56.5823,55.8295,55.9889,19339.3785627,0
+HYHG.US,D,20150213,000000,56.2178,56.2683,55.5937,56.2683,8271.5767795578,0
+HYHG.US,D,20150217,000000,56.0127,56.4228,56.0127,56.3525,9391.0762485021,0
+HYHG.US,D,20150218,000000,56.3525,56.3525,56.1395,56.2108,10736.696439758,0
+HYHG.US,D,20150219,000000,56.2762,56.5347,56.2762,56.3981,36349.915579094,0
+HYHG.US,D,20150220,000000,56.4971,56.6933,56.186,56.3614,23336.869903566,0
+HYHG.US,D,20150223,000000,56.4833,56.5952,56.1316,56.4297,11420.105944244,0
+HYHG.US,D,20150224,000000,56.2494,56.6625,56.2494,56.2762,12677.902462102,0
+HYHG.US,D,20150225,000000,56.4297,56.6933,56.2762,56.2762,7731.5116615369,0
+HYHG.US,D,20150226,000000,56.8072,56.8072,56.4069,56.5823,23957.692422412,0
+HYHG.US,D,20150227,000000,56.7646,56.8508,56.5823,56.5823,8526.9720596686,0
+HYHG.US,D,20150302,000000,57.8543,57.8543,56.3525,56.5051,16631.986700024,0
+HYHG.US,D,20150303,000000,56.5437,56.7339,56.3683,56.4297,32348.386368188,0
+HYHG.US,D,20150304,000000,56.6863,56.6863,56.2762,56.5269,3170.7374499135,0
+HYHG.US,D,20150305,000000,56.7646,56.7646,56.2178,56.3357,17828.205699752,0
+HYHG.US,D,20150306,000000,56.4228,56.6863,55.9295,56.5119,18881.080313015,0
+HYHG.US,D,20150309,000000,56.5119,56.8012,56.0572,56.2762,11615.942641246,0
+HYHG.US,D,20150310,000000,56.08,56.1316,55.8087,55.8621,31160.243108542,0
+HYHG.US,D,20150311,000000,55.983,55.983,55.8621,55.8809,5678.254745547,0
+HYHG.US,D,20150312,000000,55.8809,56.0434,55.6471,56.0434,8978.2040367814,0
+HYHG.US,D,20150313,000000,55.9889,55.9889,55.4659,55.6897,40928.860205903,0
+HYHG.US,D,20150316,000000,55.3678,55.5441,55.1865,55.4738,6602.9269849997,0
+HYHG.US,D,20150317,000000,55.2925,55.2925,54.9448,54.9448,25216.49840778,0
+HYHG.US,D,20150318,000000,55.1865,55.5144,54.9537,55.0805,32475.579274488,0
+HYHG.US,D,20150319,000000,56.0434,56.0434,54.9309,54.9537,13463.268185131,0
+HYHG.US,D,20150320,000000,55.1113,55.562,55.1033,55.2152,19142.532398188,0
+HYHG.US,D,20150323,000000,55.1499,55.2925,54.9973,55.2618,11354.490556073,0
+HYHG.US,D,20150324,000000,55.2618,55.339,55.2073,55.2073,7921.2915534769,0
+HYHG.US,D,20150325,000000,55.2717,55.8295,55.246,55.354,36308.527411171,0
+HYHG.US,D,20150326,000000,55.2073,56.0514,55.2073,55.7403,64560.494622482,0
+HYHG.US,D,20150327,000000,55.3906,55.45,55.3084,55.4382,24553.278253501,0
+HYHG.US,D,20150330,000000,56.5665,56.5665,55.4808,55.6333,14259.738050773,0
+HYHG.US,D,20150331,000000,55.7483,56.6715,55.339,55.5511,12407.365169337,0
+HYHG.US,D,20150401,000000,55.2222,55.9731,54.9309,55.1499,26929.564772793,0
+HYHG.US,D,20150402,000000,55.1727,55.5877,54.9825,55.3608,6340.4654323166,0
+HYHG.US,D,20150406,000000,55.4312,55.4312,55.2073,55.3163,16239.303838509,0
+HYHG.US,D,20150407,000000,56.3783,56.3783,55.458,55.5788,7714.3507138614,0
+HYHG.US,D,20150408,000000,55.4986,55.7255,55.4986,55.5788,5413.7742578433,0
+HYHG.US,D,20150409,000000,55.5937,55.8621,55.5937,55.8621,8660.2217710308,0
+HYHG.US,D,20150410,000000,55.8295,55.8909,55.3678,55.7927,15709.333395592,0
+HYHG.US,D,20150413,000000,55.7769,56.0127,55.6809,55.8087,6863.3696026621,0
+HYHG.US,D,20150414,000000,55.7403,55.8473,55.6333,55.7769,14782.642221118,0
+HYHG.US,D,20150415,000000,55.9949,56.0434,55.6204,56.0038,8062.6170049216,0
+HYHG.US,D,20150416,000000,55.8621,56.0355,55.6729,55.8621,9219.4667717478,0
+HYHG.US,D,20150417,000000,55.8909,55.8909,55.4986,55.6809,15845.611509485,0
+HYHG.US,D,20150420,000000,55.8165,56.0434,55.7323,55.8235,14274.880063428,0
+HYHG.US,D,20150421,000000,55.983,56.0127,55.8295,55.9146,5150.30323765,0
+HYHG.US,D,20150422,000000,55.8988,56.2049,55.562,56.2049,39705.385583396,0
+HYHG.US,D,20150423,000000,56.0969,56.1236,55.6957,56.09,16901.514525279,0
+HYHG.US,D,20150424,000000,55.9067,56.0434,55.8909,55.9652,19936.98332881,0
+HYHG.US,D,20150427,000000,57.1034,57.1034,55.8621,55.8621,9244.7034595058,0
+HYHG.US,D,20150428,000000,56.186,56.186,55.8988,55.9533,10560.039625452,0
+HYHG.US,D,20150429,000000,55.9295,56.1792,55.9295,56.0196,13995.257563069,0
+HYHG.US,D,20150430,000000,57.1261,57.1261,55.8542,55.9652,25611.200204315,0
+HYHG.US,D,20150501,000000,55.8681,56.1395,55.8542,55.9374,18089.657784925,0
+HYHG.US,D,20150504,000000,55.983,56.1652,55.8473,55.8681,7921.2915534769,0
+HYHG.US,D,20150505,000000,56.1316,56.1574,55.9731,56.0434,25479.969427974,0
+HYHG.US,D,20150506,000000,55.9949,56.1652,55.8295,56.0969,15217.722718066,0
+HYHG.US,D,20150507,000000,56.0969,56.1652,55.8165,55.9146,14781.632753608,0
+HYHG.US,D,20150508,000000,56.1236,56.1652,55.8809,56.0276,13864.026786728,0
+HYHG.US,D,20150511,000000,56.0662,56.3981,56.0355,56.0751,39348.034084743,0
+HYHG.US,D,20150512,000000,56.2178,56.2178,55.8809,56.0434,14164.848104803,0
+HYHG.US,D,20150513,000000,55.9374,56.195,55.7155,56.1574,35379.817301677,0
+HYHG.US,D,20150514,000000,56.1574,56.2049,55.8383,55.8383,8054.5412648391,0
+HYHG.US,D,20150515,000000,55.9374,56.0196,55.7859,55.8087,14086.109638998,0
+HYHG.US,D,20150518,000000,55.8542,56.3228,55.8165,55.9295,12120.676396406,0
+HYHG.US,D,20150519,000000,56.2831,56.7339,55.9612,56.2049,23366.144461365,0
+HYHG.US,D,20150520,000000,56.5051,56.5051,55.8988,56.1236,13463.268185131,0
+HYHG.US,D,20150521,000000,56.1236,56.3148,55.7859,56.0127,42380.474485743,0
+HYHG.US,D,20150522,000000,56.7646,56.7646,56.0196,56.2762,24287.788298287,0
+HYHG.US,D,20150526,000000,56.3614,56.3614,55.8988,56.1474,17232.619868664,0
+HYHG.US,D,20150527,000000,56.2494,56.6546,56.2049,56.2049,22974.471067361,0
+HYHG.US,D,20150528,000000,55.9453,56.3683,55.9453,56.298,9662.623008778,0
+HYHG.US,D,20150529,000000,56.4733,56.4733,55.7859,55.8681,27061.805016644,0
+HYHG.US,D,20150601,000000,56.195,56.195,55.6125,55.7085,25611.200204315,0
+HYHG.US,D,20150602,000000,55.8909,56.3981,55.6204,55.6957,15608.38664456,0
+HYHG.US,D,20150603,000000,56.0514,56.3228,55.8909,56.0355,14259.738050773,0
+HYHG.US,D,20150604,000000,56.0514,56.0514,55.5709,55.6204,17694.95598839,0
+HYHG.US,D,20150605,000000,55.8235,55.8235,55.238,55.5937,12670.83618953,0
+HYHG.US,D,20150608,000000,55.6729,55.8165,55.5273,55.5273,11224.269247242,0
+HYHG.US,D,20150609,000000,55.6561,55.6561,55.2301,55.3322,29589.511662484,0
+HYHG.US,D,20150610,000000,55.769,55.8087,55.3906,55.3906,8593.5969153497,0
+HYHG.US,D,20150611,000000,55.7085,55.7483,55.4659,55.665,7689.1140261034,0
+HYHG.US,D,20150612,000000,55.5214,55.5214,55.3322,55.4223,12544.65275074,0
+HYHG.US,D,20150615,000000,55.2717,55.3976,55.0567,55.1806,12670.83618953,0
+HYHG.US,D,20150616,000000,55.3242,55.354,55.0746,55.1429,15845.611509485,0
+HYHG.US,D,20150617,000000,55.0657,55.2925,55.0251,55.0251,11615.942641246,0
+HYHG.US,D,20150618,000000,55.0023,55.2925,55.0023,55.246,35251.614927866,0
+HYHG.US,D,20150619,000000,55.3004,55.3163,55.1033,55.1935,14782.642221118,0
+HYHG.US,D,20150622,000000,55.3004,55.5214,55.2925,55.3678,19142.532398188,0
+HYHG.US,D,20150623,000000,55.4738,55.557,55.3678,55.5441,10116.883388422,0
+HYHG.US,D,20150624,000000,55.6204,55.6897,55.339,55.4134,27590.765992052,0
+HYHG.US,D,20150625,000000,55.4738,55.557,55.3322,55.4134,8185.7720411806,0
+HYHG.US,D,20150626,000000,55.339,55.5511,55.339,55.446,9109.4348131229,0
+HYHG.US,D,20150629,000000,55.2876,55.2876,54.3297,54.3297,19936.98332881,0
+HYHG.US,D,20150630,000000,54.9171,54.9171,54.5584,54.7982,15649.774812483,0
+HYHG.US,D,20150701,000000,54.8428,55.0251,54.5862,54.6605,16901.514525279,0
+HYHG.US,D,20150702,000000,54.6258,54.8517,54.4713,54.7982,13597.527364003,0
+HYHG.US,D,20150706,000000,54.6516,54.7467,54.1691,54.2711,30897.781555858,0
+HYHG.US,D,20150707,000000,54.1642,54.1642,53.4817,53.7541,19011.301621847,0
+HYHG.US,D,20150708,000000,53.7482,53.7482,53.4133,53.4817,27590.765992052,0
+HYHG.US,D,20150709,000000,53.8918,54.1503,53.6798,53.9879,13597.527364003,0
+HYHG.US,D,20150710,000000,54.2167,54.497,54.1137,54.2801,13995.257563069,0
+HYHG.US,D,20150713,000000,54.603,54.603,54.2711,54.5714,9244.7034595058,0
+HYHG.US,D,20150714,000000,54.5516,54.5516,54.2097,54.3593,10279.407657583,0
+HYHG.US,D,20150715,000000,54.3157,54.6654,54.2325,54.4614,24670.376484698,0
+HYHG.US,D,20150716,000000,54.8675,54.8675,54.4792,54.815,13864.026786728,0
+HYHG.US,D,20150717,000000,54.61,54.6605,54.4445,54.4713,8185.7720411806,0
+HYHG.US,D,20150720,000000,54.497,54.6714,54.2009,54.3514,22577.750335805,0
+HYHG.US,D,20150721,000000,54.1642,54.3514,53.973,54.1503,26539.910313809,0
+HYHG.US,D,20150722,000000,53.8918,53.97,53.3717,53.3757,18217.860158736,0
+HYHG.US,D,20150723,000000,53.7402,53.7402,53.34,53.6946,33007.568652426,0
+HYHG.US,D,20150724,000000,53.6293,53.8006,53.3232,53.5966,8449.243061374,0
+HYHG.US,D,20150727,000000,53.3093,53.445,53.0646,53.2251,27061.805016644,0
+HYHG.US,D,20150728,000000,53.2469,53.2618,53.134,53.1805,8449.243061374,0
+HYHG.US,D,20150729,000000,53.4737,53.5501,53.2172,53.4232,59014.480120787,0
+HYHG.US,D,20150730,000000,53.4737,53.862,53.4737,53.8552,8978.2040367814,0
+HYHG.US,D,20150731,000000,53.7768,53.9611,53.4817,53.5193,8185.7720411806,0
+HYHG.US,D,20150803,000000,53.3985,53.6421,53.134,53.3757,16425.045860408,0
+HYHG.US,D,20150804,000000,53.2172,53.445,53.0844,53.3004,12281.181730547,0
+HYHG.US,D,20150805,000000,53.239,53.5501,53.239,53.3152,10035.116520086,0
+HYHG.US,D,20150806,000000,53.3152,53.3152,52.8754,52.9656,15957.66240313,0
+HYHG.US,D,20150807,000000,52.9656,53.0339,52.602,52.602,7398.3873831314,0
+HYHG.US,D,20150810,000000,52.5812,52.7199,52.5743,52.6149,19800.705214916,0
+HYHG.US,D,20150811,000000,52.5554,52.5554,52.2978,52.4256,74290.751954451,0
+HYHG.US,D,20150812,000000,52.1176,52.277,51.752,52.277,22838.192953468,0
+HYHG.US,D,20150813,000000,52.1107,52.2127,51.9601,52.0928,13339.103681362,0
+HYHG.US,D,20150814,000000,52.277,52.49,52.277,52.4514,8318.0122850325,0
+HYHG.US,D,20150817,000000,52.1334,52.38,52.0889,52.1255,4888.8511524772,0
+HYHG.US,D,20150818,000000,52.292,52.292,52.0889,52.2533,9637.38632102,0
+HYHG.US,D,20150819,000000,52.1641,52.2602,51.8927,51.8927,10958.779292028,0
+HYHG.US,D,20150820,000000,51.8561,51.9521,51.5806,51.6202,36703.229207706,0
+HYHG.US,D,20150821,000000,51.5588,51.7084,51.1775,51.3201,37492.632800776,0
+HYHG.US,D,20150824,000000,49.1744,50.9744,48.9901,50.9744,80777.590175764,0
+HYHG.US,D,20150825,000000,51.1844,51.2617,50.6207,50.8566,19011.301621847,0
+HYHG.US,D,20150826,000000,51.3518,51.9115,51.0596,51.7184,37760.14169101,0
+HYHG.US,D,20150827,000000,51.9601,51.9601,51.1289,51.543,9768.6170973616,0
+HYHG.US,D,20150828,000000,52.0363,52.0363,51.5806,51.8927,10165.337828917,0
+HYHG.US,D,20150831,000000,51.9007,52.2196,51.6926,51.8838,11354.490556073,0
+HYHG.US,D,20150901,000000,51.3905,51.7451,51.2489,51.4905,15974.823350806,0
+HYHG.US,D,20150902,000000,51.8125,51.8491,51.5588,51.7857,14782.642221118,0
+HYHG.US,D,20150903,000000,51.7758,51.8679,51.645,51.6658,3565.4392464484,0
+HYHG.US,D,20150904,000000,51.6738,51.7758,51.5192,51.658,3299.9492912344,0
+HYHG.US,D,20150908,000000,51.8353,52.1403,51.7025,51.9115,17955.398606052,0
+HYHG.US,D,20150909,000000,52.1176,52.284,51.8838,51.8838,10560.039625452,0
+HYHG.US,D,20150910,000000,52.1403,52.4425,52.0759,52.2602,4844.4345820232,0
+HYHG.US,D,20150911,000000,52.0601,52.181,51.9977,52.0363,1851.3634139259,0
+HYHG.US,D,20150914,000000,52.1255,52.1255,51.7451,51.7451,1851.3634139259,0
+HYHG.US,D,20150915,000000,51.9353,52.1899,51.9065,52.0889,26138.142244702,0
+HYHG.US,D,20150916,000000,52.1334,52.2394,52.0363,52.2394,24553.278253501,0
+HYHG.US,D,20150917,000000,52.0531,52.1721,51.7084,51.7084,14980.497853141,0
+HYHG.US,D,20150918,000000,51.5806,51.6788,51.1359,51.3311,3299.9492912344,0
+HYHG.US,D,20150921,000000,51.4687,51.4747,51.3905,51.4321,4092.3812868352,0
+HYHG.US,D,20150922,000000,51.2419,51.2489,50.9744,51.0299,2377.2959868024,0
+HYHG.US,D,20150923,000000,50.8328,51.1497,50.7941,50.801,3565.4392464484,0
+HYHG.US,D,20150924,000000,50.8634,50.8634,50.3632,50.4791,8582.4927727362,0
+HYHG.US,D,20150925,000000,50.5127,50.5257,50.172,50.2106,9109.4348131229,0
+HYHG.US,D,20150928,000000,50.0808,50.0808,49.225,49.4974,41262.993951819,0
+HYHG.US,D,20150929,000000,49.218,49.5717,48.9743,48.9823,20862.665035773,0
+HYHG.US,D,20150930,000000,49.1744,49.5291,49.1576,49.2844,41455.80224629,0
+HYHG.US,D,20151001,000000,49.0071,49.0199,48.8089,48.9703,10165.337828917,0
+HYHG.US,D,20151002,000000,48.4374,48.5732,48.2245,48.5256,50036.276084005,0
+HYHG.US,D,20151005,000000,48.7792,49.0001,48.6038,48.9901,60235.935808273,0
+HYHG.US,D,20151006,000000,49.2042,49.3458,49.0427,49.2626,25479.969427974,0
+HYHG.US,D,20151007,000000,49.8313,50.1492,49.8233,49.9749,17828.205699752,0
+HYHG.US,D,20151008,000000,50.1274,50.5069,49.9541,50.2572,15446.871842909,0
+HYHG.US,D,20151009,000000,50.4067,50.7089,50.1204,50.4711,19671.493373596,0
+HYHG.US,D,20151012,000000,50.5553,51.0378,50.5553,50.5553,13430.965224801,0
+HYHG.US,D,20151013,000000,50.4483,50.6653,50.3979,50.5257,7129.8690253865,0
+HYHG.US,D,20151014,000000,50.4483,50.4999,50.0304,50.0938,12544.65275074,0
+HYHG.US,D,20151015,000000,50.1354,50.4999,50.0363,50.2414,70632.441697054,0
+HYHG.US,D,20151016,000000,50.4711,50.4929,50.2186,50.4929,28252.976678821,0
+HYHG.US,D,20151019,000000,50.5127,50.5891,50.28,50.5891,16239.303838509,0
+HYHG.US,D,20151020,000000,50.7089,50.7922,50.2701,50.6257,6062.8618669788,0
+HYHG.US,D,20151021,000000,50.7089,50.8634,50.5415,50.6059,7785.0134395838,0
+HYHG.US,D,20151022,000000,50.7812,50.7812,50.5415,50.5415,9244.7034595058,0
+HYHG.US,D,20151023,000000,50.8812,51.1497,50.808,50.8754,10824.520113156,0
+HYHG.US,D,20151026,000000,50.8228,51.2251,50.6733,50.6733,9903.8857437444,0
+HYHG.US,D,20151027,000000,50.5553,50.6931,50.5197,50.5197,9244.7034595058,0
+HYHG.US,D,20151028,000000,50.4929,50.9635,50.4929,50.9635,9768.6170973616,0
+HYHG.US,D,20151029,000000,50.8228,50.9744,50.8228,50.9744,5150.30323765,0
+HYHG.US,D,20151030,000000,50.8634,50.8982,50.7327,50.7327,5014.0251237568,0
+HYHG.US,D,20151102,000000,50.5553,50.8566,50.5197,50.7466,13189.702489834,0
+HYHG.US,D,20151103,000000,50.7089,50.8634,50.7089,50.8228,4750.5541035634,0
+HYHG.US,D,20151104,000000,50.808,51.0893,50.808,51.0428,7280.2796844241,0
+HYHG.US,D,20151105,000000,51.0378,51.1933,50.7882,51.012,8318.0122850325,0
+HYHG.US,D,20151106,000000,51.0893,51.1636,50.7634,51.0596,11086.981665839,0
+HYHG.US,D,20151109,000000,50.8228,50.9388,50.5415,50.7733,11723.95566485,0
+HYHG.US,D,20151110,000000,50.5801,50.6059,50.1492,50.3315,10165.337828917,0
+HYHG.US,D,20151111,000000,50.4999,50.5653,50.2701,50.3632,6204.1873184235,0
+HYHG.US,D,20151112,000000,50.3513,50.3513,50.0304,50.1422,2904.2380271891,0
+HYHG.US,D,20151113,000000,49.8699,49.8699,49.5142,49.5598,18881.080313015,0
+HYHG.US,D,20151116,000000,49.5598,49.7253,49.424,49.4676,8711.7046140571,0
+HYHG.US,D,20151117,000000,49.5717,49.8025,49.3984,49.4548,10035.116520086,0
+HYHG.US,D,20151118,000000,49.7737,49.8391,49.6648,49.6945,5413.7742578433,0
+HYHG.US,D,20151119,000000,49.5519,49.7549,49.3548,49.432,24287.788298287,0
+HYHG.US,D,20151120,000000,49.4152,49.6212,49.0873,49.3696,6602.9269849997,0
+HYHG.US,D,20151123,000000,49.2488,49.5519,49.1665,49.2408,4620.3327947322,0
+HYHG.US,D,20151124,000000,49.0427,49.2488,49.0337,49.2488,12019.729645374,0
+HYHG.US,D,20151125,000000,49.1665,49.4756,49.0289,49.1824,8318.0122850325,0
+HYHG.US,D,20151127,000000,49.1576,49.4548,49.1041,49.3696,2771.9977833373,0
+HYHG.US,D,20151130,000000,49.4617,49.4617,49.1279,49.218,8449.243061374,0
+HYHG.US,D,20151201,000000,49.1576,49.3171,48.9743,49.2408,20550.739575084,0
+HYHG.US,D,20151202,000000,49.432,49.4478,49.1497,49.218,10039.154390127,0
+HYHG.US,D,20151203,000000,49.424,49.642,49.3102,49.5598,12728.375837618,0
+HYHG.US,D,20151204,000000,49.2943,49.3102,49.0873,49.1943,12938.345079765,0
+HYHG.US,D,20151207,000000,48.9238,49.1041,48.6038,48.7058,40132.390340261,0
+HYHG.US,D,20151208,000000,48.4166,48.5732,48.1729,48.2729,25449.685402664,0
+HYHG.US,D,20151209,000000,48.0342,48.4087,47.8708,48.0808,18616.599825312,0
+HYHG.US,D,20151210,000000,47.949,48.2879,47.8004,48.1293,11615.942641246,0
+HYHG.US,D,20151211,000000,47.5905,47.744,46.2046,46.4354,54260.897614692,0
+HYHG.US,D,20151214,000000,46.684,46.6989,46.2848,46.47,30343.583892693,0
+HYHG.US,D,20151215,000000,46.4294,47.2566,46.4294,46.8415,60071.392604091,0
+HYHG.US,D,20151216,000000,47.113,47.5181,47.0139,47.3141,23628.606014048,0
+HYHG.US,D,20151217,000000,47.4686,47.4686,46.8227,46.8415,32609.83845336,0
+HYHG.US,D,20151218,000000,46.9604,47.2913,46.7217,47.0218,22445.510091954,0
+HYHG.US,D,20151221,000000,47.211,47.211,46.1531,46.5057,33138.799428768,0
+HYHG.US,D,20151222,000000,46.9862,47.1378,46.6721,47.1298,42468.29815914,0
+HYHG.US,D,20151223,000000,47.0882,47.846,47.0882,47.4805,33652.61839152,0
+HYHG.US,D,20151224,000000,47.4805,47.9184,47.3873,47.5577,15615.452917132,0
+HYHG.US,D,20151228,000000,47.1833,47.1833,46.9644,47.104,6195.1021108306,0
+HYHG.US,D,20151229,000000,47.5083,48.0996,47.5043,48.0996,18858.872027788,0
+HYHG.US,D,20151230,000000,47.6499,48.4117,47.5528,47.7727,10261.237242397,0
+HYHG.US,D,20151231,000000,47.6182,47.846,47.0952,47.5973,56419.139151755,0
+HYHG.US,D,20160104,000000,47.5111,47.5111,47.2457,47.3923,13682.32263487,0
+HYHG.US,D,20160105,000000,47.4299,47.7123,47.325,47.5043,10601.427793375,0
+HYHG.US,D,20160106,000000,47.5043,47.6182,47.1784,47.4131,5692.3872906915,0
+HYHG.US,D,20160107,000000,47.104,47.4081,46.9574,47.3141,27679.59913296,0
+HYHG.US,D,20160108,000000,47.3141,47.3141,46.7613,46.8643,18882.089780526,0
+HYHG.US,D,20160111,000000,47.3141,47.3141,46.9733,47.2239,19830.989240226,0
+HYHG.US,D,20160112,000000,47.0337,47.2239,46.5067,46.8089,73809.235952029,0
+HYHG.US,D,20160113,000000,46.7097,46.8089,46.1293,46.1293,45465.407197279,0
+HYHG.US,D,20160114,000000,46.1491,46.373,45.9163,46.3175,16156.527502663,0
+HYHG.US,D,20160115,000000,45.2605,45.623,44.5017,44.993,50343.154207143,0
+HYHG.US,D,20160119,000000,44.993,45.0951,44.7741,44.993,10780.103542702,0
+HYHG.US,D,20160120,000000,44.7266,44.7266,44.0004,44.3362,23073.398883372,0
+HYHG.US,D,20160121,000000,44.045,44.4056,43.8419,44.1946,19430.230638629,0
+HYHG.US,D,20160122,000000,44.9286,45.2783,44.789,45.104,16523.973676419,0
+HYHG.US,D,20160125,000000,45.4972,45.4972,45.1139,45.1169,4644.5600149799,0
+HYHG.US,D,20160126,000000,45.3427,45.8242,45.3427,45.4586,45843.957513649,0
+HYHG.US,D,20160127,000000,45.638,45.8925,45.3081,45.4725,23763.874660431,0
+HYHG.US,D,20160128,000000,46.0303,46.0946,45.6132,45.7875,11524.081097807,0
+HYHG.US,D,20160129,000000,45.7637,45.9678,45.5567,45.6598,10616.56980603,0
+HYHG.US,D,20160201,000000,45.9629,46.0471,45.5973,46.0471,11267.676350186,0
+HYHG.US,D,20160202,000000,45.2971,45.523,45.0604,45.3913,15834.507366871,0
+HYHG.US,D,20160203,000000,45.3566,45.734,45.1337,45.6636,6267.7837715736,0
+HYHG.US,D,20160204,000000,45.2189,45.3219,44.989,45.0663,39652.893272859,0
+HYHG.US,D,20160205,000000,45.1456,45.3417,44.681,44.8464,8341.2300377698,0
+HYHG.US,D,20160208,000000,44.5027,44.7612,43.942,44.1866,12483.075232611,0
+HYHG.US,D,20160209,000000,43.4774,43.9113,43.4774,43.8291,11299.979310516,0
+HYHG.US,D,20160210,000000,43.7765,44.2639,43.415,43.6854,10270.32244999,0
+HYHG.US,D,20160211,000000,43.1584,43.6131,43.0019,43.4229,20015.721794615,0
+HYHG.US,D,20160212,000000,43.5378,43.7459,43.2228,43.515,13294.687110907,0
+HYHG.US,D,20160216,000000,43.7667,43.8439,43.6131,43.7201,6609.9932575719,0
+HYHG.US,D,20160217,000000,44.2966,44.6641,44.2897,44.4729,14443.461137651,0
+HYHG.US,D,20160218,000000,44.8128,44.8128,44.2838,44.4323,10920.419526636,0
+HYHG.US,D,20160219,000000,44.2164,44.8464,44.1798,44.7998,7094.5376625253,0
+HYHG.US,D,20160222,000000,44.6097,45.1495,44.6097,44.8652,12365.977001414,0
+HYHG.US,D,20160223,000000,45.0455,45.2971,44.9614,45.1515,10654.929571422,0
+HYHG.US,D,20160224,000000,44.6899,45.3715,44.6027,45.3715,15255.073015948,0
+HYHG.US,D,20160225,000000,45.4289,45.4616,44.882,45.1327,12911.089456986,0
+HYHG.US,D,20160226,000000,45.4883,45.9629,45.4883,45.8331,7406.463123214,0
+HYHG.US,D,20160229,000000,46.0471,46.5008,45.9867,46.258,13542.006650936,0
+HYHG.US,D,20160301,000000,46.4284,47.2645,46.4284,47.1654,8225.1412740831,0
+HYHG.US,D,20160302,000000,47.1228,47.6945,47.1228,47.5329,25852.462939282,0
+HYHG.US,D,20160303,000000,47.5755,47.8361,47.5755,47.8282,9741.3614745829,0
+HYHG.US,D,20160304,000000,47.6568,48.2333,47.6479,48.1719,8859.0868705637,0
+HYHG.US,D,20160307,000000,48.1561,48.2245,48.0402,48.1115,9024.6395422561,0
+HYHG.US,D,20160308,000000,47.9272,48.0045,47.6241,47.7301,15703.27659053,0
+HYHG.US,D,20160309,000000,47.9034,48.1273,47.8054,48.0204,30884.658478224,0
+HYHG.US,D,20160310,000000,48.2245,48.2245,47.6964,48.2175,46692.919689827,0
+HYHG.US,D,20160311,000000,48.1204,48.6316,48.1204,48.477,10448.998199317,0
+HYHG.US,D,20160314,000000,48.3017,48.6008,48.2105,48.5028,13924.594837347,0
+HYHG.US,D,20160315,000000,48.3324,48.5028,48.3324,48.4582,10795.245555356,0
+HYHG.US,D,20160316,000000,48.3413,48.4939,48.1224,48.4017,11696.700042072,0
+HYHG.US,D,20160317,000000,48.3324,48.6464,48.2729,48.5325,22251.692329972,0
+HYHG.US,D,20160318,000000,48.8307,48.8881,48.4582,48.594,42234.101696746,0
+HYHG.US,D,20160321,000000,48.2879,49.1725,48.2879,48.7276,15956.65293562,0
+HYHG.US,D,20160322,000000,48.7921,49.0337,48.7832,49.0249,8669.3069786236,0
+HYHG.US,D,20160323,000000,48.7534,49.0249,48.4414,48.5504,7899.0832682499,0
+HYHG.US,D,20160324,000000,48.5117,48.6702,48.2789,48.2879,6428.2891057144,0
+HYHG.US,D,20160328,000000,48.1115,48.2789,47.9204,48.1343,11000.167459951,0
+HYHG.US,D,20160329,000000,47.9946,48.1679,47.7133,47.9204,9911.9614838269,0
+HYHG.US,D,20160330,000000,48.055,48.2185,47.8192,48.0164,9603.0644256692,0
+HYHG.US,D,20160331,000000,48.0798,48.3651,48.0798,48.1719,6835.1045123732,0
+HYHG.US,D,20160401,000000,48.1402,48.3641,48.0006,48.3641,8002.0489543025,0
+HYHG.US,D,20160404,000000,48.5266,48.5266,47.9174,48.1541,6950.1838085496,0
+HYHG.US,D,20160405,000000,47.8282,48.061,47.6915,47.6915,17848.395049959,0
+HYHG.US,D,20160406,000000,47.6746,48.2313,47.6746,47.9778,10160.290491366,0
+HYHG.US,D,20160407,000000,47.9748,48.1075,47.6311,47.7826,7624.508105443,0
+HYHG.US,D,20160408,000000,48.3047,48.3047,47.9916,48.1541,3529.0984160769,0
+HYHG.US,D,20160411,000000,48.1611,48.3809,48.1016,48.1016,5128.0949524229,0
+HYHG.US,D,20160412,000000,48.3483,48.5424,48.2323,48.4939,4413.3919551167,0
+HYHG.US,D,20160413,000000,48.5424,48.8386,48.5424,48.6108,8240.2832867379,0
+HYHG.US,D,20160414,000000,48.9723,49.2448,48.8208,49.1437,8859.0868705637,0
+HYHG.US,D,20160415,000000,48.9723,49.0477,48.7276,48.9535,5098.8203946237,0
+HYHG.US,D,20160418,000000,48.9535,49.1338,48.8465,49.0487,17248.771348829,0
+HYHG.US,D,20160419,000000,48.9882,49.3756,48.9882,49.3606,16210.02928071,0
+HYHG.US,D,20160420,000000,49.5608,49.8461,49.4924,49.8461,5270.429871378,0
+HYHG.US,D,20160421,000000,50.0254,50.2186,49.8322,49.8391,6303.1151344348,0
+HYHG.US,D,20160422,000000,49.8391,50.2186,49.5657,49.956,3348.4037317297,0
+HYHG.US,D,20160425,000000,50.2186,50.2186,49.6599,49.6599,2318.7468712038,0
+HYHG.US,D,20160426,000000,49.9402,50.2186,49.8173,49.8173,6542.3589343805,0
+HYHG.US,D,20160427,000000,50.2186,50.2186,49.8173,49.9313,2605.4356441346,0
+HYHG.US,D,20160428,000000,49.9224,50.0314,49.8173,49.9015,11418.087009224,0
+HYHG.US,D,20160429,000000,49.956,50.0254,49.7311,49.8619,5669.1695379542,0
+HYHG.US,D,20160502,000000,49.9085,49.9868,49.8173,49.9015,10199.659724268,0
+HYHG.US,D,20160503,000000,49.6321,49.6539,49.3894,49.4448,23376.239136468,0
+HYHG.US,D,20160504,000000,49.3666,49.4211,49.1556,49.1556,10722.563894613,0
+HYHG.US,D,20160505,000000,49.437,49.437,49.0545,49.1923,4977.6842933853,0
+HYHG.US,D,20160506,000000,49.1556,49.1556,48.8624,48.9485,8955.9957515544,0
+HYHG.US,D,20160509,000000,48.8495,48.9565,48.8317,48.9169,10595.370988313,0
+HYHG.US,D,20160510,000000,48.8277,49.1259,48.797,49.0932,6263.7459015323,0
+HYHG.US,D,20160511,000000,48.8763,49.0783,48.8763,48.9565,17318.424607041,0
+HYHG.US,D,20160512,000000,48.9931,49.2507,48.9931,49.1943,15335.830416773,0
+HYHG.US,D,20160513,000000,49.1814,49.1814,49.0031,49.0823,2354.078234065,0
+HYHG.US,D,20160516,000000,49.2121,49.4211,49.2121,49.4211,4275.094906203,0
+HYHG.US,D,20160517,000000,49.4211,49.5598,49.4211,49.5202,4619.3233272219,0
+HYHG.US,D,20160518,000000,49.5202,49.8827,49.3498,49.8233,4090.3623518145,0
+HYHG.US,D,20160519,000000,49.4448,49.5142,49.327,49.3666,3372.6309519774,0
+HYHG.US,D,20160520,000000,49.6747,49.6747,49.4458,49.642,2366.1918441888,0
+HYHG.US,D,20160523,000000,49.646,49.8579,49.646,49.646,4054.021521443,0
+HYHG.US,D,20160524,000000,49.6599,50.1422,48.8099,50.1422,19064.803399894,0
+HYHG.US,D,20160525,000000,49.9947,50.4563,49.9947,50.2126,5002.9209811433,0
+HYHG.US,D,20160526,000000,50.275,50.3275,50.0016,50.0086,5930.6216231269,0
+HYHG.US,D,20160527,000000,50.0274,50.2116,49.7975,49.9778,3953.0747704111,0
+HYHG.US,D,20160531,000000,50.1274,50.2156,50.0432,50.1314,2775.0261858682,0
+HYHG.US,D,20160601,000000,50.1314,50.281,49.956,50.2572,12806.104835913,0
+HYHG.US,D,20160602,000000,50.2572,50.3315,49.8649,50.3315,4214.5268555838,0
+HYHG.US,D,20160603,000000,49.9808,49.9808,49.5836,49.7619,2776.0356533786,0
+HYHG.US,D,20160606,000000,50.0284,50.1384,49.9135,50.0898,6323.3044846412,0
+HYHG.US,D,20160607,000000,49.9808,50.5207,49.9808,50.5207,1598.996536346,0
+HYHG.US,D,20160608,000000,50.3671,50.6802,50.3671,50.6802,1781.7101557139,0
+HYHG.US,D,20160609,000000,50.2166,50.6307,50.2166,50.5267,4288.2179838371,0
+HYHG.US,D,20160610,000000,49.9432,50.2156,49.0605,49.9402,2972.8818178909,0
+HYHG.US,D,20160613,000000,49.6579,49.9372,49.6579,49.7559,2020.9539556596,0
+HYHG.US,D,20160614,000000,49.4666,49.6549,49.2111,49.3736,3893.5161873022,0
+HYHG.US,D,20160615,000000,49.4458,49.6935,49.219,49.219,1968.461645123,0
+HYHG.US,D,20160616,000000,49.0773,49.2052,48.7871,49.1645,2269.2829631982,0
+HYHG.US,D,20160617,000000,48.9159,49.6687,48.9159,49.2339,9123.5673582674,0
+HYHG.US,D,20160620,000000,49.8738,49.9025,49.7559,49.8213,4976.674825875,0
+HYHG.US,D,20160621,000000,49.7619,49.8857,49.7559,49.8857,3345.3753291987,0
+HYHG.US,D,20160622,000000,49.8649,50.1056,49.8649,50.1056,3616.9220894747,0
+HYHG.US,D,20160623,000000,50.6158,50.7228,50.2641,50.4533,2972.8818178909,0
+HYHG.US,D,20160624,000000,49.1329,49.6925,48.9753,49.2636,4551.6890040305,0
+HYHG.US,D,20160627,000000,49.2636,49.2636,48.5266,48.9277,9383.0005084195,0
+HYHG.US,D,20160628,000000,48.4146,48.8921,48.1343,48.7068,13731.786542876,0
+HYHG.US,D,20160629,000000,48.9377,49.5459,48.9297,49.4598,18168.39625073,0
+HYHG.US,D,20160630,000000,49.8381,49.9868,49.5232,49.8025,8694.5436663816,0
+HYHG.US,D,20160701,000000,49.9015,50.0323,49.6242,49.8758,4945.3813330551,0
+HYHG.US,D,20160705,000000,49.8758,49.962,49.7083,49.7975,5001.911513633,0
+HYHG.US,D,20160706,000000,49.2398,49.857,49.2398,49.4806,2343.9835589618,0
+HYHG.US,D,20160707,000000,49.7955,49.9729,49.7639,49.8173,2065.3705261136,0
+HYHG.US,D,20160708,000000,49.9521,50.3453,49.8758,50.3453,8519.9057870964,0
+HYHG.US,D,20160711,000000,50.2255,50.907,50.2255,50.8634,13816.581813743,0
+HYHG.US,D,20160712,000000,50.9566,51.3201,50.9566,51.1477,3658.3102573978,0
+HYHG.US,D,20160713,000000,51.1507,51.6064,51.1121,51.2577,16006.116843626,0
+HYHG.US,D,20160714,000000,51.2577,51.8491,51.2577,51.4529,8975.1756342505,0
+HYHG.US,D,20160715,000000,51.3925,51.6392,51.1577,51.5192,10927.485799208,0
+HYHG.US,D,20160718,000000,51.2537,51.4558,51.2221,51.3786,4569.8594192163,0
+HYHG.US,D,20160719,000000,51.01,51.3934,51.01,51.3855,1521.2675380514,0
+HYHG.US,D,20160720,000000,51.4737,51.6807,51.434,51.434,5289.609754074,0
+HYHG.US,D,20160721,000000,51.442,51.5024,51.1597,51.1983,10007.860897307,0
+HYHG.US,D,20160722,000000,51.4964,51.4964,51.1567,51.1567,2339.9456889205,0
+HYHG.US,D,20160725,000000,51.4271,51.4271,51.2221,51.3311,4225.6309981973,0
+HYHG.US,D,20160726,000000,51.1983,51.5103,50.9674,51.0368,3817.8061240283,0
+HYHG.US,D,20160727,000000,50.9724,51.2755,50.8634,50.8634,4831.311504389,0
+HYHG.US,D,20160728,000000,50.8634,51.3369,50.6207,50.6317,5462.2286983387,0
+HYHG.US,D,20160729,000000,50.6317,51.0982,50.6317,50.7436,3829.9197341521,0
+HYHG.US,D,20160801,000000,50.8704,51.2111,50.5107,50.5425,19422.154898547,0
+HYHG.US,D,20160802,000000,50.5791,50.7258,50.274,50.4653,4388.1552673588,0
+HYHG.US,D,20160803,000000,50.4653,51.1943,50.3463,50.7782,9836.251420553,0
+HYHG.US,D,20160804,000000,50.7614,51.2785,50.7515,50.9516,3958.1221079627,0
+HYHG.US,D,20160805,000000,50.7782,51.4628,50.7782,51.4628,2796.2250035849,0
+HYHG.US,D,20160808,000000,51.4628,51.4628,51.1418,51.3301,2957.7398052361,0
+HYHG.US,D,20160809,000000,51.1349,51.7431,51.1349,51.6382,4899.9552950907,0
+HYHG.US,D,20160810,000000,51.2191,51.76,51.2191,51.7243,12884.843301718,0
+HYHG.US,D,20160811,000000,51.5024,52.0304,51.5024,52.0304,4701.0901955578,0
+HYHG.US,D,20160812,000000,51.5638,51.76,51.5638,51.6174,6878.5116153169,0
+HYHG.US,D,20160815,000000,51.5638,51.9046,51.5638,51.9046,5997.246478808,0
+HYHG.US,D,20160816,000000,51.5728,52.3722,51.5728,52.0909,6456.5541960034,0
+HYHG.US,D,20160817,000000,51.8451,52.1731,51.8451,51.9561,9473.8525843483,0
+HYHG.US,D,20160818,000000,52.1403,52.1403,51.9413,52.0165,13998.2859656,0
+HYHG.US,D,20160819,000000,52.1225,52.1681,51.8531,52.0087,7033.9696119061,0
+HYHG.US,D,20160822,000000,51.8531,52.392,51.8531,51.8699,5530.8724890404,0
+HYHG.US,D,20160823,000000,51.8699,52.279,51.8531,52.2364,3016.2889208346,0
+HYHG.US,D,20160824,000000,52.0255,52.1731,51.9095,52.0215,27200.102065558,0
+HYHG.US,D,20160825,000000,51.8125,52.2562,51.8125,52.1275,3031.4309334894,0
+HYHG.US,D,20160826,000000,52.0483,52.3048,52.0393,52.3048,5237.1174435374,0
+HYHG.US,D,20160829,000000,52.0859,52.6109,52.0859,52.3554,2825.4995613842,0
+HYHG.US,D,20160830,000000,52.4544,52.4544,51.8451,52.2275,2541.8391909844,0
+HYHG.US,D,20160831,000000,52.5515,52.6862,52.1225,52.389,40418.069645681,0
+HYHG.US,D,20160901,000000,52.393,52.5178,52.3108,52.3108,3482.6629106022,0
+HYHG.US,D,20160902,000000,52.277,52.277,52.277,52.277,0,0
+HYHG.US,D,20160906,000000,52.277,52.502,52.277,52.4336,4528.4712512932,0
+HYHG.US,D,20160907,000000,52.2474,52.4594,52.179,52.384,1564.6746409952,0
+HYHG.US,D,20160908,000000,52.5098,52.6337,51.9541,52.2484,10003.823027266,0
+HYHG.US,D,20160909,000000,52.8071,52.9329,52.5802,52.8071,12622.381749035,0
+HYHG.US,D,20160912,000000,52.8071,52.8071,52.0859,52.2662,2519.6309057574,0
+HYHG.US,D,20160913,000000,52.1542,52.3384,51.8551,51.8828,2636.7291369545,0
+HYHG.US,D,20160914,000000,51.9779,52.1602,51.6788,52.1602,1944.2344248753,0
+HYHG.US,D,20160915,000000,51.9631,52.6763,51.6886,51.759,1673.6971321097,0
+HYHG.US,D,20160916,000000,51.5896,52.2325,51.5896,52.2325,3769.3516835329,0
+HYHG.US,D,20160919,000000,52.0205,52.0205,51.6312,51.8055,2002.7835404738,0
+HYHG.US,D,20160920,000000,52.2533,52.2533,51.9273,51.9273,2379.314921823,0
+HYHG.US,D,20160921,000000,51.8353,52.2266,51.8353,52.0799,4589.0393019123,0
+HYHG.US,D,20160922,000000,52.0799,52.286,52.0759,52.286,3906.6392649364,0
+HYHG.US,D,20160923,000000,52.286,52.4732,52.286,52.3346,1848.335011395,0
+HYHG.US,D,20160926,000000,52.0829,52.5108,52.0205,52.175,12776.830278114,0
+HYHG.US,D,20160927,000000,52.0037,52.2949,51.8907,52.1612,3115.2167368459,0
+HYHG.US,D,20160928,000000,51.9273,52.4425,51.9273,52.0641,2406.5705446016,0
+HYHG.US,D,20160929,000000,52.4762,52.6089,52.0671,52.277,15416.587817599,0
+HYHG.US,D,20160930,000000,52.277,52.7477,52.2394,52.7477,3677.4901400938,0
+HYHG.US,D,20161003,000000,53.132,53.132,52.5792,52.8705,2199.6297049861,0
+HYHG.US,D,20161004,000000,52.915,53.0537,52.4128,52.7713,3180.8321250167,0
+HYHG.US,D,20161005,000000,52.7733,53.2687,52.7545,53.0111,14368.760541887,0
+HYHG.US,D,20161006,000000,52.8705,53.129,52.8705,53.0528,7575.0441974373,0
+HYHG.US,D,20161007,000000,52.8575,53.134,52.7803,52.7902,2737.6758879864,0
+HYHG.US,D,20161010,000000,52.9487,53.1904,52.9487,53.1904,1569.7219785468,0
+HYHG.US,D,20161011,000000,53.1428,53.228,53.1022,53.1022,1857.4202189878,0
+HYHG.US,D,20161012,000000,53.1894,53.1894,53.0111,53.0111,894.38821414305,0
+HYHG.US,D,20161013,000000,52.8566,53.1488,52.8566,53.1488,811.61187829686,0
+HYHG.US,D,20161014,000000,53.0111,53.1508,52.8833,53.1508,2365.1823766785,0
+HYHG.US,D,20161017,000000,53.1904,53.2687,52.9438,53.0121,8758.1401195318,0
+HYHG.US,D,20161018,000000,53.0062,53.2687,53.0062,53.1052,7420.5956683585,0
+HYHG.US,D,20161019,000000,53.0131,53.3598,53.0131,53.1864,5348.1588696726,0
+HYHG.US,D,20161020,000000,53.1854,53.5153,53.1854,53.445,8343.2489727905,0
+HYHG.US,D,20161021,000000,53.445,53.5956,53.3687,53.445,6880.5305503375,0
+HYHG.US,D,20161024,000000,53.2934,53.5331,53.029,53.5153,2919.3800398439,0
+HYHG.US,D,20161025,000000,53.1132,53.659,53.0746,53.4589,3763.294878471,0
+HYHG.US,D,20161026,000000,53.4589,53.4589,53.4589,53.4589,0,0
+HYHG.US,D,20161027,000000,53.4213,53.4678,53.3172,53.344,10198.650256758,0
+HYHG.US,D,20161028,000000,53.029,53.3796,52.7902,52.7902,12120.676396406,0
+HYHG.US,D,20161031,000000,52.9061,53.1588,52.6743,52.6743,6121.4109825773,0
+HYHG.US,D,20161101,000000,52.6743,52.9745,52.1958,52.2711,11405.9733991,0
+HYHG.US,D,20161102,000000,52.2711,52.2711,51.6688,51.6688,8091.8915627209,0
+HYHG.US,D,20161103,000000,51.658,51.755,51.5777,51.6144,4477.9978757772,0
+HYHG.US,D,20161104,000000,51.3795,52.3306,51.3795,51.8907,3651.2439848255,0
+HYHG.US,D,20161107,000000,52.5069,52.5069,51.6817,52.4188,14852.29547933,0
+HYHG.US,D,20161108,000000,52.4188,52.5475,52.0671,52.5475,14506.048123291,0
+HYHG.US,D,20161109,000000,51.2449,53.03,51.2449,53.03,43157.764468689,0
+HYHG.US,D,20161110,000000,52.6654,52.6654,52.2404,52.3206,6199.1399808719,0
+HYHG.US,D,20161111,000000,51.9363,52.3206,51.8541,52.0512,4196.3564403981,0
+HYHG.US,D,20161114,000000,51.8907,52.4376,51.8907,52.0581,7860.7235028578,0
+HYHG.US,D,20161115,000000,51.0982,52.6228,51.0982,52.5703,13805.477671129,0
+HYHG.US,D,20161116,000000,52.1285,52.6149,52.1285,52.6149,4623.3611972632,0
+HYHG.US,D,20161117,000000,52.9002,52.9992,52.38,52.9824,20282.221217339,0
+HYHG.US,D,20161118,000000,52.4802,53.2875,52.4802,52.6624,20647.648456075,0
+HYHG.US,D,20161121,000000,52.5228,53.2806,52.5228,53.1022,10919.410059126,0
+HYHG.US,D,20161122,000000,53.337,53.5193,52.9239,53.4421,12417.45984444,0
+HYHG.US,D,20161123,000000,53.4421,53.6619,53.0141,53.5837,14298.097816165,0
+HYHG.US,D,20161125,000000,53.7511,53.873,53.4479,53.5293,2103.7302915058,0
+HYHG.US,D,20161128,000000,54.0136,54.0136,53.5123,53.6788,4230.6783357489,0
+HYHG.US,D,20161129,000000,53.4955,53.9354,53.3995,53.4995,6195.1021108306,0
+HYHG.US,D,20161130,000000,53.5193,53.7283,53.4697,53.6897,11754.23969016,0
+HYHG.US,D,20161201,000000,53.6897,54.1919,53.6877,54.1919,19368.6531205,0
+HYHG.US,D,20161202,000000,53.7996,53.7996,53.6005,53.7521,12110.581721303,0
+HYHG.US,D,20161205,000000,53.9532,54.0988,53.3985,53.7739,29132.22288031,0
+HYHG.US,D,20161206,000000,53.7739,54.1513,53.7283,54.083,8896.4371684455,0
+HYHG.US,D,20161207,000000,54.083,54.5466,53.9215,54.5466,20292.315892442,0
+HYHG.US,D,20161208,000000,54.3732,54.5773,54.2493,54.506,14441.44220263,0
+HYHG.US,D,20161209,000000,54.505,55.1499,54.4089,54.7903,58813.596086233,0
+HYHG.US,D,20161212,000000,55.0101,55.0251,54.7883,54.8428,21703.551471869,0
+HYHG.US,D,20161213,000000,54.8586,55.0755,54.8586,54.9715,8401.798088389,0
+HYHG.US,D,20161214,000000,54.9715,55.4114,54.8834,55.3956,56212.19831214,0
+HYHG.US,D,20161215,000000,55.3956,56.086,55.2242,55.342,39312.702721882,0
+HYHG.US,D,20161216,000000,55.342,55.342,54.7843,55.1172,20836.418880504,0
+HYHG.US,D,20161219,000000,55.1172,55.2856,55.1172,55.1519,11025.404147709,0
+HYHG.US,D,20161220,000000,55.1013,55.4946,55.1013,55.133,33619.30596368,0
+HYHG.US,D,20161221,000000,55.133,55.2945,54.9666,55.2836,43298.080452623,0
+HYHG.US,D,20161222,000000,55.4986,55.4986,54.6992,55.3104,10977.959174724,0
+HYHG.US,D,20161223,000000,54.7705,55.353,54.7705,55.2698,8971.1377642092,0
+HYHG.US,D,20161227,000000,55.4084,55.4242,55.2024,55.4084,9532.4016999468,0
+HYHG.US,D,20161228,000000,55.2539,55.45,55.2509,55.4154,8256.434766903,0
+HYHG.US,D,20161229,000000,55.4154,55.4154,55.1023,55.2945,12869.701289063,0
+HYHG.US,D,20161230,000000,55.1845,55.2133,54.9477,55.1459,10209.754399371,0
+HYHG.US,D,20170103,000000,55.3836,55.4402,55.1608,55.4402,16098.987854575,0
+HYHG.US,D,20170104,000000,55.5372,55.6095,54.9191,55.447,38707.02221569,0
+HYHG.US,D,20170105,000000,55.4798,55.6263,55.3906,55.4986,16840.94647466,0
+HYHG.US,D,20170106,000000,55.6581,55.8195,55.6046,55.7521,27160.732832656,0
+HYHG.US,D,20170109,000000,55.7521,55.7621,55.5372,55.7453,15974.823350806,0
+HYHG.US,D,20170110,000000,55.7601,55.7601,55.5491,55.7215,9799.9105901815,0
+HYHG.US,D,20170111,000000,55.5838,55.7373,55.4986,55.5739,29398.722303034,0
+HYHG.US,D,20170112,000000,55.6858,55.6858,55.3787,55.6165,11429.191151837,0
+HYHG.US,D,20170113,000000,55.5838,55.5838,55.447,55.5461,10292.530735217,0
+HYHG.US,D,20170117,000000,55.6333,55.6333,55.1023,55.353,29284.652474368,0
+HYHG.US,D,20170118,000000,55.4292,55.5372,55.3371,55.4798,5084.6878494792,0
+HYHG.US,D,20170119,000000,55.3678,55.5313,55.3678,55.454,12065.155683338,0
+HYHG.US,D,20170120,000000,55.5739,55.6184,55.4986,55.4986,6199.1399808719,0
+HYHG.US,D,20170123,000000,55.7373,55.7373,55.2133,55.2133,18282.466079396,0
+HYHG.US,D,20170124,000000,55.3598,55.6669,55.1023,55.5669,13153.361659463,0
+HYHG.US,D,20170125,000000,55.6333,55.6927,55.4708,55.5818,19397.927678299,0
+HYHG.US,D,20170126,000000,55.6581,55.872,55.5739,55.5739,17438.551240769,0
+HYHG.US,D,20170127,000000,55.6263,55.7937,55.5739,55.7937,20719.320649307,0
+HYHG.US,D,20170130,000000,55.5739,55.9067,55.5739,55.874,23123.872258888,0
+HYHG.US,D,20170131,000000,55.7601,55.7601,55.454,55.6442,13803.458736108,0
+HYHG.US,D,20170201,000000,55.7205,55.8265,55.6759,55.8265,18362.214012711,0
+HYHG.US,D,20170202,000000,55.8027,55.874,55.6481,55.8354,7587.1578075612,0
+HYHG.US,D,20170203,000000,55.8809,56.0306,55.7581,56.0306,16811.671916861,0
+HYHG.US,D,20170206,000000,55.981,56.0761,55.981,56.0761,21575.349098058,0
+HYHG.US,D,20170207,000000,55.9315,56.0642,55.8631,55.9721,72410.113982726,0
+HYHG.US,D,20170208,000000,56.0147,56.1414,55.6987,55.8562,25586.972984068,0
+HYHG.US,D,20170209,000000,55.7869,55.8809,55.7017,55.8809,12159.036161798,0
+HYHG.US,D,20170210,000000,55.9275,55.9958,55.8443,55.8909,17680.823443246,0
+HYHG.US,D,20170213,000000,56.084,56.084,55.9414,56.0464,28104.584954804,0
+HYHG.US,D,20170214,000000,56.0612,56.2078,56.0464,56.1404,9796.8821876505,0
+HYHG.US,D,20170215,000000,56.0464,56.2098,55.9889,56.0702,27529.188473922,0
+HYHG.US,D,20170216,000000,56.1662,56.194,56.0048,56.0424,29251.340046527,0
+HYHG.US,D,20170217,000000,56.0464,56.2098,55.8809,56.1484,12416.45037693,0
+HYHG.US,D,20170221,000000,56.193,56.2098,55.8809,56.2078,11272.723687738,0
+HYHG.US,D,20170222,000000,56.1831,56.3445,56.0008,56.3119,58799.463541089,0
+HYHG.US,D,20170223,000000,56.3515,56.3614,56.2138,56.3515,21486.51595715,0
+HYHG.US,D,20170224,000000,56.3515,56.3515,56.1158,56.2633,6682.6749183149,0
+HYHG.US,D,20170227,000000,56.3277,56.3277,56.0742,56.2386,15530.657646265,0
+HYHG.US,D,20170228,000000,56.2871,56.4485,55.8027,56.2326,15127.880109648,0
+HYHG.US,D,20170301,000000,56.9072,56.9072,56.5467,56.7646,21085.757355553,0
+HYHG.US,D,20170302,000000,56.7854,56.832,56.6606,56.7745,19478.685079125,0
+HYHG.US,D,20170303,000000,56.823,56.9845,56.7715,56.8022,24250.438000405,0
+HYHG.US,D,20170306,000000,56.8756,56.9152,56.5506,56.7299,76957.765116715,0
+HYHG.US,D,20170307,000000,56.4931,56.5179,56.198,56.3465,27569.567174335,0
+HYHG.US,D,20170308,000000,56.3059,56.3059,56.0236,56.297,25236.687757987,0
+HYHG.US,D,20170309,000000,56.0543,56.1018,55.6184,55.9245,29228.12229379,0
+HYHG.US,D,20170310,000000,55.7027,56.2346,55.7027,55.8275,36098.558169024,0
+HYHG.US,D,20170313,000000,56.087,56.1266,55.7125,56.0404,24940.913777463,0
+HYHG.US,D,20170314,000000,55.6333,55.7255,55.4778,55.4867,19273.76317453,0
+HYHG.US,D,20170315,000000,55.4232,55.7879,55.3342,55.77,62140.801000246,0
+HYHG.US,D,20170316,000000,55.875,56.0236,55.8205,56.0236,23575.104236001,0
+HYHG.US,D,20170317,000000,55.9978,56.0226,55.7789,55.8651,16538.106221564,0
+HYHG.US,D,20170320,000000,55.8631,56.2514,55.6046,55.6046,22697.876969533,0
+HYHG.US,D,20170321,000000,55.6393,55.6393,55.3262,55.3826,44570.009515625,0
+HYHG.US,D,20170322,000000,55.139,55.139,54.9349,55.03,28115.689097418,0
+HYHG.US,D,20170323,000000,55.1132,55.1568,54.9597,55.0389,28481.116336154,0
+HYHG.US,D,20170324,000000,55.1301,55.2331,54.8863,55.1727,26719.595530646,0
+HYHG.US,D,20170327,000000,54.9289,55.2588,54.9211,55.0895,13312.857526093,0
+HYHG.US,D,20170328,000000,54.9825,55.5917,54.9825,55.446,40654.285043096,0
+HYHG.US,D,20170329,000000,55.4134,55.6402,55.2984,55.5352,11945.02904961,0
+HYHG.US,D,20170330,000000,55.5986,56.1266,55.5352,55.7215,41894.920613279,0
+HYHG.US,D,20170331,000000,56.0236,56.0236,55.6997,55.7789,18085.619914884,0
+HYHG.US,D,20170403,000000,55.7195,55.8998,55.6987,55.7105,22568.665128213,0
+HYHG.US,D,20170404,000000,55.9235,56.2911,55.8275,55.8275,12127.742668978,0
+HYHG.US,D,20170405,000000,55.6987,55.9334,55.6987,55.6987,20513.389277202,0
+HYHG.US,D,20170406,000000,55.6987,55.9652,55.6987,55.7839,11770.391170325,0
+HYHG.US,D,20170407,000000,55.7047,55.874,55.6987,55.8532,18503.539464156,0
+HYHG.US,D,20170410,000000,55.8532,56.0404,55.6165,55.6253,19935.973861299,0
+HYHG.US,D,20170411,000000,55.8621,55.9414,55.7433,55.8195,27418.147047787,0
+HYHG.US,D,20170412,000000,55.556,56.2276,55.556,55.7175,98452.356813948,0
+HYHG.US,D,20170413,000000,55.6065,55.7135,55.5719,55.5719,15715.390200654,0
+HYHG.US,D,20170417,000000,55.7511,55.8175,55.5065,55.8175,15044.094306291,0
+HYHG.US,D,20170418,000000,55.4194,55.5322,55.3212,55.3579,11075.877523225,0
+HYHG.US,D,20170419,000000,55.4362,55.5501,55.2053,55.2053,17694.95598839,0
+HYHG.US,D,20170420,000000,55.2558,55.6373,55.2301,55.556,36495.27890058,0
+HYHG.US,D,20170421,000000,55.6323,56.1018,55.2876,55.5887,20163.104051121,0
+HYHG.US,D,20170424,000000,55.2727,55.9503,55.2727,55.8819,20776.860297395,0
+HYHG.US,D,20170425,000000,55.9067,56.1772,55.8819,56.1444,23823.43324354,0
+HYHG.US,D,20170426,000000,55.9156,56.2911,55.8819,56.096,18565.116982285,0
+HYHG.US,D,20170427,000000,55.9671,56.0969,55.8998,56.0474,12419.47877946,0
+HYHG.US,D,20170428,000000,55.9235,56.1434,55.8928,56.0732,5888.2239876935,0
+HYHG.US,D,20170501,000000,56.0662,56.5109,55.9374,56.5109,20614.336028234,0
+HYHG.US,D,20170502,000000,56.09,56.2306,56.09,56.185,9743.3804096036,0
+HYHG.US,D,20170503,000000,56.1226,56.3287,56.1226,56.2078,5012.0061887362,0
+HYHG.US,D,20170504,000000,56.1376,56.2921,55.8205,56.2802,31050.211149917,0
+HYHG.US,D,20170505,000000,56.2802,56.2802,55.8809,56.0097,6796.744746981,0
+HYHG.US,D,20170508,000000,56.0751,56.3426,55.9602,56.19,14045.730938585,0
+HYHG.US,D,20170509,000000,56.1464,56.3228,56.0176,56.2802,21297.74553272,0
+HYHG.US,D,20170510,000000,56.2504,56.3683,55.9998,56.2296,3478.6250405609,0
+HYHG.US,D,20170511,000000,56.08,56.3683,55.9998,56.0424,18404.611648145,0
+HYHG.US,D,20170512,000000,55.9998,56.3188,55.9998,56.2455,2581.2084238869,0
+HYHG.US,D,20170515,000000,56.2841,56.4427,56.1186,56.4179,5981.0949986429,0
+HYHG.US,D,20170516,000000,56.4911,56.5081,56.3683,56.4753,12203.452732252,0
+HYHG.US,D,20170517,000000,56.3683,56.3683,55.9899,56.1226,20266.069737174,0
+HYHG.US,D,20170518,000000,55.9295,56.4417,55.9295,56.0345,13656.076479602,0
+HYHG.US,D,20170519,000000,55.9176,56.2614,55.9176,56.2306,8124.1945230511,0
+HYHG.US,D,20170522,000000,55.9176,56.4991,55.9176,56.4901,13219.986515144,0
+HYHG.US,D,20170523,000000,56.2217,56.5081,56.2217,56.4753,9503.1271421475,0
+HYHG.US,D,20170524,000000,56.3783,56.5327,56.3614,56.5327,5491.5032561379,0
+HYHG.US,D,20170525,000000,56.3277,56.5327,56.3277,56.5061,5927.593220596,0
+HYHG.US,D,20170526,000000,56.4427,56.5081,56.3119,56.4664,14659.487184859,0
+HYHG.US,D,20170530,000000,56.2306,56.4615,56.199,56.4427,9492.022999534,0
+HYHG.US,D,20170531,000000,56.2703,56.5239,56.2029,56.4427,7064.2536372157,0
+HYHG.US,D,20170601,000000,56.8002,56.8002,56.3366,56.6546,5520.7778139372,0
+HYHG.US,D,20170602,000000,56.8002,56.8002,56.3901,56.3901,9405.2087936465,0
+HYHG.US,D,20170605,000000,56.5535,56.5873,56.3901,56.5535,6187.0263707481,0
+HYHG.US,D,20170606,000000,56.3901,56.7507,56.2494,56.2564,8821.7365726819,0
+HYHG.US,D,20170607,000000,56.0196,56.7299,56.0196,56.2604,6216.3009285473,0
+HYHG.US,D,20170608,000000,56.3049,56.4703,56.297,56.3366,11124.331963721,0
+HYHG.US,D,20170609,000000,56.2891,56.5615,56.2891,56.3366,6979.4583663488,0
+HYHG.US,D,20170612,000000,56.297,56.4466,56.2396,56.3465,17660.634093039,0
+HYHG.US,D,20170613,000000,56.3555,56.5367,56.3129,56.4189,9551.5815826429,0
+HYHG.US,D,20170614,000000,56.4873,56.5279,56.3465,56.3584,9632.3389834684,0
+HYHG.US,D,20170615,000000,56.3901,56.6091,56.3465,56.3555,11740.107145015,0
+HYHG.US,D,20170616,000000,56.3465,56.4555,56.0682,56.1366,11563.45033071,0
+HYHG.US,D,20170619,000000,56.3366,56.5367,56.3366,56.5119,10630.702351174,0
+HYHG.US,D,20170620,000000,56.2554,56.5526,56.2237,56.404,23924.379994572,0
+HYHG.US,D,20170621,000000,56.4129,56.4129,56.0761,56.184,13958.916732698,0
+HYHG.US,D,20170622,000000,56.0682,56.0682,55.7185,56.0592,25408.297234741,0
+HYHG.US,D,20170623,000000,55.8631,56.1831,55.8295,56.1752,18948.714636207,0
+HYHG.US,D,20170626,000000,55.9265,56.2494,55.9186,56.1564,5783.2393666203,0
+HYHG.US,D,20170627,000000,55.242,56.3931,55.242,55.9354,6712.9589436245,0
+HYHG.US,D,20170628,000000,56.1484,56.3961,56.1484,56.3901,14922.958205053,0
+HYHG.US,D,20170629,000000,55.556,56.4793,55.556,56.2237,8266.5294420062,0
+HYHG.US,D,20170630,000000,56.1831,56.4625,56.1831,56.4625,13102.888283947,0
+HYHG.US,D,20170703,000000,56.6863,56.7289,56.3961,56.7052,5440.0204131116,0
+HYHG.US,D,20170705,000000,56.7289,56.832,56.4387,56.8151,154958.31017159,0
+HYHG.US,D,20170706,000000,55.2558,57.0519,55.2558,56.7943,15166.23987504,0
+HYHG.US,D,20170707,000000,55.8532,56.8696,55.8363,56.7368,16807.634046819,0
+HYHG.US,D,20170710,000000,56.4635,56.5545,56.0582,56.5467,4733.393155888,0
+HYHG.US,D,20170711,000000,56.0582,56.6794,56.0582,56.6794,46612.162289002,0
+HYHG.US,D,20170712,000000,56.6358,56.8844,56.5199,56.7438,16249.398513613,0
+HYHG.US,D,20170713,000000,56.6358,57.0231,56.6358,57.0043,12724.337967577,0
+HYHG.US,D,20170714,000000,56.6358,57.0311,56.4635,56.8092,7614.4134303398,0
+HYHG.US,D,20170717,000000,56.8844,57.042,56.7537,56.7844,22351.629613494,0
+HYHG.US,D,20170718,000000,57.032,57.042,56.8022,56.8844,27366.664204761,0
+HYHG.US,D,20170719,000000,57.032,57.032,56.7537,56.8844,13282.573500784,0
+HYHG.US,D,20170720,000000,56.7636,57.0519,56.7636,57.0519,5351.1872722035,0
+HYHG.US,D,20170721,000000,57.0519,57.0519,56.8706,57.032,21594.528980754,0
+HYHG.US,D,20170724,000000,56.7368,57.0519,56.7368,56.9478,6425.2607031835,0
+HYHG.US,D,20170725,000000,56.8596,57.1331,56.8596,57.1261,12470.961622487,0
+HYHG.US,D,20170726,000000,56.9092,58.0593,56.9092,57.8443,162843.2608947,0
+HYHG.US,D,20170727,000000,57.8186,58.6943,57.1717,57.5372,13183.645684772,0
+HYHG.US,D,20170728,000000,58.0603,58.0603,57.0519,57.2163,5941.7257657404,0
+HYHG.US,D,20170731,000000,57.2559,57.6096,56.9686,57.1261,20474.0200443,0
+HYHG.US,D,20170801,000000,57.3728,57.3728,57.1321,57.2896,11320.168660723,0
+HYHG.US,D,20170802,000000,57.1083,57.2411,57.1083,57.1599,6479.7719487407,0
+HYHG.US,D,20170803,000000,57.0509,57.1261,57.033,57.0677,10168.366231448,0
+HYHG.US,D,20170804,000000,57.0509,57.0677,56.9012,57.0231,30417.275020946,0
+HYHG.US,D,20170807,000000,56.9448,57.041,56.9448,57.0033,7579.0820674786,0
+HYHG.US,D,20170808,000000,56.926,57.0608,56.8834,56.8834,7976.8122665445,0
+HYHG.US,D,20170809,000000,56.7606,56.7606,56.0028,56.3099,202936.28200206,0
+HYHG.US,D,20170810,000000,56.4099,56.4099,55.5481,55.554,86549.725399771,0
+HYHG.US,D,20170811,000000,55.5154,56.0306,55.5154,55.7601,8074.7306150455,0
+HYHG.US,D,20170814,000000,56.0622,56.1356,55.872,55.9533,8697.5720689126,0
+HYHG.US,D,20170815,000000,56.078,56.1078,55.9156,56.1078,24930.81910236,0
+HYHG.US,D,20170816,000000,56.0127,56.3,56.0127,56.0306,22270.872212668,0
+HYHG.US,D,20170817,000000,56.0127,56.1356,55.6383,55.7433,26236.060593203,0
+HYHG.US,D,20170818,000000,55.6838,56.0374,55.6452,55.7947,15128.889577158,0
+HYHG.US,D,20170821,000000,55.7433,55.9275,55.7283,55.7511,39901.222280398,0
+HYHG.US,D,20170822,000000,55.8215,56.2118,55.8215,56.1178,19853.197525453,0
+HYHG.US,D,20170823,000000,55.7047,56.1168,55.4392,56.0147,24898.51614203,0
+HYHG.US,D,20170824,000000,55.8859,56.2356,55.8859,56.1434,27033.539926356,0
+HYHG.US,D,20170825,000000,56.1434,56.3515,56.0969,56.3515,9342.6218080067,0
+HYHG.US,D,20170828,000000,56.3426,56.3783,56.1622,56.3277,23050.181130635,0
+HYHG.US,D,20170829,000000,56.0306,56.3683,56.0306,56.2851,19371.681523031,0
+HYHG.US,D,20170830,000000,56.1434,56.4843,56.1008,56.1692,14251.66231069,0
+HYHG.US,D,20170831,000000,56.2356,56.5685,56.2356,56.4437,5855.9210273633,0
+HYHG.US,D,20170901,000000,56.4495,56.7012,56.4495,56.7012,15849.649379526,0
+HYHG.US,D,20170905,000000,56.3981,56.4485,56.0988,56.1574,8707.6667440158,0
+HYHG.US,D,20170906,000000,56.1652,56.4485,56.1652,56.2564,16239.303838509,0
+HYHG.US,D,20170907,000000,56.4258,56.5081,56.1306,56.1306,8379.589803162,0
+HYHG.US,D,20170908,000000,56.2009,56.4733,55.9305,55.9493,46430.458137144,0
+HYHG.US,D,20170911,000000,56.0751,56.4863,56.0682,56.08,6287.97312178,0
+HYHG.US,D,20170912,000000,56.4079,56.4495,56.2088,56.4417,12299.352145732,0
+HYHG.US,D,20170913,000000,56.2088,56.6893,56.2088,56.3475,8168.6110935052,0
+HYHG.US,D,20170914,000000,56.3475,56.6834,56.3357,56.4277,4687.9671179236,0
+HYHG.US,D,20170915,000000,56.5575,56.6834,56.5209,56.5209,2305.6237935697,0
+HYHG.US,D,20170918,000000,56.5081,56.7091,56.5081,56.6299,6076.9944121232,0
+HYHG.US,D,20170919,000000,56.726,56.7339,56.4495,56.7012,9299.214705063,0
+HYHG.US,D,20170920,000000,56.7012,56.8388,56.4901,56.6328,13108.945089009,0
+HYHG.US,D,20170921,000000,56.6655,56.7982,56.6566,56.6566,19844.11231786,0
+HYHG.US,D,20170922,000000,56.6566,56.7596,56.3743,56.5437,5662.1032653819,0
+HYHG.US,D,20170925,000000,56.7596,56.8488,56.6417,56.8488,6343.4938348476,0
+HYHG.US,D,20170926,000000,56.7012,56.8914,56.5833,56.8756,43333.411815484,0
+HYHG.US,D,20170927,000000,56.4595,57.1777,56.4595,57.1777,12605.220801359,0
+HYHG.US,D,20170928,000000,57.1687,57.1915,56.821,57.1915,66929.714869202,0
+HYHG.US,D,20170929,000000,56.8002,57.2073,56.8002,57.0311,8261.4821044546,0
+HYHG.US,D,20171002,000000,57.2737,57.3629,57.1153,57.3075,6063.8713344891,0
+HYHG.US,D,20171003,000000,57.1767,57.1915,57.0311,57.1133,6007.3411539112,0
+HYHG.US,D,20171004,000000,57.0112,57.4233,56.9884,57.3788,5981.0949986429,0
+HYHG.US,D,20171005,000000,57.1073,57.4095,57.0816,57.0816,9247.7318620367,0
+HYHG.US,D,20171006,000000,57.2253,57.4263,57.0747,57.1905,4793.9612065072,0
+HYHG.US,D,20171009,000000,57.2559,57.2559,56.9884,57.0816,11658.34027668,0
+HYHG.US,D,20171010,000000,57.2559,57.3342,57.1053,57.3342,5402.6701152298,0
+HYHG.US,D,20171011,000000,57.3847,57.3917,57.1807,57.3075,12020.739112884,0
+HYHG.US,D,20171012,000000,57.2351,57.3917,57.1737,57.2123,6197.1210458513,0
+HYHG.US,D,20171013,000000,57.0747,57.2163,56.9498,57.0489,20960.583384274,0
+HYHG.US,D,20171016,000000,57.1073,57.3203,57.0489,57.0489,8607.7294604942,0
+HYHG.US,D,20171017,000000,57.14,57.3431,56.9052,57.3163,8707.6667440158,0
+HYHG.US,D,20171018,000000,57.4332,57.4332,57.0885,57.4263,14585.796056606,0
+HYHG.US,D,20171019,000000,57.4105,57.4768,57.2569,57.4768,4114.5895720622,0
+HYHG.US,D,20171020,000000,57.2073,57.4986,57.2073,57.3679,5541.9766316539,0
+HYHG.US,D,20171023,000000,57.2817,57.4986,57.2817,57.4768,12133.79947404,0
+HYHG.US,D,20171024,000000,57.4273,57.6284,57.3104,57.5878,10431.837251641,0
+HYHG.US,D,20171025,000000,57.4332,57.6591,57.2817,57.2896,7877.8844505332,0
+HYHG.US,D,20171026,000000,57.2073,57.4679,57.2073,57.3897,5280.5245464812,0
+HYHG.US,D,20171027,000000,57.2896,57.5878,57.2896,57.3075,7249.9956591145,0
+HYHG.US,D,20171030,000000,57.4838,57.4838,57.2073,57.2073,5023.1103313497,0
+HYHG.US,D,20171031,000000,57.3303,57.4768,57.2896,57.2995,3022.3457258965,0
+HYHG.US,D,20171101,000000,57.5976,57.6136,57.1677,57.2489,19522.092182068,0
+HYHG.US,D,20171102,000000,57.2906,57.4956,57.1321,57.2489,7670.9436109177,0
+HYHG.US,D,20171103,000000,57.2906,57.3005,57.0855,57.1905,6754.3471115476,0
+HYHG.US,D,20171106,000000,57.3005,57.3085,56.8716,56.8716,14814.945181449,0
+HYHG.US,D,20171107,000000,56.9964,57.2163,56.9964,57.0984,32149.521268655,0
+HYHG.US,D,20171108,000000,56.8616,57.2073,56.721,56.721,9296.186302532,0
+HYHG.US,D,20171109,000000,56.7032,56.834,56.3733,56.4505,10712.46921951,0
+HYHG.US,D,20171110,000000,56.4901,56.9894,56.4625,56.6338,6642.2962179021,0
+HYHG.US,D,20171113,000000,56.4991,56.9498,56.4505,56.5595,9571.7709328493,0
+HYHG.US,D,20171114,000000,56.9588,56.9588,56.2485,56.3228,5448.0961531942,0
+HYHG.US,D,20171115,000000,56.096,56.3832,55.8988,56.3832,9847.3555631665,0
+HYHG.US,D,20171116,000000,56.5595,56.7784,56.2208,56.7705,12182.253914535,0
+HYHG.US,D,20171117,000000,56.9588,57.0014,56.3832,57.0014,13042.320233328,0
+HYHG.US,D,20171120,000000,56.6001,56.9132,56.4901,56.9132,13256.327345515,0
+HYHG.US,D,20171121,000000,56.9221,57.038,56.8369,57.038,4937.3055929726,0
+HYHG.US,D,20171122,000000,56.9092,57.14,56.5595,56.9806,40555.357227085,0
+HYHG.US,D,20171124,000000,57.0816,57.0816,56.614,57.0578,643.03080407351,0
+HYHG.US,D,20171127,000000,56.7032,57.1489,56.4931,56.6942,12380.109546558,0
+HYHG.US,D,20171128,000000,56.8964,57.0479,56.6853,57.0043,7128.8595578761,0
+HYHG.US,D,20171129,000000,56.9498,57.3173,56.7784,57.2253,6649.3624904744,0
+HYHG.US,D,20171130,000000,57.2489,57.2529,56.7636,57.2411,5720.6523809805,0
+HYHG.US,D,20171201,000000,57.2173,57.4451,56.7705,57.2579,18634.770240498,0
+HYHG.US,D,20171204,000000,57.0816,57.4362,56.9419,57.2351,26239.088995734,0
+HYHG.US,D,20171205,000000,57.4224,57.6314,57.0202,57.4451,12334.683508594,0
+HYHG.US,D,20171206,000000,57.1499,57.776,56.923,57.2351,12115.629058854,0
+HYHG.US,D,20171207,000000,57.5551,57.5551,57.1034,57.2669,9552.5910501532,0
+HYHG.US,D,20171208,000000,56.9122,57.7344,56.9122,57.3946,34669.152174412,0
+HYHG.US,D,20171211,000000,57.2847,57.5036,56.7348,57.4125,12724.337967577,0
+HYHG.US,D,20171212,000000,57.4035,57.9265,57.0578,57.3371,53448.276268885,0
+HYHG.US,D,20171213,000000,57.0657,57.7086,57.0657,57.2263,27524.141136371,0
+HYHG.US,D,20171214,000000,57.3867,57.574,56.6566,56.9875,23495.356302686,0
+HYHG.US,D,20171215,000000,57.0657,57.574,56.6566,57.4035,33563.785250612,0
+HYHG.US,D,20171218,000000,57.574,57.574,56.8508,57.0657,39698.319310824,0
+HYHG.US,D,20171219,000000,56.8954,57.2073,56.6843,57.1589,59492.967720678,0
+HYHG.US,D,20171220,000000,56.9498,57.5036,56.9498,57.3371,14953.242230362,0
+HYHG.US,D,20171221,000000,57.2847,57.3025,57.141,57.141,21973.079297124,0
+HYHG.US,D,20171222,000000,57.0014,57.3371,56.5061,57.0628,5520.7778139372,0
+HYHG.US,D,20171226,000000,57.0588,57.5502,57.0212,57.5244,9121.5484232468,0
+HYHG.US,D,20171227,000000,57.3807,57.563,57.2787,57.3253,5719.6429134701,0
+HYHG.US,D,20171228,000000,57.4313,57.6026,57.1093,57.4976,23448.920797211,0
+HYHG.US,D,20171229,000000,57.2629,57.5522,57.2203,57.2203,8248.3590268204,0
+HYHG.US,D,20180102,000000,57.4313,57.5769,57.0915,57.5769,5676.2358105264,0
+HYHG.US,D,20180103,000000,57.3481,57.7978,57.3481,57.7978,23693.211934708,0
+HYHG.US,D,20180104,000000,57.9871,58.2,57.9415,58.1386,22446.519559464,0
+HYHG.US,D,20180105,000000,58.3318,58.405,58.0702,58.2822,25592.020321619,0
+HYHG.US,D,20180108,000000,58.0455,58.405,57.9681,58.3228,23316.680553359,0
+HYHG.US,D,20180109,000000,58.1099,58.2892,58.094,58.094,8415.9306335335,0
+HYHG.US,D,20180110,000000,58.0979,58.298,57.8979,58.2386,736727.55944633,0
+HYHG.US,D,20180111,000000,58.3862,58.412,58.2,58.2436,13710.587725159,0
+HYHG.US,D,20180112,000000,58.2386,58.513,58.2386,58.412,31907.249066178,0
+HYHG.US,D,20180116,000000,58.3684,58.4952,58.2406,58.2822,105268.28144362,0
+HYHG.US,D,20180117,000000,58.2723,58.4952,58.2307,58.4605,21394.654413711,0
+HYHG.US,D,20180118,000000,58.3318,58.4774,58.2059,58.4605,32482.64554706,0
+HYHG.US,D,20180119,000000,58.405,58.4952,58.1158,58.4526,24728.925600296,0
+HYHG.US,D,20180122,000000,58.4952,58.4952,58.3426,58.4952,17635.397405281,0
+HYHG.US,D,20180123,000000,58.3506,58.5982,58.2287,58.5814,11251.524870021,0
+HYHG.US,D,20180124,000000,58.7081,58.7081,58.4952,58.5041,13693.426777484,0
+HYHG.US,D,20180125,000000,59.251,59.251,58.4774,58.5041,56120.336768701,0
+HYHG.US,D,20180126,000000,58.3684,58.8013,58.205,58.7003,17615.208055075,0
+HYHG.US,D,20180129,000000,58.6725,58.9132,58.5814,58.5814,22841.221355999,0
+HYHG.US,D,20180130,000000,58.5546,58.7419,58.2158,58.3338,21627.841408595,0
+HYHG.US,D,20180131,000000,58.3506,58.6389,58.3506,58.6071,67150.788253962,0
+HYHG.US,D,20180201,000000,58.5338,58.7151,58.5002,58.5784,40080.907497235,0
+HYHG.US,D,20180202,000000,58.4001,58.5388,58.0633,58.0633,43020.476887285,0
+HYHG.US,D,20180205,000000,58.0633,58.2852,57.2777,57.5174,33559.747380571,0
+HYHG.US,D,20180206,000000,56.9102,58.1336,56.9102,58.1336,23265.197710333,0
+HYHG.US,D,20180207,000000,57.6878,58.093,57.6482,58.0494,6757.3755140786,0
+HYHG.US,D,20180208,000000,57.8691,58.0237,57.3807,57.3807,20543.673302512,0
+HYHG.US,D,20180209,000000,57.0192,57.7196,56.2871,56.826,83552.616361633,0
+HYHG.US,D,20180212,000000,56.9647,57.4233,56.9647,57.2679,35894.64573194,0
+HYHG.US,D,20180213,000000,56.9726,57.4451,56.9726,57.2589,11851.148571151,0
+HYHG.US,D,20180214,000000,56.831,57.5878,56.7071,57.5878,19982.409366774,0
+HYHG.US,D,20180215,000000,57.6452,58.0405,57.6364,58.0306,26455.115042942,0
+HYHG.US,D,20180216,000000,58.2426,58.5002,58.1187,58.3466,184398.42064255,0
+HYHG.US,D,20180220,000000,57.9851,58.5418,57.9851,58.3972,9238.6466544438,0
+HYHG.US,D,20180221,000000,58.194,58.5873,57.9811,57.9811,16051.54288159,0
+HYHG.US,D,20180222,000000,58.408,58.408,57.8711,57.9355,19079.945412548,0
+HYHG.US,D,20180223,000000,58.0177,58.203,57.9077,58.203,7693.1518961447,0
+HYHG.US,D,20180226,000000,57.9889,58.2941,57.9889,58.2941,8932.777998817,0
+HYHG.US,D,20180227,000000,58.1594,58.4526,58.1594,58.4526,3784.4936961877,0
+HYHG.US,D,20180228,000000,58.0475,58.4476,57.9811,58.1415,33814.133193171,0
+HYHG.US,D,20180301,000000,57.9613,58.1099,57.5056,57.5313,6241.5376163053,0
+HYHG.US,D,20180302,000000,57.3085,57.7512,57.2727,57.7136,20545.692237532,0
+HYHG.US,D,20180305,000000,57.8999,57.8999,57.4035,57.676,43529.248512486,0
+HYHG.US,D,20180306,000000,58.1049,58.1049,57.6156,57.8999,8967.0998941679,0
+HYHG.US,D,20180307,000000,57.6958,58.304,57.6958,58.1584,21337.114765623,0
+HYHG.US,D,20180308,000000,58.1673,58.1673,57.8067,58.1287,35774.519098212,0
+HYHG.US,D,20180309,000000,58.2099,58.2604,58.1732,58.2604,6026.5210366073,0
+HYHG.US,D,20180312,000000,58.2951,58.2951,57.8067,58.1653,8061.6075374113,0
+HYHG.US,D,20180313,000000,57.8751,58.1792,57.7206,58.0395,9084.198125365,0
+HYHG.US,D,20180314,000000,58.0791,58.0791,57.7196,57.7196,8042.4276547153,0
+HYHG.US,D,20180315,000000,57.9167,57.9879,57.7196,57.7374,4841.4061794922,0
+HYHG.US,D,20180316,000000,57.5313,58.0395,57.5234,57.9345,10075.495220499,0
+HYHG.US,D,20180319,000000,57.884,57.9513,57.6016,57.6502,7692.1424286344,0
+HYHG.US,D,20180320,000000,57.5313,57.8404,57.5234,57.6016,33926.184086817,0
+HYHG.US,D,20180321,000000,57.5362,57.8731,57.5234,57.7196,35374.769964125,0
+HYHG.US,D,20180322,000000,57.4947,57.6096,57.0608,57.2133,19551.366739868,0
+HYHG.US,D,20180323,000000,57.2421,57.4115,56.8636,56.9607,18859.881495299,0
+HYHG.US,D,20180326,000000,58.0395,58.0395,56.6734,57.2045,10501.490509853,0
+HYHG.US,D,20180327,000000,57.2955,57.7978,56.9835,57.2233,14354.627996743,0
+HYHG.US,D,20180328,000000,57.0935,57.4442,57.0935,57.1965,11046.602965426,0
+HYHG.US,D,20180329,000000,57.1648,57.4511,57.1648,57.4055,6094.1553597987,0
+HYHG.US,D,20180402,000000,57.5174,57.5174,57.0033,57.032,12438.658662157,0
+HYHG.US,D,20180403,000000,57.0231,57.2935,57.0023,57.2559,6319.2666145999,0
+HYHG.US,D,20180404,000000,57.1885,57.6611,57.1222,57.6611,32831.921305631,0
+HYHG.US,D,20180405,000000,57.1301,57.8959,57.1301,57.8285,29307.870227105,0
+HYHG.US,D,20180406,000000,57.8028,57.8028,57.466,57.5343,7231.8252439287,0
+HYHG.US,D,20180409,000000,57.5343,57.8028,57.5343,57.7294,8611.7673305354,0
+HYHG.US,D,20180410,000000,57.6046,58.2337,57.6046,58.2168,13150.333256932,0
+HYHG.US,D,20180411,000000,58.2089,58.2654,57.9583,57.9583,4602.1623795465,0
+HYHG.US,D,20180412,000000,58.2545,58.4843,58.0267,58.4843,5164.4357827944,0
+HYHG.US,D,20180413,000000,58.6477,58.6477,58.1911,58.3268,44621.492358652,0
+HYHG.US,D,20180416,000000,58.1742,58.7775,58.1742,58.5259,35246.567590315,0
+HYHG.US,D,20180417,000000,58.7865,58.7865,58.5259,58.5596,8890.3803633836,0
+HYHG.US,D,20180418,000000,58.9142,58.9608,58.5893,58.9241,5859.9588974046,0
+HYHG.US,D,20180419,000000,58.8151,58.933,58.4664,58.5012,12391.213689172,0
+HYHG.US,D,20180420,000000,58.6061,58.7279,58.5893,58.5893,3822.8534615799,0
+HYHG.US,D,20180423,000000,58.3892,58.5893,58.2416,58.3792,9432.4644164252,0
+HYHG.US,D,20180424,000000,58.6022,58.6913,58.0524,58.0524,7227.7873738874,0
+HYHG.US,D,20180425,000000,58.0751,58.4744,57.9395,58.3456,7537.6938995555,0
+HYHG.US,D,20180426,000000,58.2931,58.3812,57.9583,58.3812,4933.2677229313,0
+HYHG.US,D,20180427,000000,58.6289,58.6289,58.1128,58.1207,15616.462384642,0
+HYHG.US,D,20180430,000000,58.4704,58.4744,58.0267,58.2337,7159.1435831857,0
+HYHG.US,D,20180501,000000,58.0405,58.2535,58.0405,58.0751,5110.9340047475,0
+HYHG.US,D,20180502,000000,58.3783,58.3783,58.1366,58.299,10559.030157942,0
+HYHG.US,D,20180503,000000,58.4645,58.4645,58.0217,58.0405,6937.0607309154,0
+HYHG.US,D,20180504,000000,57.9009,58.3168,57.9009,58.1267,55301.658617832,0
+HYHG.US,D,20180507,000000,57.9889,58.3506,57.9889,58.312,2250.1030805021,0
+HYHG.US,D,20180508,000000,58.4219,58.4456,58.2644,58.4219,20197.425946472,0
+HYHG.US,D,20180509,000000,58.3139,58.4992,58.1832,58.4724,6799.773149512,0
+HYHG.US,D,20180510,000000,58.5338,58.6636,58.4456,58.6379,29489.574378963,0
+HYHG.US,D,20180511,000000,58.1703,58.6903,58.1703,58.6279,28268.118691476,0
+HYHG.US,D,20180514,000000,58.623,58.623,58.5784,58.5834,2634.7102019338,0
+HYHG.US,D,20180515,000000,58.621,58.621,58.5338,58.6061,35822.973538707,0
+HYHG.US,D,20180516,000000,58.4338,58.621,58.2486,58.621,5140.2085625468,0
+HYHG.US,D,20180517,000000,58.6656,58.6993,58.5219,58.6577,3816.7966565179,0
+HYHG.US,D,20180518,000000,58.6061,58.6061,58.4664,58.4664,2741.7137580277,0
+HYHG.US,D,20180521,000000,58.5051,58.5338,58.4556,58.5338,5330.9979219971,0
+HYHG.US,D,20180522,000000,58.4645,58.6061,58.3496,58.5051,5691.3778231812,0
+HYHG.US,D,20180523,000000,58.5586,58.5784,58.3168,58.3168,18974.960791475,0
+HYHG.US,D,20180524,000000,58.4902,58.4902,58.2317,58.2951,4793.9612065072,0
+HYHG.US,D,20180525,000000,58.3328,58.3416,58.1267,58.1267,4874.7186073327,0
+HYHG.US,D,20180529,000000,58.0751,58.0989,57.3718,57.3718,10781.113010212,0
+HYHG.US,D,20180530,000000,57.4075,57.8929,57.4075,57.8929,14840.181869207,0
+HYHG.US,D,20180531,000000,57.674,58.1297,57.3986,57.9811,6394.9766778739,0
+HYHG.US,D,20180601,000000,58.1524,58.2148,57.8473,58.0573,9317.3851202488,0
+HYHG.US,D,20180604,000000,58.1604,58.4238,58.1524,58.3168,8792.4620148826,0
+HYHG.US,D,20180605,000000,58.3,58.5348,58.3,58.3338,17191.231700741,0
+HYHG.US,D,20180606,000000,58.6141,58.8073,58.2366,58.8073,8230.1886116347,0
+HYHG.US,D,20180607,000000,58.9568,58.9568,58.6269,58.831,5637.8760451343,0
+HYHG.US,D,20180608,000000,58.519,58.7547,58.519,58.5715,2901.2096246582,0
+HYHG.US,D,20180611,000000,58.9568,58.9568,58.6081,58.7577,4018.6901585818,0
+HYHG.US,D,20180612,000000,58.7577,59.0568,58.7577,59.0568,3255.5327207803,0
+HYHG.US,D,20180613,000000,58.9994,59.2223,58.9717,59.1391,15626.557059745,0
+HYHG.US,D,20180614,000000,58.8736,59.249,58.8221,59.046,8144.3838732575,0
+HYHG.US,D,20180615,000000,59.0698,59.1986,58.9023,58.9023,37250.360598299,0
+HYHG.US,D,20180618,000000,59.0678,59.249,58.933,59.2223,5981.0949986429,0
+HYHG.US,D,20180619,000000,59.1748,59.1748,58.6745,58.9123,12406.355701826,0
+HYHG.US,D,20180620,000000,59.1212,59.156,58.9023,58.9826,15474.127465687,0
+HYHG.US,D,20180621,000000,58.9023,59.046,58.8151,58.8151,10842.690528341,0
+HYHG.US,D,20180622,000000,58.7013,59.0836,58.7013,58.7299,15287.375976278,0
+HYHG.US,D,20180625,000000,58.6309,58.8568,58.6309,58.6665,10887.107098796,0
+HYHG.US,D,20180626,000000,58.7637,58.8489,58.5348,58.8151,8603.6915904529,0
+HYHG.US,D,20180627,000000,58.6081,58.7369,58.2396,58.31,8657.1933684998,0
+HYHG.US,D,20180628,000000,58.2059,58.62,58.1703,58.2327,7241.9199190319,0
+HYHG.US,D,20180629,000000,58.4664,58.4664,58.1703,58.2248,7465.0122388125,0
+HYHG.US,D,20180702,000000,57.8394,58.0435,57.8394,57.9077,25942.3055477,0
+HYHG.US,D,20180703,000000,58.0821,58.0821,57.8741,57.8741,10934.552071781,0
+HYHG.US,D,20180705,000000,57.9711,57.9969,57.8741,57.9969,6791.6974094294,0
+HYHG.US,D,20180706,000000,58.2059,58.2148,57.7096,58.0533,12834.369926202,0
+HYHG.US,D,20180709,000000,58.0573,58.2822,57.8661,58.1703,8858.0774030534,0
+HYHG.US,D,20180710,000000,57.9969,58.5616,57.9969,58.3714,12045.975800642,0
+HYHG.US,D,20180711,000000,58.3338,58.6081,58.2327,58.2564,6587.7849723449,0
+HYHG.US,D,20180712,000000,58.3802,58.5814,58.0751,58.3338,14043.712003565,0
+HYHG.US,D,20180713,000000,58.6497,58.6497,58.2327,58.415,11642.188796515,0
+HYHG.US,D,20180716,000000,58.1792,58.5249,58.1792,58.3942,11100.104743473,0
+HYHG.US,D,20180717,000000,58.3,58.6745,58.3,58.4744,13024.149818142,0
+HYHG.US,D,20180718,000000,58.4744,58.6913,58.4486,58.5527,35397.987716863,0
+HYHG.US,D,20180719,000000,58.408,58.6309,58.3892,58.4744,8852.0205979915,0
+HYHG.US,D,20180720,000000,58.622,58.622,58.3892,58.519,9810.0052652847,0
+HYHG.US,D,20180723,000000,58.7013,58.8221,58.6141,58.8073,26716.567128115,0
+HYHG.US,D,20180724,000000,58.5715,59.0094,58.5715,58.7369,12470.961622487,0
+HYHG.US,D,20180725,000000,58.9469,59.0172,58.7637,58.8023,7807.2217248108,0
+HYHG.US,D,20180726,000000,58.831,59.146,58.7904,58.8924,19488.779754228,0
+HYHG.US,D,20180727,000000,58.8924,58.9628,58.6695,58.8924,18723.603381406,0
+HYHG.US,D,20180730,000000,58.8924,59.249,58.8835,58.9301,8972.1472317195,0
+HYHG.US,D,20180731,000000,59.2392,59.2847,59.046,59.2392,13045.348635859,0
+HYHG.US,D,20180801,000000,59.2847,59.4433,59.1202,59.1748,10475.244354585,0
+HYHG.US,D,20180802,000000,59.2768,59.3372,59.0836,59.2936,7106.6512726491,0
+HYHG.US,D,20180803,000000,59.4511,59.4869,59.1202,59.2223,16000.060038564,0
+HYHG.US,D,20180806,000000,59.1391,59.4997,59.1391,59.2164,14566.61617391,0
+HYHG.US,D,20180807,000000,59.0162,59.5115,59.0162,59.3471,22105.319540976,0
+HYHG.US,D,20180808,000000,59.6364,59.6364,59.3471,59.3669,25206.403732677,0
+HYHG.US,D,20180809,000000,59.2936,59.4145,59.1292,59.2084,11900.612479156,0
+HYHG.US,D,20180810,000000,59.3293,59.3293,58.9281,58.9449,11082.943795798,0
+HYHG.US,D,20180813,000000,58.7171,59.046,58.7171,58.8301,11853.167506171,0
+HYHG.US,D,20180814,000000,58.8053,59.1014,58.8053,59.0786,19173.825891008,0
+HYHG.US,D,20180815,000000,59.0549,59.1014,58.834,58.9548,21032.255577506,0
+HYHG.US,D,20180816,000000,58.9449,59.0222,58.6636,58.9548,35118.365216504,0
+HYHG.US,D,20180817,000000,59.0222,59.1014,58.7419,59.1014,15288.385443788,0
+HYHG.US,D,20180820,000000,59.1014,59.1014,58.943,58.9548,44727.486447235,0
+HYHG.US,D,20180821,000000,59.0113,59.249,58.9063,59.2392,9577.8277379112,0
+HYHG.US,D,20180822,000000,59.2302,59.2768,59.1164,59.249,10740.734309799,0
+HYHG.US,D,20180823,000000,59.3016,59.3016,58.9321,59.259,3312.0629013582,0
+HYHG.US,D,20180824,000000,59.3016,59.3471,59.26,59.3471,8545.1424748544,0
+HYHG.US,D,20180827,000000,59.6364,59.6364,59.3521,59.4185,8264.5105069855,0
+HYHG.US,D,20180828,000000,59.3571,59.5215,58.9984,59.5027,14860.371219413,0
+HYHG.US,D,20180829,000000,59.1202,59.6067,59.1202,59.5859,5950.8109733333,0
+HYHG.US,D,20180830,000000,59.5681,59.5681,59.3571,59.3571,6759.3944490992,0
+HYHG.US,D,20180831,000000,59.4511,59.4591,59.04,59.2392,4384.1173973175,0
+HYHG.US,D,20180904,000000,59.2679,59.358,59.2223,59.2223,6862.3601351518,0
+HYHG.US,D,20180905,000000,59.3164,59.4779,59.2223,59.4443,7817.316399914,0
+HYHG.US,D,20180906,000000,59.1836,59.3867,59.1292,59.2302,33162.017181505,0
+HYHG.US,D,20180907,000000,59.157,59.4036,59.157,59.363,9672.7176838812,0
+HYHG.US,D,20180910,000000,59.3362,59.5433,59.2223,59.4254,6523.1790516844,0
+HYHG.US,D,20180911,000000,59.5135,59.7364,59.4254,59.7364,7262.1092692383,0
+HYHG.US,D,20180912,000000,59.7077,59.8296,59.5433,59.8276,8481.5460217042,0
+HYHG.US,D,20180913,000000,59.9316,59.9316,59.6532,59.9217,4313.4546715951,0
+HYHG.US,D,20180914,000000,59.99,59.999,59.4521,59.999,8985.2703093536,0
+HYHG.US,D,20180917,000000,60.0594,60.0594,59.7543,60.0406,7512.4572117975,0
+HYHG.US,D,20180918,000000,59.8326,60.2021,59.8326,60.2021,5305.7612342392,0
+HYHG.US,D,20180919,000000,60.3239,60.3239,60.0861,60.2109,18247.134716535,0
+HYHG.US,D,20180920,000000,60.3605,60.3605,60.1139,60.2763,8551.1992799163,0
+HYHG.US,D,20180921,000000,60.1595,60.3506,60.1139,60.2525,30826.109362626,0
+HYHG.US,D,20180924,000000,60.1307,60.1921,60.0505,60.1921,4299.3221264506,0
+HYHG.US,D,20180925,000000,60.4299,60.4299,60.0861,60.1059,38942.228145594,0
+HYHG.US,D,20180926,000000,60.1753,60.2021,60.0158,60.0158,17178.108623107,0
+HYHG.US,D,20180927,000000,59.8236,60.2525,59.8236,60.2219,7526.589756942,0
+HYHG.US,D,20180928,000000,60.2357,60.2902,60.0316,60.2723,15006.744008409,0
+HYHG.US,D,20181001,000000,60.5358,60.5358,60.2951,60.4309,6707.9116060729,0
+HYHG.US,D,20181002,000000,60.3427,60.5884,60.2021,60.2021,31335.890455337,0
+HYHG.US,D,20181003,000000,60.3952,60.5764,60.3427,60.3427,7838.5152176307,0
+HYHG.US,D,20181004,000000,60.3685,60.5458,60.2723,60.3903,23677.060454543,0
+HYHG.US,D,20181005,000000,60.3685,60.3863,60.1049,60.1129,137281.52459838,0
+HYHG.US,D,20181008,000000,60.3071,60.3071,60.0336,60.0396,15929.397312841,0
+HYHG.US,D,20181009,000000,60.0307,60.1297,59.8434,59.881,44327.737313149,0
+HYHG.US,D,20181010,000000,59.881,60.0307,59.3164,59.3164,67824.103083345,0
+HYHG.US,D,20181011,000000,59.6344,60.0148,59.3164,59.6275,11203.070429526,0
+HYHG.US,D,20181012,000000,59.779,59.8999,59.5661,59.8999,25665.711449873,0
+HYHG.US,D,20181015,000000,59.8296,59.9386,59.7702,59.8336,25121.60846181,0
+HYHG.US,D,20181016,000000,59.8622,60.1585,59.8622,60.1585,12974.685910136,0
+HYHG.US,D,20181017,000000,60.1397,60.1397,59.9226,59.9386,16959.054173367,0
+HYHG.US,D,20181018,000000,60.6696,60.6696,59.6097,59.6097,14489.896643126,0
+HYHG.US,D,20181019,000000,59.8434,59.881,59.6849,59.8118,13406.738004553,0
+HYHG.US,D,20181022,000000,59.6195,59.8682,59.4907,59.6671,51266.816979085,0
+HYHG.US,D,20181023,000000,59.6671,59.6671,59.2164,59.4085,10416.695238987,0
+HYHG.US,D,20181024,000000,59.4293,59.4293,58.9004,59.0232,69131.363509209,0
+HYHG.US,D,20181025,000000,59.6017,59.6017,59.253,59.3531,12739.479980232,0
+HYHG.US,D,20181026,000000,59.0004,59.1114,58.7587,59.0767,43714.990534385,0
+HYHG.US,D,20181029,000000,58.9558,59.1778,58.5279,58.5279,4238.7540758315,0
+HYHG.US,D,20181030,000000,59.1014,59.1014,58.7251,58.9281,24448.293632427,0
+HYHG.US,D,20181031,000000,59.0232,59.4541,59.0232,59.142,10876.002956182,0
+HYHG.US,D,20181101,000000,59.1322,59.4413,59.1322,59.3997,9686.8502290257,0
+HYHG.US,D,20181102,000000,59.7998,59.7998,59.3441,59.4491,31950.656169122,0
+HYHG.US,D,20181105,000000,59.5313,59.6879,59.5313,59.675,8601.6726554322,0
+HYHG.US,D,20181106,000000,59.5275,59.7731,59.5275,59.6166,21596.547915775,0
+HYHG.US,D,20181107,000000,59.8078,60.0307,59.6988,59.8374,11627.04678386,0
+HYHG.US,D,20181108,000000,59.9692,60.0356,59.7632,60.0356,25702.052280244,0
+HYHG.US,D,20181109,000000,60.0356,60.2149,59.3739,59.5502,13752.985360593,0
+HYHG.US,D,20181112,000000,59.783,59.783,58.9737,59.1322,15166.23987504,0
+HYHG.US,D,20181113,000000,59.1599,59.1946,58.8805,58.8805,5328.9789869765,0
+HYHG.US,D,20181114,000000,58.8805,59.0648,58.4992,58.6329,15813.308549155,0
+HYHG.US,D,20181115,000000,58.3942,58.624,58.0653,58.624,8415.9306335335,0
+HYHG.US,D,20181116,000000,58.624,58.624,58.1713,58.2158,54853.45504325,0
+HYHG.US,D,20181119,000000,58.0821,58.3198,57.9395,58.1287,13113.99242656,0
+HYHG.US,D,20181120,000000,57.6998,58.0821,57.6998,57.8146,23060.275805738,0
+HYHG.US,D,20181121,000000,58.1802,58.313,58.0643,58.1455,10499.471574833,0
+HYHG.US,D,20181123,000000,58.1267,58.1802,57.8503,57.8869,22571.693530743,0
+HYHG.US,D,20181126,000000,58.199,58.4556,57.9464,58.3288,17281.074309159,0
+HYHG.US,D,20181127,000000,57.9861,58.093,57.8959,57.9939,8958.014686575,0
+HYHG.US,D,20181128,000000,57.9117,58.5517,57.771,58.5517,53404.869165941,0
+HYHG.US,D,20181129,000000,58.5606,58.6081,58.3852,58.3852,22929.045029397,0
+HYHG.US,D,20181130,000000,58.2684,58.624,58.2684,58.4199,7580.0915349889,0
+HYHG.US,D,20181203,000000,59.3392,59.3392,58.6695,58.8389,24649.177666981,0
+HYHG.US,D,20181204,000000,58.6695,58.8558,58.1148,58.1792,29531.972014396,0
+HYHG.US,D,20181206,000000,58.0009,58.0267,57.464,58.0267,37410.86593244,0
+HYHG.US,D,20181207,000000,58.4823,58.4823,57.5996,57.6076,70174.143447369,0
+HYHG.US,D,20181210,000000,57.8473,57.8473,57.3213,57.5264,63581.311137472,0
+HYHG.US,D,20181211,000000,57.9841,58.1128,57.676,57.9097,20160.07564859,0
+HYHG.US,D,20181212,000000,57.6958,58.2772,57.6958,58.0445,11610.895303695,0
+HYHG.US,D,20181213,000000,57.8741,58.1792,57.8741,58.1148,16557.28610426,0
+HYHG.US,D,20181214,000000,58.0533,58.1505,57.8216,58.0355,71729.732880771,0
+HYHG.US,D,20181217,000000,57.5541,57.8473,57.2935,57.3114,15939.491987945,0
+HYHG.US,D,20181218,000000,57.5541,57.5828,56.9498,56.9498,60476.189075729,0
+HYHG.US,D,20181219,000000,56.8032,57.2659,56.0622,56.5189,727911.87967871,0
+HYHG.US,D,20181220,000000,56.2396,56.3218,55.6977,56.1424,32371.604120925,0
+HYHG.US,D,20181221,000000,55.9008,56.0276,55.5095,55.7215,35453.50842993,0
+HYHG.US,D,20181224,000000,55.7215,55.7215,54.9032,54.9557,48835.009746725,0
+HYHG.US,D,20181226,000000,54.923,56.2871,54.923,56.2584,30108.377962789,0
+HYHG.US,D,20181227,000000,54.714,55.9552,54.5139,55.9552,18631.741837967,0
+HYHG.US,D,20181228,000000,55.6373,56.078,55.6373,55.8453,12770.773473052,0
+HYHG.US,D,20181231,000000,55.4659,56.3931,55.4659,55.8097,104184.11333754,0
+HYHG.US,D,20190102,000000,55.6829,55.9889,55.5649,55.6937,11773.419572856,0
+HYHG.US,D,20190103,000000,56.0424,56.0424,55.456,55.456,19672.502841106,0
+HYHG.US,D,20190104,000000,55.8671,56.8785,55.8671,56.8785,25476.941025443,0
+HYHG.US,D,20190107,000000,57.1667,57.5986,57.0311,57.4878,56914.787699322,0
+HYHG.US,D,20190108,000000,57.9067,58.5051,57.8751,58.3614,39252.134671262,0
+HYHG.US,D,20190109,000000,58.1822,58.7359,58.1822,58.3159,18874.014040443,0
+HYHG.US,D,20190110,000000,58.3822,58.5675,58.1029,58.4704,29850.963747657,0
+HYHG.US,D,20190111,000000,58.2713,58.408,58.1633,58.1921,12938.345079765,0
+HYHG.US,D,20190114,000000,58.1633,58.1633,57.9385,57.9483,29811.594514755,0
+HYHG.US,D,20190115,000000,57.7512,58.2446,57.7512,58.092,14997.658800816,0
+HYHG.US,D,20190116,000000,58.3892,58.516,58.3159,58.3238,17311.358334469,0
+HYHG.US,D,20190117,000000,58.3338,58.6665,58.1732,58.4238,26962.877200633,0
+HYHG.US,D,20190118,000000,58.5873,59.0598,58.5873,58.9291,21475.411814537,0
+HYHG.US,D,20190122,000000,59.146,59.146,58.4199,58.4784,19936.98332881,0
+HYHG.US,D,20190123,000000,58.6389,58.6389,58.3298,58.3338,2032.0580982731,0
+HYHG.US,D,20190124,000000,58.5774,58.7023,58.2723,58.4962,9981.614742039,0
+HYHG.US,D,20190125,000000,58.4962,58.8033,58.4962,58.6309,4074.2108716494,0
+HYHG.US,D,20190128,000000,58.7201,58.7201,58.3338,58.3802,4843.4251145128,0
+HYHG.US,D,20190129,000000,58.4823,58.5635,58.4427,58.5318,4258.9434260379,0
+HYHG.US,D,20190130,000000,58.6577,58.8716,58.4873,58.7943,10270.32244999,0
+HYHG.US,D,20190131,000000,58.4873,58.937,58.4873,58.5408,7989.9353441786,0
+HYHG.US,D,20190201,000000,58.4784,59.0133,58.4784,59.0133,9930.1318990127,0
+HYHG.US,D,20190204,000000,58.9588,59.0133,58.8647,59.0094,4427.5245002612,0
+HYHG.US,D,20190205,000000,59.043,59.3016,59.043,59.2243,9932.1508340333,0
+HYHG.US,D,20190206,000000,59.2184,59.3184,59.0728,59.2481,3978.3114581691,0
+HYHG.US,D,20190207,000000,58.8736,59.0094,58.7003,58.8934,6311.1908745174,0
+HYHG.US,D,20190208,000000,58.7399,58.7399,58.5487,58.7081,10933.54260427,0
+HYHG.US,D,20190211,000000,58.8597,58.8647,58.7231,58.8301,6541.3494668702,0
+HYHG.US,D,20190212,000000,58.7487,59.2808,58.7487,59.253,5712.5766408979,0
+HYHG.US,D,20190213,000000,59.5433,59.5433,59.1768,59.1936,7115.736480242,0
+HYHG.US,D,20190214,000000,58.8389,59.1391,58.8389,59.1391,8087.8536926796,0
+HYHG.US,D,20190215,000000,58.9588,59.3085,58.9588,59.2679,17557.668406987,0
+HYHG.US,D,20190219,000000,59.3184,59.3184,59.144,59.2243,3209.0972153056,0
+HYHG.US,D,20190220,000000,59.141,59.3184,59.141,59.2808,6791.6974094294,0
+HYHG.US,D,20190221,000000,59.0916,59.5541,59.0916,59.3184,6724.063086238,0
+HYHG.US,D,20190222,000000,59.8147,59.8147,59.253,59.5363,21779.261535143,0
+HYHG.US,D,20190225,000000,59.7256,59.7256,59.3848,59.573,38757.495591206,0
+HYHG.US,D,20190226,000000,59.782,59.782,59.4521,59.4521,15670.9736302,0
+HYHG.US,D,20190227,000000,59.5215,59.791,59.5215,59.782,6249.6133563879,0
+HYHG.US,D,20190228,000000,59.782,59.782,59.5067,59.6978,12845.474068815,0
+HYHG.US,D,20190301,000000,59.988,60.0693,59.9168,60.0693,3283.7978110693,0
+HYHG.US,D,20190304,000000,59.8504,60.1337,59.7572,59.9188,11312.09292064,0
+HYHG.US,D,20190305,000000,60.097,60.097,59.8454,59.9058,5572.2606569635,0
+HYHG.US,D,20190306,000000,60.2417,60.2417,59.5443,59.6453,5826.646469564,0
+HYHG.US,D,20190307,000000,59.3541,59.6265,59.3441,59.3739,6437.3743133073,0
+HYHG.US,D,20190308,000000,59.2322,59.3739,59.1262,59.3739,8722.8087566706,0
+HYHG.US,D,20190311,000000,59.5531,59.5997,59.3164,59.5809,12400.298896764,0
+HYHG.US,D,20190312,000000,59.2798,59.6185,59.2798,59.4789,5048.3470191077,0
+HYHG.US,D,20190313,000000,59.678,59.791,59.6087,59.7354,6440.4027158382,0
+HYHG.US,D,20190314,000000,59.8504,59.9188,59.675,59.8236,37470.424515549,0
+HYHG.US,D,20190315,000000,59.682,59.9415,59.682,59.8147,3754.2096708781,0
+HYHG.US,D,20190318,000000,59.9148,59.9148,59.6413,59.8078,9261.8644071812,0
+HYHG.US,D,20190319,000000,59.7067,60.097,59.7067,59.8157,6338.446497296,0
+HYHG.US,D,20190320,000000,59.9544,59.9841,59.6592,59.9841,6421.2228331422,0
+HYHG.US,D,20190321,000000,59.6185,59.9861,59.6185,59.9802,11026.41361522,0
+HYHG.US,D,20190322,000000,59.6334,59.782,59.2699,59.2699,34889.216091662,0
+HYHG.US,D,20190325,000000,59.05,59.5353,58.7359,59.3115,15594.254099415,0
+HYHG.US,D,20190326,000000,59.7444,59.7444,59.4689,59.5581,7515.4856143285,0
+HYHG.US,D,20190327,000000,59.3065,59.4937,59.2233,59.4689,1884.6758417665,0
+HYHG.US,D,20190328,000000,59.572,59.5859,59.4601,59.572,11399.916594038,0
+HYHG.US,D,20190329,000000,59.2887,59.9088,59.2887,59.881,5622.7340324795,0
+HYHG.US,D,20190401,000000,59.8772,60.2912,59.8772,60.2823,10421.742576538,0
+HYHG.US,D,20190402,000000,60.0881,60.2525,59.989,60.1545,18502.529996646,0
+HYHG.US,D,20190403,000000,60.1644,60.4279,60.1644,60.2269,3311.0534338479,0
+HYHG.US,D,20190404,000000,60.1545,60.3328,60.1545,60.3308,6725.0725537483,0
+HYHG.US,D,20190405,000000,60.5002,60.6102,60.3357,60.5092,5931.6310906372,0
+HYHG.US,D,20190408,000000,60.3437,60.5072,60.3437,60.4982,3510.9280008911,0
+HYHG.US,D,20190409,000000,60.3357,60.4933,60.3357,60.4368,25089.30550148,0
+HYHG.US,D,20190410,000000,60.5716,60.5992,60.4933,60.5329,5470.3044384212,0
+HYHG.US,D,20190411,000000,60.3536,60.7023,60.3536,60.526,18466.189166274,0
+HYHG.US,D,20190412,000000,60.9123,61.1025,60.839,61.0113,6708.9210735832,0
+HYHG.US,D,20190415,000000,61.1788,61.1788,60.9123,60.9123,6236.4902787537,0
+HYHG.US,D,20190416,000000,60.8549,61.1273,60.8549,61.0887,5171.5020553667,0
+HYHG.US,D,20190417,000000,61.3126,61.3126,60.9847,60.9935,12218.594744907,0
+HYHG.US,D,20190418,000000,60.7825,60.8618,60.7142,60.8024,7932.3956960904,0
+HYHG.US,D,20190422,000000,60.5716,60.8459,60.52,60.7924,2975.9102204218,0
+HYHG.US,D,20190423,000000,60.7726,61.0035,60.6646,61.0035,35644.297789381,0
+HYHG.US,D,20190424,000000,61.1213,61.1213,60.7627,60.7627,6734.1577613412,0
+HYHG.US,D,20190425,000000,60.73,60.8549,60.73,60.7924,9304.2620426146,0
+HYHG.US,D,20190426,000000,60.6558,60.7825,60.638,60.7726,6744.2524364444,0
+HYHG.US,D,20190429,000000,60.638,60.9579,60.638,60.8549,6304.1246019451,0
+HYHG.US,D,20190430,000000,61.0113,61.0113,60.8291,60.8479,4134.7789222686,0
+HYHG.US,D,20190501,000000,60.9489,60.9639,60.7726,60.8875,22421.282871706,0
+HYHG.US,D,20190502,000000,60.7459,61.0659,60.7459,61.0659,28470.01219354,0
+HYHG.US,D,20190503,000000,60.9945,61.0569,60.9847,61.0123,2442.9113749731,0
+HYHG.US,D,20190506,000000,60.7627,60.9945,60.7627,60.9073,2884.0486769827,0
+HYHG.US,D,20190507,000000,60.9073,60.9073,60.4715,60.4715,28509.381426443,0
+HYHG.US,D,20190508,000000,60.517,60.838,60.517,60.6994,5084.6878494792,0
+HYHG.US,D,20190509,000000,60.5804,60.5804,60.1693,60.4348,14879.551102109,0
+HYHG.US,D,20190510,000000,60.3903,60.7052,60.2209,60.6092,4573.8972892575,0
+HYHG.US,D,20190513,000000,59.6423,59.9682,59.6423,59.9584,7062.234702195,0
+HYHG.US,D,20190514,000000,59.883,60.1228,59.883,60.1228,5540.9671641436,0
+HYHG.US,D,20190515,000000,59.8138,60.0534,59.5651,60.0386,9147.7945785151,0
+HYHG.US,D,20190516,000000,59.9732,60.6646,59.9732,60.2971,5421.8499979259,0
+HYHG.US,D,20190517,000000,60.0534,60.3784,60.0534,60.2327,6640.2772828815,0
+HYHG.US,D,20190520,000000,60.2259,60.3289,60.1961,60.2505,2700.3255901046,0
+HYHG.US,D,20190521,000000,60.637,60.637,60.2694,60.5032,4073.2014041391,0
+HYHG.US,D,20190522,000000,60.2892,60.4893,60.2892,60.4398,6370.7494576262,0
+HYHG.US,D,20190523,000000,60.1961,60.1961,59.9168,59.9168,3235.3433705739,0
+HYHG.US,D,20190524,000000,59.9395,60.0841,59.9395,59.994,2217.8001201719,0
+HYHG.US,D,20190528,000000,59.9851,60.0208,59.7958,59.8544,3949.0369003698,0
+HYHG.US,D,20190529,000000,59.4591,59.6711,59.4423,59.6711,16201.953540628,0
+HYHG.US,D,20190530,000000,59.7384,59.8504,59.7384,59.8504,547.13139059316,0
+HYHG.US,D,20190531,000000,59.4967,59.4967,59.0044,59.0044,6787.6595393881,0
+HYHG.US,D,20190603,000000,59.0024,59.2144,58.8449,58.9013,9497.0703370856,0
+HYHG.US,D,20190604,000000,59.1976,59.6285,59.1748,59.5938,35658.430334525,0
+HYHG.US,D,20190605,000000,59.5255,59.6493,59.4254,59.5571,17466.816331058,0
+HYHG.US,D,20190606,000000,59.4997,59.9168,59.4997,59.8732,3601.7800768199,0
+HYHG.US,D,20190607,000000,59.9296,60.0614,59.9088,59.9772,1603.0344063873,0
+HYHG.US,D,20190610,000000,60.1833,60.3843,60.1833,60.2209,2498.4320880407,0
+HYHG.US,D,20190611,000000,60.415,60.627,60.3764,60.5111,5688.3494206502,0
+HYHG.US,D,20190612,000000,61.05,61.05,60.1931,60.2417,2639.7575394854,0
+HYHG.US,D,20190613,000000,60.1089,60.313,60.1089,60.1426,4719.2606107435,0
+HYHG.US,D,20190614,000000,60.0832,60.2189,60.0356,60.1327,11388.812451424,0
+HYHG.US,D,20190617,000000,59.8236,60.2357,59.8236,60.1267,5360.2724797964,0
+HYHG.US,D,20190618,000000,60.1565,60.4101,60.1377,60.3051,3814.7777214973,0
+HYHG.US,D,20190619,000000,60.2565,60.636,60.2565,60.524,5556.1091767984,0
+HYHG.US,D,20190620,000000,60.2665,60.7627,60.2665,60.729,4122.6653121447,0
+HYHG.US,D,20190621,000000,60.8549,60.8647,60.7102,60.7776,6350.5601074198,0
+HYHG.US,D,20190624,000000,60.8647,60.8647,60.6726,60.7538,4227.649933218,0
+HYHG.US,D,20190625,000000,60.5884,60.6082,60.2467,60.4101,31031.031267221,0
+HYHG.US,D,20190626,000000,60.5488,60.5488,60.3209,60.415,2506.5078281233,0
+HYHG.US,D,20190627,000000,60.6172,60.627,60.4061,60.4061,7752.7104792536,0
+HYHG.US,D,20190628,000000,60.6458,60.6458,60.4972,60.5884,5498.5695287102,0
+HYHG.US,D,20190701,000000,60.8479,60.8479,60.7647,60.7994,1474.8320325768,0
+HYHG.US,D,20190702,000000,60.7211,60.74,60.6112,60.74,15426.682492702,0
+HYHG.US,D,20190703,000000,60.7835,60.8955,60.7835,60.8479,1926.0640096896,0
+HYHG.US,D,20190705,000000,60.7637,60.9955,60.7538,60.7984,2760.8936407238,0
+HYHG.US,D,20190708,000000,60.6458,60.8162,60.6458,60.7211,3275.7220709867,0
+HYHG.US,D,20190709,000000,60.6964,60.9063,60.6142,60.8083,2720.514940311,0
+HYHG.US,D,20190710,000000,61.052,61.052,60.8479,60.8905,5092.7635895618,0
+HYHG.US,D,20190711,000000,60.7964,61.0431,60.7934,61.0143,3084.9327115363,0
+HYHG.US,D,20190712,000000,60.7508,60.9153,60.7172,60.7172,3225.2486954707,0
+HYHG.US,D,20190715,000000,60.8855,60.9331,60.6914,60.8955,9810.0052652847,0
+HYHG.US,D,20190716,000000,60.7469,60.9103,60.7469,60.8657,4807.0842841413,0
+HYHG.US,D,20190717,000000,60.5518,60.9053,60.5518,60.7598,6017.4358290144,0
+HYHG.US,D,20190718,000000,60.6142,60.7726,60.529,60.6538,7117.7554152626,0
+HYHG.US,D,20190719,000000,60.838,60.839,60.5606,60.5606,8602.6821229426,0
+HYHG.US,D,20190722,000000,60.524,60.73,60.518,60.6776,6640.2772828815,0
+HYHG.US,D,20190723,000000,61.0708,61.0708,60.6578,60.8033,4268.0286336307,0
+HYHG.US,D,20190724,000000,60.7538,60.9271,60.5884,60.838,5689.3588881606,0
+HYHG.US,D,20190725,000000,60.9053,60.9053,60.7538,60.8222,4963.5517482409,0
+HYHG.US,D,20190726,000000,61.0243,61.156,60.8855,61.0897,19117.29571043,0
+HYHG.US,D,20190729,000000,60.8955,61.052,60.8955,61.052,5084.6878494792,0
+HYHG.US,D,20190730,000000,60.9697,60.9975,60.8757,60.9975,4123.6747796551,0
+HYHG.US,D,20190731,000000,60.9975,61.0965,60.7736,60.7736,6301.0961994142,0
+HYHG.US,D,20190801,000000,61.1005,61.1293,60.3199,60.4586,14110.336859246,0
+HYHG.US,D,20190802,000000,60.526,60.6162,60.4586,60.5557,9173.0312662731,0
+HYHG.US,D,20190805,000000,59.9078,60.0564,59.1926,59.2431,15340.877754325,0
+HYHG.US,D,20190806,000000,59.5641,59.7592,59.5185,59.6443,5118.0002773197,0
+HYHG.US,D,20190807,000000,59.2431,59.4877,58.9776,59.4877,9152.8419160667,0
+HYHG.US,D,20190808,000000,59.8326,59.9336,59.7127,59.7127,11367.613633708,0
+HYHG.US,D,20190809,000000,59.8147,59.9366,59.6542,59.8514,10251.142567294,0
+HYHG.US,D,20190812,000000,59.3887,59.5641,59.3402,59.4254,9972.5295344461,0
+HYHG.US,D,20190813,000000,59.2184,60,59.2184,59.9366,8802.5566899858,0
+HYHG.US,D,20190814,000000,59.2005,59.5453,59.1748,59.1748,11300.988778027,0
+HYHG.US,D,20190815,000000,59.1748,59.3055,59.0668,59.145,9791.8348500989,0
+HYHG.US,D,20190816,000000,59.1064,59.6107,59.1064,59.3699,22124.499423672,0
+HYHG.US,D,20190819,000000,59.3303,59.8236,59.3303,59.7692,11504.901215111,0
+HYHG.US,D,20190820,000000,59.6205,59.7216,59.6205,59.7028,1067.0071584077,0
+HYHG.US,D,20190821,000000,59.992,60.1753,59.9653,59.992,11806.732000697,0
+HYHG.US,D,20190822,000000,59.7503,60.311,59.7503,60.0931,8449.243061374,0
+HYHG.US,D,20190823,000000,60.2169,60.2555,59.6364,59.6364,14425.290722465,0
+HYHG.US,D,20190826,000000,59.8662,59.999,59.8176,59.997,3974.2735881278,0
+HYHG.US,D,20190827,000000,60.1218,60.2495,59.8236,59.8602,10510.575717446,0
+HYHG.US,D,20190828,000000,59.674,60.2169,59.674,60.0614,7645.7069231597,0
+HYHG.US,D,20190829,000000,59.9831,60.2991,59.9831,60.2515,5153.3316401809,0
+HYHG.US,D,20190830,000000,60.515,60.515,60.0564,60.0743,10670.071584077,0
+HYHG.US,D,20190903,000000,59.9633,60.0128,59.8384,59.8404,5200.7766131659,0
+HYHG.US,D,20190904,000000,60.1605,60.1605,59.9038,60.0564,2595.3409690314,0
+HYHG.US,D,20190905,000000,60.0743,60.4725,60.0743,60.4279,5419.8310629053,0
+HYHG.US,D,20190906,000000,60.3575,60.6002,60.3575,60.4418,17323.471944593,0
+HYHG.US,D,20190909,000000,60.4962,60.7479,60.4507,60.6558,6243.556551326,0
+HYHG.US,D,20190910,000000,60.414,60.8995,60.414,60.8251,6119.3920475567,0
+HYHG.US,D,20190911,000000,60.7974,61.0391,60.7974,60.838,5183.6156654905,0
+HYHG.US,D,20190912,000000,60.5804,61.1491,60.5804,61.1193,6933.0228608742,0
+HYHG.US,D,20190913,000000,61.1738,61.1887,60.9837,61.0401,8111.071445417,0
+HYHG.US,D,20190916,000000,60.7488,61.2184,60.7488,61.1193,3282.7883435589,0
+HYHG.US,D,20190917,000000,61.1055,61.1055,61.0441,61.0441,1143.726689192,0
+HYHG.US,D,20190918,000000,61.1719,61.1719,60.9925,61.0441,5615.6677599072,0
+HYHG.US,D,20190919,000000,61.1639,61.1639,60.8806,60.8905,4161.0250775369,0
+HYHG.US,D,20190920,000000,61.0679,61.0679,60.8608,60.9321,5707.5293033463,0
+HYHG.US,D,20190923,000000,60.8162,60.8162,60.7479,60.7954,6115.3541775154,0
+HYHG.US,D,20190924,000000,60.9925,60.9925,60.6904,60.733,5909.4228054102,0
+HYHG.US,D,20190925,000000,60.4051,60.7766,60.4051,60.733,8491.6406968074,0
+HYHG.US,D,20190926,000000,60.7241,60.74,60.4962,60.7241,23599.331456249,0
+HYHG.US,D,20190927,000000,60.7221,60.7241,60.4606,60.4962,10828.557983197,0
+HYHG.US,D,20190930,000000,60.3655,60.6002,60.3655,60.4556,8721.7992891603,0
+HYHG.US,D,20191001,000000,60.8261,60.8261,60.1605,60.3139,24726.906665276,0
+HYHG.US,D,20191002,000000,59.997,59.997,59.5561,59.6978,35330.353393671,0
+HYHG.US,D,20191003,000000,59.7256,59.7256,59.4195,59.6681,7690.1234936138,0
+HYHG.US,D,20191004,000000,59.5749,59.779,59.5749,59.6978,13159.418464525,0
+HYHG.US,D,20191007,000000,59.36,59.8018,59.36,59.7444,45192.850969493,0
+HYHG.US,D,20191008,000000,59.8564,59.8564,59.5849,59.6235,22189.105344332,0
+HYHG.US,D,20191009,000000,59.6978,59.9236,59.6681,59.8236,19898.623563417,0
+HYHG.US,D,20191010,000000,59.9613,60.1099,59.9138,60.0614,7198.5128160882,0
+HYHG.US,D,20191011,000000,60.3169,60.4784,60.2813,60.4319,10518.651457529,0
+HYHG.US,D,20191014,000000,60.5726,60.6012,60.3952,60.4418,19346.444835273,0
+HYHG.US,D,20191015,000000,60.2902,60.7152,60.2902,60.63,10121.930725973,0
+HYHG.US,D,20191016,000000,60.6428,60.6984,60.5082,60.6399,6338.446497296,0
+HYHG.US,D,20191017,000000,60.7152,60.8439,60.5814,60.7895,2990.0427655663,0
+HYHG.US,D,20191018,000000,60.9123,60.9123,60.6954,60.7647,7310.5637097336,0
+HYHG.US,D,20191021,000000,60.7429,60.9053,60.7429,60.9024,2669.0320972847,0
+HYHG.US,D,20191022,000000,60.7429,60.9024,60.7429,60.8628,5388.5375700854,0
+HYHG.US,D,20191023,000000,60.8628,60.9024,60.8182,60.8529,2348.0214290031,0
+HYHG.US,D,20191024,000000,60.838,60.8925,60.7637,60.8351,4883.8038149256,0
+HYHG.US,D,20191025,000000,60.9024,61.1183,60.8529,61.1183,2858.8119892248,0
+HYHG.US,D,20191028,000000,60.8182,61.269,60.8182,61.2323,4005.5670809477,0
+HYHG.US,D,20191029,000000,60.9677,61.1936,60.9677,61.1183,1461.7089549426,0
+HYHG.US,D,20191030,000000,61.1778,61.1778,60.8737,60.9649,12970.648040095,0
+HYHG.US,D,20191031,000000,60.6686,60.7954,60.525,60.529,2950.6735326638,0
+HYHG.US,D,20191101,000000,60.7905,60.9123,60.7706,60.8945,4568.8499517059,0
+HYHG.US,D,20191104,000000,60.9044,61.0926,60.7261,61.0451,5688.3494206502,0
+HYHG.US,D,20191105,000000,61.0926,61.2254,61.0926,61.1719,2667.0131622641,0
+HYHG.US,D,20191106,000000,61.0441,61.1015,60.9291,60.9807,4959.5138781996,0
+HYHG.US,D,20191107,000000,61.2254,61.2432,61.1015,61.1917,18254.200989107,0
+HYHG.US,D,20191108,000000,61.3492,61.3492,61.0351,61.1263,4827.2736343477,0
+HYHG.US,D,20191111,000000,61.0481,61.0847,61.0481,61.0787,3713.8309704653,0
+HYHG.US,D,20191112,000000,61.1342,61.1808,61.0361,61.0877,7473.0879788951,0
+HYHG.US,D,20191113,000000,61.0549,61.0827,60.9044,60.9479,21022.160902403,0
+HYHG.US,D,20191114,000000,60.8895,60.9143,60.8351,60.8697,3611.8747519231,0
+HYHG.US,D,20191115,000000,60.837,61.0153,60.8004,61.0153,6144.6287353146,0
+HYHG.US,D,20191118,000000,60.8826,60.9431,60.837,60.9093,16726.876645994,0
+HYHG.US,D,20191119,000000,60.8103,60.9005,60.8103,60.8598,2302.5953910387,0
+HYHG.US,D,20191120,000000,60.7518,60.7518,60.5518,60.5518,6594.8512449171,0
+HYHG.US,D,20191121,000000,60.7608,60.7608,60.5914,60.6676,1871.5527641323,0
+HYHG.US,D,20191122,000000,60.6607,60.7162,60.5755,60.7162,1564.6746409952,0
+HYHG.US,D,20191125,000000,60.9331,60.9529,60.8182,60.8945,6303.1151344348,0
+HYHG.US,D,20191126,000000,61.0827,61.0827,60.8549,60.9639,3701.7173603415,0
+HYHG.US,D,20191127,000000,61.0579,61.1659,61.0579,61.1312,1832.1835312298,0
+HYHG.US,D,20191129,000000,61.2194,61.2194,61.161,61.161,388.644991473,0
+HYHG.US,D,20191202,000000,61.2818,61.3372,61.0639,61.2204,4052.0025864224,0
+HYHG.US,D,20191203,000000,60.9034,60.9885,60.7984,60.8737,9960.4159243223,0
+HYHG.US,D,20191204,000000,60.9965,61.1015,60.8836,61.0193,4415.4108901374,0
+HYHG.US,D,20191205,000000,61.4066,61.4066,61.1213,61.2432,3927.8380826531,0
+HYHG.US,D,20191206,000000,61.4244,61.5106,61.3779,61.468,2134.0143168154,0
+HYHG.US,D,20191209,000000,61.6671,61.7207,61.5106,61.583,4480.0168107978,0
+HYHG.US,D,20191210,000000,61.5106,61.6355,61.5106,61.6196,10716.507089552,0
+HYHG.US,D,20191211,000000,61.6424,61.8346,61.5879,61.7009,9986.6620795906,0
+HYHG.US,D,20191212,000000,61.8524,61.9772,61.7573,61.9247,22574.721933274,0
+HYHG.US,D,20191213,000000,61.9812,62.0862,61.9188,62.0139,7010.7518591688,0
+HYHG.US,D,20191216,000000,62.206,62.2338,62.0327,62.1446,8079.7779525971,0
+HYHG.US,D,20191217,000000,62.1862,62.4042,62.1615,62.3517,9202.3058240723,0
+HYHG.US,D,20191218,000000,62.2704,62.5419,62.2704,62.5261,10846.728398383,0
+HYHG.US,D,20191219,000000,63.1829,63.1829,62.4715,62.5141,19630.105205673,0
+HYHG.US,D,20191220,000000,62.6499,62.6499,62.4943,62.5657,19020.38682944,0
+HYHG.US,D,20191223,000000,62.84,62.84,62.4715,62.7093,7383.2453704766,0
+HYHG.US,D,20191224,000000,62.7132,62.7747,62.3636,62.5111,2185.4971598417,0
+HYHG.US,D,20191226,000000,62.5082,62.5449,62.4933,62.5251,9840.2892905942,0
+HYHG.US,D,20191227,000000,62.4983,62.6231,62.4627,62.5073,4872.6996723121,0
+HYHG.US,D,20191230,000000,62.6895,62.6895,62.4061,62.4061,6093.1458922884,0
+HYHG.US,D,20191231,000000,62.3923,62.6122,62.3824,62.5082,2975.9102204218,0
+HYHG.US,D,20200102,000000,62.7747,62.7747,62.4409,62.53,11549.317785565,0
+HYHG.US,D,20200103,000000,62.4993,62.6211,62.4101,62.4211,12766.73560301,0
+HYHG.US,D,20200106,000000,62.2883,62.5647,62.2675,62.4309,13751.975893082,0
+HYHG.US,D,20200107,000000,62.6598,62.6816,62.3715,62.4259,15192.486030308,0
+HYHG.US,D,20200108,000000,62.4299,62.6122,62.4051,62.5141,4521.4049787209,0
+HYHG.US,D,20200109,000000,62.6697,62.7291,62.5557,62.636,11660.3592117,0
+HYHG.US,D,20200110,000000,62.4795,62.8124,62.4795,62.631,13667.180622215,0
+HYHG.US,D,20200113,000000,62.5181,62.8124,62.5181,62.5885,4889.8606199875,0
+HYHG.US,D,20200114,000000,62.5547,62.6994,62.2407,62.6796,10087.608830623,0
+HYHG.US,D,20200115,000000,62.4795,62.8222,62.4795,62.7747,4820.2073617755,0
+HYHG.US,D,20200116,000000,62.6499,62.7836,62.5875,62.6845,4120.6463771241,0
+HYHG.US,D,20200117,000000,62.5647,62.7658,62.5647,62.6271,3233.3244355533,0
+HYHG.US,D,20200121,000000,62.5746,62.7816,62.5181,62.6211,3849.0996168482,0
+HYHG.US,D,20200122,000000,62.5211,62.7192,62.5211,62.6033,2037.1054358247,0
+HYHG.US,D,20200123,000000,62.4111,62.5934,62.3447,62.3824,4580.9635618298,0
+HYHG.US,D,20200124,000000,62.4309,62.4309,61.9049,62.0347,6234.4713437331,0
+HYHG.US,D,20200127,000000,61.371,61.7593,61.371,61.4809,10312.720085424,0
+HYHG.US,D,20200128,000000,61.6949,62.0248,61.6463,62.0248,4558.7552766027,0
+HYHG.US,D,20200129,000000,61.8098,62.0396,61.8098,61.9148,4583.9919643607,0
+HYHG.US,D,20200130,000000,61.7049,61.9049,61.7049,61.8197,1552.5610308714,0
+HYHG.US,D,20200131,000000,61.9049,61.9049,61.466,61.5959,2842.6605090596,0
+HYHG.US,D,20200203,000000,61.582,61.6463,61.4007,61.5037,6435.3553782867,0
+HYHG.US,D,20200204,000000,61.582,61.8742,61.582,61.8197,6622.1068676958,0
+HYHG.US,D,20200205,000000,61.7623,62.105,61.7623,62.0347,3009.2226482624,0
+HYHG.US,D,20200206,000000,62.2407,62.2407,62.0684,62.2031,6898.7009655233,0
+HYHG.US,D,20200207,000000,62.2407,62.2407,61.9247,62.0545,3819.8250590489,0
+HYHG.US,D,20200210,000000,61.9445,62.0962,61.8801,62.0962,8938.8348038789,0
+HYHG.US,D,20200211,000000,62.2308,62.2308,62.0109,62.115,3932.8854202047,0
+HYHG.US,D,20200212,000000,62.2496,62.4665,62.2407,62.4409,3136.4155545626,0
+HYHG.US,D,20200213,000000,62.3398,62.5746,62.3249,62.3824,12000.549762678,0
+HYHG.US,D,20200214,000000,62.3923,62.4785,62.2972,62.4259,11271.714220227,0
+HYHG.US,D,20200218,000000,62.3249,62.3596,62.2209,62.2883,5442.0393481323,0
+HYHG.US,D,20200219,000000,62.4705,62.4705,62.2526,62.32,9657.5756712264,0
+HYHG.US,D,20200220,000000,62.6211,62.6211,62.2606,62.3061,3394.8392372044,0
+HYHG.US,D,20200221,000000,62.5181,62.5181,62.2031,62.208,3953.0747704111,0
+HYHG.US,D,20200224,000000,61.3036,61.6721,61.2214,61.4988,16959.054173367,0
+HYHG.US,D,20200225,000000,61.476,61.6365,60.8024,60.9469,19168.778553457,0
+HYHG.US,D,20200226,000000,61.0451,61.2254,60.7578,60.9995,21801.46982037,0
+HYHG.US,D,20200227,000000,60.5586,60.839,59.9336,60.0237,58306.843396053,0
+HYHG.US,D,20200228,000000,59.8612,59.9386,59.2204,59.8524,45918.658109412,0
+HYHG.US,D,20200302,000000,59.5275,60.2159,59.154,60.2159,36259.063503165,0
+HYHG.US,D,20200303,000000,60.625,60.8351,59.4313,60.2723,81697.215077665,0
+HYHG.US,D,20200304,000000,60.8251,60.8251,59.88,60.5388,14909.835127419,0
+HYHG.US,D,20200305,000000,60.5774,60.7776,59.3263,59.4413,29480.48917137,0
+HYHG.US,D,20200306,000000,58.9548,58.9548,57.9811,58.4674,61240.355981041,0
+HYHG.US,D,20200309,000000,54.503,56.0127,53.3965,55.7155,64365.66739299,0
+HYHG.US,D,20200310,000000,57.0915,57.5502,55.9265,57.5502,33315.456243074,0
+HYHG.US,D,20200311,000000,56.1356,56.4179,55.4024,55.5828,31155.19577099,0
+HYHG.US,D,20200312,000000,52.8982,54.3613,52.3732,52.9834,43939.092321676,0
+HYHG.US,D,20200313,000000,53.3777,55.1003,53.1022,54.5119,23094.597701089,0
+HYHG.US,D,20200316,000000,51.8659,54.3495,49.4508,52.287,17637.416340302,0
+HYHG.US,D,20200317,000000,51.2637,52.3444,50.282,52.1334,66696.527874318,0
+HYHG.US,D,20200318,000000,50.6237,50.8764,49.2973,50.4246,31161.252576052,0
+HYHG.US,D,20200319,000000,49.0952,49.5836,47.3775,48.7445,20232.757309333,0
+HYHG.US,D,20200320,000000,47.3775,48.9823,47.3775,47.4458,23919.33265702,0
+HYHG.US,D,20200323,000000,46.9099,47.2388,46.1263,46.2214,37344.241076759,0
+HYHG.US,D,20200324,000000,46.1431,48.696,46.1431,48.696,16261.512123736,0
+HYHG.US,D,20200325,000000,48.8763,50.1274,47.9788,48.7445,17444.608045831,0
+HYHG.US,D,20200326,000000,49.334,52.392,49.1645,52.392,34061.4527332,0
+HYHG.US,D,20200327,000000,51.2449,52.8219,49.8986,52.287,24710.75518511,0
+HYHG.US,D,20200330,000000,52.2672,53.1954,51.9621,53.1954,9397.133053564,0
+HYHG.US,D,20200331,000000,52.2107,53.1884,51.9997,52.603,7047.0926895403,0
+HYHG.US,D,20200401,000000,51.7292,52.0175,50.8664,51.1537,16632.996167534,0
+HYHG.US,D,20200402,000000,51.9491,52.2662,51.4459,51.6658,8185.7720411806,0
+HYHG.US,D,20200403,000000,51.2399,51.538,50.7614,51.3855,6981.4773013695,0
+HYHG.US,D,20200406,000000,50.4831,51.8174,50.4831,51.8174,17845.366647428,0
+HYHG.US,D,20200407,000000,52.1562,52.1978,51.3103,52.1413,5376.4239599615,0
+HYHG.US,D,20200408,000000,52.1136,53.0329,52.0671,53.0329,25951.390755293,0
+HYHG.US,D,20200409,000000,54.4148,56.4209,53.6946,55.2866,20893.958528592,0
+HYHG.US,D,20200413,000000,54.1741,55.5937,54.1741,55.5937,9626.2821784065,0
+HYHG.US,D,20200414,000000,55.6135,56.0078,55.5075,55.7651,9701.9922416805,0
+HYHG.US,D,20200415,000000,55.5947,55.5947,54.8646,55.0944,7026.9033393339,0
+HYHG.US,D,20200416,000000,54.7972,55.5164,54.6546,55.4877,20280.202282318,0
+HYHG.US,D,20200417,000000,54.5862,55.7075,54.1295,55.7075,8100.9767703138,0
+HYHG.US,D,20200420,000000,55.134,55.6135,55.134,55.3004,2758.8747057031,0
+HYHG.US,D,20200421,000000,55.2906,55.6135,54.1939,54.9657,9564.704660277,0
+HYHG.US,D,20200422,000000,54.3762,54.7219,54.2702,54.2702,6019.454764035,0
+HYHG.US,D,20200423,000000,54.2702,54.9557,53.9641,53.9829,10519.660925039,0
+HYHG.US,D,20200424,000000,54.2563,54.2563,53.7719,54.0404,2623.6060593203,0
+HYHG.US,D,20200427,000000,53.6946,54.3435,53.6105,54.083,2802.2818086469,0
+HYHG.US,D,20200428,000000,53.4509,53.9056,53.3063,53.5857,3515.9753384427,0
+HYHG.US,D,20200429,000000,53.878,54.3663,53.878,54.0503,8325.0785576047,0
+HYHG.US,D,20200430,000000,54.6546,54.6546,53.6946,54.396,2574.1421513147,0
+HYHG.US,D,20200501,000000,54.6308,54.6308,53.6946,54.1929,5421.8499979259,0
+HYHG.US,D,20200504,000000,54.2039,54.2039,53.7937,53.9244,1340.5728537043,0
+HYHG.US,D,20200505,000000,54.3465,54.3564,53.7085,54.0314,4791.9422714865,0
+HYHG.US,D,20200506,000000,54.5099,54.5099,53.9918,54.2385,1236.5977001414,0
+HYHG.US,D,20200507,000000,54.184,54.6546,54.1463,54.3911,25023.690113309,0
+HYHG.US,D,20200508,000000,54.1167,54.6546,54.1167,54.6546,21238.186949611,0
+HYHG.US,D,20200511,000000,54.184,54.6496,54.184,54.6496,3766.323281002,0
+HYHG.US,D,20200512,000000,54.5198,54.6595,54.5198,54.5962,2798.2439386056,0
+HYHG.US,D,20200513,000000,54.6358,54.6358,54.184,54.2999,5506.6452687927,0
+HYHG.US,D,20200514,000000,53.9146,54.0503,53.6946,53.8958,8839.9069878676,0
+HYHG.US,D,20200515,000000,53.8808,54.2227,53.8808,54.2227,925.68170696296,0
+HYHG.US,D,20200518,000000,54.5664,54.7021,54.4872,54.6734,3682.5374776454,0
+HYHG.US,D,20200519,000000,54.7685,54.7972,54.5574,54.6784,4442.666512916,0
+HYHG.US,D,20200520,000000,54.817,55.134,54.817,55.0845,10721.554427103,0
+HYHG.US,D,20200521,000000,55.2103,55.3252,55.0587,55.239,4852.5103221057,0
+HYHG.US,D,20200522,000000,55.3638,55.5362,55.248,55.4728,7358.0086827187,0
+HYHG.US,D,20200526,000000,55.6601,56.0068,55.5937,55.9047,7321.6678523472,0
+HYHG.US,D,20200527,000000,56.1296,56.3129,55.9295,56.1296,6937.0607309154,0
+HYHG.US,D,20200528,000000,56.3129,56.5337,56.092,56.2752,6709.9305410935,0
+HYHG.US,D,20200529,000000,56.4189,56.5437,56.2752,56.4089,1944.2344248753,0
+HYHG.US,D,20200601,000000,56.1395,56.3991,55.9394,56.299,15152.107329895,0
+HYHG.US,D,20200602,000000,56.2267,56.821,56.2267,56.821,4827.2736343477,0
+HYHG.US,D,20200603,000000,56.9172,57.663,56.9172,57.6532,4344.748164415,0
+HYHG.US,D,20200604,000000,57.6532,57.8097,57.6452,57.7176,754.07223020865,0
+HYHG.US,D,20200605,000000,57.8097,58.52,57.8097,58.196,4575.9162242782,0
+HYHG.US,D,20200608,000000,58.8102,58.9222,58.297,58.4456,19958.182146526,0
+HYHG.US,D,20200609,000000,58.202,58.202,57.9821,57.9919,1719.1231700741,0
+HYHG.US,D,20200610,000000,57.7126,57.9623,57.4729,57.4729,11266.666882676,0
+HYHG.US,D,20200611,000000,56.9875,56.9875,55.8711,55.9394,3930.866485184,0
+HYHG.US,D,20200612,000000,56.6873,57.2054,56.303,56.724,8087.8536926796,0
+HYHG.US,D,20200615,000000,56.294,57.1371,56.2851,56.9468,5664.1222004026,0
+HYHG.US,D,20200616,000000,57.3104,57.6354,57.2807,57.3293,17313.377269489,0
+HYHG.US,D,20200617,000000,57.5006,57.5006,57.3193,57.3778,1805.9373759615,0
+HYHG.US,D,20200618,000000,56.4853,57.4739,56.4853,57.2707,2539.8202559638,0
+HYHG.US,D,20200619,000000,57.5006,57.5788,56.8874,56.9974,10411.647901435,0
+HYHG.US,D,20200622,000000,56.9835,56.9924,56.8518,56.9132,5571.2511894532,0
+HYHG.US,D,20200623,000000,56.8586,57.1281,56.8586,56.9835,2730.6096154142,0
+HYHG.US,D,20200624,000000,56.7923,56.7923,56.1196,56.4377,11536.194707931,0
+HYHG.US,D,20200625,000000,56.2752,56.3911,56.2168,56.3911,1755.4640004456,0
+HYHG.US,D,20200626,000000,55.9919,55.9919,55.8701,55.8701,1409.216644406,0
+HYHG.US,D,20200629,000000,54.8547,55.7175,54.8547,55.354,10817.453840583,0
+HYHG.US,D,20200630,000000,55.7175,56.0166,55.4678,55.7373,12351.844456269,0
+HYHG.US,D,20200701,000000,55.7175,56.297,55.6125,55.7175,10382.373343636,0
+HYHG.US,D,20200702,000000,56.6427,56.9032,55.7957,56.094,16568.390246874,0
+HYHG.US,D,20200706,000000,56.5655,56.5655,56.3535,56.3634,1750.416662894,0
+HYHG.US,D,20200707,000000,56.5377,57.0281,56.4317,56.4417,8200.9140538354,0
+HYHG.US,D,20200708,000000,56.724,56.8954,56.4615,56.7586,3308.0250313169,0
+HYHG.US,D,20200709,000000,56.923,56.923,56.2584,56.509,4513.3292386384,0
+HYHG.US,D,20200710,000000,56.2584,56.6665,56.2584,56.4843,4276.1043737133,0
+HYHG.US,D,20200713,000000,56.6526,56.8161,56.3247,56.3247,13749.956958062,0
+HYHG.US,D,20200714,000000,56.8458,56.8458,56.5279,56.5655,11009.252667544,0
+HYHG.US,D,20200715,000000,57.1539,57.1539,56.7022,56.9716,76601.423085573,0
+HYHG.US,D,20200716,000000,56.9716,57.0865,56.8548,57.0033,61703.701568278,0
+HYHG.US,D,20200717,000000,57.1836,57.4432,57.1153,57.2401,44825.404795736,0
+HYHG.US,D,20200720,000000,57.4233,57.5294,57.1618,57.5096,3970.2357180865,0
+HYHG.US,D,20200721,000000,57.456,57.663,57.456,57.663,3103.1031267221,0
+HYHG.US,D,20200722,000000,57.8097,58.3188,57.569,58.2238,4881.784879905,0
+HYHG.US,D,20200723,000000,58.2337,58.3575,57.9633,57.9633,3553.3256363246,0
+HYHG.US,D,20200724,000000,58.0435,58.1267,57.9929,58.0405,752.05329518801,0
+HYHG.US,D,20200727,000000,58.0603,58.2723,57.8859,58.1069,6822.9909022493,0
+HYHG.US,D,20200728,000000,58.1901,58.1901,58.1465,58.1465,1571.7409135674,0
+HYHG.US,D,20200729,000000,58.3872,58.4388,58.2317,58.3288,2298.5575209974,0
+HYHG.US,D,20200730,000000,58.0415,58.407,58.0415,58.407,1971.4900476539,0
+HYHG.US,D,20200731,000000,58.0435,58.5992,57.9949,58.5992,7306.5258396924,0
+HYHG.US,D,20200803,000000,58.6379,58.6379,57.9335,58.1554,35777.547500743,0
+HYHG.US,D,20200804,000000,58.2535,58.2713,58.0603,58.1891,3045.5634786339,0
+HYHG.US,D,20200805,000000,58.0891,58.2634,58.0891,58.2634,2536.7918534328,0
+HYHG.US,D,20200806,000000,58.2812,58.3972,58.1079,58.2436,13438.031497373,0
+HYHG.US,D,20200807,000000,58.31,58.416,58.2238,58.3674,1497.0403178038,0
+HYHG.US,D,20200810,000000,58.2138,58.3774,58.1653,58.2713,5128.0949524229,0
+HYHG.US,D,20200811,000000,58.3774,58.3774,58.1069,58.1069,3820.8345265592,0
+HYHG.US,D,20200812,000000,58.3674,58.5893,58.3674,58.5219,51460.634741066,0
+HYHG.US,D,20200813,000000,58.2436,58.3594,58.1841,58.2792,3779.4463586361,0
+HYHG.US,D,20200814,000000,57.9731,58.1554,57.9335,57.9633,3962.1599780039,0
+HYHG.US,D,20200817,000000,57.5878,57.9711,57.5878,57.9543,5966.9624534984,0
+HYHG.US,D,20200818,000000,57.7998,58.0603,57.7998,57.8761,19169.788020967,0
+HYHG.US,D,20200819,000000,58.0702,58.2912,58.0029,58.0455,5978.0665961119,0
+HYHG.US,D,20200820,000000,57.8661,58.0207,57.7998,58.0029,4134.7789222686,0
+HYHG.US,D,20200821,000000,57.8671,58.194,57.7463,58.1841,9658.5851387367,0
+HYHG.US,D,20200824,000000,57.9731,58.0969,57.8859,58.0891,13161.437399545,0
+HYHG.US,D,20200825,000000,57.6829,58.416,57.6829,58.416,12754.621992887,0
+HYHG.US,D,20200826,000000,58.4446,58.514,58.4446,58.514,1405.1787743647,0
+HYHG.US,D,20200827,000000,58.5992,58.6081,58.514,58.5546,2192.5634324139,0
+HYHG.US,D,20200828,000000,58.519,58.6379,58.3982,58.6279,2579.1894888663,0
+HYHG.US,D,20200831,000000,58.5725,58.5725,58.4645,58.5398,2385.3717268849,0
+HYHG.US,D,20200901,000000,58.5041,58.5041,58.1465,58.1465,1464.7373574736,0
+HYHG.US,D,20200902,000000,58.205,58.3972,58.194,58.3872,15086.491941725,0
+HYHG.US,D,20200903,000000,57.7334,58.2664,57.7334,57.9256,6364.6926525643,0
+HYHG.US,D,20200904,000000,58.0306,58.3188,57.4917,58.2535,10953.731954477,0
+HYHG.US,D,20200908,000000,57.8761,58.0504,57.6176,57.672,2611.4924491965,0
+HYHG.US,D,20200909,000000,57.8196,58.0891,57.78,58.0871,2866.8877293073,0
+HYHG.US,D,20200910,000000,58.1554,58.1614,57.7126,57.7512,3574.5244540413,0
+HYHG.US,D,20200911,000000,57.9137,57.9533,57.7998,57.9207,3420.0759249624,0
+HYHG.US,D,20200914,000000,57.8859,58.0107,57.8671,57.8999,2883.0392094724,0
+HYHG.US,D,20200915,000000,57.673,58.1376,57.673,57.9533,5866.0157024665,0
+HYHG.US,D,20200916,000000,58.1554,58.2138,58.0504,58.1524,2392.4379994572,0
+HYHG.US,D,20200917,000000,58.0029,58.2704,58.0029,58.1415,3062.7244263093,0
+HYHG.US,D,20200918,000000,58.0702,58.1742,57.7225,57.881,7933.4051636008,0
+HYHG.US,D,20200921,000000,57.4917,57.6176,57.2461,57.6176,6631.1920752886,0
+HYHG.US,D,20200922,000000,57.4818,57.7324,57.3481,57.6452,2729.6001479039,0
+HYHG.US,D,20200923,000000,57.4125,57.4125,57.0717,57.0717,747.00595763641,0
+HYHG.US,D,20200924,000000,56.9716,57.1737,56.9716,57.0667,3181.841592527,0
+HYHG.US,D,20200925,000000,57.0529,57.2361,57.033,57.033,1678.7444696613,0
+HYHG.US,D,20200928,000000,57.2877,57.2877,57.2064,57.2064,835.83909854453,0
+HYHG.US,D,20200929,000000,57.2589,57.5174,57.2589,57.3619,2563.0380087011,0
+HYHG.US,D,20200930,000000,57.4719,57.6274,57.4719,57.5392,1720.1326375844,0
+HYHG.US,D,20201001,000000,57.6938,57.8285,57.4035,57.6838,4984.7505659576,0
+HYHG.US,D,20201002,000000,57.5392,57.6244,57.4996,57.5828,1504.106590376,0
+HYHG.US,D,20201005,000000,57.6354,58.303,57.6354,58.0999,4015.6617560509,0
+HYHG.US,D,20201006,000000,58.303,58.303,57.9157,57.9157,4100.4570269177,0
+HYHG.US,D,20201007,000000,57.569,58.5843,57.569,58.3912,5765.0689514345,0
+HYHG.US,D,20201008,000000,58.4288,58.5725,58.4288,58.518,2484.2995428962,0
+HYHG.US,D,20201009,000000,58.401,58.4952,58.401,58.4833,1758.4924029765,0
+HYHG.US,D,20201012,000000,58.6299,58.8746,58.6181,58.8459,12783.896550686,0
+HYHG.US,D,20201013,000000,58.7379,58.7379,58.518,58.518,901.45448671529,0
+HYHG.US,D,20201014,000000,58.6487,58.6487,58.3328,58.401,2530.7350483709,0
+HYHG.US,D,20201015,000000,57.3659,58.5259,57.3659,58.5259,4280.1422437546,0
+HYHG.US,D,20201016,000000,58.5447,58.5447,58.4784,58.5447,826.75389095165,0
+HYHG.US,D,20201019,000000,58.2743,58.2743,58.2743,58.2743,427.00475686514,0
+HYHG.US,D,20201020,000000,58.4388,58.5249,58.4388,58.4982,5208.8523532485,0
+HYHG.US,D,20201021,000000,58.1623,58.7933,58.1623,58.513,1941.2060223444,0
+HYHG.US,D,20201022,000000,58.521,58.6181,58.521,58.5794,1012.4959128504,0
+HYHG.US,D,20201023,000000,58.6725,58.6725,58.4784,58.5309,8639.0229533141,0
+HYHG.US,D,20201026,000000,58.3426,58.3426,57.9851,58.0524,4659.7020276347,0
+HYHG.US,D,20201027,000000,58.0524,58.0524,57.9751,58.0049,1736.2841177495,0
+HYHG.US,D,20201028,000000,57.8107,57.8107,57.3461,57.3461,5822.6085995227,0
+HYHG.US,D,20201029,000000,57.569,57.7512,57.5194,57.7512,3668.404932501,0
+HYHG.US,D,20201030,000000,57.6848,57.7235,57.6354,57.7235,1771.6154806107,0
+HYHG.US,D,20201102,000000,57.7037,57.7433,57.4323,57.6452,7093.528195015,0
+HYHG.US,D,20201103,000000,57.8305,58.0127,57.8305,58.0127,2696.2877200633,0
+HYHG.US,D,20201104,000000,58.0623,58.8063,58.0623,58.5843,5963.9340509675,0
+HYHG.US,D,20201105,000000,58.6903,59.0776,58.6725,58.935,6503.9991689884,0
+HYHG.US,D,20201106,000000,59.0974,59.0974,58.8756,58.8756,5278.5056114605,0
+HYHG.US,D,20201109,000000,59.3877,59.9494,59.3877,59.6384,6731.1293588103,0
+HYHG.US,D,20201110,000000,59.7354,59.8612,59.7256,59.8612,1044.7988731807,0
+HYHG.US,D,20201111,000000,59.7454,59.7454,59.3877,59.3877,4075.2203391597,0
+HYHG.US,D,20201112,000000,59.5433,59.5899,59.048,59.146,5852.8926248323,0
+HYHG.US,D,20201113,000000,59.2907,59.3689,59.1758,59.1758,9296.186302532,0
+HYHG.US,D,20201116,000000,59.5383,59.6443,59.3095,59.4887,2664.9942272434,0
+HYHG.US,D,20201117,000000,59.4591,59.6384,59.2818,59.4937,11666.416016762,0
+HYHG.US,D,20201118,000000,59.8048,59.8048,59.6107,59.7503,1863.4770240498,0
+HYHG.US,D,20201119,000000,59.6107,59.683,59.6107,59.6631,862.08525381283,0
+HYHG.US,D,20201120,000000,59.4313,59.6978,59.4313,59.6978,3775.4084885948,0
+HYHG.US,D,20201123,000000,60.0267,60.0267,59.6176,59.678,2783.1019259508,0
+HYHG.US,D,20201124,000000,59.3194,59.8999,59.3194,59.8524,3938.9422252666,0
+HYHG.US,D,20201125,000000,59.9386,59.9386,59.6929,59.6929,926.69117447328,0
+HYHG.US,D,20201127,000000,60.2199,60.2199,59.7949,59.7949,1696.914884847,0
+HYHG.US,D,20201130,000000,59.7998,59.7998,59.7751,59.7751,1011.4864453401,0
+HYHG.US,D,20201201,000000,59.6681,59.997,59.6493,59.8424,3127.3303469697,0
+HYHG.US,D,20201202,000000,59.5135,59.997,59.5135,59.9544,2902.2190921685,0
+HYHG.US,D,20201203,000000,60.1228,60.2199,59.9584,60.0217,1912.9409320554,0
+HYHG.US,D,20201204,000000,59.881,60.4328,59.881,60.2535,9453.6632341419,0
+HYHG.US,D,20201207,000000,60.5101,60.5101,60.0931,60.0931,9289.1200299598,0
+HYHG.US,D,20201208,000000,59.8999,60.2971,59.8999,60.2199,4666.7683002069,0
+HYHG.US,D,20201209,000000,60.0316,60.1347,59.8999,59.9732,11413.039671672,0
+HYHG.US,D,20201210,000000,60.0604,60.2486,59.891,60.0287,10409.628966414,0
+HYHG.US,D,20201211,000000,59.8612,60.2437,59.8108,59.9148,2493.3847504891,0
+HYHG.US,D,20201214,000000,60.0366,60.0366,59.882,59.9494,1032.6852630568,0
+HYHG.US,D,20201215,000000,60.0931,60.0931,59.9296,60.0515,5995.2275437874,0
+HYHG.US,D,20201216,000000,60.2109,60.2684,59.9564,60.0316,6488.8571563336,0
+HYHG.US,D,20201217,000000,60.7608,60.7608,59.9712,60.098,1566.6935760158,0
+HYHG.US,D,20201218,000000,60.2971,60.3338,60.1485,60.2109,4835.3493744303,0
+HYHG.US,D,20201221,000000,59.8356,60.0554,59.8356,60.0168,5736.8038611456,0
+HYHG.US,D,20201222,000000,60.0168,60.0168,59.9395,59.9633,1311.298295905,0
+HYHG.US,D,20201223,000000,60.313,60.313,59.9584,60.1089,3624.9978295572,0
+HYHG.US,D,20201224,000000,60.2397,60.2595,60.1188,60.2397,2390.4190644365,0
+HYHG.US,D,20201228,000000,60.0841,60.2595,60.0376,60.2595,5532.891424061,0
+HYHG.US,D,20201229,000000,60.2595,60.527,60.1436,60.3665,11731.021937423,0
+HYHG.US,D,20201230,000000,60.0941,60.3566,60.0941,60.3566,3873.3268370958,0
+HYHG.US,D,20201231,000000,60.7459,60.7459,60.2833,60.3566,6297.0583293729,0
+HYHG.US,D,20210104,000000,60.5992,60.6656,60.4061,60.42,22610.053296136,0
+HYHG.US,D,20210105,000000,60.3367,60.415,60.0465,60.415,7731.5116615369,0
+HYHG.US,D,20210106,000000,60.4319,60.522,60.3318,60.3318,2710.4202652078,0
+HYHG.US,D,20210107,000000,60.5518,60.7261,60.5518,60.6438,832.81069601357,0
+HYHG.US,D,20210108,000000,60.9401,60.9401,60.6142,60.7023,2561.0190736805,0
+HYHG.US,D,20210111,000000,60.5616,60.6488,60.5082,60.522,2068.3989286446,0
+HYHG.US,D,20210112,000000,60.5518,60.5518,60.4061,60.4784,2125.9385767328,0
+HYHG.US,D,20210113,000000,60.6102,60.6389,60.4972,60.5022,2199.6297049861,0
+HYHG.US,D,20210114,000000,60.7944,60.7944,60.7221,60.73,6102.2310998812,0
+HYHG.US,D,20210115,000000,60.4546,60.6538,60.4061,60.4081,2804.3007436675,0
+HYHG.US,D,20210119,000000,60.4081,60.8331,60.2021,60.6726,27182.941117883,0
+HYHG.US,D,20210120,000000,60.9113,62.1932,60.8024,60.9885,53986.322451886,0
+HYHG.US,D,20210121,000000,60.6676,61.267,60.5804,60.9401,22039.704152805,0
+HYHG.US,D,20210122,000000,60.6776,60.9301,60.6776,60.838,2987.0143630353,0
+HYHG.US,D,20210125,000000,61.6196,61.6196,60.7409,60.9113,13556.13919608,0
+HYHG.US,D,20210126,000000,61.9019,61.9019,60.6538,60.6538,6502.9897014781,0
+HYHG.US,D,20210127,000000,61.8633,61.8633,60.3665,60.5518,20595.156145538,0
+HYHG.US,D,20210128,000000,60.5518,60.8043,60.5121,60.624,20373.073293268,0
+HYHG.US,D,20210129,000000,62.2427,62.2427,60.4438,60.5022,2481.2711403653,0
+HYHG.US,D,20210201,000000,60.312,60.8915,60.312,60.5764,1647.4509768414,0
+HYHG.US,D,20210202,000000,60.2149,60.6924,60.2149,60.3615,6088.0985547368,0
+HYHG.US,D,20210203,000000,60.1139,60.629,60.1139,60.4933,2542.8486584948,0
+HYHG.US,D,20210204,000000,60.515,60.7647,60.4913,60.7409,1918.9977371173,0
+HYHG.US,D,20210205,000000,60.8816,61.0371,60.6825,60.7746,7235.86311397,0
+HYHG.US,D,20210208,000000,60.5706,60.7766,60.5706,60.7538,2617.5492542584,0
+HYHG.US,D,20210209,000000,60.5804,60.9867,60.5022,60.9252,11524.081097807,0
+HYHG.US,D,20210210,000000,60.9599,61.052,60.6676,60.7845,6521.1601166638,0
+HYHG.US,D,20210211,000000,60.5518,61.0659,60.5518,60.7508,10710.45028449,0
+HYHG.US,D,20210212,000000,60.842,61.1342,60.8073,61.0956,18192.623470978,0
+HYHG.US,D,20210216,000000,61.1738,61.2125,60.8965,61.1342,30217.400453903,0
+HYHG.US,D,20210217,000000,61.0084,61.1293,60.8261,61.1144,13890.272941996,0
+HYHG.US,D,20210218,000000,62.1744,62.1744,60.5992,60.8043,4124.6842471654,0
+HYHG.US,D,20210219,000000,61.3194,61.377,60.8865,60.9697,4211.4984530528,0
+HYHG.US,D,20210222,000000,60.5992,61.0569,60.5992,60.8618,70097.423916584,0
+HYHG.US,D,20210223,000000,61.0956,61.1639,60.5616,61.0371,7316.6205147956,0
+HYHG.US,D,20210224,000000,60.5894,60.9797,60.5894,60.9301,9630.3200484478,0
+HYHG.US,D,20210225,000000,60.8915,60.9301,60.5894,60.6776,10088.618298133,0
+HYHG.US,D,20210226,000000,61.2026,61.2026,60.7072,60.727,75492.018291732,0
+HYHG.US,D,20210301,000000,60.5518,60.8142,60.4735,60.5992,15530.657646265,0
+HYHG.US,D,20210302,000000,60.517,60.5418,60.3863,60.3863,5819.5801969918,0
+HYHG.US,D,20210303,000000,60.3962,60.5992,60.3962,60.5666,14177.971182437,0
+HYHG.US,D,20210304,000000,60.3179,60.5696,60.3091,60.5072,8374.5424656104,0
+HYHG.US,D,20210305,000000,61.1927,61.1927,60.4874,60.6142,4425.5055652406,0
+HYHG.US,D,20210308,000000,60.8816,60.8816,60.3467,60.527,17049.906249296,0
+HYHG.US,D,20210309,000000,60.4061,60.6389,60.4061,60.4972,10819.472775604,0
+HYHG.US,D,20210310,000000,60.7072,60.7459,60.4735,60.5566,47489.389555469,0
+HYHG.US,D,20210311,000000,61.0084,61.0084,60.6587,60.7548,5541.9766316539,0
+HYHG.US,D,20210312,000000,60.8301,60.8717,60.7172,60.7221,3749.1623333265,0
+HYHG.US,D,20210315,000000,61.1738,61.1738,60.6142,60.6676,6260.7174990014,0
+HYHG.US,D,20210316,000000,60.8093,60.9697,60.6587,60.7796,12543.64328323,0
+HYHG.US,D,20210317,000000,60.6874,60.8519,60.6142,60.7172,4939.3245279932,0
+HYHG.US,D,20210318,000000,60.3467,60.6874,60.3467,60.3566,17242.714543767,0
+HYHG.US,D,20210319,000000,60.3269,60.8043,60.2595,60.727,12747.555720314,0
+HYHG.US,D,20210322,000000,60.2595,60.8816,60.2595,60.7409,11895.565141605,0
+HYHG.US,D,20210323,000000,60.4546,61.0273,60.4546,60.7944,9947.2928466881,0
+HYHG.US,D,20210324,000000,61.1828,61.1828,60.8073,60.8915,26110.886621924,0
+HYHG.US,D,20210325,000000,60.8331,60.9747,60.7647,60.7647,26366.281902034,0
+HYHG.US,D,20210326,000000,60.7944,61.1243,60.7944,60.9351,17651.548885446,0
+HYHG.US,D,20210329,000000,61.2511,61.2511,61.0273,61.1491,5774.1541590274,0
+HYHG.US,D,20210330,000000,61.4166,61.4166,60.9431,61.0421,20924.242553902,0
+HYHG.US,D,20210331,000000,61.0669,61.4849,61.0669,61.4651,23411.570499329,0
+HYHG.US,D,20210401,000000,61.9138,61.9138,61.367,61.5037,11160.672794092,0
+HYHG.US,D,20210405,000000,61.377,61.6206,61.3086,61.4264,7235.86311397,0
+HYHG.US,D,20210406,000000,61.8257,61.9039,61.6008,61.7771,62407.300422971,0
+HYHG.US,D,20210407,000000,62.948,62.948,61.3948,61.7435,21366.389323422,0
+HYHG.US,D,20210408,000000,62.1576,62.1576,61.5334,61.6404,14408.12977479,0
+HYHG.US,D,20210409,000000,61.5622,61.7187,61.4552,61.6018,12789.953355748,0
+HYHG.US,D,20210412,000000,61.4166,61.6899,61.4166,61.6067,43058.836652677,0
+HYHG.US,D,20210413,000000,61.5869,61.6899,61.367,61.5473,19075.907542507,0
+HYHG.US,D,20210414,000000,61.3184,61.4948,61.2016,61.2016,119398.80765308,0
+HYHG.US,D,20210415,000000,61.582,61.582,61.2947,61.4166,32281.761512506,0
+HYHG.US,D,20210416,000000,61.4908,61.4908,61.2214,61.367,3468.5303654577,0
+HYHG.US,D,20210419,000000,61.3184,61.4284,61.1332,61.158,96280.992199251,0
+HYHG.US,D,20210420,000000,61.2075,61.27,61.1035,61.1332,69193.950494848,0
+HYHG.US,D,20210421,000000,61.26,61.26,61.0253,61.1134,45355.375238654,0
+HYHG.US,D,20210422,000000,61.2115,61.4532,61.1144,61.2214,37424.998477584,0
+HYHG.US,D,20210423,000000,61.27,61.4641,61.0847,61.3482,8726.8466267119,0
+HYHG.US,D,20210426,000000,61.0847,61.5523,61.0847,61.3086,32452.36152175,0
+HYHG.US,D,20210427,000000,61.6107,61.6107,61.26,61.4651,11520.043227766,0
+HYHG.US,D,20210428,000000,61.5919,61.6603,61.367,61.5235,20363.988085675,0
+HYHG.US,D,20210429,000000,61.6404,61.6603,61.5364,61.6355,29365.409875194,0
+HYHG.US,D,20210430,000000,61.6107,61.6603,61.477,61.5136,16721.829308442,0
+HYHG.US,D,20210503,000000,61.5919,61.5919,61.27,61.3382,9929.1224315024,0
+HYHG.US,D,20210504,000000,61.2115,61.3184,61.1966,61.2501,10577.200573127,0
+HYHG.US,D,20210505,000000,61.372,61.4264,61.3284,61.3522,12025.786450436,0
+HYHG.US,D,20210506,000000,61.5037,61.5334,61.3184,61.367,7967.7270589516,0
+HYHG.US,D,20210507,000000,61.6107,61.6107,61.2788,61.3482,9889.7531985999,0
+HYHG.US,D,20210510,000000,61.3482,61.3571,61.2501,61.3382,5180.5872629595,0
+HYHG.US,D,20210511,000000,61.27,61.377,61.0549,61.377,12066.165150849,0
+HYHG.US,D,20210512,000000,61.0549,61.367,60.8895,61.1332,43204.199974163,0
+HYHG.US,D,20210513,000000,61.27,61.5037,61.0649,61.0747,12245.850367686,0
+HYHG.US,D,20210514,000000,61.1035,61.1828,61.0698,61.153,8401.798088389,0
+HYHG.US,D,20210517,000000,61.0747,61.1728,61.0747,61.1629,11329.253868315,0
+HYHG.US,D,20210518,000000,61.27,61.27,61.0747,61.0847,2682.1551749188,0
+HYHG.US,D,20210519,000000,61.05,61.1629,60.8351,60.8796,12140.865746612,0
+HYHG.US,D,20210520,000000,60.8113,61.158,60.8113,60.9281,8895.4277009352,0
+HYHG.US,D,20210521,000000,60.9529,61.0847,60.9529,61.0847,3716.8593729963,0
+HYHG.US,D,20210524,000000,61.153,61.1629,61.0956,61.0956,5713.5861084082,0
+HYHG.US,D,20210525,000000,61.1629,61.1728,61.0946,61.1332,12238.784095113,0
+HYHG.US,D,20210526,000000,62.1188,62.1188,60.8895,61.0897,10954.741421987,0
+HYHG.US,D,20210527,000000,61.3184,61.3184,61.2214,61.26,15938.482520434,0
+HYHG.US,D,20210528,000000,60.9281,61.2788,60.9281,61.1798,9044.8288924625,0
+HYHG.US,D,20210601,000000,60.8995,61.0549,60.8995,61.0025,8983.251374333,0
+HYHG.US,D,20210602,000000,61.0253,61.1332,61.0103,61.1134,15007.75347592,0
+HYHG.US,D,20210603,000000,61.0649,61.153,61.0451,61.153,21598.566850795,0
+HYHG.US,D,20210604,000000,61.0253,61.1382,61.0253,61.1035,5306.7707017495,0
+HYHG.US,D,20210607,000000,61.0253,61.1332,61.0253,61.1332,8390.6939457755,0
+HYHG.US,D,20210608,000000,61.2501,61.2501,61.1332,61.1887,6005.3222188906,0
+HYHG.US,D,20210609,000000,61.0847,61.1728,61.0549,61.1134,11210.136702098,0
+HYHG.US,D,20210610,000000,61.1917,61.1917,61.1362,61.1828,9325.4608603313,0
+HYHG.US,D,20210611,000000,61.1332,61.1728,61.1183,61.1629,5893.2713252451,0
+HYHG.US,D,20210614,000000,61.153,61.2313,61.153,61.2313,6948.1648735289,0
+HYHG.US,D,20210615,000000,61.1728,61.2422,61.1629,61.2204,5927.593220596,0
+HYHG.US,D,20210616,000000,61.2115,61.2501,61.1134,61.2115,9108.4253456126,0
+HYHG.US,D,20210617,000000,61.2412,61.3284,61.2412,61.3006,4547.6511339892,0
+HYHG.US,D,20210618,000000,61.27,61.2986,61.1283,61.1283,5371.3766224099,0
+HYHG.US,D,20210621,000000,61.2313,61.3472,61.2115,61.2749,29470.394496267,0
+HYHG.US,D,20210622,000000,61.4166,61.4166,61.2501,61.2788,14685.733340128,0
+HYHG.US,D,20210623,000000,61.2016,61.4166,61.2016,61.4166,5057.4322267006,0
+HYHG.US,D,20210624,000000,61.475,61.475,61.3968,61.4314,14670.591327473,0
+HYHG.US,D,20210625,000000,61.5493,61.5721,61.5146,61.5622,3454.3978203132,0
+HYHG.US,D,20210628,000000,61.5235,61.5909,61.3968,61.5186,17828.205699752,0
+HYHG.US,D,20210629,000000,61.8455,61.8455,61.4898,61.6503,7626.5270404636,0
+HYHG.US,D,20210630,000000,61.7237,61.7285,61.5037,61.6255,6271.8216416149,0
+HYHG.US,D,20210701,000000,61.7385,61.8069,61.6801,61.7583,30505.098694344,0
+HYHG.US,D,20210702,000000,61.8365,61.8465,61.7087,61.8217,5396.6133101679,0
+HYHG.US,D,20210706,000000,61.7087,61.7969,61.5523,61.7237,11753.23022265,0
+HYHG.US,D,20210707,000000,61.7969,61.8069,61.5423,61.6553,4277.1138412236,0
+HYHG.US,D,20210708,000000,61.5919,61.6107,61.3958,61.474,28235.815731146,0
+HYHG.US,D,20210709,000000,61.7484,61.7484,61.5037,61.6107,8277.6335846197,0
+HYHG.US,D,20210712,000000,61.6018,61.6404,61.577,61.577,3297.9303562137,0
+HYHG.US,D,20210713,000000,61.5968,61.7087,61.5037,61.6206,10149.186348752,0
+HYHG.US,D,20210714,000000,61.6503,61.7881,61.5622,61.5919,8045.4560572462,0
+HYHG.US,D,20210715,000000,61.3858,61.6107,61.3858,61.6107,4987.7789684885,0
+HYHG.US,D,20210716,000000,61.6603,61.6603,61.3372,61.3562,11456.446774616,0
+HYHG.US,D,20210719,000000,61.2976,61.3076,60.6418,60.9063,102095.52505869,0
+HYHG.US,D,20210720,000000,60.8083,61.0331,60.7202,61.0025,7362.0465527599,0
+HYHG.US,D,20210721,000000,61.161,61.3372,60.9163,61.2778,8851.0111304812,0
+HYHG.US,D,20210722,000000,61.4542,61.4542,61.2709,61.3958,2012.878215577,0
+HYHG.US,D,20210723,000000,61.5136,61.5136,61.4592,61.4592,14532.294278559,0
+HYHG.US,D,20210726,000000,61.4542,61.4641,61.3958,61.4056,4214.5268555838,0
+HYHG.US,D,20210727,000000,61.3858,61.3858,61.2095,61.2778,5494.5316586689,0
+HYHG.US,D,20210728,000000,61.1511,61.3274,61.1213,61.2442,4069.1635340978,0
+HYHG.US,D,20210729,000000,61.3958,61.4442,61.3214,61.4254,7453.908096199,0
+HYHG.US,D,20210730,000000,61.3472,61.366,61.2194,61.2878,21330.048493051,0
+HYHG.US,D,20210802,000000,61.0411,61.0411,60.9252,60.9252,4539.5753939067,0
+HYHG.US,D,20210803,000000,60.8965,60.8965,60.7518,60.8182,5893.2713252451,0
+HYHG.US,D,20210804,000000,60.6122,60.7588,60.6122,60.6924,122893.5841738,0
+HYHG.US,D,20210805,000000,60.9351,60.945,60.7202,60.8569,64617.02480306,0
+HYHG.US,D,20210806,000000,60.9113,61.0728,60.7984,61.0045,34027.130837849,0
+HYHG.US,D,20210809,000000,60.838,61.161,60.838,60.9401,7899.0832682499,0
+HYHG.US,D,20210810,000000,61.161,61.1996,60.945,61.1362,4627.3990673045,0
+HYHG.US,D,20210811,000000,61.0777,61.1491,60.9252,60.9252,13562.196001142,0
+HYHG.US,D,20210812,000000,61.1114,61.1114,60.9639,61.0559,3473.5777030093,0
+HYHG.US,D,20210813,000000,61.1808,61.1808,61.0877,61.1015,3852.1280193791,0
+HYHG.US,D,20210816,000000,61.0529,61.1164,60.9649,61.0926,7161.1625182064,0
+HYHG.US,D,20210817,000000,60.9777,60.9945,60.6904,60.9163,5039.2618115148,0
+HYHG.US,D,20210818,000000,61.1005,61.1015,60.9549,60.9549,9984.6431445699,0
+HYHG.US,D,20210819,000000,60.9945,61.0599,60.8182,60.8281,7972.7743965032,0
+HYHG.US,D,20210820,000000,60.8767,61.0431,60.8767,60.9945,2379.314921823,0
+HYHG.US,D,20210823,000000,60.9163,61.161,60.8667,60.8965,4545.6321989686,0
+HYHG.US,D,20210824,000000,60.9747,61.1996,60.9252,61.1015,8701.6099389539,0
+HYHG.US,D,20210825,000000,61.3958,61.4442,61.3126,61.4056,6822.9909022493,0
+HYHG.US,D,20210826,000000,61.5235,61.5235,61.1897,61.5037,2756.8557706825,0
+HYHG.US,D,20210827,000000,61.1897,61.4809,61.1897,61.479,2205.6865100481,0
+HYHG.US,D,20210830,000000,61.3858,61.6206,61.3522,61.4442,12078.278760973,0
+HYHG.US,D,20210831,000000,61.6305,61.6305,61.4126,61.6107,4221.593128156,0
+HYHG.US,D,20210901,000000,61.6989,61.6989,61.3372,61.4542,29982.194523999,0
+HYHG.US,D,20210902,000000,61.3372,61.6206,61.1639,61.474,6154.7234104178,0
+HYHG.US,D,20210903,000000,61.5344,61.6404,61.4641,61.6107,15062.264721477,0
+HYHG.US,D,20210907,000000,61.6989,61.6989,61.4036,61.4542,8574.4170326536,0
+HYHG.US,D,20210908,000000,61.3174,61.6989,61.3174,61.582,6223.3672011196,0
+HYHG.US,D,20210909,000000,61.376,61.6701,61.376,61.4839,8724.8276916912,0
+HYHG.US,D,20210910,000000,61.5235,61.5721,61.3502,61.5136,4330.6156192705,0
+HYHG.US,D,20210913,000000,61.6989,61.6989,61.5037,61.6255,9197.2584865207,0
+HYHG.US,D,20210914,000000,61.6167,61.6167,61.5235,61.5235,4077.2392741804,0
+HYHG.US,D,20210915,000000,61.6255,61.6989,61.4542,61.6899,11830.959220944,0
+HYHG.US,D,20210916,000000,61.6989,61.8167,61.6989,61.7187,4808.0937516517,0
+HYHG.US,D,20210917,000000,61.8663,61.8663,61.6028,61.6652,3837.9954742346,0
+HYHG.US,D,20210920,000000,61.6107,61.7881,61.1808,61.7881,19629.095738162,0
+HYHG.US,D,20210921,000000,61.2194,61.5334,61.2194,61.4254,7139.9637004896,0
+HYHG.US,D,20210922,000000,61.3174,61.6801,61.3174,61.6603,8215.0465989799,0
+HYHG.US,D,20210923,000000,61.7633,62.0426,61.5087,61.8267,4960.5233457099,0
+HYHG.US,D,20210924,000000,61.7237,61.9544,61.6899,61.8465,6756.3660465682,0
+HYHG.US,D,20210927,000000,62.003,62.003,61.7543,61.8801,5016.0440587775,0
+HYHG.US,D,20210928,000000,61.7969,61.7969,61.5235,61.6989,6938.0701984258,0
+HYHG.US,D,20210929,000000,61.5037,61.9148,61.5037,61.7137,2252.1220155227,0
+HYHG.US,D,20210930,000000,61.9445,61.9584,61.7385,61.7385,3317.1102389098,0
+HYHG.US,D,20211001,000000,62.102,62.102,61.6206,61.7087,4370.9943196833,0
+HYHG.US,D,20211004,000000,61.4393,61.473,61.3452,61.3452,7521.5424193904,0
+HYHG.US,D,20211005,000000,61.6989,61.6989,61.375,61.5027,7628.5459754843,0
+HYHG.US,D,20211006,000000,61.3452,61.5909,61.3452,61.3948,6613.0216601029,0
+HYHG.US,D,20211007,000000,61.6008,61.6603,61.1788,61.6404,10007.860897307,0
+HYHG.US,D,20211008,000000,61.8267,61.8564,61.5414,61.6553,6031.5683741589,0
+HYHG.US,D,20211011,000000,61.9158,61.9158,61.4433,61.4433,19417.107560995,0
+HYHG.US,D,20211012,000000,61.3254,61.7039,61.3254,61.473,14262.766453304,0
+HYHG.US,D,20211013,000000,61.4433,61.5027,61.4096,61.4096,20812.191660257,0
+HYHG.US,D,20211014,000000,61.267,61.8365,61.267,61.8365,7728.4832590059,0
+HYHG.US,D,20211015,000000,62.1714,62.1714,61.6008,61.8465,10889.126033816,0
+HYHG.US,D,20211018,000000,61.9059,61.9059,61.5859,61.896,9837.2608880633,0
+HYHG.US,D,20211019,000000,61.7781,61.9742,61.7583,61.9208,8132.2702631337,0
+HYHG.US,D,20211020,000000,62.0436,62.0436,61.9842,62.001,7948.5471762555,0
+HYHG.US,D,20211021,000000,61.7385,62.004,61.7385,61.9009,9722.1815918869,0
+HYHG.US,D,20211022,000000,61.9356,62.1218,61.9257,61.9257,6032.5778416692,0
+HYHG.US,D,20211025,000000,62.0922,62.0922,61.6206,61.7385,9050.8856975244,0
+HYHG.US,D,20211026,000000,61.7841,61.9842,61.7087,61.7484,13041.310765817,0
+HYHG.US,D,20211027,000000,61.9356,61.9356,61.6206,61.8564,4437.6191753644,0
+HYHG.US,D,20211028,000000,61.7692,61.9158,61.5453,61.8861,7349.9329426361,0
+HYHG.US,D,20211029,000000,61.4433,61.9059,61.4433,61.8861,4601.1529120362,0
+HYHG.US,D,20211101,000000,61.8069,61.8069,61.3848,61.4146,4611.2475871394,0
+HYHG.US,D,20211102,000000,61.581,61.6206,61.3552,61.5513,86457.863856332,0
+HYHG.US,D,20211103,000000,61.6503,61.7087,61.6206,61.7087,8854.0395330121,0
+HYHG.US,D,20211104,000000,61.7385,61.9257,61.6255,61.6553,42884.198773392,0
+HYHG.US,D,20211105,000000,61.8564,61.9644,61.6008,61.8147,33651.60892401,0
+HYHG.US,D,20211108,000000,61.8762,61.8861,61.3354,61.8861,23616.492403924,0
+HYHG.US,D,20211109,000000,61.581,61.8861,61.581,61.8712,11708.813652196,0
+HYHG.US,D,20211110,000000,61.8762,61.9842,61.8752,61.9505,7108.6702076697,0
+HYHG.US,D,20211111,000000,62.22,62.2596,62.0188,62.2011,3448.3410152513,0
+HYHG.US,D,20211112,000000,61.8762,62.1318,61.8365,61.8365,10514.613587488,0
+HYHG.US,D,20211115,000000,61.9257,61.9356,61.6899,61.8663,8686.4679262991,0
+HYHG.US,D,20211116,000000,61.6701,61.9356,61.6404,61.7087,4225.6309981973,0
+HYHG.US,D,20211117,000000,61.8514,62.0535,61.8059,61.8059,3302.9776937653,0
+HYHG.US,D,20211118,000000,61.7039,61.896,61.581,61.8365,8625.8998756799,0
+HYHG.US,D,20211119,000000,61.7881,61.896,61.3848,61.6939,11014.300005096,0
+HYHG.US,D,20211122,000000,61.4344,61.7881,61.4344,61.6255,5399.6417126989,0
+HYHG.US,D,20211123,000000,61.473,61.8762,61.4146,61.4146,102576.0315936,0
+HYHG.US,D,20211124,000000,61.3442,61.6404,61.3442,61.4809,11002.186394972,0
+HYHG.US,D,20211126,000000,60.9668,61.1293,60.3873,60.519,53462.40881403,0
+HYHG.US,D,20211129,000000,60.7746,61.0253,60.6964,60.9668,5196.7387431247,0
+HYHG.US,D,20211130,000000,60.8836,61.0797,60.6766,60.6766,9508.1744796991,0
+HYHG.US,D,20211201,000000,60.628,60.9519,60.2535,60.2733,10579.219508148,0
+HYHG.US,D,20211202,000000,60.1367,60.9321,60.1367,60.628,17876.660140248,0
+HYHG.US,D,20211203,000000,60.8836,60.9915,60.4903,60.8341,19470.609339042,0
+HYHG.US,D,20211206,000000,60.9915,61.2858,60.6676,61.1689,15015.829216002,0
+HYHG.US,D,20211207,000000,61.6899,61.8167,61.5612,61.6008,20571.938392801,0
+HYHG.US,D,20211208,000000,61.7484,61.9356,61.4532,61.6206,49312.487879106,0
+HYHG.US,D,20211209,000000,61.4998,61.5909,61.2956,61.4433,2818.433288812,0
+HYHG.US,D,20211210,000000,61.7781,61.7781,61.263,61.473,2192.5634324139,0
+HYHG.US,D,20211213,000000,61.257,61.7087,61.2224,61.4532,8402.8075558993,0
+HYHG.US,D,20211214,000000,61.1976,61.6603,61.1976,61.3798,3525.0605460356,0
+HYHG.US,D,20211215,000000,61.0995,61.6107,61.0995,61.4878,2028.0202282318,0
+HYHG.US,D,20211216,000000,60.9034,61.5612,60.9034,61.2075,10567.105898024,0
+HYHG.US,D,20211217,000000,61.0401,61.6008,61.0401,61.3204,2728.5906803935,0
+HYHG.US,D,20211220,000000,61.155,61.1788,60.8796,61.1788,8740.9791718563,0
+HYHG.US,D,20211221,000000,61.0995,61.6899,61.0995,61.5096,229507.48580868,0
+HYHG.US,D,20211222,000000,61.7881,61.9158,61.5225,61.8267,14035.636263482,0
+HYHG.US,D,20211223,000000,61.7484,62.1823,61.6603,61.7969,8890.3803633836,0
+HYHG.US,D,20211227,000000,62.1624,62.1624,61.8861,62.0734,9457.7011041832,0
+HYHG.US,D,20211228,000000,62.0734,62.0734,61.9465,62.0526,7758.7672843155,0
+HYHG.US,D,20211229,000000,62.1624,62.1823,61.9257,62.0584,7737.5684665988,0
+HYHG.US,D,20211230,000000,62.1426,62.1426,61.9544,61.9544,2517.6119707368,0
+HYHG.US,D,20211231,000000,62.0734,62.0772,61.9059,61.9257,7312.5826447543,0
+HYHG.US,D,20220103,000000,61.9872,62.1624,61.9257,62.1624,3840.0144092553,0
+HYHG.US,D,20220104,000000,62.212,62.212,61.995,62.0436,6975.4204963076,0
+HYHG.US,D,20220105,000000,62.1328,62.1605,61.6196,61.7583,21229.101742019,0
+HYHG.US,D,20220106,000000,61.8167,61.9356,61.5998,61.8069,52413.572070808,0
+HYHG.US,D,20220107,000000,61.8267,62.0932,61.6889,61.8544,51835.147187395,0
+HYHG.US,D,20220110,000000,61.7285,61.7969,61.58,61.6593,8346.2773753214,0
+HYHG.US,D,20220111,000000,61.8663,62.0832,61.7285,61.9465,7040.026416968,0
+HYHG.US,D,20220112,000000,62.1624,62.1624,61.9109,62.1278,7059.2062996641,0
+HYHG.US,D,20220113,000000,62.3012,62.6063,61.8167,61.8167,66186.746781607,0
+HYHG.US,D,20220114,000000,62.318,62.318,61.8762,62.0734,30653.490418361,0
+HYHG.US,D,20220118,000000,61.9752,62.3447,61.7969,61.7969,28180.295018078,0
+HYHG.US,D,20220119,000000,62.2318,62.3893,61.7087,61.9208,14845.229206758,0
+HYHG.US,D,20220120,000000,62.5033,62.5033,61.6593,61.7087,47657.970629693,0
+HYHG.US,D,20220121,000000,61.7484,61.9554,61.3136,61.6493,33114.57220852,0
+HYHG.US,D,20220124,000000,61.4225,61.8673,60.8895,61.3532,16511.860066296,0
+HYHG.US,D,20220125,000000,61.0867,61.2254,60.7221,61.0817,9735.304669521,0
+HYHG.US,D,20220126,000000,61.4423,61.6493,61.3928,61.4304,13830.714358887,0
+HYHG.US,D,20220127,000000,61.6791,61.6791,60.4942,60.8846,24297.88297339,0
+HYHG.US,D,20220128,000000,60.7221,60.9391,60.5834,60.9391,14012.418510745,0
+HYHG.US,D,20220131,000000,60.84,61.2452,60.7221,60.9797,14946.17595779,0
+HYHG.US,D,20220201,000000,61.1758,61.2154,61.0471,61.2154,28433.671363169,0
+HYHG.US,D,20220202,000000,61.4225,61.5017,61.0965,61.1907,19885.500485783,0
+HYHG.US,D,20220203,000000,61.2254,61.2254,60.7518,60.84,8333.1542976873,0
+HYHG.US,D,20220204,000000,60.7905,60.9589,60.6924,60.8995,7215.6737637636,0
+HYHG.US,D,20220207,000000,60.8995,61.156,60.5438,60.9421,17908.963100578,0
+HYHG.US,D,20220208,000000,60.9885,61.1798,60.8598,60.8995,14404.091904749,0
+HYHG.US,D,20220209,000000,61.1857,61.3334,61.0906,61.2095,8691.5152638507,0
+HYHG.US,D,20220210,000000,60.9093,61.2838,60.9093,60.9193,8018.2004344676,0
+HYHG.US,D,20220211,000000,60.8202,60.9489,60.1991,60.1991,20594.146678028,0
+HYHG.US,D,20220214,000000,60.4814,60.4854,60.1991,60.4556,13173.551009669,0
+HYHG.US,D,20220215,000000,60.8796,60.8796,60.0604,60.4854,81345.920384074,0
+HYHG.US,D,20220216,000000,61.6791,61.6791,60.3169,60.7023,11878.404193929,0
+HYHG.US,D,20220217,000000,60.3665,60.6002,60.2873,60.4388,29119.099802676,0
+HYHG.US,D,20220218,000000,60.4358,60.4358,60.0406,60.2109,5494.5316586689,0
+HYHG.US,D,20220222,000000,60.2675,60.5062,60.1,60.2823,44899.09592399,0
+HYHG.US,D,20220223,000000,60.5537,60.5537,60.2337,60.3972,6516.1127791122,0
+HYHG.US,D,20220224,000000,59.9226,60.6528,59.4581,60.6528,46316.388308478,0
+HYHG.US,D,20220225,000000,60.9193,61.4522,60.5141,60.9935,33916.089411714,0
+HYHG.US,D,20220228,000000,60.7518,61.0471,60.638,60.7508,12158.026694288,0
+HYHG.US,D,20220301,000000,60.3863,60.4457,59.5473,59.6849,50575.331734516,0
+HYHG.US,D,20220302,000000,59.8038,60.4854,59.676,60.311,10099.722440746,0
+HYHG.US,D,20220303,000000,60.3595,60.5934,60.3595,60.3932,9110.4442806333,0
+HYHG.US,D,20220304,000000,60.416,60.416,59.4581,59.4581,11529.128435359,0
+HYHG.US,D,20220307,000000,59.4779,59.5077,58.9162,59.0242,34266.374637795,0
+HYHG.US,D,20220308,000000,59.3798,59.3798,59.0936,59.1926,12296.323743202,0
+HYHG.US,D,20220309,000000,59.6166,59.991,59.3699,59.8196,27656.381380223,0
+HYHG.US,D,20220310,000000,59.6513,59.8434,59.4877,59.6295,7849.6193602442,0
+HYHG.US,D,20220311,000000,59.4877,59.676,59.0638,59.0638,16914.637602913,0
+HYHG.US,D,20220314,000000,59.2907,59.2907,58.6695,58.7677,4864.6239322295,0
+HYHG.US,D,20220315,000000,58.7677,59.4581,58.6695,59.4581,10923.447929167,0
+HYHG.US,D,20220316,000000,59.6661,60.2189,59.6661,60.1991,11298.969843006,0
+HYHG.US,D,20220317,000000,60.2189,60.7419,60.2189,60.7419,3750.1718008368,0
+HYHG.US,D,20220318,000000,60.6626,60.8895,60.6032,60.8895,7650.7542607113,0
+HYHG.US,D,20220321,000000,61.0371,61.0569,60.5666,60.6924,9419.341338791,0
+HYHG.US,D,20220322,000000,60.8598,61.1857,60.8598,61.1857,20724.367986859,0
+HYHG.US,D,20220323,000000,61.0767,61.0767,60.5636,60.7706,15392.360597351,0
+HYHG.US,D,20220324,000000,60.9291,60.9955,60.7608,60.8697,14847.248141779,0
+HYHG.US,D,20220325,000000,61.3086,61.363,61.1263,61.1263,18962.847181351,0
+HYHG.US,D,20220328,000000,61.2452,61.4324,61.0103,61.4225,17645.492080384,0
+HYHG.US,D,20220329,000000,61.2154,62.1922,61.2154,62.116,72921.914010458,0
+HYHG.US,D,20220330,000000,62.0545,62.1476,61.7137,61.7187,19880.453148232,0
+HYHG.US,D,20220331,000000,61.9376,62.1526,61.5998,61.5998,11477.645592332,0
+HYHG.US,D,20220401,000000,61.7147,61.8465,61.3828,61.4423,34327.952155924,0
+HYHG.US,D,20220404,000000,61.6593,62.0317,61.6295,62.005,21601.595253326,0
+HYHG.US,D,20220405,000000,62.0545,62.2496,61.7187,61.7187,16039.429271466,0
+HYHG.US,D,20220406,000000,61.4423,61.469,61.1461,61.2452,25069.116151274,0
+HYHG.US,D,20220407,000000,61.255,61.265,60.9391,60.9489,12585.031451153,0
+HYHG.US,D,20220408,000000,61.1659,61.1659,60.6825,60.6825,25915.049924922,0
+HYHG.US,D,20220411,000000,60.7023,60.7122,60.3071,60.3071,19937.99279632,0
+HYHG.US,D,20220412,000000,60.6528,60.8083,60.4457,60.4656,14003.333303152,0
+HYHG.US,D,20220413,000000,60.5934,60.9193,60.4942,60.9193,74211.004021136,0
+HYHG.US,D,20220414,000000,60.9489,61.0669,60.6825,60.9687,20100.517065481,0
+HYHG.US,D,20220418,000000,60.9985,61.2154,60.7221,60.84,19562.470882481,0
+HYHG.US,D,20220419,000000,60.9193,61.1164,60.7498,60.9787,7377.1885654147,0
+HYHG.US,D,20220420,000000,61.1461,61.2838,59.6215,61.0867,20144.933635935,0
+HYHG.US,D,20220421,000000,61.4126,61.4324,60.9391,60.9391,92067.474811177,0
+HYHG.US,D,20220422,000000,61.0669,61.1659,60.5141,60.5141,7839.524685141,0
+HYHG.US,D,20220425,000000,60.2287,60.7905,60.0802,60.7806,261681.23429759,0
+HYHG.US,D,20220426,000000,60.3566,60.623,60.2189,60.2377,24768.294833199,0
+HYHG.US,D,20220427,000000,60.1793,60.3071,59.9078,59.9524,11705.785249665,0
+HYHG.US,D,20220428,000000,60.2873,60.3962,60.0802,60.3199,25469.874752871,0
+HYHG.US,D,20220429,000000,60.4754,60.4942,59.8336,59.8434,12459.857479873,0
+HYHG.US,D,20220502,000000,59.997,59.997,59.675,59.8484,11006.224265013,0
+HYHG.US,D,20220503,000000,60.0019,60.3289,59.9028,60.1852,30273.930634481,0
+HYHG.US,D,20220504,000000,60.4081,60.8079,60.1901,60.5864,12272.096522954,0
+HYHG.US,D,20220505,000000,60.9034,60.9034,59.7246,59.8582,8762.177989573,0
+HYHG.US,D,20220506,000000,59.992,59.992,59.2788,59.5265,146733.16889751,0
+HYHG.US,D,20220509,000000,59.1004,59.4175,58.4962,58.4962,159491.82876044,0
+HYHG.US,D,20220510,000000,58.8924,59.0608,58.0208,58.9123,257802.86012293,0
+HYHG.US,D,20220511,000000,59.1302,59.1302,58.407,58.407,15193.495497818,0
+HYHG.US,D,20220512,000000,58.1693,58.308,57.835,58.0702,14965.355840486,0
+HYHG.US,D,20220513,000000,58.4664,58.4962,58.1298,58.2584,47306.675936102,0
+HYHG.US,D,20220516,000000,58.1792,58.3972,58.0446,58.1346,12130.771071509,0
+HYHG.US,D,20220517,000000,58.5358,58.5358,58.2882,58.3624,3911.686602488,0
+HYHG.US,D,20220518,000000,58.2287,58.3674,57.6046,58.0999,26163.37893246,0
+HYHG.US,D,20220519,000000,57.357,58.0371,57.357,57.9811,27832.028727018,0
+HYHG.US,D,20220520,000000,58.1891,58.2089,57.6146,57.8622,15838.545236913,0
+HYHG.US,D,20220523,000000,57.9315,58.2684,57.9315,58.2089,11918.782894342,0
+HYHG.US,D,20220524,000000,57.8721,58.1138,57.7631,58.1111,27773.47961142,0
+HYHG.US,D,20220525,000000,58.4863,59.0906,58.3972,59.0806,115648.63585224,0
+HYHG.US,D,20220526,000000,59.249,60.0217,59.249,59.9226,40669.427055751,0
+HYHG.US,D,20220527,000000,60.2793,60.5864,60.2793,60.5716,11426.162749306,0
+HYHG.US,D,20220531,000000,60.5418,60.5418,60.3536,60.3585,6127.4677876392,0
+HYHG.US,D,20220601,000000,60.3387,60.3865,60.1753,60.2179,9472.843116838,0
+HYHG.US,D,20220602,000000,60.1605,60.3091,60.0212,60.1505,6549.4252069528,0
+HYHG.US,D,20220603,000000,60.0734,60.1826,60.0702,60.1605,4184.2428302742,0
+HYHG.US,D,20220606,000000,60.101,60.101,59.7246,59.7246,13317.904863645,0
+HYHG.US,D,20220607,000000,59.249,59.6849,59.249,59.6849,10638.778091257,0
+HYHG.US,D,20220608,000000,59.6156,59.6156,59.2094,59.2094,9608.1117632208,0
+HYHG.US,D,20220609,000000,59.1202,59.1202,58.5953,58.6448,14574.691913993,0
+HYHG.US,D,20220610,000000,58.3774,58.3774,58.0009,58.0504,4809.103219162,0
+HYHG.US,D,20220613,000000,57.466,57.466,56.1484,56.9012,73928.353118247,0
+HYHG.US,D,20220614,000000,56.7725,57.6244,56.7725,57.6046,43097.196418069,0
+HYHG.US,D,20220615,000000,58.0504,58.516,57.9749,58.2486,22586.835543398,0
+HYHG.US,D,20220616,000000,57.3273,57.5502,56.7725,56.7725,16073.751166817,0
+HYHG.US,D,20220617,000000,57.1787,57.5056,57.0598,57.3669,23040.086455532,0
+HYHG.US,D,20220621,000000,57.7631,57.8622,57.357,57.357,9642.4336585716,0
+HYHG.US,D,20220622,000000,56.9211,56.9639,56.7824,56.822,6946.1459385083,0
+HYHG.US,D,20220623,000000,56.7131,57.2183,56.5149,57.1589,40351.44479,0
+HYHG.US,D,20220624,000000,57.357,57.7532,57.2579,57.7532,5907.4038703896,0
+HYHG.US,D,20220627,000000,57.9513,57.9513,57.6838,57.6938,11161.682261602,0
+HYHG.US,D,20220628,000000,57.664,57.664,56.723,56.723,43879.533738567,0
+HYHG.US,D,20220629,000000,57.0102,57.0102,56.2772,56.4357,46460.742162454,0
+HYHG.US,D,20220630,000000,56.0494,56.2475,55.7621,56.2475,31227.877431733,0
+HYHG.US,D,20220701,000000,55.6531,55.8365,55.5942,55.7571,2330.8604813277,0
+HYHG.US,D,20220705,000000,55.356,55.7423,55.0655,55.7423,9342.6218080067,0
+HYHG.US,D,20220706,000000,55.5441,56.089,55.5441,56.089,3874.3363046061,0
+HYHG.US,D,20220707,000000,56.3465,57.1787,56.1782,57.1787,11413.039671672,0
+HYHG.US,D,20220708,000000,57.2777,57.4065,56.9806,57.2744,1381.9610216274,0
+HYHG.US,D,20220711,000000,57.1687,57.2777,56.8616,57.0647,5938.6973632095,0
+HYHG.US,D,20220712,000000,56.6239,57.0697,56.6239,56.9904,4695.0333904959,0
+HYHG.US,D,20220713,000000,56.6239,57.0598,56.6239,56.8468,9686.8502290257,0
+HYHG.US,D,20220714,000000,56.4753,56.8518,56.3961,56.8518,2935.531520009,0
+HYHG.US,D,20220715,000000,57.1192,57.5948,57.0499,57.4413,13071.594791127,0
+HYHG.US,D,20220718,000000,57.9315,57.9315,57.3075,57.4364,7687.0950910828,0
+HYHG.US,D,20220719,000000,57.5551,58.1197,57.5551,58.0653,20536.607029939,0
+HYHG.US,D,20220720,000000,58.2684,58.7537,58.199,58.5853,5263.3635988057,0
+HYHG.US,D,20220721,000000,58.6646,58.6943,58.3674,58.5507,4621.3422622426,0
+HYHG.US,D,20220722,000000,58.9023,58.9023,58.2584,58.3674,6521.1601166638,0
+HYHG.US,D,20220725,000000,58.5655,58.8527,58.3178,58.5705,2446.9492450144,0
+HYHG.US,D,20220726,000000,57.8523,58.2882,57.8523,57.9464,8807.6040275374,0
+HYHG.US,D,20220727,000000,57.9018,58.4466,57.9018,58.3864,10423.761511559,0
+HYHG.US,D,20220728,000000,58.303,58.7339,58.298,58.516,7915.234748415,0
+HYHG.US,D,20220729,000000,58.833,58.9123,58.4466,58.6943,6995.609846514,0
+HYHG.US,D,20220801,000000,58.5152,58.8436,58.5152,58.7142,22037.747063441,0
+HYHG.US,D,20220802,000000,58.7938,59.0924,58.2564,58.8436,25161.879826208,0
+HYHG.US,D,20220803,000000,59.1919,59.5601,59.0824,59.3362,5689.5592482424,0
+HYHG.US,D,20220804,000000,59.5999,59.5999,59.2417,59.46,14024.934374376,0
+HYHG.US,D,20220805,000000,59.4108,60.2368,59.3785,59.7989,202649.59987187,0
+HYHG.US,D,20220808,000000,59.8288,60.1174,59.6806,59.6806,2511.1636455948,0
+HYHG.US,D,20220809,000000,59.3859,59.6596,59.1222,59.3262,10352.14400837,0
+HYHG.US,D,20220810,000000,59.8785,60.1128,59.6795,59.9338,5207.2228937464,0
+HYHG.US,D,20220811,000000,60.2169,60.6747,60.0427,60.0427,24230.367741588,0
+HYHG.US,D,20220812,000000,59.8785,60.3562,59.8785,60.3562,6089.496475512,0
+HYHG.US,D,20220815,000000,59.998,60.2965,59.5402,59.9113,40185.652401353,0
+HYHG.US,D,20220816,000000,59.789,60.1572,59.6795,59.9582,4445.5334006048,0
+HYHG.US,D,20220817,000000,59.6994,59.7991,59.2815,59.5054,5966.9026520776,0
+HYHG.US,D,20220818,000000,60.1074,60.1074,59.5501,59.5999,5238.3737833076,0
+HYHG.US,D,20220819,000000,59.59,59.6099,59.1521,59.1969,20922.344243669,0
+HYHG.US,D,20220822,000000,58.764,58.8734,58.545,58.6695,16795.353810513,0
+HYHG.US,D,20220823,000000,58.4157,58.7938,58.4107,58.6396,10300.895770705,0
+HYHG.US,D,20220824,000000,58.973,59.1202,58.8734,59.0725,10054.703256431,0
+HYHG.US,D,20220825,000000,59.2416,59.3909,58.9331,59.3909,4177.2338034164,0
+HYHG.US,D,20220826,000000,59.57,59.6447,58.4755,58.7938,18503.628399353,0
+HYHG.US,D,20220829,000000,58.4057,58.6446,58.2266,58.4519,3516.0310507948,0
+HYHG.US,D,20220830,000000,58.7441,58.7441,58.0873,58.3211,17821.323431222,0
+HYHG.US,D,20220831,000000,58.1569,58.2763,57.938,57.938,4231.4966432972,0
+HYHG.US,D,20220901,000000,58.0624,58.1357,58.0475,58.0524,942.5656260776,0
+HYHG.US,D,20220902,000000,58.3261,58.3311,58.0293,58.1121,2839.7552870952,0
+HYHG.US,D,20220906,000000,58.0873,58.1818,57.5996,58.1818,3631.5908023928,0
+HYHG.US,D,20220907,000000,58.1569,58.9033,58.1569,58.7242,5148.9405842448,0
+HYHG.US,D,20220908,000000,58.6667,58.7988,58.4333,58.7988,2152.4259819384,0
+HYHG.US,D,20220909,000000,59.6198,59.6596,59.2217,59.5004,3423.5832495164,0
+HYHG.US,D,20220912,000000,59.6546,59.6546,59.381,59.6546,1573.6223565432,0
+HYHG.US,D,20220913,000000,59.3014,59.4407,58.7142,58.8167,5737.792883692,0
+HYHG.US,D,20220914,000000,58.8734,59.0526,58.3361,58.8834,5229.3299766608,0
+HYHG.US,D,20220915,000000,58.4899,59.2807,58.1171,58.6943,3806.4377308976,0
+HYHG.US,D,20220916,000000,57.8186,58.2664,57.8186,58.2266,11652.442430699,0
+HYHG.US,D,20220919,000000,58.6147,58.9829,58.4157,58.7043,8748.3756296712,0
+HYHG.US,D,20220920,000000,58.8336,59.0725,58.4853,58.5799,9983.357670662,0
+HYHG.US,D,20220921,000000,58.9331,59.2364,58.2763,59.0327,3485.8850286388,0
+HYHG.US,D,20220922,000000,58.4853,58.6943,58.3261,58.5749,4012.4355489636,0
+HYHG.US,D,20220923,000000,57.9579,58.3062,57.321,57.7987,16992.307821932,0
+HYHG.US,D,20220926,000000,57.71,58.3958,56.8831,57.2414,206944.4031617,0
+HYHG.US,D,20220927,000000,57.928,57.9878,57.4802,57.6544,8011.8078216596,0
+HYHG.US,D,20220928,000000,57.3011,57.8484,57.2513,57.8235,11401.225579399,0
+HYHG.US,D,20220929,000000,57.4603,57.8086,56.6842,57.2513,15561.376636927,0
+HYHG.US,D,20220930,000000,57.6494,57.8882,57.3509,57.4454,23240.573347466,0
+HYHG.US,D,20221003,000000,57.0623,57.4504,56.9926,57.2364,6081.4575362704,0
+HYHG.US,D,20221004,000000,57.7191,58.5152,57.6793,58.4704,14208.825109528,0
+HYHG.US,D,20221005,000000,58.2166,58.6247,58.0816,58.4754,1973.5595838128,0
+HYHG.US,D,20221006,000000,58.764,58.9232,58.4702,58.6893,9692.9509905592,0
+HYHG.US,D,20221007,000000,59.1322,59.1322,58.137,58.3576,3227.6341055024,0
+HYHG.US,D,20221010,000000,58.2763,58.2763,57.3509,57.5885,17530.916751119,0
+HYHG.US,D,20221011,000000,57.4902,57.9081,57.4802,57.7297,3575.3182277016,0
+HYHG.US,D,20221012,000000,57.7191,57.8484,56.913,57.6693,10066.761665294,0
+HYHG.US,D,20221013,000000,57.3509,58.0773,56.913,57.9579,5596.1065795588,0
+HYHG.US,D,20221014,000000,58.0217,58.147,57.7688,57.9445,8303.2193691676,0
+HYHG.US,D,20221017,000000,58.083,58.8366,58.083,58.7043,4425.4360525008,0
+HYHG.US,D,20221018,000000,58.9531,59.5103,58.9232,59.1217,5130.8529709512,0
+HYHG.US,D,20221019,000000,58.8237,59.0157,58.6744,58.9043,3326.111111212,0
+HYHG.US,D,20221020,000000,58.8237,59.2715,58.8237,58.9431,3291.9456194352,0
+HYHG.US,D,20221021,000000,58.8769,59.2416,58.5251,58.7533,15059.947801732,0
+HYHG.US,D,20221024,000000,59.2018,59.6586,58.8038,59.1969,9936.1289026176,0
+HYHG.US,D,20221025,000000,59.162,59.4357,59.0128,59.4357,2247.8883854324,0
+HYHG.US,D,20221026,000000,59.2516,59.6397,59.2416,59.4855,5108.7458880368,0
+HYHG.US,D,20221027,000000,59.6099,59.8785,59.2516,59.5302,6976.7943943036,0
+HYHG.US,D,20221028,000000,60.0278,60.395,59.8288,60.3463,9742.189493414,0
+HYHG.US,D,20221031,000000,60.1671,60.3463,59.58,59.58,4151.1072508812,0
+HYHG.US,D,20221101,000000,59.75,60.03,59.4301,59.92,3521,0
+HYHG.US,D,20221102,000000,60.23,60.23,59.45,59.5,10486,0
+HYHG.US,D,20221103,000000,59.3,59.45,58.97,59.21,12773,0
+HYHG.US,D,20221104,000000,59.53,59.6,59.12,59.33,16498,0
+HYHG.US,D,20221107,000000,59.31,59.88,59.26,59.58,55627,0
+HYHG.US,D,20221108,000000,59.64,59.84,59.31,59.37,3353,0
+HYHG.US,D,20221109,000000,59.16,59.16,57.88,58.17,15003,0
+HYHG.US,D,20221110,000000,58.957,59.37,58.845,59.32,4247,0
+HYHG.US,D,20221111,000000,59.66,59.798,59.4301,59.75,13847,0
+HYHG.US,D,20221114,000000,59.54,59.81,59.45,59.585,1669,0
+HYHG.US,D,20221115,000000,59.85,59.935,59.5198,59.7426,24038,0
+HYHG.US,D,20221116,000000,59.5,59.63,59.41,59.435,6637,0
+HYHG.US,D,20221117,000000,59.13,59.38,59.01,59.19,5138,0
+HYHG.US,D,20221118,000000,59.66,60.06,59.335,59.688,3753,0
+HYHG.US,D,20221121,000000,59.44,59.66,59.4197,59.5304,6506,0
+HYHG.US,D,20221122,000000,59.83,59.97,59.555,59.95,6882,0
+HYHG.US,D,20221123,000000,59.88,60.2399,59.07,59.7321,7803,0
+HYHG.US,D,20221125,000000,60.19,60.88,60.02,60.045,8696,0
+HYHG.US,D,20221128,000000,59.65,60.19,59.57,59.68,6507,0
+HYHG.US,D,20221129,000000,59.605,60.065,59.04,59.3786,4374,0
+HYHG.US,D,20221130,000000,59.2,60.21,59.0018,59.785,10576,0
+HYHG.US,D,20221201,000000,60.05,60.05,59.41,59.615,11118,0
+HYHG.US,D,20221202,000000,59.39,59.7,59.39,59.6,9034,0
+HYHG.US,D,20221205,000000,59.75,59.865,59.09,59.445,16100,0
+HYHG.US,D,20221206,000000,59.5079,59.96,58.89,59.315,2463,0
+HYHG.US,D,20221207,000000,58.88,59.075,58.63,58.85,28990,0
+HYHG.US,D,20221208,000000,59.27,59.27,58.53,59.16,31851,0
+HYHG.US,D,20221209,000000,59.21,59.63,58.14,59.295,11367,0
+HYHG.US,D,20221212,000000,59.642,60,59.35,59.72,5758,0
+HYHG.US,D,20221213,000000,60.08,60.1999,59.74,60.0012,6166,0
+HYHG.US,D,20221214,000000,60.0012,60.0012,59.39,59.8725,5259,0
+HYHG.US,D,20221215,000000,59.35,60.05,59.16,59.5107,14298,0
+HYHG.US,D,20221216,000000,59.24,59.3887,58.84,59.02,6513,0
+HYHG.US,D,20221219,000000,60.19,60.19,58.82,58.93,23580,0
+HYHG.US,D,20221220,000000,58.84,59.54,58.83,59.21,14963,0
+HYHG.US,D,20221221,000000,59.08,59.75,59.08,59.49,12453,0
+HYHG.US,D,20221222,000000,59.01,59.4185,58.1,58.95,11118,0
+HYHG.US,D,20221223,000000,58.99,59.48,58.8801,58.94,76226,0
+HYHG.US,D,20221227,000000,59.16,59.3,58.64,58.64,26542,0
+HYHG.US,D,20221228,000000,58.7938,59.07,58.1,58.46,24251,0
+HYHG.US,D,20221229,000000,57.57,58.605,57.57,58.56,18492,0
+HYHG.US,D,20221230,000000,58.515,58.815,58.38,58.395,18840,0
+HYHG.US,D,20230103,000000,58.98,59.01,58.18,58.8937,18336,0
+HYHG.US,D,20230104,000000,58.99,59.3,58.96,59.26,6141,0
+HYHG.US,D,20230105,000000,59.38,59.38,59.16,59.2945,4088,0
+HYHG.US,D,20230106,000000,59.6,60,59.59,60,16046,0
+HYHG.US,D,20230109,000000,60.15,60.7,59.75,59.83,75520,0
+HYHG.US,D,20230110,000000,59.95,60.065,59.95,59.99,2066,0
+HYHG.US,D,20230111,000000,60.175,60.255,60.11,60.11,3028,0
+HYHG.US,D,20230112,000000,60.41,60.7299,60.13,60.19,28593,0
+HYHG.US,D,20230113,000000,59.9,60.6799,59.81,60.48,7251,0
+HYHG.US,D,20230117,000000,60.35,60.77,60.115,60.19,7272,0
+HYHG.US,D,20230118,000000,60.4667,60.4667,59.89,59.89,3671,0
+HYHG.US,D,20230119,000000,59.82,59.9,59.28,59.28,11513,0
+HYHG.US,D,20230120,000000,59.195,59.8507,59.15,59.8507,15492,0
+HYHG.US,D,20230123,000000,59.87,60.13,59.7,59.92,40363,0
+HYHG.US,D,20230124,000000,59.88,60.0875,59.81,59.95,7843,0
+HYHG.US,D,20230125,000000,59.67,59.885,59.2916,59.885,5581,0
+HYHG.US,D,20230126,000000,60.1,60.1282,59.7201,60.019,5415,0
+HYHG.US,D,20230127,000000,60.23,60.28,59.9624,60.07,4198,0
+HYHG.US,D,20230130,000000,60.03,60.3919,59.93,60,19702,0
+HYHG.US,D,20230131,000000,60.285,60.29,59.86,60.1443,10856,0
+HYHG.US,D,20230201,000000,60,60.72,59.71,60.69,25013,0
+HYHG.US,D,20230202,000000,60.86,60.9151,60.405,60.9151,7231,0
+HYHG.US,D,20230203,000000,60.76,61.085,60.6,60.675,5216,0
+HYHG.US,D,20230206,000000,60.47,60.84,60.43,60.5801,11537,0
+HYHG.US,D,20230207,000000,60.53,60.865,60.2601,60.53,8738,0
+HYHG.US,D,20230208,000000,60.5,60.6008,60.3587,60.435,3417,0
+HYHG.US,D,20230209,000000,61.0316,61.0316,60.12,60.2548,8451,0
+HYHG.US,D,20230210,000000,59.89,59.93,59.58,59.75,4269,0
+HYHG.US,D,20230213,000000,59.73,59.9087,59.5,59.9087,14977,0
+HYHG.US,D,20230214,000000,61.36,61.608,59.5,59.927,4135,0
+HYHG.US,D,20230215,000000,59.86,60.0871,59.585,59.945,9798,0
+HYHG.US,D,20230216,000000,60.03,60.03,59.61,59.7,4601,0
+HYHG.US,D,20230217,000000,59.68,59.84,59.32,59.84,13461,0
+HYHG.US,D,20230221,000000,59.42,59.59,58.93,58.95,15835,0
+HYHG.US,D,20230222,000000,59.22,59.78,59.22,59.465,7054,0
+HYHG.US,D,20230223,000000,59.8,60.15,59.58,60.0702,6297,0
+HYHG.US,D,20230224,000000,59.79,60.1985,59.79,60.12,3822,0
+HYHG.US,D,20230227,000000,60.0868,60.37,59.81,60.26,5704,0
+HYHG.US,D,20230228,000000,60.4035,60.4035,60.01,60.185,2626,0
+HYHG.US,D,20230301,000000,59.96,60.23,59.86,60.08,18809,0
+HYHG.US,D,20230302,000000,60.5,60.5,59.7301,60.19,10880,0
+HYHG.US,D,20230303,000000,60.61,61.5,60.52,60.52,5865,0
+HYHG.US,D,20230306,000000,60.8,61.1,60.6794,60.98,4731,0
+HYHG.US,D,20230307,000000,60.82,60.82,60.396,60.455,10562,0
+HYHG.US,D,20230308,000000,60.42,60.5499,60.08,60.19,8178,0
+HYHG.US,D,20230309,000000,60.14,60.89,59.422,59.54,14755,0
+HYHG.US,D,20230310,000000,59.09,59.58,58.8084,58.8084,5716,0
+HYHG.US,D,20230313,000000,57.66,58.408,57.46,57.84,17669,0
+HYHG.US,D,20230314,000000,58.57,58.98,58.52,58.6851,21256,0
+HYHG.US,D,20230315,000000,57.52,57.8262,57.0001,57.7108,77381,0
+HYHG.US,D,20230316,000000,57.34,58.7,57.34,58.63,13575,0
+HYHG.US,D,20230317,000000,58,58,57.53,57.68,5445,0
+HYHG.US,D,20230320,000000,57.59,57.96,57.59,57.805,1439,0
+HYHG.US,D,20230321,000000,58.32,59.04,58.105,58.7,12894,0
+HYHG.US,D,20230322,000000,58.87,59.19,58.551,58.6211,4242,0
+HYHG.US,D,20230323,000000,58.2363,58.65,57.8,57.81,15452,0
+HYHG.US,D,20230324,000000,57.39,57.8,57.26,57.8,3582,0
+HYHG.US,D,20230327,000000,58.23,58.23,57.91,58.11,17811,0
+HYHG.US,D,20230328,000000,58.12,58.32,58.09,58.165,4678,0
+HYHG.US,D,20230329,000000,58.625,59,58.53,58.8838,11576,0
+HYHG.US,D,20230330,000000,59.06,59.36,58.9901,59.36,17565,0
+HYHG.US,D,20230331,000000,59.53,59.9499,59.47,59.725,11963,0
+HYHG.US,D,20230403,000000,59.49,59.54,59.1701,59.3348,3859,0
+HYHG.US,D,20230404,000000,59.44,59.57,58.73,58.87,1535,0
+HYHG.US,D,20230405,000000,58.705,58.705,58.345,58.3451,3157,0
+HYHG.US,D,20230406,000000,58.2883,58.8,58.2883,58.625,7111,0
+HYHG.US,D,20230410,000000,58.75,58.83,58.69,58.83,2187,0
+HYHG.US,D,20230411,000000,59.03,59.23,58.85,59.185,3813,0
+HYHG.US,D,20230412,000000,59.43,59.44,59.03,59.115,7738,0
+HYHG.US,D,20230413,000000,58.99,59.53,58.99,59.53,3426,0
+HYHG.US,D,20230414,000000,59.84,59.88,59.54,59.57,1215,0
+HYHG.US,D,20230417,000000,59.545,59.61,59.2401,59.41,146288,0
+HYHG.US,D,20230418,000000,59.62,59.84,59.611,59.825,4827,0
+HYHG.US,D,20230419,000000,59.4,59.79,59.4,59.67,2153,0
+HYHG.US,D,20230420,000000,59.2,59.365,59.2,59.3199,3535,0
+HYHG.US,D,20230421,000000,59.335,59.5,59.25,59.41,2070,0
+HYHG.US,D,20230424,000000,59.29,59.9799,59.29,59.6,7826,0
+HYHG.US,D,20230425,000000,59.32,59.4499,59.08,59.125,55581,0
+HYHG.US,D,20230426,000000,58.97,59.09,58.77,58.77,13035,0
+HYHG.US,D,20230427,000000,59.39,59.53,59.23,59.435,1845,0
+HYHG.US,D,20230428,000000,59.5099,59.58,59.405,59.45,4642,0
+HYHG.US,D,20230501,000000,59.2,59.4899,59.15,59.16,3430,0
+HYHG.US,D,20230502,000000,58.64,58.7278,58.59,58.7,2753,0
+HYHG.US,D,20230503,000000,58.77,59.39,58.52,58.5592,14389,0
+HYHG.US,D,20230504,000000,58.43,58.46,57.8,58.14,4913,0
+HYHG.US,D,20230505,000000,58.62,58.8699,58.6085,58.7278,2721,0
+HYHG.US,D,20230508,000000,59.06,59.08,58.7777,58.8848,2957,0
+HYHG.US,D,20230509,000000,58.74,58.795,58.69,58.7941,1569,0
+HYHG.US,D,20230510,000000,59.03,59.04,58.5701,58.8099,10759,0
+HYHG.US,D,20230511,000000,56.6983,58.76,56.6983,58.73,11606,0
+HYHG.US,D,20230512,000000,58.87,58.88,58.76,58.78,2719,0
+HYHG.US,D,20230515,000000,58.88,58.88,58.665,58.7694,9152,0
+HYHG.US,D,20230516,000000,58.7491,58.7491,56.85,58.51,133064,0
+HYHG.US,D,20230517,000000,58.51,58.885,58.51,58.885,7489,0
+HYHG.US,D,20230518,000000,58.753,59.06,58.753,58.8999,4084,0
+HYHG.US,D,20230519,000000,59.23,59.355,58.98,59.2,8474,0
+HYHG.US,D,20230522,000000,59.11,59.5,59.0301,59.4898,5520,0
+HYHG.US,D,20230523,000000,59.46,59.46,59.2699,59.2699,1515,0
+HYHG.US,D,20230524,000000,59.09,59.3,58.64,58.805,19911,0
+HYHG.US,D,20230525,000000,59.27,59.35,58.85,59.01,3410,0
+HYHG.US,D,20230526,000000,59.12,59.68,59.08,59.48,6687,0
+HYHG.US,D,20230530,000000,59.6031,59.6031,59.34,59.37,3788,0
+HYHG.US,D,20230531,000000,59.43,59.43,59.12,59.2096,1481,0
+HYHG.US,D,20230601,000000,58.76,59.11,58.76,59.037,2898,0
+HYHG.US,D,20230602,000000,59.45,59.93,59.45,59.7911,4398,0
+HYHG.US,D,20230605,000000,59.73,59.84,59.63,59.7254,1877,0
+HYHG.US,D,20230606,000000,57.36,59.9999,57.32,59.7818,5344,0
+HYHG.US,D,20230607,000000,60,60.0006,59.71,59.8307,2684,0
+HYHG.US,D,20230608,000000,59.79,59.99,59.79,59.86,3337,0
+HYHG.US,D,20230609,000000,60.1018,60.36,60.05,60.2772,5138,0
+HYHG.US,D,20230612,000000,60.24,60.2638,60.055,60.175,4269,0
+HYHG.US,D,20230613,000000,60.285,60.5,60.285,60.4665,4930,0
+HYHG.US,D,20230614,000000,60,60.82,60,60.44,8875,0
+HYHG.US,D,20230615,000000,60.36,60.6735,60.34,60.47,6224,0
+HYHG.US,D,20230616,000000,60.68,60.82,60.5201,60.6,12913,0
+HYHG.US,D,20230620,000000,60.4,60.49,60.26,60.36,5835,0
+HYHG.US,D,20230621,000000,60.29,60.345,60.06,60.195,2573,0
+HYHG.US,D,20230622,000000,59.96,60.3599,59.9,60.21,1870,0
+HYHG.US,D,20230623,000000,59.83,59.97,59.79,59.91,5344,0
+HYHG.US,D,20230626,000000,59.91,60.06,59.795,59.93,2910,0
+HYHG.US,D,20230627,000000,60.16,60.36,59.91,60.25,7555,0
+HYHG.US,D,20230628,000000,60.3,60.54,60.2401,60.4298,3200,0
+HYHG.US,D,20230629,000000,60.72,60.855,60.52,60.7866,37263,0
+HYHG.US,D,20230630,000000,61.08,61.18,60.85,61.18,11169,0
+HYHG.US,D,20230703,000000,60.82,60.82,60.66,60.7657,3248,0
+HYHG.US,D,20230705,000000,60.81,60.99,60.65,60.695,7234,0
+HYHG.US,D,20230706,000000,60.5,60.7161,59.96,60.71,2148,0
+HYHG.US,D,20230707,000000,60.56,60.935,60.405,60.7,7092,0
+HYHG.US,D,20230710,000000,60.479,60.64,60.479,60.6256,2366,0
+HYHG.US,D,20230711,000000,60.83,61.05,60.72,60.9,4212,0
+HYHG.US,D,20230712,000000,61.14,61.38,60.9401,61.1852,10964,0
+HYHG.US,D,20230713,000000,61.25,61.42,61.15,61.305,87928,0
+HYHG.US,D,20230714,000000,61.33,61.34,60.8466,61.095,1855,0
+HYHG.US,D,20230717,000000,61.1799,61.1799,60.9,61.035,2905,0
+HYHG.US,D,20230718,000000,61.34,61.34,60.88,61.005,4479,0
+HYHG.US,D,20230719,000000,61.25,61.3599,61.17,61.2149,5832,0
+HYHG.US,D,20230720,000000,61.03,61.32,60.95,61.095,23260,0
+HYHG.US,D,20230721,000000,61.5,61.5,61.22,61.335,4613,0
+HYHG.US,D,20230724,000000,61.33,61.56,61.3,61.43,6088,0
+HYHG.US,D,20230725,000000,61.4101,61.57,61.24,61.24,7184,0
+HYHG.US,D,20230726,000000,61.23,61.52,61.23,61.355,10332,0
+HYHG.US,D,20230727,000000,61.72,61.75,61.305,61.305,6736,0
+HYHG.US,D,20230728,000000,60.847,61.67,60.847,61.45,4063,0
+HYHG.US,D,20230731,000000,61.67,61.815,61.6,61.7,2657,0
+HYHG.US,D,20230801,000000,61.36,61.575,60.92,61.0951,5397,0
+HYHG.US,D,20230802,000000,60.97,61.12,60.8206,60.85,17931,0
+HYHG.US,D,20230803,000000,60.755,60.94,60.71,60.845,7500,0
+HYHG.US,D,20230804,000000,61.1,61.185,60.91,61.06,3369,0
+HYHG.US,D,20230807,000000,61.0582,61.13,60.86,60.99,3208,0
+HYHG.US,D,20230808,000000,60.97,61.23,60.6401,61.0406,7999,0
+HYHG.US,D,20230809,000000,61.035,61.21,60.935,61.1001,3505,0
+HYHG.US,D,20230810,000000,61.2272,61.56,61.19,61.275,11132,0
+HYHG.US,D,20230811,000000,61.3,61.435,61.11,61.42,7198,0
+HYHG.US,D,20230814,000000,61.33,61.61,61.27,61.46,2731,0
+HYHG.US,D,20230815,000000,61.52,61.52,61.1401,61.395,3998,0
+HYHG.US,D,20230816,000000,61.45,61.5,61.15,61.39,4047,0
+HYHG.US,D,20230817,000000,61.36,61.66,60.9201,61.25,4992,0
+HYHG.US,D,20230818,000000,60.84,61.05,60.84,61.035,4805,0
+HYHG.US,D,20230821,000000,61.07,61.27,61,61.165,3911,0
+HYHG.US,D,20230822,000000,61.2,61.485,61.1613,61.22,1644,0
+HYHG.US,D,20230823,000000,61.39,61.6,61.0401,61.56,15630,0
+HYHG.US,D,20230824,000000,61.92,61.92,61.13,61.345,2534,0
+HYHG.US,D,20230825,000000,61.57,61.71,61.47,61.68,16701,0
+HYHG.US,D,20230828,000000,61.86,61.96,61.66,61.81,8465,0
+HYHG.US,D,20230829,000000,62.04,62.04,61.75,61.89,4981,0
+HYHG.US,D,20230830,000000,61.81,62.15,61.81,61.93,8151,0
+HYHG.US,D,20230831,000000,61.89,62.93,61.65,61.84,12767,0
+HYHG.US,D,20230901,000000,61.62,61.83,61.5567,61.64,9146,0
+HYHG.US,D,20230905,000000,61.63,61.84,61.17,61.44,15459,0
+HYHG.US,D,20230906,000000,61.44,62.97,60.7713,60.7713,88264,0
+HYHG.US,D,20230907,000000,61.36,61.56,61.36,61.49,5926,0
+HYHG.US,D,20230908,000000,61.2801,61.7777,61.2801,61.685,10444,0
+HYHG.US,D,20230911,000000,62,62,61.3069,61.7619,1701,0
+HYHG.US,D,20230912,000000,61.68,61.83,61.51,61.675,2696,0
+HYHG.US,D,20230913,000000,60.1393,61.91,60.1393,61.86,3198,0
+HYHG.US,D,20230914,000000,62.9899,62.9899,61.7401,62,4843,0
+HYHG.US,D,20230915,000000,61.91,61.93,61.8184,61.8295,4553,0
+HYHG.US,D,20230918,000000,61.92,61.98,61.75,61.92,8969,0
+HYHG.US,D,20230919,000000,61.88,61.88,61.6718,61.74,1761,0
+HYHG.US,D,20230920,000000,61.74,61.94,61.6001,61.885,2488,0
+HYHG.US,D,20230921,000000,61.6,61.75,61.48,61.48,7916,0
+HYHG.US,D,20230922,000000,61.53,61.71,61.48,61.63,2609,0
+HYHG.US,D,20230925,000000,61.5,61.64,61.47,61.52,4899,0
+HYHG.US,D,20230926,000000,61.35,61.485,61.24,61.365,7002,0
+HYHG.US,D,20230927,000000,62,62.135,61.32,61.34,16782,0
+HYHG.US,D,20230928,000000,61.33,61.63,61.2716,61.4689,9692,0
+HYHG.US,D,20230929,000000,61.78,61.81,61.46,61.52,17729,0
+HYHG.US,D,20231002,000000,61.24,61.25,60.88,60.88,4315,0
+HYHG.US,D,20231003,000000,60.79,60.82,60.57,60.585,10517,0
+HYHG.US,D,20231004,000000,60.79,60.79,60.355,60.51,8212,0
+HYHG.US,D,20231005,000000,59.71,60.68,59.71,60.5149,3499,0
+HYHG.US,D,20231006,000000,60.5,60.98,60.5,60.98,8431,0
+HYHG.US,D,20231009,000000,61.1,61.1,60.7201,60.8506,3962,0
+HYHG.US,D,20231010,000000,61.16,61.16,60.85,61.05,13330,0
+HYHG.US,D,20231011,000000,61.17,61.31,60.7701,60.9349,7921,0
+HYHG.US,D,20231012,000000,60.92,61.1,60.78,60.885,8207,0
+HYHG.US,D,20231013,000000,60.81,61.1099,60.65,60.66,9177,0
+HYHG.US,D,20231016,000000,60.86,60.86,60.7201,60.85,2964,0
+HYHG.US,D,20231017,000000,61,61.02,60.69,60.86,2202,0
+HYHG.US,D,20231018,000000,60.93,60.939,60.77,60.8136,9388,0
+HYHG.US,D,20231019,000000,60.8,60.93,60.7,60.7499,10108,0
+HYHG.US,D,20231020,000000,60.47,60.535,60.41,60.535,2507,0
+HYHG.US,D,20231023,000000,60.42,60.82,60.395,60.72,5998,0
+HYHG.US,D,20231024,000000,61.14,61.14,60.8816,61.14,5497,0
+HYHG.US,D,20231025,000000,61.37,61.37,60.91,61.02,3112,0
+HYHG.US,D,20231026,000000,60.66,60.94,60.6101,60.73,16501,0
+HYHG.US,D,20231027,000000,61.02,61.02,60.71,60.7898,6170,0
+HYHG.US,D,20231030,000000,60.6894,60.99,60.6894,60.74,3166,0
+HYHG.US,D,20231031,000000,61.32,61.32,60.6937,61.085,2229,0
+HYHG.US,D,20231101,000000,60.535,60.97,60.38,60.7736,8844,0
+HYHG.US,D,20231102,000000,60.64,61.85,60.64,61.695,12736,0
+HYHG.US,D,20231103,000000,61.3937,61.98,61.1365,61.98,38437,0
+HYHG.US,D,20231106,000000,61.83,61.975,61.63,61.97,27566,0
+HYHG.US,D,20231107,000000,61.33,62.07,61.33,61.5,14149,0
+HYHG.US,D,20231108,000000,61.75,61.75,61.39,61.555,10601,0
+HYHG.US,D,20231109,000000,61.34,61.7199,58.86,61.405,35333,0
+HYHG.US,D,20231110,000000,61.54,61.68,61.1201,61.68,4880,0
+HYHG.US,D,20231113,000000,61.53,62.32,61.51,61.6,2731,0
+HYHG.US,D,20231114,000000,61.8,63,61.8,63,4598,0
+HYHG.US,D,20231115,000000,62.01,62.02,61.62,61.82,11203,0
+HYHG.US,D,20231116,000000,61.96,61.96,61.41,61.64,8121,0
+HYHG.US,D,20231117,000000,61.74,61.9199,61.71,61.812,3796,0
+HYHG.US,D,20231120,000000,61.86,62.05,61.7201,62.02,4090,0
+HYHG.US,D,20231121,000000,61.85,62.15,61.5801,61.96,3747,0
+HYHG.US,D,20231122,000000,61.99,62.29,61.91,62.195,1854,0
+HYHG.US,D,20231124,000000,61.98,62.37,61.98,62.08,7421,0
+HYHG.US,D,20231127,000000,62.16,62.2951,62.02,62.02,3967,0
+HYHG.US,D,20231128,000000,61.92,62.2803,59.56,62.025,21985,0
+HYHG.US,D,20231129,000000,62.54,62.71,62.26,62.465,9726,0
+HYHG.US,D,20231130,000000,62.155,62.4444,62.14,62.19,8668,0
+HYHG.US,D,20231201,000000,61.81,62.18,61.8,62.18,5558,0
+HYHG.US,D,20231204,000000,61.84,62.36,61.84,62.04,3541,0
+HYHG.US,D,20231205,000000,62.19,62.35,62.02,62.265,5686,0
+HYHG.US,D,20231206,000000,62.3,62.49,61.939,62.25,5195,0
+HYHG.US,D,20231207,000000,62.41,62.49,62.0701,62.3007,4301,0
+HYHG.US,D,20231208,000000,62.5,62.57,62.2153,62.4,9586,0
+HYHG.US,D,20231211,000000,62.24,62.64,62.105,62.12,17606,0
+HYHG.US,D,20231212,000000,62.09,62.53,62.08,62.53,8335,0
+HYHG.US,D,20231213,000000,62.34,62.64,62.315,62.565,4802,0
+HYHG.US,D,20231214,000000,63,63,59.7601,62.93,22929,0
+HYHG.US,D,20231215,000000,62.73,63,62.56,62.8095,9551,0
+HYHG.US,D,20231218,000000,62.61,62.9999,61,62.77,16754,0
+HYHG.US,D,20231219,000000,62.78,63,62.71,62.84,4989,0
+HYHG.US,D,20231220,000000,62.75,62.96,62.32,62.615,9383,0
+HYHG.US,D,20231221,000000,62.5,63,62.2801,62.65,135825,0
+HYHG.US,D,20231222,000000,62.75,62.99,62.46,62.845,4797,0
+HYHG.US,D,20231226,000000,63,63,62.81,62.905,16244,0
+HYHG.US,D,20231227,000000,63,64.71,62.725,63.115,24029,0
+HYHG.US,D,20231228,000000,63.21,63.32,62.91,62.99,4503,0
+HYHG.US,D,20231229,000000,63.25,63.55,62.89,62.9,20414,0
+HYHG.US,D,20240102,000000,62.55,62.83,62.52,62.64,24903,0
+HYHG.US,D,20240103,000000,62.53,62.53,62.175,62.48,12449,0
+HYHG.US,D,20240104,000000,62.54,62.56,62.5116,62.52,4983,0
+HYHG.US,D,20240105,000000,62.4092,62.77,62.4092,62.615,9181,0
+HYHG.US,D,20240108,000000,62.8,62.81,62.4001,62.795,5442,0
+HYHG.US,D,20240109,000000,62.7,65.13,62.525,63.055,83344,0
+HYHG.US,D,20240110,000000,63.16,64.01,63.15,63.42,15599,0
+HYHG.US,D,20240111,000000,63,63.4,62.76,63.4,8133,0
+HYHG.US,D,20240112,000000,63,63.21,62.99,63.1599,13666,0
+HYHG.US,D,20240116,000000,63.76,63.76,62.86,62.9498,4868,0
+HYHG.US,D,20240117,000000,62.79,63.025,62.79,62.815,5229,0
+HYHG.US,D,20240118,000000,62.73,63.01,62.6995,62.98,9607,0
+HYHG.US,D,20240119,000000,62.84,63.09,62.8332,63.09,12364,0
+HYHG.US,D,20240122,000000,63.01,63.618,62.95,63.33,45017,0
+HYHG.US,D,20240123,000000,63.08,63.26,62.955,63.19,12059,0
+HYHG.US,D,20240124,000000,63.23,63.44,63.1,63.25,8870,0
+HYHG.US,D,20240125,000000,63.36,63.5,63.24,63.5,9418,0
+HYHG.US,D,20240126,000000,63.65,63.7,63.43,63.5525,4506,0
+HYHG.US,D,20240129,000000,63.62,63.62,63.255,63.45,9005,0
+HYHG.US,D,20240130,000000,63.44,63.64,63.35,63.52,3719,0
+HYHG.US,D,20240131,000000,64,64,62.89,63,24907,0
+HYHG.US,D,20240201,000000,62.59,63.5599,62.5148,62.91,19576,0
+HYHG.US,D,20240202,000000,63.03,63.08,62.8001,62.84,3821,0
+HYHG.US,D,20240205,000000,63.14,63.18,62.9299,62.9841,2536,0
+HYHG.US,D,20240206,000000,63.24,63.99,63.03,63.475,8629,0
+HYHG.US,D,20240207,000000,63.16,63.22,62.945,63.07,4379,0
+HYHG.US,D,20240208,000000,63.62,63.682,63.14,63.4,4836,0
+HYHG.US,D,20240209,000000,63.5,63.6262,63.27,63.3713,3269,0
+HYHG.US,D,20240212,000000,63.52,63.5499,63.37,63.3887,3791,0
+HYHG.US,D,20240213,000000,63.29,63.37,63.0101,63.205,4606,0
+HYHG.US,D,20240214,000000,63.3098,63.4,63.135,63.2618,6041,0
+HYHG.US,D,20240215,000000,63.84,63.92,63.22,63.46,2667,0
+HYHG.US,D,20240216,000000,63.12,63.82,63.12,63.52,4171,0
+HYHG.US,D,20240220,000000,63.54,63.54,63.32,63.44,27596,0
+HYHG.US,D,20240221,000000,63.7101,63.76,63.45,63.45,3152,0
+HYHG.US,D,20240222,000000,63.6111,63.89,63.49,63.89,13352,0
+HYHG.US,D,20240223,000000,64,64,63.88,63.88,4548,0
+HYHG.US,D,20240226,000000,63.97,63.97,63.6762,63.96,6968,0
+HYHG.US,D,20240227,000000,63.99,64,63.83,63.92,3218,0
+HYHG.US,D,20240228,000000,64.08,64.1,63.7801,63.928,25041,0
+HYHG.US,D,20240229,000000,64,64.29,63.65,63.99,162303,0
+HYHG.US,D,20240301,000000,64.07,64.46,63.0901,63.83,17821,0
+HYHG.US,D,20240304,000000,63.8,64,63.54,63.8,16086,0
+HYHG.US,D,20240305,000000,63.64,63.98,63.5,63.5,6405,0
+HYHG.US,D,20240306,000000,63.38,63.8999,63.38,63.73,7070,0
+HYHG.US,D,20240307,000000,63.74,64.12,63.69,63.69,18232,0
+HYHG.US,D,20240308,000000,63.68,63.99,62.975,63.455,17137,0
+HYHG.US,D,20240311,000000,63.52,63.81,63.475,63.57,9422,0
+HYHG.US,D,20240312,000000,63.78,63.94,63.64,63.81,4878,0
+HYHG.US,D,20240313,000000,63.81,64.098,63.81,63.915,4483,0
+HYHG.US,D,20240314,000000,64.13,64.13,63.7901,63.9555,7091,0
+HYHG.US,D,20240315,000000,64.05,64.12,63.65,63.8775,35531,0
+HYHG.US,D,20240318,000000,63.89,64.16,63.33,63.75,6967,0
+HYHG.US,D,20240319,000000,64.1,64.17,63.79,64.1,16955,0
+HYHG.US,D,20240320,000000,64.18,64.3999,63.96,64.3434,19387,0
+HYHG.US,D,20240321,000000,64.57,64.59,64.27,64.3,6283,0
+HYHG.US,D,20240322,000000,64.25,65.07,63.59,64.1,8621,0
+HYHG.US,D,20240325,000000,64.1,64.15,63.6,64.08,9381,0
+HYHG.US,D,20240326,000000,64.08,64.605,63.84,64.0584,9972,0
+HYHG.US,D,20240327,000000,64.17,64.17,63.87,63.965,6391,0
+HYHG.US,D,20240328,000000,64.31,64.31,63.8601,63.92,4598,0
+HYHG.US,D,20240401,000000,63.99,64.0399,63.59,63.867,7777,0
+HYHG.US,D,20240402,000000,63.64,63.86,63.56,63.6599,5194,0
+HYHG.US,D,20240403,000000,64.02,64.185,63.6,63.75,10703,0
+HYHG.US,D,20240404,000000,63.68,64.03,63.63,63.7232,15383,0
+HYHG.US,D,20240405,000000,64.11,64.11,63.75,63.75,4698,0
+HYHG.US,D,20240408,000000,63.89,64.14,63.8,64.0302,18972,0
+HYHG.US,D,20240409,000000,64.31,64.41,64.005,64.1977,21663,0
+HYHG.US,D,20240410,000000,65,65,63.71,64.1321,7112,0
+HYHG.US,D,20240411,000000,64.12,64.12,63.765,63.93,8391,0
+HYHG.US,D,20240412,000000,63.65,64.0299,63.64,63.805,3013,0
+HYHG.US,D,20240415,000000,64.065,64.11,63.6601,63.8096,3626,0
+HYHG.US,D,20240416,000000,63.82,63.92,63.4101,63.5209,8399,0
+HYHG.US,D,20240417,000000,64.12,64.12,63.3342,63.74,2577,0
+HYHG.US,D,20240418,000000,63.7299,63.7299,63.38,63.66,4713,0
+HYHG.US,D,20240419,000000,63.74,63.8199,63.66,63.8199,7808,0
+HYHG.US,D,20240422,000000,63.8,64.0799,63.1,64.0343,116412,0
+HYHG.US,D,20240423,000000,64.5,64.5,63.933,64.2295,27906,0
+HYHG.US,D,20240424,000000,64.2159,64.4,64.02,64.2,3782,0
+HYHG.US,D,20240425,000000,64.0498,64.24,63.75,64.2,10640,0
+HYHG.US,D,20240426,000000,64.52,64.53,64.0901,64.375,1911,0
+HYHG.US,D,20240429,000000,64.41,64.61,64.22,64.4095,11535,0
+HYHG.US,D,20240430,000000,64.06,64.5,64.06,64.32,8170,0
+HYHG.US,D,20240501,000000,64.01,64.3599,63.905,64.13,7400,0
+HYHG.US,D,20240502,000000,63.95,64.18,63.93,64.0755,5165,0
+HYHG.US,D,20240503,000000,64.16,64.435,64.16,64.3,8829,0
+HYHG.US,D,20240506,000000,64.17,64.5,63.79,64.4,8404,0
+HYHG.US,D,20240507,000000,64.36,64.49,64.21,64.295,6526,0
+HYHG.US,D,20240508,000000,64.14,64.38,64.14,64.315,8470,0
+HYHG.US,D,20240509,000000,64.32,64.32,64.15,64.16,6990,0
+HYHG.US,D,20240510,000000,63.9,64.42,63.9,64.2399,8890,0
+HYHG.US,D,20240513,000000,64.38,64.38,64.1,64.1,13116,0
+HYHG.US,D,20240514,000000,64.1456,64.15,64.04,64.085,2975,0
+HYHG.US,D,20240515,000000,64.15,64.3699,64.13,64.17,6273,0
+HYHG.US,D,20240516,000000,64.3,64.39,64.19,64.315,16800,0
+HYHG.US,D,20240517,000000,64.47,64.475,64.24,64.45,6425,0
+HYHG.US,D,20240520,000000,64.5,64.5,64.31,64.42,11178,0
+HYHG.US,D,20240521,000000,64.5,64.5,64.44,64.47,6307,0
+HYHG.US,D,20240522,000000,64.5,64.52,64.2,64.34,28985,0
+HYHG.US,D,20240523,000000,64.41,64.5,64.355,64.355,9017,0
+HYHG.US,D,20240524,000000,64.19,64.92,64.19,64.715,7936,0
+HYHG.US,D,20240528,000000,64.5,64.7,64.45,64.45,7228,0
+HYHG.US,D,20240529,000000,64.57,64.57,64.42,64.445,26720,0
+HYHG.US,D,20240530,000000,64.29,64.4999,64.29,64.41,5553,0
+HYHG.US,D,20240531,000000,64.41,64.9,64.14,64.56,11211,0
+HYHG.US,D,20240603,000000,64.26,64.48,64.01,64.06,18443,0
+HYHG.US,D,20240604,000000,64.2,64.985,63.99,63.99,11887,0
+HYHG.US,D,20240605,000000,64.2,64.21,64.1,64.13,5426,0
+HYHG.US,D,20240606,000000,64.185,64.185,63.91,64.0844,25698,0
+HYHG.US,D,20240607,000000,64,64.3699,63.7601,63.86,5069,0
+HYHG.US,D,20240610,000000,63.97,64.55,63.97,64.155,11415,0
+HYHG.US,D,20240611,000000,64.17,64.299,64.125,64.16,7315,0
+HYHG.US,D,20240612,000000,64.32,64.32,64.16,64.2,13767,0
+HYHG.US,D,20240613,000000,64.16,64.2184,63.91,63.98,6202,0
+HYHG.US,D,20240614,000000,63.93,63.93,63,63.63,40663,0
+HYHG.US,D,20240617,000000,63.63,63.93,63.63,63.93,9524,0
+HYHG.US,D,20240618,000000,63.94,63.97,63.76,63.8498,5083,0
+HYHG.US,D,20240620,000000,63.99,63.99,63.8666,63.925,5846,0
+HYHG.US,D,20240621,000000,63.236,64.4,61.49,63.925,4226,0
+HYHG.US,D,20240624,000000,64.16,64.24,63,64.075,5883,0
+HYHG.US,D,20240625,000000,64.13,64.17,63.95,64.07,4170,0
+HYHG.US,D,20240626,000000,63.97,64.21,63.97,64.0802,6331,0
+HYHG.US,D,20240627,000000,64.24,64.24,64.0097,64.0451,8653,0
+HYHG.US,D,20240628,000000,63.8601,64.27,63.8601,64.135,27164,0
+HYHG.US,D,20240701,000000,63.95,64.0497,63.84,64,9804,0
+HYHG.US,D,20240702,000000,63.53,63.918,63.53,63.86,5860,0
+HYHG.US,D,20240703,000000,63.8831,63.92,63.725,63.92,4320,0
+HYHG.US,D,20240705,000000,63.81,64.05,63.801,63.955,16301,0
+HYHG.US,D,20240708,000000,63.85,64.09,63.85,64.015,7041,0
+HYHG.US,D,20240709,000000,64.04,64.16,63.81,63.955,8623,0
+HYHG.US,D,20240710,000000,64.49,65.42,64,64.1329,9392,0
+HYHG.US,D,20240711,000000,64.12,64.12,63.9013,64.025,4639,0
+HYHG.US,D,20240712,000000,63.91,64.32,63.9001,64.16,26391,0
+HYHG.US,D,20240715,000000,64.4899,64.5499,64.01,64.25,16958,0
+HYHG.US,D,20240716,000000,64.42,64.45,64.26,64.26,9348,0
+HYHG.US,D,20240717,000000,64.51,64.51,64.25,64.36,7990,0
+HYHG.US,D,20240718,000000,64.69,64.69,64.27,64.39,13658,0
+HYHG.US,D,20240719,000000,64.383,64.44,64.37,64.37,5863,0
+HYHG.US,D,20240722,000000,64.55,64.78,64.45,64.765,8180,0
+HYHG.US,D,20240723,000000,64.4,64.83,64.2501,64.555,12894,0
+HYHG.US,D,20240724,000000,64.9,66.5676,64.5,64.66,19121,0
+HYHG.US,D,20240725,000000,64.93,65.19,64.42,64.52,14311,0
+HYHG.US,D,20240726,000000,65.195,65.195,64.45,64.575,8477,0
+HYHG.US,D,20240729,000000,64.43,64.5,64.35,64.4202,6815,0
+HYHG.US,D,20240730,000000,64.25,64.49,64.25,64.3553,12068,0
+HYHG.US,D,20240731,000000,64.46,65.165,64.25,64.4,6608,0
+HYHG.US,D,20240801,000000,63.88,63.9322,63.64,63.725,8570,0
+HYHG.US,D,20240802,000000,63.13,63.1936,62.76,62.895,22761,0
+HYHG.US,D,20240805,000000,62.4,62.4,61.79,62.35,16518,0
+HYHG.US,D,20240806,000000,62.34,63.324,62.34,63.12,35554,0
+HYHG.US,D,20240807,000000,63.37,63.65,63.32,63.32,6117,0
+HYHG.US,D,20240808,000000,63.57,63.6,63.035,63.4799,8723,0
+HYHG.US,D,20240809,000000,63.405,63.425,63.3005,63.415,4609,0
+HYHG.US,D,20240812,000000,63.39,63.5496,63.19,63.19,10984,0
+HYHG.US,D,20240813,000000,63.03,63.48,61.76,63.14,60736,0
+HYHG.US,D,20240814,000000,63.6,63.65,63.35,63.54,10654,0
+HYHG.US,D,20240815,000000,63.99,64,63.78,63.9999,8398,0
+HYHG.US,D,20240816,000000,63.52,64.99,63.52,63.995,5726,0
+HYHG.US,D,20240819,000000,63.54,64.22,63.5,64.1301,7386,0
+HYHG.US,D,20240820,000000,64.2,64.2059,64,64.1,7096,0
+HYHG.US,D,20240821,000000,64.1241,64.1299,64,64.0558,3305,0
+HYHG.US,D,20240822,000000,64.205,64.2723,64.14,64.2102,3120,0
+HYHG.US,D,20240823,000000,64.39,64.51,64.2604,64.405,8178,0
+HYHG.US,D,20240826,000000,64.88,64.88,64.31,64.3992,9376,0
+HYHG.US,D,20240827,000000,64.44,64.44,64.09,64.09,3714,0
+HYHG.US,D,20240828,000000,64.37,64.605,64.22,64.3096,6385,0
+HYHG.US,D,20240829,000000,64.47,64.5,64.26,64.37,2835,0
+HYHG.US,D,20240830,000000,64.29,64.66,64.29,64.5298,2429,0
+HYHG.US,D,20240903,000000,64.09,64.42,63.87,63.8893,7809,0
+HYHG.US,D,20240904,000000,63.63,64.34,63.62,64.0401,47327,0
+HYHG.US,D,20240905,000000,64.04,64.14,63.92,64.085,5807,0
+HYHG.US,D,20240906,000000,64.01,64.155,63.8,63.895,8269,0
+HYHG.US,D,20240909,000000,64.03,64.03,63.86,63.94,3901,0
+HYHG.US,D,20240910,000000,63.99,64.385,63.63,63.7251,9342,0
+HYHG.US,D,20240911,000000,64.99,64.99,63.7974,63.8,2363,0
+HYHG.US,D,20240912,000000,63.845,64.0599,63.845,63.925,3446,0
+HYHG.US,D,20240913,000000,64.099,64.099,63.9201,64.057,5322,0
+HYHG.US,D,20240916,000000,64.99,64.99,64.04,64.245,4984,0
+HYHG.US,D,20240917,000000,64.38,64.4489,64.23,64.43,12075,0
+HYHG.US,D,20240918,000000,64.46,64.67,64.33,64.51,6390,0
+HYHG.US,D,20240919,000000,64.75,64.98,64.01,64.7609,8043,0
+HYHG.US,D,20240920,000000,64.56,64.77,64.43,64.67,8567,0
+HYHG.US,D,20240923,000000,64.81,64.81,64.655,64.67,15571,0
+HYHG.US,D,20240924,000000,64.61,64.6697,64.4401,64.5827,22015,0
+HYHG.US,D,20240925,000000,64.66,64.66,64.46,64.57,9193,0
+HYHG.US,D,20240926,000000,64.72,64.72,64.59,64.7002,1756,0
+HYHG.US,D,20240927,000000,64.66,65.59,64.6,64.6927,6467,0
+HYHG.US,D,20240930,000000,64.85,64.86,64.65,64.805,6987,0
+HYHG.US,D,20241001,000000,64.54,64.54,64.2201,64.3298,6615,0
+HYHG.US,D,20241002,000000,64.33,64.5097,64.32,64.41,10716,0
+HYHG.US,D,20241003,000000,64.47,64.51,64.26,64.44,42323,0
+HYHG.US,D,20241004,000000,64.69,64.93,64.49,64.8749,9113,0
+HYHG.US,D,20241007,000000,64.76,64.93,64.76,64.8,4471,0
+HYHG.US,D,20241008,000000,64.88,64.88,64.586,64.6998,8251,0
+HYHG.US,D,20241009,000000,64.755,65.4167,64.755,64.84,16328,0
+HYHG.US,D,20241010,000000,64.9,64.9,64.78,64.84,2504,0
+HYHG.US,D,20241011,000000,64.787461,64.91,64.7,64.825,2891,0
+HYHG.US,D,20241014,000000,64.935,65.075,64.88,65.075,7378,0
+HYHG.US,D,20241015,000000,65.3,65.58,64.59,65.13,5026,0
+HYHG.US,D,20241016,000000,65.5,65.5,64.89,65.175,4807,0
+HYHG.US,D,20241017,000000,65.205,65.31,65.06,65.06,5343,0
+HYHG.US,D,20241018,000000,65.1,65.13,64.999,65.0359,2916,0
+HYHG.US,D,20241021,000000,65.2,65.2,65,65.2,7947,0
+HYHG.US,D,20241022,000000,65.0313,65.15,65.0313,65.12,5255,0
+HYHG.US,D,20241023,000000,65.125,65.2,64.9701,65.085,6455,0
+HYHG.US,D,20241024,000000,65.21,65.27,65.04,65.11,9488,0
+HYHG.US,D,20241025,000000,65.01,65.49,65.01,65.13,30111,0
+HYHG.US,D,20241028,000000,65.235,65.43,65.235,65.385,5424,0
+HYHG.US,D,20241029,000000,65.5,65.5,65.2315,65.335,15187,0
+HYHG.US,D,20241030,000000,65.5,65.5,65.25,65.28,4692,0
+HYHG.US,D,20241031,000000,65.42,65.48,65.24,65.3647,5950,0
+HYHG.US,D,20241101,000000,65.13,65.253,65.02,65.02,23254,0
+HYHG.US,D,20241104,000000,65.2,65.26,65.01,65.01,7761,0
+HYHG.US,D,20241105,000000,65.21,65.28,65.0992,65.1039,2398,0
+HYHG.US,D,20241106,000000,65.5,65.695,65.39,65.5899,7028,0
+HYHG.US,D,20241107,000000,65.61,65.64,65.4,65.5698,5655,0
+HYHG.US,D,20241108,000000,65.75,65.91,65.55,65.8749,9172,0
+HYHG.US,D,20241111,000000,65.8,66,65.3496,65.7401,5303,0
+HYHG.US,D,20241112,000000,65.99,66,65.77,65.77,17532,0
+HYHG.US,D,20241113,000000,65.6776,65.99,65.5,65.75,6298,0
+HYHG.US,D,20241114,000000,65.87,65.87,65.62,65.75,10855,0
+HYHG.US,D,20241115,000000,65.84,65.84,65.5023,65.52,7610,0
+HYHG.US,D,20241118,000000,65.55,65.6074,65.465,65.555,8123,0
+HYHG.US,D,20241119,000000,65.52,65.79,65.48,65.65,12041,0
+HYHG.US,D,20241120,000000,65.773978,65.9,65.75,65.7958,6264,0
+HYHG.US,D,20241121,000000,65.79,66.13,65.79,65.82,20299,0
+HYHG.US,D,20241122,000000,65.7,66.32,65.7,65.8251,6075,0
+HYHG.US,D,20241125,000000,65.85,65.89,65.6645,65.775,5540,0
+HYHG.US,D,20241126,000000,65.83,65.9499,65.67,65.7849,32556,0
+HYHG.US,D,20241127,000000,65.785,65.85,65.57,65.75,4381,0
+HYHG.US,D,20241129,000000,65.77,65.85,65.56,65.815,5625,0
+HYHG.US,D,20241202,000000,65.75,66.07,65.52,65.521,48269,0
+HYHG.US,D,20241203,000000,65.59,65.65,65.521,65.521,6333,0
+HYHG.US,D,20241204,000000,65.7957,65.9,65.57,65.61,5267,0
+HYHG.US,D,20241205,000000,65.735,65.79,65.6,65.6,8211,0
+HYHG.US,D,20241206,000000,65.1212,65.79,65.1212,65.5161,8363,0
+HYHG.US,D,20241209,000000,65.79,65.8,65.56,65.7,7433,0
+HYHG.US,D,20241210,000000,65.79,65.79,65.55,65.72,6528,0
+HYHG.US,D,20241211,000000,65.7505,65.9099,65.6487,65.8199,9375,0
+HYHG.US,D,20241212,000000,66.49,66.49,65.895,65.9718,4836,0
+HYHG.US,D,20241213,000000,65.84,65.93,65.69,65.69,5520,0
+HYHG.US,D,20241216,000000,65.61,65.9399,65.61,65.785,8646,0
+HYHG.US,D,20241217,000000,65.84,65.85,65.63,65.69,16591,0
+HYHG.US,D,20241218,000000,65.7652,65.85,65.52,65.52,18056,0
+HYHG.US,D,20241219,000000,65.7793,65.7793,65.2188,65.45,144958,0
+HYHG.US,D,20241220,000000,64.7,65.48,64.01,65.48,24016,0
+HYHG.US,D,20241223,000000,65.205,65.81,65.1305,65.2607,11779,0
+HYHG.US,D,20241224,000000,65.42,66.64,65.14,65.3468,3508,0
+HYHG.US,D,20241226,000000,65.45,65.5,65.1134,65.4,9749,0
+HYHG.US,D,20241227,000000,65.6788,65.7991,64.9881,65.4,4652,0
+HYHG.US,D,20241230,000000,65.4,65.82,64.8501,65.68,13153,0
+HYHG.US,D,20241231,000000,64.35,66.825,64.35,65.5431,45867,0
+HYHG.US,D,20250102,000000,65.4124,66.24,65,65.18,39723,0
+HYHG.US,D,20250103,000000,65.525,65.94,65.1,65.665,14537,0
+HYHG.US,D,20250106,000000,65.75,66.7634,65.7301,65.96,14826,0
+HYHG.US,D,20250107,000000,65.94,65.98,65.57,65.7244,28100,0
+HYHG.US,D,20250108,000000,65.75,66.5,65.7,65.76,11187,0
+HYHG.US,D,20250110,000000,65.84,65.88,65.5001,65.57,58065,0
+HYHG.US,D,20250113,000000,65.8,65.89,65.58,65.67,46552,0
+HYHG.US,D,20250114,000000,65.69,65.93,65.69,65.7,15651,0
+HYHG.US,D,20250115,000000,65.7,66.2,65.7,66.2,12817,0
+HYHG.US,D,20250116,000000,66.0527,66.202,65.9429,65.99,16832,0
+HYHG.US,D,20250117,000000,66.16,66.5,65.9301,66.17,26555,0
+HYHG.US,D,20250121,000000,66.1806,66.4,66.0573,66.35,13167,0
+HYHG.US,D,20250122,000000,66.3412,66.48,66.23,66.3899,17858,0
+HYHG.US,D,20250123,000000,66.235,66.4999,66.196802,66.3467,24397,0
+HYHG.US,D,20250124,000000,66.34,66.4577,66.2,66.39,16453,0
+HYHG.US,D,20250127,000000,66.1154,66.39,66.08,66.27,7648,0
+HYHG.US,D,20250128,000000,66.19,66.3735,66.09,66.26,9166,0
+HYHG.US,D,20250129,000000,66.15,66.3,66.06,66.165,11745,0
+HYHG.US,D,20250130,000000,66.26,66.3899,66.11,66.13,94873,0
+HYHG.US,D,20250131,000000,66.31,66.49,66.13,66.33,15437,0
+HYHG.US,D,20250203,000000,65.6323,66,65.6323,66,12248,0
+HYHG.US,D,20250204,000000,65.885,66.029,65.72,65.74,37507,0
+HYHG.US,D,20250205,000000,65.66,65.94,65.66,65.8,7895,0
+HYHG.US,D,20250206,000000,65.96,66.01,65.6,65.99,35774,0
+HYHG.US,D,20250207,000000,66.09,66.1,65.8153,65.94,13707,0
+HYHG.US,D,20250210,000000,65.92,66.0376,65.82,65.84,21225,0
+HYHG.US,D,20250211,000000,65.8985,66.01,65.75,65.99,19496,0
+HYHG.US,D,20250212,000000,66.01,66.04,65.7,66.02,12630,0
+HYHG.US,D,20250213,000000,65.7756,66.22,65.7701,66.0997,9150,0
+HYHG.US,D,20250214,000000,66.15,66.3,66.0301,66.126,11808,0
+HYHG.US,D,20250218,000000,65.96,66.3066,65.96,66.2964,9817,0
+HYHG.US,D,20250219,000000,66.2,66.24,66,66.1819,9397,0
+HYHG.US,D,20250220,000000,66.06,66.9634,66,66.9634,7874,0
+HYHG.US,D,20250221,000000,65.8912,66.38,65.85,65.85,9028,0
+HYHG.US,D,20250224,000000,65.73,65.824,65.66,65.82,10098,0
+HYHG.US,D,20250225,000000,65.55,65.76,65.5,65.7068,14538,0
+HYHG.US,D,20250226,000000,65.581,65.9459,65.54,65.8761,9825,0
+HYHG.US,D,20250227,000000,65.75,65.94,65.11,65.37,87782,0
+HYHG.US,D,20250228,000000,65.542,66.885,65.32,66.885,57910,0
+HYHG.US,D,20250303,000000,65.32,65.65,64.9004,65.04,29992,0
+HYHG.US,D,20250304,000000,64.79,65.72,64.43,64.82,18093,0
+HYHG.US,D,20250305,000000,65.01,66.2499,64.66,65.27,21383,0
+HYHG.US,D,20250306,000000,65.1,65.25,64.9,65.1,9465,0
+HYHG.US,D,20250307,000000,64.93,65.095,64.8343,65.0939,7608,0
+HYHG.US,D,20250310,000000,65.1,65.15,64.57,64.7479,11978,0
+HYHG.US,D,20250311,000000,64.55,64.565,64.32,64.4332,11165,0
+HYHG.US,D,20250312,000000,64.5,65.35,64.3601,64.64,18235,0
+HYHG.US,D,20250313,000000,64.3762,64.49,63.96,64.0361,7480,0
+HYHG.US,D,20250314,000000,64.21,64.8831,64.1985,64.6625,6062,0
+HYHG.US,D,20250317,000000,64.395,64.6,64.3346,64.4311,7483,0
+HYHG.US,D,20250318,000000,64.51,64.7299,64.3767,64.41,19679,0
+HYHG.US,D,20250319,000000,64.4,65.1231,64.4,64.6975,6894,0
+HYHG.US,D,20250320,000000,64.52,65.12,64.04,64.92,5554,0
+HYHG.US,D,20250321,000000,64.56,65.1,64.36,64.675,8636,0
+HYHG.US,D,20250324,000000,64.815,65.25,64.36,65.0633,14556,0
+HYHG.US,D,20250325,000000,65.47,65.98,64.916,65,9223,0
+HYHG.US,D,20250326,000000,64.86,65,64.5672,64.655,13526,0
+HYHG.US,D,20250327,000000,65.98,65.98,64.23,64.5046,35367,0
+HYHG.US,D,20250328,000000,64.4,64.88,63.87,64.88,13636,0
+HYHG.US,D,20250331,000000,63.829,64.08,63.5706,64.0452,16501,0
+HYHG.US,D,20250401,000000,63.585,63.74,63.4019,63.605,49221,0
+HYHG.US,D,20250402,000000,63.7271,63.97,63.7271,63.97,2139,0
+HYHG.US,D,20250403,000000,63.14,64.34,61.9,63.1667,27507,0
+HYHG.US,D,20250404,000000,62.6,63.95,60.19,61.52,24282,0
+HYHG.US,D,20250407,000000,59.655,62.43,59.655,61.34,50635,0
+HYHG.US,D,20250408,000000,62.102,62.22,60.55,61.25,81219,0
+HYHG.US,D,20250409,000000,61,63.91,60.51,63.29,32378,0
+HYHG.US,D,20250410,000000,62.7,63.25,61.83,61.9,20892,0
+HYHG.US,D,20250411,000000,62.6626,63.2005,62.26,62.7507,5258,0
+HYHG.US,D,20250414,000000,63.25,63.5399,62.81,63.0969,14224,0
+HYHG.US,D,20250415,000000,61.08,63.09,61.08,62.4,15279,0
+HYHG.US,D,20250416,000000,62.46,63.0085,61.7,62.5243,27434,0
+HYHG.US,D,20250417,000000,62.645,63.0487,62.645,62.7707,2289,0
+HYHG.US,D,20250421,000000,62.77,62.78,62.2,62.25,14067,0
+HYHG.US,D,20250422,000000,62.9739,63.2046,62.4,63.2,17188,0
+HYHG.US,D,20250423,000000,63.95,63.9769,63.25,63.4412,10558,0
+HYHG.US,D,20250424,000000,63.31,63.6464,63.251,63.6464,21445,0
+HYHG.US,D,20250425,000000,63.74,63.8762,63.5,63.6905,3184,0
+HYHG.US,D,20250428,000000,64,64,63.26,63.81,7550,0
+HYHG.US,D,20250429,000000,63.25,64,62.3175,63.45,8979,0
+HYHG.US,D,20250430,000000,63.105,63.66,62.72,63.1931,7675,0
+HYHG.US,D,20250501,000000,64,64,62.8052,63.5805,3933,0
+HYHG.US,D,20250502,000000,63.1,63.87,62.9813,63.3588,14155,0
+HYHG.US,D,20250505,000000,63.5499,63.73,63.1,63.3645,6208,0
+HYHG.US,D,20250506,000000,63.4111,63.75,63.14,63.5,10021,0
+HYHG.US,D,20250507,000000,63.46,63.84,62.955,62.955,4562,0
+HYHG.US,D,20250508,000000,64,64,62.955,63.8313,10363,0
+HYHG.US,D,20250509,000000,63.24,64.3933,62.96,63.8298,5755,0
+HYHG.US,D,20250512,000000,64.83,64.83,64.18,64.4345,4825,0
+HYHG.US,D,20250513,000000,64.71,64.9932,64.28,64.9932,17523,0
+HYHG.US,D,20250514,000000,64.9499,64.9963,64.63,64.63,8966,0
+HYHG.US,D,20250515,000000,64.29,64.6499,63.96,64.5132,8749,0
+HYHG.US,D,20250516,000000,63.42,64.9844,63.38,64.5216,10045,0
+HYHG.US,D,20250519,000000,63.44,64.69,63.38,64.415,13789,0
+HYHG.US,D,20250520,000000,64.23,64.46,64.15,64.385,7667,0
+HYHG.US,D,20250521,000000,64.39,64.41,63.96,64.1077,17230,0
+HYHG.US,D,20250522,000000,64.095,64.23,63.8001,64.095,4529,0
+HYHG.US,D,20250523,000000,63.68,64.69,63.5,64.19,17660,0
+HYHG.US,D,20250527,000000,64.54,64.6399,64.2041,64.2041,58885,0
+HYHG.US,D,20250528,000000,64.35,64.7599,64.34,64.5456,5292,0
+HYHG.US,D,20250529,000000,64.59,64.7958,64.36,64.5831,9369,0
+HYHG.US,D,20250530,000000,64.76,64.76,64.35,64.5351,9824,0
+HYHG.US,D,20250602,000000,64.63,64.63,64.05,64.44,6411,0
+HYHG.US,D,20250603,000000,64.295,64.5999,64.17,64.2903,16226,0
+HYHG.US,D,20250604,000000,64.3,64.55,63.77,64.2502,12765,0
+HYHG.US,D,20250605,000000,64.09,64.5,64.09,64.3146,8355,0
+HYHG.US,D,20250606,000000,64.26,64.83,63.895,64.78,4444,0
+HYHG.US,D,20250609,000000,64.5372,64.675,64.37,64.63,5332,0
+HYHG.US,D,20250610,000000,64.4224,64.71,64.22,64.41,7458,0
+HYHG.US,D,20250611,000000,64.2901,64.53,64.28,64.4,4143,0
+HYHG.US,D,20250612,000000,64.16,64.5235,64.0757,64.295,8665,0
+HYHG.US,D,20250613,000000,64.21,64.4349,64.2,64.3104,3111,0
+HYHG.US,D,20250616,000000,64.4366,64.66,64.36,64.515,9268,0
+HYHG.US,D,20250617,000000,64.29,64.58,64.171,64.3345,6788,0
+HYHG.US,D,20250618,000000,64.35,64.42,64.25,64.325,1820,0
+HYHG.US,D,20250620,000000,64.4,64.64,64.31,64.36,9046,0
+HYHG.US,D,20250623,000000,64.1,64.61,64.1,64.4568,4586,0
+HYHG.US,D,20250624,000000,64.6,64.72,64.16,64.4788,16308,0
+HYHG.US,D,20250625,000000,64.6464,64.83,64.41,64.5056,81061,0
+HYHG.US,D,20250626,000000,64.5,64.655,64.5,64.64,6854,0
+HYHG.US,D,20250627,000000,64.7531,64.89,64.6722,64.6986,6692,0
+HYHG.US,D,20250630,000000,64.82,65,64.75,64.8007,4085,0
+HYHG.US,D,20250701,000000,64.446,64.76,64.3905,64.4946,42692,0
+HYHG.US,D,20250702,000000,64.605,64.8199,64.5655,64.78,7311,0
+HYHG.US,D,20250703,000000,64.8526,65,64.7992,64.88,6758,0
+HYHG.US,D,20250707,000000,64.5894,64.877,64.51,64.81,19189,0
+HYHG.US,D,20250708,000000,64.6075,64.999,64.45,64.725,34521,0
+HYHG.US,D,20250709,000000,64.8,64.9995,64.45,64.5,5176,0
+HYHG.US,D,20250710,000000,64.7121,64.98,64.47,64.6745,8082,0
+HYHG.US,D,20250711,000000,64.8109,64.88,64.651,64.7748,3605,0
+HYHG.US,D,20250714,000000,64.88,64.9166,64.45,64.7086,12491,0
+HYHG.US,D,20250715,000000,64.6737,64.84,64.6,64.6307,8221,0
+HYHG.US,D,20250716,000000,64.57,65,64.45,64.747,12704,0
+HYHG.US,D,20250717,000000,64.73,64.83,64.5,64.6046,7215,0
+HYHG.US,D,20250718,000000,64.85,64.85,64.55,64.7433,4813,0
+HYHG.US,D,20250721,000000,64.7059,64.94,64.63,64.8859,8779,0
+HYHG.US,D,20250722,000000,64.96,65,64.59,64.8902,8132,0
+HYHG.US,D,20250723,000000,64.9733,65,64.89,64.975,8963,0
+HYHG.US,D,20250724,000000,64.99,64.999,64.76,64.775,5608,0
+HYHG.US,D,20250725,000000,64.55,65.295,64.55,65.095,16610,0
+HYHG.US,D,20250728,000000,65.12,65.12,64.77,64.9336,6090,0
+HYHG.US,D,20250729,000000,64.765,65.0599,64.68,64.9014,8272,0
+HYHG.US,D,20250730,000000,64.83,64.83,64.6732,64.775,2087,0
+HYHG.US,D,20250731,000000,64.99,65.6,64.69,64.94,7125,0
+HYHG.US,D,20250801,000000,64.185,65.51,63.58,64.0356,19139,0
+HYHG.US,D,20250804,000000,64.232,64.3499,63.95,64.2498,39491,0
+HYHG.US,D,20250805,000000,64.235,64.59,64.18,64.59,7875,0
+HYHG.US,D,20250806,000000,64.43,64.55,64.3701,64.52,7576,0
+HYHG.US,D,20250807,000000,64.5077,64.6795,64.37,64.5,7327,0
+HYHG.US,D,20250808,000000,64.445,64.7299,64.375,64.375,8243,0
+HYHG.US,D,20250811,000000,64.5,64.79,64.47,64.6225,6193,0
+HYHG.US,D,20250812,000000,64.55,64.82,64.511,64.82,3736,0
+HYHG.US,D,20250813,000000,64.5201,64.8,64.5201,64.7072,2085,0
+HYHG.US,D,20250814,000000,64.545,64.84,64.53,64.6801,14329,0
+HYHG.US,D,20250815,000000,64.686,64.79,64.49,64.5171,7153,0
+HYHG.US,D,20250818,000000,64.53,64.83,64.51,64.69,11804,0
+HYHG.US,D,20250819,000000,64.77,64.8,64.6,64.685,4781,0
+HYHG.US,D,20250820,000000,64.6,64.8,64.4413,64.57,7404,0
+HYHG.US,D,20250821,000000,64.618,64.7899,64.6,64.605,5233,0
+HYHG.US,D,20250822,000000,64.66,64.9287,64.53,64.805,9378,0
+HYHG.US,D,20250825,000000,64.85,65.03,64.835,64.8388,11846,0
+HYHG.US,D,20250826,000000,64.905,65.04,64.77,64.8903,4632,0
+HYHG.US,D,20250827,000000,64.9755,65.29,64.75,65.07,6130,0
+HYHG.US,D,20250828,000000,64.79,65.3395,64.57,64.9029,7112,0
+HYHG.US,D,20250829,000000,64.925,64.925,64.5839,64.8552,4138,0
+HYHG.US,D,20250902,000000,64.4059,64.5178,64.32,64.46,11539,0
+HYHG.US,D,20250903,000000,64.6195,64.6195,64.29,64.5,4762,0
+HYHG.US,D,20250904,000000,64.5899,65.05,64.45,65.05,3249,0
+HYHG.US,D,20250905,000000,64.535,65.1,64.4,64.47,20996,0
+HYHG.US,D,20250908,000000,64.6298,64.75,64.42,64.42,8508,0
+HYHG.US,D,20250909,000000,64.41,64.52,64.41,64.48,7768,0
+HYHG.US,D,20250910,000000,64.59,64.59,64.4,64.49,4481,0
+HYHG.US,D,20250911,000000,64.59,64.7616,64.5026,64.5745,7589,0
+HYHG.US,D,20250912,000000,64.755,64.88,64.66,64.838,9830,0
+HYHG.US,D,20250915,000000,64.7343,64.91,64.6801,64.83,5015,0
+HYHG.US,D,20250916,000000,64.84,64.89,64.7765,64.8028,5650,0
+HYHG.US,D,20250917,000000,64.72,64.94,64.7,64.94,8087,0
+HYHG.US,D,20250918,000000,64.98,65.52,64.9024,65.12,3293,0
+HYHG.US,D,20250919,000000,65.14,65.2,65.0596,65.0758,7171,0
+HYHG.US,D,20250922,000000,64.94,66.3399,64.83,65.34,14101,0
+HYHG.US,D,20250923,000000,65.28,66.15,65.05,65.1963,13083,0
+HYHG.US,D,20250924,000000,65.3,65.59,65.08,65.145,26202,0
+HYHG.US,D,20250925,000000,65.1231,65.1778,64.9622,65.1684,5189,0
+HYHG.US,D,20250926,000000,64.8544,65.4499,64.8544,65.0986,7750,0
+HYHG.US,D,20250929,000000,65.02,65.23,65.02,65.1798,8360,0
+HYHG.US,D,20250930,000000,64.95,65.15,64.9101,65.1388,17724,0
+HYHG.US,D,20251001,000000,64.7,65.2999,64.3001,64.5842,20822,0
+HYHG.US,D,20251002,000000,64.38,64.77,64.35,64.5119,25030,0
+HYHG.US,D,20251003,000000,64.41,66.22,64.37,64.75,85186,0
+HYHG.US,D,20251006,000000,64.78,65.03,64.77,64.9575,6746,0
+HYHG.US,D,20251007,000000,65.0299,65.0299,64.65,64.923,32354,0
+HYHG.US,D,20251008,000000,64.87,64.92,64.5101,64.7395,51710,0
+HYHG.US,D,20251009,000000,64.6075,64.75,64.4301,64.5435,20627,0
+HYHG.US,D,20251010,000000,64.4899,64.966,63.82,63.92,30037,0
+HYHG.US,D,20251013,000000,63.43,64.73,63,64.1218,20641,0
+HYHG.US,D,20251014,000000,64.6582,64.9699,64.08,64.32,7865,0
+HYHG.US,D,20251015,000000,64.005,64.97,63.0401,64.7,11628,0
+HYHG.US,D,20251016,000000,64.5476,64.5476,64.2,64.21,10342,0
+HYHG.US,D,20251017,000000,64.95,64.9695,63.67,64.7258,15554,0
+HYHG.US,D,20251020,000000,64.41,64.5955,64.3204,64.4757,8905,0
+HYHG.US,D,20251021,000000,64.53,64.6,64.3211,64.37,8562,0
+HYHG.US,D,20251022,000000,64.4625,64.53,64.22,64.3132,5615,0
+HYHG.US,D,20251023,000000,64.23,64.52,64.18,64.35,7354,0
+HYHG.US,D,20251024,000000,64.62,64.74,64.3901,64.5,8577,0
+HYHG.US,D,20251027,000000,64.7476,64.86,64.63,64.8054,8970,0
+HYHG.US,D,20251028,000000,64.77,64.88,64.62,64.7279,2773,0
+HYHG.US,D,20251029,000000,64.6401,64.85,64.6401,64.73,7162,0
+HYHG.US,D,20251030,000000,64.7332,64.96,64.62,64.6519,22314,0
+HYHG.US,D,20251031,000000,64.56,65.1,64.5124,65.08,41015,0
+HYHG.US,D,20251103,000000,64.47,65.09,64.16,64.16,17503,0
+HYHG.US,D,20251104,000000,64.125,64.5722,63.8001,63.94,19590,0
+HYHG.US,D,20251105,000000,64.01,64.33,63.95,64.06,25411,0
+HYHG.US,D,20251106,000000,64.097,64.21,63.13,64.085,25415,0
+HYHG.US,D,20251107,000000,63.94,64.12,63.76,63.9,12555,0
+HYHG.US,D,20251110,000000,64.07,64.38,64.02,64.13,20679,0
+HYHG.US,D,20251111,000000,64.2053,64.35,63.92,64.06,67567,0
+HYHG.US,D,20251112,000000,64.05,64.25,63.95,64.085,32343,0
+HYHG.US,D,20251113,000000,64.12,64.25,63.344474,64.058,17679,0
+HYHG.US,D,20251114,000000,63.77,64.3,63.77,64.12,14395,0
+HYHG.US,D,20251117,000000,64.04,64.12,63.9112,63.94,6811,0
+HYHG.US,D,20251118,000000,63.79,64.11,63.7238,63.9648,14989,0
+HYHG.US,D,20251119,000000,64.1564,64.2299,63.93,64.17,4680,0
+HYHG.US,D,20251120,000000,64.1101,64.25,63.9501,64.0043,5505,0
+HYHG.US,D,20251121,000000,63.901,64.11,63.901,64.0572,3626,0
+HYHG.US,D,20251124,000000,63.98,64.3627,63.7501,64.2752,38789,0
+HYHG.US,D,20251125,000000,64.19,64.4245,63.7501,64.32,72190,0
+HYHG.US,D,20251126,000000,64.27,64.89,64.0808,64.125,4591,0
+HYHG.US,D,20251128,000000,64.13,64.5,64.13,64.445,3665,0
+HYHG.US,D,20251201,000000,64.05,64.3255,64,64.32,10824,0
+HYHG.US,D,20251202,000000,64.09,64.3,64.02,64.06,22793,0
+HYHG.US,D,20251203,000000,63.9901,64.33,63.9901,64.33,13063,0
+HYHG.US,D,20251204,000000,64.294,64.43,64.12,64.43,10709,0
+HYHG.US,D,20251205,000000,64.28,64.56,64.24,64.56,11570,0
+HYHG.US,D,20251208,000000,64.37,64.5199,64.28,64.36,20491,0
+HYHG.US,D,20251209,000000,64.3171,64.5499,64.2728,64.54,5425,0
+HYHG.US,D,20251210,000000,64.656,65.11,64.2,64.48,7169,0
+HYHG.US,D,20251211,000000,64.39,64.457,64.2001,64.4,9136,0
+HYHG.US,D,20251212,000000,64.28,64.4999,64.28,64.43,11895,0
+HYHG.US,D,20251215,000000,64.44,64.44,64.23,64.315,7085,0
+HYHG.US,D,20251216,000000,64.276,64.36,64.22,64.36,3065,0
+HYHG.US,D,20251217,000000,64.22,64.2213,64,64.22,5228,0
+HYHG.US,D,20251218,000000,64.16,64.27,64.0501,64.2,23986,0
+HYHG.US,D,20251219,000000,64.3032,64.46,64.15,64.39,7294,0
+HYHG.US,D,20251222,000000,64.569,64.59,64.2601,64.34,12616,0
+HYHG.US,D,20251223,000000,64.99,65.3499,64.5,64.5,7532,0
+HYHG.US,D,20251224,000000,64.527,64.85,64.527,64.605,2572,0
+HYHG.US,D,20251226,000000,64.31,64.61,63.63,64.075,24087,0
+HYHG.US,D,20251229,000000,64.105,64.29,64,64.2,7551,0
+HYHG.US,D,20251230,000000,64.2376,64.32,64.1345,64.32,4765,0
+HYHG.US,D,20251231,000000,64.21,64.42,64.21,64.4,8148,0
+HYHG.US,D,20260102,000000,64.39,64.44,64.2042,64.44,7871,0
+HYHG.US,D,20260105,000000,64.42,64.62,64.16,64.5187,56655,0
+HYHG.US,D,20260106,000000,64.415,64.99,64.0301,64.0301,55484,0
+HYHG.US,D,20260107,000000,64.25,65.43,64.05,64.865,11343,0
+HYHG.US,D,20260108,000000,65.056,65.9499,64.0501,64.5,7804,0
+HYHG.US,D,20260109,000000,65.1,65.95,64.1,64.28,48337,0
+HYHG.US,D,20260112,000000,64.52,64.74,64.445,64.6101,5369,0
+HYHG.US,D,20260113,000000,64.77,64.81,64.475,64.77,8935,0
+HYHG.US,D,20260114,000000,64.6562,64.7195,64.47,64.6415,5330,0
+HYHG.US,D,20260115,000000,64.81,64.84,64.65,64.7579,2427,0
+HYHG.US,D,20260116,000000,64.759728,64.91,64.73,64.9,4588,0
+HYHG.US,D,20260120,000000,64.764,64.94,64.7248,64.94,15891,0
+HYHG.US,D,20260121,000000,64.8634,65.14,64.7816,65.14,8930,0
+HYHG.US,D,20260122,000000,65.13,65.3351,64.99,65,2604,0
+HYHG.US,D,20260123,000000,64.85,65.5499,64.64,64.83,7911,0
+HYHG.US,D,20260126,000000,65.13,65.97,64.5779,64.92,9609,0
+HYHG.US,D,20260127,000000,65.2,65.24,64.98,65.24,13798,0
+HYHG.US,D,20260128,000000,65.065,65.23,64.87,64.87,8539,0
+HYHG.US,D,20260129,000000,64.83,65.385,64.77,64.93,15523,0
+HYHG.US,D,20260130,000000,65.31,65.31,64.76,65.1,8782,0
+HYHG.US,D,20260202,000000,64.7768,65.74,64.67,64.74,8610,0
+HYHG.US,D,20260203,000000,64.85,65.12,64.6801,64.91,16720,0
+HYHG.US,D,20260204,000000,64.88,64.88,64.65,64.65,7405,0
+HYHG.US,D,20260205,000000,64.48,64.6799,64.25,64.37,18772,0
+HYHG.US,D,20260206,000000,64.62,64.8,64.58,64.61,8792,0
+HYHG.US,D,20260209,000000,64.62,64.89,64.61,64.89,8975,0
+HYHG.US,D,20260210,000000,64.76,64.86,64.59,64.59,7733,0
+HYHG.US,D,20260211,000000,64.69,64.93,64.6,64.7575,16657,0
+HYHG.US,D,20260212,000000,64.82,64.82,64.42,64.42,9852,0
+HYHG.US,D,20260213,000000,64.465,64.5599,64.3,64.3,8631,0
+HYHG.US,D,20260217,000000,64.4388,64.96,64.3,64.6,29816,0
+HYHG.US,D,20260218,000000,64.599,64.75,64.5,64.57,18799,0
diff --git a/daily/us/nyse etfs/1/ibdu.us.txt b/daily/us/nyse etfs/1/ibdu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..01612052f480b54b58cea86e4ca0751bac60de84
--- /dev/null
+++ b/daily/us/nyse etfs/1/ibdu.us.txt	
@@ -0,0 +1,1612 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBDU.US,D,20190920,000000,24.3232,24.3907,24.3232,24.3907,3112.8257939589,0
+IBDU.US,D,20190923,000000,26.0972,26.0972,24.4662,24.4682,5509.8627329681,0
+IBDU.US,D,20190924,000000,24.506,24.5964,24.506,24.5705,2135.2857402933,0
+IBDU.US,D,20190925,000000,24.5457,24.5457,24.3798,24.3798,967.47269986887,0
+IBDU.US,D,20190926,000000,24.486,24.496,24.4712,24.4712,3205.4454488891,0
+IBDU.US,D,20190927,000000,24.4762,24.506,24.4762,24.491,1409.4295315467,0
+IBDU.US,D,20190930,000000,24.486,24.5,24.486,24.5,11360.002024266,0
+IBDU.US,D,20191001,000000,24.5357,24.5605,24.5357,24.5507,215.44137125072,0
+IBDU.US,D,20191002,000000,25.4049,25.4049,24.5775,24.5795,5316.5695400702,0
+IBDU.US,D,20191003,000000,24.6212,24.6937,24.5834,24.6937,416.78844718596,0
+IBDU.US,D,20191004,000000,24.7771,24.7871,24.7721,24.7721,559.74487109999,0
+IBDU.US,D,20191007,000000,24.7384,25.5668,24.6579,24.6579,17849.41828166,0
+IBDU.US,D,20191008,000000,24.7126,24.7126,24.6699,24.7046,1732.5915884228,0
+IBDU.US,D,20191009,000000,24.641,24.641,24.5924,24.6062,57943.661512646,0
+IBDU.US,D,20191010,000000,24.506,24.5258,24.501,24.502,136068.34044628,0
+IBDU.US,D,20191011,000000,24.4533,24.4533,24.3818,24.4315,73556.113780665,0
+IBDU.US,D,20191014,000000,24.4285,24.5557,24.4285,24.4811,9668.6865864106,0
+IBDU.US,D,20191015,000000,24.4195,24.4513,24.4195,24.4374,13455.018349372,0
+IBDU.US,D,20191016,000000,24.4325,24.5159,24.4325,24.496,8552.2170503497,0
+IBDU.US,D,20191017,000000,24.4662,24.5557,24.4355,24.498,6220.6179110195,0
+IBDU.US,D,20191018,000000,24.5258,24.5605,24.506,24.5507,3335.3143128674,0
+IBDU.US,D,20191021,000000,24.496,24.496,24.4662,24.4811,1026.8700872698,0
+IBDU.US,D,20191022,000000,24.6003,24.6003,24.5139,24.5159,4965.2188925632,0
+IBDU.US,D,20191023,000000,24.5557,24.5755,24.5357,24.5595,4692.393604671,0
+IBDU.US,D,20191024,000000,24.5557,24.5834,24.5557,24.5834,853.71160196545,0
+IBDU.US,D,20191025,000000,24.5357,24.5407,24.5357,24.5407,762.09868241491,0
+IBDU.US,D,20191028,000000,24.496,24.496,24.4811,24.4811,910.08878322732,0
+IBDU.US,D,20191029,000000,24.496,24.496,24.4762,24.4762,2648.7207839282,0
+IBDU.US,D,20191030,000000,24.506,24.506,24.4801,24.506,3421.8935555195,0
+IBDU.US,D,20191031,000000,24.6947,24.7185,24.6947,24.7185,1807.0900065189,0
+IBDU.US,D,20191101,000000,24.7185,24.7185,24.6659,24.6897,3545.7220072197,0
+IBDU.US,D,20191104,000000,24.5993,24.6212,24.5894,24.5924,56209.056453464,0
+IBDU.US,D,20191105,000000,24.485,24.485,24.4225,24.4553,6795.4638128146,0
+IBDU.US,D,20191106,000000,24.5149,24.5248,24.505,24.5248,851.6981312061,0
+IBDU.US,D,20191107,000000,24.3897,24.3897,24.3698,24.3698,541.62363426582,0
+IBDU.US,D,20191108,000000,24.4453,24.4453,24.3897,24.3897,5341.7379245621,0
+IBDU.US,D,20191111,000000,24.4086,24.4086,24.3648,24.3897,4277.6186282443,0
+IBDU.US,D,20191112,000000,24.4185,24.4185,24.352,24.3758,991.6343489811,0
+IBDU.US,D,20191113,000000,24.4185,24.4365,24.4185,24.4225,15411.105192083,0
+IBDU.US,D,20191114,000000,24.5149,24.5695,24.505,24.5447,8464.6310723178,0
+IBDU.US,D,20191115,000000,24.5347,24.5347,24.5149,24.5248,6350.4867749977,0
+IBDU.US,D,20191118,000000,24.5605,24.5834,24.5547,24.5745,11947.935485997,0
+IBDU.US,D,20191119,000000,24.5517,24.6122,24.5517,24.6122,19027.298675881,0
+IBDU.US,D,20191120,000000,24.6599,24.6797,24.643,24.6599,2245.019896678,0
+IBDU.US,D,20191121,000000,24.5804,24.5814,24.5745,24.5814,661.42514444729,0
+IBDU.US,D,20191122,000000,24.5973,24.6212,24.5973,24.6122,15763.46257497,0
+IBDU.US,D,20191125,000000,24.64,24.6797,24.64,24.6797,5830.0045837051,0
+IBDU.US,D,20191126,000000,24.6887,24.6947,24.6887,24.6947,498.33401293974,0
+IBDU.US,D,20191127,000000,24.6599,24.6897,24.6599,24.6897,17474.91272042,0
+IBDU.US,D,20191129,000000,24.6797,24.6847,24.6599,24.6599,2887.3170689115,0
+IBDU.US,D,20191202,000000,24.4752,24.5347,24.4752,24.5099,6811.5715788894,0
+IBDU.US,D,20191203,000000,24.6599,24.7096,24.646,24.6797,20823.314593223,0
+IBDU.US,D,20191204,000000,24.6767,24.6767,24.6311,24.6361,5617.5834185934,0
+IBDU.US,D,20191205,000000,24.5645,24.6122,24.5547,24.6062,42542.623674358,0
+IBDU.US,D,20191206,000000,24.6023,24.6122,24.5834,24.5973,12793.593204925,0
+IBDU.US,D,20191209,000000,24.6212,24.6212,24.5834,24.5884,1208.0824556115,0
+IBDU.US,D,20191210,000000,24.5745,24.5745,24.5645,24.5645,1077.2068562536,0
+IBDU.US,D,20191211,000000,24.5645,24.6659,24.5645,24.6659,23976.40980237,0
+IBDU.US,D,20191212,000000,24.5645,24.5924,24.5189,24.5198,20528.341126978,0
+IBDU.US,D,20191213,000000,24.641,24.6739,24.638,24.6739,1179.8938649806,0
+IBDU.US,D,20191216,000000,24.7096,24.7185,24.6162,24.6162,11624.773429121,0
+IBDU.US,D,20191217,000000,24.651,24.6649,24.5964,24.6599,30452.738499827,0
+IBDU.US,D,20191218,000000,24.5834,24.6311,24.5834,24.6122,12541.909360006,0
+IBDU.US,D,20191219,000000,24.6341,24.7026,24.5854,24.6927,102786.67552956,0
+IBDU.US,D,20191220,000000,24.7215,24.7215,24.6222,24.6629,30794.021793536,0
+IBDU.US,D,20191223,000000,24.7612,24.7612,24.6341,24.6927,108472.71695398,0
+IBDU.US,D,20191224,000000,24.6927,24.6927,24.644,24.6877,134486.75916481,0
+IBDU.US,D,20191226,000000,24.7215,24.7314,24.644,24.7215,27588.576344647,0
+IBDU.US,D,20191227,000000,24.7891,24.7979,24.7513,24.7851,8477.7186322536,0
+IBDU.US,D,20191230,000000,24.7881,24.7979,24.7215,24.7969,17026.915476464,0
+IBDU.US,D,20191231,000000,24.7284,24.7871,24.7086,24.7513,20290.751577374,0
+IBDU.US,D,20200102,000000,24.9926,24.9926,24.7513,24.7979,58522.534355959,0
+IBDU.US,D,20200103,000000,24.8864,24.9161,24.8179,24.8913,37046.855236706,0
+IBDU.US,D,20200106,000000,25.0026,25.0026,24.8278,24.8675,31005.436223268,0
+IBDU.US,D,20200107,000000,24.8476,24.8675,24.8318,24.8476,22780.408171314,0
+IBDU.US,D,20200108,000000,24.8278,24.8774,24.8079,24.8129,14534.238676386,0
+IBDU.US,D,20200109,000000,24.7881,24.8476,24.7881,24.8327,7458.9024280213,0
+IBDU.US,D,20200110,000000,24.8516,24.945,24.8357,24.9261,13113.735055663,0
+IBDU.US,D,20200113,000000,24.8576,24.8864,24.8377,24.8675,25891.220494513,0
+IBDU.US,D,20200114,000000,24.8864,24.945,24.8864,24.9083,21696.154167402,0
+IBDU.US,D,20200115,000000,24.9351,25.0125,24.9063,24.9738,5146.4312609049,0
+IBDU.US,D,20200116,000000,24.945,25.0026,24.9161,24.944,6032.35839502,0
+IBDU.US,D,20200117,000000,24.945,24.9648,24.8884,24.94,14401.349606268,0
+IBDU.US,D,20200121,000000,25.0801,25.3224,24.945,25.0533,638579.2984763,0
+IBDU.US,D,20200122,000000,25.0612,25.084,25.0433,25.0622,6943.453913627,0
+IBDU.US,D,20200123,000000,25.1098,25.1675,25.0642,25.0801,197721.82183303,0
+IBDU.US,D,20200124,000000,25.1208,25.1765,25.1138,25.1337,9007.2614419633,0
+IBDU.US,D,20200127,000000,25.1943,25.2142,25.1725,25.1953,5476.6404654387,0
+IBDU.US,D,20200128,000000,25.2241,25.2241,25.1387,25.1993,9251.8981392246,0
+IBDU.US,D,20200129,000000,25.2132,25.3324,25.2082,25.2947,13918.116624024,0
+IBDU.US,D,20200130,000000,25.6224,25.6224,25.2599,25.3035,12052.635965484,0
+IBDU.US,D,20200131,000000,25.3423,25.381,25.2967,25.3572,5854.1662328173,0
+IBDU.US,D,20200203,000000,25.3562,25.3999,25.3215,25.38,11426.446559325,0
+IBDU.US,D,20200204,000000,25.3562,25.3562,25.24,25.3075,12363.717197804,0
+IBDU.US,D,20200205,000000,25.4049,25.4049,25.2032,25.24,18270.233670364,0
+IBDU.US,D,20200206,000000,25.228,25.2967,25.2082,25.2877,29103.713091061,0
+IBDU.US,D,20200207,000000,25.3314,25.4149,25.3135,25.3462,33335.02189184,0
+IBDU.US,D,20200210,000000,25.3791,25.4247,25.3562,25.4149,5697.1155135878,0
+IBDU.US,D,20200211,000000,25.4049,25.4049,25.3562,25.3761,9933.4579912655,0
+IBDU.US,D,20200212,000000,25.3462,25.3462,25.2897,25.3254,25981.826678684,0
+IBDU.US,D,20200213,000000,26.4816,26.4816,25.3075,25.3472,26437.877805677,0
+IBDU.US,D,20200214,000000,25.4347,25.4347,25.3462,25.3562,9015.3153250007,0
+IBDU.US,D,20200218,000000,25.4923,25.4923,25.385,25.4267,20003.831994167,0
+IBDU.US,D,20200219,000000,25.4526,25.4526,25.3662,25.3999,20977.345106314,0
+IBDU.US,D,20200220,000000,25.4247,25.4724,25.4247,25.4486,6137.0588745064,0
+IBDU.US,D,20200221,000000,25.5311,25.5876,25.5102,25.5301,12877.152241438,0
+IBDU.US,D,20200224,000000,25.6174,25.6174,25.5489,25.5807,17833.310515585,0
+IBDU.US,D,20200225,000000,25.5102,25.6453,25.5102,25.6066,38692.867582476,0
+IBDU.US,D,20200226,000000,25.5489,25.6453,25.5161,25.5519,26399.62186125,0
+IBDU.US,D,20200227,000000,25.5688,25.5876,25.4446,25.4724,24076.076604957,0
+IBDU.US,D,20200228,000000,25.5688,25.684,25.5201,25.6651,12041.561876307,0
+IBDU.US,D,20200302,000000,25.5489,25.7933,25.5489,25.5688,20652.169578678,0
+IBDU.US,D,20200303,000000,25.685,26.0059,25.5976,25.8827,20435.721472048,0
+IBDU.US,D,20200304,000000,26.0157,26.0535,25.9462,25.9462,9787.4813612124,0
+IBDU.US,D,20200305,000000,26.0247,26.0555,25.8936,25.9671,5007.5017785096,0
+IBDU.US,D,20200306,000000,26.2204,26.2204,25.9442,25.9442,33147.76911122,0
+IBDU.US,D,20200309,000000,25.7138,25.7833,25.3075,25.4526,15534.933643784,0
+IBDU.US,D,20200310,000000,25.4923,25.5012,25.103,25.103,55682.533849893,0
+IBDU.US,D,20200311,000000,24.948,25.1317,24.3073,24.347,7823.3406354641,0
+IBDU.US,D,20200312,000000,24.1791,24.4315,23.0378,23.2206,53191.870520574,0
+IBDU.US,D,20200313,000000,24.0471,24.2576,23.743,24.1851,27154.673396007,0
+IBDU.US,D,20200316,000000,22.5174,24.0242,21.383,23.9269,32344.394278238,0
+IBDU.US,D,20200317,000000,23.7719,23.8802,23.2017,23.2444,31052.752786113,0
+IBDU.US,D,20200318,000000,22.7826,22.859,21.9224,21.9701,12700.973549996,0
+IBDU.US,D,20200319,000000,21.8299,21.9263,21.3531,21.376,17678.273267115,0
+IBDU.US,D,20200320,000000,21.4118,21.8012,21.0711,21.2369,21699.174373541,0
+IBDU.US,D,20200323,000000,21.8399,22.4012,21.7267,22.3247,29534.595833562,0
+IBDU.US,D,20200324,000000,22.3355,22.7438,22.1548,22.267,9855.9393670304,0
+IBDU.US,D,20200325,000000,22.3932,23.1262,22.3932,23.0647,32845.748497317,0
+IBDU.US,D,20200326,000000,23.0517,23.151,22.9146,23.1183,8159.5902522759,0
+IBDU.US,D,20200327,000000,23.0328,23.1084,22.9246,23.1064,11171.742508267,0
+IBDU.US,D,20200330,000000,23.2931,23.4699,22.9663,23.2961,549514.42617172,0
+IBDU.US,D,20200331,000000,23.3836,23.5484,23.2206,23.4203,42519.468760626,0
+IBDU.US,D,20200401,000000,23.4401,23.4401,23.022,23.2097,204579.70323939,0
+IBDU.US,D,20200402,000000,23.3159,23.4978,23.3159,23.3964,4340.0362217843,0
+IBDU.US,D,20200403,000000,23.4401,23.4501,23.1967,23.2375,5119.2494056537,0
+IBDU.US,D,20200406,000000,23.4391,23.5911,23.4074,23.5911,5113.2089933756,0
+IBDU.US,D,20200407,000000,23.6567,23.7192,23.4928,23.5434,7445.8148680855,0
+IBDU.US,D,20200408,000000,23.5285,23.908,23.5285,23.8563,5628.6575077699,0
+IBDU.US,D,20200409,000000,24.1334,24.6679,24.1046,24.5595,41603.33956512,0
+IBDU.US,D,20200413,000000,24.8248,24.8248,24.4583,24.7116,10793.210005509,0
+IBDU.US,D,20200414,000000,24.7979,24.7979,24.6729,24.6729,6615.2581798526,0
+IBDU.US,D,20200415,000000,24.6679,24.7562,24.5814,24.7394,4797.0940841573,0
+IBDU.US,D,20200416,000000,24.7861,24.9996,24.7861,24.8268,18710.177031282,0
+IBDU.US,D,20200417,000000,24.8606,24.8744,24.7771,24.7959,2893.3574811895,0
+IBDU.US,D,20200420,000000,24.9956,25.0185,24.6977,24.7861,19844.767804178,0
+IBDU.US,D,20200421,000000,24.6003,24.8646,24.6003,24.7056,8775.7123046378,0
+IBDU.US,D,20200422,000000,24.7464,24.7662,24.6927,24.7662,3952.4431006089,0
+IBDU.US,D,20200423,000000,24.6977,24.8149,24.6977,24.8069,36732.753798247,0
+IBDU.US,D,20200424,000000,24.8049,24.9331,24.7741,24.8059,6182.3619665918,0
+IBDU.US,D,20200427,000000,24.9996,24.9996,24.7165,24.7264,4145.7362935068,0
+IBDU.US,D,20200428,000000,24.9619,24.9619,24.7076,24.8169,14248.325828558,0
+IBDU.US,D,20200429,000000,24.8695,25.0731,24.8596,24.9708,7653.2023562988,0
+IBDU.US,D,20200430,000000,24.9996,25.0284,24.9371,24.9371,11207.984981936,0
+IBDU.US,D,20200501,000000,24.8347,24.8834,24.7264,24.7354,14185.908235018,0
+IBDU.US,D,20200504,000000,24.9331,24.9331,24.7761,24.8079,7932.0680564691,0
+IBDU.US,D,20200505,000000,24.7334,24.8337,24.7334,24.7731,1708.4299393106,0
+IBDU.US,D,20200506,000000,24.6291,24.7076,24.6192,24.6212,9154.244807396,0
+IBDU.US,D,20200507,000000,24.6579,24.7364,24.6003,24.6629,3094.7045571248,0
+IBDU.US,D,20200508,000000,24.649,24.6629,24.6242,24.6242,5595.4352402405,0
+IBDU.US,D,20200511,000000,24.5814,24.5814,24.4772,24.5248,4481.9859103186,0
+IBDU.US,D,20200512,000000,24.5129,24.7264,24.5129,24.6619,10398.569736676,0
+IBDU.US,D,20200513,000000,24.795,24.8149,24.6291,24.7464,14426.517990761,0
+IBDU.US,D,20200514,000000,24.6709,24.8248,24.6709,24.7662,5854.1662328173,0
+IBDU.US,D,20200515,000000,24.7901,24.8834,24.7861,24.8744,42923.169647876,0
+IBDU.US,D,20200518,000000,24.8646,24.9996,24.6877,24.9181,13886.907827254,0
+IBDU.US,D,20200519,000000,24.8834,24.9708,24.8744,24.9668,5970.9475368598,0
+IBDU.US,D,20200520,000000,24.5427,25.1655,24.5427,25.1635,14944.986711293,0
+IBDU.US,D,20200521,000000,25.1655,25.2827,25.1655,25.2628,4835.350028585,0
+IBDU.US,D,20200522,000000,25.2927,25.2927,25.1377,25.1993,6461.2276667621,0
+IBDU.US,D,20200526,000000,25.1834,25.3115,25.1565,25.2082,8092.1389818376,0
+IBDU.US,D,20200527,000000,25.2132,25.3999,25.2132,25.2907,3525.5872996262,0
+IBDU.US,D,20200528,000000,25.2529,25.4099,25.2529,25.4079,11375.103054962,0
+IBDU.US,D,20200529,000000,25.4774,25.5351,25.4486,25.5351,7574.676996684,0
+IBDU.US,D,20200601,000000,25.6473,25.6473,25.4247,25.5499,14384.235104814,0
+IBDU.US,D,20200602,000000,25.5102,25.6771,25.5012,25.6571,22508.589618801,0
+IBDU.US,D,20200603,000000,25.6383,25.6969,25.5797,25.6244,9619.3565528065,0
+IBDU.US,D,20200604,000000,25.6194,25.6969,25.5489,25.6314,8227.0415227142,0
+IBDU.US,D,20200605,000000,25.6383,25.686,25.6115,25.6721,3968.5508666837,0
+IBDU.US,D,20200608,000000,25.6473,25.8052,25.6473,25.8032,8433.4222755479,0
+IBDU.US,D,20200609,000000,26.0774,26.1409,25.7228,25.7754,9427.0700952883,0
+IBDU.US,D,20200610,000000,25.7555,25.9413,25.7278,25.9025,5801.8159930742,0
+IBDU.US,D,20200611,000000,25.9015,25.9115,25.6671,25.7356,16556.770054156,0
+IBDU.US,D,20200612,000000,25.8916,25.8916,25.7446,25.825,6033.3651303997,0
+IBDU.US,D,20200615,000000,25.7754,26.1657,25.7406,26.0942,7978.3778839342,0
+IBDU.US,D,20200616,000000,26.0575,26.1747,26.0575,26.126,13980.534217564,0
+IBDU.US,D,20200617,000000,26.0674,26.1697,26.0426,26.0932,6179.3417604528,0
+IBDU.US,D,20200618,000000,26.0575,26.1657,26.0118,26.0902,9436.1307137054,0
+IBDU.US,D,20200619,000000,26.1946,26.1946,26.0098,26.0575,7735.7546574322,0
+IBDU.US,D,20200622,000000,26.0972,26.1161,25.98,25.9989,6211.5572926024,0
+IBDU.US,D,20200623,000000,25.99,26.0922,25.98,26.0148,27365.08109036,0
+IBDU.US,D,20200624,000000,25.9125,26.0287,25.9125,26.0049,12466.404206531,0
+IBDU.US,D,20200625,000000,25.9999,26.1062,25.9224,25.9522,11439.534119261,0
+IBDU.US,D,20200626,000000,26.0098,26.0774,25.9224,25.97,11170.735772888,0
+IBDU.US,D,20200629,000000,26.1161,26.1161,25.9612,26.0625,11991.225107323,0
+IBDU.US,D,20200630,000000,26.1161,26.1747,26.0674,26.1032,7574.676996684,0
+IBDU.US,D,20200701,000000,26.1062,26.2045,26.0098,26.1906,12792.586469546,0
+IBDU.US,D,20200702,000000,26.2343,26.2829,26.1657,26.2482,22701.882811699,0
+IBDU.US,D,20200706,000000,26.2829,26.2969,26.2045,26.2681,7233.3937029738,0
+IBDU.US,D,20200707,000000,26.2829,26.3376,26.2422,26.3178,7610.9194703524,0
+IBDU.US,D,20200708,000000,26.3704,26.3704,26.2879,26.3426,18676.954763754,0
+IBDU.US,D,20200709,000000,26.3604,26.3704,26.2829,26.3704,15495.670963977,0
+IBDU.US,D,20200710,000000,26.3565,26.3565,26.2631,26.2979,7836.4281953999,0
+IBDU.US,D,20200713,000000,26.3326,26.3803,26.3128,26.3128,8703.2273573011,0
+IBDU.US,D,20200714,000000,26.4985,26.4985,26.3604,26.4688,22985.782188768,0
+IBDU.US,D,20200715,000000,26.4498,26.5085,26.4121,26.4498,15719.166218265,0
+IBDU.US,D,20200716,000000,26.4498,26.5283,26.4498,26.4747,24373.063541962,0
+IBDU.US,D,20200717,000000,26.6445,26.6445,26.4766,26.5571,5269.2529772254,0
+IBDU.US,D,20200720,000000,26.6147,26.6743,26.5472,26.6445,358275.9801838,0
+IBDU.US,D,20200721,000000,26.6445,26.7032,26.6445,26.6793,9100.8878322732,0
+IBDU.US,D,20200722,000000,26.7727,26.7727,26.7032,26.7399,12761.377672776,0
+IBDU.US,D,20200723,000000,26.8015,26.8015,26.7429,26.7528,11518.059478876,0
+IBDU.US,D,20200724,000000,27.3398,27.3398,26.7032,26.728,12323.447782617,0
+IBDU.US,D,20200727,000000,26.7627,26.7816,26.6247,26.6545,9567.0063130633,0
+IBDU.US,D,20200728,000000,26.6743,26.6843,26.6267,26.6555,14998.343686416,0
+IBDU.US,D,20200729,000000,26.7627,26.7816,26.5998,26.7816,4196.0730624906,0
+IBDU.US,D,20200730,000000,26.718,26.7816,26.713,26.7816,12801.647087963,0
+IBDU.US,D,20200731,000000,26.7667,26.8502,26.7667,26.8502,2751.4077926552,0
+IBDU.US,D,20200803,000000,26.6485,26.8452,26.6485,26.8452,3966.5373959244,0
+IBDU.US,D,20200804,000000,26.9237,26.9634,26.8352,26.9534,15008.411040213,0
+IBDU.US,D,20200805,000000,26.8939,26.9436,26.8651,26.9157,11052.947733466,0
+IBDU.US,D,20200806,000000,26.9833,26.9922,26.9038,26.9733,12392.912523815,0
+IBDU.US,D,20200807,000000,27.0021,27.0021,26.872,26.8989,7336.0807117008,0
+IBDU.US,D,20200810,000000,26.9733,26.9733,26.8551,26.8839,4269.5647452069,0
+IBDU.US,D,20200811,000000,26.8254,26.8254,26.723,26.7548,8341.8093559973,0
+IBDU.US,D,20200812,000000,26.6882,26.7955,26.6882,26.7369,46369.224852508,0
+IBDU.US,D,20200813,000000,26.7101,26.7667,26.5601,26.575,6034.3718657794,0
+IBDU.US,D,20200814,000000,26.5601,26.5988,26.4826,26.5105,13592.941096389,0
+IBDU.US,D,20200817,000000,26.6187,26.6227,26.5601,26.5938,5320.5964815889,0
+IBDU.US,D,20200818,000000,26.6187,26.6585,26.5651,26.6585,13403.674845009,0
+IBDU.US,D,20200819,000000,26.6783,26.6882,26.6147,26.6287,15576.209794351,0
+IBDU.US,D,20200820,000000,26.6624,26.6882,26.6336,26.6585,2413.1447050839,0
+IBDU.US,D,20200821,000000,26.6882,26.7349,26.6385,26.6733,11181.809862064,0
+IBDU.US,D,20200824,000000,26.721,26.721,26.6405,26.6783,9837.8181301962,0
+IBDU.US,D,20200825,000000,26.5323,26.6287,26.5193,26.6187,17292.693616699,0
+IBDU.US,D,20200826,000000,26.5462,26.6187,26.5125,26.5998,8704.2340926808,0
+IBDU.US,D,20200827,000000,26.589,26.6088,26.4936,26.5025,10686.496055263,0
+IBDU.US,D,20200828,000000,26.5422,26.57,26.5353,26.5561,3195.3780950924,0
+IBDU.US,D,20200831,000000,26.6088,26.7072,26.6088,26.6674,14018.790161991,0
+IBDU.US,D,20200901,000000,26.589,26.717,26.57,26.6714,12752.317054359,0
+IBDU.US,D,20200902,000000,26.7369,26.7856,26.6972,26.7667,11059.994881123,0
+IBDU.US,D,20200903,000000,26.7955,26.8302,26.6823,26.728,13952.345626933,0
+IBDU.US,D,20200904,000000,26.7856,26.7856,26.5601,26.579,13481.193469244,0
+IBDU.US,D,20200908,000000,26.875,26.875,26.5045,26.6048,58225.547418955,0
+IBDU.US,D,20200909,000000,26.57,26.6088,26.4926,26.572,12047.602288585,0
+IBDU.US,D,20200910,000000,26.5502,26.6485,26.5223,26.5462,32474.263142216,0
+IBDU.US,D,20200911,000000,26.589,26.7469,26.58,26.589,23932.113445664,0
+IBDU.US,D,20200914,000000,26.9237,26.9237,26.6088,26.6385,7952.2027640626,0
+IBDU.US,D,20200915,000000,26.6267,26.6783,26.6267,26.6585,4711.5215768848,0
+IBDU.US,D,20200916,000000,26.712,26.7568,26.6385,26.6684,20755.863322785,0
+IBDU.US,D,20200917,000000,26.6634,26.6753,26.6385,26.6595,10944.22031246,0
+IBDU.US,D,20200918,000000,26.6495,26.727,26.6485,26.6495,16435.961808594,0
+IBDU.US,D,20200921,000000,26.727,26.727,26.572,26.6317,24050.908220465,0
+IBDU.US,D,20200922,000000,26.6684,26.6684,26.6287,26.6287,7918.9804965333,0
+IBDU.US,D,20200923,000000,26.6585,26.6684,26.4926,26.4955,20081.350618402,0
+IBDU.US,D,20200924,000000,26.4926,26.5601,26.4468,26.4558,24429.440723224,0
+IBDU.US,D,20200925,000000,26.4826,26.5075,26.429,26.4926,20249.475426808,0
+IBDU.US,D,20200928,000000,26.4926,26.589,26.4926,26.579,11044.893850428,0
+IBDU.US,D,20200929,000000,26.5482,26.6187,26.5323,26.5651,10708.644233616,0
+IBDU.US,D,20200930,000000,26.5512,26.579,26.5025,26.5085,9887.1481638004,0
+IBDU.US,D,20201001,000000,26.4975,26.575,26.4975,26.575,2637.6466947517,0
+IBDU.US,D,20201002,000000,26.58,26.6088,26.5323,26.6088,47836.038300696,0
+IBDU.US,D,20201005,000000,26.6088,26.6137,26.5223,26.5323,29734.936174118,0
+IBDU.US,D,20201006,000000,26.5223,26.589,26.4727,26.5015,6147.1262283031,0
+IBDU.US,D,20201007,000000,26.4926,26.5601,26.4688,26.4766,12983.866191684,0
+IBDU.US,D,20201008,000000,26.5263,26.5988,26.5125,26.569,8325.7015899225,0
+IBDU.US,D,20201009,000000,26.5988,26.6485,26.5512,26.6108,13275.81945179,0
+IBDU.US,D,20201012,000000,26.6485,26.7072,26.6137,26.7072,17823.243161788,0
+IBDU.US,D,20201013,000000,26.2959,26.7072,26.2959,26.6932,13369.4458421,0
+IBDU.US,D,20201014,000000,26.6892,26.7072,26.6287,26.6823,13681.5338098,0
+IBDU.US,D,20201015,000000,27.022,27.022,26.6385,26.6555,6972.6492396376,0
+IBDU.US,D,20201016,000000,26.6585,26.6882,26.6187,26.6187,13755.025492517,0
+IBDU.US,D,20201019,000000,26.5988,26.6287,26.578,26.5978,4466.8848796235,0
+IBDU.US,D,20201020,000000,26.579,26.6088,26.5393,26.5651,13795.294907704,0
+IBDU.US,D,20201021,000000,26.5601,26.6287,26.5512,26.5601,6988.7570057125,0
+IBDU.US,D,20201022,000000,26.57,26.57,26.4737,26.4926,14605.716888342,0
+IBDU.US,D,20201023,000000,26.5025,26.5601,26.4826,26.5373,3962.5104544057,0
+IBDU.US,D,20201026,000000,26.5988,26.6187,26.5601,26.583,121737.46231659,0
+IBDU.US,D,20201027,000000,26.6385,26.6882,26.6385,26.6535,60680.975009985,0
+IBDU.US,D,20201028,000000,26.6783,26.6783,26.57,26.57,13971.473599146,0
+IBDU.US,D,20201029,000000,26.579,26.579,26.5125,26.5323,6683.7161856706,0
+IBDU.US,D,20201030,000000,26.5174,26.5174,26.3913,26.434,5972.9610076191,0
+IBDU.US,D,20201102,000000,26.4528,26.4926,26.3943,26.4161,15906.418998885,0
+IBDU.US,D,20201103,000000,26.424,26.424,26.3893,26.3893,6290.0826522171,0
+IBDU.US,D,20201104,000000,26.424,26.7667,26.424,26.6585,28086.910357588,0
+IBDU.US,D,20201105,000000,26.6982,26.7915,26.6982,26.7607,18498.76260155,0
+IBDU.US,D,20201106,000000,26.6297,26.7072,26.6297,26.6783,8608.5942316115,0
+IBDU.US,D,20201109,000000,26.6585,26.722,26.5303,26.5522,8621.6817915473,0
+IBDU.US,D,20201110,000000,26.4538,26.5601,26.4538,26.5025,10821.39859614,0
+IBDU.US,D,20201111,000000,26.5512,26.5512,26.4578,26.5323,13479.179998485,0
+IBDU.US,D,20201112,000000,26.6088,26.6585,26.579,26.6237,5051.7981352154,0
+IBDU.US,D,20201113,000000,26.7568,26.7667,26.6287,26.6535,9376.7333263045,0
+IBDU.US,D,20201116,000000,26.6485,26.7072,26.6485,26.7022,4940.0505080713,0
+IBDU.US,D,20201117,000000,26.6088,26.7866,26.6088,26.7518,18286.341436439,0
+IBDU.US,D,20201118,000000,26.8164,26.8362,26.7657,26.7965,22268.986598438,0
+IBDU.US,D,20201119,000000,26.8264,26.875,26.7737,26.8522,8339.795885238,0
+IBDU.US,D,20201120,000000,26.8264,26.8462,26.7767,26.8362,17131.61595595,0
+IBDU.US,D,20201123,000000,26.9446,26.9446,26.8264,26.8561,6574.9887646655,0
+IBDU.US,D,20201124,000000,26.8144,26.876,26.8144,26.8492,10676.428701466,0
+IBDU.US,D,20201125,000000,26.8264,26.8561,26.7965,26.8164,43441.638368409,0
+IBDU.US,D,20201127,000000,26.8849,26.9494,26.8849,26.9366,2742.3471742381,0
+IBDU.US,D,20201130,000000,26.9446,26.9981,26.9396,26.9981,5721.2771627001,0
+IBDU.US,D,20201201,000000,26.9446,26.9446,26.8372,26.8799,11113.351856246,0
+IBDU.US,D,20201202,000000,26.7965,26.876,26.7866,26.876,21754.544819424,0
+IBDU.US,D,20201203,000000,26.9644,26.9644,26.8561,26.9048,7954.216234822,0
+IBDU.US,D,20201204,000000,26.8661,26.875,26.7369,26.7369,11217.045600353,0
+IBDU.US,D,20201207,000000,26.9246,26.9932,26.8362,26.8462,34099.134045014,0
+IBDU.US,D,20201208,000000,26.8164,26.8949,26.8064,26.8064,8971.018968295,0
+IBDU.US,D,20201209,000000,26.7866,26.8561,26.717,26.727,13284.880070208,0
+IBDU.US,D,20201210,000000,26.8164,26.8611,26.7866,26.8412,2852.0813306228,0
+IBDU.US,D,20201211,000000,26.8661,26.8849,26.8362,26.8611,8357.9171220721,0
+IBDU.US,D,20201214,000000,26.9544,26.9544,26.8064,26.8661,12391.905788435,0
+IBDU.US,D,20201215,000000,26.8512,26.9147,26.8472,26.9048,12041.561876307,0
+IBDU.US,D,20201216,000000,26.8264,26.9048,26.8164,26.8462,30409.448878501,0
+IBDU.US,D,20201217,000000,27.0031,27.022,26.8849,26.8849,9966.6802587948,0
+IBDU.US,D,20201218,000000,26.8779,26.9147,26.8779,26.8949,8399.1932726389,0
+IBDU.US,D,20201221,000000,26.9346,26.9346,26.8264,26.8561,97986.561239268,0
+IBDU.US,D,20201222,000000,26.8462,26.9246,26.8462,26.9147,14109.396346162,0
+IBDU.US,D,20201223,000000,26.9346,26.9346,26.8264,26.8561,29907.087924042,0
+IBDU.US,D,20201224,000000,26.9843,26.9843,26.9246,26.9743,10095.542387393,0
+IBDU.US,D,20201228,000000,26.9544,27.0131,26.8909,26.9981,11177.782920545,0
+IBDU.US,D,20201229,000000,27.0806,27.0806,26.9932,27.0131,23646.200597835,0
+IBDU.US,D,20201230,000000,26.9843,27.1005,26.9544,27.0031,24788.845253768,0
+IBDU.US,D,20201231,000000,27.0806,27.0806,27.0259,27.0419,17011.814445769,0
+IBDU.US,D,20210104,000000,26.9694,27.0131,26.9694,26.9932,16516.500638969,0
+IBDU.US,D,20210105,000000,26.9793,26.9852,26.9018,26.9296,12112.033352885,0
+IBDU.US,D,20210106,000000,26.8561,26.8561,26.6783,26.7369,27486.8960713,0
+IBDU.US,D,20210107,000000,26.8362,26.8362,26.7399,26.7568,8330.7352668209,0
+IBDU.US,D,20210108,000000,26.7617,26.7617,26.727,26.727,17077.252245448,0
+IBDU.US,D,20210111,000000,26.6485,26.7062,26.6385,26.6385,8933.769759247,0
+IBDU.US,D,20210112,000000,26.6982,26.717,26.589,26.7022,23715.665339033,0
+IBDU.US,D,20210113,000000,26.7469,26.8054,26.6882,26.7587,69554.340646452,0
+IBDU.US,D,20210114,000000,26.7866,26.8264,26.7369,26.7369,13906.035799468,0
+IBDU.US,D,20210115,000000,26.7886,26.7965,26.7469,26.7717,9630.4306419829,0
+IBDU.US,D,20210119,000000,26.6982,26.8064,26.6982,26.7469,66516.013270589,0
+IBDU.US,D,20210120,000000,26.8661,26.8661,26.7767,26.7767,24310.645948421,0
+IBDU.US,D,20210121,000000,26.7717,26.7965,26.7489,26.7667,6120.9511084315,0
+IBDU.US,D,20210122,000000,26.8264,26.8264,26.727,26.7518,7941.1286748862,0
+IBDU.US,D,20210125,000000,26.7469,26.8064,26.7469,26.7915,10912.004780311,0
+IBDU.US,D,20210126,000000,26.8362,26.8462,26.8214,26.8214,9116.995598348,0
+IBDU.US,D,20210127,000000,27.1402,27.1402,26.7915,26.7915,8513.961105922,0
+IBDU.US,D,20210128,000000,26.7568,26.8362,26.7369,26.7369,17544.377461618,0
+IBDU.US,D,20210129,000000,26.712,26.7469,26.6882,26.716,61550.794378026,0
+IBDU.US,D,20210201,000000,26.7022,26.7072,26.6882,26.6982,6791.4368712959,0
+IBDU.US,D,20210202,000000,26.7469,26.7767,26.5988,26.6287,30808.116088853,0
+IBDU.US,D,20210203,000000,26.6485,26.6585,26.6137,26.6336,9080.7531246797,0
+IBDU.US,D,20210204,000000,26.6485,26.6783,26.6415,26.6585,9253.911609984,0
+IBDU.US,D,20210205,000000,26.7022,26.7072,26.6485,26.6485,14627.865066696,0
+IBDU.US,D,20210208,000000,26.6485,26.717,26.6485,26.6932,27752.674211535,0
+IBDU.US,D,20210209,000000,26.6982,26.7965,26.6555,26.6634,12685.8725193,0
+IBDU.US,D,20210210,000000,26.6783,26.7369,26.6783,26.722,18354.799442258,0
+IBDU.US,D,20210211,000000,26.717,26.8651,26.6783,26.6982,26554.65910972,0
+IBDU.US,D,20210212,000000,26.7369,26.7369,26.6237,26.6535,15611.445532639,0
+IBDU.US,D,20210216,000000,26.6187,26.6187,26.4429,26.4429,12534.862212349,0
+IBDU.US,D,20210217,000000,26.4985,26.5413,26.4528,26.5065,23033.098751613,0
+IBDU.US,D,20210218,000000,26.7667,26.7667,26.4568,26.5203,24890.525527115,0
+IBDU.US,D,20210219,000000,26.4757,26.4816,26.3634,26.3634,19547.780867173,0
+IBDU.US,D,20210222,000000,26.1956,26.3833,26.1956,26.2751,15994.004976916,0
+IBDU.US,D,20210223,000000,26.3048,26.3247,26.2452,26.2949,20922.981395811,0
+IBDU.US,D,20210224,000000,26.2154,26.3535,26.2006,26.3356,8798.8672183703,0
+IBDU.US,D,20210225,000000,26.2254,26.3446,25.9115,25.9313,38278.09260605,0
+IBDU.US,D,20210226,000000,26.0972,26.1489,25.99,26.1489,17650.084676484,0
+IBDU.US,D,20210301,000000,26.589,26.589,26.1429,26.1807,10904.957632653,0
+IBDU.US,D,20210302,000000,26.2254,26.2254,26.1846,26.1956,18167.546661638,0
+IBDU.US,D,20210303,000000,26.1956,26.1956,26.0485,26.0485,33336.028627219,0
+IBDU.US,D,20210304,000000,26.127,26.1369,25.8618,25.8628,35690.782680282,0
+IBDU.US,D,20210305,000000,26.9147,26.9147,25.7307,25.8161,25151.269990452,0
+IBDU.US,D,20210308,000000,25.7039,25.8032,25.5767,25.5767,28331.547054849,0
+IBDU.US,D,20210309,000000,25.684,25.7615,25.684,25.7336,14266.447065392,0
+IBDU.US,D,20210310,000000,25.7793,25.9015,25.7635,25.847,81001.92864875,0
+IBDU.US,D,20210311,000000,25.8817,25.9015,25.832,25.8767,174956.51469242,0
+IBDU.US,D,20210312,000000,25.7238,25.7238,25.6503,25.6503,16461.130193086,0
+IBDU.US,D,20210315,000000,25.6741,25.6939,25.6523,25.6542,9875.0673392442,0
+IBDU.US,D,20210316,000000,25.7734,25.7734,25.5767,25.7336,80380.77291949,0
+IBDU.US,D,20210317,000000,25.6542,25.7635,25.6095,25.689,12879.165712198,0
+IBDU.US,D,20210318,000000,25.5271,25.5767,25.4784,25.5389,22804.569820427,0
+IBDU.US,D,20210319,000000,25.5221,25.5668,25.5171,25.5271,18347.752294599,0
+IBDU.US,D,20210322,000000,24.5924,25.6691,24.5924,25.5966,41764.417225868,0
+IBDU.US,D,20210323,000000,25.684,25.6939,25.6542,25.6741,21556.217949628,0
+IBDU.US,D,20210324,000000,25.6989,25.7238,25.6641,25.7238,17074.232039309,0
+IBDU.US,D,20210325,000000,25.7436,25.8131,25.7039,25.7278,56555.373424072,0
+IBDU.US,D,20210326,000000,25.6939,25.7158,25.6761,25.6989,13527.50329671,0
+IBDU.US,D,20210329,000000,25.6939,25.6939,25.6264,25.6403,28689.944850013,0
+IBDU.US,D,20210330,000000,25.6016,25.7039,25.5767,25.6641,22111.935879209,0
+IBDU.US,D,20210331,000000,25.7436,25.7734,25.6721,25.7039,22819.670851121,0
+IBDU.US,D,20210401,000000,25.7734,25.8231,25.7446,25.8231,26453.985571752,0
+IBDU.US,D,20210405,000000,25.9313,25.981,25.684,25.7188,35233.724817909,0
+IBDU.US,D,20210406,000000,26.0595,26.0595,25.7973,25.8718,42566.785323471,0
+IBDU.US,D,20210407,000000,25.842,26.0197,25.8231,25.8231,23758.954960359,0
+IBDU.US,D,20210408,000000,25.8817,25.9303,25.8817,25.9214,17387.326742388,0
+IBDU.US,D,20210409,000000,25.842,26.0197,25.83,25.8767,54110.013186838,0
+IBDU.US,D,20210412,000000,25.8538,25.8618,25.8231,25.847,13397.634432731,0
+IBDU.US,D,20210413,000000,25.8508,25.9632,25.8508,25.9512,16280.924560125,0
+IBDU.US,D,20210414,000000,26.2065,26.2065,25.9214,25.9522,29344.322846803,0
+IBDU.US,D,20210415,000000,26.0396,26.1479,26.0396,26.0892,12520.767917033,0
+IBDU.US,D,20210416,000000,26.0197,26.0495,25.991,26.0108,16309.113150755,0
+IBDU.US,D,20210419,000000,25.9313,26.0297,25.9313,25.979,23322.03180558,0
+IBDU.US,D,20210420,000000,25.9313,26.0694,25.9313,25.981,36074.348859939,0
+IBDU.US,D,20210421,000000,26.0982,26.0982,25.989,26.0495,23382.435928361,0
+IBDU.US,D,20210422,000000,26.0982,26.0982,26.0396,26.0644,24955.963326795,0
+IBDU.US,D,20210423,000000,26.1479,26.1479,26.0297,26.0844,16778.251837684,0
+IBDU.US,D,20210426,000000,26.1181,26.1181,26.0446,26.0545,25268.051294494,0
+IBDU.US,D,20210427,000000,26.1082,26.1082,25.981,25.986,15347.680863164,0
+IBDU.US,D,20210428,000000,26.0982,26.0982,25.9283,25.986,26284.854027967,0
+IBDU.US,D,20210429,000000,25.8817,26.0247,25.8518,25.9313,135961.62649603,0
+IBDU.US,D,20210430,000000,25.971,25.991,25.9423,25.971,15290.296946522,0
+IBDU.US,D,20210503,000000,26.0794,26.0794,25.9413,25.971,23661.301628531,0
+IBDU.US,D,20210504,000000,26.0187,26.0684,25.985,26.0108,39800.27650012,0
+IBDU.US,D,20210505,000000,26.0029,26.0694,25.983,26.0009,14260.406653113,0
+IBDU.US,D,20210506,000000,26.0347,26.1181,26.0297,26.0982,21181.712388388,0
+IBDU.US,D,20210507,000000,26.0942,26.1767,26.0694,26.0744,8516.981312061,0
+IBDU.US,D,20210510,000000,26.0794,26.2761,26.0009,26.0009,31914.518271116,0
+IBDU.US,D,20210511,000000,25.981,26.0197,25.9413,25.981,25400.940364611,0
+IBDU.US,D,20210512,000000,25.9015,25.9214,25.832,25.832,19098.776887838,0
+IBDU.US,D,20210513,000000,25.8916,26.0009,25.8518,25.9214,25838.870254771,0
+IBDU.US,D,20210514,000000,26.0098,26.2462,25.9612,26.0009,77449.159493873,0
+IBDU.US,D,20210517,000000,26.0197,26.0197,25.9512,26.0108,27772.808919128,0
+IBDU.US,D,20210518,000000,25.981,26.0157,25.9413,25.9413,15463.455431827,0
+IBDU.US,D,20210519,000000,26.0108,26.0157,25.8518,25.8618,17291.686881319,0
+IBDU.US,D,20210520,000000,25.8718,26.0297,25.8718,25.9959,10991.536875305,0
+IBDU.US,D,20210521,000000,26.0347,26.0844,26.0009,26.0009,14280.541360707,0
+IBDU.US,D,20210524,000000,26.0644,26.1379,26.0495,26.0495,55300.981140995,0
+IBDU.US,D,20210525,000000,26.1181,26.1677,26.0982,26.1479,14061.073047938,0
+IBDU.US,D,20210526,000000,26.1479,26.1637,26.1181,26.1181,15793.66463636,0
+IBDU.US,D,20210527,000000,26.0694,26.0982,26.0595,26.0595,15136.266433432,0
+IBDU.US,D,20210528,000000,26.1171,26.1479,26.0794,26.0794,25514.701462514,0
+IBDU.US,D,20210601,000000,26.3644,26.3644,26.0009,26.0396,19558.85495635,0
+IBDU.US,D,20210602,000000,26.0892,26.3257,26.0595,26.0794,42885.920438828,0
+IBDU.US,D,20210603,000000,26.0297,26.0446,25.991,25.991,20425.654118252,0
+IBDU.US,D,20210604,000000,26.1002,26.1657,26.0555,26.1181,16674.558093578,0
+IBDU.US,D,20210607,000000,26.1379,26.2761,26.1181,26.1181,76560.212153618,0
+IBDU.US,D,20210608,000000,26.4936,26.4936,26.1866,26.1866,12094.91885143,0
+IBDU.US,D,20210609,000000,26.2462,26.4439,26.2462,26.2462,23551.567472146,0
+IBDU.US,D,20210610,000000,26.2959,26.3644,26.2561,26.3545,13146.957323192,0
+IBDU.US,D,20210611,000000,26.7489,26.7489,26.3644,26.3644,22955.580127378,0
+IBDU.US,D,20210614,000000,26.3545,26.3743,26.3028,26.3257,48655.520899753,0
+IBDU.US,D,20210615,000000,26.3644,26.3644,26.2959,26.3158,18162.512984739,0
+IBDU.US,D,20210616,000000,26.3943,26.3943,26.1767,26.2065,32036.333252058,0
+IBDU.US,D,20210617,000000,26.2551,26.3743,26.2551,26.2959,13443.944260196,0
+IBDU.US,D,20210618,000000,26.6605,26.6605,26.2959,26.3943,7581.7241443418,0
+IBDU.US,D,20210621,000000,26.3545,26.3943,26.3266,26.3456,9472.3731873737,0
+IBDU.US,D,20210622,000000,26.3257,26.3843,26.3257,26.3545,12603.320218167,0
+IBDU.US,D,20210623,000000,26.3356,26.3843,26.3257,26.3456,10075.407679799,0
+IBDU.US,D,20210624,000000,26.3644,26.3843,26.3257,26.3416,16294.012120059,0
+IBDU.US,D,20210625,000000,26.3734,26.3743,26.2373,26.3058,7373.3299207488,0
+IBDU.US,D,20210628,000000,26.3644,26.424,26.3436,26.4141,7738.7748635713,0
+IBDU.US,D,20210629,000000,26.4141,26.4439,26.3644,26.4041,10123.730978024,0
+IBDU.US,D,20210630,000000,26.4538,26.4936,26.434,26.434,15989.978035398,0
+IBDU.US,D,20210701,000000,26.3943,26.5283,26.3743,26.3943,14694.309601755,0
+IBDU.US,D,20210702,000000,26.3843,26.5025,26.3843,26.4737,7560.5827013686,0
+IBDU.US,D,20210706,000000,26.6108,26.6108,26.5135,26.5909,10345.212761553,0
+IBDU.US,D,20210707,000000,26.6307,26.6704,26.6108,26.6605,15286.270005004,0
+IBDU.US,D,20210708,000000,26.6803,26.73,26.6605,26.6803,10392.529324398,0
+IBDU.US,D,20210709,000000,26.571,26.6108,26.5432,26.5571,14855.387262503,0
+IBDU.US,D,20210712,000000,26.6008,26.6008,26.5532,26.5611,9662.6461741326,0
+IBDU.US,D,20210713,000000,26.571,26.5909,26.4836,26.5015,11633.834047539,0
+IBDU.US,D,20210714,000000,26.6605,26.6605,26.571,26.581,9201.5613702408,0
+IBDU.US,D,20210715,000000,26.6207,26.6803,26.5938,26.6704,23021.017927056,0
+IBDU.US,D,20210716,000000,26.5035,26.6704,26.5035,26.6307,14763.774342952,0
+IBDU.US,D,20210719,000000,26.7697,26.8174,26.7647,26.8094,13183.19979686,0
+IBDU.US,D,20210720,000000,26.869,26.869,26.7627,26.7797,18786.688920138,0
+IBDU.US,D,20210721,000000,26.6852,26.6912,26.6505,26.6505,4561.518005313,0
+IBDU.US,D,20210722,000000,26.7092,26.7597,26.6952,26.72,7675.3505346517,0
+IBDU.US,D,20210723,000000,26.6555,26.8591,26.6405,26.6902,71207.40013988,0
+IBDU.US,D,20210726,000000,26.6008,26.7399,26.6008,26.6704,6246.7930308911,0
+IBDU.US,D,20210727,000000,26.8531,26.8531,26.7449,26.7617,14317.790569756,0
+IBDU.US,D,20210728,000000,26.6405,26.8094,26.6405,26.7895,48259.87389554,0
+IBDU.US,D,20210729,000000,26.7399,26.7787,26.72,26.7597,11713.366142533,0
+IBDU.US,D,20210730,000000,26.7816,26.8134,26.7697,26.7697,7408.5656590375,0
+IBDU.US,D,20210802,000000,26.8114,26.8591,26.7895,26.7995,15539.967320683,0
+IBDU.US,D,20210803,000000,26.8292,26.8611,26.7995,26.7995,20848.482977716,0
+IBDU.US,D,20210804,000000,26.8829,26.8849,26.719,26.8194,9297.2012313101,0
+IBDU.US,D,20210805,000000,26.7498,26.7528,26.7101,26.725,58334.27483996,0
+IBDU.US,D,20210806,000000,26.6307,26.6505,26.5611,26.571,8692.1532681247,0
+IBDU.US,D,20210809,000000,26.4836,26.6505,26.4836,26.5035,42932.230266293,0
+IBDU.US,D,20210810,000000,26.5303,26.5303,26.4548,26.4737,10155.946510174,0
+IBDU.US,D,20210811,000000,26.4508,26.576,26.4488,26.5154,34567.265996564,0
+IBDU.US,D,20210812,000000,26.4737,26.5333,26.4737,26.4936,14924.8520037,0
+IBDU.US,D,20210813,000000,26.5333,26.6395,26.5333,26.6307,5341.7379245621,0
+IBDU.US,D,20210816,000000,26.8094,26.8094,26.6555,26.6555,7068.2891007069,0
+IBDU.US,D,20210817,000000,26.6595,26.6704,26.6137,26.6307,33192.065467926,0
+IBDU.US,D,20210818,000000,26.72,26.72,26.5611,26.5958,22047.50481491,0
+IBDU.US,D,20210819,000000,26.1866,26.6704,26.1866,26.6008,10792.203270129,0
+IBDU.US,D,20210820,000000,26.6704,26.6704,26.6187,26.6287,9691.8415001432,0
+IBDU.US,D,20210823,000000,27.4899,27.4899,26.6307,26.6405,26192.234373037,0
+IBDU.US,D,20210824,000000,26.6307,26.6307,26.571,26.571,6663.581478077,0
+IBDU.US,D,20210825,000000,26.5581,26.577,26.5025,26.5135,13407.701786528,0
+IBDU.US,D,20210826,000000,26.5283,26.5333,26.4836,26.5135,46658.157906475,0
+IBDU.US,D,20210827,000000,26.5611,26.6207,26.5432,26.6108,13339.24378071,0
+IBDU.US,D,20210830,000000,26.6505,26.6704,26.6048,26.6535,34381.019951323,0
+IBDU.US,D,20210831,000000,26.6297,26.6803,26.6207,26.6505,18798.769744695,0
+IBDU.US,D,20210901,000000,26.6108,26.7002,26.5522,26.581,7619.9800887695,0
+IBDU.US,D,20210902,000000,28.4384,28.4384,26.5919,26.6207,14628.871802075,0
+IBDU.US,D,20210903,000000,26.6008,26.6008,26.5591,26.571,12966.75169023,0
+IBDU.US,D,20210907,000000,26.5035,26.5035,26.4538,26.4737,16977.58544286,0
+IBDU.US,D,20210908,000000,26.5233,26.5561,26.4737,26.5383,21662.931899873,0
+IBDU.US,D,20210909,000000,26.4936,26.6405,26.4936,26.6108,43776.881249841,0
+IBDU.US,D,20210910,000000,26.6108,26.6108,26.5432,26.5621,6764.2550160447,0
+IBDU.US,D,20210913,000000,26.6108,26.6207,26.5909,26.5948,21956.898630739,0
+IBDU.US,D,20210914,000000,26.6595,26.7101,26.6307,26.6654,45254.768787207,0
+IBDU.US,D,20210915,000000,26.7995,26.7995,26.6008,26.6307,33480.998521893,0
+IBDU.US,D,20210916,000000,26.7597,26.7597,26.5482,26.576,20645.122431021,0
+IBDU.US,D,20210917,000000,26.5125,26.5432,26.4955,26.5233,6581.0291769436,0
+IBDU.US,D,20210920,000000,26.5135,26.6307,26.5135,26.6108,10203.263073019,0
+IBDU.US,D,20210921,000000,26.6307,26.6307,26.585,26.5958,8449.5300416227,0
+IBDU.US,D,20210922,000000,26.6307,26.6405,26.5899,26.6128,11000.597493722,0
+IBDU.US,D,20210923,000000,26.5909,26.5909,26.4836,26.5135,17579.613199907,0
+IBDU.US,D,20210924,000000,26.4737,26.4737,26.434,26.434,9234.7836377701,0
+IBDU.US,D,20210927,000000,26.429,26.4439,26.4091,26.4221,13118.768732561,0
+IBDU.US,D,20210928,000000,26.2711,26.3456,26.2711,26.3058,4027.9482540846,0
+IBDU.US,D,20210929,000000,26.2761,26.3644,26.2761,26.2859,14801.023552,0
+IBDU.US,D,20210930,000000,26.2869,26.3128,26.2711,26.2809,20328.000786423,0
+IBDU.US,D,20211001,000000,26.3356,26.4131,26.3356,26.4091,7829.3810477421,0
+IBDU.US,D,20211004,000000,26.3743,26.4041,26.3644,26.3743,12991.920074721,0
+IBDU.US,D,20211005,000000,26.3545,26.3545,26.3058,26.3108,5086.0271381244,0
+IBDU.US,D,20211006,000000,26.3158,26.3247,26.2761,26.2959,6718.9519239592,0
+IBDU.US,D,20211007,000000,26.2661,26.2761,26.2313,26.2561,6602.1706199168,0
+IBDU.US,D,20211008,000000,26.1966,26.1966,26.127,26.127,8073.0110096238,0
+IBDU.US,D,20211011,000000,26.0882,26.127,26.0882,26.0882,24033.793719011,0
+IBDU.US,D,20211012,000000,26.1369,26.1956,26.1369,26.1717,50355.896956026,0
+IBDU.US,D,20211013,000000,26.1767,26.2761,26.1767,26.2561,66816.020413733,0
+IBDU.US,D,20211014,000000,26.2859,26.3545,26.2829,26.3545,30983.288044916,0
+IBDU.US,D,20211015,000000,26.3058,26.3058,26.2164,26.2959,21356.884344452,0
+IBDU.US,D,20211018,000000,26.1866,26.6912,26.1707,26.2164,19790.404093675,0
+IBDU.US,D,20211019,000000,26.2561,26.2561,26.1072,26.127,12568.084479878,0
+IBDU.US,D,20211020,000000,26.1221,26.1469,26.1052,26.1121,8468.6580138365,0
+IBDU.US,D,20211021,000000,26.0684,26.0882,25.9989,26.0187,12154.316238831,0
+IBDU.US,D,20211022,000000,26.0485,26.0834,26.0187,26.0634,14912.771179144,0
+IBDU.US,D,20211025,000000,26.0684,26.1469,26.0684,26.1121,9931.4445205061,0
+IBDU.US,D,20211026,000000,26.1369,26.1569,26.1072,26.1429,17963.179379563,0
+IBDU.US,D,20211027,000000,26.28,26.3158,26.2065,26.2601,21932.736981627,0
+IBDU.US,D,20211028,000000,26.4141,26.4141,26.1966,26.2114,9461.2990981973,0
+IBDU.US,D,20211029,000000,26.1866,26.2651,26.1767,26.2393,10218.364103714,0
+IBDU.US,D,20211101,000000,26.3943,26.3943,26.1121,26.1419,4315.874572672,0
+IBDU.US,D,20211102,000000,26.1707,26.2154,26.1618,26.2065,12598.286541268,0
+IBDU.US,D,20211103,000000,26.3058,26.3058,26.1171,26.1767,37610.627049325,0
+IBDU.US,D,20211104,000000,26.3257,26.3257,26.2025,26.2661,10107.623211949,0
+IBDU.US,D,20211105,000000,26.4141,26.4141,26.2959,26.3943,22453.219172919,0
+IBDU.US,D,20211108,000000,26.3356,26.3644,26.2761,26.3009,23817.34561238,0
+IBDU.US,D,20211109,000000,26.3843,26.424,26.3654,26.3943,9288.140612893,0
+IBDU.US,D,20211110,000000,26.3356,26.3356,26.2016,26.2055,9671.7067925496,0
+IBDU.US,D,20211111,000000,26.1966,26.2065,26.0784,26.0932,13935.231125479,0
+IBDU.US,D,20211112,000000,26.1966,26.2164,26.1369,26.1469,17321.88894271,0
+IBDU.US,D,20211115,000000,26.1171,26.1171,26.0088,26.0098,19124.952007709,0
+IBDU.US,D,20211116,000000,26.0088,26.0724,25.9592,25.979,33196.092409444,0
+IBDU.US,D,20211117,000000,26.2164,26.2859,25.9293,26.0387,24678.104362004,0
+IBDU.US,D,20211118,000000,25.9642,26.0922,25.9642,26.0684,13593.947831768,0
+IBDU.US,D,20211119,000000,26.1459,26.1569,26.0972,26.1151,19764.228973804,0
+IBDU.US,D,20211122,000000,26.2065,26.2065,25.9383,25.9393,17645.050999585,0
+IBDU.US,D,20211123,000000,25.9195,25.9363,25.84,25.843,15259.088149753,0
+IBDU.US,D,20211124,000000,25.8211,25.8896,25.8012,25.8598,20802.17315025,0
+IBDU.US,D,20211126,000000,26.0088,26.0495,25.969,25.989,28921.493987339,0
+IBDU.US,D,20211129,000000,25.969,26.0535,25.969,26.0485,13397.634432731,0
+IBDU.US,D,20211130,000000,26.1469,26.2313,26.0187,26.0724,15068.815162994,0
+IBDU.US,D,20211201,000000,26.0287,26.0485,25.9592,25.9919,85580.561155517,0
+IBDU.US,D,20211202,000000,26.0485,26.0585,25.979,26.0387,20063.229381568,0
+IBDU.US,D,20211203,000000,26.0585,26.2462,26.0585,26.1926,14646.99303891,0
+IBDU.US,D,20211206,000000,26.0882,26.1767,26.0684,26.1022,28450.341829651,0
+IBDU.US,D,20211207,000000,26.0784,26.1389,26.0784,26.0932,25355.637272526,0
+IBDU.US,D,20211208,000000,26.1469,26.1469,25.9979,26.0187,16168.1701976,0
+IBDU.US,D,20211209,000000,27.8494,27.8494,26.0387,26.0535,12976.819044027,0
+IBDU.US,D,20211210,000000,26.1171,26.1221,26.0634,26.0634,9960.6398465167,0
+IBDU.US,D,20211213,000000,26.1469,26.2006,26.1419,26.1469,13505.355118356,0
+IBDU.US,D,20211214,000000,26.1072,26.1072,26.0495,26.0684,6648.4804473819,0
+IBDU.US,D,20211215,000000,26.0784,26.1171,26.0387,26.0932,6793.4503420553,0
+IBDU.US,D,20211216,000000,26.1221,26.1966,26.1221,26.1419,5895.4423833841,0
+IBDU.US,D,20211217,000000,26.1797,26.2045,26.1379,26.1667,34583.373762639,0
+IBDU.US,D,20211220,000000,26.3555,26.3555,26.0932,26.1171,16587.978850925,0
+IBDU.US,D,20211221,000000,26.1171,26.1171,26.0019,26.0804,126182.19901786,0
+IBDU.US,D,20211222,000000,26.127,26.1618,26.0882,26.1121,18417.217035797,0
+IBDU.US,D,20211223,000000,26.0834,26.1369,26.0485,26.0972,13012.054782315,0
+IBDU.US,D,20211227,000000,26.127,26.1569,26.0882,26.1369,21944.817806182,0
+IBDU.US,D,20211228,000000,26.1667,26.1767,26.1171,26.1429,7914.9535550146,0
+IBDU.US,D,20211229,000000,26.0872,26.0972,26.0287,26.0485,6086.7221055225,0
+IBDU.US,D,20211230,000000,26.0714,26.127,26.0426,26.1221,11892.565040116,0
+IBDU.US,D,20211231,000000,26.127,26.1767,26.0882,26.0922,21796.82770537,0
+IBDU.US,D,20220103,000000,25.9393,25.981,25.8896,25.9145,52451.920016511,0
+IBDU.US,D,20220104,000000,25.8797,25.9195,25.84,25.9045,20795.126002593,0
+IBDU.US,D,20220105,000000,25.8995,25.9244,25.7963,25.8201,501436.7713799,0
+IBDU.US,D,20220106,000000,26.0485,26.0485,25.7416,25.7803,12002.299196501,0
+IBDU.US,D,20220107,000000,25.7108,25.7406,25.6413,25.681,75184.004889601,0
+IBDU.US,D,20220110,000000,25.9195,25.9195,25.5817,25.6611,77062.573108077,0
+IBDU.US,D,20220111,000000,25.6513,25.7108,25.6413,25.7009,41108.02575832,0
+IBDU.US,D,20220112,000000,25.7705,25.7903,25.7108,25.7356,39521.41079995,0
+IBDU.US,D,20220113,000000,25.7406,25.7803,25.7108,25.7555,53261.335261771,0
+IBDU.US,D,20220114,000000,25.6513,25.7009,25.6224,25.6393,20125.646975107,0
+IBDU.US,D,20220118,000000,25.6224,25.6224,25.4337,25.4337,30660.125988039,0
+IBDU.US,D,20220119,000000,25.5082,25.5529,25.4834,25.4834,48165.24076985,0
+IBDU.US,D,20220120,000000,25.4834,25.5529,25.4635,25.5131,32843.735026557,0
+IBDU.US,D,20220121,000000,25.6224,25.6453,25.5479,25.5827,8154.5565753775,0
+IBDU.US,D,20220124,000000,25.6611,25.6611,25.5529,25.5529,15021.498600149,0
+IBDU.US,D,20220125,000000,25.5926,25.5926,25.4933,25.5032,76610.548922602,0
+IBDU.US,D,20220126,000000,25.8002,25.8002,25.3642,25.3692,16067.496659633,0
+IBDU.US,D,20220127,000000,25.384,25.5022,25.384,25.4387,22087.774230097,0
+IBDU.US,D,20220128,000000,25.3642,25.4536,25.3642,25.4237,8019.6540345009,0
+IBDU.US,D,20220131,000000,25.4039,25.4834,25.4039,25.4605,7311.9190625885,0
+IBDU.US,D,20220201,000000,25.4139,25.4436,25.3672,25.4188,20759.890264303,0
+IBDU.US,D,20220202,000000,25.3642,25.5131,25.3642,25.4337,27296.623084541,0
+IBDU.US,D,20220203,000000,25.3244,25.3741,25.2857,25.3045,51004.234540537,0
+IBDU.US,D,20220204,000000,25.1755,25.1755,25.087,25.1168,50443.482934058,0
+IBDU.US,D,20220207,000000,25.2152,25.2152,25.1317,25.1466,15734.26724896,0
+IBDU.US,D,20220208,000000,25.1407,25.1565,25.1068,25.1118,22890.142327699,0
+IBDU.US,D,20220209,000000,25.1755,25.2142,25.1367,25.1367,17518.202341746,0
+IBDU.US,D,20220210,000000,25.0771,25.0821,24.9083,24.9083,42854.711642058,0
+IBDU.US,D,20220211,000000,24.9976,25.1188,24.9281,25.0671,20504.179477866,0
+IBDU.US,D,20220214,000000,24.9778,25.0175,24.9241,24.9778,14540.279088664,0
+IBDU.US,D,20220215,000000,24.9083,24.948,24.8586,24.8586,18542.052222877,0
+IBDU.US,D,20220216,000000,24.9083,24.9083,24.8238,24.8983,21771.659320879,0
+IBDU.US,D,20220217,000000,24.8983,24.9628,24.8923,24.9083,17331.956296506,0
+IBDU.US,D,20220218,000000,24.9579,24.9818,24.8854,24.9181,13674.486662142,0
+IBDU.US,D,20220222,000000,24.8983,24.9281,24.8636,24.9033,37455.589800854,0
+IBDU.US,D,20220223,000000,24.8754,24.8884,24.7592,24.7592,21628.702896964,0
+IBDU.US,D,20220224,000000,24.8486,24.8983,24.7692,24.8576,64549.859074081,0
+IBDU.US,D,20220225,000000,24.8586,24.8685,24.8089,24.8387,27052.99312266,0
+IBDU.US,D,20220228,000000,24.8685,25.097,24.8685,25.0373,29451.036797049,0
+IBDU.US,D,20220301,000000,25.0821,25.2152,25.0573,25.0573,52501.250050116,0
+IBDU.US,D,20220302,000000,25.0573,25.0573,24.8089,24.8586,225745.30786171,0
+IBDU.US,D,20220303,000000,24.8983,24.9579,24.8864,24.948,29144.989241627,0
+IBDU.US,D,20220304,000000,25.0573,25.0771,24.948,24.948,16808.453899075,0
+IBDU.US,D,20220307,000000,24.8983,24.9381,24.7592,24.7592,15171.502171721,0
+IBDU.US,D,20220308,000000,24.6807,24.7106,24.6212,24.651,8580.4056409806,0
+IBDU.US,D,20220309,000000,24.641,24.6758,24.5924,24.6212,18738.365621914,0
+IBDU.US,D,20220310,000000,24.6311,24.6311,24.4225,24.4821,57009.411080306,0
+IBDU.US,D,20220311,000000,24.492,24.492,24.4423,24.4573,13745.964874099,0
+IBDU.US,D,20220314,000000,24.3232,24.3232,24.1751,24.2348,11765.716382276,0
+IBDU.US,D,20220315,000000,24.3033,24.3033,24.2149,24.2735,30329.916783506,0
+IBDU.US,D,20220316,000000,24.3232,24.3331,24.0659,24.2636,28254.028430613,0
+IBDU.US,D,20220317,000000,24.3331,24.4821,24.3331,24.4413,44173.534989434,0
+IBDU.US,D,20220318,000000,24.4126,24.5417,24.4126,24.4821,22207.575740278,0
+IBDU.US,D,20220321,000000,24.358,24.4026,24.2496,24.2854,18998.10334987,0
+IBDU.US,D,20220322,000000,24.1751,24.2149,24.1653,24.1901,18698.096206727,0
+IBDU.US,D,20220323,000000,24.1454,24.2536,24.1454,24.205,36747.854828943,0
+IBDU.US,D,20220324,000000,24.1256,24.2199,24.0848,24.1553,33769.93157586,0
+IBDU.US,D,20220325,000000,24.0957,24.1364,23.9567,24.0361,35408.896773973,0
+IBDU.US,D,20220328,000000,24.0699,24.1801,24.0669,24.1464,61650.461180613,0
+IBDU.US,D,20220329,000000,24.2348,24.3629,24.1851,24.2785,53534.160549664,0
+IBDU.US,D,20220330,000000,24.2715,24.3331,24.2715,24.2835,40949.968303711,0
+IBDU.US,D,20220331,000000,24.3331,24.3818,24.2835,24.2933,26024.109564631,0
+IBDU.US,D,20220401,000000,24.1751,24.2933,24.1256,24.2536,34552.164965868,0
+IBDU.US,D,20220404,000000,24.2536,24.3033,24.205,24.2348,43872.521110911,0
+IBDU.US,D,20220405,000000,24.1751,24.1751,23.9666,23.9666,22836.785352576,0
+IBDU.US,D,20220406,000000,23.8474,23.9269,23.8225,23.8573,15430.233164298,0
+IBDU.US,D,20220407,000000,23.8573,23.8732,23.759,23.7878,13539.584121266,0
+IBDU.US,D,20220408,000000,23.6993,23.7332,23.6199,23.6398,32070.562254966,0
+IBDU.US,D,20220411,000000,23.6199,23.6199,23.5008,23.5206,41300.312215838,0
+IBDU.US,D,20220412,000000,23.61,23.6945,23.5901,23.6199,23561.634825943,0
+IBDU.US,D,20220413,000000,23.6,23.6835,23.6,23.6298,10539.512689831,0
+IBDU.US,D,20220414,000000,23.6646,23.6646,23.4908,23.4908,16235.621468039,0
+IBDU.US,D,20220418,000000,23.4709,23.5008,23.3716,23.3716,55167.085335498,0
+IBDU.US,D,20220419,000000,23.3716,23.3716,23.2236,23.2236,43074.179954828,0
+IBDU.US,D,20220420,000000,23.3418,23.4312,23.3418,23.3616,53687.184327374,0
+IBDU.US,D,20220421,000000,23.3816,23.3914,23.154,23.2037,796262.24752423,0
+IBDU.US,D,20220422,000000,23.1242,23.2534,23.1242,23.1839,16063.469718114,0
+IBDU.US,D,20220425,000000,23.2434,23.4143,23.1839,23.3031,410248.69415959,0
+IBDU.US,D,20220426,000000,23.4808,23.4808,23.3129,23.3567,50064.950431299,0
+IBDU.US,D,20220427,000000,23.3616,23.3914,23.1839,23.1839,34126.315900265,0
+IBDU.US,D,20220428,000000,23.1937,23.2087,23.1252,23.1987,24615.686768463,0
+IBDU.US,D,20220429,000000,23.1739,23.1739,23.0448,23.0945,81881.815370587,0
+IBDU.US,D,20220502,000000,23.015,23.3129,22.9256,22.9653,57575.196363684,0
+IBDU.US,D,20220503,000000,23.025,23.1499,23.025,23.0348,36873.696751402,0
+IBDU.US,D,20220504,000000,23.0647,23.2302,22.9951,23.1839,104653.16292348,0
+IBDU.US,D,20220505,000000,23.0845,23.0845,22.8961,23.005,89357.832300063,0
+IBDU.US,D,20220506,000000,22.8858,22.9455,22.8263,22.8461,137797.91182857,0
+IBDU.US,D,20220509,000000,22.8361,22.9653,22.8263,22.9455,51079.739694013,0
+IBDU.US,D,20220510,000000,23.0647,23.1143,22.9796,23.015,2503142.8210855,0
+IBDU.US,D,20220511,000000,23.1342,23.1342,22.9455,23.0845,451563.10067074,0
+IBDU.US,D,20220512,000000,23.1044,23.2137,23.0001,23.0745,121495.84582547,0
+IBDU.US,D,20220513,000000,23.2434,23.2434,22.9626,23.015,44008.430387167,0
+IBDU.US,D,20220516,000000,23.0647,23.1143,23.025,23.025,254066.78756275,0
+IBDU.US,D,20220517,000000,22.9455,23.0049,22.9063,22.9455,34472.632870874,0
+IBDU.US,D,20220518,000000,22.8759,23.0448,22.8759,23.0001,358292.08794987,0
+IBDU.US,D,20220519,000000,23.1247,23.164,23.025,23.025,41331.521012608,0
+IBDU.US,D,20220520,000000,23.1242,23.1539,23.0745,23.1143,67333.482398886,0
+IBDU.US,D,20220523,000000,23.1342,23.1342,23.0449,23.0647,72360.11214961,0
+IBDU.US,D,20220524,000000,23.1242,23.2624,23.1242,23.2478,41796.632758018,0
+IBDU.US,D,20220525,000000,23.3428,23.3626,23.2733,23.3428,56063.07982341,0
+IBDU.US,D,20220526,000000,23.5613,23.5613,23.3828,23.4521,57347.674167877,0
+IBDU.US,D,20220527,000000,23.6706,23.6706,23.4521,23.5166,43087.267514764,0
+IBDU.US,D,20220531,000000,23.3626,23.4014,23.2832,23.3129,37511.966982116,0
+IBDU.US,D,20220601,000000,23.3211,23.3527,23.1343,23.1839,28091.944034486,0
+IBDU.US,D,20220602,000000,23.3527,23.3527,23.1541,23.2137,52362.320567721,0
+IBDU.US,D,20220603,000000,23.154,23.1839,23.0845,23.0845,19924.299899172,0
+IBDU.US,D,20220606,000000,23.154,23.1839,23.025,23.025,34270.279059559,0
+IBDU.US,D,20220607,000000,23.0945,23.164,23.0845,23.1242,33054.14272091,0
+IBDU.US,D,20220608,000000,23.0745,23.1143,23.0448,23.0448,30667.173135698,0
+IBDU.US,D,20220609,000000,23.1739,23.1739,22.9355,22.9653,40850.301501123,0
+IBDU.US,D,20220610,000000,22.8064,22.8361,22.6673,22.7568,65923.04613196,0
+IBDU.US,D,20220613,000000,22.4687,22.4985,22.2701,22.3395,74570.903043379,0
+IBDU.US,D,20220614,000000,22.5481,22.5481,22.1707,22.2402,47325.623463201,0
+IBDU.US,D,20220615,000000,22.3992,22.5382,22.2801,22.5382,210882.87345154,0
+IBDU.US,D,20220616,000000,22.28,22.5282,22.2574,22.5282,56993.303314232,0
+IBDU.US,D,20220617,000000,22.568,22.568,22.4352,22.5382,45229.600402714,0
+IBDU.US,D,20220621,000000,22.5084,22.5184,22.409,22.4488,28645.648493308,0
+IBDU.US,D,20220622,000000,22.568,22.6276,22.5184,22.568,38868.03953854,0
+IBDU.US,D,20220623,000000,22.6574,22.7865,22.5978,22.6673,93632.430722169,0
+IBDU.US,D,20220624,000000,22.7071,22.7666,22.6474,22.6773,35897.163433116,0
+IBDU.US,D,20220627,000000,22.5779,22.6376,22.5342,22.5382,230555.48950579,0
+IBDU.US,D,20220628,000000,22.4829,22.5382,22.4587,22.4697,23789.15702175,0
+IBDU.US,D,20220629,000000,22.5382,22.6177,22.5382,22.6177,39845.579592206,0
+IBDU.US,D,20220630,000000,22.6474,22.8163,22.6474,22.6971,66582.457805647,0
+IBDU.US,D,20220701,000000,22.7766,22.8958,22.7766,22.8958,26406.669008908,0
+IBDU.US,D,20220705,000000,23.1044,23.1044,22.8608,22.9156,40027.798695927,0
+IBDU.US,D,20220706,000000,23.0547,23.0547,22.7269,22.7766,92880.399393551,0
+IBDU.US,D,20220707,000000,22.9852,22.9852,22.7071,22.7666,90546.78678346,0
+IBDU.US,D,20220708,000000,22.6574,22.8492,22.6474,22.7071,59693.367602523,0
+IBDU.US,D,20220711,000000,22.7369,22.8361,22.6276,22.7766,59798.068082009,0
+IBDU.US,D,20220712,000000,22.8958,22.9013,22.8163,22.8461,28140.267332711,0
+IBDU.US,D,20220713,000000,22.6474,22.9355,22.6474,22.9355,37195.852072898,0
+IBDU.US,D,20220714,000000,22.7369,22.8561,22.7269,22.8163,199824.89204118,0
+IBDU.US,D,20220715,000000,22.9951,22.9951,22.8163,22.9455,27987.243554999,0
+IBDU.US,D,20220718,000000,22.9653,22.9653,22.8263,22.8561,42985.587241416,0
+IBDU.US,D,20220719,000000,22.9355,23.0745,22.8163,22.8858,1178104.8962108,0
+IBDU.US,D,20220720,000000,22.9156,22.9156,22.7965,22.8461,71285.925499495,0
+IBDU.US,D,20220721,000000,22.9355,23.0647,22.9206,23.0647,525000.4196766,0
+IBDU.US,D,20220722,000000,23.2137,23.2882,23.1143,23.1839,41817.774200991,0
+IBDU.US,D,20220725,000000,23.0845,23.154,23.0647,23.1143,38131.109240617,0
+IBDU.US,D,20220726,000000,23.2236,23.2236,23.0647,23.1143,28613.432961158,0
+IBDU.US,D,20220727,000000,23.5116,23.5116,23.1739,23.2335,34548.138024349,0
+IBDU.US,D,20220728,000000,23.5613,23.5613,23.3229,23.4223,105045.78972156,0
+IBDU.US,D,20220729,000000,23.3626,23.4918,23.3626,23.4818,97634.203856381,0
+IBDU.US,D,20220801,000000,23.5914,23.5914,23.447,23.4719,90288.855554408,0
+IBDU.US,D,20220802,000000,23.432,23.4719,23.2329,23.2428,66381.333026639,0
+IBDU.US,D,20220803,000000,23.2727,23.3922,23.1433,23.3922,51271.433351095,0
+IBDU.US,D,20220804,000000,23.6611,23.6611,23.3562,23.4918,48327.176964526,0
+IBDU.US,D,20220805,000000,23.3026,23.3026,23.1437,23.2428,57385.886672314,0
+IBDU.US,D,20220808,000000,23.3026,23.3524,23.2727,23.3125,31873.684163052,0
+IBDU.US,D,20220809,000000,23.3125,23.3125,23.213,23.2329,43070.293545807,0
+IBDU.US,D,20220810,000000,23.3325,23.4509,23.3325,23.3823,36909.647934757,0
+IBDU.US,D,20220811,000000,23.4619,23.4918,23.2329,23.2329,37652.741292895,0
+IBDU.US,D,20220812,000000,23.4719,23.4719,23.2987,23.3978,27544.663261791,0
+IBDU.US,D,20220815,000000,23.4221,23.5018,23.4221,23.452,37613.578264561,0
+IBDU.US,D,20220816,000000,23.6511,23.6511,23.3245,23.432,49152.613100188,0
+IBDU.US,D,20220817,000000,23.3823,23.3823,23.198,23.2628,48412.532282691,0
+IBDU.US,D,20220818,000000,23.2528,23.3225,23.2528,23.3026,24403.587553337,0
+IBDU.US,D,20220819,000000,23.203,23.203,23.0633,23.1333,52301.722250351,0
+IBDU.US,D,20220822,000000,23.0138,23.0436,22.9597,22.9939,29514.86484107,0
+IBDU.US,D,20220823,000000,22.9441,23.0636,22.9441,23.0238,51355.784489045,0
+IBDU.US,D,20220824,000000,23.0536,23.0536,22.9083,22.9341,30827.328380376,0
+IBDU.US,D,20220825,000000,22.9441,23.0935,22.9137,23.0935,23090.119833818,0
+IBDU.US,D,20220826,000000,23.0437,23.0994,22.964,23.0038,59590.062241385,0
+IBDU.US,D,20220829,000000,22.9043,22.9384,22.8253,22.8545,37691.90432123,0
+IBDU.US,D,20220830,000000,22.8545,22.8943,22.7758,22.8545,30761.052486272,0
+IBDU.US,D,20220831,000000,22.8943,22.8943,22.6752,22.6752,50807.502092365,0
+IBDU.US,D,20220901,000000,22.5258,22.5458,22.4163,22.5458,82512.483979515,0
+IBDU.US,D,20220902,000000,22.6852,22.6852,22.5856,22.5856,162406.0659617,0
+IBDU.US,D,20220906,000000,22.5059,22.5557,22.3765,22.3765,32654.93636931,0
+IBDU.US,D,20220907,000000,22.5211,22.5955,22.4861,22.5856,68542.328846521,0
+IBDU.US,D,20220908,000000,22.5358,22.6055,22.5358,22.5458,23016.814678218,0
+IBDU.US,D,20220909,000000,22.5856,22.6535,22.5358,22.5358,50317.46214808,0
+IBDU.US,D,20220912,000000,22.6553,22.735,22.496,22.5308,62333.482585214,0
+IBDU.US,D,20220913,000000,22.5159,22.5159,22.3565,22.3565,649323.00978269,0
+IBDU.US,D,20220914,000000,22.3565,22.476,22.3565,22.4362,41107.121228023,0
+IBDU.US,D,20220915,000000,22.3864,22.4163,22.3267,22.3516,26418.977242233,0
+IBDU.US,D,20220916,000000,22.2769,22.3765,22.2769,22.3619,31333.435208081,0
+IBDU.US,D,20220919,000000,22.2769,22.3665,22.257,22.3267,35284.884348991,0
+IBDU.US,D,20220920,000000,22.3167,22.3167,22.1574,22.1574,38041.359035597,0
+IBDU.US,D,20220921,000000,22.2414,22.2769,22.0828,22.2072,45322.669765136,0
+IBDU.US,D,20220922,000000,22.0777,22.0777,21.9635,22.0279,121894.4236004,0
+IBDU.US,D,20220923,000000,21.998,21.998,21.8931,21.9383,52939.37668605,0
+IBDU.US,D,20220926,000000,21.9383,21.9383,21.6296,21.6395,111185.84580151,0
+IBDU.US,D,20220927,000000,21.6814,21.7888,21.4404,21.4553,411797.23457474,0
+IBDU.US,D,20220928,000000,21.6694,21.8288,21.5997,21.7889,166997.17789874,0
+IBDU.US,D,20220929,000000,21.6794,21.7192,21.5505,21.6766,78812.079892031,0
+IBDU.US,D,20220930,000000,21.779,21.8011,21.6495,21.6993,40859.088715239,0
+IBDU.US,D,20221003,000000,21.8288,22.018,21.779,21.8586,54066.066885822,0
+IBDU.US,D,20221004,000000,22.0478,22.0478,21.9333,21.9858,35163.378543133,0
+IBDU.US,D,20221005,000000,21.9283,21.9283,21.6993,21.8183,56274.259175748,0
+IBDU.US,D,20221006,000000,21.7889,21.8188,21.7192,21.7292,43479.999072996,0
+IBDU.US,D,20221007,000000,21.6395,21.6941,21.5898,21.5898,60129.307016142,0
+IBDU.US,D,20221010,000000,21.5898,21.6097,21.4603,21.4603,66014.807248638,0
+IBDU.US,D,20221011,000000,21.5898,21.5898,21.4105,21.4304,15908.222945435,0
+IBDU.US,D,20221012,000000,21.5001,21.5001,21.4006,21.4603,27239.392476826,0
+IBDU.US,D,20221013,000000,21.1914,21.52,21.1914,21.4802,68734.127267338,0
+IBDU.US,D,20221014,000000,21.6296,21.6296,21.3308,21.3806,30659.630284688,0
+IBDU.US,D,20221017,000000,21.53,21.5449,21.4117,21.4117,52528.666978647,0
+IBDU.US,D,20221018,000000,21.54,21.54,21.3906,21.5101,2044395.4343686,0
+IBDU.US,D,20221019,000000,21.4205,21.4205,21.2113,21.301,1377994.3316915,0
+IBDU.US,D,20221020,000000,21.2512,21.309,21.1123,21.1211,98174.682772594,0
+IBDU.US,D,20221021,000000,21.1018,21.2611,21.0719,21.2213,52760.632608012,0
+IBDU.US,D,20221024,000000,21.2213,21.2909,21.1604,21.2711,32615.773340976,0
+IBDU.US,D,20221025,000000,21.4105,21.52,21.3707,21.4603,27218.304692339,0
+IBDU.US,D,20221026,000000,21.5182,21.5697,21.4802,21.4902,32533.430563453,0
+IBDU.US,D,20221027,000000,21.53,21.6394,21.53,21.5997,32210.084534641,0
+IBDU.US,D,20221028,000000,21.52,21.6296,21.52,21.5848,28997.712031015,0
+IBDU.US,D,20221031,000000,21.5898,21.5898,21.4603,21.53,77199.366468829,0
+IBDU.US,D,20221101,000000,21.62,21.6727,21.49,21.56,38651,0
+IBDU.US,D,20221102,000000,21.67,21.7644,21.48,21.53,98214,0
+IBDU.US,D,20221103,000000,21.37,21.5,21.33,21.44,258060,0
+IBDU.US,D,20221104,000000,21.47,21.5894,21.42,21.49,36012,0
+IBDU.US,D,20221107,000000,21.54,21.54,21.4148,21.49,33530,0
+IBDU.US,D,20221108,000000,21.53,21.59,21.5,21.535,160095,0
+IBDU.US,D,20221109,000000,21.56,21.56,21.49,21.5244,279701,0
+IBDU.US,D,20221110,000000,21.9399,22.0647,21.9399,22.06,34091,0
+IBDU.US,D,20221111,000000,22.04,22.09,22.0041,22.09,30565,0
+IBDU.US,D,20221114,000000,22.08,22.08,22,22.04,57024,0
+IBDU.US,D,20221115,000000,22.14,22.18,22.0979,22.17,52913,0
+IBDU.US,D,20221116,000000,22.31,22.33,22.23,22.31,112339,0
+IBDU.US,D,20221117,000000,22.3,22.3,22.14,22.195,49629,0
+IBDU.US,D,20221118,000000,22.21,22.24,22.1503,22.19,241177,0
+IBDU.US,D,20221121,000000,22.22,22.24,22.12,22.14,92948,0
+IBDU.US,D,20221122,000000,22.21,22.33,22.16,22.28,216580,0
+IBDU.US,D,20221123,000000,22.3,22.4,22.29,22.4,30113,0
+IBDU.US,D,20221125,000000,22.34,22.43,22.34,22.43,4268,0
+IBDU.US,D,20221128,000000,22.4,22.41,22.28,22.28,66871,0
+IBDU.US,D,20221129,000000,22.24,22.3915,22.2373,22.25,54939,0
+IBDU.US,D,20221130,000000,22.26,22.46,22.2067,22.46,75094,0
+IBDU.US,D,20221201,000000,22.445,22.66,22.44,22.6,101092,0
+IBDU.US,D,20221202,000000,22.49,22.66,22.4457,22.66,65057,0
+IBDU.US,D,20221205,000000,22.53,22.605,22.46,22.4956,116026,0
+IBDU.US,D,20221206,000000,22.55,22.58,22.5,22.56,83641,0
+IBDU.US,D,20221207,000000,22.63,22.7,22.62,22.7,67910,0
+IBDU.US,D,20221208,000000,22.71,22.71,22.6101,22.63,150354,0
+IBDU.US,D,20221209,000000,22.58,22.8,22.54,22.54,69417,0
+IBDU.US,D,20221212,000000,22.63,22.63,22.5,22.52,28616,0
+IBDU.US,D,20221213,000000,22.87,22.87,22.65,22.68,264729,0
+IBDU.US,D,20221214,000000,22.82,22.82,22.565,22.74,98067,0
+IBDU.US,D,20221215,000000,22.64,22.68,22.57,22.64,87102,0
+IBDU.US,D,20221216,000000,22.5508,22.6338,22.549,22.6,28930,0
+IBDU.US,D,20221219,000000,22.52,22.5284,22.4565,22.47,345410,0
+IBDU.US,D,20221220,000000,22.37,22.37,22.274,22.32,182149,0
+IBDU.US,D,20221221,000000,22.41,22.43,22.35,22.4,99669,0
+IBDU.US,D,20221222,000000,22.6,22.6,22.37,22.43,214827,0
+IBDU.US,D,20221223,000000,22.51,22.51,22.35,22.42,259056,0
+IBDU.US,D,20221227,000000,22.4,22.4,22.21,22.25,105332,0
+IBDU.US,D,20221228,000000,22.24,22.27,22.17,22.17,138843,0
+IBDU.US,D,20221229,000000,22.25,22.27,22.1749,22.27,57800,0
+IBDU.US,D,20221230,000000,22.22,22.22,22.16,22.17,32918,0
+IBDU.US,D,20230103,000000,22.38,22.38,22.22,22.27,28428,0
+IBDU.US,D,20230104,000000,22.37,22.49,22.295,22.4,448147,0
+IBDU.US,D,20230105,000000,22.32,22.47,22.21,22.33,152104,0
+IBDU.US,D,20230106,000000,22.37,22.62,22.3277,22.62,63953,0
+IBDU.US,D,20230109,000000,22.6,22.71,22.5878,22.67,46259,0
+IBDU.US,D,20230110,000000,22.67,22.68,22.595,22.65,246014,0
+IBDU.US,D,20230111,000000,22.73,22.827,22.6851,22.77,140944,0
+IBDU.US,D,20230112,000000,22.85,22.97,22.77,22.97,113660,0
+IBDU.US,D,20230113,000000,22.99,22.99,22.83,22.87,55020,0
+IBDU.US,D,20230117,000000,22.92,22.92,22.8185,22.87,53429,0
+IBDU.US,D,20230118,000000,23.06,23.1092,23,23.08,115022,0
+IBDU.US,D,20230119,000000,23.07,23.07,22.9601,23.02,44914,0
+IBDU.US,D,20230120,000000,22.98,22.98,22.84,22.92,72798,0
+IBDU.US,D,20230123,000000,22.92,22.92,22.83,22.86,406754,0
+IBDU.US,D,20230124,000000,23.07,23.07,22.82,22.94,74723,0
+IBDU.US,D,20230125,000000,22.98,23,22.88,23,77723,0
+IBDU.US,D,20230126,000000,23.01,23.01,22.89,22.93,56638,0
+IBDU.US,D,20230127,000000,23.01,23.01,22.8421,22.91,44551,0
+IBDU.US,D,20230130,000000,22.9,22.9,22.8,22.86,63561,0
+IBDU.US,D,20230131,000000,22.95,23.1,22.86,22.98,1079524,0
+IBDU.US,D,20230201,000000,22.97,23.19,22.87,23.06,194387,0
+IBDU.US,D,20230202,000000,23.29,23.8514,23.08,23.12,159404,0
+IBDU.US,D,20230203,000000,22.96,22.96,22.85,22.89,82761,0
+IBDU.US,D,20230206,000000,22.9,22.9,22.68,22.69,84209,0
+IBDU.US,D,20230207,000000,22.77,22.77,22.622,22.68,74663,0
+IBDU.US,D,20230208,000000,22.71,22.71,22.6201,22.71,83342,0
+IBDU.US,D,20230209,000000,22.88,22.88,22.57,22.61,123838,0
+IBDU.US,D,20230210,000000,22.58,22.5931,22.49,22.5,83005,0
+IBDU.US,D,20230213,000000,22.58,22.58,22.44,22.53,60479,0
+IBDU.US,D,20230214,000000,22.57,22.57,22.3374,22.43,378578,0
+IBDU.US,D,20230215,000000,22.48,22.48,22.34,22.39,74482,0
+IBDU.US,D,20230216,000000,22.44,22.44,22.305,22.35,326531,0
+IBDU.US,D,20230217,000000,22.34,22.39,22.28,22.39,71811,0
+IBDU.US,D,20230221,000000,22.36,22.36,22.17,22.28,109138,0
+IBDU.US,D,20230222,000000,22.29,22.29,22.16,22.21,74094,0
+IBDU.US,D,20230223,000000,22.24,22.29,22.1898,22.29,55358,0
+IBDU.US,D,20230224,000000,22.26,22.26,22.0949,22.18,78616,0
+IBDU.US,D,20230227,000000,22.28,22.28,22.16,22.22,64021,0
+IBDU.US,D,20230228,000000,22.27,22.27,22.1281,22.21,97461,0
+IBDU.US,D,20230301,000000,22.15,22.15,21.977,22.03,88970,0
+IBDU.US,D,20230302,000000,22.01,22.14,21.92,22.01,92535,0
+IBDU.US,D,20230303,000000,22.04,22.16,22.03,22.16,86607,0
+IBDU.US,D,20230306,000000,22.21,22.21,22.091,22.15,68357,0
+IBDU.US,D,20230307,000000,22.12,22.12,22.005,22.04,32668,0
+IBDU.US,D,20230308,000000,22.09,22.09,21.9301,21.99,81903,0
+IBDU.US,D,20230309,000000,22,22.1294,22,22.07,2670725,0
+IBDU.US,D,20230310,000000,22.25,22.36,22.23,22.33,82150,0
+IBDU.US,D,20230313,000000,22.55,22.66,22.4701,22.53,67430,0
+IBDU.US,D,20230314,000000,22.58,22.58,22.3491,22.42,103657,0
+IBDU.US,D,20230315,000000,22.52,22.7,22.52,22.62,60246,0
+IBDU.US,D,20230316,000000,22.72,22.72,22.435,22.53,71108,0
+IBDU.US,D,20230317,000000,22.5,22.73,22.5,22.71,60074,0
+IBDU.US,D,20230320,000000,22.75,22.75,22.56,22.62,54755,0
+IBDU.US,D,20230321,000000,22.7,22.7,22.53,22.62,95313,0
+IBDU.US,D,20230322,000000,22.63,22.88,22.52,22.8,37137,0
+IBDU.US,D,20230323,000000,22.77,22.9575,22.73,22.94,147698,0
+IBDU.US,D,20230324,000000,22.98,23.03,22.95,23,127596,0
+IBDU.US,D,20230327,000000,22.95,22.95,22.73,22.8,263290,0
+IBDU.US,D,20230328,000000,22.81,22.81,22.6701,22.72,140738,0
+IBDU.US,D,20230329,000000,22.72,22.75,22.6199,22.73,59286,0
+IBDU.US,D,20230330,000000,22.67,22.75,22.66,22.75,37435,0
+IBDU.US,D,20230331,000000,22.77,22.88,22.71,22.88,62731,0
+IBDU.US,D,20230403,000000,22.86,22.95,22.7159,22.95,44629,0
+IBDU.US,D,20230404,000000,22.95,23.03,22.84,23.03,175633,0
+IBDU.US,D,20230405,000000,23.04,23.1188,23.02,23.04,70518,0
+IBDU.US,D,20230406,000000,23.05,23.06,23.02,23.03,47171,0
+IBDU.US,D,20230410,000000,22.89,22.89,22.82,22.88,78318,0
+IBDU.US,D,20230411,000000,22.91,22.91,22.8101,22.88,56813,0
+IBDU.US,D,20230412,000000,22.97,23.015,22.88,22.93,80217,0
+IBDU.US,D,20230413,000000,22.99,23.01,22.92,22.95,65934,0
+IBDU.US,D,20230414,000000,22.9,22.9,22.8101,22.88,37798,0
+IBDU.US,D,20230417,000000,22.81,22.82,22.7252,22.77,41547,0
+IBDU.US,D,20230418,000000,22.78,22.8,22.74,22.78,100958,0
+IBDU.US,D,20230419,000000,22.77,22.77,22.67,22.71,44150,0
+IBDU.US,D,20230420,000000,22.78,22.81,22.76,22.8,100387,0
+IBDU.US,D,20230421,000000,22.83,22.87,22.7201,22.78,66737,0
+IBDU.US,D,20230424,000000,22.83,22.89,22.8049,22.85,75908,0
+IBDU.US,D,20230425,000000,22.94,23.04,22.9355,23.03,69766,0
+IBDU.US,D,20230426,000000,23,23.0294,22.891,22.92,74802,0
+IBDU.US,D,20230427,000000,22.97,22.97,22.8101,22.8398,55089,0
+IBDU.US,D,20230428,000000,22.93,22.94,22.8837,22.92,43066,0
+IBDU.US,D,20230501,000000,22.84,22.85,22.66,22.67,57608,0
+IBDU.US,D,20230502,000000,22.72,22.92,22.705,22.89,100323,0
+IBDU.US,D,20230503,000000,22.83,22.98,22.83,22.96,48749,0
+IBDU.US,D,20230504,000000,22.96,23.08,22.9315,22.98,46837,0
+IBDU.US,D,20230505,000000,23,23,22.8425,22.87,344582,0
+IBDU.US,D,20230508,000000,22.9,22.9,22.75,22.78,139912,0
+IBDU.US,D,20230509,000000,22.81,22.82,22.76,22.78,293197,0
+IBDU.US,D,20230510,000000,22.82,22.94,22.82,22.9,74944,0
+IBDU.US,D,20230511,000000,22.92,23.02,22.92,22.93,72821,0
+IBDU.US,D,20230512,000000,22.95,22.959,22.78,22.85,139973,0
+IBDU.US,D,20230515,000000,22.85,22.85,22.7738,22.81,60940,0
+IBDU.US,D,20230516,000000,22.75,22.769,22.7001,22.72,98992,0
+IBDU.US,D,20230517,000000,22.75,22.75,22.6,22.66,115168,0
+IBDU.US,D,20230518,000000,22.61,22.61,22.53,22.57,60845,0
+IBDU.US,D,20230519,000000,22.51,22.5748,22.49,22.52,86747,0
+IBDU.US,D,20230522,000000,22.54,22.55,22.5,22.52,64339,0
+IBDU.US,D,20230523,000000,22.54,22.559,22.47,22.55,96452,0
+IBDU.US,D,20230524,000000,22.58,22.58,22.45,22.5,129858,0
+IBDU.US,D,20230525,000000,22.47,22.47,22.34,22.34,146003,0
+IBDU.US,D,20230526,000000,22.35,22.38,22.28,22.38,115485,0
+IBDU.US,D,20230530,000000,22.46,22.55,22.45,22.55,89582,0
+IBDU.US,D,20230531,000000,22.58,22.62,22.51,22.62,202309,0
+IBDU.US,D,20230601,000000,22.6,22.61,22.5501,22.61,126440,0
+IBDU.US,D,20230602,000000,22.6,22.6,22.44,22.46,802803,0
+IBDU.US,D,20230605,000000,22.47,22.5,22.39,22.47,75717,0
+IBDU.US,D,20230606,000000,22.52,22.52,22.41,22.46,75700,0
+IBDU.US,D,20230607,000000,22.42,22.46,22.32,22.32,83766,0
+IBDU.US,D,20230608,000000,22.35,22.46,22.35,22.46,46831,0
+IBDU.US,D,20230609,000000,22.4,22.4,22.35,22.38,50489,0
+IBDU.US,D,20230612,000000,22.42,22.43,22.33,22.43,102347,0
+IBDU.US,D,20230613,000000,22.54,22.54,22.29,22.33,64781,0
+IBDU.US,D,20230614,000000,22.38,22.4099,22.25,22.32,282028,0
+IBDU.US,D,20230615,000000,22.43,22.48,22.3843,22.48,46435,0
+IBDU.US,D,20230616,000000,22.45,22.45,22.3704,22.43,77070,0
+IBDU.US,D,20230620,000000,22.46,22.54,22.44,22.48,493931,0
+IBDU.US,D,20230621,000000,22.48,22.48,22.37,22.45,64214,0
+IBDU.US,D,20230622,000000,22.44,22.44,22.35,22.4,77022,0
+IBDU.US,D,20230623,000000,22.42,22.48,22.3827,22.42,51132,0
+IBDU.US,D,20230626,000000,22.48,22.49,22.45,22.49,73322,0
+IBDU.US,D,20230627,000000,22.47,22.55,22.37,22.42,126181,0
+IBDU.US,D,20230628,000000,22.46,22.51,22.425,22.51,90286,0
+IBDU.US,D,20230629,000000,22.37,22.38,22.31,22.38,63621,0
+IBDU.US,D,20230630,000000,22.4,22.5227,22.3401,22.45,59387,0
+IBDU.US,D,20230703,000000,22.4,22.4,22.3047,22.31,26659,0
+IBDU.US,D,20230705,000000,22.31,22.31,22.22,22.23,82767,0
+IBDU.US,D,20230706,000000,22.2,22.2,21.98,22.09,196739,0
+IBDU.US,D,20230707,000000,22.1,22.1699,22.09,22.11,190597,0
+IBDU.US,D,20230710,000000,22.13,22.25,22.13,22.22,113094,0
+IBDU.US,D,20230711,000000,22.27,22.3,22.235,22.29,106264,0
+IBDU.US,D,20230712,000000,22.37,22.49,22.37,22.4799,140204,0
+IBDU.US,D,20230713,000000,22.57,22.7325,22.55,22.62,144464,0
+IBDU.US,D,20230714,000000,22.67,22.67,22.48,22.48,140508,0
+IBDU.US,D,20230717,000000,22.46,22.52,22.46,22.48,36400,0
+IBDU.US,D,20230718,000000,22.57,22.6,22.52,22.52,91171,0
+IBDU.US,D,20230719,000000,22.58,22.59,22.54,22.55,79156,0
+IBDU.US,D,20230720,000000,22.49,22.4996,22.42,22.48,152607,0
+IBDU.US,D,20230721,000000,22.47,22.5093,22.45,22.46,93834,0
+IBDU.US,D,20230724,000000,22.61,22.61,22.44,22.47,115184,0
+IBDU.US,D,20230725,000000,22.44,22.45,22.39,22.44,69521,0
+IBDU.US,D,20230726,000000,22.5,22.56,22.43,22.56,97679,0
+IBDU.US,D,20230727,000000,22.54,22.54,22.3501,22.39,72617,0
+IBDU.US,D,20230728,000000,22.4054,22.48,22.38,22.46,132954,0
+IBDU.US,D,20230731,000000,22.53,22.54,22.4265,22.53,77517,0
+IBDU.US,D,20230801,000000,22.46,22.5,22.29,22.34,386029,0
+IBDU.US,D,20230802,000000,22.27,22.3,22.22,22.275,180402,0
+IBDU.US,D,20230803,000000,22.21,22.25,22.1913,22.23,330170,0
+IBDU.US,D,20230804,000000,22.27,22.4,22.27,22.38,499318,0
+IBDU.US,D,20230807,000000,22.38,22.42,22.3691,22.41,194914,0
+IBDU.US,D,20230808,000000,22.49,22.49,22.4,22.45,113449,0
+IBDU.US,D,20230809,000000,22.43,22.45,22.4,22.4,92121,0
+IBDU.US,D,20230810,000000,22.45,22.47,22.29,22.32,126897,0
+IBDU.US,D,20230811,000000,22.22,22.28,22.19,22.2,234705,0
+IBDU.US,D,20230814,000000,22.25,22.25,22.15,22.18,76350,0
+IBDU.US,D,20230815,000000,22.22,22.22,22.11,22.17,260426,0
+IBDU.US,D,20230816,000000,22.18,22.19,22.069,22.09,127581,0
+IBDU.US,D,20230817,000000,22.14,22.14,22.01,22.07,154530,0
+IBDU.US,D,20230818,000000,22.11,22.15,22.08,22.12,69853,0
+IBDU.US,D,20230821,000000,22.1,22.1,22.01,22.06,117191,0
+IBDU.US,D,20230822,000000,22.11,22.11,21.99,22.03,340167,0
+IBDU.US,D,20230823,000000,22.1,22.21,22.1,22.2,144949,0
+IBDU.US,D,20230824,000000,22.18,22.19,22.13,22.15,101499,0
+IBDU.US,D,20230825,000000,22.14,22.2,22.0815,22.17,70333,0
+IBDU.US,D,20230828,000000,22.17,22.195,22.12,22.18,123379,0
+IBDU.US,D,20230829,000000,22.2,22.33,22.1316,22.33,100739,0
+IBDU.US,D,20230830,000000,22.37,22.37,22.27,22.32,72397,0
+IBDU.US,D,20230831,000000,22.36,22.38,22.29,22.38,141132,0
+IBDU.US,D,20230901,000000,22.33,22.33,22.172,22.21,188665,0
+IBDU.US,D,20230905,000000,22.19,22.19,22.12,22.14,110672,0
+IBDU.US,D,20230906,000000,22.14,22.17,22.04,22.07,297344,0
+IBDU.US,D,20230907,000000,22.13,22.32,22.08,22.32,295537,0
+IBDU.US,D,20230908,000000,22.19,22.202,22.12,22.14,138001,0
+IBDU.US,D,20230911,000000,22.15,22.15,22.1001,22.13,563365,0
+IBDU.US,D,20230912,000000,22.11,22.12,22.075,22.11,141996,0
+IBDU.US,D,20230913,000000,22.12,22.16,22.09,22.15,143143,0
+IBDU.US,D,20230914,000000,22.19,22.19,22.1,22.13,96147,0
+IBDU.US,D,20230915,000000,22.12,22.12,22.07,22.1,101293,0
+IBDU.US,D,20230918,000000,22.11,22.11,22.06,22.11,86184,0
+IBDU.US,D,20230919,000000,22.07,22.0899,22,22.04,141128,0
+IBDU.US,D,20230920,000000,22.09,22.13,22.02,22.04,117334,0
+IBDU.US,D,20230921,000000,21.94,22.027,21.91,21.95,251385,0
+IBDU.US,D,20230922,000000,21.99,22.03,21.965,22.02,169854,0
+IBDU.US,D,20230925,000000,21.91,22,21.91,21.96,201169,0
+IBDU.US,D,20230926,000000,21.99,21.9999,21.89,21.93,229680,0
+IBDU.US,D,20230927,000000,22,22,21.78,21.83,146396,0
+IBDU.US,D,20230928,000000,21.83,21.9,21.7675,21.9,88604,0
+IBDU.US,D,20230929,000000,21.98,22.0095,21.88,21.9,89101,0
+IBDU.US,D,20231002,000000,21.83,21.83,21.675,21.7,478150,0
+IBDU.US,D,20231003,000000,21.69,21.709,21.55,21.57,272044,0
+IBDU.US,D,20231004,000000,21.7,21.7,21.57,21.68,194060,0
+IBDU.US,D,20231005,000000,21.73,21.74,21.68,21.71,171614,0
+IBDU.US,D,20231006,000000,21.65,21.66,21.5456,21.66,165048,0
+IBDU.US,D,20231009,000000,21.72,21.86,21.72,21.86,181348,0
+IBDU.US,D,20231010,000000,21.86,21.8663,21.76,21.84,318183,0
+IBDU.US,D,20231011,000000,21.91,21.91,21.8,21.87,134971,0
+IBDU.US,D,20231012,000000,21.86,21.86,21.71,21.75,106557,0
+IBDU.US,D,20231013,000000,21.91,21.91,21.78,21.8,135904,0
+IBDU.US,D,20231016,000000,21.79,21.79,21.7113,21.73,121077,0
+IBDU.US,D,20231017,000000,21.63,21.63,21.52,21.56,191013,0
+IBDU.US,D,20231018,000000,21.57,21.57,21.47,21.48,115236,0
+IBDU.US,D,20231019,000000,21.46,21.4976,21.41,21.44,340974,0
+IBDU.US,D,20231020,000000,21.54,21.55,21.47,21.55,203258,0
+IBDU.US,D,20231023,000000,21.45,21.63,21.45,21.62,199329,0
+IBDU.US,D,20231024,000000,21.6,21.64,21.59,21.64,422912,0
+IBDU.US,D,20231025,000000,21.67,21.67,21.5,21.53,262208,0
+IBDU.US,D,20231026,000000,21.51,21.65,21.44,21.65,102456,0
+IBDU.US,D,20231027,000000,21.64,21.67,21.615,21.66,134661,0
+IBDU.US,D,20231030,000000,21.6,21.6299,21.5666,21.61,243552,0
+IBDU.US,D,20231031,000000,21.58,21.6471,21.58,21.6,133215,0
+IBDU.US,D,20231101,000000,21.61,21.72,21.53,21.72,333978,0
+IBDU.US,D,20231102,000000,21.82,21.82,21.76,21.79,157032,0
+IBDU.US,D,20231103,000000,21.98,22.015,21.91,21.94,175810,0
+IBDU.US,D,20231106,000000,21.95,21.95,21.8101,21.84,169362,0
+IBDU.US,D,20231107,000000,21.89,21.93,21.85,21.92,634247,0
+IBDU.US,D,20231108,000000,21.94,21.94,21.9,21.94,287586,0
+IBDU.US,D,20231109,000000,21.94,21.95,21.79,21.82,259100,0
+IBDU.US,D,20231110,000000,21.93,21.93,21.8101,21.86,166996,0
+IBDU.US,D,20231113,000000,21.9,21.9082,21.795,21.86,187373,0
+IBDU.US,D,20231114,000000,22.03,22.16,22.03,22.14,248857,0
+IBDU.US,D,20231115,000000,22.18,22.18,22.018,22.09,163579,0
+IBDU.US,D,20231116,000000,22.22,22.22,22.1,22.18,382348,0
+IBDU.US,D,20231117,000000,22.31,22.31,22.14,22.18,223901,0
+IBDU.US,D,20231120,000000,22.22,22.259,22.14,22.22,178029,0
+IBDU.US,D,20231121,000000,22.2,22.25,22.2,22.25,194756,0
+IBDU.US,D,20231122,000000,22.4,22.4,22.215,22.29,270244,0
+IBDU.US,D,20231124,000000,22.19,22.23,22.19,22.22,46593,0
+IBDU.US,D,20231127,000000,22.33,22.33,22.23,22.33,290927,0
+IBDU.US,D,20231128,000000,22.31,22.5,22.29,22.45,207771,0
+IBDU.US,D,20231129,000000,22.54,22.5799,22.505,22.55,306879,0
+IBDU.US,D,20231130,000000,22.55,22.55,22.45,22.5,626080,0
+IBDU.US,D,20231201,000000,22.44,22.58,22.38,22.58,311538,0
+IBDU.US,D,20231204,000000,22.64,22.73,22.4602,22.5,339930,0
+IBDU.US,D,20231205,000000,22.56,22.58,22.51,22.57,204537,0
+IBDU.US,D,20231206,000000,22.65,22.75,22.5517,22.58,297656,0
+IBDU.US,D,20231207,000000,22.62,22.62,22.56,22.61,187699,0
+IBDU.US,D,20231208,000000,22.55,22.55,22.47,22.49,223197,0
+IBDU.US,D,20231211,000000,22.48,22.49,22.44,22.49,406214,0
+IBDU.US,D,20231212,000000,22.51,22.58,22.4601,22.58,1173954,0
+IBDU.US,D,20231213,000000,22.64,22.88,22.58,22.86,419157,0
+IBDU.US,D,20231214,000000,22.96,22.96,22.8,22.88,287563,0
+IBDU.US,D,20231215,000000,22.89,23.045,22.81,22.85,187330,0
+IBDU.US,D,20231218,000000,22.89,24.03,22.8,22.82,255427,0
+IBDU.US,D,20231219,000000,22.87,22.87,22.825,22.85,246939,0
+IBDU.US,D,20231220,000000,22.9,22.95,22.845,22.91,324665,0
+IBDU.US,D,20231221,000000,22.94,22.9896,22.91,22.94,667058,0
+IBDU.US,D,20231222,000000,22.94,22.98,22.93,22.97,175286,0
+IBDU.US,D,20231226,000000,23,23.08,22.9,22.98,218970,0
+IBDU.US,D,20231227,000000,23.1,23.18,22.991,23.11,293142,0
+IBDU.US,D,20231228,000000,23.1,23.23,23.04,23.07,583314,0
+IBDU.US,D,20231229,000000,23.04,23.1,23.015,23.07,205093,0
+IBDU.US,D,20240102,000000,23.01,23.19,22.94,22.97,617106,0
+IBDU.US,D,20240103,000000,22.97,22.97,22.85,22.95,352516,0
+IBDU.US,D,20240104,000000,22.86,23.06,22.85,22.88,399704,0
+IBDU.US,D,20240105,000000,22.88,22.94,22.8,22.83,296682,0
+IBDU.US,D,20240108,000000,22.88,22.9388,22.85,22.89,197890,0
+IBDU.US,D,20240109,000000,22.89,23.01,22.87,22.9,214419,0
+IBDU.US,D,20240110,000000,23,23.1143,22.88,22.88,3111275,0
+IBDU.US,D,20240111,000000,22.97,23.04,22.915,23.04,358919,0
+IBDU.US,D,20240112,000000,23.09,23.13,23.04,23.1,400878,0
+IBDU.US,D,20240116,000000,23.07,23.09,22.92,22.98,256365,0
+IBDU.US,D,20240117,000000,22.93,22.93,22.845,22.9,227882,0
+IBDU.US,D,20240118,000000,22.92,22.96,22.8501,22.88,202813,0
+IBDU.US,D,20240119,000000,22.81,22.87,22.7917,22.87,250948,0
+IBDU.US,D,20240122,000000,22.96,22.96,22.88,22.88,252846,0
+IBDU.US,D,20240123,000000,22.89,22.89,22.8401,22.86,173480,0
+IBDU.US,D,20240124,000000,22.96,22.96,22.82,22.82,305012,0
+IBDU.US,D,20240125,000000,22.99,22.99,22.8725,22.94,207150,0
+IBDU.US,D,20240126,000000,23.02,23.02,22.87,22.9,245284,0
+IBDU.US,D,20240129,000000,22.95,23.75,22.91,22.96,168752,0
+IBDU.US,D,20240130,000000,23.02,23.025,22.9,22.93,191011,0
+IBDU.US,D,20240131,000000,23.05,23.085,22.98,23.05,280389,0
+IBDU.US,D,20240201,000000,23.08,23.08,22.99,23.07,344337,0
+IBDU.US,D,20240202,000000,22.88,23.9899,22.845,22.9,260414,0
+IBDU.US,D,20240205,000000,22.86,22.86,22.75,22.76,348818,0
+IBDU.US,D,20240206,000000,22.83,22.88,22.7513,22.86,207095,0
+IBDU.US,D,20240207,000000,22.88,23.9,22.82,22.84,314578,0
+IBDU.US,D,20240208,000000,22.84,22.84,22.77,22.78,188964,0
+IBDU.US,D,20240209,000000,22.78,22.78,22.73,22.76,199996,0
+IBDU.US,D,20240212,000000,22.82,22.82,22.7401,22.79,222549,0
+IBDU.US,D,20240213,000000,22.69,22.69,22.58,22.61,573585,0
+IBDU.US,D,20240214,000000,22.64,22.72,22.625,22.72,703052,0
+IBDU.US,D,20240215,000000,22.8,22.8,22.7,22.74,349890,0
+IBDU.US,D,20240216,000000,22.71,22.71,22.63,22.67,205370,0
+IBDU.US,D,20240220,000000,22.77,22.77,22.7001,22.76,230173,0
+IBDU.US,D,20240221,000000,22.77,22.77,22.64,22.7,254689,0
+IBDU.US,D,20240222,000000,22.73,22.73,22.65,22.68,167639,0
+IBDU.US,D,20240223,000000,22.69,22.72,22.64,22.72,178692,0
+IBDU.US,D,20240226,000000,22.77,22.77,22.62,22.67,176446,0
+IBDU.US,D,20240227,000000,22.65,22.68,22.63,22.65,180188,0
+IBDU.US,D,20240228,000000,22.67,22.705,22.6388,22.69,228245,0
+IBDU.US,D,20240229,000000,22.69,22.76,22.66,22.68,225332,0
+IBDU.US,D,20240301,000000,22.6,22.71,22.555,22.71,157930,0
+IBDU.US,D,20240304,000000,22.68,22.6899,22.62,22.68,226220,0
+IBDU.US,D,20240305,000000,22.75,22.765,22.71,22.74,245326,0
+IBDU.US,D,20240306,000000,22.84,22.84,22.75,22.76,700770,0
+IBDU.US,D,20240307,000000,22.83,22.87,22.78,22.82,227502,0
+IBDU.US,D,20240308,000000,22.9,22.9,22.84,22.86,275200,0
+IBDU.US,D,20240311,000000,22.91,22.91,22.82,22.84,180867,0
+IBDU.US,D,20240312,000000,22.87,22.87,22.77,22.79,219478,0
+IBDU.US,D,20240313,000000,22.82,22.82,22.76,22.77,188685,0
+IBDU.US,D,20240314,000000,22.75,22.75,22.67,22.68,408126,0
+IBDU.US,D,20240315,000000,22.67,22.67,22.64,22.66,164674,0
+IBDU.US,D,20240318,000000,22.69,22.69,22.63,22.65,274994,0
+IBDU.US,D,20240319,000000,22.7,22.715,22.655,22.7,236260,0
+IBDU.US,D,20240320,000000,22.77,22.77,22.68,22.76,327900,0
+IBDU.US,D,20240321,000000,22.81,22.81,22.75,22.78,1735034,0
+IBDU.US,D,20240322,000000,22.84,22.84,22.8107,22.83,252323,0
+IBDU.US,D,20240325,000000,22.86,22.86,22.77,22.78,328081,0
+IBDU.US,D,20240326,000000,22.83,22.83,22.74,22.78,191501,0
+IBDU.US,D,20240327,000000,22.84,22.86,22.78,22.86,688434,0
+IBDU.US,D,20240328,000000,22.84,22.85,22.8,22.82,125062,0
+IBDU.US,D,20240401,000000,22.74,22.74,22.6,22.62,396901,0
+IBDU.US,D,20240402,000000,22.61,22.63,22.555,22.63,415861,0
+IBDU.US,D,20240403,000000,22.58,22.65,22.55,22.65,228966,0
+IBDU.US,D,20240404,000000,22.71,22.71,22.62,22.66,210092,0
+IBDU.US,D,20240405,000000,22.65,22.65,22.5941,22.61,172343,0
+IBDU.US,D,20240408,000000,22.59,22.595,22.5593,22.57,164828,0
+IBDU.US,D,20240409,000000,22.69,22.69,22.61,22.64,258060,0
+IBDU.US,D,20240410,000000,22.51,22.51,22.38,22.41,220997,0
+IBDU.US,D,20240411,000000,22.5,22.5,22.37,22.4,179269,0
+IBDU.US,D,20240412,000000,22.46,22.475,22.44,22.45,268843,0
+IBDU.US,D,20240415,000000,22.43,22.43,22.32,22.33,247009,0
+IBDU.US,D,20240416,000000,22.33,22.33,22.2437,22.29,464853,0
+IBDU.US,D,20240417,000000,22.35,22.42,22.3226,22.36,226736,0
+IBDU.US,D,20240418,000000,22.37,22.37,22.3,22.31,223586,0
+IBDU.US,D,20240419,000000,22.31,22.365,22.31,22.33,273402,0
+IBDU.US,D,20240422,000000,22.36,22.37,22.3245,22.37,199150,0
+IBDU.US,D,20240423,000000,22.38,22.455,22.34,22.42,223570,0
+IBDU.US,D,20240424,000000,22.41,22.41,22.34,22.37,229270,0
+IBDU.US,D,20240425,000000,22.33,22.34,22.27,22.34,185864,0
+IBDU.US,D,20240426,000000,22.38,22.4,22.36,22.37,140328,0
+IBDU.US,D,20240429,000000,22.42,22.44,22.4,22.43,466871,0
+IBDU.US,D,20240430,000000,22.41,22.41,22.345,22.36,336790,0
+IBDU.US,D,20240501,000000,22.36,22.39,22.28,22.35,423673,0
+IBDU.US,D,20240502,000000,22.4,22.45,22.35,22.45,258329,0
+IBDU.US,D,20240503,000000,22.51,22.56,22.505,22.54,242453,0
+IBDU.US,D,20240506,000000,22.61,22.61,22.54,22.57,245204,0
+IBDU.US,D,20240507,000000,22.66,22.66,22.5,22.57,262449,0
+IBDU.US,D,20240508,000000,22.56,22.56,22.52,22.55,148398,0
+IBDU.US,D,20240509,000000,22.59,22.59,22.53,22.57,132146,0
+IBDU.US,D,20240510,000000,22.54,22.5492,22.5,22.52,133799,0
+IBDU.US,D,20240513,000000,22.59,22.59,22.51,22.52,160495,0
+IBDU.US,D,20240514,000000,22.51,22.57,22.51,22.56,217592,0
+IBDU.US,D,20240515,000000,22.71,23.0935,22.6221,22.68,654690,0
+IBDU.US,D,20240516,000000,22.72,22.72,22.63,22.63,230428,0
+IBDU.US,D,20240517,000000,22.63,23.06,22.61,22.62,284163,0
+IBDU.US,D,20240520,000000,22.65,22.65,22.5946,22.61,220334,0
+IBDU.US,D,20240521,000000,22.64,22.65,22.62,22.64,194432,0
+IBDU.US,D,20240522,000000,22.65,22.65,22.59,22.6,231558,0
+IBDU.US,D,20240523,000000,22.64,22.64,22.52,22.54,240020,0
+IBDU.US,D,20240524,000000,22.54,22.57,22.53,22.57,260008,0
+IBDU.US,D,20240528,000000,22.61,22.61,22.5001,22.51,228570,0
+IBDU.US,D,20240529,000000,22.53,22.53,22.43,22.46,299285,0
+IBDU.US,D,20240530,000000,22.51,22.54,22.5,22.54,229569,0
+IBDU.US,D,20240531,000000,22.6,22.6099,22.56,22.6,280428,0
+IBDU.US,D,20240603,000000,22.58,22.61,22.53,22.59,189991,0
+IBDU.US,D,20240604,000000,22.66,22.676,22.62,22.66,219531,0
+IBDU.US,D,20240605,000000,22.69,22.7,22.62,22.7,198672,0
+IBDU.US,D,20240606,000000,22.7,22.71,22.68,22.69,329984,0
+IBDU.US,D,20240607,000000,22.65,22.65,22.54,22.57,177749,0
+IBDU.US,D,20240610,000000,22.59,22.59,22.54,22.56,189446,0
+IBDU.US,D,20240611,000000,22.57,22.6199,22.56,22.6,170624,0
+IBDU.US,D,20240612,000000,22.77,22.79,22.69,22.7,173307,0
+IBDU.US,D,20240613,000000,22.77,22.7899,22.74,22.77,174389,0
+IBDU.US,D,20240614,000000,22.6,22.77,22.6,22.76,160304,0
+IBDU.US,D,20240617,000000,22.72,22.72,22.68,22.7,189647,0
+IBDU.US,D,20240618,000000,22.79,22.79,22.73,22.76,334710,0
+IBDU.US,D,20240620,000000,22.74,22.74,22.7,22.74,282032,0
+IBDU.US,D,20240621,000000,22.74,22.7598,22.71,22.73,245893,0
+IBDU.US,D,20240624,000000,22.79,22.79,22.73,22.74,1145811,0
+IBDU.US,D,20240625,000000,22.79,22.79,22.705,22.74,237727,0
+IBDU.US,D,20240626,000000,22.7,22.7,22.64,22.67,478859,0
+IBDU.US,D,20240627,000000,22.72,22.725,22.698,22.7,490501,0
+IBDU.US,D,20240628,000000,22.74,22.76,22.665,22.67,223507,0
+IBDU.US,D,20240701,000000,22.55,22.64,22.51,22.51,282402,0
+IBDU.US,D,20240702,000000,22.64,22.64,22.55,22.58,341183,0
+IBDU.US,D,20240703,000000,22.64,22.69,22.6,22.66,215038,0
+IBDU.US,D,20240705,000000,22.78,22.78,22.7217,22.77,377188,0
+IBDU.US,D,20240708,000000,22.8,22.8,22.75,22.76,283316,0
+IBDU.US,D,20240709,000000,22.78,22.78,22.715,22.75,804468,0
+IBDU.US,D,20240710,000000,22.82,22.82,22.74,22.77,307059,0
+IBDU.US,D,20240711,000000,22.91,22.91,22.85,22.87,288756,0
+IBDU.US,D,20240712,000000,22.88,22.92,22.87,22.92,217847,0
+IBDU.US,D,20240715,000000,22.93,22.93,22.87,22.88,325814,0
+IBDU.US,D,20240716,000000,22.93,22.94,22.8773,22.93,2349980,0
+IBDU.US,D,20240717,000000,22.95,22.95,22.89,22.95,437450,0
+IBDU.US,D,20240718,000000,22.95,22.95,22.9,22.91,413042,0
+IBDU.US,D,20240719,000000,22.9,22.9,22.84,22.85,223904,0
+IBDU.US,D,20240722,000000,22.92,22.92,22.83,22.87,462087,0
+IBDU.US,D,20240723,000000,22.91,22.91,22.86,22.87,926287,0
+IBDU.US,D,20240724,000000,22.92,22.9299,22.84,22.85,498795,0
+IBDU.US,D,20240725,000000,22.91,22.91,22.843,22.86,704156,0
+IBDU.US,D,20240726,000000,22.93,22.94,22.905,22.94,193892,0
+IBDU.US,D,20240729,000000,23,23,22.94,22.97,510316,0
+IBDU.US,D,20240730,000000,23.02,23.02,22.94,22.99,355675,0
+IBDU.US,D,20240731,000000,23.07,23.08,22.99,23.08,402295,0
+IBDU.US,D,20240801,000000,23.03,23.08,23.025,23.06,306051,0
+IBDU.US,D,20240802,000000,23.15,23.24,23.15,23.24,169647,0
+IBDU.US,D,20240805,000000,23.34,23.5,23.15,23.2,432706,0
+IBDU.US,D,20240806,000000,23.2,23.2,23.1013,23.13,353060,0
+IBDU.US,D,20240807,000000,23.13,23.18,23.04,23.07,373220,0
+IBDU.US,D,20240808,000000,23.05,23.06,23.01,23.06,469462,0
+IBDU.US,D,20240809,000000,23.12,23.1237,23.08,23.1,376766,0
+IBDU.US,D,20240812,000000,23.12,23.16,23.0767,23.14,261600,0
+IBDU.US,D,20240813,000000,23.19,23.23,23.18,23.23,254010,0
+IBDU.US,D,20240814,000000,23.25,23.2695,23.21,23.24,305595,0
+IBDU.US,D,20240815,000000,23.19,23.19,23.13,23.17,1094543,0
+IBDU.US,D,20240816,000000,23.22,23.22,23.16,23.22,245141,0
+IBDU.US,D,20240819,000000,23.22,23.24,23.2001,23.24,357187,0
+IBDU.US,D,20240820,000000,23.27,23.28,23.24,23.28,394306,0
+IBDU.US,D,20240821,000000,23.29,23.36,23.26,23.33,450433,0
+IBDU.US,D,20240822,000000,23.3,23.3,23.24,23.3,350404,0
+IBDU.US,D,20240823,000000,23.34,23.37,23.2811,23.37,309074,0
+IBDU.US,D,20240826,000000,23.39,23.39,23.35,23.36,331456,0
+IBDU.US,D,20240827,000000,23.34,23.38,23.32,23.37,362871,0
+IBDU.US,D,20240828,000000,23.36,23.38,23.35,23.35,338011,0
+IBDU.US,D,20240829,000000,23.34,23.36,23.31,23.35,606876,0
+IBDU.US,D,20240830,000000,23.34,23.36,23.31,23.33,210426,0
+IBDU.US,D,20240903,000000,23.28,23.31,23.26,23.28,452598,0
+IBDU.US,D,20240904,000000,23.3,23.37,23.29,23.36,381679,0
+IBDU.US,D,20240905,000000,23.39,23.41,23.345,23.4,370666,0
+IBDU.US,D,20240906,000000,23.43,23.49,23.37,23.43,373254,0
+IBDU.US,D,20240909,000000,24.9,24.9,23.41,23.45,622855,0
+IBDU.US,D,20240910,000000,23.48,23.49,23.45,23.49,293860,0
+IBDU.US,D,20240911,000000,23.49,23.51,23.439,23.48,650145,0
+IBDU.US,D,20240912,000000,23.49,23.49,23.43,23.47,292671,0
+IBDU.US,D,20240913,000000,23.48,23.53,23.48,23.52,264198,0
+IBDU.US,D,20240916,000000,23.53,23.56,23.51,23.55,460340,0
+IBDU.US,D,20240917,000000,23.54,23.55,23.51,23.54,550280,0
+IBDU.US,D,20240918,000000,23.53,23.5993,23.49,23.51,515534,0
+IBDU.US,D,20240919,000000,23.53,23.5458,23.49,23.53,393551,0
+IBDU.US,D,20240920,000000,23.53,23.56,23.4843,23.55,1284449,0
+IBDU.US,D,20240923,000000,23.56,23.56,23.5,23.54,437673,0
+IBDU.US,D,20240924,000000,23.54,23.57,23.5,23.56,313050,0
+IBDU.US,D,20240925,000000,23.55,23.55,23.5,23.5,348494,0
+IBDU.US,D,20240926,000000,23.51,23.52,23.46,23.48,277005,0
+IBDU.US,D,20240927,000000,23.49,23.56,23.49,23.56,207605,0
+IBDU.US,D,20240930,000000,23.53,23.55,23.48,23.51,368112,0
+IBDU.US,D,20241001,000000,23.45,23.4884,23.44,23.46,364309,0
+IBDU.US,D,20241002,000000,23.43,23.46,23.4008,23.45,252043,0
+IBDU.US,D,20241003,000000,23.4,23.41,23.37,23.38,314155,0
+IBDU.US,D,20241004,000000,23.31,23.31,23.23,23.24,618120,0
+IBDU.US,D,20241007,000000,23.2,23.21,23.18,23.18,325776,0
+IBDU.US,D,20241008,000000,23.18,23.22,23.165,23.21,556784,0
+IBDU.US,D,20241009,000000,23.18,23.2,23.1657,23.18,519439,0
+IBDU.US,D,20241010,000000,23.2,23.21,23.15,23.2,396580,0
+IBDU.US,D,20241011,000000,23.19,23.2399,23.19,23.22,238726,0
+IBDU.US,D,20241014,000000,23.19,23.21,23.17,23.21,213065,0
+IBDU.US,D,20241015,000000,23.25,23.26,23.23,23.25,470559,0
+IBDU.US,D,20241016,000000,23.28,23.29,23.2621,23.29,210868,0
+IBDU.US,D,20241017,000000,23.27,23.27,23.22,23.23,462586,0
+IBDU.US,D,20241018,000000,23.25,23.26,23.23,23.25,212908,0
+IBDU.US,D,20241021,000000,23.25,23.25,23.14,23.15,371942,0
+IBDU.US,D,20241022,000000,23.17,23.1799,23.1005,23.13,445277,0
+IBDU.US,D,20241023,000000,23.08,23.09,23.03,23.09,231714,0
+IBDU.US,D,20241024,000000,23.1,23.135,23.0867,23.12,249909,0
+IBDU.US,D,20241025,000000,23.14,23.15,23.08,23.09,167660,0
+IBDU.US,D,20241028,000000,23.11,23.11,23.05,23.07,217274,0
+IBDU.US,D,20241029,000000,23.05,23.0899,23.005,23.08,486434,0
+IBDU.US,D,20241030,000000,23.12,23.12,23.03,23.03,349932,0
+IBDU.US,D,20241031,000000,23.02,23.04,22.9707,23.02,328841,0
+IBDU.US,D,20241101,000000,22.96,22.9768,22.868,22.88,230872,0
+IBDU.US,D,20241104,000000,22.96,22.9787,22.92,22.94,340275,0
+IBDU.US,D,20241105,000000,22.94,22.97,22.89,22.96,459424,0
+IBDU.US,D,20241106,000000,22.87,22.94,22.8526,22.89,383819,0
+IBDU.US,D,20241107,000000,22.97,23.04,22.95,23.04,1261390,0
+IBDU.US,D,20241108,000000,23.01,23.0601,23.0001,23.02,240151,0
+IBDU.US,D,20241111,000000,22.97,23,22.96,22.99,338950,0
+IBDU.US,D,20241112,000000,22.93,22.95,22.8818,22.91,1639237,0
+IBDU.US,D,20241113,000000,22.96,22.9695,22.89,22.9,362243,0
+IBDU.US,D,20241114,000000,22.92,22.93,22.855,22.87,460735,0
+IBDU.US,D,20241115,000000,22.84,22.94,22.8154,22.9,598390,0
+IBDU.US,D,20241118,000000,22.92,22.94,22.89,22.92,467665,0
+IBDU.US,D,20241119,000000,22.96,22.98,22.94,22.96,276369,0
+IBDU.US,D,20241120,000000,22.92,22.9599,22.915,22.93,1525411,0
+IBDU.US,D,20241121,000000,22.94,22.9699,22.91,22.93,613255,0
+IBDU.US,D,20241122,000000,22.935,22.96,22.91,22.92,513780,0
+IBDU.US,D,20241125,000000,23.09,23.1,23,23.05,342178,0
+IBDU.US,D,20241126,000000,23.01,23.05,22.98,23.02,239567,0
+IBDU.US,D,20241127,000000,23.07,23.1,23.04,23.08,369315,0
+IBDU.US,D,20241129,000000,23.1201,23.145,23.12,23.14,102653,0
+IBDU.US,D,20241202,000000,23.025,23.07,23.01,23.06,279436,0
+IBDU.US,D,20241203,000000,23.08,23.1,23.03,23.04,1519081,0
+IBDU.US,D,20241204,000000,23.01,23.09,23.01,23.08,447068,0
+IBDU.US,D,20241205,000000,23.05,23.08,23.04,23.07,974075,0
+IBDU.US,D,20241206,000000,23.13,23.145,23.095,23.13,363545,0
+IBDU.US,D,20241209,000000,23.101,23.11,23.09,23.1,276967,0
+IBDU.US,D,20241210,000000,23.08,23.1,23.06,23.1,279448,0
+IBDU.US,D,20241211,000000,23.12,23.14,23.07,23.08,372884,0
+IBDU.US,D,20241212,000000,23.06,23.07,23.03,23.04,357230,0
+IBDU.US,D,20241213,000000,23.01,23.02,22.97,22.98,411731,0
+IBDU.US,D,20241216,000000,23,23.0082,22.9718,22.99,425770,0
+IBDU.US,D,20241217,000000,23.18,23.18,22.97,22.97,494738,0
+IBDU.US,D,20241218,000000,22.89,22.91,22.72,22.72,706728,0
+IBDU.US,D,20241219,000000,22.7205,22.76,22.69,22.71,867051,0
+IBDU.US,D,20241220,000000,23.47,23.47,22.75,22.76,1880330,0
+IBDU.US,D,20241223,000000,22.75,22.7699,22.71,22.74,2305752,0
+IBDU.US,D,20241224,000000,22.72,22.77,22.7,22.76,691440,0
+IBDU.US,D,20241226,000000,22.72,22.79,22.71,22.79,627250,0
+IBDU.US,D,20241227,000000,22.77,22.79,22.75,22.75,1585018,0
+IBDU.US,D,20241230,000000,22.82,22.83,22.79,22.83,491851,0
+IBDU.US,D,20241231,000000,22.83,22.85,22.78,22.8,470278,0
+IBDU.US,D,20250102,000000,22.83,22.85,22.78,22.82,504592,0
+IBDU.US,D,20250103,000000,22.83,22.835,22.78,22.79,445176,0
+IBDU.US,D,20250106,000000,22.78,22.792,22.76,22.77,588226,0
+IBDU.US,D,20250107,000000,22.77,22.78,22.7112,22.73,734176,0
+IBDU.US,D,20250108,000000,22.74,22.77,22.7221,22.76,1603776,0
+IBDU.US,D,20250110,000000,22.69,22.71,22.63,22.64,668323,0
+IBDU.US,D,20250113,000000,22.65,22.66,22.605,22.61,763484,0
+IBDU.US,D,20250114,000000,22.63,22.6421,22.6117,22.63,1156260,0
+IBDU.US,D,20250115,000000,22.76,22.7899,22.75,22.77,497678,0
+IBDU.US,D,20250116,000000,22.77,22.84,22.75,22.82,730886,0
+IBDU.US,D,20250117,000000,22.83,22.83,22.8,22.82,624618,0
+IBDU.US,D,20250121,000000,22.85,22.87,22.83,22.86,593282,0
+IBDU.US,D,20250122,000000,22.86,22.87,22.81,22.82,557930,0
+IBDU.US,D,20250123,000000,22.8,22.83,22.75,22.82,513846,0
+IBDU.US,D,20250124,000000,22.82,22.87,22.8101,22.85,431465,0
+IBDU.US,D,20250127,000000,22.91,22.94,22.9,22.93,343810,0
+IBDU.US,D,20250128,000000,22.91,22.95,22.89,22.95,2812748,0
+IBDU.US,D,20250129,000000,22.98,22.98,22.88,22.92,471773,0
+IBDU.US,D,20250130,000000,22.94,22.97,22.94,22.95,420059,0
+IBDU.US,D,20250131,000000,23,23,22.91,22.95,336855,0
+IBDU.US,D,20250203,000000,22.84,22.8752,22.8,22.83,501698,0
+IBDU.US,D,20250204,000000,22.81,22.88,22.81,22.87,415839,0
+IBDU.US,D,20250205,000000,22.9,22.95,22.8901,22.92,647135,0
+IBDU.US,D,20250206,000000,22.895,22.92,22.8826,22.9,490528,0
+IBDU.US,D,20250207,000000,22.86,22.8695,22.83,22.85,552471,0
+IBDU.US,D,20250210,000000,22.87,22.89,22.855,22.87,498431,0
+IBDU.US,D,20250211,000000,22.85,22.85,22.82,22.85,691219,0
+IBDU.US,D,20250212,000000,22.76,22.79,22.74,22.78,416285,0
+IBDU.US,D,20250213,000000,22.83,22.88,22.82,22.87,388769,0
+IBDU.US,D,20250214,000000,22.92,22.94,22.91,22.915,264452,0
+IBDU.US,D,20250218,000000,22.8731,22.92,22.87,22.88,398994,0
+IBDU.US,D,20250219,000000,22.85,22.91,22.85,22.91,4037390,0
+IBDU.US,D,20250220,000000,22.92,22.93,22.9,22.925,345587,0
+IBDU.US,D,20250221,000000,22.84,22.99,22.84,22.97,458513,0
+IBDU.US,D,20250224,000000,22.9694,23.02,22.955,23,410052,0
+IBDU.US,D,20250225,000000,23.06,23.086532,23.0513,23.07,426575,0
+IBDU.US,D,20250226,000000,23,23.11,23,23.1,339179,0
+IBDU.US,D,20250227,000000,23.07,23.0994,23.06,23.08,498771,0
+IBDU.US,D,20250228,000000,23.12,23.15,23.1012,23.14,487514,0
+IBDU.US,D,20250303,000000,23.03,23.09,23.02,23.09,367777,0
+IBDU.US,D,20250304,000000,23.1199,23.1399,23.064,23.08,481890,0
+IBDU.US,D,20250305,000000,23.48,23.48,23.02,23.04,1348213,0
+IBDU.US,D,20250306,000000,23.02,23.04,22.99,23.03,453379,0
+IBDU.US,D,20250307,000000,23.08,23.09,22.98,23,672108,0
+IBDU.US,D,20250310,000000,23.1,23.1,23.04,23.06,336996,0
+IBDU.US,D,20250311,000000,23.06,23.08,22.97,23,339400,0
+IBDU.US,D,20250312,000000,22.97,22.988171,22.94,22.94,456267,0
+IBDU.US,D,20250313,000000,22.93,22.99,22.9,22.98,340459,0
+IBDU.US,D,20250314,000000,22.98,22.99,22.95,22.95,331957,0
+IBDU.US,D,20250317,000000,22.98,23.01,22.965,22.97,386352,0
+IBDU.US,D,20250318,000000,23.0199,23.03,22.97,23.01,355548,0
+IBDU.US,D,20250319,000000,22.99,23.1,22.98,23.08,355550,0
+IBDU.US,D,20250320,000000,23.14,23.14,23.08,23.08,270588,0
+IBDU.US,D,20250321,000000,23.105,23.125,23.08,23.09,197269,0
+IBDU.US,D,20250324,000000,23.07,23.08,23.03,23.05,467547,0
+IBDU.US,D,20250325,000000,23.05,23.09,23.0406,23.06,278067,0
+IBDU.US,D,20250326,000000,23.05,23.06,23.03,23.05,332222,0
+IBDU.US,D,20250327,000000,23,23.06,23,23.05,1263014,0
+IBDU.US,D,20250328,000000,23.09,23.145,23.08,23.13,393558,0
+IBDU.US,D,20250331,000000,23.13,23.15,23.1,23.13,434274,0
+IBDU.US,D,20250401,000000,23.085,23.1067,23.06,23.07,310544,0
+IBDU.US,D,20250402,000000,23.1,23.13,23.04,23.07,519577,0
+IBDU.US,D,20250403,000000,23.16,23.21,23.15,23.16,290884,0
+IBDU.US,D,20250404,000000,23.1804,23.24,23.05,23.1,428853,0
+IBDU.US,D,20250407,000000,22.99,23.05,22.825,22.83,818845,0
+IBDU.US,D,20250408,000000,22.88,22.93,22.77,22.78,401643,0
+IBDU.US,D,20250409,000000,22.75,22.98,22.575,22.98,457208,0
+IBDU.US,D,20250410,000000,22.83,22.9197,22.745,22.79,314160,0
+IBDU.US,D,20250411,000000,22.7,22.7595,22.5495,22.7,309274,0
+IBDU.US,D,20250414,000000,22.78,22.87,22.7726,22.84,336671,0
+IBDU.US,D,20250415,000000,22.86,22.9385,22.86,22.9,258993,0
+IBDU.US,D,20250416,000000,22.93,22.98,22.9,22.96,511604,0
+IBDU.US,D,20250417,000000,22.9726,23,22.97,22.99,314888,0
+IBDU.US,D,20250421,000000,22.97,23,22.91,22.91,340285,0
+IBDU.US,D,20250422,000000,22.91,22.98,22.9,22.93,328154,0
+IBDU.US,D,20250423,000000,23.03,23.07,22.93,22.94,460140,0
+IBDU.US,D,20250424,000000,23.01,23.07,22.9997,23.06,233416,0
+IBDU.US,D,20250425,000000,23.13,23.13,23.0745,23.12,285718,0
+IBDU.US,D,20250428,000000,23.12,23.19,23.115,23.18,292882,0
+IBDU.US,D,20250429,000000,23.16,23.21,23.15,23.21,267217,0
+IBDU.US,D,20250430,000000,23.16,23.22,23.16,23.22,385570,0
+IBDU.US,D,20250501,000000,23.21,23.21,23.0489,23.07,358914,0
+IBDU.US,D,20250502,000000,23.0201,23.04,22.98,23.01,274058,0
+IBDU.US,D,20250505,000000,22.97,23.03,22.97,23.02,325944,0
+IBDU.US,D,20250506,000000,23.0197,23.06,22.9999,23.06,308183,0
+IBDU.US,D,20250507,000000,23.05,23.085,23.04,23.06,1137518,0
+IBDU.US,D,20250508,000000,23.06,23.07,22.9946,23.01,255931,0
+IBDU.US,D,20250509,000000,23,23.059,22.99,23.01,204635,0
+IBDU.US,D,20250512,000000,22.9999,22.9999,22.95,22.98,415906,0
+IBDU.US,D,20250513,000000,23,23.03,22.9814,23.01,353977,0
+IBDU.US,D,20250514,000000,22.93,23.01,22.93,22.95,482893,0
+IBDU.US,D,20250515,000000,23.22,23.22,22.95,23.05,612575,0
+IBDU.US,D,20250516,000000,23.09,23.1,23.05,23.07,328300,0
+IBDU.US,D,20250519,000000,23,23.09,23,23.08,298667,0
+IBDU.US,D,20250520,000000,23.04,23.0985,23.04,23.09,289761,0
+IBDU.US,D,20250521,000000,23.145,23.145,22.98,23,360415,0
+IBDU.US,D,20250522,000000,23.115,23.115,22.985,23.05,360713,0
+IBDU.US,D,20250523,000000,23.07,23.09,23.04,23.07,298287,0
+IBDU.US,D,20250527,000000,23.09,23.13,23.0799,23.13,439813,0
+IBDU.US,D,20250528,000000,23.195,23.195,23.05,23.1,487449,0
+IBDU.US,D,20250529,000000,23.08,23.155,23.08,23.13,365732,0
+IBDU.US,D,20250530,000000,23.16,23.195,23.14,23.19,430872,0
+IBDU.US,D,20250602,000000,23.05,23.09,23.03,23.09,337062,0
+IBDU.US,D,20250603,000000,23.11,23.11,23.04,23.08,343634,0
+IBDU.US,D,20250604,000000,23.105,23.15,23.1,23.15,427941,0
+IBDU.US,D,20250605,000000,23.125,23.15,23.08,23.08,343914,0
+IBDU.US,D,20250606,000000,23.01,23.0482,22.99,23,428874,0
+IBDU.US,D,20250609,000000,23.06,23.06,23,23.04,371880,0
+IBDU.US,D,20250610,000000,23.04,23.075,23.04,23.06,278596,0
+IBDU.US,D,20250611,000000,23.105,23.12,23.08,23.12,289220,0
+IBDU.US,D,20250612,000000,23.06,23.16,23.06,23.16,362632,0
+IBDU.US,D,20250613,000000,23.06,23.13,23.06,23.1,235343,0
+IBDU.US,D,20250616,000000,23.34,23.34,23.06,23.11,251156,0
+IBDU.US,D,20250617,000000,23.05,23.14,23.05,23.13,383674,0
+IBDU.US,D,20250618,000000,23.13,23.17,23.1263,23.15,389163,0
+IBDU.US,D,20250620,000000,23.12,23.18,23.12,23.17,417299,0
+IBDU.US,D,20250623,000000,23.16,23.25,23.16,23.22,337191,0
+IBDU.US,D,20250624,000000,23.215,23.29,23.215,23.28,462776,0
+IBDU.US,D,20250625,000000,23.22,23.28,23.22,23.27,438042,0
+IBDU.US,D,20250626,000000,23.26,23.33,23.26,23.33,574610,0
+IBDU.US,D,20250627,000000,23.26,23.3391,23.26,23.3,385976,0
+IBDU.US,D,20250630,000000,23.46,23.46,23.31,23.33,540204,0
+IBDU.US,D,20250701,000000,23.22,23.25,23.202,23.22,560506,0
+IBDU.US,D,20250702,000000,23.21,23.25,23.21,23.24,462377,0
+IBDU.US,D,20250703,000000,23.4699,23.4699,23.2,23.21,642010,0
+IBDU.US,D,20250707,000000,23.02,23.2371,23.02,23.17,463350,0
+IBDU.US,D,20250708,000000,23.155,23.17,23.1401,23.15,367516,0
+IBDU.US,D,20250709,000000,23.17,23.22,23.1602,23.2,368479,0
+IBDU.US,D,20250710,000000,23.295,23.295,23.1809,23.2,402799,0
+IBDU.US,D,20250711,000000,23.1734,23.19,23.16,23.18,291718,0
+IBDU.US,D,20250714,000000,23.195,23.2,23.16,23.18,318439,0
+IBDU.US,D,20250715,000000,23.18,23.21,23.13,23.13,413563,0
+IBDU.US,D,20250716,000000,23.14,23.2,23.14,23.18,588701,0
+IBDU.US,D,20250717,000000,23.2,23.21,23.18,23.2,341016,0
+IBDU.US,D,20250718,000000,23.22,23.25,23.22,23.23,382126,0
+IBDU.US,D,20250721,000000,23.29,23.29,23.26,23.27,294982,0
+IBDU.US,D,20250722,000000,23.33,23.33,23.24,23.29,301415,0
+IBDU.US,D,20250723,000000,23.25,23.29,23.22,23.26,375823,0
+IBDU.US,D,20250724,000000,23.29,23.29,23.2,23.24,260474,0
+IBDU.US,D,20250725,000000,23.25,23.28,23.24,23.28,247995,0
+IBDU.US,D,20250728,000000,23.29,23.29,23.2512,23.26,351592,0
+IBDU.US,D,20250729,000000,23.29,23.31,23.2635,23.3,435016,0
+IBDU.US,D,20250730,000000,23.23,23.33,23.23,23.27,715815,0
+IBDU.US,D,20250731,000000,23.28,23.31,23.2633,23.27,432777,0
+IBDU.US,D,20250801,000000,23.25,23.339,23.25,23.32,316297,0
+IBDU.US,D,20250804,000000,23.33,23.35,23.31,23.35,458630,0
+IBDU.US,D,20250805,000000,23.31,23.36,23.31,23.33,1242931,0
+IBDU.US,D,20250806,000000,23.33,23.35,23.31,23.34,1021490,0
+IBDU.US,D,20250807,000000,23.455,23.455,23.32,23.34,479014,0
+IBDU.US,D,20250808,000000,23.31,23.33,23.3,23.3,313367,0
+IBDU.US,D,20250811,000000,23.305,23.33,23.3,23.32,258182,0
+IBDU.US,D,20250812,000000,23.315,23.35,23.31,23.34,552002,0
+IBDU.US,D,20250813,000000,23.38,23.41,23.38,23.4,522008,0
+IBDU.US,D,20250814,000000,23.36,23.38,23.35,23.37,285681,0
+IBDU.US,D,20250815,000000,23.465,23.465,23.33,23.37,314077,0
+IBDU.US,D,20250818,000000,23.41,23.46,23.3413,23.35,395116,0
+IBDU.US,D,20250819,000000,23.41,23.41,23.35,23.38,586328,0
+IBDU.US,D,20250820,000000,23.38,23.405,23.36,23.37,592290,0
+IBDU.US,D,20250821,000000,23.365,23.365,23.3201,23.34,789843,0
+IBDU.US,D,20250822,000000,23.36,23.45,23.3423,23.43,348096,0
+IBDU.US,D,20250825,000000,23.41,23.43,23.4,23.4,483182,0
+IBDU.US,D,20250826,000000,23.43,23.45,23.395,23.44,456261,0
+IBDU.US,D,20250827,000000,23.44,23.48,23.4225,23.47,570920,0
+IBDU.US,D,20250828,000000,23.451,23.48,23.4375,23.46,321740,0
+IBDU.US,D,20250829,000000,23.47,23.48,23.46,23.47,279229,0
+IBDU.US,D,20250902,000000,23.31,23.3684,23.2946,23.36,540679,0
+IBDU.US,D,20250903,000000,23.39,23.4099,23.35,23.38,418784,0
+IBDU.US,D,20250904,000000,23.425,23.46,23.4,23.45,428144,0
+IBDU.US,D,20250905,000000,23.53,23.54,23.49,23.49,508221,0
+IBDU.US,D,20250908,000000,23.41,23.54,23.41,23.5,457909,0
+IBDU.US,D,20250909,000000,23.44,23.5216,23.42,23.48,1149113,0
+IBDU.US,D,20250910,000000,23.5,23.53,23.5,23.5,800825,0
+IBDU.US,D,20250911,000000,23.6,23.6,23.51,23.52,733114,0
+IBDU.US,D,20250912,000000,23.51,23.5183,23.49,23.51,520915,0
+IBDU.US,D,20250915,000000,23.54,23.55,23.53,23.54,507783,0
+IBDU.US,D,20250916,000000,23.56,23.56,23.53,23.54,667308,0
+IBDU.US,D,20250917,000000,23.55,23.575,23.5,23.51,621790,0
+IBDU.US,D,20250918,000000,23.5,23.51,23.4801,23.5,1055649,0
+IBDU.US,D,20250919,000000,23.5,23.52,23.4912,23.51,474333,0
+IBDU.US,D,20250922,000000,23.5,23.52,23.49,23.5,369303,0
+IBDU.US,D,20250923,000000,23.6493,23.6493,23.49,23.5,372427,0
+IBDU.US,D,20250924,000000,23.49,23.5,23.47,23.47,555310,0
+IBDU.US,D,20250925,000000,23.42,23.49,23.41,23.43,469010,0
+IBDU.US,D,20250926,000000,23.44,23.46,23.43,23.44,320587,0
+IBDU.US,D,20250929,000000,23.49,23.49,23.46,23.47,382943,0
+IBDU.US,D,20250930,000000,23.48,23.5,23.47,23.47,386073,0
+IBDU.US,D,20251001,000000,23.42,23.46,23.4135,23.45,406821,0
+IBDU.US,D,20251002,000000,23.435,23.46,23.4235,23.45,347239,0
+IBDU.US,D,20251003,000000,23.47,23.47,23.43,23.43,1353387,0
+IBDU.US,D,20251006,000000,23.41,23.43,23.41,23.41,479411,0
+IBDU.US,D,20251007,000000,23.43,23.44,23.412,23.42,544524,0
+IBDU.US,D,20251008,000000,23.45,23.45,23.41,23.41,350568,0
+IBDU.US,D,20251009,000000,23.415,23.42,23.39,23.39,400732,0
+IBDU.US,D,20251010,000000,23.43,23.45,23.4,23.4,609597,0
+IBDU.US,D,20251013,000000,23.42,23.48,23.42,23.48,278183,0
+IBDU.US,D,20251014,000000,23.45,23.515,23.4499,23.49,793820,0
+IBDU.US,D,20251015,000000,23.55,23.55,23.4835,23.5,429328,0
+IBDU.US,D,20251016,000000,23.5499,23.55,23.49,23.54,498384,0
+IBDU.US,D,20251017,000000,23.5399,23.54,23.51,23.51,554434,0
+IBDU.US,D,20251020,000000,23.54,23.55,23.52,23.54,305748,0
+IBDU.US,D,20251021,000000,23.5585,23.57,23.55,23.55,428990,0
+IBDU.US,D,20251022,000000,23.55,23.56,23.53,23.55,425382,0
+IBDU.US,D,20251023,000000,23.55,23.55,23.53,23.54,436427,0
+IBDU.US,D,20251024,000000,23.56,23.57,23.52,23.54,891653,0
+IBDU.US,D,20251027,000000,23.5392,23.56,23.53,23.54,333195,0
+IBDU.US,D,20251028,000000,23.525,23.56,23.525,23.55,510561,0
+IBDU.US,D,20251029,000000,23.54,23.57,23.48,23.48,564696,0
+IBDU.US,D,20251030,000000,23.4857,23.5,23.45,23.48,709482,0
+IBDU.US,D,20251031,000000,23.4717,23.5081,23.455,23.46,863761,0
+IBDU.US,D,20251103,000000,23.3686,23.37,23.35,23.35,575332,0
+IBDU.US,D,20251104,000000,23.37,23.4,23.36,23.37,600127,0
+IBDU.US,D,20251105,000000,23.37,23.38,23.33,23.34,540124,0
+IBDU.US,D,20251106,000000,23.375,23.4,23.355,23.4,345170,0
+IBDU.US,D,20251107,000000,23.39,23.41,23.385,23.4,585748,0
+IBDU.US,D,20251110,000000,23.39,23.41,23.38,23.38,873407,0
+IBDU.US,D,20251111,000000,23.375,23.44,23.375,23.44,304616,0
+IBDU.US,D,20251112,000000,23.41,23.43,23.41,23.41,536112,0
+IBDU.US,D,20251113,000000,23.38,23.41,23.37,23.38,479176,0
+IBDU.US,D,20251114,000000,23.4,23.405,23.36,23.36,398387,0
+IBDU.US,D,20251117,000000,23.37,23.3999,23.36,23.36,632030,0
+IBDU.US,D,20251118,000000,23.4,23.42,23.38,23.39,711526,0
+IBDU.US,D,20251119,000000,23.41,23.42,23.38,23.38,523644,0
+IBDU.US,D,20251120,000000,23.42,23.44,23.4,23.41,553328,0
+IBDU.US,D,20251121,000000,23.45,23.465,23.425,23.45,805609,0
+IBDU.US,D,20251124,000000,23.4703,23.485,23.45,23.47,1085915,0
+IBDU.US,D,20251125,000000,23.5,23.53,23.47,23.53,798314,0
+IBDU.US,D,20251126,000000,23.51,23.53,23.5,23.52,733285,0
+IBDU.US,D,20251128,000000,23.52,23.53,23.505,23.52,163729,0
+IBDU.US,D,20251201,000000,23.39,23.4,23.3408,23.39,539945,0
+IBDU.US,D,20251202,000000,23.4,23.41,23.39,23.4,788640,0
+IBDU.US,D,20251203,000000,23.41,23.44,23.41,23.42,823252,0
+IBDU.US,D,20251204,000000,23.35,23.44,23.35,23.4,941480,0
+IBDU.US,D,20251205,000000,23.41,23.41,23.38,23.39,523879,0
+IBDU.US,D,20251208,000000,23.405,23.405,23.35,23.36,635588,0
+IBDU.US,D,20251209,000000,23.39,23.39,23.35,23.36,557110,0
+IBDU.US,D,20251210,000000,23.34,23.425,23.34,23.42,1214263,0
+IBDU.US,D,20251211,000000,23.44,23.4452,23.41,23.41,620203,0
+IBDU.US,D,20251212,000000,23.33,23.4085,23.285,23.38,505088,0
+IBDU.US,D,20251215,000000,23.295,23.428601,23.295,23.41,658492,0
+IBDU.US,D,20251216,000000,23.41,23.45,23.3964,23.44,792509,0
+IBDU.US,D,20251217,000000,23.425,23.44,23.42,23.43,922767,0
+IBDU.US,D,20251218,000000,23.43,23.4963,23.43,23.46,937414,0
+IBDU.US,D,20251219,000000,23.37,23.38,23.36,23.36,3638621,0
+IBDU.US,D,20251222,000000,23.36,23.3894,23.344,23.36,2928738,0
+IBDU.US,D,20251223,000000,23.1401,23.3671,23.1401,23.35,2710672,0
+IBDU.US,D,20251224,000000,23.37,23.39,23.36,23.39,483775,0
+IBDU.US,D,20251226,000000,23.41,23.42,23.39,23.42,477025,0
+IBDU.US,D,20251229,000000,23.425,23.45,23.41,23.433,1018483,0
+IBDU.US,D,20251230,000000,23.43,23.44,23.41,23.43,926263,0
+IBDU.US,D,20251231,000000,23.43,23.43,23.4,23.405,732323,0
+IBDU.US,D,20260102,000000,23.43,23.43,23.4,23.41,893991,0
+IBDU.US,D,20260105,000000,23.46,23.46,23.42,23.44,1539784,0
+IBDU.US,D,20260106,000000,23.4101,23.45,23.4101,23.43,1154840,0
+IBDU.US,D,20260107,000000,23.445,23.46,23.43,23.43,1001032,0
+IBDU.US,D,20260108,000000,23.4,23.43,23.4,23.41,670359,0
+IBDU.US,D,20260109,000000,23.4292,23.43,23.4,23.41,1066335,0
+IBDU.US,D,20260112,000000,23.415,23.42,23.4,23.41,790019,0
+IBDU.US,D,20260113,000000,23.43,23.45,23.42,23.44,943848,0
+IBDU.US,D,20260114,000000,23.45,23.47,23.44,23.46,935831,0
+IBDU.US,D,20260115,000000,23.45,23.46,23.41,23.41,1066315,0
+IBDU.US,D,20260116,000000,23.44,23.44,23.4,23.42,948596,0
+IBDU.US,D,20260120,000000,23.42,23.45,23.4,23.4,657542,0
+IBDU.US,D,20260121,000000,23.4,23.53,23.4,23.43,1047175,0
+IBDU.US,D,20260122,000000,23.43,23.4499,23.42,23.43,983321,0
+IBDU.US,D,20260123,000000,23.445,23.45,23.42,23.44,699883,0
+IBDU.US,D,20260126,000000,23.45,23.46,23.44,23.45,654489,0
+IBDU.US,D,20260127,000000,23.4401,23.48,23.4401,23.48,588573,0
+IBDU.US,D,20260128,000000,23.48,23.48,23.4534,23.47,740713,0
+IBDU.US,D,20260129,000000,23.47,23.5,23.47,23.49,750913,0
+IBDU.US,D,20260130,000000,23.479,23.52,23.479,23.52,622476,0
+IBDU.US,D,20260202,000000,23.41,23.4488,23.4,23.4,598678,0
+IBDU.US,D,20260203,000000,23.4035,23.41,23.38,23.4,961159,0
+IBDU.US,D,20260204,000000,23.41,23.42,23.365,23.4,757749,0
+IBDU.US,D,20260205,000000,23.44,23.46,23.4226,23.45,888537,0
+IBDU.US,D,20260206,000000,23.4728,23.4728,23.43,23.45,902386,0
+IBDU.US,D,20260209,000000,23.45,23.47,23.44,23.45,614660,0
+IBDU.US,D,20260210,000000,23.47,23.49,23.47,23.47,473243,0
+IBDU.US,D,20260211,000000,23.4458,23.47,23.44,23.45,514995,0
+IBDU.US,D,20260212,000000,23.47,23.49,23.46,23.48,734807,0
+IBDU.US,D,20260213,000000,23.525,23.53,23.51,23.52,596492,0
+IBDU.US,D,20260217,000000,23.51,23.53,23.51,23.52,537804,0
+IBDU.US,D,20260218,000000,23.51,23.5199,23.51,23.515,529916,0
diff --git a/daily/us/nyse etfs/1/ibdy.us.txt b/daily/us/nyse etfs/1/ibdy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d0d811fb5b09c5fa5cec04dfdb99ae6d24562d81
--- /dev/null
+++ b/daily/us/nyse etfs/1/ibdy.us.txt	
@@ -0,0 +1,666 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBDY.US,D,20230626,000000,25.03,25.05,25.0167,25.0167,1162,0
+IBDY.US,D,20230627,000000,25.04,25.27,25.02,25.03,32079,0
+IBDY.US,D,20230628,000000,25.08,25.08,25.08,25.08,8,0
+IBDY.US,D,20230629,000000,25.03,25.03,24.9784,25.0002,6878,0
+IBDY.US,D,20230630,000000,25.04,25.12,25.0175,25.12,4014,0
+IBDY.US,D,20230703,000000,25.19,25.19,25.06,25.06,1034,0
+IBDY.US,D,20230705,000000,25.0161,25.0161,24.835,24.9,5280,0
+IBDY.US,D,20230706,000000,24.67,24.73,24.6291,24.65,7197,0
+IBDY.US,D,20230707,000000,24.7,24.719,24.65,24.65,6034,0
+IBDY.US,D,20230710,000000,24.69,24.7427,24.64,24.7427,4201,0
+IBDY.US,D,20230711,000000,24.82,24.909,24.79,24.845,5999,0
+IBDY.US,D,20230712,000000,25.04,25.17,25.04,25.135,1149,0
+IBDY.US,D,20230713,000000,25.24,25.47,25.24,25.35,4380,0
+IBDY.US,D,20230714,000000,25.23,25.47,25.17,25.17,5678,0
+IBDY.US,D,20230717,000000,25.32,25.32,25.175,25.175,5750,0
+IBDY.US,D,20230718,000000,25.2621,25.5,25.2,25.2,26028,0
+IBDY.US,D,20230719,000000,25.27,25.58,25.255,25.325,119403,0
+IBDY.US,D,20230720,000000,25.16,25.28,25.1491,25.2,10123,0
+IBDY.US,D,20230721,000000,25.205,25.22,25.1949,25.1949,241244,0
+IBDY.US,D,20230724,000000,25.24,25.299,25.24,25.28,2197,0
+IBDY.US,D,20230725,000000,25.14,25.23,25.11,25.1168,42570,0
+IBDY.US,D,20230726,000000,25.19,25.37,25.17,25.285,17548,0
+IBDY.US,D,20230727,000000,25.2,25.2,24.99,24.99,20485,0
+IBDY.US,D,20230728,000000,25.075,25.11,25.06,25.085,40447,0
+IBDY.US,D,20230731,000000,25.13,25.19,25.13,25.15,6693,0
+IBDY.US,D,20230801,000000,24.9041,24.95,24.85,24.8645,111651,0
+IBDY.US,D,20230802,000000,24.85,24.85,24.705,24.77,19604,0
+IBDY.US,D,20230803,000000,24.545,24.59,24.5,24.58,9679,0
+IBDY.US,D,20230804,000000,24.76,24.86,24.725,24.85,5549,0
+IBDY.US,D,20230807,000000,24.76,24.8,24.725,24.76,9506,0
+IBDY.US,D,20230808,000000,24.88,24.88,24.8545,24.865,10076,0
+IBDY.US,D,20230809,000000,24.87,25.05,24.8696,24.87,8716,0
+IBDY.US,D,20230810,000000,24.89,24.9169,24.7,24.7,11787,0
+IBDY.US,D,20230811,000000,24.65,24.66,24.6,24.6,13882,0
+IBDY.US,D,20230814,000000,24.95,24.95,24.5101,24.59,15786,0
+IBDY.US,D,20230815,000000,24.56,24.59,24.5,24.505,1436,0
+IBDY.US,D,20230816,000000,24.5,24.54,24.41,24.41,20815,0
+IBDY.US,D,20230817,000000,24.38,24.38,24.3001,24.3547,15743,0
+IBDY.US,D,20230818,000000,24.43,24.45,24.4,24.44,3896,0
+IBDY.US,D,20230821,000000,24.315,24.32,24.3,24.3076,9408,0
+IBDY.US,D,20230822,000000,24.305,24.3699,24.3,24.34,9053,0
+IBDY.US,D,20230823,000000,24.52,24.66,24.52,24.6441,22346,0
+IBDY.US,D,20230824,000000,24.63,24.63,24.56,24.5692,7977,0
+IBDY.US,D,20230825,000000,24.6,24.61,24.52,24.545,15590,0
+IBDY.US,D,20230828,000000,24.63,24.65,24.6,24.635,12740,0
+IBDY.US,D,20230829,000000,24.65,24.85,24.65,24.82,28638,0
+IBDY.US,D,20230830,000000,24.85,24.86,24.82,24.82,7584,0
+IBDY.US,D,20230831,000000,24.8065,24.89,24.8065,24.85,4376,0
+IBDY.US,D,20230901,000000,24.7,24.71,24.62,24.62,9933,0
+IBDY.US,D,20230905,000000,24.6,24.6,24.45,24.46,22628,0
+IBDY.US,D,20230906,000000,24.41,24.41,24.3473,24.385,8676,0
+IBDY.US,D,20230907,000000,24.4,24.49,24.4,24.49,90237,0
+IBDY.US,D,20230908,000000,24.55,24.6,24.49,24.49,191644,0
+IBDY.US,D,20230911,000000,24.46,24.48,24.4573,24.4597,14147,0
+IBDY.US,D,20230912,000000,24.4007,24.4795,24.4007,24.46,40059,0
+IBDY.US,D,20230913,000000,24.45,24.515,24.45,24.5072,15187,0
+IBDY.US,D,20230914,000000,24.56,24.56,24.4541,24.475,358319,0
+IBDY.US,D,20230915,000000,24.46,24.59,24.4025,24.425,444198,0
+IBDY.US,D,20230918,000000,24.47,24.47,24.38,24.43,21346,0
+IBDY.US,D,20230919,000000,24.46,24.53,24.32,24.32,17399,0
+IBDY.US,D,20230920,000000,24.46,24.5,24.38,24.38,15573,0
+IBDY.US,D,20230921,000000,24.21,24.22,24.1444,24.2,39081,0
+IBDY.US,D,20230922,000000,24.27,24.31,24.26,24.26,17279,0
+IBDY.US,D,20230925,000000,24.15,24.2099,24.14,24.14,40734,0
+IBDY.US,D,20230926,000000,24.17,24.1994,24.055,24.08,16572,0
+IBDY.US,D,20230927,000000,24.19,24.23,23.89,23.94,32313,0
+IBDY.US,D,20230928,000000,23.84,24.01,23.82,24,13496,0
+IBDY.US,D,20230929,000000,24.1,24.1395,23.97,23.97,30106,0
+IBDY.US,D,20231002,000000,23.795,23.98,23.67,23.73,283652,0
+IBDY.US,D,20231003,000000,23.65,23.68,23.4,23.42,94772,0
+IBDY.US,D,20231004,000000,23.59,23.64,23.4455,23.6,30522,0
+IBDY.US,D,20231005,000000,23.72,23.72,23.5901,23.64,41032,0
+IBDY.US,D,20231006,000000,23.58,23.58,23.38,23.55,16850,0
+IBDY.US,D,20231009,000000,23.64,24.3,23.63,23.75,48609,0
+IBDY.US,D,20231010,000000,23.8,23.9,23.7335,23.86,20193,0
+IBDY.US,D,20231011,000000,23.9601,24.0086,23.92,23.97,20879,0
+IBDY.US,D,20231012,000000,24,24,23.69,23.75,17103,0
+IBDY.US,D,20231013,000000,24.07,24.07,23.8201,23.86,30225,0
+IBDY.US,D,20231016,000000,23.75,23.76,23.74,23.74,21885,0
+IBDY.US,D,20231017,000000,23.55,23.57,23.46,23.5,34981,0
+IBDY.US,D,20231018,000000,23.46,23.46,23.3101,23.35,30930,0
+IBDY.US,D,20231019,000000,23.3,23.3,23.18,23.18,98946,0
+IBDY.US,D,20231020,000000,23.42,23.42,23.23,23.31,15853,0
+IBDY.US,D,20231023,000000,23.35,23.5081,23.23,23.48,455875,0
+IBDY.US,D,20231024,000000,23.49,23.5592,23.44,23.5199,23489,0
+IBDY.US,D,20231025,000000,23.41,23.4298,23.28,23.37,71622,0
+IBDY.US,D,20231026,000000,23.355,23.53,23.355,23.53,24892,0
+IBDY.US,D,20231027,000000,23.5,23.56,23.46,23.51,29670,0
+IBDY.US,D,20231030,000000,23.44,23.49,23.36,23.41,33765,0
+IBDY.US,D,20231031,000000,23.3929,23.51,23.3929,23.44,45748,0
+IBDY.US,D,20231101,000000,23.45,23.65,23.45,23.54,33392,0
+IBDY.US,D,20231102,000000,23.77,23.87,23.77,23.83,68997,0
+IBDY.US,D,20231103,000000,24.21,24.33,23.97,23.98,64626,0
+IBDY.US,D,20231106,000000,23.94,23.98,23.85,23.85,1565577,0
+IBDY.US,D,20231107,000000,24,24,23.87,23.97,132421,0
+IBDY.US,D,20231108,000000,24.08,24.53,24.04,24.12,230064,0
+IBDY.US,D,20231109,000000,24.15,24.15,23.9,23.94,95152,0
+IBDY.US,D,20231110,000000,24.17,24.17,23.9355,23.99,53294,0
+IBDY.US,D,20231113,000000,23.96,24.03,23.9083,23.99,74179,0
+IBDY.US,D,20231114,000000,24.55,24.55,24.3425,24.37,49145,0
+IBDY.US,D,20231115,000000,24.39,24.4599,24.2381,24.29,40927,0
+IBDY.US,D,20231116,000000,24.44,24.5,24.3401,24.46,72036,0
+IBDY.US,D,20231117,000000,24.61,24.61,24.4293,24.46,80909,0
+IBDY.US,D,20231120,000000,24.52,24.5895,24.3917,24.57,54901,0
+IBDY.US,D,20231121,000000,24.5605,24.65,24.52,24.6,56439,0
+IBDY.US,D,20231122,000000,24.644,24.74,24.5742,24.74,46293,0
+IBDY.US,D,20231124,000000,24.83,24.83,24.62,24.625,24396,0
+IBDY.US,D,20231127,000000,24.87,24.87,24.62,24.77,185947,0
+IBDY.US,D,20231128,000000,24.8,24.87,24.695,24.85,58506,0
+IBDY.US,D,20231129,000000,25.08,25.08,24.93,25.04,349723,0
+IBDY.US,D,20231130,000000,25.22,25.22,24.905,24.95,142886,0
+IBDY.US,D,20231201,000000,24.92,25.11,24.8601,25.09,48712,0
+IBDY.US,D,20231204,000000,25.2,25.2,24.905,25.01,56672,0
+IBDY.US,D,20231205,000000,25.06,25.23,25.06,25.12,40260,0
+IBDY.US,D,20231206,000000,25.36,25.36,25.13,25.2,190580,0
+IBDY.US,D,20231207,000000,25.28,25.48,25.19,25.2,95919,0
+IBDY.US,D,20231208,000000,25.11,25.18,25.05,25.09,147857,0
+IBDY.US,D,20231211,000000,25.06,25.07,24.99,25.06,72308,0
+IBDY.US,D,20231212,000000,25.12,25.22,25.05,25.22,64260,0
+IBDY.US,D,20231213,000000,25.31,25.67,25.21,25.6,348823,0
+IBDY.US,D,20231214,000000,25.83,25.83,25.57,25.71,128211,0
+IBDY.US,D,20231215,000000,25.63,25.78,25.6293,25.69,350115,0
+IBDY.US,D,20231218,000000,25.58,25.831,25.58,25.66,40660,0
+IBDY.US,D,20231219,000000,25.66,25.7288,25.66,25.67,43633,0
+IBDY.US,D,20231220,000000,25.84,26.04,25.67,25.77,72795,0
+IBDY.US,D,20231221,000000,25.91,25.91,25.7032,25.8,111920,0
+IBDY.US,D,20231222,000000,26.07,26.07,25.7185,25.8,134475,0
+IBDY.US,D,20231226,000000,25.9,25.9,25.7279,25.84,726418,0
+IBDY.US,D,20231227,000000,26.06,26.1,25.88,26.05,210489,0
+IBDY.US,D,20231228,000000,26.03,26.065,25.8907,25.94,256128,0
+IBDY.US,D,20231229,000000,26,26,25.85,25.85,25354,0
+IBDY.US,D,20240102,000000,25.85,25.8525,25.7101,25.75,228441,0
+IBDY.US,D,20240103,000000,25.6,25.71,25.5,25.69,146665,0
+IBDY.US,D,20240104,000000,25.69,25.69,25.5101,25.56,111711,0
+IBDY.US,D,20240105,000000,25.63,25.66,25.46,25.46,56548,0
+IBDY.US,D,20240108,000000,25.46,25.63,25.46,25.57,94711,0
+IBDY.US,D,20240109,000000,25.61,25.63,25.5385,25.61,73640,0
+IBDY.US,D,20240110,000000,25.69,25.7099,25.54,25.57,99588,0
+IBDY.US,D,20240111,000000,25.54,25.75,25.54,25.73,64285,0
+IBDY.US,D,20240112,000000,25.7,25.95,25.6885,25.78,147965,0
+IBDY.US,D,20240116,000000,25.8,25.8,25.52,25.56,148934,0
+IBDY.US,D,20240117,000000,25.58,25.58,25.3932,25.48,98382,0
+IBDY.US,D,20240118,000000,25.56,25.58,25.41,25.45,139123,0
+IBDY.US,D,20240119,000000,25.45,25.47,25.32,25.47,79145,0
+IBDY.US,D,20240122,000000,25.58,25.5881,25.48,25.53,33708,0
+IBDY.US,D,20240123,000000,25.48,25.48,25.4223,25.46,47422,0
+IBDY.US,D,20240124,000000,25.5,25.58,25.3862,25.41,116821,0
+IBDY.US,D,20240125,000000,25.55,25.59,25.43,25.54,88999,0
+IBDY.US,D,20240126,000000,25.62,25.62,25.44,25.48,129804,0
+IBDY.US,D,20240129,000000,25.69,25.77,25.52,25.59,81387,0
+IBDY.US,D,20240130,000000,25.65,25.66,25.5226,25.66,173138,0
+IBDY.US,D,20240131,000000,25.78,25.835,25.6958,25.77,56116,0
+IBDY.US,D,20240201,000000,25.75,25.8786,25.7155,25.84,459303,0
+IBDY.US,D,20240202,000000,25.5,25.61,25.5,25.59,108261,0
+IBDY.US,D,20240205,000000,25.49,25.49,25.33,25.37,373302,0
+IBDY.US,D,20240206,000000,25.59,25.59,25.3201,25.49,72073,0
+IBDY.US,D,20240207,000000,25.51,25.53,25.42,25.45,85187,0
+IBDY.US,D,20240208,000000,25.42,25.42,25.31,25.31,74369,0
+IBDY.US,D,20240209,000000,25.4,25.4,25.2944,25.32,60750,0
+IBDY.US,D,20240212,000000,25.37,25.37,25.27,25.34,62087,0
+IBDY.US,D,20240213,000000,25.18,25.18,25.0201,25.1,70145,0
+IBDY.US,D,20240214,000000,25.21,25.2361,25.121,25.23,46134,0
+IBDY.US,D,20240215,000000,25.34,25.34,25.23,25.29,36192,0
+IBDY.US,D,20240216,000000,25.125,25.21,25.125,25.18,54009,0
+IBDY.US,D,20240220,000000,25.34,25.34,25.1973,25.26,45847,0
+IBDY.US,D,20240221,000000,25.33,25.33,25.14,25.18,100909,0
+IBDY.US,D,20240222,000000,25.27,25.27,25.1564,25.2,54890,0
+IBDY.US,D,20240223,000000,25.24,25.3,25.1901,25.28,60354,0
+IBDY.US,D,20240226,000000,25.28,25.28,25.1551,25.21,81961,0
+IBDY.US,D,20240227,000000,25.175,25.26,25.1239,25.17,161359,0
+IBDY.US,D,20240228,000000,25.26,25.26,25.1373,25.18,47135,0
+IBDY.US,D,20240229,000000,25.22,25.3,25.1701,25.22,71115,0
+IBDY.US,D,20240301,000000,25.18,25.27,25.01,25.27,916175,0
+IBDY.US,D,20240304,000000,25.26,25.26,25.1475,25.22,64539,0
+IBDY.US,D,20240305,000000,25.31,25.3325,25.2601,25.32,107077,0
+IBDY.US,D,20240306,000000,25.34,25.4499,25.3159,25.37,76736,0
+IBDY.US,D,20240307,000000,25.52,25.52,25.4,25.44,135290,0
+IBDY.US,D,20240308,000000,25.48,25.53,25.4576,25.48,104027,0
+IBDY.US,D,20240311,000000,25.49,25.4998,25.4292,25.47,66076,0
+IBDY.US,D,20240312,000000,25.49,25.49,25.3438,25.41,80789,0
+IBDY.US,D,20240313,000000,25.47,25.47,25.32,25.38,52669,0
+IBDY.US,D,20240314,000000,25.39,25.39,25.2,25.22,69267,0
+IBDY.US,D,20240315,000000,25.3,25.3,25.18,25.22,205920,0
+IBDY.US,D,20240318,000000,25.24,25.26,25.1519,25.18,59989,0
+IBDY.US,D,20240319,000000,25.28,25.28,25.1741,25.25,491319,0
+IBDY.US,D,20240320,000000,25.2237,25.37,25.2,25.28,76406,0
+IBDY.US,D,20240321,000000,25.44,25.44,25.2772,25.34,117177,0
+IBDY.US,D,20240322,000000,25.43,25.46,25.4,25.43,110245,0
+IBDY.US,D,20240325,000000,25.47,25.47,25.33,25.35,446913,0
+IBDY.US,D,20240326,000000,25.33,25.4,25.3,25.32,181858,0
+IBDY.US,D,20240327,000000,25.36,25.47,25.36,25.47,48976,0
+IBDY.US,D,20240328,000000,25.45,25.51,25.44,25.48,56276,0
+IBDY.US,D,20240401,000000,25.42,25.42,25.1219,25.18,115014,0
+IBDY.US,D,20240402,000000,25.15,25.15,25.0001,25.13,54961,0
+IBDY.US,D,20240403,000000,25.12,25.2,25.0001,25.17,98742,0
+IBDY.US,D,20240404,000000,25.32,25.32,25.13,25.2,63493,0
+IBDY.US,D,20240405,000000,25.14,25.15,25.0641,25.1,52525,0
+IBDY.US,D,20240408,000000,25,25.1,25,25.06,59804,0
+IBDY.US,D,20240409,000000,25.13,25.1985,25.1201,25.16,57711,0
+IBDY.US,D,20240410,000000,24.95,24.975,24.8101,24.85,58184,0
+IBDY.US,D,20240411,000000,24.96,24.96,24.77,24.82,48210,0
+IBDY.US,D,20240412,000000,24.87,24.95,24.8401,24.8802,40263,0
+IBDY.US,D,20240415,000000,24.77,24.77,24.6101,24.68,70081,0
+IBDY.US,D,20240416,000000,24.53,24.6,24.5,24.58,77691,0
+IBDY.US,D,20240417,000000,24.68,24.7398,24.6228,24.72,47876,0
+IBDY.US,D,20240418,000000,24.645,24.6799,24.6,24.64,45707,0
+IBDY.US,D,20240419,000000,24.75,24.75,24.65,24.67,99942,0
+IBDY.US,D,20240422,000000,24.71,24.73,24.65,24.73,77369,0
+IBDY.US,D,20240423,000000,24.73,24.85,24.6501,24.78,65959,0
+IBDY.US,D,20240424,000000,24.77,24.77,24.64,24.7,68147,0
+IBDY.US,D,20240425,000000,24.61,24.63,24.51,24.62,78912,0
+IBDY.US,D,20240426,000000,24.69,24.7499,24.6701,24.7,45477,0
+IBDY.US,D,20240429,000000,24.74,24.82,24.73,24.7821,127631,0
+IBDY.US,D,20240430,000000,24.7,24.74,24.65,24.68,157175,0
+IBDY.US,D,20240501,000000,24.69,24.74,24.58,24.69,79682,0
+IBDY.US,D,20240502,000000,24.73,24.8299,24.66,24.82,68584,0
+IBDY.US,D,20240503,000000,24.98,25.02,24.8701,24.98,308871,0
+IBDY.US,D,20240506,000000,25.02,25.05,24.94,25.03,38355,0
+IBDY.US,D,20240507,000000,25.14,25.14,25.0101,25.05,104757,0
+IBDY.US,D,20240508,000000,25.14,25.14,24.9515,24.99,395198,0
+IBDY.US,D,20240509,000000,25.02,25.0221,24.93,25.01,48373,0
+IBDY.US,D,20240510,000000,24.95,24.9795,24.8931,24.93,286948,0
+IBDY.US,D,20240513,000000,25,25.06,24.94,24.95,111377,0
+IBDY.US,D,20240514,000000,25,25.05,24.96,25,64233,0
+IBDY.US,D,20240515,000000,25.13,25.2394,25.13,25.2,52825,0
+IBDY.US,D,20240516,000000,25.27,25.27,25.14,25.14,84038,0
+IBDY.US,D,20240517,000000,25.1169,25.17,25.1169,25.15,45400,0
+IBDY.US,D,20240520,000000,25.1,25.14,25.0829,25.105,92398,0
+IBDY.US,D,20240521,000000,25.2,25.2,25.12,25.15,80383,0
+IBDY.US,D,20240522,000000,25.11,25.14,25.1,25.12,55812,0
+IBDY.US,D,20240523,000000,25.19,25.19,24.99,25.03,125107,0
+IBDY.US,D,20240524,000000,25.02,25.08,24.99,25.08,99235,0
+IBDY.US,D,20240528,000000,25.075,25.1199,24.9201,24.94,41504,0
+IBDY.US,D,20240529,000000,24.96,24.96,24.78,24.82,104456,0
+IBDY.US,D,20240530,000000,24.98,24.98,24.9011,24.95,42166,0
+IBDY.US,D,20240531,000000,25.03,25.0999,25.0232,25.09,45473,0
+IBDY.US,D,20240603,000000,25.11,25.13,25.03,25.13,83937,0
+IBDY.US,D,20240604,000000,25.16,25.24,25.1508,25.21,77645,0
+IBDY.US,D,20240605,000000,25.24,25.29,25.1401,25.2726,50770,0
+IBDY.US,D,20240606,000000,25.31,25.31,25.2401,25.28,146366,0
+IBDY.US,D,20240607,000000,25.18,25.18,25.0381,25.09,48880,0
+IBDY.US,D,20240610,000000,25.21,25.21,24.9925,25.05,42863,0
+IBDY.US,D,20240611,000000,25.02,25.15,25,25.1,63509,0
+IBDY.US,D,20240612,000000,25.26,25.41,25.24,25.24,73455,0
+IBDY.US,D,20240613,000000,25.29,25.41,25.29,25.34,62527,0
+IBDY.US,D,20240614,000000,25.38,25.419,25.34,25.36,40824,0
+IBDY.US,D,20240617,000000,25.34,25.34,25.245,25.29,661954,0
+IBDY.US,D,20240618,000000,25.36,25.41,25.31,25.3803,50920,0
+IBDY.US,D,20240620,000000,25.29,25.33,25.24,25.31,59218,0
+IBDY.US,D,20240621,000000,25.37,25.39,25.2701,25.315,27635,0
+IBDY.US,D,20240624,000000,25.37,25.3799,25.31,25.36,509739,0
+IBDY.US,D,20240625,000000,25.31,25.3726,25.3,25.36,51020,0
+IBDY.US,D,20240626,000000,25.19,25.24,25.18,25.23,39199,0
+IBDY.US,D,20240627,000000,25.28,25.31,25.25,25.25,98871,0
+IBDY.US,D,20240628,000000,25.33,25.33,25.15,25.2,52207,0
+IBDY.US,D,20240701,000000,25.02,25.02,24.8993,24.94,52898,0
+IBDY.US,D,20240702,000000,24.95,25.08,24.95,25.04,95885,0
+IBDY.US,D,20240703,000000,25.15,25.23,25.105,25.23,25508,0
+IBDY.US,D,20240705,000000,25.3,25.3699,25.265,25.36,42453,0
+IBDY.US,D,20240708,000000,25.4,25.4,25.3057,25.32,62004,0
+IBDY.US,D,20240709,000000,25.38,25.38,25.2323,25.33,77365,0
+IBDY.US,D,20240710,000000,25.42,25.42,25.26,25.34,37739,0
+IBDY.US,D,20240711,000000,25.49,25.56,25.45,25.5,66626,0
+IBDY.US,D,20240712,000000,25.46,25.55,25.46,25.55,64214,0
+IBDY.US,D,20240715,000000,25.58,25.58,25.4257,25.5,79538,0
+IBDY.US,D,20240716,000000,25.58,25.59,25.475,25.59,51333,0
+IBDY.US,D,20240717,000000,25.61,25.61,25.5,25.59,128630,0
+IBDY.US,D,20240718,000000,25.58,25.5899,25.5,25.53,51441,0
+IBDY.US,D,20240719,000000,25.55,25.55,25.4,25.43,319733,0
+IBDY.US,D,20240722,000000,25.52,25.52,25.4,25.49,86653,0
+IBDY.US,D,20240723,000000,25.62,25.62,25.3914,25.48,148230,0
+IBDY.US,D,20240724,000000,25.33,25.4795,25.3,25.34,64330,0
+IBDY.US,D,20240725,000000,25.4,25.4532,25.3435,25.4,44310,0
+IBDY.US,D,20240726,000000,25.63,25.63,25.4701,25.54,71326,0
+IBDY.US,D,20240729,000000,25.62,25.62,25.51,25.57,61937,0
+IBDY.US,D,20240730,000000,25.555,25.61,25.5108,25.6,125623,0
+IBDY.US,D,20240731,000000,25.7,25.75,25.6097,25.75,52561,0
+IBDY.US,D,20240801,000000,25.73,25.76,25.65,25.71,44255,0
+IBDY.US,D,20240802,000000,25.81,25.96,25.81,25.96,89726,0
+IBDY.US,D,20240805,000000,26.05,26.09,25.845,26,138135,0
+IBDY.US,D,20240806,000000,25.96,25.96,25.69,25.8,82105,0
+IBDY.US,D,20240807,000000,25.75,25.81,25.61,25.71,45025,0
+IBDY.US,D,20240808,000000,25.59,25.71,25.589,25.65,49053,0
+IBDY.US,D,20240809,000000,25.79,25.79,25.74,25.78,81804,0
+IBDY.US,D,20240812,000000,25.78,25.86,25.7,25.8,64958,0
+IBDY.US,D,20240813,000000,25.86,25.9799,25.86,25.9,74533,0
+IBDY.US,D,20240814,000000,25.97,26.0494,25.9243,26.03,45968,0
+IBDY.US,D,20240815,000000,25.96,25.96,25.87,25.94,58724,0
+IBDY.US,D,20240816,000000,26,26.02,25.9395,26.02,47368,0
+IBDY.US,D,20240819,000000,26.58,26.865,25.99,26.06,71613,0
+IBDY.US,D,20240820,000000,26.12,26.12,26.06,26.11,156477,0
+IBDY.US,D,20240821,000000,26.12,26.23,26.105,26.19,94019,0
+IBDY.US,D,20240822,000000,26.13,26.13,26.0201,26.1,88249,0
+IBDY.US,D,20240823,000000,26.16,26.25,26.1031,26.21,78058,0
+IBDY.US,D,20240826,000000,26.28,26.29,26.17,26.21,81376,0
+IBDY.US,D,20240827,000000,26.14,26.18,26.08,26.17,107491,0
+IBDY.US,D,20240828,000000,26.15,26.2182,26.1,26.13,47095,0
+IBDY.US,D,20240829,000000,26.2,26.2,26.04,26.11,88897,0
+IBDY.US,D,20240830,000000,26.22,26.22,25.9901,26.07,106282,0
+IBDY.US,D,20240903,000000,26.07,26.07,25.94,26.03,83733,0
+IBDY.US,D,20240904,000000,26,26.16,26,26.16,71464,0
+IBDY.US,D,20240905,000000,26.24,26.27,26.1301,26.27,97443,0
+IBDY.US,D,20240906,000000,26.27,26.3417,26.19,26.28,82280,0
+IBDY.US,D,20240909,000000,26.26,26.3499,26.1801,26.32,79684,0
+IBDY.US,D,20240910,000000,26.32,26.38,26.28,26.38,72782,0
+IBDY.US,D,20240911,000000,26.35,26.4,26.26,26.37,97565,0
+IBDY.US,D,20240912,000000,26.35,26.37,26.26,26.37,61207,0
+IBDY.US,D,20240913,000000,26.42,26.4525,26.37,26.45,56259,0
+IBDY.US,D,20240916,000000,26.45,26.5294,26.38,26.48,57717,0
+IBDY.US,D,20240917,000000,26.52,26.52,26.42,26.5,150190,0
+IBDY.US,D,20240918,000000,26.46,26.56,26.37,26.42,62774,0
+IBDY.US,D,20240919,000000,26.42,26.45,26.35,26.43,198960,0
+IBDY.US,D,20240920,000000,26.43,26.46,26.32,26.46,166467,0
+IBDY.US,D,20240923,000000,26.41,26.45,26.3029,26.4,153577,0
+IBDY.US,D,20240924,000000,26.38,26.47,26.33,26.45,169917,0
+IBDY.US,D,20240925,000000,26.43,26.43,26.31,26.35,99629,0
+IBDY.US,D,20240926,000000,26.34,26.38,26.22,26.34,113402,0
+IBDY.US,D,20240927,000000,26.36,26.45,26.3474,26.42,110650,0
+IBDY.US,D,20240930,000000,26.39,26.42,26.3,26.4,219691,0
+IBDY.US,D,20241001,000000,26.33,26.42,26.31,26.37,185950,0
+IBDY.US,D,20241002,000000,26.27,26.36,26.22,26.34,123067,0
+IBDY.US,D,20241003,000000,26.24,26.2736,26.2,26.21,85573,0
+IBDY.US,D,20241004,000000,26.11,26.11,26.0126,26.06,222510,0
+IBDY.US,D,20241007,000000,25.92,26,25.92,25.95,1111982,0
+IBDY.US,D,20241008,000000,25.94,25.98,25.87,25.97,73433,0
+IBDY.US,D,20241009,000000,25.94,25.9588,25.89,25.94,121455,0
+IBDY.US,D,20241010,000000,25.93,25.94,25.85,25.93,75025,0
+IBDY.US,D,20241011,000000,25.85,25.97,25.85,25.92,34585,0
+IBDY.US,D,20241014,000000,25.89,25.96,25.86,25.96,203082,0
+IBDY.US,D,20241015,000000,25.99,26.0487,25.98,26.03,105323,0
+IBDY.US,D,20241016,000000,26.06,26.1,26.04,26.08,67395,0
+IBDY.US,D,20241017,000000,25.92,25.99,25.92,25.94,100661,0
+IBDY.US,D,20241018,000000,25.97,25.99,25.93,25.93,57763,0
+IBDY.US,D,20241021,000000,25.9,25.96,25.7,25.71,220423,0
+IBDY.US,D,20241022,000000,25.75,25.75,25.6601,25.71,116238,0
+IBDY.US,D,20241023,000000,25.65,25.669,25.6,25.65,45212,0
+IBDY.US,D,20241024,000000,25.61,25.73,25.61,25.7,81666,0
+IBDY.US,D,20241025,000000,25.74,25.755,25.62,25.64,87806,0
+IBDY.US,D,20241028,000000,25.67,25.67,25.51,25.61,99191,0
+IBDY.US,D,20241029,000000,25.57,25.65,25.505,25.65,46886,0
+IBDY.US,D,20241030,000000,25.67,25.75,25.58,25.59,99124,0
+IBDY.US,D,20241031,000000,25.57,25.62,25.49,25.54,166800,0
+IBDY.US,D,20241101,000000,25.48,25.52,25.31,25.32,58513,0
+IBDY.US,D,20241104,000000,25.42,25.53,25.42,25.47,99681,0
+IBDY.US,D,20241105,000000,25.43,25.55,25.38,25.53,219289,0
+IBDY.US,D,20241106,000000,25.32,25.42,25.28,25.34,100601,0
+IBDY.US,D,20241107,000000,25.43,25.605,25.43,25.58,135463,0
+IBDY.US,D,20241108,000000,25.57,25.6786,25.57,25.62,58965,0
+IBDY.US,D,20241111,000000,25.58,25.59,25.5301,25.58,126786,0
+IBDY.US,D,20241112,000000,25.43,25.51,25.36,25.38,658334,0
+IBDY.US,D,20241113,000000,25.49,25.51,25.33,25.34,84045,0
+IBDY.US,D,20241114,000000,25.4,25.41,25.31,25.32,157963,0
+IBDY.US,D,20241115,000000,25.25,25.4,25.22,25.36,120107,0
+IBDY.US,D,20241118,000000,25.32,25.41,25.305,25.4,228713,0
+IBDY.US,D,20241119,000000,25.5021,25.5021,25.4252,25.45,157939,0
+IBDY.US,D,20241120,000000,25.39,25.4399,25.36,25.39,101351,0
+IBDY.US,D,20241121,000000,25.4588,25.47,25.35,25.39,132228,0
+IBDY.US,D,20241122,000000,25.41,25.4305,25.38,25.4,79836,0
+IBDY.US,D,20241125,000000,25.64,25.74,25.5901,25.67,103180,0
+IBDY.US,D,20241126,000000,25.6059,25.65,25.5401,25.61,70391,0
+IBDY.US,D,20241127,000000,25.68,25.71,25.62,25.695,246608,0
+IBDY.US,D,20241129,000000,25.78,25.83,25.76,25.83,28208,0
+IBDY.US,D,20241202,000000,25.6457,25.7575,25.645,25.71,48569,0
+IBDY.US,D,20241203,000000,25.76,25.76,25.64,25.655,155314,0
+IBDY.US,D,20241204,000000,25.63,25.77,25.62,25.755,73788,0
+IBDY.US,D,20241205,000000,25.6853,25.7599,25.6853,25.75,74378,0
+IBDY.US,D,20241206,000000,25.83,25.83,25.7423,25.82,84517,0
+IBDY.US,D,20241209,000000,25.765,25.79,25.74,25.74,80730,0
+IBDY.US,D,20241210,000000,25.74,25.76,25.68,25.74,76700,0
+IBDY.US,D,20241211,000000,25.77,25.79,25.69,25.71,69988,0
+IBDY.US,D,20241212,000000,25.66,25.69,25.56,25.59,115863,0
+IBDY.US,D,20241213,000000,25.55,25.56,25.46,25.47,74521,0
+IBDY.US,D,20241216,000000,25.535,25.5357,25.475,25.52,85499,0
+IBDY.US,D,20241217,000000,25.49,25.52,25.47,25.5,103383,0
+IBDY.US,D,20241218,000000,25.38,25.42,25.13,25.131,163392,0
+IBDY.US,D,20241219,000000,25.08,25.14,24.9601,25,229027,0
+IBDY.US,D,20241220,000000,25.08,25.2091,25.08,25.13,359913,0
+IBDY.US,D,20241223,000000,25.1204,25.14,25.0325,25.04,341044,0
+IBDY.US,D,20241224,000000,24.99,25.11,24.99,25.1,138254,0
+IBDY.US,D,20241226,000000,25.025,25.15,24.82,25.13,135118,0
+IBDY.US,D,20241227,000000,25.1,25.145,25.05,25.05,233697,0
+IBDY.US,D,20241230,000000,25.14,25.18,25.12,25.17,187914,0
+IBDY.US,D,20241231,000000,25.18,25.2,25.075,25.1,216331,0
+IBDY.US,D,20250102,000000,25.16,25.195,25.0698,25.11,186851,0
+IBDY.US,D,20250103,000000,25.15,25.16,25.05,25.05,139719,0
+IBDY.US,D,20250106,000000,25,25.06,25,25.02,252911,0
+IBDY.US,D,20250107,000000,25.0192,25.0192,24.898,24.93,117500,0
+IBDY.US,D,20250108,000000,24.89,24.97,24.88,24.96,166027,0
+IBDY.US,D,20250110,000000,24.83,24.8799,24.79,24.81,340196,0
+IBDY.US,D,20250113,000000,24.8,24.81,24.72,24.74,119518,0
+IBDY.US,D,20250114,000000,24.75,24.76,24.7,24.75,144790,0
+IBDY.US,D,20250115,000000,24.99,25.035,24.97,25.01,200865,0
+IBDY.US,D,20250116,000000,24.98,25.1,24.9587,25.07,121439,0
+IBDY.US,D,20250117,000000,25.1199,25.13,25.06,25.1,273544,0
+IBDY.US,D,20250121,000000,25.1585,25.21,25.11,25.21,180017,0
+IBDY.US,D,20250122,000000,25.18,25.195,25.12,25.125,115077,0
+IBDY.US,D,20250123,000000,25.02,25.1,25.02,25.1,173778,0
+IBDY.US,D,20250124,000000,25.08,25.1683,25.07,25.15,111975,0
+IBDY.US,D,20250127,000000,25.25,25.2985,25.2237,25.28,193741,0
+IBDY.US,D,20250128,000000,25.25,25.29,25.22,25.28,100237,0
+IBDY.US,D,20250129,000000,25.33,25.33,25.1705,25.2688,185885,0
+IBDY.US,D,20250130,000000,25.33,25.3313,25.28,25.3,89758,0
+IBDY.US,D,20250131,000000,25.32,25.3382,25.2,25.245,85269,0
+IBDY.US,D,20250203,000000,25.17,25.23,25.12,25.1599,201853,0
+IBDY.US,D,20250204,000000,25.11,25.21,25.1,25.2,158075,0
+IBDY.US,D,20250205,000000,25.305,25.385,25.25,25.33,86795,0
+IBDY.US,D,20250206,000000,25.32,25.345,25.275,25.3,141220,0
+IBDY.US,D,20250207,000000,25.24,25.24,25.1852,25.21,202332,0
+IBDY.US,D,20250210,000000,25.26,25.285,25.19,25.23,3083735,0
+IBDY.US,D,20250211,000000,25.14,25.1983,25.14,25.185,173070,0
+IBDY.US,D,20250212,000000,25.02,25.085,24.98,25.05,94716,0
+IBDY.US,D,20250213,000000,25.1786,25.2683,25.13,25.235,142430,0
+IBDY.US,D,20250214,000000,25.33,25.38,25.3293,25.34,57506,0
+IBDY.US,D,20250218,000000,25.2731,25.3087,25.22,25.23,85621,0
+IBDY.US,D,20250219,000000,25.22,25.2589,25.18,25.255,128022,0
+IBDY.US,D,20250220,000000,25.28,25.3154,25.27,25.3,66165,0
+IBDY.US,D,20250221,000000,25.34,25.4395,25.29,25.39,115081,0
+IBDY.US,D,20250224,000000,25.4,25.4686,25.375,25.43,129918,0
+IBDY.US,D,20250225,000000,25.55,25.59,25.54,25.58,77628,0
+IBDY.US,D,20250226,000000,25.61,25.65,25.56,25.62,101202,0
+IBDY.US,D,20250227,000000,25.57,25.6,25.54,25.57,181468,0
+IBDY.US,D,20250228,000000,25.64,25.68,25.5885,25.67,72102,0
+IBDY.US,D,20250303,000000,25.51,25.62,25.51,25.62,96608,0
+IBDY.US,D,20250304,000000,25.625,25.6591,25.5406,25.56,114216,0
+IBDY.US,D,20250305,000000,25.615,25.63,25.4801,25.49,274627,0
+IBDY.US,D,20250306,000000,25.459,25.49,25.385,25.435,299184,0
+IBDY.US,D,20250307,000000,25.49,25.51,25.38,25.4,74799,0
+IBDY.US,D,20250310,000000,25.52,25.54,25.47,25.495,94302,0
+IBDY.US,D,20250311,000000,25.49,25.49,25.34,25.35,103530,0
+IBDY.US,D,20250312,000000,25.34,25.34,25.27,25.29,99002,0
+IBDY.US,D,20250313,000000,25.23,25.36,25.2033,25.32,112974,0
+IBDY.US,D,20250314,000000,25.33,25.385,25.29,25.36,73610,0
+IBDY.US,D,20250317,000000,25.38,25.4489,25.36,25.375,116840,0
+IBDY.US,D,20250318,000000,25.36,25.46,25.355,25.41,81887,0
+IBDY.US,D,20250319,000000,25.41,25.56,25.39,25.52,92265,0
+IBDY.US,D,20250320,000000,25.655,25.655,25.525,25.54,74753,0
+IBDY.US,D,20250321,000000,25.55,25.56,25.49,25.51,131750,0
+IBDY.US,D,20250324,000000,25.46,25.46,25.395,25.41,81119,0
+IBDY.US,D,20250325,000000,25.41,25.475,25.3999,25.45,128945,0
+IBDY.US,D,20250326,000000,25.41,25.43,25.36,25.37,115536,0
+IBDY.US,D,20250327,000000,25.35,25.37,25.325,25.36,190249,0
+IBDY.US,D,20250328,000000,25.45,25.51,25.4219,25.51,182699,0
+IBDY.US,D,20250331,000000,25.57,25.58,25.461,25.56,113433,0
+IBDY.US,D,20250401,000000,25.49,25.555,25.49,25.49,128834,0
+IBDY.US,D,20250402,000000,25.57,25.59,25.46,25.54,71098,0
+IBDY.US,D,20250403,000000,25.68,25.72,25.58,25.61,70480,0
+IBDY.US,D,20250404,000000,25.66,25.77,25.5,25.61,141841,0
+IBDY.US,D,20250407,000000,25.37,25.43,25.11,25.11,172385,0
+IBDY.US,D,20250408,000000,25.15,25.225,24.9,24.9,94320,0
+IBDY.US,D,20250409,000000,24.66,25.25,24.58,25.25,221557,0
+IBDY.US,D,20250410,000000,25.04,25.13,24.88,24.88,92893,0
+IBDY.US,D,20250411,000000,24.735,24.87,24.536,24.81,134051,0
+IBDY.US,D,20250414,000000,25,25.0699,24.92,25.05,104970,0
+IBDY.US,D,20250415,000000,25.06,25.1499,25.0072,25.1,73766,0
+IBDY.US,D,20250416,000000,25.12,25.2268,25.07,25.19,70328,0
+IBDY.US,D,20250417,000000,25.22,25.24,25.16,25.24,63472,0
+IBDY.US,D,20250421,000000,25.13,25.1899,24.98,24.9922,77095,0
+IBDY.US,D,20250422,000000,25.085,25.12,25.02,25.06,41088,0
+IBDY.US,D,20250423,000000,25.32,25.35,25.1,25.1,61259,0
+IBDY.US,D,20250424,000000,25.23,25.35,25.2142,25.35,58414,0
+IBDY.US,D,20250425,000000,25.4,25.46,25.36,25.44,27234,0
+IBDY.US,D,20250428,000000,25.44,25.5089,25.3979,25.47,220562,0
+IBDY.US,D,20250429,000000,25.505,25.5685,25.46,25.53,42925,0
+IBDY.US,D,20250430,000000,25.5,25.54,25.46,25.49,191621,0
+IBDY.US,D,20250501,000000,25.4,25.5,25.29,25.29,70250,0
+IBDY.US,D,20250502,000000,25.269,25.3,25.2,25.28,88969,0
+IBDY.US,D,20250505,000000,25.05,25.2899,25.04,25.26,87150,0
+IBDY.US,D,20250506,000000,25.1466,25.31,25.1466,25.31,81852,0
+IBDY.US,D,20250507,000000,25.34,25.3995,25.25,25.38,236048,0
+IBDY.US,D,20250508,000000,25.32,25.3671,25.18,25.18,44400,0
+IBDY.US,D,20250509,000000,25.29,25.33,25.1985,25.2,128453,0
+IBDY.US,D,20250512,000000,25.155,25.27,25.14,25.21,78163,0
+IBDY.US,D,20250513,000000,25.27,25.27,25.1533,25.24,59543,0
+IBDY.US,D,20250514,000000,25.35,25.38,25.12,25.135,307281,0
+IBDY.US,D,20250515,000000,25.2037,25.31,25.1817,25.2972,77865,0
+IBDY.US,D,20250516,000000,25.38,25.39,25.3092,25.3325,51722,0
+IBDY.US,D,20250519,000000,25.19,25.35,25.18,25.3394,65391,0
+IBDY.US,D,20250520,000000,25.2999,25.34,25.2401,25.34,129288,0
+IBDY.US,D,20250521,000000,25.1995,25.245,25.08,25.11,174715,0
+IBDY.US,D,20250522,000000,25.08,25.21,25.05,25.2,172042,0
+IBDY.US,D,20250523,000000,25.26,25.265,25.2,25.245,153489,0
+IBDY.US,D,20250527,000000,25.34,25.43,25.3148,25.43,78459,0
+IBDY.US,D,20250528,000000,25.4,25.4,25.3,25.36,100044,0
+IBDY.US,D,20250529,000000,25.42,25.46,25.395,25.42,86631,0
+IBDY.US,D,20250530,000000,25.44,25.52,25.425,25.52,65479,0
+IBDY.US,D,20250602,000000,25.34,25.3981,25.29,25.36,79808,0
+IBDY.US,D,20250603,000000,25.41,25.43,25.3449,25.365,174404,0
+IBDY.US,D,20250604,000000,25.45,25.5335,25.4345,25.5,187690,0
+IBDY.US,D,20250605,000000,25.5,25.54,25.4,25.44,65006,0
+IBDY.US,D,20250606,000000,25.35,25.38,25.3,25.31,79601,0
+IBDY.US,D,20250609,000000,25.32,25.39,25.32,25.39,97470,0
+IBDY.US,D,20250610,000000,25.43,25.44,25.37,25.4,80680,0
+IBDY.US,D,20250611,000000,25.45,25.5086,25.44,25.485,81499,0
+IBDY.US,D,20250612,000000,25.545,25.6,25.54,25.59,58240,0
+IBDY.US,D,20250613,000000,25.54,25.54,25.44,25.482,108971,0
+IBDY.US,D,20250616,000000,25.48,25.54,25.45,25.45,119292,0
+IBDY.US,D,20250617,000000,25.54,25.55,25.48,25.54,94453,0
+IBDY.US,D,20250618,000000,25.55,25.6,25.4941,25.555,87640,0
+IBDY.US,D,20250620,000000,25.52,25.61,25.5,25.585,84201,0
+IBDY.US,D,20250623,000000,25.6395,25.7,25.535,25.65,79900,0
+IBDY.US,D,20250624,000000,25.64,25.7677,25.62,25.76,101115,0
+IBDY.US,D,20250625,000000,25.7,25.75,25.68,25.735,65678,0
+IBDY.US,D,20250626,000000,25.77,25.82,25.6897,25.82,111661,0
+IBDY.US,D,20250627,000000,25.76,25.86,25.74,25.8,105614,0
+IBDY.US,D,20250630,000000,25.86,25.92,25.835,25.905,73506,0
+IBDY.US,D,20250701,000000,25.75,25.82,25.74,25.79,94599,0
+IBDY.US,D,20250702,000000,25.69,25.81,25.69,25.81,323878,0
+IBDY.US,D,20250703,000000,25.7,25.78,25.7,25.75,69415,0
+IBDY.US,D,20250707,000000,25.67,25.72,25.62,25.67,132375,0
+IBDY.US,D,20250708,000000,25.55,25.6,25.55,25.585,78386,0
+IBDY.US,D,20250709,000000,25.59,25.71,25.58,25.7,108037,0
+IBDY.US,D,20250710,000000,25.65,25.72,25.65,25.705,108672,0
+IBDY.US,D,20250711,000000,25.6,25.63,25.58,25.595,111389,0
+IBDY.US,D,20250714,000000,25.55,25.61,25.55,25.6,106245,0
+IBDY.US,D,20250715,000000,25.59,25.61,25.51,25.53,119891,0
+IBDY.US,D,20250716,000000,25.53,25.6,25.5,25.56,104592,0
+IBDY.US,D,20250717,000000,25.58,25.6278,25.57,25.6,557942,0
+IBDY.US,D,20250718,000000,25.63,25.67,25.63,25.65,66077,0
+IBDY.US,D,20250721,000000,25.68,25.78,25.68,25.73,126136,0
+IBDY.US,D,20250722,000000,25.72,25.8082,25.72,25.795,104728,0
+IBDY.US,D,20250723,000000,25.72,25.775,25.72,25.755,353106,0
+IBDY.US,D,20250724,000000,25.65,25.7599,25.65,25.725,112964,0
+IBDY.US,D,20250725,000000,25.72,25.8,25.7163,25.78,146909,0
+IBDY.US,D,20250728,000000,25.79,25.79,25.74,25.75,113691,0
+IBDY.US,D,20250729,000000,25.92,25.93,25.75,25.86,185789,0
+IBDY.US,D,20250730,000000,25.8,25.88,25.76,25.8,84809,0
+IBDY.US,D,20250731,000000,25.89,25.89,25.81,25.82,56611,0
+IBDY.US,D,20250801,000000,25.85,25.93,25.83,25.92,62384,0
+IBDY.US,D,20250804,000000,25.92,25.97,25.905,25.94,90118,0
+IBDY.US,D,20250805,000000,25.91,25.97,25.91,25.93,102418,0
+IBDY.US,D,20250806,000000,25.94,25.9679,25.86,25.94,150320,0
+IBDY.US,D,20250807,000000,25.97,25.99,25.91,25.91,132330,0
+IBDY.US,D,20250808,000000,25.9,25.9,25.85,25.85,67285,0
+IBDY.US,D,20250811,000000,25.88,25.91,25.86,25.86,131096,0
+IBDY.US,D,20250812,000000,25.98,25.98,25.835,25.9,130951,0
+IBDY.US,D,20250813,000000,26,26.01,25.97,26,101302,0
+IBDY.US,D,20250814,000000,25.95,25.96,25.91,25.95,111655,0
+IBDY.US,D,20250815,000000,25.9382,25.94,25.89,25.9,66711,0
+IBDY.US,D,20250818,000000,26.04,26.04,25.86,25.87,123295,0
+IBDY.US,D,20250819,000000,25.89,25.92,25.89,25.915,76793,0
+IBDY.US,D,20250820,000000,25.9,25.95,25.88,25.92,106559,0
+IBDY.US,D,20250821,000000,25.89,25.9,25.83,25.84,204269,0
+IBDY.US,D,20250822,000000,25.91,26.035,25.8972,26.02,86011,0
+IBDY.US,D,20250825,000000,25.9784,25.99,25.95,25.959,86985,0
+IBDY.US,D,20250826,000000,26.02,26.02,25.94,25.99,183283,0
+IBDY.US,D,20250827,000000,25.975,26.03,25.945,26.03,99661,0
+IBDY.US,D,20250828,000000,26.025,26.075,26.02,26.05,152885,0
+IBDY.US,D,20250829,000000,26.0288,26.12,26,26,414053,0
+IBDY.US,D,20250902,000000,25.79,25.855,25.785,25.84,218053,0
+IBDY.US,D,20250903,000000,25.87,25.975,25.81,25.95,132069,0
+IBDY.US,D,20250904,000000,26.02,26.1,26,26.09,238701,0
+IBDY.US,D,20250905,000000,26.24,26.25,26.18,26.2,95379,0
+IBDY.US,D,20250908,000000,26.3,26.34,26.24,26.25,326730,0
+IBDY.US,D,20250909,000000,26.3,26.3,26.19,26.23,188537,0
+IBDY.US,D,20250910,000000,26.2999,26.35,26.28,26.31,160425,0
+IBDY.US,D,20250911,000000,26.3563,26.41,26.34,26.38,264358,0
+IBDY.US,D,20250912,000000,26.3563,26.3563,26.27,26.32,101261,0
+IBDY.US,D,20250915,000000,26.41,26.41,26.375,26.41,199737,0
+IBDY.US,D,20250916,000000,26.42,26.42,26.37,26.38,143404,0
+IBDY.US,D,20250917,000000,26.45,26.46,26.3,26.34,195264,0
+IBDY.US,D,20250918,000000,26.3155,26.32,26.26,26.3,112957,0
+IBDY.US,D,20250919,000000,26.295,26.3174,26.265,26.31,86081,0
+IBDY.US,D,20250922,000000,26.33,26.33,26.24,26.24,730664,0
+IBDY.US,D,20250923,000000,26.285,26.31,26.26,26.28,204135,0
+IBDY.US,D,20250924,000000,26.24,26.255,26.21,26.21,203441,0
+IBDY.US,D,20250925,000000,26.16,26.19,26.1,26.16,153349,0
+IBDY.US,D,20250926,000000,26.1859,26.215,26.15,26.18,63917,0
+IBDY.US,D,20250929,000000,26.24,26.26,26.2232,26.24,152662,0
+IBDY.US,D,20250930,000000,26.2675,26.2999,26.225,26.23,105437,0
+IBDY.US,D,20251001,000000,26.23,26.25,26.175,26.25,73675,0
+IBDY.US,D,20251002,000000,26.2,26.3,26.2,26.275,102743,0
+IBDY.US,D,20251003,000000,26.25,26.26,26.22,26.24,91421,0
+IBDY.US,D,20251006,000000,26.31,26.31,26.16,26.17,138864,0
+IBDY.US,D,20251007,000000,26.18,26.23,26.16,26.19,65981,0
+IBDY.US,D,20251008,000000,26.26,26.27,26.16,26.19,123141,0
+IBDY.US,D,20251009,000000,26.21,26.2509,26.13,26.13,124683,0
+IBDY.US,D,20251010,000000,26.22,26.2458,26.07,26.13,146907,0
+IBDY.US,D,20251013,000000,26.175,26.38,26.175,26.27,72876,0
+IBDY.US,D,20251014,000000,26.25,26.3399,26.25,26.31,100670,0
+IBDY.US,D,20251015,000000,26.35,26.4,26.31,26.34,207544,0
+IBDY.US,D,20251016,000000,26.305,26.41,26.305,26.4,95523,0
+IBDY.US,D,20251017,000000,26.38,26.385,26.31,26.33,182335,0
+IBDY.US,D,20251020,000000,26.4,26.425,26.39,26.41,85650,0
+IBDY.US,D,20251021,000000,26.45,26.49,26.42,26.42,141288,0
+IBDY.US,D,20251022,000000,26.395,26.45,26.3907,26.42,93644,0
+IBDY.US,D,20251023,000000,26.41,26.436269,26.4,26.4,180291,0
+IBDY.US,D,20251024,000000,26.4401,26.46,26.4299,26.44,163392,0
+IBDY.US,D,20251027,000000,26.44,26.48,26.415,26.47,127960,0
+IBDY.US,D,20251028,000000,26.5,26.5,26.43,26.46,78223,0
+IBDY.US,D,20251029,000000,26.51,26.52,26.33,26.33,216200,0
+IBDY.US,D,20251030,000000,26.38,26.38,26.22,26.25,165374,0
+IBDY.US,D,20251031,000000,26.2779,26.285,26.195,26.2,137714,0
+IBDY.US,D,20251103,000000,26.12,26.12,26.03,26.05,169478,0
+IBDY.US,D,20251104,000000,26.07,26.14,26.07,26.11,180395,0
+IBDY.US,D,20251105,000000,26.13,26.13,26.015,26.02,146089,0
+IBDY.US,D,20251106,000000,26.14,26.14,26.105,26.13,92060,0
+IBDY.US,D,20251107,000000,26.08,26.1381,26.07,26.1,154626,0
+IBDY.US,D,20251110,000000,26.14,26.14,26.1,26.1,122909,0
+IBDY.US,D,20251111,000000,26.34,26.34,26.09,26.18,182312,0
+IBDY.US,D,20251112,000000,26.2,26.2,26.1601,26.175,170554,0
+IBDY.US,D,20251113,000000,26.11,26.155,26.09,26.09,143250,0
+IBDY.US,D,20251114,000000,26.1198,26.128125,26.05,26.05,127520,0
+IBDY.US,D,20251117,000000,26.11,26.11,25.99,26.05,182236,0
+IBDY.US,D,20251118,000000,26.12,26.12,26.0601,26.08,112547,0
+IBDY.US,D,20251119,000000,26.1399,26.1399,26.07,26.07,164922,0
+IBDY.US,D,20251120,000000,26.18,26.18,26.1,26.1,153589,0
+IBDY.US,D,20251121,000000,26.19,26.21,26.14,26.19,249934,0
+IBDY.US,D,20251124,000000,26.24,26.28,26.21,26.26,173522,0
+IBDY.US,D,20251125,000000,26.285,26.3683,26.26,26.32,226636,0
+IBDY.US,D,20251126,000000,26.36,26.4086,26.295,26.38,100846,0
+IBDY.US,D,20251128,000000,26.39,26.41,26.335,26.36,47918,0
+IBDY.US,D,20251201,000000,26.19,26.19,26.07,26.17,82846,0
+IBDY.US,D,20251202,000000,26.2,26.21,26.145,26.2,99955,0
+IBDY.US,D,20251203,000000,26.21,26.26,26.2,26.23,225250,0
+IBDY.US,D,20251204,000000,26.19,26.22,26.18,26.18,165068,0
+IBDY.US,D,20251205,000000,26.2,26.2166,26.15,26.15,144293,0
+IBDY.US,D,20251208,000000,26.15,26.18,26.095,26.12,170256,0
+IBDY.US,D,20251209,000000,26.15,26.165,26.08,26.08,203150,0
+IBDY.US,D,20251210,000000,26.12,26.23,26.07,26.21,124727,0
+IBDY.US,D,20251211,000000,26.245,26.3199,26.18,26.18,115366,0
+IBDY.US,D,20251212,000000,26.1155,26.13,26.089,26.105,119046,0
+IBDY.US,D,20251215,000000,26.2,26.2,26.105,26.13,84848,0
+IBDY.US,D,20251216,000000,26.21,26.21,26.1,26.17,106163,0
+IBDY.US,D,20251217,000000,26.165,26.1763,26.1315,26.165,348910,0
+IBDY.US,D,20251218,000000,26.26,26.26,26.2,26.237,121265,0
+IBDY.US,D,20251219,000000,26.089,26.12,26.08,26.08,432072,0
+IBDY.US,D,20251222,000000,26.13,26.225,26.06,26.09,328328,0
+IBDY.US,D,20251223,000000,26.0592,26.1,26.015,26.09,406657,0
+IBDY.US,D,20251224,000000,26.15,26.17,26.11,26.17,138408,0
+IBDY.US,D,20251226,000000,26.175,26.21,26.1599,26.195,176304,0
+IBDY.US,D,20251229,000000,26.22,26.23,26.19,26.225,206322,0
+IBDY.US,D,20251230,000000,26.2,26.23,26.17,26.21,252201,0
+IBDY.US,D,20251231,000000,26.2,26.2,26.135,26.14,163069,0
+IBDY.US,D,20260102,000000,26.15,26.16,26.095,26.12,119744,0
+IBDY.US,D,20260105,000000,26.14,26.19,26.1245,26.175,240489,0
+IBDY.US,D,20260106,000000,26.18,26.19,26.12,26.185,248476,0
+IBDY.US,D,20260107,000000,26.2244,26.23,26.17,26.19,407212,0
+IBDY.US,D,20260108,000000,26.125,26.1599,26.125,26.13,190870,0
+IBDY.US,D,20260109,000000,26.14,26.19,26.115,26.16,168383,0
+IBDY.US,D,20260112,000000,26.14,26.1877,26.14,26.15,182831,0
+IBDY.US,D,20260113,000000,26.195,26.22,26.17,26.18,220284,0
+IBDY.US,D,20260114,000000,26.205,26.25,26.19,26.22,210240,0
+IBDY.US,D,20260115,000000,26.24,26.24,26.185,26.19,170256,0
+IBDY.US,D,20260116,000000,26.195,26.1999,26.1314,26.15,115424,0
+IBDY.US,D,20260120,000000,26,26.0768,26,26.03,119154,0
+IBDY.US,D,20260121,000000,26.03,26.16,26.03,26.15,187984,0
+IBDY.US,D,20260122,000000,26.1476,26.17,26.12,26.15,165543,0
+IBDY.US,D,20260123,000000,26.14,26.1868,26.125,26.17,196748,0
+IBDY.US,D,20260126,000000,26.22,26.2276,26.19,26.19,192399,0
+IBDY.US,D,20260127,000000,26.1937,26.215,26.18,26.19,173176,0
+IBDY.US,D,20260128,000000,26.175,26.18,26.13,26.16,234941,0
+IBDY.US,D,20260129,000000,26.13,26.195,26.12,26.17,147796,0
+IBDY.US,D,20260130,000000,26.105,26.2,26.105,26.18,134225,0
+IBDY.US,D,20260202,000000,26.04,26.12,26.025,26.04,270519,0
+IBDY.US,D,20260203,000000,26.06,26.06,26.0114,26.03,168790,0
+IBDY.US,D,20260204,000000,26.02,26.045,26.0034,26.03,262084,0
+IBDY.US,D,20260205,000000,26.08,26.1487,26.065,26.14,154414,0
+IBDY.US,D,20260206,000000,26.13,26.165,26.1134,26.16,161332,0
+IBDY.US,D,20260209,000000,26.125,26.17,26.1232,26.16,409154,0
+IBDY.US,D,20260210,000000,26.25,26.25,26.2,26.211,143252,0
+IBDY.US,D,20260211,000000,26.19,26.2187,26.1481,26.18,153120,0
+IBDY.US,D,20260212,000000,26.24,26.3104,26.21,26.28,102758,0
+IBDY.US,D,20260213,000000,26.3,26.36,26.27,26.355,178674,0
+IBDY.US,D,20260217,000000,26.32,26.375,26.32,26.35,167982,0
+IBDY.US,D,20260218,000000,26.3399,26.36,26.325,26.35,149168,0
diff --git a/daily/us/nyse etfs/1/ibij.us.txt b/daily/us/nyse etfs/1/ibij.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13914d8f08a7a27fcacbeed5e88faefa205e7cfb
--- /dev/null
+++ b/daily/us/nyse etfs/1/ibij.us.txt	
@@ -0,0 +1,598 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBIJ.US,D,20230925,000000,24.66,24.66,24.6201,24.6201,1202,0
+IBIJ.US,D,20230926,000000,24.5264,24.5264,24.5264,24.5264,1,0
+IBIJ.US,D,20230927,000000,24.4515,24.4515,24.4515,24.4515,1,0
+IBIJ.US,D,20230928,000000,24.6232,24.6232,24.6232,24.6232,66,0
+IBIJ.US,D,20230929,000000,24.5431,24.5431,24.5431,24.5431,101,0
+IBIJ.US,D,20231002,000000,24.46,24.46,24.3192,24.3192,12638,0
+IBIJ.US,D,20231003,000000,24.28,24.28,24.0861,24.0861,281,0
+IBIJ.US,D,20231004,000000,24.17,24.224,24.17,24.224,1026,0
+IBIJ.US,D,20231005,000000,24.2,24.21,24.2,24.2,1928,0
+IBIJ.US,D,20231006,000000,24.074,24.074,24.0668,24.0668,1031,0
+IBIJ.US,D,20231009,000000,24.22,24.4137,24.22,24.4137,6682,0
+IBIJ.US,D,20231010,000000,24.3,24.42,24.2713,24.3751,10266,0
+IBIJ.US,D,20231011,000000,24.5294,24.5519,24.46,24.5519,3322,0
+IBIJ.US,D,20231012,000000,24.42,24.42,24.2799,24.32,5896,0
+IBIJ.US,D,20231013,000000,24.54,24.54,24.5197,24.52,2437,0
+IBIJ.US,D,20231016,000000,24.39,24.4282,24.39,24.4282,5999,0
+IBIJ.US,D,20231017,000000,24.22,24.269,24.1505,24.24,12595,0
+IBIJ.US,D,20231018,000000,24.22,24.23,24.1199,24.135,5613,0
+IBIJ.US,D,20231019,000000,24.13,24.18,24.08,24.114,9303,0
+IBIJ.US,D,20231020,000000,24.19,24.21,24.14,24.205,1850,0
+IBIJ.US,D,20231023,000000,24.08,24.24,24.05,24.2294,20499,0
+IBIJ.US,D,20231024,000000,24.19,24.2566,24.129,24.2566,12461,0
+IBIJ.US,D,20231025,000000,24.15,24.15,24.075,24.1,10640,0
+IBIJ.US,D,20231026,000000,24.17,24.3,24.17,24.2988,5231,0
+IBIJ.US,D,20231027,000000,24.28,24.34,24.22,24.3309,17318,0
+IBIJ.US,D,20231030,000000,24.22,24.2639,24.2101,24.2634,12297,0
+IBIJ.US,D,20231031,000000,24.2988,24.31,24.198,24.198,13961,0
+IBIJ.US,D,20231101,000000,24.365,24.48,24.33,24.4783,4072,0
+IBIJ.US,D,20231102,000000,24.695,24.729,24.6365,24.64,7126,0
+IBIJ.US,D,20231103,000000,24.93,25.2,24.8229,24.8344,4866,0
+IBIJ.US,D,20231106,000000,24.8,24.8,24.7097,24.7237,5491,0
+IBIJ.US,D,20231107,000000,24.79,24.8896,24.79,24.8394,2085,0
+IBIJ.US,D,20231108,000000,24.869,24.92,24.8615,24.92,16225,0
+IBIJ.US,D,20231109,000000,24.85,24.85,24.6101,24.62,5806,0
+IBIJ.US,D,20231110,000000,24.7,24.7,24.62,24.62,5669,0
+IBIJ.US,D,20231113,000000,24.53,24.61,24.49,24.61,9327,0
+IBIJ.US,D,20231114,000000,24.92,24.92,24.8868,24.9092,10221,0
+IBIJ.US,D,20231115,000000,24.76,24.78,24.7134,24.76,6352,0
+IBIJ.US,D,20231116,000000,24.8615,24.905,24.8545,24.905,18360,0
+IBIJ.US,D,20231117,000000,24.98,24.98,24.8899,24.92,2567,0
+IBIJ.US,D,20231120,000000,24.89,25.0223,24.89,25.0223,11109,0
+IBIJ.US,D,20231121,000000,24.99,24.9985,24.8799,24.94,12781,0
+IBIJ.US,D,20231122,000000,24.9,24.96,24.9,24.959,5876,0
+IBIJ.US,D,20231124,000000,24.88,24.88,24.8247,24.8247,5649,0
+IBIJ.US,D,20231127,000000,24.83,24.9233,24.83,24.9233,6391,0
+IBIJ.US,D,20231128,000000,24.9253,25.0547,24.9253,25.0547,932,0
+IBIJ.US,D,20231129,000000,25.15,25.21,25.13,25.17,6704,0
+IBIJ.US,D,20231130,000000,25.1097,25.1292,25.0779,25.0779,3437,0
+IBIJ.US,D,20231201,000000,25.18,25.32,25.16,25.32,43355,0
+IBIJ.US,D,20231204,000000,25.21,25.21,25.13,25.18,4770,0
+IBIJ.US,D,20231205,000000,25.37,25.37,25.3281,25.3281,326,0
+IBIJ.US,D,20231206,000000,25.3697,25.4,25.3697,25.38,36474,0
+IBIJ.US,D,20231207,000000,25.35,25.3772,25.3485,25.3485,293,0
+IBIJ.US,D,20231208,000000,25.24,25.2934,25.2096,25.2934,1767,0
+IBIJ.US,D,20231211,000000,25.23,25.25,25.19,25.25,8407,0
+IBIJ.US,D,20231212,000000,25.21,25.26,25.21,25.26,12597,0
+IBIJ.US,D,20231213,000000,25.27,25.69,25.27,25.69,14682,0
+IBIJ.US,D,20231214,000000,25.81,25.9494,25.81,25.8995,7466,0
+IBIJ.US,D,20231215,000000,25.84,25.85,25.83,25.85,946,0
+IBIJ.US,D,20231218,000000,25.82,25.82,25.765,25.765,4684,0
+IBIJ.US,D,20231219,000000,25.81,25.8595,25.77,25.77,2403,0
+IBIJ.US,D,20231220,000000,25.81,25.93,25.81,25.93,1176,0
+IBIJ.US,D,20231221,000000,25.92,25.94,25.8827,25.9,4191,0
+IBIJ.US,D,20231222,000000,25.89,25.89,25.798,25.805,2649,0
+IBIJ.US,D,20231226,000000,25.83,25.85,25.824,25.84,4902,0
+IBIJ.US,D,20231227,000000,25.9669,26.0104,25.9669,26.0104,3984,0
+IBIJ.US,D,20231228,000000,25.9,25.91,25.8967,25.8967,499,0
+IBIJ.US,D,20231229,000000,25.87,25.87,25.8499,25.85,4345,0
+IBIJ.US,D,20240102,000000,25.76,25.81,25.76,25.81,2034,0
+IBIJ.US,D,20240103,000000,25.7,25.8698,25.7,25.8698,14554,0
+IBIJ.US,D,20240104,000000,25.73,25.73,25.7,25.7,6809,0
+IBIJ.US,D,20240105,000000,25.615,25.62,25.6,25.6,1221,0
+IBIJ.US,D,20240108,000000,25.7357,25.7357,25.67,25.6816,975,0
+IBIJ.US,D,20240109,000000,25.66,25.68,25.64,25.64,3592,0
+IBIJ.US,D,20240110,000000,25.66,25.66,25.5957,25.6,2259,0
+IBIJ.US,D,20240111,000000,25.7,25.78,25.7,25.775,1521,0
+IBIJ.US,D,20240112,000000,25.9218,25.9218,25.9218,25.9218,87,0
+IBIJ.US,D,20240116,000000,25.85,25.85,25.65,25.73,3984,0
+IBIJ.US,D,20240117,000000,25.6392,25.64,25.62,25.6389,1342,0
+IBIJ.US,D,20240118,000000,25.65,25.65,25.64,25.64,2822,0
+IBIJ.US,D,20240119,000000,25.6616,25.6616,25.6616,25.6616,116,0
+IBIJ.US,D,20240122,000000,25.7,25.7,25.6681,25.7,5302,0
+IBIJ.US,D,20240123,000000,25.5599,25.5803,25.5599,25.5803,414,0
+IBIJ.US,D,20240124,000000,25.61,25.61,25.4996,25.4996,3784,0
+IBIJ.US,D,20240125,000000,25.595,25.6033,25.595,25.6033,286,0
+IBIJ.US,D,20240126,000000,25.59,25.59,25.565,25.565,930,0
+IBIJ.US,D,20240129,000000,25.67,25.74,25.67,25.74,677,0
+IBIJ.US,D,20240130,000000,25.75,25.75,25.7164,25.7164,504,0
+IBIJ.US,D,20240131,000000,25.8577,25.9138,25.8577,25.9138,5412,0
+IBIJ.US,D,20240201,000000,26.03,26.03,25.995,25.995,307,0
+IBIJ.US,D,20240202,000000,25.71,25.71,25.6398,25.678,1436,0
+IBIJ.US,D,20240205,000000,25.58,25.58,25.4796,25.5,115946,0
+IBIJ.US,D,20240206,000000,25.5997,25.5997,25.5997,25.5997,288,0
+IBIJ.US,D,20240207,000000,25.57,25.59,25.54,25.5461,2945,0
+IBIJ.US,D,20240208,000000,25.4826,25.485,25.47,25.485,821,0
+IBIJ.US,D,20240209,000000,25.455,25.455,25.42,25.445,494,0
+IBIJ.US,D,20240212,000000,25.4299,25.47,25.4205,25.4499,2903,0
+IBIJ.US,D,20240213,000000,25.32,25.32,25.24,25.24,5149,0
+IBIJ.US,D,20240214,000000,25.39,25.39,25.3723,25.3723,1230,0
+IBIJ.US,D,20240215,000000,25.4354,25.4424,25.42,25.42,1158,0
+IBIJ.US,D,20240216,000000,25.3662,25.38,25.34,25.38,5523,0
+IBIJ.US,D,20240220,000000,25.42,25.425,25.3903,25.3903,970,0
+IBIJ.US,D,20240221,000000,25.34,25.36,25.34,25.345,439,0
+IBIJ.US,D,20240222,000000,25.2785,25.2785,25.2785,25.2785,203,0
+IBIJ.US,D,20240223,000000,25.3709,25.3709,25.3709,25.3709,24,0
+IBIJ.US,D,20240226,000000,25.3611,25.3611,25.3611,25.3611,1,0
+IBIJ.US,D,20240227,000000,25.361,25.37,25.33,25.33,1251,0
+IBIJ.US,D,20240228,000000,25.4,25.4297,25.4,25.42,1517,0
+IBIJ.US,D,20240229,000000,25.49,25.49,25.475,25.4812,1981,0
+IBIJ.US,D,20240301,000000,25.5798,25.62,25.5798,25.61,1062,0
+IBIJ.US,D,20240304,000000,25.58,25.6,25.58,25.6,3059,0
+IBIJ.US,D,20240305,000000,25.71,25.738,25.71,25.738,4322,0
+IBIJ.US,D,20240306,000000,25.77,25.77,25.75,25.75,595,0
+IBIJ.US,D,20240307,000000,25.7172,25.74,25.7172,25.74,8780,0
+IBIJ.US,D,20240308,000000,25.775,25.775,25.775,25.775,64,0
+IBIJ.US,D,20240311,000000,25.751,25.7601,25.7269,25.7269,10431,0
+IBIJ.US,D,20240312,000000,25.68,25.6899,25.66,25.67,1532,0
+IBIJ.US,D,20240313,000000,25.6255,25.6255,25.6032,25.6032,518,0
+IBIJ.US,D,20240314,000000,25.54,25.54,25.42,25.42,4234,0
+IBIJ.US,D,20240315,000000,25.4099,25.4099,25.3906,25.3906,751,0
+IBIJ.US,D,20240318,000000,25.375,25.375,25.34,25.35,874,0
+IBIJ.US,D,20240319,000000,25.42,25.43,25.4,25.405,10383,0
+IBIJ.US,D,20240320,000000,25.4284,25.54,25.4284,25.54,817,0
+IBIJ.US,D,20240321,000000,25.61,25.61,25.59,25.6,1614,0
+IBIJ.US,D,20240322,000000,25.73,25.73,25.7,25.72,1484,0
+IBIJ.US,D,20240325,000000,25.685,25.685,25.6195,25.6195,970,0
+IBIJ.US,D,20240326,000000,25.64,25.64,25.62,25.64,1212,0
+IBIJ.US,D,20240327,000000,25.72,25.73,25.72,25.73,306,0
+IBIJ.US,D,20240328,000000,25.71,25.74,25.71,25.74,1813,0
+IBIJ.US,D,20240401,000000,25.74,25.74,25.3293,25.335,4695,0
+IBIJ.US,D,20240402,000000,25.22,25.32,25.22,25.32,6858,0
+IBIJ.US,D,20240403,000000,25.2178,25.32,25.2178,25.3104,1244,0
+IBIJ.US,D,20240404,000000,25.3875,25.44,25.315,25.4378,7211,0
+IBIJ.US,D,20240405,000000,25.345,25.39,25.308,25.308,5905,0
+IBIJ.US,D,20240408,000000,25.27,25.29,25.2488,25.29,1795,0
+IBIJ.US,D,20240409,000000,25.36,25.36,25.36,25.36,30,0
+IBIJ.US,D,20240410,000000,25.21,25.21,25.04,25.0401,10952,0
+IBIJ.US,D,20240411,000000,25.055,25.055,25.0174,25.0174,2593,0
+IBIJ.US,D,20240412,000000,25.19,25.19,25.13,25.13,333,0
+IBIJ.US,D,20240415,000000,24.99,25.01,24.92,25.01,1471,0
+IBIJ.US,D,20240416,000000,24.8894,24.91,24.8791,24.8791,1669,0
+IBIJ.US,D,20240417,000000,24.95,25.005,24.95,24.9884,3176,0
+IBIJ.US,D,20240418,000000,24.92,24.9297,24.888,24.9269,1368,0
+IBIJ.US,D,20240419,000000,25,25,24.969,24.9882,1768,0
+IBIJ.US,D,20240422,000000,24.94,24.99,24.935,24.99,7694,0
+IBIJ.US,D,20240423,000000,25.03,25.0599,25.0158,25.0158,7251,0
+IBIJ.US,D,20240424,000000,24.91,24.94,24.91,24.94,1645,0
+IBIJ.US,D,20240425,000000,24.85,24.878,24.806,24.875,4142,0
+IBIJ.US,D,20240426,000000,24.975,24.975,24.94,24.95,7691,0
+IBIJ.US,D,20240429,000000,24.98,25.0496,24.98,25.04,3048,0
+IBIJ.US,D,20240430,000000,24.93,24.93,24.8975,24.8975,1411,0
+IBIJ.US,D,20240501,000000,24.89,25.03,24.89,24.94,4135,0
+IBIJ.US,D,20240502,000000,24.9823,25.04,24.9823,25.04,3683,0
+IBIJ.US,D,20240503,000000,25.16,25.22,25.135,25.21,6501,0
+IBIJ.US,D,20240506,000000,25.2289,25.23,25.21,25.225,3517,0
+IBIJ.US,D,20240507,000000,25.27,25.3004,25.2,25.23,2896,0
+IBIJ.US,D,20240508,000000,25.21,25.21,25.18,25.2,3538,0
+IBIJ.US,D,20240509,000000,25.23,25.295,25.225,25.295,2238,0
+IBIJ.US,D,20240510,000000,25.28,25.28,25.22,25.2325,3808,0
+IBIJ.US,D,20240513,000000,25.2682,25.2794,25.2544,25.2544,6115,0
+IBIJ.US,D,20240514,000000,25.28,25.325,25.28,25.325,969,0
+IBIJ.US,D,20240515,000000,25.42,25.51,25.42,25.471,2379,0
+IBIJ.US,D,20240516,000000,25.49,25.49,25.44,25.46,5850,0
+IBIJ.US,D,20240517,000000,25.43,25.43,25.4005,25.41,6788,0
+IBIJ.US,D,20240520,000000,25.38,25.395,25.38,25.38,1386,0
+IBIJ.US,D,20240521,000000,25.4602,25.4896,25.46,25.47,3126,0
+IBIJ.US,D,20240522,000000,25.41,25.45,25.41,25.45,954,0
+IBIJ.US,D,20240523,000000,25.33,25.33,25.32,25.32,404,0
+IBIJ.US,D,20240524,000000,25.35,25.355,25.35,25.355,389,0
+IBIJ.US,D,20240528,000000,25.35,25.35,25.25,25.26,3835,0
+IBIJ.US,D,20240529,000000,25.14,25.16,25.1266,25.16,1521,0
+IBIJ.US,D,20240530,000000,25.3,25.3,25.29,25.29,4485,0
+IBIJ.US,D,20240531,000000,25.42,25.4254,25.39,25.3908,7403,0
+IBIJ.US,D,20240603,000000,25.53,25.5693,25.52,25.5599,1789,0
+IBIJ.US,D,20240604,000000,25.62,25.66,25.62,25.66,304,0
+IBIJ.US,D,20240605,000000,25.67,25.73,25.67,25.721,2020,0
+IBIJ.US,D,20240606,000000,25.705,25.705,25.6915,25.6915,1884,0
+IBIJ.US,D,20240607,000000,25.48,25.4801,25.435,25.435,644,0
+IBIJ.US,D,20240610,000000,25.39,25.39,25.39,25.39,44,0
+IBIJ.US,D,20240611,000000,25.405,25.4999,25.4,25.49,5298,0
+IBIJ.US,D,20240612,000000,25.6797,25.7,25.5347,25.5347,4421,0
+IBIJ.US,D,20240613,000000,25.72,25.72,25.675,25.675,200,0
+IBIJ.US,D,20240614,000000,25.69,25.73,25.68,25.68,4870,0
+IBIJ.US,D,20240617,000000,25.61,25.6448,25.61,25.64,1774,0
+IBIJ.US,D,20240618,000000,25.72,25.785,25.72,25.77,892,0
+IBIJ.US,D,20240620,000000,25.67,25.8,25.67,25.8,17075,0
+IBIJ.US,D,20240621,000000,25.7494,25.75,25.74,25.74,10160,0
+IBIJ.US,D,20240624,000000,25.74,25.76,25.7175,25.75,1234,0
+IBIJ.US,D,20240625,000000,25.7699,25.79,25.74,25.78,862,0
+IBIJ.US,D,20240626,000000,25.675,25.71,25.675,25.68,5514,0
+IBIJ.US,D,20240627,000000,25.7703,25.78,25.755,25.755,3710,0
+IBIJ.US,D,20240628,000000,25.77,25.77,25.6697,25.6697,437,0
+IBIJ.US,D,20240701,000000,25.05,25.06,24.975,24.995,2486,0
+IBIJ.US,D,20240702,000000,25.028,25.055,25.02,25.055,285,0
+IBIJ.US,D,20240703,000000,25.11,25.2,25.1037,25.1702,8240,0
+IBIJ.US,D,20240705,000000,25.2559,25.3599,25.2559,25.33,4645,0
+IBIJ.US,D,20240708,000000,25.32,25.35,25.32,25.33,2311,0
+IBIJ.US,D,20240709,000000,25.27,25.29,25.26,25.285,5334,0
+IBIJ.US,D,20240710,000000,25.31,25.34,25.3,25.34,5026,0
+IBIJ.US,D,20240711,000000,25.48,25.49,25.44,25.44,4677,0
+IBIJ.US,D,20240712,000000,25.48,25.48,25.44,25.48,3527,0
+IBIJ.US,D,20240715,000000,25.45,25.49,25.45,25.485,1834,0
+IBIJ.US,D,20240716,000000,25.52,25.59,25.52,25.58,1159,0
+IBIJ.US,D,20240717,000000,25.58,25.6088,25.58,25.6,6508,0
+IBIJ.US,D,20240718,000000,25.58,25.58,25.515,25.515,1305,0
+IBIJ.US,D,20240719,000000,25.48,25.4899,25.41,25.43,1077,0
+IBIJ.US,D,20240722,000000,25.43,25.43,25.34,25.395,3421,0
+IBIJ.US,D,20240723,000000,25.44,25.45,25.385,25.385,3656,0
+IBIJ.US,D,20240724,000000,25.43,25.44,25.31,25.31,4748,0
+IBIJ.US,D,20240725,000000,25.4,25.4,25.34,25.37,1671,0
+IBIJ.US,D,20240726,000000,25.45,25.47,25.445,25.47,1557,0
+IBIJ.US,D,20240729,000000,25.49,25.52,25.49,25.5,347,0
+IBIJ.US,D,20240730,000000,25.51,25.54,25.51,25.54,1854,0
+IBIJ.US,D,20240731,000000,25.62,25.72,25.6,25.7179,1942,0
+IBIJ.US,D,20240801,000000,25.844,25.86,25.79,25.79,2054,0
+IBIJ.US,D,20240802,000000,25.94,25.95,25.85,25.9062,766,0
+IBIJ.US,D,20240805,000000,25.96,26,25.89,25.9964,1261,0
+IBIJ.US,D,20240806,000000,25.89,25.8947,25.8059,25.8059,1132,0
+IBIJ.US,D,20240807,000000,25.758,25.78,25.7,25.7,575,0
+IBIJ.US,D,20240808,000000,25.63,25.67,25.61,25.66,12115,0
+IBIJ.US,D,20240809,000000,25.78,25.78,25.72,25.7318,1727,0
+IBIJ.US,D,20240812,000000,25.76,25.84,25.7568,25.84,910,0
+IBIJ.US,D,20240813,000000,25.873,25.895,25.873,25.895,1144,0
+IBIJ.US,D,20240814,000000,25.955,25.955,25.885,25.885,644,0
+IBIJ.US,D,20240815,000000,25.7953,25.7953,25.7953,25.7953,497,0
+IBIJ.US,D,20240816,000000,25.82,25.83,25.785,25.7902,2125,0
+IBIJ.US,D,20240819,000000,25.8,25.87,25.8,25.825,12408,0
+IBIJ.US,D,20240820,000000,25.88,25.945,25.8799,25.945,1522,0
+IBIJ.US,D,20240821,000000,25.96,26.0093,25.96,26.005,2615,0
+IBIJ.US,D,20240822,000000,25.87,25.92,25.87,25.92,587,0
+IBIJ.US,D,20240823,000000,26.025,26.1,26.025,26.1,552,0
+IBIJ.US,D,20240826,000000,26.1,26.15,26.1,26.1089,1165,0
+IBIJ.US,D,20240827,000000,26.05,26.1,26.04,26.1,5555,0
+IBIJ.US,D,20240828,000000,26.14,26.14,26.09,26.09,1201,0
+IBIJ.US,D,20240829,000000,26.05,26.05,26.05,26.05,102,0
+IBIJ.US,D,20240830,000000,25.98,25.98,25.9336,25.9336,1930,0
+IBIJ.US,D,20240903,000000,26.02,26.02,25.9872,26.02,3177,0
+IBIJ.US,D,20240904,000000,26.05,26.0841,26.05,26.0841,280,0
+IBIJ.US,D,20240905,000000,26.14,26.14,26.0905,26.1012,598,0
+IBIJ.US,D,20240906,000000,26.18,26.2,26.11,26.1218,1036,0
+IBIJ.US,D,20240909,000000,26.175,26.175,26.175,26.175,1,0
+IBIJ.US,D,20240910,000000,26.18,26.2661,26.18,26.255,3259,0
+IBIJ.US,D,20240911,000000,26.2811,26.2811,26.2811,26.2811,5,0
+IBIJ.US,D,20240912,000000,26.23,26.2747,26.23,26.2747,100,0
+IBIJ.US,D,20240913,000000,26.3774,26.3774,26.3774,26.3774,4,0
+IBIJ.US,D,20240916,000000,26.47,26.48,26.47,26.48,1103,0
+IBIJ.US,D,20240917,000000,26.4651,26.4651,26.4651,26.4651,1,0
+IBIJ.US,D,20240918,000000,26.3486,26.3486,26.3486,26.3486,13,0
+IBIJ.US,D,20240919,000000,26.4339,26.4339,26.4339,26.4339,32,0
+IBIJ.US,D,20240920,000000,26.3701,26.43,26.3701,26.405,1047,0
+IBIJ.US,D,20240923,000000,26.3444,26.42,26.3444,26.3982,713,0
+IBIJ.US,D,20240924,000000,26.35,26.475,26.35,26.475,306,0
+IBIJ.US,D,20240925,000000,26.4,26.4,26.3524,26.3524,355,0
+IBIJ.US,D,20240926,000000,26.311,26.311,26.311,26.311,82,0
+IBIJ.US,D,20240927,000000,26.3717,26.4,26.37,26.3871,1301,0
+IBIJ.US,D,20240930,000000,26.39,26.4,26.39,26.4,322,0
+IBIJ.US,D,20241001,000000,26.35,26.3698,26.2676,26.3,2907,0
+IBIJ.US,D,20241002,000000,26.27,26.27,26.2506,26.2506,275,0
+IBIJ.US,D,20241003,000000,26.19,26.19,26.12,26.12,721,0
+IBIJ.US,D,20241004,000000,25.955,25.955,25.885,25.885,4373,0
+IBIJ.US,D,20241007,000000,25.82,25.85,25.82,25.845,971,0
+IBIJ.US,D,20241008,000000,25.8941,25.8941,25.8941,25.8941,35,0
+IBIJ.US,D,20241009,000000,25.8117,25.835,25.8117,25.835,2664,0
+IBIJ.US,D,20241010,000000,25.89,25.91,25.871,25.905,2860,0
+IBIJ.US,D,20241011,000000,25.9296,25.9296,25.899,25.899,550,0
+IBIJ.US,D,20241014,000000,25.77,25.84,25.7,25.84,3804,0
+IBIJ.US,D,20241015,000000,25.925,25.925,25.88,25.88,1108,0
+IBIJ.US,D,20241016,000000,25.915,25.915,25.8952,25.8952,2771,0
+IBIJ.US,D,20241017,000000,25.81,25.825,25.8,25.825,1395,0
+IBIJ.US,D,20241018,000000,25.88,25.88,25.875,25.875,1545,0
+IBIJ.US,D,20241021,000000,25.8,25.8,25.655,25.655,2617,0
+IBIJ.US,D,20241022,000000,25.72,25.72,25.66,25.6601,3253,0
+IBIJ.US,D,20241023,000000,25.6,25.6,25.55,25.5712,6595,0
+IBIJ.US,D,20241024,000000,25.585,25.64,25.585,25.62,3046,0
+IBIJ.US,D,20241025,000000,25.62,25.62,25.525,25.525,3396,0
+IBIJ.US,D,20241028,000000,25.4855,25.4855,25.4184,25.44,8796,0
+IBIJ.US,D,20241029,000000,25.3856,25.5,25.37,25.5,3692,0
+IBIJ.US,D,20241030,000000,25.59,25.59,25.53,25.55,3946,0
+IBIJ.US,D,20241031,000000,25.47,25.52,25.45,25.51,2490,0
+IBIJ.US,D,20241101,000000,25.51,25.51,25.3395,25.34,3802,0
+IBIJ.US,D,20241104,000000,25.45,25.49,25.405,25.405,2429,0
+IBIJ.US,D,20241105,000000,25.31,25.45,25.31,25.43,1118,0
+IBIJ.US,D,20241106,000000,25.29,25.3857,25.28,25.36,5660,0
+IBIJ.US,D,20241107,000000,25.421,25.52,25.42,25.51,1994,0
+IBIJ.US,D,20241108,000000,25.55,25.59,25.5201,25.56,7740,0
+IBIJ.US,D,20241111,000000,25.4597,25.5,25.43,25.46,4564,0
+IBIJ.US,D,20241112,000000,25.42,25.425,25.28,25.295,4506,0
+IBIJ.US,D,20241113,000000,25.36,25.36,25.215,25.26,4913,0
+IBIJ.US,D,20241114,000000,25.285,25.34,25.23,25.23,5120,0
+IBIJ.US,D,20241115,000000,25.16,25.29,25.16,25.24,3656,0
+IBIJ.US,D,20241118,000000,25.23,25.33,25.23,25.32,13412,0
+IBIJ.US,D,20241119,000000,25.3515,25.3951,25.3515,25.38,3981,0
+IBIJ.US,D,20241120,000000,25.37,25.39,25.36,25.36,6610,0
+IBIJ.US,D,20241121,000000,25.38,25.38,25.2871,25.305,3647,0
+IBIJ.US,D,20241122,000000,25.3205,25.35,25.32,25.34,5778,0
+IBIJ.US,D,20241125,000000,25.47,25.52,25.46,25.52,3372,0
+IBIJ.US,D,20241126,000000,25.48,25.48,25.4299,25.44,6657,0
+IBIJ.US,D,20241127,000000,25.54,25.549,25.5,25.53,3357,0
+IBIJ.US,D,20241129,000000,25.62,25.6315,25.62,25.6315,440,0
+IBIJ.US,D,20241202,000000,25.6,25.6759,25.59,25.62,5698,0
+IBIJ.US,D,20241203,000000,25.665,25.67,25.619,25.63,2294,0
+IBIJ.US,D,20241204,000000,25.71,25.71,25.62,25.71,2940,0
+IBIJ.US,D,20241205,000000,25.64,25.67,25.64,25.67,1537,0
+IBIJ.US,D,20241206,000000,25.7501,25.77,25.68,25.71,3284,0
+IBIJ.US,D,20241209,000000,25.66,25.68,25.6512,25.6512,6631,0
+IBIJ.US,D,20241210,000000,25.6,25.6458,25.58,25.645,4792,0
+IBIJ.US,D,20241211,000000,25.64,25.64,25.595,25.61,2353,0
+IBIJ.US,D,20241212,000000,25.56,25.58,25.52,25.53,2422,0
+IBIJ.US,D,20241213,000000,25.49,25.49,25.42,25.42,2097,0
+IBIJ.US,D,20241216,000000,25.42,25.42,25.3789,25.3789,6845,0
+IBIJ.US,D,20241217,000000,25.38,25.38,25.33,25.3355,976,0
+IBIJ.US,D,20241218,000000,25.19,25.19,24.9362,24.9362,2003,0
+IBIJ.US,D,20241219,000000,24.875,24.8951,24.7802,24.785,2855,0
+IBIJ.US,D,20241220,000000,24.89,24.9399,24.8705,24.875,4222,0
+IBIJ.US,D,20241223,000000,24.82,24.88,24.815,24.86,9579,0
+IBIJ.US,D,20241226,000000,24.8374,24.8861,24.8261,24.88,3929,0
+IBIJ.US,D,20241227,000000,24.84,24.87,24.7915,24.8,1843,0
+IBIJ.US,D,20241230,000000,24.92,24.92,24.8683,24.9,4702,0
+IBIJ.US,D,20241231,000000,24.9373,24.9373,24.87,24.93,11041,0
+IBIJ.US,D,20250102,000000,24.95,24.95,24.9,24.91,3506,0
+IBIJ.US,D,20250103,000000,24.9,24.9,24.8283,24.84,1656,0
+IBIJ.US,D,20250106,000000,24.8,24.8498,24.79,24.84,7548,0
+IBIJ.US,D,20250107,000000,24.78,24.79,24.78,24.79,579,0
+IBIJ.US,D,20250108,000000,24.82,24.85,24.79,24.84,4954,0
+IBIJ.US,D,20250110,000000,24.77,24.77,24.7077,24.7077,6214,0
+IBIJ.US,D,20250113,000000,24.74,24.75,24.72,24.74,3258,0
+IBIJ.US,D,20250114,000000,24.7114,24.72,24.7066,24.7066,424,0
+IBIJ.US,D,20250115,000000,24.95,24.96,24.91,24.936,1356,0
+IBIJ.US,D,20250116,000000,24.9109,25.045,24.9109,25.045,231,0
+IBIJ.US,D,20250117,000000,25.0235,25.08,25.0235,25.025,3604,0
+IBIJ.US,D,20250121,000000,25.04,25.04,25.02,25.03,826,0
+IBIJ.US,D,20250122,000000,25.04,25.04,25.01,25.01,2925,0
+IBIJ.US,D,20250123,000000,24.959,25.0221,24.959,25.005,1179,0
+IBIJ.US,D,20250124,000000,25.089,25.09,25.05,25.05,3738,0
+IBIJ.US,D,20250127,000000,25.18,25.25,25.13,25.25,3120,0
+IBIJ.US,D,20250128,000000,25.1991,25.2276,25.188,25.2276,4633,0
+IBIJ.US,D,20250129,000000,25.2001,25.2001,25.12,25.17,2878,0
+IBIJ.US,D,20250130,000000,25.29,25.29,25.2209,25.24,1505,0
+IBIJ.US,D,20250131,000000,25.235,25.2699,25.1992,25.1992,1214,0
+IBIJ.US,D,20250203,000000,25.39,25.46,25.325,25.325,924,0
+IBIJ.US,D,20250204,000000,25.311,25.36,25.311,25.36,502,0
+IBIJ.US,D,20250205,000000,25.48,25.5251,25.48,25.485,1191,0
+IBIJ.US,D,20250206,000000,25.4648,25.48,25.435,25.46,1451,0
+IBIJ.US,D,20250207,000000,25.3344,25.39,25.3344,25.38,1864,0
+IBIJ.US,D,20250210,000000,25.432,25.432,25.395,25.395,7146,0
+IBIJ.US,D,20250211,000000,25.35,25.43,25.35,25.43,4287,0
+IBIJ.US,D,20250212,000000,25.26,25.28,25.23,25.24,4698,0
+IBIJ.US,D,20250213,000000,26.49,26.49,25.3243,25.33,2289,0
+IBIJ.US,D,20250214,000000,25.46,25.51,25.44,25.45,34500,0
+IBIJ.US,D,20250218,000000,25.39,25.42,25.354,25.354,4130,0
+IBIJ.US,D,20250219,000000,25.36,25.5,25.29,25.405,5011,0
+IBIJ.US,D,20250220,000000,25.4235,25.455,25.4235,25.455,4764,0
+IBIJ.US,D,20250221,000000,25.5144,25.58,25.4696,25.52,18571,0
+IBIJ.US,D,20250224,000000,25.53,25.57,25.53,25.57,1003,0
+IBIJ.US,D,20250225,000000,25.7664,25.7787,25.675,25.695,1425,0
+IBIJ.US,D,20250226,000000,25.7204,25.735,25.6824,25.735,1931,0
+IBIJ.US,D,20250227,000000,25.75,25.75,25.705,25.735,6032,0
+IBIJ.US,D,20250228,000000,25.83,25.8665,25.83,25.8665,1135,0
+IBIJ.US,D,20250303,000000,25.82,25.98,25.82,25.98,2691,0
+IBIJ.US,D,20250304,000000,26.0084,26.28,25.88,25.8849,5555,0
+IBIJ.US,D,20250305,000000,25.75,25.92,25.7205,25.7205,1837,0
+IBIJ.US,D,20250306,000000,25.7105,25.7105,25.69,25.69,1234,0
+IBIJ.US,D,20250307,000000,25.81,25.81,25.6253,25.64,3651,0
+IBIJ.US,D,20250310,000000,25.86,25.8687,25.79,25.83,2607,0
+IBIJ.US,D,20250311,000000,25.79,25.81,25.6951,25.6951,570,0
+IBIJ.US,D,20250312,000000,25.68,25.77,25.68,25.7099,4844,0
+IBIJ.US,D,20250313,000000,25.6694,25.76,25.6694,25.725,7107,0
+IBIJ.US,D,20250314,000000,25.71,25.71,25.625,25.625,4932,0
+IBIJ.US,D,20250317,000000,25.665,25.7392,25.65,25.66,3635,0
+IBIJ.US,D,20250318,000000,25.67,25.7,25.67,25.7,200,0
+IBIJ.US,D,20250319,000000,25.7,25.825,25.7,25.825,265,0
+IBIJ.US,D,20250320,000000,25.99,25.99,25.885,25.8951,1813,0
+IBIJ.US,D,20250321,000000,25.97,25.97,25.79,25.85,416,0
+IBIJ.US,D,20250324,000000,25.8001,25.81,25.7588,25.76,3963,0
+IBIJ.US,D,20250325,000000,25.8043,25.81,25.7797,25.81,2243,0
+IBIJ.US,D,20250326,000000,25.83,25.85,25.7999,25.7999,477,0
+IBIJ.US,D,20250327,000000,25.8118,25.8602,25.8118,25.825,1177,0
+IBIJ.US,D,20250328,000000,26,26.0489,25.96,26.01,2719,0
+IBIJ.US,D,20250331,000000,26.1354,26.1695,26.07,26.125,7199,0
+IBIJ.US,D,20250401,000000,25.92,25.95,25.86,25.91,3156,0
+IBIJ.US,D,20250402,000000,25.94,25.94,25.7957,25.7957,4744,0
+IBIJ.US,D,20250403,000000,26.17,26.185,26.04,26.089,3064,0
+IBIJ.US,D,20250404,000000,26.0713,26.19,25.93,25.93,5189,0
+IBIJ.US,D,20250407,000000,25.84,26.435,25.58,25.58,2140,0
+IBIJ.US,D,20250408,000000,28.2,28.2,25.5096,25.5096,8056,0
+IBIJ.US,D,20250409,000000,25.16,25.9,25.09,25.496,12896,0
+IBIJ.US,D,20250410,000000,25.49,25.49,25.2143,25.2143,3065,0
+IBIJ.US,D,20250411,000000,24.925,25.18,24.77,25.18,9480,0
+IBIJ.US,D,20250414,000000,25.325,25.36,25.281,25.3331,3487,0
+IBIJ.US,D,20250415,000000,25.34,25.43,25.34,25.35,6464,0
+IBIJ.US,D,20250416,000000,25.41,25.44,25.34,25.3975,2725,0
+IBIJ.US,D,20250417,000000,25.48,25.48,25.41,25.465,7817,0
+IBIJ.US,D,20250421,000000,25.5192,25.5192,25.3172,25.3172,1366,0
+IBIJ.US,D,20250423,000000,25.52,25.52,25.505,25.505,478,0
+IBIJ.US,D,20250424,000000,25.6,25.7,25.6,25.66,931,0
+IBIJ.US,D,20250425,000000,25.715,25.72,25.66,25.6848,9510,0
+IBIJ.US,D,20250428,000000,25.8,25.8,25.71,25.76,5231,0
+IBIJ.US,D,20250429,000000,25.82,25.84,25.7973,25.8,2026,0
+IBIJ.US,D,20250430,000000,25.845,25.8971,25.845,25.8971,1211,0
+IBIJ.US,D,20250501,000000,25.9295,25.94,25.7874,25.7874,3462,0
+IBIJ.US,D,20250502,000000,25.73,25.73,25.63,25.64,887,0
+IBIJ.US,D,20250505,000000,25.6131,25.65,25.61,25.65,751,0
+IBIJ.US,D,20250506,000000,25.64,25.7102,25.6246,25.7102,2987,0
+IBIJ.US,D,20250507,000000,25.75,25.75,25.7349,25.7349,1024,0
+IBIJ.US,D,20250508,000000,25.7092,25.7092,25.63,25.64,2110,0
+IBIJ.US,D,20250509,000000,25.7,25.759,25.66,25.6682,2421,0
+IBIJ.US,D,20250512,000000,25.54,25.56,25.47,25.4895,2886,0
+IBIJ.US,D,20250513,000000,25.43,25.5299,25.43,25.5299,1230,0
+IBIJ.US,D,20250514,000000,25.52,25.55,25.52,25.5205,824,0
+IBIJ.US,D,20250515,000000,25.5655,25.62,25.5655,25.58,2106,0
+IBIJ.US,D,20250516,000000,25.69,25.69,25.6447,25.6528,902,0
+IBIJ.US,D,20250519,000000,25.5549,25.6576,25.55,25.6576,1603,0
+IBIJ.US,D,20250520,000000,25.625,25.625,25.6,25.6049,519,0
+IBIJ.US,D,20250521,000000,25.5203,25.5203,25.4227,25.4527,6965,0
+IBIJ.US,D,20250522,000000,25.43,25.55,25.43,25.55,1658,0
+IBIJ.US,D,20250523,000000,25.55,25.63,25.55,25.62,1802,0
+IBIJ.US,D,20250527,000000,25.66,25.7199,25.66,25.6997,2590,0
+IBIJ.US,D,20250528,000000,25.6384,25.6545,25.6127,25.62,2155,0
+IBIJ.US,D,20250529,000000,25.62,25.7101,25.62,25.7101,2633,0
+IBIJ.US,D,20250530,000000,25.7363,25.7812,25.7363,25.7812,661,0
+IBIJ.US,D,20250602,000000,25.7132,25.73,25.705,25.7138,5663,0
+IBIJ.US,D,20250603,000000,25.76,25.76,25.672,25.6836,1017,0
+IBIJ.US,D,20250604,000000,25.74,25.83,25.74,25.7986,735,0
+IBIJ.US,D,20250605,000000,25.816,25.8262,25.69,25.6982,3903,0
+IBIJ.US,D,20250606,000000,25.6316,25.6316,25.54,25.5404,5250,0
+IBIJ.US,D,20250609,000000,25.54,25.55,25.52,25.55,5030,0
+IBIJ.US,D,20250610,000000,25.5601,25.5767,25.5601,25.5767,495,0
+IBIJ.US,D,20250611,000000,25.59,25.6505,25.59,25.6505,1085,0
+IBIJ.US,D,20250612,000000,25.69,25.7319,25.69,25.7319,589,0
+IBIJ.US,D,20250613,000000,25.7364,25.7364,25.648,25.7059,869,0
+IBIJ.US,D,20250616,000000,25.6843,25.7294,25.68,25.68,1971,0
+IBIJ.US,D,20250617,000000,25.7048,25.82,25.7001,25.805,5014,0
+IBIJ.US,D,20250618,000000,25.85,25.89,25.8348,25.8348,5771,0
+IBIJ.US,D,20250620,000000,25.79,25.8915,25.79,25.8915,2138,0
+IBIJ.US,D,20250623,000000,25.96,25.96,25.935,25.935,727,0
+IBIJ.US,D,20250625,000000,25.9998,26.005,25.97,26.005,687,0
+IBIJ.US,D,20250626,000000,26.06,26.095,26.0335,26.09,3145,0
+IBIJ.US,D,20250627,000000,26.0759,26.14,26.0627,26.0627,4212,0
+IBIJ.US,D,20250630,000000,26.11,26.1567,26.11,26.14,3420,0
+IBIJ.US,D,20250701,000000,25.76,25.76,25.7211,25.7211,2510,0
+IBIJ.US,D,20250702,000000,25.69,25.7025,25.6891,25.7025,2752,0
+IBIJ.US,D,20250703,000000,25.6649,25.6859,25.6374,25.665,3153,0
+IBIJ.US,D,20250707,000000,25.62,25.65,25.6,25.64,8029,0
+IBIJ.US,D,20250708,000000,25.5951,25.605,25.5947,25.605,2306,0
+IBIJ.US,D,20250709,000000,25.63,25.7019,25.63,25.7019,575,0
+IBIJ.US,D,20250710,000000,25.668,25.7045,25.668,25.7045,2563,0
+IBIJ.US,D,20250711,000000,25.65,25.655,25.6353,25.655,1746,0
+IBIJ.US,D,20250714,000000,25.6456,25.68,25.6452,25.6788,1472,0
+IBIJ.US,D,20250715,000000,25.589,25.599,25.589,25.595,1191,0
+IBIJ.US,D,20250717,000000,25.75,25.759,25.72,25.7302,3463,0
+IBIJ.US,D,20250718,000000,25.805,25.805,25.765,25.765,2956,0
+IBIJ.US,D,20250721,000000,25.8793,25.8892,25.85,25.85,5085,0
+IBIJ.US,D,20250722,000000,25.8999,25.8999,25.8745,25.8745,906,0
+IBIJ.US,D,20250723,000000,25.8047,25.8089,25.745,25.745,1347,0
+IBIJ.US,D,20250724,000000,25.7358,25.8,25.7358,25.785,5736,0
+IBIJ.US,D,20250725,000000,25.7867,25.8196,25.771,25.8196,1629,0
+IBIJ.US,D,20250728,000000,25.79,25.805,25.7711,25.785,11531,0
+IBIJ.US,D,20250729,000000,25.9053,25.925,25.905,25.925,1539,0
+IBIJ.US,D,20250730,000000,25.875,25.92,25.8363,25.8363,1710,0
+IBIJ.US,D,20250801,000000,25.94,25.9988,25.94,25.9988,883,0
+IBIJ.US,D,20250804,000000,26.03,26.0817,26.0201,26.0817,1064,0
+IBIJ.US,D,20250805,000000,26.055,26.08,26.055,26.055,1652,0
+IBIJ.US,D,20250806,000000,26.03,26.064,25.98,26.035,1577,0
+IBIJ.US,D,20250807,000000,26.0352,26.04,26.0335,26.035,1103,0
+IBIJ.US,D,20250808,000000,26.0172,26.07,26.0172,26.055,3717,0
+IBIJ.US,D,20250811,000000,26.08,26.09,26.0576,26.0576,82351,0
+IBIJ.US,D,20250812,000000,25.96,26.02,25.9545,26.02,3876,0
+IBIJ.US,D,20250813,000000,26.14,26.14,26.11,26.12,3292,0
+IBIJ.US,D,20250814,000000,26.08,26.08,26.05,26.05,3283,0
+IBIJ.US,D,20250815,000000,26.04,26.04,25.9688,25.99,1919,0
+IBIJ.US,D,20250818,000000,25.97,25.97,25.93,25.97,2361,0
+IBIJ.US,D,20250819,000000,25.9995,26,25.9844,25.9844,2909,0
+IBIJ.US,D,20250820,000000,26.02,26.03,26.02,26.0247,539,0
+IBIJ.US,D,20250821,000000,25.99,26.02,25.95,26.0122,3618,0
+IBIJ.US,D,20250822,000000,26.06,26.23,26.06,26.23,223,0
+IBIJ.US,D,20250825,000000,26.1992,26.2118,26.19,26.195,2232,0
+IBIJ.US,D,20250826,000000,26.21,26.2908,26.203,26.2908,5109,0
+IBIJ.US,D,20250827,000000,26.2924,26.37,26.28,26.368,4590,0
+IBIJ.US,D,20250828,000000,26.39,26.39,26.3711,26.3711,105,0
+IBIJ.US,D,20250829,000000,26.38,26.39,26.3569,26.3569,1531,0
+IBIJ.US,D,20250902,000000,26.27,26.28,26.24,26.28,1921,0
+IBIJ.US,D,20250903,000000,26.29,26.3782,26.29,26.3425,4186,0
+IBIJ.US,D,20250904,000000,26.37,26.41,26.37,26.41,7044,0
+IBIJ.US,D,20250905,000000,26.54,26.54,26.5165,26.519,1804,0
+IBIJ.US,D,20250908,000000,26.59,26.59,26.5525,26.565,8572,0
+IBIJ.US,D,20250909,000000,26.56,26.57,26.5117,26.5117,4786,0
+IBIJ.US,D,20250910,000000,26.59,26.59,26.575,26.575,2436,0
+IBIJ.US,D,20250911,000000,26.62,26.6346,26.6,26.6,1544,0
+IBIJ.US,D,20250912,000000,26.56,26.568,26.53,26.5484,3242,0
+IBIJ.US,D,20250915,000000,26.58,26.591,26.5754,26.5754,2998,0
+IBIJ.US,D,20250916,000000,26.599,26.615,26.599,26.615,684,0
+IBIJ.US,D,20250917,000000,26.6086,26.68,26.575,26.575,2095,0
+IBIJ.US,D,20250918,000000,26.48,26.54,26.477,26.4897,2548,0
+IBIJ.US,D,20250919,000000,26.49,26.49,26.44,26.465,2783,0
+IBIJ.US,D,20250922,000000,26.4389,26.46,26.395,26.395,984,0
+IBIJ.US,D,20250923,000000,26.42,26.48,26.42,26.48,192540,0
+IBIJ.US,D,20250924,000000,26.4401,26.4401,26.4201,26.425,6717,0
+IBIJ.US,D,20250925,000000,26.3553,26.37,26.34,26.37,6884,0
+IBIJ.US,D,20250926,000000,26.3592,26.41,26.34,26.3454,10372,0
+IBIJ.US,D,20250929,000000,26.3855,26.3888,26.36,26.36,1304,0
+IBIJ.US,D,20250930,000000,26.425,26.425,26.3702,26.385,6876,0
+IBIJ.US,D,20251001,000000,26.23,26.24,26.162,26.2,82002,0
+IBIJ.US,D,20251002,000000,26.19,26.2109,26.19,26.195,2855,0
+IBIJ.US,D,20251003,000000,26.195,26.195,26.13,26.15,9675,0
+IBIJ.US,D,20251006,000000,26.13,26.13,26.08,26.085,6804,0
+IBIJ.US,D,20251007,000000,26.11,26.175,26.11,26.17,3514,0
+IBIJ.US,D,20251008,000000,26.19,26.19,26.17,26.19,1272,0
+IBIJ.US,D,20251009,000000,26.1774,26.19,26.13,26.16,120135,0
+IBIJ.US,D,20251010,000000,26.23,26.25,26.23,26.2387,1497,0
+IBIJ.US,D,20251013,000000,26.1952,26.26,26.1949,26.26,7521,0
+IBIJ.US,D,20251014,000000,26.2895,26.3,26.2735,26.285,12165,0
+IBIJ.US,D,20251015,000000,26.27,26.315,26.23,26.23,3218,0
+IBIJ.US,D,20251016,000000,26.2558,26.33,26.24,26.33,15586,0
+IBIJ.US,D,20251017,000000,26.3027,26.3027,26.2545,26.265,7111,0
+IBIJ.US,D,20251020,000000,26.27,26.29,26.265,26.29,11166,0
+IBIJ.US,D,20251021,000000,26.3588,26.369,26.3588,26.36,2551,0
+IBIJ.US,D,20251022,000000,26.36,26.41,26.3538,26.41,3237,0
+IBIJ.US,D,20251023,000000,26.3835,26.395,26.345,26.345,14286,0
+IBIJ.US,D,20251024,000000,26.34,26.35,26.292,26.345,3329,0
+IBIJ.US,D,20251027,000000,26.285,26.33,26.2773,26.328,6978,0
+IBIJ.US,D,20251028,000000,26.33,26.35,26.3,26.35,14783,0
+IBIJ.US,D,20251029,000000,26.32,26.3299,26.19,26.19,5551,0
+IBIJ.US,D,20251030,000000,26.1298,26.16,26.1298,26.16,10452,0
+IBIJ.US,D,20251031,000000,26.181,26.22,26.18,26.22,3272,0
+IBIJ.US,D,20251103,000000,26.19,26.22,26.1658,26.185,9646,0
+IBIJ.US,D,20251104,000000,26.22,26.22,26.205,26.2052,1681,0
+IBIJ.US,D,20251105,000000,26.15,26.15,26.095,26.11,4012,0
+IBIJ.US,D,20251106,000000,26.1601,26.22,26.1601,26.19,5662,0
+IBIJ.US,D,20251107,000000,26.17,26.205,26.17,26.195,6628,0
+IBIJ.US,D,20251110,000000,26.1801,26.21,26.16,26.1802,16890,0
+IBIJ.US,D,20251111,000000,26.25,26.285,26.25,26.285,3530,0
+IBIJ.US,D,20251112,000000,26.24,26.28,26.24,26.26,14144,0
+IBIJ.US,D,20251113,000000,26.21,26.22,26.2,26.2008,1121,0
+IBIJ.US,D,20251114,000000,26.2,26.2,26.1665,26.18,8000,0
+IBIJ.US,D,20251117,000000,26.1984,26.1991,26.18,26.19,4699,0
+IBIJ.US,D,20251118,000000,26.21,26.23,26.18,26.19,1893,0
+IBIJ.US,D,20251119,000000,26.2001,26.2125,26.173,26.173,688,0
+IBIJ.US,D,20251120,000000,26.22,26.2274,26.2019,26.2019,659,0
+IBIJ.US,D,20251121,000000,26.27,26.29,26.24,26.29,7858,0
+IBIJ.US,D,20251124,000000,26.28,26.285,26.2707,26.2804,1102,0
+IBIJ.US,D,20251125,000000,26.3,26.36,26.295,26.36,9634,0
+IBIJ.US,D,20251126,000000,26.33,26.4,26.33,26.4,10965,0
+IBIJ.US,D,20251128,000000,26.39,26.45,26.3398,26.3398,2856,0
+IBIJ.US,D,20251201,000000,26.26,26.28,26.23,26.2308,3092,0
+IBIJ.US,D,20251202,000000,26.235,26.257,26.23,26.235,4121,0
+IBIJ.US,D,20251203,000000,26.2765,26.3048,26.2701,26.3048,753,0
+IBIJ.US,D,20251204,000000,26.2688,26.2699,26.2571,26.2571,3852,0
+IBIJ.US,D,20251205,000000,26.245,26.27,26.2115,26.2115,593,0
+IBIJ.US,D,20251208,000000,26.1994,26.1994,26.14,26.1445,3385,0
+IBIJ.US,D,20251209,000000,26.145,26.15,26.1049,26.1049,7444,0
+IBIJ.US,D,20251210,000000,26.1106,26.195,26.1106,26.195,4336,0
+IBIJ.US,D,20251211,000000,26.25,26.25,26.18,26.187,3656,0
+IBIJ.US,D,20251212,000000,26.1453,26.1599,26.1428,26.1599,3120,0
+IBIJ.US,D,20251215,000000,26.19,26.21,26.1345,26.1347,1479,0
+IBIJ.US,D,20251216,000000,26.14,26.16,26.1,26.155,11163,0
+IBIJ.US,D,20251217,000000,26.16,26.1655,26.1302,26.1649,6087,0
+IBIJ.US,D,20251218,000000,26.19,26.235,26.19,26.235,791,0
+IBIJ.US,D,20251219,000000,25.89,25.91,25.85,25.87,6597,0
+IBIJ.US,D,20251222,000000,25.825,25.85,25.8158,25.82,4867,0
+IBIJ.US,D,20251223,000000,25.7424,25.84,25.7424,25.83,9703,0
+IBIJ.US,D,20251224,000000,25.8684,25.89,25.8625,25.89,8933,0
+IBIJ.US,D,20251226,000000,25.9193,25.92,25.8842,25.887,6521,0
+IBIJ.US,D,20251229,000000,25.9057,25.92,25.9053,25.92,10732,0
+IBIJ.US,D,20251230,000000,25.9,25.93,25.8805,25.91,9319,0
+IBIJ.US,D,20251231,000000,25.9001,25.91,25.85,25.85,4624,0
+IBIJ.US,D,20260102,000000,25.855,25.88,25.83,25.845,3540,0
+IBIJ.US,D,20260105,000000,25.88,25.92,25.87,25.92,1590,0
+IBIJ.US,D,20260106,000000,25.924,25.924,25.88,25.905,7195,0
+IBIJ.US,D,20260107,000000,25.94,25.95,25.92,25.945,9673,0
+IBIJ.US,D,20260108,000000,25.9,25.9071,25.875,25.875,1889,0
+IBIJ.US,D,20260109,000000,25.88,25.91,25.88,25.91,2684,0
+IBIJ.US,D,20260112,000000,25.8938,25.9199,25.8938,25.91,5304,0
+IBIJ.US,D,20260113,000000,25.94,25.955,25.92,25.955,2291,0
+IBIJ.US,D,20260114,000000,25.99,26.01,25.98,25.98,3071,0
+IBIJ.US,D,20260115,000000,25.96,25.96,25.93,25.93,2348,0
+IBIJ.US,D,20260116,000000,25.92,25.92,25.8535,25.8535,2803,0
+IBIJ.US,D,20260120,000000,25.82,25.82,25.74,25.78,20504,0
+IBIJ.US,D,20260121,000000,25.81,25.8733,25.805,25.8733,1635,0
+IBIJ.US,D,20260122,000000,25.869,25.89,25.85,25.85,19042,0
+IBIJ.US,D,20260123,000000,25.865,25.9054,25.86,25.9054,4279,0
+IBIJ.US,D,20260126,000000,25.9399,25.945,25.935,25.945,2538,0
+IBIJ.US,D,20260127,000000,25.98,25.98,25.97,25.97,623,0
+IBIJ.US,D,20260128,000000,26,26,25.94,25.9765,9473,0
+IBIJ.US,D,20260129,000000,26.03,26.05,25.98,26.01,5485,0
+IBIJ.US,D,20260130,000000,26,26.02,25.99,26.005,8101,0
+IBIJ.US,D,20260202,000000,25.93,25.945,25.9201,25.94,7957,0
+IBIJ.US,D,20260203,000000,25.9614,25.99,25.95,25.99,5746,0
+IBIJ.US,D,20260204,000000,25.97,25.975,25.95,25.95,2869,0
+IBIJ.US,D,20260205,000000,26.03,26.03,26.02,26.0299,3013,0
+IBIJ.US,D,20260206,000000,26.05,26.06,26.03,26.0552,3505,0
+IBIJ.US,D,20260209,000000,26.07,26.095,26.01,26.09,6318,0
+IBIJ.US,D,20260210,000000,26.17,26.17,26.14,26.15,3919,0
+IBIJ.US,D,20260211,000000,26.11,26.14,26.1,26.115,6421,0
+IBIJ.US,D,20260212,000000,26.125,26.2119,26.1,26.2119,8559,0
+IBIJ.US,D,20260213,000000,26.245,26.26,26.23,26.26,2642,0
+IBIJ.US,D,20260217,000000,26.23,26.23,26.205,26.21,9436,0
+IBIJ.US,D,20260218,000000,26.2,26.2,26.19,26.19,1889,0
diff --git a/daily/us/nyse etfs/1/icap.us.txt b/daily/us/nyse etfs/1/icap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..72ca1f97a24d987d41466a0d2d68772526095061
--- /dev/null
+++ b/daily/us/nyse etfs/1/icap.us.txt	
@@ -0,0 +1,1038 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ICAP.US,D,20211230,000000,29.5161,29.5161,29.3895,29.4122,1696.8638953627,0
+ICAP.US,D,20211231,000000,29.3994,29.5886,29.3994,29.5886,2175.1266158706,0
+ICAP.US,D,20220103,000000,29.5258,29.9044,29.5258,29.9044,1137.0211798855,0
+ICAP.US,D,20220104,000000,30.1408,30.6536,30.031,30.6536,763.79270290067,0
+ICAP.US,D,20220105,000000,30.2045,30.4917,29.8455,29.8455,2490.2293464398,0
+ICAP.US,D,20220106,000000,30.023,30.0427,29.8868,30.0367,19475.184299062,0
+ICAP.US,D,20220107,000000,30.179,30.3015,30.1702,30.3015,6616.1375920153,0
+ICAP.US,D,20220110,000000,30.2084,30.2643,30.1888,30.2643,1831.4708870622,0
+ICAP.US,D,20220111,000000,30.2182,30.5154,30.2182,30.5154,2240.3906118461,0
+ICAP.US,D,20220112,000000,30.5447,30.5988,30.4673,30.5693,2190.4228649273,0
+ICAP.US,D,20220113,000000,30.6673,30.784,30.5301,30.5428,3397.806790474,0
+ICAP.US,D,20220114,000000,30.4879,30.6605,30.4133,30.6605,1632.6196493244,0
+ICAP.US,D,20220118,000000,30.6379,30.6379,30.3643,30.4506,9746.7698989647,0
+ICAP.US,D,20220119,000000,30.2279,30.433,30.1495,30.1495,2688.0608342405,0
+ICAP.US,D,20220120,000000,30.1308,30.3643,29.7308,29.7407,10648.228843375,0
+ICAP.US,D,20220121,000000,29.6239,29.6916,29.4102,29.4102,869.84669636083,0
+ICAP.US,D,20220124,000000,29.7701,30.7153,28.5119,29.214,4943.7476951433,0
+ICAP.US,D,20220125,000000,29.263,29.6916,29.2043,29.5602,1066.6584342244,0
+ICAP.US,D,20220126,000000,29.7014,29.7504,29.1659,29.1659,5113.0261847048,0
+ICAP.US,D,20220127,000000,29.7112,29.7897,29.0297,29.162,4115.7107462044,0
+ICAP.US,D,20220128,000000,29.0287,29.4013,28.8532,29.4013,18968.368580314,0
+ICAP.US,D,20220131,000000,29.3308,29.6161,29.2924,29.6161,1735.6143929732,0
+ICAP.US,D,20220201,000000,29.7602,29.8632,29.7602,29.8632,1648.9356483182,0
+ICAP.US,D,20220202,000000,29.9359,29.9359,29.721,29.8779,4045.3480005433,0
+ICAP.US,D,20220203,000000,29.8572,29.8769,29.6132,29.6132,2353.5828548661,0
+ICAP.US,D,20220204,000000,29.5847,29.6141,29.4092,29.6141,2459.6368483263,0
+ICAP.US,D,20220207,000000,29.9063,29.9063,29.6523,29.6887,3251.9825494662,0
+ICAP.US,D,20220208,000000,29.7759,29.8278,29.7112,29.7721,12143.18225119,0
+ICAP.US,D,20220209,000000,30.0427,30.0427,29.8965,29.9309,2062.9541227877,0
+ICAP.US,D,20220210,000000,29.9259,30.0034,29.5357,29.6053,12458.284981759,0
+ICAP.US,D,20220211,000000,29.721,29.8378,29.5906,29.5906,3003.1635648097,0
+ICAP.US,D,20220214,000000,29.5455,29.5455,29.1552,29.2013,7024.0375668621,0
+ICAP.US,D,20220215,000000,29.4681,29.5602,29.3895,29.4759,4473.6429741325,0
+ICAP.US,D,20220216,000000,29.7602,29.7602,29.521,29.6945,5173.1914309947,0
+ICAP.US,D,20220217,000000,29.672,29.672,29.3876,29.3876,2762.50257965,0
+ICAP.US,D,20220218,000000,29.4778,29.5258,29.2827,29.3533,3776.1340171444,0
+ICAP.US,D,20220222,000000,29.2827,29.2827,28.8826,29.014,4014.7555024298,0
+ICAP.US,D,20220223,000000,29.0875,29.0875,28.506,28.506,2092.5268709641,0
+ICAP.US,D,20220224,000000,27.7029,28.6874,27.7029,28.6148,4501.1762224346,0
+ICAP.US,D,20220225,000000,28.2588,29.2924,28.2588,29.2787,9268.5071784567,0
+ICAP.US,D,20220228,000000,29.214,29.214,28.9217,29.1768,3982.123504442,0
+ICAP.US,D,20220301,000000,29.0581,29.0581,28.7071,28.7767,3940.3137570202,0
+ICAP.US,D,20220302,000000,29.1169,29.5063,29.1072,29.418,9681.5059029891,0
+ICAP.US,D,20220303,000000,29.4092,29.6092,29.4092,29.5435,4989.6364423136,0
+ICAP.US,D,20220304,000000,29.4484,29.4484,29.1356,29.3445,8188.5919950498,0
+ICAP.US,D,20220307,000000,29.2464,29.2464,28.7463,28.7463,6459.0961016993,0
+ICAP.US,D,20220308,000000,29.2533,29.7897,28.8139,28.8199,56950.994488112,0
+ICAP.US,D,20220309,000000,29.2337,29.2533,29.0287,29.0905,14856.736833858,0
+ICAP.US,D,20220310,000000,29.0875,29.0972,28.7658,29.0218,14599.759849705,0
+ICAP.US,D,20220311,000000,29.1993,29.263,28.9316,28.9316,7401.3450435955,0
+ICAP.US,D,20220314,000000,28.8629,29.0385,28.5639,28.5855,7164.7630581843,0
+ICAP.US,D,20220315,000000,28.8629,28.8629,28.5315,28.7325,12284.927492449,0
+ICAP.US,D,20220316,000000,29.1453,29.8868,28.7168,29.0972,98637.35216752,0
+ICAP.US,D,20220317,000000,29.8475,29.8475,29.0091,29.4042,63860.820062016,0
+ICAP.US,D,20220318,000000,29.5357,30.326,29.3023,29.5847,70459.621905102,0
+ICAP.US,D,20220321,000000,29.8278,29.8672,29.5945,29.6239,63937.301307301,0
+ICAP.US,D,20220322,000000,29.9063,30.0524,29.6621,29.7995,138599.31270327,0
+ICAP.US,D,20220323,000000,30.0917,30.0917,29.6338,29.6513,46241.58064851,0
+ICAP.US,D,20220324,000000,29.9456,29.9456,29.672,29.8181,20479.637987121,0
+ICAP.US,D,20220325,000000,29.9456,30.2574,29.9456,30.2574,14850.618334235,0
+ICAP.US,D,20220328,000000,30.429,30.429,29.9386,30.181,30057.129396525,0
+ICAP.US,D,20220329,000000,30.2623,30.527,30.2526,30.473,13400.533923655,0
+ICAP.US,D,20220330,000000,30.5271,30.5958,30.3751,30.4175,14445.7776092,0
+ICAP.US,D,20220331,000000,30.5908,30.6055,30.2888,30.2888,10306.612614442,0
+ICAP.US,D,20220401,000000,30.429,30.554,30.2623,30.554,14042.976384038,0
+ICAP.US,D,20220404,000000,30.8114,30.8114,30.2623,30.429,24202.745007535,0
+ICAP.US,D,20220405,000000,30.5074,30.6643,30.1054,30.1055,16375.144490226,0
+ICAP.US,D,20220406,000000,29.9192,31.0763,29.9192,30.1233,21681.923162982,0
+ICAP.US,D,20220407,000000,30.1641,30.2427,29.6641,29.9633,14751.702590336,0
+ICAP.US,D,20220408,000000,30.066,30.5075,29.9093,30.5075,15769.413027578,0
+ICAP.US,D,20220411,000000,30.4486,31.2332,30.0073,30.0073,22803.648093811,0
+ICAP.US,D,20220412,000000,30.8704,30.9389,29.9779,29.9895,10507.503352054,0
+ICAP.US,D,20220413,000000,30.3113,30.3113,30.174,30.2721,9723.3156504109,0
+ICAP.US,D,20220414,000000,30.3015,30.4683,30.2721,30.4272,3768.9957675846,0
+ICAP.US,D,20220418,000000,30.2623,30.5026,30.2623,30.3506,11218.269058225,0
+ICAP.US,D,20220419,000000,30.3506,30.6105,30.3506,30.563,6139.9143713817,0
+ICAP.US,D,20220420,000000,30.5761,30.9585,30.5761,30.8506,3855.6745122395,0
+ICAP.US,D,20220421,000000,30.9095,31.2038,30.5859,30.667,7889.8052634745,0
+ICAP.US,D,20220422,000000,30.6939,30.6939,29.9357,29.9357,10021.082632049,0
+ICAP.US,D,20220425,000000,30.174,30.174,29.164,29.7427,15697.010782042,0
+ICAP.US,D,20220426,000000,29.723,29.723,29.213,29.213,14377.454363413,0
+ICAP.US,D,20220427,000000,29.3308,29.3308,28.842,28.859,14831.24308543,0
+ICAP.US,D,20220428,000000,29.0658,29.3905,28.8797,29.3408,4327.8187331248,0
+ICAP.US,D,20220429,000000,29.3503,29.3503,28.507,28.5208,11185.637060237,0
+ICAP.US,D,20220502,000000,28.4775,28.7031,27.9578,28.4104,12578.615474339,0
+ICAP.US,D,20220503,000000,28.6933,29.1052,28.6796,29.006,6566.1698450966,0
+ICAP.US,D,20220504,000000,29.0905,29.8014,29.0758,29.7753,11416.100546025,0
+ICAP.US,D,20220505,000000,29.37,29.4484,28.9189,29.1293,5264.9689253353,0
+ICAP.US,D,20220506,000000,29.2327,29.2327,28.8502,29.1791,6610.0190923927,0
+ICAP.US,D,20220509,000000,29.1836,29.1836,28.1931,28.2643,7246.3430531536,0
+ICAP.US,D,20220510,000000,28.7325,28.7325,27.7323,27.9837,11331.461301244,0
+ICAP.US,D,20220511,000000,27.7716,28.5639,27.7716,27.8251,9634.5974058817,0
+ICAP.US,D,20220512,000000,27.5558,27.8597,27.2909,27.7667,6894.5293248483,0
+ICAP.US,D,20220513,000000,28.2036,28.4959,28.1099,28.3978,12478.679980502,0
+ICAP.US,D,20220516,000000,28.4383,28.8699,28.3364,28.6755,9275.6454280166,0
+ICAP.US,D,20220517,000000,28.9237,29.1749,28.9232,29.1609,3124.5138073266,0
+ICAP.US,D,20220518,000000,29.135,29.135,28.4089,28.4238,10593.162346771,0
+ICAP.US,D,20220519,000000,28.1931,28.4874,28.1589,28.2494,2312.7928573814,0
+ICAP.US,D,20220520,000000,28.2912,28.4089,27.7421,28.1667,6814.9888297532,0
+ICAP.US,D,20220523,000000,28.4089,28.9287,28.4089,28.6258,7663.4207774346,0
+ICAP.US,D,20220524,000000,28.9287,28.9287,28.2227,28.8067,6277.5806128924,0
+ICAP.US,D,20220525,000000,28.762,29.164,28.762,29.0887,4966.18219376,0
+ICAP.US,D,20220526,000000,29.2228,29.566,29.2228,29.4149,13083.391693212,0
+ICAP.US,D,20220527,000000,29.7721,29.8795,29.57,29.8795,16689.227470858,0
+ICAP.US,D,20220531,000000,29.9976,29.9976,29.5759,29.9143,13187.406186797,0
+ICAP.US,D,20220601,000000,30.1545,30.1545,29.4876,29.8468,32903.251471019,0
+ICAP.US,D,20220602,000000,30.0172,30.0172,29.4974,29.9603,20543.88223316,0
+ICAP.US,D,20220603,000000,29.8602,29.8896,29.6053,29.6112,14347.881615237,0
+ICAP.US,D,20220606,000000,29.8896,29.9289,29.7327,29.7975,16588.272227083,0
+ICAP.US,D,20220607,000000,29.8896,30.1446,29.6543,30.144,29582.945675765,0
+ICAP.US,D,20220608,000000,30.3898,30.3898,29.6446,29.7496,19784.168530007,0
+ICAP.US,D,20220609,000000,29.7524,29.7524,29.2472,29.2472,15418.61904921,0
+ICAP.US,D,20220610,000000,28.9727,28.9727,28.5229,28.7658,44517.183504845,0
+ICAP.US,D,20220613,000000,28.4383,28.4383,26.8734,26.8734,31206.387575655,0
+ICAP.US,D,20220614,000000,26.8596,27.0949,26.31,26.5059,14542.653853226,0
+ICAP.US,D,20220615,000000,26.987,27.0753,26.5065,26.859,9430.6474184583,0
+ICAP.US,D,20220616,000000,27.036,27.036,25.5944,25.6198,27882.002780654,0
+ICAP.US,D,20220617,000000,25.9377,26.1525,25.4964,25.8179,12215.584496726,0
+ICAP.US,D,20220621,000000,26.3497,26.5409,26.3497,26.3975,4262.5547371492,0
+ICAP.US,D,20220622,000000,26.1584,26.4462,26.1584,26.3189,3253.0022994034,0
+ICAP.US,D,20220623,000000,26.4966,26.4966,25.9868,26.2365,22336.602622611,0
+ICAP.US,D,20220624,000000,26.8497,27.0949,26.8496,26.9478,16392.480239157,0
+ICAP.US,D,20220627,000000,26.9774,27.2537,26.9774,27.0933,11113.398835296,0
+ICAP.US,D,20220628,000000,27.5003,27.6286,26.9764,26.9764,9699.6480259544,0
+ICAP.US,D,20220629,000000,27.1649,27.1649,26.632,26.6763,9495.9462964364,0
+ICAP.US,D,20220630,000000,26.6616,26.6616,26.2866,26.3661,8108.5449645451,0
+ICAP.US,D,20220701,000000,26.5037,26.8371,25.7516,26.8371,4810.8065175222,0
+ICAP.US,D,20220705,000000,26.7209,26.7209,26.1485,26.5117,5715.8097237888,0
+ICAP.US,D,20220706,000000,26.2472,26.4207,25.9807,26.4207,5158.4169315754,0
+ICAP.US,D,20220707,000000,26.5926,26.9083,26.5926,26.7772,9700.6614673948,0
+ICAP.US,D,20220708,000000,26.6418,26.8787,26.6222,26.807,7278.5364248672,0
+ICAP.US,D,20220711,000000,26.9281,26.9281,26.4539,26.5987,5429.005796159,0
+ICAP.US,D,20220712,000000,26.6418,26.7998,26.5363,26.5363,7090.0363169551,0
+ICAP.US,D,20220713,000000,26.4939,26.6123,26.2866,26.5037,3148.7625552858,0
+ICAP.US,D,20220714,000000,26.5926,26.5926,25.7538,26.1485,30852.197769735,0
+ICAP.US,D,20220715,000000,26.267,26.7307,26.1584,26.654,16848.463946452,0
+ICAP.US,D,20220718,000000,27.0563,27.1254,26.8294,26.8435,7349.4773256944,0
+ICAP.US,D,20220719,000000,27.1057,27.4707,26.9972,27.4378,8573.7145856832,0
+ICAP.US,D,20220720,000000,27.4412,27.5596,27.234,27.4544,9972.2637734188,0
+ICAP.US,D,20220721,000000,27.3425,27.3425,26.9379,27.155,5825.2613993507,0
+ICAP.US,D,20220722,000000,26.9478,27.4116,26.9478,27.0168,3252.1335822054,0
+ICAP.US,D,20220725,000000,27.0366,27.5497,27.0366,27.524,8277.7896850899,0
+ICAP.US,D,20220726,000000,27.3326,27.3425,27.0998,27.0998,6858.9716685466,0
+ICAP.US,D,20220727,000000,27.1077,27.6583,27.1077,27.6171,5900.2560659394,0
+ICAP.US,D,20220728,000000,27.6385,27.7766,27.5398,27.7045,4495.6262295616,0
+ICAP.US,D,20220729,000000,27.9542,28.2601,27.7865,28.2071,7991.9991989005,0
+ICAP.US,D,20220801,000000,28.0628,28.27,27.8753,28.204,9680.392638587,0
+ICAP.US,D,20220802,000000,28.2207,28.2207,27.6286,27.9728,6272.1890745619,0
+ICAP.US,D,20220803,000000,28.0727,28.1121,27.987,28.02,7427.5123166043,0
+ICAP.US,D,20220804,000000,28.1318,28.1318,27.565,27.565,8051.7922438834,0
+ICAP.US,D,20220805,000000,27.5694,27.7569,27.5694,27.7295,6523.5225517781,0
+ICAP.US,D,20220808,000000,27.8753,28.3095,27.8753,27.9458,3891.6151310903,0
+ICAP.US,D,20220809,000000,28.1516,28.1516,27.8587,27.9136,8262.5880634841,0
+ICAP.US,D,20220810,000000,28.3588,28.4181,28.1911,28.2581,6667.4312363132,0
+ICAP.US,D,20220811,000000,28.7634,28.7634,28.6153,28.6513,2173.8318896324,0
+ICAP.US,D,20220812,000000,28.8127,28.8836,28.5266,28.8836,2693.7273485515,0
+ICAP.US,D,20220815,000000,28.8818,28.9805,28.6153,28.9377,11918.071338964,0
+ICAP.US,D,20220816,000000,28.8325,29.237,28.8225,29.0692,6473.8639211991,0
+ICAP.US,D,20220817,000000,28.9805,28.9805,28.6153,28.763,9787.8174312681,0
+ICAP.US,D,20220818,000000,28.9607,28.9607,28.7387,28.7686,8290.9644238149,0
+ICAP.US,D,20220819,000000,28.6253,28.6982,28.5167,28.5557,5118.8927154002,0
+ICAP.US,D,20220822,000000,28.714,28.714,28.0727,28.122,9874.9733951415,0
+ICAP.US,D,20220823,000000,28.2059,28.4377,28.2059,28.2651,7420.4182265216,0
+ICAP.US,D,20220824,000000,28.4934,28.4934,28.2353,28.2817,3227.2291742976,0
+ICAP.US,D,20220825,000000,28.5629,28.6324,28.419,28.6172,15870.231857126,0
+ICAP.US,D,20220826,000000,28.6324,28.6324,27.997,28.0063,7964.3261801408,0
+ICAP.US,D,20220829,000000,28.0069,28.0069,27.7587,27.9048,11022.337345299,0
+ICAP.US,D,20220830,000000,29.1387,29.1387,27.312,27.58,9376.4907564096,0
+ICAP.US,D,20220831,000000,27.1432,27.451,27.1333,27.2885,8759.0464730624,0
+ICAP.US,D,20220901,000000,27.3815,27.3815,26.7808,26.9355,5451.2372944128,0
+ICAP.US,D,20220902,000000,27.3716,27.5503,27.004,27.004,3729.8469514432,0
+ICAP.US,D,20220906,000000,27.3517,27.3517,26.6965,26.8043,9420.8097588032,0
+ICAP.US,D,20220907,000000,26.895,27.0836,26.7262,27.0711,5462.3170450112,0
+ICAP.US,D,20220908,000000,27.1531,27.2127,26.756,27.1035,7619.846661536,0
+ICAP.US,D,20220909,000000,27.2326,27.5751,27.2326,27.5601,5466.3460452288,0
+ICAP.US,D,20220912,000000,27.7985,28.0367,27.7985,27.9033,4926.4600160704,0
+ICAP.US,D,20220913,000000,27.7389,27.7389,26.8454,26.8724,11430.273617331,0
+ICAP.US,D,20220914,000000,27.0042,27.0042,26.756,26.8294,6770.7348656768,0
+ICAP.US,D,20220915,000000,26.8057,27.0042,26.5695,26.6325,10103.725295686,0
+ICAP.US,D,20220916,000000,26.1673,26.488,26.0908,26.4774,5720.1730589376,0
+ICAP.US,D,20220919,000000,26.4423,26.5411,26.2993,26.5411,4475.2119916992,0
+ICAP.US,D,20220920,000000,26.5376,26.5376,25.8426,25.9916,31501.74545136,0
+ICAP.US,D,20220921,000000,26.1725,26.2634,25.7036,25.7395,4518.5237440384,0
+ICAP.US,D,20220922,000000,25.9121,25.9121,25.384,25.384,4994.9530197696,0
+ICAP.US,D,20220923,000000,24.6413,24.692,24.0407,24.3424,18761.039513254,0
+ICAP.US,D,20220926,000000,24.0457,24.1896,23.45,23.6093,9708.8832743616,0
+ICAP.US,D,20220927,000000,23.5294,23.8024,23.2316,23.4481,10432.088813421,0
+ICAP.US,D,20220928,000000,23.6,24.006,23.6,23.8647,4894,0
+ICAP.US,D,20220929,000000,23.4,23.4,23.015,23.1874,11702,0
+ICAP.US,D,20220930,000000,23.38,23.6,23.2501,23.3399,4606,0
+ICAP.US,D,20221003,000000,23.41,24.09,23.41,23.9551,4903,0
+ICAP.US,D,20221004,000000,24.09,24.92,24.09,24.8852,6416,0
+ICAP.US,D,20221005,000000,24.285,24.77,24.1895,24.5685,2219,0
+ICAP.US,D,20221006,000000,24.36,24.36,24.1384,24.1384,1107,0
+ICAP.US,D,20221007,000000,24.06,24.06,23.64,23.6439,5501,0
+ICAP.US,D,20221010,000000,23.95,23.95,23.25,23.3492,3347,0
+ICAP.US,D,20221011,000000,23.225,23.53,23.06,23.2866,8240,0
+ICAP.US,D,20221012,000000,23.07,23.4,23.07,23.3507,2082,0
+ICAP.US,D,20221013,000000,23.19,24.096,23.19,24.01,2452,0
+ICAP.US,D,20221014,000000,24,24.13,23.57,23.6845,12069,0
+ICAP.US,D,20221017,000000,23.61,24.27,23.61,24.2516,8249,0
+ICAP.US,D,20221018,000000,23.76,24.57,23.76,24.4251,6200,0
+ICAP.US,D,20221019,000000,24.59,24.8949,24.2,24.2027,7923,0
+ICAP.US,D,20221020,000000,24.22,24.22,23.8586,23.8586,2826,0
+ICAP.US,D,20221021,000000,23.85,24.2602,23.75,24.2602,2750,0
+ICAP.US,D,20221024,000000,24.4864,24.66,24.4756,24.6,5956,0
+ICAP.US,D,20221025,000000,24.62,25.19,24.62,25.0594,9025,0
+ICAP.US,D,20221026,000000,25.1371,25.38,25.05,25.16,4167,0
+ICAP.US,D,20221027,000000,25.44,25.44,25.0501,25.1912,2928,0
+ICAP.US,D,20221028,000000,25.21,25.73,25.21,25.669,3971,0
+ICAP.US,D,20221031,000000,25.33,25.7,25.33,25.6918,2538,0
+ICAP.US,D,20221101,000000,25.9,25.93,25.775,25.7761,8396,0
+ICAP.US,D,20221102,000000,25.42,25.69,25.3517,25.3517,2441,0
+ICAP.US,D,20221103,000000,25.35,25.35,24.75,24.996,4141,0
+ICAP.US,D,20221104,000000,25.19,25.6899,25.0001,25.3727,5013,0
+ICAP.US,D,20221107,000000,25.6,25.61,25.47,25.6089,3397,0
+ICAP.US,D,20221108,000000,25.8,25.9195,25.8,25.8938,1138,0
+ICAP.US,D,20221109,000000,25.54,25.54,25.2,25.2124,5088,0
+ICAP.US,D,20221110,000000,25.5,26.5452,25.5,26.5452,1646,0
+ICAP.US,D,20221111,000000,26.26,27.08,26.26,27.0778,5366,0
+ICAP.US,D,20221114,000000,27.12,27.12,26.7645,26.7645,8171,0
+ICAP.US,D,20221115,000000,26.42,27.1,26.42,26.8358,4228,0
+ICAP.US,D,20221116,000000,26.675,26.675,26.4833,26.4833,1137,0
+ICAP.US,D,20221117,000000,26.19,26.2599,25.93,26.2368,13859,0
+ICAP.US,D,20221118,000000,26.355,26.375,26.27,26.3579,647,0
+ICAP.US,D,20221121,000000,26.295,27.1999,26.1499,26.5427,28621,0
+ICAP.US,D,20221122,000000,26.8,27.49,26.6495,26.9699,83079,0
+ICAP.US,D,20221123,000000,26.82,26.82,26.62,26.7257,10853,0
+ICAP.US,D,20221125,000000,26.94,27.05,26.72,26.888,2746,0
+ICAP.US,D,20221128,000000,27.07,27.07,26.4,26.4333,11268,0
+ICAP.US,D,20221129,000000,26.54,26.64,26.5,26.5821,7405,0
+ICAP.US,D,20221130,000000,26.43,27,26.395,26.8699,9700,0
+ICAP.US,D,20221201,000000,27.02,27.1,26.975,27.0041,5192,0
+ICAP.US,D,20221202,000000,26.91,26.94,26.68,26.8181,10378,0
+ICAP.US,D,20221205,000000,26.46,26.6299,26.2084,26.2397,3921,0
+ICAP.US,D,20221206,000000,26.1201,26.205,25.66,25.8491,6052,0
+ICAP.US,D,20221207,000000,25.66,26,25.66,25.8555,6540,0
+ICAP.US,D,20221208,000000,26.0001,26.025,25.8544,25.8544,3387,0
+ICAP.US,D,20221209,000000,25.95,25.95,25.6446,25.6446,3230,0
+ICAP.US,D,20221212,000000,25.86,25.9513,25.55,25.9513,4824,0
+ICAP.US,D,20221213,000000,26.55,26.56,26.085,26.1563,5128,0
+ICAP.US,D,20221214,000000,26.16,26.245,25.76,26.0595,3112,0
+ICAP.US,D,20221215,000000,25.54,25.73,25.5,25.5937,4999,0
+ICAP.US,D,20221216,000000,25.52,25.52,24.97,25.1747,5845,0
+ICAP.US,D,20221219,000000,24.93,25.305,24.83,24.9227,18625,0
+ICAP.US,D,20221220,000000,24.9,25.155,24.9,25.0224,17471,0
+ICAP.US,D,20221221,000000,25.33,25.505,25.32,25.4158,3697,0
+ICAP.US,D,20221222,000000,25.105,25.17,24.864,25.1683,1645,0
+ICAP.US,D,20221223,000000,25,25.4646,25,25.4646,1224,0
+ICAP.US,D,20221227,000000,25.52,25.5722,25.4787,25.565,10541,0
+ICAP.US,D,20221228,000000,26.5,26.5,24.71,25.0551,13728,0
+ICAP.US,D,20221229,000000,26.29,27,24.57,24.9801,25125,0
+ICAP.US,D,20221230,000000,25.29,25.29,24.97,25.1383,6828,0
+ICAP.US,D,20230103,000000,25.1,25.47,25.1,25.2741,7152,0
+ICAP.US,D,20230104,000000,25.39,25.8899,25.39,25.8198,5319,0
+ICAP.US,D,20230105,000000,25.81,25.81,25.48,25.7281,4603,0
+ICAP.US,D,20230106,000000,26.08,26.394,25.95,26.3846,3453,0
+ICAP.US,D,20230109,000000,26.68,26.68,26.36,26.3645,10286,0
+ICAP.US,D,20230110,000000,26.365,26.53,26.08,26.4912,6658,0
+ICAP.US,D,20230111,000000,26.74,26.85,26.6574,26.85,8521,0
+ICAP.US,D,20230112,000000,27,27.27,26.9725,27.1241,5573,0
+ICAP.US,D,20230113,000000,27.01,27.3105,27.01,27.289,2378,0
+ICAP.US,D,20230117,000000,27.51,27.51,27.2,27.31,62809,0
+ICAP.US,D,20230118,000000,27.79,28.01,26.79,26.92,32569,0
+ICAP.US,D,20230119,000000,26.92,26.92,26.45,26.8401,8057,0
+ICAP.US,D,20230120,000000,27.01,27.17,26.755,27.0997,11714,0
+ICAP.US,D,20230123,000000,27.75,27.75,27.3,27.54,18412,0
+ICAP.US,D,20230124,000000,27.58,27.58,27.235,27.4665,17092,0
+ICAP.US,D,20230125,000000,27.5,27.544,27.1,27.544,10151,0
+ICAP.US,D,20230126,000000,27.91,27.91,27.41,27.75,23203,0
+ICAP.US,D,20230127,000000,27.17,27.8999,27.17,27.73,16945,0
+ICAP.US,D,20230130,000000,28.14,28.14,27.485,27.5671,37969,0
+ICAP.US,D,20230131,000000,27.64,27.85,27.5,27.8287,19785,0
+ICAP.US,D,20230201,000000,27.9,28.12,27.58,28.0202,10899,0
+ICAP.US,D,20230202,000000,28.21,28.47,28.1,28.36,16589,0
+ICAP.US,D,20230203,000000,28.26,28.26,28.1,28.1062,12305,0
+ICAP.US,D,20230206,000000,28.11,28.11,27.54,27.7482,12504,0
+ICAP.US,D,20230207,000000,27.76,28.2,27.76,28.17,11160,0
+ICAP.US,D,20230208,000000,28,28.06,27.75,27.97,164329,0
+ICAP.US,D,20230209,000000,28.3,28.3,27.382,27.445,188663,0
+ICAP.US,D,20230210,000000,27.55,27.77,27.45,27.7653,66483,0
+ICAP.US,D,20230213,000000,27.88,27.96,27.7,27.91,99323,0
+ICAP.US,D,20230214,000000,27.91,28.07,27.7,27.7985,108275,0
+ICAP.US,D,20230215,000000,27.78,27.88,27.7,27.8056,76094,0
+ICAP.US,D,20230216,000000,27.81,27.8899,27.6,27.685,36198,0
+ICAP.US,D,20230217,000000,27.51,27.638,27.27,27.557,54646,0
+ICAP.US,D,20230221,000000,27.31,27.39,26.66,26.6801,60408,0
+ICAP.US,D,20230222,000000,26.69,26.97,26.69,26.7619,28343,0
+ICAP.US,D,20230223,000000,27,27.11,26.66,27.0065,25360,0
+ICAP.US,D,20230224,000000,26.75,26.75,26.32,26.535,36307,0
+ICAP.US,D,20230227,000000,26.55,26.9,26.34,26.62,98755,0
+ICAP.US,D,20230228,000000,26.86,26.86,26.3,26.3275,29335,0
+ICAP.US,D,20230301,000000,26.3,26.39,26.05,26.05,28006,0
+ICAP.US,D,20230302,000000,26.06,26.23,26,26.2202,25659,0
+ICAP.US,D,20230303,000000,26.39,26.545,26.28,26.5037,23977,0
+ICAP.US,D,20230306,000000,26.7,26.7,26.4603,26.4931,28495,0
+ICAP.US,D,20230307,000000,26.64,26.64,25.9,25.9075,86034,0
+ICAP.US,D,20230308,000000,25.95,26.15,25.72,26.02,34563,0
+ICAP.US,D,20230309,000000,26,26,25.09,25.1034,23727,0
+ICAP.US,D,20230310,000000,25.02,25.02,24,24.2008,37990,0
+ICAP.US,D,20230313,000000,24,24.05,23.35,23.35,49096,0
+ICAP.US,D,20230314,000000,23.77,24.3099,23.65,23.66,18861,0
+ICAP.US,D,20230315,000000,23.2,23.39,23.13,23.13,19093,0
+ICAP.US,D,20230316,000000,23.29,23.57,22.71,23.3,19977,0
+ICAP.US,D,20230317,000000,23,23.265,22.57,22.8,20966,0
+ICAP.US,D,20230320,000000,22.66,23.59,22.66,22.9501,13819,0
+ICAP.US,D,20230321,000000,23.02,23.8,23.02,23.47,13173,0
+ICAP.US,D,20230322,000000,23.68,23.68,22.85,22.905,14479,0
+ICAP.US,D,20230323,000000,22.9001,23.23,22.5,22.5306,21786,0
+ICAP.US,D,20230324,000000,22.26,22.82,22.2501,22.7,17566,0
+ICAP.US,D,20230327,000000,22.76,23.34,22.76,23.02,23438,0
+ICAP.US,D,20230328,000000,23.1,23.3199,23.1,23.1,8671,0
+ICAP.US,D,20230329,000000,22.92,23.48,22.92,23.33,11474,0
+ICAP.US,D,20230330,000000,23.55,23.72,23.5,23.7,5315,0
+ICAP.US,D,20230331,000000,23.9,24,23.77,23.93,9870,0
+ICAP.US,D,20230403,000000,24.16,24.3832,23.9755,24.15,18946,0
+ICAP.US,D,20230404,000000,24.4,24.4,23.75,23.935,12123,0
+ICAP.US,D,20230405,000000,23.71,24.08,23.71,23.9172,3907,0
+ICAP.US,D,20230406,000000,23.91,24.19,23.91,24.19,8514,0
+ICAP.US,D,20230410,000000,24,24.24,23.9001,24.04,13348,0
+ICAP.US,D,20230411,000000,24.05,24.49,24.05,24.24,15701,0
+ICAP.US,D,20230412,000000,24.2,24.4799,24.04,24.04,6075,0
+ICAP.US,D,20230413,000000,24.11,24.2,23.97,24.16,15467,0
+ICAP.US,D,20230414,000000,24.33,24.34,23.97,24.27,15884,0
+ICAP.US,D,20230417,000000,24.34,24.5,24.2,24.5,9321,0
+ICAP.US,D,20230418,000000,24.5,24.5,24.21,24.21,10859,0
+ICAP.US,D,20230419,000000,24.2,24.54,24.2,24.36,9537,0
+ICAP.US,D,20230420,000000,24.36,24.36,24.145,24.25,4453,0
+ICAP.US,D,20230421,000000,24.03,24.21,24,24.05,10709,0
+ICAP.US,D,20230424,000000,24.05,24.15,23.8501,24.03,15505,0
+ICAP.US,D,20230425,000000,24.02,24.02,23.52,23.58,16161,0
+ICAP.US,D,20230426,000000,23.54,23.555,23.19,23.19,15948,0
+ICAP.US,D,20230427,000000,23.25,23.724,23.25,23.63,8988,0
+ICAP.US,D,20230428,000000,23.42,24.1699,23.42,24.05,18015,0
+ICAP.US,D,20230501,000000,24.02,24.2,23.82,23.85,23567,0
+ICAP.US,D,20230502,000000,23.99,23.99,23,23.25,18167,0
+ICAP.US,D,20230503,000000,23.14,23.36,22.965,22.98,13112,0
+ICAP.US,D,20230504,000000,22.9,22.92,22.39,22.54,30065,0
+ICAP.US,D,20230505,000000,23.02,23.24,22.95,23.175,9585,0
+ICAP.US,D,20230508,000000,23.01,23.28,23,23.0091,21813,0
+ICAP.US,D,20230509,000000,22.79,23.05,22.7,22.8,13104,0
+ICAP.US,D,20230510,000000,22.95,22.95,22.6384,22.76,12708,0
+ICAP.US,D,20230511,000000,22.57,22.82,22.5,22.5,8385,0
+ICAP.US,D,20230512,000000,22.4,22.75,22.4,22.6,10219,0
+ICAP.US,D,20230515,000000,22.6,22.91,22.6,22.725,15114,0
+ICAP.US,D,20230516,000000,22.56,22.58,22.27,22.2713,16551,0
+ICAP.US,D,20230517,000000,22.27,22.76,22.27,22.698,18937,0
+ICAP.US,D,20230518,000000,22.56,22.71,22.54,22.6818,8516,0
+ICAP.US,D,20230519,000000,22.59,22.92,22.59,22.6724,6986,0
+ICAP.US,D,20230522,000000,22.57,22.91,22.56,22.848,7186,0
+ICAP.US,D,20230523,000000,22.97,23.22,22.75,22.8102,17477,0
+ICAP.US,D,20230524,000000,22.81,22.81,22.37,22.5413,15963,0
+ICAP.US,D,20230525,000000,22.73,22.925,22.1,22.2305,12209,0
+ICAP.US,D,20230526,000000,22.34,22.34,22.02,22.16,14716,0
+ICAP.US,D,20230530,000000,22.17,22.24,21.88,22.113,11279,0
+ICAP.US,D,20230531,000000,22.19,22.19,21.805,22.0995,8206,0
+ICAP.US,D,20230601,000000,22.3,22.4896,22.0905,22.2245,10362,0
+ICAP.US,D,20230602,000000,22.62,22.95,22.62,22.82,18139,0
+ICAP.US,D,20230605,000000,22.82,22.99,22.65,22.8717,16850,0
+ICAP.US,D,20230606,000000,22.95,23.22,22.94,23.1757,5380,0
+ICAP.US,D,20230607,000000,23.19,23.64,23.18,23.6357,8020,0
+ICAP.US,D,20230608,000000,23.6,23.67,23.2601,23.575,7792,0
+ICAP.US,D,20230609,000000,23.63,23.69,23.36,23.4778,6485,0
+ICAP.US,D,20230612,000000,23.48,23.48,23.09,23.3885,16459,0
+ICAP.US,D,20230613,000000,23.6101,23.71,23.5201,23.6112,4742,0
+ICAP.US,D,20230614,000000,23.69,23.74,23.44,23.4406,7722,0
+ICAP.US,D,20230615,000000,23.5001,23.74,23.48,23.74,8996,0
+ICAP.US,D,20230616,000000,24,24,23.635,23.6754,6614,0
+ICAP.US,D,20230620,000000,23.63,24.3899,23.13,23.385,16007,0
+ICAP.US,D,20230621,000000,23.17,23.47,23.17,23.3009,9753,0
+ICAP.US,D,20230622,000000,23.5,23.5,23,23.0736,10589,0
+ICAP.US,D,20230623,000000,23.41,23.41,22.83,22.86,9275,0
+ICAP.US,D,20230626,000000,22.86,23.22,22.86,23.2195,5005,0
+ICAP.US,D,20230627,000000,23.46,23.46,23.0501,23.3939,7234,0
+ICAP.US,D,20230628,000000,23.3,23.3,22.9,23.0813,7384,0
+ICAP.US,D,20230629,000000,23.07,23.3038,23.05,23.3038,12670,0
+ICAP.US,D,20230630,000000,23.63,23.63,23.32,23.5105,8518,0
+ICAP.US,D,20230703,000000,23.3,23.83,23.03,23.745,9832,0
+ICAP.US,D,20230705,000000,23.69,23.86,23.57,23.71,7703,0
+ICAP.US,D,20230706,000000,23.7,23.7,23.2168,23.3936,5737,0
+ICAP.US,D,20230707,000000,23.2,23.66,23.2,23.4368,9588,0
+ICAP.US,D,20230710,000000,23.5599,23.5599,23.4,23.497,4244,0
+ICAP.US,D,20230711,000000,23.59,23.78,23.572,23.7343,7067,0
+ICAP.US,D,20230712,000000,23.75,24.2,23.75,23.9531,15198,0
+ICAP.US,D,20230713,000000,24.08,24.08,23.89,23.9615,15300,0
+ICAP.US,D,20230714,000000,24,24,23.79,23.9011,5885,0
+ICAP.US,D,20230717,000000,23.69,23.9,23.69,23.8345,12012,0
+ICAP.US,D,20230718,000000,23.84,24.44,23.84,24.0058,13973,0
+ICAP.US,D,20230719,000000,23.82,24.4495,23.82,24.3396,9539,0
+ICAP.US,D,20230720,000000,24.46,24.46,24.13,24.3595,12604,0
+ICAP.US,D,20230721,000000,24.6,24.6,24.31,24.3643,4297,0
+ICAP.US,D,20230724,000000,24.36,24.7458,24.36,24.6693,9681,0
+ICAP.US,D,20230725,000000,24.81,24.81,24.5501,24.6245,11891,0
+ICAP.US,D,20230726,000000,24.72,24.78,24.5,24.6016,12383,0
+ICAP.US,D,20230727,000000,24.41,24.6099,24.1717,24.2468,13781,0
+ICAP.US,D,20230728,000000,24.2,24.5,24.2,24.3943,8555,0
+ICAP.US,D,20230731,000000,24.25,24.5299,24.25,24.45,8786,0
+ICAP.US,D,20230801,000000,24.45,24.5,24.25,24.3655,8438,0
+ICAP.US,D,20230802,000000,24.4,24.4,23.9501,24.1633,14982,0
+ICAP.US,D,20230803,000000,24.24,24.24,23.85,24.0436,13873,0
+ICAP.US,D,20230804,000000,23.94,24.3,23.94,24,9060,0
+ICAP.US,D,20230807,000000,24,24.2499,23.98,24.1541,7992,0
+ICAP.US,D,20230808,000000,23.7826,24.08,23.6801,23.9891,14495,0
+ICAP.US,D,20230809,000000,24.1,24.2,23.9201,24.0606,11286,0
+ICAP.US,D,20230810,000000,24.24,24.24,23.965,23.9652,8426,0
+ICAP.US,D,20230811,000000,24.09,24.15,23.95,24.04,12354,0
+ICAP.US,D,20230814,000000,24,24,23.73,23.7979,10359,0
+ICAP.US,D,20230815,000000,23.8,23.8,23.5,23.5463,9759,0
+ICAP.US,D,20230816,000000,23.35,23.68,23.35,23.5067,10766,0
+ICAP.US,D,20230817,000000,23.35,23.68,23.35,23.407,7688,0
+ICAP.US,D,20230818,000000,23.3,23.51,23,23.4535,8898,0
+ICAP.US,D,20230821,000000,23.3702,23.44,23.25,23.375,3605,0
+ICAP.US,D,20230822,000000,23.65,23.65,23.25,23.3523,5431,0
+ICAP.US,D,20230823,000000,23.47,23.5099,23.31,23.3866,4863,0
+ICAP.US,D,20230824,000000,23.35,23.645,23.35,23.3573,3116,0
+ICAP.US,D,20230825,000000,23.479,23.48,23.3401,23.4234,2844,0
+ICAP.US,D,20230828,000000,23.6499,23.7126,23.59,23.6632,4995,0
+ICAP.US,D,20230829,000000,23.64,23.7,23.5901,23.6602,3843,0
+ICAP.US,D,20230830,000000,23.5,23.819,23.5,23.7288,7883,0
+ICAP.US,D,20230831,000000,23.94,23.94,23.63,23.7853,6997,0
+ICAP.US,D,20230901,000000,23.77,24.1,23.77,23.8613,8513,0
+ICAP.US,D,20230905,000000,24.02,24.02,23.6559,23.7295,11219,0
+ICAP.US,D,20230906,000000,23.5,24.2,23.36,23.37,10518,0
+ICAP.US,D,20230907,000000,23.41,23.59,23.3623,23.3734,3593,0
+ICAP.US,D,20230908,000000,23.46,23.6,23.3759,23.6,3602,0
+ICAP.US,D,20230911,000000,23.55,23.66,23.5,23.55,14328,0
+ICAP.US,D,20230912,000000,23.59,23.65,23.46,23.5767,13393,0
+ICAP.US,D,20230913,000000,23.67,23.67,23.3,23.4069,17925,0
+ICAP.US,D,20230914,000000,23.5,23.67,23.5,23.6605,10147,0
+ICAP.US,D,20230915,000000,23.7284,23.7284,23.4401,23.679,8525,0
+ICAP.US,D,20230918,000000,23.75,23.7599,23.63,23.6503,7885,0
+ICAP.US,D,20230919,000000,23.76,23.76,23.55,23.5892,6184,0
+ICAP.US,D,20230920,000000,23.55,23.79,23.55,23.58,6233,0
+ICAP.US,D,20230921,000000,23.61,23.61,22.9511,22.9511,10427,0
+ICAP.US,D,20230922,000000,23.85,23.89,22.8624,22.8624,20769,0
+ICAP.US,D,20230925,000000,22.98,23.6523,22.65,22.7426,16577,0
+ICAP.US,D,20230926,000000,22.77,22.77,22.3,22.4155,23244,0
+ICAP.US,D,20230927,000000,22.59,22.59,22.05,22.1203,11403,0
+ICAP.US,D,20230928,000000,22.13,22.21,22.039,22.1813,6310,0
+ICAP.US,D,20230929,000000,22.46,22.5499,22.07,22.28,6752,0
+ICAP.US,D,20231002,000000,22.39,22.39,21.73,21.745,49636,0
+ICAP.US,D,20231003,000000,21.75,21.78,21.31,21.39,19896,0
+ICAP.US,D,20231004,000000,21.48,21.48,20.95,21.38,69170,0
+ICAP.US,D,20231005,000000,21.139,21.33,21.09,21.2627,9980,0
+ICAP.US,D,20231006,000000,21.2,21.4099,20.8686,21.3013,22947,0
+ICAP.US,D,20231009,000000,21.19,21.46,21.19,21.44,5164,0
+ICAP.US,D,20231010,000000,21.665,21.93,21.61,21.715,13087,0
+ICAP.US,D,20231011,000000,21.8348,21.96,21.7,21.8526,14204,0
+ICAP.US,D,20231012,000000,21.97,21.97,21.55,21.5577,6102,0
+ICAP.US,D,20231013,000000,21.53,21.75,21.4627,21.49,5264,0
+ICAP.US,D,20231016,000000,21.64,21.99,21.64,21.78,10031,0
+ICAP.US,D,20231017,000000,21.67,22.0598,21.67,21.9495,7689,0
+ICAP.US,D,20231018,000000,21.875,21.94,21.655,21.655,8037,0
+ICAP.US,D,20231019,000000,22.37,22.37,21.31,21.43,9245,0
+ICAP.US,D,20231020,000000,21.3,21.3368,21.0498,21.17,20894,0
+ICAP.US,D,20231023,000000,21.05,21.25,21.05,21.05,11336,0
+ICAP.US,D,20231024,000000,21.195,21.47,21.183,21.44,9265,0
+ICAP.US,D,20231025,000000,21.21,21.275,21.0501,21.1944,7009,0
+ICAP.US,D,20231026,000000,21.33,21.35,21.1438,21.2036,13349,0
+ICAP.US,D,20231027,000000,21.21,21.21,20.72,20.7368,10956,0
+ICAP.US,D,20231030,000000,20.73,20.96,20.7,20.72,25737,0
+ICAP.US,D,20231031,000000,20.92,21.19,20.91,21.19,13922,0
+ICAP.US,D,20231101,000000,21.06,21.25,20.93,21.1586,15165,0
+ICAP.US,D,20231102,000000,21.44,21.94,21.44,21.74,7029,0
+ICAP.US,D,20231103,000000,22,22.47,22,22.4082,19660,0
+ICAP.US,D,20231106,000000,22.33,22.33,22.05,22.1227,6591,0
+ICAP.US,D,20231107,000000,21.9,21.93,21.8,21.85,3047,0
+ICAP.US,D,20231108,000000,21.8598,21.9381,21.69,21.803,5594,0
+ICAP.US,D,20231109,000000,21.88,21.9487,21.485,21.5042,2615,0
+ICAP.US,D,20231110,000000,21.5,21.74,21.41,21.6541,4626,0
+ICAP.US,D,20231113,000000,21.74,21.74,21.33,21.4962,6638,0
+ICAP.US,D,20231114,000000,21.6,22.3299,21.5,22.1676,11976,0
+ICAP.US,D,20231115,000000,22.03,22.5366,22.03,22.22,5913,0
+ICAP.US,D,20231116,000000,22.35,22.46,22.16,22.3179,3720,0
+ICAP.US,D,20231117,000000,22.5199,22.58,22.419,22.4907,4299,0
+ICAP.US,D,20231120,000000,22.55,22.69,22.445,22.67,13311,0
+ICAP.US,D,20231121,000000,22.67,22.67,22.38,22.544,7839,0
+ICAP.US,D,20231122,000000,22.68,22.68,22.6,22.612,2765,0
+ICAP.US,D,20231124,000000,22.7,22.775,22.7,22.7692,1107,0
+ICAP.US,D,20231127,000000,22.75,22.76,22.36,22.63,8033,0
+ICAP.US,D,20231128,000000,22.36,22.6899,22.3501,22.5033,7273,0
+ICAP.US,D,20231129,000000,23.0999,23.0999,22.65,22.7479,8576,0
+ICAP.US,D,20231130,000000,22.98,23.1,22.72,23.1,8182,0
+ICAP.US,D,20231201,000000,23.09,23.6299,22.96,23.5784,20687,0
+ICAP.US,D,20231204,000000,23.2,23.73,23.2,23.7008,37615,0
+ICAP.US,D,20231205,000000,23.2,23.64,23.2,23.51,60462,0
+ICAP.US,D,20231206,000000,23.75,23.86,23.4401,23.57,46209,0
+ICAP.US,D,20231207,000000,23.61,23.7988,23.55,23.63,25823,0
+ICAP.US,D,20231208,000000,23.77,23.8,23.5001,23.75,14387,0
+ICAP.US,D,20231211,000000,23.65,23.7999,23.57,23.6454,14788,0
+ICAP.US,D,20231212,000000,23.4401,23.68,23.4,23.5826,9512,0
+ICAP.US,D,20231213,000000,23.72,24.44,23.41,24.38,15427,0
+ICAP.US,D,20231214,000000,24.74,25.1788,24.74,24.9921,20258,0
+ICAP.US,D,20231215,000000,24.87,24.87,24.47,24.6834,14860,0
+ICAP.US,D,20231218,000000,24.95,24.96,24.51,24.6,18890,0
+ICAP.US,D,20231219,000000,24.81,25,24.676,25,15529,0
+ICAP.US,D,20231220,000000,25,25,24.5472,24.5472,5775,0
+ICAP.US,D,20231221,000000,24.839,24.8499,24.5123,24.7199,4257,0
+ICAP.US,D,20231222,000000,24.71,24.982,24.71,24.8506,5113,0
+ICAP.US,D,20231226,000000,24.8834,25.2,24.79,25.2,9267,0
+ICAP.US,D,20231227,000000,25.2,25.2,24.75,24.9258,11878,0
+ICAP.US,D,20231228,000000,24.86,25.14,24.86,25.0201,8014,0
+ICAP.US,D,20231229,000000,25.22,25.22,24.8,24.97,18408,0
+ICAP.US,D,20240102,000000,25.15,25.34,24.965,25.28,11272,0
+ICAP.US,D,20240103,000000,25.28,25.28,24.8,24.84,8453,0
+ICAP.US,D,20240104,000000,25.01,25.22,24.92,25.2,5873,0
+ICAP.US,D,20240105,000000,25.2,25.2,24.85,25.1156,8060,0
+ICAP.US,D,20240108,000000,24.96,25.39,24.9501,25.3828,7422,0
+ICAP.US,D,20240109,000000,25.1,25.234,25.01,25.22,7797,0
+ICAP.US,D,20240110,000000,25.22,25.22,25.0002,25.1252,10595,0
+ICAP.US,D,20240111,000000,25.38,25.38,24.57,24.87,46555,0
+ICAP.US,D,20240112,000000,24.87,24.97,24.62,24.6401,54412,0
+ICAP.US,D,20240116,000000,24.58,24.58,24.3812,24.4715,14423,0
+ICAP.US,D,20240117,000000,24.37,24.37,23.92,24.1488,35055,0
+ICAP.US,D,20240118,000000,24.42,24.42,23.8212,24.07,12482,0
+ICAP.US,D,20240119,000000,24,24.2002,23.84,24.1987,19780,0
+ICAP.US,D,20240122,000000,24.2,24.47,24.2,24.3371,8014,0
+ICAP.US,D,20240123,000000,24.31,24.42,24.31,24.3459,13518,0
+ICAP.US,D,20240124,000000,24.59,24.59,24.17,24.3,8592,0
+ICAP.US,D,20240125,000000,24.15,24.55,24.15,24.4472,10110,0
+ICAP.US,D,20240126,000000,24.59,24.66,24.42,24.5577,11813,0
+ICAP.US,D,20240129,000000,24.2,24.4764,24.2,24.4764,5873,0
+ICAP.US,D,20240130,000000,24.53,24.91,24.4785,24.5197,12825,0
+ICAP.US,D,20240131,000000,24.63,24.63,24.12,24.1852,6764,0
+ICAP.US,D,20240201,000000,24.239,24.3062,23.925,24.3062,7586,0
+ICAP.US,D,20240202,000000,24.24,24.2455,23.9,24.07,12162,0
+ICAP.US,D,20240205,000000,24.06,24.06,23.64,23.64,14221,0
+ICAP.US,D,20240206,000000,23.72,23.88,23.67,23.7646,12371,0
+ICAP.US,D,20240207,000000,23.76,24,23.56,23.65,12295,0
+ICAP.US,D,20240208,000000,23.52,23.74,23.52,23.65,5436,0
+ICAP.US,D,20240209,000000,23.75,23.7799,23.54,23.6938,5628,0
+ICAP.US,D,20240212,000000,23.73,24.01,23.73,23.92,6576,0
+ICAP.US,D,20240213,000000,23.43,23.81,23.18,23.33,12633,0
+ICAP.US,D,20240214,000000,23.4659,23.58,23.39,23.5331,6263,0
+ICAP.US,D,20240215,000000,23.75,24.04,23.73,24.04,11506,0
+ICAP.US,D,20240216,000000,23.41,24.033,23.41,23.9158,10633,0
+ICAP.US,D,20240220,000000,23.7,24.01,23.7,23.9816,4023,0
+ICAP.US,D,20240221,000000,23.97,24.08,23.9496,24.038,3204,0
+ICAP.US,D,20240222,000000,24.05,24.07,23.96,24.0283,5887,0
+ICAP.US,D,20240223,000000,23.95,24.2956,23.95,24.08,6001,0
+ICAP.US,D,20240226,000000,24.15,24.15,24.02,24.0223,17622,0
+ICAP.US,D,20240227,000000,24,24,23.83,23.8954,5359,0
+ICAP.US,D,20240228,000000,23.83,24.01,23.83,23.8999,3553,0
+ICAP.US,D,20240229,000000,23.98,24.18,23.98,24.1369,9954,0
+ICAP.US,D,20240301,000000,23.93,24.1499,23.93,24.126,10275,0
+ICAP.US,D,20240304,000000,24.13,24.2799,24.0254,24.1934,8790,0
+ICAP.US,D,20240305,000000,24.19,24.42,24.19,24.2518,6046,0
+ICAP.US,D,20240306,000000,24.03,24.5,24.03,24.2,12716,0
+ICAP.US,D,20240307,000000,23.98,24.455,23.98,24.37,9526,0
+ICAP.US,D,20240308,000000,24.21,24.51,24.21,24.47,7201,0
+ICAP.US,D,20240311,000000,24.51,24.51,24.455,24.49,8800,0
+ICAP.US,D,20240312,000000,24.41,24.66,24.41,24.47,19634,0
+ICAP.US,D,20240313,000000,24.63,24.75,24.6263,24.6263,9173,0
+ICAP.US,D,20240314,000000,24.63,24.63,24.26,24.3212,9097,0
+ICAP.US,D,20240315,000000,24.25,24.37,24.25,24.2611,8148,0
+ICAP.US,D,20240318,000000,24.61,24.61,24.23,24.28,13349,0
+ICAP.US,D,20240319,000000,24.19,24.39,24.19,24.39,5620,0
+ICAP.US,D,20240320,000000,24.375,24.6749,24.32,24.6749,5726,0
+ICAP.US,D,20240321,000000,24.92,24.975,24.8401,24.8858,6012,0
+ICAP.US,D,20240322,000000,24.72,24.97,24.59,24.59,10680,0
+ICAP.US,D,20240325,000000,24.48,24.78,24.48,24.628,10414,0
+ICAP.US,D,20240326,000000,24.6,24.68,24.58,24.6,6028,0
+ICAP.US,D,20240327,000000,24.46,24.88,24.46,24.8,6964,0
+ICAP.US,D,20240328,000000,24.8477,25.05,24.8477,25.0456,8279,0
+ICAP.US,D,20240401,000000,24.99,24.99,24.84,24.8418,6580,0
+ICAP.US,D,20240402,000000,24.79,24.79,24.6,24.74,9873,0
+ICAP.US,D,20240403,000000,24.83,24.83,24.6601,24.79,4699,0
+ICAP.US,D,20240404,000000,24.87,24.95,24.53,24.57,7528,0
+ICAP.US,D,20240405,000000,24.75,24.75,24.3015,24.4972,15675,0
+ICAP.US,D,20240408,000000,24.42,24.7,24.42,24.56,15841,0
+ICAP.US,D,20240409,000000,24.51,24.74,24.51,24.71,12412,0
+ICAP.US,D,20240410,000000,24.27,24.27,24.04,24.1082,15082,0
+ICAP.US,D,20240411,000000,23.99,24.14,23.95,24.01,9223,0
+ICAP.US,D,20240412,000000,23.85,23.85,23.61,23.6666,6269,0
+ICAP.US,D,20240415,000000,23.87,23.8703,23.25,23.4154,22945,0
+ICAP.US,D,20240416,000000,23.31,23.31,23.1,23.2416,11877,0
+ICAP.US,D,20240417,000000,23.4337,23.475,23.29,23.3685,5616,0
+ICAP.US,D,20240418,000000,23.35,23.52,23.35,23.48,2135,0
+ICAP.US,D,20240419,000000,23.42,23.7946,23.42,23.7946,2170,0
+ICAP.US,D,20240422,000000,24.22,24.22,23.885,24.2,16123,0
+ICAP.US,D,20240423,000000,24.1,24.5199,24.05,24.4356,9269,0
+ICAP.US,D,20240424,000000,24.29,24.4817,24.29,24.4817,4723,0
+ICAP.US,D,20240425,000000,24.45,24.45,24.1,24.3374,6431,0
+ICAP.US,D,20240426,000000,24.24,24.24,24.1,24.1677,15335,0
+ICAP.US,D,20240429,000000,24.31,24.3489,24.26,24.3192,9659,0
+ICAP.US,D,20240430,000000,24.21,24.2799,24.1,24.1,8265,0
+ICAP.US,D,20240501,000000,24.28,24.33,23.935,24.2551,5508,0
+ICAP.US,D,20240502,000000,24.46,24.46,23.99,24.2029,3768,0
+ICAP.US,D,20240503,000000,24.28,24.51,24.22,24.32,9122,0
+ICAP.US,D,20240506,000000,24.28,24.5,24.098,24.4933,16885,0
+ICAP.US,D,20240507,000000,24.37,24.6981,24.37,24.6244,14995,0
+ICAP.US,D,20240508,000000,24.36,24.63,24.36,24.53,6758,0
+ICAP.US,D,20240509,000000,24.61,24.87,24.61,24.8597,2802,0
+ICAP.US,D,20240510,000000,24.97,24.975,24.86,24.95,3015,0
+ICAP.US,D,20240513,000000,24.89,25.1699,24.89,25.07,28500,0
+ICAP.US,D,20240514,000000,25.08,25.5,25.08,25.3817,45739,0
+ICAP.US,D,20240515,000000,25.68,25.68,25.51,25.67,19487,0
+ICAP.US,D,20240516,000000,25.78,25.78,25.3901,25.55,17378,0
+ICAP.US,D,20240517,000000,25.51,25.59,25.51,25.59,7707,0
+ICAP.US,D,20240520,000000,25.51,25.6099,25.4256,25.4256,15335,0
+ICAP.US,D,20240521,000000,25.31,25.51,25.31,25.41,10601,0
+ICAP.US,D,20240522,000000,25.41,25.479,25.32,25.32,13502,0
+ICAP.US,D,20240523,000000,25.5,25.5,24.68,24.7805,13410,0
+ICAP.US,D,20240524,000000,24.88,24.9999,24.86,24.97,6042,0
+ICAP.US,D,20240528,000000,25.01,25.2295,24.81,24.87,20852,0
+ICAP.US,D,20240529,000000,24.96,25.192,24.4,24.4819,10181,0
+ICAP.US,D,20240530,000000,24.69,24.71,24.44,24.71,9012,0
+ICAP.US,D,20240531,000000,24.68,25.0702,24.68,25.0661,16766,0
+ICAP.US,D,20240603,000000,25.25,25.25,24.934,25.0626,15303,0
+ICAP.US,D,20240604,000000,24.93,25.0281,24.86,24.9869,4746,0
+ICAP.US,D,20240605,000000,25,25.0399,24.9101,24.9751,4852,0
+ICAP.US,D,20240606,000000,24.96,25.03,24.87,24.9416,2486,0
+ICAP.US,D,20240607,000000,24.81,24.94,24.81,24.8562,7029,0
+ICAP.US,D,20240610,000000,24.8,24.8,24.63,24.74,11876,0
+ICAP.US,D,20240611,000000,24.51,24.5901,24.5,24.5174,7459,0
+ICAP.US,D,20240612,000000,24.54,24.955,24.5,24.5,18603,0
+ICAP.US,D,20240613,000000,24.46,24.6588,24.45,24.53,82770,0
+ICAP.US,D,20240614,000000,24.84,24.84,24.36,24.5997,6261,0
+ICAP.US,D,20240617,000000,24.4601,24.65,24.4601,24.6,13288,0
+ICAP.US,D,20240618,000000,24.6501,24.72,24.61,24.651,3317,0
+ICAP.US,D,20240620,000000,24.68,24.83,24.64,24.7474,7596,0
+ICAP.US,D,20240621,000000,24.76,24.76,24.57,24.5781,3724,0
+ICAP.US,D,20240624,000000,24.9,25.13,24.81,25.0598,19916,0
+ICAP.US,D,20240625,000000,25.24,25.24,24.76,24.88,9242,0
+ICAP.US,D,20240626,000000,24.76,24.76,24.335,24.58,6486,0
+ICAP.US,D,20240627,000000,24.73,24.73,24.415,24.4639,4607,0
+ICAP.US,D,20240628,000000,24.69,24.73,24.4601,24.597,6199,0
+ICAP.US,D,20240701,000000,24.81,24.81,24.47,24.71,4176,0
+ICAP.US,D,20240702,000000,24.73,24.9,24.5875,24.9,7653,0
+ICAP.US,D,20240703,000000,24.69,25.0799,24.69,24.9086,3913,0
+ICAP.US,D,20240705,000000,24.72,24.86,24.72,24.8389,4774,0
+ICAP.US,D,20240708,000000,24.86,24.9739,24.75,24.75,6833,0
+ICAP.US,D,20240709,000000,24.75,25,24.72,24.939,37000,0
+ICAP.US,D,20240710,000000,24.9767,25.1107,24.8981,25.1107,10491,0
+ICAP.US,D,20240711,000000,25.22,25.69,25.2,25.69,9809,0
+ICAP.US,D,20240712,000000,25.7,25.885,25.53,25.67,4729,0
+ICAP.US,D,20240715,000000,25.61,25.94,25.61,25.8361,4372,0
+ICAP.US,D,20240716,000000,25.932,26.19,25.932,26.1565,21479,0
+ICAP.US,D,20240717,000000,26.2,26.47,26.2,26.345,17377,0
+ICAP.US,D,20240718,000000,26.63,26.63,25.9874,25.9874,7394,0
+ICAP.US,D,20240719,000000,26.08,26.1299,25.88,26.07,4875,0
+ICAP.US,D,20240722,000000,26.08,26.2324,25.9801,26.22,19203,0
+ICAP.US,D,20240723,000000,26.14,26.31,26.03,26.22,6688,0
+ICAP.US,D,20240724,000000,26.145,26.32,25.72,25.7508,8026,0
+ICAP.US,D,20240725,000000,25.85,26.16,25.85,25.9279,12911,0
+ICAP.US,D,20240726,000000,25.91,26.32,25.91,26.08,6961,0
+ICAP.US,D,20240729,000000,26.41,26.41,25.935,26.0256,15796,0
+ICAP.US,D,20240730,000000,25.9,26.3,25.9,26.2293,10906,0
+ICAP.US,D,20240731,000000,26.35,26.58,26.14,26.3267,20284,0
+ICAP.US,D,20240801,000000,26.55,26.55,25.91,25.964,4241,0
+ICAP.US,D,20240802,000000,25.813,25.9931,25.56,25.7785,13710,0
+ICAP.US,D,20240805,000000,25.33,25.53,24.32,24.78,22544,0
+ICAP.US,D,20240806,000000,24.55,25.375,24.55,25.2209,7221,0
+ICAP.US,D,20240807,000000,25.51,25.51,25,25.0473,2156,0
+ICAP.US,D,20240808,000000,25.1506,25.4,25.12,25.3282,5127,0
+ICAP.US,D,20240809,000000,25.35,25.35,25.175,25.2641,1871,0
+ICAP.US,D,20240812,000000,25.53,25.53,24.92,25.0636,7163,0
+ICAP.US,D,20240813,000000,25.41,25.41,25.1375,25.3288,5580,0
+ICAP.US,D,20240814,000000,25.44,25.5304,25.3618,25.5134,4927,0
+ICAP.US,D,20240815,000000,25.675,25.85,25.675,25.7841,41138,0
+ICAP.US,D,20240816,000000,25.8499,25.8499,25.5501,25.8148,3708,0
+ICAP.US,D,20240819,000000,25.78,25.96,25.765,25.9559,5816,0
+ICAP.US,D,20240820,000000,26,26,25.8001,25.87,2735,0
+ICAP.US,D,20240821,000000,25.83,25.905,25.8,25.885,3158,0
+ICAP.US,D,20240822,000000,25.81,26,25.81,25.935,5317,0
+ICAP.US,D,20240823,000000,26.075,26.4992,25.95,26.445,12107,0
+ICAP.US,D,20240826,000000,26.5,26.5999,26.29,26.3744,6219,0
+ICAP.US,D,20240827,000000,26.22,26.43,26.22,26.3847,2433,0
+ICAP.US,D,20240828,000000,26.2799,26.29,26.0943,26.0943,1921,0
+ICAP.US,D,20240829,000000,26.0937,26.35,26.0735,26.2079,9697,0
+ICAP.US,D,20240830,000000,26.49,26.49,26.24,26.471,8743,0
+ICAP.US,D,20240903,000000,26.48,26.48,26.2,26.2,4171,0
+ICAP.US,D,20240904,000000,26.36,26.46,26.1,26.1756,6685,0
+ICAP.US,D,20240905,000000,26.22,26.3,26.02,26.1027,6205,0
+ICAP.US,D,20240906,000000,26.14,26.14,25.67,25.6862,2311,0
+ICAP.US,D,20240909,000000,25.5,26.04,25.5,25.9332,8696,0
+ICAP.US,D,20240910,000000,25.83,25.9783,25.72,25.949,3409,0
+ICAP.US,D,20240911,000000,26.17,26.17,25.5,26.1001,5701,0
+ICAP.US,D,20240912,000000,26.19,26.36,26.19,26.2699,5489,0
+ICAP.US,D,20240913,000000,26.43,26.555,26.43,26.5548,5443,0
+ICAP.US,D,20240916,000000,26.61,26.93,26.61,26.8895,17109,0
+ICAP.US,D,20240917,000000,26.9806,27.17,26.79,26.8901,5186,0
+ICAP.US,D,20240918,000000,27.0699,27.09,26.97,26.9707,2696,0
+ICAP.US,D,20240919,000000,27.18,27.35,27.02,27.2022,15163,0
+ICAP.US,D,20240920,000000,27.02,27.3099,27.02,27.2749,6866,0
+ICAP.US,D,20240923,000000,26.91,27.35,26.91,27.192,32101,0
+ICAP.US,D,20240924,000000,27.22,27.56,27.22,27.3386,28661,0
+ICAP.US,D,20240925,000000,27.3675,27.37,27.1301,27.2463,8960,0
+ICAP.US,D,20240926,000000,27.105,27.16,26.96,27.0677,6599,0
+ICAP.US,D,20240927,000000,27.36,27.38,27.1677,27.1677,6113,0
+ICAP.US,D,20240930,000000,27.24,27.59,27.0502,27.2399,13708,0
+ICAP.US,D,20241001,000000,27.4,27.4,26.91,27.1278,5214,0
+ICAP.US,D,20241002,000000,27.16,27.21,26.99,27.0496,4687,0
+ICAP.US,D,20241003,000000,26.8145,26.93,26.8145,26.8531,7622,0
+ICAP.US,D,20241004,000000,26.88,27.13,26.88,27.105,6517,0
+ICAP.US,D,20241007,000000,26.94,28.06,26.84,26.84,5357,0
+ICAP.US,D,20241008,000000,26.84,26.84,26.75,26.779,5497,0
+ICAP.US,D,20241009,000000,26.9,27.0499,26.8446,27.0359,7860,0
+ICAP.US,D,20241010,000000,27,27.06,26.86,26.9195,6697,0
+ICAP.US,D,20241011,000000,27.25,27.2998,27.12,27.2998,7179,0
+ICAP.US,D,20241014,000000,27.15,27.5,27.15,27.4375,5815,0
+ICAP.US,D,20241015,000000,27.5,27.67,27.4667,27.4667,4835,0
+ICAP.US,D,20241016,000000,27.48,27.9199,27.48,27.9,3172,0
+ICAP.US,D,20241017,000000,27.64,27.97,27.64,27.8077,6757,0
+ICAP.US,D,20241018,000000,27.99,28,27.7728,28,7550,0
+ICAP.US,D,20241021,000000,27.99,27.99,27.4,27.4755,10679,0
+ICAP.US,D,20241022,000000,27.39,27.64,27.24,27.5871,5331,0
+ICAP.US,D,20241023,000000,27.27,27.564706,27.27,27.4196,9429,0
+ICAP.US,D,20241024,000000,27.82,27.82,27.32,27.4264,6745,0
+ICAP.US,D,20241025,000000,27.61,27.615,27.2303,27.2303,3733,0
+ICAP.US,D,20241028,000000,27.68,27.68,27.4,27.4839,4521,0
+ICAP.US,D,20241029,000000,27.21,27.21,27.065,27.1191,7319,0
+ICAP.US,D,20241030,000000,27.09,27.28,27.09,27.1071,6289,0
+ICAP.US,D,20241031,000000,27.29,27.29,26.76,26.76,5334,0
+ICAP.US,D,20241101,000000,26.9599,26.9599,26.56,26.56,5505,0
+ICAP.US,D,20241104,000000,26.48,26.56,26.31,26.4652,4382,0
+ICAP.US,D,20241105,000000,26.35,26.82,26.35,26.7814,4896,0
+ICAP.US,D,20241106,000000,27.01,27.72,27.01,27.57,6613,0
+ICAP.US,D,20241107,000000,27.74,27.7699,27.5237,27.5829,8999,0
+ICAP.US,D,20241108,000000,27.75,27.8639,27.65,27.7759,6542,0
+ICAP.US,D,20241111,000000,28,28.11,27.86,27.8614,8424,0
+ICAP.US,D,20241112,000000,27.94,27.9499,27.386,27.487,11312,0
+ICAP.US,D,20241113,000000,27.5,27.6886,27.4549,27.4549,7641,0
+ICAP.US,D,20241114,000000,27.61,27.62,27.443,27.443,2539,0
+ICAP.US,D,20241115,000000,27.42,27.52,27.2364,27.3923,5851,0
+ICAP.US,D,20241118,000000,27.39,27.5493,27.27,27.4129,13993,0
+ICAP.US,D,20241119,000000,27.323,27.5599,27.05,27.455,7223,0
+ICAP.US,D,20241120,000000,27.37,27.37,27.2,27.3593,4581,0
+ICAP.US,D,20241121,000000,27.55,27.98,27.55,27.737,3757,0
+ICAP.US,D,20241122,000000,27.81,28.115,27.81,28.0922,5901,0
+ICAP.US,D,20241125,000000,28.31,28.415,28.13,28.3516,10470,0
+ICAP.US,D,20241126,000000,28.19,28.24,28.0156,28.15,11279,0
+ICAP.US,D,20241127,000000,28.29,28.39,28.1672,28.1672,11330,0
+ICAP.US,D,20241129,000000,28.345,28.45,28.22,28.4081,7513,0
+ICAP.US,D,20241202,000000,28.3099,28.42,27.9501,28.049,18084,0
+ICAP.US,D,20241203,000000,28.12,28.12,27.83,27.8535,10963,0
+ICAP.US,D,20241204,000000,27.7775,27.84,27.69,27.786,9227,0
+ICAP.US,D,20241205,000000,28,28,27.8,27.8889,6810,0
+ICAP.US,D,20241206,000000,27.925,27.925,27.8001,27.8759,4529,0
+ICAP.US,D,20241209,000000,28.09,28.1403,27.8284,27.8284,12552,0
+ICAP.US,D,20241210,000000,27.58,27.8,27.5036,27.5036,3185,0
+ICAP.US,D,20241211,000000,27.7,27.75,27.39,27.4693,4556,0
+ICAP.US,D,20241212,000000,27.448,27.5799,27.4064,27.4064,8597,0
+ICAP.US,D,20241213,000000,27.5,27.5,27.35,27.3744,8216,0
+ICAP.US,D,20241216,000000,27.27,27.6,27.23,27.3753,9765,0
+ICAP.US,D,20241217,000000,27.38,27.43,27.03,27.1243,6591,0
+ICAP.US,D,20241218,000000,27.125,27.2126,25.9601,25.9794,12554,0
+ICAP.US,D,20241219,000000,26.265,26.265,25.54,25.85,12573,0
+ICAP.US,D,20241220,000000,25.84,26.5241,25.84,26.4221,4899,0
+ICAP.US,D,20241223,000000,26.255,26.5,26.2,26.4808,17167,0
+ICAP.US,D,20241224,000000,26.57,26.74,26.36,26.7143,6291,0
+ICAP.US,D,20241226,000000,26.6846,26.89,26.6846,26.8439,5493,0
+ICAP.US,D,20241227,000000,26.495,26.66,26.33,26.3636,7034,0
+ICAP.US,D,20241230,000000,26.2,26.4,25.91,26.2397,47555,0
+ICAP.US,D,20241231,000000,26.24,26.47,26.11,26.3316,23271,0
+ICAP.US,D,20250102,000000,26.486,26.63,26.2495,26.37,17341,0
+ICAP.US,D,20250103,000000,26.4104,26.69,26.4104,26.6413,10325,0
+ICAP.US,D,20250106,000000,26.81,26.84,26.5155,26.5155,16639,0
+ICAP.US,D,20250107,000000,26.49,26.5,26.24,26.2646,16987,0
+ICAP.US,D,20250108,000000,26.21,26.22,26.04,26.0939,25085,0
+ICAP.US,D,20250110,000000,26,26.01,25.4208,25.5391,15369,0
+ICAP.US,D,20250113,000000,25.505,25.6901,25.36,25.6901,11241,0
+ICAP.US,D,20250114,000000,25.87,26.05,25.61,25.9599,6527,0
+ICAP.US,D,20250115,000000,26.27,26.505,26.09,26.505,5009,0
+ICAP.US,D,20250116,000000,26.485,26.7373,26.22,26.7373,7702,0
+ICAP.US,D,20250117,000000,26.9826,27.13,26.86,27.08,9396,0
+ICAP.US,D,20250121,000000,27.0476,27.3799,27.0476,27.3132,12138,0
+ICAP.US,D,20250122,000000,27.41,27.4185,26.76,27.127,5498,0
+ICAP.US,D,20250123,000000,27.21,27.265,27.02,27.2637,4296,0
+ICAP.US,D,20250124,000000,27.22,27.4199,27.22,27.4,5778,0
+ICAP.US,D,20250127,000000,27.36,27.4,26.8261,27.056,32408,0
+ICAP.US,D,20250128,000000,27.09,27.47,26.76,26.995,54516,0
+ICAP.US,D,20250129,000000,27.1,27.4,26.7256,26.75,22251,0
+ICAP.US,D,20250130,000000,26.99,27,26.735,26.8,15842,0
+ICAP.US,D,20250131,000000,26.95,27.11,26.7,26.8,21990,0
+ICAP.US,D,20250203,000000,26.4,26.71,26.2839,26.55,16473,0
+ICAP.US,D,20250204,000000,26.51,26.74,26.5099,26.6427,13054,0
+ICAP.US,D,20250205,000000,26.59,26.9,26.5701,26.8445,6997,0
+ICAP.US,D,20250206,000000,27.15,27.15,26.91,26.99,9996,0
+ICAP.US,D,20250207,000000,26.875,27.046,26.74,26.83,10465,0
+ICAP.US,D,20250210,000000,26.87,27.21,26.785,26.8613,9833,0
+ICAP.US,D,20250211,000000,26.74,26.95,26.74,26.9079,6688,0
+ICAP.US,D,20250212,000000,27.39,27.39,26.53,26.728,5565,0
+ICAP.US,D,20250213,000000,26.61,26.89,26.51,26.76,12721,0
+ICAP.US,D,20250214,000000,27.0299,27.09,26.65,26.91,9044,0
+ICAP.US,D,20250218,000000,26.9336,27.05,26.8455,27.0149,14242,0
+ICAP.US,D,20250219,000000,27.14,27.15,26.865,27.0504,10463,0
+ICAP.US,D,20250220,000000,27.07,27.07,26.62,26.88,16772,0
+ICAP.US,D,20250221,000000,26.905,27,26.6294,26.6417,15081,0
+ICAP.US,D,20250224,000000,26.705,26.705,26.3,26.45,9207,0
+ICAP.US,D,20250225,000000,26.7772,26.7772,26.3001,26.5533,5857,0
+ICAP.US,D,20250226,000000,26.5132,26.6099,26.3101,26.471,3932,0
+ICAP.US,D,20250227,000000,26.38,26.64,26.05,26.2286,3553,0
+ICAP.US,D,20250228,000000,26.35,26.5177,26.15,26.5177,12146,0
+ICAP.US,D,20250303,000000,26.665,26.7258,26.035,26.136,13299,0
+ICAP.US,D,20250304,000000,25.93,25.93,25.37,25.565,21100,0
+ICAP.US,D,20250305,000000,25.5506,25.73,25.22,25.6277,12328,0
+ICAP.US,D,20250306,000000,25.2501,25.56,25.03,25.03,10250,0
+ICAP.US,D,20250307,000000,25.06,25.3,24.89,25.2827,6552,0
+ICAP.US,D,20250310,000000,25.1423,25.276,24.83,24.9766,6538,0
+ICAP.US,D,20250311,000000,24.983,24.983,24.61,24.8196,16734,0
+ICAP.US,D,20250312,000000,24.965,25.0725,24.62,24.9194,6483,0
+ICAP.US,D,20250313,000000,24.985,25.11,24.55,24.6556,9156,0
+ICAP.US,D,20250314,000000,24.9596,24.97,24.94,24.97,4040,0
+ICAP.US,D,20250317,000000,25.21,25.7026,24.99,25.5661,5270,0
+ICAP.US,D,20250318,000000,25.58,25.6189,25.22,25.4351,8279,0
+ICAP.US,D,20250319,000000,25.57,25.655,25.35,25.6485,6047,0
+ICAP.US,D,20250320,000000,25.548,25.78,25.5,25.6389,2571,0
+ICAP.US,D,20250321,000000,25.56,25.677,25.3481,25.49,5631,0
+ICAP.US,D,20250324,000000,25.62,25.9299,25.62,25.87,10564,0
+ICAP.US,D,20250325,000000,26.01,26.05,25.53,25.7316,14628,0
+ICAP.US,D,20250326,000000,25.7372,25.9791,25.51,25.51,2847,0
+ICAP.US,D,20250327,000000,25.86,25.86,25.53,25.6512,18840,0
+ICAP.US,D,20250328,000000,25.64,25.69,24.8,24.9763,11119,0
+ICAP.US,D,20250331,000000,24.79,25.09,24.79,25.0187,10091,0
+ICAP.US,D,20250401,000000,25.14,25.15,24.775,25.0513,9375,0
+ICAP.US,D,20250402,000000,24.81,25.2578,24.61,25.1731,12276,0
+ICAP.US,D,20250403,000000,24.6133,24.6133,23.8911,23.8911,10674,0
+ICAP.US,D,20250404,000000,23.25,23.3291,22.27,22.3261,25253,0
+ICAP.US,D,20250407,000000,21.3069,23.31,21.2913,22.1,28322,0
+ICAP.US,D,20250408,000000,22.78,23.09,21.76,21.99,19572,0
+ICAP.US,D,20250409,000000,21.57,23.357,21.25,23.2013,21795,0
+ICAP.US,D,20250410,000000,23.15,23.23,21.72,22.45,40983,0
+ICAP.US,D,20250411,000000,22.45,22.86,22.075,22.5035,11407,0
+ICAP.US,D,20250414,000000,22.755,23.0299,22.6,22.99,15685,0
+ICAP.US,D,20250415,000000,23.1,23.2,23.05,23.09,16480,0
+ICAP.US,D,20250416,000000,23.06,23.14,22.582,22.8033,20184,0
+ICAP.US,D,20250417,000000,22.9,23.24,22.85,23.0189,24282,0
+ICAP.US,D,20250421,000000,22.62,22.8378,22.4299,22.58,12832,0
+ICAP.US,D,20250422,000000,23.01,23.08,22.86,23.072,10660,0
+ICAP.US,D,20250423,000000,23.6303,23.78,23.21,23.3682,10356,0
+ICAP.US,D,20250424,000000,23.3352,23.7999,23.3352,23.6948,14268,0
+ICAP.US,D,20250425,000000,23.52,23.78,23.42,23.72,6021,0
+ICAP.US,D,20250428,000000,23.886,23.9174,23.64,23.9174,5694,0
+ICAP.US,D,20250429,000000,23.641757,23.94,23.641757,23.8001,9456,0
+ICAP.US,D,20250430,000000,23.515,23.8,23.25,23.79,16632,0
+ICAP.US,D,20250501,000000,23.855,23.95,23.81,23.8599,8375,0
+ICAP.US,D,20250502,000000,24.214,24.214,24.1,24.1777,5891,0
+ICAP.US,D,20250505,000000,24.18,24.3387,23.95,24.1378,10270,0
+ICAP.US,D,20250506,000000,24.1,24.1,23.93,23.9369,6120,0
+ICAP.US,D,20250507,000000,23.992,24.12,23.9552,24.0022,6553,0
+ICAP.US,D,20250508,000000,24.1356,24.34,24.05,24.18,4360,0
+ICAP.US,D,20250509,000000,24.29,24.31,24.12,24.2307,3449,0
+ICAP.US,D,20250512,000000,24.5,24.9642,24.5,24.7347,29746,0
+ICAP.US,D,20250513,000000,24.88,24.93,24.7,24.8195,6725,0
+ICAP.US,D,20250514,000000,24.8,25.05,24.65,24.7327,6037,0
+ICAP.US,D,20250515,000000,24.65,24.99,24.65,24.94,6730,0
+ICAP.US,D,20250516,000000,25,25.25,24.99,25.1755,8420,0
+ICAP.US,D,20250519,000000,25.1381,25.33,25,25.2586,14058,0
+ICAP.US,D,20250520,000000,25.3,25.43,25.2,25.28,6462,0
+ICAP.US,D,20250521,000000,25.15,25.15,24.6,24.6062,5883,0
+ICAP.US,D,20250522,000000,24.5,24.66,24.49,24.6299,5103,0
+ICAP.US,D,20250523,000000,24.56,24.74,24.435,24.5891,5659,0
+ICAP.US,D,20250527,000000,24.9,25.09,24.78,25.0455,9638,0
+ICAP.US,D,20250528,000000,25.15,25.15,24.87,25.1496,7028,0
+ICAP.US,D,20250529,000000,24.775,25.16,24.6542,24.8199,5288,0
+ICAP.US,D,20250530,000000,24.76,25,24.42,24.6802,13901,0
+ICAP.US,D,20250602,000000,24.5593,24.8703,24.42,24.8703,11810,0
+ICAP.US,D,20250603,000000,24.87,25.13,24.87,25.13,4190,0
+ICAP.US,D,20250604,000000,25.01,25.202,25.01,25.1478,6772,0
+ICAP.US,D,20250605,000000,25.1,25.4,25.035,25.1494,8113,0
+ICAP.US,D,20250606,000000,25.2501,25.5008,25.25,25.4529,4108,0
+ICAP.US,D,20250609,000000,25.39,25.65,25.39,25.5243,6964,0
+ICAP.US,D,20250610,000000,25.605,25.74,25.6036,25.671,6369,0
+ICAP.US,D,20250611,000000,25.81,25.86,25.59,25.6138,6396,0
+ICAP.US,D,20250612,000000,25.68,25.7902,25.64,25.7239,5385,0
+ICAP.US,D,20250613,000000,25.448,25.6282,25.3118,25.3118,7480,0
+ICAP.US,D,20250616,000000,25.4332,25.7235,25.22,25.51,5722,0
+ICAP.US,D,20250617,000000,25.49,25.63,25.3,25.3161,8513,0
+ICAP.US,D,20250618,000000,25.39,25.6,25.18,25.4521,4052,0
+ICAP.US,D,20250620,000000,25.5223,25.67,25.42,25.5409,4141,0
+ICAP.US,D,20250623,000000,25.69,25.7,25.38,25.6961,6374,0
+ICAP.US,D,20250624,000000,25.78,26.13,25.78,26.0382,7955,0
+ICAP.US,D,20250625,000000,25.84,26.0065,25.51,25.8408,4457,0
+ICAP.US,D,20250626,000000,25.97,26.15,25.97,26.1274,6963,0
+ICAP.US,D,20250627,000000,26.0343,26.2,25.97,26.0419,10093,0
+ICAP.US,D,20250630,000000,26.095,26.53,25.9714,26.105,14527,0
+ICAP.US,D,20250701,000000,26.15,26.38,25.925,26.2847,14312,0
+ICAP.US,D,20250702,000000,26.255,26.54,26.2288,26.5176,3775,0
+ICAP.US,D,20250703,000000,26.78,26.78,26.62,26.725,1827,0
+ICAP.US,D,20250707,000000,26.62,26.72,26.46,26.5096,19813,0
+ICAP.US,D,20250708,000000,26.45,26.62,26.4318,26.552,7567,0
+ICAP.US,D,20250709,000000,26.6,26.71,26.5,26.5,7968,0
+ICAP.US,D,20250710,000000,26.698,26.93,26.4526,26.93,5637,0
+ICAP.US,D,20250711,000000,26.598,26.8399,26.598,26.7764,4678,0
+ICAP.US,D,20250714,000000,26.78,26.8548,26.78,26.8548,2161,0
+ICAP.US,D,20250715,000000,26.86,26.86,26.65,26.6634,3726,0
+ICAP.US,D,20250716,000000,26.7472,26.7472,26.39,26.695,7711,0
+ICAP.US,D,20250717,000000,26.7,27.1039,26.7,27.1039,11318,0
+ICAP.US,D,20250718,000000,27.04,27.15,27.0259,27.0299,4597,0
+ICAP.US,D,20250721,000000,26.4429,27.26,26.4429,27.1002,10168,0
+ICAP.US,D,20250722,000000,27.14,27.29,27.0004,27.14,8832,0
+ICAP.US,D,20250723,000000,27.1936,27.41,27.1936,27.3916,5167,0
+ICAP.US,D,20250724,000000,27.4697,27.58,27.31,27.4861,10890,0
+ICAP.US,D,20250725,000000,27.47,27.4997,27.15,27.4845,5442,0
+ICAP.US,D,20250728,000000,27.49,27.55,27.19,27.208,9485,0
+ICAP.US,D,20250729,000000,27.69,27.69,27.23,27.3656,9343,0
+ICAP.US,D,20250730,000000,27.215,27.28,26.96,27.0051,10023,0
+ICAP.US,D,20250731,000000,27.17,27.33,26.7822,26.7822,10710,0
+ICAP.US,D,20250801,000000,26.5,26.6393,26.4,26.558,5006,0
+ICAP.US,D,20250804,000000,26.7,26.81,26.5012,26.6704,3400,0
+ICAP.US,D,20250805,000000,26.7494,26.7494,26.5008,26.54,10822,0
+ICAP.US,D,20250806,000000,26.5,26.81,26.5,26.6863,11678,0
+ICAP.US,D,20250807,000000,26.69,26.69,26.62,26.6611,2939,0
+ICAP.US,D,20250808,000000,26.71,26.8393,26.71,26.7346,3414,0
+ICAP.US,D,20250811,000000,26.685,26.7,26.5801,26.6296,5544,0
+ICAP.US,D,20250812,000000,26.8276,26.9401,26.75,26.9401,3963,0
+ICAP.US,D,20250813,000000,26.969,27.1339,26.932,27.1336,7197,0
+ICAP.US,D,20250814,000000,26.99,27.19,26.99,27.1657,4578,0
+ICAP.US,D,20250815,000000,26.96,27.0924,26.96,27.089,4334,0
+ICAP.US,D,20250818,000000,26.93,27.09,26.91,26.95,9749,0
+ICAP.US,D,20250819,000000,27.16,27.1699,27,27.0703,3530,0
+ICAP.US,D,20250820,000000,27.105,27.2,26.94,27.1386,8309,0
+ICAP.US,D,20250821,000000,27.0715,27.1094,27,27.0976,3726,0
+ICAP.US,D,20250822,000000,27.1828,27.58,27.1828,27.4656,9259,0
+ICAP.US,D,20250825,000000,27.505,27.505,27.4,27.4288,7643,0
+ICAP.US,D,20250826,000000,27.1733,27.43,27.1733,27.4147,8414,0
+ICAP.US,D,20250827,000000,27.38,27.58,27.3718,27.5419,5649,0
+ICAP.US,D,20250828,000000,27.1301,27.39,27.1301,27.3894,6605,0
+ICAP.US,D,20250829,000000,27.3766,27.52,27.3308,27.3308,5971,0
+ICAP.US,D,20250902,000000,27.3,27.3,26.94,27.228,7315,0
+ICAP.US,D,20250903,000000,27.1253,27.2,27.069,27.186,5682,0
+ICAP.US,D,20250904,000000,27.2,27.34,27.2,27.2601,16235,0
+ICAP.US,D,20250905,000000,27.34,27.45,27.16,27.2978,11024,0
+ICAP.US,D,20250908,000000,27.37,27.37,27.24,27.3371,8445,0
+ICAP.US,D,20250909,000000,27.3,27.45,27.3,27.409,11969,0
+ICAP.US,D,20250910,000000,27.58,27.64,27.5252,27.5628,4671,0
+ICAP.US,D,20250911,000000,27.664,27.9,27.664,27.8568,8452,0
+ICAP.US,D,20250912,000000,27.88,27.91,27.76,27.84,6737,0
+ICAP.US,D,20250915,000000,27.74,28,27.5,27.9063,11206,0
+ICAP.US,D,20250916,000000,27.9,28.07,27.89,27.9562,4440,0
+ICAP.US,D,20250917,000000,27.89,28.209,27.89,28.01,14463,0
+ICAP.US,D,20250918,000000,27.98,28.23,27.85,28.1119,4958,0
+ICAP.US,D,20250919,000000,27.9735,28.1,27.9735,28.0742,1797,0
+ICAP.US,D,20250922,000000,27.69,28.05,27.53,27.945,13191,0
+ICAP.US,D,20250923,000000,27.92,28.15,27.9,27.9139,8103,0
+ICAP.US,D,20250924,000000,28.12,28.12,27.79,27.9953,5442,0
+ICAP.US,D,20250925,000000,27.99,28.03,27.68,27.7546,4685,0
+ICAP.US,D,20250926,000000,27.82,27.9871,27.8013,27.9871,5167,0
+ICAP.US,D,20250929,000000,27.96,28,27.541,27.6364,12469,0
+ICAP.US,D,20250930,000000,27.58,27.58,27.32,27.5505,18378,0
+ICAP.US,D,20251001,000000,27.4655,27.5916,27.41,27.5787,4049,0
+ICAP.US,D,20251002,000000,27.465,27.465,27.2901,27.369,4461,0
+ICAP.US,D,20251003,000000,27.42,27.6,27.385,27.4718,9815,0
+ICAP.US,D,20251006,000000,27.47,27.4985,27.38,27.4329,9443,0
+ICAP.US,D,20251007,000000,27.4,27.44,27.2565,27.2565,9929,0
+ICAP.US,D,20251008,000000,27.225,27.3639,27.225,27.3229,2765,0
+ICAP.US,D,20251009,000000,27.454,27.49,27.17,27.2208,4538,0
+ICAP.US,D,20251010,000000,27.11,27.1945,26.35,26.4087,10776,0
+ICAP.US,D,20251013,000000,26.75,27.05,26.65,26.83,6265,0
+ICAP.US,D,20251014,000000,26.68,27.25,26.68,27.1438,8094,0
+ICAP.US,D,20251015,000000,27.295,27.61,27.11,27.3364,20971,0
+ICAP.US,D,20251016,000000,27.3172,27.77,26.87,26.95,19150,0
+ICAP.US,D,20251017,000000,26.9,27.0895,26.9,27.03,5614,0
+ICAP.US,D,20251020,000000,27.327,27.36,27.06,27.32,29923,0
+ICAP.US,D,20251021,000000,27.4,27.4301,27.15,27.29,46502,0
+ICAP.US,D,20251022,000000,27.4,27.42,27.1556,27.226,14949,0
+ICAP.US,D,20251023,000000,27.42,27.6,27.18,27.3396,23859,0
+ICAP.US,D,20251024,000000,27.3985,27.51,27.361,27.4467,12392,0
+ICAP.US,D,20251027,000000,27.68,27.87,27.5701,27.7285,14570,0
+ICAP.US,D,20251028,000000,27.46,27.53,27.4338,27.4754,9202,0
+ICAP.US,D,20251029,000000,27.67,27.68,27,27.0612,23300,0
+ICAP.US,D,20251030,000000,27.03,27.03,26.48,26.673,11043,0
+ICAP.US,D,20251031,000000,26.56,27.13,26.5001,26.93,30154,0
+ICAP.US,D,20251103,000000,26.804,27.09,26.65,26.9187,19659,0
+ICAP.US,D,20251104,000000,26.695,26.92,26.5034,26.676,9061,0
+ICAP.US,D,20251105,000000,26.826,27.13,26.826,27.0261,10144,0
+ICAP.US,D,20251106,000000,27.21,27.25,27.1172,27.1172,6854,0
+ICAP.US,D,20251107,000000,26.812,27.27,26.812,27.253,15354,0
+ICAP.US,D,20251110,000000,27.57,27.57,27.25,27.54,7042,0
+ICAP.US,D,20251111,000000,27.545,27.73,27.4,27.6253,10818,0
+ICAP.US,D,20251112,000000,27.48,28,27.48,27.728,8375,0
+ICAP.US,D,20251113,000000,27.562,27.93,27.3044,27.3476,13527,0
+ICAP.US,D,20251114,000000,27.3,27.434,27.1,27.3496,8917,0
+ICAP.US,D,20251117,000000,27.1617,27.625,26.88,26.8996,31312,0
+ICAP.US,D,20251118,000000,26.9248,27.06,26.7901,26.9789,7638,0
+ICAP.US,D,20251119,000000,27,27.23,26.75,26.9412,15358,0
+ICAP.US,D,20251120,000000,27.41,27.56,26.5923,26.5923,15796,0
+ICAP.US,D,20251121,000000,26.73,26.98,26.57,26.9276,6828,0
+ICAP.US,D,20251124,000000,26.62,27.22,26.51,27.1925,8028,0
+ICAP.US,D,20251125,000000,27.32,27.58,27.32,27.5778,8315,0
+ICAP.US,D,20251126,000000,27.54,27.77,27.27,27.619,7638,0
+ICAP.US,D,20251128,000000,27.7699,27.92,27.62,27.8025,10534,0
+ICAP.US,D,20251201,000000,27.84,27.92,27.62,27.7,12211,0
+ICAP.US,D,20251202,000000,27.87,27.98,27.555,27.5646,5724,0
+ICAP.US,D,20251203,000000,27.7839,27.96,27.7567,27.96,9112,0
+ICAP.US,D,20251204,000000,27.93,28.0177,27.8301,27.92,7715,0
+ICAP.US,D,20251205,000000,27.9,28.09,27.8968,28.01,13974,0
+ICAP.US,D,20251208,000000,27.7082,28.15,27.7082,27.75,9488,0
+ICAP.US,D,20251209,000000,27.73,27.9548,27.73,27.85,15556,0
+ICAP.US,D,20251210,000000,27.95,28.2651,27.95,28.2651,12623,0
+ICAP.US,D,20251211,000000,28.38,28.45,28.23,28.25,29624,0
+ICAP.US,D,20251212,000000,28.2905,28.31,28.05,28.0736,9975,0
+ICAP.US,D,20251215,000000,28.08,28.63,28.0101,28.13,30563,0
+ICAP.US,D,20251216,000000,28.2,28.22,27.91,28.01,25015,0
+ICAP.US,D,20251217,000000,28.01,28.06,27.77,27.77,10697,0
+ICAP.US,D,20251218,000000,28.05,28.05,27.86,27.88,3211,0
+ICAP.US,D,20251219,000000,27.9389,28.0834,27.9389,28.06,5280,0
+ICAP.US,D,20251222,000000,28.11,28.2,28.08,28.13,12742,0
+ICAP.US,D,20251223,000000,28.195,28.31,28.14,28.2,8559,0
+ICAP.US,D,20251224,000000,28.176,28.4,28.176,28.38,7115,0
+ICAP.US,D,20251226,000000,28.3825,28.42,28.285,28.39,3625,0
+ICAP.US,D,20251229,000000,28.36,28.4,28.24,28.33,52838,0
+ICAP.US,D,20251230,000000,28.03,28.21,27.95,28.01,35508,0
+ICAP.US,D,20251231,000000,28.02,28.22,27.78,27.78,29161,0
+ICAP.US,D,20260102,000000,27.7444,28.1999,27.66,28.14,20994,0
+ICAP.US,D,20260105,000000,28.355,28.68,28.2489,28.49,55040,0
+ICAP.US,D,20260106,000000,28.5082,28.7,28.43,28.605,40190,0
+ICAP.US,D,20260107,000000,28.585,28.78,28.145,28.165,37746,0
+ICAP.US,D,20260108,000000,28.1882,28.48,28.14,28.4,25477,0
+ICAP.US,D,20260109,000000,28.69,28.69,28.5,28.6552,18164,0
+ICAP.US,D,20260112,000000,28.7,28.87,28.47,28.71,79060,0
+ICAP.US,D,20260113,000000,28.71,28.8405,28.61,28.83,96866,0
+ICAP.US,D,20260114,000000,28.84,28.95,28.6,28.94,53948,0
+ICAP.US,D,20260115,000000,28.95,29.15,28.81,29.15,62178,0
+ICAP.US,D,20260116,000000,29,29.18,28.9134,29.14,33489,0
+ICAP.US,D,20260120,000000,28.7,29.1,28.45,28.6,44716,0
+ICAP.US,D,20260121,000000,28.64,28.88,28.5,28.82,36524,0
+ICAP.US,D,20260122,000000,29.1,29.3,28.81,28.84,41066,0
+ICAP.US,D,20260123,000000,28.79,28.86,28.64,28.7,36891,0
+ICAP.US,D,20260126,000000,28.9,28.92,28.5499,28.92,40972,0
+ICAP.US,D,20260127,000000,28.91,28.91,28.65,28.77,26354,0
+ICAP.US,D,20260128,000000,28.77,28.999,28.6593,28.79,36890,0
+ICAP.US,D,20260129,000000,28.99,28.99,28.47,28.69,69426,0
+ICAP.US,D,20260130,000000,28.66,28.9299,28.33,28.57,60480,0
+ICAP.US,D,20260202,000000,28.55,28.62,28.46,28.5155,28303,0
+ICAP.US,D,20260203,000000,28.645,28.8333,28.14,28.44,71018,0
+ICAP.US,D,20260204,000000,28.44,28.69,28.44,28.61,47081,0
+ICAP.US,D,20260205,000000,28.43,28.57,28.1701,28.37,27984,0
+ICAP.US,D,20260206,000000,28.6,28.83,28.54,28.83,15016,0
+ICAP.US,D,20260209,000000,28.8,29.01,28.6901,29,26006,0
+ICAP.US,D,20260210,000000,29.01,29.25,29.01,29.1798,29891,0
+ICAP.US,D,20260211,000000,29.25,29.32,28.97,29.076,22829,0
+ICAP.US,D,20260212,000000,29.165,29.24,28.5301,28.66,27264,0
+ICAP.US,D,20260213,000000,28.56,29.12,28.56,28.934,28899,0
+ICAP.US,D,20260217,000000,29,29,28.6406,28.88,31662,0
+ICAP.US,D,20260218,000000,28.84,29.08,28.75,28.87,16080,0
diff --git a/daily/us/nyse etfs/1/icvt.us.txt b/daily/us/nyse etfs/1/icvt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..895004339c242cdda942b7d5870ffd722bd209ca
--- /dev/null
+++ b/daily/us/nyse etfs/1/icvt.us.txt	
@@ -0,0 +1,2607 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ICVT.US,D,20150605,000000,43.4308,43.4588,43.4308,43.4408,16075.324333653,0
+ICVT.US,D,20150608,000000,43.4588,43.4588,43.2216,43.2216,6618.0114038901,0
+ICVT.US,D,20150609,000000,43.2216,43.2216,43.0333,43.1519,9523.5532622859,0
+ICVT.US,D,20150610,000000,43.377,43.377,43.2216,43.3153,328.19073840947,0
+ICVT.US,D,20150611,000000,43.1708,43.1708,43.1708,43.1708,215.78290140072,0
+ICVT.US,D,20150612,000000,43.2475,43.2545,43.2376,43.2475,5935.5352506227,0
+ICVT.US,D,20150616,000000,43.2057,43.2914,43.2057,43.2914,578.09744747357,0
+ICVT.US,D,20150619,000000,43.5464,43.5464,43.414,43.414,469.70417607227,0
+ICVT.US,D,20150623,000000,43.7537,43.7537,43.7537,43.7537,685.487077473,0
+ICVT.US,D,20150624,000000,43.7367,43.7367,43.5384,43.5384,1481.374709151,0
+ICVT.US,D,20150626,000000,43.0054,43.0054,43.0054,43.0054,215.78290140072,0
+ICVT.US,D,20150629,000000,42.6338,42.6338,42.4355,42.4355,1018.6960228918,0
+ICVT.US,D,20150701,000000,42.7982,42.7982,42.7055,42.7244,6499.5817184702,0
+ICVT.US,D,20150706,000000,42.7244,42.7244,42.7244,42.7244,105.3823471957,0
+ICVT.US,D,20150707,000000,41.9861,41.9861,41.9861,41.9861,215.78290140072,0
+ICVT.US,D,20150708,000000,42.0031,42.0031,41.9024,41.9403,6382.1556744521,0
+ICVT.US,D,20150709,000000,42.4026,42.4026,42.3837,42.3926,2278.2659822309,0
+ICVT.US,D,20150710,000000,42.4714,42.5012,42.4106,42.5012,1374.9887205535,0
+ICVT.US,D,20150713,000000,42.56,42.6596,42.4355,42.4355,1593.7825461598,0
+ICVT.US,D,20150714,000000,42.551,42.7922,42.5421,42.6786,16650.410856921,0
+ICVT.US,D,20150715,000000,42.7055,42.7055,42.7055,42.7055,222.80839121377,0
+ICVT.US,D,20150717,000000,42.7055,42.7055,42.7055,42.7055,105.3823471957,0
+ICVT.US,D,20150720,000000,42.8968,42.9565,42.8968,42.9565,7984.9709932287,0
+ICVT.US,D,20150721,000000,42.8181,42.8181,42.7244,42.7244,3193.5869407307,0
+ICVT.US,D,20150722,000000,42.4195,42.4355,42.4195,42.4355,3536.8323001682,0
+ICVT.US,D,20150724,000000,42.0648,42.0648,42.0648,42.0648,215.78290140072,0
+ICVT.US,D,20150728,000000,41.8058,41.8058,41.8058,41.8058,215.78290140072,0
+ICVT.US,D,20150803,000000,41.9861,41.9861,41.9861,41.9861,712.58539532332,0
+ICVT.US,D,20150805,000000,42.2831,42.2831,42.2481,42.2481,7525.303231175,0
+ICVT.US,D,20150806,000000,41.8566,41.8566,41.6244,41.6244,6619.015045292,0
+ICVT.US,D,20150807,000000,41.8835,41.8835,41.3803,41.3803,578.09744747357,0
+ICVT.US,D,20150811,000000,41.4162,41.4162,41.4162,41.4162,579.10108887543,0
+ICVT.US,D,20150818,000000,41.5816,41.5816,41.5816,41.5816,328.19073840947,0
+ICVT.US,D,20150819,000000,41.2029,41.2029,41.2029,41.2029,578.09744747357,0
+ICVT.US,D,20150820,000000,40.8872,40.8872,40.4935,40.4935,11857.019521619,0
+ICVT.US,D,20150821,000000,40.1518,40.1518,40.099,40.099,1593.7825461598,0
+ICVT.US,D,20150825,000000,40.2584,40.3003,40.2584,40.3003,328.19073840947,0
+ICVT.US,D,20150827,000000,40.089,40.3003,40.0182,40.2126,3193.5869407307,0
+ICVT.US,D,20150828,000000,40.1518,40.7496,40.1518,40.6021,13225.986393762,0
+ICVT.US,D,20150831,000000,40.9489,40.9489,40.2026,40.2026,1145.1548395266,0
+ICVT.US,D,20150904,000000,40.2026,40.2026,40.2026,40.2026,105.3823471957,0
+ICVT.US,D,20150910,000000,40.2026,40.2026,40.2026,40.2026,1.0036414018638,0
+ICVT.US,D,20150911,000000,40.5613,40.5613,40.4457,40.4457,328.19073840947,0
+ICVT.US,D,20150917,000000,41.4421,41.4421,41.4421,41.4421,215.78290140072,0
+ICVT.US,D,20150918,000000,41.477,41.5208,41.0804,41.0884,13454.816633387,0
+ICVT.US,D,20150921,000000,41.1671,41.1671,40.8792,40.914,9694.1723006028,0
+ICVT.US,D,20150922,000000,40.914,40.914,40.914,40.914,215.78290140072,0
+ICVT.US,D,20150923,000000,40.6221,40.6221,40.3361,40.3361,3536.8323001682,0
+ICVT.US,D,20150924,000000,39.8618,40.099,39.8618,40.099,15117.850436275,0
+ICVT.US,D,20150928,000000,39.5221,39.5221,38.986,38.986,5700.6831625866,0
+ICVT.US,D,20150929,000000,39.3268,39.3268,39.3268,39.3268,328.19073840947,0
+ICVT.US,D,20150930,000000,39.3428,39.3497,39.1524,39.1524,469.70417607227,0
+ICVT.US,D,20151001,000000,38.9571,39.1604,38.9571,39.1604,685.487077473,0
+ICVT.US,D,20151002,000000,39.0199,39.0199,39.0199,39.0199,6271.7551202471,0
+ICVT.US,D,20151006,000000,40.3092,40.3172,40.3003,40.3003,1259.5699593391,0
+ICVT.US,D,20151008,000000,40.1688,40.1956,40.1518,40.1518,1374.9887205535,0
+ICVT.US,D,20151012,000000,40.1518,40.1518,40.1518,40.1518,1.0036414018638,0
+ICVT.US,D,20151013,000000,40.4657,40.4657,40.2753,40.3361,908.29546868677,0
+ICVT.US,D,20151015,000000,40.4557,40.7924,40.4557,40.7924,1145.1548395266,0
+ICVT.US,D,20151027,000000,41.0286,41.0625,40.9489,40.9489,3536.8323001682,0
+ICVT.US,D,20151028,000000,41.2567,41.5039,41.2567,41.5039,685.487077473,0
+ICVT.US,D,20151029,000000,41.2987,41.2987,41.1143,41.1143,578.09744747357,0
+ICVT.US,D,20151104,000000,41.5467,41.5467,41.5467,41.5467,105.3823471957,0
+ICVT.US,D,20151105,000000,41.5467,41.5467,41.5467,41.5467,105.3823471957,0
+ICVT.US,D,20151106,000000,41.4421,41.4421,41.4421,41.4421,5700.6831625866,0
+ICVT.US,D,20151109,000000,41.1761,41.1761,41.0974,41.0974,5248.040890346,0
+ICVT.US,D,20151110,000000,41.2827,41.6075,41.2827,41.6075,908.29546868677,0
+ICVT.US,D,20151111,000000,41.6075,41.6075,41.6075,41.6075,105.3823471957,0
+ICVT.US,D,20151125,000000,40.9668,40.9668,40.9668,40.9668,105.3823471957,0
+ICVT.US,D,20151130,000000,40.6978,40.6978,40.6978,40.6978,105.3823471957,0
+ICVT.US,D,20151203,000000,40.7058,40.7058,40.6799,40.6799,685.487077473,0
+ICVT.US,D,20151204,000000,40.6799,40.6799,40.6799,40.6799,105.3823471957,0
+ICVT.US,D,20151208,000000,40.8432,40.9489,40.6221,40.7416,1327.8175746659,0
+ICVT.US,D,20151209,000000,40.7416,40.7416,40.7416,40.7416,105.3823471957,0
+ICVT.US,D,20151210,000000,40.6709,40.7058,40.5523,40.5773,10260.226051254,0
+ICVT.US,D,20151211,000000,40.089,40.089,39.825,39.825,908.29546868677,0
+ICVT.US,D,20151214,000000,39.7213,40.117,39.7213,39.9654,2910.5600654051,0
+ICVT.US,D,20151216,000000,40.5025,40.5025,40.5025,40.5025,105.3823471957,0
+ICVT.US,D,20151217,000000,40.5025,40.5025,40.5025,40.5025,105.3823471957,0
+ICVT.US,D,20151218,000000,40.2664,40.2664,40.2664,40.2664,578.09744747357,0
+ICVT.US,D,20151221,000000,40.2664,40.2664,40.08,40.08,1374.9887205535,0
+ICVT.US,D,20151222,000000,39.9146,40.0014,39.9146,40.0014,1944.0533954102,0
+ICVT.US,D,20151223,000000,40.4457,40.4457,40.4129,40.4129,685.487077473,0
+ICVT.US,D,20151224,000000,40.2634,40.2634,40.2634,40.2634,401.45656074553,0
+ICVT.US,D,20151230,000000,40.4975,40.4975,40.4975,40.4975,265.96497149392,0
+ICVT.US,D,20151231,000000,40.3072,40.4407,40.3072,40.4277,857.10975719171,0
+ICVT.US,D,20160104,000000,39.9266,39.9266,39.7373,39.7971,469.70417607227,0
+ICVT.US,D,20160106,000000,39.0418,39.0418,39.0418,39.0418,266.96861289578,0
+ICVT.US,D,20160107,000000,38.9821,38.99,38.446,38.446,1471.3382951324,0
+ICVT.US,D,20160108,000000,38.8914,38.8914,38.8914,38.8914,216.78654280259,0
+ICVT.US,D,20160111,000000,37.8741,38.3594,37.8741,38.2636,7681.8712898658,0
+ICVT.US,D,20160113,000000,38.3016,38.3016,37.7854,37.7854,5727.7814804369,0
+ICVT.US,D,20160114,000000,37.9259,38.0853,37.7037,37.7037,7805.319182295,0
+ICVT.US,D,20160115,000000,37.5234,37.5234,36.8319,36.8418,3283.9146668985,0
+ICVT.US,D,20160119,000000,37.3828,37.3828,37.0431,37.0431,1134.1147841061,0
+ICVT.US,D,20160121,000000,37.2743,37.2743,37.1019,37.1019,1000.6304776582,0
+ICVT.US,D,20160122,000000,36.545,36.545,36.545,36.545,430.56216139958,0
+ICVT.US,D,20160128,000000,37.1637,37.1637,37.1637,37.1637,290.05236513865,0
+ICVT.US,D,20160129,000000,36.7282,36.7282,36.3297,36.3297,492.78792831514,0
+ICVT.US,D,20160204,000000,36.2441,36.5559,36.2341,36.5559,3451.5227810097,0
+ICVT.US,D,20160205,000000,36.2809,36.2809,36.2341,36.2341,8996.6415263074,0
+ICVT.US,D,20160208,000000,35.989,35.989,35.3603,35.3761,2830.268753256,0
+ICVT.US,D,20160217,000000,36.3705,36.3705,36.3705,36.3705,2090.5850400824,0
+ICVT.US,D,20160218,000000,36.2441,36.2441,36.2441,36.2441,406.47476775485,0
+ICVT.US,D,20160219,000000,35.5784,35.5784,35.5784,35.5784,114.41511981248,0
+ICVT.US,D,20160222,000000,36.537,36.9265,36.537,36.9265,766.78203102397,0
+ICVT.US,D,20160223,000000,36.3257,36.3257,36.3257,36.3257,204.74284598022,0
+ICVT.US,D,20160229,000000,37.4676,37.4676,37.4536,37.4536,325.17981420388,0
+ICVT.US,D,20160301,000000,37.5502,37.5502,37.5502,37.5502,588.13386149221,0
+ICVT.US,D,20160302,000000,37.7635,37.7993,37.7635,37.7993,517.87896336174,0
+ICVT.US,D,20160304,000000,37.6738,37.6738,37.6738,37.6738,490.78064551142,0
+ICVT.US,D,20160309,000000,37.5582,37.5582,37.5582,37.5582,176.64088672803,0
+ICVT.US,D,20160315,000000,38.1909,38.3643,38.1909,38.3643,572.07559906239,0
+ICVT.US,D,20160321,000000,38.9043,38.9043,38.9043,38.9043,198.72099756904,0
+ICVT.US,D,20160322,000000,38.9043,38.9043,38.9043,38.9043,0,0
+ICVT.US,D,20160323,000000,38.9043,38.9043,38.9043,38.9043,0,0
+ICVT.US,D,20160324,000000,38.997,38.997,38.997,38.997,519.88624616547,0
+ICVT.US,D,20160328,000000,38.6413,38.8286,38.6413,38.8286,1292.6901256006,0
+ICVT.US,D,20160329,000000,37.9049,39.1046,37.5423,39.0966,9568.7171253698,0
+ICVT.US,D,20160330,000000,38.5955,39.1236,38.5098,39.0229,1954.0898094289,0
+ICVT.US,D,20160331,000000,39.2102,39.2192,38.5775,39.1335,1695.150327748,0
+ICVT.US,D,20160401,000000,39.1345,39.1345,39.1345,39.1345,0,0
+ICVT.US,D,20160404,000000,38.7937,38.7937,38.7937,38.7937,327.18709700761,0
+ICVT.US,D,20160405,000000,39.5899,39.5899,39.2102,39.2102,700.54169850096,0
+ICVT.US,D,20160406,000000,39.0956,39.811,39.0956,39.811,533.93722579156,0
+ICVT.US,D,20160407,000000,38.7847,38.7847,38.7847,38.7847,327.18709700761,0
+ICVT.US,D,20160408,000000,39.5879,39.5879,39.5879,39.5879,203.73920457836,0
+ICVT.US,D,20160411,000000,38.7299,38.7299,38.7299,38.7299,176.64088672803,0
+ICVT.US,D,20160412,000000,39.258,39.258,39.258,39.258,262.95404728832,0
+ICVT.US,D,20160413,000000,39.6635,39.7612,39.6635,39.7612,217.79018420445,0
+ICVT.US,D,20160414,000000,39.9994,40.0292,39.9994,40.0292,350.27084925048,0
+ICVT.US,D,20160415,000000,40.0292,40.0292,40.0292,40.0292,0,0
+ICVT.US,D,20160418,000000,40.0292,40.0292,40.0292,40.0292,0,0
+ICVT.US,D,20160419,000000,40.0292,40.0292,40.0292,40.0292,0,0
+ICVT.US,D,20160420,000000,40.0292,40.0292,40.0292,40.0292,0,0
+ICVT.US,D,20160421,000000,39.6865,39.6865,39.0966,39.0966,471.711458876,0
+ICVT.US,D,20160422,000000,39.7971,40.11,39.7971,40.11,386.40193971758,0
+ICVT.US,D,20160425,000000,40.362,40.362,40.362,40.362,110.40055420502,0
+ICVT.US,D,20160426,000000,40.362,40.362,40.362,40.362,0,0
+ICVT.US,D,20160427,000000,40.362,40.362,40.362,40.362,0,0
+ICVT.US,D,20160428,000000,40.4527,40.4527,40.069,40.069,629.28315896862,0
+ICVT.US,D,20160429,000000,39.285,39.2919,39.285,39.2919,325.17981420388,0
+ICVT.US,D,20160502,000000,39.2919,39.2919,39.2919,39.2919,0,0
+ICVT.US,D,20160503,000000,39.5699,39.6527,39.3208,39.3208,1118.0565216763,0
+ICVT.US,D,20160504,000000,39.7054,39.9346,39.1156,39.1156,2974.7931151244,0
+ICVT.US,D,20160505,000000,39.7104,39.7104,39.7104,39.7104,442.60585822195,0
+ICVT.US,D,20160506,000000,39.7104,39.7104,39.7104,39.7104,0,0
+ICVT.US,D,20160509,000000,39.7104,39.7104,39.7104,39.7104,0,0
+ICVT.US,D,20160510,000000,38.5566,38.5566,38.5566,38.5566,141.5134376628,0
+ICVT.US,D,20160511,000000,39.5191,39.5191,39.5191,39.5191,474.72238308159,0
+ICVT.US,D,20160512,000000,39.0548,39.1554,39.0368,39.0648,3285.9219497022,0
+ICVT.US,D,20160513,000000,39.0648,39.0648,39.0648,39.0648,0,0
+ICVT.US,D,20160516,000000,39.0648,39.0648,39.0648,39.0648,0,0
+ICVT.US,D,20160517,000000,39.5599,39.5699,39.5599,39.5699,401.45656074553,0
+ICVT.US,D,20160518,000000,39.9525,39.9525,38.6184,39.548,4520.4008739947,0
+ICVT.US,D,20160519,000000,39.0648,39.4643,39.0648,39.3696,687.49436027673,0
+ICVT.US,D,20160520,000000,39.2082,39.4623,38.9382,39.4623,1735.2959838226,0
+ICVT.US,D,20160523,000000,39.4723,39.9625,39.4723,39.9625,2156.8253726054,0
+ICVT.US,D,20160524,000000,40.2614,40.2614,39.9874,40.0292,1366.9595893385,0
+ICVT.US,D,20160525,000000,40.4677,40.5115,40.4677,40.5115,785.85121765938,0
+ICVT.US,D,20160526,000000,40.5115,40.5115,40.5115,40.5115,0,0
+ICVT.US,D,20160527,000000,40.2255,40.2255,40.2255,40.2255,107.38962999943,0
+ICVT.US,D,20160531,000000,40.4149,40.5045,40.0562,40.5045,3712.4695454943,0
+ICVT.US,D,20160601,000000,40.1498,40.3551,40.1498,40.3551,897.25541326627,0
+ICVT.US,D,20160602,000000,40.5593,40.5593,40.5593,40.5593,569.06467485679,0
+ICVT.US,D,20160603,000000,40.5593,40.5593,40.5593,40.5593,0,0
+ICVT.US,D,20160606,000000,40.7566,40.904,40.1508,40.1578,3676.3384550272,0
+ICVT.US,D,20160607,000000,40.5055,40.7656,40.4597,40.7656,1911.9368705506,0
+ICVT.US,D,20160608,000000,40.5912,40.8194,40.4407,40.8194,3929.2560882969,0
+ICVT.US,D,20160609,000000,40.5912,40.7755,40.5912,40.639,3594.0398600744,0
+ICVT.US,D,20160610,000000,40.639,40.639,40.639,40.639,0,0
+ICVT.US,D,20160613,000000,40.639,40.639,40.639,40.639,0,0
+ICVT.US,D,20160614,000000,40.639,40.639,40.639,40.639,0,0
+ICVT.US,D,20160615,000000,40.4697,40.4697,40.4497,40.4497,402.4602021474,0
+ICVT.US,D,20160616,000000,40.4497,40.4497,40.4497,40.4497,0,0
+ICVT.US,D,20160617,000000,39.8888,40.4317,39.8728,40.3162,8776.8440592992,0
+ICVT.US,D,20160620,000000,40.0562,40.5912,40.0562,40.2484,23505.281631651,0
+ICVT.US,D,20160621,000000,40.1847,40.5393,40.1847,40.2833,8090.3533404244,0
+ICVT.US,D,20160622,000000,40.3281,40.8104,40.2763,40.4089,4434.0877134344,0
+ICVT.US,D,20160623,000000,40.2803,40.4975,40.2803,40.371,1995.2391069053,0
+ICVT.US,D,20160624,000000,39.7941,40.3551,39.6077,39.6167,100201.55027928,0
+ICVT.US,D,20160627,000000,39.003,39.003,38.9303,38.984,4864.649874834,0
+ICVT.US,D,20160628,000000,39.5191,39.5191,39.5191,39.5191,11457.570243678,0
+ICVT.US,D,20160629,000000,39.5191,39.5191,39.5191,39.5191,0,0
+ICVT.US,D,20160630,000000,39.5191,39.5191,39.5191,39.5191,0,0
+ICVT.US,D,20160701,000000,39.8579,39.8579,39.8489,39.8489,1344.8794784975,0
+ICVT.US,D,20160705,000000,39.8489,39.8489,39.8489,39.8489,0,0
+ICVT.US,D,20160706,000000,39.9286,39.9286,39.9196,39.9196,10187.96387032,0
+ICVT.US,D,20160707,000000,40.0322,40.1518,40.0322,40.1518,32699.640514126,0
+ICVT.US,D,20160708,000000,40.5334,40.5334,40.364,40.4437,41760.515090152,0
+ICVT.US,D,20160711,000000,40.4437,40.8472,40.4437,40.7257,7451.0337674371,0
+ICVT.US,D,20160712,000000,41.1432,41.1432,41.1332,41.1332,14816.758015716,0
+ICVT.US,D,20160713,000000,41.466,41.5019,41.3225,41.3225,1914.9477947562,0
+ICVT.US,D,20160714,000000,41.4043,41.4043,41.4043,41.4043,169.61539691499,0
+ICVT.US,D,20160715,000000,41.2508,41.2508,41.2508,41.2508,458.66412065177,0
+ICVT.US,D,20160718,000000,41.3375,41.3763,41.3125,41.3763,6472.4834006199,0
+ICVT.US,D,20160719,000000,41.3305,41.3305,41.1153,41.1163,3482.6356644675,0
+ICVT.US,D,20160720,000000,41.3853,41.3853,41.3853,41.3853,506.83890794124,0
+ICVT.US,D,20160721,000000,41.5636,41.5726,41.5636,41.5716,1254.5517523298,0
+ICVT.US,D,20160722,000000,41.5288,41.5288,41.5288,41.5288,0,0
+ICVT.US,D,20160725,000000,41.5726,41.5726,41.5547,41.5547,570.06831625866,0
+ICVT.US,D,20160726,000000,41.5547,41.5547,41.5547,41.5547,0,0
+ICVT.US,D,20160727,000000,41.5666,41.5666,41.3673,41.3673,6545.7492229559,0
+ICVT.US,D,20160728,000000,41.6952,41.9761,41.6952,41.8108,894.24448906068,0
+ICVT.US,D,20160729,000000,42.1017,42.562,42.0011,42.5282,39502.321935958,0
+ICVT.US,D,20160801,000000,42.4744,42.4744,42.2163,42.2531,17384.072721684,0
+ICVT.US,D,20160802,000000,41.9482,41.9482,41.6144,41.6144,19629.218537653,0
+ICVT.US,D,20160803,000000,41.9662,41.9662,41.9662,41.9662,167.60811411126,0
+ICVT.US,D,20160804,000000,41.8316,41.8316,41.8316,41.8316,115.41876121434,0
+ICVT.US,D,20160805,000000,41.8316,41.8316,41.8316,41.8316,0,0
+ICVT.US,D,20160808,000000,42.1305,42.2581,42.1305,42.2581,798.89855588361,0
+ICVT.US,D,20160809,000000,42.4036,42.4036,42.4036,42.4036,222.80839121377,0
+ICVT.US,D,20160810,000000,42.3139,42.3139,42.3139,42.3139,103.37506439197,0
+ICVT.US,D,20160811,000000,42.1305,42.1305,42.1305,42.1305,841.05149476189,0
+ICVT.US,D,20160812,000000,42.1305,42.4942,42.1305,42.4773,563.04282644561,0
+ICVT.US,D,20160815,000000,42.3767,42.4385,42.1993,42.4385,1685.1139137294,0
+ICVT.US,D,20160816,000000,42.2243,42.2243,42.2243,42.2243,0,0
+ICVT.US,D,20160817,000000,42.2243,42.2243,42.2243,42.2243,0,0
+ICVT.US,D,20160818,000000,42.3398,42.4942,42.3398,42.4942,565.05010924934,0
+ICVT.US,D,20160819,000000,42.1853,42.1853,42.1455,42.1455,290.05236513865,0
+ICVT.US,D,20160822,000000,42.3807,42.3936,42.3677,42.3936,794.88399027616,0
+ICVT.US,D,20160823,000000,42.5222,42.5222,42.5222,42.5222,0,0
+ICVT.US,D,20160824,000000,42.5042,42.5042,42.3797,42.4644,1396.0651899926,0
+ICVT.US,D,20160825,000000,42.555,42.565,42.555,42.565,900.26633747186,0
+ICVT.US,D,20160826,000000,42.565,42.565,42.5032,42.5032,510.85347354869,0
+ICVT.US,D,20160829,000000,42.7583,42.7583,42.565,42.7314,2036.3884043817,0
+ICVT.US,D,20160830,000000,42.6378,42.6378,42.4474,42.4474,334.21258682066,0
+ICVT.US,D,20160831,000000,42.5302,42.574,42.5072,42.574,750.72376859415,0
+ICVT.US,D,20160901,000000,42.4763,42.5322,42.4763,42.5322,5450.7764535225,0
+ICVT.US,D,20160902,000000,42.6138,42.6328,42.6138,42.6318,399.44927794181,0
+ICVT.US,D,20160906,000000,42.585,42.585,42.585,42.585,102.37142299011,0
+ICVT.US,D,20160907,000000,42.585,42.585,42.585,42.585,0,0
+ICVT.US,D,20160908,000000,42.576,42.576,42.4962,42.4962,15962.916496644,0
+ICVT.US,D,20160909,000000,41.9472,41.9472,41.9472,41.9472,611.21761373508,0
+ICVT.US,D,20160912,000000,42.2811,42.2811,42.2811,42.2811,0,0
+ICVT.US,D,20160913,000000,41.8984,41.9084,41.8984,41.9084,4874.6862888526,0
+ICVT.US,D,20160914,000000,41.9373,42.2023,41.9373,42.1853,1032.7470025179,0
+ICVT.US,D,20160915,000000,42.1853,42.1853,42.1853,42.1853,0,0
+ICVT.US,D,20160916,000000,41.9931,41.9931,41.9931,41.9931,0,0
+ICVT.US,D,20160919,000000,42.3019,42.3019,42.3019,42.3019,496.8024939226,0
+ICVT.US,D,20160920,000000,42.2651,42.2651,42.2651,42.2651,616.23582074439,0
+ICVT.US,D,20160921,000000,42.5322,42.5322,42.5322,42.5322,3762.6516155875,0
+ICVT.US,D,20160922,000000,42.7702,42.7872,42.7702,42.7872,6099.1287991265,0
+ICVT.US,D,20160923,000000,42.7872,42.7872,42.7872,42.7872,0,0
+ICVT.US,D,20160926,000000,42.9277,42.9277,42.9277,42.9277,321.16524859643,0
+ICVT.US,D,20160927,000000,42.9277,42.9277,42.9277,42.9277,0,0
+ICVT.US,D,20160928,000000,43.0183,43.1379,43.0183,43.1379,396.43835373621,0
+ICVT.US,D,20160929,000000,42.846,42.9526,42.7952,42.7952,1150.173046536,0
+ICVT.US,D,20160930,000000,42.7952,42.7952,42.7952,42.7952,0,0
+ICVT.US,D,20161003,000000,42.9955,43.0941,42.9955,43.0941,1231.4680000869,0
+ICVT.US,D,20161004,000000,43.0941,43.0941,43.0941,43.0941,0,0
+ICVT.US,D,20161005,000000,43.0941,43.0941,43.0941,43.0941,0,0
+ICVT.US,D,20161006,000000,43.0173,43.0173,43.0173,43.0173,114.41511981248,0
+ICVT.US,D,20161007,000000,43.4258,43.4258,43.2924,43.2924,511.85711495056,0
+ICVT.US,D,20161010,000000,43.4816,43.6022,43.4816,43.5324,453.64591364245,0
+ICVT.US,D,20161011,000000,43.4816,43.4816,42.7932,43.386,11030.019006484,0
+ICVT.US,D,20161012,000000,42.9985,42.9985,42.8928,42.8928,11077.190152371,0
+ICVT.US,D,20161013,000000,42.4932,42.4932,42.4166,42.4166,687.49436027673,0
+ICVT.US,D,20161014,000000,42.4166,42.4166,42.4166,42.4166,0,0
+ICVT.US,D,20161017,000000,42.3029,42.3657,42.3029,42.3468,3005.9059985822,0
+ICVT.US,D,20161018,000000,42.4205,42.9985,42.4205,42.7583,8287.0670551897,0
+ICVT.US,D,20161019,000000,42.9437,42.9437,42.6308,42.6308,1828.6346341959,0
+ICVT.US,D,20161020,000000,42.8221,42.832,42.8221,42.832,209.76105298954,0
+ICVT.US,D,20161021,000000,42.832,42.832,42.832,42.832,169.61539691499,0
+ICVT.US,D,20161024,000000,42.9805,42.9805,42.8799,42.8799,350.27084925048,0
+ICVT.US,D,20161025,000000,42.845,42.9347,42.7134,42.7932,2632.5513970888,0
+ICVT.US,D,20161026,000000,42.842,42.9277,42.6028,42.9277,988.58678083588,0
+ICVT.US,D,20161027,000000,42.7603,42.7603,42.7603,42.7603,1371.9777963479,0
+ICVT.US,D,20161028,000000,42.552,43.0153,42.552,43.0153,942.41927635014,0
+ICVT.US,D,20161031,000000,42.6866,43.3083,42.6368,42.8579,22270.802707358,0
+ICVT.US,D,20161101,000000,42.7194,42.7194,42.2821,42.4424,4110.9151820343,0
+ICVT.US,D,20161102,000000,42.3009,42.3009,42.2113,42.2113,1153.1839707415,0
+ICVT.US,D,20161103,000000,42.1923,42.1923,42.0529,42.0529,695.52349149164,0
+ICVT.US,D,20161104,000000,42.1993,42.2631,42.1993,42.2631,1454.2763913007,0
+ICVT.US,D,20161107,000000,42.2541,42.9496,42.2541,42.9496,1407.1052454131,0
+ICVT.US,D,20161108,000000,42.6726,42.6726,42.292,42.6626,576.09016466984,0
+ICVT.US,D,20161109,000000,42.6048,42.9147,42.6048,42.9147,1220.4279446664,0
+ICVT.US,D,20161110,000000,42.7623,42.7623,42.7623,42.7623,327.18709700761,0
+ICVT.US,D,20161111,000000,42.6826,42.838,42.6826,42.828,19331.1370413,0
+ICVT.US,D,20161114,000000,42.9955,43.0602,42.8181,42.8181,18362.623088501,0
+ICVT.US,D,20161115,000000,42.9955,43.396,42.838,43.396,10715.8792477,0
+ICVT.US,D,20161116,000000,43.1249,43.3153,43.1249,43.2724,7037.5335098692,0
+ICVT.US,D,20161117,000000,43.1349,43.66,43.1349,43.66,17261.628470656,0
+ICVT.US,D,20161118,000000,43.8543,44.0307,43.8543,43.9649,10910.585679662,0
+ICVT.US,D,20161121,000000,44.198,44.3446,44.198,44.2778,8004.0401798641,0
+ICVT.US,D,20161122,000000,44.3146,44.3724,43.8683,44.1323,14487.563635904,0
+ICVT.US,D,20161123,000000,44.2588,44.3146,44.1422,44.207,8302.1216762176,0
+ICVT.US,D,20161125,000000,44.5189,44.5458,44.2967,44.3624,9078.9401212602,0
+ICVT.US,D,20161128,000000,44.485,44.485,44.1602,44.1602,3548.8759969905,0
+ICVT.US,D,20161129,000000,44.2508,44.478,44.2508,44.4053,6537.720091741,0
+ICVT.US,D,20161130,000000,44.4202,44.5827,44.207,44.223,8065.2623053778,0
+ICVT.US,D,20161201,000000,44.212,44.212,43.4288,43.4288,13770.963674974,0
+ICVT.US,D,20161202,000000,43.3571,43.374,43.1788,43.2924,5537.0896140828,0
+ICVT.US,D,20161205,000000,43.5216,43.5216,43.5016,43.5116,700.54169850096,0
+ICVT.US,D,20161206,000000,43.6779,43.937,43.6779,43.937,3162.4740572729,0
+ICVT.US,D,20161207,000000,44.0187,44.3136,43.9938,44.3136,2245.1458159694,0
+ICVT.US,D,20161208,000000,44.3136,44.3954,44.2678,44.3624,11568.974439284,0
+ICVT.US,D,20161209,000000,44.4651,44.4651,44.3406,44.3406,513.86439775428,0
+ICVT.US,D,20161212,000000,44.487,44.5996,44.3216,44.3216,14990.387978239,0
+ICVT.US,D,20161213,000000,44.5956,44.8128,44.5797,44.7939,3050.0662202642,0
+ICVT.US,D,20161214,000000,44.4561,44.4561,44.0655,44.0725,1373.9850791516,0
+ICVT.US,D,20161215,000000,44.7849,44.7849,44.6455,44.7281,1055.8307547608,0
+ICVT.US,D,20161216,000000,44.5877,44.6524,44.5249,44.6075,2116.6797165308,0
+ICVT.US,D,20161219,000000,44.6903,44.7092,44.5847,44.5847,1250.5371867223,0
+ICVT.US,D,20161220,000000,44.5528,44.6583,44.5438,44.6583,449.631348035,0
+ICVT.US,D,20161221,000000,45.0798,45.0798,45.0798,45.0798,448.62770663313,0
+ICVT.US,D,20161222,000000,44.8009,44.9463,44.7729,44.8257,1464.3128053193,0
+ICVT.US,D,20161223,000000,44.8895,45.0181,44.8736,45.0181,12915.861200585,0
+ICVT.US,D,20161227,000000,45.1994,45.1994,45.046,45.1904,26447.958221916,0
+ICVT.US,D,20161228,000000,45.1636,45.1636,44.7669,44.7769,26416.845338458,0
+ICVT.US,D,20161229,000000,44.7769,44.7769,44.7769,44.7769,0,0
+ICVT.US,D,20161230,000000,44.3664,44.5139,44.2838,44.3754,4683.9944224985,0
+ICVT.US,D,20170103,000000,44.49,44.7361,44.49,44.7361,2088.5777572786,0
+ICVT.US,D,20170104,000000,44.8198,44.8198,44.7899,44.7899,5895.3895945482,0
+ICVT.US,D,20170105,000000,44.9912,45.0818,44.7919,45.0818,9891.88965677,0
+ICVT.US,D,20170106,000000,45.1187,45.2911,45.1187,45.1864,4177.1555145573,0
+ICVT.US,D,20170109,000000,45.2911,45.4266,45.2911,45.4266,2753.9920067144,0
+ICVT.US,D,20170110,000000,45.2722,45.6019,45.2722,45.5861,4531.4409294152,0
+ICVT.US,D,20170111,000000,45.3917,45.6219,45.1904,45.6219,12909.839352175,0
+ICVT.US,D,20170112,000000,45.3339,45.4923,45.1814,45.4923,2544.2309537248,0
+ICVT.US,D,20170113,000000,45.5113,45.6388,45.5113,45.6388,4510.3644599761,0
+ICVT.US,D,20170117,000000,45.5073,45.5401,45.3698,45.3698,11205.65625181,0
+ICVT.US,D,20170118,000000,45.3827,45.3827,45.1426,45.3658,3461.5591950284,0
+ICVT.US,D,20170119,000000,45.2911,45.3658,45.2911,45.3658,2459.9250759683,0
+ICVT.US,D,20170120,000000,45.3449,45.3449,45.3449,45.3449,340.23443523184,0
+ICVT.US,D,20170123,000000,45.306,45.3379,45.306,45.3379,738.68007177178,0
+ICVT.US,D,20170124,000000,45.4645,45.6099,45.4645,45.6099,1227.4534344795,0
+ICVT.US,D,20170125,000000,45.8899,45.9576,45.7962,45.8949,5722.7632734276,0
+ICVT.US,D,20170126,000000,45.9856,45.9856,45.8859,45.9666,3260.8309146556,0
+ICVT.US,D,20170127,000000,45.7873,45.8899,45.6309,45.8899,692.51256728605,0
+ICVT.US,D,20170130,000000,45.9178,45.9178,45.5979,45.8391,10081.577881722,0
+ICVT.US,D,20170131,000000,45.7723,45.9278,45.7594,45.9278,8653.39616687,0
+ICVT.US,D,20170201,000000,45.9378,46.0274,45.7962,46.0274,7054.5954137009,0
+ICVT.US,D,20170202,000000,46.0842,46.3273,46.0414,46.2725,12876.719185913,0
+ICVT.US,D,20170203,000000,46.5147,46.5714,46.5147,46.5176,2507.0962218559,0
+ICVT.US,D,20170206,000000,46.4259,46.5585,46.4259,46.4677,10633.580652747,0
+ICVT.US,D,20170207,000000,46.5435,46.6033,46.3621,46.5007,10623.544238729,0
+ICVT.US,D,20170208,000000,46.6511,46.7079,46.4677,46.5714,34001.363412343,0
+ICVT.US,D,20170209,000000,46.6701,46.8644,46.6262,46.8644,1966.1335062513,0
+ICVT.US,D,20170210,000000,46.7408,46.8274,46.7159,46.7736,2863.3889195175,0
+ICVT.US,D,20170213,000000,46.7886,46.9162,46.7388,46.8584,6262.7223476303,0
+ICVT.US,D,20170214,000000,46.7418,46.8274,46.699,46.8186,1727.2668526077,0
+ICVT.US,D,20170215,000000,46.7498,46.9929,46.7498,46.9929,9773.45997135,0
+ICVT.US,D,20170216,000000,46.8444,46.8444,46.5435,46.7099,17510.531538318,0
+ICVT.US,D,20170217,000000,46.6272,46.6272,46.5435,46.6033,6512.6290566944,0
+ICVT.US,D,20170221,000000,46.8644,46.9182,46.698,46.7358,5209.9025170752,0
+ICVT.US,D,20170222,000000,46.945,47.0576,46.7886,46.9042,23772.250244547,0
+ICVT.US,D,20170223,000000,46.8724,46.9182,46.5435,46.8304,19756.68099569,0
+ICVT.US,D,20170224,000000,46.5147,46.6222,46.4439,46.6222,5437.7291152983,0
+ICVT.US,D,20170227,000000,46.7338,46.7886,46.6491,46.7418,5122.585715113,0
+ICVT.US,D,20170228,000000,46.8354,46.8444,46.69,46.7338,8513.8900120109,0
+ICVT.US,D,20170301,000000,46.8146,47.0078,46.8146,46.961,4067.7586017541,0
+ICVT.US,D,20170302,000000,46.9242,46.9242,46.7159,46.7159,16940.463222059,0
+ICVT.US,D,20170303,000000,46.7029,46.7746,46.4639,46.7746,8423.5622858432,0
+ICVT.US,D,20170306,000000,46.686,46.8504,46.6133,46.8404,4802.4241079184,0
+ICVT.US,D,20170307,000000,46.8146,46.8684,46.7458,46.8404,3154.444926058,0
+ICVT.US,D,20170308,000000,46.7657,46.7846,46.4737,46.4737,2878.4435405455,0
+ICVT.US,D,20170309,000000,46.7657,46.7657,46.4877,46.6571,4097.86784381,0
+ICVT.US,D,20170310,000000,46.676,46.676,46.5724,46.676,5589.2789669797,0
+ICVT.US,D,20170313,000000,46.8146,46.8146,46.7179,46.7179,452.64227224059,0
+ICVT.US,D,20170314,000000,46.8504,46.8504,46.6262,46.7338,1094176.8818018,0
+ICVT.US,D,20170315,000000,46.694,46.8872,46.6103,46.7826,6328.9626801533,0
+ICVT.US,D,20170316,000000,46.8942,46.9809,46.8684,46.8872,7271.3819565035,0
+ICVT.US,D,20170317,000000,46.8684,46.9341,46.8176,46.8872,4603.7031103494,0
+ICVT.US,D,20170320,000000,46.8404,46.8604,46.7657,46.8604,877866.06502366,0
+ICVT.US,D,20170321,000000,46.951,46.951,46.2217,46.2217,19379.311828588,0
+ICVT.US,D,20170322,000000,46.3223,46.4379,46.1758,46.2934,11187.590706576,0
+ICVT.US,D,20170323,000000,46.4827,46.4827,46.3383,46.3851,2368.5937083986,0
+ICVT.US,D,20170324,000000,46.5495,46.5993,46.3582,46.3582,1845.6965380276,0
+ICVT.US,D,20170327,000000,46.5963,46.6093,46.5963,46.6093,2211.022008306,0
+ICVT.US,D,20170328,000000,46.7099,46.7916,46.7099,46.7916,1005.6486846676,0
+ICVT.US,D,20170329,000000,46.9142,46.9142,46.686,46.8394,7619.6455229502,0
+ICVT.US,D,20170330,000000,46.941,47.3715,46.9242,47.0457,5656.5229409046,0
+ICVT.US,D,20170331,000000,47.1363,47.1891,47.0058,47.1085,2662.6606391448,0
+ICVT.US,D,20170403,000000,47.2271,47.2271,46.9052,47.0556,8567.0830063097,0
+ICVT.US,D,20170404,000000,47.0746,47.0826,46.8872,46.9341,9190.3443168671,0
+ICVT.US,D,20170405,000000,47.1822,47.2897,46.8484,46.8684,5179.7932750192,0
+ICVT.US,D,20170406,000000,47.0826,47.0826,46.7896,46.938,5684.6249001568,0
+ICVT.US,D,20170407,000000,46.9142,47.0826,46.9142,47.0826,4583.6302823121,0
+ICVT.US,D,20170410,000000,47.3077,47.3077,47.0218,47.0467,6912.0783346362,0
+ICVT.US,D,20170411,000000,46.8684,47.0367,46.8046,47.0188,4483.2661421257,0
+ICVT.US,D,20170412,000000,46.8872,46.8872,46.7258,46.7258,4488.2843491351,0
+ICVT.US,D,20170413,000000,46.7986,46.8304,46.6372,46.7039,5166.745936795,0
+ICVT.US,D,20170417,000000,46.7846,46.7846,46.6282,46.6471,5581.2498357648,0
+ICVT.US,D,20170418,000000,46.5495,46.7558,46.5495,46.7558,6268.7441960415,0
+ICVT.US,D,20170419,000000,46.9142,47.0636,46.8972,46.8972,2243.1385331657,0
+ICVT.US,D,20170420,000000,47.1204,47.1633,46.9899,47.1633,4396.9529815655,0
+ICVT.US,D,20170421,000000,47.0467,47.0467,47.0228,47.0288,1969.1444304568,0
+ICVT.US,D,20170424,000000,47.5778,47.5778,47.2897,47.3725,10329.477307982,0
+ICVT.US,D,20170425,000000,47.5668,47.6764,47.504,47.6684,4939.9229799738,0
+ICVT.US,D,20170426,000000,47.787,47.787,47.5678,47.6844,1911.9368705506,0
+ICVT.US,D,20170427,000000,47.8218,47.8218,47.7502,47.8129,4514.3790255835,0
+ICVT.US,D,20170428,000000,47.9524,47.9524,47.6396,47.6564,5989.7318863234,0
+ICVT.US,D,20170501,000000,47.7422,47.8896,47.6854,47.8896,4555.5283230599,0
+ICVT.US,D,20170502,000000,47.8896,47.8896,47.6824,47.6824,6309.8934935179,0
+ICVT.US,D,20170503,000000,47.8338,47.8338,47.5987,47.5987,5332.3467681026,0
+ICVT.US,D,20170504,000000,47.7422,47.7422,47.4941,47.4941,2520.1435600801,0
+ICVT.US,D,20170505,000000,47.6425,47.6954,47.5518,47.6954,3113.2956285816,0
+ICVT.US,D,20170508,000000,47.8896,47.8896,47.6604,47.6854,5987.7246035196,0
+ICVT.US,D,20170509,000000,47.7522,47.789,47.7352,47.7422,6866.9144715524,0
+ICVT.US,D,20170510,000000,47.8896,48.0461,47.791,48.0291,3105.2664973667,0
+ICVT.US,D,20170511,000000,48.1627,48.1627,47.9903,48.0241,3348.1477166178,0
+ICVT.US,D,20170512,000000,47.9285,48.0002,47.9205,48.0002,2550.252802136,0
+ICVT.US,D,20170515,000000,48.1457,48.339,48.1457,48.1995,3601.0653498874,0
+ICVT.US,D,20170516,000000,48.5682,48.5682,48.2951,48.4406,9990.2465141526,0
+ICVT.US,D,20170517,000000,48.4406,48.4406,47.8318,47.8806,8742.7202516359,0
+ICVT.US,D,20170518,000000,47.8896,47.9992,47.8896,47.9623,3158.4594916655,0
+ICVT.US,D,20170519,000000,48.0699,48.1267,47.9623,47.9623,2083.5595502693,0
+ICVT.US,D,20170522,000000,48.2184,48.2453,48.1925,48.2313,4860.6353092265,0
+ICVT.US,D,20170523,000000,48.2543,48.2832,48.1187,48.1995,4353.7964012853,0
+ICVT.US,D,20170524,000000,48.3878,48.3878,48.2363,48.2543,3434.460877178,0
+ICVT.US,D,20170525,000000,48.339,48.5322,48.339,48.4854,21125.647867831,0
+ICVT.US,D,20170526,000000,48.4326,48.5124,48.3978,48.5124,4676.9689326855,0
+ICVT.US,D,20170530,000000,48.5502,48.597,48.4466,48.4715,7181.0542303357,0
+ICVT.US,D,20170531,000000,48.5682,48.5682,48.2643,48.4586,6334.9845285645,0
+ICVT.US,D,20170601,000000,48.6758,48.8641,48.6,48.8641,12584.65953797,0
+ICVT.US,D,20170602,000000,48.9199,49.0603,48.9199,49.0603,2967.7676253114,0
+ICVT.US,D,20170605,000000,49.154,49.154,48.8461,49.0145,10095.628861348,0
+ICVT.US,D,20170606,000000,49.0793,49.1729,48.9857,49.0653,7497.2012719228,0
+ICVT.US,D,20170607,000000,49.1729,49.2616,49.0913,49.1391,2946.6911558722,0
+ICVT.US,D,20170608,000000,49.3294,49.41,49.2616,49.3702,2287.2987548477,0
+ICVT.US,D,20170609,000000,49.4758,49.5008,48.5722,48.7754,6993.3732881872,0
+ICVT.US,D,20170612,000000,48.7933,49.0145,48.2872,48.6508,10650.642556579,0
+ICVT.US,D,20170613,000000,48.4097,48.9857,48.4097,48.8731,3926.2451640913,0
+ICVT.US,D,20170614,000000,48.582,49.0055,48.582,48.6558,4175.1482317536,0
+ICVT.US,D,20170615,000000,49.0793,49.0793,48.4446,48.5632,14169.409311514,0
+ICVT.US,D,20170616,000000,48.6758,48.6758,48.4894,48.5452,60777.512372668,0
+ICVT.US,D,20170619,000000,48.8312,48.9368,48.8123,48.9368,5292.201112028,0
+ICVT.US,D,20170620,000000,48.9657,48.9657,48.7565,48.7565,3789.7499334378,0
+ICVT.US,D,20170621,000000,48.883,48.9009,48.7834,48.9009,15354.709807114,0
+ICVT.US,D,20170622,000000,48.9199,49.0883,48.9009,49.0325,4170.1300247442,0
+ICVT.US,D,20170623,000000,49.3204,49.3204,48.9477,49.154,14577.891362072,0
+ICVT.US,D,20170626,000000,49.2616,49.3672,48.9009,49.0235,14173.423877121,0
+ICVT.US,D,20170627,000000,49.0235,49.0235,48.5622,48.582,11332.115068445,0
+ICVT.US,D,20170628,000000,48.9657,49.0504,48.8731,49.0504,3168.4959056841,0
+ICVT.US,D,20170629,000000,49.0055,49.0055,48.2135,48.5312,38390.287262694,0
+ICVT.US,D,20170630,000000,48.2872,48.4794,48.2872,48.4187,4505.3462529668,0
+ICVT.US,D,20170703,000000,48.9169,48.9169,48.1537,48.1537,4699.0490435265,0
+ICVT.US,D,20170705,000000,48.0271,48.597,48.0271,48.4416,6805.6923460387,0
+ICVT.US,D,20170706,000000,48.3968,48.5224,48.1725,48.3091,6435.3486687509,0
+ICVT.US,D,20170707,000000,48.5124,49.6293,48.5124,48.7076,222376.82541097,0
+ICVT.US,D,20170710,000000,48.8979,48.8979,47.8318,48.7734,10489.056290879,0
+ICVT.US,D,20170711,000000,49.162,49.162,48.8381,48.9925,11647.25846863,0
+ICVT.US,D,20170712,000000,49.446,49.446,49.2526,49.3662,21265.154022691,0
+ICVT.US,D,20170713,000000,50.2212,51.7844,49.3234,49.409,45308.387445741,0
+ICVT.US,D,20170714,000000,49.4888,49.6651,49.4888,49.5775,6393.1957298726,0
+ICVT.US,D,20170717,000000,49.7299,49.7299,49.446,49.5038,7727.0351529497,0
+ICVT.US,D,20170718,000000,49.5536,49.6113,49.416,49.5615,13039.309093015,0
+ICVT.US,D,20170719,000000,49.8685,49.8685,49.711,49.8215,7576.4889426701,0
+ICVT.US,D,20170720,000000,49.9341,49.9341,49.7638,49.7857,10239.149581815,0
+ICVT.US,D,20170721,000000,49.8763,50.0637,49.7289,49.7289,3640.2073645601,0
+ICVT.US,D,20170724,000000,49.8515,49.9601,49.8515,49.9601,6786.6231594032,0
+ICVT.US,D,20170725,000000,50.0727,50.0727,49.8694,49.9969,21545.169973811,0
+ICVT.US,D,20170726,000000,50.1763,50.1932,50.1414,50.1832,25529.62633921,0
+ICVT.US,D,20170727,000000,50.264,50.264,49.6831,49.8993,7310.5239711762,0
+ICVT.US,D,20170728,000000,49.9341,49.9601,49.8166,49.9242,4709.0854575451,0
+ICVT.US,D,20170731,000000,50.0637,50.0637,49.6462,49.6462,6622.0259694976,0
+ICVT.US,D,20170801,000000,49.709,49.7997,49.6094,49.7997,15031.537275714,0
+ICVT.US,D,20170802,000000,49.8933,49.8933,49.3444,49.5266,13259.106560024,0
+ICVT.US,D,20170803,000000,49.4698,49.4698,49.414,49.414,610.21397233321,0
+ICVT.US,D,20170804,000000,49.4658,49.5058,49.3952,49.424,10471.994387047,0
+ICVT.US,D,20170807,000000,49.5058,49.6542,49.5058,49.6343,3074.1536139089,0
+ICVT.US,D,20170808,000000,49.7279,49.7618,49.444,49.455,8971.5504912608,0
+ICVT.US,D,20170809,000000,49.3054,49.3632,49.2367,49.3632,8646.3706770569,0
+ICVT.US,D,20170810,000000,49.3444,49.3444,48.6688,48.6688,14435.374283008,0
+ICVT.US,D,20170811,000000,48.612,48.8153,48.612,48.8063,29121.658916481,0
+ICVT.US,D,20170814,000000,49.0375,49.1769,49.0375,49.0563,4354.8000426872,0
+ICVT.US,D,20170815,000000,49.3822,49.3822,49.0275,49.148,5851.2293728662,0
+ICVT.US,D,20170816,000000,49.2048,49.2586,49.1301,49.149,2472.9724141925,0
+ICVT.US,D,20170817,000000,49.1769,49.1769,48.7963,48.8103,6653.1388529554,0
+ICVT.US,D,20170818,000000,48.7505,48.8431,48.6857,48.7784,8522.9227846277,0
+ICVT.US,D,20170821,000000,48.886,48.886,48.5542,48.7774,381642.67218993,0
+ICVT.US,D,20170822,000000,48.9697,49.0743,48.8153,49.0743,17358.981686637,0
+ICVT.US,D,20170823,000000,48.8342,49.1769,48.8342,49.1391,11330.10778564,0
+ICVT.US,D,20170824,000000,49.2586,49.2586,49.0015,49.0843,5648.4938096897,0
+ICVT.US,D,20170825,000000,49.2497,49.2955,49.0065,49.0375,13516.0387589,0
+ICVT.US,D,20170828,000000,49.3244,49.3244,49.0135,49.0543,7932.7816403317,0
+ICVT.US,D,20170829,000000,49.0474,49.2148,48.9507,49.2048,4622.7722969848,0
+ICVT.US,D,20170830,000000,49.2307,49.4868,49.159,49.4858,5484.9002611859,0
+ICVT.US,D,20170831,000000,49.6273,49.7658,49.4868,49.7469,15861.548715056,0
+ICVT.US,D,20170901,000000,49.7767,49.9441,49.7767,49.9361,21166.797165308,0
+ICVT.US,D,20170905,000000,49.9631,49.983,49.5376,49.6153,64635.509921433,0
+ICVT.US,D,20170906,000000,49.8335,50.0378,49.6482,49.7867,19541.901735691,0
+ICVT.US,D,20170907,000000,49.8635,49.9361,49.7727,49.8953,17379.054514675,0
+ICVT.US,D,20170908,000000,49.8535,49.8535,49.5286,49.5286,14137.292786654,0
+ICVT.US,D,20170911,000000,49.8137,50.1394,49.8137,50.1105,5508.9876548306,0
+ICVT.US,D,20170912,000000,50.0278,50.1394,49.9999,49.9999,11175.547009754,0
+ICVT.US,D,20170913,000000,50.3985,50.3985,49.7767,50.1494,11491.694051341,0
+ICVT.US,D,20170914,000000,49.9631,50.4074,49.9252,49.9441,11164.506954333,0
+ICVT.US,D,20170915,000000,49.8704,50.0757,49.8704,50.0757,8304.1289590214,0
+ICVT.US,D,20170918,000000,50.3328,50.5081,50.1494,50.4433,10734.948434336,0
+ICVT.US,D,20170919,000000,50.5649,50.5649,50.3516,50.3786,5488.9148267933,0
+ICVT.US,D,20170920,000000,50.2858,50.4074,50.1255,50.1255,12077.820630029,0
+ICVT.US,D,20170921,000000,50.3516,50.4074,50.1654,50.239,13935.560864879,0
+ICVT.US,D,20170922,000000,49.9541,50.3516,49.9541,50.3516,2307.371582885,0
+ICVT.US,D,20170925,000000,50.1952,50.258,49.8505,49.9999,14997.413468051,0
+ICVT.US,D,20170926,000000,50.3417,50.3417,49.8235,49.9681,24860.197524167,0
+ICVT.US,D,20170927,000000,50.4154,50.537,50.236,50.4981,25883.911754068,0
+ICVT.US,D,20170928,000000,50.4074,50.4523,50.1952,50.4523,11332.115068445,0
+ICVT.US,D,20170929,000000,50.249,50.6945,49.973,50.6945,17122.122315797,0
+ICVT.US,D,20171002,000000,50.7881,50.8717,50.4324,50.4324,219988.15887453,0
+ICVT.US,D,20171003,000000,50.6655,50.9266,50.6535,50.9266,9991.2501555545,0
+ICVT.US,D,20171004,000000,50.7393,51.0352,50.7393,50.9624,59981.62474099,0
+ICVT.US,D,20171005,000000,50.9415,51.1736,50.9415,51.1736,4818.4823703483,0
+ICVT.US,D,20171006,000000,51.0541,51.2783,50.9455,51.2594,7680.8676484639,0
+ICVT.US,D,20171009,000000,51.2594,51.2594,51.1098,51.1558,4557.5356058637,0
+ICVT.US,D,20171010,000000,51.1458,51.1646,50.9086,51.1646,6897.0237136083,0
+ICVT.US,D,20171011,000000,51.1558,51.1736,50.9794,51.1338,27272.951454247,0
+ICVT.US,D,20171012,000000,51.1458,51.1836,51.0252,51.1258,3731.5387321297,0
+ICVT.US,D,20171013,000000,51.1258,51.1926,51.091,51.1258,5038.2798373564,0
+ICVT.US,D,20171016,000000,51.2594,51.2594,51.0302,51.1458,4330.7126490424,0
+ICVT.US,D,20171017,000000,51.0432,51.1458,51.0432,51.092,4915.8355863291,0
+ICVT.US,D,20171018,000000,51.2594,51.3341,51.1078,51.3012,7321.5640265967,0
+ICVT.US,D,20171019,000000,51.082,51.1926,50.9893,51.099,5448.7691707188,0
+ICVT.US,D,20171020,000000,51.2643,51.36,51.1258,51.1258,9925.0098230315,0
+ICVT.US,D,20171023,000000,51.3161,51.3261,51.09,51.09,5943.5643818376,0
+ICVT.US,D,20171024,000000,51.2115,51.2404,51.1078,51.1458,9183.3188270541,0
+ICVT.US,D,20171025,000000,50.9893,51.099,50.6087,50.7791,40114.543191095,0
+ICVT.US,D,20171026,000000,50.9365,50.9893,50.8767,50.9266,4544.4882676394,0
+ICVT.US,D,20171027,000000,51.343,51.343,50.806,51.09,7192.0942857562,0
+ICVT.US,D,20171030,000000,51.1358,51.2683,51.0501,51.2504,9569.7207667717,0
+ICVT.US,D,20171031,000000,51.3789,51.5841,51.36,51.4257,47351.801339936,0
+ICVT.US,D,20171101,000000,51.7406,51.8054,51.5115,51.5213,8133.5099207045,0
+ICVT.US,D,20171102,000000,51.2314,51.6231,51.2314,51.4357,43902.28584173,0
+ICVT.US,D,20171103,000000,51.633,51.8532,51.4457,51.633,10830.294367513,0
+ICVT.US,D,20171106,000000,51.8143,51.8532,51.6758,51.7237,34070.614669071,0
+ICVT.US,D,20171107,000000,51.7954,51.8113,51.4068,51.4835,18118.738227848,0
+ICVT.US,D,20171108,000000,51.6041,51.7237,51.4078,51.6489,11269.889301529,0
+ICVT.US,D,20171109,000000,51.5761,51.6519,51.2046,51.361,12878.726468717,0
+ICVT.US,D,20171110,000000,51.4457,51.4586,51.347,51.4457,9180.3079028485,0
+ICVT.US,D,20171113,000000,51.4745,51.5204,51.2972,51.4705,4508.3571771723,0
+ICVT.US,D,20171114,000000,51.5403,51.5503,51.2414,51.3351,10879.472796204,0
+ICVT.US,D,20171115,000000,51.1746,51.2036,50.8449,51.082,4083.8168641839,0
+ICVT.US,D,20171116,000000,51.5025,51.7137,51.1178,51.7137,4738.1910581992,0
+ICVT.US,D,20171117,000000,51.7685,51.9448,51.6977,51.7685,46356.189069287,0
+ICVT.US,D,20171120,000000,51.8143,51.9648,51.4547,51.6589,81137.381850878,0
+ICVT.US,D,20171121,000000,51.9828,52.1232,51.9368,52.0943,10485.041725271,0
+ICVT.US,D,20171122,000000,52.2159,52.2159,51.9728,52.1042,11542.879762836,0
+ICVT.US,D,20171124,000000,52.2348,52.2348,51.9728,52.1242,4068.762243156,0
+ICVT.US,D,20171127,000000,52.171,52.171,51.6669,51.7685,9808.5874204153,0
+ICVT.US,D,20171128,000000,51.5115,52.0356,50.8439,51.9926,6081.063253893,0
+ICVT.US,D,20171129,000000,51.922,51.922,51.2604,51.2972,24110.477396975,0
+ICVT.US,D,20171130,000000,51.4457,51.6937,51.4457,51.5603,5227.9680623087,0
+ICVT.US,D,20171201,000000,51.4955,52.6015,50.8459,51.4158,35960.471428781,0
+ICVT.US,D,20171204,000000,51.5433,51.5433,50.7811,50.8,20042.718795221,0
+ICVT.US,D,20171205,000000,50.7153,51.1108,50.7153,50.7901,5080.4327762347,0
+ICVT.US,D,20171206,000000,50.7363,50.7871,50.5739,50.7871,8145.5536175269,0
+ICVT.US,D,20171207,000000,50.7671,50.8,50.4622,50.5927,108398.2896083,0
+ICVT.US,D,20171208,000000,51.1208,51.1208,50.6855,50.7053,24935.470629307,0
+ICVT.US,D,20171211,000000,51.057,51.057,50.9096,51.0372,10990.876991811,0
+ICVT.US,D,20171212,000000,50.9096,50.9664,50.808,50.8558,5456.7983019337,0
+ICVT.US,D,20171213,000000,50.7711,51.1776,50.7711,50.8279,35781.823259249,0
+ICVT.US,D,20171214,000000,50.9564,51.1776,50.808,50.8737,5072.4036450198,0
+ICVT.US,D,20171215,000000,51.093,51.354,50.9564,51.1298,4823.5005773576,0
+ICVT.US,D,20171218,000000,51.5533,51.7446,51.4905,51.7177,7862.5267422013,0
+ICVT.US,D,20171219,000000,51.6798,51.7356,51.4875,51.5593,7630.6855783707,0
+ICVT.US,D,20171220,000000,51.7446,51.8273,51.6977,51.7914,21431.7584954,0
+ICVT.US,D,20171221,000000,51.905,51.9528,51.6758,51.8203,10485.041725271,0
+ICVT.US,D,20171222,000000,51.6091,51.7476,51.6091,51.6679,3371.2314688606,0
+ICVT.US,D,20171226,000000,51.6001,51.6001,51.3929,51.4168,4739.194699601,0
+ICVT.US,D,20171227,000000,51.5821,51.5821,51.3012,51.4377,5876.3204079127,0
+ICVT.US,D,20171228,000000,51.4695,51.5453,51.355,51.4845,7035.5262270655,0
+ICVT.US,D,20171229,000000,51.6101,51.6101,51.3291,51.4596,4568.5756612842,0
+ICVT.US,D,20180102,000000,51.7655,51.8402,51.4795,51.8362,50256.339556929,0
+ICVT.US,D,20180103,000000,51.8602,52.1581,51.8602,52.1581,19080.226690834,0
+ICVT.US,D,20180104,000000,52.2069,52.2916,52.0405,52.1411,210383.31065869,0
+ICVT.US,D,20180105,000000,52.3095,52.3643,52.169,52.2159,527425.60037627,0
+ICVT.US,D,20180108,000000,52.4281,52.455,52.0933,52.455,14231.635078429,0
+ICVT.US,D,20180109,000000,52.455,52.5975,52.3075,52.5517,234793.87683483,0
+ICVT.US,D,20180110,000000,52.4281,52.4281,52.2836,52.3773,14271.780734504,0
+ICVT.US,D,20180111,000000,52.5138,52.72,52.3813,52.6622,13888.389718992,0
+ICVT.US,D,20180112,000000,52.6911,52.8814,52.6523,52.8246,7740.0824911739,0
+ICVT.US,D,20180116,000000,52.8436,52.991,52.4181,52.6493,26543.304155093,0
+ICVT.US,D,20180117,000000,52.6274,52.991,52.6274,52.991,10476.008952655,0
+ICVT.US,D,20180118,000000,53.2033,53.3069,53.0568,53.1555,21885.404409043,0
+ICVT.US,D,20180119,000000,53.3358,53.4015,53.1295,53.4015,15562.463577301,0
+ICVT.US,D,20180122,000000,53.4015,53.5858,53.3069,53.568,53800.197346911,0
+ICVT.US,D,20180123,000000,53.7194,53.817,53.5291,53.7294,22940.231522401,0
+ICVT.US,D,20180124,000000,53.8957,53.9426,53.3936,53.3936,66811.404480673,0
+ICVT.US,D,20180125,000000,53.5769,53.6924,53.3169,53.4972,116134.35753387,0
+ICVT.US,D,20180126,000000,53.548,54.0472,53.4414,54.0472,7800.3009752857,0
+ICVT.US,D,20180129,000000,54.0003,54.0003,53.4683,53.7562,43030.12146351,0
+ICVT.US,D,20180130,000000,53.4593,53.4623,53.2311,53.2601,4392.938415958,0
+ICVT.US,D,20180131,000000,53.5769,53.5769,53.2789,53.3169,11766.691795451,0
+ICVT.US,D,20180201,000000,53.0369,53.5301,53.0279,53.3457,33910.032044773,0
+ICVT.US,D,20180202,000000,53.1086,53.1086,52.3723,52.3723,26563.37698313,0
+ICVT.US,D,20180205,000000,52.0385,52.7858,51.3899,51.6081,74194.190632784,0
+ICVT.US,D,20180206,000000,51.627,51.7824,51.0541,51.2713,373346.57236214,0
+ICVT.US,D,20180207,000000,51.8781,52.0913,51.5981,51.6987,8893.2664619154,0
+ICVT.US,D,20180208,000000,51.913,51.9319,50.2142,50.3985,90427.086666529,0
+ICVT.US,D,20180209,000000,50.5868,50.6895,49.5864,50.5509,57823.795726983,0
+ICVT.US,D,20180212,000000,51.091,51.2135,50.8419,50.9246,16995.663499162,0
+ICVT.US,D,20180213,000000,50.7761,51.1936,50.7561,51.1936,10792.155994242,0
+ICVT.US,D,20180214,000000,51.082,51.8103,51.082,51.6619,8754.7639484582,0
+ICVT.US,D,20180215,000000,51.922,52.0734,51.7924,51.922,1242380.5930494,0
+ICVT.US,D,20180216,000000,52.2149,52.4639,52.0734,52.164,139236.17532197,0
+ICVT.US,D,20180220,000000,52.2637,52.4451,51.913,52.3285,1367801.6444747,0
+ICVT.US,D,20180221,000000,52.3563,52.6652,52.3563,52.4171,12192.235749842,0
+ICVT.US,D,20180222,000000,52.4451,52.5606,52.169,52.169,594911.45187899,0
+ICVT.US,D,20180223,000000,52.4939,52.8904,52.3803,52.8904,16945.481429069,0
+ICVT.US,D,20180226,000000,52.9452,53.0717,52.7728,53.0717,10222.087677983,0
+ICVT.US,D,20180227,000000,53.1555,53.2311,52.6852,52.6852,42149.927954075,0
+ICVT.US,D,20180228,000000,53.1455,53.1455,52.6353,52.719,29212.99028405,0
+ICVT.US,D,20180301,000000,52.9632,52.9632,52.0714,52.3543,13167.775192454,0
+ICVT.US,D,20180302,000000,52.2418,52.8894,52.0166,52.8894,84504.598754131,0
+ICVT.US,D,20180305,000000,52.7648,53.3069,52.6602,53.3069,10491.063573683,0
+ICVT.US,D,20180306,000000,53.7582,53.8011,53.3597,53.8011,30725.477876659,0
+ICVT.US,D,20180307,000000,53.4205,53.9934,52.6054,53.9934,87804.57168346,0
+ICVT.US,D,20180308,000000,54.1787,54.1887,53.9944,54.1887,19752.666430083,0
+ICVT.US,D,20180309,000000,54.3182,54.5404,54.2185,54.5314,11709.484235545,0
+ICVT.US,D,20180312,000000,54.4776,54.9579,54.4776,54.8931,19593.087447186,0
+ICVT.US,D,20180313,000000,55.1452,55.187,54.5693,54.6759,21794.073041473,0
+ICVT.US,D,20180314,000000,54.7178,54.8054,54.4039,54.5504,95472.3919937,0
+ICVT.US,D,20180315,000000,54.9857,54.9857,54.4686,54.5314,35408.468657756,0
+ICVT.US,D,20180316,000000,54.8353,54.8353,54.4597,54.4776,13342.408796377,0
+ICVT.US,D,20180319,000000,54.3581,54.5056,53.8678,54.2375,34776.174574582,0
+ICVT.US,D,20180320,000000,54.3481,54.4776,54.2086,54.3182,16392.475016642,0
+ICVT.US,D,20180321,000000,54.7217,54.8742,54.3949,54.3949,23381.833739222,0
+ICVT.US,D,20180322,000000,54.2185,54.3949,53.7214,53.7384,29235.070394891,0
+ICVT.US,D,20180323,000000,53.8878,53.9485,52.9054,52.9054,20628.845373909,0
+ICVT.US,D,20180326,000000,53.5161,53.7124,53.1733,53.7124,18524.209354201,0
+ICVT.US,D,20180327,000000,54.0193,54.0193,52.6513,52.7559,36048.791872145,0
+ICVT.US,D,20180328,000000,52.7648,52.7848,52.1372,52.1561,28705.147734708,0
+ICVT.US,D,20180329,000000,52.5118,53.0359,52.3265,52.747,51732.696059071,0
+ICVT.US,D,20180402,000000,52.5556,52.5556,51.6091,51.6818,235535.56783081,0
+ICVT.US,D,20180403,000000,52.2288,52.3025,51.9818,52.3025,15886.639750102,0
+ICVT.US,D,20180404,000000,51.5145,52.5467,51.5145,52.5267,13227.993676565,0
+ICVT.US,D,20180405,000000,52.8106,52.8106,52.4599,52.6572,6424.3086133304,0
+ICVT.US,D,20180406,000000,52.181,52.4889,51.8602,51.9638,13560.198980583,0
+ICVT.US,D,20180409,000000,52.2089,52.5556,52.0514,52.0674,9957.1263478911,0
+ICVT.US,D,20180410,000000,52.6015,52.9114,52.4211,52.8684,11748.626250218,0
+ICVT.US,D,20180411,000000,52.4789,53.0249,52.4789,52.8106,8122.469865284,0
+ICVT.US,D,20180412,000000,53.1435,53.3338,53.1385,53.2291,32860.223138424,0
+ICVT.US,D,20180413,000000,53.5052,53.5052,52.8984,53.0438,10515.150967327,0
+ICVT.US,D,20180416,000000,53.1714,53.4085,52.9452,53.1146,9175.2896958392,0
+ICVT.US,D,20180417,000000,53.3527,53.7204,53.2959,53.6646,10331.484590786,0
+ICVT.US,D,20180418,000000,53.6746,53.8868,53.538,53.8469,20058.777057651,0
+ICVT.US,D,20180419,000000,53.6546,53.828,53.2869,53.4384,20116.988258958,0
+ICVT.US,D,20180420,000000,53.6646,53.6646,53.1146,53.1813,10328.473666581,0
+ICVT.US,D,20180423,000000,53.2869,53.558,52.9074,52.9532,14454.443469643,0
+ICVT.US,D,20180424,000000,53.3338,53.3338,52.2189,52.4789,20291.621862883,0
+ICVT.US,D,20180425,000000,52.4789,52.5367,52.1421,52.4111,15711.002504776,0
+ICVT.US,D,20180426,000000,52.7618,52.9691,52.7618,52.9502,6664.1789083759,0
+ICVT.US,D,20180427,000000,53.2241,53.2241,52.6264,52.7908,27381.344725649,0
+ICVT.US,D,20180430,000000,52.9691,52.9691,52.5467,52.5925,10582.394941252,0
+ICVT.US,D,20180501,000000,52.6304,52.6951,52.3743,52.6852,9214.4317105119,0
+ICVT.US,D,20180502,000000,52.7608,52.988,52.729,52.729,11083.212000783,0
+ICVT.US,D,20180503,000000,52.4579,52.7808,52.3404,52.743,11357.206103492,0
+ICVT.US,D,20180504,000000,52.5915,53.3727,52.5915,53.2013,11989.500186666,0
+ICVT.US,D,20180507,000000,53.2192,53.8011,53.2192,53.7304,9370.9997692026,0
+ICVT.US,D,20180508,000000,53.6856,53.8778,53.6856,53.8778,18115.727303642,0
+ICVT.US,D,20180509,000000,53.9834,54.1259,53.829,54.1259,8578.1230617302,0
+ICVT.US,D,20180510,000000,54.2933,54.4338,54.2056,54.3202,36602.801925974,0
+ICVT.US,D,20180511,000000,54.4518,54.4518,54.0971,54.2395,14418.312379176,0
+ICVT.US,D,20180514,000000,54.5802,54.629,54.2744,54.3302,14251.707906466,0
+ICVT.US,D,20180515,000000,54.2007,54.389,54.0393,54.2933,90630.825871108,0
+ICVT.US,D,20180516,000000,54.1807,54.5902,54.1807,54.5802,109017.53635325,0
+ICVT.US,D,20180517,000000,54.2843,54.649,54.2843,54.4616,20147.097501014,0
+ICVT.US,D,20180518,000000,54.6002,54.6002,54.3202,54.387,4719.1218715637,0
+ICVT.US,D,20180521,000000,54.7417,54.9619,54.392,54.5334,40364.44990016,0
+ICVT.US,D,20180522,000000,54.6888,54.6888,54.389,54.389,9215.4353519137,0
+ICVT.US,D,20180523,000000,54.4448,54.4886,54.2933,54.4049,6504.5999254795,0
+ICVT.US,D,20180524,000000,54.4518,54.7247,54.379,54.649,17077.962094115,0
+ICVT.US,D,20180525,000000,54.5334,54.7158,54.4616,54.649,24982.641775194,0
+ICVT.US,D,20180529,000000,54.4616,54.629,54.3212,54.5154,9174.2860544373,0
+ICVT.US,D,20180530,000000,54.7417,54.9807,54.7058,54.9519,39188.182177176,0
+ICVT.US,D,20180531,000000,54.8583,54.8971,54.5524,54.5524,22917.147770158,0
+ICVT.US,D,20180601,000000,54.9709,55.0934,54.7895,55.0655,21127.655150636,0
+ICVT.US,D,20180604,000000,55.2976,55.2976,55.0087,55.213,13078.451107688,0
+ICVT.US,D,20180605,000000,55.3444,55.5059,55.3076,55.3444,30655.222978529,0
+ICVT.US,D,20180606,000000,55.5537,55.749,55.4481,55.7201,9741.3434464904,0
+ICVT.US,D,20180607,000000,55.9941,55.9941,55.2229,55.472,30183.511519653,0
+ICVT.US,D,20180608,000000,55.3345,55.5438,55.3345,55.486,7005.4169850096,0
+ICVT.US,D,20180611,000000,55.6105,55.7779,55.5467,55.7301,69881.543528975,0
+ICVT.US,D,20180612,000000,55.8556,56.1764,55.7839,56.022,96602.492212198,0
+ICVT.US,D,20180613,000000,56.1286,56.2492,55.8835,56.0628,26620.584543036,0
+ICVT.US,D,20180614,000000,56.1366,56.3827,56.1366,56.2044,95661.076577249,0
+ICVT.US,D,20180615,000000,56.1565,56.309,56.0021,56.2133,57584.92907334,0
+ICVT.US,D,20180618,000000,55.9483,56.3269,55.8457,56.317,16068.29884384,0
+ICVT.US,D,20180619,000000,55.7679,56.1286,55.5916,56.0698,33909.028403372,0
+ICVT.US,D,20180620,000000,56.309,56.4624,56.2522,56.4524,9261.6028563995,0
+ICVT.US,D,20180621,000000,56.5491,56.5491,55.8457,55.9383,10616.518748916,0
+ICVT.US,D,20180622,000000,56.1186,56.1186,55.4481,55.4481,1073218.842048,0
+ICVT.US,D,20180625,000000,55.1123,55.5258,54.2644,54.6261,23202.181928288,0
+ICVT.US,D,20180626,000000,54.5324,54.8044,54.4438,54.7058,43487.78194276,0
+ICVT.US,D,20180627,000000,54.8164,54.8293,53.9525,53.9525,1062577.2322641,0
+ICVT.US,D,20180628,000000,53.818,54.3122,53.818,54.1797,5406.6162318405,0
+ICVT.US,D,20180629,000000,54.4508,54.4786,54.3122,54.3122,43811.958115562,0
+ICVT.US,D,20180702,000000,54.0491,54.8015,54.0093,54.383,15062.650159173,0
+ICVT.US,D,20180703,000000,54.4458,54.5912,54.2215,54.2574,6769.5612555716,0
+ICVT.US,D,20180705,000000,54.5912,54.63,54.2495,54.63,34399.809048883,0
+ICVT.US,D,20180706,000000,54.5912,55.1711,54.5912,55.1332,29347.478231901,0
+ICVT.US,D,20180709,000000,55.4412,55.4412,55.0635,55.3564,18605.504307752,0
+ICVT.US,D,20180710,000000,55.489,55.489,55.2349,55.3474,10534.220153963,0
+ICVT.US,D,20180711,000000,55.0405,55.2179,54.9359,55.0495,20060.784340455,0
+ICVT.US,D,20180712,000000,55.3375,55.5936,55.2169,55.5936,11203.648969006,0
+ICVT.US,D,20180713,000000,55.5368,55.7331,55.3316,55.4989,23400.902925858,0
+ICVT.US,D,20180716,000000,55.471,55.471,55.206,55.3006,11664.320372461,0
+ICVT.US,D,20180717,000000,55.1522,55.6523,55.1522,55.5826,10953.742259941,0
+ICVT.US,D,20180718,000000,55.6035,55.6723,55.451,55.6334,16128.517327952,0
+ICVT.US,D,20180719,000000,55.471,55.5567,55.3874,55.5368,8328.2163526661,0
+ICVT.US,D,20180720,000000,55.5088,55.5438,55.3942,55.4212,9821.6347586395,0
+ICVT.US,D,20180723,000000,55.3375,55.4212,55.1243,55.3854,10684.766364243,0
+ICVT.US,D,20180724,000000,55.6135,55.6135,54.8702,54.9917,22062.045295771,0
+ICVT.US,D,20180725,000000,55.0306,55.2428,54.9837,55.2219,19114.350498497,0
+ICVT.US,D,20180726,000000,55.2428,55.5936,55.2339,55.5188,31303.575324133,0
+ICVT.US,D,20180727,000000,55.5657,55.5657,54.7626,54.9399,15469.124926927,0
+ICVT.US,D,20180730,000000,54.9837,55.0117,54.2495,54.4158,21144.717054467,0
+ICVT.US,D,20180731,000000,54.5076,54.6898,54.2405,54.5154,11753.644457228,0
+ICVT.US,D,20180801,000000,54.63,54.8015,54.1727,54.6699,50160.993623752,0
+ICVT.US,D,20180802,000000,54.5534,55.207,54.5534,55.187,21505.024317736,0
+ICVT.US,D,20180803,000000,55.3016,55.5098,55.0445,55.1442,21791.062117267,0
+ICVT.US,D,20180806,000000,55.1532,55.4999,54.9847,55.4999,20632.859939517,0
+ICVT.US,D,20180807,000000,55.5477,55.9782,55.5477,55.8615,21294.259623345,0
+ICVT.US,D,20180808,000000,55.7839,55.8895,55.6593,55.75,37873.411940734,0
+ICVT.US,D,20180809,000000,55.6045,55.9851,55.6045,55.8417,168032.65442424,0
+ICVT.US,D,20180810,000000,55.3484,55.5667,55.207,55.3574,32563.145283472,0
+ICVT.US,D,20180813,000000,55.472,55.5477,55.1781,55.207,8106.4116028542,0
+ICVT.US,D,20180814,000000,55.3774,55.3774,55.1482,55.2269,10964.782315362,0
+ICVT.US,D,20180815,000000,54.8015,54.9181,54.4178,54.6699,14414.297813568,0
+ICVT.US,D,20180816,000000,54.8513,54.9559,54.7178,54.7626,15315.567792442,0
+ICVT.US,D,20180817,000000,54.5534,54.7526,54.4158,54.6799,16837.088157668,0
+ICVT.US,D,20180820,000000,54.8413,54.8702,54.5304,54.8603,29278.226975172,0
+ICVT.US,D,20180821,000000,54.8702,55.4312,54.8702,55.3116,18230.142423454,0
+ICVT.US,D,20180822,000000,55.1442,55.5806,55.1442,55.5806,17518.560669533,0
+ICVT.US,D,20180823,000000,55.6045,55.8615,55.6045,55.6045,12374.898484981,0
+ICVT.US,D,20180824,000000,55.7919,56.1625,55.7919,56.1625,20393.993285873,0
+ICVT.US,D,20180827,000000,56.3787,56.5571,56.2582,56.4514,14723.419365342,0
+ICVT.US,D,20180828,000000,56.575,56.575,56.309,56.4594,19198.656376253,0
+ICVT.US,D,20180829,000000,56.5929,56.7374,56.4863,56.7175,15640.747606646,0
+ICVT.US,D,20180830,000000,56.6029,56.8599,56.3508,56.4983,19275.936764197,0
+ICVT.US,D,20180831,000000,56.4046,56.6119,56.4046,56.6029,8914.3429313546,0
+ICVT.US,D,20180904,000000,56.575,56.6975,56.3608,56.6885,18214.084161025,0
+ICVT.US,D,20180905,000000,56.6597,56.6597,55.9333,55.9941,10269.258823871,0
+ICVT.US,D,20180906,000000,56.0071,56.0071,55.7251,55.8207,12986.116098716,0
+ICVT.US,D,20180907,000000,55.5846,56.1904,55.3942,55.7699,30482.596657408,0
+ICVT.US,D,20180910,000000,55.7341,56.0061,55.7341,55.9055,21204.935538579,0
+ICVT.US,D,20180911,000000,55.8785,56.0658,55.7729,55.9433,108046.01147625,0
+ICVT.US,D,20180912,000000,55.9791,56.1904,55.5467,56.1714,52998.287866822,0
+ICVT.US,D,20180913,000000,56.4514,56.6029,56.293,56.3408,267988.31256007,0
+ICVT.US,D,20180914,000000,56.5281,56.6597,56.3956,56.6119,25580.812050706,0
+ICVT.US,D,20180917,000000,56.5381,56.5381,55.8825,55.9513,67897.344477491,0
+ICVT.US,D,20180918,000000,56.1136,56.286,56.1136,56.1416,75034.238486144,0
+ICVT.US,D,20180919,000000,56.2672,56.6697,55.8955,56.0748,27824.954225273,0
+ICVT.US,D,20180920,000000,56.3956,56.3956,56.1894,56.2482,63989.164858632,0
+ICVT.US,D,20180921,000000,56.4425,56.4594,56.0948,56.0948,86787.882943372,0
+ICVT.US,D,20180924,000000,56.036,56.2582,55.9333,56.2392,37878.430147743,0
+ICVT.US,D,20180925,000000,56.3328,56.567,56.2292,56.5033,257405.91761882,0
+ICVT.US,D,20180926,000000,56.5839,56.6169,56.2482,56.296,45977.816260785,0
+ICVT.US,D,20180927,000000,56.3508,56.5839,56.3508,56.4694,36042.770023734,0
+ICVT.US,D,20180928,000000,56.286,56.6597,56.286,56.5381,48563.196511985,0
+ICVT.US,D,20181001,000000,56.841,56.841,56.314,56.3698,169847.23807882,0
+ICVT.US,D,20181002,000000,56.6119,56.6119,55.9233,55.9602,22678.281116516,0
+ICVT.US,D,20181003,000000,56.3508,56.3508,55.9473,56.0061,165566.70749987,0
+ICVT.US,D,20181004,000000,56.1126,56.1126,55.1591,55.3504,66700.000285067,0
+ICVT.US,D,20181005,000000,55.2976,55.464,54.5584,54.9141,46113.307850036,0
+ICVT.US,D,20181008,000000,54.7875,54.8373,53.9954,54.3162,44640.965913501,0
+ICVT.US,D,20181009,000000,54.5204,54.5204,54.2086,54.2525,52954.127645139,0
+ICVT.US,D,20181010,000000,54.1857,54.1857,52.9262,52.9661,323200.63335941,0
+ICVT.US,D,20181011,000000,52.8326,53.4852,52.6513,52.8714,83038.278666008,0
+ICVT.US,D,20181012,000000,52.4799,53.6357,52.4799,53.4384,142846.27344448,0
+ICVT.US,D,20181015,000000,53.549,53.7024,53.2651,53.3417,53393.722579156,0
+ICVT.US,D,20181016,000000,53.7124,54.4866,53.7124,54.2604,94869.203511179,0
+ICVT.US,D,20181017,000000,54.8473,54.8473,54.2265,54.4298,31477.205286656,0
+ICVT.US,D,20181018,000000,54.4009,54.4198,53.7592,54.0621,170414.29547087,0
+ICVT.US,D,20181019,000000,54.1289,54.1389,53.1505,53.1505,33408.211343841,0
+ICVT.US,D,20181022,000000,53.5221,53.5291,53.0668,53.2939,32483.857612725,0
+ICVT.US,D,20181023,000000,52.8426,53.4285,52.5507,53.1405,35385.384905513,0
+ICVT.US,D,20181024,000000,53.3219,53.3219,51.7894,51.7894,24146.608487442,0
+ICVT.US,D,20181025,000000,52.19,52.5815,51.9708,52.3673,49043.940743479,0
+ICVT.US,D,20181026,000000,51.7794,52.2936,51.3949,51.7984,36778.4391713,0
+ICVT.US,D,20181029,000000,52.5467,52.6333,51.3291,51.6858,75377.483845581,0
+ICVT.US,D,20181030,000000,51.6758,52.2677,51.6131,52.181,97703.486830042,0
+ICVT.US,D,20181031,000000,52.719,53.0319,52.709,52.743,27224.776666959,0
+ICVT.US,D,20181101,000000,52.986,53.6416,52.7948,53.5301,188953.5594461,0
+ICVT.US,D,20181102,000000,53.9775,54.0243,53.4773,53.6268,39481.24546652,0
+ICVT.US,D,20181105,000000,53.8718,53.8918,53.1136,53.4195,53343.540509063,0
+ICVT.US,D,20181106,000000,53.3527,54.0013,52.3673,53.9386,784387.90849547,0
+ICVT.US,D,20181107,000000,54.4597,55.6314,53.8619,54.5234,67353.37083768,0
+ICVT.US,D,20181108,000000,54.4228,54.5394,54.1399,54.1637,80954.719115739,0
+ICVT.US,D,20181109,000000,53.6566,53.9715,53.3129,53.5769,20227.388813163,0
+ICVT.US,D,20181112,000000,53.5231,53.5301,52.4909,52.719,60873.861947247,0
+ICVT.US,D,20181113,000000,52.7569,53.1225,52.709,52.719,18698.842958125,0
+ICVT.US,D,20181114,000000,53.1415,53.1415,52.3753,52.5088,85396.835960388,0
+ICVT.US,D,20181115,000000,53.5231,53.5231,52.2667,53.1415,30495.643995633,0
+ICVT.US,D,20181116,000000,52.9074,53.2321,52.7668,53.2271,70491.757501309,0
+ICVT.US,D,20181119,000000,53.1225,53.1225,51.892,52.0385,221402.28960976,0
+ICVT.US,D,20181120,000000,51.2314,51.883,51.0132,51.5463,68208.473312068,0
+ICVT.US,D,20181121,000000,51.9508,52.1262,51.8302,51.9508,93642.753718102,0
+ICVT.US,D,20181123,000000,51.6569,52.1401,51.6569,52.0614,3902.1577704466,0
+ICVT.US,D,20181126,000000,52.2856,52.6513,52.18,52.6513,17949.122830932,0
+ICVT.US,D,20181127,000000,52.3583,52.6134,52.3583,52.4121,14508.640105344,0
+ICVT.US,D,20181128,000000,52.6612,53.3916,52.4999,53.276,22720.434055394,0
+ICVT.US,D,20181129,000000,53.3129,53.4763,53.013,53.2561,23573.529246978,0
+ICVT.US,D,20181130,000000,53.2949,53.6078,53.2949,53.4862,155269.34671674,0
+ICVT.US,D,20181203,000000,54.4089,54.4089,53.9316,54.1538,54542.89198429,0
+ICVT.US,D,20181204,000000,53.4962,54.0472,52.3693,52.7818,292465.11906873,0
+ICVT.US,D,20181206,000000,52.0574,52.7818,51.8751,52.7818,48503.981669276,0
+ICVT.US,D,20181207,000000,52.7529,52.9233,51.7316,51.902,155271.35399955,0
+ICVT.US,D,20181210,000000,51.8352,52.2398,51.5911,52.1421,119253.67501086,0
+ICVT.US,D,20181211,000000,52.5217,52.5507,51.9319,52.1521,25254.6285951,0
+ICVT.US,D,20181212,000000,52.4639,52.8296,52.2876,52.5217,20458.226335592,0
+ICVT.US,D,20181213,000000,52.7718,52.7718,52.0933,52.1033,19333.144324103,0
+ICVT.US,D,20181214,000000,51.8652,52.0933,51.6729,51.6918,47191.218715637,0
+ICVT.US,D,20181217,000000,51.6689,51.6689,50.5997,50.6855,111326.91521894,0
+ICVT.US,D,20181218,000000,51.059,51.1956,50.6905,50.8598,67476.818730109,0
+ICVT.US,D,20181219,000000,50.7841,51.097,50.0986,50.3078,52882.869105608,0
+ICVT.US,D,20181220,000000,50.278,50.2878,49.3374,49.6233,77414.875891365,0
+ICVT.US,D,20181221,000000,50.1544,50.1544,48.5732,48.6788,820791.98942387,0
+ICVT.US,D,20181224,000000,49.0275,49.0275,48.2373,48.2373,362471.11413153,0
+ICVT.US,D,20181226,000000,48.7654,49.8275,48.5622,49.8275,37454.893476156,0
+ICVT.US,D,20181227,000000,49.412,49.977,49.1689,49.977,68772.519779916,0
+ICVT.US,D,20181228,000000,50.3556,50.5111,49.71,50.2022,82779.339184327,0
+ICVT.US,D,20181231,000000,50.4423,50.6376,50.0986,50.6376,85990.991670291,0
+ICVT.US,D,20190102,000000,49.9421,50.4523,49.8743,50.3756,59550.058938188,0
+ICVT.US,D,20190103,000000,50.1644,50.4054,49.5586,49.6283,52619.915058319,0
+ICVT.US,D,20190104,000000,49.9242,50.7931,49.9242,50.6376,64643.539052647,0
+ICVT.US,D,20190107,000000,50.7641,51.4905,50.7641,51.355,114692.1248394,0
+ICVT.US,D,20190108,000000,51.8203,51.8203,51.1558,51.6579,349743.93751449,0
+ICVT.US,D,20190109,000000,51.898,52.2787,51.898,52.1411,30436.429152923,0
+ICVT.US,D,20190110,000000,51.5353,52.3893,51.5353,52.3793,208941.07796422,0
+ICVT.US,D,20190111,000000,52.2298,52.5745,52.2099,52.5457,31795.359611046,0
+ICVT.US,D,20190114,000000,52.0834,52.3255,52.0834,52.171,34247.2555558,0
+ICVT.US,D,20190115,000000,52.4081,52.5935,52.3533,52.5058,19971.460255688,0
+ICVT.US,D,20190116,000000,52.6035,52.7978,52.3713,52.3793,102187.75661357,0
+ICVT.US,D,20190117,000000,52.4281,52.8466,52.3843,52.74,52406.139439722,0
+ICVT.US,D,20190118,000000,53.1694,53.2869,52.7978,53.1515,54340.156421114,0
+ICVT.US,D,20190122,000000,52.9422,52.9721,52.3573,52.5257,77826.368866129,0
+ICVT.US,D,20190123,000000,52.8366,52.8416,52.2707,52.5157,17192.377213927,0
+ICVT.US,D,20190124,000000,52.4381,53.015,52.4381,52.9422,284972.93600381,0
+ICVT.US,D,20190125,000000,53.1315,53.4643,53.1215,53.4245,52013.715651593,0
+ICVT.US,D,20190128,000000,53.0478,53.3149,52.9024,53.1415,29169.83370377,0
+ICVT.US,D,20190129,000000,53.3955,53.3955,52.8266,52.9024,47964.022595073,0
+ICVT.US,D,20190130,000000,53.1515,53.5858,53.0488,53.537,314760.00916973,0
+ICVT.US,D,20190131,000000,53.5769,54.1479,53.5769,54.0303,67559.117325062,0
+ICVT.US,D,20190201,000000,53.9535,54.5016,53.9535,54.5016,92156.360801941,0
+ICVT.US,D,20190204,000000,54.5016,54.6968,54.379,54.648,21271.175871102,0
+ICVT.US,D,20190205,000000,54.7825,54.9011,54.6679,54.7825,45679.73476443,0
+ICVT.US,D,20190206,000000,55.0267,55.3424,54.9599,55.0665,33678.190880943,0
+ICVT.US,D,20190207,000000,54.7257,54.7536,54.3292,54.6281,19711.517132606,0
+ICVT.US,D,20190208,000000,54.3192,54.8523,54.3192,54.8224,15637.736682441,0
+ICVT.US,D,20190211,000000,54.9689,55.0267,54.8025,54.9599,305422.12956679,0
+ICVT.US,D,20190212,000000,55.2349,55.4092,55.2349,55.4092,108026.94228961,0
+ICVT.US,D,20190213,000000,55.3424,55.5457,55.2488,55.3674,39363.819422502,0
+ICVT.US,D,20190214,000000,55.197,55.5557,55.0665,55.4979,131097.64719425,0
+ICVT.US,D,20190215,000000,55.8576,55.8576,55.5198,55.749,25668.128852668,0
+ICVT.US,D,20190219,000000,55.6543,55.8935,55.6543,55.8177,36097.970300836,0
+ICVT.US,D,20190220,000000,55.7301,55.8077,55.5178,55.6125,21992.794039042,0
+ICVT.US,D,20190221,000000,55.6145,55.6145,55.2738,55.3714,15168.032506368,0
+ICVT.US,D,20190222,000000,55.6444,55.9513,55.6444,55.9513,10009.315700788,0
+ICVT.US,D,20190225,000000,56.4046,56.4913,56.2542,56.2542,92076.069489792,0
+ICVT.US,D,20190226,000000,56.293,56.311,56.1067,56.1954,29424.758619844,0
+ICVT.US,D,20190227,000000,56.2143,56.4345,56.1456,56.4146,26824.323747614,0
+ICVT.US,D,20190228,000000,56.311,56.311,56.0569,56.2442,13558.191697778,0
+ICVT.US,D,20190301,000000,56.3688,56.4445,56.0768,56.3857,12557.56122012,0
+ICVT.US,D,20190304,000000,56.9765,56.9765,55.6075,55.9991,11783.753699284,0
+ICVT.US,D,20190305,000000,56.027,56.1555,55.7261,55.8985,14067.037888524,0
+ICVT.US,D,20190306,000000,55.7779,56.1555,55.458,55.468,12388.949464607,0
+ICVT.US,D,20190307,000000,55.3894,55.459,55.0346,55.2438,24119.510169591,0
+ICVT.US,D,20190308,000000,54.7905,55.2438,54.4049,55.2438,281199.24433281,0
+ICVT.US,D,20190311,000000,55.3226,55.8855,55.3226,55.8755,32429.660977024,0
+ICVT.US,D,20190312,000000,55.9702,56.1456,55.7689,56.0668,32097.455673008,0
+ICVT.US,D,20190313,000000,56.1067,56.3588,56.1067,56.2442,76094.083806512,0
+ICVT.US,D,20190314,000000,56.293,56.293,56.1346,56.2044,50357.707338518,0
+ICVT.US,D,20190315,000000,56.4046,56.4086,56.2342,56.274,243340.8870131,0
+ICVT.US,D,20190318,000000,56.4614,56.4624,56.1964,56.3688,25991.301384068,0
+ICVT.US,D,20190319,000000,56.5889,56.6757,56.4146,56.6179,28421.11721798,0
+ICVT.US,D,20190320,000000,56.6567,56.6567,56.1536,56.4813,49171.403201515,0
+ICVT.US,D,20190321,000000,56.311,57.131,56.311,57.104,33359.03291515,0
+ICVT.US,D,20190322,000000,56.8699,56.8998,56.1206,56.1266,36449.244791489,0
+ICVT.US,D,20190325,000000,56.2242,56.28,55.7031,55.9333,34189.044354492,0
+ICVT.US,D,20190326,000000,56.1754,56.2342,55.8067,55.9991,21013.240030823,0
+ICVT.US,D,20190327,000000,56.1266,56.1654,55.3604,55.5278,24640.400057159,0
+ICVT.US,D,20190328,000000,55.6833,55.8566,55.5278,55.748,24463.759170431,0
+ICVT.US,D,20190329,000000,56.027,56.1017,55.8665,56.037,18670.740998873,0
+ICVT.US,D,20190401,000000,56.4255,56.5561,56.3,56.5321,20765.340604563,0
+ICVT.US,D,20190402,000000,56.5222,56.6527,56.3398,56.4156,125222.33042775,0
+ICVT.US,D,20190403,000000,56.7344,57.0264,56.7344,56.9108,17431.243867571,0
+ICVT.US,D,20190404,000000,56.9386,56.9386,56.4524,56.5999,28901.861449473,0
+ICVT.US,D,20190405,000000,56.7145,56.9386,56.7145,56.9386,48478.890634229,0
+ICVT.US,D,20190408,000000,56.9775,56.9775,56.6767,56.9307,26814.287333596,0
+ICVT.US,D,20190409,000000,56.4624,56.9974,56.4624,56.7145,30679.310372174,0
+ICVT.US,D,20190410,000000,56.8321,57.1718,56.8321,57.1718,20727.202231292,0
+ICVT.US,D,20190411,000000,57.1768,57.1768,57.0234,57.133,19014.989999713,0
+ICVT.US,D,20190412,000000,57.115,57.4498,57.0862,57.133,15439.015684872,0
+ICVT.US,D,20190415,000000,57.2206,57.2495,56.9775,57.1519,27909.26010303,0
+ICVT.US,D,20190416,000000,57.2595,57.3601,57.123,57.133,87175.28852449,0
+ICVT.US,D,20190417,000000,57.4508,57.5007,56.7733,56.9476,17238.544718414,0
+ICVT.US,D,20190418,000000,56.9476,57.3472,56.5899,56.9386,21704.748956708,0
+ICVT.US,D,20190422,000000,56.6577,57.1618,56.6577,57.1618,20331.767518958,0
+ICVT.US,D,20190423,000000,57.4607,57.4607,57.096,57.3861,12367.872995168,0
+ICVT.US,D,20190424,000000,57.4309,57.6162,57.3661,57.4259,23282.473240437,0
+ICVT.US,D,20190425,000000,57.4309,57.4459,57.1479,57.3083,13333.376023761,0
+ICVT.US,D,20190426,000000,57.3183,57.7527,57.1618,57.7527,18487.074622332,0
+ICVT.US,D,20190429,000000,57.5485,57.7527,57.5195,57.6561,10224.094960787,0
+ICVT.US,D,20190430,000000,57.666,57.8005,57.4069,57.6939,9671.0885483599,0
+ICVT.US,D,20190501,000000,57.7906,58.1682,57.2974,57.3073,16938.455939256,0
+ICVT.US,D,20190502,000000,57.2585,57.5963,57.123,57.4607,12632.83432526,0
+ICVT.US,D,20190503,000000,57.5763,57.9838,57.3273,57.9788,21009.225465216,0
+ICVT.US,D,20190506,000000,57.1898,57.7587,57.1898,57.7178,49307.898432168,0
+ICVT.US,D,20190507,000000,57.3861,57.4309,56.7334,56.9297,20268.53811064,0
+ICVT.US,D,20190508,000000,56.8121,57.2037,56.7334,56.8898,22605.015294179,0
+ICVT.US,D,20190509,000000,56.569,56.8599,56.2322,56.85,13986.746576375,0
+ICVT.US,D,20190510,000000,56.5979,56.841,56.31,56.841,118525.03135311,0
+ICVT.US,D,20190513,000000,55.8725,56.4803,55.5706,55.5706,11491.694051341,0
+ICVT.US,D,20190514,000000,55.7849,56.2422,55.7849,56.2222,13036.298168809,0
+ICVT.US,D,20190515,000000,55.9114,56.569,55.9114,56.4584,10337.506439197,0
+ICVT.US,D,20190516,000000,56.5391,56.9148,56.5301,56.7673,10425.826882562,0
+ICVT.US,D,20190517,000000,56.3668,56.8041,56.2322,56.3956,15827.424907393,0
+ICVT.US,D,20190520,000000,56.0648,56.0648,55.7161,55.7161,28600.769028913,0
+ICVT.US,D,20190521,000000,55.9682,56.291,55.9682,56.1934,49834.810168146,0
+ICVT.US,D,20190522,000000,56.0449,56.291,56.035,56.1734,18981.869833451,0
+ICVT.US,D,20190523,000000,55.7549,55.7549,55.3564,55.6294,13533.100662732,0
+ICVT.US,D,20190524,000000,55.7261,55.7261,55.5228,55.6185,9572.7316909773,0
+ICVT.US,D,20190528,000000,55.6195,55.8537,55.6195,55.6503,9510.5059240617,0
+ICVT.US,D,20190529,000000,55.4242,55.5308,55.2688,55.3694,12252.454233954,0
+ICVT.US,D,20190530,000000,55.3564,55.6483,55.3564,55.4042,10529.201946954,0
+ICVT.US,D,20190531,000000,55.2219,55.4332,54.7188,55.1362,41031.871432399,0
+ICVT.US,D,20190603,000000,55.1821,55.464,54.5693,54.7945,53148.834077102,0
+ICVT.US,D,20190604,000000,55.0296,55.6623,55.0296,55.6623,20691.071140825,0
+ICVT.US,D,20190605,000000,55.9692,55.9692,55.5128,55.9323,15593.576460758,0
+ICVT.US,D,20190606,000000,55.9223,56.2332,55.8925,56.0758,11519.796010593,0
+ICVT.US,D,20190607,000000,56.3488,56.6387,56.3299,56.5799,11845.979466199,0
+ICVT.US,D,20190610,000000,56.5122,57.2485,56.5122,56.9277,375037.70812428,0
+ICVT.US,D,20190611,000000,57.2416,57.2416,56.5899,56.852,39310.626428203,0
+ICVT.US,D,20190612,000000,56.6965,56.8898,56.6687,56.7912,6943.191218094,0
+ICVT.US,D,20190613,000000,56.9686,57.0373,56.846,56.9785,14983.362488425,0
+ICVT.US,D,20190614,000000,56.7942,56.7942,56.5899,56.6437,5485.9039025877,0
+ICVT.US,D,20190617,000000,56.6387,57.097,56.6387,56.6687,22575.909693525,0
+ICVT.US,D,20190618,000000,57.1638,57.5425,57.1638,57.3203,219732.23031706,0
+ICVT.US,D,20190619,000000,57.4837,57.6391,57.3003,57.6142,18907.600369712,0
+ICVT.US,D,20190620,000000,58.0078,58.0078,57.6043,57.7457,61972.849282288,0
+ICVT.US,D,20190621,000000,57.5037,57.7537,57.4797,57.5225,22461.494573713,0
+ICVT.US,D,20190624,000000,57.7069,57.7069,57.3302,57.389,22548.811375675,0
+ICVT.US,D,20190625,000000,57.3791,57.4339,56.8041,56.9118,19516.810700645,0
+ICVT.US,D,20190626,000000,57.117,57.3502,57.0772,57.0842,8392.4494023854,0
+ICVT.US,D,20190627,000000,57.3003,57.6591,57.3003,57.6591,44150.18526799,0
+ICVT.US,D,20190628,000000,57.6192,57.8712,57.6192,57.7846,10084.588805928,0
+ICVT.US,D,20190701,000000,58.2021,58.3267,58.0576,58.2619,384640.54905731,0
+ICVT.US,D,20190702,000000,58.5608,58.5608,58.1253,58.2718,37867.390092322,0
+ICVT.US,D,20190703,000000,58.3515,58.5039,58.3127,58.5039,120230.21809488,0
+ICVT.US,D,20190705,000000,58.4571,58.6076,58.1064,58.5249,152235.33875891,0
+ICVT.US,D,20190708,000000,58.4571,58.493,58.3515,58.4273,36190.305309808,0
+ICVT.US,D,20190709,000000,58.3217,58.8527,58.3017,58.746,21471.904151474,0
+ICVT.US,D,20190710,000000,59.0002,59.1546,58.8428,59.0101,51056.241754216,0
+ICVT.US,D,20190711,000000,59.0998,59.0998,58.8048,59.05,68527.63127786,0
+ICVT.US,D,20190712,000000,59.0899,59.1546,58.9015,59.1447,24090.404568938,0
+ICVT.US,D,20190715,000000,59.3419,59.3419,59.0699,59.1935,19811.881272792,0
+ICVT.US,D,20190716,000000,59.2632,59.2632,58.9115,58.9802,15091.755759826,0
+ICVT.US,D,20190717,000000,59.0101,59.1187,58.9394,59.0549,25877.889905657,0
+ICVT.US,D,20190718,000000,58.8038,59.1835,58.8038,59.1735,53425.839104015,0
+ICVT.US,D,20190719,000000,59.5252,59.5252,58.775,58.775,23481.194238007,0
+ICVT.US,D,20190722,000000,58.9513,59.1735,58.9414,59.0599,16453.697142155,0
+ICVT.US,D,20190723,000000,59.5552,59.5552,58.9174,59.1835,13345.419720583,0
+ICVT.US,D,20190724,000000,59.2533,59.7126,59.2533,59.7006,51169.653232625,0
+ICVT.US,D,20190725,000000,59.603,59.603,59.2533,59.2533,24671.512940617,0
+ICVT.US,D,20190726,000000,59.3967,59.6718,59.2781,59.5452,36356.909782517,0
+ICVT.US,D,20190729,000000,59.583,59.8152,59.0101,59.2731,118108.52017134,0
+ICVT.US,D,20190730,000000,59.4455,59.4455,59.1735,59.3877,16652.418139725,0
+ICVT.US,D,20190731,000000,59.4356,59.4356,58.5617,58.9513,42126.844201832,0
+ICVT.US,D,20190801,000000,58.9414,59.4665,58.3893,58.6196,56835.208946147,0
+ICVT.US,D,20190802,000000,58.3983,58.4173,57.8214,58.1154,58251.346964177,0
+ICVT.US,D,20190805,000000,57.3173,57.3173,56.566,56.7703,54781.758637934,0
+ICVT.US,D,20190806,000000,57.2196,57.2974,56.8689,57.2974,11199.634403398,0
+ICVT.US,D,20190807,000000,56.8988,57.5235,56.8061,57.4518,16823.037178041,0
+ICVT.US,D,20190808,000000,57.5205,58.3007,57.4917,58.3007,18165.909373735,0
+ICVT.US,D,20190809,000000,58.1811,58.2489,57.7547,58.1054,34922.706219254,0
+ICVT.US,D,20190812,000000,57.7547,57.7926,57.3861,57.4867,42651.748655007,0
+ICVT.US,D,20190813,000000,57.4617,58.0954,57.4617,58.0954,17470.385882244,0
+ICVT.US,D,20190814,000000,57.4229,57.4617,56.9536,56.9855,13675.617741797,0
+ICVT.US,D,20190815,000000,57.0244,57.132,56.7423,56.9367,16776.869673556,0
+ICVT.US,D,20190816,000000,57.123,57.5115,57.123,57.3761,29806.142352552,0
+ICVT.US,D,20190819,000000,57.929,57.929,57.5305,57.6241,37821.222587836,0
+ICVT.US,D,20190820,000000,57.7637,57.7686,57.2685,57.5713,9347.9160169598,0
+ICVT.US,D,20190821,000000,57.8613,57.939,57.7348,57.929,44192.338206868,0
+ICVT.US,D,20190822,000000,58.0954,58.0954,57.4917,57.7447,18889.53482448,0
+ICVT.US,D,20190823,000000,57.6371,57.9102,57.0393,57.2874,33042.885873563,0
+ICVT.US,D,20190826,000000,57.4419,57.4717,57.0762,57.4717,450817.652172,0
+ICVT.US,D,20190827,000000,57.6471,57.6859,56.9954,57.2196,19507.777928027,0
+ICVT.US,D,20190828,000000,57.132,57.3372,57.0344,57.3372,18171.931222147,0
+ICVT.US,D,20190829,000000,57.9002,57.9002,57.5673,57.6959,14864.932803006,0
+ICVT.US,D,20190830,000000,57.919,57.919,57.2884,57.4817,217820.29344651,0
+ICVT.US,D,20190903,000000,57.2485,57.5115,56.9546,57.1608,244789.14155599,0
+ICVT.US,D,20190904,000000,57.5017,57.5017,57.2396,57.4817,32686.593175902,0
+ICVT.US,D,20190905,000000,57.8424,57.93,57.5495,57.7637,24463.759170431,0
+ICVT.US,D,20190906,000000,58.1064,58.1064,57.6172,57.7158,24957.550740148,0
+ICVT.US,D,20190909,000000,57.7547,58.1921,57.1608,57.3273,11288.958488165,0
+ICVT.US,D,20190910,000000,57.2296,57.3273,56.9974,57.3273,19056.139297188,0
+ICVT.US,D,20190911,000000,57.8224,57.8712,57.3761,57.8712,16686.541947389,0
+ICVT.US,D,20190912,000000,58.0277,58.1821,57.8912,57.9102,21725.825426146,0
+ICVT.US,D,20190913,000000,58.0078,58.0078,57.8045,57.8712,15302.520454218,0
+ICVT.US,D,20190916,000000,57.6859,58.0576,57.676,58.0376,35563.029433643,0
+ICVT.US,D,20190917,000000,57.9978,58.2619,57.95,58.2419,38123.318649798,0
+ICVT.US,D,20190918,000000,57.93,58.1403,57.6301,58.0476,146020.79119857,0
+ICVT.US,D,20190919,000000,58.0576,58.4083,57.93,57.964,30736.51793208,0
+ICVT.US,D,20190920,000000,58.0964,58.0964,57.7348,57.8174,20725.194948488,0
+ICVT.US,D,20190923,000000,57.5017,57.959,57.5017,57.8424,50188.091941603,0
+ICVT.US,D,20190924,000000,57.9102,57.9102,57.0432,57.2535,47723.148658625,0
+ICVT.US,D,20190925,000000,57.1608,57.3761,56.7005,57.2734,254259.50182398,0
+ICVT.US,D,20190926,000000,57.2874,57.2974,56.9805,57.1898,35601.167806914,0
+ICVT.US,D,20190927,000000,57.132,57.132,56.304,56.5939,90820.514096061,0
+ICVT.US,D,20190930,000000,56.3328,56.6905,56.3328,56.6527,119242.63495545,0
+ICVT.US,D,20191001,000000,56.7793,56.7892,56.318,56.3328,135469.50914078,0
+ICVT.US,D,20191002,000000,56.3518,56.3518,55.7271,55.7859,50338.638151883,0
+ICVT.US,D,20191003,000000,55.8735,56.4295,55.6982,56.3618,47831.541930027,0
+ICVT.US,D,20191004,000000,56.6039,56.848,56.4484,56.848,27868.110805553,0
+ICVT.US,D,20191007,000000,56.7793,57.0442,56.6627,56.858,52070.923211499,0
+ICVT.US,D,20191008,000000,56.5451,56.6816,56.1476,56.1565,23943.872924265,0
+ICVT.US,D,20191009,000000,56.3996,56.5162,56.1296,56.3807,38001.878040172,0
+ICVT.US,D,20191010,000000,56.4863,56.6935,56.4564,56.5839,19533.872604476,0
+ICVT.US,D,20191011,000000,56.9546,57.3671,56.9546,57.0842,52227.49127019,0
+ICVT.US,D,20191014,000000,57.0842,57.2695,57.0842,57.2356,9413.1527080809,0
+ICVT.US,D,20191015,000000,57.4528,57.67,57.3382,57.6083,11703.462387135,0
+ICVT.US,D,20191016,000000,57.4329,57.4329,57.2007,57.2784,16132.531893559,0
+ICVT.US,D,20191017,000000,57.2695,57.5027,57.2695,57.3811,18584.427838312,0
+ICVT.US,D,20191018,000000,57.3183,57.3521,56.7334,56.9357,16271.034407016,0
+ICVT.US,D,20191021,000000,57.0344,57.2734,57.0344,57.2107,15909.723502345,0
+ICVT.US,D,20191022,000000,57.2884,57.3771,56.9357,56.9406,14404.26139955,0
+ICVT.US,D,20191023,000000,56.8191,57.0344,56.7593,56.8141,10531.209229757,0
+ICVT.US,D,20191024,000000,56.9746,57.3283,56.9746,57.3183,14578.895003474,0
+ICVT.US,D,20191025,000000,57.4229,57.6969,57.2695,57.6969,49424.320834785,0
+ICVT.US,D,20191028,000000,57.8344,58.0875,57.8344,58.0396,13768.95639217,0
+ICVT.US,D,20191029,000000,58.0596,58.0596,57.7268,57.7268,137571.13423628,0
+ICVT.US,D,20191030,000000,57.8932,57.9798,57.6281,57.9798,28906.879656482,0
+ICVT.US,D,20191031,000000,57.8544,57.8544,57.4439,57.7557,65511.68886526,0
+ICVT.US,D,20191101,000000,57.952,58.2549,57.7368,58.2549,76229.575395764,0
+ICVT.US,D,20191104,000000,58.5478,58.5478,58.3286,58.4113,85789.259748517,0
+ICVT.US,D,20191105,000000,58.5956,58.5956,58.2847,58.3047,57624.071088012,0
+ICVT.US,D,20191106,000000,58.4013,58.4013,57.9709,58.2051,29509.0644976,0
+ICVT.US,D,20191107,000000,58.5657,58.6444,58.2449,58.4791,42067.629359123,0
+ICVT.US,D,20191108,000000,58.5956,58.762,58.3933,58.6734,49170.399560113,0
+ICVT.US,D,20191111,000000,58.5478,58.8856,58.5478,58.8547,18743.003179807,0
+ICVT.US,D,20191112,000000,59.2113,59.2113,58.7322,58.7998,27916.285592843,0
+ICVT.US,D,20191113,000000,58.8696,58.9284,58.6444,58.8298,26305.441142851,0
+ICVT.US,D,20191114,000000,58.7322,58.8298,58.6634,58.8298,45734.935041533,0
+ICVT.US,D,20191115,000000,58.9872,59.1526,58.8098,59.1526,25682.179832293,0
+ICVT.US,D,20191118,000000,59.1057,59.2413,59.1057,59.2413,36803.530206347,0
+ICVT.US,D,20191119,000000,59.2711,59.5651,59.1287,59.2612,110765.8796753,0
+ICVT.US,D,20191120,000000,59.3509,59.3877,59.0071,59.2811,21489.969696708,0
+ICVT.US,D,20191121,000000,59.2513,59.2513,58.9872,59.1526,23423.9866781,0
+ICVT.US,D,20191122,000000,59.1915,59.2113,58.8986,59.1915,8546.0065368705,0
+ICVT.US,D,20191125,000000,59.3708,60.0823,59.3708,59.7016,48264.11137423,0
+ICVT.US,D,20191126,000000,59.7216,59.9347,59.7216,59.8799,26799.232712568,0
+ICVT.US,D,20191127,000000,59.9248,60.0911,59.9109,60.0911,10144.80729004,0
+ICVT.US,D,20191129,000000,60.1879,60.1879,59.9148,59.9148,17241.555642618,0
+ICVT.US,D,20191202,000000,59.8461,59.865,59.2313,59.4854,61774.128284719,0
+ICVT.US,D,20191203,000000,59.0271,59.3967,58.9683,59.3967,27880.154502375,0
+ICVT.US,D,20191204,000000,59.5153,59.584,59.4067,59.4067,15432.99383646,0
+ICVT.US,D,20191205,000000,59.594,59.594,59.3877,59.5651,17602.866547289,0
+ICVT.US,D,20191206,000000,59.8361,59.9049,59.7016,59.856,26161.920422384,0
+ICVT.US,D,20191209,000000,59.7873,59.9148,59.6628,59.7216,80165.856973874,0
+ICVT.US,D,20191210,000000,59.7584,59.8062,59.4954,59.6728,22577.916976329,0
+ICVT.US,D,20191211,000000,59.6328,59.7216,59.4854,59.6926,19387.340959803,0
+ICVT.US,D,20191212,000000,59.6926,60.0423,59.6728,59.9148,18870.465637844,0
+ICVT.US,D,20191213,000000,59.9746,60.3462,59.9447,60.1191,78996.614740702,0
+ICVT.US,D,20191216,000000,60.3552,60.6392,60.3552,60.5016,36423.150115041,0
+ICVT.US,D,20191217,000000,60.5904,60.6093,60.413,60.4918,73951.309413533,0
+ICVT.US,D,20191218,000000,60.6192,60.7428,60.5416,60.688,20635.870863723,0
+ICVT.US,D,20191219,000000,60.6581,61.1294,60.5904,61.0895,70110.3737686,0
+ICVT.US,D,20191220,000000,61.1882,61.252,61.1025,61.2181,11249.816473491,0
+ICVT.US,D,20191223,000000,61.4333,61.4931,61.2768,61.4313,16999.67806477,0
+ICVT.US,D,20191224,000000,61.5419,61.5549,61.3984,61.5519,5039.2834787583,0
+ICVT.US,D,20191226,000000,61.5708,61.7781,61.5708,61.7591,16626.323463277,0
+ICVT.US,D,20191227,000000,61.9145,61.9145,61.4931,61.7491,95450.311882858,0
+ICVT.US,D,20191230,000000,61.6296,61.6296,61.1583,61.3854,24013.124180995,0
+ICVT.US,D,20191231,000000,61.2968,61.5708,61.1483,61.5708,21444.805833624,0
+ICVT.US,D,20200102,000000,61.8458,62.2384,61.7681,62.2284,123291.32437056,0
+ICVT.US,D,20200103,000000,61.8159,62.2982,61.8159,62.1408,14125.249089831,0
+ICVT.US,D,20200106,000000,61.8259,62.327,61.8259,62.2782,248299.87917971,0
+ICVT.US,D,20200107,000000,62.4048,62.6907,62.4048,62.5034,440623.66645326,0
+ICVT.US,D,20200108,000000,62.6309,62.9268,62.4935,62.7804,203723.14631593,0
+ICVT.US,D,20200109,000000,63.0744,63.0744,62.7903,62.9966,35022.066718038,0
+ICVT.US,D,20200110,000000,63.2098,63.2098,62.8501,62.9069,32977.649182442,0
+ICVT.US,D,20200113,000000,63.1321,63.4937,63.0644,63.4719,57296.883991004,0
+ICVT.US,D,20200114,000000,63.5635,63.7379,63.3085,63.5935,352184.79340383,0
+ICVT.US,D,20200115,000000,63.5047,63.8186,63.5047,63.5835,32962.594561414,0
+ICVT.US,D,20200116,000000,63.5047,63.8286,63.5047,63.7997,46893.137219284,0
+ICVT.US,D,20200117,000000,63.8584,63.8984,63.712,63.8984,131504.12196202,0
+ICVT.US,D,20200121,000000,63.8984,64.0358,63.8186,63.8286,80453.902056208,0
+ICVT.US,D,20200122,000000,63.8186,64.2411,63.7997,64.0258,98460.232447048,0
+ICVT.US,D,20200123,000000,64.0258,64.2331,63.8286,64.1534,40448.755777916,0
+ICVT.US,D,20200124,000000,64.3696,64.3696,63.4649,63.6921,31363.793808245,0
+ICVT.US,D,20200127,000000,62.7605,63.2437,62.4645,63.1321,102079.36334217,0
+ICVT.US,D,20200128,000000,63.3085,63.7339,63.2696,63.6024,111510.58159548,0
+ICVT.US,D,20200129,000000,63.6123,63.6502,63.3782,63.4649,14228.624154223,0
+ICVT.US,D,20200130,000000,63.5835,63.8485,63.3872,63.8336,31753.206672168,0
+ICVT.US,D,20200131,000000,63.8485,63.9082,63.1321,63.2497,47571.598806943,0
+ICVT.US,D,20200203,000000,63.2885,64.0667,63.2885,64.0667,68828.72369842,0
+ICVT.US,D,20200204,000000,64.537,65.7466,64.4693,65.3739,76233.589961371,0
+ICVT.US,D,20200205,000000,65.7078,65.7078,64.6416,64.823,129665.4509138,0
+ICVT.US,D,20200206,000000,64.7642,65.3719,64.5768,65.2175,245641.23310617,0
+ICVT.US,D,20200207,000000,65.089,65.1777,64.8937,64.9724,218395.37996977,0
+ICVT.US,D,20200210,000000,65.079,65.6678,65.0401,65.61,91032.282431853,0
+ICVT.US,D,20200211,000000,65.7765,66.0225,65.6002,65.8751,36586.743663544,0
+ICVT.US,D,20200212,000000,66.1223,66.2209,65.9727,66.1621,102722.69748076,0
+ICVT.US,D,20200213,000000,65.915,66.6214,65.915,66.466,24924.430573886,0
+ICVT.US,D,20200214,000000,66.5616,66.8187,66.4938,66.6613,63692.087003681,0
+ICVT.US,D,20200218,000000,66.729,67.006,66.6971,67.006,27529.883653125,0
+ICVT.US,D,20200219,000000,67.4185,67.8021,67.4185,67.5859,26283.36103201,0
+ICVT.US,D,20200220,000000,67.0757,67.7263,66.5407,67.4673,63328.768816206,0
+ICVT.US,D,20200221,000000,67.3208,67.3208,66.5476,66.8287,34857.469528133,0
+ICVT.US,D,20200224,000000,64.9624,65.5314,64.6765,64.9326,64745.910475638,0
+ICVT.US,D,20200225,000000,64.9824,65.2853,63.5835,63.7907,241764.16637077,0
+ICVT.US,D,20200226,000000,63.8894,64.3995,63.1899,63.4161,232130.21255428,0
+ICVT.US,D,20200227,000000,62.1586,63.2885,61.7571,61.9803,136773.2393218,0
+ICVT.US,D,20200228,000000,60.408,62.1986,60.408,62.0889,83333.349238156,0
+ICVT.US,D,20200302,000000,62.3848,63.1222,61.5,63.1222,116338.09673845,0
+ICVT.US,D,20200303,000000,63.2298,63.713,61.9415,62.5602,415971.22269929,0
+ICVT.US,D,20200304,000000,62.9866,63.4549,62.5602,63.4549,67617.32852637,0
+ICVT.US,D,20200305,000000,62.6199,63.1899,62.2672,62.7395,35521.880136167,0
+ICVT.US,D,20200306,000000,61.5,61.9125,60.5166,61.3726,66772.262466001,0
+ICVT.US,D,20200309,000000,59.4645,59.9756,56.3588,57.3721,242047.1932461,0
+ICVT.US,D,20200310,000000,58.4531,59.3279,56.9964,59.3279,306792.10008034,0
+ICVT.US,D,20200311,000000,57.6351,58.5588,54.9827,56.2114,303171.96554381,0
+ICVT.US,D,20200312,000000,52.4639,53.3229,46.4947,50.4872,318014.81823598,0
+ICVT.US,D,20200313,000000,51.5991,54.6072,51.1258,54.3322,616289.01373869,0
+ICVT.US,D,20200316,000000,50.5669,52.74,49.0533,50.0258,203372.87546668,0
+ICVT.US,D,20200317,000000,49.0435,51.4307,49.0435,51.1258,166095.62651866,0
+ICVT.US,D,20200318,000000,48.7266,49.8087,46.2705,47.3535,765322.73642566,0
+ICVT.US,D,20200319,000000,46.3493,48.4127,46.2546,47.4592,273775.30888322,0
+ICVT.US,D,20200320,000000,47.6854,49.5038,47.3815,48.6678,148730.6229836,0
+ICVT.US,D,20200323,000000,45.8172,48.6379,45.7773,45.7773,77136.867223049,0
+ICVT.US,D,20200324,000000,49.0235,50.3516,49.0235,50.3516,63852.669627979,0
+ICVT.US,D,20200325,000000,51.1258,52.3265,50.4184,52.0993,45203.005098545,0
+ICVT.US,D,20200326,000000,51.913,54.3023,51.913,54.0373,114553.62232593,0
+ICVT.US,D,20200327,000000,53.6337,54.4976,53.3089,53.835,239975.67739265,0
+ICVT.US,D,20200330,000000,53.554,54.0871,52.9661,53.9993,86774.835605147,0
+ICVT.US,D,20200331,000000,54.0173,54.5374,52.9661,53.4474,129966.54333436,0
+ICVT.US,D,20200401,000000,52.5815,53.1525,50.9276,50.9276,293273.05039723,0
+ICVT.US,D,20200402,000000,51.1926,53.4175,51.1926,51.8522,520499.47106201,0
+ICVT.US,D,20200403,000000,51.8322,51.9996,51.0262,51.2624,66237.321598807,0
+ICVT.US,D,20200406,000000,52.2467,53.3189,52.2368,53.1425,30240.71907956,0
+ICVT.US,D,20200407,000000,54.2644,54.5544,53.2013,53.2013,158621.50899897,0
+ICVT.US,D,20200408,000000,53.6836,55.2787,53.6836,54.925,100439.41329152,0
+ICVT.US,D,20200409,000000,56.0768,56.4405,55.3774,55.8507,424543.32391261,0
+ICVT.US,D,20200413,000000,56.0469,57.2396,55.7809,57.2396,228423.7648572,0
+ICVT.US,D,20200414,000000,57.6112,58.0646,57.4059,57.8682,99303.291224614,0
+ICVT.US,D,20200415,000000,57.5335,57.8294,57.111,57.6112,146435.29509754,0
+ICVT.US,D,20200416,000000,57.4069,58.0855,57.3631,57.947,230743.1801369,0
+ICVT.US,D,20200417,000000,58.6942,59.5492,58.0755,58.5279,29634.519672833,0
+ICVT.US,D,20200420,000000,58.2429,59.1197,57.9171,58.8826,45630.556335739,0
+ICVT.US,D,20200421,000000,58.5279,58.6942,57.3781,57.5565,47868.676661896,0
+ICVT.US,D,20200422,000000,58.4701,58.5966,55.3864,58.488,37908.539389799,0
+ICVT.US,D,20200423,000000,57.8294,59.041,57.8294,58.5478,54019.994813919,0
+ICVT.US,D,20200424,000000,58.5867,59.2273,58.5428,59.1477,34804.276533834,0
+ICVT.US,D,20200427,000000,59.9258,60.2516,59.5532,60.1131,20955.028829515,0
+ICVT.US,D,20200428,000000,60.5874,60.9989,59.4047,59.7006,99246.083664708,0
+ICVT.US,D,20200429,000000,60.6262,60.9251,60.142,60.8036,32031.215340484,0
+ICVT.US,D,20200430,000000,61.0487,61.0487,60.1539,60.3592,79404.09314986,0
+ICVT.US,D,20200501,000000,59.857,59.857,58.5966,59.4137,89220.709701489,0
+ICVT.US,D,20200504,000000,58.3923,59.4605,58.3237,59.3748,74817.451943342,0
+ICVT.US,D,20200505,000000,60.0423,60.5774,59.9955,60.5774,228040.37384169,0
+ICVT.US,D,20200506,000000,60.5476,60.9789,60.3114,60.685,189135.21853984,0
+ICVT.US,D,20200507,000000,61.247,61.6196,60.9889,61.5808,46701.441711528,0
+ICVT.US,D,20200508,000000,61.9345,62.7037,61.6196,62.5153,75589.252181375,0
+ICVT.US,D,20200511,000000,62.1318,63.165,62.1318,62.7734,301531.01185176,0
+ICVT.US,D,20200512,000000,62.9308,63.0684,61.9644,61.9833,22943.242446607,0
+ICVT.US,D,20200513,000000,62.0132,62.0132,60.5964,61.3746,21927.557347921,0
+ICVT.US,D,20200514,000000,60.695,61.6355,60.428,61.5429,39401.957795772,0
+ICVT.US,D,20200515,000000,61.0287,61.7741,61.0287,61.7193,16083.353464868,0
+ICVT.US,D,20200518,000000,62.9806,63.0882,62.5064,62.5064,61048.495551171,0
+ICVT.US,D,20200519,000000,62.3968,63.3733,62.3968,62.7236,38781.707409421,0
+ICVT.US,D,20200520,000000,64.1016,64.1016,62.9508,63.5187,84056.9746889,0
+ICVT.US,D,20200521,000000,63.2646,63.4699,62.9129,63.3135,94642.380554357,0
+ICVT.US,D,20200522,000000,63.4997,63.994,63.3881,63.8056,195042.65183121,0
+ICVT.US,D,20200526,000000,64.83,64.8399,64.4941,64.5041,111790.5975466,0
+ICVT.US,D,20200527,000000,64.7612,64.7612,62.8222,64.2102,157218.41831917,0
+ICVT.US,D,20200528,000000,64.6924,64.8798,64.1604,64.3677,200275.63810053,0
+ICVT.US,D,20200529,000000,64.1016,64.8399,63.8056,64.6636,106944.013217,0
+ICVT.US,D,20200601,000000,65.2155,65.636,64.8399,65.6062,256402.27621695,0
+ICVT.US,D,20200602,000000,65.9717,66.475,65.7237,66.3086,234780.82949661,0
+ICVT.US,D,20200603,000000,66.729,67.4484,66.6902,67.1784,2120889.9922117,0
+ICVT.US,D,20200604,000000,67.0658,67.2322,66.3006,66.4839,96140.81716734,0
+ICVT.US,D,20200605,000000,67.6068,68.1398,67.4006,67.6467,671561.55302213,0
+ICVT.US,D,20200608,000000,68.3172,68.7387,67.9615,68.7197,143036.96531083,0
+ICVT.US,D,20200609,000000,68.2376,68.915,68.111,68.4129,236999.88063612,0
+ICVT.US,D,20200610,000000,68.3172,68.5813,67.9565,68.3471,85164.994796558,0
+ICVT.US,D,20200611,000000,66.4938,67.3208,64.2301,65.3719,158462.93365747,0
+ICVT.US,D,20200612,000000,67.3617,67.3617,65.6658,66.6513,393368.21468791,0
+ICVT.US,D,20200615,000000,65.2155,67.6735,65.2155,67.5171,117770.29301891,0
+ICVT.US,D,20200616,000000,69.3315,69.3315,68.13,68.6111,157097.98135095,0
+ICVT.US,D,20200617,000000,68.7387,69.0665,68.2574,68.8622,191681.45677636,0
+ICVT.US,D,20200618,000000,68.9549,69.212,68.6401,69.212,47329.721229095,0
+ICVT.US,D,20200619,000000,69.7938,69.7938,68.7387,68.7387,103385.100806,0
+ICVT.US,D,20200622,000000,69.4481,70.0081,69.2219,69.7341,149409.08457126,0
+ICVT.US,D,20200623,000000,70.2561,70.5112,69.8716,69.8716,159644.21958747,0
+ICVT.US,D,20200624,000000,69.3704,69.5587,68.11,68.3949,100852.91354909,0
+ICVT.US,D,20200625,000000,68.1578,69.3116,67.9655,69.3116,52727.304688319,0
+ICVT.US,D,20200626,000000,69.0436,69.9214,68.2376,69.9214,82016.57171891,0
+ICVT.US,D,20200629,000000,68.7487,69.0048,67.9416,68.8762,57793.686484927,0
+ICVT.US,D,20200630,000000,69.1322,70.0977,69.1034,69.8716,115473.96149144,0
+ICVT.US,D,20200701,000000,70.0977,70.7782,69.7142,70.572,353917.07846345,0
+ICVT.US,D,20200702,000000,71.4797,71.7786,71.0353,71.2117,44870.799794529,0
+ICVT.US,D,20200706,000000,72.3047,72.513,71.8414,72.1672,54991.519690923,0
+ICVT.US,D,20200707,000000,72.4532,72.8587,72.1373,72.226,52368.001066451,0
+ICVT.US,D,20200708,000000,72.6913,73.2432,72.5718,73.2432,96734.972877243,0
+ICVT.US,D,20200709,000000,73.4685,73.597,72.6415,73.3499,96839.351583038,0
+ICVT.US,D,20200710,000000,73.4784,73.9228,72.9872,73.883,56755.9212754,0
+ICVT.US,D,20200713,000000,75.0458,75.3117,72.0985,72.4242,128377.77899521,0
+ICVT.US,D,20200714,000000,72.3047,72.8288,70.9885,72.8288,101478.18214246,0
+ICVT.US,D,20200715,000000,73.5083,73.596,72.9473,73.5771,92123.240635679,0
+ICVT.US,D,20200716,000000,73.1746,73.4386,72.9872,73.4386,80910.558894057,0
+ICVT.US,D,20200717,000000,73.4087,73.6169,73.0171,73.5173,49013.831501423,0
+ICVT.US,D,20200720,000000,74.3164,75.0856,73.3987,75.0158,210747.63248757,0
+ICVT.US,D,20200721,000000,75.4891,75.5389,74.5933,74.8106,143372.18153905,0
+ICVT.US,D,20200722,000000,74.8405,74.977,74.6621,74.9092,96551.306500703,0
+ICVT.US,D,20200723,000000,74.8604,75.1842,73.3499,73.863,244998.90260898,0
+ICVT.US,D,20200724,000000,72.9275,73.339,72.0107,72.9175,93715.015899036,0
+ICVT.US,D,20200727,000000,73.331,74.2775,73.046,74.2775,76917.069756041,0
+ICVT.US,D,20200728,000000,74.2875,74.3054,73.5851,73.597,102832.09439357,0
+ICVT.US,D,20200729,000000,74.169,74.9451,74.169,74.7807,61236.17649332,0
+ICVT.US,D,20200730,000000,74.2476,75.1344,74.1092,74.5735,101762.21265918,0
+ICVT.US,D,20200731,000000,75.5289,75.5289,74.3762,75.0458,118205.87338732,0
+ICVT.US,D,20200803,000000,75.3905,76.5254,75.1145,75.9823,194710.44652719,0
+ICVT.US,D,20200804,000000,76.0521,76.5931,75.9136,76.2783,228558.25280505,0
+ICVT.US,D,20200805,000000,76.879,76.9867,76.348,76.9478,80543.226140975,0
+ICVT.US,D,20200806,000000,76.7894,76.879,76.3779,76.8492,81948.324103584,0
+ICVT.US,D,20200807,000000,76.603,76.9089,75.4483,75.9823,94465.73966763,0
+ICVT.US,D,20200810,000000,76.2882,76.2882,75.1145,75.7252,72311.359362887,0
+ICVT.US,D,20200811,000000,75.785,76.2483,74.977,75.1942,259028.80576563,0
+ICVT.US,D,20200812,000000,75.4203,76.1417,75.4005,75.8548,233767.15168072,0
+ICVT.US,D,20200813,000000,76.4078,77.432,76.2185,77.1451,76230.579037165,0
+ICVT.US,D,20200814,000000,76.9667,77.0663,76.633,76.8193,55567.609855593,0
+ICVT.US,D,20200817,000000,77.3224,78.3726,77.2139,78.3676,79121.066274533,0
+ICVT.US,D,20200818,000000,78.8609,79.354,78.535,79.0083,75818.082421,0
+ICVT.US,D,20200819,000000,79.077,79.383,78.7771,78.9784,57737.482566423,0
+ICVT.US,D,20200820,000000,78.5649,79.7885,78.4812,79.6589,80248.155568826,0
+ICVT.US,D,20200821,000000,79.5901,79.7785,79.2942,79.6001,109075.74755456,0
+ICVT.US,D,20200824,000000,80.4072,80.4171,79.097,79.6191,76906.02970062,0
+ICVT.US,D,20200825,000000,79.4029,80.0436,79.1358,79.925,37893.484768771,0
+ICVT.US,D,20200826,000000,80.4271,81.3249,80.3385,81.0399,94064.283106884,0
+ICVT.US,D,20200827,000000,81.4345,81.9446,80.8506,81.2372,298268.1736543,0
+ICVT.US,D,20200828,000000,81.8649,82.0144,81.4633,81.6108,66071.7207675,0
+ICVT.US,D,20200831,000000,81.5132,82.8224,81.4783,82.656,80410.745475928,0
+ICVT.US,D,20200901,000000,82.8523,83.6106,82.2265,83.1592,1178516.883366,0
+ICVT.US,D,20200902,000000,83.9453,83.9453,80.8606,82.6262,105855.06229598,0
+ICVT.US,D,20200903,000000,81.5132,81.562,79.0183,79.2454,608807.8707292,0
+ICVT.US,D,20200904,000000,78.9296,80.1312,76.2015,79.3142,719942.08679899,0
+ICVT.US,D,20200908,000000,76.3081,77.5795,75.8248,75.9823,432674.82655051,0
+ICVT.US,D,20200909,000000,77.7967,77.7967,75.8936,77.1451,266963.59468877,0
+ICVT.US,D,20200910,000000,78.1913,78.9983,76.7516,77.1351,470007.27577564,0
+ICVT.US,D,20200911,000000,77.7469,77.7469,76.072,76.8591,266276.1003285,0
+ICVT.US,D,20200914,000000,77.5994,78.8509,77.2637,78.6715,372584.80853812,0
+ICVT.US,D,20200915,000000,79.8084,80.1024,79.1358,79.7685,50069.662256183,0
+ICVT.US,D,20200916,000000,79.5413,80.4271,79.5095,79.7187,161174.77272531,0
+ICVT.US,D,20200917,000000,78.4952,79.1757,77.8953,79.077,90467.232322604,0
+ICVT.US,D,20200918,000000,80.0236,80.0426,78.3966,79.5314,103559.73440992,0
+ICVT.US,D,20200921,000000,78.3088,79.4816,77.2288,79.4816,115213.01472696,0
+ICVT.US,D,20200922,000000,79.1169,80.0236,78.2889,79.2256,65817.799492828,0
+ICVT.US,D,20200923,000000,79.1169,79.1169,77.2437,77.2925,2207491.1978542,0
+ICVT.US,D,20200924,000000,76.5453,77.9243,75.7382,76.8492,93711.001333428,0
+ICVT.US,D,20200925,000000,77.1839,78.8309,77.1839,78.6137,81839.930832183,0
+ICVT.US,D,20200928,000000,79.915,79.915,79.2454,79.8482,148458.6361637,0
+ICVT.US,D,20200929,000000,79.4915,79.8482,79.2744,79.6191,98761.324867607,0
+ICVT.US,D,20200930,000000,79.5901,80.3285,79.4816,79.5901,156067.24163123,0
+ICVT.US,D,20201001,000000,80.5267,81.9008,80.4979,81.3917,200907.9321837,0
+ICVT.US,D,20201002,000000,79.8283,81.2083,79.6489,80.2896,82833.535820028,0
+ICVT.US,D,20201005,000000,81.3567,81.5441,80.9114,81.5251,114546.59683612,0
+ICVT.US,D,20201006,000000,81.2083,82.391,80.5716,80.8038,160770.30524036,0
+ICVT.US,D,20201007,000000,82.1539,82.659,81.563,82.1737,245188.59083393,0
+ICVT.US,D,20201008,000000,83.0327,83.0327,82.0552,82.4109,72690.735812792,0
+ICVT.US,D,20201009,000000,82.9151,83.2209,82.6879,83.211,72604.422652232,0
+ICVT.US,D,20201012,000000,84.0081,84.0081,83.4222,83.506,104448.96069197,0
+ICVT.US,D,20201013,000000,83.4073,83.9891,83.4033,83.753,247767.94923672,0
+ICVT.US,D,20201014,000000,84.1576,84.4246,83.3874,83.6932,85041.546904128,0
+ICVT.US,D,20201015,000000,82.5305,83.5348,82.5205,83.4272,443872.45367111,0
+ICVT.US,D,20201016,000000,84.1177,84.1576,83.2997,83.2997,81017.948524056,0
+ICVT.US,D,20201019,000000,84.0679,84.2452,82.8254,82.9449,150870.38645237,0
+ICVT.US,D,20201020,000000,83.2997,83.4073,82.672,82.8653,146010.75478455,0
+ICVT.US,D,20201021,000000,82.9051,83.3874,82.4707,82.4707,203270.50404369,0
+ICVT.US,D,20201022,000000,83.1911,83.2209,82.0363,82.9449,85285.431764782,0
+ICVT.US,D,20201023,000000,83.0237,83.6046,82.4508,83.6046,91396.60426073,0
+ICVT.US,D,20201026,000000,82.4607,83.1731,81.4455,82.2037,101717.0487961,0
+ICVT.US,D,20201027,000000,82.3322,82.8254,82.2435,82.4209,92702.341724555,0
+ICVT.US,D,20201028,000000,81.2581,81.3867,80.7639,80.9014,765366.89664734,0
+ICVT.US,D,20201029,000000,80.9712,81.7404,80.9712,81.7404,97689.435850416,0
+ICVT.US,D,20201030,000000,80.6145,80.7938,79.0073,79.8532,1528279.8900671,0
+ICVT.US,D,20201102,000000,80.4679,80.5187,79.2156,79.9349,533442.43058044,0
+ICVT.US,D,20201103,000000,80.5367,81.7792,80.2498,81.7792,124886.11055812,0
+ICVT.US,D,20201104,000000,82.4109,83.5946,82.1638,83.1721,61025.411798928,0
+ICVT.US,D,20201105,000000,84.4594,85.8544,84.3648,85.8544,424436.93792401,0
+ICVT.US,D,20201106,000000,85.7159,86.0616,85.0832,85.7457,209935.68659346,0
+ICVT.US,D,20201109,000000,86.8498,87.1267,84.8391,85.0344,93441.021796327,0
+ICVT.US,D,20201110,000000,84.9277,84.9277,82.1937,83.2997,153738.79357891,0
+ICVT.US,D,20201111,000000,83.8805,84.6916,83.8805,84.6617,126952.60820456,0
+ICVT.US,D,20201112,000000,84.572,85.5017,84.3349,84.8201,69783.186671592,0
+ICVT.US,D,20201113,000000,85.1818,85.7457,84.8003,85.2506,72403.694371859,0
+ICVT.US,D,20201116,000000,85.5575,85.8145,84.9945,85.5575,135382.19233881,0
+ICVT.US,D,20201117,000000,86.0516,86.5947,85.6671,86.3585,124801.80468037,0
+ICVT.US,D,20201118,000000,86.505,87.1168,86.1154,86.2888,98949.005809755,0
+ICVT.US,D,20201119,000000,86.8597,88.3682,86.8398,88.2517,159048.05659476,0
+ICVT.US,D,20201120,000000,88.2616,89.0607,88.2227,88.6154,82612.734711618,0
+ICVT.US,D,20201123,000000,89.3277,90.3818,89.1693,90.1149,195107.88852233,0
+ICVT.US,D,20201124,000000,90.7963,90.7963,89.7911,90.2036,155164.96801095,0
+ICVT.US,D,20201125,000000,90.2334,91.3793,90.1318,91.0923,79217.415849112,0
+ICVT.US,D,20201127,000000,91.6343,92.4145,91.4779,92.0538,48907.445512825,0
+ICVT.US,D,20201130,000000,92.553,92.553,90.1388,91.3115,102032.19219628,0
+ICVT.US,D,20201201,000000,89.7422,89.8787,88.2995,88.2995,272720.48176986,0
+ICVT.US,D,20201202,000000,87.8481,88.9511,87.055,88.8823,255221.99392837,0
+ICVT.US,D,20201203,000000,89.3756,90.2036,89.2081,89.6625,101277.45386208,0
+ICVT.US,D,20201204,000000,89.8299,90.6679,89.8299,90.6379,231639.43190877,0
+ICVT.US,D,20201207,000000,90.9548,91.8704,90.7277,91.6243,165200.37838819,0
+ICVT.US,D,20201208,000000,91.4181,92.5341,91.4181,92.5141,203622.78217574,0
+ICVT.US,D,20201209,000000,92.7403,92.7792,90.0959,90.7475,98612.785940131,0
+ICVT.US,D,20201210,000000,89.6426,92.2571,89.534,92.2371,115630.52955014,0
+ICVT.US,D,20201211,000000,91.6543,92.2272,91.0824,91.8804,83250.047001802,0
+ICVT.US,D,20201214,000000,92.3447,92.9186,92.0478,92.7502,335039.58733579,0
+ICVT.US,D,20201215,000000,92.9974,93.1249,92.4743,92.8988,87298.73641692,0
+ICVT.US,D,20201216,000000,92.8988,93.2225,92.3149,93.0751,76017.80705997,0
+ICVT.US,D,20201217,000000,93.6888,95.0041,93.6888,95.0041,270376.97909651,0
+ICVT.US,D,20201218,000000,95.2512,95.568,94.5108,95.0439,67191.78457198,0
+ICVT.US,D,20201221,000000,94.6404,95.3408,94.1989,95.3408,198512.24015746,0
+ICVT.US,D,20201222,000000,95.6387,95.8669,94.5906,95.8669,491762.20680244,0
+ICVT.US,D,20201223,000000,95.8968,96.0044,94.9841,95.5391,128495.20503923,0
+ICVT.US,D,20201224,000000,95.6288,95.9407,95.4354,95.6387,58395.871326045,0
+ICVT.US,D,20201228,000000,96.5385,96.5385,94.5906,94.5906,90600.716629052,0
+ICVT.US,D,20201229,000000,94.9941,94.9941,93.906,94.5009,111055.93204044,0
+ICVT.US,D,20201230,000000,94.7002,95.9457,94.7002,95.8968,138725.32184842,0
+ICVT.US,D,20201231,000000,95.9157,96.0343,95.2342,95.549,316035.6373915,0
+ICVT.US,D,20210104,000000,96.371,96.5983,94.6006,95.6686,169773.97225648,0
+ICVT.US,D,20210105,000000,95.3209,96.8354,95.3209,96.8055,337186.37629438,0
+ICVT.US,D,20210106,000000,96.4588,97.9553,96.4298,96.6281,368716.77457534,0
+ICVT.US,D,20210107,000000,97.777,99.4678,97.777,99.4578,441865.17086738,0
+ICVT.US,D,20210108,000000,100.155,101.41,99.687,101.41,355521.90106503,0
+ICVT.US,D,20210111,000000,99.687,100.614,99.1489,99.8759,137252.97991189,0
+ICVT.US,D,20210112,000000,100.464,101.67,100.464,101.39,337269.67853074,0
+ICVT.US,D,20210113,000000,101.6,101.889,101.062,101.39,342717.44406005,0
+ICVT.US,D,20210114,000000,101.75,102.676,101.57,101.869,380157.28291518,0
+ICVT.US,D,20210115,000000,101.73,102.058,100.235,100.444,224190.40542414,0
+ICVT.US,D,20210119,000000,101.48,101.84,101.152,101.48,1638200.703682,0
+ICVT.US,D,20210120,000000,102.666,102.736,101.879,102.268,166420.80633286,0
+ICVT.US,D,20210121,000000,102.546,102.546,101.7,102.088,274069.37581396,0
+ICVT.US,D,20210122,000000,101.69,102.596,101.63,102.506,142778.02582915,0
+ICVT.US,D,20210125,000000,103.463,103.971,100.654,102.686,118627.4027761,0
+ICVT.US,D,20210126,000000,102.955,102.955,101.162,101.331,202543.86766874,0
+ICVT.US,D,20210127,000000,100.325,100.753,98.5003,99.0493,435337.48718965,0
+ICVT.US,D,20210128,000000,98.884,100.813,98.875,100.594,333605.38377253,0
+ICVT.US,D,20210129,000000,100.115,100.265,98.024,98.7952,194775.68321831,0
+ICVT.US,D,20210201,000000,99.7368,101.202,99.3383,101.022,486730.9524549,0
+ICVT.US,D,20210202,000000,101.928,103.244,101.85,103.104,236420.77954725,0
+ICVT.US,D,20210203,000000,103.732,103.732,102.856,103.304,254711.14045481,0
+ICVT.US,D,20210204,000000,104.141,104.609,103.682,104.609,158687.7493315,0
+ICVT.US,D,20210205,000000,104.988,106.024,104.808,105.935,278357.93552413,0
+ICVT.US,D,20210208,000000,106.711,107.279,106.651,107.1,422967.60691168,0
+ICVT.US,D,20210209,000000,107.12,107.668,107.021,107.329,162812.71549315,0
+ICVT.US,D,20210210,000000,108.037,108.106,105.994,107.051,229416.36620364,0
+ICVT.US,D,20210211,000000,108.186,108.664,107.249,108.166,155865.50970945,0
+ICVT.US,D,20210212,000000,107.757,108.943,107.409,108.933,110522.99845605,0
+ICVT.US,D,20210216,000000,109.65,109.67,107.857,108.495,130801.57298071,0
+ICVT.US,D,20210217,000000,107.678,107.977,106.383,107.867,1517106.3503402,0
+ICVT.US,D,20210218,000000,106.641,107.509,105.725,107.051,1058751.3512401,0
+ICVT.US,D,20210219,000000,108.047,109.222,107.867,108.455,255706.75272547,0
+ICVT.US,D,20210222,000000,107.359,107.767,105.037,105.197,642110.69972585,0
+ICVT.US,D,20210223,000000,103.144,104.968,99.2387,104.519,477194.35185439,0
+ICVT.US,D,20210224,000000,104.519,105.715,103.394,105.406,448249.33382463,0
+ICVT.US,D,20210225,000000,105.675,105.835,101.49,101.859,326191.48473696,0
+ICVT.US,D,20210226,000000,102.526,103.553,100.454,102.816,259285.73796452,0
+ICVT.US,D,20210301,000000,104.22,105.406,103.622,105.217,145948.52901764,0
+ICVT.US,D,20210302,000000,105.645,105.645,103.354,103.354,135185.47862405,0
+ICVT.US,D,20210303,000000,103.563,103.752,100.634,100.902,387284.14050982,0
+ICVT.US,D,20210304,000000,100.554,100.912,96.2824,97.7471,496402.04100325,0
+ICVT.US,D,20210305,000000,99.2585,99.2585,93.3819,98.2104,323557.92969847,0
+ICVT.US,D,20210308,000000,97.8268,98.4625,95.0927,95.0927,425895.22888092,0
+ICVT.US,D,20210309,000000,97.5089,99.3383,97.4352,98.9536,935691.86803345,0
+ICVT.US,D,20210310,000000,100.335,100.384,98.4774,98.6657,421653.84031664,0
+ICVT.US,D,20210311,000000,100.454,101.83,100.086,101.61,126067.39648812,0
+ICVT.US,D,20210312,000000,100.484,101.44,99.9557,101.44,176554.57356748,0
+ICVT.US,D,20210315,000000,101.54,102.188,100.644,102.188,341370.55729875,0
+ICVT.US,D,20210316,000000,102.626,102.626,100.335,101.112,102999.70250768,0
+ICVT.US,D,20210317,000000,99.9557,101.43,99.1191,101.42,135951.25701367,0
+ICVT.US,D,20210318,000000,99.6572,100.046,97.7471,97.9055,768960.93650741,0
+ICVT.US,D,20210319,000000,98.1904,98.9636,97.4003,98.8152,204707.71853116,0
+ICVT.US,D,20210322,000000,99.4977,99.8165,98.7554,99.2785,235445.24010463,0
+ICVT.US,D,20210323,000000,99.2885,99.2885,97.2409,97.5089,190843.41620581,0
+ICVT.US,D,20210324,000000,98.3199,98.3199,94.8068,94.8257,329889.90330283,0
+ICVT.US,D,20210325,000000,93.7476,95.3508,93.2633,95.0539,400334.48965825,0
+ICVT.US,D,20210326,000000,95.2412,96.0144,94.0844,95.1027,316658.89870206,0
+ICVT.US,D,20210329,000000,95.7075,96.0742,94.2677,94.6404,215628.34062484,0
+ICVT.US,D,20210330,000000,94.3524,95.8271,94.0147,95.3906,256255.74457229,0
+ICVT.US,D,20210331,000000,96.2824,97.5487,96.2824,97.201,281141.0331315,0
+ICVT.US,D,20210401,000000,98.7255,99.0693,98.2612,98.6069,312784.84289086,0
+ICVT.US,D,20210405,000000,99.697,99.697,98.4097,98.875,390120.43111148,0
+ICVT.US,D,20210406,000000,98.9038,100.275,98.8939,100.026,839761.8155605,0
+ICVT.US,D,20210407,000000,100.026,100.046,99.0035,99.1589,845120.25700505,0
+ICVT.US,D,20210408,000000,99.8958,100.335,99.3483,100.305,541331.05199909,0
+ICVT.US,D,20210409,000000,99.9657,100.165,99.4479,100.165,544120.17145487,0
+ICVT.US,D,20210412,000000,99.8958,99.8958,98.9338,99.8165,242708.59292993,0
+ICVT.US,D,20210413,000000,99.9458,100.813,99.8265,100.703,341169.82901838,0
+ICVT.US,D,20210414,000000,100.882,101.41,99.697,100.275,350843.92849094,0
+ICVT.US,D,20210415,000000,100.584,101.212,100.145,101.212,509912.05791375,0
+ICVT.US,D,20210416,000000,100.813,100.813,99.8066,100.295,348867.75857067,0
+ICVT.US,D,20210419,000000,99.6172,100.096,98.7454,99.1987,151128.32229266,0
+ICVT.US,D,20210420,000000,98.865,99.0134,97.1911,97.9454,88613.506653361,0
+ICVT.US,D,20210421,000000,97.8268,99.129,96.944,99.1091,126708.72334391,0
+ICVT.US,D,20210422,000000,99.1589,100.424,98.884,99.139,134880.37163788,0
+ICVT.US,D,20210423,000000,99.4778,100.892,99.4778,100.843,1584721.6715837,0
+ICVT.US,D,20210426,000000,101.162,102.328,100.882,102.328,1346852.6374936,0
+ICVT.US,D,20210427,000000,102.348,102.536,101.79,101.79,628078.78928639,0
+ICVT.US,D,20210428,000000,101.899,101.938,101.192,101.49,129349.30387221,0
+ICVT.US,D,20210429,000000,102.208,102.308,99.8958,100.394,136742.12643834,0
+ICVT.US,D,20210430,000000,99.8066,100.604,99.5076,99.6472,2633609.2351264,0
+ICVT.US,D,20210503,000000,100.115,100.115,98.578,98.8252,206398.8542933,0
+ICVT.US,D,20210504,000000,97.9752,98.1426,96.0881,97.231,230638.80143111,0
+ICVT.US,D,20210505,000000,97.9154,97.9154,96.133,96.37,1907992.5598412,0
+ICVT.US,D,20210506,000000,96.3412,96.3512,94.4989,95.4296,165724.27919996,0
+ICVT.US,D,20210507,000000,95.8958,97.1422,95.8958,96.3412,338824.31906222,0
+ICVT.US,D,20210510,000000,95.9735,95.9735,94.3504,94.48,246512.39384299,0
+ICVT.US,D,20210511,000000,92.6466,95.1914,92.5211,95.1914,992144.68960549,0
+ICVT.US,D,20210512,000000,93.7068,94.0824,92.2909,92.7363,511584.12448925,0
+ICVT.US,D,20210513,000000,92.6666,93.4238,90.7705,91.8934,509346.00416309,0
+ICVT.US,D,20210514,000000,92.5291,94.2119,92.4295,93.9339,126153.70964868,0
+ICVT.US,D,20210517,000000,93.4387,93.924,92.9346,93.924,150020.302185,0
+ICVT.US,D,20210518,000000,93.657,94.8546,93.657,94.0923,302136.20761708,0
+ICVT.US,D,20210519,000000,92.9545,93.8144,92.3697,93.5872,183306.06927781,0
+ICVT.US,D,20210520,000000,94.0226,95.1814,94.0226,94.8347,112347.61852463,0
+ICVT.US,D,20210521,000000,95.6975,95.8061,94.8845,94.9143,114261.56267799,0
+ICVT.US,D,20210524,000000,95.6278,96.2316,95.2402,96.0034,253535.87637323,0
+ICVT.US,D,20210525,000000,96.6481,96.8453,96.0134,96.1528,71144.12441252,0
+ICVT.US,D,20210526,000000,96.4986,97.3804,96.4986,97.2907,824065.86767675,0
+ICVT.US,D,20210527,000000,97.3605,97.8467,96.6171,97.5587,186155.40721771,0
+ICVT.US,D,20210528,000000,98.044,98.2512,97.3953,97.4003,70049.151643086,0
+ICVT.US,D,20210601,000000,98.1426,98.6169,97.4491,97.9055,167588.04128323,0
+ICVT.US,D,20210602,000000,97.9254,98.1914,97.6673,98.1914,119037.89210946,0
+ICVT.US,D,20210603,000000,97.2508,97.4791,96.4886,96.7267,341078.4976508,0
+ICVT.US,D,20210604,000000,97.0426,97.5986,97.0426,97.4591,557458.56568564,0
+ICVT.US,D,20210607,000000,97.1422,98.0938,97.0088,97.8965,202467.5909222,0
+ICVT.US,D,20210608,000000,98.1516,98.4784,97.6823,98.4295,133177.19217892,0
+ICVT.US,D,20210609,000000,98.587,98.7554,98.1038,98.1914,163239.26308895,0
+ICVT.US,D,20210610,000000,98.5083,98.9038,98.1815,98.845,136188.11638451,0
+ICVT.US,D,20210611,000000,98.9338,99.3083,98.7255,99.3083,148203.71124763,0
+ICVT.US,D,20210614,000000,99.3383,99.8958,99.3383,99.7168,149737.27530968,0
+ICVT.US,D,20210615,000000,99.677,99.677,98.5292,98.8252,501842.78104275,0
+ICVT.US,D,20210616,000000,98.8352,99.0234,98.054,98.8052,283624.04195971,0
+ICVT.US,D,20210617,000000,98.587,99.6372,98.4295,99.2187,871278.16286183,0
+ICVT.US,D,20210618,000000,98.884,99.6073,98.6757,99.3483,350219.66353898,0
+ICVT.US,D,20210621,000000,99.3881,99.7667,98.5282,99.5874,200057.84791632,0
+ICVT.US,D,20210622,000000,99.8265,99.9458,99.2187,99.8659,453678.03016731,0
+ICVT.US,D,20210623,000000,99.9857,100.713,99.9358,100.713,150796.11698864,0
+ICVT.US,D,20210624,000000,101.032,101.72,101.032,101.53,259412.19678114,0
+ICVT.US,D,20210625,000000,101.65,101.83,101.222,101.49,114941.02790705,0
+ICVT.US,D,20210628,000000,101.76,101.859,101.192,101.42,135590.9497504,0
+ICVT.US,D,20210629,000000,101.71,101.83,101.311,101.66,145752.81894427,0
+ICVT.US,D,20210630,000000,101.59,101.59,100.982,100.982,205195.48825246,0
+ICVT.US,D,20210701,000000,101.092,101.361,100.584,101.102,97229.768088362,0
+ICVT.US,D,20210702,000000,101.4,101.45,100.773,101.022,81005.904827234,0
+ICVT.US,D,20210706,000000,101.052,101.062,100.305,100.952,266625.36753634,0
+ICVT.US,D,20210707,000000,101.301,101.39,99.8459,100.145,243121.08954609,0
+ICVT.US,D,20210708,000000,98.6458,99.6572,98.2691,99.3083,168793.41460686,0
+ICVT.US,D,20210709,000000,99.5176,100.464,99.3681,100.404,82618.756560029,0
+ICVT.US,D,20210712,000000,100.624,100.674,99.9258,100.155,83953.599624507,0
+ICVT.US,D,20210713,000000,100.096,100.175,99.4379,99.667,113540.94815146,0
+ICVT.US,D,20210714,000000,100.096,100.096,98.3389,98.4275,193524.14239019,0
+ICVT.US,D,20210715,000000,98.2691,98.4375,97.0406,97.7052,158137.75384327,0
+ICVT.US,D,20210716,000000,97.9732,98.1307,96.8832,96.952,267386.12771896,0
+ICVT.US,D,20210719,000000,95.9127,96.952,95.562,96.8135,471391.29726881,0
+ICVT.US,D,20210720,000000,97.0606,98.597,96.7736,98.3787,115244.12761042,0
+ICVT.US,D,20210721,000000,98.4675,99.7766,98.3389,99.697,371900.32510205,0
+ICVT.US,D,20210722,000000,99.5974,99.6073,99.0334,99.5376,160123.96017757,0
+ICVT.US,D,20210723,000000,99.9857,99.9857,99.3582,99.7667,130830.67858136,0
+ICVT.US,D,20210726,000000,99.5176,99.9358,99.2685,99.5774,430378.49502304,0
+ICVT.US,D,20210727,000000,99.1489,99.1489,97.3186,98.309,98432.130487796,0
+ICVT.US,D,20210728,000000,98.8352,99.8859,98.7454,99.6472,222574.54276714,0
+ICVT.US,D,20210729,000000,99.7268,100.145,99.4279,99.5276,90125.99424597,0
+ICVT.US,D,20210730,000000,98.7952,99.8265,98.7654,99.0792,141398.01890159,0
+ICVT.US,D,20210802,000000,99.2985,99.7368,99.0035,99.2485,261861.0818017,0
+ICVT.US,D,20210803,000000,99.1888,99.2387,98.3399,99.129,312130.46869685,0
+ICVT.US,D,20210804,000000,98.845,99.2087,98.7754,99.0234,152939.89502302,0
+ICVT.US,D,20210805,000000,99.1489,100.135,98.8252,100.076,223872.25109975,0
+ICVT.US,D,20210806,000000,99.9857,100.414,99.0792,99.5276,276024.46926479,0
+ICVT.US,D,20210809,000000,99.5475,99.8958,99.0693,99.6572,148732.63026641,0
+ICVT.US,D,20210810,000000,99.8559,99.8958,99.139,99.1888,126978.70288101,0
+ICVT.US,D,20210811,000000,99.5276,99.5276,98.597,99.2885,164487.79299286,0
+ICVT.US,D,20210812,000000,99.0892,99.2187,98.7354,99.1589,122617.88098991,0
+ICVT.US,D,20210813,000000,99.2685,99.2685,98.6169,98.7454,132020.99728398,0
+ICVT.US,D,20210816,000000,98.309,98.3589,97.229,97.7052,156351.27214796,0
+ICVT.US,D,20210817,000000,97.0805,97.4821,96.4956,97.199,170142.30865096,0
+ICVT.US,D,20210818,000000,97.0904,97.7251,96.7537,96.9031,189931.10617152,0
+ICVT.US,D,20210819,000000,96.1898,96.8135,95.9705,96.3182,397293.4562106,0
+ICVT.US,D,20210820,000000,96.4458,97.1502,96.3482,97.1004,82810.452067785,0
+ICVT.US,D,20210823,000000,97.5169,98.4077,97.5169,98.3688,373891.54964334,0
+ICVT.US,D,20210824,000000,98.7554,99.5575,98.6358,99.5475,235641.9538194,0
+ICVT.US,D,20210825,000000,99.5974,100.155,99.5874,100.105,148675.4227065,0
+ICVT.US,D,20210826,000000,99.9857,100.404,99.3981,99.5674,305286.63797754,0
+ICVT.US,D,20210827,000000,99.7766,100.833,99.7766,100.743,187033.59344433,0
+ICVT.US,D,20210830,000000,100.892,101.44,100.355,100.922,662366.19049826,0
+ICVT.US,D,20210831,000000,100.952,101.132,100.624,100.982,190672.79716749,0
+ICVT.US,D,20210901,000000,101.192,101.869,101.122,101.69,225512.2011504,0
+ICVT.US,D,20210902,000000,101.968,102.418,101.78,102.008,445340.78104202,0
+ICVT.US,D,20210903,000000,102.068,102.726,102.068,102.388,226484.7296688,0
+ICVT.US,D,20210907,000000,102.686,102.736,102.088,102.138,452555.95908003,0
+ICVT.US,D,20210908,000000,102.088,102.088,101.002,101.252,503230.81710153,0
+ICVT.US,D,20210909,000000,100.922,101.53,100.763,101.192,233256.29820718,0
+ICVT.US,D,20210910,000000,101.53,101.79,100.414,100.674,144221.26216503,0
+ICVT.US,D,20210913,000000,101.112,101.112,99.3183,100.494,199748.72636454,0
+ICVT.US,D,20210914,000000,100.624,100.833,100.026,100.155,178772.62106559,0
+ICVT.US,D,20210915,000000,100.205,100.674,99.687,100.604,206506.24392329,0
+ICVT.US,D,20210916,000000,100.394,101.032,100.135,100.932,127673.2227311,0
+ICVT.US,D,20210917,000000,100.524,101.192,100.494,101.052,153549.10535396,0
+ICVT.US,D,20210920,000000,99.707,100.125,98.875,99.7568,182775.14297623,0
+ICVT.US,D,20210921,000000,100.096,100.355,99.5575,99.9358,177112.59818691,0
+ICVT.US,D,20210922,000000,100.145,101.39,100.006,100.992,594580.25021637,0
+ICVT.US,D,20210923,000000,101.242,101.938,101.242,101.8,120032.50073871,0
+ICVT.US,D,20210924,000000,101.41,101.908,101.072,101.78,244614.50795207,0
+ICVT.US,D,20210927,000000,101.53,101.77,101.281,101.63,469065.86014069,0
+ICVT.US,D,20210928,000000,100.982,101.092,99.4578,99.4877,218329.13963725,0
+ICVT.US,D,20210929,000000,99.697,99.9258,98.7056,98.7554,154302.84004676,0
+ICVT.US,D,20210930,000000,99.0892,99.3981,98.6458,98.8252,113846.05513762,0
+ICVT.US,D,20211001,000000,99.2985,99.9757,98.7654,99.7168,349264.19692441,0
+ICVT.US,D,20211004,000000,99.5376,99.5376,97.8936,98.1895,269955.44970773,0
+ICVT.US,D,20211005,000000,98.5073,99.3183,98.4077,98.7754,270186.28723015,0
+ICVT.US,D,20211006,000000,98.2094,99.1789,98.0121,98.875,195284.52940906,0
+ICVT.US,D,20211007,000000,99.7168,100.604,99.6172,100.145,136859.55248236,0
+ICVT.US,D,20211008,000000,100.355,100.464,99.4279,99.4379,105968.47377439,0
+ICVT.US,D,20211011,000000,99.2485,99.8066,98.8929,98.9736,170047.96635919,0
+ICVT.US,D,20211012,000000,99.1191,100.066,99.1191,99.687,319780.22346185,0
+ICVT.US,D,20211013,000000,100.105,100.554,99.7966,100.554,169374.52297854,0
+ICVT.US,D,20211014,000000,101.232,101.5,101.102,101.192,302588.84988932,0
+ICVT.US,D,20211015,000000,101.65,101.71,101.291,101.341,184385.98742622,0
+ICVT.US,D,20211018,000000,101.052,101.62,100.912,101.56,133759.304192,0
+ICVT.US,D,20211019,000000,101.85,102.218,101.62,101.998,194410.35774803,0
+ICVT.US,D,20211020,000000,102.118,102.268,101.78,102.088,139533.25317693,0
+ICVT.US,D,20211021,000000,101.938,102.586,101.879,102.496,129966.54333436,0
+ICVT.US,D,20211022,000000,101.988,102.038,101.212,101.5,158725.88770477,0
+ICVT.US,D,20211025,000000,101.8,102.288,101.39,101.928,186119.27612724,0
+ICVT.US,D,20211026,000000,102.318,102.318,101.112,101.331,260409.8163346,0
+ICVT.US,D,20211027,000000,101.39,101.57,100.335,100.414,178479.55777625,0
+ICVT.US,D,20211028,000000,100.713,101.53,100.564,101.53,159190.57367383,0
+ICVT.US,D,20211029,000000,101.102,101.6,101.012,101.55,214436.01463942,0
+ICVT.US,D,20211101,000000,101.51,102.576,101.48,102.576,410041.70929707,0
+ICVT.US,D,20211102,000000,102.556,102.556,101.74,102.078,96464.993340142,0
+ICVT.US,D,20211103,000000,101.998,102.138,101.66,102.058,131442.8998365,0
+ICVT.US,D,20211104,000000,102.178,102.856,102.058,102.218,1021521.273438,0
+ICVT.US,D,20211105,000000,102.926,103.314,102.536,102.856,213710.38190587,0
+ICVT.US,D,20211108,000000,103.264,103.752,103.264,103.444,383856.70512245,0
+ICVT.US,D,20211109,000000,103.454,103.742,102.786,103.463,1396295.0238737,0
+ICVT.US,D,20211110,000000,103.134,103.583,101.45,101.899,204502.97568518,0
+ICVT.US,D,20211111,000000,102.676,102.776,102.148,102.278,241138.89777741,0
+ICVT.US,D,20211112,000000,102.388,102.816,102.348,102.706,441963.52772476,0
+ICVT.US,D,20211115,000000,103.404,103.404,102.328,102.606,477849.7296898,0
+ICVT.US,D,20211116,000000,102.696,102.826,102.308,102.816,924064.68239286,0
+ICVT.US,D,20211117,000000,102.786,102.786,101.44,101.68,600163.50733495,0
+ICVT.US,D,20211118,000000,101.75,101.75,100.414,100.793,658066.59073268,0
+ICVT.US,D,20211119,000000,100.763,100.823,100.135,100.225,360773.95652098,0
+ICVT.US,D,20211122,000000,100.374,100.434,98.4575,98.8352,577816.42788104,0
+ICVT.US,D,20211123,000000,98.6657,98.9536,97.3973,98.0818,225174.97763936,0
+ICVT.US,D,20211124,000000,97.8038,98.9836,97.3645,98.9736,310523.63881247,0
+ICVT.US,D,20211126,000000,97.9722,98.1596,96.7427,97.0994,82452.15208732,0
+ICVT.US,D,20211129,000000,98.2193,98.2193,97.0994,97.6355,55277.557490454,0
+ICVT.US,D,20211130,000000,97.3874,97.6355,95.8111,96.3362,93110.823775114,0
+ICVT.US,D,20211201,000000,91.5965,91.5965,88.1679,88.2457,254220.35980931,0
+ICVT.US,D,20211202,000000,88.2457,89.1982,87.8302,88.712,161338.36627382,0
+ICVT.US,D,20211203,000000,88.9401,89.1882,86.8588,87.3539,373878.50230512,0
+ICVT.US,D,20211206,000000,87.3439,88.0982,86.1144,87.7704,342596.00345042,0
+ICVT.US,D,20211207,000000,89.2381,90.0411,89.1195,89.6137,450844.75048986,0
+ICVT.US,D,20211208,000000,89.7931,90.7545,89.4752,90.7545,190631.64787001,0
+ICVT.US,D,20211209,000000,90.4965,90.8233,89.2381,89.248,176313.69963102,0
+ICVT.US,D,20211210,000000,89.525,89.803,88.4738,88.8714,325063.39180127,0
+ICVT.US,D,20211213,000000,88.682,88.9123,87.5143,88.0085,327521.30959443,0
+ICVT.US,D,20211214,000000,87.2443,87.7554,86.7491,87.1945,188022.18022517,0
+ICVT.US,D,20211215,000000,87.2443,87.8402,86.1642,87.7804,349650.59886413,0
+ICVT.US,D,20211216,000000,88.0295,88.1979,86.2469,86.5359,427797.12933745,0
+ICVT.US,D,20211217,000000,85.8394,87.5512,85.6203,87.2423,334806.74253057,0
+ICVT.US,D,20211220,000000,86.4263,86.9146,86.1074,86.4661,224359.01717965,0
+ICVT.US,D,20211221,000000,86.6654,88.6164,86.6654,88.4968,182888.55445463,0
+ICVT.US,D,20211222,000000,88.5764,88.9003,88.3772,88.8455,345684.20804396,0
+ICVT.US,D,20211223,000000,89.0347,89.4722,88.6562,89.244,93145.951224179,0
+ICVT.US,D,20211227,000000,89.4922,89.6017,89.0747,89.4324,345769.51756312,0
+ICVT.US,D,20211228,000000,89.4922,89.6645,88.6662,88.8056,352494.91859701,0
+ICVT.US,D,20211229,000000,88.8256,88.9531,88.2427,88.5665,237364.202465,0
+ICVT.US,D,20211230,000000,88.8455,89.6814,88.7757,89.2141,272534.80811052,0
+ICVT.US,D,20211231,000000,89.0149,89.3426,88.7658,88.7757,226784.81844796,0
+ICVT.US,D,20220103,000000,89.4024,89.4024,88.2187,88.8853,298024.28879366,0
+ICVT.US,D,20220104,000000,89.1444,89.1444,87.1626,87.7006,608363.25758817,0
+ICVT.US,D,20220105,000000,87.4715,87.9647,85.6781,86.2071,710774.82623436,0
+ICVT.US,D,20220106,000000,85.4907,86.4761,85.0822,85.8394,734850.17618227,0
+ICVT.US,D,20220107,000000,85.8594,86.6774,85.4708,85.4907,477214.42468242,0
+ICVT.US,D,20220110,000000,85.0423,85.6601,83.9871,85.5206,177681.66286177,0
+ICVT.US,D,20220111,000000,85.6501,86.6305,85.3612,86.5757,163866.53896511,0
+ICVT.US,D,20220112,000000,86.9942,87.2722,86.3366,86.5857,102582.18768451,0
+ICVT.US,D,20220113,000000,86.5957,86.765,84.9925,85.2715,141596.73989916,0
+ICVT.US,D,20220114,000000,84.6049,85.2715,84.2462,84.9925,155436.95483085,0
+ICVT.US,D,20220118,000000,84.3658,84.9178,83.5298,83.7391,131139.80013314,0
+ICVT.US,D,20220119,000000,84.2362,84.4754,83.2608,83.2608,507093.83285731,0
+ICVT.US,D,20220120,000000,83.7789,84.8241,82.9221,82.9918,192206.36122955,0
+ICVT.US,D,20220121,000000,82.674,83.0515,81.4524,81.7672,125661.92536176,0
+ICVT.US,D,20220124,000000,80.4142,81.7672,78.6416,81.7274,555085.95741163,0
+ICVT.US,D,20220125,000000,80.8118,81.6975,79.916,80.752,3150019.8711172,0
+ICVT.US,D,20220126,000000,81.6487,82.1559,80.0554,80.5637,489153.742799,0
+ICVT.US,D,20220127,000000,81.1505,81.5889,79.7466,79.8562,2194829.2579283,0
+ICVT.US,D,20220128,000000,79.6669,80.6224,78.9804,80.5637,1582922.1425502,0
+ICVT.US,D,20220131,000000,80.7818,82.5724,80.7818,82.3551,526082.72818057,0
+ICVT.US,D,20220201,000000,83.0017,83.5,82.1707,83.46,1258546.2451092,0
+ICVT.US,D,20220202,000000,83.8287,83.8287,82.395,82.6938,496052.7737954,0
+ICVT.US,D,20220203,000000,81.5092,82.2455,80.8516,81.1903,572192.021465,0
+ICVT.US,D,20220204,000000,81.3897,82.7038,81.3697,82.3352,271863.37201267,0
+ICVT.US,D,20220207,000000,82.5146,83.1413,82.3551,82.7238,308939.89268032,0
+ICVT.US,D,20220208,000000,82.7138,83.7889,82.5554,83.3505,648121.50808161,0
+ICVT.US,D,20220209,000000,84.0968,85.1818,84.0669,84.9626,935608.56579709,0
+ICVT.US,D,20220210,000000,84.2164,85.7996,84.1785,84.7843,2170253.090921,0
+ICVT.US,D,20220211,000000,84.8839,85.0722,83.0815,83.2409,267317.88010363,0
+ICVT.US,D,20220214,000000,83.1911,83.8287,82.8124,83.0515,161338.36627382,0
+ICVT.US,D,20220215,000000,83.7291,84.6029,83.5996,84.4654,144040.60671269,0
+ICVT.US,D,20220216,000000,84.0669,84.3658,83.7092,84.2064,210370.26332047,0
+ICVT.US,D,20220217,000000,83.7291,83.8775,82.5942,82.684,216356.98428259,0
+ICVT.US,D,20220218,000000,82.6242,82.7437,81.4445,81.6676,256325.99947042,0
+ICVT.US,D,20220222,000000,81.1405,81.9366,80.3245,80.4341,1828637.6451201,0
+ICVT.US,D,20220223,000000,81.1505,81.2003,79.379,79.4487,672460.81571821,0
+ICVT.US,D,20220224,000000,77.5168,81.2302,77.0405,80.9762,1323729.743236,0
+ICVT.US,D,20220225,000000,81.29,82.116,80.7968,82.0562,157439.21942758,0
+ICVT.US,D,20220228,000000,81.5491,82.8324,81.5491,82.684,541430.41249788,0
+ICVT.US,D,20220301,000000,82.7826,82.9021,81.6188,82.0662,540615.45567956,0
+ICVT.US,D,20220302,000000,82.5046,82.7596,81.6776,82.6938,510747.0875601,0
+ICVT.US,D,20220303,000000,83.0217,83.0217,81.4793,81.7274,390215.77704466,0
+ICVT.US,D,20220304,000000,81.2701,81.3897,79.926,80.3245,186560.87834406,0
+ICVT.US,D,20220307,000000,79.916,80.4092,78.3736,78.4524,152635.79167826,0
+ICVT.US,D,20220308,000000,78.2441,79.5175,77.9053,78.4324,261938.36218964,0
+ICVT.US,D,20220309,000000,79.5473,80.5437,79.3989,80.3544,133849.63191817,0
+ICVT.US,D,20220310,000000,79.7665,79.9658,79.2294,79.8263,287512.14875053,0
+ICVT.US,D,20220311,000000,79.9858,80.1152,78.4224,78.4224,74311.616676802,0
+ICVT.US,D,20220314,000000,78.2042,78.5719,76.88,77.0893,112613.58349613,0
+ICVT.US,D,20220315,000000,77.0793,77.7658,77.0693,77.5766,286658.04991754,0
+ICVT.US,D,20220316,000000,78.4822,79.7247,78.4822,79.7067,414080.36229818,0
+ICVT.US,D,20220317,000000,79.6967,80.7818,79.6371,80.7021,233904.65055277,0
+ICVT.US,D,20220318,000000,80.742,82.106,80.7021,82.106,80405.727268919,0
+ICVT.US,D,20220321,000000,82.0064,82.1259,81.1306,81.5789,185071.47450369,0
+ICVT.US,D,20220322,000000,81.5889,83.0915,81.5889,82.7536,319047.56523849,0
+ICVT.US,D,20220323,000000,82.3551,82.9977,81.8669,82.0462,766386.59631163,0
+ICVT.US,D,20220324,000000,82.2655,83.1463,81.6926,82.9221,3137812.5807463,0
+ICVT.US,D,20220325,000000,83.4502,83.4502,82.0861,82.4747,269333.19203857,0
+ICVT.US,D,20220328,000000,82.2754,83.0715,82.0273,82.9021,409204.67236792,0
+ICVT.US,D,20220329,000000,83.2807,84.1566,83.1611,84.1167,636896.78264316,0
+ICVT.US,D,20220330,000000,83.9273,84.3538,83.3804,83.6145,531993.17239615,0
+ICVT.US,D,20220331,000000,83.6195,83.6992,82.942,82.942,553236.246308,0
+ICVT.US,D,20220401,000000,83.1413,83.6314,82.9739,83.3604,591717.86493826,0
+ICVT.US,D,20220404,000000,83.5896,84.2362,83.5896,84.2263,73774.668526805,0
+ICVT.US,D,20220405,000000,84.1964,84.2362,82.7826,82.8921,358720.50621277,0
+ICVT.US,D,20220406,000000,82.4049,82.4049,81.3857,81.7174,61573.400004346,0
+ICVT.US,D,20220407,000000,81.7174,82.0263,80.734,81.4593,224780.54656843,0
+ICVT.US,D,20220408,000000,81.3399,81.6188,80.8476,81.0508,297196.28463711,0
+ICVT.US,D,20220411,000000,80.5537,81.2801,80.5537,81.016,277807.94003591,0
+ICVT.US,D,20220412,000000,81.3797,81.9914,80.6623,80.8516,406597.21200588,0
+ICVT.US,D,20220413,000000,80.7619,82.1757,80.732,82.0363,429765.2701265,0
+ICVT.US,D,20220414,000000,81.9765,82.1459,81.3797,81.4693,127853.87818343,0
+ICVT.US,D,20220418,000000,81.1804,81.29,80.5537,80.8217,84477.500436281,0
+ICVT.US,D,20220419,000000,80.6822,81.6686,80.6633,81.4693,686333.14717477,0
+ICVT.US,D,20220420,000000,81.6387,81.6975,80.7619,80.8814,67622.346733379,0
+ICVT.US,D,20220421,000000,81.3199,81.6288,79.1697,79.3889,142195.91381607,0
+ICVT.US,D,20220422,000000,79.1996,79.2992,78.1145,78.1345,147421.87459557,0
+ICVT.US,D,20220425,000000,77.9153,79.08,77.8854,78.8509,254699.09675799,0
+ICVT.US,D,20220426,000000,78.7114,78.7114,77.3673,77.3872,290079.4634565,0
+ICVT.US,D,20220427,000000,77.4768,77.9451,77.0195,77.0793,402055.73466245,0
+ICVT.US,D,20220428,000000,77.6363,77.9949,76.7704,77.726,185316.36300575,0
+ICVT.US,D,20220429,000000,77.5864,78.3836,76.4516,76.7306,114206.36240089,0
+ICVT.US,D,20220502,000000,76.5612,77.1093,76.1427,77.0893,831685.5131997,0
+ICVT.US,D,20220503,000000,76.8701,77.149,76.5612,77.0295,295913.63092553,0
+ICVT.US,D,20220504,000000,76.8103,77.8665,75.8519,77.8266,210208.67705478,0
+ICVT.US,D,20220505,000000,77.1291,77.2188,75.1762,75.6944,453472.28367993,0
+ICVT.US,D,20220506,000000,74.9272,74.9969,73.7017,73.9109,151718.46343695,0
+ICVT.US,D,20220509,000000,73.0141,73.0839,70.6726,70.6726,296660.34012852,0
+ICVT.US,D,20220510,000000,71.4299,71.6989,70.0449,70.4136,220790.06835462,0
+ICVT.US,D,20220511,000000,70.593,70.9367,69.1582,69.3973,368542.14097141,0
+ICVT.US,D,20220512,000000,68.5703,69.995,68.3013,69.0586,264693.35783775,0
+ICVT.US,D,20220513,000000,70.3239,71.3744,70.3239,71.1409,349725.87196926,0
+ICVT.US,D,20220516,000000,71.4,71.5046,70.6826,70.7224,1006361.2700629,0
+ICVT.US,D,20220517,000000,71.8285,72.5956,71.5794,72.5458,1074242.556278,0
+ICVT.US,D,20220518,000000,72.5658,73.3928,71.7985,71.9579,9909520.6252765,0
+ICVT.US,D,20220519,000000,71.5694,72.4262,71.2505,71.679,3666059.1597893,0
+ICVT.US,D,20220520,000000,72.3566,72.3964,71.0313,71.8982,874615.27052303,0
+ICVT.US,D,20220523,000000,72.237,72.4462,71.7189,71.9381,1531126.2170828,0
+ICVT.US,D,20220524,000000,71.4698,71.4698,70.2143,70.9417,1841976.0393509,0
+ICVT.US,D,20220525,000000,70.6029,71.8085,70.4684,71.3103,826138.38717159,0
+ICVT.US,D,20220526,000000,71.5594,72.8945,71.4579,72.8149,290120.61275397,0
+ICVT.US,D,20220527,000000,73.0839,74.1002,73.0839,74.1002,481074.42951399,0
+ICVT.US,D,20220531,000000,74.0105,74.0404,73.2134,73.3928,481294.226981,0
+ICVT.US,D,20220601,000000,73.7813,73.9308,72.7616,73.1536,490361.12340544,0
+ICVT.US,D,20220602,000000,73.1736,74.3991,72.9544,74.3891,583160.81834597,0
+ICVT.US,D,20220603,000000,73.8212,73.9706,73.3663,73.6419,417621.20916395,0
+ICVT.US,D,20220606,000000,73.9507,74.0785,73.4625,73.9308,298945.63160057,0
+ICVT.US,D,20220607,000000,73.5322,74.4389,73.4726,74.3692,239179.78976098,0
+ICVT.US,D,20220608,000000,74.2795,74.5585,73.8511,74.1102,254569.62701716,0
+ICVT.US,D,20220609,000000,73.8112,73.881,72.9843,73.0938,627376.24030508,0
+ICVT.US,D,20220610,000000,72.4362,72.5956,71.6869,71.9281,471403.34096563,0
+ICVT.US,D,20220613,000000,70.2343,70.4515,68.5105,68.6899,588148.91611324,0
+ICVT.US,D,20220614,000000,69.5069,69.5069,68.3461,68.6301,330556.32119366,0
+ICVT.US,D,20220615,000000,69.4969,70.4235,69.2237,70.2443,1226757.910988,0
+ICVT.US,D,20220616,000000,68.7696,68.8592,67.5142,67.833,380035.84230555,0
+ICVT.US,D,20220617,000000,68.1618,68.3561,67.6537,68.0124,318513.6280127,0
+ICVT.US,D,20220621,000000,69.0586,69.625,68.2415,69.3575,356899.90070979,0
+ICVT.US,D,20220622,000000,69.1781,69.6663,68.8493,69.2379,1236168.0527718,0
+ICVT.US,D,20220623,000000,69.477,69.9453,69.208,69.8357,327399.86898481,0
+ICVT.US,D,20220624,000000,70.2741,71.1509,69.8556,71.1011,318127.22607298,0
+ICVT.US,D,20220627,000000,71.3004,71.3103,70.7356,70.847,267489.50278335,0
+ICVT.US,D,20220628,000000,71.0513,71.3402,69.8856,69.9254,575164.80729733,0
+ICVT.US,D,20220629,000000,69.8456,69.8954,69.4675,69.766,149764.37362752,0
+ICVT.US,D,20220630,000000,69.2678,69.457,68.7715,69.1084,294898.94946825,0
+ICVT.US,D,20220701,000000,68.7596,69.4571,68.5405,69.2877,136943.85836012,0
+ICVT.US,D,20220705,000000,69.0486,69.9154,68.5305,69.7958,1475990.17303,0
+ICVT.US,D,20220706,000000,70.0948,70.0948,69.4869,69.766,211720.16100598,0
+ICVT.US,D,20220707,000000,69.8357,70.7424,69.7859,70.6029,139483.07110683,0
+ICVT.US,D,20220708,000000,70.6826,71.0495,70.3937,70.6328,345286.76604882,0
+ICVT.US,D,20220711,000000,70.6228,70.6228,69.736,69.9453,92674.239765303,0
+ICVT.US,D,20220712,000000,70.0051,70.1943,69.3408,69.7062,175455.58623243,0
+ICVT.US,D,20220713,000000,69.0586,69.8243,68.9772,69.4571,351479.23349832,0
+ICVT.US,D,20220714,000000,69.2478,69.5067,69.0089,69.3674,317341.37485532,0
+ICVT.US,D,20220715,000000,69.736,69.9752,69.3576,69.8656,134480.92235994,0
+ICVT.US,D,20220718,000000,70.3538,70.583,69.9752,70.0848,358220.69279464,0
+ICVT.US,D,20220719,000000,70.4136,70.9815,70.1447,70.9317,136333.64438778,0
+ICVT.US,D,20220720,000000,71.0513,71.8548,70.9018,71.7487,400225.09274544,0
+ICVT.US,D,20220721,000000,71.41,71.8285,70.6926,71.7587,4456735.8853089,0
+ICVT.US,D,20220722,000000,71.8285,72.0077,71.0114,71.3601,762868.8331981,0
+ICVT.US,D,20220725,000000,71.4398,71.4698,70.9417,71.1609,391502.44532185,0
+ICVT.US,D,20220726,000000,70.9915,71.0413,70.3039,70.3439,153022.19361797,0
+ICVT.US,D,20220727,000000,70.9516,71.5196,70.8022,71.4896,176877.74609887,0
+ICVT.US,D,20220728,000000,71.7288,71.948,71.2017,71.7786,594683.62528077,0
+ICVT.US,D,20220729,000000,72.0177,72.2647,71.7487,72.237,201242.14477052,0
+ICVT.US,D,20220801,000000,72.2569,72.5864,72.0073,72.3368,406418.08928355,0
+ICVT.US,D,20220802,000000,72.3368,73.1147,72.207,72.8359,218351.29311589,0
+ICVT.US,D,20220803,000000,72.8958,73.9141,72.8958,73.9141,314416.64641619,0
+ICVT.US,D,20220804,000000,73.9241,74.0139,73.6146,73.954,383947.88005713,0
+ICVT.US,D,20220805,000000,73.4349,74.1936,73.375,73.9341,277653.13229266,0
+ICVT.US,D,20220808,000000,74.2735,74.9124,74.2036,74.5031,130598.07409522,0
+ICVT.US,D,20220809,000000,74.3733,74.3733,73.8043,73.9341,290722.35571354,0
+ICVT.US,D,20220810,000000,74.6129,75.4315,74.4931,75.4315,1033975.2120662,0
+ICVT.US,D,20220811,000000,75.5214,75.8508,75.1521,75.2818,317962.67622457,0
+ICVT.US,D,20220812,000000,75.5313,76.1104,75.3916,76.1104,123026.19858067,0
+ICVT.US,D,20220815,000000,75.8708,76.4598,75.8463,76.4198,604843.4996457,0
+ICVT.US,D,20220816,000000,76.1503,76.2601,75.6612,76.2002,230726.33612512,0
+ICVT.US,D,20220817,000000,75.7709,75.8209,75.1741,75.2518,273973.87594064,0
+ICVT.US,D,20220818,000000,75.4315,75.721,75.2718,75.4315,127026.00000012,0
+ICVT.US,D,20220819,000000,75.162,75.1819,74.6229,74.8026,71595.744215822,0
+ICVT.US,D,20220822,000000,74.1437,74.3733,73.7743,73.9041,160350.66657218,0
+ICVT.US,D,20220823,000000,74.1637,74.4033,74.0738,74.2935,124145.10120664,0
+ICVT.US,D,20220824,000000,74.1637,74.812,74.1038,74.4232,525603.75727515,0
+ICVT.US,D,20220825,000000,74.8625,75.2219,74.7577,75.1919,149455.13938978,0
+ICVT.US,D,20220826,000000,75.3616,75.3616,74.0039,74.1737,143242.57530176,0
+ICVT.US,D,20220829,000000,73.7943,74.1038,73.5048,73.6745,577333.72093737,0
+ICVT.US,D,20220830,000000,73.7144,73.7743,73.1079,73.3551,125674.70220026,0
+ICVT.US,D,20220831,000000,73.5447,73.6545,73.1055,73.1654,162336.04258354,0
+ICVT.US,D,20220901,000000,72.7461,72.806,72.0373,72.6562,125147.80624568,0
+ICVT.US,D,20220902,000000,72.8659,72.8659,72.1371,72.2669,634449.84343564,0
+ICVT.US,D,20220906,000000,72.4566,72.4566,71.7178,71.8077,460976.86316579,0
+ICVT.US,D,20220907,000000,71.9175,72.7261,71.9175,72.6363,167392.64102216,0
+ICVT.US,D,20220908,000000,72.5564,73.2253,72.4167,73.1155,392030.62427289,0
+ICVT.US,D,20220909,000000,73.5347,74.1637,73.5347,74.1437,149085.5108589,0
+ICVT.US,D,20220912,000000,74.3733,74.543,74.2275,74.5231,180485.90532309,0
+ICVT.US,D,20220913,000000,73.6146,73.6945,73.0256,73.0356,564180.35443629,0
+ICVT.US,D,20220914,000000,73.0655,73.385,72.826,73.3451,200863.55628124,0
+ICVT.US,D,20220915,000000,73.1354,73.5847,72.9457,73.0356,222781.82696969,0
+ICVT.US,D,20220916,000000,72.6762,72.6762,72.1321,72.3767,241559.75770072,0
+ICVT.US,D,20220919,000000,72.0173,72.4285,72.0173,72.3867,209462.17771488,0
+ICVT.US,D,20220920,000000,72.207,72.217,71.7079,71.8177,152335.03647991,0
+ICVT.US,D,20220921,000000,71.8776,71.9574,70.9491,70.9491,127211.31511722,0
+ICVT.US,D,20220922,000000,70.9891,71.0889,70.0107,70.0806,143107.34535144,0
+ICVT.US,D,20220923,000000,69.5116,69.5116,68.3835,68.663,212679.64882915,0
+ICVT.US,D,20220926,000000,68.693,69.4449,68.4634,68.5233,214357.50191645,0
+ICVT.US,D,20220927,000000,68.9426,69.4316,68.7529,68.9326,188878.17586958,0
+ICVT.US,D,20220928,000000,68.8178,69.841,68.7629,69.6813,1135863.466857,0
+ICVT.US,D,20220929,000000,69.6514,69.6514,69.0624,69.2021,288199.06501091,0
+ICVT.US,D,20220930,000000,69.0524,69.3518,68.7828,68.7828,125913.10759415,0
+ICVT.US,D,20221003,000000,68.9725,69.7811,68.8328,69.5815,140382.71227834,0
+ICVT.US,D,20221004,000000,70.4899,71.2486,70.4899,71.1987,425977.34861643,0
+ICVT.US,D,20221005,000000,70.8793,71.3585,70.5099,71.1189,396844.81050427,0
+ICVT.US,D,20221006,000000,71.1089,71.4583,70.9841,71.2387,409324.03066042,0
+ICVT.US,D,20221007,000000,70.8693,70.8693,70.3004,70.3402,150930.64840326,0
+ICVT.US,D,20221010,000000,70.2703,70.3402,69.6215,69.841,161246.1893543,0
+ICVT.US,D,20221011,000000,69.4417,69.8266,68.9426,69.3319,228750.97714712,0
+ICVT.US,D,20221012,000000,69.262,69.3532,68.8927,69.1622,454038.0641594,0
+ICVT.US,D,20221013,000000,68.0042,69.5216,67.8245,69.1921,212488.32349203,0
+ICVT.US,D,20221014,000000,69.5415,69.5415,68.4235,68.4235,109516.22569208,0
+ICVT.US,D,20221017,000000,68.9825,69.4432,68.9825,69.3619,125577.53697669,0
+ICVT.US,D,20221018,000000,70.1305,70.2703,69.5116,69.7412,176933.8652947,0
+ICVT.US,D,20221019,000000,69.5865,69.6613,69.0723,69.2421,244850.35315849,0
+ICVT.US,D,20221020,000000,69.2021,69.6763,68.9526,69.0124,277561.97728911,0
+ICVT.US,D,20221021,000000,69.0324,69.5015,68.7929,69.3619,159599.38907041,0
+ICVT.US,D,20221024,000000,69.6014,69.6114,68.9426,69.3419,167557.92207255,0
+ICVT.US,D,20221025,000000,69.3918,70.2404,69.3918,70.1505,191853.23477661,0
+ICVT.US,D,20221026,000000,70.1006,70.8343,70.0008,70.3402,488358.42384715,0
+ICVT.US,D,20221027,000000,70.2903,70.6097,70.1705,70.2503,149197.7016325,0
+ICVT.US,D,20221028,000000,70.2703,70.7744,70.0906,70.6796,121842.18523787,0
+ICVT.US,D,20221031,000000,70.6596,70.7695,70.4101,70.45,371310.39077394,0
+ICVT.US,D,20221101,000000,70.93,70.9899,70.54,70.56,96956,0
+ICVT.US,D,20221102,000000,70.53,70.7,69.37,69.37,330488,0
+ICVT.US,D,20221103,000000,69,69.58,68.82,69.16,189501,0
+ICVT.US,D,20221104,000000,69.83,69.94,69.04,69.55,226995,0
+ICVT.US,D,20221107,000000,69.69,69.7,69.21,69.66,111270,0
+ICVT.US,D,20221108,000000,69.75,69.94,69.3216,69.72,126003,0
+ICVT.US,D,20221109,000000,69.48,69.48,68.53,68.53,153005,0
+ICVT.US,D,20221110,000000,69.91,70.855,69.83,70.82,436917,0
+ICVT.US,D,20221111,000000,70.76,71.27,70.56,71.17,125030,0
+ICVT.US,D,20221114,000000,71.21,71.5,70.91,70.96,455894,0
+ICVT.US,D,20221115,000000,71.79,72.145,71.708,71.94,575778,0
+ICVT.US,D,20221116,000000,71.69,71.75,71.1158,71.24,164384,0
+ICVT.US,D,20221117,000000,70.66,71.03,70.515,70.87,200968,0
+ICVT.US,D,20221118,000000,71.25,71.25,70.725,71.02,122515,0
+ICVT.US,D,20221121,000000,70.74,71.02,70.3,70.5,633666,0
+ICVT.US,D,20221122,000000,70.67,70.9,70.32,70.89,190361,0
+ICVT.US,D,20221123,000000,70.84,71.2589,70.78,71.24,620481,0
+ICVT.US,D,20221125,000000,71.08,71.17,71.02,71.17,41500,0
+ICVT.US,D,20221128,000000,70.92,71.04,70.625,70.76,205906,0
+ICVT.US,D,20221129,000000,70.62,71.04,70.62,70.73,92848,0
+ICVT.US,D,20221130,000000,70.78,71.84,70.78,71.74,333782,0
+ICVT.US,D,20221201,000000,71.91,72.16,71.72,72.05,179687,0
+ICVT.US,D,20221202,000000,71.61,72.13,71.49,72.07,159310,0
+ICVT.US,D,20221205,000000,71.98,71.98,71.25,71.29,285153,0
+ICVT.US,D,20221206,000000,71.51,71.51,70.6,70.84,166249,0
+ICVT.US,D,20221207,000000,70.77,70.97,70.6001,70.91,209065,0
+ICVT.US,D,20221208,000000,70.92,71.33,70.72,71.1,133928,0
+ICVT.US,D,20221209,000000,71.015,71.14,70.74,70.81,88942,0
+ICVT.US,D,20221212,000000,70.87,71.28,70.73,71.25,145942,0
+ICVT.US,D,20221213,000000,72.4,72.4,71.55,71.94,588020,0
+ICVT.US,D,20221214,000000,71.69,72.07,71.34,71.73,204488,0
+ICVT.US,D,20221215,000000,70.95,71,70.371,70.51,166432,0
+ICVT.US,D,20221216,000000,70.16,70.41,70.01,70.31,681855,0
+ICVT.US,D,20221219,000000,70.11,70.11,69.71,69.88,140834,0
+ICVT.US,D,20221220,000000,69.53,69.94,69.42,69.8,535337,0
+ICVT.US,D,20221221,000000,70.03,70.27,69.78,70.2,152870,0
+ICVT.US,D,20221222,000000,69.95,69.95,69.281,69.7,188993,0
+ICVT.US,D,20221223,000000,69.57,69.75,69.4513,69.6,127088,0
+ICVT.US,D,20221227,000000,69.6,69.64,69.3448,69.43,164406,0
+ICVT.US,D,20221228,000000,69.275,69.45,68.81,68.84,168861,0
+ICVT.US,D,20221229,000000,69.11,69.4681,69,69.34,177132,0
+ICVT.US,D,20221230,000000,69.25,69.53,69.16,69.47,119117,0
+ICVT.US,D,20230103,000000,69.81,69.88,69.22,69.32,206964,0
+ICVT.US,D,20230104,000000,69.64,70.145,69.5533,69.98,277684,0
+ICVT.US,D,20230105,000000,69.9,69.9,69.29,69.42,394163,0
+ICVT.US,D,20230106,000000,69.97,70.22,69.65,70.13,161072,0
+ICVT.US,D,20230109,000000,70.45,70.71,70.4,70.49,103973,0
+ICVT.US,D,20230110,000000,70.62,70.91,70.4901,70.86,158393,0
+ICVT.US,D,20230111,000000,70.59,70.78,70.215,70.54,8453808,0
+ICVT.US,D,20230112,000000,70.55,71.33,70.32,71.33,2550695,0
+ICVT.US,D,20230113,000000,71.2,71.96,71.2,71.96,634783,0
+ICVT.US,D,20230117,000000,72.01,72.26,71.94,72.23,602202,0
+ICVT.US,D,20230118,000000,72.45,72.62,71.84,71.87,300441,0
+ICVT.US,D,20230119,000000,71.8,71.95,71.54,71.62,514736,0
+ICVT.US,D,20230120,000000,72,72.47,71.9,72.47,602731,0
+ICVT.US,D,20230123,000000,72.62,73.055,72.54,72.95,382566,0
+ICVT.US,D,20230124,000000,73.06,73.22,72.91,72.97,369837,0
+ICVT.US,D,20230125,000000,72.58,73.01,72.4,72.9,197390,0
+ICVT.US,D,20230126,000000,73.26,73.3,72.86,73.17,229394,0
+ICVT.US,D,20230127,000000,73.3,73.77,73.22,73.56,174155,0
+ICVT.US,D,20230130,000000,73.5,73.61,73.17,73.19,300049,0
+ICVT.US,D,20230131,000000,73.21,73.75,73.21,73.71,326283,0
+ICVT.US,D,20230201,000000,73.61,74.36,73.27,74.13,742310,0
+ICVT.US,D,20230202,000000,74.81,75.445,74.765,75.11,437575,0
+ICVT.US,D,20230203,000000,74.72,75.1199,74.43,74.51,504087,0
+ICVT.US,D,20230206,000000,74.4,74.53,74.105,74.31,648345,0
+ICVT.US,D,20230207,000000,74.37,74.78,73.87,74.69,309437,0
+ICVT.US,D,20230208,000000,74.7,74.89,74.4615,74.56,141263,0
+ICVT.US,D,20230209,000000,74.8,74.82,74.011,74.16,128671,0
+ICVT.US,D,20230210,000000,73.99,74.08,73.67,73.92,153118,0
+ICVT.US,D,20230213,000000,73.87,74.3588,73.79,74.31,201565,0
+ICVT.US,D,20230214,000000,74.11,74.4799,73.78,74.36,141853,0
+ICVT.US,D,20230215,000000,74.19,74.875,74.16,74.87,264663,0
+ICVT.US,D,20230216,000000,74.51,74.86,74.29,74.3,275510,0
+ICVT.US,D,20230217,000000,74.07,74.145,73.59,73.59,152669,0
+ICVT.US,D,20230221,000000,73.53,73.625,73.06,73.08,134675,0
+ICVT.US,D,20230222,000000,73.2,73.54,73.15,73.26,529151,0
+ICVT.US,D,20230223,000000,73.59,73.59,72.92,73.4,419293,0
+ICVT.US,D,20230224,000000,73.01,73.14,72.65,72.65,249865,0
+ICVT.US,D,20230227,000000,73.16,73.325,72.88,72.89,126822,0
+ICVT.US,D,20230228,000000,72.84,73.16,72.76,72.91,253594,0
+ICVT.US,D,20230301,000000,72.87,73.0565,72.77,72.93,210701,0
+ICVT.US,D,20230302,000000,72.73,73.32,72.64,73.22,324083,0
+ICVT.US,D,20230303,000000,73.22,73.945,73.21,73.73,529984,0
+ICVT.US,D,20230306,000000,73.74,73.82,73.45,73.45,115657,0
+ICVT.US,D,20230307,000000,73.53,73.68,73.17,73.31,142021,0
+ICVT.US,D,20230308,000000,73.27,73.3,72.7093,73.1,379412,0
+ICVT.US,D,20230309,000000,73.07,73.24,72.22,72.29,166766,0
+ICVT.US,D,20230310,000000,72.17,72.17,71.07,71.18,375853,0
+ICVT.US,D,20230313,000000,70.68,71.09,70.112,70.43,681217,0
+ICVT.US,D,20230314,000000,70.94,71.28,70.072,70.26,743662,0
+ICVT.US,D,20230315,000000,70.27,70.3399,69.73,70.16,194429,0
+ICVT.US,D,20230316,000000,70.16,71.1,70.07,71.08,480509,0
+ICVT.US,D,20230317,000000,70.86,70.95,70.4211,70.62,322888,0
+ICVT.US,D,20230320,000000,70.42,70.85,70.3415,70.69,211556,0
+ICVT.US,D,20230321,000000,70.99,71.3799,70.99,71.26,229728,0
+ICVT.US,D,20230322,000000,71.56,71.7,70.76,70.77,191568,0
+ICVT.US,D,20230323,000000,71.15,71.512,70.73,71.02,105504,0
+ICVT.US,D,20230324,000000,70.93,71.0703,70.75,70.95,88345,0
+ICVT.US,D,20230327,000000,71.15,71.37,70.91,71.08,84319,0
+ICVT.US,D,20230328,000000,71.17,71.37,71.1101,71.3,118202,0
+ICVT.US,D,20230329,000000,71.52,71.63,71.315,71.6,105231,0
+ICVT.US,D,20230330,000000,71.94,72,71.77,71.9,66058,0
+ICVT.US,D,20230331,000000,72.03,72.62,72,72.62,78074,0
+ICVT.US,D,20230403,000000,72.52,72.54,72.04,72.32,275771,0
+ICVT.US,D,20230404,000000,72.47,72.47,71.87,72,324395,0
+ICVT.US,D,20230405,000000,72.12,72.12,71.49,71.78,185394,0
+ICVT.US,D,20230406,000000,71.65,71.8199,71.4901,71.78,326558,0
+ICVT.US,D,20230410,000000,71.68,71.9776,71.57,71.96,130615,0
+ICVT.US,D,20230411,000000,72.18,72.33,72.04,72.16,153421,0
+ICVT.US,D,20230412,000000,72.48,72.6,72.025,72.08,131988,0
+ICVT.US,D,20230413,000000,72.25,72.57,72.17,72.52,68053,0
+ICVT.US,D,20230414,000000,72.42,72.5399,72.095,72.23,78247,0
+ICVT.US,D,20230417,000000,72.35,72.68,72.3,72.6,131140,0
+ICVT.US,D,20230418,000000,72.74,72.74,72.43,72.56,76379,0
+ICVT.US,D,20230419,000000,72.36,72.568,72.22,72.39,138296,0
+ICVT.US,D,20230420,000000,72.09,72.26,71.91,72.05,102572,0
+ICVT.US,D,20230421,000000,72.08,72.1289,71.62,72.06,121614,0
+ICVT.US,D,20230424,000000,72.165,72.29,71.855,72.01,166121,0
+ICVT.US,D,20230425,000000,71.91,71.95,71.136,71.17,111488,0
+ICVT.US,D,20230426,000000,71.41,71.41,70.96,71.12,118688,0
+ICVT.US,D,20230427,000000,71.17,71.3799,70.86,71.3,127805,0
+ICVT.US,D,20230428,000000,71.15,71.445,71.01,71.37,88649,0
+ICVT.US,D,20230501,000000,71.31,71.58,71.245,71.34,1090169,0
+ICVT.US,D,20230502,000000,71.23,71.23,70.62,70.74,401468,0
+ICVT.US,D,20230503,000000,70.91,71.16,70.7,70.7,259173,0
+ICVT.US,D,20230504,000000,70.92,70.922,70.57,70.61,134773,0
+ICVT.US,D,20230505,000000,71.06,71.46,71.03,71.38,193439,0
+ICVT.US,D,20230508,000000,71.59,71.7513,71.54,71.71,67550,0
+ICVT.US,D,20230509,000000,71.62,71.74,71.485,71.64,44677,0
+ICVT.US,D,20230510,000000,71.92,72.01,71.745,71.97,62808,0
+ICVT.US,D,20230511,000000,71.96,71.97,71.71,71.905,134148,0
+ICVT.US,D,20230512,000000,71.94,71.98,71.65,71.82,108047,0
+ICVT.US,D,20230515,000000,71.81,72.15,71.77,72.11,74577,0
+ICVT.US,D,20230516,000000,72,72.075,71.695,71.76,137393,0
+ICVT.US,D,20230517,000000,71.85,72.27,71.77,72.17,79087,0
+ICVT.US,D,20230518,000000,72.16,72.394,72.08,72.32,138047,0
+ICVT.US,D,20230519,000000,72.44,72.44,72.14,72.26,104640,0
+ICVT.US,D,20230522,000000,72.23,72.71,71.94,72.53,152526,0
+ICVT.US,D,20230523,000000,72.47,72.75,72.18,72.19,575668,0
+ICVT.US,D,20230524,000000,72.2,72.27,71.95,72.05,279751,0
+ICVT.US,D,20230525,000000,72.49,72.49,71.79,71.99,133972,0
+ICVT.US,D,20230526,000000,72.09,72.44,72.09,72.35,80354,0
+ICVT.US,D,20230530,000000,72.69,72.7872,72.33,72.4,184031,0
+ICVT.US,D,20230531,000000,72.34,72.455,72.0779,72.41,90165,0
+ICVT.US,D,20230601,000000,72.5,72.8616,71.9,72.77,103772,0
+ICVT.US,D,20230602,000000,73.1,73.62,73.1,73.52,74554,0
+ICVT.US,D,20230605,000000,73.73,73.95,73.51,73.89,402317,0
+ICVT.US,D,20230606,000000,73.61,74.31,73.55,74.31,164916,0
+ICVT.US,D,20230607,000000,74.39,74.52,74.17,74.24,221868,0
+ICVT.US,D,20230608,000000,74.25,74.48,74.18,74.29,95852,0
+ICVT.US,D,20230609,000000,74.38,74.495,74.17,74.19,310189,0
+ICVT.US,D,20230612,000000,74.3,74.68,74.27,74.63,79963,0
+ICVT.US,D,20230613,000000,75,75.15,74.66,75.14,418707,0
+ICVT.US,D,20230614,000000,75.06,75.3,74.77,75.18,99010,0
+ICVT.US,D,20230615,000000,74.99,75.655,74.97,75.48,395499,0
+ICVT.US,D,20230616,000000,75.76,75.775,75.37,75.45,175978,0
+ICVT.US,D,20230620,000000,75.32,75.48,75.0788,75.2,151604,0
+ICVT.US,D,20230621,000000,75.36,75.57,74.89,75.37,469133,0
+ICVT.US,D,20230622,000000,75.19,75.4,75.11,75.4,182709,0
+ICVT.US,D,20230623,000000,75.07,75.09,74.82,74.85,75990,0
+ICVT.US,D,20230626,000000,74.89,75.19,74.82,74.95,180664,0
+ICVT.US,D,20230627,000000,74.95,75.48,74.891,75.38,122207,0
+ICVT.US,D,20230628,000000,75.34,75.8201,75.27,75.65,110804,0
+ICVT.US,D,20230629,000000,75.74,75.91,75.6707,75.87,277533,0
+ICVT.US,D,20230630,000000,76.17,76.45,76.17,76.36,144304,0
+ICVT.US,D,20230703,000000,76.25,76.77,76.01,76.69,404159,0
+ICVT.US,D,20230705,000000,76.43,77.02,76.37,76.82,1071215,0
+ICVT.US,D,20230706,000000,76.18,76.18,75.525,75.66,755548,0
+ICVT.US,D,20230707,000000,75.83,76.35,75.8,76.07,218275,0
+ICVT.US,D,20230710,000000,76.19,76.759,76.1836,76.71,375219,0
+ICVT.US,D,20230711,000000,76.9,77.1,76.77,77.07,313792,0
+ICVT.US,D,20230712,000000,77.56,77.67,77.03,77.23,382070,0
+ICVT.US,D,20230713,000000,77.4,77.77,77.33,77.73,181483,0
+ICVT.US,D,20230714,000000,77.78,77.79,77.3301,77.42,261504,0
+ICVT.US,D,20230717,000000,77.39,77.93,77.37,77.87,148697,0
+ICVT.US,D,20230718,000000,77.81,78.14,77.81,78.06,366853,0
+ICVT.US,D,20230719,000000,78.24,78.34,78.02,78.18,157835,0
+ICVT.US,D,20230720,000000,78.03,78.06,77.2125,77.41,1664641,0
+ICVT.US,D,20230721,000000,77.67,77.72,77.36,77.52,303897,0
+ICVT.US,D,20230724,000000,77.57,77.5999,77.266,77.5,347159,0
+ICVT.US,D,20230725,000000,77.52,77.69,77.5,77.55,201087,0
+ICVT.US,D,20230726,000000,77.39,77.735,77.35,77.65,75493,0
+ICVT.US,D,20230727,000000,78,78.0212,77.262,77.37,306457,0
+ICVT.US,D,20230728,000000,77.73,78.07,77.67,78.07,454756,0
+ICVT.US,D,20230731,000000,78.105,78.63,78.105,78.59,1148621,0
+ICVT.US,D,20230801,000000,78.24,78.24,77.8926,78.13,1105354,0
+ICVT.US,D,20230802,000000,77.64,77.65,76.96,77,292118,0
+ICVT.US,D,20230803,000000,77,77.145,76.84,77.02,397131,0
+ICVT.US,D,20230804,000000,76.96,77.01,76.62,76.71,149296,0
+ICVT.US,D,20230807,000000,76.95,76.99,76.58,76.87,118020,0
+ICVT.US,D,20230808,000000,76.61,76.68,76.385,76.67,204726,0
+ICVT.US,D,20230809,000000,76.78,76.78,76.23,76.29,85158,0
+ICVT.US,D,20230810,000000,76.5,76.64,76.04,76.19,161712,0
+ICVT.US,D,20230811,000000,75.95,76.24,75.9012,76.09,100436,0
+ICVT.US,D,20230814,000000,75.95,76.25,75.83,76.25,91005,0
+ICVT.US,D,20230815,000000,76.06,76.1095,75.72,75.77,102856,0
+ICVT.US,D,20230816,000000,75.53,75.64,75.24,75.29,133521,0
+ICVT.US,D,20230817,000000,75.24,75.29,74.71,74.77,59570,0
+ICVT.US,D,20230818,000000,74.39,74.7143,74.29,74.67,70903,0
+ICVT.US,D,20230821,000000,74.85,75.0347,74.6801,74.84,86195,0
+ICVT.US,D,20230822,000000,75.07,75.0923,74.75,74.96,404772,0
+ICVT.US,D,20230823,000000,74.98,75.45,74.955,75.33,517778,0
+ICVT.US,D,20230824,000000,75.53,75.53,74.37,74.54,660977,0
+ICVT.US,D,20230825,000000,74.64,74.8599,74.48,74.78,228015,0
+ICVT.US,D,20230828,000000,75.03,75.09,74.69,74.88,590386,0
+ICVT.US,D,20230829,000000,74.87,75.57,74.814,75.37,278793,0
+ICVT.US,D,20230830,000000,75.58,75.95,75.52,75.82,103968,0
+ICVT.US,D,20230831,000000,75.86,76.06,75.86,75.89,94784,0
+ICVT.US,D,20230901,000000,76.07,76.12,75.91,75.99,455039,0
+ICVT.US,D,20230905,000000,76.01,76.015,75.6086,75.67,103925,0
+ICVT.US,D,20230906,000000,75.71,75.8,74.06,75.65,80657,0
+ICVT.US,D,20230907,000000,75.33,75.37,75.06,75.32,88199,0
+ICVT.US,D,20230908,000000,75.31,75.4399,75.16,75.29,48861,0
+ICVT.US,D,20230911,000000,75.5,75.55,75.34,75.5,194002,0
+ICVT.US,D,20230912,000000,75.4,75.595,75.36,75.46,218677,0
+ICVT.US,D,20230913,000000,75.42,75.48,75.1101,75.22,230586,0
+ICVT.US,D,20230914,000000,75.49,75.6183,75.3,75.55,84216,0
+ICVT.US,D,20230915,000000,75.51,75.54,75.22,75.25,127077,0
+ICVT.US,D,20230918,000000,75.19,75.24,75.01,75.05,108642,0
+ICVT.US,D,20230919,000000,74.96,75.05,74.51,74.95,117235,0
+ICVT.US,D,20230920,000000,74.99,75.23,74.7401,74.78,113703,0
+ICVT.US,D,20230921,000000,74.49,74.54,74.07,74.1,262012,0
+ICVT.US,D,20230922,000000,74.25,74.2599,73.93,73.99,77732,0
+ICVT.US,D,20230925,000000,73.88,74.0395,73.66,73.96,84673,0
+ICVT.US,D,20230926,000000,73.81,73.95,73.63,73.71,115281,0
+ICVT.US,D,20230927,000000,73.82,74.04,73.7,73.89,103778,0
+ICVT.US,D,20230928,000000,73.89,74.36,73.87,74.2433,172858,0
+ICVT.US,D,20230929,000000,74.49,74.63,74.1564,74.21,50266,0
+ICVT.US,D,20231002,000000,74.125,74.21,73.67,73.9,86628,0
+ICVT.US,D,20231003,000000,73.62,73.66,72.87,73.03,104204,0
+ICVT.US,D,20231004,000000,73.03,73.05,72.65,73.05,147738,0
+ICVT.US,D,20231005,000000,73.03,73.03,72.49,72.56,792782,0
+ICVT.US,D,20231006,000000,72.57,73.22,72.5,73.12,113518,0
+ICVT.US,D,20231009,000000,72.97,73.25,72.84,73.15,62500,0
+ICVT.US,D,20231010,000000,73.25,73.75,73.23,73.52,172541,0
+ICVT.US,D,20231011,000000,73.71,73.8,73.5,73.69,156660,0
+ICVT.US,D,20231012,000000,73.7,73.71,73.215,73.31,947591,0
+ICVT.US,D,20231013,000000,73.33,73.3505,72.9,72.95,561830,0
+ICVT.US,D,20231016,000000,73.02,73.38,72.73,73.25,81240,0
+ICVT.US,D,20231017,000000,73.1,73.69,73.1,73.52,102285,0
+ICVT.US,D,20231018,000000,73.34,73.375,72.89,72.91,243741,0
+ICVT.US,D,20231019,000000,72.87,72.99,72.41,72.47,186199,0
+ICVT.US,D,20231020,000000,72.36,72.4,71.94,71.94,142190,0
+ICVT.US,D,20231023,000000,71.83,72.11,71.65,71.72,377493,0
+ICVT.US,D,20231024,000000,71.92,72.18,71.86,71.92,385819,0
+ICVT.US,D,20231025,000000,71.91,71.91,71.24,71.24,317712,0
+ICVT.US,D,20231026,000000,71.31,71.47,71.06,71.18,133882,0
+ICVT.US,D,20231027,000000,71.25,71.2993,70.79,70.88,52067,0
+ICVT.US,D,20231030,000000,70.84,70.94,70.62,70.69,226040,0
+ICVT.US,D,20231031,000000,70.66,70.9299,70.56,70.88,74683,0
+ICVT.US,D,20231101,000000,70.75,70.87,70.6101,70.82,749598,0
+ICVT.US,D,20231102,000000,71.14,71.67,71.14,71.65,159538,0
+ICVT.US,D,20231103,000000,71.935,72.54,71.935,72.47,298514,0
+ICVT.US,D,20231106,000000,72.64,72.72,71.87,71.93,770860,0
+ICVT.US,D,20231107,000000,72.03,72.61,71.94,72.49,2784068,0
+ICVT.US,D,20231108,000000,72.55,72.55,72.15,72.22,328155,0
+ICVT.US,D,20231109,000000,72.35,72.36,71.55,71.63,859884,0
+ICVT.US,D,20231110,000000,71.74,71.97,71.69,71.91,349918,0
+ICVT.US,D,20231113,000000,71.93,72.12,71.805,72.05,183290,0
+ICVT.US,D,20231114,000000,72.73,73.26,72.7,73.1,551080,0
+ICVT.US,D,20231115,000000,73.34,73.735,73.18,73.46,200829,0
+ICVT.US,D,20231116,000000,73.25,73.27,72.995,73.14,159120,0
+ICVT.US,D,20231117,000000,73.23,73.48,73.18,73.39,241086,0
+ICVT.US,D,20231120,000000,73.47,73.8314,73.47,73.76,249407,0
+ICVT.US,D,20231121,000000,73.63,73.67,73.4,73.47,199713,0
+ICVT.US,D,20231122,000000,73.53,73.7299,73.47,73.61,142938,0
+ICVT.US,D,20231124,000000,73.67,73.75,73.63,73.72,58923,0
+ICVT.US,D,20231127,000000,73.69,73.85,73.61,73.8,409177,0
+ICVT.US,D,20231128,000000,73.78,73.97,73.59,73.96,99620,0
+ICVT.US,D,20231129,000000,74.17,74.6153,74.17,74.38,312821,0
+ICVT.US,D,20231130,000000,74.37,74.44,74.22,74.38,422748,0
+ICVT.US,D,20231201,000000,74.23,75.15,74.1366,75.15,227481,0
+ICVT.US,D,20231204,000000,74.94,75.33,74.93,75.1,276892,0
+ICVT.US,D,20231205,000000,75.03,75.15,74.8,74.98,342951,0
+ICVT.US,D,20231206,000000,75.14,75.34,74.945,74.99,162979,0
+ICVT.US,D,20231207,000000,75.21,75.44,75.0801,75.4,1395286,0
+ICVT.US,D,20231208,000000,75.26,75.62,75.26,75.58,336776,0
+ICVT.US,D,20231211,000000,75.61,75.88,75.52,75.84,297356,0
+ICVT.US,D,20231212,000000,75.87,76.08,75.64,75.85,152317,0
+ICVT.US,D,20231213,000000,75.91,76.68,75.74,76.65,299232,0
+ICVT.US,D,20231214,000000,76.68,77.63,76.68,77.53,358192,0
+ICVT.US,D,20231215,000000,77.54,77.7,77.4301,77.53,235815,0
+ICVT.US,D,20231218,000000,77.68,77.7617,77.53,77.63,257257,0
+ICVT.US,D,20231219,000000,77.8,78.18,77.72,78.18,309807,0
+ICVT.US,D,20231220,000000,78.1,78.23,77.42,77.43,217601,0
+ICVT.US,D,20231221,000000,77.78,78.13,77.7604,78.13,369659,0
+ICVT.US,D,20231222,000000,78.21,78.45,78.17,78.34,462800,0
+ICVT.US,D,20231226,000000,78.41,78.61,78.35,78.5,199493,0
+ICVT.US,D,20231227,000000,78.66,78.89,78.5699,78.86,173614,0
+ICVT.US,D,20231228,000000,78.72,78.9249,78.69,78.82,112421,0
+ICVT.US,D,20231229,000000,78.9,78.9,78.51,78.59,110909,0
+ICVT.US,D,20240102,000000,78.32,78.32,77.71,77.82,190307,0
+ICVT.US,D,20240103,000000,77.51,77.51,77.02,77.08,165483,0
+ICVT.US,D,20240104,000000,76.9,77.12,76.88,76.88,281523,0
+ICVT.US,D,20240105,000000,76.78,76.935,76.55,76.72,989901,0
+ICVT.US,D,20240108,000000,76.79,77.34,76.6775,77.28,152230,0
+ICVT.US,D,20240109,000000,77.01,77.44,77.01,77.3,197719,0
+ICVT.US,D,20240110,000000,77.37,77.61,77.16,77.56,174700,0
+ICVT.US,D,20240111,000000,77.67,77.67,77.14,77.55,205574,0
+ICVT.US,D,20240112,000000,77.49,77.76,77.32,77.37,68411,0
+ICVT.US,D,20240116,000000,77.22,77.3754,77.0469,77.29,222531,0
+ICVT.US,D,20240117,000000,76.95,76.95,76.7101,76.88,165117,0
+ICVT.US,D,20240118,000000,77.09,77.2159,76.79,77.1,442535,0
+ICVT.US,D,20240119,000000,77.25,77.42,76.9943,77.37,279780,0
+ICVT.US,D,20240122,000000,77.64,77.94,77.64,77.82,161874,0
+ICVT.US,D,20240123,000000,78,78,77.695,77.88,396480,0
+ICVT.US,D,20240124,000000,78.1,78.1,77.59,77.59,344561,0
+ICVT.US,D,20240125,000000,77.69,77.78,77.41,77.64,378109,0
+ICVT.US,D,20240126,000000,77.71,77.8,77.5801,77.69,129776,0
+ICVT.US,D,20240129,000000,77.72,78.24,77.66,78.22,660434,0
+ICVT.US,D,20240130,000000,78.12,78.25,77.93,78.01,296250,0
+ICVT.US,D,20240131,000000,77.77,78.08,77.51,77.51,311806,0
+ICVT.US,D,20240201,000000,77.62,77.7199,77.3,77.58,629448,0
+ICVT.US,D,20240202,000000,77.72,77.72,77.29,77.59,335776,0
+ICVT.US,D,20240205,000000,77.6,77.61,77.02,77.27,148824,0
+ICVT.US,D,20240206,000000,77.42,77.658,77.28,77.65,126243,0
+ICVT.US,D,20240207,000000,77.77,77.87,77.5,77.74,190714,0
+ICVT.US,D,20240208,000000,77.83,78.25,77.76,78.19,117480,0
+ICVT.US,D,20240209,000000,78.37,78.59,78.36,78.55,113095,0
+ICVT.US,D,20240212,000000,78.48,78.9,78.4504,78.75,130744,0
+ICVT.US,D,20240213,000000,77.99,78.06,77.58,77.84,165004,0
+ICVT.US,D,20240214,000000,78.14,78.43,78.035,78.36,127141,0
+ICVT.US,D,20240215,000000,78.43,78.64,78.34,78.62,201148,0
+ICVT.US,D,20240216,000000,78.59,78.6,78.2201,78.33,101153,0
+ICVT.US,D,20240220,000000,78.09,78.18,77.83,78,266971,0
+ICVT.US,D,20240221,000000,77.15,77.15,76.72,76.98,183723,0
+ICVT.US,D,20240222,000000,77.24,77.27,76.975,77.11,231734,0
+ICVT.US,D,20240223,000000,77.43,77.6633,77.05,77.27,180109,0
+ICVT.US,D,20240226,000000,77.18,77.708,77.18,77.56,151988,0
+ICVT.US,D,20240227,000000,77.83,78.14,77.81,78.07,146192,0
+ICVT.US,D,20240228,000000,77.88,78.11,77.85,77.96,238502,0
+ICVT.US,D,20240229,000000,78.19,78.34,77.91,78.17,150801,0
+ICVT.US,D,20240301,000000,78.12,78.58,77.88,78.55,183841,0
+ICVT.US,D,20240304,000000,78.55,78.87,78.41,78.65,194518,0
+ICVT.US,D,20240305,000000,78.5,78.5,77.9,78.04,152708,0
+ICVT.US,D,20240306,000000,78.59,78.59,78.07,78.14,145969,0
+ICVT.US,D,20240307,000000,78.48,78.5899,78.28,78.52,154507,0
+ICVT.US,D,20240308,000000,78.76,79.115,78.58,78.67,221474,0
+ICVT.US,D,20240311,000000,78.73,78.81,78.48,78.61,205621,0
+ICVT.US,D,20240312,000000,78.88,78.88,78.47,78.77,145508,0
+ICVT.US,D,20240313,000000,78.91,79.22,78.91,79.02,83251,0
+ICVT.US,D,20240314,000000,79.61,79.76,78.64,78.84,3610416,0
+ICVT.US,D,20240315,000000,78.43,78.65,78.3881,78.5,592204,0
+ICVT.US,D,20240318,000000,78.55,78.58,78.28,78.42,840894,0
+ICVT.US,D,20240319,000000,78.1,78.386,77.91,78.36,305773,0
+ICVT.US,D,20240320,000000,78.46,79.065,78.32,79.05,194503,0
+ICVT.US,D,20240321,000000,79.25,79.64,79.25,79.4,436169,0
+ICVT.US,D,20240322,000000,79.36,79.4,79.07,79.27,459792,0
+ICVT.US,D,20240325,000000,79.17,79.585,79.05,79.5,207845,0
+ICVT.US,D,20240326,000000,79.61,79.77,79.54,79.59,206771,0
+ICVT.US,D,20240327,000000,79.76,80.09,79.5512,80.06,477223,0
+ICVT.US,D,20240328,000000,80.08,80.215,79.8,79.83,119719,0
+ICVT.US,D,20240401,000000,79.71,79.72,79.37,79.59,383117,0
+ICVT.US,D,20240402,000000,79.32,79.32,78.71,78.85,328530,0
+ICVT.US,D,20240403,000000,78.7,79.1,78.64,78.975,254573,0
+ICVT.US,D,20240404,000000,79.28,79.5,78.6,78.61,294683,0
+ICVT.US,D,20240405,000000,78.65,78.92,78.58,78.69,161830,0
+ICVT.US,D,20240408,000000,78.93,79.01,78.78,78.94,268079,0
+ICVT.US,D,20240409,000000,79.04,79.15,78.67,79.15,437043,0
+ICVT.US,D,20240410,000000,78.715,78.715,78.34,78.51,351640,0
+ICVT.US,D,20240411,000000,78.62,78.84,78.39,78.72,102803,0
+ICVT.US,D,20240412,000000,78.455,78.455,77.7,77.85,358838,0
+ICVT.US,D,20240415,000000,77.98,78.01,76.89,77.02,463938,0
+ICVT.US,D,20240416,000000,76.87,77.03,76.6,76.72,419012,0
+ICVT.US,D,20240417,000000,76.95,77.1,76.56,76.62,882152,0
+ICVT.US,D,20240418,000000,76.67,77,76.4101,76.51,103805,0
+ICVT.US,D,20240419,000000,76.42,76.66,75.99,76.13,235431,0
+ICVT.US,D,20240422,000000,76.22,76.73,76.15,76.55,256544,0
+ICVT.US,D,20240423,000000,76.66,77.39,76.61,77.3,241050,0
+ICVT.US,D,20240424,000000,77.35,77.4482,77.02,77.23,105985,0
+ICVT.US,D,20240425,000000,76.73,77.1254,76.52,77.05,104607,0
+ICVT.US,D,20240426,000000,77.21,77.42,77.1,77.32,78661,0
+ICVT.US,D,20240429,000000,77.46,77.71,77.3937,77.55,159008,0
+ICVT.US,D,20240430,000000,77.36,77.44,76.9441,77.04,185707,0
+ICVT.US,D,20240501,000000,76.67,77.29,76.49,76.7,549860,0
+ICVT.US,D,20240502,000000,77.035,77.26,76.67,77.2,317269,0
+ICVT.US,D,20240503,000000,77.82,78.14,77.7315,77.87,259676,0
+ICVT.US,D,20240506,000000,78.16,78.52,78.16,78.42,190581,0
+ICVT.US,D,20240507,000000,78.55,78.6,78.3101,78.38,164758,0
+ICVT.US,D,20240508,000000,78.01,78.21,77.95,78.13,201947,0
+ICVT.US,D,20240509,000000,78.16,78.33,77.9901,78.26,254829,0
+ICVT.US,D,20240510,000000,78.44,78.48,78.0613,78.13,59185,0
+ICVT.US,D,20240513,000000,78.27,78.53,78.22,78.23,145100,0
+ICVT.US,D,20240514,000000,78.4,78.72,78.4,78.63,211361,0
+ICVT.US,D,20240515,000000,79.04,79.35,78.9401,79.34,109006,0
+ICVT.US,D,20240516,000000,79.29,79.32,79.05,79.05,101100,0
+ICVT.US,D,20240517,000000,79,79.22,79,79.19,146935,0
+ICVT.US,D,20240520,000000,79.2,79.45,79.14,79.45,183914,0
+ICVT.US,D,20240521,000000,79.22,79.41,79.16,79.26,146130,0
+ICVT.US,D,20240522,000000,79.22,79.35,79.02,79.12,88255,0
+ICVT.US,D,20240523,000000,79.21,79.26,78.33,78.36,69370,0
+ICVT.US,D,20240524,000000,78.49,78.84,78.4,78.78,60661,0
+ICVT.US,D,20240528,000000,79.12,79.12,78.72,78.88,96760,0
+ICVT.US,D,20240529,000000,78.52,78.575,78.325,78.46,93828,0
+ICVT.US,D,20240530,000000,78.48,78.56,78.13,78.18,48221,0
+ICVT.US,D,20240531,000000,78.33,78.49,77.85,78.29,58238,0
+ICVT.US,D,20240603,000000,78.51,78.51,77.95,78.31,167538,0
+ICVT.US,D,20240604,000000,78.24,78.33,78.08,78.19,105181,0
+ICVT.US,D,20240605,000000,78.51,78.77,78.3201,78.77,90788,0
+ICVT.US,D,20240606,000000,78.9,78.92,78.2,78.35,3117653,0
+ICVT.US,D,20240607,000000,78.24,78.319,77.98,78.03,113593,0
+ICVT.US,D,20240610,000000,78.04,78.363,77.99,78.25,306814,0
+ICVT.US,D,20240611,000000,78.23,78.25,77.91,78.25,184582,0
+ICVT.US,D,20240612,000000,78.8,79.1193,78.73,78.8,298072,0
+ICVT.US,D,20240613,000000,78.84,78.84,78.29,78.39,80654,0
+ICVT.US,D,20240614,000000,78.17,78.21,77.82,77.95,178487,0
+ICVT.US,D,20240617,000000,77.97,78.2,77.78,78.18,158554,0
+ICVT.US,D,20240618,000000,78.15,78.26,78.075,78.21,109521,0
+ICVT.US,D,20240620,000000,78.13,78.2,77.8,77.91,81598,0
+ICVT.US,D,20240621,000000,77.88,78.1,77.835,78.04,83552,0
+ICVT.US,D,20240624,000000,78.04,78.3,77.9918,78.02,84620,0
+ICVT.US,D,20240625,000000,78.14,78.2999,78.07,78.26,170105,0
+ICVT.US,D,20240626,000000,78.27,78.48,78.24,78.46,440438,0
+ICVT.US,D,20240627,000000,78.46,78.83,78.438,78.81,69663,0
+ICVT.US,D,20240628,000000,78.9,79.14,78.56,78.63,94027,0
+ICVT.US,D,20240701,000000,78.63,78.63,78.275,78.33,182265,0
+ICVT.US,D,20240702,000000,78.22,78.56,78.22,78.51,74405,0
+ICVT.US,D,20240703,000000,78.52,78.845,78.52,78.63,133683,0
+ICVT.US,D,20240705,000000,78.6,78.81,78.48,78.74,251328,0
+ICVT.US,D,20240708,000000,78.8,79,78.8,78.93,101581,0
+ICVT.US,D,20240709,000000,79.01,79.04,78.81,78.84,141790,0
+ICVT.US,D,20240710,000000,78.95,79.065,78.735,79.01,71095,0
+ICVT.US,D,20240711,000000,79.25,79.68,79.25,79.68,632174,0
+ICVT.US,D,20240712,000000,79.8,80.42,79.8,80.19,98490,0
+ICVT.US,D,20240715,000000,80.39,80.56,80.23,80.42,134220,0
+ICVT.US,D,20240716,000000,80.57,81.25,80.56,81.25,135411,0
+ICVT.US,D,20240717,000000,80.76,81.05,80.29,80.58,74786,0
+ICVT.US,D,20240718,000000,80.46,80.68,79.655,79.76,60873,0
+ICVT.US,D,20240719,000000,79.34,79.95,79.34,79.85,56926,0
+ICVT.US,D,20240722,000000,80.11,80.44,79.87,80.44,63444,0
+ICVT.US,D,20240723,000000,80.28,80.5,80.2,80.39,76760,0
+ICVT.US,D,20240724,000000,80.28,80.39,79.64,79.79,110694,0
+ICVT.US,D,20240725,000000,79.65,79.91,79.24,79.34,86565,0
+ICVT.US,D,20240726,000000,79.74,79.92,79.44,79.74,106184,0
+ICVT.US,D,20240729,000000,79.97,80.045,79.7,79.935,1089499,0
+ICVT.US,D,20240730,000000,79.94,80.2193,79.62,79.82,121019,0
+ICVT.US,D,20240731,000000,80.03,80.66,80.03,80.3,185155,0
+ICVT.US,D,20240801,000000,80.06,80.36,79.13,79.38,638987,0
+ICVT.US,D,20240802,000000,78.85,79.05,78.14,78.28,369018,0
+ICVT.US,D,20240805,000000,76.02,77.94,75.97,77.24,458409,0
+ICVT.US,D,20240806,000000,77.95,78.36,77.61,78.05,133871,0
+ICVT.US,D,20240807,000000,78.32,78.51,77.33,77.33,505093,0
+ICVT.US,D,20240808,000000,77.36,78.7299,77.355,78.71,335389,0
+ICVT.US,D,20240809,000000,78.78,79,78.535,79,217392,0
+ICVT.US,D,20240812,000000,78.77,78.88,78.57,78.81,243004,0
+ICVT.US,D,20240813,000000,78.78,79.3,78.75,79.05,58280,0
+ICVT.US,D,20240814,000000,79.25,79.36,79.1,79.21,176775,0
+ICVT.US,D,20240815,000000,79.5,80.0599,79.42,79.82,157455,0
+ICVT.US,D,20240816,000000,79.93,80.11,79.7801,80.1,164086,0
+ICVT.US,D,20240819,000000,80.06,80.57,80.06,80.57,72199,0
+ICVT.US,D,20240820,000000,80.5,80.53,80.17,80.22,134803,0
+ICVT.US,D,20240821,000000,80.33,80.62,80.29,80.54,93555,0
+ICVT.US,D,20240822,000000,80.63,80.7299,80.34,80.55,58797,0
+ICVT.US,D,20240823,000000,80.62,81.235,80.605,81.18,147952,0
+ICVT.US,D,20240826,000000,81.25,81.3299,80.975,81.06,121557,0
+ICVT.US,D,20240827,000000,80.97,81.33,80.87,81.29,450885,0
+ICVT.US,D,20240828,000000,81.2,81.2,80.74,80.85,115093,0
+ICVT.US,D,20240829,000000,81.04,81.4095,81,81.14,105573,0
+ICVT.US,D,20240830,000000,81.35,81.51,81.0413,81.29,106400,0
+ICVT.US,D,20240903,000000,80.98,81.01,80.075,80.19,389342,0
+ICVT.US,D,20240904,000000,80.02,80.6,79.97,80.09,158487,0
+ICVT.US,D,20240905,000000,80.23,80.4,80.02,80.22,120764,0
+ICVT.US,D,20240906,000000,80.29,80.41,79.49,79.74,127723,0
+ICVT.US,D,20240909,000000,79.84,80.16,79.81,79.92,85689,0
+ICVT.US,D,20240910,000000,80.02,80.165,79.54,80.165,163604,0
+ICVT.US,D,20240911,000000,80.01,80.63,79.69,80.48,265768,0
+ICVT.US,D,20240912,000000,80.57,80.9,80.47,80.79,86615,0
+ICVT.US,D,20240913,000000,80.94,81.4563,80.94,81.3,72706,0
+ICVT.US,D,20240916,000000,81.53,81.6345,81.35,81.55,102580,0
+ICVT.US,D,20240917,000000,81.78,82.0441,81.55,81.81,108630,0
+ICVT.US,D,20240918,000000,81.72,82.4289,81.6,81.72,159414,0
+ICVT.US,D,20240919,000000,82.45,82.71,82.25,82.52,317281,0
+ICVT.US,D,20240920,000000,82.44,82.53,82.23,82.49,58917,0
+ICVT.US,D,20240923,000000,82.6,82.755,82.54,82.67,118654,0
+ICVT.US,D,20240924,000000,82.77,83.05,82.5509,83.01,354772,0
+ICVT.US,D,20240925,000000,82.82,82.8466,82.56,82.6,191351,0
+ICVT.US,D,20240926,000000,83.14,83.28,82.83,83.21,105953,0
+ICVT.US,D,20240927,000000,83.48,83.77,83.48,83.51,94969,0
+ICVT.US,D,20240930,000000,83.64,83.8,83.325,83.67,156271,0
+ICVT.US,D,20241001,000000,83.56,83.56,82.86,83.22,329338,0
+ICVT.US,D,20241002,000000,83.12,83.51,82.9049,83.38,267492,0
+ICVT.US,D,20241003,000000,83.07,83.265,82.98,83.09,277178,0
+ICVT.US,D,20241004,000000,83.39,83.75,83.32,83.59,146689,0
+ICVT.US,D,20241007,000000,83.56,83.68,83.2501,83.4,467884,0
+ICVT.US,D,20241008,000000,83.2,83.52,83.2,83.42,113776,0
+ICVT.US,D,20241009,000000,83.32,83.8394,83.205,83.52,216020,0
+ICVT.US,D,20241010,000000,83.49,83.6583,83.28,83.6,65021,0
+ICVT.US,D,20241011,000000,83.56,84.4,83.56,84.35,119448,0
+ICVT.US,D,20241014,000000,84.53,84.69,84.25,84.47,61540,0
+ICVT.US,D,20241015,000000,84.7,84.7,84.13,84.38,76768,0
+ICVT.US,D,20241016,000000,84.47,84.68,84.35,84.625,130137,0
+ICVT.US,D,20241017,000000,84.74,84.74,84.32,84.39,116888,0
+ICVT.US,D,20241018,000000,84.67,84.7857,84.5,84.75,87526,0
+ICVT.US,D,20241021,000000,84.67,84.74,84.22,84.51,202019,0
+ICVT.US,D,20241022,000000,84.34,84.63,84.3,84.48,380409,0
+ICVT.US,D,20241023,000000,84.39,84.465,83.76,84.03,164522,0
+ICVT.US,D,20241024,000000,84.24,84.47,84.0315,84.31,282678,0
+ICVT.US,D,20241025,000000,84.55,84.79,84.25,84.37,253276,0
+ICVT.US,D,20241028,000000,84.63,85.1295,84.63,84.97,312385,0
+ICVT.US,D,20241029,000000,84.84,84.88,84.65,84.75,304516,0
+ICVT.US,D,20241030,000000,84.59,84.9897,84.49,84.49,89124,0
+ICVT.US,D,20241031,000000,84.48,84.48,83.91,83.96,145192,0
+ICVT.US,D,20241101,000000,84.08,84.335,83.7001,83.78,147486,0
+ICVT.US,D,20241104,000000,83.84,84.34,83.82,83.9,203247,0
+ICVT.US,D,20241105,000000,84.07,84.69,84.07,84.68,153417,0
+ICVT.US,D,20241106,000000,85.62,85.84,85.03,85.84,361224,0
+ICVT.US,D,20241107,000000,85.72,86.33,85.72,86.15,231248,0
+ICVT.US,D,20241108,000000,86.09,86.32,85.95,86.19,1799064,0
+ICVT.US,D,20241111,000000,86.7,87.27,86.6,87.25,362360,0
+ICVT.US,D,20241112,000000,86.97,87.19,86.55,86.97,302487,0
+ICVT.US,D,20241113,000000,87.2,87.6699,86.68,86.77,237098,0
+ICVT.US,D,20241114,000000,86.82,86.8898,86.2001,86.27,509883,0
+ICVT.US,D,20241115,000000,86.1,86.14,85.75,86.04,389968,0
+ICVT.US,D,20241118,000000,86.02,86.71,85.98,86.51,268350,0
+ICVT.US,D,20241119,000000,86.31,87.62,86.26,87.29,781650,0
+ICVT.US,D,20241120,000000,87.49,87.85,87.32,87.63,184500,0
+ICVT.US,D,20241121,000000,88.63,88.805,87.8,87.94,247285,0
+ICVT.US,D,20241122,000000,88.06,88.88,87.98,88.57,171517,0
+ICVT.US,D,20241125,000000,89.12,89.3398,88.71,88.97,215267,0
+ICVT.US,D,20241126,000000,88.85,89.035,88.44,88.63,153227,0
+ICVT.US,D,20241127,000000,89.03,89.31,88.75,89.07,325053,0
+ICVT.US,D,20241129,000000,89.31,89.6301,89.22,89.28,161219,0
+ICVT.US,D,20241202,000000,89.34,89.37,88.82,88.96,297115,0
+ICVT.US,D,20241203,000000,88.71,88.89,88.32,88.74,198525,0
+ICVT.US,D,20241204,000000,88.9,89.31,88.79,89.3,139408,0
+ICVT.US,D,20241205,000000,89.69,89.71,88.82,88.89,366165,0
+ICVT.US,D,20241206,000000,89.15,89.39,88.93,89.23,245852,0
+ICVT.US,D,20241209,000000,89.4505,89.57,88.65,88.75,137246,0
+ICVT.US,D,20241210,000000,88.64,88.64,88.06,88.24,216319,0
+ICVT.US,D,20241211,000000,88.39,88.7206,88.26,88.67,164858,0
+ICVT.US,D,20241212,000000,88.69,88.94,88.31,88.35,537712,0
+ICVT.US,D,20241213,000000,88.5,88.55,88.02,88.29,164345,0
+ICVT.US,D,20241216,000000,88.41,88.9399,88.19,88.52,626872,0
+ICVT.US,D,20241217,000000,88.44,88.49,88.03,88.05,87086,0
+ICVT.US,D,20241218,000000,87.9,87.9499,85.62,85.88,212044,0
+ICVT.US,D,20241219,000000,86.37,86.57,85.32,85.4,288564,0
+ICVT.US,D,20241220,000000,85.21,86.41,85.09,86.16,222083,0
+ICVT.US,D,20241223,000000,86.12,86.17,85.72,85.91,331152,0
+ICVT.US,D,20241224,000000,86.09,86.44,85.97,86.42,89307,0
+ICVT.US,D,20241226,000000,86.2,86.63,86.07,86.61,166095,0
+ICVT.US,D,20241227,000000,86.24,86.26,85.55,85.83,126354,0
+ICVT.US,D,20241230,000000,85.34,85.4761,84.71,85.1,114741,0
+ICVT.US,D,20241231,000000,85.41,85.46,84.84,84.97,137758,0
+ICVT.US,D,20250102,000000,85.28,85.55,84.8701,85.02,487170,0
+ICVT.US,D,20250103,000000,85.36,86.31,85.27,86.29,109105,0
+ICVT.US,D,20250106,000000,86.73,86.9617,86.44,86.82,307560,0
+ICVT.US,D,20250107,000000,86.84,86.9588,85.72,85.9,251050,0
+ICVT.US,D,20250108,000000,85.66,85.7,85.07,85.58,642628,0
+ICVT.US,D,20250110,000000,85.24,85.24,84.66,84.9,280670,0
+ICVT.US,D,20250113,000000,84.42,84.71,84.11,84.61,526656,0
+ICVT.US,D,20250114,000000,85.2,85.39,84.74,85.13,288836,0
+ICVT.US,D,20250115,000000,85.95,86.1807,85.795,85.87,338203,0
+ICVT.US,D,20250116,000000,86.14,86.4853,85.85,86.33,279620,0
+ICVT.US,D,20250117,000000,86.99,87.1779,86.88,87.04,217141,0
+ICVT.US,D,20250121,000000,87.51,87.973,87.09,87.72,418371,0
+ICVT.US,D,20250122,000000,87.85,87.87,87.54,87.57,176430,0
+ICVT.US,D,20250123,000000,87.31,87.7838,87.21,87.7,223817,0
+ICVT.US,D,20250124,000000,87.84,88.2001,87.72,87.72,136297,0
+ICVT.US,D,20250127,000000,86.9,87.4,86.53,87.08,400321,0
+ICVT.US,D,20250128,000000,87.22,87.5492,86.95,87.45,292059,0
+ICVT.US,D,20250129,000000,87.51,87.67,87.1129,87.41,142998,0
+ICVT.US,D,20250130,000000,87.73,88.27,87.67,88.03,158538,0
+ICVT.US,D,20250131,000000,88.16,88.42,87.58,87.71,155953,0
+ICVT.US,D,20250203,000000,86.5577,87.54,86.4,87.27,346960,0
+ICVT.US,D,20250204,000000,87.35,87.89,87.35,87.51,799723,0
+ICVT.US,D,20250205,000000,87.61,87.88,87.44,87.76,540472,0
+ICVT.US,D,20250206,000000,88.11,88.12,87.55,87.84,492162,0
+ICVT.US,D,20250207,000000,88.16,88.43,87.76,87.82,402829,0
+ICVT.US,D,20250210,000000,88.2,88.5195,88.06,88.32,280348,0
+ICVT.US,D,20250211,000000,88.18,88.18,87.69,87.9,246350,0
+ICVT.US,D,20250212,000000,87.41,88.27,87.41,88.15,154480,0
+ICVT.US,D,20250213,000000,88.17,88.68,88.12,88.61,204306,0
+ICVT.US,D,20250214,000000,88.74,88.88,88.58,88.83,149670,0
+ICVT.US,D,20250218,000000,89.065,89.355,88.8811,89.27,174406,0
+ICVT.US,D,20250219,000000,89.18,89.51,88.71,88.73,137072,0
+ICVT.US,D,20250220,000000,88.91,88.94,87.97,88.51,173804,0
+ICVT.US,D,20250221,000000,88.57,88.61,87.19,87.36,246314,0
+ICVT.US,D,20250224,000000,87.32,87.32,86.38,86.68,382352,0
+ICVT.US,D,20250225,000000,86.53,86.62,85.66,86.05,277418,0
+ICVT.US,D,20250226,000000,86.36,86.99,86.35,86.54,293313,0
+ICVT.US,D,20250227,000000,86.87,86.91,85.81,85.86,259233,0
+ICVT.US,D,20250228,000000,85.5699,86.35,85.48,86.28,618736,0
+ICVT.US,D,20250303,000000,86.7776,86.85,85.05,85.36,454379,0
+ICVT.US,D,20250304,000000,84.8399,85.78,84.18,85.12,264860,0
+ICVT.US,D,20250305,000000,85.3295,86.13,85.065,86.08,474387,0
+ICVT.US,D,20250306,000000,85.57,85.8,84.62,84.84,217908,0
+ICVT.US,D,20250307,000000,84.63,85.09,83.82,84.75,317891,0
+ICVT.US,D,20250310,000000,84.1,84.27,82.74,83.18,245619,0
+ICVT.US,D,20250311,000000,83.29,83.85,82.91,83.4,653611,0
+ICVT.US,D,20250312,000000,83.97,84.25,83.19,83.67,210541,0
+ICVT.US,D,20250313,000000,83.64,83.74,83.05,83.22,204361,0
+ICVT.US,D,20250314,000000,83.67,84.4,83.39,84.35,123054,0
+ICVT.US,D,20250317,000000,84.38,85.2786,84.36,85.06,262926,0
+ICVT.US,D,20250318,000000,84.95,84.96,84.3701,84.63,393636,0
+ICVT.US,D,20250319,000000,84.68,85.56,84.6,85.27,416847,0
+ICVT.US,D,20250320,000000,84.93,85.47,84.93,85.1,248011,0
+ICVT.US,D,20250321,000000,84.71,85.08,84.515,85.06,191194,0
+ICVT.US,D,20250324,000000,85.58,85.96,85.58,85.89,442335,0
+ICVT.US,D,20250325,000000,85.98,86.08,85.81,86,731441,0
+ICVT.US,D,20250326,000000,85.83,86.02,85.09,85.21,151209,0
+ICVT.US,D,20250327,000000,85.13,85.455,84.87,85,79231,0
+ICVT.US,D,20250328,000000,84.85,84.87,83.91,83.96,133212,0
+ICVT.US,D,20250331,000000,83.3799,83.755,82.86,83.61,247533,0
+ICVT.US,D,20250401,000000,83.43,83.918,83.07,83.735,382575,0
+ICVT.US,D,20250402,000000,83.49,84.38,83.36,84.19,1045742,0
+ICVT.US,D,20250403,000000,83.01,83.35,81.73,81.87,810438,0
+ICVT.US,D,20250404,000000,80.2544,81.47,79.39,79.98,216837,0
+ICVT.US,D,20250407,000000,77.43,80.78,77.02,79.36,730710,0
+ICVT.US,D,20250408,000000,80.51,81.24,78.4301,78.98,281301,0
+ICVT.US,D,20250409,000000,77.95,82.0795,77.43,81.74,392965,0
+ICVT.US,D,20250410,000000,81.34,81.34,79.55,80.67,145932,0
+ICVT.US,D,20250411,000000,80.49,81.21,79.8,80.75,58100,0
+ICVT.US,D,20250414,000000,81.17,81.9336,81.17,81.61,103548,0
+ICVT.US,D,20250415,000000,81.85,82.2,81.6501,81.78,174969,0
+ICVT.US,D,20250416,000000,81.54,81.89,81.0578,81.43,327448,0
+ICVT.US,D,20250417,000000,81.63,81.92,81.3105,81.67,222779,0
+ICVT.US,D,20250421,000000,81.575,81.575,80.74,81.1,379297,0
+ICVT.US,D,20250422,000000,81.47,82.21,81.43,82.045,389304,0
+ICVT.US,D,20250423,000000,83.01,83.71,82.9,83.02,192815,0
+ICVT.US,D,20250424,000000,83.2,83.77,83.12,83.72,172318,0
+ICVT.US,D,20250425,000000,83.91,84.21,83.72,84.21,77808,0
+ICVT.US,D,20250428,000000,84.3,84.47,83.8934,84.45,86638,0
+ICVT.US,D,20250429,000000,84.46,85.075,84.37,84.93,242112,0
+ICVT.US,D,20250430,000000,84.3401,84.89,83.936,84.76,480870,0
+ICVT.US,D,20250501,000000,85.02,85.35,84.835,84.92,455687,0
+ICVT.US,D,20250502,000000,85.52,85.99,85.49,85.91,522708,0
+ICVT.US,D,20250505,000000,85.48,85.97,85.4001,85.59,378013,0
+ICVT.US,D,20250506,000000,85.28,85.6484,85.15,85.31,410978,0
+ICVT.US,D,20250507,000000,85.46,85.52,85.07,85.23,336404,0
+ICVT.US,D,20250508,000000,86,86.475,85.8,86.26,1136345,0
+ICVT.US,D,20250509,000000,86.47,86.69,86.1,86.32,473492,0
+ICVT.US,D,20250512,000000,87.29,87.33,86.78,87.21,241108,0
+ICVT.US,D,20250513,000000,87.395,87.8361,87.317,87.67,420567,0
+ICVT.US,D,20250514,000000,87.71,87.895,87.5,87.65,387911,0
+ICVT.US,D,20250515,000000,87.39,87.6396,87.06,87.47,211996,0
+ICVT.US,D,20250516,000000,87.61,87.9799,87.57,87.95,215500,0
+ICVT.US,D,20250519,000000,87.37,88.07,87.33,88,159170,0
+ICVT.US,D,20250520,000000,87.63,87.7599,87.34,87.67,2052138,0
+ICVT.US,D,20250521,000000,87.43,87.49,86.52,86.79,345356,0
+ICVT.US,D,20250522,000000,86.8099,86.92,86.57,86.81,248928,0
+ICVT.US,D,20250523,000000,86.39,86.75,86.315,86.66,186363,0
+ICVT.US,D,20250527,000000,87.2,87.33,86.9301,87.27,242240,0
+ICVT.US,D,20250528,000000,87.35,87.35,86.74,86.91,1716570,0
+ICVT.US,D,20250529,000000,87.14,87.1699,86.69,86.89,1076902,0
+ICVT.US,D,20250530,000000,86.74,87.065,86.48,87.04,187460,0
+ICVT.US,D,20250602,000000,86.81,87.17,86.48,87.12,127552,0
+ICVT.US,D,20250603,000000,87.31,87.71,87.13,87.65,326805,0
+ICVT.US,D,20250604,000000,87.81,88.11,87.59,88.06,205992,0
+ICVT.US,D,20250605,000000,88.1097,88.31,87.63,87.9,412037,0
+ICVT.US,D,20250606,000000,88.22,88.385,88.13,88.22,200549,0
+ICVT.US,D,20250609,000000,88.5,88.78,88.28,88.58,206414,0
+ICVT.US,D,20250610,000000,88.68,88.72,88.304,88.51,100816,0
+ICVT.US,D,20250611,000000,88.72,88.7361,88.3,88.42,227029,0
+ICVT.US,D,20250612,000000,88.11,88.33,88.01,88.12,387290,0
+ICVT.US,D,20250613,000000,87.78,87.9784,87.44,87.61,136062,0
+ICVT.US,D,20250616,000000,87.99,88.3295,87.96,88.21,267548,0
+ICVT.US,D,20250617,000000,88,88.19,87.71,87.85,344171,0
+ICVT.US,D,20250618,000000,87.7,88.22,87.7,87.96,202989,0
+ICVT.US,D,20250620,000000,88.31,88.34,87.9401,88.04,82409,0
+ICVT.US,D,20250623,000000,87.7913,88.33,87.43,88.31,119675,0
+ICVT.US,D,20250624,000000,88.725,89.24,88.66,89.2,106292,0
+ICVT.US,D,20250625,000000,89.42,89.46,89,89.12,137540,0
+ICVT.US,D,20250626,000000,89.17,89.7119,89.15,89.67,111939,0
+ICVT.US,D,20250627,000000,89.73,89.96,89.36,89.67,173663,0
+ICVT.US,D,20250630,000000,89.78,90.21,89.76,90.1,276056,0
+ICVT.US,D,20250701,000000,89.75,89.855,89.22,89.29,377194,0
+ICVT.US,D,20250702,000000,89.35,90.03,89.32,89.82,258686,0
+ICVT.US,D,20250703,000000,90.0901,90.4,90.04,90.26,336126,0
+ICVT.US,D,20250707,000000,90.12,90.24,89.82,90.11,858617,0
+ICVT.US,D,20250708,000000,90.28,90.5,89.91,90.2,839821,0
+ICVT.US,D,20250709,000000,90.41,90.62,90.07,90.59,558197,0
+ICVT.US,D,20250710,000000,90.87,91.0875,90.47,90.93,585432,0
+ICVT.US,D,20250711,000000,91.01,91.11,90.68,90.81,392674,0
+ICVT.US,D,20250714,000000,91.02,91.5095,91.01,91.47,91006,0
+ICVT.US,D,20250715,000000,91.79,91.9099,91.44,91.53,245825,0
+ICVT.US,D,20250716,000000,91.82,92.06,91.21,91.92,383093,0
+ICVT.US,D,20250717,000000,92.1572,92.83,92.1,92.65,131012,0
+ICVT.US,D,20250718,000000,92.88,93.04,92.4814,92.65,1223394,0
+ICVT.US,D,20250721,000000,92.95,93.29,92.62,92.67,875512,0
+ICVT.US,D,20250722,000000,92.63,93,92,92.82,477177,0
+ICVT.US,D,20250723,000000,92.93,93.14,92.76,92.99,456258,0
+ICVT.US,D,20250724,000000,93.03,93.06,92.61,92.84,254794,0
+ICVT.US,D,20250725,000000,92.67,92.97,92.53,92.89,150788,0
+ICVT.US,D,20250728,000000,93.03,93.07,92.6,92.765,234988,0
+ICVT.US,D,20250729,000000,92.97,93.0699,92.17,92.29,148346,0
+ICVT.US,D,20250730,000000,92.34,92.72,92,92.47,368146,0
+ICVT.US,D,20250731,000000,92.78,93.18,92.53,92.61,331147,0
+ICVT.US,D,20250801,000000,91.6262,91.9,90.772,91.36,392255,0
+ICVT.US,D,20250804,000000,91.83,92.405,91.82,92.36,81368,0
+ICVT.US,D,20250805,000000,92.39,92.5,91.75,92.04,343316,0
+ICVT.US,D,20250806,000000,91.86,91.96,91.55,91.84,404841,0
+ICVT.US,D,20250807,000000,92.3207,92.58,91.677,92.08,911978,0
+ICVT.US,D,20250808,000000,92.4,92.48,91.77,91.87,629874,0
+ICVT.US,D,20250811,000000,92.04,92.46,91.85,91.98,652440,0
+ICVT.US,D,20250812,000000,92.29,92.75,92.21,92.74,418775,0
+ICVT.US,D,20250813,000000,92.99,93.19,92.71,93.17,291055,0
+ICVT.US,D,20250814,000000,92.82,92.94,92.35,92.75,209784,0
+ICVT.US,D,20250815,000000,92.77,93.1,92.57,92.98,103245,0
+ICVT.US,D,20250818,000000,93.03,93.4,92.87,93.18,538654,0
+ICVT.US,D,20250819,000000,93.26,93.27,92.26,92.44,826680,0
+ICVT.US,D,20250820,000000,92.32,92.42,91.56,92.41,180831,0
+ICVT.US,D,20250821,000000,92.21,92.425,92.02,92.365,194806,0
+ICVT.US,D,20250822,000000,92.43,93.925,92.36,93.84,219905,0
+ICVT.US,D,20250825,000000,93.72,93.95,93.51,93.56,591857,0
+ICVT.US,D,20250826,000000,93.71,94.03,93.71,93.91,461311,0
+ICVT.US,D,20250827,000000,93.93,94.11,93.69,93.79,160873,0
+ICVT.US,D,20250828,000000,94.215,94.6054,94.07,94.52,140664,0
+ICVT.US,D,20250829,000000,94.78,94.78,94.23,94.45,95672,0
+ICVT.US,D,20250902,000000,93.64,94.29,93.23,94.28,176751,0
+ICVT.US,D,20250903,000000,94.32,94.48,93.83,94.13,182234,0
+ICVT.US,D,20250904,000000,94.0103,94.33,93.79,94.32,265150,0
+ICVT.US,D,20250905,000000,94.9,95.06,94.12,95.03,252452,0
+ICVT.US,D,20250908,000000,95.2399,95.46,95.095,95.41,319890,0
+ICVT.US,D,20250909,000000,95.7499,96.06,95.415,96.06,90936,0
+ICVT.US,D,20250910,000000,96.51,96.785,96.06,96.3,174861,0
+ICVT.US,D,20250911,000000,96.62,97.4795,96.57,97.37,263339,0
+ICVT.US,D,20250912,000000,97.4,97.49,97.09,97.28,109497,0
+ICVT.US,D,20250915,000000,97.8,98.02,97.7,98.02,151974,0
+ICVT.US,D,20250916,000000,98.01,98.1199,97.58,98.01,624864,0
+ICVT.US,D,20250917,000000,98.12,98.59,97.53,98.4,305599,0
+ICVT.US,D,20250918,000000,98.7,99.53,98.48,99.28,321692,0
+ICVT.US,D,20250919,000000,99.58,99.81,99.325,99.615,360848,0
+ICVT.US,D,20250922,000000,99.67,100.2813,99.4092,100.17,224542,0
+ICVT.US,D,20250923,000000,100.23,100.33,99.47,99.55,358597,0
+ICVT.US,D,20250924,000000,99.8,99.97,99.27,99.38,414184,0
+ICVT.US,D,20250925,000000,98.41,99.155,97.97,98.84,245667,0
+ICVT.US,D,20250926,000000,98.82,98.96,98.235,98.77,330914,0
+ICVT.US,D,20250929,000000,99.61,99.99,99.4,99.95,227641,0
+ICVT.US,D,20250930,000000,99.99,100.205,99.47,100.05,344307,0
+ICVT.US,D,20251001,000000,99.95,100.85,99.88,100.82,654774,0
+ICVT.US,D,20251002,000000,101.58,101.685,100.84,101.65,853049,0
+ICVT.US,D,20251003,000000,101.72,102.465,101.24,101.79,774498,0
+ICVT.US,D,20251006,000000,102.6,102.6451,102.17,102.38,351767,0
+ICVT.US,D,20251007,000000,102.8499,102.8499,100.92,101.78,723159,0
+ICVT.US,D,20251008,000000,101.96,102.35,101.91,102.265,257309,0
+ICVT.US,D,20251009,000000,102.55,102.56,101.89,102.25,480751,0
+ICVT.US,D,20251010,000000,102.63,103.02,100.35,100.38,299428,0
+ICVT.US,D,20251013,000000,102.05,102.76,101.67,102.41,297724,0
+ICVT.US,D,20251014,000000,101.66,103.32,100.86,102.78,480788,0
+ICVT.US,D,20251015,000000,103.71,104.03,102.54,103.43,713700,0
+ICVT.US,D,20251016,000000,103.88,103.95,102.17,102.265,609196,0
+ICVT.US,D,20251017,000000,101.5,102.17,101.08,101.81,596449,0
+ICVT.US,D,20251020,000000,102.62,103.05,102.33,102.585,486113,0
+ICVT.US,D,20251021,000000,102.51,102.54,101.76,101.9,461838,0
+ICVT.US,D,20251022,000000,101.6,101.76,99.43,100.4,1024368,0
+ICVT.US,D,20251023,000000,100.55,101.5,100.46,101.23,250891,0
+ICVT.US,D,20251024,000000,102.36,102.82,102.33,102.73,260769,0
+ICVT.US,D,20251027,000000,103.66,103.75,103.07,103.51,346551,0
+ICVT.US,D,20251028,000000,103.95,103.95,103.1587,103.19,167772,0
+ICVT.US,D,20251029,000000,103.78,104.37,103.245,103.73,288780,0
+ICVT.US,D,20251030,000000,103.03,103.66,102.61,102.68,395906,0
+ICVT.US,D,20251031,000000,103.57,103.57,102.545,103.3,269520,0
+ICVT.US,D,20251103,000000,104.03,104.04,102.83,103.63,836047,0
+ICVT.US,D,20251104,000000,101.77,102.81,101.33,101.47,796222,0
+ICVT.US,D,20251105,000000,101.93,103.14,101.83,102.86,507685,0
+ICVT.US,D,20251106,000000,102.81,103.02,101.2615,101.36,467387,0
+ICVT.US,D,20251107,000000,100.24,101.8,99.61,101.69,440649,0
+ICVT.US,D,20251110,000000,102.83,103.3,102.14,102.56,331307,0
+ICVT.US,D,20251111,000000,102.46,102.46,101.75,101.96,341067,0
+ICVT.US,D,20251112,000000,102.15,102.37,101.05,101.38,355031,0
+ICVT.US,D,20251113,000000,100.69,100.71,98.18,98.64,1505447,0
+ICVT.US,D,20251114,000000,96.93,99.12,96.88,98.1,1061316,0
+ICVT.US,D,20251117,000000,98,98.66,97.06,97.65,687050,0
+ICVT.US,D,20251118,000000,97.31,98.34,96.92,97.6,1956941,0
+ICVT.US,D,20251119,000000,97.94,98.7192,97.2785,97.73,723263,0
+ICVT.US,D,20251120,000000,98.99,99.31,95.7,95.81,1254727,0
+ICVT.US,D,20251121,000000,95.9,96.32,94.41,95.87,1478177,0
+ICVT.US,D,20251124,000000,96.77,98.11,96.6,97.89,813287,0
+ICVT.US,D,20251125,000000,98.06,98.655,97.12,98.55,643630,0
+ICVT.US,D,20251126,000000,99.01,99.84,98.78,99.57,199976,0
+ICVT.US,D,20251128,000000,99.84,100.42,99.8,100.35,111134,0
+ICVT.US,D,20251201,000000,99.68,99.96,99.28,99.47,331659,0
+ICVT.US,D,20251202,000000,99.75,99.97,98.89,99,621102,0
+ICVT.US,D,20251203,000000,98.82,99.49,98.525,99.49,333781,0
+ICVT.US,D,20251204,000000,99.38,100.3,99.26,100.3,814116,0
+ICVT.US,D,20251205,000000,100.3158,100.34,99.87,99.995,761444,0
+ICVT.US,D,20251208,000000,100.25,100.2673,99.67,100.17,174804,0
+ICVT.US,D,20251209,000000,99.84,100.75,99.84,100.23,341849,0
+ICVT.US,D,20251210,000000,100.02,100.7862,99.86,100.26,486643,0
+ICVT.US,D,20251211,000000,100.09,100.86,99.45,100.79,803591,0
+ICVT.US,D,20251212,000000,100.59,100.86,99.21,99.53,676775,0
+ICVT.US,D,20251215,000000,99.905,99.905,98.345,98.45,718932,0
+ICVT.US,D,20251216,000000,98.01,98.55,97.74,98.21,1683499,0
+ICVT.US,D,20251217,000000,98.6199,98.78,97.13,97.2,746812,0
+ICVT.US,D,20251218,000000,98.33,98.6199,97.97,98.16,711185,0
+ICVT.US,D,20251219,000000,98.26,99.61,98.22,99.43,409573,0
+ICVT.US,D,20251222,000000,100.1394,100.48,99.98,100.22,586296,0
+ICVT.US,D,20251223,000000,100,100.0848,99.65,99.88,1085481,0
+ICVT.US,D,20251224,000000,99.86,99.94,99.71,99.87,299722,0
+ICVT.US,D,20251226,000000,99.97,100.08,99.35,99.65,204987,0
+ICVT.US,D,20251229,000000,99.28,99.65,99.0201,99.18,394879,0
+ICVT.US,D,20251230,000000,99.27,99.33,98.85,98.86,357851,0
+ICVT.US,D,20251231,000000,98.872,98.9,98.44,98.5,149883,0
+ICVT.US,D,20260102,000000,99.13,100.145,98.9301,100.03,381797,0
+ICVT.US,D,20260105,000000,100.6,101.01,100.11,100.93,617253,0
+ICVT.US,D,20260106,000000,101.085,102.32,100.87,102.18,244023,0
+ICVT.US,D,20260107,000000,101.76,102.07,101.33,101.62,1232280,0
+ICVT.US,D,20260108,000000,101.6798,101.68,101.09,101.2,754050,0
+ICVT.US,D,20260109,000000,101.52,101.89,101.36,101.65,494266,0
+ICVT.US,D,20260112,000000,101.49,102.7,101.46,102.63,180837,0
+ICVT.US,D,20260113,000000,102.64,102.97,102.495,102.88,436984,0
+ICVT.US,D,20260114,000000,102.73,102.82,102.24,102.73,723263,0
+ICVT.US,D,20260115,000000,103,103.79,103,103.12,821464,0
+ICVT.US,D,20260116,000000,103.65,103.73,102.9495,103.52,466671,0
+ICVT.US,D,20260120,000000,102.42,103.29,102.2,102.81,779497,0
+ICVT.US,D,20260121,000000,103.35,103.77,102.43,103.55,1234621,0
+ICVT.US,D,20260122,000000,104.195,104.4125,103.675,103.93,581663,0
+ICVT.US,D,20260123,000000,103.9,104.055,103.1,103.78,924830,0
+ICVT.US,D,20260126,000000,103.82,104.36,103.525,103.64,1037297,0
+ICVT.US,D,20260127,000000,103.99,105.14,103.94,105,1124236,0
+ICVT.US,D,20260128,000000,105.63,106.32,105.49,105.91,1734265,0
+ICVT.US,D,20260129,000000,105.72,106,104.14,105.08,1466506,0
+ICVT.US,D,20260130,000000,104.95,105.45,103.075,103.52,1065455,0
+ICVT.US,D,20260202,000000,102.96,104.47,102.89,103.98,1265799,0
+ICVT.US,D,20260203,000000,104.62,105.275,103.11,104.31,851162,0
+ICVT.US,D,20260204,000000,104.57,104.75,101.48,102.8,1783734,0
+ICVT.US,D,20260205,000000,101.67,102.82,101.0502,101.29,1477387,0
+ICVT.US,D,20260206,000000,102.645,104.41,102.41,104.41,669542,0
+ICVT.US,D,20260209,000000,104.13,105.4696,103.96,105.17,237916,0
+ICVT.US,D,20260210,000000,105.22,105.3499,104.59,104.68,271585,0
+ICVT.US,D,20260211,000000,105.3999,105.51,103.62,104.4,1370454,0
+ICVT.US,D,20260212,000000,104.84,105.22,103.6475,103.84,1633944,0
+ICVT.US,D,20260213,000000,104.11,105.21,103.27,104.73,611386,0
+ICVT.US,D,20260217,000000,104.3699,105.225,103.85,104.81,490194,0
+ICVT.US,D,20260218,000000,105.23,105.74,104.73,105.09,413605,0
diff --git a/daily/us/nyse etfs/1/idub.us.txt b/daily/us/nyse etfs/1/idub.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c7ef3d6cc72a36cd642b079fb2492e1c4a59eea4
--- /dev/null
+++ b/daily/us/nyse etfs/1/idub.us.txt	
@@ -0,0 +1,703 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IDUB.US,D,20230502,000000,19.61,19.7745,19.6,19.7745,118215,0
+IDUB.US,D,20230503,000000,19.85,19.88,19.813,19.813,86870,0
+IDUB.US,D,20230504,000000,19.72,19.8748,19.72,19.835,460226,0
+IDUB.US,D,20230505,000000,19.88,20.125,19.88,20.1103,8979,0
+IDUB.US,D,20230508,000000,20.14,20.14,20.113,20.113,31111,0
+IDUB.US,D,20230509,000000,20,20.08,19.97,20.0475,103598,0
+IDUB.US,D,20230510,000000,20.01,20.04,19.65,20.04,45951,0
+IDUB.US,D,20230511,000000,19.85,19.9493,19.85,19.9493,5921,0
+IDUB.US,D,20230512,000000,19.83,19.86,19.6,19.8536,14350,0
+IDUB.US,D,20230515,000000,20.055,20.09,20.03,20.05,17833,0
+IDUB.US,D,20230516,000000,19.92,19.92,19.604,19.873,16751,0
+IDUB.US,D,20230517,000000,19.95,19.99,19.92,19.99,7850,0
+IDUB.US,D,20230518,000000,19.8242,19.9003,19.8,19.9003,7314,0
+IDUB.US,D,20230519,000000,19.945,19.9746,19.945,19.9746,1934,0
+IDUB.US,D,20230522,000000,20.04,20.06,19.96,19.96,2970,0
+IDUB.US,D,20230523,000000,19.85,19.85,19.74,19.7443,2228,0
+IDUB.US,D,20230524,000000,19.5125,19.56,19.29,19.51,14889,0
+IDUB.US,D,20230525,000000,19.4406,19.475,19.38,19.4619,7203,0
+IDUB.US,D,20230526,000000,19.645,19.665,19.63,19.6575,3305,0
+IDUB.US,D,20230530,000000,19.47,19.47,19.415,19.4607,169455,0
+IDUB.US,D,20230531,000000,19.305,19.305,19.125,19.2378,10385,0
+IDUB.US,D,20230601,000000,19.42,19.58,19.42,19.57,3700,0
+IDUB.US,D,20230602,000000,19.835,19.87,19.78,19.8203,7483,0
+IDUB.US,D,20230605,000000,19.81,19.81,19.75,19.7684,11344,0
+IDUB.US,D,20230606,000000,19.73,19.9313,19.73,19.9212,7482,0
+IDUB.US,D,20230607,000000,19.8493,19.8493,19.77,19.7934,5603,0
+IDUB.US,D,20230608,000000,19.8643,19.9403,19.8643,19.9403,1985,0
+IDUB.US,D,20230609,000000,19.96,19.98,19.93,19.9398,7057,0
+IDUB.US,D,20230612,000000,19.9401,20.0299,19.94,20.0066,17530,0
+IDUB.US,D,20230613,000000,20.1501,20.21,20.135,20.1632,2470,0
+IDUB.US,D,20230614,000000,20.3,20.3,20.19,20.2416,4323,0
+IDUB.US,D,20230615,000000,20.3303,20.425,20.3303,20.4234,2222,0
+IDUB.US,D,20230616,000000,20.4599,20.4599,20.3939,20.3939,3875,0
+IDUB.US,D,20230620,000000,20.145,20.1999,20.145,20.164,9207,0
+IDUB.US,D,20230621,000000,20.085,20.21,20.085,20.158,19686,0
+IDUB.US,D,20230622,000000,20.05,20.0799,20.0459,20.0459,10769,0
+IDUB.US,D,20230623,000000,19.805,19.83,19.7787,19.7941,9651,0
+IDUB.US,D,20230626,000000,19.89,19.925,19.8,19.84,18533,0
+IDUB.US,D,20230627,000000,19.955,20,19.955,19.98,2616,0
+IDUB.US,D,20230628,000000,19.68,19.7299,19.67,19.6943,8722,0
+IDUB.US,D,20230629,000000,19.56,19.68,19.56,19.6634,5337,0
+IDUB.US,D,20230630,000000,19.85,19.905,19.835,19.8626,9636,0
+IDUB.US,D,20230703,000000,19.99,19.99,19.91,19.9311,1879,0
+IDUB.US,D,20230705,000000,19.79,19.82,19.7501,19.7634,12904,0
+IDUB.US,D,20230706,000000,19.495,19.495,19.39,19.4519,4709,0
+IDUB.US,D,20230707,000000,19.5348,19.65,19.5348,19.6151,2835,0
+IDUB.US,D,20230710,000000,19.5891,19.6522,19.5891,19.6376,4163,0
+IDUB.US,D,20230711,000000,19.71,19.8,19.71,19.7968,8921,0
+IDUB.US,D,20230712,000000,20.07,20.1699,20.06,20.1352,9523,0
+IDUB.US,D,20230713,000000,20.34,20.378,20.34,20.378,7052,0
+IDUB.US,D,20230714,000000,20.3,20.31,20.25,20.2801,6677,0
+IDUB.US,D,20230717,000000,20.21,20.3099,20.21,20.2916,16530,0
+IDUB.US,D,20230718,000000,20.26,20.37,20.26,20.3523,14260,0
+IDUB.US,D,20230719,000000,20.37,20.37,20.26,20.2925,5512,0
+IDUB.US,D,20230720,000000,20.28,20.28,20.21,20.2452,14811,0
+IDUB.US,D,20230721,000000,20.24,20.2989,20.21,20.23,13373,0
+IDUB.US,D,20230724,000000,20.2446,20.33,20.23,20.26,38235,0
+IDUB.US,D,20230725,000000,20.35,20.38,20.33,20.3634,6230,0
+IDUB.US,D,20230726,000000,20.35,20.46,20.35,20.46,12829,0
+IDUB.US,D,20230727,000000,20.455,20.4999,20.3159,20.3159,3442,0
+IDUB.US,D,20230728,000000,20.46,20.57,20.46,20.54,2884,0
+IDUB.US,D,20230731,000000,20.56,20.585,20.52,20.52,173537,0
+IDUB.US,D,20230801,000000,20.3,20.36,20.3,20.3379,157773,0
+IDUB.US,D,20230802,000000,20.03,20.03,19.94,19.9861,655154,0
+IDUB.US,D,20230803,000000,19.93,20.12,19.92,19.9694,192420,0
+IDUB.US,D,20230804,000000,20.09,20.21,20.01,20.07,64353,0
+IDUB.US,D,20230807,000000,20.07,20.14,20.07,20.14,90825,0
+IDUB.US,D,20230808,000000,19.8899,20.04,19.8705,20.03,75361,0
+IDUB.US,D,20230809,000000,20.0325,20.04,19.99,19.9974,367562,0
+IDUB.US,D,20230810,000000,20.22,20.22,20.045,20.07,274956,0
+IDUB.US,D,20230811,000000,19.92,19.98,19.87,19.94,797528,0
+IDUB.US,D,20230814,000000,19.81,19.86,19.77,19.85,218754,0
+IDUB.US,D,20230815,000000,19.64,19.68,19.5711,19.62,64786,0
+IDUB.US,D,20230816,000000,19.58,19.58,19.47,19.49,164757,0
+IDUB.US,D,20230817,000000,19.518,19.518,19.39,19.42,66707,0
+IDUB.US,D,20230818,000000,19.34,19.4,19.34,19.38,82615,0
+IDUB.US,D,20230821,000000,19.37,19.4299,19.3101,19.4,39654,0
+IDUB.US,D,20230822,000000,19.41,19.43,19.34,19.34,13363,0
+IDUB.US,D,20230823,000000,19.39,19.62,19.39,19.61,14914,0
+IDUB.US,D,20230824,000000,19.5341,19.5341,19.3952,19.3952,7306,0
+IDUB.US,D,20230825,000000,19.3701,19.508,19.3701,19.4719,15169,0
+IDUB.US,D,20230828,000000,19.59,19.66,19.5801,19.66,44870,0
+IDUB.US,D,20230829,000000,19.73,19.92,19.72,19.91,52101,0
+IDUB.US,D,20230830,000000,19.86,19.8635,19.8355,19.84,15023,0
+IDUB.US,D,20230831,000000,19.77,19.814,19.717,19.79,75801,0
+IDUB.US,D,20230901,000000,19.855,19.88,19.7988,19.85,15081,0
+IDUB.US,D,20230905,000000,19.685,19.72,19.66,19.7,11115,0
+IDUB.US,D,20230906,000000,19.6422,19.675,19.53,19.58,26067,0
+IDUB.US,D,20230907,000000,19.525,19.53,19.4701,19.53,16613,0
+IDUB.US,D,20230908,000000,19.491,19.51,19.47,19.4775,21099,0
+IDUB.US,D,20230911,000000,19.62,19.68,19.62,19.66,49267,0
+IDUB.US,D,20230912,000000,19.6001,19.68,19.6,19.66,98268,0
+IDUB.US,D,20230913,000000,19.63,19.635,19.55,19.59,12214,0
+IDUB.US,D,20230914,000000,19.65,19.82,19.65,19.82,29684,0
+IDUB.US,D,20230915,000000,19.73,19.83,19.695,19.76,53449,0
+IDUB.US,D,20230918,000000,19.67,19.71,19.6201,19.67,41655,0
+IDUB.US,D,20230919,000000,19.66,19.69,19.65,19.65,21843,0
+IDUB.US,D,20230920,000000,19.78,19.82,19.6,19.66,46700,0
+IDUB.US,D,20230921,000000,19.435,19.435,19.31,19.33,30082,0
+IDUB.US,D,20230922,000000,19.49,19.49,19.38,19.38,41283,0
+IDUB.US,D,20230925,000000,19.3356,19.3626,19.31,19.3626,38374,0
+IDUB.US,D,20230926,000000,19.1901,19.1901,19.11,19.11,25729,0
+IDUB.US,D,20230927,000000,19.11,19.11,18.98,19.01,42314,0
+IDUB.US,D,20230928,000000,19.06,19.155,19.06,19.12,37198,0
+IDUB.US,D,20230929,000000,19.2602,19.2602,19.1,19.1286,37932,0
+IDUB.US,D,20231002,000000,18.99,19.0099,18.87,18.88,133440,0
+IDUB.US,D,20231003,000000,18.77,18.795,18.63,18.66,44025,0
+IDUB.US,D,20231004,000000,18.6,18.64,18.535,18.59,78125,0
+IDUB.US,D,20231005,000000,18.71,18.8,18.64,18.78,19183,0
+IDUB.US,D,20231006,000000,18.6503,19,18.65,18.97,28876,0
+IDUB.US,D,20231009,000000,18.7658,18.93,18.7658,18.93,29366,0
+IDUB.US,D,20231010,000000,19.09,19.155,19.035,19.115,32305,0
+IDUB.US,D,20231011,000000,19.15,19.23,19.15,19.23,32906,0
+IDUB.US,D,20231012,000000,19.15,19.15,19.05,19.05,29386,0
+IDUB.US,D,20231013,000000,19.112,19.112,18.91,18.93,30904,0
+IDUB.US,D,20231016,000000,18.955,19.08,18.955,19.05,38464,0
+IDUB.US,D,20231017,000000,18.95,19.1068,18.94,19.01,42305,0
+IDUB.US,D,20231018,000000,18.88,18.88,18.73,18.73,54441,0
+IDUB.US,D,20231019,000000,18.715,18.7516,18.65,18.66,38829,0
+IDUB.US,D,20231020,000000,18.63,18.63,18.45,18.45,60619,0
+IDUB.US,D,20231023,000000,18.43,18.5626,18.39,18.44,36029,0
+IDUB.US,D,20231024,000000,18.5253,18.585,18.51,18.55,47215,0
+IDUB.US,D,20231025,000000,18.4833,18.49,18.42,18.4498,67799,0
+IDUB.US,D,20231026,000000,18.38,18.38,18.3,18.345,28238,0
+IDUB.US,D,20231027,000000,18.4,18.4,18.2714,18.29,38635,0
+IDUB.US,D,20231030,000000,18.51,18.5303,18.4305,18.46,33684,0
+IDUB.US,D,20231031,000000,18.46,18.51,18.4276,18.48,17770,0
+IDUB.US,D,20231101,000000,18.53,18.6493,18.53,18.6493,45000,0
+IDUB.US,D,20231102,000000,18.9433,19,18.92,18.99,51523,0
+IDUB.US,D,20231103,000000,19.1401,19.23,19.14,19.1849,93332,0
+IDUB.US,D,20231106,000000,19.18,19.23,19.12,19.17,22131,0
+IDUB.US,D,20231107,000000,19.07,19.129,19.06,19.06,11745,0
+IDUB.US,D,20231108,000000,19.095,19.1282,19.0001,19.03,34223,0
+IDUB.US,D,20231109,000000,19.1591,19.1591,19.03,19.04,15187,0
+IDUB.US,D,20231110,000000,18.98,19.119,18.98,19.07,9517,0
+IDUB.US,D,20231113,000000,19.11,19.22,19.06,19.1605,17344,0
+IDUB.US,D,20231114,000000,19.54,19.6,19.48,19.53,14214,0
+IDUB.US,D,20231115,000000,19.65,19.655,19.55,19.56,43680,0
+IDUB.US,D,20231116,000000,19.47,19.48,19.38,19.48,35775,0
+IDUB.US,D,20231117,000000,19.62,19.63,19.55,19.57,9571,0
+IDUB.US,D,20231120,000000,19.63,19.66,19.58,19.58,11808,0
+IDUB.US,D,20231121,000000,19.62,19.62,19.51,19.51,13930,0
+IDUB.US,D,20231122,000000,19.47,19.59,19.45,19.59,24742,0
+IDUB.US,D,20231124,000000,19.5914,19.65,19.5914,19.61,4117,0
+IDUB.US,D,20231127,000000,19.6,19.63,19.55,19.5901,32415,0
+IDUB.US,D,20231128,000000,19.661,19.7,19.6201,19.665,7147,0
+IDUB.US,D,20231129,000000,19.74,19.74,19.62,19.62,10112,0
+IDUB.US,D,20231130,000000,19.645,19.68,19.6,19.64,6002,0
+IDUB.US,D,20231201,000000,19.7,19.84,19.66,19.79,7295,0
+IDUB.US,D,20231204,000000,19.65,19.68,19.59,19.6424,17878,0
+IDUB.US,D,20231205,000000,19.67,19.67,19.56,19.5898,11080,0
+IDUB.US,D,20231206,000000,19.8,19.8,19.58,19.6107,9993,0
+IDUB.US,D,20231207,000000,19.652,19.74,19.652,19.6959,12238,0
+IDUB.US,D,20231208,000000,19.69,19.72,19.63,19.695,21451,0
+IDUB.US,D,20231211,000000,19.6872,19.75,19.68,19.725,6741,0
+IDUB.US,D,20231212,000000,19.71,19.76,19.64,19.7249,13119,0
+IDUB.US,D,20231213,000000,19.79,20,19.64,19.9733,25171,0
+IDUB.US,D,20231214,000000,20.12,20.17,20.07,20.16,18595,0
+IDUB.US,D,20231215,000000,20.0889,20.0889,19.93,19.9579,8448,0
+IDUB.US,D,20231218,000000,20.06,20.07,20.001,20.045,91759,0
+IDUB.US,D,20231219,000000,20.18,20.2236,20.15,20.203,5914,0
+IDUB.US,D,20231220,000000,20.1284,20.23,19.9797,19.9797,15274,0
+IDUB.US,D,20231221,000000,20.1596,20.26,20.1301,20.235,7565,0
+IDUB.US,D,20231222,000000,20.27,20.3,20.23,20.245,8799,0
+IDUB.US,D,20231226,000000,20.3123,20.37,20.28,20.29,9189,0
+IDUB.US,D,20231227,000000,19.94,20.04,19.94,20.0052,13983,0
+IDUB.US,D,20231228,000000,20.05,20.12,19.98,20.06,18216,0
+IDUB.US,D,20231229,000000,20.083,20.11,19.99,19.99,17432,0
+IDUB.US,D,20240102,000000,19.9,20.1,19.84,19.8896,74363,0
+IDUB.US,D,20240103,000000,19.79,19.8499,19.73,19.7951,21655,0
+IDUB.US,D,20240104,000000,19.765,19.84,19.7307,19.7857,9369,0
+IDUB.US,D,20240105,000000,19.78,19.9,19.741,19.83,7227,0
+IDUB.US,D,20240108,000000,19.892,20,19.892,19.99,19289,0
+IDUB.US,D,20240109,000000,19.75,19.88,19.75,19.7851,50137,0
+IDUB.US,D,20240110,000000,19.9,19.9098,19.8188,19.852,13817,0
+IDUB.US,D,20240111,000000,19.83,19.9099,19.7305,19.861,16995,0
+IDUB.US,D,20240112,000000,20.03,20.03,19.93,19.9464,11565,0
+IDUB.US,D,20240116,000000,19.73,19.73,19.58,19.6298,12605,0
+IDUB.US,D,20240117,000000,19.36,19.45,19.34,19.39,16832,0
+IDUB.US,D,20240118,000000,19.54,19.57,19.42,19.5,72330,0
+IDUB.US,D,20240119,000000,19.47,19.66,19.461,19.58,27985,0
+IDUB.US,D,20240122,000000,19.64,19.7073,19.6,19.6,14970,0
+IDUB.US,D,20240123,000000,19.59,19.68,19.5701,19.6,20239,0
+IDUB.US,D,20240124,000000,19.8201,19.89,19.76,19.76,7439,0
+IDUB.US,D,20240125,000000,19.76,19.87,19.75,19.79,10443,0
+IDUB.US,D,20240126,000000,19.86,19.95,19.86,19.86,11079,0
+IDUB.US,D,20240129,000000,19.9,19.99,19.84,19.9638,14214,0
+IDUB.US,D,20240130,000000,19.8681,19.95,19.8681,19.905,5964,0
+IDUB.US,D,20240131,000000,19.98,20.07,19.8,19.81,327123,0
+IDUB.US,D,20240201,000000,19.9201,19.99,19.8899,19.94,20360,0
+IDUB.US,D,20240202,000000,19.82,19.87,19.775,19.8,20276,0
+IDUB.US,D,20240205,000000,19.75,19.82,19.697,19.7773,39709,0
+IDUB.US,D,20240206,000000,19.79,20.005,19.79,19.96,706341,0
+IDUB.US,D,20240207,000000,20.03,20.03,19.91,19.96,240154,0
+IDUB.US,D,20240208,000000,19.95,19.96,19.88,19.88,88893,0
+IDUB.US,D,20240209,000000,19.95,20.01,19.916,20,14915,0
+IDUB.US,D,20240212,000000,20.09,20.12,20.02,20.02,460321,0
+IDUB.US,D,20240213,000000,19.9,19.9,19.67,19.76,85570,0
+IDUB.US,D,20240214,000000,19.95,20.0182,19.895,19.9705,22314,0
+IDUB.US,D,20240215,000000,20.13,20.18,20.0303,20.1453,37550,0
+IDUB.US,D,20240216,000000,20.23,20.26,20.17,20.1839,32727,0
+IDUB.US,D,20240220,000000,20.34,20.34,20.22,20.2423,56637,0
+IDUB.US,D,20240221,000000,20.2699,20.27,20.19,20.255,19010,0
+IDUB.US,D,20240222,000000,20.415,20.48,20.375,20.47,54949,0
+IDUB.US,D,20240223,000000,20.39,20.5,20.38,20.48,49043,0
+IDUB.US,D,20240226,000000,20.49,20.5,20.42,20.47,34862,0
+IDUB.US,D,20240227,000000,20.4415,20.51,20.43,20.44,38132,0
+IDUB.US,D,20240228,000000,20.44,20.44,20.2701,20.3156,22749,0
+IDUB.US,D,20240229,000000,20.4508,20.4684,20.35,20.42,16306,0
+IDUB.US,D,20240301,000000,20.55,20.65,20.55,20.62,102689,0
+IDUB.US,D,20240304,000000,20.5192,20.58,20.47,20.56,30280,0
+IDUB.US,D,20240305,000000,20.465,20.5399,20.37,20.38,14354,0
+IDUB.US,D,20240306,000000,20.56,20.72,20.56,20.64,15940,0
+IDUB.US,D,20240307,000000,20.69,20.85,20.69,20.78,20047,0
+IDUB.US,D,20240308,000000,20.85,20.85,20.65,20.73,49264,0
+IDUB.US,D,20240311,000000,20.61,20.7091,20.5814,20.7,11664,0
+IDUB.US,D,20240312,000000,20.66,20.86,20.66,20.86,18286,0
+IDUB.US,D,20240313,000000,20.7914,20.84,20.77,20.81,10768,0
+IDUB.US,D,20240314,000000,20.88,20.88,20.62,20.67,43168,0
+IDUB.US,D,20240315,000000,20.77,20.77,20.7099,20.74,18345,0
+IDUB.US,D,20240318,000000,20.725,20.76,20.68,20.68,48903,0
+IDUB.US,D,20240319,000000,20.66,20.75,20.62,20.7058,26543,0
+IDUB.US,D,20240320,000000,20.72,20.8953,20.6713,20.87,30535,0
+IDUB.US,D,20240321,000000,21,21,20.86,20.91,20994,0
+IDUB.US,D,20240322,000000,20.8329,20.88,20.8,20.8214,17036,0
+IDUB.US,D,20240325,000000,20.8472,20.86,20.8,20.82,18458,0
+IDUB.US,D,20240326,000000,20.79,20.79,20.68,20.76,36508,0
+IDUB.US,D,20240327,000000,20.755,20.86,20.755,20.86,33922,0
+IDUB.US,D,20240328,000000,20.86,20.9,20.81,20.81,33590,0
+IDUB.US,D,20240401,000000,20.875,20.88,20.75,20.83,45666,0
+IDUB.US,D,20240402,000000,20.68,20.76,20.67,20.7152,28388,0
+IDUB.US,D,20240403,000000,20.79,20.86,20.775,20.84,41961,0
+IDUB.US,D,20240404,000000,20.97,20.98,20.67,20.68,53729,0
+IDUB.US,D,20240405,000000,20.59,20.79,20.59,20.78,16579,0
+IDUB.US,D,20240408,000000,20.8535,20.9,20.82,20.88,37894,0
+IDUB.US,D,20240409,000000,20.99,20.9999,20.83,20.86,16313,0
+IDUB.US,D,20240410,000000,20.6,20.72,20.6,20.71,53406,0
+IDUB.US,D,20240411,000000,20.76,20.76,20.55,20.74,15146,0
+IDUB.US,D,20240412,000000,20.56,20.56,20.3603,20.42,26893,0
+IDUB.US,D,20240415,000000,20.6,20.6,20.27,20.27,25066,0
+IDUB.US,D,20240416,000000,20.07,20.17,20.05,20.12,25339,0
+IDUB.US,D,20240417,000000,20.91,20.91,20.0412,20.12,31764,0
+IDUB.US,D,20240418,000000,20.04,20.18,20.04,20.06,567993,0
+IDUB.US,D,20240419,000000,20.06,20.12,20.01,20.1,66115,0
+IDUB.US,D,20240422,000000,20.17,20.35,20.17,20.3,35176,0
+IDUB.US,D,20240423,000000,20.44,20.49,20.3704,20.48,8570,0
+IDUB.US,D,20240424,000000,20.48,20.48,20.33,20.45,17359,0
+IDUB.US,D,20240425,000000,20.215,20.46,20.215,20.46,14859,0
+IDUB.US,D,20240426,000000,20.525,20.57,20.47,20.5433,23692,0
+IDUB.US,D,20240429,000000,20.69,20.71,20.59,20.71,21356,0
+IDUB.US,D,20240430,000000,20.67,20.67,20.42,20.45,13307,0
+IDUB.US,D,20240501,000000,20.49,20.62,20.38,20.44,24926,0
+IDUB.US,D,20240502,000000,20.62,20.78,20.5988,20.7251,29207,0
+IDUB.US,D,20240503,000000,20.8,20.9,20.77,20.83,17073,0
+IDUB.US,D,20240506,000000,20.925,20.99,20.9,20.93,53488,0
+IDUB.US,D,20240507,000000,20.9626,20.99,20.9,20.9,31475,0
+IDUB.US,D,20240508,000000,20.9256,20.95,20.87,20.95,12216,0
+IDUB.US,D,20240509,000000,20.87,21.05,20.87,20.99,28032,0
+IDUB.US,D,20240510,000000,21.09,21.09,20.98,20.99,9416,0
+IDUB.US,D,20240513,000000,21.08,21.11,21.02,21.055,11167,0
+IDUB.US,D,20240514,000000,21.1388,21.2,21.081,21.175,34329,0
+IDUB.US,D,20240515,000000,21.17,21.3399,21.16,21.24,23193,0
+IDUB.US,D,20240516,000000,21.2492,21.29,21.19,21.2128,13486,0
+IDUB.US,D,20240517,000000,21.32,21.36,21.27,21.32,13468,0
+IDUB.US,D,20240520,000000,21.32,21.3899,21.29,21.34,16929,0
+IDUB.US,D,20240521,000000,21.27,21.3,21.23,21.3,13319,0
+IDUB.US,D,20240522,000000,21.2194,21.24,21.09,21.19,15255,0
+IDUB.US,D,20240523,000000,21.22,21.22,21.02,21.12,22834,0
+IDUB.US,D,20240524,000000,21.185,21.26,21.18,21.2201,25623,0
+IDUB.US,D,20240528,000000,21.19,21.25,21.1325,21.15,60453,0
+IDUB.US,D,20240529,000000,21.05,21.05,20.91,20.98,48609,0
+IDUB.US,D,20240530,000000,21.06,21.1,21,21.08,29431,0
+IDUB.US,D,20240531,000000,21.13,21.14,21,21.14,15744,0
+IDUB.US,D,20240603,000000,21.26,21.29,21.14,21.23,23170,0
+IDUB.US,D,20240604,000000,21.065,21.12,21.01,21.12,28411,0
+IDUB.US,D,20240605,000000,21.2,21.26,21.1312,21.26,9818,0
+IDUB.US,D,20240606,000000,21.3,21.33,21.22,21.31,25732,0
+IDUB.US,D,20240607,000000,21.43,21.43,21.1,21.15,24539,0
+IDUB.US,D,20240610,000000,21.06,21.16,21.01,21.16,12240,0
+IDUB.US,D,20240611,000000,20.9699,21.03,20.93,21.01,14347,0
+IDUB.US,D,20240612,000000,21.17,21.23,21.06,21.06,15879,0
+IDUB.US,D,20240613,000000,21.14,21.14,20.92,20.98,5239,0
+IDUB.US,D,20240614,000000,20.78,20.87,20.76,20.87,26176,0
+IDUB.US,D,20240617,000000,20.77,20.92,20.7464,20.92,21883,0
+IDUB.US,D,20240618,000000,20.91,21.02,20.91,20.93,32836,0
+IDUB.US,D,20240620,000000,21.05,21.05,20.96,21.03,30844,0
+IDUB.US,D,20240621,000000,20.92,20.93,20.8313,20.87,35531,0
+IDUB.US,D,20240624,000000,21.01,21.09,21,21.05,23419,0
+IDUB.US,D,20240625,000000,21.0087,21.04,20.96,21.03,55570,0
+IDUB.US,D,20240626,000000,20.93,20.95,20.87,20.92,23600,0
+IDUB.US,D,20240627,000000,20.4,20.58,20.4,20.52,36423,0
+IDUB.US,D,20240628,000000,20.57,20.63,20.49,20.56,49968,0
+IDUB.US,D,20240701,000000,20.66,20.67,20.526,20.58,42739,0
+IDUB.US,D,20240702,000000,20.545,20.66,20.545,20.66,28689,0
+IDUB.US,D,20240703,000000,20.79,20.87,20.79,20.87,22632,0
+IDUB.US,D,20240705,000000,20.97,20.97,20.83,20.91,23396,0
+IDUB.US,D,20240708,000000,20.64,20.98,20.64,20.92,30198,0
+IDUB.US,D,20240709,000000,20.89,20.95,20.8401,20.92,30056,0
+IDUB.US,D,20240710,000000,20.9398,21.07,20.9201,21.06,19779,0
+IDUB.US,D,20240711,000000,21.2,21.2,21.08,21.12,19518,0
+IDUB.US,D,20240712,000000,21.25,21.31,21.19,21.19,18384,0
+IDUB.US,D,20240715,000000,21.15,21.15,21.02,21.05,14888,0
+IDUB.US,D,20240716,000000,21.04,21.19,21.04,21.18,30479,0
+IDUB.US,D,20240717,000000,21.06,21.12,20.99,21.06,25726,0
+IDUB.US,D,20240718,000000,20.88,21.11,20.88,20.88,27176,0
+IDUB.US,D,20240719,000000,20.87,20.87,20.8114,20.82,6687,0
+IDUB.US,D,20240722,000000,20.94,20.99,20.905,20.99,38399,0
+IDUB.US,D,20240723,000000,20.84,20.89,20.8399,20.87,16976,0
+IDUB.US,D,20240724,000000,20.84,20.85,20.6451,20.65,27159,0
+IDUB.US,D,20240725,000000,20.515,20.67,20.485,20.56,83595,0
+IDUB.US,D,20240726,000000,20.654,20.78,20.65,20.78,184662,0
+IDUB.US,D,20240729,000000,20.69,20.75,20.63,20.72,18140,0
+IDUB.US,D,20240730,000000,20.75,20.7588,20.65,20.74,188770,0
+IDUB.US,D,20240731,000000,20.97,21.0899,20.9456,21.03,35825,0
+IDUB.US,D,20240801,000000,20.88,20.88,20.53,20.5903,38224,0
+IDUB.US,D,20240802,000000,20.296,20.3347,20.1616,20.32,34523,0
+IDUB.US,D,20240805,000000,19.65,19.9,19.54,19.86,14676,0
+IDUB.US,D,20240806,000000,19.72,19.96,19.68,19.89,13396,0
+IDUB.US,D,20240807,000000,20.2051,20.25,19.9694,19.99,21681,0
+IDUB.US,D,20240808,000000,20.33,20.34,20.13,20.34,18309,0
+IDUB.US,D,20240809,000000,20.3099,20.41,20.3099,20.3976,20286,0
+IDUB.US,D,20240812,000000,20.6,20.6,20.3962,20.47,44806,0
+IDUB.US,D,20240813,000000,20.55,20.72,20.535,20.72,12258,0
+IDUB.US,D,20240814,000000,20.6987,20.76,20.66,20.74,36681,0
+IDUB.US,D,20240815,000000,21.05,21.05,20.9,20.96,35266,0
+IDUB.US,D,20240816,000000,21.13,21.13,20.9385,21.07,37482,0
+IDUB.US,D,20240819,000000,21.155,21.2599,21.155,21.2397,4047,0
+IDUB.US,D,20240820,000000,21.1608,21.1608,21.112,21.14,14301,0
+IDUB.US,D,20240821,000000,21.38,21.38,21.1935,21.23,30603,0
+IDUB.US,D,20240822,000000,21.17,21.17,21.0555,21.09,14524,0
+IDUB.US,D,20240823,000000,21.29,21.41,21.29,21.37,32235,0
+IDUB.US,D,20240826,000000,21.23,21.25,21.1509,21.23,37982,0
+IDUB.US,D,20240827,000000,21.27,21.31,21.26,21.2842,36995,0
+IDUB.US,D,20240828,000000,21.39,21.39,21.14,21.2,43429,0
+IDUB.US,D,20240829,000000,21.22,21.325,21.2,21.2286,31335,0
+IDUB.US,D,20240830,000000,21.3048,21.32,21.2,21.32,17945,0
+IDUB.US,D,20240903,000000,21.1599,21.2,20.95,21,29062,0
+IDUB.US,D,20240904,000000,20.98,21.03,20.91,21.03,21240,0
+IDUB.US,D,20240905,000000,20.96,21.07,20.94,21.03,33821,0
+IDUB.US,D,20240906,000000,21.04,21.04,20.71,20.71,11431,0
+IDUB.US,D,20240909,000000,20.94,20.97,20.87,20.93,34403,0
+IDUB.US,D,20240910,000000,20.99,20.99,20.76,20.87,21963,0
+IDUB.US,D,20240911,000000,20.8399,20.98,20.68,20.9654,32266,0
+IDUB.US,D,20240912,000000,21.04,21.16,21.0295,21.15,21593,0
+IDUB.US,D,20240913,000000,21.34,21.34,21.18,21.22,32129,0
+IDUB.US,D,20240916,000000,21.29,21.32,21.25,21.3198,18220,0
+IDUB.US,D,20240917,000000,21.15,21.35,21.15,21.24,15346,0
+IDUB.US,D,20240918,000000,21.22,21.379,21.19,21.2298,16173,0
+IDUB.US,D,20240919,000000,21.53,21.62,21.47,21.5765,10881,0
+IDUB.US,D,20240920,000000,21.46,21.49,21.3905,21.47,17231,0
+IDUB.US,D,20240923,000000,21.55,21.59,21.53,21.5502,8706,0
+IDUB.US,D,20240924,000000,21.77,21.86,21.715,21.85,17278,0
+IDUB.US,D,20240925,000000,21.81,21.81,21.68,21.72,37171,0
+IDUB.US,D,20240926,000000,22.17,22.18,22.08,22.1652,7238,0
+IDUB.US,D,20240927,000000,21.9,21.932,21.75,21.83,14021,0
+IDUB.US,D,20240930,000000,21.9,21.9,21.67,21.79,46899,0
+IDUB.US,D,20241001,000000,21.99,21.99,21.61,21.8,27717,0
+IDUB.US,D,20241002,000000,21.9,21.9,21.78,21.868,32362,0
+IDUB.US,D,20241003,000000,21.63,21.75,21.63,21.72,12324,0
+IDUB.US,D,20241004,000000,21.8115,21.86,21.77,21.86,21468,0
+IDUB.US,D,20241007,000000,21.895,21.97,21.81,21.93,29631,0
+IDUB.US,D,20241008,000000,21.7,21.7,21.61,21.7,40233,0
+IDUB.US,D,20241009,000000,21.63,21.68,21.59,21.66,99564,0
+IDUB.US,D,20241010,000000,21.61,21.66,21.53,21.66,17447,0
+IDUB.US,D,20241011,000000,21.72,21.7818,21.67,21.76,19951,0
+IDUB.US,D,20241014,000000,21.79,21.8,21.74,21.7539,9501,0
+IDUB.US,D,20241015,000000,21.6238,21.67,21.43,21.43,25318,0
+IDUB.US,D,20241016,000000,21.53,21.5685,21.51,21.534,25268,0
+IDUB.US,D,20241017,000000,21.504,21.55,21.47,21.48,49798,0
+IDUB.US,D,20241018,000000,21.68,21.71,21.625,21.69,32092,0
+IDUB.US,D,20241021,000000,21.59,21.59,21.47,21.52,36320,0
+IDUB.US,D,20241022,000000,21.56,21.56,21.37,21.43,28918,0
+IDUB.US,D,20241023,000000,21.2,21.2918,21.13,21.24,25590,0
+IDUB.US,D,20241024,000000,21.45,21.45,21.17,21.28,22366,0
+IDUB.US,D,20241025,000000,21.32,21.35,21.21,21.217,18365,0
+IDUB.US,D,20241028,000000,21.31,21.39,21.2642,21.36,23459,0
+IDUB.US,D,20241029,000000,21.29,21.3296,21.26,21.29,237824,0
+IDUB.US,D,20241030,000000,21.11,21.2498,21.1002,21.14,76882,0
+IDUB.US,D,20241031,000000,21.26,21.26,20.92,21.07,37904,0
+IDUB.US,D,20241101,000000,21.1139,21.1824,21.04,21.08,16508,0
+IDUB.US,D,20241104,000000,21.17,21.25,21.1071,21.12,89074,0
+IDUB.US,D,20241105,000000,21.2596,21.37,21.2237,21.37,27981,0
+IDUB.US,D,20241106,000000,21.08,22.16,21.02,21.12,35189,0
+IDUB.US,D,20241107,000000,21.3,21.5199,21.3,21.48,37940,0
+IDUB.US,D,20241108,000000,21.14,21.19,21.09,21.13,24494,0
+IDUB.US,D,20241111,000000,21.155,21.16,21.085,21.12,18360,0
+IDUB.US,D,20241112,000000,20.9,20.91,20.74,20.84,33438,0
+IDUB.US,D,20241113,000000,20.77,20.94,20.63,20.7,25677,0
+IDUB.US,D,20241114,000000,20.74,20.78,20.66,20.68,44706,0
+IDUB.US,D,20241115,000000,20.63,20.74,20.53,20.61,47710,0
+IDUB.US,D,20241118,000000,20.6105,20.93,20.6105,20.72,37743,0
+IDUB.US,D,20241119,000000,20.65,20.7599,20.63,20.74,64954,0
+IDUB.US,D,20241120,000000,20.64,20.8,20.5471,20.7,58047,0
+IDUB.US,D,20241121,000000,20.62,20.72,20.51,20.66,19086,0
+IDUB.US,D,20241122,000000,20.7,20.77,20.68,20.77,21637,0
+IDUB.US,D,20241125,000000,20.82,20.86,20.68,20.79,130599,0
+IDUB.US,D,20241126,000000,20.7091,20.73,20.665,20.73,22521,0
+IDUB.US,D,20241127,000000,20.8044,20.81,20.7464,20.75,30681,0
+IDUB.US,D,20241129,000000,20.89,21,20.85,21,27619,0
+IDUB.US,D,20241202,000000,20.95,21.07,20.935,21.05,42798,0
+IDUB.US,D,20241203,000000,21.0918,21.1547,21.0463,21.12,14030,0
+IDUB.US,D,20241204,000000,21.08,21.1699,20.98,21.09,27357,0
+IDUB.US,D,20241205,000000,21.26,21.27,21.2095,21.2355,15233,0
+IDUB.US,D,20241206,000000,21.235,21.235,21.12,21.16,38247,0
+IDUB.US,D,20241209,000000,21.4302,21.48,21.33,21.33,18714,0
+IDUB.US,D,20241210,000000,21.2,21.2294,21.16,21.18,49644,0
+IDUB.US,D,20241211,000000,21.25,21.2893,21.21,21.2541,9759,0
+IDUB.US,D,20241212,000000,21.205,21.3,21.1314,21.14,30592,0
+IDUB.US,D,20241213,000000,21.138,21.27,21.0301,21.09,32872,0
+IDUB.US,D,20241216,000000,21.03,21.23,21.01,21.05,165093,0
+IDUB.US,D,20241217,000000,21,21.1,20.94,20.99,65097,0
+IDUB.US,D,20241218,000000,20.9044,20.95,20.5205,20.5205,56382,0
+IDUB.US,D,20241219,000000,20.54,20.55,20.44,20.48,69086,0
+IDUB.US,D,20241220,000000,20.42,20.57,20.41,20.49,39793,0
+IDUB.US,D,20241223,000000,20.44,20.6,20.41,20.5487,49837,0
+IDUB.US,D,20241224,000000,20.58,20.64,20.51,20.63,16333,0
+IDUB.US,D,20241226,000000,20.7,20.73,20.61,20.67,26355,0
+IDUB.US,D,20241227,000000,20.645,20.6894,20.53,20.63,30295,0
+IDUB.US,D,20241230,000000,20.06,20.22,20.01,20.1,54965,0
+IDUB.US,D,20241231,000000,20.14,20.24,20.0368,20.09,112988,0
+IDUB.US,D,20250102,000000,20.095,20.19,19.95,20.02,37714,0
+IDUB.US,D,20250103,000000,20.07,20.1199,20.0268,20.08,15889,0
+IDUB.US,D,20250106,000000,20.25,20.3028,20.2,20.22,38642,0
+IDUB.US,D,20250107,000000,20.21,20.2828,20.1515,20.18,60627,0
+IDUB.US,D,20250108,000000,19.985,20.12,19.985,20.12,34478,0
+IDUB.US,D,20250110,000000,19.91,20.07,19.77,19.8,60635,0
+IDUB.US,D,20250113,000000,19.65,19.77,19.64,19.73,69740,0
+IDUB.US,D,20250114,000000,19.8235,19.87,19.77,19.86,38084,0
+IDUB.US,D,20250115,000000,20.035,20.09,19.985,20.07,210669,0
+IDUB.US,D,20250116,000000,20.0795,20.14,20.064394,20.11,281033,0
+IDUB.US,D,20250117,000000,20.29,20.29,20.1951,20.22,34956,0
+IDUB.US,D,20250121,000000,20.38,20.51,20.3382,20.47,204151,0
+IDUB.US,D,20250122,000000,20.43,20.46,20.3684,20.43,33918,0
+IDUB.US,D,20250123,000000,20.47,20.5999,20.4699,20.55,27859,0
+IDUB.US,D,20250124,000000,20.56,20.66,20.5499,20.64,45264,0
+IDUB.US,D,20250127,000000,20.47,20.56,20.4141,20.5,13566,0
+IDUB.US,D,20250128,000000,20.46,20.52,20.3998,20.52,33509,0
+IDUB.US,D,20250129,000000,20.5539,20.59,20.36,20.54,40120,0
+IDUB.US,D,20250130,000000,20.635,20.79,20.635,20.72,69483,0
+IDUB.US,D,20250131,000000,20.6172,20.8,20.45,20.47,57277,0
+IDUB.US,D,20250203,000000,20.205,20.45,20.205,20.4,24250,0
+IDUB.US,D,20250204,000000,20.45,20.74,20.45,20.73,100892,0
+IDUB.US,D,20250205,000000,20.71,20.78,20.59,20.71,51934,0
+IDUB.US,D,20250206,000000,20.8,20.83,20.75,20.83,35663,0
+IDUB.US,D,20250207,000000,20.8692,20.87,20.6617,20.72,22179,0
+IDUB.US,D,20250210,000000,20.87,20.91,20.835,20.8899,31613,0
+IDUB.US,D,20250211,000000,20.755,20.93,20.71,20.81,74525,0
+IDUB.US,D,20250212,000000,20.72,20.93,20.66,20.86,132364,0
+IDUB.US,D,20250213,000000,20.917,21.12,20.917,21.11,31123,0
+IDUB.US,D,20250214,000000,21.11,21.11,21.055,21.08,24816,0
+IDUB.US,D,20250218,000000,21.16,21.27,21.125,21.21,34641,0
+IDUB.US,D,20250219,000000,20.99,21.06,20.9359,21.02,27031,0
+IDUB.US,D,20250220,000000,21.13,21.22,21.05,21.17,38640,0
+IDUB.US,D,20250221,000000,21.14,21.18,21.01,21.07,61388,0
+IDUB.US,D,20250224,000000,20.9827,21.06,20.9003,21,40055,0
+IDUB.US,D,20250225,000000,21.0867,21.19,20.99,21.08,56040,0
+IDUB.US,D,20250226,000000,21.125,21.2,21.01,21.1,18348,0
+IDUB.US,D,20250227,000000,20.89,20.985,20.82,20.83,25528,0
+IDUB.US,D,20250228,000000,20.68,20.8193,20.58,20.78,16920,0
+IDUB.US,D,20250303,000000,21.07,21.0899,20.7801,20.86,27439,0
+IDUB.US,D,20250304,000000,20.605,20.981,20.605,20.8314,99641,0
+IDUB.US,D,20250305,000000,21.09,21.28,21.09,21.22,40554,0
+IDUB.US,D,20250306,000000,21.1525,21.232,21.0208,21.07,20279,0
+IDUB.US,D,20250307,000000,21.12,21.2399,21.05,21.2239,12831,0
+IDUB.US,D,20250310,000000,20.91,20.93,20.73,20.84,111382,0
+IDUB.US,D,20250311,000000,21.0599,21.0599,20.815,20.91,109237,0
+IDUB.US,D,20250312,000000,20.9,21.01,20.9,21.01,25189,0
+IDUB.US,D,20250313,000000,20.9162,20.9711,20.84,20.9093,25163,0
+IDUB.US,D,20250314,000000,21.105,21.2293,21.0933,21.2262,26323,0
+IDUB.US,D,20250317,000000,21.35,21.4899,21.11,21.44,24644,0
+IDUB.US,D,20250318,000000,21.4,21.44,21.3462,21.41,40134,0
+IDUB.US,D,20250319,000000,21.332,21.5,21.26,21.43,14932,0
+IDUB.US,D,20250320,000000,21.3048,21.3599,21.25,21.35,18333,0
+IDUB.US,D,20250321,000000,21.2017,21.32,21.08,21.26,29783,0
+IDUB.US,D,20250324,000000,21.338,21.39,21.305,21.36,31566,0
+IDUB.US,D,20250325,000000,21.4012,21.48,21.4001,21.45,19182,0
+IDUB.US,D,20250326,000000,21.3101,21.39,21.22,21.26,18920,0
+IDUB.US,D,20250327,000000,21.22,21.34,21.22,21.32,11581,0
+IDUB.US,D,20250328,000000,21.075,21.22,20.94,20.99,19922,0
+IDUB.US,D,20250331,000000,20.74,20.8933,20.71,20.8622,42732,0
+IDUB.US,D,20250401,000000,20.775,20.9425,20.775,20.93,25852,0
+IDUB.US,D,20250402,000000,20.92,20.99,20.85,20.97,89841,0
+IDUB.US,D,20250403,000000,20.7265,20.78,20.55,20.55,21054,0
+IDUB.US,D,20250404,000000,19.805,19.805,19.381,19.41,92847,0
+IDUB.US,D,20250407,000000,18.6881,19.4553,18.53,18.72,41397,0
+IDUB.US,D,20250408,000000,19.1712,19.34,18.48,18.6348,43189,0
+IDUB.US,D,20250409,000000,18.6207,19.8585,18.6,19.84,44929,0
+IDUB.US,D,20250410,000000,19.645,19.7104,19.39,19.67,42929,0
+IDUB.US,D,20250411,000000,19.81,20.09,19.72,20.05,45232,0
+IDUB.US,D,20250414,000000,20.212,20.365,20.19,20.3,188132,0
+IDUB.US,D,20250415,000000,20.435,20.47,20.3621,20.41,27859,0
+IDUB.US,D,20250416,000000,20.41,20.4893,20.24,20.33,45448,0
+IDUB.US,D,20250417,000000,20.51,20.58,20.45,20.49,44804,0
+IDUB.US,D,20250421,000000,20.525,20.525,20.31,20.39,20916,0
+IDUB.US,D,20250422,000000,20.68,20.86,20.68,20.8,16051,0
+IDUB.US,D,20250423,000000,20.96,20.975,20.79,20.81,29470,0
+IDUB.US,D,20250424,000000,20.97,21.0785,20.935,21.0765,39426,0
+IDUB.US,D,20250425,000000,20.9469,21.11,20.9469,21.0864,23154,0
+IDUB.US,D,20250428,000000,21.1115,21.1964,21.09,21.1964,13724,0
+IDUB.US,D,20250429,000000,21.1901,21.3099,21.18,21.28,23929,0
+IDUB.US,D,20250430,000000,21.16,21.27,21.08,21.27,10565,0
+IDUB.US,D,20250501,000000,21.2187,21.29,21.1747,21.2,23577,0
+IDUB.US,D,20250502,000000,21.6185,21.66,21.55,21.6179,35738,0
+IDUB.US,D,20250505,000000,21.62,21.68,21.58,21.58,62452,0
+IDUB.US,D,20250506,000000,21.5466,21.6625,21.52,21.5861,18050,0
+IDUB.US,D,20250507,000000,21.36,21.55,21.36,21.44,22740,0
+IDUB.US,D,20250508,000000,21.4819,21.5599,21.38,21.42,16586,0
+IDUB.US,D,20250509,000000,21.64,21.64,21.5401,21.55,94346,0
+IDUB.US,D,20250512,000000,21.66,21.79,21.6301,21.79,32453,0
+IDUB.US,D,20250513,000000,21.735,21.86,21.735,21.83,16799,0
+IDUB.US,D,20250514,000000,21.8366,21.87,21.74,21.82,61592,0
+IDUB.US,D,20250515,000000,21.85,21.9383,21.85,21.89,24616,0
+IDUB.US,D,20250516,000000,21.88,21.95,21.8,21.94,19786,0
+IDUB.US,D,20250519,000000,21.91,22.08,21.91,22.07,48944,0
+IDUB.US,D,20250520,000000,21.94,22.07,21.94,22.0416,12873,0
+IDUB.US,D,20250521,000000,22.06,22.15,21.95,21.97,22540,0
+IDUB.US,D,20250522,000000,21.8701,22.03,21.8701,21.98,21759,0
+IDUB.US,D,20250523,000000,21.87,22.09,21.87,22.0157,37137,0
+IDUB.US,D,20250527,000000,22.13,22.25,22.13,22.13,29719,0
+IDUB.US,D,20250528,000000,22,22.04,21.94,22,43618,0
+IDUB.US,D,20250529,000000,22.05,22.1,21.96,22.0736,26607,0
+IDUB.US,D,20250530,000000,22.02,22.07,21.92,22.03,55590,0
+IDUB.US,D,20250602,000000,22.11,22.24,22.07,22.19,20547,0
+IDUB.US,D,20250603,000000,22.01,22.1584,21.97,22.08,30298,0
+IDUB.US,D,20250604,000000,22.26,22.3099,22.23,22.26,27553,0
+IDUB.US,D,20250605,000000,22.2712,22.3238,22.2201,22.26,27903,0
+IDUB.US,D,20250606,000000,22.32,22.41,22.25,22.34,22977,0
+IDUB.US,D,20250609,000000,22.345,22.44,22.25,22.33,548049,0
+IDUB.US,D,20250610,000000,22.48,22.49,22.39,22.4,24842,0
+IDUB.US,D,20250611,000000,22.5,22.56,22.4303,22.47,153756,0
+IDUB.US,D,20250612,000000,22.54,22.5993,22.5007,22.57,30065,0
+IDUB.US,D,20250613,000000,22.21,22.38,22.21,22.29,25824,0
+IDUB.US,D,20250616,000000,22.46,22.5755,22.25,22.35,54576,0
+IDUB.US,D,20250617,000000,22.33,22.3494,22.1153,22.16,34244,0
+IDUB.US,D,20250618,000000,22.1614,22.25,22.1107,22.17,24898,0
+IDUB.US,D,20250620,000000,22.09,22.1096,21.97,21.97,11726,0
+IDUB.US,D,20250623,000000,21.8401,22.1499,21.8401,22.1169,14478,0
+IDUB.US,D,20250624,000000,22.33,22.4734,22.33,22.41,36246,0
+IDUB.US,D,20250625,000000,22.3886,22.4199,22.31,22.3699,41716,0
+IDUB.US,D,20250626,000000,22.53,22.6467,22.53,22.6015,22929,0
+IDUB.US,D,20250627,000000,22.15,22.33,22.15,22.22,20822,0
+IDUB.US,D,20250630,000000,22.21,22.51,22.12,22.26,171879,0
+IDUB.US,D,20250701,000000,22.2722,22.43,22.19,22.34,33991,0
+IDUB.US,D,20250702,000000,22.195,22.371,22.1767,22.309,23865,0
+IDUB.US,D,20250703,000000,22.4095,22.4399,22.33,22.43,7238,0
+IDUB.US,D,20250707,000000,22.255,22.37,22.11,22.18,18055,0
+IDUB.US,D,20250708,000000,22.08,22.3299,22.08,22.32,17548,0
+IDUB.US,D,20250709,000000,22.335,22.5399,22.3,22.471,16904,0
+IDUB.US,D,20250710,000000,22.36,22.58,22.29,22.57,24692,0
+IDUB.US,D,20250711,000000,22.29,22.4,22.23,22.37,14059,0
+IDUB.US,D,20250714,000000,22.25,22.94,22.1887,22.83,43208,0
+IDUB.US,D,20250715,000000,22.23,22.42,22.19,22.42,24378,0
+IDUB.US,D,20250716,000000,22.16,22.39,22.051,22.36,45574,0
+IDUB.US,D,20250717,000000,22.3,22.46,22.285,22.345,23920,0
+IDUB.US,D,20250718,000000,22.378,22.51,22.2707,22.33,15269,0
+IDUB.US,D,20250721,000000,22.3671,22.55,21.87,22.41,108032,0
+IDUB.US,D,20250722,000000,22.43,22.5505,22.31,22.47,27731,0
+IDUB.US,D,20250723,000000,22.775,22.97,22.65,22.96,54835,0
+IDUB.US,D,20250724,000000,22.87,22.93,22.804,22.804,24303,0
+IDUB.US,D,20250725,000000,22.68,22.8,22.64,22.8,45801,0
+IDUB.US,D,20250728,000000,22.54,22.61,22.4,22.4,20912,0
+IDUB.US,D,20250729,000000,22.519,22.6,22.42,22.472,14291,0
+IDUB.US,D,20250730,000000,22.4,22.48,22.1901,22.33,29809,0
+IDUB.US,D,20250731,000000,22.2,22.27,22.07,22.17,19295,0
+IDUB.US,D,20250801,000000,22.03,22.18,21.921,22.09,21214,0
+IDUB.US,D,20250804,000000,22.2,22.32,22.1944,22.32,24027,0
+IDUB.US,D,20250805,000000,22.34,22.41,22.3,22.41,14179,0
+IDUB.US,D,20250806,000000,22.43,22.55,22.4,22.52,16318,0
+IDUB.US,D,20250807,000000,22.5893,22.6553,22.5482,22.6553,9824,0
+IDUB.US,D,20250808,000000,22.675689,22.78,22.67,22.78,11660,0
+IDUB.US,D,20250811,000000,22.72,22.75,22.62,22.72,22826,0
+IDUB.US,D,20250812,000000,22.74,23.08,22.74,23.02,43562,0
+IDUB.US,D,20250813,000000,23.085,23.19,23.0383,23.18,16535,0
+IDUB.US,D,20250814,000000,23.01,23.18,22.9448,23.18,38912,0
+IDUB.US,D,20250815,000000,23.18,23.24,23.08,23.23,24433,0
+IDUB.US,D,20250818,000000,23.16,23.31,23.09,23.17,52420,0
+IDUB.US,D,20250819,000000,23.2168,23.27,23.1083,23.25,35321,0
+IDUB.US,D,20250820,000000,23.17,23.22,23.1217,23.22,49078,0
+IDUB.US,D,20250821,000000,23.065,23.1187,23.01,23.02,22717,0
+IDUB.US,D,20250822,000000,23.17,23.48,23.17,23.47,22970,0
+IDUB.US,D,20250825,000000,23.38,23.41,23.1698,23.24,31224,0
+IDUB.US,D,20250826,000000,23.19,23.23,23.1194,23.1882,33697,0
+IDUB.US,D,20250827,000000,23.0069,23.15,22.9969,23.15,20318,0
+IDUB.US,D,20250828,000000,23.1602,23.24,23.1548,23.2,11862,0
+IDUB.US,D,20250829,000000,23.08,23.1199,23.04,23.068,17536,0
+IDUB.US,D,20250902,000000,22.92,22.93,22.83,22.86,18408,0
+IDUB.US,D,20250903,000000,22.94,22.9693,22.85,22.94,48447,0
+IDUB.US,D,20250904,000000,22.9756,23.0628,22.9191,23,38094,0
+IDUB.US,D,20250905,000000,23.33,23.41,23.1648,23.28,36500,0
+IDUB.US,D,20250908,000000,23.37,23.53,23.3,23.52,28367,0
+IDUB.US,D,20250909,000000,23.43,23.46,23.39,23.46,14435,0
+IDUB.US,D,20250910,000000,23.52,23.55,23.36,23.44,39852,0
+IDUB.US,D,20250911,000000,23.6646,23.75,23.6101,23.7092,28367,0
+IDUB.US,D,20250912,000000,23.65,23.7,23.6,23.62,24384,0
+IDUB.US,D,20250915,000000,23.86,23.86,23.7215,23.84,28412,0
+IDUB.US,D,20250916,000000,23.8,23.88,23.76,23.85,35804,0
+IDUB.US,D,20250917,000000,23.82,24.07,23.77,23.84,34155,0
+IDUB.US,D,20250918,000000,23.6801,23.92,23.6801,23.79,52589,0
+IDUB.US,D,20250919,000000,23.81,23.81,23.7,23.73,22959,0
+IDUB.US,D,20250922,000000,23.6987,23.86,23.68,23.8384,18975,0
+IDUB.US,D,20250923,000000,23.86,23.91,23.7692,23.82,39379,0
+IDUB.US,D,20250924,000000,23.67,23.82,23.656,23.74,30700,0
+IDUB.US,D,20250925,000000,23.5558,23.5857,23.451,23.57,77793,0
+IDUB.US,D,20250926,000000,23.6,23.65,23.54,23.61,31525,0
+IDUB.US,D,20250929,000000,23.4298,23.5,23.4,23.49,20470,0
+IDUB.US,D,20250930,000000,23.52,23.649,23.4607,23.55,89265,0
+IDUB.US,D,20251001,000000,23.72,23.77,23.66,23.76,24716,0
+IDUB.US,D,20251002,000000,23.79,23.85,23.71,23.82,40365,0
+IDUB.US,D,20251003,000000,23.906,24.04,23.88,23.98,39787,0
+IDUB.US,D,20251006,000000,23.81,24.09,23.67,23.96,68550,0
+IDUB.US,D,20251007,000000,23.93,23.94,23.7941,23.84,43260,0
+IDUB.US,D,20251008,000000,23.889,23.94,23.82,23.94,106241,0
+IDUB.US,D,20251009,000000,23.85,23.85,23.65,23.69,53192,0
+IDUB.US,D,20251010,000000,23.689,23.689,23.1,23.19,33178,0
+IDUB.US,D,20251013,000000,23.295,23.4413,23.295,23.3957,24480,0
+IDUB.US,D,20251014,000000,23.34,23.61,23.3256,23.57,18189,0
+IDUB.US,D,20251015,000000,23.71,23.73,23.5799,23.73,40989,0
+IDUB.US,D,20251016,000000,23.75,23.84,23.68,23.74,47756,0
+IDUB.US,D,20251017,000000,23.5199,23.71,23.4908,23.62,30990,0
+IDUB.US,D,20251020,000000,23.89,24.02,23.89,24.02,29066,0
+IDUB.US,D,20251021,000000,23.806,23.97,23.77,23.87,48574,0
+IDUB.US,D,20251022,000000,23.88,23.91,23.71,23.83,36679,0
+IDUB.US,D,20251023,000000,23.93,24.022,23.851,24,24986,0
+IDUB.US,D,20251024,000000,24.05,24.07,23.98,24.05,37314,0
+IDUB.US,D,20251027,000000,24.16,24.23,24.07,24.15,19580,0
+IDUB.US,D,20251028,000000,24.135,24.26,24.12,24.22,42864,0
+IDUB.US,D,20251029,000000,24.22,24.26,24,24.14,19289,0
+IDUB.US,D,20251030,000000,23.9705,24.06,23.9705,23.9994,18114,0
+IDUB.US,D,20251031,000000,23.83,23.96,23.83,23.95,28543,0
+IDUB.US,D,20251103,000000,23.92,24.01,23.8124,23.96,27088,0
+IDUB.US,D,20251104,000000,23.643,23.8,23.53,23.68,25035,0
+IDUB.US,D,20251105,000000,23.632,23.84,23.632,23.79,27379,0
+IDUB.US,D,20251106,000000,23.78,23.8321,23.6875,23.78,24611,0
+IDUB.US,D,20251107,000000,23.59,23.83,23.57,23.83,30031,0
+IDUB.US,D,20251110,000000,23.97,24.11,23.9,24.11,29930,0
+IDUB.US,D,20251111,000000,24.1279,24.25,24.03,24.18,35315,0
+IDUB.US,D,20251112,000000,24.29,24.32,24.23,24.27,38384,0
+IDUB.US,D,20251113,000000,24.24,24.29,24.01,24.01,28674,0
+IDUB.US,D,20251114,000000,23.92,24.02,23.83,24.01,40412,0
+IDUB.US,D,20251117,000000,23.856,23.9784,23.68,23.68,38779,0
+IDUB.US,D,20251118,000000,23.5,23.61,23.33,23.51,39452,0
+IDUB.US,D,20251119,000000,23.4,23.5,23.36,23.45,41058,0
+IDUB.US,D,20251120,000000,23.5101,23.59,23.14,23.16,28955,0
+IDUB.US,D,20251121,000000,23.19,23.42,23.11,23.34,40248,0
+IDUB.US,D,20251124,000000,23.316,23.4994,23.316,23.48,55925,0
+IDUB.US,D,20251125,000000,23.55,23.69,23.51,23.62,47851,0
+IDUB.US,D,20251126,000000,23.777,23.96,23.7702,23.88,26374,0
+IDUB.US,D,20251128,000000,23.94,24.06,23.9106,24.04,5703,0
+IDUB.US,D,20251201,000000,23.98,24.02,23.96,23.97,27130,0
+IDUB.US,D,20251202,000000,23.945,24.01,23.9,24.01,29004,0
+IDUB.US,D,20251203,000000,24.02,24.1,23.955,24.1,26447,0
+IDUB.US,D,20251204,000000,24.15,24.17,24.11,24.17,23838,0
+IDUB.US,D,20251205,000000,24.2464,24.2533,24.1368,24.14,458447,0
+IDUB.US,D,20251208,000000,24.2,24.28,24.08,24.14,33442,0
+IDUB.US,D,20251209,000000,24.115,24.1499,24.08,24.12,37698,0
+IDUB.US,D,20251210,000000,24.135,24.38,24.1142,24.35,42240,0
+IDUB.US,D,20251211,000000,24.31,24.465,24.3048,24.35,68300,0
+IDUB.US,D,20251212,000000,24.34,24.34,24.17,24.28,16416,0
+IDUB.US,D,20251215,000000,24.3806,24.3806,24.31,24.31,28716,0
+IDUB.US,D,20251216,000000,24.26,24.41,24.12,24.26,37507,0
+IDUB.US,D,20251217,000000,24.2514,24.2543,24.05,24.11,71123,0
+IDUB.US,D,20251218,000000,24.2705,24.38,24.26,24.2879,46170,0
+IDUB.US,D,20251219,000000,24.405,24.4812,24.37,24.4269,15271,0
+IDUB.US,D,20251222,000000,24.475,24.59,24.475,24.545,44356,0
+IDUB.US,D,20251223,000000,24.6422,24.7043,24.6001,24.6895,33765,0
+IDUB.US,D,20251224,000000,24.6925,24.75,24.67,24.705,15264,0
+IDUB.US,D,20251226,000000,24.79,24.83,24.6901,24.83,15626,0
+IDUB.US,D,20251229,000000,24.7,24.75,24.65,24.745,18666,0
+IDUB.US,D,20251230,000000,24.5,24.585,24.45,24.498,24009,0
+IDUB.US,D,20251231,000000,24.45,24.45,24.3,24.33,88094,0
+IDUB.US,D,20260102,000000,24.591,24.84,24.56,24.84,19043,0
+IDUB.US,D,20260105,000000,24.77,24.98,24.62,24.93,24392,0
+IDUB.US,D,20260106,000000,25.035,25.08,24.99,25.06,76656,0
+IDUB.US,D,20260107,000000,24.96,25.07,24.89,24.89,58471,0
+IDUB.US,D,20260108,000000,24.81,24.96,24.7,24.88,53662,0
+IDUB.US,D,20260109,000000,25.0614,25.14,24.98,25.06,20228,0
+IDUB.US,D,20260112,000000,25.23,25.38,25.07,25.29,22159,0
+IDUB.US,D,20260113,000000,25.26,25.268144,25.24,25.26,56238,0
+IDUB.US,D,20260114,000000,25.31,25.35,25.2619,25.35,13125,0
+IDUB.US,D,20260115,000000,25.3627,25.45,25.33,25.33,13838,0
+IDUB.US,D,20260116,000000,25.365,25.41,25.33,25.38,13845,0
+IDUB.US,D,20260120,000000,25.135,25.26,24.97,25.08,26187,0
+IDUB.US,D,20260121,000000,25.155,25.328,25.155,25.28,34392,0
+IDUB.US,D,20260122,000000,25.4828,25.5699,25.465,25.54,22017,0
+IDUB.US,D,20260123,000000,25.4538,25.7,25.4538,25.6301,26526,0
+IDUB.US,D,20260126,000000,25.7708,25.8629,25.77,25.77,18218,0
+IDUB.US,D,20260127,000000,25.991,26.21,25.991,26.19,35035,0
+IDUB.US,D,20260128,000000,26.02,26.09,25.97,26.02,20027,0
+IDUB.US,D,20260129,000000,26.1752,26.1752,25.92,26.1068,16363,0
+IDUB.US,D,20260130,000000,25.9996,25.9996,25.68,25.68,28496,0
+IDUB.US,D,20260202,000000,25.78,25.87,25.76,25.87,23513,0
+IDUB.US,D,20260203,000000,25.96,26,25.77,26,37649,0
+IDUB.US,D,20260204,000000,26.05,26.105,25.84,25.9205,20239,0
+IDUB.US,D,20260205,000000,25.71,25.745,25.59,25.6052,82448,0
+IDUB.US,D,20260206,000000,25.93,26.12,25.93,26.1124,38977,0
+IDUB.US,D,20260209,000000,26.3,26.55,26.3,26.505,35397,0
+IDUB.US,D,20260210,000000,26.655,26.69,26.55,26.55,16937,0
+IDUB.US,D,20260211,000000,26.75,26.88,26.6,26.84,52991,0
+IDUB.US,D,20260212,000000,26.86,26.88,26.51,26.62,134130,0
+IDUB.US,D,20260213,000000,26.46,26.65,26.25,26.56,27364,0
+IDUB.US,D,20260217,000000,26.47,26.6,26.29,26.56,22287,0
+IDUB.US,D,20260218,000000,26.7575,26.842,26.6345,26.71,19579,0
diff --git a/daily/us/nyse etfs/1/iedi.us.txt b/daily/us/nyse etfs/1/iedi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..60c95792cef170432ef0bb65faadf863c6b6d0ba
--- /dev/null
+++ b/daily/us/nyse etfs/1/iedi.us.txt	
@@ -0,0 +1,1946 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IEDI.US,D,20180326,000000,23.2875,23.2875,23.2309,23.2309,447.55020623686,0
+IEDI.US,D,20180402,000000,22.9375,22.9375,22.7755,22.7755,766.36687000559,0
+IEDI.US,D,20180405,000000,22.7755,22.7755,22.7755,22.7755,154.88254328197,0
+IEDI.US,D,20180411,000000,22.7755,22.7755,22.7755,22.7755,48.275078425549,0
+IEDI.US,D,20180412,000000,23.7151,23.7151,23.7151,23.7151,4.0229232021291,0
+IEDI.US,D,20180413,000000,23.2975,23.3263,23.2975,23.3263,2970.9287847723,0
+IEDI.US,D,20180416,000000,23.3263,23.3263,23.3263,23.3263,20.114616010646,0
+IEDI.US,D,20180417,000000,23.3263,23.3263,23.3263,23.3263,40.229232021291,0
+IEDI.US,D,20180420,000000,23.5828,23.5828,23.4864,23.4864,318.81666376873,0
+IEDI.US,D,20180423,000000,23.8095,23.8095,23.8095,23.8095,2.0114616010646,0
+IEDI.US,D,20180424,000000,23.8095,23.8095,23.8095,23.8095,1.0057308005323,0
+IEDI.US,D,20180425,000000,23.8095,23.8095,23.8095,23.8095,2.0114616010646,0
+IEDI.US,D,20180426,000000,23.6793,23.7251,23.6793,23.7251,787.48721681677,0
+IEDI.US,D,20180430,000000,24.0741,24.0741,24.0741,24.0741,191.08885210113,0
+IEDI.US,D,20180501,000000,24.0741,24.0741,24.0741,24.0741,33.189116417565,0
+IEDI.US,D,20180502,000000,24.0741,24.0741,24.0741,24.0741,42.240693622356,0
+IEDI.US,D,20180503,000000,23.563,23.563,23.563,23.563,110.63038805855,0
+IEDI.US,D,20180504,000000,23.7539,23.7539,23.7539,23.7539,580.30667190712,0
+IEDI.US,D,20180509,000000,23.7539,23.7539,23.7539,23.7539,1.0057308005323,0
+IEDI.US,D,20180510,000000,23.8444,23.8444,23.8384,23.8384,528.00867027944,0
+IEDI.US,D,20180515,000000,23.9616,23.9994,23.9616,23.9616,461.63043744431,0
+IEDI.US,D,20180522,000000,24.0363,24.0363,24.0363,24.0363,220.25504531657,0
+IEDI.US,D,20180525,000000,24.3694,24.3694,24.3216,24.3216,950.415606503,0
+IEDI.US,D,20180529,000000,24.2371,24.2371,24.2371,24.2371,211.20346811178,0
+IEDI.US,D,20180530,000000,24.2371,24.2371,24.2371,24.2371,91.521502848437,0
+IEDI.US,D,20180606,000000,24.9391,25.0157,24.9192,25.0047,2212.607761171,0
+IEDI.US,D,20180607,000000,25.2434,25.2434,25.2434,25.2434,220.25504531657,0
+IEDI.US,D,20180608,000000,25.2722,25.3109,25.2562,25.3109,2187.4644911577,0
+IEDI.US,D,20180612,000000,25.4035,25.4889,25.4035,25.4889,818.66487163327,0
+IEDI.US,D,20180614,000000,25.3398,25.3398,25.3398,25.3398,101.57881085376,0
+IEDI.US,D,20180615,000000,25.2722,25.2722,25.2722,25.2722,211.20346811178,0
+IEDI.US,D,20180618,000000,25.4412,25.4412,25.4412,25.4412,631.59894273427,0
+IEDI.US,D,20180619,000000,25.3398,25.3398,25.3398,25.3398,211.20346811178,0
+IEDI.US,D,20180621,000000,25.4133,25.4133,25.4133,25.4133,211.20346811178,0
+IEDI.US,D,20180622,000000,25.4133,25.4133,25.4133,25.4133,1.0057308005323,0
+IEDI.US,D,20180625,000000,25.4133,25.4133,25.4133,25.4133,1.0057308005323,0
+IEDI.US,D,20180626,000000,25.1608,25.1608,25.1608,25.1608,313.78800976607,0
+IEDI.US,D,20180627,000000,25.1906,25.1906,25.1906,25.1906,690.93705996567,0
+IEDI.US,D,20180629,000000,25.3885,25.3885,25.3885,25.3885,50.286540026614,0
+IEDI.US,D,20180702,000000,24.8038,24.8038,24.8038,24.8038,153.87681248144,0
+IEDI.US,D,20180703,000000,24.8038,24.8038,24.8038,24.8038,1.0057308005323,0
+IEDI.US,D,20180706,000000,25.1528,25.1528,25.1419,25.1419,1967.2094458411,0
+IEDI.US,D,20180710,000000,25.1419,25.1419,25.1419,25.1419,62.355309633001,0
+IEDI.US,D,20180711,000000,25.2851,25.2851,25.2851,25.2851,210.19773731125,0
+IEDI.US,D,20180717,000000,25.6182,25.7892,25.6182,25.7564,1480.4357383835,0
+IEDI.US,D,20180719,000000,25.8549,25.8549,25.8549,25.8549,575.27801790446,0
+IEDI.US,D,20180720,000000,25.7981,25.7981,25.7892,25.7892,2547.5161177483,0
+IEDI.US,D,20180723,000000,25.7892,25.7892,25.7892,25.7892,15.085962007984,0
+IEDI.US,D,20180725,000000,25.6848,25.7236,25.6848,25.7236,210.19773731125,0
+IEDI.US,D,20180726,000000,25.7236,25.7365,25.7236,25.7365,592.37544151351,0
+IEDI.US,D,20180727,000000,25.7614,25.7614,25.6659,25.6659,630.59321193374,0
+IEDI.US,D,20180731,000000,25.636,25.636,25.5904,25.5904,686.91413676354,0
+IEDI.US,D,20180801,000000,25.5227,25.5227,25.5227,25.5227,295.68485535649,0
+IEDI.US,D,20180802,000000,25.473,25.5277,25.473,25.5277,958.46145290726,0
+IEDI.US,D,20180803,000000,25.6938,25.6938,25.6938,25.6938,234.33527652402,0
+IEDI.US,D,20180806,000000,25.7136,25.7981,25.7136,25.7981,745.24652319442,0
+IEDI.US,D,20180807,000000,25.9602,25.9602,25.9324,25.9324,971.53595331418,0
+IEDI.US,D,20180808,000000,25.9851,26.0268,25.9851,26.0268,557.17486349488,0
+IEDI.US,D,20180809,000000,26.0656,26.0656,26.0656,26.0656,576.28374870499,0
+IEDI.US,D,20180810,000000,26.0756,26.0756,26.0756,26.0756,21.120346811178,0
+IEDI.US,D,20180813,000000,25.8936,25.8936,25.8936,25.8936,242.38112292828,0
+IEDI.US,D,20180814,000000,26.0944,26.181,26.0944,26.181,1084.1778029738,0
+IEDI.US,D,20180815,000000,26.1422,26.1422,25.7753,25.7753,2770.7883554664,0
+IEDI.US,D,20180817,000000,26.2933,26.2933,26.2813,26.2933,1308.4557714925,0
+IEDI.US,D,20180820,000000,26.2933,26.2933,26.2933,26.2933,1.0057308005323,0
+IEDI.US,D,20180821,000000,26.5747,26.6652,26.5747,26.6652,890.07175847106,0
+IEDI.US,D,20180822,000000,26.5697,26.8978,26.5697,26.8452,343.95993378204,0
+IEDI.US,D,20180824,000000,26.8452,26.8452,26.8452,26.8452,50.286540026614,0
+IEDI.US,D,20180827,000000,26.7617,26.7974,26.7617,26.7666,670.82244395503,0
+IEDI.US,D,20180828,000000,26.8064,26.8064,26.7805,26.7805,1262.192154668,0
+IEDI.US,D,20180829,000000,26.9794,26.9794,26.9794,26.9794,7.0401156037259,0
+IEDI.US,D,20180830,000000,26.9794,26.9794,26.9794,26.9794,37.212039619694,0
+IEDI.US,D,20180831,000000,26.9426,26.9923,26.9426,26.9923,1451.2695451681,0
+IEDI.US,D,20180904,000000,27.0351,27.22,27.0251,27.1673,5318.3044732147,0
+IEDI.US,D,20180905,000000,26.9884,27.0848,26.9884,27.0848,1241.0718078568,0
+IEDI.US,D,20180906,000000,27.04,27.04,27.04,27.04,212.20919891231,0
+IEDI.US,D,20180907,000000,27.0162,27.1504,26.9704,26.9704,2692.3413530249,0
+IEDI.US,D,20180910,000000,27.2101,27.2101,27.1305,27.1803,3976.6595853046,0
+IEDI.US,D,20180911,000000,27.2846,27.2846,27.2846,27.2846,2912.5963983415,0
+IEDI.US,D,20180912,000000,27.398,27.398,27.1902,27.2568,1527.7050860085,0
+IEDI.US,D,20180913,000000,27.1902,27.1902,27.1097,27.1315,2475.1035001099,0
+IEDI.US,D,20180914,000000,27.1315,27.1315,27.1315,27.1315,137.78511967292,0
+IEDI.US,D,20180917,000000,26.9128,26.9526,26.9128,26.9276,1613.1922040538,0
+IEDI.US,D,20180918,000000,27.0848,27.0848,27.0848,27.0848,127.7278116676,0
+IEDI.US,D,20180919,000000,27.1127,27.1127,27.0371,27.0371,852.85971885137,0
+IEDI.US,D,20180920,000000,27.1405,27.229,27.1405,27.221,1032.8855321466,0
+IEDI.US,D,20180921,000000,27.3254,27.3254,27.1902,27.1902,1405.0059283436,0
+IEDI.US,D,20180924,000000,27.0848,27.0848,27.0848,27.0848,428.44132102675,0
+IEDI.US,D,20180925,000000,27.1355,27.1355,27.1225,27.1225,273.55877774478,0
+IEDI.US,D,20180926,000000,27.3722,27.3722,27.3622,27.3622,293.67339375542,0
+IEDI.US,D,20180927,000000,27.2568,27.3434,27.2568,27.3434,320.8281253698,0
+IEDI.US,D,20180928,000000,27.3434,27.3434,27.3434,27.3434,47.269347625017,0
+IEDI.US,D,20181001,000000,27.2568,27.2568,27.2568,27.2568,172.98569769155,0
+IEDI.US,D,20181002,000000,27.2101,27.2101,27.045,27.045,735.18921518909,0
+IEDI.US,D,20181003,000000,26.9188,26.9188,26.7417,26.7417,1808.303979357,0
+IEDI.US,D,20181004,000000,26.6244,26.6244,26.3957,26.3957,847.83106484871,0
+IEDI.US,D,20181005,000000,26.2525,26.2525,26.2525,26.2525,524.99147787785,0
+IEDI.US,D,20181008,000000,26.2525,26.2525,26.2525,26.2525,163.93412048676,0
+IEDI.US,D,20181009,000000,26.521,26.521,26.521,26.521,262.49573893892,0
+IEDI.US,D,20181010,000000,26.177,26.177,25.7087,25.7087,2608.8656965807,0
+IEDI.US,D,20181011,000000,25.3358,25.3358,25.1758,25.1758,932.31245209342,0
+IEDI.US,D,20181012,000000,25.4969,25.4969,25.4015,25.4015,1324.547464301,0
+IEDI.US,D,20181015,000000,25.5904,25.5904,25.5904,25.5904,318.81666376873,0
+IEDI.US,D,20181016,000000,25.662,25.8419,25.662,25.8419,637.63332753746,0
+IEDI.US,D,20181017,000000,25.8419,25.8419,25.5924,25.5924,1046.9657633541,0
+IEDI.US,D,20181018,000000,25.5168,25.5168,25.478,25.478,616.51298072629,0
+IEDI.US,D,20181019,000000,25.478,25.478,25.478,25.478,10.057308005323,0
+IEDI.US,D,20181022,000000,25.478,25.478,25.478,25.478,2.0114616010646,0
+IEDI.US,D,20181023,000000,25.4213,25.4213,25.3269,25.3269,328.87397177405,0
+IEDI.US,D,20181024,000000,25.4393,25.4393,25.4393,25.4393,209.19200651071,0
+IEDI.US,D,20181025,000000,25.1538,25.4283,25.1538,25.4283,562.20351749754,0
+IEDI.US,D,20181026,000000,24.6666,25.0097,24.6109,24.9619,1218.9457302451,0
+IEDI.US,D,20181029,000000,25.2314,25.2314,25.0663,25.0663,31321.474320976,0
+IEDI.US,D,20181030,000000,25.2174,25.2174,25.1738,25.1738,221.2607761171,0
+IEDI.US,D,20181031,000000,25.5744,25.661,25.5744,25.661,1151.5617666095,0
+IEDI.US,D,20181101,000000,25.5456,25.9175,25.5456,25.9175,1281.3010398781,0
+IEDI.US,D,20181102,000000,26.0228,26.0527,26.0228,26.0527,836.76802604285,0
+IEDI.US,D,20181105,000000,25.9851,25.9851,25.8509,25.9334,2319.2152260274,0
+IEDI.US,D,20181106,000000,26.0428,26.0527,26.0428,26.0527,523.98574707732,0
+IEDI.US,D,20181107,000000,26.4822,26.4822,26.4822,26.4822,209.19200651071,0
+IEDI.US,D,20181108,000000,26.4822,26.4822,26.4822,26.4822,10.057308005323,0
+IEDI.US,D,20181109,000000,26.5777,26.5777,26.4057,26.4057,522.98001627678,0
+IEDI.US,D,20181112,000000,26.3371,26.3371,26.3371,26.3371,209.19200651071,0
+IEDI.US,D,20181113,000000,26.0716,26.0716,26.0716,26.0716,210.19773731125,0
+IEDI.US,D,20181114,000000,26.0716,26.0716,26.0716,26.0716,105.60173405589,0
+IEDI.US,D,20181115,000000,25.8031,25.8031,25.303,25.477,1359.7480423196,0
+IEDI.US,D,20181116,000000,25.4681,25.5068,25.4681,25.5068,236.34673812508,0
+IEDI.US,D,20181119,000000,25.2136,25.2136,25.1886,25.1886,630.59321193374,0
+IEDI.US,D,20181120,000000,23.9478,24.4837,23.9478,24.4837,515.93990067306,0
+IEDI.US,D,20181121,000000,24.7452,24.7452,24.6617,24.6617,309.76508656394,0
+IEDI.US,D,20181123,000000,24.5036,24.5036,24.5036,24.5036,103.59027245482,0
+IEDI.US,D,20181126,000000,24.9132,24.9132,24.9132,24.9132,209.19200651071,0
+IEDI.US,D,20181127,000000,24.8864,24.9152,24.8476,24.9053,3742.3243087806,0
+IEDI.US,D,20181128,000000,25.1518,25.1518,25.1518,25.1518,357.03443418896,0
+IEDI.US,D,20181129,000000,25.5844,25.5844,25.5844,25.5844,1.0057308005323,0
+IEDI.US,D,20181130,000000,25.5844,25.5844,25.5844,25.5844,10.057308005323,0
+IEDI.US,D,20181203,000000,25.995,25.995,25.994,25.995,505.88259266773,0
+IEDI.US,D,20181204,000000,25.6122,25.6122,25.6122,25.6122,155.8882740825,0
+IEDI.US,D,20181206,000000,24.8476,24.8476,24.7422,24.7422,303.73070176075,0
+IEDI.US,D,20181207,000000,24.5911,24.5911,24.5573,24.5573,4575.0694116213,0
+IEDI.US,D,20181210,000000,24.601,24.601,24.1805,24.601,4818.4562653501,0
+IEDI.US,D,20181211,000000,24.5921,24.5921,24.5921,24.5921,10.057308005323,0
+IEDI.US,D,20181212,000000,24.7322,24.8138,24.7322,24.8138,316.80520216767,0
+IEDI.US,D,20181213,000000,24.6845,24.6845,24.6845,24.6845,10.057308005323,0
+IEDI.US,D,20181214,000000,24.4927,24.5135,24.256,24.256,767.37260080613,0
+IEDI.US,D,20181217,000000,23.6057,23.6057,23.6057,23.6057,44.25215522342,0
+IEDI.US,D,20181218,000000,23.7349,23.8513,23.7349,23.8284,314.7937405666,0
+IEDI.US,D,20181219,000000,23.4078,23.4078,23.4078,23.4078,15.085962007984,0
+IEDI.US,D,20181220,000000,23.0608,23.0608,22.7566,22.7566,635.6218659364,0
+IEDI.US,D,20181221,000000,22.4643,22.4643,22.4643,22.4643,44.25215522342,0
+IEDI.US,D,20181224,000000,22.1838,22.1838,22.0596,22.0596,238.35819972615,0
+IEDI.US,D,20181226,000000,22.2704,23.204,22.2704,23.204,401.28658941238,0
+IEDI.US,D,20181227,000000,23.0698,23.2627,22.8103,23.2627,517.95136227412,0
+IEDI.US,D,20181228,000000,23.3313,23.381,23.3313,23.375,685.90840596301,0
+IEDI.US,D,20181231,000000,23.5142,23.5142,23.4914,23.4914,135.77365807186,0
+IEDI.US,D,20190102,000000,23.6943,23.6943,23.6943,23.6943,1.0057308005323,0
+IEDI.US,D,20190103,000000,23.2209,23.2209,23.2209,23.2209,1.0057308005323,0
+IEDI.US,D,20190104,000000,24.0124,24.0124,23.8464,23.8464,378.15478100014,0
+IEDI.US,D,20190107,000000,24.3087,24.3087,24.3087,24.3087,51.292270827146,0
+IEDI.US,D,20190108,000000,24.5941,24.5941,24.5473,24.5473,622.54736552948,0
+IEDI.US,D,20190109,000000,24.6398,24.6398,24.6279,24.6279,100.57308005323,0
+IEDI.US,D,20190110,000000,24.4558,24.5643,24.4558,24.5643,273.55877774478,0
+IEDI.US,D,20190111,000000,24.5613,24.5613,24.5613,24.5613,26.149000813839,0
+IEDI.US,D,20190114,000000,25.0922,25.0922,24.4648,24.4648,2701.3929302297,0
+IEDI.US,D,20190115,000000,24.5255,24.5791,24.4658,24.5791,1143.5159202052,0
+IEDI.US,D,20190116,000000,24.6497,24.6497,24.5851,24.5851,314.7937405666,0
+IEDI.US,D,20190117,000000,24.786,24.786,24.7223,24.7223,195.11177530326,0
+IEDI.US,D,20190118,000000,25.1538,25.1608,25.0932,25.0932,317.8109329682,0
+IEDI.US,D,20190122,000000,24.7194,24.7194,24.7194,24.7194,14.080231207452,0
+IEDI.US,D,20190123,000000,24.9103,24.9103,24.7263,24.8943,420.39547462249,0
+IEDI.US,D,20190124,000000,24.9152,24.9152,24.9152,24.9152,4.0229232021291,0
+IEDI.US,D,20190125,000000,25.1698,25.1807,25.1061,25.1061,536.0545166837,0
+IEDI.US,D,20190128,000000,24.9381,25.0177,24.9381,25.0177,417.37828222089,0
+IEDI.US,D,20190129,000000,24.9609,24.9609,24.9093,24.9093,499.84820786454,0
+IEDI.US,D,20190130,000000,25.2463,25.2463,25.2463,25.2463,218.2435837155,0
+IEDI.US,D,20190131,000000,25.2204,25.4621,25.2204,25.4621,416.37255142036,0
+IEDI.US,D,20190201,000000,25.2214,25.2214,25.2214,25.2214,106.60746485642,0
+IEDI.US,D,20190204,000000,25.4253,25.4253,25.4253,25.4253,97.555887651631,0
+IEDI.US,D,20190205,000000,25.652,25.652,25.652,25.652,1.0057308005323,0
+IEDI.US,D,20190206,000000,25.5645,25.5874,25.5645,25.5874,1536.7566632133,0
+IEDI.US,D,20190207,000000,25.4203,25.4969,25.4203,25.4451,416.37255142036,0
+IEDI.US,D,20190208,000000,25.3487,25.3487,25.3487,25.3487,20.114616010646,0
+IEDI.US,D,20190211,000000,25.4471,25.476,25.4471,25.476,244.39258452934,0
+IEDI.US,D,20190212,000000,25.6689,25.7961,25.6689,25.7961,100.57308005323,0
+IEDI.US,D,20190213,000000,25.9493,25.9493,25.9413,25.9413,758.32102360134,0
+IEDI.US,D,20190214,000000,25.9075,25.9075,25.9075,25.9075,35.20057801863,0
+IEDI.US,D,20190215,000000,26.0944,26.0944,26.0796,26.0796,110.63038805855,0
+IEDI.US,D,20190219,000000,26.2485,26.2485,26.2485,26.2485,102.58454165429,0
+IEDI.US,D,20190220,000000,26.1621,26.1621,26.1312,26.1312,100.57308005323,0
+IEDI.US,D,20190221,000000,26.0846,26.0846,26.0576,26.0576,207.18054490965,0
+IEDI.US,D,20190222,000000,26.1999,26.1999,26.1999,26.1999,1.0057308005323,0
+IEDI.US,D,20190225,000000,26.1611,26.1611,26.1611,26.1611,50.286540026614,0
+IEDI.US,D,20190226,000000,26.1223,26.1611,26.1223,26.1611,428.44132102675,0
+IEDI.US,D,20190227,000000,26.2287,26.2287,26.18,26.18,455.59605264112,0
+IEDI.US,D,20190228,000000,26.1342,26.1342,26.1342,26.1342,94.538695250034,0
+IEDI.US,D,20190301,000000,26.2416,26.2416,26.2416,26.2416,2.0114616010646,0
+IEDI.US,D,20190304,000000,26.2387,26.2387,26.0646,26.0646,313.78800976607,0
+IEDI.US,D,20190305,000000,26.1531,26.1819,26.0944,26.1819,1028.8626089445,0
+IEDI.US,D,20190306,000000,26.0706,26.0706,26.0706,26.0706,2.0114616010646,0
+IEDI.US,D,20190307,000000,25.7455,25.7455,25.7455,25.7455,93.532964449502,0
+IEDI.US,D,20190308,000000,25.6132,25.6132,25.6132,25.6132,317.8109329682,0
+IEDI.US,D,20190311,000000,25.9612,25.993,25.9612,25.993,521.97428547625,0
+IEDI.US,D,20190312,000000,26.0586,26.0586,26.0586,26.0586,10.057308005323,0
+IEDI.US,D,20190313,000000,26.2685,26.2685,26.1929,26.1929,100.57308005323,0
+IEDI.US,D,20190314,000000,26.1174,26.1174,26.1174,26.1174,1.0057308005323,0
+IEDI.US,D,20190315,000000,26.0468,26.2387,26.0468,26.2068,660.76513594971,0
+IEDI.US,D,20190318,000000,26.4752,26.4752,26.4752,26.4752,1.0057308005323,0
+IEDI.US,D,20190319,000000,26.6622,26.6622,26.4792,26.4942,561.19778669701,0
+IEDI.US,D,20190320,000000,26.5658,26.5658,26.4912,26.4912,100.57308005323,0
+IEDI.US,D,20190321,000000,26.8472,26.8472,26.8472,26.8472,50.286540026614,0
+IEDI.US,D,20190322,000000,26.4792,26.4792,26.3868,26.3868,213.21492971284,0
+IEDI.US,D,20190325,000000,26.4762,26.4762,26.4762,26.4762,8.0458464042582,0
+IEDI.US,D,20190326,000000,26.7517,26.7517,26.5727,26.5727,213.21492971284,0
+IEDI.US,D,20190327,000000,26.5399,26.6006,26.5399,26.6006,373.12612699747,0
+IEDI.US,D,20190328,000000,26.8282,26.8282,26.8282,26.8282,50.286540026614,0
+IEDI.US,D,20190329,000000,26.9436,26.9694,26.9038,26.9436,947.3984141014,0
+IEDI.US,D,20190401,000000,27.0828,27.1543,27.0828,27.1543,222.26650691763,0
+IEDI.US,D,20190402,000000,27.0391,27.041,27.0391,27.041,223.27223771817,0
+IEDI.US,D,20190403,000000,27.2031,27.2031,27.2031,27.2031,1.0057308005323,0
+IEDI.US,D,20190404,000000,27.4089,27.4089,27.403,27.403,124.710619266,0
+IEDI.US,D,20190405,000000,27.5989,27.5989,27.5441,27.5441,2160.3097595433,0
+IEDI.US,D,20190408,000000,27.6585,27.6585,27.5889,27.6187,1939.0489834262,0
+IEDI.US,D,20190409,000000,27.5303,27.5303,27.3682,27.3682,1450.2638143675,0
+IEDI.US,D,20190410,000000,27.4567,27.5342,27.4248,27.5342,1097.2523033807,0
+IEDI.US,D,20190411,000000,27.5889,27.5889,27.5889,27.5889,1969.2209074422,0
+IEDI.US,D,20190412,000000,27.8226,27.8226,27.6983,27.7082,1814.3383641602,0
+IEDI.US,D,20190415,000000,27.746,27.8703,27.746,27.8266,2378.5533432588,0
+IEDI.US,D,20190416,000000,27.9249,27.9657,27.918,27.9349,1977.2667538465,0
+IEDI.US,D,20190417,000000,27.9955,28.0413,27.9955,28.0234,1160.6133438142,0
+IEDI.US,D,20190418,000000,28.0523,28.1218,28.0523,28.0721,4758.1124173182,0
+IEDI.US,D,20190422,000000,28.0821,28.102,27.8285,27.8285,1701.6965145006,0
+IEDI.US,D,20190423,000000,28.0612,28.0721,28.0552,28.0552,1047.9714941546,0
+IEDI.US,D,20190424,000000,28.2859,28.3227,28.2182,28.2471,3519.0520710624,0
+IEDI.US,D,20190425,000000,28.1129,28.1417,28.0761,28.0761,1776.12059374,0
+IEDI.US,D,20190426,000000,28.0075,28.0731,28.0075,28.0701,1550.8368944208,0
+IEDI.US,D,20190429,000000,28.0622,28.0791,28.0483,28.0622,1733.8799001176,0
+IEDI.US,D,20190430,000000,28.0214,28.0423,27.9857,28.0423,539.0717090853,0
+IEDI.US,D,20190501,000000,28.102,28.102,27.8046,27.8046,588.35251831138,0
+IEDI.US,D,20190502,000000,27.8196,27.8892,27.7251,27.8524,1307.450040692,0
+IEDI.US,D,20190503,000000,28.092,28.1596,28.092,28.1596,2059.7366794901,0
+IEDI.US,D,20190506,000000,27.8703,27.9647,27.7658,27.9647,1028.8626089445,0
+IEDI.US,D,20190507,000000,27.5203,27.5203,27.405,27.4795,6159.0954224597,0
+IEDI.US,D,20190508,000000,27.4248,27.5501,27.4248,27.5501,1190.7852678302,0
+IEDI.US,D,20190509,000000,27.5203,27.5203,27.2061,27.4407,930.30099049236,0
+IEDI.US,D,20190510,000000,27.2816,27.4447,27.0003,27.4447,3316.9001801554,0
+IEDI.US,D,20190513,000000,26.9526,26.9526,26.6731,26.6731,2894.4932439319,0
+IEDI.US,D,20190514,000000,26.9406,27.049,26.9178,26.9326,3208.281253698,0
+IEDI.US,D,20190515,000000,27.0102,27.0599,27.0102,27.0599,467.66482224751,0
+IEDI.US,D,20190516,000000,27.4149,27.4149,27.2598,27.2648,264.50720053999,0
+IEDI.US,D,20190517,000000,27.2528,27.2687,27.1415,27.1415,1665.4902056814,0
+IEDI.US,D,20190520,000000,26.9098,27.0013,26.885,27.0013,1584.0260108383,0
+IEDI.US,D,20190521,000000,27.0897,27.2051,27.0897,27.1971,516.94563147359,0
+IEDI.US,D,20190522,000000,26.9903,26.9903,26.9506,26.9506,777.42990881145,0
+IEDI.US,D,20190523,000000,26.6363,26.6423,26.6363,26.6423,119.68196526334,0
+IEDI.US,D,20190524,000000,26.6403,26.6989,26.6403,26.6989,229.30662252136,0
+IEDI.US,D,20190528,000000,26.7019,26.7019,26.526,26.526,1710.7480917054,0
+IEDI.US,D,20190529,000000,26.2625,26.2963,26.1223,26.2118,5291.1497416003,0
+IEDI.US,D,20190530,000000,26.4604,26.4604,26.3609,26.3609,710.04594517579,0
+IEDI.US,D,20190531,000000,26.1014,26.1014,26.1014,26.1014,34.194847218097,0
+IEDI.US,D,20190603,000000,25.9871,25.998,25.9871,25.998,662.77659755077,0
+IEDI.US,D,20190604,000000,26.2963,26.5926,26.2963,26.5926,317.8109329682,0
+IEDI.US,D,20190605,000000,26.5846,26.7716,26.5846,26.7716,776.42417801092,0
+IEDI.US,D,20190606,000000,26.7318,26.881,26.7219,26.881,1612.1864732532,0
+IEDI.US,D,20190607,000000,27.2816,27.2916,27.2638,27.2638,866.93995005882,0
+IEDI.US,D,20190610,000000,27.5113,27.5113,27.4388,27.4388,528.00867027944,0
+IEDI.US,D,20190611,000000,27.6615,27.6973,27.5491,27.5491,439.5043598326,0
+IEDI.US,D,20190612,000000,27.5789,27.5789,27.5461,27.5461,1329.5761183037,0
+IEDI.US,D,20190613,000000,27.7142,27.7648,27.6933,27.7648,346.97712618364,0
+IEDI.US,D,20190614,000000,27.8026,27.8633,27.7938,27.8633,628.58175033267,0
+IEDI.US,D,20190617,000000,27.9369,27.9369,27.8603,27.8603,451.57312943899,0
+IEDI.US,D,20190618,000000,28.2182,28.2182,28.0353,28.0353,2464.0404613041,0
+IEDI.US,D,20190619,000000,27.9279,28.1228,27.9279,28.1139,496.83101546294,0
+IEDI.US,D,20190620,000000,28.3695,28.3695,28.267,28.3058,931.30672129289,0
+IEDI.US,D,20190621,000000,28.258,28.3058,28.1904,28.1904,3596.4933427034,0
+IEDI.US,D,20190624,000000,28.1904,28.1904,28.0393,28.0393,21962.143491224,0
+IEDI.US,D,20190625,000000,27.9747,27.9747,27.7888,27.7888,4796.3301877384,0
+IEDI.US,D,20190626,000000,27.8603,27.8703,27.8285,27.8285,859.8998344551,0
+IEDI.US,D,20190627,000000,27.8603,27.9627,27.8603,27.9627,174.99715929262,0
+IEDI.US,D,20190628,000000,28.0532,28.0532,28.0145,28.0145,444.53301383527,0
+IEDI.US,D,20190701,000000,28.3058,28.3058,28.1686,28.2044,429.44705182728,0
+IEDI.US,D,20190702,000000,28.1904,28.258,28.1904,28.258,579.30094110659,0
+IEDI.US,D,20190703,000000,28.4699,28.5424,28.4699,28.5424,2817.0519722909,0
+IEDI.US,D,20190705,000000,28.3645,28.5584,28.3645,28.5584,872.97433486202,0
+IEDI.US,D,20190708,000000,28.5952,28.6408,28.5722,28.6408,346.97712618364,0
+IEDI.US,D,20190709,000000,28.5852,28.6518,28.5673,28.6518,4641.4476444565,0
+IEDI.US,D,20190710,000000,28.6746,28.6916,28.5952,28.6916,1332.5933107053,0
+IEDI.US,D,20190711,000000,28.7522,28.8089,28.7522,28.8089,372.12039619694,0
+IEDI.US,D,20190712,000000,29.0416,29.13,29.0416,29.13,2863.3155891154,0
+IEDI.US,D,20190715,000000,29.15,29.1967,29.1142,29.1927,1176.7050366228,0
+IEDI.US,D,20190716,000000,29.2265,29.3081,29.14,29.2047,4162.7197834031,0
+IEDI.US,D,20190717,000000,29.13,29.15,29.0236,29.0236,2558.5791565541,0
+IEDI.US,D,20190718,000000,28.8805,29.0128,28.8805,28.975,2081.8627571018,0
+IEDI.US,D,20190719,000000,28.964,28.964,28.8209,28.8209,925.27233648969,0
+IEDI.US,D,20190722,000000,28.7124,28.7532,28.7124,28.7532,463.64189904538,0
+IEDI.US,D,20190723,000000,28.9541,28.9541,28.7224,28.8645,489.79089985922,0
+IEDI.US,D,20190724,000000,28.9362,29.0098,28.8885,29.0098,8300.2962967929,0
+IEDI.US,D,20190725,000000,28.964,29.0048,28.8994,28.8994,914.20929768384,0
+IEDI.US,D,20190726,000000,28.9938,29.0664,28.9938,29.0664,207.18054490965,0
+IEDI.US,D,20190729,000000,29.13,29.13,28.9173,28.9889,2310.1636488226,0
+IEDI.US,D,20190730,000000,28.8297,28.8984,28.8297,28.8347,1141.5044586041,0
+IEDI.US,D,20190731,000000,28.8297,28.8616,28.5822,28.5822,1526.699355208,0
+IEDI.US,D,20190801,000000,28.7234,28.8297,28.1188,28.1188,1526.699355208,0
+IEDI.US,D,20190802,000000,27.9657,28.0831,27.5879,27.9031,3906.2584292674,0
+IEDI.US,D,20190805,000000,27.6376,27.6376,26.9874,27.1455,1824.3956721655,0
+IEDI.US,D,20190806,000000,27.2131,27.5471,27.1931,27.5471,3815.7426572195,0
+IEDI.US,D,20190807,000000,27.3642,27.6854,27.3642,27.6854,845.81960324764,0
+IEDI.US,D,20190808,000000,27.7658,28.1338,27.7658,28.1338,1159.6076130137,0
+IEDI.US,D,20190809,000000,27.8941,27.9567,27.8941,27.8941,626.57028873161,0
+IEDI.US,D,20190812,000000,27.6983,27.6983,27.4885,27.4885,869.95714246042,0
+IEDI.US,D,20190813,000000,27.5103,27.9935,27.5103,27.9389,3260.5792553256,0
+IEDI.US,D,20190814,000000,27.4258,27.4338,27.1633,27.1643,1642.3583972692,0
+IEDI.US,D,20190815,000000,27.1633,27.221,27.1633,27.221,273.55877774478,0
+IEDI.US,D,20190816,000000,27.4725,27.5431,27.4725,27.5431,1704.7137069022,0
+IEDI.US,D,20190819,000000,27.9567,27.9567,27.9081,27.9121,555.16340189382,0
+IEDI.US,D,20190820,000000,28.0035,28.0035,27.8643,27.8643,285.62754735117,0
+IEDI.US,D,20190821,000000,28.267,28.3326,28.267,28.3326,2169.3613367481,0
+IEDI.US,D,20190822,000000,28.4221,28.4529,28.267,28.4529,552.14620949222,0
+IEDI.US,D,20190823,000000,28.3157,28.3157,27.6078,27.6078,593.38117231404,0
+IEDI.US,D,20190826,000000,27.8036,27.9577,27.8036,27.9577,280.5988933485,0
+IEDI.US,D,20190827,000000,28.1526,28.1526,27.9369,27.9777,1137.481535402,0
+IEDI.US,D,20190828,000000,28.1716,28.2879,28.1716,28.2879,10610.459945616,0
+IEDI.US,D,20190829,000000,28.614,28.6946,28.5952,28.6946,630.59321193374,0
+IEDI.US,D,20190830,000000,28.6836,28.6836,28.4589,28.5484,4286.4246718686,0
+IEDI.US,D,20190903,000000,28.3645,28.4321,28.3645,28.3655,455.59605264112,0
+IEDI.US,D,20190904,000000,28.632,28.6658,28.632,28.6658,194.10604450273,0
+IEDI.US,D,20190905,000000,29.0614,29.1579,29.0614,29.1549,2529.4129633387,0
+IEDI.US,D,20190906,000000,29.3229,29.3229,29.2305,29.2305,1812.3269025592,0
+IEDI.US,D,20190909,000000,29.2643,29.3816,29.2643,29.3369,2150.252451538,0
+IEDI.US,D,20190910,000000,29.0614,29.2385,29.0614,29.2385,258.47281573679,0
+IEDI.US,D,20190911,000000,29.2871,29.3916,29.2871,29.3438,850.84825725031,0
+IEDI.US,D,20190912,000000,29.5666,29.5835,29.48,29.48,4637.4247212543,0
+IEDI.US,D,20190913,000000,29.5268,29.5934,29.4194,29.4512,348735.14362297,0
+IEDI.US,D,20190916,000000,29.3229,29.3229,29.0844,29.0844,33482.789811321,0
+IEDI.US,D,20190917,000000,29.135,29.2265,29.0814,29.2076,2479.1264233121,0
+IEDI.US,D,20190918,000000,29.1967,29.1967,28.9511,29.1738,2362.4616504503,0
+IEDI.US,D,20190919,000000,29.2165,29.2543,29.1211,29.1291,62124.997279679,0
+IEDI.US,D,20190920,000000,29.2066,29.2066,28.8645,28.8645,22459.980237487,0
+IEDI.US,D,20190923,000000,28.8785,29.0366,28.8557,28.962,3220.3500233043,0
+IEDI.US,D,20190924,000000,28.9829,28.9829,28.7264,28.7313,5690.4248694116,0
+IEDI.US,D,20190925,000000,28.964,29.0216,28.8417,29.0028,3738.3013855785,0
+IEDI.US,D,20190926,000000,28.8835,28.9541,28.7999,28.8915,3897.2068520626,0
+IEDI.US,D,20190927,000000,28.9173,29.0167,28.7313,28.8268,4544.8974876054,0
+IEDI.US,D,20190930,000000,28.9541,29.1112,28.9541,29.0883,4016.8888173259,0
+IEDI.US,D,20191001,000000,29.145,29.145,28.8805,28.8805,5021.6138870577,0
+IEDI.US,D,20191002,000000,28.6438,28.6438,28.3137,28.3724,4423.2040607409,0
+IEDI.US,D,20191003,000000,28.4211,28.4837,28.0303,28.4837,2518.3499245328,0
+IEDI.US,D,20191004,000000,28.624,28.8297,28.624,28.8297,1156.5904206121,0
+IEDI.US,D,20191007,000000,28.8397,28.8397,28.6926,28.7194,5140.2901215205,0
+IEDI.US,D,20191008,000000,28.5564,28.634,28.4311,28.4311,1515.6363164021,0
+IEDI.US,D,20191009,000000,28.5912,28.7294,28.5912,28.6836,742.22933079282,0
+IEDI.US,D,20191010,000000,28.8497,28.8695,28.8297,28.8597,7495.7116563671,0
+IEDI.US,D,20191011,000000,29.2076,29.4015,29.2076,29.2345,5674.3331766031,0
+IEDI.US,D,20191014,000000,29.2265,29.2265,29.1261,29.1261,1705.7194377027,0
+IEDI.US,D,20191015,000000,29.2851,29.3041,29.2851,29.3041,758.32102360134,0
+IEDI.US,D,20191016,000000,29.3041,29.3627,29.2653,29.3458,2306.1407256205,0
+IEDI.US,D,20191017,000000,29.5576,29.5576,29.4512,29.473,4953.2241926215,0
+IEDI.US,D,20191018,000000,29.4412,29.499,29.3239,29.4343,3310.8657953523,0
+IEDI.US,D,20191021,000000,29.6143,29.6143,29.4612,29.5298,1242.0775386574,0
+IEDI.US,D,20191022,000000,29.48,29.6143,29.4721,29.4721,3852.9546968391,0
+IEDI.US,D,20191023,000000,29.3926,29.3926,29.314,29.3229,1839.4816341735,0
+IEDI.US,D,20191024,000000,29.2851,29.4214,29.2693,29.3975,3965.5965464988,0
+IEDI.US,D,20191025,000000,29.2265,29.48,29.2265,29.4055,5252.9319711801,0
+IEDI.US,D,20191028,000000,29.5586,29.5586,29.488,29.488,333.90262577672,0
+IEDI.US,D,20191029,000000,29.5486,29.5486,29.2583,29.2583,1832.4415185698,0
+IEDI.US,D,20191030,000000,29.2553,29.3975,29.1877,29.3975,1558.882740825,0
+IEDI.US,D,20191031,000000,29.4015,29.4015,29.1112,29.2116,4268.321517459,0
+IEDI.US,D,20191101,000000,29.3826,29.4114,29.3627,29.3836,9276.8609041097,0
+IEDI.US,D,20191104,000000,29.48,29.48,29.3627,29.3906,2812.0233182882,0
+IEDI.US,D,20191105,000000,29.499,29.5586,29.4214,29.5268,7103.4766441595,0
+IEDI.US,D,20191106,000000,29.5288,29.5586,29.489,29.5586,1518.6535088037,0
+IEDI.US,D,20191107,000000,29.7803,29.7803,29.5686,29.5855,3960.5678924961,0
+IEDI.US,D,20191108,000000,29.6531,29.6531,29.4612,29.5377,3962.5793540972,0
+IEDI.US,D,20191111,000000,29.5089,29.5089,29.4114,29.49,1990.3412542534,0
+IEDI.US,D,20191112,000000,29.6053,29.6053,29.4712,29.479,5821.1698734808,0
+IEDI.US,D,20191113,000000,29.5387,29.5586,29.5377,29.5377,535.04878588317,0
+IEDI.US,D,20191114,000000,29.7385,29.7385,29.5646,29.6729,10347.964206677,0
+IEDI.US,D,20191115,000000,29.6829,29.8092,29.6829,29.7297,2308.1521872216,0
+IEDI.US,D,20191118,000000,29.7445,29.8589,29.7027,29.8549,2934.7224759532,0
+IEDI.US,D,20191119,000000,29.7207,29.7207,29.5516,29.5795,8945.9754707346,0
+IEDI.US,D,20191120,000000,29.6053,29.6053,29.2951,29.4522,3121.7884048522,0
+IEDI.US,D,20191121,000000,29.5486,29.5486,29.3309,29.3309,683.89694436195,0
+IEDI.US,D,20191122,000000,29.3826,29.4482,29.3528,29.4482,210.19773731125,0
+IEDI.US,D,20191125,000000,29.5387,29.663,29.5387,29.663,1830.4300569687,0
+IEDI.US,D,20191126,000000,29.839,29.8688,29.829,29.847,1020.8167625403,0
+IEDI.US,D,20191127,000000,29.9593,30.0399,29.9593,30.0399,889.06602767053,0
+IEDI.US,D,20191129,000000,30.013,30.013,29.8748,29.8748,1272.2494626733,0
+IEDI.US,D,20191202,000000,29.8688,29.8688,29.6043,29.6809,1728.851246115,0
+IEDI.US,D,20191203,000000,29.3727,29.3846,29.2683,29.3846,2514.3270013307,0
+IEDI.US,D,20191204,000000,29.5835,29.6004,29.5636,29.5636,2745.6450854531,0
+IEDI.US,D,20191205,000000,29.5676,29.5954,29.5,29.5715,974.55314571578,0
+IEDI.US,D,20191206,000000,29.8191,29.8688,29.8191,29.8261,412.34962821823,0
+IEDI.US,D,20191209,000000,29.9076,29.9166,29.8688,29.8688,1398.9715435404,0
+IEDI.US,D,20191210,000000,29.9454,29.9454,29.8022,29.8022,1450.2638143675,0
+IEDI.US,D,20191211,000000,29.7415,29.8579,29.7415,29.8539,428.44132102675,0
+IEDI.US,D,20191212,000000,30.0816,30.1203,29.9076,30.0856,2461.0232689025,0
+IEDI.US,D,20191213,000000,30.1115,30.1115,29.9374,30.0747,2913.602129142,0
+IEDI.US,D,20191216,000000,30.0498,30.1493,30.0498,30.0657,3487.8744162459,0
+IEDI.US,D,20191217,000000,30.1791,30.191,30.1791,30.191,428.44132102675,0
+IEDI.US,D,20191218,000000,30.1989,30.1989,30.1701,30.1701,906.16345127958,0
+IEDI.US,D,20191219,000000,30.189,30.2954,30.189,30.2636,1316.5016178967,0
+IEDI.US,D,20191220,000000,30.3928,30.3978,30.357,30.357,914.20929768384,0
+IEDI.US,D,20191223,000000,30.3402,30.3402,30.2377,30.2377,91949.944169463,0
+IEDI.US,D,20191224,000000,30.2994,30.4127,30.2864,30.3392,54991.348711504,0
+IEDI.US,D,20191226,000000,30.5002,30.5679,30.5002,30.5679,2385.5934588626,0
+IEDI.US,D,20191227,000000,30.715,30.715,30.5659,30.5659,3532.1265714694,0
+IEDI.US,D,20191230,000000,30.6553,30.6553,30.4127,30.4386,10221.242125809,0
+IEDI.US,D,20191231,000000,30.4028,30.4724,30.3928,30.4724,2829.1207418973,0
+IEDI.US,D,20200102,000000,30.6116,30.6603,30.5101,30.6603,9924.5515396525,0
+IEDI.US,D,20200103,000000,30.4107,30.5679,30.3948,30.5111,2492.200923719,0
+IEDI.US,D,20200106,000000,30.3829,30.5728,30.353,30.5728,4241.1667858446,0
+IEDI.US,D,20200107,000000,30.5579,30.5579,30.4803,30.5151,1314.4901562957,0
+IEDI.US,D,20200108,000000,30.6036,30.7646,30.5479,30.6394,78502.317635547,0
+IEDI.US,D,20200109,000000,30.8602,30.8701,30.7348,30.7946,73464.61205568,0
+IEDI.US,D,20200110,000000,30.7558,30.7946,30.6762,30.6762,3257.562062924,0
+IEDI.US,D,20200113,000000,30.6553,30.8024,30.6553,30.8015,3178.109329682,0
+IEDI.US,D,20200114,000000,30.8005,30.8412,30.7846,30.8214,11895.783908696,0
+IEDI.US,D,20200115,000000,30.7746,30.8323,30.7279,30.7279,4914.0006914007,0
+IEDI.US,D,20200116,000000,30.9277,30.9765,30.9129,30.9765,683.89694436195,0
+IEDI.US,D,20200117,000000,31.1326,31.1326,31.0501,31.0829,1462.3325839739,0
+IEDI.US,D,20200121,000000,31.0252,31.0739,30.9377,31.0252,9018.3880883729,0
+IEDI.US,D,20200122,000000,31.1922,31.222,31.0361,31.0361,3067.4789416234,0
+IEDI.US,D,20200123,000000,30.9675,31.0451,30.7646,31.0232,3095.6394040383,0
+IEDI.US,D,20200124,000000,31.1426,31.1426,30.6752,30.6762,5483.244324502,0
+IEDI.US,D,20200127,000000,30.363,30.4714,29.9265,30.361,4135.5650517887,0
+IEDI.US,D,20200128,000000,30.5479,30.6951,30.5479,30.6354,1206.8769606387,0
+IEDI.US,D,20200129,000000,30.6553,30.7348,30.6344,30.6344,3143.9144824639,0
+IEDI.US,D,20200130,000000,30.3152,30.5708,30.3152,30.5708,1448.2523527665,0
+IEDI.US,D,20200131,000000,30.5967,30.5967,30.2069,30.2765,2155.2811055407,0
+IEDI.US,D,20200203,000000,30.725,30.7318,30.4525,30.4525,8208.7747939444,0
+IEDI.US,D,20200204,000000,30.9575,30.9735,30.8989,30.8989,2145.2237975353,0
+IEDI.US,D,20200205,000000,31.1127,31.2022,31.0521,31.1634,3096.6451348389,0
+IEDI.US,D,20200206,000000,31.242,31.242,31.1714,31.1714,568.23790230074,0
+IEDI.US,D,20200207,000000,31.0153,31.0153,30.9675,31.0053,1248.1119234606,0
+IEDI.US,D,20200210,000000,31.1028,31.1982,31.1028,31.1982,9405.5944465778,0
+IEDI.US,D,20200211,000000,31.4061,31.4239,31.3404,31.3404,2077.8398338997,0
+IEDI.US,D,20200212,000000,31.571,31.6914,31.5671,31.6914,3484.8572238443,0
+IEDI.US,D,20200213,000000,31.4746,31.756,31.4746,31.7113,2034.5934094768,0
+IEDI.US,D,20200214,000000,31.7699,31.7699,31.6566,31.6984,3196.2124840916,0
+IEDI.US,D,20200218,000000,31.6148,31.8237,31.6148,31.7361,2743.633623852,0
+IEDI.US,D,20200219,000000,31.8435,31.8932,31.8435,31.8624,577.28947950553,0
+IEDI.US,D,20200220,000000,31.9916,31.9916,31.8833,31.9529,1251.1291158622,0
+IEDI.US,D,20200221,000000,31.9032,31.9032,31.6118,31.6118,1704.7137069022,0
+IEDI.US,D,20200224,000000,30.5679,30.8124,30.1741,30.6265,2733.5763158467,0
+IEDI.US,D,20200225,000000,30.9099,30.9099,29.7754,29.7754,3757.4102707886,0
+IEDI.US,D,20200226,000000,29.9166,30.1015,29.5268,29.5755,1950.1120222321,0
+IEDI.US,D,20200227,000000,28.8655,29.4442,28.4301,28.4301,19543.360915943,0
+IEDI.US,D,20200228,000000,27.2777,27.9091,27.0221,27.8275,4302.5163646771,0
+IEDI.US,D,20200302,000000,28.1447,29.13,28.0453,29.13,10702.987179265,0
+IEDI.US,D,20200303,000000,29.496,29.496,28.5146,28.5146,1191.7909986307,0
+IEDI.US,D,20200304,000000,28.7572,29.5089,28.7572,29.5089,1106.3038805855,0
+IEDI.US,D,20200305,000000,28.8487,28.9143,28.5335,28.5335,2114.0461427188,0
+IEDI.US,D,20200306,000000,27.8305,28.3277,27.7698,28.3277,7515.8262723777,0
+IEDI.US,D,20200309,000000,26.6145,27.22,26.3411,26.8521,15555.638291833,0
+IEDI.US,D,20200310,000000,27.4765,27.9051,26.5846,27.9051,2773.805547868,0
+IEDI.US,D,20200311,000000,27.2677,27.2677,26.2933,26.4644,5605.9434821669,0
+IEDI.US,D,20200312,000000,24.2381,24.4956,23.9418,23.9418,4107.4045893738,0
+IEDI.US,D,20200313,000000,25.1141,25.4353,23.908,25.4353,4966.2986930284,0
+IEDI.US,D,20200316,000000,23.0598,23.7857,22.4105,22.4105,73824.663682272,0
+IEDI.US,D,20200317,000000,22.7805,23.6067,22.3987,23.557,5767.8661410526,0
+IEDI.US,D,20200318,000000,22.3787,22.8311,21.4928,22.3509,7442.4079239388,0
+IEDI.US,D,20200319,000000,22.3489,23.5172,22.3489,23.021,5545.599634135,0
+IEDI.US,D,20200320,000000,23.3025,23.4685,22.175,22.175,15694.429142306,0
+IEDI.US,D,20200323,000000,22.3887,22.3887,21.5207,22.1888,1609.1692808516,0
+IEDI.US,D,20200324,000000,23.3919,23.8046,23.1454,23.8046,11559.869821318,0
+IEDI.US,D,20200325,000000,24.2212,24.8168,23.8682,24.0641,7325.7431510771,0
+IEDI.US,D,20200326,000000,24.2988,25.0017,24.2988,25.0017,10315.78082106,0
+IEDI.US,D,20200327,000000,24.2699,24.2998,24.1923,24.2998,31206.821009716,0
+IEDI.US,D,20200330,000000,24.3674,24.8655,24.2401,24.8655,9604.7291450832,0
+IEDI.US,D,20200331,000000,24.8268,24.8268,24.3902,24.3902,5849.3303358957,0
+IEDI.US,D,20200401,000000,23.7121,23.918,23.4675,23.545,4794.3187261374,0
+IEDI.US,D,20200402,000000,23.4198,23.733,23.1841,23.733,2614.9000813839,0
+IEDI.US,D,20200403,000000,23.5858,23.6256,23.2537,23.4337,2695.3585454265,0
+IEDI.US,D,20200406,000000,24.2938,25.2752,24.2938,25.2752,1194.8081910323,0
+IEDI.US,D,20200407,000000,25.8031,25.9612,25.4035,25.4035,2688.3184298228,0
+IEDI.US,D,20200408,000000,25.5207,26.0208,25.4711,25.9831,14805.363114635,0
+IEDI.US,D,20200409,000000,26.5777,26.5866,26.169,26.3053,9498.1216802268,0
+IEDI.US,D,20200413,000000,26.0596,26.3719,26.0298,26.3719,2575.6765801632,0
+IEDI.US,D,20200414,000000,26.8233,27.3462,26.8233,27.2826,378053.20218928,0
+IEDI.US,D,20200415,000000,26.5777,26.9098,26.5697,26.7328,8888.6488151043,0
+IEDI.US,D,20200416,000000,26.7049,27.2041,26.7049,27.1485,18508.463922195,0
+IEDI.US,D,20200417,000000,27.738,27.7718,27.4268,27.7658,8353.6000292211,0
+IEDI.US,D,20200420,000000,27.733,27.7629,27.3214,27.3214,10208.167625403,0
+IEDI.US,D,20200421,000000,26.8899,26.9864,26.509,26.6622,5602.9262897653,0
+IEDI.US,D,20200422,000000,27.1743,27.216,26.9496,27.216,2362.4616504503,0
+IEDI.US,D,20200423,000000,27.3791,27.4557,27.0857,27.0857,5018.5966946561,0
+IEDI.US,D,20200424,000000,27.2826,27.5441,27.2478,27.5044,15080.933353981,0
+IEDI.US,D,20200427,000000,27.9259,28.0831,27.8196,27.9647,30302.669020037,0
+IEDI.US,D,20200428,000000,28.5902,28.5902,27.9747,27.9747,5495.3130941084,0
+IEDI.US,D,20200429,000000,28.4003,28.62,28.3883,28.4837,22231.679345766,0
+IEDI.US,D,20200430,000000,28.3873,28.3873,28.0433,28.2332,3602.5277275066,0
+IEDI.US,D,20200501,000000,27.7232,27.7232,27.3214,27.407,4589.1496428288,0
+IEDI.US,D,20200504,000000,27.0659,27.6068,27.0659,27.6068,1748.9658621256,0
+IEDI.US,D,20200505,000000,28.0632,28.103,27.7818,27.7818,12378.534692951,0
+IEDI.US,D,20200506,000000,27.8574,28.0035,27.8236,27.8335,3358.1351429773,0
+IEDI.US,D,20200507,000000,28.1805,28.269,28.0483,28.0572,4948.1955386188,0
+IEDI.US,D,20200508,000000,28.5037,28.617,28.4401,28.617,2293.0662252136,0
+IEDI.US,D,20200511,000000,28.5325,28.8367,28.5166,28.7194,3669.9116911423,0
+IEDI.US,D,20200512,000000,28.788,28.788,28.1676,28.1676,15634.085294274,0
+IEDI.US,D,20200513,000000,27.9558,28.1526,27.4656,27.6973,4138.5822441903,0
+IEDI.US,D,20200514,000000,27.219,27.9319,27.1743,27.9319,2349.3871500434,0
+IEDI.US,D,20200515,000000,27.8474,28.2889,27.6615,28.2889,3183.1379836847,0
+IEDI.US,D,20200518,000000,28.788,29.1778,28.788,29.145,4543.8917568048,0
+IEDI.US,D,20200519,000000,29.1977,29.315,28.9918,28.9918,3285.7225253389,0
+IEDI.US,D,20200520,000000,29.4432,29.4432,29.2265,29.2981,1561.8999332266,0
+IEDI.US,D,20200521,000000,29.4334,29.4334,29.3051,29.3677,2452.9774224982,0
+IEDI.US,D,20200522,000000,29.3637,29.4134,29.3051,29.3936,3321.9288341581,0
+IEDI.US,D,20200526,000000,29.8628,29.9812,29.6869,29.6969,8133.3449839045,0
+IEDI.US,D,20200527,000000,29.7356,30.1403,29.7167,30.1403,3015.1809399958,0
+IEDI.US,D,20200528,000000,30.3908,30.4008,29.9613,29.9613,7472.5798479548,0
+IEDI.US,D,20200529,000000,29.9802,30.19,29.8032,30.19,2003.4157546603,0
+IEDI.US,D,20200601,000000,30.3222,30.4296,30.3222,30.3858,3870.0521204482,0
+IEDI.US,D,20200602,000000,30.3809,30.6086,30.3809,30.6086,3477.8171082406,0
+IEDI.US,D,20200603,000000,30.9904,31.1436,30.9904,31.065,3902.2355060652,0
+IEDI.US,D,20200604,000000,31.1236,31.1236,30.7936,30.8313,6448.745893013,0
+IEDI.US,D,20200605,000000,31.3384,31.5343,31.2628,31.4667,5104.0838127013,0
+IEDI.US,D,20200608,000000,31.8077,31.8077,31.5144,31.754,6413.5453149943,0
+IEDI.US,D,20200609,000000,31.6526,31.7491,31.5343,31.6586,2435.8799988892,0
+IEDI.US,D,20200610,000000,31.8575,31.8575,31.4766,31.5283,4113.438974177,0
+IEDI.US,D,20200611,000000,30.5857,30.9277,30.1165,30.1165,5481.2328629009,0
+IEDI.US,D,20200612,000000,30.714,30.714,29.7455,30.2059,38619.057009639,0
+IEDI.US,D,20200615,000000,29.5586,30.4893,29.5586,30.371,3913.2985448711,0
+IEDI.US,D,20200616,000000,31.3713,31.3713,30.5281,31.0301,16232.495120591,0
+IEDI.US,D,20200617,000000,31.1058,31.225,31.0073,31.0531,1511.6133932,0
+IEDI.US,D,20200618,000000,30.9973,30.9973,30.9297,30.9477,1024.8396857424,0
+IEDI.US,D,20200619,000000,31.225,31.2588,30.8641,30.8641,1661.4672824793,0
+IEDI.US,D,20200622,000000,30.8124,31.1554,30.8124,31.1554,3735.2841931769,0
+IEDI.US,D,20200623,000000,31.4399,31.5373,31.3225,31.4011,4035.997702536,0
+IEDI.US,D,20200624,000000,31.0859,31.0859,30.4207,30.7498,2747.6565470542,0
+IEDI.US,D,20200625,000000,30.6066,30.8114,30.5967,30.8114,749.26944639655,0
+IEDI.US,D,20200626,000000,30.4604,30.4704,30.1641,30.1641,649.70209714385,0
+IEDI.US,D,20200629,000000,30.6454,30.6454,30.6116,30.6116,895.10041247373,0
+IEDI.US,D,20200630,000000,30.7646,31.1256,30.7646,31.0988,3456.6967614294,0
+IEDI.US,D,20200701,000000,31.225,31.3573,31.225,31.3573,1094.2351109791,0
+IEDI.US,D,20200702,000000,31.8515,31.8515,31.3941,31.3941,450.56739863846,0
+IEDI.US,D,20200706,000000,31.9807,32.0672,31.8913,32.0672,2312.1751104237,0
+IEDI.US,D,20200707,000000,31.8763,32.0116,31.7938,31.7938,1997.3813698571,0
+IEDI.US,D,20200708,000000,31.8713,32.0742,31.8713,32.0742,392.23501220759,0
+IEDI.US,D,20200709,000000,32.0722,32.2233,32.0722,32.2233,806.59610202689,0
+IEDI.US,D,20200710,000000,32.3615,32.5276,32.3615,32.5176,3731.2612699747,0
+IEDI.US,D,20200713,000000,32.8308,33.1858,31.9996,32.0374,5883.5251831138,0
+IEDI.US,D,20200714,000000,31.8515,32.3784,31.6844,32.3784,3248.5104857193,0
+IEDI.US,D,20200715,000000,32.6747,32.8209,32.3715,32.6957,1476.4128151814,0
+IEDI.US,D,20200716,000000,32.5574,32.6559,32.5574,32.6151,1065.0689177637,0
+IEDI.US,D,20200717,000000,32.5972,32.5972,32.4898,32.5146,2025.541832272,0
+IEDI.US,D,20200720,000000,32.6061,33.0297,32.5376,33.0297,7466.5454631516,0
+IEDI.US,D,20200721,000000,33.34,33.3797,33.0456,33.0456,1081.1606105722,0
+IEDI.US,D,20200722,000000,33.1759,33.2793,33.0963,33.2793,5107.1010051029,0
+IEDI.US,D,20200723,000000,33.4583,33.4583,32.7503,32.7503,1260.1806930669,0
+IEDI.US,D,20200724,000000,32.4302,32.8308,32.4102,32.7821,3382.27268219,0
+IEDI.US,D,20200727,000000,32.8896,33.0118,32.8896,33.0118,756.30956200027,0
+IEDI.US,D,20200728,000000,32.979,33.0108,32.7334,32.7334,1256.1577698648,0
+IEDI.US,D,20200729,000000,33.0765,33.1013,33.0357,33.1013,3008.140824392,0
+IEDI.US,D,20200730,000000,33.1063,33.2137,33.1063,33.1431,1565.9228564288,0
+IEDI.US,D,20200731,000000,33.4384,33.669,33.32,33.4751,3318.9116417565,0
+IEDI.US,D,20200803,000000,33.7436,33.7436,33.5895,33.5945,2836.160857501,0
+IEDI.US,D,20200804,000000,33.8102,33.9027,33.7636,33.9027,1293.3698094845,0
+IEDI.US,D,20200805,000000,33.9027,34.2478,33.9027,34.2478,1243.0832694579,0
+IEDI.US,D,20200806,000000,34.3213,34.4337,34.194,34.4337,3344.0549117698,0
+IEDI.US,D,20200807,000000,34.4764,34.4764,34.2825,34.4436,3026.2439788016,0
+IEDI.US,D,20200810,000000,34.7041,34.7489,34.5948,34.7489,1771.0919397373,0
+IEDI.US,D,20200811,000000,34.7936,34.8353,34.4496,34.4864,3226.3844081075,0
+IEDI.US,D,20200812,000000,34.8403,35.075,34.8403,35.0184,2820.0691646925,0
+IEDI.US,D,20200813,000000,35.2519,35.2519,35.082,35.082,747.25798479548,0
+IEDI.US,D,20200814,000000,35.2132,35.2132,35.0362,35.0968,1527.7050860085,0
+IEDI.US,D,20200817,000000,35.3594,35.5026,35.3594,35.5026,1177.7107674233,0
+IEDI.US,D,20200818,000000,35.4786,35.7422,35.429,35.6637,2639.0376205967,0
+IEDI.US,D,20200819,000000,35.8306,35.8306,35.5174,35.5174,3841.8916580333,0
+IEDI.US,D,20200820,000000,35.2818,35.5174,35.2818,35.5056,1795.2294789501,0
+IEDI.US,D,20200821,000000,35.6427,35.8038,35.6149,35.8038,2276.9745324051,0
+IEDI.US,D,20200824,000000,36.2314,36.3497,36.0455,36.2532,244281.95414129,0
+IEDI.US,D,20200825,000000,36.4084,36.4084,36.1747,36.3388,3362.1580661794,0
+IEDI.US,D,20200826,000000,36.4153,36.6888,36.3596,36.6888,5143.3073139221,0
+IEDI.US,D,20200827,000000,36.8588,36.8588,36.6341,36.6341,9970.815156477,0
+IEDI.US,D,20200828,000000,36.7126,36.8548,36.7126,36.8548,4713.8602620948,0
+IEDI.US,D,20200831,000000,36.9463,37.0059,36.8289,36.8926,3363.1637969799,0
+IEDI.US,D,20200901,000000,36.9861,37.4474,36.9861,37.4195,12290.030382504,0
+IEDI.US,D,20200902,000000,37.8998,37.8998,37.3609,37.8441,8032.7719038513,0
+IEDI.US,D,20200903,000000,37.516,37.516,36.2512,36.5137,8720.6917714154,0
+IEDI.US,D,20200904,000000,36.1249,36.1249,34.9786,36.1121,4022.9232021291,0
+IEDI.US,D,20200908,000000,35.7521,35.7621,35.3126,35.3126,2639.0376205967,0
+IEDI.US,D,20200909,000000,35.5662,36.2413,35.5662,36.0265,2330.2782648333,0
+IEDI.US,D,20200910,000000,36.3398,36.3497,35.4738,35.4926,2109.0174887162,0
+IEDI.US,D,20200911,000000,35.419,35.7541,35.1834,35.3693,5609.966405369,0
+IEDI.US,D,20200914,000000,35.8207,35.947,35.7103,35.7561,60269.423952697,0
+IEDI.US,D,20200915,000000,36.0504,36.0951,35.9967,35.9967,3028.2554404027,0
+IEDI.US,D,20200916,000000,36.2612,36.2612,35.7491,35.7491,3046.3585948123,0
+IEDI.US,D,20200917,000000,35.0262,35.2499,35.0262,35.2499,2864.3213199159,0
+IEDI.US,D,20200918,000000,35.1346,35.1565,34.6046,34.8025,2334.3011880354,0
+IEDI.US,D,20200921,000000,34.3014,34.5649,34.0568,34.5649,7469.5626555532,0
+IEDI.US,D,20200922,000000,35.0262,35.3415,34.8025,35.3415,6185.2444232735,0
+IEDI.US,D,20200923,000000,35.7034,35.7034,34.6862,34.6862,1337.6219647079,0
+IEDI.US,D,20200924,000000,34.6336,34.9547,34.3889,34.7529,3335.003334565,0
+IEDI.US,D,20200925,000000,34.8393,35.2331,34.8393,35.2191,717.08606077951,0
+IEDI.US,D,20200928,000000,35.4886,35.8168,35.4886,35.8108,6358.230120965,0
+IEDI.US,D,20200929,000000,35.7929,35.7929,35.6357,35.6357,1029.8683397451,0
+IEDI.US,D,20200930,000000,36.0464,36.1459,35.8217,35.9977,2116.0576043199,0
+IEDI.US,D,20201001,000000,36.4591,36.47,36.293,36.4312,4234.1266702409,0
+IEDI.US,D,20201002,000000,36.0961,36.2334,36.0891,36.2045,1702.7022453011,0
+IEDI.US,D,20201005,000000,36.3716,36.6898,36.3616,36.6898,1164.6362670164,0
+IEDI.US,D,20201006,000000,36.7354,36.7354,36.0573,36.0961,3181.1265220836,0
+IEDI.US,D,20201007,000000,36.312,36.823,36.312,36.8031,4364.8716743101,0
+IEDI.US,D,20201008,000000,36.8419,36.9721,36.813,36.9721,813.63621763061,0
+IEDI.US,D,20201009,000000,37.3042,37.4504,37.1968,37.3729,4781.2442257304,0
+IEDI.US,D,20201012,000000,37.8341,38.1752,37.8341,37.9764,7205.0554550132,0
+IEDI.US,D,20201013,000000,38.1673,38.1673,37.9903,38.0589,865.93421925829,0
+IEDI.US,D,20201014,000000,38.2567,38.2567,37.5986,37.6711,1528.7108168091,0
+IEDI.US,D,20201015,000000,37.3042,37.7705,37.2943,37.7487,1451.2695451681,0
+IEDI.US,D,20201016,000000,38.0192,38.0192,37.5776,37.5776,1323.5417335005,0
+IEDI.US,D,20201019,000000,37.8143,37.8143,36.9563,36.9563,2753.6909318574,0
+IEDI.US,D,20201020,000000,37.3131,37.6264,37.157,37.2376,4578.0866040229,0
+IEDI.US,D,20201021,000000,37.2356,37.2356,37.0775,37.0815,787.48721681677,0
+IEDI.US,D,20201022,000000,36.9115,37.0775,36.7554,37.0099,5968.0065703585,0
+IEDI.US,D,20201023,000000,37.157,37.2595,36.9293,37.2595,2926.6766295489,0
+IEDI.US,D,20201026,000000,36.8617,36.8617,36.3218,36.6748,2079.8512955007,0
+IEDI.US,D,20201027,000000,36.816,36.825,36.8031,36.825,839.78521844445,0
+IEDI.US,D,20201028,000000,36.3268,36.3268,35.6855,35.6855,5029.6597334619,0
+IEDI.US,D,20201029,000000,36.0186,36.0534,36.0186,36.0534,405.30951261451,0
+IEDI.US,D,20201030,000000,34.8393,34.9338,34.8393,34.9338,683.89694436195,0
+IEDI.US,D,20201102,000000,35.2431,35.5125,34.9676,35.2679,5024.6310794593,0
+IEDI.US,D,20201103,000000,36.0563,36.1249,36.0563,36.1249,887.05456606947,0
+IEDI.US,D,20201104,000000,37.1372,37.152,36.813,36.813,2419.7883060807,0
+IEDI.US,D,20201105,000000,37.4902,37.6612,37.3729,37.5786,1781.1492477427,0
+IEDI.US,D,20201106,000000,37.3042,37.6194,37.3042,37.6194,6794.7172883961,0
+IEDI.US,D,20201109,000000,38.2169,38.3642,37.2256,37.2256,5861.3991055021,0
+IEDI.US,D,20201110,000000,36.9691,37.177,36.813,37.0407,2908.5734751393,0
+IEDI.US,D,20201111,000000,37.4116,37.5756,37.4116,37.4902,2298.0948792163,0
+IEDI.US,D,20201112,000000,37.5886,37.5986,37.0089,37.152,7974.4395174204,0
+IEDI.US,D,20201113,000000,37.4017,37.6234,37.4017,37.6234,2167.3498751471,0
+IEDI.US,D,20201116,000000,38.0678,38.0678,37.868,37.9972,2482.1436157137,0
+IEDI.US,D,20201117,000000,37.8938,38.041,37.7954,37.9734,2516.3384629318,0
+IEDI.US,D,20201118,000000,38.1772,38.1772,37.7397,37.7397,1070.0975717663,0
+IEDI.US,D,20201119,000000,37.6264,37.9734,37.6264,37.9614,2851.246819509,0
+IEDI.US,D,20201120,000000,38.0002,38.0002,37.8113,37.8113,2055.713756288,0
+IEDI.US,D,20201123,000000,38.053,38.0688,37.8541,38.0688,3183.1379836847,0
+IEDI.US,D,20201124,000000,38.2866,38.5749,38.2866,38.5282,2609.8714273813,0
+IEDI.US,D,20201125,000000,38.5362,38.6585,38.5362,38.6585,1010.7594545349,0
+IEDI.US,D,20201127,000000,38.7748,38.8245,38.6684,38.7221,2291.0547636125,0
+IEDI.US,D,20201130,000000,38.6773,38.6773,38.3055,38.6047,2910.5849367404,0
+IEDI.US,D,20201201,000000,38.8544,39.0453,38.8544,39.0453,2010.455870264,0
+IEDI.US,D,20201202,000000,39.0801,39.0801,38.7768,38.8066,3525.0864558656,0
+IEDI.US,D,20201203,000000,38.9438,39.1695,38.7539,38.7539,60138.678948628,0
+IEDI.US,D,20201204,000000,38.8344,38.8742,38.734,38.8146,2304.1292640194,0
+IEDI.US,D,20201207,000000,38.7529,38.7529,38.6973,38.7519,1672.5303212852,0
+IEDI.US,D,20201208,000000,38.6773,38.8544,38.6773,38.8504,2217.6364151737,0
+IEDI.US,D,20201209,000000,39.1974,39.1974,38.7171,38.7171,1650.4042436735,0
+IEDI.US,D,20201210,000000,38.7071,38.7301,38.6635,38.7161,4713.8602620948,0
+IEDI.US,D,20201211,000000,38.5362,38.5362,38.5024,38.5024,632.6046735348,0
+IEDI.US,D,20201214,000000,38.925,38.925,38.5123,38.5889,2391.6278436658,0
+IEDI.US,D,20201215,000000,38.9348,39.0343,38.7081,39.0343,4474.4963315681,0
+IEDI.US,D,20201216,000000,39.2093,39.3008,39.1715,39.3008,3560.2870338843,0
+IEDI.US,D,20201217,000000,39.4668,39.5831,39.442,39.5831,1673.5360520857,0
+IEDI.US,D,20201218,000000,39.7124,39.7124,39.2789,39.3903,2042.6392558811,0
+IEDI.US,D,20201221,000000,38.925,39.3475,38.8652,39.3028,3845.9145812354,0
+IEDI.US,D,20201222,000000,39.2391,39.3674,39.1665,39.2958,3587.4417654986,0
+IEDI.US,D,20201223,000000,39.3774,39.4271,39.3366,39.3366,12662.150778701,0
+IEDI.US,D,20201224,000000,39.437,39.437,39.2789,39.2958,951.42133730353,0
+IEDI.US,D,20201228,000000,39.4967,39.8198,39.4708,39.7632,4807.3932265443,0
+IEDI.US,D,20201229,000000,39.8009,39.8009,39.5265,39.6926,7205.0554550132,0
+IEDI.US,D,20201230,000000,39.7224,39.8009,39.6319,39.6398,2492.200923719,0
+IEDI.US,D,20201231,000000,39.4967,39.5673,39.4171,39.5673,3450.6623766262,0
+IEDI.US,D,20210104,000000,39.5991,39.5991,38.7131,39.087,4506.6797171851,0
+IEDI.US,D,20210105,000000,39.0601,39.4022,39.0601,39.3942,2153.2696439396,0
+IEDI.US,D,20210106,000000,39.2391,39.8795,39.2391,39.6508,3318.9116417565,0
+IEDI.US,D,20210107,000000,39.8009,39.9879,39.6528,39.8825,59029.357875641,0
+IEDI.US,D,20210108,000000,39.8825,40.13,39.8795,40.13,1384.8913123329,0
+IEDI.US,D,20210111,000000,39.9391,40.0763,39.8894,39.9431,2554.556233352,0
+IEDI.US,D,20210112,000000,39.9689,40.2821,39.9689,40.2821,3935.4246224828,0
+IEDI.US,D,20210113,000000,40.2245,40.3717,40.1946,40.2205,1739.9142849208,0
+IEDI.US,D,20210114,000000,40.2643,40.2643,39.9609,39.9609,1604.140626849,0
+IEDI.US,D,20210115,000000,39.7342,39.7342,39.7342,39.7342,434.47570582994,0
+IEDI.US,D,20210119,000000,39.7422,39.7422,39.5831,39.6031,1940.0547142268,0
+IEDI.US,D,20210120,000000,39.6329,40.3011,39.6329,40.3011,2880.4130127244,0
+IEDI.US,D,20210121,000000,40.6282,40.6391,40.3727,40.5327,3304.8314105491,0
+IEDI.US,D,20210122,000000,40.3229,40.5387,40.2742,40.4939,5399.7686680578,0
+IEDI.US,D,20210125,000000,40.5308,40.6132,40.0664,40.3835,1300.4099250882,0
+IEDI.US,D,20210126,000000,40.3905,40.4403,40.2692,40.3607,1702.7022453011,0
+IEDI.US,D,20210127,000000,40.0177,40.0177,39.2809,39.2809,4674.636760874,0
+IEDI.US,D,20210128,000000,39.8447,39.9093,39.604,39.604,2818.0577030914,0
+IEDI.US,D,20210129,000000,38.9339,38.9339,38.9339,38.9339,253.44416173413,0
+IEDI.US,D,20210201,000000,39.1119,39.3604,39.1119,39.3604,2361.4559196498,0
+IEDI.US,D,20210202,000000,39.9163,40.1151,39.9163,39.9581,1614.1979348543,0
+IEDI.US,D,20210203,000000,40.0863,40.125,39.9053,39.9053,2405.7080748732,0
+IEDI.US,D,20210204,000000,40.3428,40.4403,40.313,40.4403,843.80814164658,0
+IEDI.US,D,20210205,000000,40.5298,40.834,40.5298,40.831,6545.2960498641,0
+IEDI.US,D,20210208,000000,40.8837,41.0607,40.8638,41.0607,4877.7943825815,0
+IEDI.US,D,20210209,000000,41.0518,41.0518,40.9513,40.9513,657.74794354811,0
+IEDI.US,D,20210210,000000,41.002,41.002,40.8071,40.8907,2028.5590246736,0
+IEDI.US,D,20210211,000000,41.1979,41.1979,40.7803,40.8131,1811.3211717586,0
+IEDI.US,D,20210212,000000,40.8141,40.8718,40.7465,40.8718,1200.8425758355,0
+IEDI.US,D,20210216,000000,40.8718,41.0368,40.8718,40.8777,1783.1607093437,0
+IEDI.US,D,20210217,000000,40.8141,41.0318,40.8141,41.003,3241.4703701155,0
+IEDI.US,D,20210218,000000,40.5586,40.9135,40.489,40.9135,951.42133730353,0
+IEDI.US,D,20210219,000000,40.9871,41.017,40.7485,40.7485,1770.0862089368,0
+IEDI.US,D,20210222,000000,40.4403,40.5128,40.3329,40.3329,2003.4157546603,0
+IEDI.US,D,20210223,000000,39.8695,40.1588,39.3774,40.1588,75627.939007626,0
+IEDI.US,D,20210224,000000,39.9978,40.1122,39.9978,40.0962,6157.0839608586,0
+IEDI.US,D,20210225,000000,40.1151,40.1151,39.0144,39.1119,5557.6684037414,0
+IEDI.US,D,20210226,000000,39.0522,39.5066,39.0433,39.2928,7297.5826886622,0
+IEDI.US,D,20210301,000000,39.4469,39.9491,39.4469,39.9113,1322.5360026999,0
+IEDI.US,D,20210302,000000,39.9739,39.9908,39.5145,39.5145,1388.9142355351,0
+IEDI.US,D,20210303,000000,39.269,39.2988,38.8642,38.8642,3461.7254154321,0
+IEDI.US,D,20210304,000000,38.4924,38.8156,37.8421,38.1106,5774.9062566563,0
+IEDI.US,D,20210305,000000,38.5799,38.6913,37.6054,38.6913,1806.292517756,0
+IEDI.US,D,20210308,000000,38.6883,39.2292,38.6883,38.907,3798.6452336104,0
+IEDI.US,D,20210309,000000,39.3386,39.7124,39.3386,39.4857,2302.1178024184,0
+IEDI.US,D,20210310,000000,39.8198,39.8198,39.613,39.7632,3503.9661090544,0
+IEDI.US,D,20210311,000000,40.1748,40.3717,40.1151,40.2513,2809.0061258866,0
+IEDI.US,D,20210312,000000,40.145,40.4462,39.9779,40.4462,19381.438257057,0
+IEDI.US,D,20210315,000000,40.6371,40.9334,40.5446,40.9334,3785.5707332035,0
+IEDI.US,D,20210316,000000,40.9652,40.9652,40.6371,40.7575,4867.7370745762,0
+IEDI.US,D,20210317,000000,40.7067,41.0806,40.5586,40.8549,2664.18089061,0
+IEDI.US,D,20210318,000000,40.7167,40.7365,40.1847,40.2235,1841.4930957746,0
+IEDI.US,D,20210319,000000,40.1648,40.5964,40.1648,40.5964,1865.6306349874,0
+IEDI.US,D,20210322,000000,40.2444,40.9235,40.2444,40.7773,5120.1755055098,0
+IEDI.US,D,20210323,000000,40.8937,40.8937,40.4303,40.4591,19074.690362895,0
+IEDI.US,D,20210324,000000,40.6868,40.6968,40.0604,40.0604,3053.398710416,0
+IEDI.US,D,20210325,000000,40.1946,40.4393,40.125,40.4393,1086.1892645749,0
+IEDI.US,D,20210326,000000,40.6878,41.0438,40.5894,41.0338,2087.897141905,0
+IEDI.US,D,20210329,000000,41.0438,41.0438,40.7963,40.9175,1138.4872662025,0
+IEDI.US,D,20210330,000000,41.014,41.0925,40.8559,40.9682,4968.3101546294,0
+IEDI.US,D,20210331,000000,40.9682,41.4087,40.9682,41.1581,5396.7514756562,0
+IEDI.US,D,20210401,000000,41.2993,41.4872,41.2993,41.4386,2509.298347328,0
+IEDI.US,D,20210405,000000,41.9904,42.1624,41.9904,42.1624,4021.9174713286,0
+IEDI.US,D,20210406,000000,42.409,42.4318,42.3165,42.3165,3034.2898252059,0
+IEDI.US,D,20210407,000000,42.3841,42.3841,42.3642,42.3831,712.05740677685,0
+IEDI.US,D,20210408,000000,42.5223,42.6466,42.4736,42.6039,1196.8196526334,0
+IEDI.US,D,20210409,000000,42.6764,43.0722,42.6764,43.0722,1693.6506680964,0
+IEDI.US,D,20210412,000000,43.0662,43.1826,42.9966,43.1826,3891.1724672594,0
+IEDI.US,D,20210413,000000,43.0264,43.1885,43.0264,43.1488,837.77375684339,0
+IEDI.US,D,20210414,000000,43.2482,43.2482,42.8872,42.8971,1874.6822121922,0
+IEDI.US,D,20210415,000000,42.9966,43.3217,42.9966,43.3167,5287.1268183982,0
+IEDI.US,D,20210416,000000,43.3853,43.5922,43.3853,43.5604,1569.9457796309,0
+IEDI.US,D,20210419,000000,43.3217,43.3327,43.2392,43.2432,1876.6936737932,0
+IEDI.US,D,20210420,000000,43.2432,43.2432,42.6516,42.7997,2000.3985622587,0
+IEDI.US,D,20210421,000000,42.8485,43.1924,42.8485,43.1924,4224.0693622356,0
+IEDI.US,D,20210422,000000,43.3317,43.3317,42.9449,42.9449,1979.2782154475,0
+IEDI.US,D,20210423,000000,42.9767,43.3357,42.9767,43.3357,448.55593703739,0
+IEDI.US,D,20210426,000000,43.273,43.3019,43.115,43.2382,3010.1522859931,0
+IEDI.US,D,20210427,000000,43.5236,43.6071,43.445,43.4997,4255.2470170521,0
+IEDI.US,D,20210428,000000,43.627,43.627,43.4898,43.4898,1785.1721709448,0
+IEDI.US,D,20210429,000000,43.8746,43.8845,43.6866,43.7811,4251.2240938499,0
+IEDI.US,D,20210430,000000,43.8746,43.8746,43.5792,43.5792,2873.3728971207,0
+IEDI.US,D,20210503,000000,43.6866,43.982,43.6866,43.7165,1764.0518241336,0
+IEDI.US,D,20210504,000000,43.4003,43.4003,42.9966,43.3715,2663.1751598095,0
+IEDI.US,D,20210505,000000,43.4201,43.4201,43.105,43.1248,2753.6909318574,0
+IEDI.US,D,20210506,000000,43.0851,43.3545,43.0463,43.3545,1922.9572906177,0
+IEDI.US,D,20210507,000000,43.4103,43.7563,43.4103,43.7403,1168.6591902185,0
+IEDI.US,D,20210510,000000,43.6966,43.8009,43.3128,43.3207,4723.9175701001,0
+IEDI.US,D,20210511,000000,42.8773,42.8773,42.4437,42.8673,1919.9400982161,0
+IEDI.US,D,20210512,000000,42.3155,42.3155,41.4982,41.4982,14420.168218032,0
+IEDI.US,D,20210513,000000,42.1534,42.1584,42.1087,42.1087,1057.0230713594,0
+IEDI.US,D,20210514,000000,42.6019,42.8385,42.5631,42.8385,2742.6278930515,0
+IEDI.US,D,20210517,000000,42.7012,42.7858,42.5432,42.7858,3424.5133758124,0
+IEDI.US,D,20210518,000000,43.095,43.095,42.5451,42.5451,1752.9887853278,0
+IEDI.US,D,20210519,000000,42.1087,42.1972,41.9556,42.1972,2739.6107006499,0
+IEDI.US,D,20210520,000000,42.2956,42.4687,42.2956,42.4687,781.45283201358,0
+IEDI.US,D,20210521,000000,42.4935,42.4935,42.2658,42.2658,2549.5275793493,0
+IEDI.US,D,20210524,000000,42.6138,42.6138,42.4815,42.4815,2488.1780005169,0
+IEDI.US,D,20210525,000000,42.6734,42.6734,42.5133,42.5481,22590.725241556,0
+IEDI.US,D,20210526,000000,42.9021,42.9021,42.8077,42.8196,5014.5737714539,0
+IEDI.US,D,20210527,000000,42.76,42.9667,42.76,42.8047,852.85971885137,0
+IEDI.US,D,20210528,000000,42.7312,42.743,42.7052,42.7052,6018.2931103851,0
+IEDI.US,D,20210601,000000,42.7878,42.7878,42.5631,42.5671,65118.052142063,0
+IEDI.US,D,20210602,000000,42.4637,42.5551,42.4637,42.5551,2712.4559690355,0
+IEDI.US,D,20210603,000000,42.1315,42.3543,42.1315,42.2469,4617.3101052437,0
+IEDI.US,D,20210604,000000,42.2459,42.4289,42.2161,42.4289,2470.0748461073,0
+IEDI.US,D,20210607,000000,42.5333,42.5333,42.3155,42.409,1775.1148629395,0
+IEDI.US,D,20210608,000000,42.7112,42.8475,42.6019,42.755,2066.7767950938,0
+IEDI.US,D,20210609,000000,42.7719,42.7719,42.4965,42.4965,2176.4014523518,0
+IEDI.US,D,20210610,000000,42.6118,42.6814,42.6118,42.6734,1434.172121559,0
+IEDI.US,D,20210611,000000,42.74,42.9777,42.74,42.9737,5570.7429041483,0
+IEDI.US,D,20210614,000000,43.0861,43.0861,42.7987,42.9598,807.60183282742,0
+IEDI.US,D,20210615,000000,42.7987,42.8116,42.7162,42.8116,4852.6511125682,0
+IEDI.US,D,20210616,000000,42.4935,42.6944,42.4637,42.6944,616.51298072629,0
+IEDI.US,D,20210617,000000,42.6814,42.8485,42.6814,42.8286,3314.8887185544,0
+IEDI.US,D,20210618,000000,42.4935,42.573,42.4637,42.4845,3536.1494946715,0
+IEDI.US,D,20210621,000000,42.4835,42.9181,42.4835,42.9021,2002.4100238598,0
+IEDI.US,D,20210622,000000,43.0075,43.4023,43.0075,43.3953,3454.6852998284,0
+IEDI.US,D,20210623,000000,43.5017,43.5017,43.3725,43.4201,1301.4156558888,0
+IEDI.US,D,20210624,000000,43.452,43.6986,43.452,43.4689,2676.2496602164,0
+IEDI.US,D,20210625,000000,43.8029,43.8477,43.7781,43.8249,2661.1636982084,0
+IEDI.US,D,20210628,000000,43.7781,43.8079,43.7681,43.7831,874.98579646308,0
+IEDI.US,D,20210629,000000,43.7284,43.9561,43.7284,43.9183,2028.5590246736,0
+IEDI.US,D,20210630,000000,44.0933,44.0933,44.0148,44.0605,1342.6506187106,0
+IEDI.US,D,20210701,000000,44.143,44.2127,44.143,44.1779,2036.6048710779,0
+IEDI.US,D,20210702,000000,44.4204,44.5974,44.4204,44.5875,3164.0290984745,0
+IEDI.US,D,20210706,000000,44.5875,44.7933,44.4702,44.7784,5067.8775038821,0
+IEDI.US,D,20210707,000000,44.7456,44.8888,44.7356,44.8888,2102.983103913,0
+IEDI.US,D,20210708,000000,44.4204,44.7058,44.2225,44.6561,1813.3326333597,0
+IEDI.US,D,20210709,000000,45.0827,45.1781,45.0239,45.1781,2029.5647554741,0
+IEDI.US,D,20210712,000000,45.0837,45.1473,45.0737,45.1473,801.56744802422,0
+IEDI.US,D,20210713,000000,45.0637,45.2,44.843,44.843,1389.9199663356,0
+IEDI.US,D,20210714,000000,45.0489,45.0489,44.9594,44.9594,495.82528466241,0
+IEDI.US,D,20210715,000000,44.7854,44.8052,44.6769,44.7804,2156.2868363412,0
+IEDI.US,D,20210716,000000,44.5,44.5,44.3369,44.3369,1687.6162832932,0
+IEDI.US,D,20210719,000000,43.609,43.7851,43.5017,43.7851,5587.8403277573,0
+IEDI.US,D,20210720,000000,44.0247,44.6571,43.8676,44.6143,2448.9544992961,0
+IEDI.US,D,20210721,000000,44.7655,44.8948,44.7655,44.8948,713.06313757738,0
+IEDI.US,D,20210722,000000,44.8648,45.1691,44.8648,45.1691,1146.5331126068,0
+IEDI.US,D,20210723,000000,45.6255,45.703,45.5818,45.703,1379.8626583303,0
+IEDI.US,D,20210726,000000,45.8631,45.8631,45.7618,45.8631,5434.9692460764,0
+IEDI.US,D,20210727,000000,45.359,45.4416,45.1413,45.4416,2862.3098583149,0
+IEDI.US,D,20210728,000000,45.3094,45.3392,45.19,45.3064,3424.5133758124,0
+IEDI.US,D,20210729,000000,45.4973,45.547,45.4535,45.4575,1621.238050458,0
+IEDI.US,D,20210730,000000,44.9544,44.9544,44.7058,44.7167,3352.1007581741,0
+IEDI.US,D,20210802,000000,45.0439,45.0439,44.6123,44.6123,1495.5217003915,0
+IEDI.US,D,20210803,000000,44.6371,45.0489,44.6371,45.0489,1547.8197020192,0
+IEDI.US,D,20210804,000000,44.8052,44.8052,44.7197,44.7197,3307.8486029507,0
+IEDI.US,D,20210805,000000,44.7197,45.2218,44.7197,45.2218,976.56460731684,0
+IEDI.US,D,20210806,000000,45.0925,45.1125,45.0577,45.0577,759.32675440187,0
+IEDI.US,D,20210809,000000,44.9146,44.9941,44.9146,44.9574,1061.0459945616,0
+IEDI.US,D,20210810,000000,45.2894,45.2894,45.2696,45.2696,489.79089985922,0
+IEDI.US,D,20210811,000000,45.5569,45.5569,45.3789,45.4763,1306.4443098914,0
+IEDI.US,D,20210812,000000,45.369,45.4028,45.3292,45.4028,977.57033811737,0
+IEDI.US,D,20210813,000000,45.4088,45.4088,45.2994,45.3094,2246.8026083891,0
+IEDI.US,D,20210816,000000,45.2,45.4763,45.0925,45.4763,3443.6222610225,0
+IEDI.US,D,20210817,000000,44.9544,44.9544,44.5855,44.6869,5691.4306002121,0
+IEDI.US,D,20210818,000000,44.5398,44.9216,44.5199,44.5199,1695.6621296974,0
+IEDI.US,D,20210819,000000,44.6471,44.6471,44.504,44.504,557.17486349488,0
+IEDI.US,D,20210820,000000,44.6173,44.9842,44.6173,44.9743,3253.5391397219,0
+IEDI.US,D,20210823,000000,45.3094,45.4585,45.3094,45.3192,11227.978657143,0
+IEDI.US,D,20210824,000000,45.4585,45.5867,45.4585,45.4843,1869.6535581895,0
+IEDI.US,D,20210825,000000,45.4485,45.6226,45.4485,45.6226,598.4098263167,0
+IEDI.US,D,20210826,000000,45.2616,45.2994,45.0837,45.1761,3763.4446555918,0
+IEDI.US,D,20210827,000000,45.1015,45.4257,45.1015,45.3968,1525.6936244075,0
+IEDI.US,D,20210830,000000,45.5261,45.8134,45.5261,45.6902,2042.6392558811,0
+IEDI.US,D,20210831,000000,45.5361,45.6374,45.5361,45.6374,1200.8425758355,0
+IEDI.US,D,20210901,000000,45.7648,45.8184,45.6762,45.6762,2145.2237975353,0
+IEDI.US,D,20210902,000000,45.8831,45.8831,45.7011,45.7011,461.63043744431,0
+IEDI.US,D,20210903,000000,45.5828,45.705,45.5828,45.6862,13107.689523337,0
+IEDI.US,D,20210907,000000,45.6156,45.6653,45.5539,45.5539,1190.7852678302,0
+IEDI.US,D,20210908,000000,45.5569,45.5569,45.3988,45.546,4135.5650517887,0
+IEDI.US,D,20210909,000000,45.6952,45.8134,45.6096,45.6096,773.40698560932,0
+IEDI.US,D,20210910,000000,45.6166,45.6712,45.3173,45.3173,3045.3528640117,0
+IEDI.US,D,20210913,000000,45.4485,45.4485,45.1701,45.2904,5874.473605909,0
+IEDI.US,D,20210914,000000,45.0538,45.0847,45.0538,45.0847,972.54168411471,0
+IEDI.US,D,20210915,000000,44.9643,45.2218,44.7356,45.2218,9358.3250989528,0
+IEDI.US,D,20210916,000000,45.3292,45.4675,45.3292,45.4675,558.18059429541,0
+IEDI.US,D,20210917,000000,45.4685,45.4685,45.2388,45.2676,1648.3927820724,0
+IEDI.US,D,20210920,000000,44.6173,44.6173,44.0446,44.4482,2050.6851022853,0
+IEDI.US,D,20210921,000000,44.8102,44.8102,44.4791,44.5537,892.08322007213,0
+IEDI.US,D,20210922,000000,44.7058,45.0538,44.7058,44.9574,3147.937405666,0
+IEDI.US,D,20210923,000000,44.9941,45.4635,44.9941,45.3392,2275.9688016045,0
+IEDI.US,D,20210924,000000,45.2149,45.358,45.2149,45.358,1667.5016672825,0
+IEDI.US,D,20210927,000000,45.2904,45.2904,45.2904,45.2904,262.49573893892,0
+IEDI.US,D,20210928,000000,44.6859,44.6859,44.4085,44.4184,957.45572210673,0
+IEDI.US,D,20210929,000000,44.6759,44.7048,44.4712,44.4712,2113.0404119183,0
+IEDI.US,D,20210930,000000,44.0714,44.0714,43.6688,43.6688,1061.0459945616,0
+IEDI.US,D,20211001,000000,43.972,43.972,43.3695,43.9203,2470.0748461073,0
+IEDI.US,D,20211004,000000,43.7254,43.7622,43.2402,43.3098,2860.2983967138,0
+IEDI.US,D,20211005,000000,43.8089,43.8089,43.5654,43.5654,1204.8654990377,0
+IEDI.US,D,20211006,000000,43.2501,43.6757,43.2402,43.6757,4486.5651011745,0
+IEDI.US,D,20211007,000000,43.9233,44.3091,43.9233,44.2315,784.47002441518,0
+IEDI.US,D,20211008,000000,44.0913,44.0913,44.0426,44.0426,990.64483852429,0
+IEDI.US,D,20211011,000000,43.9432,44.0436,43.7423,43.7423,1475.4070843808,0
+IEDI.US,D,20211012,000000,43.8845,43.9918,43.7155,43.8377,24160.671021187,0
+IEDI.US,D,20211013,000000,43.7851,44.0158,43.7851,44.0158,931.30672129289,0
+IEDI.US,D,20211014,000000,44.4682,44.5755,44.4682,44.5755,347.98285698417,0
+IEDI.US,D,20211015,000000,44.9832,45.0429,44.9832,45.0249,977.57033811737,0
+IEDI.US,D,20211018,000000,44.7147,45.4893,44.7147,45.4893,3626.6652667194,0
+IEDI.US,D,20211019,000000,45.3988,45.5013,45.3988,45.5013,14209.970480721,0
+IEDI.US,D,20211020,000000,45.6752,45.6752,45.4714,45.4714,7346.8634978883,0
+IEDI.US,D,20211021,000000,45.7846,46.0024,45.7846,46.0024,2073.8169106976,0
+IEDI.US,D,20211022,000000,46.0024,46.0024,45.7458,45.8493,1660.4615516788,0
+IEDI.US,D,20211025,000000,45.9725,46.0282,45.9725,46.0282,523.98574707732,0
+IEDI.US,D,20211026,000000,46.3385,46.3395,46.0819,46.0928,34054.044906023,0
+IEDI.US,D,20211027,000000,46.0272,46.0421,45.8969,45.8969,6246.594002106,0
+IEDI.US,D,20211028,000000,45.9725,46.241,45.9725,46.2022,8737.7891950244,0
+IEDI.US,D,20211029,000000,45.547,46.1207,45.547,46.1207,4303.5220954776,0
+IEDI.US,D,20211101,000000,46.1614,46.2112,46.072,46.2112,11161.600424307,0
+IEDI.US,D,20211102,000000,46.241,46.3783,46.1913,46.3096,5656.2300221935,0
+IEDI.US,D,20211103,000000,46.6954,47.0126,46.6218,46.9828,9347.262060147,0
+IEDI.US,D,20211104,000000,47.2005,47.5276,47.2005,47.451,4706.8201464911,0
+IEDI.US,D,20211105,000000,47.9432,48.0427,47.7255,47.81,3956.544969294,0
+IEDI.US,D,20211108,000000,47.5963,47.7145,47.4192,47.471,7759.2131261065,0
+IEDI.US,D,20211109,000000,47.6261,47.7951,47.6261,47.7951,3251.5276781208,0
+IEDI.US,D,20211110,000000,47.6361,47.7852,47.1011,47.1637,5294.1669340019,0
+IEDI.US,D,20211111,000000,47.3794,47.3794,47.0663,47.0663,3858.9890816423,0
+IEDI.US,D,20211112,000000,47.4142,47.5575,47.4142,47.475,749.26944639655,0
+IEDI.US,D,20211115,000000,47.7155,47.9134,47.6061,47.6061,3069.4904032245,0
+IEDI.US,D,20211116,000000,47.9731,48.2495,47.9333,48.1262,4080.2498577594,0
+IEDI.US,D,20211117,000000,48.1521,48.1809,47.9084,47.9084,2273.9573400035,0
+IEDI.US,D,20211118,000000,48.0924,48.4742,48.0924,48.4742,1201.8483066361,0
+IEDI.US,D,20211119,000000,48.5379,48.7058,48.3142,48.3142,1071.1033025669,0
+IEDI.US,D,20211122,000000,48.7078,48.7078,48.1292,48.1292,6482.9407402311,0
+IEDI.US,D,20211123,000000,47.9234,48.1709,47.7553,48.1709,2000.3985622587,0
+IEDI.US,D,20211124,000000,47.7553,48.2048,47.7553,48.2048,1009.7537237344,0
+IEDI.US,D,20211126,000000,47.4849,47.4849,47.1617,47.1617,4993.4534246427,0
+IEDI.US,D,20211129,000000,47.3944,47.7205,47.3944,47.5038,920.24368248703,0
+IEDI.US,D,20211130,000000,47.3994,47.3994,46.6467,46.6467,7090.4021437525,0
+IEDI.US,D,20211201,000000,47.2502,47.4094,46.0372,46.0372,6703.1957855476,0
+IEDI.US,D,20211202,000000,46.1913,46.6666,46.1564,46.5452,1170.6706518196,0
+IEDI.US,D,20211203,000000,46.2708,46.3881,46.241,46.3275,1412.0460439473,0
+IEDI.US,D,20211206,000000,46.6368,47.1031,46.5373,47.0226,19534.309338738,0
+IEDI.US,D,20211207,000000,47.8736,47.8736,47.826,47.826,275.57023934584,0
+IEDI.US,D,20211208,000000,47.7155,47.7941,47.7155,47.7941,349.99431858523,0
+IEDI.US,D,20211209,000000,47.7653,47.805,47.5107,47.5107,1853.561865381,0
+IEDI.US,D,20211210,000000,47.6757,47.8578,47.5276,47.8578,779.44137041251,0
+IEDI.US,D,20211213,000000,47.6659,47.6659,47.2025,47.2025,724.12617638324,0
+IEDI.US,D,20211214,000000,46.7233,46.9718,46.7033,46.932,1147.5388434073,0
+IEDI.US,D,20211215,000000,46.6457,47.5425,46.6457,47.5425,3937.4360840839,0
+IEDI.US,D,20211216,000000,47.815,47.815,46.7163,46.7163,676.85682875822,0
+IEDI.US,D,20211217,000000,46.5104,46.6049,46.3603,46.3603,1635.3182816655,0
+IEDI.US,D,20211220,000000,45.6424,45.8284,45.4048,45.8284,5235.834547571,0
+IEDI.US,D,20211221,000000,46.066,46.6616,46.066,46.6616,691.94279076621,0
+IEDI.US,D,20211222,000000,46.9022,46.946,46.9022,46.946,1023.8339549419,0
+IEDI.US,D,20211223,000000,47.12,47.1865,47.0852,47.1865,502.86540026614,0
+IEDI.US,D,20211227,000000,47.448,47.5993,47.4382,47.5993,1769.0804781363,0
+IEDI.US,D,20211228,000000,47.8398,47.8398,47.6847,47.6847,2438.8971912908,0
+IEDI.US,D,20211229,000000,47.6361,47.9631,47.6361,47.9631,670.82244395503,0
+IEDI.US,D,20211230,000000,48.162,48.162,47.9054,47.9054,603.43848031937,0
+IEDI.US,D,20211231,000000,47.9929,48.0825,47.8637,47.9413,1801.2638637533,0
+IEDI.US,D,20220103,000000,47.7752,48.0169,47.7752,48.0169,1114.3497269898,0
+IEDI.US,D,20220104,000000,48.0129,48.1033,47.9601,47.9601,1216.9342686441,0
+IEDI.US,D,20220105,000000,47.8637,47.8637,47.0404,47.0404,1968.2151766417,0
+IEDI.US,D,20220106,000000,46.7729,47.1995,46.7531,46.9598,3909.275621669,0
+IEDI.US,D,20220107,000000,46.7431,46.8625,46.4558,46.4597,885.0431044684,0
+IEDI.US,D,20220110,000000,46.1486,46.1486,44.9683,45.721,4094.3300889669,0
+IEDI.US,D,20220111,000000,45.5728,46.1187,45.5728,46.1138,21992.315415239,0
+IEDI.US,D,20220112,000000,46.3365,46.3365,45.9596,46.1366,1273.2551934739,0
+IEDI.US,D,20220113,000000,46.2768,46.2768,45.6653,45.6653,2130.1378355274,0
+IEDI.US,D,20220114,000000,45.2756,45.3849,44.7794,45.1363,3319.917372557,0
+IEDI.US,D,20220118,000000,44.7495,44.7495,44.2842,44.2971,3140.8972900623,0
+IEDI.US,D,20220119,000000,44.5517,44.7009,44.0416,44.0416,4138.5822441903,0
+IEDI.US,D,20220120,000000,44.323,44.3926,43.1368,43.1368,9146.1159000405,0
+IEDI.US,D,20220121,000000,42.8554,43.3465,42.5083,42.5083,3875.0807744509,0
+IEDI.US,D,20220124,000000,41.6851,43.2482,41.4724,43.2482,8289.233257987,0
+IEDI.US,D,20220125,000000,42.7858,42.7858,42.4289,42.5123,3008.140824392,0
+IEDI.US,D,20220126,000000,43.0443,43.0443,41.9436,42.1087,1958.1578686363,0
+IEDI.US,D,20220127,000000,42.8455,42.9747,42.0987,42.0987,2227.693723179,0
+IEDI.US,D,20220128,000000,41.6941,42.8653,41.6553,42.8653,18336.483955305,0
+IEDI.US,D,20220131,000000,43.4013,43.9928,43.3317,43.9928,1243.0832694579,0
+IEDI.US,D,20220201,000000,44.2345,44.4244,44.1003,44.4244,1291.3583478834,0
+IEDI.US,D,20220202,000000,44.3678,44.3678,44.323,44.3528,6553.3418962683,0
+IEDI.US,D,20220203,000000,43.6488,43.6986,43.113,43.113,6440.7000466087,0
+IEDI.US,D,20220204,000000,43.7383,44.0158,43.3715,44.0158,4119.4733589802,0
+IEDI.US,D,20220207,000000,43.966,44.2445,43.9074,43.9074,2452.9774224982,0
+IEDI.US,D,20220208,000000,43.7583,44.5676,43.7583,44.5676,5428.9348612732,0
+IEDI.US,D,20220209,000000,45.1562,45.1761,45.0837,45.0837,1376.8454659287,0
+IEDI.US,D,20220210,000000,44.4572,45.0081,44.4572,44.4572,394.24647380865,0
+IEDI.US,D,20220211,000000,44.4224,44.4224,43.626,43.626,1068.0861101653,0
+IEDI.US,D,20220214,000000,43.5694,43.8079,43.2223,43.5644,36447.68421129,0
+IEDI.US,D,20220215,000000,44.1401,44.1549,43.9561,44.146,3327.9632189613,0
+IEDI.US,D,20220216,000000,43.7681,44.1549,43.7681,44.1371,1061.0459945616,0
+IEDI.US,D,20220217,000000,43.7881,43.7881,43.4818,43.4818,683.89694436195,0
+IEDI.US,D,20220218,000000,43.5694,43.629,43.2521,43.2631,1731.8684385166,0
+IEDI.US,D,20220222,000000,42.9946,42.9946,42.0559,42.0559,3854.9661584402,0
+IEDI.US,D,20220223,000000,42.3204,42.3204,41.0627,41.0627,8452.1616476732,0
+IEDI.US,D,20220224,000000,39.7314,41.863,39.7314,41.863,1780.1435169421,0
+IEDI.US,D,20220225,000000,41.9526,42.7858,41.9526,42.7709,4651.5049524618,0
+IEDI.US,D,20220228,000000,42.1117,42.6307,42.1117,42.6307,1120.384111793,0
+IEDI.US,D,20220301,000000,42.2111,42.4885,42.1415,42.2022,14817.431884242,0
+IEDI.US,D,20220302,000000,42.4487,43.1726,42.4487,43.0473,1880.7165969954,0
+IEDI.US,D,20220303,000000,43.4013,43.4013,42.4925,42.4925,2038.6163326789,0
+IEDI.US,D,20220304,000000,41.6751,41.9506,41.5072,41.9506,4285.418941068,0
+IEDI.US,D,20220307,000000,42.0619,42.0619,40.2652,40.2652,4111.4275125759,0
+IEDI.US,D,20220308,000000,40.3418,40.8817,40.0843,40.0843,1102.2809573834,0
+IEDI.US,D,20220309,000000,40.9414,41.1293,40.9414,41.0448,1770.0862089368,0
+IEDI.US,D,20220310,000000,41.3878,41.4872,41.3878,41.4872,588.35251831138,0
+IEDI.US,D,20220311,000000,40.9284,40.9284,40.9284,40.9284,133.76219647079,0
+IEDI.US,D,20220314,000000,41.1373,41.1373,40.5526,40.5526,1329.5761183037,0
+IEDI.US,D,20220315,000000,41.2177,41.6931,41.2177,41.6931,758.32102360134,0
+IEDI.US,D,20220316,000000,42.0619,42.6983,42.0619,42.6983,1383.8855815324,0
+IEDI.US,D,20220317,000000,42.6973,43.2969,42.6973,43.2969,1022.8282241413,0
+IEDI.US,D,20220318,000000,43.3913,44.0436,43.2432,44.0436,4666.5909144698,0
+IEDI.US,D,20220321,000000,43.8577,43.8577,43.3317,43.455,2556.567694953,0
+IEDI.US,D,20220322,000000,43.619,44.0058,43.619,43.9541,3131.8457128575,0
+IEDI.US,D,20220323,000000,43.5792,43.6688,43.3227,43.3227,87796.275963265,0
+IEDI.US,D,20220324,000000,43.3615,43.5968,43.3515,43.5968,1250.1233850616,0
+IEDI.US,D,20220325,000000,43.6996,43.6996,43.3019,43.5411,1062.0517253621,0
+IEDI.US,D,20220328,000000,43.62,44.1288,43.4808,44.1288,2120.080527522,0
+IEDI.US,D,20220329,000000,44.9424,45.0617,44.6143,44.9921,5497.3245557094,0
+IEDI.US,D,20220330,000000,44.7242,44.7242,44.3252,44.3252,1752.9887853278,0
+IEDI.US,D,20220331,000000,44.2961,44.2961,43.5604,43.5604,4852.6511125682,0
+IEDI.US,D,20220401,000000,43.7947,43.7947,43.6002,43.6545,733.17775358803,0
+IEDI.US,D,20220404,000000,43.6847,44.1847,43.6847,44.1847,2384.587728062,0
+IEDI.US,D,20220405,000000,44.147,44.147,43.6399,43.6742,2161.3154903439,0
+IEDI.US,D,20220406,000000,43.2322,43.2521,42.8942,43.1508,1333.5990415058,0
+IEDI.US,D,20220407,000000,42.9539,43.6017,42.9191,43.5222,1419.086159551,0
+IEDI.US,D,20220408,000000,43.5802,43.6051,43.4448,43.4448,461.63043744431,0
+IEDI.US,D,20220411,000000,43.1595,43.1595,42.9098,42.9098,1108.3153421866,0
+IEDI.US,D,20220412,000000,43.2223,43.5902,42.9539,42.9539,2287.0318404104,0
+IEDI.US,D,20220413,000000,43.2819,43.8336,43.2819,43.8336,554.15767109328,0
+IEDI.US,D,20220414,000000,43.988,43.988,43.5208,43.5208,837.77375684339,0
+IEDI.US,D,20220418,000000,43.2024,43.2598,43.1428,43.2598,8133.3449839045,0
+IEDI.US,D,20220419,000000,43.3118,44.5707,43.3118,44.4987,63017.080499751,0
+IEDI.US,D,20220420,000000,44.7933,44.7933,44.4752,44.5248,1507.5904699979,0
+IEDI.US,D,20220421,000000,44.9822,44.9822,43.7013,43.7013,1529.7165476096,0
+IEDI.US,D,20220422,000000,43.4808,43.4808,42.4685,42.4685,3340.0319885677,0
+IEDI.US,D,20220425,000000,42.0888,42.8231,42.0888,42.8231,2401.6851516711,0
+IEDI.US,D,20220426,000000,42.6257,42.6257,41.6491,41.6491,934.32391369448,0
+IEDI.US,D,20220427,000000,41.6513,41.977,41.548,41.548,4182.8343994137,0
+IEDI.US,D,20220428,000000,42.4965,42.7632,42.4965,42.5193,4359.8430203074,0
+IEDI.US,D,20220429,000000,41.7309,41.7309,40.3189,40.3189,3619.6251511157,0
+IEDI.US,D,20220502,000000,40.3189,40.6681,39.772,40.6681,2198.5275299636,0
+IEDI.US,D,20220503,000000,40.4979,40.4979,40.4482,40.4482,954.43852970513,0
+IEDI.US,D,20220504,000000,40.3587,41.4126,39.8715,41.4126,3001.1007087883,0
+IEDI.US,D,20220505,000000,40.9155,40.9155,39.2252,39.3987,10344.947014275,0
+IEDI.US,D,20220506,000000,38.3713,38.907,38.3713,38.8466,4793.3129953368,0
+IEDI.US,D,20220509,000000,38.1016,38.3651,37.7835,37.8374,4004.8200477195,0
+IEDI.US,D,20220510,000000,38.3303,38.3303,37.4553,37.5946,4236.1381318419,0
+IEDI.US,D,20220511,000000,37.5349,37.7634,36.6434,36.6434,2959.8657459665,0
+IEDI.US,D,20220512,000000,36.292,37.6144,36.292,37.02,2897.5104363335,0
+IEDI.US,D,20220513,000000,38.1116,38.1812,37.7039,38.1613,5254.9434327811,0
+IEDI.US,D,20220516,000000,37.863,37.863,37.863,37.863,1234.0316922531,0
+IEDI.US,D,20220517,000000,37.4951,38.0917,37.4454,38.0917,1929.9974062214,0
+IEDI.US,D,20220518,000000,36.9483,36.9483,35.1983,35.2877,14379.93898601,0
+IEDI.US,D,20220519,000000,35.0292,35.6259,35.0292,35.248,4293.4647874723,0
+IEDI.US,D,20220520,000000,35.4866,35.4866,34.1046,34.9298,8438.0814164658,0
+IEDI.US,D,20220523,000000,35.1088,35.2595,34.8603,35.2595,4301.5106338765,0
+IEDI.US,D,20220524,000000,34.3929,34.9298,34.3829,34.7996,5571.7486349488,0
+IEDI.US,D,20220525,000000,34.6316,35.7352,34.6316,35.5831,2662.1694290089,0
+IEDI.US,D,20220526,000000,36.1131,37.2366,36.1131,37.1216,2656.1350442057,0
+IEDI.US,D,20220527,000000,37.2963,37.9752,37.2963,37.9752,2579.6995033653,0
+IEDI.US,D,20220531,000000,37.6194,38.1315,37.6194,37.9823,2449.9602300966,0
+IEDI.US,D,20220601,000000,37.4752,37.7039,37.4751,37.6187,1078.1434181706,0
+IEDI.US,D,20220602,000000,37.7297,38.6583,37.7297,38.6583,2366.4845736524,0
+IEDI.US,D,20220603,000000,38.2011,38.3701,38.1613,38.1699,1070.0975717663,0
+IEDI.US,D,20220606,000000,38.6276,38.7281,38.2607,38.3586,1885.745250998,0
+IEDI.US,D,20220607,000000,37.7139,38.3502,37.7139,38.3105,1227.9973074499,0
+IEDI.US,D,20220608,000000,38.2924,38.3602,38.0035,38.0035,1137.481535402,0
+IEDI.US,D,20220609,000000,37.743,37.8427,37.3807,37.3807,1488.5996054664,0
+IEDI.US,D,20220610,000000,36.6664,36.6664,36.1895,36.1895,1175.6325725112,0
+IEDI.US,D,20220613,000000,35.161,35.161,34.6445,34.7523,3171.8005070652,0
+IEDI.US,D,20220614,000000,34.3934,34.6526,34.3934,34.6211,760.3493941668,0
+IEDI.US,D,20220615,000000,35.0813,35.2732,35.0813,35.2732,831.5694561534,0
+IEDI.US,D,20220616,000000,34.2239,34.2239,33.8252,34.0378,1473.5531134974,0
+IEDI.US,D,20220617,000000,34.204,34.4133,34.1342,34.3082,2043.3136093902,0
+IEDI.US,D,20220621,000000,34.6725,35.0624,34.6725,34.8699,4455.7678217532,0
+IEDI.US,D,20220622,000000,34.9018,34.9018,34.8034,34.8034,217.6725838182,0
+IEDI.US,D,20220623,000000,34.9816,35.4463,34.9616,35.4463,777.402085065,0
+IEDI.US,D,20220624,000000,36.3189,36.5658,36.3174,36.5658,2387.376725748,0
+IEDI.US,D,20220627,000000,36.2791,36.3185,36.2375,36.2375,1354.18427721,0
+IEDI.US,D,20220628,000000,36.5567,36.5863,35.092,35.092,2764.5421244376,0
+IEDI.US,D,20220629,000000,35.0713,35.2607,34.9816,35.1097,4533.0064805274,0
+IEDI.US,D,20220630,000000,34.8121,34.8121,34.6127,34.6365,2705.3592560262,0
+IEDI.US,D,20220701,000000,35.1131,35.2057,35.1131,35.2057,541.673710884,0
+IEDI.US,D,20220705,000000,35.8891,35.8891,35.8891,35.8891,178.5517046988,0
+IEDI.US,D,20220706,000000,35.7194,35.8333,35.7193,35.8333,580.7945900034,0
+IEDI.US,D,20220707,000000,36.3075,36.5182,36.3075,36.5182,409.2645815568,0
+IEDI.US,D,20220708,000000,36.3174,36.5168,36.2676,36.4023,1701.2566919616,0
+IEDI.US,D,20220711,000000,36.0782,36.0782,35.8502,35.8502,876.7089320604,0
+IEDI.US,D,20220712,000000,35.7791,35.7791,35.6356,35.6356,227.7035784642,0
+IEDI.US,D,20220713,000000,35.7597,36.0383,35.7597,35.8719,2088.4530852972,0
+IEDI.US,D,20220714,000000,35.5,35.912,35.5,35.912,462.4288531806,0
+IEDI.US,D,20220715,000000,36.3872,36.5168,36.3872,36.4492,590.8255846494,0
+IEDI.US,D,20220718,000000,37.0079,37.0079,36.5068,36.5068,522.6148210566,0
+IEDI.US,D,20220719,000000,37.0452,37.4783,37.0452,37.4783,903.7926176046,0
+IEDI.US,D,20220720,000000,37.4838,38.0577,37.4838,38.0577,146.4525218316,0
+IEDI.US,D,20220721,000000,38.062,38.2678,38.0521,38.2678,774.3927866712,0
+IEDI.US,D,20220722,000000,37.9876,37.9876,37.9876,37.9876,198.6136939908,0
+IEDI.US,D,20220725,000000,37.8072,37.8072,37.8072,37.8072,124.3843336104,0
+IEDI.US,D,20220726,000000,36.8159,36.8159,36.5368,36.5702,1118.455903029,0
+IEDI.US,D,20220727,000000,37.0702,37.6277,37.0702,37.6277,746.3060016624,0
+IEDI.US,D,20220728,000000,37.9025,38.2125,37.9025,38.2125,218.6756832828,0
+IEDI.US,D,20220729,000000,38.72,39.1586,38.71,39.0712,2644.1701886856,0
+IEDI.US,D,20220801,000000,39.0589,39.5973,38.8795,39.3564,3458.6869539408,0
+IEDI.US,D,20220802,000000,39.0789,39.2484,39.0643,39.0643,825.5508593658,0
+IEDI.US,D,20220803,000000,39.56,39.8864,39.56,39.8347,773.3896872066,0
+IEDI.US,D,20220804,000000,39.8474,39.8474,39.8474,39.8474,217.6725838182,0
+IEDI.US,D,20220805,000000,39.8764,39.8764,39.5674,39.8362,624.9309664458,0
+IEDI.US,D,20220808,000000,40.0858,40.0858,39.9263,40.0114,303.9391377738,0
+IEDI.US,D,20220809,000000,39.3779,39.4409,39.3779,39.4409,486.503240331,0
+IEDI.US,D,20220810,000000,40.4646,40.4646,40.3079,40.3079,411.270780486,0
+IEDI.US,D,20220811,000000,40.4746,40.4746,40.3012,40.3012,830.5663566888,0
+IEDI.US,D,20220812,000000,40.6341,40.9136,40.6241,40.9136,2945.1000280656,0
+IEDI.US,D,20220815,000000,40.7437,41.0729,40.7437,41.0729,2521.7920540044,0
+IEDI.US,D,20220816,000000,41.2123,42.2093,41.2123,41.9046,10150.363482287,0
+IEDI.US,D,20220817,000000,41.4017,41.5613,41.4017,41.5213,1094.3815158786,0
+IEDI.US,D,20220818,000000,41.3719,41.5598,41.3719,41.4969,953.9475908346,0
+IEDI.US,D,20220819,000000,40.8632,40.8632,40.708,40.708,1045.2296421132,0
+IEDI.US,D,20220822,000000,40.0858,40.1157,39.7002,39.7002,947.928994047,0
+IEDI.US,D,20220823,000000,39.707,39.7767,39.6359,39.6359,2104.5026767308,0
+IEDI.US,D,20220824,000000,39.5575,39.9263,39.5574,39.7607,784.4237813172,0
+IEDI.US,D,20220825,000000,39.9661,40.2156,39.9661,40.2156,1910.904480063,0
+IEDI.US,D,20220826,000000,39.1786,39.1786,38.762,38.762,568.7573964282,0
+IEDI.US,D,20220829,000000,38.3113,38.8097,38.3113,38.6438,6453.9419552364,0
+IEDI.US,D,20220830,000000,38.8197,38.8994,38.1617,38.2576,3620.1859677414,0
+IEDI.US,D,20220831,000000,38.2813,38.2813,38.0029,38.0029,1113.440405706,0
+IEDI.US,D,20220901,000000,37.6633,38.2192,37.6533,38.2192,1555.8072695946,0
+IEDI.US,D,20220902,000000,37.9929,37.9929,37.9929,37.9929,20.061989292,0
+IEDI.US,D,20220906,000000,38.0321,38.0321,37.784,37.784,630.9495632334,0
+IEDI.US,D,20220907,000000,38.8994,38.8994,38.8809,38.8809,305.945336703,0
+IEDI.US,D,20220908,000000,38.9392,39.0837,38.8108,39.0837,687.123133251,0
+IEDI.US,D,20220909,000000,39.2384,39.729,39.2384,39.729,482.4908424726,0
+IEDI.US,D,20220912,000000,39.8266,40.0709,39.8266,40.0709,732.262609158,0
+IEDI.US,D,20220913,000000,38.8795,38.8795,38.2016,38.2016,1098.393913737,0
+IEDI.US,D,20220914,000000,38.2016,38.3182,37.9922,38.3182,816.5229641844,0
+IEDI.US,D,20220915,000000,38.0521,38.0521,38.0122,38.0491,511.580726946,0
+IEDI.US,D,20220916,000000,37.6334,37.7047,37.4838,37.7047,1521.7018877982,0
+IEDI.US,D,20220919,000000,37.8825,38.0362,37.7829,38.0362,823.5446604366,0
+IEDI.US,D,20220920,000000,37.4487,37.4487,37.4487,37.4487,288.8926458048,0
+IEDI.US,D,20220921,000000,37.6532,37.6532,36.8406,36.8406,507.5683290876,0
+IEDI.US,D,20220922,000000,36.2078,36.2078,36.138,36.1858,249.7717666854,0
+IEDI.US,D,20220923,000000,35.809,35.809,35.181,35.49,56733.299518847,0
+IEDI.US,D,20220926,000000,35.36,35.4688,35.36,35.4688,947,0
+IEDI.US,D,20220927,000000,35.282,35.3943,35.282,35.3943,1204,0
+IEDI.US,D,20220928,000000,35.98,36.4468,35.98,36.4468,1036,0
+IEDI.US,D,20220929,000000,35.5649,35.5649,35.5649,35.5649,101,0
+IEDI.US,D,20220930,000000,35.26,35.26,34.85,34.902,1284,0
+IEDI.US,D,20221003,000000,35.678,35.678,35.678,35.678,166,0
+IEDI.US,D,20221004,000000,36.35,36.8101,36.35,36.789,2902,0
+IEDI.US,D,20221005,000000,36.2101,36.7949,36.2101,36.7949,430,0
+IEDI.US,D,20221006,000000,36.6,36.6063,36.58,36.6063,550,0
+IEDI.US,D,20221007,000000,35.57,35.617,35.57,35.617,392,0
+IEDI.US,D,20221010,000000,35.55,35.55,35.5204,35.5204,4017,0
+IEDI.US,D,20221011,000000,35.531,35.531,35.531,35.531,142,0
+IEDI.US,D,20221012,000000,35.6619,35.6999,35.527,35.527,341,0
+IEDI.US,D,20221013,000000,34.39,35.93,34.39,35.8643,1034,0
+IEDI.US,D,20221014,000000,35.7583,35.78,34.8327,34.8327,1884,0
+IEDI.US,D,20221017,000000,35.37,35.86,35.37,35.8274,492,0
+IEDI.US,D,20221018,000000,36.72,36.72,36.25,36.38,47087,0
+IEDI.US,D,20221019,000000,36.13,36.13,35.8704,35.8704,207,0
+IEDI.US,D,20221020,000000,35.7749,35.7749,35.5734,35.5734,283,0
+IEDI.US,D,20221021,000000,36.4215,36.4215,36.4215,36.4215,32,0
+IEDI.US,D,20221024,000000,36.66,36.8074,36.48,36.8074,46385,0
+IEDI.US,D,20221025,000000,37.5488,37.5488,37.5488,37.5488,286,0
+IEDI.US,D,20221026,000000,37.3822,37.3822,37.3325,37.3325,348,0
+IEDI.US,D,20221027,000000,37.33,37.33,37.1616,37.1616,355,0
+IEDI.US,D,20221028,000000,36.62,37.5,36.62,37.5,870,0
+IEDI.US,D,20221031,000000,37.3,37.3,37.226,37.226,3980,0
+IEDI.US,D,20221101,000000,37.75,37.75,36.95,36.95,2882,0
+IEDI.US,D,20221102,000000,36,36,35.8587,35.8587,560,0
+IEDI.US,D,20221103,000000,35.93,35.94,35.665,35.665,1083,0
+IEDI.US,D,20221104,000000,36.28,36.28,35.55,36.11,2112,0
+IEDI.US,D,20221107,000000,36.14,36.2922,36.14,36.2922,224,0
+IEDI.US,D,20221108,000000,36.4387,36.4387,36.4387,36.4387,284,0
+IEDI.US,D,20221109,000000,36.11,36.13,35.6507,35.6507,731,0
+IEDI.US,D,20221110,000000,37.38,37.8933,37.38,37.8933,1269,0
+IEDI.US,D,20221111,000000,38.4399,38.76,38.275,38.5941,1065,0
+IEDI.US,D,20221114,000000,38.49,38.49,38.07,38.07,1275,0
+IEDI.US,D,20221115,000000,38.6399,38.7786,38.6399,38.7786,1458,0
+IEDI.US,D,20221116,000000,38.33,38.6,38.33,38.4497,1039,0
+IEDI.US,D,20221117,000000,38.21,38.21,38.05,38.17,533,0
+IEDI.US,D,20221118,000000,38.55,38.63,38.1,38.4,2514,0
+IEDI.US,D,20221121,000000,38.1,38.2759,38.1,38.2759,401,0
+IEDI.US,D,20221122,000000,38.61,38.7808,38.54,38.7808,1930,0
+IEDI.US,D,20221123,000000,38.7,39.01,38.68,38.899,3963,0
+IEDI.US,D,20221125,000000,38.955,39.04,38.955,38.9666,1100,0
+IEDI.US,D,20221128,000000,38.74,39.08,38.68,38.7057,6840,0
+IEDI.US,D,20221129,000000,38.541,38.61,38.5,38.6061,2934,0
+IEDI.US,D,20221130,000000,38.5667,39.486,38.5159,39.486,1916,0
+IEDI.US,D,20221201,000000,39.4,39.4,39.3,39.3222,1465,0
+IEDI.US,D,20221202,000000,39.17,39.36,39.17,39.28,3149,0
+IEDI.US,D,20221205,000000,38.7,38.7,38.37,38.4361,4264,0
+IEDI.US,D,20221206,000000,38.37,38.37,37.8812,37.8812,434,0
+IEDI.US,D,20221207,000000,38.12,38.12,37.9743,37.9743,3113,0
+IEDI.US,D,20221208,000000,38.18,38.2402,38.18,38.2402,998,0
+IEDI.US,D,20221209,000000,38.05,38.05,37.767,37.767,542,0
+IEDI.US,D,20221212,000000,37.8175,38.1924,37.8175,38.1924,2123,0
+IEDI.US,D,20221213,000000,38.57,38.57,37.27,37.47,2563,0
+IEDI.US,D,20221214,000000,37.65,37.83,37.46,37.46,3125,0
+IEDI.US,D,20221215,000000,36.7,36.7,36.47,36.63,1672,0
+IEDI.US,D,20221216,000000,36.09,36.28,36,36.2,2149,0
+IEDI.US,D,20221219,000000,36.19,36.19,35.76,35.761,1810,0
+IEDI.US,D,20221220,000000,35.62,35.83,35.56,35.7,2012,0
+IEDI.US,D,20221221,000000,36.2199,36.2199,36.1699,36.19,2757,0
+IEDI.US,D,20221222,000000,35.83,35.83,35.38,35.7644,1025,0
+IEDI.US,D,20221223,000000,36.1107,36.1107,36.1107,36.1107,318,0
+IEDI.US,D,20221227,000000,36.04,36.06,36.04,36.06,964,0
+IEDI.US,D,20221228,000000,35.75,35.78,35.62,35.64,2490,0
+IEDI.US,D,20221229,000000,36.12,36.2024,36.12,36.1375,1207,0
+IEDI.US,D,20221230,000000,35.91,35.97,35.68,35.97,28101,0
+IEDI.US,D,20230103,000000,35.995,36.0699,35.93,36.06,2587,0
+IEDI.US,D,20230104,000000,36.59,36.59,36.22,36.3756,277,0
+IEDI.US,D,20230105,000000,36.25,36.25,36.1852,36.1852,2651,0
+IEDI.US,D,20230106,000000,36.9,37.0941,36.82,37.0941,666,0
+IEDI.US,D,20230109,000000,37.18,37.18,36.9352,36.9352,976,0
+IEDI.US,D,20230110,000000,36.8,37.2577,36.8,37.2577,517,0
+IEDI.US,D,20230111,000000,37.7162,37.878,37.69,37.878,3286,0
+IEDI.US,D,20230112,000000,37.57,37.969,37.57,37.8728,1823,0
+IEDI.US,D,20230113,000000,37.835,38.1676,37.835,38.1676,2649,0
+IEDI.US,D,20230117,000000,38.15,38.15,38.0226,38.0226,1954,0
+IEDI.US,D,20230118,000000,38.17,38.17,37.4929,37.4929,940,0
+IEDI.US,D,20230119,000000,37.33,37.33,36.8,36.8,1213,0
+IEDI.US,D,20230120,000000,36.83,37.4749,36.63,37.4749,5791,0
+IEDI.US,D,20230123,000000,37.47,37.97,37.47,37.9093,8477,0
+IEDI.US,D,20230124,000000,37.94,37.94,37.84,37.903,2360,0
+IEDI.US,D,20230125,000000,37.52,37.9934,37.38,37.9934,1759,0
+IEDI.US,D,20230126,000000,38.05,38.184,38.05,38.184,540,0
+IEDI.US,D,20230127,000000,38.26,38.45,38.26,38.45,1799,0
+IEDI.US,D,20230130,000000,38.38,38.4,38.1705,38.1705,1938,0
+IEDI.US,D,20230131,000000,38.53,38.8234,38.53,38.8234,315,0
+IEDI.US,D,20230201,000000,38.83,39.42,38.53,39.42,11594,0
+IEDI.US,D,20230202,000000,39.98,40.25,39.83,40.0818,4725,0
+IEDI.US,D,20230203,000000,39.55,39.64,39.2767,39.2767,2768,0
+IEDI.US,D,20230206,000000,39.12,39.16,38.93,39.0368,31498,0
+IEDI.US,D,20230207,000000,38.9,39.09,38.5499,39.09,6295,0
+IEDI.US,D,20230208,000000,38.486,38.58,38.486,38.5501,5320,0
+IEDI.US,D,20230209,000000,38.88,38.9,38.3171,38.3171,3177,0
+IEDI.US,D,20230210,000000,38.18,38.2535,38.14,38.2535,1600,0
+IEDI.US,D,20230213,000000,38.39,38.845,38.39,38.845,1657,0
+IEDI.US,D,20230214,000000,38.79,38.878,38.4799,38.878,628,0
+IEDI.US,D,20230215,000000,39.1199,39.2034,39.1199,39.2034,6560,0
+IEDI.US,D,20230216,000000,38.86,39.09,38.8093,38.8093,9244,0
+IEDI.US,D,20230217,000000,38.5099,38.7111,38.5099,38.7111,689,0
+IEDI.US,D,20230221,000000,38.14,38.14,37.6937,37.6937,3114,0
+IEDI.US,D,20230222,000000,37.73,37.8696,37.59,37.59,5101,0
+IEDI.US,D,20230223,000000,37.595,37.595,37.04,37.5128,3532,0
+IEDI.US,D,20230224,000000,37.16,37.16,37,37.1411,1970,0
+IEDI.US,D,20230227,000000,37.31,37.32,37.1659,37.1659,6856,0
+IEDI.US,D,20230228,000000,37.2094,37.2094,37.2094,37.2094,184,0
+IEDI.US,D,20230301,000000,36.81,36.81,36.5,36.68,2547,0
+IEDI.US,D,20230302,000000,36.73,36.9849,36.73,36.9849,506,0
+IEDI.US,D,20230303,000000,36.9401,37.3914,36.94,37.3914,716,0
+IEDI.US,D,20230306,000000,37.6801,37.6801,37.34,37.34,833,0
+IEDI.US,D,20230307,000000,37.305,37.305,36.9576,36.9576,1063,0
+IEDI.US,D,20230308,000000,36.9299,37.038,36.89,37.038,914,0
+IEDI.US,D,20230309,000000,36.75,36.76,36.446,36.446,695,0
+IEDI.US,D,20230310,000000,36,36,35.9854,35.9854,1444,0
+IEDI.US,D,20230313,000000,35.81,36.19,35.79,35.9375,1359,0
+IEDI.US,D,20230314,000000,36.3127,36.3127,36.08,36.2438,352,0
+IEDI.US,D,20230315,000000,35.97,36.3001,35.97,36.22,530,0
+IEDI.US,D,20230316,000000,36.29,36.7299,36.29,36.6498,1753,0
+IEDI.US,D,20230317,000000,36.3784,36.3784,36.3784,36.3784,46,0
+IEDI.US,D,20230320,000000,36.58,36.6042,36.46,36.6042,1527,0
+IEDI.US,D,20230321,000000,36.87,36.99,36.8599,36.99,908,0
+IEDI.US,D,20230322,000000,36.99,36.99,36.437,36.437,1852,0
+IEDI.US,D,20230323,000000,36.4,36.48,35.87,36.1789,5572,0
+IEDI.US,D,20230324,000000,36.18,36.199,36.16,36.1873,762,0
+IEDI.US,D,20230327,000000,36.3299,36.3654,36.3299,36.3654,367,0
+IEDI.US,D,20230328,000000,36.44,36.44,36.406,36.406,846,0
+IEDI.US,D,20230329,000000,36.59,36.82,36.59,36.8012,1962,0
+IEDI.US,D,20230330,000000,37,37.12,36.99,37.0322,3911,0
+IEDI.US,D,20230331,000000,37.57,37.7619,37.551,37.7619,2838,0
+IEDI.US,D,20230403,000000,38.0048,38.0048,38.0048,38.0048,133,0
+IEDI.US,D,20230404,000000,37.8299,37.86,37.81,37.86,1003,0
+IEDI.US,D,20230405,000000,37.5,37.52,37.42,37.4651,2145,0
+IEDI.US,D,20230406,000000,37.17,37.4107,37.17,37.4107,2011,0
+IEDI.US,D,20230410,000000,37.29,37.6967,37.29,37.6966,1418,0
+IEDI.US,D,20230411,000000,37.85,37.85,37.8443,37.8443,208,0
+IEDI.US,D,20230412,000000,37.65,37.75,37.3343,37.3343,1036,0
+IEDI.US,D,20230413,000000,37.66,37.8599,37.66,37.8392,999,0
+IEDI.US,D,20230414,000000,37.8123,37.8123,37.8123,37.8123,112,0
+IEDI.US,D,20230417,000000,37.83,38.09,37.8002,38.0253,4752,0
+IEDI.US,D,20230418,000000,38.2728,38.2728,38.2728,38.2728,172,0
+IEDI.US,D,20230419,000000,38.09,38.3679,38.09,38.2975,876,0
+IEDI.US,D,20230420,000000,38.54,38.54,38.33,38.3929,980,0
+IEDI.US,D,20230421,000000,38.5,38.72,38.5,38.6683,2112,0
+IEDI.US,D,20230424,000000,38.7399,38.7901,38.7399,38.7901,324,0
+IEDI.US,D,20230425,000000,38.64,38.64,38.0524,38.0524,684,0
+IEDI.US,D,20230426,000000,38.25,38.25,37.92,37.9704,13315,0
+IEDI.US,D,20230427,000000,38.43,38.6117,38.43,38.6117,373,0
+IEDI.US,D,20230428,000000,38.5986,38.7399,38.5986,38.6952,1104,0
+IEDI.US,D,20230501,000000,38.5,38.5,38.5,38.5,754,0
+IEDI.US,D,20230502,000000,38.26,38.494,38.26,38.494,557,0
+IEDI.US,D,20230503,000000,38.48,38.48,38.23,38.23,466,0
+IEDI.US,D,20230504,000000,38.0801,38.0801,37.9056,37.9056,659,0
+IEDI.US,D,20230505,000000,38.3399,38.4807,38.3219,38.4459,1294,0
+IEDI.US,D,20230508,000000,38.37,38.4565,38.37,38.4565,242,0
+IEDI.US,D,20230509,000000,38.4,38.55,38.4,38.55,993,0
+IEDI.US,D,20230510,000000,38.5534,38.5534,38.5534,38.5534,303,0
+IEDI.US,D,20230511,000000,38.445,38.6022,38.445,38.6022,1446,0
+IEDI.US,D,20230512,000000,38.46,38.5882,38.44,38.5882,4736,0
+IEDI.US,D,20230515,000000,38.46,38.578,38.44,38.578,1177,0
+IEDI.US,D,20230516,000000,38.28,38.337,38.2171,38.2171,514,0
+IEDI.US,D,20230517,000000,38.6,38.7853,38.6,38.7853,309,0
+IEDI.US,D,20230518,000000,38.8,39.1905,38.8,39.1905,283,0
+IEDI.US,D,20230519,000000,38.61,38.7087,38.61,38.7087,530,0
+IEDI.US,D,20230522,000000,38.5,38.5,38.3719,38.3719,1634,0
+IEDI.US,D,20230523,000000,38.19,38.19,38.0337,38.0337,347,0
+IEDI.US,D,20230524,000000,37.8419,38.06,37.8419,37.88,1051,0
+IEDI.US,D,20230525,000000,37.5628,37.5628,37.5628,37.5628,233,0
+IEDI.US,D,20230526,000000,38.06,38.109,38.06,38.0658,742,0
+IEDI.US,D,20230530,000000,37.9391,37.9391,37.9391,37.9391,340,0
+IEDI.US,D,20230531,000000,37.62,37.6399,37.39,37.5493,1006,0
+IEDI.US,D,20230601,000000,37.2,37.7,37.2,37.5933,563,0
+IEDI.US,D,20230602,000000,38.36,38.422,38.36,38.422,1068,0
+IEDI.US,D,20230605,000000,38.41,38.41,38.3248,38.3248,489,0
+IEDI.US,D,20230606,000000,38.52,38.6099,38.49,38.6099,1316,0
+IEDI.US,D,20230607,000000,38.32,38.32,38.2993,38.2993,431,0
+IEDI.US,D,20230608,000000,38.4899,38.5383,38.44,38.5383,1062,0
+IEDI.US,D,20230609,000000,38.4,38.4,38.3975,38.3975,347,0
+IEDI.US,D,20230612,000000,38.61,38.8687,38.591,38.8687,696,0
+IEDI.US,D,20230613,000000,39.15,39.15,39.09,39.1075,439,0
+IEDI.US,D,20230614,000000,39.2,39.2899,39.05,39.15,1596,0
+IEDI.US,D,20230615,000000,39.5434,39.5434,39.5434,39.5434,359,0
+IEDI.US,D,20230616,000000,39.5979,39.5979,39.2862,39.2862,373,0
+IEDI.US,D,20230620,000000,39.0597,39.22,39.0597,39.1281,1654,0
+IEDI.US,D,20230621,000000,39.19,39.19,39.157,39.157,443,0
+IEDI.US,D,20230622,000000,39.2699,39.4318,39.2699,39.4318,683,0
+IEDI.US,D,20230623,000000,39.35,39.35,39.3015,39.3015,520,0
+IEDI.US,D,20230626,000000,39.3889,39.3889,39.3889,39.3889,268,0
+IEDI.US,D,20230627,000000,39.9476,39.9476,39.8928,39.8928,353,0
+IEDI.US,D,20230628,000000,39.9299,39.94,39.756,39.756,1238,0
+IEDI.US,D,20230629,000000,39.8,39.8199,39.78,39.8136,1190,0
+IEDI.US,D,20230630,000000,40,40.37,40,40.3565,1804,0
+IEDI.US,D,20230703,000000,40.3825,40.3825,40.3825,40.3825,337,0
+IEDI.US,D,20230705,000000,40.21,40.32,40.21,40.3089,5875,0
+IEDI.US,D,20230706,000000,39.73,39.7466,39.73,39.7466,304,0
+IEDI.US,D,20230707,000000,39.71,39.71,39.6896,39.6896,724,0
+IEDI.US,D,20230710,000000,40.0099,40.0914,40.0099,40.0914,600,0
+IEDI.US,D,20230711,000000,40.31,40.55,40.31,40.5282,1332,0
+IEDI.US,D,20230712,000000,40.98,40.98,40.8207,40.8207,1310,0
+IEDI.US,D,20230713,000000,40.85,40.8729,40.85,40.8729,732,0
+IEDI.US,D,20230714,000000,40.77,40.8799,40.77,40.8484,1035,0
+IEDI.US,D,20230717,000000,40.808,41.0099,40.808,40.9278,698,0
+IEDI.US,D,20230718,000000,40.87,41.06,40.87,41.032,1054,0
+IEDI.US,D,20230719,000000,40.98,41.32,40.98,41.3052,1090,0
+IEDI.US,D,20230720,000000,40.981,40.981,40.981,40.981,200,0
+IEDI.US,D,20230721,000000,41.15,41.15,41.0841,41.0841,1773,0
+IEDI.US,D,20230724,000000,41.22,41.23,41.1699,41.1834,1646,0
+IEDI.US,D,20230725,000000,41.21,41.24,41.17,41.2178,1998,0
+IEDI.US,D,20230726,000000,41.2799,41.293,41.2799,41.293,233,0
+IEDI.US,D,20230727,000000,41.59,41.63,41.0258,41.0258,1524,0
+IEDI.US,D,20230728,000000,41.56,41.56,41.45,41.4735,3445,0
+IEDI.US,D,20230731,000000,41.6329,41.6329,41.6329,41.6329,341,0
+IEDI.US,D,20230801,000000,41.45,41.45,41.34,41.38,23944,0
+IEDI.US,D,20230802,000000,41.24,41.24,40.89,40.91,5367,0
+IEDI.US,D,20230803,000000,40.9943,40.9943,40.9943,40.9943,217,0
+IEDI.US,D,20230804,000000,41.1002,41.1002,41.1002,41.1002,250,0
+IEDI.US,D,20230807,000000,41.36,41.4729,41.36,41.4729,3568,0
+IEDI.US,D,20230808,000000,41.05,41.2402,41.02,41.2402,1774,0
+IEDI.US,D,20230809,000000,41.14,41.26,41.1136,41.1136,358,0
+IEDI.US,D,20230810,000000,41.2221,41.2221,41.2221,41.2221,108,0
+IEDI.US,D,20230811,000000,41.18,41.3395,41.16,41.1718,1343,0
+IEDI.US,D,20230814,000000,41.22,41.2852,41.22,41.2852,2578,0
+IEDI.US,D,20230815,000000,41.1,41.1,40.98,41.0203,773,0
+IEDI.US,D,20230816,000000,41.24,41.24,40.8966,40.8966,2446,0
+IEDI.US,D,20230817,000000,40.7898,40.7898,40.284,40.3027,1924,0
+IEDI.US,D,20230818,000000,40.39,40.5227,40.39,40.45,1114,0
+IEDI.US,D,20230821,000000,40.46,40.46,40.12,40.342,873,0
+IEDI.US,D,20230822,000000,40.42,40.43,40.1349,40.1349,736,0
+IEDI.US,D,20230823,000000,40.3094,40.42,40.3094,40.3979,844,0
+IEDI.US,D,20230824,000000,39.97,39.97,39.7262,39.7262,1064,0
+IEDI.US,D,20230825,000000,39.68,39.88,39.63,39.8305,1894,0
+IEDI.US,D,20230828,000000,40.02,40.0716,40.02,40.0716,268,0
+IEDI.US,D,20230829,000000,40.5584,40.5584,40.5584,40.5584,265,0
+IEDI.US,D,20230830,000000,40.8,40.83,40.79,40.8091,2189,0
+IEDI.US,D,20230831,000000,40.915,40.98,40.8424,40.8424,1560,0
+IEDI.US,D,20230901,000000,40.81,40.9128,40.81,40.9128,160,0
+IEDI.US,D,20230905,000000,40.8,40.8,40.5276,40.5276,597,0
+IEDI.US,D,20230906,000000,40.29,40.31,40.29,40.2961,470,0
+IEDI.US,D,20230907,000000,40.25,40.4696,40.25,40.4696,484,0
+IEDI.US,D,20230908,000000,40.4213,40.5124,40.42,40.5117,1311,0
+IEDI.US,D,20230911,000000,40.7099,40.7398,40.7099,40.7398,311,0
+IEDI.US,D,20230912,000000,40.5712,40.5712,40.5712,40.5712,41,0
+IEDI.US,D,20230913,000000,40.67,40.6701,40.57,40.63,1622,0
+IEDI.US,D,20230914,000000,40.75,40.9718,40.75,40.9718,9238,0
+IEDI.US,D,20230915,000000,40.6699,40.67,40.32,40.32,934,0
+IEDI.US,D,20230918,000000,40.2303,40.2303,40.0968,40.0968,655,0
+IEDI.US,D,20230919,000000,40.06,40.06,39.9072,39.9072,570,0
+IEDI.US,D,20230920,000000,39.9301,39.935,39.7313,39.7313,1154,0
+IEDI.US,D,20230921,000000,38.8425,38.8425,38.8425,38.8425,147,0
+IEDI.US,D,20230922,000000,39.03,39.03,38.7394,38.7394,480,0
+IEDI.US,D,20230925,000000,38.8002,38.8002,38.8002,38.8002,132,0
+IEDI.US,D,20230926,000000,38.32,38.37,38.1399,38.1399,1290,0
+IEDI.US,D,20230927,000000,38.09,38.14,38.09,38.13,356,0
+IEDI.US,D,20230928,000000,37.98,38.42,37.98,38.42,729,0
+IEDI.US,D,20230929,000000,38.6055,38.6055,38.4048,38.4048,1032,0
+IEDI.US,D,20231002,000000,38.3699,38.3745,38.3299,38.3745,266,0
+IEDI.US,D,20231003,000000,38.11,38.13,37.5,37.6021,542,0
+IEDI.US,D,20231004,000000,37.78,37.98,37.71,37.98,896,0
+IEDI.US,D,20231005,000000,37.64,37.73,37.64,37.7245,522,0
+IEDI.US,D,20231006,000000,37.6,37.7762,37.6,37.7762,545,0
+IEDI.US,D,20231009,000000,37.6299,37.9,37.6299,37.9,448,0
+IEDI.US,D,20231010,000000,38.5499,38.5499,38.3126,38.3126,128,0
+IEDI.US,D,20231011,000000,38.29,38.4025,38.29,38.4025,290,0
+IEDI.US,D,20231012,000000,38.31,38.38,38.0892,38.0892,685,0
+IEDI.US,D,20231013,000000,37.9169,37.9169,37.9169,37.9169,116,0
+IEDI.US,D,20231016,000000,38.67,38.67,38.6436,38.6436,205,0
+IEDI.US,D,20231017,000000,38.82,38.86,38.75,38.7694,3913,0
+IEDI.US,D,20231018,000000,38.44,38.4402,38.22,38.2698,1329,0
+IEDI.US,D,20231019,000000,37.9,37.9284,37.9,37.9284,222,0
+IEDI.US,D,20231020,000000,37.535,37.535,37.535,37.535,61,0
+IEDI.US,D,20231023,000000,37.4761,37.4761,37.4761,37.4761,96,0
+IEDI.US,D,20231024,000000,37.76,37.76,37.7443,37.7443,190,0
+IEDI.US,D,20231025,000000,37.45,37.4912,37.22,37.2225,5481,0
+IEDI.US,D,20231026,000000,37.23,37.23,36.9455,36.9455,124,0
+IEDI.US,D,20231027,000000,37.5399,37.5399,37.0986,37.0986,264,0
+IEDI.US,D,20231030,000000,37.4701,37.87,37.4701,37.82,2250,0
+IEDI.US,D,20231031,000000,38.0207,38.0207,38.0207,38.0207,168,0
+IEDI.US,D,20231101,000000,38.05,38.2802,38.05,38.2802,2424,0
+IEDI.US,D,20231102,000000,38.79,38.932,38.7681,38.932,531,0
+IEDI.US,D,20231103,000000,39.48,39.48,39.4311,39.4311,334,0
+IEDI.US,D,20231106,000000,39.53,39.53,39.43,39.4472,587,0
+IEDI.US,D,20231107,000000,39.63,39.7573,39.63,39.7573,680,0
+IEDI.US,D,20231108,000000,39.73,39.7301,39.58,39.6238,559,0
+IEDI.US,D,20231109,000000,39.52,39.5201,39.25,39.25,29794,0
+IEDI.US,D,20231110,000000,39.5501,39.7975,39.5501,39.7975,1023,0
+IEDI.US,D,20231113,000000,39.76,39.7601,39.7033,39.7033,857,0
+IEDI.US,D,20231114,000000,40.78,40.78,40.76,40.76,609,0
+IEDI.US,D,20231115,000000,41.05,41.1399,41.0338,41.0338,357,0
+IEDI.US,D,20231116,000000,40.6899,40.6899,40.42,40.4702,19676,0
+IEDI.US,D,20231117,000000,40.74,40.79,40.74,40.75,1286,0
+IEDI.US,D,20231120,000000,40.9292,40.9292,40.9292,40.9292,38,0
+IEDI.US,D,20231121,000000,40.6,40.8012,40.6,40.8012,836,0
+IEDI.US,D,20231122,000000,41.163,41.163,41.163,41.163,119,0
+IEDI.US,D,20231124,000000,41.2,41.2507,41.17,41.2507,1057,0
+IEDI.US,D,20231127,000000,41.36,41.41,41.32,41.32,11119,0
+IEDI.US,D,20231128,000000,41.1,41.3101,41.09,41.2984,1331,0
+IEDI.US,D,20231129,000000,41.5,41.5001,41.197,41.197,2607,0
+IEDI.US,D,20231130,000000,41.364,41.364,41.364,41.364,24,0
+IEDI.US,D,20231201,000000,41.852,42.0397,41.852,42.0397,785,0
+IEDI.US,D,20231204,000000,42.01,42.1307,42.01,42.1307,554,0
+IEDI.US,D,20231205,000000,42.03,42.03,41.99,42.0009,1417,0
+IEDI.US,D,20231206,000000,42.23,42.23,42.0698,42.0698,337,0
+IEDI.US,D,20231207,000000,42.24,42.2516,42.24,42.2516,355,0
+IEDI.US,D,20231208,000000,42.3102,42.3102,42.3102,42.3102,161,0
+IEDI.US,D,20231211,000000,42.58,42.75,42.58,42.75,30755,0
+IEDI.US,D,20231212,000000,42.8937,42.8937,42.8937,42.8937,112,0
+IEDI.US,D,20231213,000000,42.91,43.6382,42.8954,43.6382,906,0
+IEDI.US,D,20231214,000000,43.7864,43.92,43.7183,43.7183,702,0
+IEDI.US,D,20231215,000000,43.89,43.92,43.7464,43.8979,2642,0
+IEDI.US,D,20231218,000000,44,44.27,44,44.2368,2857,0
+IEDI.US,D,20231219,000000,44.43,44.4924,44.41,44.4924,914,0
+IEDI.US,D,20231220,000000,44.21,44.325,43.67,43.67,1602,0
+IEDI.US,D,20231221,000000,43.98,44.1197,43.9,44.1197,1382,0
+IEDI.US,D,20231222,000000,43.93,44.22,43.93,44.0958,3873,0
+IEDI.US,D,20231226,000000,43.98,44.23,43.98,44.1965,2212,0
+IEDI.US,D,20231227,000000,44.35,44.35,44.2972,44.2972,1984,0
+IEDI.US,D,20231228,000000,44.35,44.39,44.3047,44.3047,2749,0
+IEDI.US,D,20231229,000000,44.3142,44.3142,44.0999,44.1626,3634,0
+IEDI.US,D,20240102,000000,44.07,44.07,43.68,43.81,10995,0
+IEDI.US,D,20240103,000000,43.52,43.52,43.0816,43.0816,823,0
+IEDI.US,D,20240104,000000,43.08,43.1,42.9423,42.9423,1224,0
+IEDI.US,D,20240105,000000,43.01,43.1315,42.9999,43.07,863,0
+IEDI.US,D,20240108,000000,43.3,43.6719,43.2857,43.6719,1276,0
+IEDI.US,D,20240109,000000,43.63,43.82,43.63,43.78,1013,0
+IEDI.US,D,20240110,000000,44,44.1542,43.92,44.1542,1327,0
+IEDI.US,D,20240111,000000,44.33,44.33,43.935,44.2389,3945,0
+IEDI.US,D,20240112,000000,44.4,44.4,44.07,44.1604,991,0
+IEDI.US,D,20240116,000000,44.12,44.24,44.06,44.21,2586,0
+IEDI.US,D,20240117,000000,43.99,44.06,43.785,43.9921,1463,0
+IEDI.US,D,20240118,000000,44.24,44.3657,43.9899,44.3657,2199,0
+IEDI.US,D,20240119,000000,44.29,44.7219,44.242,44.6798,992,0
+IEDI.US,D,20240122,000000,44.68,44.7,44.6,44.7,1959,0
+IEDI.US,D,20240123,000000,44.65,44.65,44.43,44.5828,5620,0
+IEDI.US,D,20240124,000000,44.5102,44.5102,44.323,44.323,1551,0
+IEDI.US,D,20240125,000000,44.5428,44.6333,44.5428,44.6333,546,0
+IEDI.US,D,20240126,000000,44.58,44.89,44.58,44.89,7734,0
+IEDI.US,D,20240129,000000,44.9727,45.2253,44.9727,45.2253,1530,0
+IEDI.US,D,20240130,000000,45.27,45.27,45.23,45.2318,1158,0
+IEDI.US,D,20240131,000000,45,45.025,44.5951,44.5951,868,0
+IEDI.US,D,20240201,000000,44.87,45.4241,44.87,45.4241,1791,0
+IEDI.US,D,20240202,000000,45.83,46.2726,45.46,46.1394,2077,0
+IEDI.US,D,20240205,000000,45.65,45.8092,45.65,45.7662,1205,0
+IEDI.US,D,20240206,000000,45.59,45.9,45.59,45.8777,3588,0
+IEDI.US,D,20240207,000000,46.445,46.445,46.3271,46.3271,618,0
+IEDI.US,D,20240208,000000,46.6642,46.6642,46.445,46.4857,821,0
+IEDI.US,D,20240209,000000,46.77,46.77,46.46,46.7104,2619,0
+IEDI.US,D,20240212,000000,46.88,46.99,46.8375,46.8375,2082,0
+IEDI.US,D,20240213,000000,46.31,46.31,45.9801,46.1032,2482,0
+IEDI.US,D,20240214,000000,46.45,46.4786,46.17,46.4786,739,0
+IEDI.US,D,20240215,000000,46.65,46.83,46.65,46.7742,1855,0
+IEDI.US,D,20240216,000000,46.59,46.83,46.59,46.7184,1200,0
+IEDI.US,D,20240220,000000,46.6101,46.6101,46.5764,46.5764,339,0
+IEDI.US,D,20240221,000000,46.6087,46.7081,46.51,46.7081,1852,0
+IEDI.US,D,20240222,000000,47.01,47.57,47,47.56,2721,0
+IEDI.US,D,20240223,000000,47.7633,47.89,47.7593,47.8442,2718,0
+IEDI.US,D,20240226,000000,47.97,47.993,47.8781,47.8813,3189,0
+IEDI.US,D,20240227,000000,48.1668,48.21,48.0262,48.21,6139,0
+IEDI.US,D,20240228,000000,48.19,48.36,48.19,48.283,4764,0
+IEDI.US,D,20240229,000000,48.31,48.54,48.31,48.54,12533,0
+IEDI.US,D,20240301,000000,48.4,48.78,48.4,48.7745,16073,0
+IEDI.US,D,20240304,000000,48.86,48.86,48.6957,48.6957,3367,0
+IEDI.US,D,20240305,000000,48.6,48.73,48.485,48.5853,2288,0
+IEDI.US,D,20240306,000000,48.77,48.77,48.62,48.729,2103,0
+IEDI.US,D,20240307,000000,49.015,49.08,48.95,49.08,3428,0
+IEDI.US,D,20240308,000000,48.92,48.92,48.54,48.5773,2938,0
+IEDI.US,D,20240311,000000,48.33,48.33,48.1502,48.3175,2116,0
+IEDI.US,D,20240312,000000,48.8905,48.8905,48.8905,48.8905,270,0
+IEDI.US,D,20240313,000000,48.96,49.19,48.96,49.051,3158,0
+IEDI.US,D,20240314,000000,49.09,49.09,48.7801,48.869,3499,0
+IEDI.US,D,20240315,000000,48.87,48.87,48.5899,48.59,5982,0
+IEDI.US,D,20240318,000000,48.85,48.85,48.6325,48.6325,1490,0
+IEDI.US,D,20240319,000000,48.77,49.05,48.7,49.05,3456,0
+IEDI.US,D,20240320,000000,49.2699,49.7,49.18,49.7,30062,0
+IEDI.US,D,20240321,000000,49.85,50.07,49.8025,49.97,802852,0
+IEDI.US,D,20240322,000000,49.94,49.94,49.44,49.44,13901,0
+IEDI.US,D,20240325,000000,49.46,49.4784,49.1289,49.1289,2044,0
+IEDI.US,D,20240326,000000,49.255,49.28,49.125,49.125,2768,0
+IEDI.US,D,20240327,000000,49.371,49.58,49.29,49.58,37616,0
+IEDI.US,D,20240328,000000,49.84,49.84,49.69,49.6989,3617,0
+IEDI.US,D,20240401,000000,49.85,49.85,49.2,49.2209,2448,0
+IEDI.US,D,20240402,000000,48.96,48.96,48.55,48.68,9495,0
+IEDI.US,D,20240403,000000,48.54,48.54,48.33,48.3703,4672,0
+IEDI.US,D,20240404,000000,48.81,48.81,47.8082,47.8082,2895,0
+IEDI.US,D,20240405,000000,48.001,48.2973,48.001,48.2105,3078,0
+IEDI.US,D,20240408,000000,48.2,48.33,48.2,48.2446,1209,0
+IEDI.US,D,20240409,000000,48.28,48.2892,48.02,48.2892,1489,0
+IEDI.US,D,20240410,000000,47.5699,47.9,47.5699,47.81,380048,0
+IEDI.US,D,20240411,000000,47.69,48.1124,47.68,48.02,5755,0
+IEDI.US,D,20240412,000000,47.69,47.69,47.3053,47.3053,997,0
+IEDI.US,D,20240415,000000,47.69,47.69,46.8103,46.8103,2651,0
+IEDI.US,D,20240416,000000,46.72,46.8,46.55,46.66,220316,0
+IEDI.US,D,20240417,000000,46.87,46.95,46.4699,46.47,3996,0
+IEDI.US,D,20240418,000000,46.64,46.81,46.42,46.42,1841,0
+IEDI.US,D,20240419,000000,46.47,46.49,46.05,46.28,8960,0
+IEDI.US,D,20240422,000000,46.45,46.75,46.245,46.54,5754,0
+IEDI.US,D,20240423,000000,46.7,47.03,46.7,46.96,5626,0
+IEDI.US,D,20240424,000000,46.7,46.87,46.7,46.8586,742,0
+IEDI.US,D,20240425,000000,46.28,46.74,46.255,46.74,4757,0
+IEDI.US,D,20240426,000000,47.05,47.2199,47.05,47.152,1802,0
+IEDI.US,D,20240429,000000,47.195,47.23,47.07,47.1719,1861,0
+IEDI.US,D,20240430,000000,47.03,47.03,46.52,46.52,1069,0
+IEDI.US,D,20240501,000000,46.3,46.8383,46.14,46.2143,2386,0
+IEDI.US,D,20240502,000000,46.51,46.76,46.39,46.74,274887,0
+IEDI.US,D,20240503,000000,47.15,47.18,47.0601,47.15,4085,0
+IEDI.US,D,20240506,000000,47.27,47.55,47.27,47.55,15022,0
+IEDI.US,D,20240507,000000,47.7799,47.7799,47.6485,47.6734,2488,0
+IEDI.US,D,20240508,000000,47.54,47.54,47.39,47.45,11839,0
+IEDI.US,D,20240509,000000,47.92,48.07,47.92,48.0538,1996,0
+IEDI.US,D,20240510,000000,48.17,48.18,47.9799,48.0622,2653,0
+IEDI.US,D,20240513,000000,48.1607,48.3,47.778,47.778,1568,0
+IEDI.US,D,20240514,000000,47.68,47.9989,47.6632,47.9188,2401,0
+IEDI.US,D,20240515,000000,48.22,48.22,48.0499,48.09,1965,0
+IEDI.US,D,20240516,000000,48.2901,48.3,48.1153,48.1153,1075,0
+IEDI.US,D,20240517,000000,47.97,48.0932,47.96,48.0932,3672,0
+IEDI.US,D,20240520,000000,48.01,48.03,47.7101,47.7702,935,0
+IEDI.US,D,20240521,000000,47.8,47.8,47.51,47.6923,1386,0
+IEDI.US,D,20240522,000000,47.75,47.798,47.32,47.33,18590,0
+IEDI.US,D,20240523,000000,47.18,47.28,46.83,46.8516,3118,0
+IEDI.US,D,20240524,000000,47.34,47.4599,47.195,47.3048,1326,0
+IEDI.US,D,20240528,000000,47.34,47.34,47.13,47.2055,1601,0
+IEDI.US,D,20240529,000000,47,47.07,46.9477,46.9477,1564,0
+IEDI.US,D,20240530,000000,47.26,47.3598,47.26,47.27,1093,0
+IEDI.US,D,20240531,000000,47.1269,47.7,47.0501,47.7,1521,0
+IEDI.US,D,20240603,000000,47.59,47.73,47.42,47.68,9342,0
+IEDI.US,D,20240604,000000,47.68,47.78,47.5,47.6586,2328,0
+IEDI.US,D,20240605,000000,47.99,48.056,47.705,48.056,707,0
+IEDI.US,D,20240606,000000,48.2,48.2166,48.12,48.2166,2281,0
+IEDI.US,D,20240607,000000,48.1,48.18,47.961,47.9639,2760,0
+IEDI.US,D,20240610,000000,47.89,48.1807,47.89,48.1807,1159,0
+IEDI.US,D,20240611,000000,47.76,48.101,47.76,48.101,1102,0
+IEDI.US,D,20240612,000000,48.505,48.5082,48.4501,48.5082,1210,0
+IEDI.US,D,20240613,000000,48.3,48.4643,48.3,48.4643,1063,0
+IEDI.US,D,20240614,000000,48.04,48.1999,47.9201,48.1999,3048,0
+IEDI.US,D,20240617,000000,48.5,48.96,48.21,48.9296,4125,0
+IEDI.US,D,20240618,000000,49.23,49.23,48.96,49.0194,3773,0
+IEDI.US,D,20240620,000000,49.23,49.23,48.86,48.87,1702,0
+IEDI.US,D,20240621,000000,49.06,49.06,48.8894,49.0369,2664,0
+IEDI.US,D,20240624,000000,49.37,49.37,49.02,49.04,1515,0
+IEDI.US,D,20240625,000000,49.08,49.08,48.5,48.5603,5672,0
+IEDI.US,D,20240626,000000,48.51,48.8481,48.51,48.8481,1132,0
+IEDI.US,D,20240627,000000,49.04,49.04,48.64,48.7439,2187,0
+IEDI.US,D,20240628,000000,48.74,48.85,48.51,48.5398,1713,0
+IEDI.US,D,20240701,000000,48.47,48.47,47.96,48.0872,4401,0
+IEDI.US,D,20240702,000000,47.9801,48.2487,47.9801,48.2487,811,0
+IEDI.US,D,20240703,000000,48.24,48.24,48.1,48.18,1848,0
+IEDI.US,D,20240705,000000,47.99,48.51,47.99,48.51,1761,0
+IEDI.US,D,20240708,000000,48.7496,48.7496,48.44,48.5036,1353,0
+IEDI.US,D,20240709,000000,48.72,48.72,48.3,48.3,2973,0
+IEDI.US,D,20240710,000000,48.54,48.54,48.1715,48.5184,2964,0
+IEDI.US,D,20240711,000000,49.13,49.13,48.6167,48.7531,2720,0
+IEDI.US,D,20240712,000000,49.08,49.3685,49.0596,49.0596,2908,0
+IEDI.US,D,20240715,000000,49.02,49.0399,48.8067,48.8067,3366,0
+IEDI.US,D,20240716,000000,49.18,49.6999,49.18,49.6991,4570,0
+IEDI.US,D,20240717,000000,49.3,49.3429,49.2507,49.2507,17191,0
+IEDI.US,D,20240718,000000,48.94,48.94,48.56,48.57,5502,0
+IEDI.US,D,20240719,000000,48.45,48.45,48.4239,48.4239,482,0
+IEDI.US,D,20240722,000000,48.47,48.7187,48.47,48.6739,1728,0
+IEDI.US,D,20240723,000000,48.8,48.9,48.54,48.58,8674,0
+IEDI.US,D,20240724,000000,48,48,47.51,47.51,4280,0
+IEDI.US,D,20240725,000000,47.69,48.1099,47.4938,47.4938,4378,0
+IEDI.US,D,20240726,000000,47.72,48.21,47.72,47.95,2017,0
+IEDI.US,D,20240729,000000,48.1,48.2334,48.1,48.2334,935,0
+IEDI.US,D,20240730,000000,48.27,48.458,48.2,48.458,493,0
+IEDI.US,D,20240731,000000,49.02,49.08,48.52,48.8651,6316,0
+IEDI.US,D,20240801,000000,49.05,49.05,47.91,48.18,3438,0
+IEDI.US,D,20240802,000000,47,47.273,46.59,47.273,2496,0
+IEDI.US,D,20240805,000000,45.91,46.4822,45.85,46.197,5670,0
+IEDI.US,D,20240806,000000,46.9475,47.12,46.8989,46.8989,1539,0
+IEDI.US,D,20240807,000000,47.45,47.45,46.2066,46.2066,1229,0
+IEDI.US,D,20240808,000000,46.67,47.0739,46.67,47.0739,1995,0
+IEDI.US,D,20240809,000000,47.055,47.34,47.055,47.34,1781,0
+IEDI.US,D,20240812,000000,47.6,47.6,47.06,47.2026,596,0
+IEDI.US,D,20240813,000000,47.2829,47.81,47.21,47.81,1354,0
+IEDI.US,D,20240814,000000,47.65,47.88,47.65,47.8318,2243,0
+IEDI.US,D,20240815,000000,48.68,49.15,48.68,49.0508,2542,0
+IEDI.US,D,20240816,000000,49.11,49.24,49.0908,49.143,1441,0
+IEDI.US,D,20240819,000000,49.35,49.41,49.27,49.368,2219,0
+IEDI.US,D,20240820,000000,49.34,49.4,49.2844,49.3881,1917,0
+IEDI.US,D,20240821,000000,49.81,50.1685,49.81,50.1685,4651,0
+IEDI.US,D,20240822,000000,50.07,50.15,49.66,49.66,1514,0
+IEDI.US,D,20240823,000000,50.21,50.3399,50.015,50.3232,2720,0
+IEDI.US,D,20240826,000000,50.33,50.478,50.329,50.329,4979,0
+IEDI.US,D,20240827,000000,50.24,50.4557,50.2,50.4557,2196,0
+IEDI.US,D,20240828,000000,50.6,50.6,49.9902,50.0567,2307,0
+IEDI.US,D,20240829,000000,50.21,50.21,49.7657,49.7657,3460,0
+IEDI.US,D,20240830,000000,50,50.0897,49.63,50.0897,2000,0
+IEDI.US,D,20240903,000000,49.84,50.0702,49.5,49.5,1086,0
+IEDI.US,D,20240904,000000,49.5,49.5,49.3,49.4,2383,0
+IEDI.US,D,20240905,000000,49.29,49.307,49.26,49.307,1802,0
+IEDI.US,D,20240906,000000,49.26,49.3,48.815,48.83,3681,0
+IEDI.US,D,20240909,000000,48.95,49.43,48.95,49.26,2017,0
+IEDI.US,D,20240910,000000,49.41,49.5209,49.41,49.5209,864,0
+IEDI.US,D,20240911,000000,49.04,49.8341,49.03,49.8341,1271,0
+IEDI.US,D,20240912,000000,49.85,50.41,49.85,50.3792,2296,0
+IEDI.US,D,20240913,000000,50.84,51.1,50.84,50.9389,2523,0
+IEDI.US,D,20240916,000000,51.2259,51.2259,51.02,51.0604,1858,0
+IEDI.US,D,20240917,000000,51.03,51.3512,51.0274,51.0274,1953,0
+IEDI.US,D,20240918,000000,51.19,51.6,50.9987,50.9987,3336,0
+IEDI.US,D,20240919,000000,51.54,51.62,51.4767,51.5131,2557,0
+IEDI.US,D,20240920,000000,51.63,51.63,51.336,51.5254,4402,0
+IEDI.US,D,20240923,000000,51.77,51.8724,51.635,51.8724,3569,0
+IEDI.US,D,20240924,000000,52.13,52.13,51.84,52.1039,3582,0
+IEDI.US,D,20240925,000000,51.95,51.95,51.87,51.8906,3433,0
+IEDI.US,D,20240926,000000,52.1,52.24,51.94,52.1,3903,0
+IEDI.US,D,20240927,000000,52.28,52.28,51.915,51.9432,3584,0
+IEDI.US,D,20240930,000000,51.8621,51.9996,51.79,51.9996,1212,0
+IEDI.US,D,20241001,000000,51.83,52.0552,51.48,51.8331,2579,0
+IEDI.US,D,20241002,000000,51.69,51.69,51.59,51.6436,2198,0
+IEDI.US,D,20241003,000000,51.18,51.42,51.18,51.334,3944,0
+IEDI.US,D,20241004,000000,51.86,51.86,51.5,51.7609,5159,0
+IEDI.US,D,20241007,000000,51.87,51.87,50.99,51.13,8899,0
+IEDI.US,D,20241008,000000,51.45,51.76,51.3901,51.7171,4617,0
+IEDI.US,D,20241009,000000,52.03,52.1,51.73,52.1,5792,0
+IEDI.US,D,20241010,000000,52.08,52.08,51.639,51.7168,3177,0
+IEDI.US,D,20241011,000000,52,52.19,51.8311,52.1873,4031,0
+IEDI.US,D,20241014,000000,52.35,52.36,52.14,52.36,3466,0
+IEDI.US,D,20241015,000000,52.6682,52.845,52.5621,52.5621,9763,0
+IEDI.US,D,20241016,000000,52.49,52.78,52.49,52.73,4103,0
+IEDI.US,D,20241017,000000,52.9186,52.9186,52.51,52.56,32591,0
+IEDI.US,D,20241018,000000,52.5558,52.8,52.5558,52.74,4452,0
+IEDI.US,D,20241021,000000,52.64,52.64,52.16,52.2425,2942,0
+IEDI.US,D,20241022,000000,51.84,52.13,51.83,52.05,5072,0
+IEDI.US,D,20241023,000000,51.95,51.9966,51.625,51.731,4388,0
+IEDI.US,D,20241024,000000,51.84,51.87,51.67,51.84,2955,0
+IEDI.US,D,20241025,000000,51.96,52.1499,51.6384,51.6384,7345,0
+IEDI.US,D,20241028,000000,52.1785,52.1785,51.96,51.9618,5459,0
+IEDI.US,D,20241029,000000,51.8,51.8,51.4999,51.6661,3009,0
+IEDI.US,D,20241030,000000,51.67,51.67,51.3133,51.3133,929,0
+IEDI.US,D,20241031,000000,51.18,51.23,51,51.0729,3869,0
+IEDI.US,D,20241101,000000,51.48,51.68,51.43,51.43,8565,0
+IEDI.US,D,20241104,000000,51.23,51.71,51.23,51.5056,3339,0
+IEDI.US,D,20241105,000000,51.67,52.12,51.67,52.12,2183,0
+IEDI.US,D,20241106,000000,53.08,53.08,52.22,52.6,4244,0
+IEDI.US,D,20241107,000000,52.64,53.332,52.64,53.24,28144,0
+IEDI.US,D,20241108,000000,53.64,53.75,53.3807,53.63,9374,0
+IEDI.US,D,20241111,000000,53.902,54.019,53.77,53.7875,13073,0
+IEDI.US,D,20241112,000000,53.77,53.8107,53.71,53.734,1417,0
+IEDI.US,D,20241113,000000,53.99,54.2095,53.99,54.09,13815,0
+IEDI.US,D,20241114,000000,54.14,54.17,53.7,53.71,7975,0
+IEDI.US,D,20241115,000000,53.6,53.6,53.1562,53.2,1101,0
+IEDI.US,D,20241118,000000,53.295,53.5352,53.29,53.3744,2853,0
+IEDI.US,D,20241119,000000,53.01,53.4,52.92,53.4,41081,0
+IEDI.US,D,20241120,000000,52.8999,53.1105,52.7704,53.1105,4630,0
+IEDI.US,D,20241121,000000,53.32,53.7477,53.1105,53.7477,5158,0
+IEDI.US,D,20241122,000000,54.3381,54.5666,54.3381,54.5666,3046,0
+IEDI.US,D,20241125,000000,55.38,55.49,55.2,55.3907,5186,0
+IEDI.US,D,20241126,000000,55.44,55.65,55.35,55.65,5163,0
+IEDI.US,D,20241127,000000,55.73,55.93,55.5796,55.5796,6038,0
+IEDI.US,D,20241129,000000,55.7951,55.9221,55.77,55.8534,1756,0
+IEDI.US,D,20241202,000000,55.84,56,55.84,55.96,5488,0
+IEDI.US,D,20241203,000000,55.8,56.14,55.8,56.112,2116,0
+IEDI.US,D,20241204,000000,56,56.4919,55.75,56.4919,27507,0
+IEDI.US,D,20241205,000000,56.4,56.53,56.3844,56.3844,3503,0
+IEDI.US,D,20241206,000000,57.0803,57.0803,56.8891,56.9165,10287,0
+IEDI.US,D,20241209,000000,57,57.11,56.498,56.498,6145,0
+IEDI.US,D,20241210,000000,56.455,56.7,56.3824,56.3824,4458,0
+IEDI.US,D,20241211,000000,56.84,57.0136,56.691,56.691,7801,0
+IEDI.US,D,20241212,000000,56.81,56.82,56.3277,56.3436,5563,0
+IEDI.US,D,20241213,000000,56.34,56.35,56.08,56.1193,8417,0
+IEDI.US,D,20241216,000000,56.3,56.35,56.06,56.06,4227,0
+IEDI.US,D,20241217,000000,55.95,55.95,55.5941,55.6515,4802,0
+IEDI.US,D,20241218,000000,55.5688,55.6993,54.03,54.03,9124,0
+IEDI.US,D,20241219,000000,54.4,54.48,53.85,53.85,6655,0
+IEDI.US,D,20241220,000000,53.49,54.5014,53.49,54.29,4686,0
+IEDI.US,D,20241223,000000,53.72,54.102,53.655,54.102,2281,0
+IEDI.US,D,20241224,000000,54.44,54.6229,54.175,54.6229,3001,0
+IEDI.US,D,20241226,000000,54.6301,54.8099,54.6301,54.77,4320,0
+IEDI.US,D,20241227,000000,54.103,54.2133,53.98,54.2133,2024,0
+IEDI.US,D,20241230,000000,53.5301,53.97,53.5301,53.6382,3416,0
+IEDI.US,D,20241231,000000,53.7645,53.7645,53.35,53.4231,3694,0
+IEDI.US,D,20250102,000000,53.82,53.9621,53.2,53.4325,7102,0
+IEDI.US,D,20250103,000000,53.67,53.84,53.67,53.7519,2480,0
+IEDI.US,D,20250106,000000,53.937,54.351,53.91,53.9777,6201,0
+IEDI.US,D,20250107,000000,54.11,54.14,53.39,53.429,4283,0
+IEDI.US,D,20250108,000000,53.468,53.6,53.21,53.6,3517,0
+IEDI.US,D,20250110,000000,53.4808,53.66,53.2501,53.4266,4828,0
+IEDI.US,D,20250113,000000,53,53.3,52.971,53.2379,6580,0
+IEDI.US,D,20250114,000000,53.526,53.56,53,53.19,1930,0
+IEDI.US,D,20250115,000000,54,54.07,53.7101,53.7893,4382,0
+IEDI.US,D,20250116,000000,53.68,54.07,53.6418,53.97,5638,0
+IEDI.US,D,20250117,000000,54.2342,54.66,54.22,54.3498,2231,0
+IEDI.US,D,20250121,000000,55.05,55.1566,54.8,55.1566,2308,0
+IEDI.US,D,20250122,000000,55.1261,55.45,54.9515,54.9973,3603,0
+IEDI.US,D,20250123,000000,54.92,55.382,54.88,55.382,2735,0
+IEDI.US,D,20250124,000000,55.4,55.54,55.305,55.4127,5095,0
+IEDI.US,D,20250127,000000,55.7899,56.27,54.72,56.27,6350,0
+IEDI.US,D,20250128,000000,56.27,56.36,56.12,56.2365,1885,0
+IEDI.US,D,20250129,000000,56.3,56.4983,56.286,56.286,1946,0
+IEDI.US,D,20250130,000000,56.7,56.77,56.54,56.7407,3796,0
+IEDI.US,D,20250131,000000,56.74,56.789,56.19,56.2688,3542,0
+IEDI.US,D,20250203,000000,55.5386,56.46,54.67,56.285,22358,0
+IEDI.US,D,20250204,000000,56.418,56.8,56.38,56.7448,16716,0
+IEDI.US,D,20250205,000000,56.665,56.9,56.5301,56.8885,23503,0
+IEDI.US,D,20250206,000000,57.3835,57.3835,56.92,57.19,5096,0
+IEDI.US,D,20250207,000000,57.23,57.23,56.4379,56.4379,4409,0
+IEDI.US,D,20250210,000000,56.61,56.9945,56.5501,56.9945,5245,0
+IEDI.US,D,20250211,000000,56.81,56.94,56.63,56.87,3244,0
+IEDI.US,D,20250212,000000,56.579,56.73,56.381,56.73,3811,0
+IEDI.US,D,20250213,000000,57,57.4,56.93,57.4,17109,0
+IEDI.US,D,20250214,000000,57.25,57.34,57.179,57.179,2996,0
+IEDI.US,D,20250218,000000,57.18,57.18,56.71,56.89,4266,0
+IEDI.US,D,20250219,000000,56.6673,56.86,56.45,56.6072,8366,0
+IEDI.US,D,20250220,000000,55.8488,55.8488,55.53,55.7848,4547,0
+IEDI.US,D,20250221,000000,55.85,55.85,54.4701,54.5343,5422,0
+IEDI.US,D,20250224,000000,54.35,54.5701,54.2,54.5,3782,0
+IEDI.US,D,20250225,000000,54.632,55.06,54.47,55.058,3757,0
+IEDI.US,D,20250226,000000,55.43,55.65,54.93,54.93,3038,0
+IEDI.US,D,20250227,000000,55.14,55.2185,54.492,54.492,6857,0
+IEDI.US,D,20250228,000000,54.83,55.3079,54.51,55.3079,3543,0
+IEDI.US,D,20250303,000000,55.7,55.7,54.3,54.3959,4749,0
+IEDI.US,D,20250304,000000,53.55,54.15,53.23,53.52,12525,0
+IEDI.US,D,20250305,000000,53.82,54.21,53.3222,54.12,26008,0
+IEDI.US,D,20250306,000000,53.5,54.01,53.03,53.05,5571,0
+IEDI.US,D,20250307,000000,52.24,52.63,51.48,52.61,6584,0
+IEDI.US,D,20250310,000000,51.96,52.095,51.07,51.505,15970,0
+IEDI.US,D,20250311,000000,51.4,51.4,50.55,50.82,8468,0
+IEDI.US,D,20250312,000000,50.85,50.85,50.4732,50.4732,3586,0
+IEDI.US,D,20250313,000000,50.0307,50.0307,49.0901,49.21,6884,0
+IEDI.US,D,20250314,000000,49.62,49.9767,49.5276,49.9767,11693,0
+IEDI.US,D,20250317,000000,50,50.6,50,50.6,4561,0
+IEDI.US,D,20250318,000000,50.1699,50.4,49.67,49.74,6105,0
+IEDI.US,D,20250319,000000,50.0584,50.44,49.98,50.363,2700,0
+IEDI.US,D,20250320,000000,50.855,50.855,50.21,50.22,1722,0
+IEDI.US,D,20250321,000000,49.596,50.24,49.596,50.2379,3090,0
+IEDI.US,D,20250324,000000,51.045,51.503,51.045,51.503,2860,0
+IEDI.US,D,20250325,000000,51.5,51.54,51.2635,51.3164,1641,0
+IEDI.US,D,20250326,000000,51.19,51.48,51.1,51.2652,910,0
+IEDI.US,D,20250327,000000,51.65,51.81,51.04,51.515,4027,0
+IEDI.US,D,20250328,000000,50.4368,50.59,50.312,50.39,5536,0
+IEDI.US,D,20250331,000000,49.68,51.0792,49.68,51.0792,3796,0
+IEDI.US,D,20250401,000000,51.1,51.37,50.818102,51.3449,3319,0
+IEDI.US,D,20250402,000000,51.46,52.1072,51.46,52.1072,1052,0
+IEDI.US,D,20250403,000000,49.825,50.57,49.6711,49.7498,5286,0
+IEDI.US,D,20250404,000000,48.4701,49.5316,47.95,48.01,11746,0
+IEDI.US,D,20250407,000000,46.32,48.54,46.14,47.4226,10813,0
+IEDI.US,D,20250408,000000,48.59,49.12,46.09,46.6,6762,0
+IEDI.US,D,20250409,000000,46.94,50.41,46.7039,50.4099,9436,0
+IEDI.US,D,20250410,000000,49.7,49.95,48.52,49.5483,13626,0
+IEDI.US,D,20250411,000000,49.26,49.96,48.98,49.96,2106,0
+IEDI.US,D,20250414,000000,50.42,50.5402,49.981,50.3601,2151,0
+IEDI.US,D,20250415,000000,50.411,50.52,49.91,49.9493,8119,0
+IEDI.US,D,20250416,000000,49.4899,49.77,48.6,48.99,3730,0
+IEDI.US,D,20250417,000000,49.22,49.83,49.22,49.69,2860,0
+IEDI.US,D,20250421,000000,49.41,49.41,48.06,48.6721,6252,0
+IEDI.US,D,20250422,000000,49.5,50.12,49.5,49.8691,3660,0
+IEDI.US,D,20250423,000000,51.3,51.39,50.14,50.34,7260,0
+IEDI.US,D,20250424,000000,50.27,50.8811,50.231,50.8811,3118,0
+IEDI.US,D,20250425,000000,50.9334,50.9334,50.78,50.9173,1182,0
+IEDI.US,D,20250428,000000,50.9918,51.0245,50.6,51.0245,12170,0
+IEDI.US,D,20250429,000000,51.0324,51.3516,50.89,51.3516,1258,0
+IEDI.US,D,20250430,000000,50.57,51.4166,50.57,51.4166,1950,0
+IEDI.US,D,20250501,000000,51.599,51.88,51.435,51.49,5761,0
+IEDI.US,D,20250502,000000,52.1,52.46,52.1,52.3102,4983,0
+IEDI.US,D,20250505,000000,51.94,52.3805,51.94,52.1297,4158,0
+IEDI.US,D,20250506,000000,51.66,52.08,51.66,51.8689,1934,0
+IEDI.US,D,20250507,000000,52.235,52.235,52.03,52.2067,1392,0
+IEDI.US,D,20250508,000000,52.6045,52.87,52.14,52.4,12803,0
+IEDI.US,D,20250509,000000,52.2201,52.2899,52.065,52.19,2794,0
+IEDI.US,D,20250512,000000,53.36,53.8566,53.3401,53.8566,4780,0
+IEDI.US,D,20250513,000000,54,54.02,53.8494,53.8494,2402,0
+IEDI.US,D,20250514,000000,53.82,53.945,53.7908,53.7908,1526,0
+IEDI.US,D,20250515,000000,53.5124,54.12,53.5124,54.0978,1433,0
+IEDI.US,D,20250516,000000,54.33,54.6248,54.33,54.6248,14053,0
+IEDI.US,D,20250519,000000,54.21,54.86,54.21,54.732,2552,0
+IEDI.US,D,20250520,000000,54.8,54.8,54.34,54.5001,1442,0
+IEDI.US,D,20250521,000000,53.87,54,53.3401,53.5073,7537,0
+IEDI.US,D,20250522,000000,53.31,53.65,53.31,53.3866,3022,0
+IEDI.US,D,20250523,000000,52.675,52.99,52.675,52.8678,2128,0
+IEDI.US,D,20250527,000000,53.47,53.85,53.47,53.7921,5104,0
+IEDI.US,D,20250528,000000,53.8501,53.9399,53.47,53.4754,4309,0
+IEDI.US,D,20250529,000000,53.72,54,53.26,53.314,5784,0
+IEDI.US,D,20250530,000000,53.5,53.79,53.3,53.7101,5474,0
+IEDI.US,D,20250602,000000,53.5,53.9435,53.32,53.9435,4340,0
+IEDI.US,D,20250603,000000,54.02,54.39,53.92,54.3899,3766,0
+IEDI.US,D,20250604,000000,54.2114,54.555,54.19,54.3814,1195,0
+IEDI.US,D,20250605,000000,54.24,54.45,54.08,54.08,4056,0
+IEDI.US,D,20250606,000000,54.46,54.54,54.18,54.5,10645,0
+IEDI.US,D,20250609,000000,54.2649,54.45,54.14,54.2918,4559,0
+IEDI.US,D,20250610,000000,54.22,54.49,54.22,54.4192,2909,0
+IEDI.US,D,20250611,000000,54.39,54.55,53.9243,53.9243,2341,0
+IEDI.US,D,20250612,000000,53.8555,53.905,53.74,53.8405,7957,0
+IEDI.US,D,20250613,000000,53.44,53.5345,53,53.01,8973,0
+IEDI.US,D,20250616,000000,53.3801,53.3801,53.25,53.2999,4708,0
+IEDI.US,D,20250617,000000,53.25,53.25,52.8483,52.8483,1588,0
+IEDI.US,D,20250618,000000,53,53.11,52.7764,52.7764,1101,0
+IEDI.US,D,20250620,000000,53,53.0799,52.94,53.0531,1057,0
+IEDI.US,D,20250623,000000,52.755,53.7212,52.755,53.7212,7251,0
+IEDI.US,D,20250624,000000,54.06,54.14,54.06,54.1056,1656,0
+IEDI.US,D,20250625,000000,53.9694,53.9694,53.6905,53.7139,2323,0
+IEDI.US,D,20250626,000000,53.649,53.9478,53.649,53.9478,1374,0
+IEDI.US,D,20250627,000000,54.181,54.6345,54.1809,54.5754,4595,0
+IEDI.US,D,20250630,000000,54.73,54.7622,54.4,54.7622,6098,0
+IEDI.US,D,20250701,000000,54.99,55.535,54.99,55.4107,5052,0
+IEDI.US,D,20250702,000000,55.38,55.51,55.15,55.3562,863,0
+IEDI.US,D,20250707,000000,55.5,55.63,55.342,55.5,2832,0
+IEDI.US,D,20250708,000000,55.3,55.3092,55.19,55.2446,1979,0
+IEDI.US,D,20250709,000000,55.22,55.4711,55.22,55.4711,2275,0
+IEDI.US,D,20250710,000000,55.71,55.77,55.4973,55.4973,1668,0
+IEDI.US,D,20250714,000000,55.075,55.3418,55.031,55.3418,4482,0
+IEDI.US,D,20250715,000000,54.7301,55.53,54.4818,54.4818,5472,0
+IEDI.US,D,20250716,000000,53.945,54.4,53.945,54.3799,1305,0
+IEDI.US,D,20250717,000000,54.405,54.74,54.405,54.6911,967,0
+IEDI.US,D,20250718,000000,54.79,54.79,54.6701,54.7825,1549,0
+IEDI.US,D,20250721,000000,55.13,55.26,55.0893,55.0893,2571,0
+IEDI.US,D,20250722,000000,55.41,55.57,55.21,55.57,2645,0
+IEDI.US,D,20250723,000000,55.705,55.83,55.67,55.83,1300,0
+IEDI.US,D,20250724,000000,55.85,55.85,55.4601,55.49,2477,0
+IEDI.US,D,20250725,000000,55.56,55.7882,55.56,55.7882,1905,0
+IEDI.US,D,20250728,000000,55.94,55.99,55.71,55.75,1610,0
+IEDI.US,D,20250729,000000,55.7,55.7,55.42,55.5572,1746,0
+IEDI.US,D,20250730,000000,55.52,55.66,55.26,55.31,3243,0
+IEDI.US,D,20250731,000000,55.21,55.6,55.0176,55.0176,746,0
+IEDI.US,D,20250801,000000,54.35,54.6824,54.35,54.6824,1277,0
+IEDI.US,D,20250804,000000,55.145,55.53,55.145,55.48,2316,0
+IEDI.US,D,20250805,000000,55.35,55.5492,55.3301,55.4443,2822,0
+IEDI.US,D,20250806,000000,55.67,56.2646,55.67,56.2646,2624,0
+IEDI.US,D,20250807,000000,56.24,56.2646,55.851,56.16,5533,0
+IEDI.US,D,20250808,000000,56.15,56.32,56.0139,56.0139,6372,0
+IEDI.US,D,20250811,000000,55.88,55.9345,55.86,55.9345,997,0
+IEDI.US,D,20250812,000000,56.4201,56.6035,56.4201,56.6035,1210,0
+IEDI.US,D,20250813,000000,56.71,57.1504,56.52,57.1504,1728,0
+IEDI.US,D,20250814,000000,56.79,56.8,56.712,56.712,1523,0
+IEDI.US,D,20250815,000000,56.6599,56.7,56.6599,56.6667,764,0
+IEDI.US,D,20250818,000000,56.75,56.8,56.74,56.77,1085,0
+IEDI.US,D,20250819,000000,57.4299,57.4299,56.98,57.023,852,0
+IEDI.US,D,20250820,000000,57.11,57.11,56.96,56.96,1848,0
+IEDI.US,D,20250821,000000,56.648,56.648,56.22,56.4069,4011,0
+IEDI.US,D,20250822,000000,56.75,57.41,56.66,57.2536,4628,0
+IEDI.US,D,20250825,000000,57.02,57.02,56.8,56.8,1959,0
+IEDI.US,D,20250826,000000,56.73,56.847,56.7101,56.847,1752,0
+IEDI.US,D,20250827,000000,56.77,57.16,56.77,57.06,905,0
+IEDI.US,D,20250828,000000,57.3,57.3,56.89,57.0333,1057,0
+IEDI.US,D,20250829,000000,56.7306,56.78,56.6801,56.78,887,0
+IEDI.US,D,20250902,000000,56.394,56.7,56.36,56.7,2566,0
+IEDI.US,D,20250903,000000,56.82,56.8554,56.7,56.8554,3276,0
+IEDI.US,D,20250904,000000,57.19,57.6378,56.96,57.6378,2266,0
+IEDI.US,D,20250905,000000,57.87,57.87,57.28,57.4458,3201,0
+IEDI.US,D,20250908,000000,57.626,57.8557,57.6,57.8557,1767,0
+IEDI.US,D,20250909,000000,57.5,57.82,57.49,57.65,2571,0
+IEDI.US,D,20250910,000000,57.33,57.3964,56.99,57.04,2240,0
+IEDI.US,D,20250911,000000,57.48,57.76,57.48,57.76,4278,0
+IEDI.US,D,20250912,000000,57.5475,57.5475,57.2801,57.38,11337,0
+IEDI.US,D,20250915,000000,57.41,57.49,57.39,57.427,2917,0
+IEDI.US,D,20250916,000000,57.32,57.33,57.11,57.265,2891,0
+IEDI.US,D,20250917,000000,57.296,57.6787,57.1,57.1,2545,0
+IEDI.US,D,20250918,000000,57.3344,57.35,57.1037,57.1037,2626,0
+IEDI.US,D,20250919,000000,57.15,57.15,56.9185,56.9185,2307,0
+IEDI.US,D,20250922,000000,56.7145,56.7145,56.69,56.69,696,0
+IEDI.US,D,20250923,000000,56.45,56.69,56.3455,56.4551,4054,0
+IEDI.US,D,20250924,000000,56.57,56.57,56.4021,56.4021,1099,0
+IEDI.US,D,20250925,000000,56.215,56.215,56.02,56.0858,1119,0
+IEDI.US,D,20250926,000000,55.9,56.35,55.9,56.3311,861,0
+IEDI.US,D,20250929,000000,56.21,56.5007,56.21,56.5007,1645,0
+IEDI.US,D,20250930,000000,56.3,56.3,56.19,56.2993,5132,0
+IEDI.US,D,20251001,000000,55.9012,56.07,55.82,55.98,1733,0
+IEDI.US,D,20251002,000000,55.75,56.1652,55.75,56.1201,1338,0
+IEDI.US,D,20251003,000000,56.09,56.2326,56,56,3217,0
+IEDI.US,D,20251006,000000,55.604,55.99,55.55,55.7623,3071,0
+IEDI.US,D,20251007,000000,55.38,55.94,55.2899,55.3867,2344,0
+IEDI.US,D,20251008,000000,55.45,55.47,55.386638,55.43,2919,0
+IEDI.US,D,20251009,000000,55.4855,55.4855,54.98,55.0806,2905,0
+IEDI.US,D,20251010,000000,54.86,54.86,54.27,54.27,11013,0
+IEDI.US,D,20251013,000000,54.75,54.98,54.75,54.98,3275,0
+IEDI.US,D,20251014,000000,55.0707,55.89,55.0707,55.7715,2316,0
+IEDI.US,D,20251015,000000,55.9,56.36,55.77,55.9334,6325,0
+IEDI.US,D,20251016,000000,56,56,55.12,55.22,6075,0
+IEDI.US,D,20251017,000000,55.53,55.63,55.3807,55.6025,2923,0
+IEDI.US,D,20251020,000000,55.72,55.72,55.648,55.7,4234,0
+IEDI.US,D,20251021,000000,55.96,56.3,55.7,56.1292,2377,0
+IEDI.US,D,20251022,000000,56.2,56.2,55.826,55.826,3275,0
+IEDI.US,D,20251023,000000,55.585,55.85,55.58,55.7993,3027,0
+IEDI.US,D,20251024,000000,56.07,56.07,55.7,55.71,5012,0
+IEDI.US,D,20251027,000000,55.8099,55.8689,55.79,55.8689,1432,0
+IEDI.US,D,20251028,000000,55.7487,55.861,55.6,55.6,3313,0
+IEDI.US,D,20251029,000000,55.28,55.47,54.71,54.71,4191,0
+IEDI.US,D,20251030,000000,54.43,54.69,54.1088,54.1088,4101,0
+IEDI.US,D,20251031,000000,54.434,54.53,54.15,54.4052,12954,0
+IEDI.US,D,20251103,000000,54,54.4428,54,54.4428,1622,0
+IEDI.US,D,20251104,000000,54.38,54.4256,54.27,54.4256,3113,0
+IEDI.US,D,20251105,000000,54.26,54.51,54.26,54.51,837,0
+IEDI.US,D,20251106,000000,53.73,54.13,53.5,53.5537,4758,0
+IEDI.US,D,20251107,000000,53.81,54.15,53.69,54.15,5512,0
+IEDI.US,D,20251110,000000,54.05,54.442,54.04,54.3703,7166,0
+IEDI.US,D,20251111,000000,54.485,54.64,54.465,54.64,2999,0
+IEDI.US,D,20251112,000000,54.65,54.76,54.58,54.6474,2427,0
+IEDI.US,D,20251113,000000,54.63,54.7,53.7103,53.7103,1330,0
+IEDI.US,D,20251114,000000,53.6845,53.95,53.6845,53.7808,3632,0
+IEDI.US,D,20251117,000000,53.57,53.72,53.2434,53.2434,4599,0
+IEDI.US,D,20251118,000000,52.7801,52.881,52.5381,52.5381,6630,0
+IEDI.US,D,20251119,000000,52.42,52.52,52.335,52.52,1424,0
+IEDI.US,D,20251120,000000,53.0295,53.1,52.37,52.37,2096,0
+IEDI.US,D,20251121,000000,52.78,53.6899,52.52,53.4451,2246,0
+IEDI.US,D,20251124,000000,53.42,53.42,53.0578,53.0578,1079,0
+IEDI.US,D,20251125,000000,53.67,54.47,52.95,54.47,2649,0
+IEDI.US,D,20251126,000000,54.8,55.2,54.37,55.045,2280,0
+IEDI.US,D,20251128,000000,55.25,55.2931,55.25,55.2931,927,0
+IEDI.US,D,20251201,000000,55.24,55.69,55,55.2953,3938,0
+IEDI.US,D,20251202,000000,55.045,55.247,55.045,55.247,1832,0
+IEDI.US,D,20251203,000000,55.5,55.78,55.29,55.66,2553,0
+IEDI.US,D,20251204,000000,55.32,55.3661,55.32,55.3661,858,0
+IEDI.US,D,20251205,000000,55.735,55.825,55.73,55.73,1768,0
+IEDI.US,D,20251208,000000,55.357,55.357,55.32,55.325,1051,0
+IEDI.US,D,20251209,000000,55.22,55.3099,54.99,55.1431,7386,0
+IEDI.US,D,20251210,000000,55.1601,55.527,55.1601,55.46,1102,0
+IEDI.US,D,20251211,000000,55.6,56.12,55.6,56.0969,6660,0
+IEDI.US,D,20251212,000000,56.3,56.38,56.12,56.1575,13582,0
+IEDI.US,D,20251215,000000,56.2836,56.2836,55.92,56.06,615,0
+IEDI.US,D,20251216,000000,56.0117,56.0117,55.6274,55.6274,2689,0
+IEDI.US,D,20251217,000000,55.676,55.96,55.676,55.7046,2996,0
+IEDI.US,D,20251218,000000,56.1,56.44,55.84,55.892,5655,0
+IEDI.US,D,20251219,000000,55.75,55.75,55.566,55.566,1707,0
+IEDI.US,D,20251222,000000,55.7,55.7,55.59,55.6131,6494,0
+IEDI.US,D,20251223,000000,55.5,55.5,55.41,55.43,2508,0
+IEDI.US,D,20251224,000000,55.58,55.8171,55.58,55.8171,472,0
+IEDI.US,D,20251226,000000,55.798,55.8619,55.73,55.8619,1068,0
+IEDI.US,D,20251229,000000,55.775,55.775,55.5501,55.6216,1030,0
+IEDI.US,D,20251230,000000,55.49,55.55,55.42,55.425,4036,0
+IEDI.US,D,20251231,000000,55.36,55.36,55.053,55.053,3089,0
+IEDI.US,D,20260102,000000,55.0126,55.1865,55.01,55.1865,3660,0
+IEDI.US,D,20260105,000000,55.43,55.99,55.07,55.69,6736,0
+IEDI.US,D,20260106,000000,56.085,56.7,56.085,56.6237,1819,0
+IEDI.US,D,20260107,000000,56.42,56.73,56.31,56.31,1672,0
+IEDI.US,D,20260108,000000,56.7,57.4913,56.7,57.2751,7453,0
+IEDI.US,D,20260109,000000,57.75,57.9731,57.51,57.9731,1750,0
+IEDI.US,D,20260112,000000,58,58.3801,57.95,58.3171,5395,0
+IEDI.US,D,20260113,000000,58.2499,58.473,58.16,58.473,4155,0
+IEDI.US,D,20260114,000000,58.055,58.1213,58.055,58.1213,2164,0
+IEDI.US,D,20260115,000000,58.43,58.43,58.33,58.38,1841,0
+IEDI.US,D,20260116,000000,58.0873,58.3594,58.0873,58.3594,664,0
+IEDI.US,D,20260120,000000,57.8375,57.8375,57.4531,57.4531,3229,0
+IEDI.US,D,20260121,000000,57.72,58.3316,57.72,58.3316,849,0
+IEDI.US,D,20260122,000000,58.36,58.4076,58.1,58.115,2616,0
+IEDI.US,D,20260123,000000,58.206,58.3031,58.16,58.3031,1638,0
+IEDI.US,D,20260126,000000,58.4,58.415,58.1618,58.1618,3571,0
+IEDI.US,D,20260127,000000,57.82,58.29,57.8199,57.8427,1077,0
+IEDI.US,D,20260128,000000,57.84,57.8427,57.24,57.2609,1865,0
+IEDI.US,D,20260129,000000,56.89,57.32,56.89,57.1453,1639,0
+IEDI.US,D,20260130,000000,56.8,57.0543,56.6699,57.0543,2645,0
+IEDI.US,D,20260202,000000,57.28,57.87,57.28,57.83,3761,0
+IEDI.US,D,20260203,000000,58.07,58.07,57.63,57.895,2757,0
+IEDI.US,D,20260204,000000,58.1332,58.372,58.1332,58.2114,484,0
+IEDI.US,D,20260205,000000,57.84,57.84,57.5451,57.5451,934,0
+IEDI.US,D,20260206,000000,57.82,58.3532,57.82,58.3532,898,0
+IEDI.US,D,20260209,000000,57.9205,58.0995,57.92,58.0995,2017,0
+IEDI.US,D,20260210,000000,58.19,58.19,57.975,57.975,471,0
+IEDI.US,D,20260211,000000,57.775,57.7902,57.75,57.7902,1109,0
+IEDI.US,D,20260212,000000,57.981,57.981,57.6287,57.6287,897,0
+IEDI.US,D,20260213,000000,58.12,58.15,57.66,57.8694,1113,0
+IEDI.US,D,20260217,000000,57.6,57.6,57.5861,57.5861,547,0
+IEDI.US,D,20260218,000000,57.79,57.865,57.62,57.865,704,0
diff --git a/daily/us/nyse etfs/1/iefa.us.txt b/daily/us/nyse etfs/1/iefa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ce1251470ea7c5dd9ba754e5928beec02d3c6a7
--- /dev/null
+++ b/daily/us/nyse etfs/1/iefa.us.txt	
@@ -0,0 +1,3345 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IEFA.US,D,20121026,000000,36.8557,37.0634,36.8557,37.0389,10831.18025095,0
+IEFA.US,D,20121031,000000,37.1261,37.1261,36.9321,36.9703,17930.14608178,0
+IEFA.US,D,20121101,000000,37.2789,37.3974,37.2191,37.2945,2409.1974922,0
+IEFA.US,D,20121102,000000,37.3592,37.3592,36.9703,37.0095,3526.00344833,0
+IEFA.US,D,20121105,000000,36.9184,36.9321,36.8851,36.9017,16817.42351123,0
+IEFA.US,D,20121106,000000,37.1261,37.1261,37.1261,37.1261,130.66833856,0
+IEFA.US,D,20121107,000000,36.506,36.793,36.506,36.747,17315.59655199,0
+IEFA.US,D,20121108,000000,36.5138,36.5226,36.3914,36.4501,71422.49717978,0
+IEFA.US,D,20121109,000000,36.075,36.4217,36.075,36.2993,5981.139028305,0
+IEFA.US,D,20121112,000000,36.2346,36.3434,36.2199,36.2993,32326.12194407,0
+IEFA.US,D,20121114,000000,36.025,36.0573,36.025,36.0397,2712.388871515,0
+IEFA.US,D,20121115,000000,35.8487,35.9721,35.832,35.832,3932.30031354,0
+IEFA.US,D,20121116,000000,35.7644,35.8722,35.5705,35.8722,3229.95799378,0
+IEFA.US,D,20121119,000000,36.4972,36.5824,36.4972,36.5363,1000.4294671,0
+IEFA.US,D,20121120,000000,36.4266,36.6167,36.4266,36.6167,19700.29373071,0
+IEFA.US,D,20121121,000000,36.6843,36.7617,36.6843,36.7538,10854.659718035,0
+IEFA.US,D,20121123,000000,37.4121,37.4121,37.3729,37.3798,1679.292319775,0
+IEFA.US,D,20121126,000000,37.2945,37.4062,37.2593,37.4062,860.573510985,0
+IEFA.US,D,20121127,000000,37.273,37.4425,37.2593,37.3043,99978.633387115,0
+IEFA.US,D,20121128,000000,37.2671,37.512,37.2671,37.512,5794.32413802,0
+IEFA.US,D,20121129,000000,37.7598,37.8353,37.6452,37.8353,5671.82257062,0
+IEFA.US,D,20121130,000000,37.9371,37.9371,37.8284,37.9156,5016.43918503,0
+IEFA.US,D,20121203,000000,37.9371,37.9371,37.8098,37.8098,259.29498433,0
+IEFA.US,D,20121204,000000,37.9773,38.0547,37.9773,38.0459,2355.092633265,0
+IEFA.US,D,20121205,000000,38.2349,38.2349,38.1791,38.1791,495.110501575,0
+IEFA.US,D,20121206,000000,38.2183,38.2183,38.1252,38.1536,3244.24984331,0
+IEFA.US,D,20121207,000000,38.0704,38.1634,38.0704,38.1634,1180.09843262,0
+IEFA.US,D,20121210,000000,38.1174,38.2408,38.1174,38.2408,3998.655329215,0
+IEFA.US,D,20121211,000000,38.4563,38.4798,38.4279,38.4407,2783.848119165,0
+IEFA.US,D,20121212,000000,38.5582,38.759,38.5112,38.6042,29905.695141525,0
+IEFA.US,D,20121213,000000,38.3652,38.5582,38.3398,38.4093,9890.980721155,0
+IEFA.US,D,20121214,000000,38.5043,38.6895,38.5043,38.5944,2471.469122295,0
+IEFA.US,D,20121217,000000,38.6434,38.759,38.5895,38.6591,5899.471316705,0
+IEFA.US,D,20121218,000000,39.0068,39.046,38.5944,39.046,5761834.6806527,0
+IEFA.US,D,20121219,000000,39.2645,39.285,39.1303,39.2233,5624.86363645,0
+IEFA.US,D,20121220,000000,39.4114,39.4271,39.3242,39.3703,2326.508934205,0
+IEFA.US,D,20121221,000000,39.0245,39.1303,38.9069,39.0245,7603.26394996,0
+IEFA.US,D,20121224,000000,39.2077,39.2077,39.0068,39.0068,11613.14858952,0
+IEFA.US,D,20121226,000000,39.2077,39.2077,38.8824,38.9833,12787.12194377,0
+IEFA.US,D,20121227,000000,39.3017,39.3017,38.9461,39.2077,47105.93605088,0
+IEFA.US,D,20121228,000000,38.8697,38.9833,38.7913,38.806,53708.77053374,0
+IEFA.US,D,20121231,000000,39.0695,39.5329,39.0695,39.3703,28537.760972225,0
+IEFA.US,D,20130102,000000,39.9972,40.153,39.7739,39.9894,31799.36520425,0
+IEFA.US,D,20130103,000000,39.7876,39.9198,39.5819,39.5819,12548.24388734,0
+IEFA.US,D,20130104,000000,39.5946,39.8728,39.5564,39.8669,20510.84576834,0
+IEFA.US,D,20130107,000000,39.5564,39.72,39.5192,39.7121,295617.71991049,0
+IEFA.US,D,20130108,000000,39.5946,39.5946,39.3095,39.481,101344.52586362,0
+IEFA.US,D,20130109,000000,39.6279,39.6563,39.5652,39.6563,57778.885110605,0
+IEFA.US,D,20130110,000000,40.0922,40.2392,39.9443,40.1676,143104.28934389,0
+IEFA.US,D,20130111,000000,40.294,40.294,40.1304,40.2225,11124.163166315,0
+IEFA.US,D,20130114,000000,40.2225,40.2225,40.1392,40.199,46582.241850245,0
+IEFA.US,D,20130115,000000,40.0589,40.1843,40.005,40.1843,7898.288558115,0
+IEFA.US,D,20130116,000000,39.96,40.0462,39.8728,39.96,418767.52477132,0
+IEFA.US,D,20130117,000000,40.3832,40.3832,40.1931,40.3077,40156.01379372,0
+IEFA.US,D,20130118,000000,40.2225,40.3175,40.1059,40.2999,36290.068495855,0
+IEFA.US,D,20130122,000000,40.2764,40.2764,40.1676,40.2617,18787.65705358,0
+IEFA.US,D,20130123,000000,40.2558,40.2558,40.1245,40.2558,41589.2821323,0
+IEFA.US,D,20130124,000000,40.3763,40.5174,40.3763,40.4576,20978.39341725,0
+IEFA.US,D,20130125,000000,40.7642,40.8592,40.6809,40.8181,34344.335266985,0
+IEFA.US,D,20130128,000000,40.727,40.8416,40.5389,40.6506,36606.530878305,0
+IEFA.US,D,20130129,000000,40.773,40.9356,40.773,40.919,39730.320847005,0
+IEFA.US,D,20130130,000000,40.9121,41.0248,40.9121,40.9415,3691.38056432,0
+IEFA.US,D,20130131,000000,40.9591,40.9591,40.7887,40.7887,26512.401724545,0
+IEFA.US,D,20130201,000000,41.1462,41.2344,41.1208,41.1825,25673.265987855,0
+IEFA.US,D,20130204,000000,40.7094,40.7094,40.3371,40.4243,17308.450627225,0
+IEFA.US,D,20130205,000000,40.6574,40.7015,40.5311,40.6016,24479.8965521,0
+IEFA.US,D,20130206,000000,40.2685,40.6574,40.2685,40.6574,12192.98934188,0
+IEFA.US,D,20130207,000000,40.5722,40.5722,40.1304,40.2852,15571.99090933,0
+IEFA.US,D,20130208,000000,40.5546,40.5957,40.5311,40.5389,38739.07899746,0
+IEFA.US,D,20130211,000000,40.4841,40.5722,40.4165,40.5262,25036.257837375,0
+IEFA.US,D,20130212,000000,40.727,40.8103,40.7015,40.7094,14471.51849552,0
+IEFA.US,D,20130213,000000,40.9974,40.9974,40.8103,40.8416,9976.731818335,0
+IEFA.US,D,20130214,000000,40.5174,40.6153,40.4841,40.6075,10104.33761771,0
+IEFA.US,D,20130215,000000,40.6241,40.6868,40.4243,40.5017,709409.63935258,0
+IEFA.US,D,20130219,000000,40.8886,40.9758,40.8504,40.9494,659816.92148349,0
+IEFA.US,D,20130220,000000,41.1462,41.1462,40.5957,40.5957,27379.1003139,0
+IEFA.US,D,20130221,000000,40.1676,40.1676,39.8277,40.0217,1211188.3095797,0
+IEFA.US,D,20130222,000000,40.2392,40.5722,40.2392,40.5477,1972558.0095914,0
+IEFA.US,D,20130225,000000,40.8181,40.8416,39.8434,39.8434,104547.94185113,0
+IEFA.US,D,20130226,000000,40.0824,40.1765,39.7739,39.9972,120084.20313664,0
+IEFA.US,D,20130227,000000,39.9678,40.5311,39.9678,40.4302,15162.631504935,0
+IEFA.US,D,20130228,000000,40.5105,40.6447,40.3763,40.3763,84646.54138061,0
+IEFA.US,D,20130301,000000,40.1843,40.3832,40.1059,40.3557,18985.70125421,0
+IEFA.US,D,20130304,000000,40.2617,40.5095,40.1931,40.5095,168741.82570792,0
+IEFA.US,D,20130305,000000,40.9063,40.9974,40.8416,40.8965,168214.0481217,0
+IEFA.US,D,20130306,000000,41.1041,41.1129,40.8249,40.9278,68511.04326124,0
+IEFA.US,D,20130307,000000,41.158,41.158,41.061,41.1208,90491.90783838,0
+IEFA.US,D,20130308,000000,41.1462,41.158,40.919,41.1286,22181.971316955,0
+IEFA.US,D,20130311,000000,41.0816,41.2236,41.0698,41.1041,122983.40689844,0
+IEFA.US,D,20130312,000000,41.2236,41.2677,41.0042,41.061,137087.42069176,0
+IEFA.US,D,20130313,000000,40.8808,41.1208,40.8671,41.0179,25311.886364025,0
+IEFA.US,D,20130314,000000,41.2344,41.4382,41.158,41.4382,71184.639969745,0
+IEFA.US,D,20130315,000000,41.5939,41.5939,41.3755,41.4088,326016.4838608,0
+IEFA.US,D,20130318,000000,41.0424,41.3226,41.0179,41.0698,36002.189812465,0
+IEFA.US,D,20130319,000000,41.207,41.207,40.7094,40.9356,116810.34874787,0
+IEFA.US,D,20130320,000000,41.2922,41.2922,41.1462,41.2266,52505.192634035,0
+IEFA.US,D,20130321,000000,40.8739,41.0894,40.8347,40.8592,116269.30015853,0
+IEFA.US,D,20130322,000000,41.1649,41.2756,41.0424,41.2609,48819.937148085,0
+IEFA.US,D,20130325,000000,41.2756,41.3226,40.6418,40.7642,70637.466302025,0
+IEFA.US,D,20130326,000000,40.919,41.0248,40.8347,40.9905,70498.631192305,0
+IEFA.US,D,20130327,000000,40.6016,40.8592,40.5095,40.8103,121282.67680437,0
+IEFA.US,D,20130328,000000,40.8886,41.0698,40.8886,41.013,58055.53448365,0
+IEFA.US,D,20130401,000000,40.7427,40.7642,40.4498,40.5017,114455.25611461,0
+IEFA.US,D,20130402,000000,40.8808,41.0336,40.8347,40.8808,49751.96990672,0
+IEFA.US,D,20130403,000000,41.0816,41.0816,40.6506,40.7015,45540.978527345,0
+IEFA.US,D,20130404,000000,40.8044,41.0522,40.7348,40.9836,59080.46426423,0
+IEFA.US,D,20130405,000000,40.5546,40.8044,40.4302,40.8044,119460.4659893,0
+IEFA.US,D,20130408,000000,40.8044,40.9836,40.7485,40.9836,145656.40533139,0
+IEFA.US,D,20130409,000000,40.8965,41.2834,40.8249,41.158,62864.741850495,0
+IEFA.US,D,20130410,000000,41.5773,41.7849,41.54,41.7242,59239.71630185,0
+IEFA.US,D,20130411,000000,41.9789,42.1748,41.9329,42.0435,70197.48150578,0
+IEFA.US,D,20130412,000000,41.879,42.0269,41.686,41.973,228755.34357718,0
+IEFA.US,D,20130415,000000,41.5626,41.5626,41.0728,41.0728,196518.03526947,0
+IEFA.US,D,20130416,000000,41.6018,41.686,41.3686,41.686,72059.50533026,0
+IEFA.US,D,20130417,000000,41.2609,41.2609,40.6016,40.8249,262045.14451813,0
+IEFA.US,D,20130418,000000,40.9356,40.9356,40.6075,40.7182,146752.79435962,0
+IEFA.US,D,20130419,000000,40.9836,41.0424,40.9063,41.0424,102968.69247807,0
+IEFA.US,D,20130422,000000,41.1208,41.2266,40.8592,41.1991,40056.991693405,0
+IEFA.US,D,20130423,000000,41.5626,41.8026,41.5547,41.7565,141833.33558211,0
+IEFA.US,D,20130424,000000,42.0112,42.2062,41.9671,42.0808,260777.25329554,0
+IEFA.US,D,20130425,000000,42.3443,42.5245,42.2973,42.2973,231290.10517596,0
+IEFA.US,D,20130426,000000,42.4275,42.4275,42.2355,42.3599,1452611.3360725,0
+IEFA.US,D,20130429,000000,42.5843,42.9115,42.5686,42.8723,1049787.3902982,0
+IEFA.US,D,20130430,000000,42.8615,42.9781,42.8458,42.9722,392897.23542923,0
+IEFA.US,D,20130501,000000,43.031,43.031,42.6225,42.6225,60105.39404481,0
+IEFA.US,D,20130502,000000,42.6146,42.8723,42.6146,42.839,249364.19059944,0
+IEFA.US,D,20130503,000000,43.2651,43.414,43.1642,43.2974,157432.88934411,0
+IEFA.US,D,20130506,000000,43.2817,43.2974,43.1436,43.2563,125279.29044079,0
+IEFA.US,D,20130507,000000,43.414,43.461,43.2043,43.3503,757883.50957276,0
+IEFA.US,D,20130508,000000,43.6148,43.8323,43.5981,43.7989,471796.41160599,0
+IEFA.US,D,20130509,000000,43.5913,43.6608,43.2504,43.3816,153113.68824687,0
+IEFA.US,D,20130510,000000,43.367,43.4698,43.2279,43.4698,44818.219279685,0
+IEFA.US,D,20130513,000000,43.414,43.4894,43.3268,43.4345,995578.40503096,0
+IEFA.US,D,20130514,000000,43.3434,43.5981,43.3434,43.5374,136569.85156949,0
+IEFA.US,D,20130515,000000,43.4218,43.6922,43.3963,43.6687,320598.85204254,0
+IEFA.US,D,20130516,000000,43.414,43.5687,43.2425,43.3268,78127.41630214,0
+IEFA.US,D,20130517,000000,43.3503,43.6922,43.3199,43.6442,62952.534640465,0
+IEFA.US,D,20130520,000000,43.7,43.8998,43.6442,43.8323,76147.995142235,0
+IEFA.US,D,20130521,000000,43.7774,44.0389,43.6305,43.9449,106859.13808941,0
+IEFA.US,D,20130522,000000,43.9782,44.3397,43.3816,43.4512,241305.62915731,0
+IEFA.US,D,20130523,000000,42.4373,42.9203,42.2679,42.8928,41151.339028845,0
+IEFA.US,D,20130524,000000,42.3531,42.5294,42.2218,42.4824,67543.28087878,0
+IEFA.US,D,20130528,000000,42.9477,43.0104,42.4677,42.5451,558938.92242237,0
+IEFA.US,D,20130529,000000,42.2875,42.2875,42.0582,42.2561,197830.84373344,0
+IEFA.US,D,20130530,000000,42.2434,42.5294,42.213,42.4275,66994.06551827,0
+IEFA.US,D,20130531,000000,42.02,42.4452,41.5871,41.5871,110688.33291706,0
+IEFA.US,D,20130603,000000,41.5773,41.8653,41.4617,41.8466,89579.27116125,0
+IEFA.US,D,20130604,000000,42.1062,42.2013,41.7448,41.9583,66910.35611388,0
+IEFA.US,D,20130605,000000,41.4773,41.4773,41.0365,41.0365,158981.51332532,0
+IEFA.US,D,20130606,000000,41.0365,41.2648,40.8729,41.2648,154885.87758858,0
+IEFA.US,D,20130607,000000,41.3069,41.7849,41.2148,41.7761,90473.53260327,0
+IEFA.US,D,20130610,000000,41.925,41.925,41.7027,41.8466,51589.49341772,0
+IEFA.US,D,20130611,000000,41.1698,41.4999,41.0836,41.2902,110888.41881048,0
+IEFA.US,D,20130612,000000,41.6772,41.6772,41.2344,41.2677,89073.952195725,0
+IEFA.US,D,20130613,000000,41.4852,41.9329,41.3069,41.9329,125835.65172607,0
+IEFA.US,D,20130614,000000,41.636,41.8006,41.3618,41.446,66738.85391952,0
+IEFA.US,D,20130617,000000,42.0808,42.2894,41.8173,41.9965,121728.78667898,0
+IEFA.US,D,20130618,000000,42.2257,42.3893,42.1464,42.2728,41639.303605655,0
+IEFA.US,D,20130619,000000,42.3139,42.3825,41.4548,41.4548,115068.784798,0
+IEFA.US,D,20130620,000000,40.727,40.773,39.9678,40.0922,1056246.2854394,0
+IEFA.US,D,20130621,000000,40.5752,40.5752,39.8728,40.2362,76516.52069083,0
+IEFA.US,D,20130624,000000,39.3321,39.7327,39.1126,39.527,593759.99295582,0
+IEFA.US,D,20130625,000000,39.8806,40.0334,39.6622,40.007,485390.00220181,0
+IEFA.US,D,20130626,000000,40.1814,40.2607,39.9688,40.1961,151959.11097412,0
+IEFA.US,D,20130627,000000,40.5654,40.7613,40.4948,40.6045,309349.12476964,0
+IEFA.US,D,20130628,000000,40.5272,40.6682,40.391,40.4498,84114.680408815,0
+IEFA.US,D,20130701,000000,40.8808,41.0365,40.8249,40.8249,54371.299844095,0
+IEFA.US,D,20130702,000000,40.8729,41.064,40.5507,40.6996,97856.29373191,0
+IEFA.US,D,20130703,000000,40.4498,40.7789,40.3724,40.6996,199793.93135103,0
+IEFA.US,D,20130705,000000,41.1237,41.1237,40.6535,40.968,57354.213010285,0
+IEFA.US,D,20130708,000000,41.1237,41.2315,41.014,41.1531,325732.68856299,0
+IEFA.US,D,20130709,000000,41.5351,41.5351,41.1414,41.3353,274931.28856221,0
+IEFA.US,D,20130710,000000,41.3823,41.7536,41.2648,41.4705,150784.11677347,0
+IEFA.US,D,20130711,000000,42.4452,42.6235,42.1307,42.5608,202674.75987772,0
+IEFA.US,D,20130712,000000,42.3737,42.3737,42.1777,42.3041,107810.56692955,0
+IEFA.US,D,20130715,000000,42.5079,42.5872,42.3893,42.5696,55905.63197578,0
+IEFA.US,D,20130716,000000,42.5608,42.5872,42.4266,42.5451,81537.04326144,0
+IEFA.US,D,20130717,000000,42.8713,42.883,42.5774,42.7106,59670.51348054,0
+IEFA.US,D,20130718,000000,42.788,42.9957,42.788,42.9781,213938.77900015,0
+IEFA.US,D,20130719,000000,42.837,42.9957,42.743,42.9389,40489.830564885,0
+IEFA.US,D,20130722,000000,43.0878,43.175,43.0104,43.1661,48497.349687265,0
+IEFA.US,D,20130723,000000,43.318,43.3483,43.1368,43.2465,131808.62398321,0
+IEFA.US,D,20130724,000000,43.4345,43.4345,43.0045,43.175,52290.814891085,0
+IEFA.US,D,20130725,000000,42.8458,43.2396,42.8164,43.1985,32934.54639549,0
+IEFA.US,D,20130726,000000,42.8615,42.9781,42.6744,42.9555,331148.27868847,0
+IEFA.US,D,20130729,000000,42.6235,42.6656,42.5304,42.5696,56208.823355095,0
+IEFA.US,D,20130730,000000,42.743,42.7753,42.4677,42.5608,119847.366773,0
+IEFA.US,D,20130731,000000,42.4824,42.9467,42.4824,42.7018,389035.37351694,0
+IEFA.US,D,20130801,000000,43.2396,43.3092,43.1279,43.2465,151147.53809009,0
+IEFA.US,D,20130802,000000,43.3092,43.5834,43.3003,43.5687,125982.65360695,0
+IEFA.US,D,20130805,000000,43.4502,43.5756,43.3562,43.555,132454.81975125,0
+IEFA.US,D,20130806,000000,43.654,43.6716,43.4032,43.4825,105984.2727289,0
+IEFA.US,D,20130807,000000,43.3092,43.3797,43.2318,43.2935,60537.212069895,0
+IEFA.US,D,20130808,000000,43.555,43.7412,43.4345,43.6628,163063.87805893,0
+IEFA.US,D,20130809,000000,43.6794,43.8117,43.5991,43.7323,177306.72696197,0
+IEFA.US,D,20130812,000000,43.5462,43.6794,43.4757,43.6471,396703.97163618,0
+IEFA.US,D,20130813,000000,43.7656,43.9527,43.5462,43.891,138116.43385792,0
+IEFA.US,D,20130814,000000,43.9439,43.9625,43.843,43.9057,111069.10862239,0
+IEFA.US,D,20130815,000000,43.3728,43.5756,43.1279,43.555,66607.164734565,0
+IEFA.US,D,20130816,000000,43.6716,43.7412,43.5923,43.6628,163258.85972037,0
+IEFA.US,D,20130819,000000,43.6256,43.6393,43.3415,43.3728,54411.1128535,0
+IEFA.US,D,20130820,000000,43.1612,43.3954,43.1612,43.2935,82967.249060835,0
+IEFA.US,D,20130821,000000,43.0584,43.1985,42.7018,42.837,112136.91395157,0
+IEFA.US,D,20130822,000000,43.1661,43.3003,43.1661,43.269,70409.81755594,0
+IEFA.US,D,20130823,000000,43.4032,43.6314,43.3797,43.5991,80403.90376299,0
+IEFA.US,D,20130826,000000,43.3875,43.4757,43.269,43.3003,82490.51379437,0
+IEFA.US,D,20130827,000000,42.8243,42.9389,42.5255,42.5255,78124.353762955,0
+IEFA.US,D,20130828,000000,42.3325,42.6235,42.2875,42.5,90370.427117375,0
+IEFA.US,D,20130829,000000,42.4197,42.6097,42.3678,42.4736,284419.03495734,0
+IEFA.US,D,20130830,000000,42.2728,42.2796,41.9407,41.9877,75322.13040868,0
+IEFA.US,D,20130903,000000,42.8615,42.9007,42.5608,42.7361,56847.873198365,0
+IEFA.US,D,20130904,000000,42.6166,43.1524,42.6166,43.1025,89782.419593855,0
+IEFA.US,D,20130905,000000,42.9781,43.1025,42.9281,43.076,46799.68213238,0
+IEFA.US,D,20130906,000000,43.1985,43.4208,42.9781,43.2935,144997.95940662,0
+IEFA.US,D,20130909,000000,43.5923,43.9381,43.5923,43.9381,40716.458464575,0
+IEFA.US,D,20130910,000000,44.2133,44.4406,44.2133,44.4318,144089.40611507,0
+IEFA.US,D,20130911,000000,44.3103,44.5503,44.2221,44.5415,178253.05157013,0
+IEFA.US,D,20130912,000000,44.3847,44.4954,44.3103,44.325,342068.27257578,0
+IEFA.US,D,20130913,000000,44.4034,44.5278,44.2515,44.5278,129583.17884211,0
+IEFA.US,D,20130916,000000,45.1253,45.1253,44.8109,44.85,264979.05705736,0
+IEFA.US,D,20130917,000000,44.7942,44.9147,44.7942,44.9147,74064.44765004,0
+IEFA.US,D,20130918,000000,44.8961,46.1382,44.8187,46.1147,76010.18087891,0
+IEFA.US,D,20130919,000000,46.147,46.147,45.7875,45.857,171359.2758647,0
+IEFA.US,D,20130920,000000,45.7072,45.7366,45.5201,45.5426,102636.91739969,0
+IEFA.US,D,20130923,000000,45.5798,45.5798,45.3291,45.5005,92296.76426474,0
+IEFA.US,D,20130924,000000,45.5426,45.6513,45.3702,45.4779,2121707.7512865,0
+IEFA.US,D,20130925,000000,45.3986,45.6131,45.3986,45.5338,147408.17774521,0
+IEFA.US,D,20130926,000000,45.6915,45.8228,45.572,45.7522,141763.91802725,0
+IEFA.US,D,20130927,000000,45.5798,45.6827,45.525,45.6278,112395.1880895,0
+IEFA.US,D,20130930,000000,45.1958,45.4241,45.0606,45.3055,129821.03605215,0
+IEFA.US,D,20131001,000000,45.3908,45.6513,45.3144,45.5965,253347.53323273,0
+IEFA.US,D,20131002,000000,45.4153,45.5573,45.2105,45.5573,219651.43542657,0
+IEFA.US,D,20131003,000000,45.4486,45.4779,45.1733,45.2811,99580.503293065,0
+IEFA.US,D,20131004,000000,45.1018,45.378,45.1018,45.3212,70875.32351206,0
+IEFA.US,D,20131007,000000,44.7795,45.0675,44.7717,44.8961,98677.05423349,0
+IEFA.US,D,20131008,000000,44.85,44.946,44.5278,44.5356,66575.51849632,0
+IEFA.US,D,20131009,000000,44.6238,44.8187,44.4543,44.7247,89683.39749354,0
+IEFA.US,D,20131010,000000,45.2438,45.5896,45.1733,45.525,271873.85360919,0
+IEFA.US,D,20131011,000000,45.5495,45.7944,45.5338,45.7944,283074.58025513,0
+IEFA.US,D,20131014,000000,45.5965,45.9648,45.572,45.9344,192401.98260483,0
+IEFA.US,D,20131015,000000,45.7699,45.8149,45.6748,45.6915,116032.46379488,0
+IEFA.US,D,20131016,000000,45.8482,46.0765,45.7993,46.0686,160922.14232222,0
+IEFA.US,D,20131017,000000,46.3282,46.6652,46.3194,46.6515,221273.56034823,0
+IEFA.US,D,20131018,000000,46.8288,46.9581,46.721,46.9316,149288.5768048,0
+IEFA.US,D,20131021,000000,46.9248,47.01,46.8778,47.01,249798.05031731,0
+IEFA.US,D,20131022,000000,47.2774,47.5527,47.2774,47.4831,141644.47899904,0
+IEFA.US,D,20131023,000000,47.0267,47.0492,46.8856,47.01,147648.07664803,0
+IEFA.US,D,20131024,000000,47.2706,47.348,47.1765,47.3264,148426.98244742,0
+IEFA.US,D,20131025,000000,47.1854,47.2069,47.0805,47.2069,113695.74639673,0
+IEFA.US,D,20131028,000000,47.059,47.1932,47.0022,47.0903,102914.58761913,0
+IEFA.US,D,20131029,000000,47.0962,47.2138,47.0492,47.1609,206500.89216618,0
+IEFA.US,D,20131030,000000,47.2559,47.2774,46.8004,47.0345,141910.91990813,0
+IEFA.US,D,20131031,000000,46.9316,47.059,46.7289,46.8386,1104820.1986063,0
+IEFA.US,D,20131101,000000,46.4771,46.5859,46.3116,46.5476,828909.91835128,0
+IEFA.US,D,20131104,000000,46.6652,46.7524,46.5476,46.7524,441408.87696602,0
+IEFA.US,D,20131105,000000,46.3566,46.4605,46.195,46.3821,242304.01693162,0
+IEFA.US,D,20131106,000000,46.8219,46.9248,46.7289,46.8288,240064.27994099,0
+IEFA.US,D,20131107,000000,46.627,46.6515,46.0236,46.0931,280402.00439302,0
+IEFA.US,D,20131108,000000,46.0422,46.3439,45.957,46.3282,728907.80549708,0
+IEFA.US,D,20131111,000000,46.3498,46.436,46.3282,46.4056,116790.95266637,0
+IEFA.US,D,20131112,000000,46.3282,46.3733,46.1627,46.2881,107417.54106748,0
+IEFA.US,D,20131113,000000,45.9276,46.4526,45.9021,46.3997,240236.80298174,0
+IEFA.US,D,20131114,000000,46.3899,46.7063,46.3899,46.6515,86925.07053425,0
+IEFA.US,D,20131115,000000,46.9483,46.9953,46.8288,46.9953,952422.12368234,0
+IEFA.US,D,20131118,000000,47.2559,47.2853,46.9316,47.01,140515.42288617,0
+IEFA.US,D,20131119,000000,46.8934,46.9953,46.7749,46.8934,230133.48621043,0
+IEFA.US,D,20131120,000000,46.8934,46.965,46.4232,46.531,156131.31019049,0
+IEFA.US,D,20131121,000000,46.6799,46.8161,46.6515,46.8161,87246.637148675,0
+IEFA.US,D,20131122,000000,46.8219,46.9953,46.7602,46.9953,124194.13072291,0
+IEFA.US,D,20131125,000000,46.9483,46.9483,46.7749,46.8092,129158.50674179,0
+IEFA.US,D,20131126,000000,46.7827,46.9023,46.7289,46.8464,334459.90439385,0
+IEFA.US,D,20131127,000000,47.0188,47.0805,46.9101,46.9806,119063.35674164,0
+IEFA.US,D,20131129,000000,47.2559,47.2853,47.0805,47.0962,84027.90846524,0
+IEFA.US,D,20131202,000000,46.9248,46.965,46.7289,46.7289,130263.06254118,0
+IEFA.US,D,20131203,000000,46.4526,46.5633,46.2655,46.4291,136652.54012749,0
+IEFA.US,D,20131204,000000,45.8855,46.2019,45.8482,46.1783,196218.92727574,0
+IEFA.US,D,20131205,000000,46.0353,46.1303,45.857,45.9423,170127.11426594,0
+IEFA.US,D,20131206,000000,46.2881,46.5006,46.2254,46.4928,79914.918339785,0
+IEFA.US,D,20131209,000000,46.4056,46.5006,46.3654,46.4605,183641.07884294,0
+IEFA.US,D,20131210,000000,46.3498,46.3997,46.2655,46.3566,89317.93448413,0
+IEFA.US,D,20131211,000000,46.3821,46.3821,45.9197,45.957,194193.56802806,0
+IEFA.US,D,20131212,000000,45.7072,45.761,45.5005,45.6131,157727.91395226,0
+IEFA.US,D,20131213,000000,45.62,45.6366,45.4652,45.572,122885.40564452,0
+IEFA.US,D,20131216,000000,45.9521,46.0608,45.8855,45.9648,137620.30250995,0
+IEFA.US,D,20131217,000000,45.7993,45.7993,45.5798,45.7219,199903.1619153,0
+IEFA.US,D,20131218,000000,46.0716,46.4761,45.6513,46.4125,207461.50862387,0
+IEFA.US,D,20131219,000000,46.2763,46.4507,46.1744,46.4281,116953.26724317,0
+IEFA.US,D,20131220,000000,46.53,46.7142,46.4928,46.673,178567.4722598,0
+IEFA.US,D,20131223,000000,46.9679,47.1256,46.9111,47.0943,212837.28573994,0
+IEFA.US,D,20131224,000000,47.0943,47.2049,46.9904,47.1648,255281.01630486,0
+IEFA.US,D,20131226,000000,47.5625,47.5625,47.3881,47.4665,179125.87523786,0
+IEFA.US,D,20131227,000000,47.9112,47.9112,47.6791,47.7437,169947.44530041,0
+IEFA.US,D,20131230,000000,47.9357,48.018,47.8397,47.9984,172231.07868603,0
+IEFA.US,D,20131231,000000,47.9984,48.3315,47.9984,48.2129,189034.21034773,0
+IEFA.US,D,20140102,000000,47.6526,47.6595,47.1824,47.3254,438826.13558667,0
+IEFA.US,D,20140103,000000,47.5008,47.54,47.3176,47.3793,540787.25267288,0
+IEFA.US,D,20140106,000000,47.5076,47.5155,47.3254,47.3734,233256.25533273,0
+IEFA.US,D,20140107,000000,47.5948,47.6644,47.5155,47.6183,181050.17069244,0
+IEFA.US,D,20140108,000000,47.6712,47.6879,47.4831,47.5458,173040.60987727,0
+IEFA.US,D,20140109,000000,47.6252,47.6428,47.3088,47.54,177933.5266485,0
+IEFA.US,D,20140110,000000,47.8103,48.0542,47.7584,47.9984,143648.40047242,0
+IEFA.US,D,20140113,000000,47.8642,47.9435,47.5458,47.6428,196458.82617856,0
+IEFA.US,D,20140114,000000,47.7672,48.0474,47.633,48.0288,183217.42758902,0
+IEFA.US,D,20140115,000000,47.9886,48.2227,47.9514,48.2071,178568.49310619,0
+IEFA.US,D,20140116,000000,48.0866,48.164,47.92,48.164,167382.05830978,0
+IEFA.US,D,20140117,000000,48.1434,48.1982,47.9514,47.9886,214602.3291569,0
+IEFA.US,D,20140121,000000,48.3001,48.3168,48.0474,48.2619,266775.74671256,0
+IEFA.US,D,20140122,000000,48.2071,48.2844,48.0934,48.2276,151482.37570765,0
+IEFA.US,D,20140123,000000,48.0699,48.1189,47.73,47.92,226212.41520723,0
+IEFA.US,D,20140124,000000,47.1981,47.2118,46.627,46.627,246792.67853043,0
+IEFA.US,D,20140127,000000,46.6172,46.6662,46.1333,46.387,146206.64153829,0
+IEFA.US,D,20140128,000000,46.6515,46.8885,46.6339,46.8484,249334.58605398,0
+IEFA.US,D,20140129,000000,46.3174,46.5388,46.2136,46.3547,334190.40094557,0
+IEFA.US,D,20140130,000000,46.5388,46.6515,46.3263,46.578,442034.65580616,0
+IEFA.US,D,20140131,000000,45.6268,46.1039,45.5308,45.8668,469619.96709185,0
+IEFA.US,D,20140203,000000,45.7454,45.8159,44.8804,45.0078,756714.64045049,0
+IEFA.US,D,20140204,000000,45.1508,45.3957,45.0313,45.3398,197523.56896855,0
+IEFA.US,D,20140205,000000,45.334,45.4907,45.2135,45.4613,149421.28683615,0
+IEFA.US,D,20140206,000000,45.8727,46.2939,45.8727,46.2939,168241.61097437,0
+IEFA.US,D,20140207,000000,46.4683,46.8572,46.3968,46.7749,142117.13087992,0
+IEFA.US,D,20140210,000000,46.722,46.722,46.5947,46.722,190221.45470512,0
+IEFA.US,D,20140211,000000,46.9522,47.5008,46.9522,47.4146,567105.69358237,0
+IEFA.US,D,20140212,000000,47.4518,47.5537,47.3646,47.4606,178785.93338833,0
+IEFA.US,D,20140213,000000,47.1178,47.6712,47.0864,47.6252,362562.7848018,0
+IEFA.US,D,20140214,000000,47.6183,47.873,47.5625,47.8231,568241.89562001,0
+IEFA.US,D,20140218,000000,48.1796,48.2766,48.0474,48.1982,221974.88182159,0
+IEFA.US,D,20140219,000000,48.164,48.3579,47.8642,47.873,458949.05972491,0
+IEFA.US,D,20140220,000000,47.8936,48.1434,47.7751,48.0699,334024.00298318,0
+IEFA.US,D,20140221,000000,48.2766,48.402,48.164,48.2071,208121.99624144,0
+IEFA.US,D,20140224,000000,48.3863,48.8477,48.3716,48.6332,137484.52993941,0
+IEFA.US,D,20140225,000000,48.6733,48.7615,48.3932,48.5048,298060.60533373,0
+IEFA.US,D,20140226,000000,48.3863,48.4284,48.164,48.308,776613.99922822,0
+IEFA.US,D,20140227,000000,48.1982,48.498,48.1013,48.4774,174122.70705597,0
+IEFA.US,D,20140228,000000,48.5852,48.88,48.4774,48.6577,2962311.4650925,0
+IEFA.US,D,20140303,000000,47.8015,47.9024,47.4606,47.5948,469192.23245234,0
+IEFA.US,D,20140304,000000,48.5137,48.592,48.4588,48.5137,222926.31066173,0
+IEFA.US,D,20140305,000000,48.4402,48.5852,48.3932,48.4843,195609.48197792,0
+IEFA.US,D,20140306,000000,48.9888,49.1318,48.9515,48.9966,328275.61693294,0
+IEFA.US,D,20140307,000000,48.9966,48.9966,48.5137,48.7272,402646.31850148,0
+IEFA.US,D,20140310,000000,48.4774,48.4892,48.164,48.4774,584871.48339456,0
+IEFA.US,D,20140311,000000,48.3765,48.4843,48.0542,48.1013,233097.00329511,0
+IEFA.US,D,20140312,000000,47.7055,47.9514,47.5625,47.8936,150040.94059792,0
+IEFA.US,D,20140313,000000,48.0386,48.0386,46.9434,47.0394,243565.78307584,0
+IEFA.US,D,20140314,000000,46.8023,47.1178,46.7622,46.9052,343171.80752878,0
+IEFA.US,D,20140317,000000,47.3323,47.5791,47.2363,47.5076,351690.77069505,0
+IEFA.US,D,20140318,000000,47.587,47.9024,47.5625,47.8231,292766.49592926,0
+IEFA.US,D,20140319,000000,47.7839,47.8015,46.9679,47.2363,166764.44624081,0
+IEFA.US,D,20140320,000000,46.7749,47.1413,46.722,47.0463,200849.48652346,0
+IEFA.US,D,20140321,000000,47.2765,47.396,46.8964,46.961,1162004.951115,0
+IEFA.US,D,20140324,000000,47.2549,47.2618,46.7622,47.0463,141606.70768242,0
+IEFA.US,D,20140325,000000,47.3881,47.6428,47.2686,47.5713,1412454.3014323,0
+IEFA.US,D,20140326,000000,47.8642,47.9435,47.5458,47.5625,285740.01019247,0
+IEFA.US,D,20140327,000000,47.7437,47.8642,47.6183,47.7927,177373.08197764,0
+IEFA.US,D,20140328,000000,48.1013,48.2766,48.0934,48.1522,149103.8036073,0
+IEFA.US,D,20140331,000000,48.5048,48.5558,48.3481,48.449,861284.02007592,0
+IEFA.US,D,20140401,000000,48.6733,48.7194,48.5773,48.7194,318573.49279486,0
+IEFA.US,D,20140402,000000,48.7272,48.8252,48.641,48.8252,195406.33354532,0
+IEFA.US,D,20140403,000000,48.7762,48.7762,48.5137,48.6802,241447.52680621,0
+IEFA.US,D,20140404,000000,48.8477,48.8977,48.4118,48.4774,704918.93606098,0
+IEFA.US,D,20140407,000000,48.402,48.4774,48.1522,48.2766,536849.84812736,0
+IEFA.US,D,20140408,000000,48.0386,48.2619,48.018,48.1522,189817.19953269,0
+IEFA.US,D,20140409,000000,48.5773,48.8555,48.4206,48.8252,250228.847496,0
+IEFA.US,D,20140410,000000,48.641,48.6733,47.9289,47.9435,205984.34389031,0
+IEFA.US,D,20140411,000000,47.6977,47.9886,47.633,47.633,194669.28244813,0
+IEFA.US,D,20140414,000000,47.8642,47.9514,47.6526,47.8397,159799.21128772,0
+IEFA.US,D,20140415,000000,47.7388,47.8466,47.1981,47.7133,687255.23088829,0
+IEFA.US,D,20140416,000000,48.0768,48.308,47.9749,48.2844,422677.36646417,0
+IEFA.US,D,20140417,000000,48.3579,48.592,48.2697,48.4588,618173.53449225,0
+IEFA.US,D,20140421,000000,48.5773,48.6097,48.4343,48.592,619899.7857462,0
+IEFA.US,D,20140422,000000,48.6978,48.8173,48.69,48.7527,167037.01222827,0
+IEFA.US,D,20140423,000000,48.7194,48.7684,48.6097,48.6577,201671.26787144,0
+IEFA.US,D,20140424,000000,48.6577,48.7194,48.3932,48.6665,235489.86724499,0
+IEFA.US,D,20140425,000000,48.6185,48.6185,48.3001,48.4686,235770.60000362,0
+IEFA.US,D,20140428,000000,48.6185,48.69,48.2227,48.5773,116955.30893596,0
+IEFA.US,D,20140429,000000,48.7527,48.9888,48.7527,48.8007,652783.28982194,0
+IEFA.US,D,20140430,000000,48.8389,49.0857,48.7928,49.023,151724.31630327,0
+IEFA.US,D,20140501,000000,49.0309,49.2758,49.0309,49.1974,186381.03056712,0
+IEFA.US,D,20140502,000000,49.0857,49.2601,49.0142,49.1377,478154.24295405,0
+IEFA.US,D,20140505,000000,48.8644,49.1377,48.7057,49.1102,1941319.089058,0
+IEFA.US,D,20140506,000000,49.1259,49.1475,48.9888,49.0309,358113.93621239,0
+IEFA.US,D,20140507,000000,49.0387,49.1024,48.8301,49.0691,306218.18887617,0
+IEFA.US,D,20140508,000000,49.1318,49.3003,49.0044,49.0456,256962.35031742,0
+IEFA.US,D,20140509,000000,49.0044,49.0769,48.8301,48.9966,491981.60737432,0
+IEFA.US,D,20140512,000000,49.2131,49.3385,49.1563,49.3306,522061.86724939,0
+IEFA.US,D,20140513,000000,49.3777,49.3865,49.2601,49.3561,180418.26677393,0
+IEFA.US,D,20140514,000000,49.3238,49.3865,49.1974,49.2346,312351.43401734,0
+IEFA.US,D,20140515,000000,49.1259,49.1259,48.8252,49.0044,221264.37273067,0
+IEFA.US,D,20140516,000000,48.9339,49.0603,48.8742,49.0534,314990.32194841,0
+IEFA.US,D,20140519,000000,48.8252,48.9888,48.7928,48.9613,330778.73229348,0
+IEFA.US,D,20140520,000000,48.8252,48.8389,48.5293,48.6665,276909.68887572,0
+IEFA.US,D,20140521,000000,48.8888,49.0769,48.8555,49.0534,173421.3855826,0
+IEFA.US,D,20140522,000000,49.0691,49.1974,49.0456,49.1563,154105.95094281,0
+IEFA.US,D,20140523,000000,49.1318,49.3238,49.119,49.2679,676306.65330192,0
+IEFA.US,D,20140527,000000,49.6568,49.695,49.4991,49.6735,386158.62837583,0
+IEFA.US,D,20140528,000000,49.5168,49.5608,49.4286,49.5079,319532.06755977,0
+IEFA.US,D,20140529,000000,49.7117,49.7675,49.6098,49.7293,1107621.4011142,0
+IEFA.US,D,20140530,000000,49.7675,49.8625,49.7293,49.8077,435120.46317282,0
+IEFA.US,D,20140602,000000,49.9674,49.983,49.8322,49.9585,215824.28229172,0
+IEFA.US,D,20140603,000000,49.7293,49.8243,49.7205,49.8077,153205.56442241,0
+IEFA.US,D,20140604,000000,49.6333,49.8547,49.6333,49.8243,1032229.8531506,0
+IEFA.US,D,20140605,000000,49.9674,50.1878,49.7822,50.1172,387673.56442601,0
+IEFA.US,D,20140606,000000,50.2603,50.4336,50.2132,50.4101,127469.00595807,0
+IEFA.US,D,20140609,000000,50.2505,50.4013,50.2211,50.3778,367239.2821373,0
+IEFA.US,D,20140610,000000,50.1878,50.2603,50.0927,50.2367,316874.80439358,0
+IEFA.US,D,20140611,000000,50.0927,50.1006,49.9419,50.0065,224973.1076837,0
+IEFA.US,D,20140612,000000,50.0702,50.2132,49.935,50.0232,258052.61426728,0
+IEFA.US,D,20140613,000000,50.0447,50.1084,49.9115,50.0232,146933.48417154,0
+IEFA.US,D,20140616,000000,49.9752,50.0849,49.9115,50.0369,146841.60799598,0
+IEFA.US,D,20140617,000000,49.8469,49.9967,49.7675,49.9585,267107.52179094,0
+IEFA.US,D,20140618,000000,49.9967,50.4336,49.9037,50.3847,320187.45094535,0
+IEFA.US,D,20140619,000000,50.6962,50.7618,50.5923,50.6727,229146.32774646,0
+IEFA.US,D,20140620,000000,50.6491,50.6727,50.5218,50.5923,175119.05313748,0
+IEFA.US,D,20140623,000000,50.4336,50.4905,50.2857,50.4826,191681.26504997,0
+IEFA.US,D,20140624,000000,50.3729,50.4101,50.0927,50.1339,225412.07163355,0
+IEFA.US,D,20140625,000000,49.937,50.1554,49.889,50.0986,270030.20501982,0
+IEFA.US,D,20140626,000000,50.1417,50.1417,49.7607,50.0604,1334951.6431239,0
+IEFA.US,D,20140627,000000,50.0506,50.2289,49.9536,50.2142,241221.91975292,0
+IEFA.US,D,20140630,000000,50.2054,50.3269,50.1486,50.2867,828919.10596884,0
+IEFA.US,D,20140701,000000,50.5355,50.8029,50.5355,50.7383,285912.53323323,0
+IEFA.US,D,20140702,000000,50.7383,50.8108,50.657,50.8108,283673.817089,0
+IEFA.US,D,20140703,000000,50.8509,50.9744,50.8108,50.9469,132360.90188291,0
+IEFA.US,D,20140707,000000,50.561,50.5923,50.4464,50.5198,180655.10313757,0
+IEFA.US,D,20140708,000000,50.2211,50.2377,49.889,50.0271,645075.89953968,0
+IEFA.US,D,20140709,000000,49.9928,50.2211,49.9301,50.1721,529170.02069778,0
+IEFA.US,D,20140710,000000,49.2258,49.6069,49.2258,49.5481,525619.51693597,0
+IEFA.US,D,20140711,000000,49.5412,49.6637,49.4384,49.6304,170083.21787095,0
+IEFA.US,D,20140714,000000,50.0604,50.0908,49.9536,49.986,260895.67147736,0
+IEFA.US,D,20140715,000000,50.0193,50.0506,49.6549,49.8567,354051.98840669,0
+IEFA.US,D,20140716,000000,50.2054,50.2377,50.083,50.1554,175579.45486163,0
+IEFA.US,D,20140717,000000,49.8655,50.0604,49.5275,49.5569,230962.41348317,0
+IEFA.US,D,20140718,000000,49.5834,49.986,49.5834,49.9145,215351.63041083,0
+IEFA.US,D,20140721,000000,49.6637,49.7754,49.5275,49.744,324658.75815545,0
+IEFA.US,D,20140722,000000,50.035,50.0683,49.9536,49.986,306143.66708934,0
+IEFA.US,D,20140723,000000,50.1878,50.2211,50.0604,50.1251,651707.3177216,0
+IEFA.US,D,20140724,000000,50.2622,50.2691,50.1417,50.1966,152759.4545478,0
+IEFA.US,D,20140725,000000,50.1329,50.1652,49.8185,49.986,125132.28855991,0
+IEFA.US,D,20140728,000000,50.0271,50.0683,49.744,50.0271,279338.28244943,0
+IEFA.US,D,20140729,000000,50.1251,50.1554,49.8488,49.8802,205396.33636679,0
+IEFA.US,D,20140730,000000,49.889,50.0114,49.647,49.8567,315019.92649386,0
+IEFA.US,D,20140731,000000,49.3238,49.3718,48.9349,48.9907,782942.22603083,0
+IEFA.US,D,20140801,000000,48.7752,48.9701,48.595,48.6939,432491.7837057,0
+IEFA.US,D,20140804,000000,48.8467,48.9701,48.5734,48.8467,580299.11239135,0
+IEFA.US,D,20140805,000000,48.6028,48.6371,48.1542,48.2658,235034.56975282,0
+IEFA.US,D,20140806,000000,47.8769,48.258,47.7966,48.1747,1575060.8403063,0
+IEFA.US,D,20140807,000000,48.258,48.2962,47.6183,47.7408,289760.10329598,0
+IEFA.US,D,20140808,000000,47.7408,48.064,47.6105,48.0542,330625.60533423,0
+IEFA.US,D,20140811,000000,48.2658,48.3628,48.2022,48.2306,295309.42429921,0
+IEFA.US,D,20140812,000000,48.2306,48.2658,48.112,48.2169,246837.59577181,0
+IEFA.US,D,20140813,000000,48.4402,48.548,48.3628,48.4196,410464.98104078,0
+IEFA.US,D,20140814,000000,48.6753,48.7017,48.5871,48.6939,209592.01505024,0
+IEFA.US,D,20140815,000000,48.9525,48.9907,48.2962,48.6439,1128507.9183559,0
+IEFA.US,D,20140818,000000,48.9349,48.9986,48.8546,48.9907,656742.13214174,0
+IEFA.US,D,20140819,000000,49.0328,49.1063,48.9907,49.1063,385575.72508429,0
+IEFA.US,D,20140820,000000,48.8546,48.9839,48.8066,48.9182,170194.490128,0
+IEFA.US,D,20140821,000000,49.0485,49.2043,49.0162,49.1621,120721.21128712,0
+IEFA.US,D,20140822,000000,49.026,49.0328,48.7654,48.9104,209030.54953299,0
+IEFA.US,D,20140825,000000,49.1151,49.3385,49.1063,49.2327,494011.05000758,0
+IEFA.US,D,20140826,000000,49.3071,49.4129,49.2327,49.2327,312185.03605495,0
+IEFA.US,D,20140827,000000,49.4041,49.4041,49.2915,49.3483,187822.46567686,0
+IEFA.US,D,20140828,000000,49.0074,49.1524,48.9986,49.1347,202148.0031379,0
+IEFA.US,D,20140829,000000,49.0564,49.1347,48.9104,49.0887,334762.07492677,0
+IEFA.US,D,20140902,000000,49.1435,49.2111,48.9986,49.1621,358163.95768575,0
+IEFA.US,D,20140903,000000,49.5412,49.5834,49.4129,49.4531,967259.10518726,0
+IEFA.US,D,20140904,000000,49.3874,49.4688,49.1063,49.1524,4543133.9624522,0
+IEFA.US,D,20140905,000000,49.1063,49.2513,48.9701,49.2513,875410.49248993,0
+IEFA.US,D,20140908,000000,48.8888,48.927,48.6126,48.7164,182336.43715013,0
+IEFA.US,D,20140909,000000,48.548,48.6439,48.4196,48.548,255180.97335815,0
+IEFA.US,D,20140910,000000,48.595,48.8066,48.4843,48.8066,332467.21223081,0
+IEFA.US,D,20140911,000000,48.4774,48.5577,48.3755,48.5391,262838.34216704,0
+IEFA.US,D,20140912,000000,48.4843,48.5303,48.355,48.4686,309980.00784175,0
+IEFA.US,D,20140915,000000,48.3922,48.4196,48.2815,48.3844,248389.28229221,0
+IEFA.US,D,20140916,000000,48.1542,48.6126,48.112,48.5577,256156.90251177,0
+IEFA.US,D,20140917,000000,48.4196,48.5235,48.112,48.2257,270422.2100355,0
+IEFA.US,D,20140918,000000,48.449,48.6126,48.449,48.5783,581789.54812805,0
+IEFA.US,D,20140919,000000,48.6283,48.6616,48.3697,48.3697,239343.56238612,0
+IEFA.US,D,20140922,000000,48.3755,48.3755,48.0875,48.2022,215861.03276193,0
+IEFA.US,D,20140923,000000,47.9181,48.017,47.7623,47.779,621606.64091863,0
+IEFA.US,D,20140924,000000,47.8142,48.0778,47.6732,48.0542,210244.33589665,0
+IEFA.US,D,20140925,000000,47.7535,47.8142,47.3117,47.3274,319494.29624315,0
+IEFA.US,D,20140926,000000,47.4724,47.6653,47.3754,47.538,353533.39843803,0
+IEFA.US,D,20140929,000000,47.0276,47.2471,46.9728,47.1481,328525.72429971,0
+IEFA.US,D,20140930,000000,47.0276,47.2216,46.9238,47.0756,242836.89874981,0
+IEFA.US,D,20141001,000000,46.8102,46.8249,46.4448,46.5026,1023015.6935894,0
+IEFA.US,D,20141002,000000,46.2626,46.3086,45.6386,46.0392,548157.76364478,0
+IEFA.US,D,20141003,000000,46.002,46.1078,45.8659,46.049,525863.49922438,0
+IEFA.US,D,20141006,000000,46.293,46.3988,46.0579,46.3547,2329259.0943931,0
+IEFA.US,D,20141007,000000,45.9844,46.0392,45.5573,45.5573,974375.42540681,0
+IEFA.US,D,20141008,000000,45.6141,46.3341,45.428,46.2753,662724.29201644,0
+IEFA.US,D,20141009,000000,45.7179,45.8149,44.9509,45.0313,1124931.8934342,0
+IEFA.US,D,20141010,000000,44.8138,44.902,44.3211,44.3602,465848.96050872,0
+IEFA.US,D,20141013,000000,44.8706,44.8951,44.2319,44.2319,480151.01850267,0
+IEFA.US,D,20141014,000000,44.5699,44.7325,44.2799,44.3838,933599.75785132,0
+IEFA.US,D,20141015,000000,44.0703,44.1761,43.3258,44.1418,586474.21223471,0
+IEFA.US,D,20141016,000000,43.1054,44.1251,43.1054,43.7862,788727.36255129,0
+IEFA.US,D,20141017,000000,44.4484,44.6669,44.2966,44.5062,849788.26882182,0
+IEFA.US,D,20141020,000000,44.5219,44.9343,44.5219,44.8853,360552.73825005,0
+IEFA.US,D,20141021,000000,45.1047,45.4025,45.0636,45.381,455363.84718567,0
+IEFA.US,D,20141022,000000,45.4025,45.4917,45.0401,45.0558,492658.42853421,0
+IEFA.US,D,20141023,000000,45.4701,45.7179,45.4025,45.5181,2075142.863825,0
+IEFA.US,D,20141024,000000,45.5808,45.7326,45.476,45.7091,1024468.3580095,0
+IEFA.US,D,20141027,000000,45.3545,45.6474,45.2575,45.5671,317096.32806129,0
+IEFA.US,D,20141028,000000,45.9452,46.1303,45.8727,46.1303,542349.14765723,0
+IEFA.US,D,20141029,000000,46.2685,46.3488,45.6768,45.7767,474751.76191951,0
+IEFA.US,D,20141030,000000,45.6141,46.2538,45.6141,46.1137,858056.10377493,0
+IEFA.US,D,20141031,000000,46.7847,46.964,46.6495,46.9385,1191733.0189838,0
+IEFA.US,D,20141103,000000,46.6721,46.7289,46.437,46.6407,947743.58465405,0
+IEFA.US,D,20141104,000000,46.2753,46.3263,46.049,46.3008,560590.65188948,0
+IEFA.US,D,20141105,000000,46.3801,46.4291,46.1715,46.3547,444115.14075917,0
+IEFA.US,D,20141106,000000,46.2685,46.3429,46.0099,46.0921,575972.76536934,0
+IEFA.US,D,20141107,000000,45.9374,46.1225,45.8149,46.1078,637409.34311323,0
+IEFA.US,D,20141110,000000,46.3341,46.389,46.1803,46.3263,361717.52398674,0
+IEFA.US,D,20141111,000000,46.4448,46.6564,46.3547,46.5908,971165.88434093,0
+IEFA.US,D,20141112,000000,46.1382,46.293,46.0921,46.2107,339129.25580458,0
+IEFA.US,D,20141113,000000,46.293,46.5094,46.2273,46.4232,410098.49718498,0
+IEFA.US,D,20141114,000000,46.1137,46.4791,46.099,46.4791,876755.96803854,0
+IEFA.US,D,20141117,000000,46.1225,46.3263,46.0755,46.2685,430121.37837651,0
+IEFA.US,D,20141118,000000,46.5996,46.8592,46.5908,46.7945,376974.07336002,0
+IEFA.US,D,20141119,000000,46.6407,46.7622,46.4291,46.6241,307047.11614891,0
+IEFA.US,D,20141120,000000,46.2038,46.4791,46.1891,46.3635,428889.21677774,0
+IEFA.US,D,20141121,000000,46.8895,46.9806,46.6241,46.7534,474905.90972516,0
+IEFA.US,D,20141124,000000,46.9875,47.0198,46.8758,47.01,595822.10267372,0
+IEFA.US,D,20141125,000000,47.0443,47.1648,46.9473,47.1001,330513.31223078,0
+IEFA.US,D,20141126,000000,47.1648,47.3039,47.1168,47.2706,426664.79248304,0
+IEFA.US,D,20141128,000000,47.0198,47.0443,46.8827,46.9297,305103.42461283,0
+IEFA.US,D,20141201,000000,46.9728,46.9806,46.7367,46.8895,489076.27853415,0
+IEFA.US,D,20141202,000000,46.9385,47.01,46.8758,46.9953,269843.39012953,0
+IEFA.US,D,20141203,000000,46.8827,46.9953,46.8337,46.9728,603565.2225798,0
+IEFA.US,D,20141204,000000,46.818,47.0198,46.6789,46.8503,466791.2017313,0
+IEFA.US,D,20141205,000000,46.9297,47.06,46.8337,46.915,363486.65078928,0
+IEFA.US,D,20141208,000000,46.6789,46.7289,46.4791,46.5516,1570437.4269834,0
+IEFA.US,D,20141209,000000,46.1078,46.293,45.9687,46.2753,523581.90753155,0
+IEFA.US,D,20141210,000000,46.1715,46.2038,45.6856,45.7581,900290.56082887,0
+IEFA.US,D,20141211,000000,45.8796,46.049,45.6298,45.7042,640625.00925748,0
+IEFA.US,D,20141212,000000,45.5808,45.6219,44.8295,44.8628,635137.95988436,0
+IEFA.US,D,20141215,000000,45.0068,45.0783,44.0203,44.1683,1445722.664599,0
+IEFA.US,D,20141216,000000,44.1683,44.998,44.1026,44.4817,1551074.012563,0
+IEFA.US,D,20141217,000000,44.6277,45.2869,44.5434,44.9039,2183558.7926668,0
+IEFA.US,D,20141218,000000,45.4828,45.8002,45.3927,45.7601,1908450.8976782,0
+IEFA.US,D,20141219,000000,45.6866,45.9491,45.5671,45.7953,2266094.2237025,0
+IEFA.US,D,20141222,000000,45.9883,46.0451,45.8512,45.9981,1294382.1865402,0
+IEFA.US,D,20141223,000000,45.9168,45.9815,45.8002,45.8512,1373063.9224349,0
+IEFA.US,D,20141224,000000,45.956,46.1117,45.86,46.0716,522863.23166947,0
+IEFA.US,D,20141226,000000,46.145,46.3008,46.1274,46.194,756684.01505864,0
+IEFA.US,D,20141229,000000,45.8688,46.0363,45.8424,45.8825,1683519.6446967,0
+IEFA.US,D,20141230,000000,45.6699,45.6866,45.4828,45.4985,916353.57885419,0
+IEFA.US,D,20141231,000000,45.6484,45.7199,45.1322,45.1645,2421220.0001939,0
+IEFA.US,D,20150102,000000,45.378,45.4104,44.9764,45.0744,1022130.6197649,0
+IEFA.US,D,20150105,000000,44.4856,44.5131,43.9733,44.0625,1263247.3923391,0
+IEFA.US,D,20150106,000000,44.0625,44.2016,43.46,43.606,861728.08825775,0
+IEFA.US,D,20150107,000000,43.8989,44.1526,43.6461,44.0536,543347.53543154,0
+IEFA.US,D,20150108,000000,44.275,44.757,44.2672,44.6189,1664860.6142889,0
+IEFA.US,D,20150109,000000,44.6492,44.6561,44.1849,44.4131,725370.57273841,0
+IEFA.US,D,20150112,000000,44.5033,44.5033,44.1046,44.3387,500504.65392618,0
+IEFA.US,D,20150113,000000,44.8148,44.946,44.226,44.5189,909853.84985723,0
+IEFA.US,D,20150114,000000,44.3387,44.5131,44.1271,44.4455,628386.08182783,0
+IEFA.US,D,20150115,000000,44.9294,45.0097,44.5934,44.6913,802499.60126624,0
+IEFA.US,D,20150116,000000,44.7247,45.2703,44.6492,45.2223,808778.82744189,0
+IEFA.US,D,20150120,000000,45.5671,45.6141,45.2046,45.3849,776252.6196044,0
+IEFA.US,D,20150121,000000,45.4006,45.6964,45.3036,45.6964,1324124.5462586,0
+IEFA.US,D,20150122,000000,45.5906,45.9638,45.4593,45.8247,1281104.0374805,0
+IEFA.US,D,20150123,000000,45.7601,45.8512,45.572,45.572,1111201.5094214,0
+IEFA.US,D,20150126,000000,45.9168,46.292,45.8424,46.2019,756539.05487055,0
+IEFA.US,D,20150127,000000,46.1049,46.3331,45.9981,46.2087,1119104.9022115,0
+IEFA.US,D,20150128,000000,46.292,46.3419,45.5573,45.6053,918476.93935579,0
+IEFA.US,D,20150129,000000,45.9815,46.2675,45.8512,46.243,743693.74468226,0
+IEFA.US,D,20150130,000000,45.8335,45.9736,45.5495,45.5495,1167919.7351276,0
+IEFA.US,D,20150202,000000,45.8247,46.1774,45.7199,46.1117,2835096.6498868,0
+IEFA.US,D,20150203,000000,46.3801,46.8641,46.3801,46.8141,924129.36584491,0
+IEFA.US,D,20150204,000000,46.5702,46.7808,46.3801,46.4291,1031098.755345,0
+IEFA.US,D,20150205,000000,46.7573,47.0492,46.674,47.0345,964750.88559475,0
+IEFA.US,D,20150206,000000,46.6525,46.7651,46.3253,46.437,796661.38073323,0
+IEFA.US,D,20150209,000000,46.1352,46.3547,46.1049,46.2263,1270845.5520571,0
+IEFA.US,D,20150210,000000,46.5094,46.7083,46.3478,46.6583,1314410.1719638,0
+IEFA.US,D,20150211,000000,46.389,46.4957,46.2166,46.3988,652193.24060562,0
+IEFA.US,D,20150212,000000,46.7896,47.1403,46.7651,47.1236,704512.63919577,0
+IEFA.US,D,20150213,000000,47.2373,47.4508,47.2373,47.442,710662.21787925,0
+IEFA.US,D,20150217,000000,47.394,47.6556,47.2471,47.5478,1147328.2424941,0
+IEFA.US,D,20150218,000000,47.6859,48.0072,47.6389,47.876,873945.57791311,0
+IEFA.US,D,20150219,000000,47.9073,48.0474,47.8338,47.8975,557576.09248505,0
+IEFA.US,D,20150220,000000,47.7594,48.5274,47.6957,48.4059,866066.68543649,0
+IEFA.US,D,20150223,000000,48.113,48.2266,48.0542,48.2041,1454346.774944,0
+IEFA.US,D,20150224,000000,48.2188,48.5352,48.0875,48.4813,729057.86991715,0
+IEFA.US,D,20150225,000000,48.3961,48.5773,48.3638,48.4735,27102922.571889,0
+IEFA.US,D,20150226,000000,48.4441,48.5029,48.3168,48.3785,1449217.0218091,0
+IEFA.US,D,20150227,000000,48.4539,48.6097,48.3726,48.4157,1144824.1062872,0
+IEFA.US,D,20150302,000000,48.4373,48.496,48.3246,48.496,1371095.7305853,0
+IEFA.US,D,20150303,000000,48.3246,48.3726,48.0542,48.2041,1057411.0711761,0
+IEFA.US,D,20150304,000000,47.9259,48.017,47.6556,47.9729,786474.35455753,0
+IEFA.US,D,20150305,000000,48.1757,48.2531,48.017,48.1032,774472.26349151,0
+IEFA.US,D,20150306,000000,47.776,47.824,47.4185,47.4665,1079826.8163175,0
+IEFA.US,D,20150309,000000,47.442,47.5821,47.3852,47.5008,720824.74374147,0
+IEFA.US,D,20150310,000000,46.7651,46.8386,46.4791,46.5192,867928.70926098,0
+IEFA.US,D,20150311,000000,46.6094,46.7485,46.4291,46.6339,859599.62352417,0
+IEFA.US,D,20150312,000000,47.2373,47.2373,46.9787,47.2216,883238.34264679,0
+IEFA.US,D,20150313,000000,46.8797,46.9924,46.674,46.9787,1184426.8213348,0
+IEFA.US,D,20150316,000000,47.3274,47.5321,47.2373,47.4753,844408.40832018,0
+IEFA.US,D,20150317,000000,47.1981,47.3764,47.0747,47.3362,772512.23841311,0
+IEFA.US,D,20150318,000000,47.3695,48.4059,47.2863,48.307,987838.34766407,0
+IEFA.US,D,20150319,000000,47.824,47.876,47.6487,47.729,1248978.0014298,0
+IEFA.US,D,20150320,000000,48.5352,48.9633,48.4304,48.7987,1165565.6633408,0
+IEFA.US,D,20150323,000000,48.9848,49.1563,48.8634,49.0505,1100526.5186689,0
+IEFA.US,D,20150324,000000,49.1817,49.2376,48.9799,48.9927,1514769.6522176,0
+IEFA.US,D,20150325,000000,49.1475,49.2464,48.7243,48.7497,723027.73026188,0
+IEFA.US,D,20150326,000000,48.4157,48.4373,48.0072,48.3246,958567.61898023,0
+IEFA.US,D,20150327,000000,48.3324,48.496,48.2266,48.4157,1184305.3406138,0
+IEFA.US,D,20150330,000000,48.4245,48.5852,48.4245,48.4813,892302.43778799,0
+IEFA.US,D,20150331,000000,47.6957,48.0219,47.6702,47.7516,838652.87634516,0
+IEFA.US,D,20150401,000000,47.9073,48.1032,47.7672,48.0709,1705724.0746343,0
+IEFA.US,D,20150402,000000,48.3726,48.5538,48.3168,48.4441,1348559.5255693,0
+IEFA.US,D,20150406,000000,48.6998,49.2288,48.544,48.9848,840856.88371197,0
+IEFA.US,D,20150407,000000,49.0916,49.2797,48.9045,48.927,1166340.4857546,0
+IEFA.US,D,20150408,000000,49.4913,49.4913,48.9848,49.1661,972408.25440364,0
+IEFA.US,D,20150409,000000,49.2376,49.2376,49.0181,49.2219,1052756.0116149,0
+IEFA.US,D,20150410,000000,49.1004,49.3277,49.0828,49.3277,1126616.2899859,0
+IEFA.US,D,20150413,000000,49.1817,49.2141,48.9192,49.0093,793825.46944792,0
+IEFA.US,D,20150414,000000,49.3277,49.4188,49.2562,49.3845,841839.95879036,0
+IEFA.US,D,20150415,000000,49.5265,49.6941,49.2954,49.6137,745302.59860079,0
+IEFA.US,D,20150416,000000,49.6715,49.8684,49.4668,49.745,965321.53872955,0
+IEFA.US,D,20150417,000000,49.0916,49.2562,48.88,49.0661,16744662.684426,0
+IEFA.US,D,20150420,000000,49.1896,49.2885,49.0661,49.1739,1065111.3155336,0
+IEFA.US,D,20150421,000000,49.459,49.6862,49.4354,49.5755,2039049.8186833,0
+IEFA.US,D,20150422,000000,49.5755,49.6862,49.363,49.6794,628721.94029178,0
+IEFA.US,D,20150423,000000,49.4276,49.9252,49.3443,49.8498,744584.9435851,0
+IEFA.US,D,20150424,000000,50.031,50.2358,49.8684,50.1123,682731.86051205,0
+IEFA.US,D,20150427,000000,50.4542,50.6433,50.3563,50.414,2291813.4277781,0
+IEFA.US,D,20150428,000000,50.2495,50.4797,50.1466,50.462,4520428.2969346,0
+IEFA.US,D,20150429,000000,50.1858,50.2769,49.8586,50.0467,1777133.300811,0
+IEFA.US,D,20150430,000000,49.745,49.8586,49.4668,49.5324,2857696.1473793,0
+IEFA.US,D,20150501,000000,49.8028,49.9821,49.599,49.9821,1336796.3125597,0
+IEFA.US,D,20150504,000000,50.031,50.0869,49.9164,50.0144,760388.66662609,0
+IEFA.US,D,20150505,000000,49.8273,49.8273,49.2376,49.2954,923046.24781981,0
+IEFA.US,D,20150506,000000,49.6059,49.6549,49.2288,49.4021,1177348.2724319,0
+IEFA.US,D,20150507,000000,49.2376,49.363,49.0661,49.2464,1766501.1856071,0
+IEFA.US,D,20150508,000000,50.129,50.4797,50.1212,50.3974,566125.68104317,0
+IEFA.US,D,20150511,000000,50.1858,50.2358,49.9879,50.0232,725111.27775408,0
+IEFA.US,D,20150512,000000,49.9399,50.0869,49.842,49.9879,748275.30330302,0
+IEFA.US,D,20150513,000000,50.4885,50.6521,50.3073,50.3749,852985.55973096,0
+IEFA.US,D,20150514,000000,50.8059,50.9881,50.7412,50.9881,678812.83120164,0
+IEFA.US,D,20150515,000000,50.847,51.0988,50.75,51.0684,891406.13465318,0
+IEFA.US,D,20150518,000000,50.847,50.9362,50.7412,50.9136,707768.11834943,0
+IEFA.US,D,20150519,000000,50.6844,50.8147,50.6433,50.6922,766510.68245691,0
+IEFA.US,D,20150520,000000,50.6521,50.9225,50.6021,50.7726,750586.49954131,0
+IEFA.US,D,20150521,000000,50.8402,51.0909,50.8059,50.994,549588.99029057,0
+IEFA.US,D,20150522,000000,50.7726,50.8059,50.6345,50.7089,544075.39891117,0
+IEFA.US,D,20150526,000000,50.3318,50.3318,49.7205,49.7832,837851.51192509,0
+IEFA.US,D,20150527,000000,49.9096,50.3396,49.8028,50.3073,953667.55628423,0
+IEFA.US,D,20150528,000000,50.0065,50.2495,49.8028,50.1466,1603626.1641312,0
+IEFA.US,D,20150529,000000,49.9821,50.0467,49.4756,49.6862,1330187.3529985,0
+IEFA.US,D,20150601,000000,49.8586,49.8831,49.4423,49.647,1940868.8957978,0
+IEFA.US,D,20150602,000000,49.7607,50.1035,49.6794,49.8998,1041858.4763483,0
+IEFA.US,D,20150603,000000,50.0555,50.3974,50.0555,50.2191,1154666.0863814,0
+IEFA.US,D,20150604,000000,49.8684,50.1858,49.459,49.6304,695835.44483827,0
+IEFA.US,D,20150605,000000,48.8467,49.2082,48.7497,49.0661,811585.13418174,0
+IEFA.US,D,20150608,000000,48.927,49.0093,48.7899,48.9359,736990.8672527,0
+IEFA.US,D,20150609,000000,48.7742,48.8467,48.4813,48.6998,704818.89311427,0
+IEFA.US,D,20150610,000000,49.4501,49.8498,49.363,49.7039,1128187.3725879,0
+IEFA.US,D,20150611,000000,49.9252,49.9967,49.6235,49.8586,571009.41019685,0
+IEFA.US,D,20150612,000000,49.3532,49.6304,49.1739,49.5089,947298.49562583,0
+IEFA.US,D,20150615,000000,48.8467,49.1817,48.8379,49.1475,943987.89076684,0
+IEFA.US,D,20150616,000000,48.9359,49.1817,48.8732,49.1563,784391.82791173,0
+IEFA.US,D,20150617,000000,49.0828,49.1563,48.592,49.0759,925986.28543742,0
+IEFA.US,D,20150618,000000,49.1249,49.8831,49.1249,49.4913,1148172.4824628,0
+IEFA.US,D,20150619,000000,49.3845,49.5089,49.3346,49.3346,792845.45690872,0
+IEFA.US,D,20150622,000000,50.3396,50.5698,50.1936,50.2671,679178.29421105,0
+IEFA.US,D,20150623,000000,50.3807,50.462,50.3318,50.366,1162222.3913972,0
+IEFA.US,D,20150624,000000,50.0065,50.2191,49.9164,49.9664,1014298.6862225,0
+IEFA.US,D,20150625,000000,50.1711,50.1711,49.9233,49.9566,936666.3804219,0
+IEFA.US,D,20150626,000000,50.032,50.1319,49.7989,49.9821,941349.00283577,0
+IEFA.US,D,20150629,000000,48.8781,49.1592,48.404,48.496,1267742.1790163,0
+IEFA.US,D,20150630,000000,48.9711,49.0583,48.1884,48.3863,2162375.2091241,0
+IEFA.US,D,20150701,000000,48.8702,49.0181,48.5117,48.7184,3510930.6513078,0
+IEFA.US,D,20150702,000000,48.835,48.835,48.6018,48.7458,1491362.6652267,0
+IEFA.US,D,20150706,000000,47.6085,48.1571,47.6085,47.7408,1782936.8125666,0
+IEFA.US,D,20150707,000000,47.3421,47.874,46.8112,47.7633,1470035.1423423,0
+IEFA.US,D,20150708,000000,46.9434,47.009,46.5379,46.629,1473169.140775,0
+IEFA.US,D,20150709,000000,47.5409,47.7241,47.2667,47.3666,943758.20032797,0
+IEFA.US,D,20150710,000000,48.6018,48.8977,47.8397,48.835,1088219.1945308,0
+IEFA.US,D,20150713,000000,49.0769,49.119,48.9437,49.0181,1226657.1950032,0
+IEFA.US,D,20150714,000000,49.1768,49.4492,49.1504,49.4266,1392112.9161656,0
+IEFA.US,D,20150715,000000,49.3512,49.3826,49.0848,49.2415,1172255.2697672,0
+IEFA.US,D,20150716,000000,49.7146,49.7577,49.6,49.65,1824744.5558274,0
+IEFA.US,D,20150717,000000,49.65,49.65,49.4913,49.5667,799779.04562356,0
+IEFA.US,D,20150720,000000,49.7332,49.7989,49.5755,49.7078,2258008.0994077,0
+IEFA.US,D,20150721,000000,49.5324,49.6421,49.4746,49.5569,945323.1578515,0
+IEFA.US,D,20150722,000000,49.1337,49.2327,49.0769,49.2111,864356.76772487,0
+IEFA.US,D,20150723,000000,49.2934,49.3336,49.0093,49.0583,1243523.6191414,0
+IEFA.US,D,20150724,000000,48.9927,49.0093,48.5117,48.5783,789777.81349175,0
+IEFA.US,D,20150727,000000,48.4431,48.4725,48.1306,48.2227,1335696.8609923,0
+IEFA.US,D,20150728,000000,48.5724,48.8448,48.3393,48.8193,881227.27524864,0
+IEFA.US,D,20150729,000000,48.786,49.1259,48.7693,48.9711,975927.11192721,0
+IEFA.US,D,20150730,000000,48.8193,48.9437,48.5636,48.9094,696402.0145875,0
+IEFA.US,D,20150731,000000,49.409,49.4423,49.0936,49.1768,1687147.7327845,0
+IEFA.US,D,20150803,000000,49.1935,49.2846,48.9437,49.1504,930887.36897981,0
+IEFA.US,D,20150804,000000,49.2513,49.2934,49.0358,49.0936,867491.78700391,0
+IEFA.US,D,20150805,000000,49.3826,49.5412,49.3248,49.3923,868336.02697258,0
+IEFA.US,D,20150806,000000,49.2934,49.3688,49.0279,49.1768,662330.24530797,0
+IEFA.US,D,20150807,000000,48.9437,49.1259,48.8448,49.0848,735198.26098308,0
+IEFA.US,D,20150810,000000,49.2258,49.7146,49.2258,49.698,706161.30612369,0
+IEFA.US,D,20150811,000000,49.2111,49.2111,48.7693,48.9525,1000028.2744668,0
+IEFA.US,D,20150812,000000,48.4813,48.6537,48.0484,48.6537,2425845.4552097,0
+IEFA.US,D,20150813,000000,48.5862,48.7458,48.4431,48.6626,736161.93997995,0
+IEFA.US,D,20150814,000000,48.5636,48.7772,48.4304,48.7458,2609823.413363,0
+IEFA.US,D,20150817,000000,48.3706,48.6704,48.2727,48.6704,707365.90486979,0
+IEFA.US,D,20150818,000000,48.404,48.4529,48.2227,48.3031,1186293.9493913,0
+IEFA.US,D,20150819,000000,47.9318,48.1395,47.6173,47.924,1785105.0903095,0
+IEFA.US,D,20150820,000000,47.4498,47.4498,46.7612,46.77,1988001.373855,0
+IEFA.US,D,20150821,000000,46.6035,46.7612,45.6239,45.7003,2591872.8503533,0
+IEFA.US,D,20150824,000000,45.2438,45.2438,43.0986,44.1467,5297978.4123071,0
+IEFA.US,D,20150825,000000,44.5875,46.2479,44.5189,44.5875,3850818.3959839,0
+IEFA.US,D,20150826,000000,45.0264,45.6631,44.6022,45.6582,2907181.6763769,0
+IEFA.US,D,20150827,000000,45.8962,46.3126,45.7297,46.197,3145501.3298289,0
+IEFA.US,D,20150828,000000,45.9315,46.2205,45.8659,46.1548,2459577.2826396,0
+IEFA.US,D,20150831,000000,45.8727,46.0373,45.6631,45.7826,2393311.080601,0
+IEFA.US,D,20150901,000000,45.3251,45.3251,44.1731,44.2966,2368853.6426696,0
+IEFA.US,D,20150902,000000,45.0753,45.0753,44.4798,44.9353,2431989.9296612,0
+IEFA.US,D,20150903,000000,45.1077,45.3584,44.9118,44.9862,2556810.8600706,0
+IEFA.US,D,20150904,000000,44.1065,44.2535,43.8048,43.9968,2714164.1233959,0
+IEFA.US,D,20150908,000000,45.0842,45.2918,44.9284,45.2585,1860768.1834142,0
+IEFA.US,D,20150909,000000,45.8962,45.905,44.9999,45.0587,1436059.3326239,0
+IEFA.US,D,20150910,000000,45.1253,45.5416,45.0264,45.3673,1390267.2258834,0
+IEFA.US,D,20150911,000000,45.0587,45.4084,44.9862,45.4084,885925.21035843,0
+IEFA.US,D,20150914,000000,45.0185,45.0753,44.8608,45.043,1290513.1787032,0
+IEFA.US,D,20150915,000000,44.9999,45.3839,44.9284,45.3486,1574738.2528455,0
+IEFA.US,D,20150916,000000,45.6905,45.9726,45.6504,45.955,1253646.3319942,0
+IEFA.US,D,20150917,000000,45.7297,46.5036,45.7072,45.9981,1862447.4757339,0
+IEFA.US,D,20150918,000000,45.1753,45.3986,44.9196,44.9676,1899083.6111577,0
+IEFA.US,D,20150921,000000,45.0518,45.1253,44.7188,44.902,3529004.7367313,0
+IEFA.US,D,20150922,000000,43.9047,44.0056,43.558,43.8136,2144752.3378072,0
+IEFA.US,D,20150923,000000,43.9302,43.9459,43.4679,43.6647,2330058.4171204,0
+IEFA.US,D,20150924,000000,43.2994,43.6491,43.0594,43.5413,2020294.8287144,0
+IEFA.US,D,20150925,000000,44.2398,44.2711,43.7392,43.9136,1757634.1138201,0
+IEFA.US,D,20150928,000000,43.6167,43.6403,43.0251,43.0848,1739875.4699327,0
+IEFA.US,D,20150929,000000,42.9604,43.126,42.7851,43.0094,2554281.2027038,0
+IEFA.US,D,20150930,000000,43.6491,43.8567,43.4071,43.8323,3554544.2718414,0
+IEFA.US,D,20151001,000000,44.0634,44.1467,43.558,43.9645,1449434.4620912,0
+IEFA.US,D,20151002,000000,43.8048,44.6943,43.6824,44.6943,1820646.8783979,0
+IEFA.US,D,20151005,000000,45.2585,45.5828,45.2164,45.5583,1673294.8472044,0
+IEFA.US,D,20151006,000000,45.5583,45.7826,45.4985,45.6425,1824865.015702,0
+IEFA.US,D,20151007,000000,45.9981,46.2567,45.764,46.1382,1596786.4932847,0
+IEFA.US,D,20151008,000000,45.8884,46.5036,45.8218,46.4791,1559317.3472026,0
+IEFA.US,D,20151009,000000,46.6035,46.6603,46.4125,46.5545,1148100.0023687,0
+IEFA.US,D,20151012,000000,46.4879,46.5281,46.387,46.436,1530589.7088009,0
+IEFA.US,D,20151013,000000,45.8962,46.2479,45.8659,45.9237,1205449.111147,0
+IEFA.US,D,20151014,000000,46.0148,46.1637,45.8884,45.9981,1009061.7442161,0
+IEFA.US,D,20151015,000000,46.3703,46.8356,46.3459,46.8112,1117376.6092648,0
+IEFA.US,D,20151016,000000,46.7279,46.8043,46.5614,46.7769,967250.9384161,0
+IEFA.US,D,20151019,000000,46.5859,46.6368,46.436,46.6192,1647752.2495551,0
+IEFA.US,D,20151020,000000,46.4536,46.5614,46.3723,46.4448,1397640.7993945,0
+IEFA.US,D,20151021,000000,46.7191,46.7445,46.3703,46.3782,1150631.7014283,0
+IEFA.US,D,20151022,000000,46.6368,47.0845,46.6368,46.9346,1679319.8826277,0
+IEFA.US,D,20151023,000000,47.2245,47.4322,47.1334,47.3254,1393168.471338,0
+IEFA.US,D,20151026,000000,47.252,47.2598,47.1178,47.1589,1053521.6464112,0
+IEFA.US,D,20151027,000000,46.8533,46.8856,46.677,46.7769,918697.44217712,0
+IEFA.US,D,20151028,000000,46.9434,47.3009,46.6035,47.0178,1367264.4940649,0
+IEFA.US,D,20151029,000000,46.5281,46.7524,46.5094,46.7044,1154246.518513,0
+IEFA.US,D,20151030,000000,46.7112,46.9532,46.6192,46.629,1209788.7291722,0
+IEFA.US,D,20151102,000000,46.8356,47.1011,46.818,47.1011,2956601.8712053,0
+IEFA.US,D,20151103,000000,46.7769,47.1863,46.7357,47.0943,6775952.6770633,0
+IEFA.US,D,20151104,000000,47.0756,47.0943,46.6534,46.7857,1360922.9962591,0
+IEFA.US,D,20151105,000000,46.8856,46.9189,46.6035,46.7044,1439312.7700848,0
+IEFA.US,D,20151106,000000,46.436,46.5614,46.2303,46.5036,1273285.3749412,0
+IEFA.US,D,20151109,000000,46.2636,46.2636,45.8659,46.0148,17324808.669858,0
+IEFA.US,D,20151110,000000,45.8727,46.0304,45.7493,46.0059,6388590.4707877,0
+IEFA.US,D,20151111,000000,46.3968,46.4448,46.1813,46.2567,1079784.9616153,0
+IEFA.US,D,20151112,000000,45.8041,46.0246,45.6631,45.6729,1963783.8348264,0
+IEFA.US,D,20151113,000000,45.4828,45.5416,45.2507,45.3486,1870650.9973641,0
+IEFA.US,D,20151116,000000,45.4153,45.9148,45.3761,45.905,2118245.0403147,0
+IEFA.US,D,20151117,000000,46.0902,46.2303,45.9148,45.9981,1768116.1646039,0
+IEFA.US,D,20151118,000000,46.1715,46.4703,46.0549,46.4037,2840433.6348399,0
+IEFA.US,D,20151119,000000,46.6603,46.8043,46.6035,46.6534,1451724.2205552,0
+IEFA.US,D,20151120,000000,46.8112,46.8533,46.5192,46.5379,3241045.4064761,0
+IEFA.US,D,20151123,000000,46.436,46.5094,46.147,46.2567,2664403.986718,0
+IEFA.US,D,20151124,000000,45.955,46.3214,45.8962,46.2479,1575942.8515916,0
+IEFA.US,D,20151125,000000,46.3302,46.436,46.197,46.3459,1589194.4586451,0
+IEFA.US,D,20151127,000000,46.4125,46.4291,46.3302,46.3782,360852.86709018,0
+IEFA.US,D,20151130,000000,46.4536,46.4614,46.3126,46.3459,2262584.5537965,0
+IEFA.US,D,20151201,000000,46.7191,46.8699,46.629,46.8699,3234662.0539682,0
+IEFA.US,D,20151202,000000,46.6681,46.77,46.3047,46.387,2043865.1511286,0
+IEFA.US,D,20151203,000000,46.6534,46.6534,45.9981,46.147,2589150.2530178,0
+IEFA.US,D,20151204,000000,46.0304,46.629,46.0059,46.5702,2235960.8798149,0
+IEFA.US,D,20151207,000000,46.3703,46.3782,46.1059,46.3047,3600571.1732528,0
+IEFA.US,D,20151208,000000,45.4985,45.7003,45.3761,45.6239,2756215.8489451,0
+IEFA.US,D,20151209,000000,45.6073,45.9384,45.1919,45.4319,2952002.9581958,0
+IEFA.US,D,20151210,000000,45.5495,45.6631,45.3839,45.3839,3540207.50507,0
+IEFA.US,D,20151211,000000,44.8451,44.9353,44.5366,44.6208,5475917.0431875,0
+IEFA.US,D,20151214,000000,44.7942,44.8373,44.23,44.7188,4158985.3806281,0
+IEFA.US,D,20151215,000000,44.9451,45.1018,44.7864,44.8755,4462160.4264008,0
+IEFA.US,D,20151216,000000,45.3761,45.8482,45.1753,45.7395,5190490.4328383,0
+IEFA.US,D,20151217,000000,45.7072,45.7552,45.1753,45.1919,4602645.2238951,0
+IEFA.US,D,20151218,000000,44.994,45.0518,44.7276,44.7442,5699780.4908399,0
+IEFA.US,D,20151221,000000,45.2037,45.3055,44.7609,44.996,4449830.643642,0
+IEFA.US,D,20151222,000000,45.1204,45.3457,44.9627,45.2967,3893361.1486491,0
+IEFA.US,D,20151223,000000,45.7395,46.0314,45.6415,46.0314,5636691.1627825,0
+IEFA.US,D,20151224,000000,45.8982,46.0314,45.8668,45.9256,2109430.0316938,0
+IEFA.US,D,20151228,000000,45.8737,45.8737,45.6817,45.8404,3414192.1843784,0
+IEFA.US,D,20151229,000000,46.2528,46.4507,46.1921,46.3664,4856274.5107329,0
+IEFA.US,D,20151230,000000,46.2077,46.2352,46.0236,46.0579,5477828.067639,0
+IEFA.US,D,20151231,000000,45.7738,45.7934,45.4897,45.4966,4673113.2296956,0
+IEFA.US,D,20160104,000000,44.7364,44.8706,44.2682,44.8285,2944395.6108603,0
+IEFA.US,D,20160105,000000,44.6943,44.7648,44.4092,44.7531,3647394.3348522,0
+IEFA.US,D,20160106,000000,43.8058,44.085,43.7225,43.9674,3328258.3556937,0
+IEFA.US,D,20160107,000000,43.1299,43.5413,43.0368,43.1299,3179208.6569454,0
+IEFA.US,D,20160108,000000,43.2974,43.3562,42.503,42.5774,3169144.1323371,0
+IEFA.US,D,20160111,000000,43.027,43.0633,42.3609,42.7283,4723267.4130819,0
+IEFA.US,D,20160112,000000,43.0368,43.1034,42.5519,42.9291,3431448.5718395,0
+IEFA.US,D,20160113,000000,43.1475,43.2465,42.1435,42.2267,6821974.4742427,0
+IEFA.US,D,20160114,000000,42.4099,42.9359,42.0827,42.7616,4762759.8767189,0
+IEFA.US,D,20160115,000000,41.4822,41.6566,41.0189,41.252,5154608.7029005,0
+IEFA.US,D,20160119,000000,41.9172,41.924,41.2902,41.5998,4118750.761662,0
+IEFA.US,D,20160120,000000,40.7544,40.8455,39.8414,40.5967,4610979.4138639,0
+IEFA.US,D,20160121,000000,40.3763,41.1394,40.1187,40.8788,5431773.6033749,0
+IEFA.US,D,20160122,000000,41.8163,42.1513,41.7996,42.1004,10631462.883079,0
+IEFA.US,D,20160125,000000,41.8241,41.9681,41.5244,41.54,6883799.9944631,0
+IEFA.US,D,20160126,000000,41.7898,42.2933,41.6987,42.2777,3324034.0933112,0
+IEFA.US,D,20160127,000000,42.1768,42.6195,41.8486,41.9995,3289997.0328091,0
+IEFA.US,D,20160128,000000,42.4187,42.4618,41.8094,42.1435,2511051.4204147,0
+IEFA.US,D,20160129,000000,42.3188,42.9359,42.2777,42.9046,4230070.9984975,0
+IEFA.US,D,20160201,000000,42.5588,43.0163,42.453,42.8781,3482706.2901789,0
+IEFA.US,D,20160202,000000,42.2855,42.2855,41.7663,41.8672,3352796.4404903,0
+IEFA.US,D,20160203,000000,42.1092,42.2424,41.3716,42.2267,5030387.0093249,0
+IEFA.US,D,20160204,000000,41.9916,42.4187,41.8819,42.2346,3498990.8318719,0
+IEFA.US,D,20160205,000000,42.118,42.1582,41.4646,41.591,3577702.172312,0
+IEFA.US,D,20160208,000000,40.9543,40.9543,40.4458,40.8455,3058375.1525548,0
+IEFA.US,D,20160209,000000,39.9766,40.5516,39.9326,40.3616,4176080.4743588,0
+IEFA.US,D,20160210,000000,40.5115,40.8152,40.2774,40.3273,5914220.50542,0
+IEFA.US,D,20160211,000000,39.7905,39.9766,39.432,39.8003,4793041.2433338,0
+IEFA.US,D,20160212,000000,39.8503,40.4027,39.7033,40.3841,2604619.1384412,0
+IEFA.US,D,20160216,000000,41.1208,41.2148,40.7965,41.1707,5933225.6027557,0
+IEFA.US,D,20160217,000000,41.5733,41.9828,41.5479,41.924,2598485.8933001,0
+IEFA.US,D,20160218,000000,42.0915,42.1258,41.7369,41.7898,3698986.8908091,0
+IEFA.US,D,20160219,000000,41.4568,41.7497,41.3392,41.7232,2208278.5881217,0
+IEFA.US,D,20160222,000000,41.9828,42.2267,41.9828,42.1924,4743537.339101,0
+IEFA.US,D,20160223,000000,41.9319,41.9593,41.4568,41.4989,2553638.0694749,0
+IEFA.US,D,20160224,000000,40.8377,41.4911,40.6868,41.4303,3785448.4970801,0
+IEFA.US,D,20160225,000000,41.6331,41.9505,41.4607,41.9505,3241037.2397049,0
+IEFA.US,D,20160226,000000,42.1258,42.1513,41.7232,41.7898,2320161.3113209,0
+IEFA.US,D,20160229,000000,41.7497,41.9417,41.54,41.5479,4932388.8179441,0
+IEFA.US,D,20160301,000000,42.2013,42.6881,42.071,42.6705,3128509.3415841,0
+IEFA.US,D,20160302,000000,42.6039,42.9497,42.5196,42.9359,4334665.8992829,0
+IEFA.US,D,20160303,000000,43.0202,43.3552,42.981,43.3385,2039692.9519122,0
+IEFA.US,D,20160304,000000,43.6324,43.9028,43.5658,43.6912,2677307.4851508,0
+IEFA.US,D,20160307,000000,43.2318,43.7588,43.1965,43.6403,3438876.2502095,0
+IEFA.US,D,20160308,000000,43.415,43.4463,43.1211,43.1397,3276352.3998936,0
+IEFA.US,D,20160309,000000,43.3562,43.4316,43.1965,43.3307,2540895.8647726,0
+IEFA.US,D,20160310,000000,43.6824,43.9332,42.9242,43.2719,4191260.4602524,0
+IEFA.US,D,20160311,000000,44.0086,44.4092,44.0086,44.3926,2199297.1815385,0
+IEFA.US,D,20160314,000000,44.2927,44.4425,44.2172,44.3181,3922957.527333,0
+IEFA.US,D,20160315,000000,43.8656,43.9488,43.7402,43.891,2268047.1028561,0
+IEFA.US,D,20160316,000000,43.6324,44.3602,43.5061,44.3338,2129096.6374935,0
+IEFA.US,D,20160317,000000,44.3505,44.7697,44.2172,44.6943,3347666.6873555,0
+IEFA.US,D,20160318,000000,44.6512,44.7452,44.5268,44.6012,2152990.5682149,0
+IEFA.US,D,20160321,000000,44.4425,44.61,44.3838,44.5189,1488504.2953207,0
+IEFA.US,D,20160322,000000,44.226,44.5356,44.134,44.4425,1639605.895323,0
+IEFA.US,D,20160323,000000,44.3602,44.3602,43.9488,43.9919,1608380.2457927,0
+IEFA.US,D,20160324,000000,43.4884,43.7314,43.4238,43.7314,2015490.7255795,0
+IEFA.US,D,20160328,000000,44.0086,44.1927,43.8832,43.9919,2139144.8285595,0
+IEFA.US,D,20160329,000000,43.798,44.4778,43.6912,44.4592,2202139.2179022,0
+IEFA.US,D,20160330,000000,44.8285,45.0577,44.7452,44.802,2000977.3523818,0
+IEFA.US,D,20160331,000000,44.6433,44.7256,44.4278,44.4425,7484125.0505851,0
+IEFA.US,D,20160401,000000,43.5325,43.9998,43.4825,43.9332,3221296.1121184,0
+IEFA.US,D,20160404,000000,44.085,44.1506,43.8234,43.8989,1861325.5655458,0
+IEFA.US,D,20160405,000000,43.0545,43.1554,42.9546,43.0123,2303036.6130448,0
+IEFA.US,D,20160406,000000,43.1475,43.699,43.0986,43.6824,3273450.1335926,0
+IEFA.US,D,20160407,000000,43.3807,43.4747,42.9683,43.0721,2078510.6360821,0
+IEFA.US,D,20160408,000000,43.9586,44.0409,43.7882,43.9263,2047619.8241694,0
+IEFA.US,D,20160411,000000,44.226,44.3769,43.9371,43.9488,2192000.171507,0
+IEFA.US,D,20160412,000000,44.276,44.6688,44.0252,44.5865,2358276.653171,0
+IEFA.US,D,20160413,000000,45.1792,45.3379,45.0695,45.2615,1676527.8677373,0
+IEFA.US,D,20160414,000000,45.4564,45.5054,45.2879,45.331,1434157.49579,0
+IEFA.US,D,20160415,000000,45.3222,45.3829,45.2037,45.2115,2993996.4955005,0
+IEFA.US,D,20160418,000000,45.2037,45.6621,45.1625,45.6063,1881741.4725994,0
+IEFA.US,D,20160419,000000,46.2606,46.4752,46.2156,46.4095,2511811.950979,0
+IEFA.US,D,20160420,000000,46.3841,46.6143,46.2743,46.3929,1918987.053321,0
+IEFA.US,D,20160421,000000,46.3086,46.3439,46.0001,46.1098,2281688.6732325,0
+IEFA.US,D,20160422,000000,46.0667,46.1979,45.9217,46.1245,4025671.0082123,0
+IEFA.US,D,20160425,000000,45.9168,45.9462,45.7493,45.9256,2139402.081851,0
+IEFA.US,D,20160426,000000,46.1157,46.1509,45.9256,46.0667,1904627.8279289,0
+IEFA.US,D,20160427,000000,45.9168,46.2126,45.8737,46.1333,1915348.7567692,0
+IEFA.US,D,20160428,000000,45.5661,45.9452,45.4221,45.5308,3492030.7011508,0
+IEFA.US,D,20160429,000000,45.5916,45.6327,45.187,45.3457,3341167.9792049,0
+IEFA.US,D,20160502,000000,45.7395,45.8668,45.5916,45.8149,2412950.123548,0
+IEFA.US,D,20160503,000000,45.3888,45.3888,45.0166,45.0626,2450215.1003511,0
+IEFA.US,D,20160504,000000,44.6512,44.7609,44.4455,44.5434,2090030.8876496,0
+IEFA.US,D,20160505,000000,44.5777,44.6433,44.3505,44.5111,2538542.8138321,0
+IEFA.US,D,20160506,000000,44.326,44.6404,44.276,44.6287,6408477.5794087,0
+IEFA.US,D,20160509,000000,44.7609,44.802,44.5072,44.5317,1446354.5685175,0
+IEFA.US,D,20160510,000000,44.8207,45.1547,44.8207,45.1547,1623386.6877992,0
+IEFA.US,D,20160511,000000,44.8285,45.0283,44.7609,44.7697,2416621.0871844,0
+IEFA.US,D,20160512,000000,45.1792,45.1792,44.5571,44.7531,1841908.0462665,0
+IEFA.US,D,20160513,000000,44.4092,44.5777,44.1761,44.2682,2134454.0393745,0
+IEFA.US,D,20160516,000000,44.3926,44.8207,44.3926,44.7942,6471281.0704755,0
+IEFA.US,D,20160517,000000,44.7609,44.8706,44.4465,44.5013,2956306.8465971,0
+IEFA.US,D,20160518,000000,44.5189,44.9695,44.3534,44.5189,3011571.3870368,0
+IEFA.US,D,20160519,000000,44.276,44.3289,44.085,44.2682,2698692.1754333,0
+IEFA.US,D,20160520,000000,44.6198,44.7031,44.5072,44.5934,2604903.9545854,0
+IEFA.US,D,20160523,000000,44.5013,44.6012,44.4063,44.5013,2172243.7312246,0
+IEFA.US,D,20160524,000000,44.802,45.1958,44.7795,45.1292,2285969.0821668,0
+IEFA.US,D,20160525,000000,45.429,45.6562,45.4055,45.5495,1765428.2760459,0
+IEFA.US,D,20160526,000000,45.714,45.764,45.5406,45.6415,2998286.0920523,0
+IEFA.US,D,20160527,000000,45.5563,45.6523,45.476,45.5661,2092239.9992484,0
+IEFA.US,D,20160531,000000,45.7836,45.858,45.2879,45.4221,3220045.5752845,0
+IEFA.US,D,20160601,000000,45.2713,45.4221,45.1469,45.3457,2562121.3030174,0
+IEFA.US,D,20160602,000000,45.1723,45.3888,45.0695,45.3888,2473463.8561508,0
+IEFA.US,D,20160603,000000,45.5152,45.7003,45.331,45.6954,2760014.4183809,0
+IEFA.US,D,20160606,000000,45.8492,46.0451,45.7993,45.9403,2028610.6434481,0
+IEFA.US,D,20160607,000000,46.3086,46.3929,46.243,46.2606,1524056.2918729,0
+IEFA.US,D,20160608,000000,46.433,46.4938,46.3361,46.3841,1575657.014601,0
+IEFA.US,D,20160609,000000,45.8404,45.9452,45.6925,45.8051,3159771.7415846,0
+IEFA.US,D,20160610,000000,44.9039,44.9372,44.3838,44.5268,2398243.8103816,0
+IEFA.US,D,20160613,000000,43.9332,44.2682,43.749,43.8577,2620877.138128,0
+IEFA.US,D,20160614,000000,43.3807,43.4845,42.9624,43.1965,3606004.117767,0
+IEFA.US,D,20160615,000000,43.558,43.7059,43.3807,43.4884,3192351.0334346,0
+IEFA.US,D,20160616,000000,42.8458,43.5403,42.5255,43.5325,2812807.4896984,0
+IEFA.US,D,20160617,000000,43.7137,44.0399,43.4669,43.9674,2474678.6633609,0
+IEFA.US,D,20160620,000000,45.2713,45.3741,45.0205,45.0205,2666805.0174391,0
+IEFA.US,D,20160621,000000,45.4055,45.7072,45.2037,45.3829,2595872.5265289,0
+IEFA.US,D,20160622,000000,45.5553,45.7248,45.3173,45.3251,4496024.9638621,0
+IEFA.US,D,20160623,000000,46.2881,46.6211,45.955,46.5614,3262641.4119623,0
+IEFA.US,D,20160624,000000,42.7341,43.654,42.5549,42.5549,6284525.3892814,0
+IEFA.US,D,20160627,000000,41.9691,41.9691,41.1923,41.686,5750192.9483641,0
+IEFA.US,D,20160628,000000,42.6999,42.8282,42.3178,42.8282,4173794.7992804,0
+IEFA.US,D,20160629,000000,43.4502,43.7216,43.3572,43.5776,3086925.1636838,0
+IEFA.US,D,20160630,000000,43.6373,44.226,43.5541,44.226,8307638.7748924,0
+IEFA.US,D,20160701,000000,44.2858,44.3877,44.1761,44.277,3038359.417288,0
+IEFA.US,D,20160705,000000,43.6981,43.7216,43.2043,43.2974,3416860.676855,0
+IEFA.US,D,20160706,000000,42.8625,43.271,42.5813,43.2533,3075178.2842165,0
+IEFA.US,D,20160707,000000,43.3816,43.4963,42.9781,43.1358,2506863.9085024,0
+IEFA.US,D,20160708,000000,43.6305,43.8342,43.51,43.7843,2249113.4647681,0
+IEFA.US,D,20160711,000000,44.3436,44.6091,44.3436,44.4298,2951531.3271613,0
+IEFA.US,D,20160712,000000,45.0773,45.2203,44.9764,45.0097,3256524.5003635,0
+IEFA.US,D,20160713,000000,45.1635,45.2233,44.9186,44.9764,2136765.2356127,0
+IEFA.US,D,20160714,000000,45.3937,45.4721,45.282,45.3496,1277611.7219632,0
+IEFA.US,D,20160715,000000,45.2056,45.2135,44.994,45.0871,3346897.99002,0
+IEFA.US,D,20160718,000000,45.1292,45.3349,45.0352,45.1958,1357533.7862277,0
+IEFA.US,D,20160719,000000,44.9088,44.9598,44.7462,44.8569,2145680.2871803,0
+IEFA.US,D,20160720,000000,45.1958,45.3163,45.0773,45.2419,1569469.6646009,0
+IEFA.US,D,20160721,000000,45.0871,45.2742,44.9999,45.0969,1750703.5876444,0
+IEFA.US,D,20160722,000000,45.2056,45.2056,45.0352,45.138,1499810.1691453,0
+IEFA.US,D,20160725,000000,45.2233,45.2331,45.0097,45.1204,1158313.5705507,0
+IEFA.US,D,20160726,000000,45.3251,45.4535,45.1469,45.3095,1737193.706453,0
+IEFA.US,D,20160727,000000,45.5818,45.6425,45.1733,45.5299,1477135.1290195,0
+IEFA.US,D,20160728,000000,45.4946,45.5818,45.2908,45.5132,1204852.9368524,0
+IEFA.US,D,20160729,000000,45.8952,46.1401,45.8012,46.0667,2658290.1376584,0
+IEFA.US,D,20160801,000000,45.9315,46.0167,45.7121,45.7424,5542147.5156023,0
+IEFA.US,D,20160802,000000,45.717,45.717,45.3976,45.5553,1718445.8624088,0
+IEFA.US,D,20160803,000000,45.2135,45.3859,45.1635,45.378,1812720.0061407,0
+IEFA.US,D,20160804,000000,45.5397,45.6504,45.4358,45.6425,1499513.1028443,0
+IEFA.US,D,20160805,000000,45.6582,45.8453,45.618,45.81,1459870.5747873,0
+IEFA.US,D,20160808,000000,45.8874,45.9315,45.8365,45.9041,1657225.7041007,0
+IEFA.US,D,20160809,000000,46.0843,46.4007,46.0843,46.2694,1249742.6153797,0
+IEFA.US,D,20160810,000000,46.5859,46.6113,46.4174,46.4321,2082685.8978376,0
+IEFA.US,D,20160811,000000,46.6711,46.8856,46.626,46.7827,1356342.4584848,0
+IEFA.US,D,20160812,000000,46.8014,46.869,46.6309,46.6711,3754547.4767034,0
+IEFA.US,D,20160815,000000,46.8425,46.9522,46.8219,46.8425,1117971.7627131,0
+IEFA.US,D,20160816,000000,46.8092,46.9032,46.7152,46.7534,2033110.5343572,0
+IEFA.US,D,20160817,000000,46.6388,46.8572,46.4291,46.7406,1071521.2100478,0
+IEFA.US,D,20160818,000000,46.7485,46.9796,46.7152,46.9708,1496198.4145998,0
+IEFA.US,D,20160819,000000,46.4575,46.6476,46.3723,46.6113,1338780.8379516,0
+IEFA.US,D,20160822,000000,46.4761,46.724,46.4321,46.6789,1626435.9559811,0
+IEFA.US,D,20160823,000000,47.011,47.0903,46.8768,46.8934,2047214.5481506,0
+IEFA.US,D,20160824,000000,46.9796,46.9796,46.7396,46.7916,1607022.5200874,0
+IEFA.US,D,20160825,000000,46.6211,46.7152,46.5535,46.5859,921301.62133076,0
+IEFA.US,D,20160826,000000,46.7073,47.0717,46.1108,46.2881,1926072.7481487,0
+IEFA.US,D,20160829,000000,46.1783,46.4575,46.1783,46.4497,664645.52493184,0
+IEFA.US,D,20160830,000000,46.4761,46.5369,46.2714,46.3547,1487009.7761984,0
+IEFA.US,D,20160831,000000,46.3321,46.4017,46.098,46.2469,2161393.1548921,0
+IEFA.US,D,20160901,000000,46.5016,46.6211,46.337,46.6035,1247976.5511163,0
+IEFA.US,D,20160902,000000,47.0306,47.1658,46.869,47.0972,3911569.9857967,0
+IEFA.US,D,20160906,000000,47.2843,47.5086,47.2245,47.4822,1447560.18811,0
+IEFA.US,D,20160907,000000,47.6526,47.7065,47.4381,47.5409,1938488.2820047,0
+IEFA.US,D,20160908,000000,47.5243,47.6301,47.3627,47.4293,1748897.7103717,0
+IEFA.US,D,20160909,000000,47.0551,47.0551,46.4673,46.4761,3019925.9939335,0
+IEFA.US,D,20160912,000000,46.1695,46.8856,46.1108,46.869,7006888.5485402,0
+IEFA.US,D,20160913,000000,46.2792,46.3547,45.7679,45.9481,7510501.6797391,0
+IEFA.US,D,20160914,000000,45.9139,46.1264,45.8071,45.8874,2281406.9196275,0
+IEFA.US,D,20160915,000000,45.9315,46.3635,45.81,46.3067,1911545.0831014,0
+IEFA.US,D,20160916,000000,45.8012,45.8149,45.6063,45.717,1646257.7304328,0
+IEFA.US,D,20160919,000000,46.1607,46.2185,45.8952,45.9726,1323772.3542523,0
+IEFA.US,D,20160920,000000,46.3723,46.4007,46.1607,46.195,1083964.3067565,0
+IEFA.US,D,20160921,000000,46.6887,47.0668,46.5016,47.0032,1894565.3450134,0
+IEFA.US,D,20160922,000000,47.7026,47.78,47.4528,47.5086,6811410.7557472,0
+IEFA.US,D,20160923,000000,47.1413,47.2598,47.0903,47.0972,1949959.5329453,0
+IEFA.US,D,20160926,000000,46.7318,46.7798,46.6211,46.6789,1089211.4572268,0
+IEFA.US,D,20160927,000000,46.5173,46.9228,46.4673,46.8768,1765273.1073939,0
+IEFA.US,D,20160928,000000,47.0805,47.2843,46.7827,47.2765,1973424.7081808,0
+IEFA.US,D,20160929,000000,47.1158,47.2245,46.5271,46.6789,2348249.8998793,0
+IEFA.US,D,20160930,000000,46.7583,47.1442,46.7318,46.9953,2987172.1373499,0
+IEFA.US,D,20161003,000000,46.8768,46.9992,46.8121,46.9365,2685911.1785679,0
+IEFA.US,D,20161004,000000,47.1158,47.2206,46.7259,46.8856,6157278.9278375,0
+IEFA.US,D,20161005,000000,47.0208,47.1315,46.9552,47.0805,3210885.5205822,0
+IEFA.US,D,20161006,000000,46.8249,46.8523,46.6789,46.8249,4253599.4662095,0
+IEFA.US,D,20161007,000000,46.6113,46.6211,46.1881,46.5437,7584642.6908688,0
+IEFA.US,D,20161010,000000,46.6113,46.7739,46.6035,46.6476,1789613.1479899,0
+IEFA.US,D,20161011,000000,46.4859,46.4859,45.8952,45.9903,3963767.9036659,0
+IEFA.US,D,20161012,000000,45.955,46.0265,45.7963,45.9315,3140079.614625,0
+IEFA.US,D,20161013,000000,45.4456,45.8717,45.3173,45.7679,11107412.097819,0
+IEFA.US,D,20161014,000000,46.049,46.1313,45.8012,45.8012,2284634.8359285,0
+IEFA.US,D,20161017,000000,45.7248,45.809,45.6151,45.6925,2585789.6266855,0
+IEFA.US,D,20161018,000000,46.2567,46.2792,46.0892,46.1607,2779285.9566257,0
+IEFA.US,D,20161019,000000,46.2195,46.4007,46.2195,46.3067,1637552.9732226,0
+IEFA.US,D,20161020,000000,46.2195,46.4321,46.1695,46.3635,2542835.4729231,0
+IEFA.US,D,20161021,000000,46.0167,46.2606,45.9903,46.2567,2834493.3296673,0
+IEFA.US,D,20161024,000000,46.3321,46.3811,46.1313,46.2293,1601171.0285512,0
+IEFA.US,D,20161025,000000,46.1019,46.2293,46.0079,46.1881,2503427.7395369,0
+IEFA.US,D,20161026,000000,45.9726,46.1225,45.8874,45.9481,3922701.2948878,0
+IEFA.US,D,20161027,000000,46.0941,46.0941,45.8453,45.9041,2389701.3677483,0
+IEFA.US,D,20161028,000000,45.8267,45.9824,45.7826,45.8952,2490138.3611668,0
+IEFA.US,D,20161031,000000,45.8717,45.9677,45.7473,45.8874,3899838.4190254,0
+IEFA.US,D,20161101,000000,46.0392,46.0579,45.5984,45.7679,4348632.0988129,0
+IEFA.US,D,20161102,000000,45.6837,45.7679,45.3917,45.4456,2441540.9685328,0
+IEFA.US,D,20161103,000000,45.6151,45.6641,45.3741,45.4358,2319622.3044243,0
+IEFA.US,D,20161104,000000,45.1547,45.2566,44.994,45.0097,2248739.8349875,0
+IEFA.US,D,20161107,000000,45.5397,45.6239,45.4358,45.6239,1730177.4291802,0
+IEFA.US,D,20161108,000000,45.4946,45.8179,45.4015,45.717,1894270.3204053,0
+IEFA.US,D,20161109,000000,45.4015,45.8864,45.3251,45.6837,3422324.246761,0
+IEFA.US,D,20161110,000000,45.6151,45.765,45.1958,45.5553,3192346.950049,0
+IEFA.US,D,20161111,000000,45.3349,45.3496,45.0185,45.2419,2495779.5583455,0
+IEFA.US,D,20161114,000000,44.9509,45.0185,44.7942,44.994,1946744.8876474,0
+IEFA.US,D,20161115,000000,44.9509,45.2135,44.8402,45.2056,3026034.7387612,0
+IEFA.US,D,20161116,000000,44.7805,44.9088,44.7041,44.7374,3136442.3389196,0
+IEFA.US,D,20161117,000000,44.9598,45.1204,44.9088,45.044,2659610.0920471,0
+IEFA.US,D,20161118,000000,44.7717,44.7717,44.5415,44.5924,2902881.8713612,0
+IEFA.US,D,20161121,000000,44.7286,44.9754,44.7286,44.9598,2647331.351608,0
+IEFA.US,D,20161122,000000,45.0773,45.1037,44.8912,45.0871,3591647.9549141,0
+IEFA.US,D,20161123,000000,44.6502,44.9333,44.5924,44.9186,2098465.1205651,0
+IEFA.US,D,20161125,000000,45.0685,45.0685,44.9666,45.0606,1140779.5128702,0
+IEFA.US,D,20161128,000000,44.9255,44.9509,44.7952,44.8314,2629025.5340529,0
+IEFA.US,D,20161129,000000,44.8726,45.188,44.7952,45.1106,2213731.9495638,0
+IEFA.US,D,20161130,000000,45.2233,45.2233,44.9705,45.0528,3943363.2259226,0
+IEFA.US,D,20161201,000000,44.8912,45.0185,44.8236,44.9088,5765615.8956998,0
+IEFA.US,D,20161202,000000,44.7952,45.0685,44.755,44.9764,2764710.3117979,0
+IEFA.US,D,20161205,000000,45.188,45.4721,45.188,45.4015,2433391.5517615,0
+IEFA.US,D,20161206,000000,45.4456,45.7326,45.4064,45.7013,2319374.2387503,0
+IEFA.US,D,20161207,000000,45.8179,46.4037,45.8179,46.3321,3239076.1937801,0
+IEFA.US,D,20161208,000000,46.2293,46.3547,46.1313,46.2792,3813165.4975507,0
+IEFA.US,D,20161209,000000,46.3145,46.4575,46.2469,46.4497,3310158.7491104,0
+IEFA.US,D,20161212,000000,46.2881,46.4389,46.2077,46.2636,2210284.5512879,0
+IEFA.US,D,20161213,000000,46.6632,46.8611,46.6476,46.7739,10386723.126649,0
+IEFA.US,D,20161214,000000,46.6554,46.7357,45.9903,46.0765,5687694.6903695,0
+IEFA.US,D,20161215,000000,45.9139,46.0079,45.8453,45.9315,4118977.3895617,0
+IEFA.US,D,20161216,000000,45.9315,46.0941,45.8952,45.9726,3648346.7845388,0
+IEFA.US,D,20161219,000000,46.0167,46.1264,45.9384,45.9384,3487806.4387683,0
+IEFA.US,D,20161220,000000,45.9824,46.1108,45.955,46.0765,3865811.5669873,0
+IEFA.US,D,20161221,000000,46.1049,46.1225,46.0314,46.097,8584100.3122008,0
+IEFA.US,D,20161222,000000,46.1049,46.1313,45.9932,46.002,4678346.0883163,0
+IEFA.US,D,20161223,000000,46.0784,46.1235,46.0353,46.1137,3934809.5539789,0
+IEFA.US,D,20161227,000000,46.1558,46.1783,46.097,46.097,3599432.9295223,0
+IEFA.US,D,20161228,000000,46.0882,46.097,45.8962,45.9579,4498262.65916,0
+IEFA.US,D,20161229,000000,46.0784,46.1519,46.0285,46.0882,3527030.4198034,0
+IEFA.US,D,20161230,000000,46.4311,46.4409,46.1049,46.2156,6798903.3457157,0
+IEFA.US,D,20170103,000000,46.4154,46.5085,46.3116,46.4928,4233235.622322,0
+IEFA.US,D,20170104,000000,46.7426,47.0169,46.7014,46.9914,3817445.9064849,0
+IEFA.US,D,20170105,000000,47.1638,47.4743,47.155,47.44,5315455.3025895,0
+IEFA.US,D,20170106,000000,47.2147,47.3196,47.1736,47.2608,3939148.1511577,0
+IEFA.US,D,20170109,000000,47.1041,47.2147,47.0267,47.1912,3645811.0020936,0
+IEFA.US,D,20170110,000000,47.1912,47.3323,47.1638,47.1834,6572394.8850539,0
+IEFA.US,D,20170111,000000,47.1217,47.4831,47.0609,47.4831,23546122.229515,0
+IEFA.US,D,20170112,000000,47.5517,47.5517,47.3274,47.5018,7067595.2211116,0
+IEFA.US,D,20170113,000000,47.588,47.6987,47.5018,47.6987,7078524.4026165,0
+IEFA.US,D,20170117,000000,47.588,47.5978,47.4665,47.536,6679078.4375634,0
+IEFA.US,D,20170118,000000,47.4156,47.5184,47.2794,47.4067,3674681.5589906,0
+IEFA.US,D,20170119,000000,47.3538,47.3979,47.1667,47.3039,4781960.9765624,0
+IEFA.US,D,20170120,000000,47.4831,47.5978,47.4156,47.5978,8280457.7187792,0
+IEFA.US,D,20170123,000000,47.5605,47.6898,47.4224,47.6565,5764096.876264,0
+IEFA.US,D,20170124,000000,47.6291,47.827,47.6085,47.7849,3296599.867292,0
+IEFA.US,D,20170125,000000,48.0787,48.3109,48.0307,48.3011,3287236.6641571,0
+IEFA.US,D,20170126,000000,48.2257,48.2423,48.0533,48.0875,3735604.6509978,0
+IEFA.US,D,20170127,000000,48.0699,48.0787,47.9357,47.9915,3194085.4514597,0
+IEFA.US,D,20170130,000000,47.6291,47.7251,47.4665,47.7251,5233005.6226509,0
+IEFA.US,D,20170131,000000,47.7937,47.8446,47.5978,47.776,5914820.7631002,0
+IEFA.US,D,20170201,000000,48.0954,48.113,47.8632,47.9827,5768484.4740698,0
+IEFA.US,D,20170202,000000,48.0533,48.0787,47.8799,47.9915,3085424.5194831,0
+IEFA.US,D,20170203,000000,48.1032,48.2423,48.0435,48.1806,2700485.8025493,0
+IEFA.US,D,20170206,000000,47.7418,47.8446,47.684,47.8368,4448751.6090025,0
+IEFA.US,D,20170207,000000,47.7672,47.8446,47.7339,47.8368,3458394.8332819,0
+IEFA.US,D,20170208,000000,47.8123,47.9661,47.7418,47.9484,3728626.1450416,0
+IEFA.US,D,20170209,000000,48.0013,48.1267,47.924,48.0875,1852936.2498717,0
+IEFA.US,D,20170210,000000,48.0611,48.2521,48.0347,48.2257,3802502.7569549,0
+IEFA.US,D,20170213,000000,48.4392,48.5,48.3373,48.4059,2630535.3658711,0
+IEFA.US,D,20170214,000000,48.2942,48.3706,48.0787,48.3373,5273599.5795481,0
+IEFA.US,D,20170215,000000,48.1806,48.5342,48.1493,48.5342,2537212.6509794,0
+IEFA.US,D,20170216,000000,48.5626,48.6645,48.5,48.6645,2489007.2633611,0
+IEFA.US,D,20170217,000000,48.3961,48.5431,48.3481,48.5176,3699939.3404957,0
+IEFA.US,D,20170221,000000,48.5176,48.6871,48.4666,48.6812,3422999.0262281,0
+IEFA.US,D,20170222,000000,48.4921,48.7076,48.4314,48.691,3872508.3193385,0
+IEFA.US,D,20170223,000000,48.8448,48.8673,48.6596,48.7605,3162912.885942,0
+IEFA.US,D,20170224,000000,48.26,48.452,48.2257,48.4157,2907201.0724584,0
+IEFA.US,D,20170227,000000,48.2942,48.4755,48.2678,48.4392,9262805.9545309,0
+IEFA.US,D,20170228,000000,48.4059,48.5528,48.3373,48.3961,4419710.5707575,0
+IEFA.US,D,20170301,000000,48.7155,49.0084,48.6988,48.9065,3777046.9312492,0
+IEFA.US,D,20170302,000000,48.6988,48.7292,48.5568,48.5862,4309669.4544549,0
+IEFA.US,D,20170303,000000,48.6733,48.8898,48.5803,48.8536,3758202.1067975,0
+IEFA.US,D,20170306,000000,48.6812,48.6988,48.5577,48.6645,2604731.4315447,0
+IEFA.US,D,20170307,000000,48.5176,48.6028,48.4284,48.5078,5509726.4549435,0
+IEFA.US,D,20170308,000000,48.5078,48.5303,48.3011,48.3109,4047327.2436358,0
+IEFA.US,D,20170309,000000,48.4755,48.5431,48.3951,48.5254,3648552.9955106,0
+IEFA.US,D,20170310,000000,48.88,48.9839,48.7762,48.9584,3262209.5939372,0
+IEFA.US,D,20170313,000000,49.0593,49.1817,49.0593,49.1729,2907560.4103895,0
+IEFA.US,D,20170314,000000,48.8448,48.8722,48.7331,48.8115,2935558.1436187,0
+IEFA.US,D,20170315,000000,48.9221,49.506,48.8918,49.4737,2725637.4160293,0
+IEFA.US,D,20170316,000000,49.7754,49.7832,49.6304,49.7411,3785357.6417509,0
+IEFA.US,D,20170317,000000,49.8449,49.9703,49.7519,49.8625,2730781.4610137,0
+IEFA.US,D,20170320,000000,49.9145,49.9664,49.7342,49.8018,2163209.2406288,0
+IEFA.US,D,20170321,000000,50.1985,50.2074,49.551,49.5785,6277366.1935133,0
+IEFA.US,D,20170322,000000,49.4139,49.6206,49.3718,49.6039,9094139.6714562,0
+IEFA.US,D,20170323,000000,49.551,49.8204,49.5275,49.697,18305968.640406,0
+IEFA.US,D,20170324,000000,49.8283,49.9478,49.7754,49.8527,4169916.6038258,0
+IEFA.US,D,20170327,000000,49.8018,50.0261,49.7509,49.9909,4042422.0767078,0
+IEFA.US,D,20170328,000000,50.0702,50.2495,50.031,50.2074,5893740.2850435,0
+IEFA.US,D,20170329,000000,49.9742,50.1985,49.939,50.1887,4193092.8795315,0
+IEFA.US,D,20170330,000000,50.0614,50.1545,49.983,49.9997,2892642.7820193,0
+IEFA.US,D,20170331,000000,49.8204,50.0163,49.7705,49.939,4863738.9395731,0
+IEFA.US,D,20170403,000000,49.8959,49.9223,49.551,49.887,4759546.2522674,0
+IEFA.US,D,20170404,000000,49.7068,49.8714,49.6128,49.8714,5298387.7717114,0
+IEFA.US,D,20170405,000000,49.8527,49.9664,49.6206,49.6392,7414073.5501138,0
+IEFA.US,D,20170406,000000,49.6392,49.7244,49.551,49.6549,11253335.964906,0
+IEFA.US,D,20170407,000000,49.551,49.6892,49.551,49.6128,3395001.2929988,0
+IEFA.US,D,20170410,000000,49.551,49.6392,49.5089,49.5599,4068572.0779622,0
+IEFA.US,D,20170411,000000,49.7665,49.8361,49.4737,49.8361,9170001.8296079,0
+IEFA.US,D,20170412,000000,49.7244,49.8096,49.5697,49.7587,9546382.7912124,0
+IEFA.US,D,20170413,000000,49.5599,49.6206,49.4237,49.4648,4416268.2767136,0
+IEFA.US,D,20170417,000000,49.7068,49.7969,49.6441,49.7832,4094444.408997,0
+IEFA.US,D,20170418,000000,49.4737,49.5697,49.3199,49.551,8589793.5725457,0
+IEFA.US,D,20170419,000000,49.6549,49.6803,49.3639,49.4139,3112391.1978534,0
+IEFA.US,D,20170420,000000,49.8204,49.9223,49.792,49.8106,3922434.8539787,0
+IEFA.US,D,20170421,000000,49.792,49.8449,49.7097,49.8283,3482974.7727807,0
+IEFA.US,D,20170424,000000,50.9469,51.0772,50.8882,51.0498,2645593.8710438,0
+IEFA.US,D,20170425,000000,51.2927,51.4495,51.2418,51.3878,5345063.93143,0
+IEFA.US,D,20170426,000000,51.2584,51.4309,51.2584,51.2653,7696391.6831903,0
+IEFA.US,D,20170427,000000,51.3701,51.3966,51.2467,51.3789,3301106.9041259,0
+IEFA.US,D,20170428,000000,51.3966,51.3966,51.2927,51.2927,3922612.4812514,0
+IEFA.US,D,20170501,000000,51.6013,51.6111,51.4495,51.5259,4580463.2525782,0
+IEFA.US,D,20170502,000000,51.6973,51.8325,51.6473,51.8188,4451115.8892533,0
+IEFA.US,D,20170503,000000,51.6473,51.7365,51.5504,51.6473,4853549.8717046,0
+IEFA.US,D,20170504,000000,51.8442,52.1459,51.7982,52.1391,2999819.4033376,0
+IEFA.US,D,20170505,000000,52.19,52.6886,52.1626,52.6808,3093223.7859409,0
+IEFA.US,D,20170508,000000,52.3262,52.3262,52.2145,52.3027,10231790.290126,0
+IEFA.US,D,20170509,000000,52.2576,52.2929,52.1028,52.1988,4980526.8297003,0
+IEFA.US,D,20170510,000000,52.2233,52.2664,52.1646,52.2664,2867510.5646208,0
+IEFA.US,D,20170511,000000,52.0695,52.1538,51.9393,52.1538,3978043.4196536,0
+IEFA.US,D,20170512,000000,52.19,52.3869,52.1714,52.3869,3558070.2752897,0
+IEFA.US,D,20170515,000000,52.5427,52.6455,52.5035,52.6289,4017197.9831338,0
+IEFA.US,D,20170516,000000,52.9639,52.9815,52.8816,52.9639,3535482.0071076,0
+IEFA.US,D,20170517,000000,52.7415,52.7748,52.3781,52.3869,5409192.4811175,0
+IEFA.US,D,20170518,000000,52.2576,52.5172,52.2077,52.4653,5043641.6789176,0
+IEFA.US,D,20170519,000000,52.8708,53.101,52.8444,53.0677,2812793.1978488,0
+IEFA.US,D,20170522,000000,53.197,53.2646,53.1108,53.1784,4231796.2289051,0
+IEFA.US,D,20170523,000000,53.3175,53.345,53.1422,53.197,3493854.9536587,0
+IEFA.US,D,20170524,000000,53.101,53.246,53.0315,53.2313,3607485.3658861,0
+IEFA.US,D,20170525,000000,53.2578,53.3224,53.1755,53.2401,3094729.5343735,0
+IEFA.US,D,20170526,000000,52.9815,53.0765,52.9325,53.0765,2878443.8295113,0
+IEFA.US,D,20170530,000000,52.9639,53.0844,52.9482,53.0315,2577319.6641462,0
+IEFA.US,D,20170531,000000,53.3352,53.3528,53.101,53.101,5351687.1828408,0
+IEFA.US,D,20170601,000000,53.2911,53.5144,53.2911,53.5144,5756936.6596495,0
+IEFA.US,D,20170602,000000,53.8769,54.0855,53.7916,54.0855,4423431.5558673,0
+IEFA.US,D,20170605,000000,53.8171,53.8328,53.7221,53.8259,2843935.1379747,0
+IEFA.US,D,20170606,000000,53.5771,53.6623,53.5242,53.629,3404831.0229363,0
+IEFA.US,D,20170607,000000,53.7397,53.8005,53.4831,53.679,4132764.9409725,0
+IEFA.US,D,20170608,000000,53.4654,53.5673,53.3724,53.5673,3504251.2533453,0
+IEFA.US,D,20170609,000000,53.2744,53.4556,53.1373,53.3087,4004741.615422,0
+IEFA.US,D,20170612,000000,53.1706,53.1882,52.9962,53.1275,3753169.3340702,0
+IEFA.US,D,20170613,000000,53.4743,53.5849,53.4047,53.5673,7718861.5331906,0
+IEFA.US,D,20170614,000000,53.8769,53.8769,53.3743,53.5516,5255121.2389522,0
+IEFA.US,D,20170615,000000,52.7229,52.9815,52.6769,52.9727,5281122.1966328,0
+IEFA.US,D,20170616,000000,53.197,53.438,53.1471,53.438,4245484.7582157,0
+IEFA.US,D,20170619,000000,53.6114,53.7064,53.5673,53.6114,4254038.4301594,0
+IEFA.US,D,20170620,000000,53.4233,53.5556,53.0726,53.1686,5882698.8104351,0
+IEFA.US,D,20170621,000000,53.0805,53.1608,52.9982,53.0893,3154049.8975406,0
+IEFA.US,D,20170622,000000,53.1069,53.2127,53.0354,53.1236,2836706.5246517,0
+IEFA.US,D,20170623,000000,53.1236,53.3165,53.0599,53.2294,3250299.3790468,0
+IEFA.US,D,20170626,000000,53.581,53.6251,53.3077,53.3263,5412868.5489859,0
+IEFA.US,D,20170627,000000,53.3606,53.4576,53.248,53.3528,15967869.016233,0
+IEFA.US,D,20170628,000000,53.5105,53.7985,53.4664,53.7642,14578597.115584,0
+IEFA.US,D,20170629,000000,53.6065,53.6065,53.0276,53.2734,24720515.151633,0
+IEFA.US,D,20170630,000000,53.3783,53.4145,53.0109,53.2999,9495717.1637822,0
+IEFA.US,D,20170703,000000,53.2568,53.344,53.1941,53.248,6223591.0679639,0
+IEFA.US,D,20170705,000000,53.0805,53.2382,52.9659,53.2196,10127248.473353,0
+IEFA.US,D,20170706,000000,52.9061,53.0893,52.8013,52.9502,11693627.01507,0
+IEFA.US,D,20170707,000000,52.8454,53.055,52.7641,53.0109,20878254.510979,0
+IEFA.US,D,20170710,000000,52.9502,53.1236,52.9345,53.0981,3410879.5378267,0
+IEFA.US,D,20170711,000000,52.9943,53.248,52.9061,53.2382,3178145.9558482,0
+IEFA.US,D,20170712,000000,53.5634,53.7074,53.5105,53.6408,6481174.0928895,0
+IEFA.US,D,20170713,000000,53.7466,53.8602,53.6496,53.8249,2852390.8086645,0
+IEFA.US,D,20170714,000000,53.9738,54.2158,53.9386,54.2011,3731360.9925338,0
+IEFA.US,D,20170717,000000,54.1316,54.1844,54.0522,54.1051,2437793.4414167,0
+IEFA.US,D,20170718,000000,54.1051,54.1844,54.0571,54.1756,2671313.0751194,0
+IEFA.US,D,20170719,000000,54.2991,54.4284,54.2795,54.4029,3417231.2440964,0
+IEFA.US,D,20170720,000000,54.5606,54.6742,54.4871,54.6223,4990185.0574434,0
+IEFA.US,D,20170721,000000,54.3853,54.447,54.206,54.4372,2730595.6669698,0
+IEFA.US,D,20170724,000000,54.2452,54.3402,54.1012,54.3167,3337832.8740324,0
+IEFA.US,D,20170725,000000,54.6047,54.6047,54.3588,54.3853,4450100.1470903,0
+IEFA.US,D,20170726,000000,54.543,54.8055,54.4519,54.7183,3252033.7970719,0
+IEFA.US,D,20170727,000000,54.8682,54.8682,54.4372,54.6047,4005373.5193405,0
+IEFA.US,D,20170728,000000,54.4803,54.6664,54.4117,54.6664,3110644.5296716,0
+IEFA.US,D,20170731,000000,54.7438,54.8594,54.6135,54.7967,6796352.2505746,0
+IEFA.US,D,20170801,000000,55.2071,55.2757,55.0866,55.1102,4755830.3713896,0
+IEFA.US,D,20170802,000000,55.1738,55.1895,54.9887,55.1023,3536226.2041295,0
+IEFA.US,D,20170803,000000,55.1474,55.2434,55.0494,55.1474,3242839.0335921,0
+IEFA.US,D,20170804,000000,55.2434,55.261,55.0122,55.2169,2896083.0343705,0
+IEFA.US,D,20170807,000000,55.1376,55.2512,55.1102,55.2267,2326837.6467442,0
+IEFA.US,D,20170808,000000,55.1817,55.2091,54.928,54.9887,2549198.4085031,0
+IEFA.US,D,20170809,000000,54.6821,54.8917,54.6018,54.8829,3195678.9926823,0
+IEFA.US,D,20170810,000000,54.5861,54.5861,54.0787,54.1394,3659205.5276424,0
+IEFA.US,D,20170811,000000,54.061,54.1747,53.9474,54.0444,4649620.4916074,0
+IEFA.US,D,20170814,000000,54.447,54.543,54.3941,54.4519,3866944.7064857,0
+IEFA.US,D,20170815,000000,54.349,54.3843,54.1707,54.3451,2658069.634837,0
+IEFA.US,D,20170816,000000,54.5351,54.736,54.5165,54.7007,3070823.3534954,0
+IEFA.US,D,20170817,000000,54.5351,54.5861,54.0973,54.1051,3380166.3531867,0
+IEFA.US,D,20170818,000000,54.1884,54.349,54.0924,54.2452,3108545.6694835,0
+IEFA.US,D,20170821,000000,54.2707,54.3138,54.1051,54.255,3701868.7401822,0
+IEFA.US,D,20170822,000000,54.3755,54.5165,54.3255,54.4803,2876607.3268467,0
+IEFA.US,D,20170823,000000,54.3755,54.5077,54.3324,54.4901,2430861.8943947,0
+IEFA.US,D,20170824,000000,54.5351,54.5684,54.3588,54.3588,2215358.157871,0
+IEFA.US,D,20170825,000000,54.5861,54.8231,54.543,54.7183,5439194.1358202,0
+IEFA.US,D,20170828,000000,54.7791,54.7879,54.6742,54.7262,2420970.9136735,0
+IEFA.US,D,20170829,000000,54.4372,54.6223,54.3853,54.5253,3673900.6114984,0
+IEFA.US,D,20170830,000000,54.4372,54.4724,54.3441,54.4372,3219903.6776356,0
+IEFA.US,D,20170831,000000,54.6664,54.9015,54.6125,54.8594,4286259.4049247,0
+IEFA.US,D,20170901,000000,55.0935,55.0935,54.9103,54.9632,6885213.8667201,0
+IEFA.US,D,20170905,000000,54.7438,54.878,54.398,54.6223,5230620.9254722,0
+IEFA.US,D,20170906,000000,54.878,55.0171,54.8143,54.928,3669689.620119,0
+IEFA.US,D,20170907,000000,55.3825,55.4011,55.2434,55.3825,3872871.7406551,0
+IEFA.US,D,20170908,000000,55.4618,55.5226,55.3913,55.4109,5898494.366705,0
+IEFA.US,D,20170911,000000,55.74,55.8909,55.7322,55.8037,2010616.1840434,0
+IEFA.US,D,20170912,000000,55.8987,55.979,55.8537,55.9614,3200185.0086698,0
+IEFA.US,D,20170913,000000,55.8537,55.8634,55.5999,55.6705,5545121.241151,0
+IEFA.US,D,20170914,000000,55.5764,55.7841,55.5402,55.7841,2633840.8664981,0
+IEFA.US,D,20170915,000000,55.8429,55.8537,55.7165,55.7841,3229759.9495794,0
+IEFA.US,D,20170918,000000,55.9702,56.0408,55.7851,55.8987,2623350.6489431,0
+IEFA.US,D,20170919,000000,56.1279,56.172,56.0074,56.1534,2415596.1574039,0
+IEFA.US,D,20170920,000000,56.1436,56.3209,55.7674,56.0408,3168561.2290455,0
+IEFA.US,D,20170921,000000,55.883,55.9702,55.8076,55.9085,6559273.946339,0
+IEFA.US,D,20170922,000000,56.0643,56.1534,56.0074,56.0564,6650351.8200081,0
+IEFA.US,D,20170925,000000,55.9085,55.979,55.6646,55.7841,6732109.3660908,0
+IEFA.US,D,20170926,000000,55.6705,55.7087,55.4569,55.6381,5383565.1532175,0
+IEFA.US,D,20170927,000000,55.55,55.74,55.5147,55.7087,13582143.845193,0
+IEFA.US,D,20170928,000000,55.7243,55.935,55.7155,55.8634,9731437.7423124,0
+IEFA.US,D,20170929,000000,56.0133,56.2514,55.8987,56.172,9771828.550777,0
+IEFA.US,D,20171002,000000,56.0329,56.1965,55.9986,56.1015,7519342.2095198,0
+IEFA.US,D,20171003,000000,56.1622,56.3209,56.1201,56.3121,2792344.6237106,0
+IEFA.US,D,20171004,000000,56.1896,56.2729,56.1671,56.2327,6601387.9435183,0
+IEFA.US,D,20171005,000000,56.1201,56.1965,56.0643,56.172,4364066.2754589,0
+IEFA.US,D,20171006,000000,55.8987,56.1358,55.887,56.1358,3656688.1204323,0
+IEFA.US,D,20171009,000000,56.2239,56.2239,56.0917,56.1279,2231092.4633571,0
+IEFA.US,D,20171010,000000,56.4767,56.6873,56.4336,56.6696,8737380.39841,0
+IEFA.US,D,20171011,000000,56.6873,56.8264,56.6628,56.7931,5801331.2276753,0
+IEFA.US,D,20171012,000000,56.7666,56.8803,56.6873,56.8019,7019994.1745592,0
+IEFA.US,D,20171013,000000,57.1594,57.1869,57.0458,57.0987,2423918.0972159,0
+IEFA.US,D,20171016,000000,57.0987,57.1291,57.0027,57.0585,3975653.6182429,0
+IEFA.US,D,20171017,000000,56.89,56.9243,56.7754,56.8803,3995003.7616601,0
+IEFA.US,D,20171018,000000,56.9674,57.0546,56.8969,57.037,3394464.3277951,0
+IEFA.US,D,20171019,000000,56.748,56.9067,56.7137,56.9018,3493803.9113389,0
+IEFA.US,D,20171020,000000,56.89,56.89,56.748,56.8264,3704695.46385,0
+IEFA.US,D,20171023,000000,56.8803,56.8803,56.6794,56.699,2774043.9103874,0
+IEFA.US,D,20171024,000000,56.8019,56.9331,56.7392,56.845,5400345.8262585,0
+IEFA.US,D,20171025,000000,56.8185,56.8362,56.4247,56.6354,4254920.4414446,0
+IEFA.US,D,20171026,000000,56.748,56.8097,56.5991,56.6158,3354598.2343775,0
+IEFA.US,D,20171027,000000,56.6079,56.748,56.4992,56.7323,3029681.2020841,0
+IEFA.US,D,20171030,000000,56.7931,56.8969,56.7754,56.89,3037543.7610184,0
+IEFA.US,D,20171031,000000,57.0458,57.1771,56.9498,57.1163,6632558.4673432,0
+IEFA.US,D,20171101,000000,57.4053,57.4474,57.2035,57.2035,5273015.6554101,0
+IEFA.US,D,20171102,000000,57.1869,57.3504,57.1467,57.3181,3583702.7074218,0
+IEFA.US,D,20171103,000000,57.2907,57.2985,57.0909,57.2652,3541133.4127503,0
+IEFA.US,D,20171106,000000,57.134,57.3789,57.1163,57.3602,2941408.6143085,0
+IEFA.US,D,20171107,000000,57.274,57.3093,57.0115,57.1506,3231900.6644697,0
+IEFA.US,D,20171108,000000,57.2652,57.4053,57.1869,57.3436,2775407.7611711,0
+IEFA.US,D,20171109,000000,56.845,56.9831,56.6256,56.9547,4585790.0290673,0
+IEFA.US,D,20171110,000000,56.845,56.8803,56.7098,56.8185,2840118.1933038,0
+IEFA.US,D,20171113,000000,56.268,56.5844,56.1887,56.5746,3718885.2287405,0
+IEFA.US,D,20171114,000000,56.4855,56.5844,56.3542,56.5462,8442923.3808506,0
+IEFA.US,D,20171115,000000,56.0643,56.3023,55.9869,56.2376,4481257.3999121,0
+IEFA.US,D,20171116,000000,56.653,56.798,56.555,56.7666,4001221.737052,0
+IEFA.US,D,20171117,000000,56.5991,56.6354,56.4855,56.555,4235542.7351747,0
+IEFA.US,D,20171120,000000,56.7843,56.8607,56.6981,56.7137,4147160.9168348,0
+IEFA.US,D,20171121,000000,57.1065,57.1996,57.0546,57.134,3680366.6525643,0
+IEFA.US,D,20171122,000000,57.2995,57.4318,57.1291,57.3181,2776582.7553718,0
+IEFA.US,D,20171124,000000,57.7815,57.8079,57.7021,57.7207,1824084.0682098,0
+IEFA.US,D,20171127,000000,57.6943,57.6943,57.4141,57.4141,3150991.4417412,0
+IEFA.US,D,20171128,000000,57.6071,57.754,57.4935,57.7384,5179754.1913021,0
+IEFA.US,D,20171129,000000,57.8079,57.8255,57.4318,57.5189,4044415.7897173,0
+IEFA.US,D,20171130,000000,57.7913,57.8255,57.5542,57.6247,8047407.6744182,0
+IEFA.US,D,20171201,000000,57.3279,57.5013,57.0987,57.4318,9563412.5507738,0
+IEFA.US,D,20171204,000000,57.5542,57.5709,57.1506,57.1506,4101342.268088,0
+IEFA.US,D,20171205,000000,57.1771,57.2838,57.0282,57.0546,5722740.3471098,0
+IEFA.US,D,20171206,000000,56.8724,57.0027,56.8136,56.9067,4783647.414807,0
+IEFA.US,D,20171207,000000,56.9763,57.2035,56.89,57.037,4188966.6184029,0
+IEFA.US,D,20171208,000000,57.3436,57.3975,57.1957,57.3877,3693650.9267025,0
+IEFA.US,D,20171211,000000,57.3789,57.5062,57.3789,57.4798,3359805.5718384,0
+IEFA.US,D,20171212,000000,57.4474,57.5983,57.3789,57.5542,3511803.4749756,0
+IEFA.US,D,20171213,000000,57.659,57.8686,57.5934,57.7629,6490078.9359931,0
+IEFA.US,D,20171214,000000,57.7472,57.7717,57.4474,57.4847,4977993.0889479,0
+IEFA.US,D,20171215,000000,57.3602,57.5542,57.3181,57.4847,6125791.9416301,0
+IEFA.US,D,20171218,000000,58.1145,58.2732,58.0714,58.1576,4845709.771391,0
+IEFA.US,D,20171219,000000,58.0871,58.186,57.8628,57.9549,4157233.6082143,0
+IEFA.US,D,20171220,000000,58.0616,58.0616,57.8402,57.8491,4076072.2364262,0
+IEFA.US,D,20171221,000000,57.9744,58.2193,57.9549,58.0871,4463840.739567,0
+IEFA.US,D,20171222,000000,58.0793,58.2389,58.0352,58.2389,6091091.3309713,0
+IEFA.US,D,20171226,000000,58.2125,58.283,57.9646,58.2125,2871928.7878184,0
+IEFA.US,D,20171227,000000,58.3271,58.4427,58.283,58.3535,3011451.9480086,0
+IEFA.US,D,20171228,000000,58.5926,58.5926,58.3986,58.4153,3723275.8890854,0
+IEFA.US,D,20171229,000000,58.6984,58.6984,58.4427,58.4946,3838152.7547611,0
+IEFA.US,D,20180102,000000,58.6984,58.9197,58.5847,58.9148,6093322.9011907,0
+IEFA.US,D,20180103,000000,58.9912,59.3096,58.9824,59.3096,5811536.6290861,0
+IEFA.US,D,20180104,000000,59.6897,59.9512,59.6897,59.8944,5774303.2985213,0
+IEFA.US,D,20180105,000000,60.0257,60.2138,59.9434,60.2049,6164867.8999379,0
+IEFA.US,D,20180108,000000,60.106,60.1834,60.0433,60.1599,6056660.2237607,0
+IEFA.US,D,20180109,000000,60.1687,60.2745,60.009,60.2745,8272172.5294374,0
+IEFA.US,D,20180110,000000,60.2559,60.2745,60.0982,60.1687,8307601.0035758,0
+IEFA.US,D,20180111,000000,60.3019,60.5674,60.2049,60.5674,6743574.4919531,0
+IEFA.US,D,20180112,000000,60.778,61.1688,60.7202,61.1688,18030731.097926,0
+IEFA.US,D,20180116,000000,61.3354,61.3981,61.0219,61.0699,7913824.8194005,0
+IEFA.US,D,20180117,000000,61.2815,61.6342,61.1238,61.4529,6657678.434585,0
+IEFA.US,D,20180118,000000,61.2394,61.3814,61.1346,61.3354,5545230.4717152,0
+IEFA.US,D,20180119,000000,61.6635,61.6812,61.4568,61.6635,4202686.7939517,0
+IEFA.US,D,20180122,000000,61.7253,62.026,61.6733,62.026,4617384.2041461,0
+IEFA.US,D,20180123,000000,62.0897,62.2395,62.0005,62.2033,13099922.550201,0
+IEFA.US,D,20180124,000000,62.4864,62.602,62.1337,62.3806,6451345.982074,0
+IEFA.US,D,20180125,000000,62.6294,62.6294,61.9829,62.1337,6756852.6410128,0
+IEFA.US,D,20180126,000000,62.4785,62.6999,62.3884,62.6999,6959390.6074736,0
+IEFA.US,D,20180129,000000,62.1768,62.2229,61.9731,62.1151,5526575.524693,0
+IEFA.US,D,20180130,000000,61.8595,61.9026,61.5626,61.7076,108173097.04727,0
+IEFA.US,D,20180131,000000,61.8144,61.8595,61.4333,61.5401,12076361.724637,0
+IEFA.US,D,20180201,000000,61.4245,61.8222,61.4245,61.7703,8091828.7844503,0
+IEFA.US,D,20180202,000000,61.1238,61.1502,60.3881,60.4596,7964131.1088997,0
+IEFA.US,D,20180205,000000,59.6192,59.9111,57.7433,57.9646,14768227.500227,0
+IEFA.US,D,20180206,000000,57.7158,59.2038,57.6747,59.149,26856681.150412,0
+IEFA.US,D,20180207,000000,58.5926,59.0001,58.2752,58.3614,9202264.6590755,0
+IEFA.US,D,20180208,000000,58.4505,58.4946,56.8763,56.938,11319784.89845,0
+IEFA.US,D,20180209,000000,57.2652,57.4416,55.741,57.1673,16693281.443673,0
+IEFA.US,D,20180212,000000,57.5748,58.1233,57.3798,58.044,8625701.8444898,0
+IEFA.US,D,20180213,000000,57.6012,57.8931,57.5307,57.8491,7477558.9665725,0
+IEFA.US,D,20180214,000000,57.4954,58.9119,57.4337,58.9119,8012104.7643863,0
+IEFA.US,D,20180215,000000,59.2214,59.3331,58.7434,59.2822,6511419.7298805,0
+IEFA.US,D,20180216,000000,59.3184,59.7729,59.3184,59.4859,10366891.143733,0
+IEFA.US,D,20180220,000000,59.1588,59.3929,58.8757,59.0118,6238199.3798763,0
+IEFA.US,D,20180221,000000,59.1852,59.5496,58.717,58.717,6297084.8624791,0
+IEFA.US,D,20180222,000000,59.0001,59.2998,58.8541,59.0353,10964911.128695,0
+IEFA.US,D,20180223,000000,59.2645,59.5751,59.149,59.531,7239011.6643745,0
+IEFA.US,D,20180226,000000,59.7876,60.0531,59.5398,60.0178,5733312.2323764,0
+IEFA.US,D,20180227,000000,59.6368,59.7347,59.1235,59.1666,6145442.2138875,0
+IEFA.US,D,20180228,000000,59.2557,59.2822,58.5397,58.5397,10530516.487309,0
+IEFA.US,D,20180301,000000,58.1772,58.3888,57.3446,57.6747,11854146.943912,0
+IEFA.US,D,20180302,000000,57.469,57.9549,57.2113,57.902,10280379.515989,0
+IEFA.US,D,20180305,000000,57.566,58.2703,57.4416,58.2566,7384975.3444708,0
+IEFA.US,D,20180306,000000,58.7336,58.8316,58.4779,58.6631,65837260.758691,0
+IEFA.US,D,20180307,000000,58.3614,58.6631,58.1948,58.5749,6815409.4110764,0
+IEFA.US,D,20180308,000000,58.8228,58.8845,58.5573,58.7826,5954171.3290883,0
+IEFA.US,D,20180309,000000,58.8394,59.1421,58.7395,59.1235,9864050.7932549,0
+IEFA.US,D,20180312,000000,59.2038,59.3135,59.0696,59.2645,11729935.458801,0
+IEFA.US,D,20180313,000000,59.4164,59.4683,58.7219,58.8316,6431156.7029201,0
+IEFA.US,D,20180314,000000,59.3096,59.3312,58.7875,59.0001,7082639.4344348,0
+IEFA.US,D,20180315,000000,59.0079,59.2214,58.8668,58.9638,12669413.250195,0
+IEFA.US,D,20180316,000000,58.8316,59.0216,58.7689,58.8394,5863530.3776762,0
+IEFA.US,D,20180319,000000,58.6504,58.6631,58.1106,58.4055,5769994.305888,0
+IEFA.US,D,20180320,000000,58.3496,58.5299,58.2801,58.3986,5116410.6724923,0
+IEFA.US,D,20180321,000000,58.3535,58.7336,58.2732,58.5122,5735599.9491476,0
+IEFA.US,D,20180322,000000,57.9372,58.0528,57.4249,57.4494,12379605.167118,0
+IEFA.US,D,20180323,000000,57.566,57.6551,56.797,56.8048,8744182.2979399,0
+IEFA.US,D,20180326,000000,57.6551,57.8579,57.1046,57.8402,7868584.9905597,0
+IEFA.US,D,20180327,000000,58.141,58.1684,57.1957,57.3975,11203471.701896,0
+IEFA.US,D,20180328,000000,57.7599,58.1145,57.4954,57.6708,11790421.628551,0
+IEFA.US,D,20180329,000000,58.1057,58.473,57.9549,58.3085,24083525.376389,0
+IEFA.US,D,20180402,000000,58.1057,58.1772,57.0566,57.4161,10188661.57163,0
+IEFA.US,D,20180403,000000,57.7433,57.8931,57.4494,57.8226,16255157.650406,0
+IEFA.US,D,20180404,000000,57.1496,58.0028,57.0879,57.9744,15850531.910745,0
+IEFA.US,D,20180405,000000,58.1772,58.4868,58.1772,58.3702,6504723.9983757,0
+IEFA.US,D,20180406,000000,58.3271,58.5044,57.7805,57.9196,9609954.9796146,0
+IEFA.US,D,20180409,000000,58.5299,58.8277,58.3457,58.4584,5355036.5798628,0
+IEFA.US,D,20180410,000000,59.0167,59.1764,58.8757,59.1137,8678386.7060894,0
+IEFA.US,D,20180411,000000,58.9197,59.1617,58.7973,58.8316,4207886.9854878,0
+IEFA.US,D,20180412,000000,58.9197,59.1519,58.8757,59.0882,5143928.607916,0
+IEFA.US,D,20180413,000000,59.2822,59.292,58.9521,59.1059,6288982.404642,0
+IEFA.US,D,20180416,000000,59.3459,59.3547,59.1382,59.194,6651529.8767479,0
+IEFA.US,D,20180417,000000,59.389,59.628,59.3135,59.5496,6441559.1276851,0
+IEFA.US,D,20180418,000000,59.7955,59.9013,59.7152,59.8396,5787787.6585528,0
+IEFA.US,D,20180419,000000,59.7955,59.8582,59.4428,59.628,6050395.2894346,0
+IEFA.US,D,20180420,000000,59.389,59.4291,59.2381,59.3272,6545200.5579375,0
+IEFA.US,D,20180423,000000,59.2822,59.341,59.0882,59.2381,5487014.6643476,0
+IEFA.US,D,20180424,000000,59.3978,59.3978,58.8061,58.9912,8841132.080073,0
+IEFA.US,D,20180425,000000,58.7532,58.9295,58.5847,58.859,6054146.8999362,0
+IEFA.US,D,20180426,000000,59.1852,59.2518,59.0001,59.1666,4860693.7547768,0
+IEFA.US,D,20180427,000000,59.194,59.29,59.0079,59.2381,4323972.5332952,0
+IEFA.US,D,20180430,000000,59.1666,59.3547,58.9824,58.9824,6310554.9306612,0
+IEFA.US,D,20180501,000000,58.9295,59.0001,58.5563,58.8855,4556485.6124524,0
+IEFA.US,D,20180502,000000,59.149,59.2293,58.7875,58.8492,5255116.1347202,0
+IEFA.US,D,20180503,000000,58.9638,59.0941,58.5044,59.0255,7668985.0200237,0
+IEFA.US,D,20180504,000000,58.6268,59.2645,58.5563,59.2087,5636203.1982057,0
+IEFA.US,D,20180507,000000,59.2038,59.3713,59.1235,59.2479,4289253.5474013,0
+IEFA.US,D,20180508,000000,59.0353,59.2645,58.9197,59.2645,5196412.3627757,0
+IEFA.US,D,20180509,000000,59.1852,59.4605,59.1235,59.389,4044021.7430088,0
+IEFA.US,D,20180510,000000,59.5653,59.7524,59.4477,59.7387,6306270.4383413,0
+IEFA.US,D,20180511,000000,59.9287,60.0218,59.8582,59.9287,4033627.4850149,0
+IEFA.US,D,20180514,000000,60.152,60.1854,59.9463,60.0002,4829636.5449017,0
+IEFA.US,D,20180515,000000,59.5496,59.6975,59.3459,59.5222,8011746.4473017,0
+IEFA.US,D,20180516,000000,59.5398,59.7063,59.4526,59.6515,3821287.3514693,0
+IEFA.US,D,20180517,000000,59.6975,59.8435,59.5839,59.7436,4215444.31135,0
+IEFA.US,D,20180518,000000,59.5839,59.6231,59.4605,59.5222,4424559.5911338,0
+IEFA.US,D,20180521,000000,59.8396,59.8944,59.7534,59.8895,4084169.5900314,0
+IEFA.US,D,20180522,000000,59.9463,60.0257,59.7681,59.8317,3693631.530621,0
+IEFA.US,D,20180523,000000,59.1235,59.2214,58.9246,59.2038,3840079.0919085,0
+IEFA.US,D,20180524,000000,59.0784,59.1421,58.6631,59.0255,5536372.5875458,0
+IEFA.US,D,20180525,000000,58.6552,58.7532,58.525,58.6631,6129912.0776803,0
+IEFA.US,D,20180529,000000,57.7775,57.9294,57.2456,57.4249,11429902.578232,0
+IEFA.US,D,20180530,000000,57.9813,58.3859,57.804,58.3457,6978489.6226777,0
+IEFA.US,D,20180531,000000,58.2125,58.2389,57.7678,58.0871,11426246.927291,0
+IEFA.US,D,20180601,000000,58.4505,58.5397,58.2291,58.4681,11113053.294998,0
+IEFA.US,D,20180604,000000,58.9119,58.9638,58.6631,58.6984,11156860.876347,0
+IEFA.US,D,20180605,000000,58.6984,58.7532,58.4779,58.6268,3950934.8436343,0
+IEFA.US,D,20180606,000000,58.8394,59.1588,58.717,59.1588,4502318.4818873,0
+IEFA.US,D,20180607,000000,59.2479,59.2479,58.717,58.7875,5839962.0969549,0
+IEFA.US,D,20180608,000000,58.8394,58.9824,58.6552,58.9119,6692243.2726733,0
+IEFA.US,D,20180611,000000,59.1059,59.4164,59.0882,59.3184,3923860.9763925,0
+IEFA.US,D,20180612,000000,59.2038,59.2126,58.8629,58.9119,9014622.8832105,0
+IEFA.US,D,20180613,000000,59.1059,59.149,58.7532,58.9736,4884269.181423,0
+IEFA.US,D,20180614,000000,58.9472,59.149,58.8316,58.8394,6851787.2723623,0
+IEFA.US,D,20180615,000000,58.5485,58.5485,58.2752,58.5044,5295805.0303321,0
+IEFA.US,D,20180618,000000,57.8931,58.0616,57.7873,58.0528,7292464.2024631,0
+IEFA.US,D,20180619,000000,57.2613,57.5493,57.134,57.5493,6990832.6764396,0
+IEFA.US,D,20180620,000000,57.7021,57.7648,57.3818,57.515,26535393.227053,0
+IEFA.US,D,20180621,000000,57.3867,57.3867,57.0899,57.1438,13989574.870748,0
+IEFA.US,D,20180622,000000,57.8735,58.045,57.6453,57.7932,11452192.759267,0
+IEFA.US,D,20180625,000000,57.3965,57.4249,56.8274,56.9645,12110990.876048,0
+IEFA.US,D,20180626,000000,57.1614,57.2025,56.8469,57.035,10441798.810505,0
+IEFA.US,D,20180627,000000,57.1261,57.3064,56.5041,56.5227,13165185.260233,0
+IEFA.US,D,20180628,000000,56.413,56.7754,56.3601,56.6755,8161861.9096864,0
+IEFA.US,D,20180629,000000,57.1438,57.3348,56.9772,57.0899,7223113.0026187,0
+IEFA.US,D,20180702,000000,56.1975,56.5403,56.1808,56.5129,8530780.4841435,0
+IEFA.US,D,20180703,000000,56.893,56.9733,56.6158,56.6589,4411729.5936414,0
+IEFA.US,D,20180705,000000,57.1075,57.18,56.9371,57.134,6061812.4355163,0
+IEFA.US,D,20180706,000000,57.2613,57.5767,57.18,57.4866,5922843.5949185,0
+IEFA.US,D,20180709,000000,57.9088,58.0273,57.7971,57.9901,4309338.7002229,0
+IEFA.US,D,20180710,000000,57.8824,58.045,57.8824,57.9813,6548533.6214172,0
+IEFA.US,D,20180711,000000,57.3416,57.4817,56.8567,56.9998,6928088.3944637,0
+IEFA.US,D,20180712,000000,57.2966,57.515,57.2251,57.4416,3501291.8196462,0
+IEFA.US,D,20180713,000000,57.4866,57.658,57.3779,57.658,6327300.8949247,0
+IEFA.US,D,20180716,000000,57.658,57.7295,57.5444,57.661,4207035.5995944,0
+IEFA.US,D,20180717,000000,57.4866,57.8197,57.4866,57.7295,4794578.6380046,0
+IEFA.US,D,20180718,000000,57.7207,57.8716,57.613,57.7482,3478154.3361036,0
+IEFA.US,D,20180719,000000,57.4592,57.7198,57.3779,57.6042,4463869.323266,0
+IEFA.US,D,20180720,000000,57.5944,57.9617,57.5944,57.901,3443478.2257582,0
+IEFA.US,D,20180723,000000,57.8824,57.9372,57.7678,57.8912,4409304.0626069,0
+IEFA.US,D,20180724,000000,58.3545,58.4946,58.1263,58.2086,4760566.077816,0
+IEFA.US,D,20180725,000000,58.2713,58.7738,58.045,58.7023,7097526.437413,0
+IEFA.US,D,20180726,000000,58.4779,58.5671,58.3526,58.3966,4545966.8111983,0
+IEFA.US,D,20180727,000000,58.7023,58.7836,58.4584,58.5397,8307868.4653313,0
+IEFA.US,D,20180730,000000,58.7483,58.765,58.4868,58.5308,4412086.8898797,0
+IEFA.US,D,20180731,000000,58.7219,58.7444,58.4466,58.4868,6574608.0800382,0
+IEFA.US,D,20180801,000000,58.4143,58.4946,58.1988,58.3065,5718640.6279875,0
+IEFA.US,D,20180802,000000,57.6659,57.8873,57.5993,57.8461,6063624.4378674,0
+IEFA.US,D,20180803,000000,57.6835,57.9451,57.6316,57.9186,4467937.3961501,0
+IEFA.US,D,20180806,000000,57.5591,57.7364,57.4494,57.6502,4663994.008849,0
+IEFA.US,D,20180807,000000,58.2144,58.2144,58.0087,58.0636,6058411.9961745,0
+IEFA.US,D,20180808,000000,58.0362,58.141,57.8775,58.0273,6315851.0817584,0
+IEFA.US,D,20180809,000000,58.0891,58.1263,57.8422,57.8559,6475401.2065258,0
+IEFA.US,D,20180810,000000,56.8744,56.9371,56.6403,56.747,8091568.4686195,0
+IEFA.US,D,20180813,000000,56.6932,56.7656,56.3875,56.4767,9829196.0347904,0
+IEFA.US,D,20180814,000000,56.6207,56.6305,56.4003,56.5129,9344748.2738112,0
+IEFA.US,D,20180815,000000,55.7831,55.8096,55.3688,55.694,10681945.779004,0
+IEFA.US,D,20180816,000000,56.0084,56.269,56.0084,56.0545,10141523.989341,0
+IEFA.US,D,20180817,000000,56.0711,56.5403,55.9908,56.3875,5380989.5577629,0
+IEFA.US,D,20180820,000000,56.6305,56.7558,56.5776,56.6932,5501462.703376,0
+IEFA.US,D,20180821,000000,57.0811,57.2417,56.938,57.0811,4998310.9947476,0
+IEFA.US,D,20180822,000000,57.3064,57.4014,57.2339,57.2878,3959204.7202802,0
+IEFA.US,D,20180823,000000,57.0262,57.1614,56.8783,56.9008,5939186.3248561,0
+IEFA.US,D,20180824,000000,57.2065,57.3769,57.0997,57.2613,4658180.2886295,0
+IEFA.US,D,20180827,000000,57.7393,58.0802,57.7207,58.0273,5675215.864037,0
+IEFA.US,D,20180828,000000,58.2086,58.2086,57.9372,57.9372,4859751.5135542,0
+IEFA.US,D,20180829,000000,57.9646,58.3065,57.8961,58.2713,10818504.401263,0
+IEFA.US,D,20180830,000000,57.8285,57.9284,57.6502,57.7648,9928095.633538,0
+IEFA.US,D,20180831,000000,57.4954,57.6502,57.1516,57.3965,8418485.3390007,0
+IEFA.US,D,20180904,000000,56.6755,56.893,56.5776,56.893,8201829.0668971,0
+IEFA.US,D,20180905,000000,56.5678,56.5776,56.1848,56.3689,10900372.198757,0
+IEFA.US,D,20180906,000000,56.2445,56.4052,55.9369,56.1896,6664755.9626415,0
+IEFA.US,D,20180907,000000,55.6842,55.8919,55.5696,55.7038,9963355.6680213,0
+IEFA.US,D,20180910,000000,56.1857,56.2161,56.0084,56.0613,5666664.2337861,0
+IEFA.US,D,20180911,000000,55.8194,56.1338,55.7126,56.1338,13246754.97058,0
+IEFA.US,D,20180912,000000,56.1534,56.4767,56.126,56.3415,5970083.2618471,0
+IEFA.US,D,20180913,000000,56.8665,56.9253,56.6021,56.7656,6661511.7127982,0
+IEFA.US,D,20180914,000000,56.8832,56.99,56.6932,56.8019,6066641.0389646,0
+IEFA.US,D,20180917,000000,57.1516,57.2251,56.893,56.9096,5037453.3080711,0
+IEFA.US,D,20180918,000000,57.3348,57.5836,57.2251,57.5052,6865570.7403875,0
+IEFA.US,D,20180919,000000,57.5591,57.7609,57.515,57.6737,5246666.5891088,0
+IEFA.US,D,20180920,000000,58.2624,58.4143,58.0988,58.3506,5793402.3137253,0
+IEFA.US,D,20180921,000000,58.3242,58.4319,58.2624,58.333,10049839.732913,0
+IEFA.US,D,20180924,000000,58.3594,58.378,58.0724,58.0724,7053173.7240895,0
+IEFA.US,D,20180925,000000,58.5397,58.5573,58.3506,58.3966,5172885.9367565,0
+IEFA.US,D,20180926,000000,58.378,58.7728,58.3428,58.4319,8054850.6654842,0
+IEFA.US,D,20180927,000000,58.2713,58.5044,58.1762,58.2086,9403798.1126836,0
+IEFA.US,D,20180928,000000,57.7109,57.9901,57.6404,57.7295,10678027.77054,0
+IEFA.US,D,20181001,000000,58.0175,58.0499,57.8197,57.8285,8294790.402165,0
+IEFA.US,D,20181002,000000,57.4053,57.5904,57.3348,57.5219,11207733.735595,0
+IEFA.US,D,20181003,000000,57.6659,57.6835,57.3867,57.4592,6172251.6819129,0
+IEFA.US,D,20181004,000000,57.0899,57.0899,56.5041,56.7656,7351988.7349091,0
+IEFA.US,D,20181005,000000,56.5942,56.6491,56.1857,56.4052,5544658.797734,0
+IEFA.US,D,20181008,000000,55.8017,56.1044,55.6225,56.0995,6928743.7778493,0
+IEFA.US,D,20181009,000000,55.5137,55.9898,55.406,55.883,6149719.5602825,0
+IEFA.US,D,20181010,000000,55.6744,55.7038,54.59,54.64,13041648.554589,0
+IEFA.US,D,20181011,000000,54.5498,54.7301,53.5928,53.9993,36535946.496016,0
+IEFA.US,D,20181012,000000,54.4225,54.4509,53.6134,54.1345,14245549.041755,0
+IEFA.US,D,20181015,000000,54.0189,54.2932,53.8514,54.0718,7727500.9562315,0
+IEFA.US,D,20181016,000000,54.7565,55.0484,54.6527,54.9642,16406146.957305,0
+IEFA.US,D,20181017,000000,54.7928,54.8809,54.4225,54.6213,10778508.660354,0
+IEFA.US,D,20181018,000000,54.4675,54.5038,53.6232,53.8279,9211379.7965364,0
+IEFA.US,D,20181019,000000,54.0532,54.3412,53.9817,54.108,7351055.6813041,0
+IEFA.US,D,20181022,000000,54.1267,54.1629,53.6388,53.774,8120918.8233222,0
+IEFA.US,D,20181023,000000,52.8826,53.4694,52.5662,53.2607,10952793.681986,0
+IEFA.US,D,20181024,000000,52.9296,52.9815,51.7208,51.7659,13575198.006321,0
+IEFA.US,D,20181025,000000,52.1714,52.6436,51.9726,52.3693,12997612.303648,0
+IEFA.US,D,20181026,000000,51.711,52.337,51.2976,51.9824,18576687.916743,0
+IEFA.US,D,20181029,000000,52.5495,52.671,51.4377,51.856,21935891.189208,0
+IEFA.US,D,20181030,000000,52.0362,52.4692,51.9118,52.4643,13575415.446603,0
+IEFA.US,D,20181031,000000,52.9463,53.1667,52.8287,52.9551,22976226.562735,0
+IEFA.US,D,20181101,000000,53.4233,53.6388,53.198,53.5947,12533592.699879,0
+IEFA.US,D,20181102,000000,54.1433,54.207,53.4194,53.728,10712778.402672,0
+IEFA.US,D,20181105,000000,53.6849,53.824,53.5223,53.7113,10386111.639658,0
+IEFA.US,D,20181106,000000,53.7191,53.9366,53.6574,53.9014,8232011.4114117,0
+IEFA.US,D,20181107,000000,54.4323,54.6576,54.2295,54.6115,8196848.3573359,0
+IEFA.US,D,20181108,000000,54.3872,54.5312,53.9631,54.108,6969553.1333359,0
+IEFA.US,D,20181109,000000,53.7574,53.8191,53.4792,53.7574,9318414.5202058,0
+IEFA.US,D,20181112,000000,53.3058,53.343,52.7308,52.7837,7210961.8679791,0
+IEFA.US,D,20181113,000000,52.9384,53.3685,52.7748,53.0099,14449039.457902,0
+IEFA.US,D,20181114,000000,53.3332,53.4145,52.7484,53.0344,13084177.015405,0
+IEFA.US,D,20181115,000000,52.6397,53.2803,52.4134,53.1882,21153527.783083,0
+IEFA.US,D,20181116,000000,52.865,53.2921,52.7562,53.2245,13945916.332973,0
+IEFA.US,D,20181119,000000,53.2078,53.2343,52.621,52.7748,12233490.401755,0
+IEFA.US,D,20181120,000000,52.045,52.2517,51.7012,51.7835,13891802.28642,0
+IEFA.US,D,20181121,000000,52.4506,52.7396,52.3683,52.5143,14106057.527803,0
+IEFA.US,D,20181123,000000,52.1528,52.3781,52.0999,52.1988,4384170.824362,0
+IEFA.US,D,20181126,000000,52.8385,53.054,52.8209,53.0001,10562288.289661,0
+IEFA.US,D,20181127,000000,52.7396,52.8473,52.5456,52.8199,9866228.2586154,0
+IEFA.US,D,20181128,000000,52.8826,53.628,52.672,53.5947,13443263.818231,0
+IEFA.US,D,20181129,000000,53.2872,53.4948,53.1353,53.3058,10510875.402669,0
+IEFA.US,D,20181130,000000,53.0726,53.1667,52.865,53.1353,11210189.892022,0
+IEFA.US,D,20181203,000000,53.9268,53.9366,53.6036,53.8014,11788456.499241,0
+IEFA.US,D,20181204,000000,53.5409,53.5673,52.3321,52.3781,14795957.771701,0
+IEFA.US,D,20181206,000000,51.4681,51.9451,50.9597,51.9001,19928101.728833,0
+IEFA.US,D,20181207,000000,52.0019,52.1665,51.2438,51.3878,23682946.271837,0
+IEFA.US,D,20181210,000000,51.0713,51.1977,50.414,50.8833,22695016.047997,0
+IEFA.US,D,20181211,000000,51.4142,51.4681,50.7922,51.089,26805173.324706,0
+IEFA.US,D,20181212,000000,51.8472,52.1802,51.8217,51.8286,18082707.492127,0
+IEFA.US,D,20181213,000000,51.9363,52.0362,51.6669,51.711,20738514.931353,0
+IEFA.US,D,20181214,000000,51.1791,51.3691,51.0273,51.0361,22914021.287656,0
+IEFA.US,D,20181217,000000,51.0537,51.0625,50.414,50.6207,33229377.04283,0
+IEFA.US,D,20181218,000000,50.9048,51.04,50.5296,50.6766,35482515.704934,0
+IEFA.US,D,20181219,000000,50.8872,51.2516,49.9644,50.1838,34939163.06527,0
+IEFA.US,D,20181220,000000,50.2377,50.3563,49.7362,49.9184,51201014.405488,0
+IEFA.US,D,20181221,000000,49.5912,49.8361,48.9417,49.0093,41913030.295471,0
+IEFA.US,D,20181224,000000,49.0142,49.2111,48.4118,48.4471,18378954.053417,0
+IEFA.US,D,20181226,000000,48.8046,49.6803,48.3648,49.6363,35232692.133456,0
+IEFA.US,D,20181227,000000,49.0681,49.7538,48.6949,49.7362,35084426.444739,0
+IEFA.US,D,20181228,000000,50.2201,50.2857,49.9007,50.0467,32693065.180753,0
+IEFA.US,D,20181231,000000,50.4013,50.4474,50.0007,50.2201,36494818.636454,0
+IEFA.US,D,20190102,000000,49.5442,50.082,49.4893,50.0369,14261637.58094,0
+IEFA.US,D,20190103,000000,49.9096,49.9683,49.5354,49.7078,13713142.937985,0
+IEFA.US,D,20190104,000000,50.4758,51.3437,50.366,51.2153,10445638.213797,0
+IEFA.US,D,20190107,000000,51.2428,51.6718,51.1595,51.4622,12389781.98483,0
+IEFA.US,D,20190108,000000,51.9451,51.9726,51.6307,51.8266,14450422.704767,0
+IEFA.US,D,20190109,000000,52.3125,52.4927,52.1185,52.384,14571391.981728,0
+IEFA.US,D,20190110,000000,52.1646,52.5946,52.1508,52.5486,10497466.585271,0
+IEFA.US,D,20190111,000000,52.1832,52.337,52.0646,52.2018,11567583.110679,0
+IEFA.US,D,20190114,000000,51.8354,52.1283,51.7894,51.9637,14613959.234707,0
+IEFA.US,D,20190115,000000,52.0833,52.3027,51.9089,52.2106,9583689.6227177,0
+IEFA.US,D,20190116,000000,52.3027,52.4016,52.2018,52.3203,40737856.425861,0
+IEFA.US,D,20190117,000000,52.0078,52.6397,52.0078,52.5299,12704422.156465,0
+IEFA.US,D,20190118,000000,53.0227,53.1226,52.8591,53.0599,15482256.469517,0
+IEFA.US,D,20190122,000000,52.5486,52.5946,52.1832,52.2929,19194971.702646,0
+IEFA.US,D,20190123,000000,52.6661,52.7484,52.3027,52.5299,10859737.408004,0
+IEFA.US,D,20190124,000000,52.5848,52.7317,52.4114,52.6122,10224495.321787,0
+IEFA.US,D,20190125,000000,53.0687,53.2793,53.0648,53.2058,8130251.4010653,0
+IEFA.US,D,20190128,000000,52.813,52.96,52.6945,52.96,14698572.088157,0
+IEFA.US,D,20190129,000000,53.1863,53.3332,53.0501,53.0599,6775673.9859974,0
+IEFA.US,D,20190130,000000,53.2793,53.7985,53.1226,53.5889,10871304.618505,0
+IEFA.US,D,20190131,000000,53.535,53.7436,53.4018,53.581,15828197.833315,0
+IEFA.US,D,20190201,000000,53.6271,53.724,53.4517,53.6075,11192646.646724,0
+IEFA.US,D,20190204,000000,53.5252,53.8259,53.4341,53.8083,11618984.76836,0
+IEFA.US,D,20190205,000000,54.0924,54.2471,54.0463,54.2471,8885450.0846192,0
+IEFA.US,D,20190206,000000,54.0728,54.1286,53.8543,53.918,11028524.150953,0
+IEFA.US,D,20190207,000000,53.535,53.5712,53.0814,53.1961,10843356.90675,0
+IEFA.US,D,20190208,000000,52.8032,53.0315,52.6485,53.0315,8031596.8054525,0
+IEFA.US,D,20190211,000000,53.005,53.0736,52.8503,52.9335,7216948.1112393,0
+IEFA.US,D,20190212,000000,53.4968,53.6437,53.4155,53.6271,13566762.752559,0
+IEFA.US,D,20190213,000000,53.8161,53.918,53.6349,53.6349,7962908.1349185,0
+IEFA.US,D,20190214,000000,53.6525,53.8259,53.4899,53.6173,9133543.3214568,0
+IEFA.US,D,20190215,000000,54.1649,54.4058,54.0728,54.3931,6962191.8099815,0
+IEFA.US,D,20190219,000000,54.2648,54.7409,54.2295,54.6204,6280279.6891246,0
+IEFA.US,D,20190220,000000,54.7311,55.0308,54.6674,54.8133,12662180.553486,0
+IEFA.US,D,20190221,000000,54.7947,54.7947,54.5479,54.6674,6833919.3979106,0
+IEFA.US,D,20190222,000000,54.8937,54.9946,54.7859,54.879,10782023.434492,0
+IEFA.US,D,20190225,000000,55.1964,55.2688,55.0142,55.0308,7606448.9907124,0
+IEFA.US,D,20190226,000000,55.1777,55.451,55.1415,55.3237,4897479.9546207,0
+IEFA.US,D,20190227,000000,55.214,55.2884,55.0396,55.1121,6928437.5239308,0
+IEFA.US,D,20190228,000000,55.0778,55.1748,54.9583,55.0494,9995768.561909,0
+IEFA.US,D,20190301,000000,55.3335,55.4412,55.1435,55.3462,9364777.2800811,0
+IEFA.US,D,20190304,000000,55.3972,55.4246,54.9368,55.1317,7181809.557477,0
+IEFA.US,D,20190305,000000,55.0945,55.3237,55.0494,55.1875,10415891.770693,0
+IEFA.US,D,20190306,000000,55.2973,55.3051,55.0259,55.0494,6799519.9369383,0
+IEFA.US,D,20190307,000000,54.8035,54.831,54.2736,54.2824,13945238.490966,0
+IEFA.US,D,20190308,000000,53.9356,54.2824,53.9356,54.2648,8082320.6211272,0
+IEFA.US,D,20190311,000000,54.302,54.7722,54.302,54.7673,4622822.2528923,0
+IEFA.US,D,20190312,000000,54.7575,54.8594,54.6938,54.7311,13477278.420113,0
+IEFA.US,D,20190313,000000,54.9515,55.2688,54.9035,55.214,8462288.8369638,0
+IEFA.US,D,20190314,000000,55.1777,55.2973,55.0945,55.2042,10985253.534808,0
+IEFA.US,D,20190315,000000,55.5627,55.789,55.5382,55.7528,7134116.634749,0
+IEFA.US,D,20190318,000000,55.8713,55.9986,55.7802,55.9859,12424561.200661,0
+IEFA.US,D,20190319,000000,56.3376,56.3376,55.982,56.0907,12865492.321514,0
+IEFA.US,D,20190320,000000,55.9261,56.3758,55.6989,56.0907,10227006.603919,0
+IEFA.US,D,20190321,000000,55.7253,56.1279,55.7253,56.1201,16467121.091632,0
+IEFA.US,D,20190322,000000,55.4706,55.5588,54.9946,55.022,9674178.4680169,0
+IEFA.US,D,20190325,000000,54.9231,55.1072,54.8133,55.0396,8417106.1755211,0
+IEFA.US,D,20190326,000000,55.4608,55.5431,55.2502,55.3972,6125529.5841066,0
+IEFA.US,D,20190327,000000,55.4706,55.5578,54.9995,55.3511,8529481.9675291,0
+IEFA.US,D,20190328,000000,55.2414,55.3188,55.0308,55.2688,4765824.4575967,0
+IEFA.US,D,20190329,000000,55.451,55.5157,55.2238,55.4892,20665864.35596,0
+IEFA.US,D,20190401,000000,55.9722,56.2043,55.931,56.1828,11349244.483717,0
+IEFA.US,D,20190402,000000,56.0457,56.2572,55.9673,56.2572,7976051.5322541,0
+IEFA.US,D,20190403,000000,56.5932,56.8038,56.5472,56.6667,5602806.2083932,0
+IEFA.US,D,20190404,000000,56.4923,56.5805,56.4306,56.5472,6554906.7654611,0
+IEFA.US,D,20190405,000000,56.4747,56.6667,56.4747,56.6579,9775814.9559495,0
+IEFA.US,D,20190408,000000,56.6481,56.6853,56.5296,56.6755,7669662.86203,0
+IEFA.US,D,20190409,000000,56.5198,56.5198,56.3013,56.3464,5441743.1892685,0
+IEFA.US,D,20190410,000000,56.4561,56.5756,56.3552,56.5384,16538304.710755,0
+IEFA.US,D,20190411,000000,56.5384,56.5805,56.3464,56.4825,7383834.0382011,0
+IEFA.US,D,20190412,000000,56.8489,56.8763,56.7392,56.8489,11283456.037791,0
+IEFA.US,D,20190415,000000,56.9498,56.9674,56.8038,56.9126,3925896.5441042,0
+IEFA.US,D,20190416,000000,57.1134,57.1585,56.9126,56.9949,7019845.1309855,0
+IEFA.US,D,20190417,000000,57.2143,57.2593,57.0047,57.1134,6799924.1921107,0
+IEFA.US,D,20190418,000000,57.0576,57.1222,56.9175,57.0262,11158672.878698,0
+IEFA.US,D,20190422,000000,56.9949,57.0448,56.7568,56.986,8016505.6331952,0
+IEFA.US,D,20190423,000000,56.8293,57.1036,56.8215,57.1036,14100168.26495,0
+IEFA.US,D,20190424,000000,56.7901,56.8391,56.5756,56.6579,7580215.2800537,0
+IEFA.US,D,20190425,000000,56.51,56.6667,56.461,56.6197,8240204.7245779,0
+IEFA.US,D,20190426,000000,56.7314,56.8587,56.6393,56.8293,4815926.5778169,0
+IEFA.US,D,20190429,000000,56.8949,57.1036,56.8391,57.0722,4512445.2781257,0
+IEFA.US,D,20190430,000000,57.086,57.2123,56.8949,57.1222,9757833.7675479,0
+IEFA.US,D,20190501,000000,57.1967,57.3191,56.7666,56.7764,7726146.2930653,0
+IEFA.US,D,20190502,000000,56.8391,56.8763,56.5658,56.6755,5577161.5261044,0
+IEFA.US,D,20190503,000000,56.9763,57.3054,56.9312,57.2789,5372207.2162267,0
+IEFA.US,D,20190506,000000,56.0907,56.7314,55.9722,56.6853,7569504.5596773,0
+IEFA.US,D,20190507,000000,56.1554,56.1994,55.5157,55.7155,8861080.4394777,0
+IEFA.US,D,20190508,000000,55.6793,55.9457,55.598,55.789,13600636.477638,0
+IEFA.US,D,20190509,000000,55.1219,55.5333,54.9515,55.4412,5576169.2634085,0
+IEFA.US,D,20190510,000000,55.499,55.9173,55.1679,55.8615,9936516.5954504,0
+IEFA.US,D,20190513,000000,54.8398,54.9133,54.4734,54.5479,10103682.234324,0
+IEFA.US,D,20190514,000000,54.9681,55.2688,54.9191,55.1121,10308964.235895,0
+IEFA.US,D,20190515,000000,54.6938,55.3933,54.6889,55.3511,8507311.2255225,0
+IEFA.US,D,20190516,000000,55.5333,55.9261,55.4892,55.7087,6229730.4381834,0
+IEFA.US,D,20190517,000000,55.3884,55.6528,55.3237,55.3835,5430383.2105849,0
+IEFA.US,D,20190520,000000,55.1043,55.2973,54.9867,55.1043,4816910.6737417,0
+IEFA.US,D,20190521,000000,55.4344,55.5529,55.2786,55.5157,5906640.7209371,0
+IEFA.US,D,20190522,000000,55.26,55.407,55.1591,55.2884,8841286.2278787,0
+IEFA.US,D,20190523,000000,54.684,54.8212,54.543,54.7673,9258413.2524932,0
+IEFA.US,D,20190524,000000,55.2973,55.3688,55.1591,55.3433,4091370.6405017,0
+IEFA.US,D,20190528,000000,55.3051,55.404,54.8133,54.8133,12683068.091574,0
+IEFA.US,D,20190529,000000,54.4734,54.5018,54.2197,54.4617,5378855.9887973,0
+IEFA.US,D,20190530,000000,54.5204,54.7075,54.492,54.684,7889734.8861713,0
+IEFA.US,D,20190531,000000,53.9631,54.2687,53.9258,54.2295,11223070.931834,0
+IEFA.US,D,20190603,000000,54.3735,54.5479,54.1649,54.4284,9959999.1250746,0
+IEFA.US,D,20190604,000000,54.8398,55.1562,54.7124,55.1043,5721275.432533,0
+IEFA.US,D,20190605,000000,55.3972,55.4246,55.0093,55.1121,7780369.5701822,0
+IEFA.US,D,20190606,000000,55.2502,55.4158,55.1366,55.2884,7958667.5389937,0
+IEFA.US,D,20190607,000000,55.7714,56.1201,55.7714,55.982,5125215.4726492,0
+IEFA.US,D,20190610,000000,56.0819,56.2886,56.0731,56.1554,4078414.0580563,0
+IEFA.US,D,20190611,000000,56.6295,56.7216,56.3278,56.4012,4537919.4790665,0
+IEFA.US,D,20190612,000000,56.1642,56.2729,55.9634,55.9908,3371801.5378261,0
+IEFA.US,D,20190613,000000,56.0819,56.1456,55.8448,56.0182,34123063.74833,0
+IEFA.US,D,20190614,000000,55.6528,55.7616,55.5333,55.598,7589346.751057,0
+IEFA.US,D,20190617,000000,55.5882,55.7283,55.5519,55.598,7432487.5773868,0
+IEFA.US,D,20190618,000000,55.9977,56.3385,55.9516,56.2964,6913132.994777,0
+IEFA.US,D,20190619,000000,56.4169,56.7813,56.4071,56.6647,6509589.3522943,0
+IEFA.US,D,20190620,000000,57.3211,57.3955,57.0047,57.1712,7020209.5731485,0
+IEFA.US,D,20190621,000000,56.9674,57.0977,56.846,56.986,7732317.3095231,0
+IEFA.US,D,20190624,000000,57.1163,57.1438,57.0135,57.0311,5357555.0079193,0
+IEFA.US,D,20190625,000000,57.1251,57.1712,56.7108,56.7715,11459674.542496,0
+IEFA.US,D,20190626,000000,56.894,56.9449,56.7529,56.7529,6563103.1411666,0
+IEFA.US,D,20190627,000000,56.9586,57.0135,56.894,56.9204,5951808.0696839,0
+IEFA.US,D,20190628,000000,57.1526,57.3113,57.1251,57.1908,8252903.0328853,0
+IEFA.US,D,20190701,000000,57.8334,57.8843,57.4151,57.5542,8579829.0908841,0
+IEFA.US,D,20190702,000000,57.7021,57.7864,57.6296,57.7305,4814850.6057166,0
+IEFA.US,D,20190703,000000,58.0293,58.1596,58.0009,58.141,3707822.3163579,0
+IEFA.US,D,20190705,000000,57.6561,57.7305,57.3309,57.6737,4008902.585328,0
+IEFA.US,D,20190708,000000,57.3583,57.4602,57.3113,57.3955,6756841.4117025,0
+IEFA.US,D,20190709,000000,56.894,57.1065,56.894,57.0595,3993899.2058607,0
+IEFA.US,D,20190710,000000,57.3583,57.4504,57.1908,57.2652,5054266.6481967,0
+IEFA.US,D,20190711,000000,57.4416,57.4798,57.1624,57.3025,4858760.2717047,0
+IEFA.US,D,20190712,000000,57.2652,57.3671,57.1957,57.3495,4942364.528916,0
+IEFA.US,D,20190715,000000,57.4337,57.5258,57.3583,57.4249,3605795.8651024,0
+IEFA.US,D,20190716,000000,57.3025,57.3759,57.1526,57.1761,7768830.9433795,0
+IEFA.US,D,20190717,000000,57.3583,57.3583,57.0977,57.1065,7478310.3095192,0
+IEFA.US,D,20190718,000000,56.9106,57.275,56.8234,57.2652,6817979.902299,0
+IEFA.US,D,20190719,000000,57.2652,57.3397,57.1114,57.1438,5452087.425789,0
+IEFA.US,D,20190722,000000,57.2554,57.275,57.1065,57.1908,5347572.1510225,0
+IEFA.US,D,20190723,000000,57.5258,57.5914,57.42,57.5542,4377964.0782804,0
+IEFA.US,D,20190724,000000,57.4053,57.6002,57.3495,57.6002,7224972.9847504,0
+IEFA.US,D,20190725,000000,57.4602,57.4602,56.9763,57.0135,7239519.0250328,0
+IEFA.US,D,20190726,000000,57.1908,57.2927,57.1163,57.134,11809196.014601,0
+IEFA.US,D,20190729,000000,57.2456,57.3211,57.1291,57.2006,4493902.6242069,0
+IEFA.US,D,20190730,000000,56.5942,56.6314,56.4355,56.5384,6435420.778312,0
+IEFA.US,D,20190731,000000,56.5668,56.7108,55.7978,56.2318,12257464.979342,0
+IEFA.US,D,20190801,000000,56.2318,56.7216,55.7929,56.0074,9257983.476161,0
+IEFA.US,D,20190802,000000,55.8409,55.8409,55.3325,55.5784,9509867.1156633,0
+IEFA.US,D,20190805,000000,54.732,54.8535,53.9298,54.2099,11795764.738582,0
+IEFA.US,D,20190806,000000,54.6018,54.7134,54.1541,54.5635,11354038.378387,0
+IEFA.US,D,20190807,000000,54.3314,54.8633,54.1639,54.7977,9450088.3924648,0
+IEFA.US,D,20190808,000000,54.9554,55.4256,54.8986,55.3374,7300025.6117108,0
+IEFA.US,D,20190809,000000,55.1033,55.2532,54.7742,54.928,8867581.1893211,0
+IEFA.US,D,20190812,000000,54.7036,54.8173,54.3441,54.4617,6025205.904638,0
+IEFA.US,D,20190813,000000,54.3235,55.1033,54.2844,54.9554,20147262.137143,0
+IEFA.US,D,20190814,000000,53.9298,54.0052,53.4752,53.5017,11702075.539835,0
+IEFA.US,D,20190815,000000,53.6418,53.7907,53.4047,53.6604,12229076.261943,0
+IEFA.US,D,20190816,000000,53.9445,54.3314,53.8651,54.3235,8235567.0194054,0
+IEFA.US,D,20190819,000000,54.7595,54.8633,54.6018,54.6106,8501035.061886,0
+IEFA.US,D,20190820,000000,54.6018,54.6674,54.3725,54.4333,5247163.7413031,0
+IEFA.US,D,20190821,000000,54.9926,55.0768,54.8437,54.8535,4235819.3845478,0
+IEFA.US,D,20190822,000000,54.8535,54.9475,54.5361,54.7693,5334113.3121509,0
+IEFA.US,D,20190823,000000,54.6106,54.9887,54.0796,54.108,8509486.6491902,0
+IEFA.US,D,20190826,000000,54.592,54.6674,54.3461,54.5273,6011858.3380233,0
+IEFA.US,D,20190827,000000,54.7418,54.8241,54.4979,54.4979,14473709.231884,0
+IEFA.US,D,20190828,000000,54.3235,54.639,54.2001,54.4705,7001793.5041827,0
+IEFA.US,D,20190829,000000,54.9554,55.0573,54.7928,54.9554,6439850.2308199,0
+IEFA.US,D,20190830,000000,55.3178,55.356,54.9377,55.263,13696276.513847,0
+IEFA.US,D,20190903,000000,54.8819,55.0475,54.7879,55.0112,8346323.749031,0
+IEFA.US,D,20190904,000000,55.645,55.8027,55.5421,55.7831,5668181.211529,0
+IEFA.US,D,20190905,000000,56.1857,56.3287,56.1142,56.1573,4734540.6198219,0
+IEFA.US,D,20190906,000000,56.2602,56.4267,56.2122,56.2866,4348860.7684053,0
+IEFA.US,D,20190909,000000,56.4914,56.4914,56.3474,56.4551,7187113.8753455,0
+IEFA.US,D,20190910,000000,56.3797,56.603,56.2416,56.5384,6093656.7179619,0
+IEFA.US,D,20190911,000000,56.6961,56.9106,56.6785,56.9018,6506657.4814479,0
+IEFA.US,D,20190912,000000,56.9302,57.275,56.8558,57.1908,6070489.6298738,0
+IEFA.US,D,20190913,000000,57.5258,57.6698,57.4337,57.5258,6316830.0734512,0
+IEFA.US,D,20190916,000000,57.2368,57.2368,57.0409,57.0497,6562933.680665,0
+IEFA.US,D,20190917,000000,56.9488,57.2927,56.9302,57.2456,5247693.5605821,0
+IEFA.US,D,20190918,000000,57.1065,57.2652,56.8558,57.1712,4312332.8426994,0
+IEFA.US,D,20190919,000000,57.4602,57.5914,57.371,57.4053,3524469.1161983,0
+IEFA.US,D,20190920,000000,57.4416,57.5356,57.181,57.2094,8833525.7535839,0
+IEFA.US,D,20190923,000000,56.8842,57.1418,56.8264,57.0879,5424931.8908356,0
+IEFA.US,D,20190924,000000,57.2368,57.3073,56.8705,56.9106,7980752.5299031,0
+IEFA.US,D,20190925,000000,56.5854,56.8264,56.3983,56.7617,8300817.4792811,0
+IEFA.US,D,20190926,000000,57.0497,57.083,56.8577,56.9586,5421731.5373873,0
+IEFA.US,D,20190927,000000,56.9106,57.0135,56.603,56.7304,8170225.7042007,0
+IEFA.US,D,20190930,000000,56.8264,56.9674,56.7304,56.8842,10431488.261916,0
+IEFA.US,D,20191001,000000,56.8176,56.8264,56.3092,56.4267,10319538.162854,0
+IEFA.US,D,20191002,000000,55.7185,55.7459,55.1621,55.2914,9339370.4550023,0
+IEFA.US,D,20191003,000000,55.2914,55.6715,55.0866,55.6617,9417491.7462261,0
+IEFA.US,D,20191004,000000,55.691,56.1661,55.691,56.1573,5829870.0094939,0
+IEFA.US,D,20191007,000000,56.0545,56.3258,56.0417,56.0457,7575642.9090505,0
+IEFA.US,D,20191008,000000,55.7753,55.8096,55.4873,55.5049,8727010.6407296,0
+IEFA.US,D,20191009,000000,55.933,56.0457,55.7831,55.9614,6920848.5518304,0
+IEFA.US,D,20191010,000000,55.9144,56.3297,55.8488,56.2866,6554781.2013546,0
+IEFA.US,D,20191011,000000,57.181,57.563,57.0879,57.3211,12064740.409276,0
+IEFA.US,D,20191014,000000,57.0693,57.1859,56.9949,57.0693,3018469.2461278,0
+IEFA.US,D,20191015,000000,57.3397,57.9451,57.3025,57.7766,7300393.116413,0
+IEFA.US,D,20191016,000000,57.7491,57.9646,57.6198,57.852,7310435.1824006,0
+IEFA.US,D,20191017,000000,58.0842,58.1596,57.8246,57.9813,7638496.4215906,0
+IEFA.US,D,20191018,000000,57.8794,58.0577,57.7217,57.9549,8286611.3808482,0
+IEFA.US,D,20191021,000000,58.3545,58.3819,58.2438,58.3183,4969754.8585403,0
+IEFA.US,D,20191022,000000,58.3359,58.4946,58.1126,58.1322,8497034.364864,0
+IEFA.US,D,20191023,000000,58.1968,58.4388,58.1733,58.4388,6021167.4362993,0
+IEFA.US,D,20191024,000000,58.6337,58.6337,58.4104,58.5308,6213803.1927286,0
+IEFA.US,D,20191025,000000,58.3359,58.62,58.3271,58.5593,4405665.7660551,0
+IEFA.US,D,20191028,000000,58.6993,58.8668,58.6337,58.812,16992597.690073,0
+IEFA.US,D,20191029,000000,58.6435,58.858,58.5886,58.8218,7506131.4363221,0
+IEFA.US,D,20191030,000000,58.7934,59.0902,58.5181,59.0716,11204031.125721,0
+IEFA.US,D,20191031,000000,58.905,58.9511,58.6905,58.8962,14705190.235335,0
+IEFA.US,D,20191101,000000,59.3145,59.4722,59.2861,59.4722,10034832.27006,0
+IEFA.US,D,20191104,000000,59.8641,59.8964,59.6681,59.7886,9630179.9883924,0
+IEFA.US,D,20191105,000000,59.724,59.7524,59.5506,59.6946,14217171.553667,0
+IEFA.US,D,20191106,000000,59.6946,59.77,59.5388,59.6407,10909641.484023,0
+IEFA.US,D,20191107,000000,59.9571,60.008,59.7896,59.8405,7493440.2739395,0
+IEFA.US,D,20191108,000000,59.6035,59.7612,59.4722,59.7524,6365329.4648313,0
+IEFA.US,D,20191111,000000,59.4722,59.7338,59.3978,59.6946,4083195.7025705,0
+IEFA.US,D,20191112,000000,59.6603,59.8268,59.6035,59.7142,10337269.243889,0
+IEFA.US,D,20191113,000000,59.2773,59.5476,59.2773,59.4908,6979262.4033987,0
+IEFA.US,D,20191114,000000,59.2499,59.389,59.1578,59.3703,8474937.1237978,0
+IEFA.US,D,20191115,000000,59.5202,59.7426,59.5104,59.7338,7946821.6374261,0
+IEFA.US,D,20191118,000000,59.6779,59.8778,59.5751,59.817,15256538.143965,0
+IEFA.US,D,20191119,000000,60.0316,60.0316,59.6642,59.7798,8311312.801068,0
+IEFA.US,D,20191120,000000,59.4634,59.5751,59.2117,59.389,6331906.953859,0
+IEFA.US,D,20191121,000000,59.3978,59.3978,59.1548,59.3331,7976253.6598403,0
+IEFA.US,D,20191122,000000,59.5663,59.5751,59.3282,59.4556,6023797.1366129,0
+IEFA.US,D,20191125,000000,59.7044,59.9385,59.7044,59.9385,9298111.927102,0
+IEFA.US,D,20191126,000000,59.8543,59.9757,59.8121,59.9473,9961892.7951373,0
+IEFA.US,D,20191127,000000,60.0404,60.1344,59.9953,60.1344,6028746.1999358,0
+IEFA.US,D,20191129,000000,59.77,59.8307,59.4458,59.4458,5028681.1749988,0
+IEFA.US,D,20191202,000000,59.6035,59.6407,59.1382,59.4076,10659073.715524,0
+IEFA.US,D,20191203,000000,58.858,59.2303,58.6866,59.2028,12450450.886085,0
+IEFA.US,D,20191204,000000,59.5751,59.77,59.533,59.7612,8145957.1228523,0
+IEFA.US,D,20191205,000000,59.817,59.817,59.5751,59.6681,8404309.8659598,0
+IEFA.US,D,20191206,000000,60.1442,60.2363,60.0874,60.2098,5235958.9312716,0
+IEFA.US,D,20191209,000000,60.1148,60.2,59.9101,59.9101,6345319.8546429,0
+IEFA.US,D,20191210,000000,59.8827,60.0502,59.7524,59.9659,6803336.8816092,0
+IEFA.US,D,20191211,000000,59.9287,60.2931,59.9199,60.2187,7441475.1090484,0
+IEFA.US,D,20191212,000000,60.2,60.6546,60.1148,60.6095,8758017.8291313,0
+IEFA.US,D,20191213,000000,60.9631,61.3168,60.824,61.018,10308477.292165,0
+IEFA.US,D,20191216,000000,61.5568,61.7644,61.5391,61.6606,8249805.7849229,0
+IEFA.US,D,20191217,000000,61.4059,61.4813,61.3168,61.3305,11682810.126668,0
+IEFA.US,D,20191218,000000,61.2551,61.2923,61.1414,61.2266,5412004.9129358,0
+IEFA.US,D,20191219,000000,61.1512,61.2648,61.0836,61.2266,10068424.241534,0
+IEFA.US,D,20191220,000000,61.4059,61.4441,61.2737,61.2923,7702267.6750399,0
+IEFA.US,D,20191223,000000,61.3491,61.4343,61.3021,61.4343,12063818.584981,0
+IEFA.US,D,20191224,000000,61.4343,61.4343,61.2893,61.3785,3228228.6799869,0
+IEFA.US,D,20191226,000000,61.3687,61.6518,61.3687,61.6234,4243102.1027297,0
+IEFA.US,D,20191227,000000,61.9349,62.0113,61.7115,61.7742,7180377.3099849,0
+IEFA.US,D,20191230,000000,61.8683,61.8702,61.2874,61.3207,11034798.272897,0
+IEFA.US,D,20191231,000000,61.3883,61.6322,61.1933,61.5959,7970503.2320973,0
+IEFA.US,D,20200102,000000,62.1043,62.2464,61.9721,62.2464,11145906.173682,0
+IEFA.US,D,20200103,000000,61.4147,61.8399,61.3687,61.4725,10235635.818496,0
+IEFA.US,D,20200106,000000,61.3393,61.7076,61.3207,61.689,7910313.1078017,0
+IEFA.US,D,20200107,000000,61.6988,61.6988,61.4813,61.5479,6159197.0982137,0
+IEFA.US,D,20200108,000000,61.4245,61.8497,61.3961,61.689,8737889.8007611,0
+IEFA.US,D,20200109,000000,61.8026,61.8595,61.6655,61.8595,7355853.6593606,0
+IEFA.US,D,20200110,000000,61.783,61.8683,61.4999,61.5666,5982520.2334774,0
+IEFA.US,D,20200113,000000,61.6606,61.9437,61.5195,61.9437,8208237.9405649,0
+IEFA.US,D,20200114,000000,61.783,62.0573,61.7615,62.0113,31702266.378543,0
+IEFA.US,D,20200115,000000,61.9349,62.0671,61.883,61.9535,7159774.588041,0
+IEFA.US,D,20200116,000000,62.0769,62.2376,61.9868,62.219,10032549.657521,0
+IEFA.US,D,20200117,000000,62.3874,62.4257,62.2415,62.4257,8512373.6027953,0
+IEFA.US,D,20200121,000000,62.1426,62.1729,61.9163,61.9349,8472025.6698793,0
+IEFA.US,D,20200122,000000,62.1798,62.2552,62.0015,62.0573,7320060.7430591,0
+IEFA.US,D,20200123,000000,61.8399,61.9486,61.5097,61.8967,6816425.1532395,0
+IEFA.US,D,20200124,000000,62.1523,62.1523,61.4999,61.6234,11466621.402214,0
+IEFA.US,D,20200127,000000,60.4802,60.6595,60.3333,60.3382,8917893.6038987,0
+IEFA.US,D,20200128,000000,60.5752,60.9259,60.5184,60.8867,8105962.402789,0
+IEFA.US,D,20200129,000000,60.9994,61.0934,60.8093,60.9063,9165757.1502975,0
+IEFA.US,D,20200130,000000,60.395,60.8671,60.2588,60.8407,8776253.2082852,0
+IEFA.US,D,20200131,000000,60.3029,60.3205,59.6554,59.9042,19990670.425229,0
+IEFA.US,D,20200203,000000,60.0365,60.2588,59.9424,59.9904,8812312.5654958,0
+IEFA.US,D,20200204,000000,60.8965,61.0748,60.8407,61.0082,12244203.163824,0
+IEFA.US,D,20200205,000000,61.5666,61.6136,61.3687,61.5666,7839201.9687724,0
+IEFA.US,D,20200206,000000,61.7458,61.7458,61.5959,61.6988,6568201.2480632,0
+IEFA.US,D,20200207,000000,61.3393,61.3559,61.0836,61.1228,6548444.8077808,0
+IEFA.US,D,20200210,000000,60.9994,61.2648,60.9994,61.2551,5394210.5394245,0
+IEFA.US,D,20200211,000000,61.6704,61.783,61.544,61.6704,7053962.8383528,0
+IEFA.US,D,20200212,000000,61.8732,61.9231,61.7546,61.9065,5196284.7569763,0
+IEFA.US,D,20200213,000000,61.3687,61.6342,61.2825,61.4441,5997413.3615341,0
+IEFA.US,D,20200214,000000,61.4911,61.4911,61.2266,61.3491,6402448.4605999,0
+IEFA.US,D,20200218,000000,60.8965,61.0836,60.8583,60.9338,7522836.5667299,0
+IEFA.US,D,20200219,000000,61.1512,61.2648,61.1316,61.1982,5498860.5659151,0
+IEFA.US,D,20200220,000000,60.9435,61.066,60.4802,60.8113,7872157.9529422,0
+IEFA.US,D,20200221,000000,60.584,60.6693,60.3646,60.5184,7354738.8950973,0
+IEFA.US,D,20200224,000000,58.0734,58.5299,58.0636,58.092,12796128.871513,0
+IEFA.US,D,20200225,000000,58.3565,58.3888,57.0438,57.1565,19964183.544664,0
+IEFA.US,D,20200226,000000,57.5826,57.9744,57.1379,57.2319,18507509.239939,0
+IEFA.US,D,20200227,000000,56.318,56.8656,55.4295,55.4383,25113970.790041,0
+IEFA.US,D,20200228,000000,54.2119,55.212,53.7779,55.1748,41009656.778529,0
+IEFA.US,D,20200302,000000,55.0984,55.9771,54.6742,55.883,21394785.43246,0
+IEFA.US,D,20200303,000000,56.3924,56.9498,55.023,55.4579,28018970.917672,0
+IEFA.US,D,20200304,000000,56.4208,57.1056,55.9232,57.034,12591478.773861,0
+IEFA.US,D,20200305,000000,55.6646,56.1103,55.26,55.4579,12353921.692666,0
+IEFA.US,D,20200306,000000,54.4754,54.9946,54.16,54.6742,22725454.624957,0
+IEFA.US,D,20200309,000000,50.7843,52.0206,50.2367,50.3122,37851446.931929,0
+IEFA.US,D,20200310,000000,52.5123,52.5407,50.5963,52.239,46246859.10071,0
+IEFA.US,D,20200311,000000,50.8039,51.0008,49.2219,49.5011,28843859.722073,0
+IEFA.US,D,20200312,000000,45.573,45.8933,43.4345,44.1281,37698309.764215,0
+IEFA.US,D,20200313,000000,46.7338,46.962,43.9576,46.6407,38663088.212663,0
+IEFA.US,D,20200316,000000,40.0315,43.222,39.9267,41.7859,42917438.000972,0
+IEFA.US,D,20200317,000000,42.2316,43.8166,41.6272,43.7118,39234052.705618,0
+IEFA.US,D,20200318,000000,41.0787,42.212,40.0775,41.0973,45018675.740346,0
+IEFA.US,D,20200319,000000,41.013,42.7312,40.7485,41.6919,46203492.525004,0
+IEFA.US,D,20200320,000000,42.9575,43.3728,41.2579,41.2961,43096288.247684,0
+IEFA.US,D,20200323,000000,41.4852,41.8349,40.5977,40.8906,33162343.164302,0
+IEFA.US,D,20200324,000000,43.9488,44.6855,43.4953,44.3348,28137975.065322,0
+IEFA.US,D,20200325,000000,44.9411,46.4693,44.1761,45.9511,30606205.042006,0
+IEFA.US,D,20200326,000000,46.0735,47.9044,46.0079,47.8858,29905414.408766,0
+IEFA.US,D,20200327,000000,46.0931,47.2912,45.8002,46.4693,24926533.183455,0
+IEFA.US,D,20200330,000000,46.6495,47.4714,46.3654,47.442,22297574.004418,0
+IEFA.US,D,20200331,000000,46.6867,47.49,46.4546,47.1021,27127970.059037,0
+IEFA.US,D,20200401,000000,45.4407,45.9981,44.9313,44.9313,22062882.439053,0
+IEFA.US,D,20200402,000000,45.0254,45.9599,44.8931,45.7904,18902545.148566,0
+IEFA.US,D,20200403,000000,45.0538,45.2135,44.4298,44.7805,22099613.513192,0
+IEFA.US,D,20200406,000000,46.3292,47.2912,46.2254,47.1687,19878017.983848,0
+IEFA.US,D,20200407,000000,48.7546,48.9241,47.3568,47.396,17217371.732709,0
+IEFA.US,D,20200408,000000,47.6605,48.0748,47.2343,47.8858,16318299.04163,0
+IEFA.US,D,20200409,000000,48.6322,49.1269,48.4422,48.9339,57850984.428945,0
+IEFA.US,D,20200413,000000,48.7546,48.8977,46.8288,48.5088,23943647.982499,0
+IEFA.US,D,20200414,000000,49.2356,49.6882,49.1798,49.3874,20289715.126487,0
+IEFA.US,D,20200415,000000,47.8858,48.1512,47.6409,47.8191,12583326.294551,0
+IEFA.US,D,20200416,000000,47.9514,48.0836,47.3862,47.8191,20211722.461909,0
+IEFA.US,D,20200417,000000,48.9241,49.1504,48.5421,49.0848,12384600.168529,0
+IEFA.US,D,20200420,000000,48.5754,49.1504,48.3716,48.3755,18047390.290246,0
+IEFA.US,D,20200421,000000,47.7349,48.0621,47.3098,47.4146,18863056.768315,0
+IEFA.US,D,20200422,000000,48.3207,48.3667,48.0523,48.2453,12536330.60991,0
+IEFA.US,D,20200423,000000,48.452,49.0818,48.0425,48.1316,14461436.616523,0
+IEFA.US,D,20200424,000000,48.5274,48.7742,48.1512,48.736,11727717.159584,0
+IEFA.US,D,20200427,000000,49.0603,49.4688,48.9819,49.3395,12594889.421667,0
+IEFA.US,D,20200428,000000,50.3504,50.416,49.7362,49.7636,16269938.48536,0
+IEFA.US,D,20200429,000000,50.7941,51.2095,50.7089,51.0008,11677225.076041,0
+IEFA.US,D,20200430,000000,50.3122,50.4542,49.746,50.0683,21916605.359114,0
+IEFA.US,D,20200501,000000,49.2454,49.3777,48.7546,48.9535,15765751.638487,0
+IEFA.US,D,20200504,000000,48.594,48.9486,48.3902,48.9437,16055674.056359,0
+IEFA.US,D,20200505,000000,49.264,49.4766,48.9486,49.0279,12912450.234838,0
+IEFA.US,D,20200506,000000,49.3777,49.4443,48.689,48.689,10081145.008462,0
+IEFA.US,D,20200507,000000,49.4159,49.698,49.2356,49.5207,8840784.9922988,0
+IEFA.US,D,20200508,000000,50.1339,50.3504,50.0144,50.2945,6970149.3076305,0
+IEFA.US,D,20200511,000000,50.0683,50.4728,49.9732,50.3024,17945218.878802,0
+IEFA.US,D,20200512,000000,50.4062,50.4914,49.6333,49.6333,19460854.208763,0
+IEFA.US,D,20200513,000000,49.935,49.9536,49.0279,49.2552,20824993.892013,0
+IEFA.US,D,20200514,000000,48.1316,48.8213,47.8113,48.7546,19835062.809239,0
+IEFA.US,D,20200515,000000,48.6978,49.0044,48.5,48.8301,13211860.399106,0
+IEFA.US,D,20200518,000000,50.0585,50.9176,50.0487,50.8039,13123668.458195,0
+IEFA.US,D,20200519,000000,50.4728,50.6991,50.1437,50.1711,14709637.042232,0
+IEFA.US,D,20200520,000000,51.0958,51.4269,51.0008,51.1801,14092112.766047,0
+IEFA.US,D,20200521,000000,51.0204,51.1527,50.463,50.6325,10810689.82211,0
+IEFA.US,D,20200522,000000,50.3974,50.5385,50.1711,50.5385,9286810.136663,0
+IEFA.US,D,20200526,000000,52.0695,52.2674,51.9451,51.9647,11488776.831524,0
+IEFA.US,D,20200527,000000,52.6348,52.6348,52.045,52.5877,12826799.180604,0
+IEFA.US,D,20200528,000000,53.2303,53.6369,53.0501,53.0785,16268441.924544,0
+IEFA.US,D,20200529,000000,52.9747,53.0256,52.3507,52.8992,21658182.177605,0
+IEFA.US,D,20200601,000000,53.3724,54.1276,53.2862,54.1276,10345287.992322,0
+IEFA.US,D,20200602,000000,54.448,54.7173,54.3618,54.6742,11475204.678703,0
+IEFA.US,D,20200603,000000,55.3257,56.0437,55.2688,55.9203,12838618.540166,0
+IEFA.US,D,20200604,000000,55.5725,56.0055,55.5186,55.6558,39911664.000613,0
+IEFA.US,D,20200605,000000,56.7803,57.0722,56.5247,56.6089,25872195.262309,0
+IEFA.US,D,20200608,000000,56.9263,57.3563,56.5825,57.3563,26908596.29383,0
+IEFA.US,D,20200609,000000,56.3082,56.7412,56.2132,56.5531,9317225.2341556,0
+IEFA.US,D,20200610,000000,56.7607,56.894,56.1896,56.3826,12019510.788899,0
+IEFA.US,D,20200611,000000,54.8819,55.0416,53.2254,53.296,41891438.37337,0
+IEFA.US,D,20200612,000000,54.7497,54.8907,53.5056,54.2971,12973690.810074,0
+IEFA.US,D,20200615,000000,53.2744,54.6439,53.101,54.5263,11867679.283725,0
+IEFA.US,D,20200616,000000,55.597,55.7341,54.6027,55.214,12729097.034678,0
+IEFA.US,D,20200617,000000,55.6352,55.7341,55.262,55.406,8679530.0540518,0
+IEFA.US,D,20200618,000000,55.0416,55.3286,54.8986,55.1082,7855106.7556065,0
+IEFA.US,D,20200619,000000,55.644,55.7772,54.784,54.832,9958833.3184915,0
+IEFA.US,D,20200622,000000,55.2042,55.597,55.0181,55.549,6848464.4173465,0
+IEFA.US,D,20200623,000000,56.1221,56.2651,55.7586,55.8262,7458287.4283277,0
+IEFA.US,D,20200624,000000,55.166,55.2816,54.2491,54.4303,11221718.31036,0
+IEFA.US,D,20200625,000000,54.4107,55.2042,54.1825,55.166,11377353.489203,0
+IEFA.US,D,20200626,000000,55.0034,55.0563,54.2775,54.3353,13638107.665413,0
+IEFA.US,D,20200629,000000,54.6027,54.8848,54.3167,54.832,12016762.670404,0
+IEFA.US,D,20200630,000000,54.3725,54.8956,54.302,54.6311,20402359.401097,0
+IEFA.US,D,20200701,000000,54.5929,55.071,54.5733,54.8888,11905350.557393,0
+IEFA.US,D,20200702,000000,55.6352,55.9124,55.3962,55.502,7849212.3885218,0
+IEFA.US,D,20200706,000000,56.3141,56.4571,56.0839,56.4081,10118208.878525,0
+IEFA.US,D,20200707,000000,55.8537,56.1181,55.5588,55.597,5274214.1290778,0
+IEFA.US,D,20200708,000000,55.5686,56.0545,55.4726,56.0545,7832938.0552927,0
+IEFA.US,D,20200709,000000,55.9408,55.9457,55.0034,55.358,6620032.6820766,0
+IEFA.US,D,20200710,000000,55.644,55.9683,55.4315,55.931,6952223.2449343,0
+IEFA.US,D,20200713,000000,56.2279,56.5668,55.5108,55.5872,10745362.798754,0
+IEFA.US,D,20200714,000000,55.6626,56.4473,55.6166,56.3317,8171918.2675236,0
+IEFA.US,D,20200715,000000,57.2123,57.4033,56.8587,56.9929,6699589.2833317,0
+IEFA.US,D,20200716,000000,56.7049,56.8871,56.5619,56.6765,6236675.2562086,0
+IEFA.US,D,20200717,000000,56.7921,56.9929,56.6383,56.9635,4443399.3113535,0
+IEFA.US,D,20200720,000000,57.0194,57.3025,56.8391,57.2496,3856107.4011564,0
+IEFA.US,D,20200721,000000,57.5944,57.7648,57.3936,57.4602,5075970.8634008,0
+IEFA.US,D,20200722,000000,57.4602,57.6698,57.3642,57.5748,5602456.0580797,0
+IEFA.US,D,20200723,000000,57.4798,57.6796,56.9968,57.1163,6731096.686467,0
+IEFA.US,D,20200724,000000,56.8019,57.0115,56.6863,56.8293,6585944.5792547,0
+IEFA.US,D,20200727,000000,57.3838,57.6972,57.3358,57.5562,4432428.2751464,0
+IEFA.US,D,20200728,000000,57.2976,57.5513,57.2123,57.2691,5933770.7347306,0
+IEFA.US,D,20200729,000000,57.4602,57.9137,57.372,57.7844,7314214.3557549,0
+IEFA.US,D,20200730,000000,56.4473,57.0967,56.027,57.0291,7221823.6736219,0
+IEFA.US,D,20200731,000000,56.6579,56.6863,55.4628,55.7772,17296173.928479,0
+IEFA.US,D,20200803,000000,56.3317,56.8969,56.2474,56.8969,7205965.8457219,0
+IEFA.US,D,20200804,000000,56.6187,57.2211,56.6187,57.2074,6291185.3911624,0
+IEFA.US,D,20200805,000000,57.6522,57.8471,57.3936,57.47,6138123.7660817,0
+IEFA.US,D,20200806,000000,57.2878,57.6238,57.1065,57.5562,7201655.8322422,0
+IEFA.US,D,20200807,000000,57.0291,57.3269,56.9253,57.3269,6856177.9327071,0
+IEFA.US,D,20200810,000000,57.3838,57.518,57.1829,57.518,6050169.6823813,0
+IEFA.US,D,20200811,000000,58.4877,58.4926,57.6698,57.7658,8253061.2640766,0
+IEFA.US,D,20200812,000000,58.8179,59.1891,58.7405,58.9903,37496681.371892,0
+IEFA.US,D,20200813,000000,58.9041,59.0461,58.521,58.6886,8134451.1631343,0
+IEFA.US,D,20200814,000000,58.2732,58.473,58.1821,58.3202,7647537.0372648,0
+IEFA.US,D,20200817,000000,58.6161,58.8179,58.6161,58.7797,6482849.3018237,0
+IEFA.US,D,20200818,000000,59.0373,59.0941,58.6161,58.8277,6431851.8993151,0
+IEFA.US,D,20200819,000000,59.0657,59.099,58.4633,58.5299,6739619.7330188,0
+IEFA.US,D,20200820,000000,57.9676,58.4633,57.9235,58.3966,5928223.4554202,0
+IEFA.US,D,20200821,000000,57.7374,58.091,57.6247,58.0812,4783890.376249,0
+IEFA.US,D,20200824,000000,58.9139,58.9364,58.5896,58.8659,4492778.672326,0
+IEFA.US,D,20200825,000000,59.1421,59.1744,58.5593,58.8561,7752669.9241002,0
+IEFA.US,D,20200826,000000,58.8845,59.3204,58.8365,59.2763,5820621.1411552,0
+IEFA.US,D,20200827,000000,59.2998,59.3194,58.4299,58.6455,5690979.7740686,0
+IEFA.US,D,20200828,000000,58.9707,59.1039,58.7032,59.1039,6071288.9526011,0
+IEFA.US,D,20200831,000000,58.9805,59.1499,58.6552,58.713,7842641.2002772,0
+IEFA.US,D,20200901,000000,58.713,58.8561,58.4828,58.7503,5229695.0177919,0
+IEFA.US,D,20200902,000000,59.1705,59.5398,58.9188,59.5251,8526565.4093786,0
+IEFA.US,D,20200903,000000,59.3047,59.3527,57.8902,58.1292,13044333.380608,0
+IEFA.US,D,20200904,000000,58.3966,58.5024,57.1731,58.2634,12354409.657243,0
+IEFA.US,D,20200908,000000,57.4984,58.0293,57.3269,57.5278,9968121.9998396,0
+IEFA.US,D,20200909,000000,58.4544,58.7895,58.3202,58.5495,6765106.1841164,0
+IEFA.US,D,20200910,000000,58.8747,58.9707,57.8804,57.8804,11494519.092496,0
+IEFA.US,D,20200911,000000,58.6073,58.7601,58.235,58.4926,8319032.441507,0
+IEFA.US,D,20200914,000000,59.0373,59.0843,58.7797,58.7983,4110613.5950474,0
+IEFA.US,D,20200915,000000,59.4487,59.4487,59.0843,59.1901,5926491.0790879,0
+IEFA.US,D,20200916,000000,59.4007,59.6593,59.1509,59.2479,5653285.0209332,0
+IEFA.US,D,20200917,000000,58.8845,59.3811,58.8747,59.3615,7736086.2744134,0
+IEFA.US,D,20200918,000000,59.2185,59.2381,58.7032,58.9139,5786945.4602769,0
+IEFA.US,D,20200921,000000,57.3642,57.4896,56.797,57.4318,10646263.114113,0
+IEFA.US,D,20200922,000000,57.4416,57.4798,56.8773,57.4033,7919570.1429116,0
+IEFA.US,D,20200923,000000,57.6992,57.7521,56.8342,56.8871,8582073.9321067,0
+IEFA.US,D,20200924,000000,56.7627,57.1878,56.4571,56.8293,8709657.272861,0
+IEFA.US,D,20200925,000000,56.4179,57.0732,56.2181,57.0487,12335840.461318,0
+IEFA.US,D,20200928,000000,57.804,57.9578,57.7178,57.948,9191180.3089185,0
+IEFA.US,D,20200929,000000,57.9382,58.1106,57.661,57.852,8085693.4976163,0
+IEFA.US,D,20200930,000000,57.6698,58.0518,57.4455,57.614,13344340.740017,0
+IEFA.US,D,20201001,000000,57.9,58.0244,57.6522,57.9754,10800168.979163,0
+IEFA.US,D,20201002,000000,57.2593,58.0146,57.2398,57.9,8003458.1954207,0
+IEFA.US,D,20201005,000000,58.3388,58.7797,58.3202,58.7797,4461708.1914478,0
+IEFA.US,D,20201006,000000,58.7983,58.8845,58.0499,58.1782,7421884.045882,0
+IEFA.US,D,20201007,000000,58.5975,58.713,58.4153,58.6073,16030578.589431,0
+IEFA.US,D,20201008,000000,58.9335,59.0461,58.8365,59.0275,6023298.9635721,0
+IEFA.US,D,20201009,000000,59.3145,59.4908,59.2234,59.4291,9082096.7465344,0
+IEFA.US,D,20201012,000000,59.5535,59.8396,59.5055,59.7445,4592208.0903526,0
+IEFA.US,D,20201013,000000,59.2665,59.2851,58.9726,59.1039,5558434.0989882,0
+IEFA.US,D,20201014,000000,59.2851,59.3958,58.9521,59.0079,5792594.8242269,0
+IEFA.US,D,20201015,000000,57.8804,58.3486,57.8334,58.283,8165522.6648589,0
+IEFA.US,D,20201016,000000,58.4926,58.7797,58.425,58.569,7296716.0276982,0
+IEFA.US,D,20201019,000000,58.8659,58.9335,58.2546,58.3584,7533304.3256643,0
+IEFA.US,D,20201020,000000,58.713,58.9286,58.5926,58.6161,8824142.1335211,0
+IEFA.US,D,20201021,000000,58.5788,58.8365,58.3584,58.3584,5653504.5029081,0
+IEFA.US,D,20201022,000000,58.3388,58.5161,58.0146,58.4055,7004573.2689163,0
+IEFA.US,D,20201023,000000,58.7405,58.7699,58.4104,58.7503,4831197.4190397,0
+IEFA.US,D,20201026,000000,58.0146,58.0773,57.3358,57.661,8162666.3366457,0
+IEFA.US,D,20201027,000000,57.5611,57.6042,57.1731,57.23,10466871.818813,0
+IEFA.US,D,20201028,000000,55.9692,56.1083,55.5059,55.5588,20263530.416455,0
+IEFA.US,D,20201029,000000,55.6166,55.9879,55.3051,55.7772,9305043.4741241,0
+IEFA.US,D,20201030,000000,55.5872,55.6626,55.1572,55.5872,20838246.519912,0
+IEFA.US,D,20201102,000000,56.1612,56.2474,55.836,56.2083,9583135.3031252,0
+IEFA.US,D,20201103,000000,57.2976,57.8706,57.2545,57.661,8819772.9109505,0
+IEFA.US,D,20201104,000000,57.8706,58.7601,57.6796,58.235,14051682.144573,0
+IEFA.US,D,20201105,000000,59.5633,59.7632,59.3047,59.6495,8934663.0476293,0
+IEFA.US,D,20201106,000000,59.8885,60.0453,59.6818,59.8209,6931783.8584136,0
+IEFA.US,D,20201109,000000,62.6882,62.6882,61.4941,61.5323,11669240.01554,0
+IEFA.US,D,20201110,000000,61.9613,62.3159,61.8144,62.0103,9044786.85249,0
+IEFA.US,D,20201111,000000,62.4012,62.5354,62.2307,62.4678,6460244.7000992,0
+IEFA.US,D,20201112,000000,61.9329,62.1621,61.449,61.5999,5904479.5891189,0
+IEFA.US,D,20201113,000000,61.9525,62.5736,61.9525,62.4972,8268626.1090611,0
+IEFA.US,D,20201116,000000,63.2612,63.2612,62.889,63.2132,8978368.5443385,0
+IEFA.US,D,20201117,000000,62.9938,63.319,62.8371,63.1564,5871095.8703096,0
+IEFA.US,D,20201118,000000,63.2524,63.4669,62.793,62.793,7701871.5866386,0
+IEFA.US,D,20201119,000000,62.8322,63.2857,62.6882,63.2524,15397717.117008,0
+IEFA.US,D,20201120,000000,63.271,63.558,63.2034,63.4532,6517300.8259621,0
+IEFA.US,D,20201123,000000,63.7011,63.8069,63.2132,63.4434,8365684.1009121,0
+IEFA.US,D,20201124,000000,64.0165,64.423,63.9117,64.3701,7375560.0781697,0
+IEFA.US,D,20201125,000000,63.9783,64.3936,63.8255,64.2751,7452169.4958824,0
+IEFA.US,D,20201127,000000,64.4563,64.7433,64.4083,64.6953,2931188.9210481,0
+IEFA.US,D,20201130,000000,64.4847,64.5229,63.3053,63.3092,14492286.59458,0
+IEFA.US,D,20201201,000000,64.4269,64.8971,64.3701,64.8481,10141560.739811,0
+IEFA.US,D,20201202,000000,64.5131,64.8922,64.4465,64.7717,6732640.2062162,0
+IEFA.US,D,20201203,000000,65.0392,65.2684,64.8393,64.9735,6962063.1833357,0
+IEFA.US,D,20201204,000000,65.3448,65.5182,65.2929,65.4692,7294388.4979176,0
+IEFA.US,D,20201207,000000,64.9735,65.1734,64.7913,64.9148,6988826.7132734,0
+IEFA.US,D,20201208,000000,64.8099,65.1822,64.8011,65.1156,6848366.4160926,0
+IEFA.US,D,20201209,000000,65.5466,65.5466,64.8011,65.1822,12358232.726992,0
+IEFA.US,D,20201210,000000,64.8344,65.3918,64.8197,65.2302,11858839.77479,0
+IEFA.US,D,20201211,000000,64.9148,65.0872,64.6914,65.0676,5977165.8941357,0
+IEFA.US,D,20201214,000000,65.6279,65.6749,65.1548,65.1743,7522155.6621845,0
+IEFA.US,D,20201215,000000,65.5025,65.9365,65.3556,65.9365,5041877.656347,0
+IEFA.US,D,20201216,000000,65.9845,66.2352,65.7925,66.1578,5986520.9304994,0
+IEFA.US,D,20201217,000000,66.7466,66.8426,66.5869,66.6398,6649962.8775316,0
+IEFA.US,D,20201218,000000,66.6212,66.6212,66.2205,66.3175,6392747.3573082,0
+IEFA.US,D,20201221,000000,64.711,65.6377,64.4984,65.5221,8471864.3761489,0
+IEFA.US,D,20201222,000000,65.3575,65.4251,65.1068,65.3673,6093318.8178052,0
+IEFA.US,D,20201223,000000,65.9365,66.1774,65.864,66.1001,5974216.6689005,0
+IEFA.US,D,20201224,000000,66.1676,66.2156,65.96,66.1481,10600560.841856,0
+IEFA.US,D,20201228,000000,66.7172,66.8328,66.5536,66.6594,4847839.256971,0
+IEFA.US,D,20201229,000000,67.4499,67.4989,67.0062,67.1218,7841074.2010608,0
+IEFA.US,D,20201230,000000,67.4411,67.6537,67.1893,67.2285,7190577.6071637,0
+IEFA.US,D,20201231,000000,67.1991,67.1991,66.5291,66.63,16541622.461539,0
+IEFA.US,D,20210104,000000,67.9319,67.971,66.7466,67.016,17449247.803716,0
+IEFA.US,D,20210105,000000,67.2187,67.9133,67.2089,67.7683,10114618.561754,0
+IEFA.US,D,20210106,000000,67.8643,68.8879,67.8359,68.598,15333111.832054,0
+IEFA.US,D,20210107,000000,68.4138,68.6842,68.3854,68.598,7221179.5195466,0
+IEFA.US,D,20210108,000000,69.0897,69.2151,68.4843,69.1955,7206539.5613959,0
+IEFA.US,D,20210111,000000,67.923,68.4726,67.9035,68.2316,6015967.2447632,0
+IEFA.US,D,20210112,000000,68.2796,68.6264,68.0484,68.5588,12218364.520721,0
+IEFA.US,D,20210113,000000,68.5206,68.6607,68.356,68.453,8750973.9890058,0
+IEFA.US,D,20210114,000000,68.646,69.1426,68.646,68.9741,21170547.334181,0
+IEFA.US,D,20210115,000000,68.116,68.2248,67.5175,67.8741,8798229.9894768,0
+IEFA.US,D,20210119,000000,68.4726,68.4726,68.1346,68.3952,8970380.4212976,0
+IEFA.US,D,20210120,000000,68.5206,68.9163,68.4236,68.8781,9347344.2861937,0
+IEFA.US,D,20210121,000000,68.9741,69.0505,68.549,69.0221,10592726.86662,0
+IEFA.US,D,20210122,000000,68.3854,68.743,68.356,68.6558,6651421.66703,0
+IEFA.US,D,20210125,000000,68.0768,68.501,67.6713,68.4628,14975013.208537,0
+IEFA.US,D,20210126,000000,68.6166,68.7038,68.3756,68.6558,5649876.4148203,0
+IEFA.US,D,20210127,000000,67.3921,67.7683,66.824,67.0062,12903662.78907,0
+IEFA.US,D,20210128,000000,67.3059,67.923,67.2236,67.5949,10770117.302987,0
+IEFA.US,D,20210129,000000,66.8044,66.9778,65.8591,66.1392,13820203.182814,0
+IEFA.US,D,20210201,000000,67.0052,67.0738,66.679,67.0258,10911434.090293,0
+IEFA.US,D,20210202,000000,67.4117,67.7683,67.2383,67.7154,6217684.4507224,0
+IEFA.US,D,20210203,000000,67.7781,67.9319,67.5665,67.8741,6125850.1298746,0
+IEFA.US,D,20210204,000000,67.6713,67.9808,67.5782,67.9808,9648481.7225619,0
+IEFA.US,D,20210205,000000,68.2992,68.4775,68.07,68.453,7948619.3479277,0
+IEFA.US,D,20210208,000000,68.9457,69.0985,68.7479,68.8879,7660135.3026254,0
+IEFA.US,D,20210209,000000,68.9937,69.3503,68.9359,69.2533,6659274.0175004,0
+IEFA.US,D,20210210,000000,69.4659,69.5629,68.7714,69.0701,6177317.1217249,0
+IEFA.US,D,20210211,000000,69.4659,69.5237,69.1661,69.4757,5014860.9565033,0
+IEFA.US,D,20210212,000000,69.3209,69.9096,69.3111,69.8705,5582021.775791,0
+IEFA.US,D,20210216,000000,70.4592,70.662,70.2662,70.3818,5565189.0395839,0
+IEFA.US,D,20210217,000000,69.8705,70.0546,69.5913,69.9478,6027467.0794029,0
+IEFA.US,D,20210218,000000,69.4463,69.5932,69.0505,69.5913,5061775.9942783,0
+IEFA.US,D,20210219,000000,69.8225,70.0781,69.6775,69.8225,8915806.9938673,0
+IEFA.US,D,20210222,000000,69.6207,70.0536,69.5531,69.6207,8008480.7596841,0
+IEFA.US,D,20210223,000000,69.5051,69.8998,68.9163,69.7157,9314924.2463813,0
+IEFA.US,D,20210224,000000,69.2925,70.0311,69.1279,69.9674,7646771.4024685,0
+IEFA.US,D,20210225,000000,70.0928,70.228,68.6215,68.743,12499428.033577,0
+IEFA.US,D,20210226,000000,68.5882,68.5941,67.7781,67.8261,17327595.580517,0
+IEFA.US,D,20210301,000000,68.646,69.1661,68.6078,69.0985,11687013.972123,0
+IEFA.US,D,20210302,000000,68.9937,69.2337,68.8008,69.031,8072959.4596851,0
+IEFA.US,D,20210303,000000,68.839,69.1083,68.5108,68.5882,10028930.757051,0
+IEFA.US,D,20210304,000000,68.6656,68.9261,67.5273,67.9319,16273653.345391,0
+IEFA.US,D,20210305,000000,68.356,68.4432,67.3539,68.3854,10649936.119443,0
+IEFA.US,D,20210308,000000,68.019,68.5637,67.8986,68.0768,11892604.269305,0
+IEFA.US,D,20210309,000000,68.8203,69.1857,68.7616,69.0221,9768042.2314979,0
+IEFA.US,D,20210310,000000,69.3209,69.4326,69.0025,69.3699,7265237.208262,0
+IEFA.US,D,20210311,000000,69.5629,69.8607,69.4081,69.7451,9156071.3597017,0
+IEFA.US,D,20210312,000000,69.3601,69.9576,69.3111,69.9576,6575703.4482201,0
+IEFA.US,D,20210315,000000,69.8607,70.0546,69.4375,70.035,8575656.8916677,0
+IEFA.US,D,20210316,000000,70.2378,70.2858,70.0634,70.1408,8358687.2197208,0
+IEFA.US,D,20210317,000000,69.938,70.6473,69.8274,70.517,7896034.5292748,0
+IEFA.US,D,20210318,000000,70.18,70.6806,69.938,69.938,8208585.0283392,0
+IEFA.US,D,20210319,000000,69.9674,70.228,69.5433,70.1124,9886822.8137882,0
+IEFA.US,D,20210322,000000,70.0928,70.3818,69.9772,70.1506,10384350.679627,0
+IEFA.US,D,20210323,000000,69.6677,69.7647,69.0897,69.1377,8492403.8056163,0
+IEFA.US,D,20210324,000000,68.9643,69.2974,68.7959,68.8105,8448399.2009134,0
+IEFA.US,D,20210325,000000,68.7332,69.3503,68.5882,69.3013,7188378.7040289,0
+IEFA.US,D,20210326,000000,69.5237,70.2378,69.5237,70.2084,8815837.5480977,0
+IEFA.US,D,20210329,000000,69.8029,70.0252,69.5629,69.89,8186071.2819439,0
+IEFA.US,D,20210330,000000,69.5629,69.8607,69.4463,69.8225,8154742.5269277,0
+IEFA.US,D,20210331,000000,69.5433,69.8509,69.4757,69.4855,15354891.589891,0
+IEFA.US,D,20210401,000000,69.9194,70.5454,69.8607,70.5072,7566201.1007431,0
+IEFA.US,D,20210405,000000,70.9989,71.5641,70.8647,71.5005,7585195.9896149,0
+IEFA.US,D,20210406,000000,70.7295,70.8794,70.6042,70.7393,10485343.013484,0
+IEFA.US,D,20210407,000000,70.8451,71.0665,70.7775,70.9607,5378727.3621516,0
+IEFA.US,D,20210408,000000,71.2977,71.4525,71.1341,71.3849,6934297.1822381,0
+IEFA.US,D,20210409,000000,71.3271,71.5877,71.2399,71.5592,8337959.9545167,0
+IEFA.US,D,20210412,000000,71.2399,71.3134,71.0469,71.1919,6319369.939282,0
+IEFA.US,D,20210413,000000,71.3173,71.6357,71.2399,71.6072,5772067.6449162,0
+IEFA.US,D,20210414,000000,71.6552,71.906,71.5877,71.6641,6889598.4019867,0
+IEFA.US,D,20210415,000000,72.1088,72.2626,72.0412,72.244,5133177.0536838,0
+IEFA.US,D,20210416,000000,72.5134,72.7837,72.388,72.7641,7342912.3896112,0
+IEFA.US,D,20210419,000000,72.8611,72.8836,72.4507,72.6769,9669778.6200544,0
+IEFA.US,D,20210420,000000,71.8384,71.8864,71.1821,71.3751,8599823.3883766,0
+IEFA.US,D,20210421,000000,71.1821,72.0696,71.1537,72.0696,7090480.5555948,0
+IEFA.US,D,20210422,000000,72.2538,72.2626,71.6837,71.8384,10982264.496564,0
+IEFA.US,D,20210423,000000,72.1176,72.7161,72.0696,72.5809,7360240.2363199,0
+IEFA.US,D,20210426,000000,72.5809,72.7445,72.5565,72.6485,10605687.532451,0
+IEFA.US,D,20210427,000000,72.292,72.4742,72.2048,72.4409,8692849.0369673,0
+IEFA.US,D,20210428,000000,72.3488,72.7347,72.2626,72.5996,7919265.9306859,0
+IEFA.US,D,20210429,000000,72.8121,72.8562,72.1519,72.6192,7753942.9195548,0
+IEFA.US,D,20210430,000000,72.1852,72.292,71.4427,71.6641,9548728.6962281,0
+IEFA.US,D,20210503,000000,72.195,72.5614,72.1176,72.5418,10547826.979629,0
+IEFA.US,D,20210504,000000,71.7219,71.8766,71.0381,71.4427,10041059.43307,0
+IEFA.US,D,20210505,000000,72.1852,72.4938,72.1852,72.3782,6914555.0338052,0
+IEFA.US,D,20210506,000000,72.388,72.9189,72.147,72.8895,6861856.9012025,0
+IEFA.US,D,20210507,000000,73.0433,73.7662,72.962,73.7623,11500938.174628,0
+IEFA.US,D,20210510,000000,73.9788,73.9837,73.2941,73.3137,8251760.7057693,0
+IEFA.US,D,20210511,000000,71.9736,72.5467,71.9099,72.4066,10709272.816152,0
+IEFA.US,D,20210512,000000,71.8384,72.147,70.9803,71.1537,12791941.359601,0
+IEFA.US,D,20210513,000000,71.2017,71.8237,71.1537,71.6268,10903550.093584,0
+IEFA.US,D,20210514,000000,72.3292,72.9287,72.3018,72.8513,9210418.1592323,0
+IEFA.US,D,20210517,000000,72.4742,72.7063,72.3586,72.7063,7430397.9048163,0
+IEFA.US,D,20210518,000000,73.2843,73.3235,72.9091,72.9287,6579286.6190665,0
+IEFA.US,D,20210519,000000,72.0118,72.5418,71.6641,72.244,8360766.6838274,0
+IEFA.US,D,20210520,000000,72.7935,73.3431,72.721,73.2657,6818110.5706376,0
+IEFA.US,D,20210521,000000,73.4391,73.4763,73.0727,73.3382,6573878.1748658,0
+IEFA.US,D,20210524,000000,73.536,73.8534,73.4733,73.7574,4944874.7902013,0
+IEFA.US,D,20210525,000000,73.9886,74.0464,73.6604,73.7574,10116553.065673,0
+IEFA.US,D,20210526,000000,73.7182,73.8681,73.6036,73.7378,4923157.3039941,0
+IEFA.US,D,20210527,000000,73.873,73.9984,73.68,73.8828,7280063.981303,0
+IEFA.US,D,20210528,000000,74.0758,74.3305,74.018,74.066,9629021.327734,0
+IEFA.US,D,20210601,000000,74.6547,74.6831,74.2492,74.3168,7458304.7827164,0
+IEFA.US,D,20210602,000000,74.4804,74.6831,74.355,74.6057,8303664.6198767,0
+IEFA.US,D,20210603,000000,74.1914,74.2786,73.9602,74.1914,6801668.8185997,0
+IEFA.US,D,20210604,000000,74.6929,74.9055,74.6106,74.8859,5777067.7505589,0
+IEFA.US,D,20210607,000000,75.0299,75.1269,74.9104,75.1073,7081460.3568485,0
+IEFA.US,D,20210608,000000,75.2229,75.2425,74.9339,75.0495,6006250.8287756,0
+IEFA.US,D,20210609,000000,75.0299,75.073,74.7899,74.8281,8181379.4719125,0
+IEFA.US,D,20210610,000000,74.9457,75.17,74.8379,75.0524,8331151.9299085,0
+IEFA.US,D,20210611,000000,75.1406,75.2679,74.9359,75.2483,5427220.6284532,0
+IEFA.US,D,20210614,000000,75.219,75.3561,75.1112,75.3561,4485071.2820438,0
+IEFA.US,D,20210615,000000,75.3855,75.407,75.2023,75.3904,6046180.2146696,0
+IEFA.US,D,20210616,000000,75.4345,75.4932,74.6224,74.8575,7234743.505597,0
+IEFA.US,D,20210617,000000,74.3677,74.5048,73.9406,74.2903,7282016.8604566,0
+IEFA.US,D,20210618,000000,73.0276,73.1844,72.7054,72.8033,9507348.6876068,0
+IEFA.US,D,20210621,000000,73.1256,73.8005,72.9982,73.7515,8427771.978656,0
+IEFA.US,D,20210622,000000,73.5468,73.9661,73.3901,73.8299,8094769.8429143,0
+IEFA.US,D,20210623,000000,73.7124,73.7711,73.2382,73.3607,6022200.5328511,0
+IEFA.US,D,20210624,000000,73.8789,74.0405,73.8133,74.0356,4636273.9458392,0
+IEFA.US,D,20210625,000000,74.2217,74.258,74.0552,74.2119,3857645.8166736,0
+IEFA.US,D,20210628,000000,73.9573,74.016,73.6448,73.7711,10122207.533854,0
+IEFA.US,D,20210629,000000,73.9377,73.9377,73.6928,73.7809,3591344.7635348,0
+IEFA.US,D,20210630,000000,73.155,73.395,72.9454,73.2236,8938479.9923002,0
+IEFA.US,D,20210701,000000,73.2627,73.4391,73.0678,73.3803,8276255.9150174,0
+IEFA.US,D,20210702,000000,73.4587,73.7418,73.2823,73.732,5847086.5839456,0
+IEFA.US,D,20210706,000000,73.7515,73.7809,72.9982,73.2529,6106473.4444511,0
+IEFA.US,D,20210707,000000,73.5762,73.732,73.2333,73.6252,7580127.4872637,0
+IEFA.US,D,20210708,000000,72.4507,72.7837,72.2263,72.6368,9954495.7421591,0
+IEFA.US,D,20210709,000000,73.3901,73.9573,73.3509,73.9475,8064311.869873,0
+IEFA.US,D,20210712,000000,73.9573,74.2707,73.8593,74.2707,7211971.4850637,0
+IEFA.US,D,20210713,000000,73.9768,74.114,73.7231,73.8495,6140361.4613795,0
+IEFA.US,D,20210714,000000,74.1336,74.1532,73.8887,74.0258,5749343.6041635,0
+IEFA.US,D,20210715,000000,73.3019,73.4489,72.9982,73.2725,8088850.975516,0
+IEFA.US,D,20210716,000000,73.2725,73.2921,72.6074,72.7249,15804694.886763,0
+IEFA.US,D,20210719,000000,71.6102,71.6876,71.0175,71.3849,16473063.438497,0
+IEFA.US,D,20210720,000000,71.2477,72.0402,71.1253,71.9227,13484444.761806,0
+IEFA.US,D,20210721,000000,72.4213,73.0815,72.3919,73.057,8498813.7001305,0
+IEFA.US,D,20210722,000000,73.3607,73.3803,72.9307,73.1256,6004162.1770514,0
+IEFA.US,D,20210723,000000,73.6154,73.7613,73.4489,73.6634,4592398.9886285,0
+IEFA.US,D,20210726,000000,73.5272,73.7809,73.5076,73.7613,8281903.2372745,0
+IEFA.US,D,20210727,000000,73.4097,73.5174,73.1354,73.4978,8597150.8125144,0
+IEFA.US,D,20210728,000000,73.537,73.9475,73.3901,73.8201,7356945.9650032,0
+IEFA.US,D,20210729,000000,74.4069,74.5048,74.3001,74.3285,4467013.5301626,0
+IEFA.US,D,20210730,000000,74.0748,74.2217,73.7515,73.8985,6922338.9875671,0
+IEFA.US,D,20210802,000000,74.5146,74.6518,74.163,74.2511,8857641.207973,0
+IEFA.US,D,20210803,000000,74.6322,74.8183,74.3001,74.7987,5969108.3535399,0
+IEFA.US,D,20210804,000000,74.8575,74.975,74.5342,74.5342,4250164.3180903,0
+IEFA.US,D,20210805,000000,74.8869,75.0005,74.8232,74.9065,5969126.728775,0
+IEFA.US,D,20210806,000000,74.7693,74.8085,74.5048,74.6224,4658376.2911374,0
+IEFA.US,D,20210809,000000,74.6126,74.6616,74.4755,74.5342,3447029.7503664,0
+IEFA.US,D,20210810,000000,74.5832,74.7399,74.544,74.7204,4738233.0212326,0
+IEFA.US,D,20210811,000000,75.17,75.3071,75.0475,75.2483,4788895.5861237,0
+IEFA.US,D,20210812,000000,75.1308,75.219,74.9554,75.1798,5496691.2673258,0
+IEFA.US,D,20210813,000000,75.4149,75.6686,75.3708,75.6686,3743903.1113428,0
+IEFA.US,D,20210816,000000,75.072,75.2483,74.8036,75.2288,5670217.8000871,0
+IEFA.US,D,20210817,000000,74.5244,74.6567,74.1434,74.495,6892893.6941497,0
+IEFA.US,D,20210818,000000,74.544,74.8085,74.2511,74.2903,5392229.0765718,0
+IEFA.US,D,20210819,000000,73.3509,73.732,73.2823,73.5468,6144358.075016,0
+IEFA.US,D,20210820,000000,73.3215,73.8348,73.2333,73.8005,5458927.0966355,0
+IEFA.US,D,20210823,000000,74.2315,74.593,74.2022,74.4853,5760709.7079254,0
+IEFA.US,D,20210824,000000,74.544,74.8379,74.4559,74.7399,7888574.1838202,0
+IEFA.US,D,20210825,000000,74.6812,74.8575,74.5538,74.7889,7228057.9825561,0
+IEFA.US,D,20210826,000000,74.5538,74.6518,74.3001,74.4069,6453035.4828577,0
+IEFA.US,D,20210827,000000,74.4461,75.1847,74.4167,75.1112,6141998.8989971,0
+IEFA.US,D,20210830,000000,75.1014,75.2385,75.023,75.1602,6221127.7656128,0
+IEFA.US,D,20210831,000000,75.2777,75.3022,74.975,75.072,6731608.1305109,0
+IEFA.US,D,20210901,000000,75.7078,75.9781,75.6343,75.7665,5625497.5820613,0
+IEFA.US,D,20210902,000000,76.1192,76.2906,76.031,76.129,7435875.7665718,0
+IEFA.US,D,20210903,000000,76.2367,76.5884,76.129,76.4904,5507026.3162288,0
+IEFA.US,D,20210907,000000,76.5394,76.6276,76.4415,76.4807,5185671.0170075,0
+IEFA.US,D,20210908,000000,76.1584,76.274,75.7283,75.8547,5573517.1044743,0
+IEFA.US,D,20210909,000000,75.8743,76.1437,75.7078,75.8155,6376000.3721982,0
+IEFA.US,D,20210910,000000,76.3533,76.3876,75.6059,75.65,8270385.0273997,0
+IEFA.US,D,20210913,000000,76.3337,76.3533,75.9625,76.2171,8194971.0208155,0
+IEFA.US,D,20210914,000000,76.4415,76.4513,75.8302,75.8841,5793379.8551046,0
+IEFA.US,D,20210915,000000,75.8351,76.0898,75.6402,76.0604,9091523.2421459,0
+IEFA.US,D,20210916,000000,75.7665,75.9948,75.5618,75.9429,8104331.0902498,0
+IEFA.US,D,20210917,000000,75.5618,75.6598,74.7595,75.0426,10558961.351259,0
+IEFA.US,D,20210920,000000,73.3901,73.7731,72.9894,73.6154,11499339.529173,0
+IEFA.US,D,20210921,000000,74.5636,74.691,74.2119,74.3197,9187386.8437147,0
+IEFA.US,D,20210922,000000,74.6616,75.2581,74.6146,74.6812,10209452.12931,0
+IEFA.US,D,20210923,000000,75.3022,75.6656,75.2483,75.5324,6151197.7458625,0
+IEFA.US,D,20210924,000000,74.7399,74.975,74.6959,74.7987,5242690.3924002,0
+IEFA.US,D,20210927,000000,74.593,74.8183,74.4755,74.7204,6538739.6211035,0
+IEFA.US,D,20210928,000000,73.5762,73.5958,72.8229,73.057,11787515.278864,0
+IEFA.US,D,20210929,000000,73.2236,73.2676,72.7641,72.8523,8771671.6496645,0
+IEFA.US,D,20210930,000000,72.9307,73.0472,72.3919,72.627,11370103.438106,0
+IEFA.US,D,20211001,000000,72.627,72.9503,72.1284,72.7445,12812739.063206,0
+IEFA.US,D,20211004,000000,72.5682,72.6123,71.717,72.05,17816392.147139,0
+IEFA.US,D,20211005,000000,72.1186,72.6956,72.0206,72.4605,7388820.8728407,0
+IEFA.US,D,20211006,000000,71.2379,71.9668,71.042,71.9521,20101288.319744,0
+IEFA.US,D,20211007,000000,72.3145,72.772,72.2753,72.4703,9496320.4840016,0
+IEFA.US,D,20211008,000000,72.6662,72.7054,72.3194,72.4507,7639654.0614026,0
+IEFA.US,D,20211011,000000,72.6074,72.8278,72.2067,72.2165,7746994.018144,0
+IEFA.US,D,20211012,000000,72.3723,72.5192,72.1382,72.2655,6002352.2163931,0
+IEFA.US,D,20211013,000000,72.6662,73.106,72.5192,73.0276,9340437.2394851,0
+IEFA.US,D,20211014,000000,73.732,73.8348,73.5615,73.7907,7407704.4894554,0
+IEFA.US,D,20211015,000000,74.2022,74.3971,74.1042,74.3579,6211498.1215687,0
+IEFA.US,D,20211018,000000,73.8299,74.1042,73.7124,74.065,6192651.2554242,0
+IEFA.US,D,20211019,000000,74.4167,74.6273,74.3001,74.544,5101142.8938087,0
+IEFA.US,D,20211020,000000,74.5734,74.8575,74.495,74.7595,6539723.7170283,0
+IEFA.US,D,20211021,000000,74.3285,74.5391,74.2609,74.4167,8602638.882734,0
+IEFA.US,D,20211022,000000,74.7204,74.9799,74.5146,74.8085,6090401.2388082,0
+IEFA.US,D,20211025,000000,74.6518,74.8085,74.4363,74.6714,5961286.6284614,0
+IEFA.US,D,20211026,000000,75.1406,75.1406,74.7194,74.8379,7629798.8103052,0
+IEFA.US,D,20211027,000000,74.8379,74.9457,74.495,74.495,6926423.3939935,0
+IEFA.US,D,20211028,000000,74.9554,75.3267,74.8771,75.2777,5634037.9830019,0
+IEFA.US,D,20211029,000000,74.6714,74.8771,74.5342,74.8379,11167224.508949,0
+IEFA.US,D,20211101,000000,75.2581,75.5716,75.1308,75.552,6887413.7907014,0
+IEFA.US,D,20211102,000000,75.2973,75.4492,75.2679,75.3267,5366699.7499257,0
+IEFA.US,D,20211103,000000,75.3365,75.9967,75.1798,75.9429,12004769.766955,0
+IEFA.US,D,20211104,000000,75.8547,75.9037,75.6196,75.8841,7707519.9297422,0
+IEFA.US,D,20211105,000000,75.9233,76.031,75.7176,76.0114,9400297.6303951,0
+IEFA.US,D,20211108,000000,76.08,76.2034,75.9527,76.0604,6654719.0008859,0
+IEFA.US,D,20211109,000000,76.0506,76.1241,75.6304,75.8449,7571327.7913388,0
+IEFA.US,D,20211110,000000,75.5422,75.6451,74.7987,74.8967,7380026.2811478,0
+IEFA.US,D,20211111,000000,75.2777,75.3561,75.1112,75.1504,4631143.1718579,0
+IEFA.US,D,20211112,000000,75.4443,75.6176,75.3169,75.6108,4701138.5257775,0
+IEFA.US,D,20211115,000000,75.7959,75.7959,75.3855,75.4345,5518924.2809625,0
+IEFA.US,D,20211116,000000,75.4051,75.4785,75.2288,75.2288,5923740.9188997,0
+IEFA.US,D,20211117,000000,75.0916,75.2092,74.9848,75.1602,8981605.648257,0
+IEFA.US,D,20211118,000000,75.1406,75.2581,74.8575,75.2581,8007243.4938533,0
+IEFA.US,D,20211119,000000,74.8281,74.882,74.5391,74.5832,9759084.3043818,0
+IEFA.US,D,20211122,000000,74.495,74.6998,74.1042,74.114,7397093.8120258,0
+IEFA.US,D,20211123,000000,73.9671,74.2022,73.6056,74.0062,6795394.6966561,0
+IEFA.US,D,20211124,000000,72.96,73.4684,72.9013,73.4587,7864243.3308417,0
+IEFA.US,D,20211126,000000,72.0892,72.1872,71.2967,71.5514,11011360.660514,0
+IEFA.US,D,20211129,000000,72.1284,72.1872,71.5955,71.9227,11753902.890463,0
+IEFA.US,D,20211130,000000,71.7855,71.9961,70.661,71.3849,24303971.03031,0
+IEFA.US,D,20211201,000000,72.2557,72.578,70.8569,70.8863,24097785.57968,0
+IEFA.US,D,20211202,000000,71.3359,71.9521,71.2184,71.7561,18510243.066585,0
+IEFA.US,D,20211203,000000,71.9717,72.05,71.0136,71.4339,26459728.092256,0
+IEFA.US,D,20211206,000000,71.8737,72.1676,71.6053,72.0598,10089368.94702,0
+IEFA.US,D,20211207,000000,72.9894,73.5958,72.9894,73.586,10785519.833394,0
+IEFA.US,D,20211208,000000,73.6448,73.7907,73.4587,73.7222,8169671.3846082,0
+IEFA.US,D,20211209,000000,73.2823,73.3019,73.057,73.1256,9305268.060331,0
+IEFA.US,D,20211210,000000,73.2236,73.3117,72.9698,73.2529,6512081.2383445,0
+IEFA.US,D,20211213,000000,71.6974,71.7463,71.1988,71.2575,13527484.666665,0
+IEFA.US,D,20211214,000000,70.9931,71.2379,70.5904,70.8765,11706370.240619,0
+IEFA.US,D,20211215,000000,71.1106,71.8394,70.7491,71.8149,18003147.828333,0
+IEFA.US,D,20211216,000000,72.2361,72.2655,71.6494,71.8443,19934011.408613,0
+IEFA.US,D,20211217,000000,71.3849,71.5024,70.9059,70.9353,17639649.948233,0
+IEFA.US,D,20211220,000000,70.5336,70.7971,70.3279,70.7785,19167005.615655,0
+IEFA.US,D,20211221,000000,71.1498,71.5808,71.0469,71.5514,11021331.267254,0
+IEFA.US,D,20211222,000000,71.5416,72.3047,71.474,72.2655,8971367.5797616,0
+IEFA.US,D,20211223,000000,72.3723,72.8523,72.3243,72.6858,9036017.7819569,0
+IEFA.US,D,20211227,000000,72.7641,73.2529,72.7152,73.2236,7090234.5316136,0
+IEFA.US,D,20211228,000000,73.2823,73.5321,73.2755,73.3215,6725956.7248682,0
+IEFA.US,D,20211229,000000,73.2823,73.4195,73.1452,73.3264,7626227.8896155,0
+IEFA.US,D,20211230,000000,73.3117,73.4733,73.0815,73.1452,8287715.9366476,0
+IEFA.US,D,20211231,000000,73.2138,73.4293,73.0325,73.1158,11477720.04422,0
+IEFA.US,D,20220103,000000,73.5468,73.5713,73.1844,73.5272,12588696.967435,0
+IEFA.US,D,20220104,000000,74.0268,74.1786,73.7574,73.9386,9131944.6760023,0
+IEFA.US,D,20220105,000000,74.2423,74.3011,73.3215,73.3411,13006685.586407,0
+IEFA.US,D,20220106,000000,73.0276,73.252,72.6995,72.8709,12279102.83953,0
+IEFA.US,D,20220107,000000,72.8317,73.1942,72.5476,73.0864,9140742.3302344,0
+IEFA.US,D,20220110,000000,72.244,72.4007,71.7199,72.3419,15089814.53158,0
+IEFA.US,D,20220111,000000,72.4595,73.1893,72.2342,73.1354,10065156.512224,0
+IEFA.US,D,20220112,000000,73.6448,73.968,73.5762,73.9191,13322926.445189,0
+IEFA.US,D,20220113,000000,74.1737,74.1737,73.2725,73.3509,11559940.03372,0
+IEFA.US,D,20220114,000000,73.106,73.4146,72.8023,73.2627,12485003.474016,0
+IEFA.US,D,20220118,000000,72.3615,72.528,71.9599,72.146,13699608.55648,0
+IEFA.US,D,20220119,000000,72.4987,72.6162,71.9746,72.0285,15672571.84209,0
+IEFA.US,D,20220120,000000,72.3125,72.6554,71.5681,71.6366,13948376.572785,0
+IEFA.US,D,20220121,000000,71.4309,71.5108,70.6669,70.6962,15020575.624839,0
+IEFA.US,D,20220124,000000,69.3836,69.9576,68.071,69.9322,32253650.016796,0
+IEFA.US,D,20220125,000000,69.0799,69.9713,68.5608,69.5207,19805849.247953,0
+IEFA.US,D,20220126,000000,70.3926,70.4792,68.9134,69.3346,22748713.589221,0
+IEFA.US,D,20220127,000000,69.315,69.6432,68.6195,68.835,17793595.626292,0
+IEFA.US,D,20220128,000000,68.4236,69.1093,68.0318,69.1093,32143974.363503,0
+IEFA.US,D,20220131,000000,69.1681,70.2211,69.1289,70.1477,18708643.542607,0
+IEFA.US,D,20220201,000000,70.6277,70.8432,70.1183,70.8432,14139659.707741,0
+IEFA.US,D,20220202,000000,71.4995,71.5289,71.0685,71.4407,10632656.252514,0
+IEFA.US,D,20220203,000000,70.755,70.9509,70.2554,70.2652,11858932.671812,0
+IEFA.US,D,20220204,000000,70.1477,70.7207,69.9175,70.3926,16790851.900415,0
+IEFA.US,D,20220207,000000,70.4611,70.853,70.3632,70.4905,10310484.276177,0
+IEFA.US,D,20220208,000000,70.4905,70.9411,70.2946,70.8628,9013547.9319566,0
+IEFA.US,D,20220209,000000,71.8228,72.0285,71.7346,72.0089,10626173.877906,0
+IEFA.US,D,20220210,000000,70.9901,72.0921,70.9558,71.1077,12421570.120724,0
+IEFA.US,D,20220211,000000,71.0881,71.3526,69.844,70.0497,16155729.253226,0
+IEFA.US,D,20220214,000000,69.7363,69.8146,69.0897,69.5991,15570364.701023,0
+IEFA.US,D,20220215,000000,70.4611,70.9411,70.373,70.9117,9858003.2992109,0
+IEFA.US,D,20220216,000000,70.6473,71.3134,70.5787,71.1566,9793807.3736613,0
+IEFA.US,D,20220217,000000,70.6669,70.6815,69.9713,70.0497,11812738.351592,0
+IEFA.US,D,20220218,000000,70.0203,70.1967,69.4963,69.6775,11973997.373225,0
+IEFA.US,D,20220222,000000,69.0505,69.4228,68.3991,68.835,14209110.950532,0
+IEFA.US,D,20220223,000000,69.5599,69.5599,68.1519,68.2963,13226265.562586,0
+IEFA.US,D,20220224,000000,65.8375,67.5028,65.6416,67.3657,23074809.6991,0
+IEFA.US,D,20220225,000000,68.0318,69.0946,67.924,69.0603,13559555.577011,0
+IEFA.US,D,20220228,000000,67.7281,68.7077,67.5518,67.875,17048951.473616,0
+IEFA.US,D,20220301,000000,67.5665,67.782,66.0334,66.4253,18585035.377715,0
+IEFA.US,D,20220302,000000,66.8857,67.4244,66.6392,67.2285,16263849.136613,0
+IEFA.US,D,20220303,000000,66.9347,66.9934,65.7151,65.9747,14258884.358213,0
+IEFA.US,D,20220304,000000,64.1331,64.2378,63.4865,64.0547,19268017.345594,0
+IEFA.US,D,20220307,000000,63.5551,63.702,61.7233,61.9682,33630137.85804,0
+IEFA.US,D,20220308,000000,62.6343,63.7559,61.7429,62.5755,28852909.525365,0
+IEFA.US,D,20220309,000000,64.4465,65.5632,64.1478,65.1616,18626034.610631,0
+IEFA.US,D,20220310,000000,64.2604,64.7796,63.9959,64.3192,17208722.101205,0
+IEFA.US,D,20220311,000000,64.9657,65.0245,63.6335,63.702,18658232.105929,0
+IEFA.US,D,20220314,000000,64.7894,65.1322,64.1722,64.3094,15193195.646001,0
+IEFA.US,D,20220315,000000,64.5837,65.0147,64.3094,64.9167,14994230.641923,0
+IEFA.US,D,20220316,000000,66.2196,67.2187,65.6122,67.1698,15260208.086755,0
+IEFA.US,D,20220317,000000,66.8955,67.8555,66.8171,67.6791,12994146.530137,0
+IEFA.US,D,20220318,000000,67.1893,68.4579,67.0473,68.3844,15066596.401172,0
+IEFA.US,D,20220321,000000,68.2179,68.3428,67.6204,67.9338,9635740.5387059,0
+IEFA.US,D,20220322,000000,68.355,68.7077,68.3061,68.6293,7621720.8527816,0
+IEFA.US,D,20220323,000000,67.8359,68.1053,67.6497,67.6595,13020098.487191,0
+IEFA.US,D,20220324,000000,67.9338,68.2473,67.7379,68.2179,8897499.1346194,0
+IEFA.US,D,20220325,000000,68.2081,68.404,67.8271,68.2767,14842402.199287,0
+IEFA.US,D,20220328,000000,67.8653,68.1101,67.542,68.0906,16999932.471421,0
+IEFA.US,D,20220329,000000,69.6187,69.7754,68.982,69.5648,16217791.60981,0
+IEFA.US,D,20220330,000000,69.3248,69.5403,69.0016,69.2465,13666552.529363,0
+IEFA.US,D,20220331,000000,68.835,69.0212,68.0416,68.0906,14761623.644897,0
+IEFA.US,D,20220401,000000,68.5803,68.7665,68.2571,68.7665,9960497.2981153,0
+IEFA.US,D,20220404,000000,68.6783,69.0799,68.5803,69.0212,14174417.485798,0
+IEFA.US,D,20220405,000000,68.6881,68.884,67.9534,68.1591,9755013.1689586,0
+IEFA.US,D,20220406,000000,67.2971,67.6008,66.8857,67.2481,13822095.83203,0
+IEFA.US,D,20220407,000000,67.3167,67.5812,66.8122,67.3853,16720106.224395,0
+IEFA.US,D,20220408,000000,67.1208,67.6155,67.013,67.3461,9495506.8694248,0
+IEFA.US,D,20220411,000000,67.0816,67.2089,66.582,66.631,9916095.5841648,0
+IEFA.US,D,20220412,000000,66.7779,66.9053,66.009,66.1412,11779619.031999,0
+IEFA.US,D,20220413,000000,66.1706,66.9444,66.1706,66.92,9941438.0959207,0
+IEFA.US,D,20220414,000000,67.062,67.16,66.582,66.6604,11009459.844526,0
+IEFA.US,D,20220418,000000,66.2881,66.7094,66.1216,66.2587,10955173.274933,0
+IEFA.US,D,20220419,000000,65.8865,66.5771,65.8767,66.5526,22974189.974177,0
+IEFA.US,D,20220420,000000,67.0424,67.1893,66.7779,66.964,14672862.071699,0
+IEFA.US,D,20220421,000000,67.6497,67.7477,66.1706,66.3077,20460544.583073,0
+IEFA.US,D,20220422,000000,66.2196,66.2196,65.1371,65.1812,15666512.097889,0
+IEFA.US,D,20220425,000000,64.5249,64.9461,64.0057,64.8677,23163270.122613,0
+IEFA.US,D,20220426,000000,64.378,64.4171,63.0506,63.0751,17458595.694155,0
+IEFA.US,D,20220427,000000,63.3102,63.7706,62.9772,63.3396,22316198.326048,0
+IEFA.US,D,20220428,000000,63.7804,64.378,63.2025,64.2996,14895983.364022,0
+IEFA.US,D,20220429,000000,64.4661,64.8481,63.4376,63.4865,21564233.683873,0
+IEFA.US,D,20220502,000000,63.1633,63.5796,62.5706,63.271,28871463.408594,0
+IEFA.US,D,20220503,000000,63.6727,63.9802,63.511,63.7608,19812467.395132,0
+IEFA.US,D,20220504,000000,63.7902,64.9363,62.9967,64.7992,23875149.189395,0
+IEFA.US,D,20220505,000000,63.8784,63.9371,62.2425,62.7323,21705496.366321,0
+IEFA.US,D,20220506,000000,62.2817,62.4776,61.6988,62.0759,22175745.174792,0
+IEFA.US,D,20220509,000000,60.9592,61.0033,60.0384,60.1756,28208593.135543,0
+IEFA.US,D,20220510,000000,61.2335,61.2727,60.1462,60.5968,35470435.008695,0
+IEFA.US,D,20220511,000000,60.8319,61.5421,60.176,60.2441,48386924.732718,0
+IEFA.US,D,20220512,000000,59.9209,60.6653,59.6025,60.0972,30146941.561591,0
+IEFA.US,D,20220513,000000,61.018,61.8115,60.9788,61.7919,19593309.028514,0
+IEFA.US,D,20220516,000000,61.5372,62.1227,61.3119,61.831,13234058.703965,0
+IEFA.US,D,20220517,000000,62.8302,63.0555,62.5168,63.0065,15193006.789418,0
+IEFA.US,D,20220518,000000,62.4678,62.5641,61.4245,61.547,14865063.96841,0
+IEFA.US,D,20220519,000000,61.4686,62.5056,61.4686,62.1543,15585447.706509,0
+IEFA.US,D,20220520,000000,62.9282,62.9282,61.787,62.5559,11621872.742812,0
+IEFA.US,D,20220523,000000,63.2416,63.7585,63.1437,63.6041,17346384.258417,0
+IEFA.US,D,20220524,000000,63.4082,63.6482,63.0261,63.4474,21489299.475095,0
+IEFA.US,D,20220525,000000,63.0163,63.7461,62.9869,63.4474,11710849.7146,0
+IEFA.US,D,20220526,000000,63.5943,64.3241,63.565,64.1918,8794443.6701977,0
+IEFA.US,D,20220527,000000,64.6228,64.9461,64.5641,64.9265,10799348.218661,0
+IEFA.US,D,20220531,000000,64.7796,64.9902,64.4171,64.5543,15357076.201176,0
+IEFA.US,D,20220601,000000,64.9657,64.9853,63.6873,63.9078,11279446.153151,0
+IEFA.US,D,20220602,000000,64.4269,65.2302,64.1575,65.2302,9780251.5543821,0
+IEFA.US,D,20220603,000000,64.4269,64.5494,64.0841,64.2457,8125351.3383693,0
+IEFA.US,D,20220606,000000,64.951,65.1125,64.378,64.5445,7485654.2784848,0
+IEFA.US,D,20220607,000000,63.8784,64.7306,63.7804,64.6914,10721370.866779,0
+IEFA.US,D,20220608,000000,64.0057,64.2898,63.7608,63.8,6947829.5220502,0
+IEFA.US,D,20220609,000000,63.52,63.615,62.45,62.47,9063212,0
+IEFA.US,D,20220610,000000,61.3,61.4,60.78,60.95,12612837,0
+IEFA.US,D,20220613,000000,59.43,59.67,58.78,58.91,20348894,0
+IEFA.US,D,20220614,000000,58.9,59.05,57.83,58.32,22626186,0
+IEFA.US,D,20220615,000000,58.97,59.76,58.23,59.42,18511098,0
+IEFA.US,D,20220616,000000,58.01,58.54,57.74,58.14,18614974,0
+IEFA.US,D,20220617,000000,58.16,58.41,57.6,57.91,16758776,0
+IEFA.US,D,20220621,000000,58.94,59.13,58.745,58.78,14666004,0
+IEFA.US,D,20220622,000000,58.14,58.93,58.04,58.43,18122266,0
+IEFA.US,D,20220623,000000,58.3,58.4,57.72,58.34,12018030,0
+IEFA.US,D,20220624,000000,59.11,60.07,59.06,60.03,13169189,0
+IEFA.US,D,20220627,000000,59.97,60.2069,59.72,59.79,10922989,0
+IEFA.US,D,20220628,000000,60.26,60.47,59.34,59.37,22898661,0
+IEFA.US,D,20220629,000000,59.42,59.51,59.04,59.1,11921576,0
+IEFA.US,D,20220630,000000,58.03,58.885,57.815,58.85,19608289,0
+IEFA.US,D,20220701,000000,58.1,58.94,57.87,58.93,10944848,0
+IEFA.US,D,20220705,000000,57.06,57.71,56.86,57.7,15912719,0
+IEFA.US,D,20220706,000000,57.65,57.8757,57.28,57.76,11555666,0
+IEFA.US,D,20220707,000000,58.25,58.63,58.18,58.63,8515417,0
+IEFA.US,D,20220708,000000,58.54,58.9375,58.28,58.77,7557639,0
+IEFA.US,D,20220711,000000,57.98,58.15,57.725,57.77,9010804,0
+IEFA.US,D,20220712,000000,57.64,58.23,57.64,57.77,14783277,0
+IEFA.US,D,20220713,000000,57.1,57.975,56.99,57.74,10087911,0
+IEFA.US,D,20220714,000000,56.55,57.01,56.11,56.93,13001731,0
+IEFA.US,D,20220715,000000,57.4,57.85,57.085,57.82,10421633,0
+IEFA.US,D,20220718,000000,58.67,58.82,58.02,58.14,14805134,0
+IEFA.US,D,20220719,000000,59.17,59.69,59.11,59.64,11973293,0
+IEFA.US,D,20220720,000000,59.54,59.69,59.025,59.28,8864009,0
+IEFA.US,D,20220721,000000,59.23,60.05,59.1618,60.01,9713533,0
+IEFA.US,D,20220722,000000,60.25,60.62,59.63,59.87,7520380,0
+IEFA.US,D,20220725,000000,60.34,60.4,60,60.29,11551230,0
+IEFA.US,D,20220726,000000,59.81,59.9,59.46,59.47,9921539,0
+IEFA.US,D,20220727,000000,60.06,60.92,59.84,60.83,8541510,0
+IEFA.US,D,20220728,000000,60.82,61.31,60.44,61.23,10573396,0
+IEFA.US,D,20220729,000000,61.37,62.09,61.1718,62.05,13118622,0
+IEFA.US,D,20220801,000000,62.08,62.42,61.86,62.12,9606635,0
+IEFA.US,D,20220802,000000,61.58,61.79,61.11,61.12,7689139,0
+IEFA.US,D,20220803,000000,61.42,61.64,61.05,61.54,7223772,0
+IEFA.US,D,20220804,000000,61.65,61.97,61.58,61.88,6115979,0
+IEFA.US,D,20220805,000000,61.08,61.49,60.99,61.39,6702637,0
+IEFA.US,D,20220808,000000,61.92,62.11,61.445,61.55,8404758,0
+IEFA.US,D,20220809,000000,61.48,61.62,61.1133,61.21,7009008,0
+IEFA.US,D,20220810,000000,62.57,62.88,62.325,62.64,7253879,0
+IEFA.US,D,20220811,000000,62.93,63.115,62.5499,62.64,9910758,0
+IEFA.US,D,20220812,000000,62.71,63.13,62.54,63.1,5736056,0
+IEFA.US,D,20220815,000000,62.61,62.77,62.45,62.69,10068765,0
+IEFA.US,D,20220816,000000,62.36,62.79,62.32,62.69,7606546,0
+IEFA.US,D,20220817,000000,62.09,62.4705,61.803,62.14,7636751,0
+IEFA.US,D,20220818,000000,62.11,62.125,61.735,61.93,6027086,0
+IEFA.US,D,20220819,000000,61.31,61.395,60.91,61.05,7231054,0
+IEFA.US,D,20220822,000000,60.35,60.38,59.8279,59.97,8829819,0
+IEFA.US,D,20220823,000000,59.81,60.485,59.785,60.03,6092967,0
+IEFA.US,D,20220824,000000,59.79,60.325,59.74,60.13,6742862,0
+IEFA.US,D,20220825,000000,60.26,60.795,60.16,60.78,6502415,0
+IEFA.US,D,20220826,000000,60.78,60.87,59.14,59.16,6657360,0
+IEFA.US,D,20220829,000000,58.93,59.3,58.8594,59.06,11446625,0
+IEFA.US,D,20220830,000000,59.5,59.54,58.53,58.69,10855314,0
+IEFA.US,D,20220831,000000,58.7,58.9,58.28,58.29,11244664,0
+IEFA.US,D,20220901,000000,57.41,57.55,56.88,57.47,17168221,0
+IEFA.US,D,20220902,000000,57.91,58.345,56.9,57.08,8960272,0
+IEFA.US,D,20220906,000000,57.34,57.44,56.73,56.91,12000461,0
+IEFA.US,D,20220907,000000,56.49,57.43,56.44,57.4,15937220,0
+IEFA.US,D,20220908,000000,56.84,57.565,56.72,57.49,12348356,0
+IEFA.US,D,20220909,000000,58.6,59.01,58.5446,58.98,7796553,0
+IEFA.US,D,20220912,000000,59.7,60.025,59.62,59.75,9604994,0
+IEFA.US,D,20220913,000000,58.63,58.96,57.6248,57.68,8767206,0
+IEFA.US,D,20220914,000000,57.83,58.12,57.5508,57.88,9061820,0
+IEFA.US,D,20220915,000000,57.46,57.95,57.26,57.36,9195665,0
+IEFA.US,D,20220916,000000,56.88,57.22,56.705,57.04,11016124,0
+IEFA.US,D,20220919,000000,56.41,57.2481,56.38,57.19,11910157,0
+IEFA.US,D,20220920,000000,56.39,56.535,55.885,56.2,17045426,0
+IEFA.US,D,20220921,000000,56.19,56.65,55.45,55.49,14811298,0
+IEFA.US,D,20220922,000000,55.72,55.8,55.07,55.32,15877946,0
+IEFA.US,D,20220923,000000,54,54.09,53.1315,53.51,16120013,0
+IEFA.US,D,20220926,000000,52.95,53.44,52.425,52.68,22033779,0
+IEFA.US,D,20220927,000000,52.94,53.2,51.975,52.32,52109673,0
+IEFA.US,D,20220928,000000,52.22,53.67,52.065,53.55,23602594,0
+IEFA.US,D,20220929,000000,52.72,52.895,52.13,52.84,18304587,0
+IEFA.US,D,20220930,000000,52.72,53.35,52.6085,52.67,48895724,0
+IEFA.US,D,20221003,000000,53.25,53.965,52.995,53.74,16454408,0
+IEFA.US,D,20221004,000000,55.14,55.97,55.13,55.95,18259303,0
+IEFA.US,D,20221005,000000,54.98,55.5673,54.61,55.24,14000172,0
+IEFA.US,D,20221006,000000,54.66,54.93,54.28,54.32,12001455,0
+IEFA.US,D,20221007,000000,54.03,54.12,53.26,53.48,12048407,0
+IEFA.US,D,20221010,000000,53.41,53.45,52.82,53.13,13093499,0
+IEFA.US,D,20221011,000000,52.82,53.41,52.4,52.55,15850275,0
+IEFA.US,D,20221012,000000,52.37,52.675,52.23,52.35,12149941,0
+IEFA.US,D,20221013,000000,51.46,53.7087,51.34,53.46,19070949,0
+IEFA.US,D,20221014,000000,53.81,53.93,52.58,52.64,15213670,0
+IEFA.US,D,20221017,000000,53.81,54.19,53.7922,53.94,16540234,0
+IEFA.US,D,20221018,000000,54.77,54.79,53.935,54.33,14503134,0
+IEFA.US,D,20221019,000000,53.82,54.03,53.285,53.61,11394095,0
+IEFA.US,D,20221020,000000,53.75,54.32,53.4,53.53,14556112,0
+IEFA.US,D,20221021,000000,53.05,54.52,52.83,54.48,20163094,0
+IEFA.US,D,20221024,000000,54.31,54.7,53.99,54.44,14755755,0
+IEFA.US,D,20221025,000000,54.88,55.75,54.86,55.68,10956176,0
+IEFA.US,D,20221026,000000,55.77,56.655,55.71,56.21,12742819,0
+IEFA.US,D,20221027,000000,56.06,56.505,55.7101,55.73,15407147,0
+IEFA.US,D,20221028,000000,55.69,56.25,55.515,56.25,11899661,0
+IEFA.US,D,20221031,000000,55.64,55.84,55.55,55.72,15970412,0
+IEFA.US,D,20221101,000000,56.83,56.885,55.9501,56.21,14860610,0
+IEFA.US,D,20221102,000000,56.28,57.05,55.41,55.41,24502150,0
+IEFA.US,D,20221103,000000,54.67,55.185,54.6,54.92,20218288,0
+IEFA.US,D,20221104,000000,56.5,57.12,56.175,57.04,18889381,0
+IEFA.US,D,20221107,000000,57.3,57.53,57.06,57.28,14075325,0
+IEFA.US,D,20221108,000000,57.66,58.285,57.52,57.97,14115372,0
+IEFA.US,D,20221109,000000,57.54,57.93,57.12,57.13,13990548,0
+IEFA.US,D,20221110,000000,59.44,60.37,59.155,60.35,21692696,0
+IEFA.US,D,20221111,000000,60.95,61.68,60.7,61.57,10644631,0
+IEFA.US,D,20221114,000000,61.06,61.43,60.88,60.88,12809924,0
+IEFA.US,D,20221115,000000,61.83,61.955,60.74,61.29,23033877,0
+IEFA.US,D,20221116,000000,61.36,61.437,60.95,61.12,19823820,0
+IEFA.US,D,20221117,000000,60.37,61.13,60.35,61.09,15791265,0
+IEFA.US,D,20221118,000000,61.365,61.375,61.015,61.2,9932345,0
+IEFA.US,D,20221121,000000,60.68,60.89,60.5,60.76,12089480,0
+IEFA.US,D,20221122,000000,61.15,61.63,61.06,61.6,8618471,0
+IEFA.US,D,20221123,000000,61.76,62.42,61.7,62.31,6824833,0
+IEFA.US,D,20221125,000000,62.44,62.76,62.38,62.65,5800165,0
+IEFA.US,D,20221128,000000,62.27,62.56,61.75,61.8,10439893,0
+IEFA.US,D,20221129,000000,61.94,62.3,61.81,61.97,7629269,0
+IEFA.US,D,20221130,000000,62.41,63.2399,61.8,63.05,15265897,0
+IEFA.US,D,20221201,000000,63.74,63.91,63.3,63.635,12935161,0
+IEFA.US,D,20221202,000000,63.05,63.825,63.05,63.65,12893916,0
+IEFA.US,D,20221205,000000,63.4,63.5683,62.5833,62.78,10092960,0
+IEFA.US,D,20221206,000000,62.9,62.99,62.195,62.46,9776825,0
+IEFA.US,D,20221207,000000,62.5,62.69,62.2,62.45,11115239,0
+IEFA.US,D,20221208,000000,62.41,62.825,62.25,62.78,15342987,0
+IEFA.US,D,20221209,000000,62.94,63.3,62.79,62.85,16429735,0
+IEFA.US,D,20221212,000000,62.82,63,62.605,62.96,10857810,0
+IEFA.US,D,20221213,000000,64.41,64.5,63.33,63.58,15281381,0
+IEFA.US,D,20221214,000000,63.645,64.075,63.075,63.51,12354961,0
+IEFA.US,D,20221215,000000,62.78,62.83,61.69,61.91,10467933,0
+IEFA.US,D,20221216,000000,61.39,61.71,61.115,61.42,9242872,0
+IEFA.US,D,20221219,000000,61.62,61.69,61.1,61.26,12262458,0
+IEFA.US,D,20221220,000000,61.39,61.765,61.26,61.48,11067947,0
+IEFA.US,D,20221221,000000,61.85,62.28,61.765,62.08,10109849,0
+IEFA.US,D,20221222,000000,61.87,61.87,61.08,61.63,10433015,0
+IEFA.US,D,20221223,000000,61.55,61.915,61.38,61.86,7459207,0
+IEFA.US,D,20221227,000000,61.97,62.165,61.77,61.95,8445970,0
+IEFA.US,D,20221228,000000,62.1,62.26,61.26,61.28,9302035,0
+IEFA.US,D,20221229,000000,62.01,62.4408,61.95,62.28,8186063,0
+IEFA.US,D,20221230,000000,61.96,62.145,61.58,61.64,20477879,0
+IEFA.US,D,20230103,000000,62.44,62.75,61.89,62.17,12716120,0
+IEFA.US,D,20230104,000000,63.01,63.16,62.6,62.97,11743702,0
+IEFA.US,D,20230105,000000,62.33,62.558,62.18,62.31,8251217,0
+IEFA.US,D,20230106,000000,62.71,63.95,62.32,63.91,8420098,0
+IEFA.US,D,20230109,000000,64.43,64.7794,64.16,64.19,11605301,0
+IEFA.US,D,20230110,000000,64.14,64.365,63.94,64.33,11576425,0
+IEFA.US,D,20230111,000000,64.63,64.85,64.46,64.85,10079473,0
+IEFA.US,D,20230112,000000,65.41,65.895,64.7194,65.82,14760423,0
+IEFA.US,D,20230113,000000,65.51,66.15,65.47,66.12,11048048,0
+IEFA.US,D,20230117,000000,66.4,66.64,66.18,66.36,10991425,0
+IEFA.US,D,20230118,000000,67.21,67.26,66.11,66.13,36813493,0
+IEFA.US,D,20230119,000000,65.89,66.1366,65.6338,65.99,37402974,0
+IEFA.US,D,20230120,000000,65.93,66.61,65.81,66.61,21762676,0
+IEFA.US,D,20230123,000000,66.33,66.905,66.2719,66.86,10212193,0
+IEFA.US,D,20230124,000000,66.52,66.9399,66.29,66.84,6064138,0
+IEFA.US,D,20230125,000000,66.61,67.27,66.52,67.25,7181386,0
+IEFA.US,D,20230126,000000,67.33,67.38,66.7565,67.29,8742800,0
+IEFA.US,D,20230127,000000,66.91,67.3376,66.825,67.17,7944037,0
+IEFA.US,D,20230130,000000,66.94,67.22,66.72,66.72,7818811,0
+IEFA.US,D,20230131,000000,66.58,67.11,66.41,67.07,13265152,0
+IEFA.US,D,20230201,000000,67.08,67.97,66.55,67.7,11108143,0
+IEFA.US,D,20230202,000000,67.98,68,67.26,67.7,11042929,0
+IEFA.US,D,20230203,000000,67,67.535,66.84,66.97,9761110,0
+IEFA.US,D,20230206,000000,66.35,66.457,65.95,66.28,9405516,0
+IEFA.US,D,20230207,000000,66,66.925,65.8299,66.83,11108094,0
+IEFA.US,D,20230208,000000,66.79,66.85,66.32,66.43,6833739,0
+IEFA.US,D,20230209,000000,67.42,67.44,66.42,66.57,7758928,0
+IEFA.US,D,20230210,000000,66.31,66.34,65.94,66.21,6989284,0
+IEFA.US,D,20230213,000000,66.31,66.89,66.235,66.87,6709626,0
+IEFA.US,D,20230214,000000,66.57,67.29,66.38,66.99,10604197,0
+IEFA.US,D,20230215,000000,66.19,66.685,66.125,66.67,7048561,0
+IEFA.US,D,20230216,000000,66.13,66.77,66.05,66.38,7312677,0
+IEFA.US,D,20230217,000000,66.09,66.605,65.95,66.55,5899172,0
+IEFA.US,D,20230221,000000,66.11,66.29,65.74,65.8,5371180,0
+IEFA.US,D,20230222,000000,65.63,65.769,65.265,65.42,12670763,0
+IEFA.US,D,20230223,000000,65.73,65.845,65.18,65.79,9133741,0
+IEFA.US,D,20230224,000000,64.71,64.9221,64.4435,64.72,9236601,0
+IEFA.US,D,20230227,000000,65.43,65.63,65.275,65.51,8182458,0
+IEFA.US,D,20230228,000000,65.35,65.47,65.025,65.03,8722063,0
+IEFA.US,D,20230301,000000,65.54,65.68,65.15,65.41,9151709,0
+IEFA.US,D,20230302,000000,64.96,65.545,64.92,65.49,6771237,0
+IEFA.US,D,20230303,000000,65.88,66.475,65.675,66.45,8165807,0
+IEFA.US,D,20230306,000000,66.31,66.555,66.2106,66.32,11111902,0
+IEFA.US,D,20230307,000000,66.22,66.24,65.085,65.19,10628104,0
+IEFA.US,D,20230308,000000,65.38,65.72,65.215,65.53,10493847,0
+IEFA.US,D,20230309,000000,65.67,65.86,64.94,65.04,10483738,0
+IEFA.US,D,20230310,000000,65.04,65.22,64.315,64.36,16367156,0
+IEFA.US,D,20230313,000000,63.64,64.43,63.53,63.89,20656896,0
+IEFA.US,D,20230314,000000,64.515,64.75,64.232,64.74,9863592,0
+IEFA.US,D,20230315,000000,62.39,62.85,61.94,62.77,18201925,0
+IEFA.US,D,20230316,000000,62.45,63.6983,62.385,63.66,14121205,0
+IEFA.US,D,20230317,000000,63.16,63.27,62.69,62.92,10067526,0
+IEFA.US,D,20230320,000000,63.59,64.085,63.48,63.92,9589201,0
+IEFA.US,D,20230321,000000,64.76,64.9099,64.465,64.82,5690494,0
+IEFA.US,D,20230322,000000,64.9,65.68,64.53,64.56,8420213,0
+IEFA.US,D,20230323,000000,65.15,65.53,64.3099,64.63,12711308,0
+IEFA.US,D,20230324,000000,64.12,64.425,63.77,64.36,8830090,0
+IEFA.US,D,20230327,000000,64.81,65.02,64.62,64.95,7594943,0
+IEFA.US,D,20230328,000000,64.92,65.12,64.81,65,8743796,0
+IEFA.US,D,20230329,000000,65.61,65.83,65.49,65.78,11437941,0
+IEFA.US,D,20230330,000000,66.56,66.6367,66.39,66.54,6069164,0
+IEFA.US,D,20230331,000000,66.75,67.02,66.69,66.85,27716538,0
+IEFA.US,D,20230403,000000,67.03,67.41,66.93,67.4,11239108,0
+IEFA.US,D,20230404,000000,67.42,67.63,67.21,67.39,12402631,0
+IEFA.US,D,20230405,000000,67,67.15,66.635,66.9,6329360,0
+IEFA.US,D,20230406,000000,66.88,67.34,66.7706,67.17,8182674,0
+IEFA.US,D,20230410,000000,66.71,67.15,66.6071,67.12,5393625,0
+IEFA.US,D,20230411,000000,67.3,67.49,67.235,67.35,6360734,0
+IEFA.US,D,20230412,000000,68,68.13,67.59,67.8,12534767,0
+IEFA.US,D,20230413,000000,68.38,68.74,68.3,68.71,6546845,0
+IEFA.US,D,20230414,000000,68.67,68.85,68.14,68.4,7248960,0
+IEFA.US,D,20230417,000000,68.25,68.33,67.965,68.33,7219989,0
+IEFA.US,D,20230418,000000,68.64,68.72,68.4741,68.65,5749336,0
+IEFA.US,D,20230419,000000,68.275,68.49,68.27,68.4,6058805,0
+IEFA.US,D,20230420,000000,68.29,68.59,68.2401,68.46,10771348,0
+IEFA.US,D,20230421,000000,68.52,68.8,68.2,68.75,6684393,0
+IEFA.US,D,20230424,000000,68.77,68.9576,68.74,68.95,5846090,0
+IEFA.US,D,20230425,000000,68.61,68.635,67.95,67.95,6755136,0
+IEFA.US,D,20230426,000000,68.34,68.39,67.8401,67.95,7042348,0
+IEFA.US,D,20230427,000000,68.32,68.81,68.16,68.8,5619513,0
+IEFA.US,D,20230428,000000,68.3,68.8,68.23,68.77,8629980,0
+IEFA.US,D,20230501,000000,68.85,69.02,68.655,68.7,14845199,0
+IEFA.US,D,20230502,000000,68.04,68.08,67.59,68,7458372,0
+IEFA.US,D,20230503,000000,68.27,68.72,68.18,68.19,7915468,0
+IEFA.US,D,20230504,000000,68,68.31,67.84,68.07,8928405,0
+IEFA.US,D,20230505,000000,68.42,69.17,68.36,69.05,5099768,0
+IEFA.US,D,20230508,000000,69.2,69.225,68.98,69.1,5240264,0
+IEFA.US,D,20230509,000000,68.54,68.92,68.495,68.8,10600495,0
+IEFA.US,D,20230510,000000,68.93,68.93,68.275,68.69,6006576,0
+IEFA.US,D,20230511,000000,68.33,68.51,68.0312,68.49,9221868,0
+IEFA.US,D,20230512,000000,68.65,68.665,68.1501,68.37,7276015,0
+IEFA.US,D,20230515,000000,68.64,68.95,68.54,68.91,7621457,0
+IEFA.US,D,20230516,000000,68.59,68.7,68.24,68.27,6448844,0
+IEFA.US,D,20230517,000000,68.36,68.62,68.085,68.54,12400576,0
+IEFA.US,D,20230518,000000,68.39,68.44,68.05,68.41,5171458,0
+IEFA.US,D,20230519,000000,68.69,68.965,68.63,68.81,6393837,0
+IEFA.US,D,20230522,000000,68.73,68.9479,68.685,68.82,5902690,0
+IEFA.US,D,20230523,000000,68.25,68.33,67.8139,67.83,6409665,0
+IEFA.US,D,20230524,000000,67.19,67.19,66.79,66.83,8275625,0
+IEFA.US,D,20230525,000000,66.8,66.845,66.455,66.73,9634380,0
+IEFA.US,D,20230526,000000,67.01,67.41,66.98,67.34,5989651,0
+IEFA.US,D,20230530,000000,67.16,67.18,66.5101,66.69,8319382,0
+IEFA.US,D,20230531,000000,66.07,66.1599,65.54,66.03,11977430,0
+IEFA.US,D,20230601,000000,66.43,67.08,66.3497,67,10515841,0
+IEFA.US,D,20230602,000000,67.89,68.02,67.73,67.88,15319618,0
+IEFA.US,D,20230605,000000,67.81,67.85,67.45,67.48,14396862,0
+IEFA.US,D,20230606,000000,67.62,68.08,67.5801,68.06,9380188,0
+IEFA.US,D,20230607,000000,66.56,66.7499,66.1,66.12,12369275,0
+IEFA.US,D,20230608,000000,66.45,66.85,66.345,66.81,8773068,0
+IEFA.US,D,20230609,000000,66.83,66.91,66.665,66.77,9231502,0
+IEFA.US,D,20230612,000000,67.01,67.13,66.86,67.11,5749521,0
+IEFA.US,D,20230613,000000,67.72,67.88,67.595,67.72,6675120,0
+IEFA.US,D,20230614,000000,68.17,68.335,67.58,67.95,7766361,0
+IEFA.US,D,20230615,000000,67.94,68.6866,67.88,68.61,6048853,0
+IEFA.US,D,20230616,000000,68.96,68.96,68.47,68.48,7516514,0
+IEFA.US,D,20230620,000000,67.71,67.83,67.425,67.57,5909385,0
+IEFA.US,D,20230621,000000,67.48,67.91,67.37,67.67,8146549,0
+IEFA.US,D,20230622,000000,67.18,67.34,67.1066,67.26,4643446,0
+IEFA.US,D,20230623,000000,66.09,66.33,66.03,66.16,6376230,0
+IEFA.US,D,20230626,000000,66.18,66.345,66.13,66.2,6859109,0
+IEFA.US,D,20230627,000000,66.38,66.81,66.195,66.75,6143541,0
+IEFA.US,D,20230628,000000,66.79,66.9781,66.65,66.84,7018675,0
+IEFA.US,D,20230629,000000,66.53,66.75,66.48,66.73,5280025,0
+IEFA.US,D,20230630,000000,67.39,67.6,67.2899,67.5,10413392,0
+IEFA.US,D,20230703,000000,67.51,67.645,67.41,67.54,5012095,0
+IEFA.US,D,20230705,000000,67.07,67.085,66.71,66.78,7849666,0
+IEFA.US,D,20230706,000000,65.78,65.81,65.2544,65.64,7018012,0
+IEFA.US,D,20230707,000000,65.79,66.51,65.7311,66.23,6318854,0
+IEFA.US,D,20230710,000000,66.1,66.45,66.075,66.42,5733284,0
+IEFA.US,D,20230711,000000,66.72,67.06,66.56,67.05,5290110,0
+IEFA.US,D,20230712,000000,67.94,68.415,67.85,68.33,6972191,0
+IEFA.US,D,20230713,000000,69.22,69.5,69.16,69.4,5639497,0
+IEFA.US,D,20230714,000000,69.35,69.38,68.97,68.99,4494878,0
+IEFA.US,D,20230717,000000,68.69,69.0099,68.564,68.93,5707822,0
+IEFA.US,D,20230718,000000,69.08,69.47,69.005,69.37,8135634,0
+IEFA.US,D,20230719,000000,69.48,69.5999,69.215,69.41,11705726,0
+IEFA.US,D,20230720,000000,69.23,69.395,68.9,69.02,10000281,0
+IEFA.US,D,20230721,000000,69.13,69.19,68.925,69.11,6923149,0
+IEFA.US,D,20230724,000000,68.83,69.08,68.778,68.93,5316121,0
+IEFA.US,D,20230725,000000,68.825,69.2,68.82,69.08,5358216,0
+IEFA.US,D,20230726,000000,68.76,69.4899,68.74,69.28,8272814,0
+IEFA.US,D,20230727,000000,69.83,69.83,69.0327,69.12,6053199,0
+IEFA.US,D,20230728,000000,69.61,69.85,69.445,69.58,4736315,0
+IEFA.US,D,20230731,000000,69.63,69.82,69.52,69.55,8336156,0
+IEFA.US,D,20230801,000000,68.93,69.105,68.585,68.76,6499913,0
+IEFA.US,D,20230802,000000,67.92,68,67.4,67.5,6202332,0
+IEFA.US,D,20230803,000000,66.95,67.475,66.91,67.3,7486736,0
+IEFA.US,D,20230804,000000,67.68,68.21,67.45,67.52,6201681,0
+IEFA.US,D,20230807,000000,67.96,68.1,67.65,68.08,4923858,0
+IEFA.US,D,20230808,000000,67.33,67.675,67.135,67.64,5898766,0
+IEFA.US,D,20230809,000000,67.76,67.9,67.515,67.65,6147809,0
+IEFA.US,D,20230810,000000,68.35,68.725,67.8205,67.88,7710526,0
+IEFA.US,D,20230811,000000,67.45,67.68,67.3,67.42,6621458,0
+IEFA.US,D,20230814,000000,66.79,67.218,66.5975,67.16,6810327,0
+IEFA.US,D,20230815,000000,66.78,66.8,66.21,66.31,6382277,0
+IEFA.US,D,20230816,000000,66.13,66.385,65.785,65.81,6621256,0
+IEFA.US,D,20230817,000000,66.01,66.07,65.2418,65.35,8119617,0
+IEFA.US,D,20230818,000000,64.85,65.415,64.82,65.3,6452362,0
+IEFA.US,D,20230821,000000,65.47,65.6,65.155,65.53,7550442,0
+IEFA.US,D,20230822,000000,65.84,65.855,65.3701,65.43,7249121,0
+IEFA.US,D,20230823,000000,65.71,66.25,65.675,66.12,6579443,0
+IEFA.US,D,20230824,000000,65.8,66,65.19,65.22,6603234,0
+IEFA.US,D,20230825,000000,65.64,65.9,65.08,65.66,7006981,0
+IEFA.US,D,20230828,000000,66.125,66.375,66.05,66.34,6093918,0
+IEFA.US,D,20230829,000000,66.21,67.206,66.1319,67.17,7040864,0
+IEFA.US,D,20230830,000000,67.23,67.44,67.0201,67.15,8687779,0
+IEFA.US,D,20230831,000000,67.18,67.2199,66.705,66.91,8170100,0
+IEFA.US,D,20230901,000000,67.49,67.535,66.68,66.9,6163279,0
+IEFA.US,D,20230905,000000,66.73,66.75,66.3,66.31,5345129,0
+IEFA.US,D,20230906,000000,66.29,66.4205,65.91,66.15,5951919,0
+IEFA.US,D,20230907,000000,65.93,66.0708,65.71,65.92,6286214,0
+IEFA.US,D,20230908,000000,65.84,66.03,65.725,65.81,5892186,0
+IEFA.US,D,20230911,000000,66.37,66.555,66.19,66.51,5220882,0
+IEFA.US,D,20230912,000000,66.15,66.445,66.115,66.22,4327807,0
+IEFA.US,D,20230913,000000,66.09,66.24,65.8601,65.99,5156698,0
+IEFA.US,D,20230914,000000,66.52,66.8999,66.47,66.86,8203348,0
+IEFA.US,D,20230915,000000,66.96,67.16,66.6201,66.67,8100472,0
+IEFA.US,D,20230918,000000,66.38,66.48,66.135,66.39,6216057,0
+IEFA.US,D,20230919,000000,66.525,66.64,66.3001,66.48,5963314,0
+IEFA.US,D,20230920,000000,66.77,67.1076,66.285,66.3,8737926,0
+IEFA.US,D,20230921,000000,65.71,65.8382,65.23,65.27,7623737,0
+IEFA.US,D,20230922,000000,65.6,65.825,65.24,65.3,8349840,0
+IEFA.US,D,20230925,000000,64.78,65.065,64.62,65.01,8048353,0
+IEFA.US,D,20230926,000000,64.52,64.695,64.11,64.15,12393378,0
+IEFA.US,D,20230927,000000,64.41,64.435,63.62,64.04,9908862,0
+IEFA.US,D,20230928,000000,64.11,64.73,64.01,64.56,10981152,0
+IEFA.US,D,20230929,000000,65.14,65.14,64.2205,64.35,13543802,0
+IEFA.US,D,20231002,000000,63.97,64,63.225,63.4,13100559,0
+IEFA.US,D,20231003,000000,62.81,62.99,62.38,62.59,17348972,0
+IEFA.US,D,20231004,000000,62.72,62.74,62.1401,62.66,10097253,0
+IEFA.US,D,20231005,000000,63.07,63.335,62.8499,63.27,8555178,0
+IEFA.US,D,20231006,000000,63.12,64.0794,62.7485,63.95,9736075,0
+IEFA.US,D,20231009,000000,63.33,63.875,63.25,63.78,6813794,0
+IEFA.US,D,20231010,000000,64.51,64.95,64.45,64.71,8306166,0
+IEFA.US,D,20231011,000000,65.04,65.13,64.5642,64.92,7905332,0
+IEFA.US,D,20231012,000000,64.98,65.01,64.1299,64.36,6893023,0
+IEFA.US,D,20231013,000000,64.13,64.29,63.575,63.73,6724608,0
+IEFA.US,D,20231016,000000,63.84,64.24,63.74,64.2,7028551,0
+IEFA.US,D,20231017,000000,63.64,64.4909,63.62,64.23,8876541,0
+IEFA.US,D,20231018,000000,63.65,63.7169,63.01,63.1,9786249,0
+IEFA.US,D,20231019,000000,62.92,63.235,62.445,62.58,11134526,0
+IEFA.US,D,20231020,000000,62.34,62.4697,61.975,61.99,13703557,0
+IEFA.US,D,20231023,000000,61.75,62.4197,61.51,62.02,9942662,0
+IEFA.US,D,20231024,000000,62.16,62.43,62.0602,62.4,8420368,0
+IEFA.US,D,20231025,000000,62.16,62.375,61.8001,61.85,13211392,0
+IEFA.US,D,20231026,000000,61.72,61.86,61.24,61.47,14513779,0
+IEFA.US,D,20231027,000000,61.9,61.95,61.15,61.3,11698377,0
+IEFA.US,D,20231030,000000,61.97,62.14,61.715,62.11,12261856,0
+IEFA.US,D,20231031,000000,62.215,62.42,62.02,62.36,10009062,0
+IEFA.US,D,20231101,000000,62.5,62.97,62.325,62.94,12395676,0
+IEFA.US,D,20231102,000000,64.05,64.255,63.85,64.24,11479698,0
+IEFA.US,D,20231103,000000,64.9,65.2,64.78,65,10378239,0
+IEFA.US,D,20231106,000000,64.91,64.965,64.5015,64.66,6465371,0
+IEFA.US,D,20231107,000000,64.15,64.36,64.0121,64.23,7374695,0
+IEFA.US,D,20231108,000000,64.22,64.41,63.9479,64.12,7609054,0
+IEFA.US,D,20231109,000000,64.74,64.88,64.11,64.12,9373595,0
+IEFA.US,D,20231110,000000,64.13,64.475,63.655,64.44,6479506,0
+IEFA.US,D,20231113,000000,64.18,64.675,64.07,64.6,6254809,0
+IEFA.US,D,20231114,000000,65.73,66.39,65.725,66.3,12201982,0
+IEFA.US,D,20231115,000000,66.34,66.5372,66.17,66.24,8244073,0
+IEFA.US,D,20231116,000000,66.06,66.33,65.875,66.07,6095244,0
+IEFA.US,D,20231117,000000,66.72,67.01,66.605,66.99,5444172,0
+IEFA.US,D,20231120,000000,66.915,67.33,66.91,67.25,5844826,0
+IEFA.US,D,20231121,000000,67.22,67.275,66.8814,66.99,5995870,0
+IEFA.US,D,20231122,000000,67.08,67.16,66.7743,67.14,6628955,0
+IEFA.US,D,20231124,000000,67.35,67.68,67.34,67.67,4195015,0
+IEFA.US,D,20231127,000000,67.48,67.54,67.295,67.44,7275068,0
+IEFA.US,D,20231128,000000,67.31,67.6999,67.19,67.48,5623545,0
+IEFA.US,D,20231129,000000,67.68,67.9099,67.475,67.64,7057647,0
+IEFA.US,D,20231130,000000,67.59,67.72,67.31,67.55,10333144,0
+IEFA.US,D,20231201,000000,67.5,68.32,67.46,68.26,11389384,0
+IEFA.US,D,20231204,000000,67.59,67.88,67.47,67.71,9911475,0
+IEFA.US,D,20231205,000000,67.53,67.73,67.37,67.51,7593801,0
+IEFA.US,D,20231206,000000,68.17,68.31,67.7,67.72,8276185,0
+IEFA.US,D,20231207,000000,67.85,68.26,67.585,68.05,9721542,0
+IEFA.US,D,20231208,000000,67.86,68.3275,67.845,68.25,8136780,0
+IEFA.US,D,20231211,000000,68.15,68.42,68.085,68.35,7026268,0
+IEFA.US,D,20231212,000000,68.26,68.455,68.02,68.44,6907587,0
+IEFA.US,D,20231213,000000,68.52,69.54,68.19,69.48,7296318,0
+IEFA.US,D,20231214,000000,69.93,70.35,69.78,70.08,11589693,0
+IEFA.US,D,20231215,000000,69.76,69.89,69.38,69.39,8283318,0
+IEFA.US,D,20231218,000000,69.69,69.745,69.39,69.57,7719529,0
+IEFA.US,D,20231219,000000,69.98,70.24,69.98,70.19,7045443,0
+IEFA.US,D,20231220,000000,69.26,69.435,68.5,68.54,10995148,0
+IEFA.US,D,20231221,000000,69.29,69.73,69.145,69.73,9082166,0
+IEFA.US,D,20231222,000000,69.87,69.975,69.575,69.8,7607188,0
+IEFA.US,D,20231226,000000,69.91,70.17,69.76,70.08,5142640,0
+IEFA.US,D,20231227,000000,70.14,70.51,70.1058,70.47,7305522,0
+IEFA.US,D,20231228,000000,70.48,70.6554,70.265,70.33,8587189,0
+IEFA.US,D,20231229,000000,70.39,70.58,70.175,70.35,7727481,0
+IEFA.US,D,20240102,000000,69.64,69.91,69.48,69.58,9527327,0
+IEFA.US,D,20240103,000000,68.88,69.2,68.67,69.01,7783657,0
+IEFA.US,D,20240104,000000,69.01,69.51,69.01,69.19,7027898,0
+IEFA.US,D,20240105,000000,69.06,69.795,68.99,69.2,7268598,0
+IEFA.US,D,20240108,000000,69.32,69.96,69.285,69.96,7822319,0
+IEFA.US,D,20240109,000000,69.37,69.51,69.25,69.38,6206354,0
+IEFA.US,D,20240110,000000,69.59,69.8754,69.5566,69.77,7674172,0
+IEFA.US,D,20240111,000000,69.94,70.02,69.115,69.74,7955631,0
+IEFA.US,D,20240112,000000,70.185,70.425,69.9,70.025,7062527,0
+IEFA.US,D,20240116,000000,69.16,69.225,68.6597,68.8,10475733,0
+IEFA.US,D,20240117,000000,67.88,68.16,67.635,68.14,9759414,0
+IEFA.US,D,20240118,000000,68.43,68.75,68.28,68.75,8461923,0
+IEFA.US,D,20240119,000000,68.53,68.89,68.28,68.89,7225850,0
+IEFA.US,D,20240122,000000,69.09,69.32,68.995,69.13,8533678,0
+IEFA.US,D,20240123,000000,68.79,68.97,68.61,68.95,8279494,0
+IEFA.US,D,20240124,000000,69.84,69.885,69.425,69.45,7621030,0
+IEFA.US,D,20240125,000000,69.64,69.65,69.285,69.63,9069800,0
+IEFA.US,D,20240126,000000,69.97,70.095,69.86,69.94,7086951,0
+IEFA.US,D,20240129,000000,69.89,70.3999,69.79,70.32,7975508,0
+IEFA.US,D,20240130,000000,70.22,70.3,69.945,70.21,6674445,0
+IEFA.US,D,20240131,000000,70.5,70.74,69.76,69.87,11637402,0
+IEFA.US,D,20240201,000000,70.04,70.58,69.88,70.55,14525731,0
+IEFA.US,D,20240202,000000,70,70.03,69.66,69.98,7944437,0
+IEFA.US,D,20240205,000000,69.54,69.7221,69.2,69.57,7418815,0
+IEFA.US,D,20240206,000000,69.56,70.02,69.525,70,8012343,0
+IEFA.US,D,20240207,000000,70.01,70.08,69.8145,69.96,6645660,0
+IEFA.US,D,20240208,000000,69.85,69.9,69.63,69.85,13847086,0
+IEFA.US,D,20240209,000000,69.85,70.12,69.695,70.11,6378554,0
+IEFA.US,D,20240212,000000,70.05,70.4387,70.05,70.22,6279225,0
+IEFA.US,D,20240213,000000,69.45,69.535,68.88,69.12,10031121,0
+IEFA.US,D,20240214,000000,69.57,69.93,69.53,69.91,9028032,0
+IEFA.US,D,20240215,000000,70.22,70.69,70.21,70.68,9119438,0
+IEFA.US,D,20240216,000000,70.68,71.07,70.525,70.77,7993978,0
+IEFA.US,D,20240220,000000,71.2,71.27,70.85,71.05,7521405,0
+IEFA.US,D,20240221,000000,70.9,71.115,70.76,71.08,9239701,0
+IEFA.US,D,20240222,000000,71.67,71.885,71.545,71.85,7965928,0
+IEFA.US,D,20240223,000000,71.93,72.05,71.82,71.93,6505904,0
+IEFA.US,D,20240226,000000,71.96,71.99,71.69,71.84,6250435,0
+IEFA.US,D,20240227,000000,71.87,72.0899,71.84,72.03,5301635,0
+IEFA.US,D,20240228,000000,71.57,71.725,71.51,71.6,8482453,0
+IEFA.US,D,20240229,000000,71.99,72.095,71.46,71.8,7887817,0
+IEFA.US,D,20240301,000000,72.12,72.55,71.815,72.5,8342804,0
+IEFA.US,D,20240304,000000,72.23,72.45,72.18,72.31,11302625,0
+IEFA.US,D,20240305,000000,72.37,72.61,71.97,72.16,8813964,0
+IEFA.US,D,20240306,000000,72.98,73.2899,72.88,73.07,11538292,0
+IEFA.US,D,20240307,000000,73.59,74.0099,73.55,73.9,6822618,0
+IEFA.US,D,20240308,000000,74.16,74.235,73.575,73.68,9262966,0
+IEFA.US,D,20240311,000000,73.17,73.26,72.89,73.23,7949208,0
+IEFA.US,D,20240312,000000,73.35,73.81,73.07,73.81,6455910,0
+IEFA.US,D,20240313,000000,73.72,73.9579,73.67,73.78,6692674,0
+IEFA.US,D,20240314,000000,73.82,73.835,72.97,73.26,12486097,0
+IEFA.US,D,20240315,000000,73.41,73.4785,73.055,73.3,13007649,0
+IEFA.US,D,20240318,000000,73.53,73.53,73.22,73.29,8638024,0
+IEFA.US,D,20240319,000000,73.25,73.61,73.13,73.4,8155682,0
+IEFA.US,D,20240320,000000,73.36,74.2475,73.315,74.18,9611435,0
+IEFA.US,D,20240321,000000,74.25,74.36,74.125,74.17,7712064,0
+IEFA.US,D,20240322,000000,74.11,74.18,73.915,73.98,8579530,0
+IEFA.US,D,20240325,000000,73.76,74.095,73.7599,73.84,8627481,0
+IEFA.US,D,20240326,000000,74.16,74.225,73.94,73.96,9437443,0
+IEFA.US,D,20240327,000000,74.1,74.43,74.05,74.43,7348461,0
+IEFA.US,D,20240328,000000,74.13,74.325,74.0999,74.22,9090972,0
+IEFA.US,D,20240401,000000,74.11,74.2299,73.7346,73.89,7186762,0
+IEFA.US,D,20240402,000000,73.29,73.38,73.13,73.37,8240755,0
+IEFA.US,D,20240403,000000,73.25,73.91,73.25,73.8,7550844,0
+IEFA.US,D,20240404,000000,74.34,74.34,73.125,73.18,7987404,0
+IEFA.US,D,20240405,000000,73.15,73.5783,72.97,73.44,9051481,0
+IEFA.US,D,20240408,000000,73.86,73.975,73.7,73.83,6522516,0
+IEFA.US,D,20240409,000000,74.18,74.2498,73.51,73.82,9374168,0
+IEFA.US,D,20240410,000000,72.75,73.155,72.5599,72.84,10977274,0
+IEFA.US,D,20240411,000000,73.1,73.14,72.255,73.06,13244349,0
+IEFA.US,D,20240412,000000,72.415,72.6475,71.77,71.86,9033597,0
+IEFA.US,D,20240415,000000,72.67,72.76,71.515,71.64,8067706,0
+IEFA.US,D,20240416,000000,71.04,71.23,70.66,70.91,13053252,0
+IEFA.US,D,20240417,000000,71.31,71.32,70.62,70.95,8647330,0
+IEFA.US,D,20240418,000000,70.95,71.245,70.6603,70.77,9813760,0
+IEFA.US,D,20240419,000000,70.81,71.03,70.55,70.78,8422536,0
+IEFA.US,D,20240422,000000,71.2,71.8099,71.1,71.57,12460849,0
+IEFA.US,D,20240423,000000,71.78,72.42,71.74,72.32,10806414,0
+IEFA.US,D,20240424,000000,72.41,72.41,71.87,72.16,5516022,0
+IEFA.US,D,20240425,000000,71.14,71.89,70.965,71.8,6983137,0
+IEFA.US,D,20240426,000000,72.1,72.455,72.1,72.36,6963533,0
+IEFA.US,D,20240429,000000,72.65,72.885,72.505,72.74,7253118,0
+IEFA.US,D,20240430,000000,72.48,72.73,71.75,71.8,7980870,0
+IEFA.US,D,20240501,000000,71.8,72.505,71.48,71.64,9224732,0
+IEFA.US,D,20240502,000000,72.49,72.7899,72.05,72.65,7478138,0
+IEFA.US,D,20240503,000000,73.44,73.69,72.95,73.37,6621756,0
+IEFA.US,D,20240506,000000,73.76,73.93,73.68,73.89,6135417,0
+IEFA.US,D,20240507,000000,74.09,74.2289,73.94,74.05,4710737,0
+IEFA.US,D,20240508,000000,73.72,74,73.7,73.98,4122062,0
+IEFA.US,D,20240509,000000,73.99,74.555,73.99,74.55,5965533,0
+IEFA.US,D,20240510,000000,74.81,74.84,74.56,74.67,4750616,0
+IEFA.US,D,20240513,000000,74.75,74.86,74.565,74.67,4081382,0
+IEFA.US,D,20240514,000000,74.98,75.2251,74.875,75.2,4893890,0
+IEFA.US,D,20240515,000000,75.59,76,75.405,75.99,6753689,0
+IEFA.US,D,20240516,000000,75.88,75.92,75.5425,75.6,6613942,0
+IEFA.US,D,20240517,000000,75.63,75.88,75.495,75.85,4767720,0
+IEFA.US,D,20240520,000000,75.95,76.115,75.86,75.89,3407313,0
+IEFA.US,D,20240521,000000,75.66,75.835,75.59,75.78,4944007,0
+IEFA.US,D,20240522,000000,75.27,75.35,74.85,75.05,4506285,0
+IEFA.US,D,20240523,000000,75.69,75.69,74.5134,74.68,4833656,0
+IEFA.US,D,20240524,000000,75.06,75.3989,74.95,75.29,4425045,0
+IEFA.US,D,20240528,000000,75.65,75.65,75.055,75.31,5629180,0
+IEFA.US,D,20240529,000000,74.33,74.43,74.03,74.05,6465852,0
+IEFA.US,D,20240530,000000,74.6,74.93,74.56,74.76,5728179,0
+IEFA.US,D,20240531,000000,75.31,75.48,74.9,75.45,8152557,0
+IEFA.US,D,20240603,000000,75.74,75.9038,75.3665,75.69,8261372,0
+IEFA.US,D,20240604,000000,75.49,75.685,75.24,75.54,7483305,0
+IEFA.US,D,20240605,000000,75.88,76.01,75.43,75.98,5507399,0
+IEFA.US,D,20240606,000000,76.01,76.2,75.92,76.19,6974529,0
+IEFA.US,D,20240607,000000,75.54,75.745,75.25,75.33,7690260,0
+IEFA.US,D,20240610,000000,74.89,75.41,74.77,75.33,4946876,0
+IEFA.US,D,20240611,000000,73.18,73.34,72.8,73.15,6759311,0
+IEFA.US,D,20240612,000000,74.41,74.555,73.94,74.08,11321782,0
+IEFA.US,D,20240613,000000,73.48,73.48,72.6848,72.99,7164077,0
+IEFA.US,D,20240614,000000,72.11,72.28,71.775,72.25,8675821,0
+IEFA.US,D,20240617,000000,72.08,72.56,71.815,72.54,14162574,0
+IEFA.US,D,20240618,000000,72.56,72.85,72.5135,72.8,12355117,0
+IEFA.US,D,20240620,000000,72.73,72.95,72.6015,72.83,6733161,0
+IEFA.US,D,20240621,000000,72.3,72.4158,72.06,72.29,5952034,0
+IEFA.US,D,20240624,000000,72.95,73.2566,72.86,72.91,7462777,0
+IEFA.US,D,20240625,000000,72.88,73.13,72.755,73.04,6043520,0
+IEFA.US,D,20240626,000000,72.38,72.62,72.27,72.47,7430905,0
+IEFA.US,D,20240627,000000,72.65,72.8,72.4118,72.57,12483117,0
+IEFA.US,D,20240628,000000,72.56,72.855,72.33,72.64,7533346,0
+IEFA.US,D,20240701,000000,73.04,73.25,72.5314,72.74,7143054,0
+IEFA.US,D,20240702,000000,72.53,72.95,72.45,72.92,6835612,0
+IEFA.US,D,20240703,000000,73.49,73.82,73.4459,73.78,5928044,0
+IEFA.US,D,20240705,000000,74.37,74.38,73.73,74.26,4634173,0
+IEFA.US,D,20240708,000000,74.32,74.375,73.865,73.9,5838879,0
+IEFA.US,D,20240709,000000,73.78,73.81,73.415,73.63,6463085,0
+IEFA.US,D,20240710,000000,74.25,74.6751,74.17,74.62,5808055,0
+IEFA.US,D,20240711,000000,75.13,75.3,74.86,74.89,5563705,0
+IEFA.US,D,20240712,000000,75.53,75.9801,75.485,75.72,7009381,0
+IEFA.US,D,20240715,000000,75.59,75.61,75.005,75.11,4399880,0
+IEFA.US,D,20240716,000000,74.92,75.51,74.81,75.49,6507615,0
+IEFA.US,D,20240717,000000,75.13,75.42,75.02,75.11,6112529,0
+IEFA.US,D,20240718,000000,75.32,75.345,74.25,74.4,5408714,0
+IEFA.US,D,20240719,000000,74.18,74.2,73.8701,73.98,4461098,0
+IEFA.US,D,20240722,000000,74.61,74.73,74.385,74.72,6807857,0
+IEFA.US,D,20240723,000000,74.34,74.44,74.245,74.29,5430757,0
+IEFA.US,D,20240724,000000,74.08,74.18,73.345,73.38,5369277,0
+IEFA.US,D,20240725,000000,72.79,73.5499,72.525,72.92,6578655,0
+IEFA.US,D,20240726,000000,73.52,73.9978,73.45,73.88,3686275,0
+IEFA.US,D,20240729,000000,73.68,73.72,73.32,73.54,4986963,0
+IEFA.US,D,20240730,000000,73.81,73.915,73.44,73.74,5134375,0
+IEFA.US,D,20240731,000000,74.87,75.13,74.57,74.78,9581028,0
+IEFA.US,D,20240801,000000,73.84,74.02,72.445,72.82,9986218,0
+IEFA.US,D,20240802,000000,71.8,71.98,71.065,71.66,11080069,0
+IEFA.US,D,20240805,000000,69.01,70.51,68.74,70.09,16826882,0
+IEFA.US,D,20240806,000000,69.51,70.577,69.39,70.21,13963530,0
+IEFA.US,D,20240807,000000,71.51,71.7,70.465,70.51,10955643,0
+IEFA.US,D,20240808,000000,71.24,71.7683,70.881,71.73,7447635,0
+IEFA.US,D,20240809,000000,71.51,72.005,71.365,72,6017607,0
+IEFA.US,D,20240812,000000,71.94,72.14,71.71,71.95,6707225,0
+IEFA.US,D,20240813,000000,72.45,73.23,72.4,73.16,6375944,0
+IEFA.US,D,20240814,000000,73.32,73.4852,73.17,73.44,4087685,0
+IEFA.US,D,20240815,000000,74.03,74.46,74.02,74.32,5632678,0
+IEFA.US,D,20240816,000000,74.41,74.7858,74.355,74.72,5818795,0
+IEFA.US,D,20240819,000000,75.19,75.7152,75.16,75.64,3871973,0
+IEFA.US,D,20240820,000000,75.51,75.71,75.295,75.44,4495406,0
+IEFA.US,D,20240821,000000,75.935,76.255,75.745,76.13,4832699,0
+IEFA.US,D,20240822,000000,76.42,76.44,75.595,75.65,4109309,0
+IEFA.US,D,20240823,000000,76.29,77.105,76.18,77.06,6394922,0
+IEFA.US,D,20240826,000000,76.79,76.99,76.64,76.73,4365399,0
+IEFA.US,D,20240827,000000,76.915,77.21,76.81,77.08,3582774,0
+IEFA.US,D,20240828,000000,76.96,77.125,76.47,76.73,7686315,0
+IEFA.US,D,20240829,000000,77.14,77.435,76.8801,77,5393746,0
+IEFA.US,D,20240830,000000,77.33,77.42,76.775,77.19,9815775,0
+IEFA.US,D,20240903,000000,76.79,76.83,75.72,75.88,7375042,0
+IEFA.US,D,20240904,000000,75.42,75.995,75.41,75.65,6230754,0
+IEFA.US,D,20240905,000000,75.79,75.945,75.42,75.75,5614067,0
+IEFA.US,D,20240906,000000,75.58,75.73,74.16,74.28,8036629,0
+IEFA.US,D,20240909,000000,74.91,75.33,74.86,75.06,6082122,0
+IEFA.US,D,20240910,000000,74.8,74.87,74.18357,74.79,10565416,0
+IEFA.US,D,20240911,000000,74.79,75.22,73.975,75.18,6155662,0
+IEFA.US,D,20240912,000000,75.17,75.83,74.91,75.82,5839704,0
+IEFA.US,D,20240913,000000,75.95,76.285,75.865,76.01,4973744,0
+IEFA.US,D,20240916,000000,76.3,76.65,76.15,76.63,8748813,0
+IEFA.US,D,20240917,000000,76.54,76.6,75.945,76.17,5877444,0
+IEFA.US,D,20240918,000000,76.28,76.86,75.8001,75.96,6639207,0
+IEFA.US,D,20240919,000000,77.29,77.62,76.88,77.46,4676936,0
+IEFA.US,D,20240920,000000,77.02,77.02,76.439,76.7,4115727,0
+IEFA.US,D,20240923,000000,76.86,77.09,76.795,77.01,5023272,0
+IEFA.US,D,20240924,000000,77.2,77.455,77.01,77.42,4632556,0
+IEFA.US,D,20240925,000000,77.58,77.58,76.985,76.99,6353416,0
+IEFA.US,D,20240926,000000,78.52,78.825,78.205,78.74,11037883,0
+IEFA.US,D,20240927,000000,78.7,78.8199,78.09,78.25,8260012,0
+IEFA.US,D,20240930,000000,78.32,78.33,77.6,78.05,7854903,0
+IEFA.US,D,20241001,000000,78.07,78.1,77.0301,77.42,10439224,0
+IEFA.US,D,20241002,000000,77.2,77.43,76.89,77.25,5755758,0
+IEFA.US,D,20241003,000000,76.58,76.72,76.255,76.5,5313570,0
+IEFA.US,D,20241004,000000,76.64,77.045,76.555,77.04,5168567,0
+IEFA.US,D,20241007,000000,76.75,76.855,76.2635,76.58,5395169,0
+IEFA.US,D,20241008,000000,76.39,76.45,76.19,76.39,4197160,0
+IEFA.US,D,20241009,000000,76.03,76.49,75.97,76.42,5226737,0
+IEFA.US,D,20241010,000000,76.19,76.34,75.88,76.28,8595612,0
+IEFA.US,D,20241011,000000,76.25,76.7472,76.245,76.73,6188044,0
+IEFA.US,D,20241014,000000,76.42,76.9198,76.385,76.85,3649198,0
+IEFA.US,D,20241015,000000,76.6,76.6399,75.63,75.73,7463037,0
+IEFA.US,D,20241016,000000,75.9,75.98,75.7637,75.92,7312660,0
+IEFA.US,D,20241017,000000,76.17,76.18,75.82,75.88,6159781,0
+IEFA.US,D,20241018,000000,76.27,76.395,76.1,76.37,5087853,0
+IEFA.US,D,20241021,000000,75.94,75.995,75.325,75.43,5087446,0
+IEFA.US,D,20241022,000000,74.94,75.1399,74.875,75.03,3579528,0
+IEFA.US,D,20241023,000000,74.3,74.485,73.9,74.23,6231645,0
+IEFA.US,D,20241024,000000,74.75,74.79,74.29,74.65,7199630,0
+IEFA.US,D,20241025,000000,74.73,74.91,74.23,74.4,6612189,0
+IEFA.US,D,20241028,000000,74.7,75.055,74.6299,74.96,5167186,0
+IEFA.US,D,20241029,000000,74.73,74.8766,74.53,74.64,9900040,0
+IEFA.US,D,20241030,000000,74.12,74.595,74.085,74.25,8075230,0
+IEFA.US,D,20241031,000000,73.92,73.92,73.14,73.78,11004394,0
+IEFA.US,D,20241101,000000,74.2,74.36,73.87,73.96,9076867,0
+IEFA.US,D,20241104,000000,74.33,74.535,73.94,73.99,6961941,0
+IEFA.US,D,20241105,000000,74.2,74.79,74.145,74.71,5628851,0
+IEFA.US,D,20241106,000000,73.62,73.745,73.065,73.66,7545316,0
+IEFA.US,D,20241107,000000,74.54,74.89,74.3901,74.82,6903321,0
+IEFA.US,D,20241108,000000,74,74.03,73.4401,73.81,7529364,0
+IEFA.US,D,20241111,000000,73.9601,74.08,73.745,73.82,4659693,0
+IEFA.US,D,20241112,000000,73.12,73.14,72.09,72.48,11364391,0
+IEFA.US,D,20241113,000000,72.2292,72.2599,71.635,72.01,8592795,0
+IEFA.US,D,20241114,000000,72.56,72.665,72.065,72.13,11117343,0
+IEFA.US,D,20241115,000000,72.07,72.08,71.72,71.87,21502968,0
+IEFA.US,D,20241118,000000,71.87,72.4199,71.8,72.27,8614999,0
+IEFA.US,D,20241119,000000,71.69,72.335,71.605,72.2,8788538,0
+IEFA.US,D,20241120,000000,71.81,71.95,71.49,71.93,12487124,0
+IEFA.US,D,20241121,000000,71.9,72.09,71.6124,71.97,16897105,0
+IEFA.US,D,20241122,000000,71.92,72.4,71.9,72.29,7093915,0
+IEFA.US,D,20241125,000000,72.7153,72.905,72.4013,72.59,9263677,0
+IEFA.US,D,20241126,000000,72.5261,72.5333,71.9811,72.2,8931373,0
+IEFA.US,D,20241127,000000,72.48,72.73,72.375,72.58,12378973,0
+IEFA.US,D,20241129,000000,73.01,73.66,72.9,73.65,5892029,0
+IEFA.US,D,20241202,000000,73.61,73.8854,73.21,73.78,10649412,0
+IEFA.US,D,20241203,000000,74.18,74.3799,73.96,74.18,6989445,0
+IEFA.US,D,20241204,000000,74.34,74.42,74.12,74.25,9473435,0
+IEFA.US,D,20241205,000000,74.5561,74.73,74.4529,74.61,6569308,0
+IEFA.US,D,20241206,000000,74.8491,74.875,74.425,74.61,5026265,0
+IEFA.US,D,20241209,000000,74.9139,75.11,74.51,74.52,6425124,0
+IEFA.US,D,20241210,000000,74.29,74.39,73.87,73.92,5684812,0
+IEFA.US,D,20241211,000000,74.31,74.4399,74.0624,74.37,6864771,0
+IEFA.US,D,20241212,000000,73.8713,74.24,73.63,73.69,6103604,0
+IEFA.US,D,20241213,000000,73.78,73.79,73.3,73.46,6180428,0
+IEFA.US,D,20241216,000000,73.22,73.48,73.1,73.2,11565970,0
+IEFA.US,D,20241217,000000,71.95,72.17,71.87,71.9,8661613,0
+IEFA.US,D,20241218,000000,71.9007,72.04,70.07,70.17,12928778,0
+IEFA.US,D,20241219,000000,70.4642,70.51,69.95,70.06,11653953,0
+IEFA.US,D,20241220,000000,69.29,70.425,69.22,69.87,12586845,0
+IEFA.US,D,20241223,000000,69.9723,70.35,69.68,70.28,14584659,0
+IEFA.US,D,20241224,000000,70.42,70.59,70.12,70.58,5819894,0
+IEFA.US,D,20241226,000000,70.7463,71.005,70.55,70.94,7932870,0
+IEFA.US,D,20241227,000000,70.76,70.95,70.52,70.79,9333539,0
+IEFA.US,D,20241230,000000,70.43,70.59,70.02,70.32,11825251,0
+IEFA.US,D,20241231,000000,70.54,70.71,70.16,70.28,9401771,0
+IEFA.US,D,20250102,000000,70.33,70.61,69.915,70.13,10937913,0
+IEFA.US,D,20250103,000000,70.3,70.5168,70.035,70.48,13396621,0
+IEFA.US,D,20250106,000000,71.02,71.575,70.98,71.11,10938234,0
+IEFA.US,D,20250107,000000,71.66,71.66,70.895,70.99,7303323,0
+IEFA.US,D,20250108,000000,70.58,70.9148,70.33,70.83,6879856,0
+IEFA.US,D,20250110,000000,70.25,70.28,69.5944,69.75,11696625,0
+IEFA.US,D,20250113,000000,69,69.61,69,69.57,9232367,0
+IEFA.US,D,20250114,000000,69.68,69.89,69.4501,69.78,15552080,0
+IEFA.US,D,20250115,000000,70.8856,70.8856,70.42,70.665,14707929,0
+IEFA.US,D,20250116,000000,70.8634,71.25,70.6726,71.03,10956043,0
+IEFA.US,D,20250117,000000,71.4199,71.73,71.26,71.36,9000874,0
+IEFA.US,D,20250121,000000,72.33,72.8,72.18,72.8,7479344,0
+IEFA.US,D,20250122,000000,72.897,72.93,72.52,72.54,7589203,0
+IEFA.US,D,20250123,000000,72.7,73.14,72.595,73.14,7610397,0
+IEFA.US,D,20250124,000000,73.45,73.77,73.41,73.54,8073883,0
+IEFA.US,D,20250127,000000,73.3323,73.58,73,73.56,7675937,0
+IEFA.US,D,20250128,000000,73.5101,73.55,73.065,73.46,5987611,0
+IEFA.US,D,20250129,000000,73.52,73.69,73.22,73.48,7187427,0
+IEFA.US,D,20250130,000000,74.14,74.61,73.98,74.3,6284636,0
+IEFA.US,D,20250131,000000,74.18,74.49,73.555,73.58,12903394,0
+IEFA.US,D,20250203,000000,72.4094,73.22,72.16,72.79,12682591,0
+IEFA.US,D,20250204,000000,73.1315,73.67,73.11,73.62,7640302,0
+IEFA.US,D,20250205,000000,74.0011,74.41,73.9,74.33,5645204,0
+IEFA.US,D,20250206,000000,74.59,74.84,74.5,74.7,9285003,0
+IEFA.US,D,20250207,000000,74.67,74.785,73.86,73.98,9481719,0
+IEFA.US,D,20250210,000000,74.3774,74.49,74.285,74.465,10215696,0
+IEFA.US,D,20250211,000000,74.39,74.875,74.344,74.82,8168410,0
+IEFA.US,D,20250212,000000,74.2946,75.16,74.175,75.01,6504136,0
+IEFA.US,D,20250213,000000,75.32,75.935,75.26,75.92,6245231,0
+IEFA.US,D,20250214,000000,76.27,76.39,75.98,76,4427823,0
+IEFA.US,D,20250218,000000,76.5,76.62738,76.354,76.51,7199275,0
+IEFA.US,D,20250219,000000,75.76,75.89,75.5,75.69,12082214,0
+IEFA.US,D,20250220,000000,75.9412,76.145,75.66,76.1,7984457,0
+IEFA.US,D,20250221,000000,76.1914,76.1968,75.465,75.62,5673801,0
+IEFA.US,D,20250224,000000,75.92,76.005,75.42,75.55,7348603,0
+IEFA.US,D,20250225,000000,76.51,76.51,75.8801,76.23,7596273,0
+IEFA.US,D,20250226,000000,76.384,76.895,76.1347,76.27,6376802,0
+IEFA.US,D,20250227,000000,76.02,76.1,75.39,75.44,10445634,0
+IEFA.US,D,20250228,000000,75.24,75.59,74.835,75.38,15905774,0
+IEFA.US,D,20250303,000000,76.91,77.18,75.94,76.36,16129354,0
+IEFA.US,D,20250304,000000,75.753,77.07,75.15,76.24,17149202,0
+IEFA.US,D,20250305,000000,77.39,78.24,77.3,78.1,12653590,0
+IEFA.US,D,20250306,000000,77.625,78.21,77.305,77.38,14218739,0
+IEFA.US,D,20250307,000000,77.48,78.295,77.3687,78.16,14148268,0
+IEFA.US,D,20250310,000000,76.95,77.18,75.85,76.41,24873829,0
+IEFA.US,D,20250311,000000,76.461,76.57,75.605,76.16,13154185,0
+IEFA.US,D,20250312,000000,76.6711,76.88,76.185,76.7,22026171,0
+IEFA.US,D,20250313,000000,76.27,76.46,75.95,76.2,27566096,0
+IEFA.US,D,20250314,000000,77.01,77.64,76.81,77.61,15630883,0
+IEFA.US,D,20250317,000000,77.84,78.58,77.61,78.44,14881430,0
+IEFA.US,D,20250318,000000,78.35,78.55,77.995,78.46,13409224,0
+IEFA.US,D,20250319,000000,78.23,78.9464,78.115,78.65,13345711,0
+IEFA.US,D,20250320,000000,77.561,78.09,77.55,78.03,8124170,0
+IEFA.US,D,20250321,000000,77.39,77.69,77.29,77.56,6990485,0
+IEFA.US,D,20250324,000000,77.52,77.6773,77.25,77.51,5287487,0
+IEFA.US,D,20250325,000000,78.07,78.15,77.7733,77.97,9116332,0
+IEFA.US,D,20250326,000000,77.4699,77.64,76.83,76.98,9810216,0
+IEFA.US,D,20250327,000000,76.9,77.305,76.71,77.1,6902214,0
+IEFA.US,D,20250328,000000,76.75,76.81,76.27,76.4,8957858,0
+IEFA.US,D,20250331,000000,75.28,75.86,75.01,75.65,15661295,0
+IEFA.US,D,20250401,000000,75.7773,76.075,75.355,75.84,8886368,0
+IEFA.US,D,20250402,000000,75.2745,76.08,75.18,76.01,9206699,0
+IEFA.US,D,20250403,000000,75.26,75.45,74.31,74.4,14778438,0
+IEFA.US,D,20250404,000000,71.545,71.77,69.485,69.56,22442678,0
+IEFA.US,D,20250407,000000,67.35,75.275,66.95,67.98,50810568,0
+IEFA.US,D,20250408,000000,70.46,70.5,67.075,67.83,32177815,0
+IEFA.US,D,20250409,000000,67.97,73.22,67.6,73.11,36445950,0
+IEFA.US,D,20250410,000000,71.573,71.92,69.89,71.55,24172402,0
+IEFA.US,D,20250411,000000,71.95,73.53,71.79,73.37,14885348,0
+IEFA.US,D,20250414,000000,73.88,74.575,73.6057,74.2,9513638,0
+IEFA.US,D,20250415,000000,74.6932,75.18,74.675,74.82,11544943,0
+IEFA.US,D,20250416,000000,74.84,75.3185,74.3,74.52,13116023,0
+IEFA.US,D,20250417,000000,75.2338,75.83,75.11,75.36,9270947,0
+IEFA.US,D,20250421,000000,75.7174,75.86,74.5035,75.03,10458831,0
+IEFA.US,D,20250422,000000,75.9653,76.885,75.9653,76.6,9162921,0
+IEFA.US,D,20250423,000000,77.2,77.71,76.57351,76.8,12381571,0
+IEFA.US,D,20250424,000000,77.0554,77.79,76.99,77.77,9320239,0
+IEFA.US,D,20250425,000000,77.57,78.11,77.495,78.08,7843348,0
+IEFA.US,D,20250428,000000,78.15,78.6863,78.12,78.62,10395371,0
+IEFA.US,D,20250429,000000,78.54,78.9475,78.52,78.82,5857085,0
+IEFA.US,D,20250430,000000,78.245,78.93,77.885,78.71,18403846,0
+IEFA.US,D,20250501,000000,78.895,78.94,78.35,78.49,12605924,0
+IEFA.US,D,20250502,000000,79.805,80.11,79.655,79.89,8247722,0
+IEFA.US,D,20250505,000000,80.2087,80.28,80.05,80.08,7012163,0
+IEFA.US,D,20250506,000000,80.0685,80.27,79.9201,80.02,9581333,0
+IEFA.US,D,20250507,000000,79.81,80.03,79.47,79.72,9469722,0
+IEFA.US,D,20250508,000000,79.97,79.99,79.44,79.48,11071866,0
+IEFA.US,D,20250509,000000,80.12,80.12,79.69,79.9,8175240,0
+IEFA.US,D,20250512,000000,80.04,80.305,79.64,80.3,11426317,0
+IEFA.US,D,20250513,000000,80.1601,80.58,80.1141,80.38,9911392,0
+IEFA.US,D,20250514,000000,80.65,80.69,79.97,80.03,7174662,0
+IEFA.US,D,20250515,000000,80.58,80.94,80.4046,80.9,7008354,0
+IEFA.US,D,20250516,000000,80.84,81.13934,80.67,81.08,7166798,0
+IEFA.US,D,20250519,000000,81.06,81.84,81.055,81.82,7788150,0
+IEFA.US,D,20250520,000000,81.9846,82.29,81.955,82.23,9717782,0
+IEFA.US,D,20250521,000000,82.34,82.6151,81.72,81.75,8819443,0
+IEFA.US,D,20250522,000000,81.46,81.91,81.325,81.69,9088932,0
+IEFA.US,D,20250523,000000,81.02,82.0265,81.02,81.88,10761603,0
+IEFA.US,D,20250527,000000,83.0602,83.19,82.895,83.06,7775758,0
+IEFA.US,D,20250528,000000,82.29,82.3699,81.99,82.1,12434927,0
+IEFA.US,D,20250529,000000,82.553,82.57,82.0899,82.47,8930127,0
+IEFA.US,D,20250530,000000,82.58,82.69,82.01,82.56,13355090,0
+IEFA.US,D,20250602,000000,82.79,83.53,82.55,83.5,11428200,0
+IEFA.US,D,20250603,000000,82.6332,82.925,82.435,82.82,12540249,0
+IEFA.US,D,20250604,000000,83.04,83.4798,82.995,83.24,7322742,0
+IEFA.US,D,20250605,000000,83.495,83.59,83.0097,83.17,10133704,0
+IEFA.US,D,20250606,000000,83.34,83.54,83.22,83.42,10964046,0
+IEFA.US,D,20250609,000000,83.33,83.7,83.28,83.41,8611179,0
+IEFA.US,D,20250610,000000,83.7551,83.79,83.37,83.56,7427718,0
+IEFA.US,D,20250611,000000,83.74,83.895,83.425,83.48,10061736,0
+IEFA.US,D,20250612,000000,83.98,84.215,83.9,84.09,7739403,0
+IEFA.US,D,20250613,000000,82.98,83.4867,82.83,83.03,11960831,0
+IEFA.US,D,20250616,000000,82.24,82.655,81.89,81.92,12857144,0
+IEFA.US,D,20250617,000000,81.63,81.66,80.84,80.91,11235826,0
+IEFA.US,D,20250618,000000,81.17,81.555,80.9399,81.09,14053312,0
+IEFA.US,D,20250620,000000,81.1341,81.1341,80.08,80.38,10720347,0
+IEFA.US,D,20250623,000000,79.86,81.04,79.82,81.01,17630797,0
+IEFA.US,D,20250624,000000,81.63,82.1,81.5346,81.95,13715567,0
+IEFA.US,D,20250625,000000,81.61,81.74,81.375,81.56,12028772,0
+IEFA.US,D,20250626,000000,82.2921,82.5999,82.145,82.53,9514452,0
+IEFA.US,D,20250627,000000,83.18,83.535,82.9301,83.31,10070202,0
+IEFA.US,D,20250630,000000,83.11,83.49,82.96,83.48,10454605,0
+IEFA.US,D,20250701,000000,83.16,83.4238,83.1,83.31,8792383,0
+IEFA.US,D,20250702,000000,83.04,83.56,82.89,83.53,9570252,0
+IEFA.US,D,20250703,000000,83.47,83.71,83.425,83.57,5269429,0
+IEFA.US,D,20250707,000000,83.01,83.18,82.42,82.635,10663322,0
+IEFA.US,D,20250708,000000,82.81,83.34,82.71,83.28,7487914,0
+IEFA.US,D,20250709,000000,83.605,83.9,83.42,83.86,7372725,0
+IEFA.US,D,20250710,000000,83.67,83.89,83.46,83.86,6625849,0
+IEFA.US,D,20250711,000000,83.1881,83.22,82.94,83.07,6423391,0
+IEFA.US,D,20250714,000000,82.775,83.14,82.75,83.05,10918865,0
+IEFA.US,D,20250715,000000,83.095,83.095,82.16,82.17,7421219,0
+IEFA.US,D,20250716,000000,82.18,82.6,81.94,82.6,18079735,0
+IEFA.US,D,20250717,000000,82.34,82.81,82.305,82.74,7674489,0
+IEFA.US,D,20250718,000000,83.14,83.15,82.4901,82.56,10585760,0
+IEFA.US,D,20250721,000000,82.96,83.45,82.84,83.04,8432156,0
+IEFA.US,D,20250722,000000,83.1217,83.57,82.94,83.49,16736263,0
+IEFA.US,D,20250723,000000,84.59,85.53,84.55,85.51,19050354,0
+IEFA.US,D,20250724,000000,85.02,85.25,84.86,84.87,13709856,0
+IEFA.US,D,20250725,000000,84.24,84.775,84.155,84.76,8281536,0
+IEFA.US,D,20250728,000000,83.875,83.91,83.24,83.41,9077263,0
+IEFA.US,D,20250729,000000,83.38,83.41,83.07,83.2,11595936,0
+IEFA.US,D,20250730,000000,82.94,83.21,82.335,82.64,10422618,0
+IEFA.US,D,20250731,000000,82.325,82.375,81.655,81.87,15403088,0
+IEFA.US,D,20250801,000000,81.655,81.82,81.17,81.7,14843446,0
+IEFA.US,D,20250804,000000,82.54,82.82,82.46,82.82,8224612,0
+IEFA.US,D,20250805,000000,82.905,82.97,82.53,82.82,10010558,0
+IEFA.US,D,20250806,000000,83.1815,83.487,83.095,83.38,7748692,0
+IEFA.US,D,20250807,000000,84.2421,84.3246,83.725,84.11,9217535,0
+IEFA.US,D,20250808,000000,84.389,84.7199,84.33,84.57,6781766,0
+IEFA.US,D,20250811,000000,84.3299,84.4183,84.11,84.22,8617665,0
+IEFA.US,D,20250812,000000,84.54,85.24,84.435,85.21,9576068,0
+IEFA.US,D,20250813,000000,85.45,85.685,85.42,85.64,7214314,0
+IEFA.US,D,20250814,000000,85.27,85.64,85.24,85.6,6940094,0
+IEFA.US,D,20250815,000000,86.16,86.1753,85.975,86.13,7881808,0
+IEFA.US,D,20250818,000000,85.9,86.045,85.74,86.04,7691153,0
+IEFA.US,D,20250819,000000,86.275,86.4081,85.95,86.05,9165835,0
+IEFA.US,D,20250820,000000,86.165,86.325,85.995,86.31,18487396,0
+IEFA.US,D,20250821,000000,85.84,85.97,85.63,85.76,7447517,0
+IEFA.US,D,20250822,000000,86.08,87.25,86.0739,87.11,7197782,0
+IEFA.US,D,20250825,000000,86.68,86.855,85.98,85.99,6595811,0
+IEFA.US,D,20250826,000000,85.77,85.97,85.705,85.92,7276551,0
+IEFA.US,D,20250827,000000,85.26,85.75,85.14,85.72,6382547,0
+IEFA.US,D,20250828,000000,86.01,86.145,85.845,86.04,10529669,0
+IEFA.US,D,20250829,000000,85.58,85.695,85.4001,85.51,9723105,0
+IEFA.US,D,20250902,000000,84.2472,84.835,84.1746,84.72,8818021,0
+IEFA.US,D,20250903,000000,84.56,84.91,84.51,84.86,9404275,0
+IEFA.US,D,20250904,000000,85.0318,85.43,84.98,85.4,7394763,0
+IEFA.US,D,20250905,000000,86.145,86.385,85.58,85.85,8104252,0
+IEFA.US,D,20250908,000000,86.515,86.7755,86.31,86.74,7721220,0
+IEFA.US,D,20250909,000000,86.34,86.55,86.215,86.43,29848226,0
+IEFA.US,D,20250910,000000,86.635,86.765,86.295,86.43,8151601,0
+IEFA.US,D,20250911,000000,86.72,87.36,86.72,87.35,7648732,0
+IEFA.US,D,20250912,000000,86.9889,87.11,86.7742,86.96,8022060,0
+IEFA.US,D,20250915,000000,87.34,87.575,87.28,87.53,29907116,0
+IEFA.US,D,20250916,000000,87.4966,87.51,87.06,87.35,18447507,0
+IEFA.US,D,20250917,000000,87.1662,87.725,86.64,87.02,16795178,0
+IEFA.US,D,20250918,000000,87.055,87.4374,86.805,87.33,9924457,0
+IEFA.US,D,20250919,000000,86.975,87.075,86.73,86.87,10223274,0
+IEFA.US,D,20250922,000000,86.865,87.2455,86.7,87.2,9168074,0
+IEFA.US,D,20250923,000000,87.42,87.56,86.96,87.05,11134754,0
+IEFA.US,D,20250924,000000,86.68,86.88,86.43,86.5,11586696,0
+IEFA.US,D,20250925,000000,85.95,86.01,85.55,85.91,12214528,0
+IEFA.US,D,20250926,000000,86.2769,86.56,86.1839,86.53,11292461,0
+IEFA.US,D,20250929,000000,86.84,86.955,86.69,86.9,10217396,0
+IEFA.US,D,20250930,000000,86.8389,87.3554,86.8,87.31,14996885,0
+IEFA.US,D,20251001,000000,87.67,88.05,87.67,87.9,12914484,0
+IEFA.US,D,20251002,000000,88.29,88.3109,87.645,88.05,8991463,0
+IEFA.US,D,20251003,000000,88.68,88.995,88.5819,88.84,10101242,0
+IEFA.US,D,20251006,000000,88.95,89.2,88.84,88.99,7972353,0
+IEFA.US,D,20251007,000000,88.673,88.72,88.1701,88.19,8526380,0
+IEFA.US,D,20251008,000000,88.46,88.5785,88.26,88.47,9488758,0
+IEFA.US,D,20251009,000000,88.47,88.51,87.54,87.75,8131935,0
+IEFA.US,D,20251010,000000,87.415,87.5,85.985,86.09,16564436,0
+IEFA.US,D,20251013,000000,86.5076,86.92,86.38,86.805,6583206,0
+IEFA.US,D,20251014,000000,86.28,87.44,86.202,87.22,12389426,0
+IEFA.US,D,20251015,000000,87.57,87.875,87.1017,87.61,7765665,0
+IEFA.US,D,20251016,000000,88.11,88.39,87.715,88.02,10198215,0
+IEFA.US,D,20251017,000000,87.735,88.2051,87.61,88.11,11622169,0
+IEFA.US,D,20251020,000000,88.54,88.9074,88.52,88.83,11990478,0
+IEFA.US,D,20251021,000000,88.385,88.57,88.13,88.19,8268873,0
+IEFA.US,D,20251022,000000,88.2,88.395,87.735,88.11,10263849,0
+IEFA.US,D,20251023,000000,88.3448,88.67,88.325,88.56,8013704,0
+IEFA.US,D,20251024,000000,88.76,88.88,88.63,88.7,8171406,0
+IEFA.US,D,20251027,000000,89.17,89.37,89.145,89.32,7492339,0
+IEFA.US,D,20251028,000000,89.17,89.465,89.03,89.19,9091553,0
+IEFA.US,D,20251029,000000,89.1899,89.25,88.22,88.65,12231519,0
+IEFA.US,D,20251030,000000,88.16,88.66,88.115,88.3,12345567,0
+IEFA.US,D,20251031,000000,88.156,88.21,87.75,88.09,11333863,0
+IEFA.US,D,20251103,000000,88.14,88.2215,87.87,88.1,10191410,0
+IEFA.US,D,20251104,000000,87.22,87.655,87.14,87.22,10759647,0
+IEFA.US,D,20251105,000000,87.295,87.89,87.29,87.75,9108500,0
+IEFA.US,D,20251106,000000,87.76,87.88,87.26,87.52,14144400,0
+IEFA.US,D,20251107,000000,87.155,87.845,86.96,87.82,13360717,0
+IEFA.US,D,20251110,000000,88.3538,88.81,88.14,88.78,10766363,0
+IEFA.US,D,20251111,000000,89.04,89.4902,89.04,89.36,10121739,0
+IEFA.US,D,20251112,000000,89.62,89.98,89.61,89.88,8779116,0
+IEFA.US,D,20251113,000000,89.6913,89.8,88.84,88.91,14003833,0
+IEFA.US,D,20251114,000000,88.38,88.9635,88.27,88.75,14977004,0
+IEFA.US,D,20251117,000000,88.14,88.4,87.275,87.56,14105428,0
+IEFA.US,D,20251118,000000,86.41,86.7799,85.995,86.49,16972072,0
+IEFA.US,D,20251119,000000,86.39,86.735,85.8798,86.24,14355189,0
+IEFA.US,D,20251120,000000,86.75,86.88,85.025,85.06,19499627,0
+IEFA.US,D,20251121,000000,85.8432,86.58,85.53,86.36,15360029,0
+IEFA.US,D,20251124,000000,86.21,86.6186,86.105,86.54,11555933,0
+IEFA.US,D,20251125,000000,86.87,87.57,86.63,87.54,11979188,0
+IEFA.US,D,20251126,000000,87.9,88.61,87.88,88.46,7652076,0
+IEFA.US,D,20251128,000000,88.475,88.87,88.42,88.84,4678540,0
+IEFA.US,D,20251201,000000,88.56,88.8,88.345,88.38,17050937,0
+IEFA.US,D,20251202,000000,88.635,88.6958,88.35,88.64,10534300,0
+IEFA.US,D,20251203,000000,88.64,89.11,88.625,89.06,13524104,0
+IEFA.US,D,20251204,000000,89.5708,89.635,89.135,89.29,9512810,0
+IEFA.US,D,20251205,000000,89.545,89.67,89.135,89.32,11785154,0
+IEFA.US,D,20251208,000000,89.34,89.345,88.885,89.07,10543573,0
+IEFA.US,D,20251209,000000,89.12,89.33,88.9,88.94,11027509,0
+IEFA.US,D,20251210,000000,89.04,90.04,89.01,89.92,12096480,0
+IEFA.US,D,20251211,000000,90.07,90.5351,90.04,90.38,11486721,0
+IEFA.US,D,20251212,000000,90.41,90.55,89.58,89.9,12695131,0
+IEFA.US,D,20251215,000000,90.65,90.7499,90.2228,90.43,12177453,0
+IEFA.US,D,20251216,000000,88.58,88.67,88.08,88.34,14453668,0
+IEFA.US,D,20251217,000000,88.18,88.3875,87.655,87.655,10941807,0
+IEFA.US,D,20251218,000000,88.45,88.755,88.0826,88.3,14358196,0
+IEFA.US,D,20251219,000000,88.72,89.1499,88.675,88.85,12837360,0
+IEFA.US,D,20251222,000000,88.9,89.196,88.85,89.17,11215064,0
+IEFA.US,D,20251223,000000,89.675,89.83,89.5936,89.75,8192214,0
+IEFA.US,D,20251224,000000,89.795,89.905,89.655,89.8,5626517,0
+IEFA.US,D,20251226,000000,89.925,89.975,89.735,89.94,6879940,0
+IEFA.US,D,20251229,000000,89.64,89.885,89.53,89.73,11225008,0
+IEFA.US,D,20251230,000000,90,90.1852,89.84,89.87,8619726,0
+IEFA.US,D,20251231,000000,89.76,89.76,89.37,89.46,15815668,0
+IEFA.US,D,20260102,000000,90.34,90.43,89.91,90.35,16223270,0
+IEFA.US,D,20260105,000000,90.5215,91.45,90.52,91.42,10998213,0
+IEFA.US,D,20260106,000000,91.54,91.73,91.4,91.56,11428505,0
+IEFA.US,D,20260107,000000,91.51,91.58,91.23,91.3,16593182,0
+IEFA.US,D,20260108,000000,91,91.36,90.955,91.34,9934613,0
+IEFA.US,D,20260109,000000,91.7502,92.225,91.715,92.14,11604505,0
+IEFA.US,D,20260112,000000,92.46,92.705,92.405,92.67,11151150,0
+IEFA.US,D,20260113,000000,92.46,92.47,91.9,92.08,34342064,0
+IEFA.US,D,20260114,000000,92.405,92.56,92.18,92.52,15874489,0
+IEFA.US,D,20260115,000000,92.7994,92.82,92.46,92.5,21724647,0
+IEFA.US,D,20260116,000000,92.72,92.7998,92.37,92.75,11452910,0
+IEFA.US,D,20260120,000000,91.39,92.0299,91.2501,91.42,16923617,0
+IEFA.US,D,20260121,000000,91.73,92.61,91.33,92.43,19695597,0
+IEFA.US,D,20260122,000000,92.81,93.0264,92.584,92.81,9829770,0
+IEFA.US,D,20260123,000000,92.62,93.37,92.4401,93.33,14710893,0
+IEFA.US,D,20260126,000000,93.87,94.14,93.805,93.85,12462655,0
+IEFA.US,D,20260127,000000,94.71,95.5,94.7,95.33,14096662,0
+IEFA.US,D,20260128,000000,94.51,94.62,93.91,94.36,17177147,0
+IEFA.US,D,20260129,000000,95.28,95.315,93.88,94.9,23659365,0
+IEFA.US,D,20260130,000000,94.56,94.73,93.64,94.05,23238547,0
+IEFA.US,D,20260202,000000,94.06,94.66,94.01,94.54,15864558,0
+IEFA.US,D,20260203,000000,94.34,94.786,93.885,94.61,16294771,0
+IEFA.US,D,20260204,000000,95.56,95.72,94.54,94.94,20843239,0
+IEFA.US,D,20260205,000000,93.96,94.36,93.54,93.58,15348018,0
+IEFA.US,D,20260206,000000,94.795,95.7,94.78,95.66,14045596,0
+IEFA.US,D,20260209,000000,96.33,97.165,96.185,97.02,18028620,0
+IEFA.US,D,20260210,000000,97.64,97.72,97.325,97.38,14168484,0
+IEFA.US,D,20260211,000000,97.84,98.16,97.26,97.91,15296192,0
+IEFA.US,D,20260212,000000,98.0748,98.24,96.94,97.2,18607620,0
+IEFA.US,D,20260213,000000,96.985,97.475,96.55,97.275,15674956,0
+IEFA.US,D,20260217,000000,96.55,97.405,96.19,97.28,12939458,0
+IEFA.US,D,20260218,000000,97.4365,97.9,97.1648,97.37,12202909,0
diff --git a/daily/us/nyse etfs/1/ieo.us.txt b/daily/us/nyse etfs/1/ieo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..59cc7bbc9a3f4fe6bcad24fcdb60a184649ed8e8
--- /dev/null
+++ b/daily/us/nyse etfs/1/ieo.us.txt	
@@ -0,0 +1,4978 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IEO.US,D,20060505,000000,41.9203,41.9203,41.8214,41.8468,1222.0621584097,0
+IEO.US,D,20060508,000000,41.3708,41.8468,41.2542,41.8468,11374.264416743,0
+IEO.US,D,20060509,000000,41.7293,42.1789,41.7293,41.9908,45745.14547357,0
+IEO.US,D,20060510,000000,41.8537,42.5158,41.6911,42.4071,10523.823499488,0
+IEO.US,D,20060511,000000,42.8763,43.0242,41.9742,42.0653,25192.653150307,0
+IEO.US,D,20060512,000000,41.6059,41.6059,40.3971,40.4197,46965.165757028,0
+IEO.US,D,20060515,000000,39.4686,39.5304,38.826,39.2757,39508.238434535,0
+IEO.US,D,20060516,000000,39.4843,39.5088,39.0807,39.3511,92095.706870228,0
+IEO.US,D,20060517,000000,39.2757,39.3432,38.1757,38.3393,5994.9448572946,0
+IEO.US,D,20060518,000000,38.4186,38.4186,37.6027,37.6027,113872.30322685,0
+IEO.US,D,20060519,000000,37.3656,37.8868,36.8827,37.8309,70695.836442136,0
+IEO.US,D,20060522,000000,36.9885,37.0366,36.3284,37.013,7218.02795318,0
+IEO.US,D,20060523,000000,38.2531,38.5968,37.2971,37.2971,72896.97763974,0
+IEO.US,D,20060524,000000,36.9552,37.6027,36.1236,36.7975,44028.949576922,0
+IEO.US,D,20060525,000000,37.5253,38.159,37.2422,37.9445,15046.576516827,0
+IEO.US,D,20060526,000000,38.1512,38.5263,38.0748,38.3119,33759.339508883,0
+IEO.US,D,20060530,000000,38.826,38.826,37.7339,37.7339,2446.1661917708,0
+IEO.US,D,20060531,000000,38.2119,38.8114,37.9445,38.8036,3176.1364868944,0
+IEO.US,D,20060601,000000,38.2991,39.2384,38.2991,38.9025,10271.65194299,0
+IEO.US,D,20060602,000000,39.3991,39.5088,39.115,39.5088,5869.3695477839,0
+IEO.US,D,20060605,000000,40.0142,40.0142,38.1512,38.1512,5869.3695477839,0
+IEO.US,D,20060606,000000,38.4353,38.4764,38.02,38.2452,8314.5148020789,0
+IEO.US,D,20060607,000000,37.8466,37.8868,36.7975,36.7975,6113.3736044755,0
+IEO.US,D,20060608,000000,36.3019,37.013,35.4027,36.9885,11495.755976352,0
+IEO.US,D,20060609,000000,37.013,37.3902,36.5772,36.5772,8563.6235461491,0
+IEO.US,D,20060612,000000,36.3833,36.3833,35.7691,35.7691,6971.982021537,0
+IEO.US,D,20060613,000000,35.4027,35.4027,34.2744,34.3792,38773.163452032,0
+IEO.US,D,20060614,000000,34.7484,35.5918,34.7484,35.5085,80111.942780493,0
+IEO.US,D,20060615,000000,35.5918,37.16,35.5918,37.013,18956.767048748,0
+IEO.US,D,20060616,000000,36.9885,37.1933,36.2343,37.16,13451.872179787,0
+IEO.US,D,20060619,000000,37.0366,37.0366,35.4752,35.5566,18956.767048748,0
+IEO.US,D,20060620,000000,35.9317,36.1394,35.3694,35.4184,40242.292479561,0
+IEO.US,D,20060621,000000,35.9895,36.6115,35.7133,36.2931,40485.275598777,0
+IEO.US,D,20060622,000000,36.2177,36.6202,36.2177,36.6202,2692.2121234138,0
+IEO.US,D,20060623,000000,38.02,38.5508,38.02,38.3304,28249.339952545,0
+IEO.US,D,20060626,000000,38.2991,38.7232,37.8789,38.6889,16999.629907836,0
+IEO.US,D,20060627,000000,38.9504,39.1875,38.6802,38.7321,23236.536946871,0
+IEO.US,D,20060628,000000,38.9104,39.3991,38.8682,39.2836,6847.4276495019,0
+IEO.US,D,20060629,000000,39.9985,40.404,39.8339,40.404,63230.741619838,0
+IEO.US,D,20060630,000000,40.7107,40.9124,40.358,40.9124,257218.0504396,0
+IEO.US,D,20060703,000000,41.1592,41.4894,41.1592,41.4119,15895.996496607,0
+IEO.US,D,20060705,000000,41.1191,41.3042,40.5686,41.2944,10032.752573678,0
+IEO.US,D,20060706,000000,41.2816,41.3287,40.882,41.0613,13451.872179787,0
+IEO.US,D,20060707,000000,41.362,41.4707,40.404,40.4099,5508.9786188627,0
+IEO.US,D,20060710,000000,40.3276,40.7018,40.1679,40.3971,13083.313751061,0
+IEO.US,D,20060711,000000,40.7909,40.8155,40.3424,40.8155,18833.233614189,0
+IEO.US,D,20060712,000000,40.9858,40.9858,40.4197,40.4873,30582.182084513,0
+IEO.US,D,20060713,000000,40.552,40.5853,39.9623,40.0455,36329.039135214,0
+IEO.US,D,20060714,000000,40.2914,40.2992,39.5724,40.2992,51368.46908971,0
+IEO.US,D,20060717,000000,40.0142,40.0142,38.826,39.1063,26540.290618227,0
+IEO.US,D,20060718,000000,39.6439,39.6695,38.7056,39.3109,16386.046484942,0
+IEO.US,D,20060719,000000,39.4843,39.7586,39.1317,39.6695,17123.163342396,0
+IEO.US,D,20060720,000000,39.8075,39.8075,38.9181,38.9181,6971.982021537,0
+IEO.US,D,20060721,000000,38.9847,38.9847,38.2041,38.3304,13083.313751061,0
+IEO.US,D,20060724,000000,38.7555,39.6439,38.7321,39.5871,8071.531682863,0
+IEO.US,D,20060725,000000,39.7517,40.5049,39.7517,40.3815,25192.653150307,0
+IEO.US,D,20060726,000000,40.3815,41.8047,40.2992,41.4962,26784.294674919,0
+IEO.US,D,20060727,000000,41.935,41.9585,40.7998,40.9858,27886.907148672,0
+IEO.US,D,20060728,000000,41.0779,41.4207,40.8742,41.3121,10765.785681228,0
+IEO.US,D,20060731,000000,41.7714,42.4581,41.7548,42.2592,28009.419645756,0
+IEO.US,D,20060801,000000,42.1564,42.3444,41.7146,42.3376,12843.393444272,0
+IEO.US,D,20060802,000000,42.8919,43.2671,41.9908,42.3131,41340.821203411,0
+IEO.US,D,20060803,000000,41.8949,42.4258,41.5324,42.0173,20916.967002086,0
+IEO.US,D,20060804,000000,42.1485,42.1485,41.215,41.5746,11495.755976352,0
+IEO.US,D,20060807,000000,41.8145,42.2513,41.5746,41.8468,13451.872179787,0
+IEO.US,D,20060808,000000,41.8214,42.2954,41.6911,41.7459,13699.959986383,0
+IEO.US,D,20060809,000000,42.172,42.745,42.0417,42.1867,24341.191295576,0
+IEO.US,D,20060810,000000,41.7714,41.7782,41.3953,41.4629,9177.2069690432,0
+IEO.US,D,20060811,000000,41.5677,41.5677,41.221,41.3208,4402.2823952068,0
+IEO.US,D,20060814,000000,40.9937,40.9937,40.1602,40.3424,15895.996496607,0
+IEO.US,D,20060815,000000,40.5461,40.6665,40.3179,40.6568,11619.289410911,0
+IEO.US,D,20060816,000000,40.6822,41.1191,40.2836,40.4373,15046.576516827,0
+IEO.US,D,20060817,000000,40.0641,40.12,39.6695,39.9064,14675.976213149,0
+IEO.US,D,20060818,000000,40.0544,40.3179,39.5813,40.309,6847.4276495019,0
+IEO.US,D,20060821,000000,40.7909,40.8232,40.4638,40.6822,5140.420190136,0
+IEO.US,D,20060822,000000,40.6499,41.0368,40.6499,41.0211,6232.8232891321,0
+IEO.US,D,20060823,000000,41.0544,41.0544,40.219,40.3355,8563.6235461491,0
+IEO.US,D,20060824,000000,40.404,40.927,40.3815,40.927,11374.264416743,0
+IEO.US,D,20060825,000000,41.4894,41.8694,41.4031,41.5089,35225.405723984,0
+IEO.US,D,20060828,000000,40.9662,41.2454,40.7674,40.8742,16756.64678862,0
+IEO.US,D,20060829,000000,40.4462,40.5392,40.2836,40.4638,11374.264416743,0
+IEO.US,D,20060830,000000,40.5764,40.6107,39.6107,40.1122,16638.218041439,0
+IEO.US,D,20060831,000000,40.07,40.1866,39.7047,39.9387,11255.835669563,0
+IEO.US,D,20060901,000000,40.12,40.5235,40.12,40.4373,9661.1313325237,0
+IEO.US,D,20060905,000000,40.8565,40.9937,40.7351,40.9585,5011.7820681981,0
+IEO.US,D,20060906,000000,40.2238,40.2757,39.5166,39.5235,9781.601954656,0
+IEO.US,D,20060907,000000,39.3012,39.597,38.9427,39.452,7337.4776378366,0
+IEO.US,D,20060908,000000,39.3991,39.3991,38.159,38.159,14429.930281506,0
+IEO.US,D,20060911,000000,37.6027,37.6027,36.7975,36.9817,70695.836442136,0
+IEO.US,D,20060912,000000,37.16,37.446,36.7878,36.9386,44642.532999817,0
+IEO.US,D,20060913,000000,37.0366,37.8143,37.0366,37.635,4279.7698981231,0
+IEO.US,D,20060914,000000,37.7496,37.8466,36.4528,36.4753,29350.931488823,0
+IEO.US,D,20060915,000000,36.4675,36.7349,36.2775,36.5204,178938.69042799,0
+IEO.US,D,20060918,000000,36.8573,37.5342,36.6379,37.3559,93321.85277854,0
+IEO.US,D,20060919,000000,37.5675,37.5675,36.3098,36.5301,14311.501534325,0
+IEO.US,D,20060920,000000,36.4675,36.4675,35.6633,35.6633,51368.46908971,0
+IEO.US,D,20060921,000000,35.7691,36.4998,35.7691,36.1531,26909.86998443,0
+IEO.US,D,20060922,000000,36.1531,36.201,35.5261,35.6065,13330.38062018,0
+IEO.US,D,20060925,000000,35.0345,35.6878,34.6407,35.68,16638.218041439,0
+IEO.US,D,20060926,000000,35.8102,36.4342,35.8102,36.3744,11255.835669563,0
+IEO.US,D,20060927,000000,36.9132,37.2256,36.3019,37.2256,106286.73778242,0
+IEO.US,D,20060928,000000,37.16,37.5342,36.9738,37.013,23482.582878514,0
+IEO.US,D,20060929,000000,37.013,37.3656,36.7006,37.2422,13823.493420942,0
+IEO.US,D,20061002,000000,37.1208,37.3656,36.6202,36.6202,227983.50582302,0
+IEO.US,D,20061003,000000,35.9572,35.9572,35.1598,35.1598,23726.586935206,0
+IEO.US,D,20061004,000000,35.1667,35.7613,34.4693,35.7613,59194.975778406,0
+IEO.US,D,20061005,000000,36.3656,36.6379,35.9728,36.4165,63357.337866824,0
+IEO.US,D,20061006,000000,36.3411,36.4753,35.9659,36.4753,2934.1743051541,0
+IEO.US,D,20061009,000000,37.0043,37.0366,36.1531,36.1531,2324.6746321628,0
+IEO.US,D,20061010,000000,36.9053,37.0953,36.725,36.9053,4279.7698981231,0
+IEO.US,D,20061011,000000,36.825,36.8975,36.3833,36.4342,66533.474353719,0
+IEO.US,D,20061012,000000,36.6115,37.3068,36.6115,37.2491,133680.53213033,0
+IEO.US,D,20061013,000000,37.5675,38.1012,37.5675,37.8701,6359.4195361186,0
+IEO.US,D,20061016,000000,38.0601,39.0073,38.0601,38.9896,106409.2502795,0
+IEO.US,D,20061017,000000,38.9759,38.9759,38.1257,38.3559,16638.218041439,0
+IEO.US,D,20061018,000000,38.5176,38.9504,38.2119,38.3961,9661.1313325237,0
+IEO.US,D,20061019,000000,38.4764,39.2668,38.4764,39.259,7095.5154560963,0
+IEO.US,D,20061020,000000,39.2384,39.2384,38.5665,38.7144,12962.843128929,0
+IEO.US,D,20061023,000000,38.0924,38.6233,38.0924,38.5097,5994.9448572946,0
+IEO.US,D,20061024,000000,38.5097,39.5166,38.5097,39.5166,57732.993313208,0
+IEO.US,D,20061025,000000,39.2923,40.2513,39.2923,40.2022,25437.678144474,0
+IEO.US,D,20061026,000000,40.6273,40.6273,39.6194,39.8692,27394.815285386,0
+IEO.US,D,20061027,000000,39.9006,40.1602,39.4177,39.4334,8314.5148020789,0
+IEO.US,D,20061030,000000,39.2218,39.2218,38.7232,38.826,18589.229557497,0
+IEO.US,D,20061031,000000,38.6635,39.0552,38.159,39.0552,147628.57992331,0
+IEO.US,D,20061101,000000,38.826,39.0974,38.5508,38.5754,94176.377445699,0
+IEO.US,D,20061102,000000,38.3119,38.781,38.0924,38.6635,59807.538263824,0
+IEO.US,D,20061103,000000,39.2668,39.6881,39.259,39.5166,7949.0191857793,0
+IEO.US,D,20061106,000000,39.4843,39.8614,39.2218,39.8075,29108.969307082,0
+IEO.US,D,20061107,000000,39.8075,39.8075,39.0895,39.3511,4159.2992759909,0
+IEO.US,D,20061108,000000,39.8262,39.9888,39.8262,39.8859,4528.8786421933,0
+IEO.US,D,20061109,000000,40.2414,40.7517,40.1866,40.2757,68860.190860832,0
+IEO.US,D,20061110,000000,39.9789,39.9789,39.5871,39.8262,35225.405723984,0
+IEO.US,D,20061113,000000,39.6792,39.8614,39.2668,39.6028,10765.785681228,0
+IEO.US,D,20061114,000000,40.0142,40.0142,39.4686,39.7125,5994.9448572946,0
+IEO.US,D,20061115,000000,39.9789,40.6273,39.9789,40.3717,14800.530585184,0
+IEO.US,D,20061116,000000,40.7107,40.7107,39.4088,39.4088,21281.441680911,0
+IEO.US,D,20061117,000000,38.9896,39.9711,38.9896,39.9466,14311.501534325,0
+IEO.US,D,20061120,000000,39.5656,40.0455,39.499,39.7194,12718.839072237,0
+IEO.US,D,20061121,000000,40.2591,40.5392,40.1866,40.5314,11128.218485101,0
+IEO.US,D,20061122,000000,40.5314,40.6186,39.8692,40.309,14064.434665206,0
+IEO.US,D,20061124,000000,40.4295,40.5764,40.2992,40.309,3425.2452309645,0
+IEO.US,D,20061127,000000,40.5461,40.5461,39.9064,39.9064,54543.584639129,0
+IEO.US,D,20061128,000000,40.2327,40.7733,40.2327,40.692,15534.58463021,0
+IEO.US,D,20061129,000000,40.8565,42.2132,40.8565,42.1789,21281.441680911,0
+IEO.US,D,20061130,000000,42.2954,42.4835,41.8949,42.2954,33514.314514716,0
+IEO.US,D,20061201,000000,42.0976,42.4071,41.9203,42.4071,7337.4776378366,0
+IEO.US,D,20061204,000000,42.3042,42.3042,41.6147,41.9664,11745.885657898,0
+IEO.US,D,20061205,000000,42.0173,42.4581,41.9585,42.3679,10032.752573678,0
+IEO.US,D,20061206,000000,42.3444,42.8087,42.2445,42.3042,20425.896076276,0
+IEO.US,D,20061207,000000,42.223,42.2689,41.8537,42.0261,39508.238434535,0
+IEO.US,D,20061208,000000,42.0574,42.0574,41.5971,41.5971,37303.013487028,0
+IEO.US,D,20061211,000000,41.4472,41.5746,41.3121,41.55,5378.2986219735,0
+IEO.US,D,20061212,000000,41.5236,41.6245,40.9761,41.1778,20057.337647549,0
+IEO.US,D,20061213,000000,41.264,41.5589,41.1191,41.3953,7095.5154560963,0
+IEO.US,D,20061214,000000,41.6059,42.1241,41.6059,41.9428,15414.114008078,0
+IEO.US,D,20061215,000000,42.0173,42.0173,41.3708,41.55,12352.322518462,0
+IEO.US,D,20061218,000000,41.2376,41.2376,39.8859,39.9064,21156.887308875,0
+IEO.US,D,20061219,000000,39.4843,40.7165,39.4843,40.5686,11374.264416743,0
+IEO.US,D,20061220,000000,40.309,40.6568,39.9535,39.9888,6726.9570273696,0
+IEO.US,D,20061221,000000,39.9623,39.9623,39.5235,39.7282,45002.923928738,0
+IEO.US,D,20061222,000000,39.8075,39.8075,39.4177,39.4334,5011.7820681981,0
+IEO.US,D,20061226,000000,39.4422,39.5088,38.9681,39.1572,119738.60996221,0
+IEO.US,D,20061227,000000,39.2757,39.5813,38.9896,39.499,128424.74600545,0
+IEO.US,D,20061228,000000,39.6273,39.6273,39.2668,39.4599,13823.493420942,0
+IEO.US,D,20061229,000000,39.2923,39.2923,38.9603,39.0318,30210.560843359,0
+IEO.US,D,20070103,000000,38.3775,38.3961,37.446,37.6281,200953.16521645,0
+IEO.US,D,20070104,000000,36.9552,37.5008,36.9552,37.0708,104332.66345393,0
+IEO.US,D,20070105,000000,37.1864,37.4861,36.8651,37.4773,23973.653804325,0
+IEO.US,D,20070108,000000,37.9269,38.118,37.3324,37.6204,12962.843128929,0
+IEO.US,D,20070109,000000,37.0708,37.4558,36.7084,37.1776,46720.140762861,0
+IEO.US,D,20070110,000000,36.9132,36.9484,36.5057,36.5948,25437.678144474,0
+IEO.US,D,20070111,000000,36.6693,37.4773,36.4528,36.4675,695080.7778291,0
+IEO.US,D,20070112,000000,36.7525,37.6595,36.7525,37.5939,23482.582878514,0
+IEO.US,D,20070116,000000,37.5675,37.8064,37.1296,37.2736,166952.8844633,0
+IEO.US,D,20070117,000000,37.5616,37.824,37.3656,37.6281,14675.976213149,0
+IEO.US,D,20070118,000000,37.8466,37.8466,37.1933,37.3989,30582.182084513,0
+IEO.US,D,20070119,000000,37.6027,38.4764,37.6027,38.4284,28741.431815831,0
+IEO.US,D,20070122,000000,38.826,38.826,38.1992,38.3207,21038.458561695,0
+IEO.US,D,20070123,000000,38.826,39.6439,38.826,39.4177,41830.871191746,0
+IEO.US,D,20070124,000000,39.3569,39.7517,38.9338,39.7282,27278.428413157,0
+IEO.US,D,20070125,000000,39.6881,39.6881,38.7389,38.8848,40972.262774685,0
+IEO.US,D,20070126,000000,39.3188,39.3188,38.9181,39.0719,12229.810021379,0
+IEO.US,D,20070129,000000,39.1963,39.6439,38.9025,39.0895,100168.25949057,0
+IEO.US,D,20070130,000000,39.3815,40.1944,39.3266,40.1279,20425.896076276,0
+IEO.US,D,20070131,000000,39.9153,40.5853,39.9153,40.3276,22753.633520866,0
+IEO.US,D,20070201,000000,40.6029,40.8232,40.219,40.6186,39748.158741323,0
+IEO.US,D,20070202,000000,40.7107,40.7107,40.1679,40.5147,23482.582878514,0
+IEO.US,D,20070205,000000,40.8742,40.882,40.2591,40.309,21405.996052946,0
+IEO.US,D,20070206,000000,40.5049,40.5607,39.8516,40.07,49048.899144926,0
+IEO.US,D,20070207,000000,40.0308,40.2757,39.7125,39.9387,25561.211579034,0
+IEO.US,D,20070208,000000,39.9329,40.2914,39.6439,40.1602,19446.817037082,0
+IEO.US,D,20070209,000000,40.4197,40.4197,39.9623,40.1279,32898.689216871,0
+IEO.US,D,20070212,000000,39.8516,39.8859,39.2836,39.4599,62989.800375573,0
+IEO.US,D,20070213,000000,39.8075,40.0231,39.6959,39.9711,74483.514476973,0
+IEO.US,D,20070214,000000,40.0946,40.5314,39.9888,40.1602,96009.981152051,0
+IEO.US,D,20070215,000000,40.1376,40.1376,39.6107,39.8163,411077.4117771,0
+IEO.US,D,20070216,000000,40.0946,40.1523,39.8781,40.0779,41830.871191746,0
+IEO.US,D,20070220,000000,39.7282,39.8339,39.597,39.7419,164384.20577445,0
+IEO.US,D,20070221,000000,39.8516,40.3717,39.6439,40.3658,42443.433677164,0
+IEO.US,D,20070222,000000,40.4197,40.882,40.309,40.8155,410098.33273791,0
+IEO.US,D,20070223,000000,41.1592,41.2004,40.7674,40.8899,57115.326140411,0
+IEO.US,D,20070226,000000,41.2719,41.504,41.0544,41.1935,23364.154131333,0
+IEO.US,D,20070227,000000,40.4638,40.8379,39.5871,39.9251,46965.165757028,0
+IEO.US,D,20070228,000000,40.0455,40.2513,39.6616,39.9985,91483.14438481,0
+IEO.US,D,20070301,000000,39.0719,40.3424,39.0719,40.0142,12474.835015546,0
+IEO.US,D,20070302,000000,39.9711,39.9711,39.2315,39.2384,62250.641643169,0
+IEO.US,D,20070305,000000,38.5841,39.0719,38.4597,38.4597,298065.75884226,0
+IEO.US,D,20070306,000000,39.2384,39.4088,38.9427,39.2541,19198.729230488,0
+IEO.US,D,20070307,000000,39.2384,40.5686,39.2384,40.07,53081.60217393,0
+IEO.US,D,20070308,000000,40.4197,40.4197,39.8516,39.9251,20669.900132967,0
+IEO.US,D,20070309,000000,40.1778,40.2591,39.8339,39.9623,17123.163342396,0
+IEO.US,D,20070312,000000,39.8075,39.9789,39.5088,39.8614,14675.976213149,0
+IEO.US,D,20070313,000000,40.0544,40.4295,39.3511,39.4775,22995.595702607,0
+IEO.US,D,20070314,000000,39.5656,39.8859,39.1719,39.8781,7095.5154560963,0
+IEO.US,D,20070315,000000,39.9329,39.9789,39.8163,39.8262,4649.3492643256,0
+IEO.US,D,20070316,000000,39.8516,39.9711,39.3815,39.3815,8805.5857278894,0
+IEO.US,D,20070319,000000,39.9711,40.2591,39.7586,40.1122,202299.7817469,0
+IEO.US,D,20070320,000000,40.12,40.6665,40.0867,40.5461,85859.820768669,0
+IEO.US,D,20070321,000000,40.8331,41.3541,40.7517,41.1015,25928.749070285,0
+IEO.US,D,20070322,000000,41.6059,41.984,41.5892,41.7626,23604.074438122,0
+IEO.US,D,20070323,000000,42.0976,42.1328,41.6911,41.9742,31430.581126817,0
+IEO.US,D,20070326,000000,42.2768,42.3826,41.7714,42.3376,80603.013706303,0
+IEO.US,D,20070327,000000,42.0976,42.4071,42.0976,42.3376,13217.056560377,0
+IEO.US,D,20070328,000000,42.5883,42.8244,42.3042,42.509,59078.588906177,0
+IEO.US,D,20070329,000000,42.8694,42.8694,42.4345,42.8244,38527.11752039,0
+IEO.US,D,20070330,000000,42.795,42.8596,42.3042,42.3042,33389.760142681,0
+IEO.US,D,20070402,000000,42.5883,42.9145,42.4991,42.7206,37303.013487028,0
+IEO.US,D,20070403,000000,42.7283,43.0928,42.4159,42.8165,26784.294674919,0
+IEO.US,D,20070404,000000,42.8341,43.3974,42.6235,43.2671,40727.237780518,0
+IEO.US,D,20070405,000000,43.3905,43.6687,43.3905,43.5698,21405.996052946,0
+IEO.US,D,20070409,000000,43.7362,44.1114,43.5698,43.7285,44274.995508566,0
+IEO.US,D,20070410,000000,43.939,44.42,43.939,44.3876,31675.606120985,0
+IEO.US,D,20070411,000000,44.4357,44.561,44.0948,44.1114,17736.746765289,0
+IEO.US,D,20070412,000000,44.5101,45.0772,44.2818,44.9606,19080.300483308,0
+IEO.US,D,20070413,000000,45.0577,45.1409,44.7118,45.1409,36941.601620632,0
+IEO.US,D,20070416,000000,45.1233,45.1477,44.5512,45.0224,39748.158741323,0
+IEO.US,D,20070417,000000,45.1233,45.1556,44.274,44.4434,63478.829426432,0
+IEO.US,D,20070418,000000,44.1417,44.322,43.985,44.1173,62499.750387238,0
+IEO.US,D,20070419,000000,43.798,43.8313,43.5365,43.5531,39138.659068332,0
+IEO.US,D,20070420,000000,44.1017,44.2162,43.7578,44.2162,176855.97797757,0
+IEO.US,D,20070423,000000,44.1017,44.7373,44.1017,44.5864,52224.014694345,0
+IEO.US,D,20070424,000000,44.796,44.8293,44.5512,44.6021,20057.337647549,0
+IEO.US,D,20070425,000000,45.1233,45.8549,44.9214,45.4846,51977.968762702,0
+IEO.US,D,20070426,000000,45.5337,45.5718,45.1556,45.4327,9781.601954656,0
+IEO.US,D,20070427,000000,45.2467,45.5385,45.1233,45.3279,82803.133966431,0
+IEO.US,D,20070430,000000,45.4925,45.6972,44.6423,44.6736,32413.743915914,0
+IEO.US,D,20070501,000000,45.04,45.04,44.5286,44.9537,40115.696232574,0
+IEO.US,D,20070502,000000,45.3279,45.8774,45.3279,45.753,13330.38062018,0
+IEO.US,D,20070503,000000,45.614,46.1781,45.5258,45.9588,39873.734050834,0
+IEO.US,D,20070504,000000,46.23,46.4495,45.8372,46.0636,61887.18790182,0
+IEO.US,D,20070507,000000,45.8608,45.9333,45.7266,45.8853,12843.393444272,0
+IEO.US,D,20070508,000000,45.6551,45.8206,45.1556,45.7687,28619.940256223,0
+IEO.US,D,20070509,000000,45.566,45.6463,45.1144,45.5385,41461.291825543,0
+IEO.US,D,20070510,000000,45.7443,45.7619,44.6883,44.7637,35470.430718152,0
+IEO.US,D,20070511,000000,45.2869,45.7853,45.2633,45.753,7827.5276261713,0
+IEO.US,D,20070514,000000,45.899,46.1722,45.7687,45.8921,27394.815285386,0
+IEO.US,D,20070515,000000,46.0126,46.1047,45.5807,45.5807,55038.739314842,0
+IEO.US,D,20070516,000000,45.7344,45.7942,45.0987,45.7041,114847.29851614,0
+IEO.US,D,20070517,000000,45.899,46.8089,45.5179,46.4798,79135.926553726,0
+IEO.US,D,20070518,000000,46.9,47.2654,46.7913,47.2007,66780.541222837,0
+IEO.US,D,20070521,000000,47.566,48.19,47.5034,47.8286,105916.13747874,0
+IEO.US,D,20070522,000000,47.9794,48.2312,47.52,47.52,62376.216952679,0
+IEO.US,D,20070523,000000,47.9285,48.1087,47.3545,47.3545,87573.974790364,0
+IEO.US,D,20070524,000000,47.4936,47.8207,46.3966,46.4896,37303.013487028,0
+IEO.US,D,20070525,000000,47.142,47.2497,46.9303,47.235,79991.47215836,0
+IEO.US,D,20070529,000000,47.1263,47.2654,46.757,47.0284,35225.405723984,0
+IEO.US,D,20070530,000000,46.7746,48.0254,46.7746,48,26662.803115311,0
+IEO.US,D,20070531,000000,48.1332,48.3938,47.7659,47.8061,123779.48049102,0
+IEO.US,D,20070601,000000,48.3938,48.6553,48.2223,48.3507,209024.69689932,0
+IEO.US,D,20070604,000000,48.6807,49.7181,48.6807,49.5564,154478.04944776,0
+IEO.US,D,20070605,000000,49.621,49.6309,49.1862,49.4976,32044.164549712,0
+IEO.US,D,20070606,000000,49.2939,49.2939,48.4525,48.6641,44764.024559424,0
+IEO.US,D,20070607,000000,48.6151,48.8433,47.5034,47.52,25437.678144474,0
+IEO.US,D,20070608,000000,47.4143,47.9285,46.9216,47.7591,30088.048346275,0
+IEO.US,D,20070611,000000,47.9853,48.4839,47.8756,48.2312,38402.563148355,0
+IEO.US,D,20070612,000000,47.9461,48.6151,47.6141,48,127688.65008547,0
+IEO.US,D,20070613,000000,48.2714,49.1038,48.142,49.1038,36691.471939086,0
+IEO.US,D,20070614,000000,49.3655,49.9639,49.3655,49.8954,35470.430718152,0
+IEO.US,D,20070615,000000,50.4782,50.577,50.1842,50.4477,57975.976432424,0
+IEO.US,D,20070618,000000,50.8082,51.0081,50.5046,50.8895,80849.059637946,0
+IEO.US,D,20070619,000000,50.7161,50.8484,50.29,50.6074,51127.527845446,0
+IEO.US,D,20070620,000000,50.7631,51.0081,49.1381,49.1617,884165.54489057,0
+IEO.US,D,20070621,000000,49.6612,50.1098,49.3655,50.0717,105431.19217779,0
+IEO.US,D,20070622,000000,49.9913,50.0717,49.1686,49.5897,150930.29171971,0
+IEO.US,D,20070625,000000,48.8355,49.1549,48.4359,48.62,36811.942561218,0
+IEO.US,D,20070626,000000,48.7189,48.7542,47.2086,47.3388,155698.06973122,0
+IEO.US,D,20070627,000000,46.6757,47.8061,46.3329,47.8061,286201.44443718,0
+IEO.US,D,20070628,000000,48.2312,48.2615,47.4858,47.4858,93200.361218933,0
+IEO.US,D,20070629,000000,47.6591,48.3683,47.6591,47.8374,28988.49868495,0
+IEO.US,D,20070702,000000,48.0656,48.2547,47.8511,48.2547,26540.290618227,0
+IEO.US,D,20070703,000000,48.478,48.7631,48.478,48.7189,22995.595702607,0
+IEO.US,D,20070705,000000,48.9981,49.1038,48.2714,48.6807,35958.438831535,0
+IEO.US,D,20070706,000000,48.7875,49.1381,48.7631,48.8698,73261.452318564,0
+IEO.US,D,20070709,000000,49.0569,49.5564,49.0059,49.3889,42315.816492702,0
+IEO.US,D,20070710,000000,49.2939,49.5476,48.861,49.0735,15414.114008078,0
+IEO.US,D,20070711,000000,49.0491,49.1617,48.7787,48.9648,28009.419645756,0
+IEO.US,D,20070712,000000,49.4556,49.5564,48.9981,49.3566,86105.866700312,0
+IEO.US,D,20070713,000000,49.5388,50.1265,49.5388,49.913,99926.297308826,0
+IEO.US,D,20070716,000000,49.8954,49.8954,48.6464,48.9981,206700.02226715,0
+IEO.US,D,20070717,000000,49.4144,49.6143,48.7102,48.7631,39013.083758821,0
+IEO.US,D,20070718,000000,48.7698,49.9051,48.7631,49.9051,35958.438831535,0
+IEO.US,D,20070719,000000,50.1098,50.149,49.8189,50.1177,15414.114008078,0
+IEO.US,D,20070720,000000,50.1098,50.1098,48.9981,49.3566,57850.401122913,0
+IEO.US,D,20070723,000000,49.1303,49.3566,48.3683,48.5172,37677.697540609,0
+IEO.US,D,20070724,000000,48.0832,48.0832,46.4495,46.6444,84272.26299396,0
+IEO.US,D,20070725,000000,46.9303,47.0949,45.7619,46.9461,58948.929846763,0
+IEO.US,D,20070726,000000,46.23,46.5719,44.7637,45.7344,74361.001979889,0
+IEO.US,D,20070727,000000,45.4504,46.0302,44.5013,45.2065,55768.709609966,0
+IEO.US,D,20070730,000000,45.1233,46.0204,44.8461,45.7443,31675.606120985,0
+IEO.US,D,20070731,000000,46.5954,46.7003,45.4768,45.4768,147382.53399166,0
+IEO.US,D,20070801,000000,45.4504,46.0126,44.3475,45.6316,109216.82833767,0
+IEO.US,D,20070802,000000,45.7776,45.9812,44.9606,45.7776,32652.643285227,0
+IEO.US,D,20070803,000000,45.7776,46.0048,44.2417,44.2417,101759.90101518,0
+IEO.US,D,20070806,000000,43.5698,44.2897,42.9547,44.1663,253056.70928867,0
+IEO.US,D,20070807,000000,44.0605,45.279,43.9949,45.04,98824.705772549,0
+IEO.US,D,20070808,000000,45.3279,46.613,45.3142,45.8608,183341.99376067,0
+IEO.US,D,20070809,000000,45.1634,46.282,44.796,45.0674,99684.335127086,0
+IEO.US,D,20070810,000000,44.3044,45.6463,44.1918,45.5092,33023.243588905,0
+IEO.US,D,20070813,000000,46.0636,46.2056,45.3279,45.4014,18715.825804483,0
+IEO.US,D,20070814,000000,45.7344,45.7344,44.6423,44.6805,23726.586935206,0
+IEO.US,D,20070815,000000,44.755,45.0302,43.1867,43.367,1618260.4274159,0
+IEO.US,D,20070816,000000,43.0056,43.2759,41.221,42.9821,2267106.0097832,0
+IEO.US,D,20070817,000000,44.2417,44.7295,43.4062,44.2652,44398.528943125,0
+IEO.US,D,20070820,000000,44.0605,44.2818,43.2299,43.846,761985.87342397,0
+IEO.US,D,20070821,000000,43.6109,44.087,43.0056,43.3826,171110.14186435,0
+IEO.US,D,20070822,000000,43.8137,44.036,43.4277,43.7725,91736.336878782,0
+IEO.US,D,20070823,000000,44.1417,44.1918,43.5159,43.985,378422.72661692,0
+IEO.US,D,20070824,000000,44.0605,44.9979,44.0605,44.9979,56875.405833622,0
+IEO.US,D,20070827,000000,44.5101,44.5101,44.0282,44.1594,53817.698093909,0
+IEO.US,D,20070828,000000,43.8137,43.9097,43.0809,43.1094,27153.874041122,0
+IEO.US,D,20070829,000000,43.5698,44.1829,43.2455,44.036,58215.896739213,0
+IEO.US,D,20070830,000000,43.8548,44.4836,43.8548,43.8646,42443.433677164,0
+IEO.US,D,20070831,000000,44.6354,44.8147,44.4767,44.5013,36448.488819869,0
+IEO.US,D,20070904,000000,44.5512,46.1546,44.4288,45.7443,85247.258283251,0
+IEO.US,D,20070905,000000,45.7776,46.1047,45.6718,46.0391,53935.105903614,0
+IEO.US,D,20070906,000000,46.3495,46.6914,46.2692,46.4711,69104.194917524,0
+IEO.US,D,20070907,000000,45.7776,45.9059,45.3592,45.8549,85613.774837025,0
+IEO.US,D,20070910,000000,45.8608,45.9059,44.6952,45.5884,31558.198311279,0
+IEO.US,D,20070911,000000,45.8372,46.3731,45.2633,46.282,179796.27790757,0
+IEO.US,D,20070912,000000,46.3075,47.2722,46.3075,47.0058,83171.692395157,0
+IEO.US,D,20070913,000000,47.2086,47.566,47.192,47.3976,92224.344992165,0
+IEO.US,D,20070914,000000,47.0852,47.6591,47.0058,47.3976,17123.163342396,0
+IEO.US,D,20070917,000000,47.4858,47.7982,47.1263,47.1263,25561.211579034,0
+IEO.US,D,20070918,000000,47.331,48.7258,47.0607,48.5897,22753.633520866,0
+IEO.US,D,20070919,000000,49.2126,49.4232,48.5006,48.7542,47824.795111565,0
+IEO.US,D,20070920,000000,48.9403,49.0402,48.5583,48.8512,342708.29184207,0
+IEO.US,D,20070921,000000,49.1549,49.5055,49.0569,49.2126,100780.82197599,0
+IEO.US,D,20070924,000000,49.3213,49.3213,48.5995,49.0951,132949.54089774,0
+IEO.US,D,20070925,000000,48.1656,48.3193,47.8942,48.2968,70084.294894194,0
+IEO.US,D,20070926,000000,48.7102,48.7698,47.7659,48.2968,67882.132759115,0
+IEO.US,D,20070927,000000,48.8433,48.8512,48.3859,48.7631,55652.322737736,0
+IEO.US,D,20070928,000000,48.8875,49.1303,48.3252,48.4359,25928.749070285,0
+IEO.US,D,20071001,000000,48.4525,49.2792,48.4525,49.2607,29718.468980074,0
+IEO.US,D,20071002,000000,49.1763,49.4477,48.8287,49.4477,17488.658958695,0
+IEO.US,D,20071003,000000,49.147,49.3497,48.7102,48.9981,49288.819451715,0
+IEO.US,D,20071004,000000,49.0255,49.8806,48.4623,49.8728,34124.835125183,0
+IEO.US,D,20071005,000000,50.0315,50.3655,49.7425,50.3067,239963.18616284,0
+IEO.US,D,20071008,000000,50.0863,50.3576,49.6935,49.8336,48681.361653675,0
+IEO.US,D,20071009,000000,50.1931,51.1079,50.1265,51.1079,389429.45354241,0
+IEO.US,D,20071010,000000,50.6573,51.9278,50.5212,51.9278,451562.68737588,0
+IEO.US,D,20071011,000000,52.1305,52.7848,51.2773,51.7877,276905.80872095,0
+IEO.US,D,20071012,000000,51.8259,52.4205,51.7622,52.1971,44274.995508566,0
+IEO.US,D,20071015,000000,52.8945,53.013,52.3764,52.6026,62744.775381405,0
+IEO.US,D,20071016,000000,52.6105,53.061,52.5899,52.7995,51127.527845446,0
+IEO.US,D,20071017,000000,52.8945,53.1463,52.0414,52.5154,103103.4547332,0
+IEO.US,D,20071018,000000,52.2363,52.9728,52.2363,52.9004,50513.944422552,0
+IEO.US,D,20071019,000000,52.5811,52.5811,50.9356,50.9757,55163.293686878,0
+IEO.US,D,20071022,000000,50.0638,50.4615,49.621,50.438,61644.204782604,0
+IEO.US,D,20071023,000000,50.724,50.958,49.8659,50.4703,98704.235150417,0
+IEO.US,D,20071024,000000,50.2156,51.3714,50.1098,51.247,252200.14274655,0
+IEO.US,D,20071025,000000,51.4596,52.2676,51.3959,52.057,108857.45834623,0
+IEO.US,D,20071026,000000,53.2854,53.5861,53.1531,53.5625,82311.042103145,0
+IEO.US,D,20071029,000000,53.8858,54.0356,53.4627,53.686,105183.10437119,0
+IEO.US,D,20071030,000000,53.351,53.3656,52.4263,52.4439,249263.92656645,0
+IEO.US,D,20071031,000000,52.9866,54.2492,52.8084,54.0699,67641.19151485,0
+IEO.US,D,20071101,000000,53.496,54.2824,52.868,52.9298,442754.03883556,0
+IEO.US,D,20071102,000000,53.5194,53.7986,53.0033,53.7105,239604.83710888,0
+IEO.US,D,20071105,000000,53.0963,53.8064,53.0542,53.6272,126471.69261443,0
+IEO.US,D,20071106,000000,54.4039,54.974,54.1336,54.974,65804.524996071,0
+IEO.US,D,20071107,000000,54.6478,55.1719,53.6272,53.6272,202907.23954494,0
+IEO.US,D,20071108,000000,53.3597,54.6214,52.9386,53.7908,178224.03419501,0
+IEO.US,D,20071109,000000,53.7908,53.7908,52.679,52.8593,80984.844322214,0
+IEO.US,D,20071112,000000,52.4106,52.4106,50.5271,50.5271,126994.41260199,0
+IEO.US,D,20071113,000000,50.5046,51.8435,50.149,51.771,136861.77330461,0
+IEO.US,D,20071114,000000,52.4744,52.9073,51.9591,51.9591,862091.85572852,0
+IEO.US,D,20071115,000000,51.8514,51.918,50.3067,50.8718,204137.46920315,0
+IEO.US,D,20071116,000000,50.7064,51.6829,50.7064,51.5986,60681.460743022,0
+IEO.US,D,20071119,000000,51.5105,51.6761,50.8562,51.0433,46137.185464237,0
+IEO.US,D,20071120,000000,51.2549,51.9102,50.9071,51.4684,143222.2137782,0
+IEO.US,D,20071121,000000,51.4762,51.4762,50.4958,50.5711,189737.14610844,0
+IEO.US,D,20071123,000000,50.438,51.5732,50.438,51.2549,25216.134712248,0
+IEO.US,D,20071126,000000,51.4194,51.9435,50.3233,50.3312,53324.585293146,0
+IEO.US,D,20071127,000000,50.1578,50.1578,48.5739,49.3439,106777.80870823,0
+IEO.US,D,20071128,000000,49.8267,49.8728,48.9648,49.8189,149823.59549606,0
+IEO.US,D,20071129,000000,49.9473,50.6349,49.8581,50.1177,60417.037936816,0
+IEO.US,D,20071130,000000,50.2234,50.5634,49.7993,50.2499,89405.536621766,0
+IEO.US,D,20071203,000000,50.2499,50.577,50.0717,50.4134,33265.205770645,0
+IEO.US,D,20071204,000000,49.9913,50.2156,49.955,50.0148,174657.89959239,0
+IEO.US,D,20071205,000000,50.5545,51.1333,50.5545,51.0364,33514.314514716,0
+IEO.US,D,20071206,000000,50.6907,52.5968,50.6907,52.5077,290363.80652559,0
+IEO.US,D,20071207,000000,52.5733,52.5733,52.1149,52.4106,53205.13560849,0
+IEO.US,D,20071210,000000,52.4106,52.8945,52.4106,52.8171,60545.676058754,0
+IEO.US,D,20071211,000000,53.1374,53.2854,51.5986,51.6574,95030.902112858,0
+IEO.US,D,20071212,000000,52.8171,53.4861,52.7995,53.2854,59690.130454119,0
+IEO.US,D,20071213,000000,53.1032,53.1032,52.4205,53.0885,22141.071035448,0
+IEO.US,D,20071214,000000,52.7016,52.868,52.3764,52.394,15163.984326532,0
+IEO.US,D,20071217,000000,52.3509,52.54,51.4596,51.4762,82803.133966431,0
+IEO.US,D,20071218,000000,52.1893,52.5154,51.5017,52.2137,49288.819451715,0
+IEO.US,D,20071219,000000,52.1305,53.1129,52.1305,52.7692,45621.61203901,0
+IEO.US,D,20071220,000000,53.1374,53.4773,52.8593,53.4773,54061.7021506,0
+IEO.US,D,20071221,000000,53.8456,54.5744,53.8456,54.5352,30820.06051635,0
+IEO.US,D,20071224,000000,54.544,54.8937,54.544,54.78,13083.313751061,0
+IEO.US,D,20071226,000000,54.7555,55.2228,54.7555,55.0817,53692.122784397,0
+IEO.US,D,20071227,000000,55.162,55.162,54.5039,54.5744,60763.135741077,0
+IEO.US,D,20071228,000000,55.0152,55.0582,54.7555,54.9113,24718.938161584,0
+IEO.US,D,20071231,000000,55.115,55.115,54.3599,54.3599,40727.237780518,0
+IEO.US,D,20080102,000000,54.7389,55.4813,54.7389,55.3668,124017.35892286,0
+IEO.US,D,20080103,000000,55.3668,55.973,55.3668,55.5304,70818.34893922,0
+IEO.US,D,20080104,000000,54.9573,55.0671,53.9544,54.0699,119006.59779213,0
+IEO.US,D,20080107,000000,54.0788,54.2492,52.9298,53.5537,88182.45352588,0
+IEO.US,D,20080108,000000,53.8613,54.2824,52.6869,52.7104,43539.920526064,0
+IEO.US,D,20080109,000000,52.679,53.536,52.4263,53.536,34854.805420306,0
+IEO.US,D,20080110,000000,53.1834,53.3803,52.4019,53.2403,28371.852449628,0
+IEO.US,D,20080111,000000,52.8759,53.4381,52.6535,52.8084,44274.995508566,0
+IEO.US,D,20080114,000000,53.061,54.4784,53.061,54.3599,132643.25965503,0
+IEO.US,D,20080115,000000,53.7644,53.7644,52.1971,52.2452,82677.55865692,0
+IEO.US,D,20080116,000000,51.9435,51.9435,49.9384,50.4526,383558.04211967,0
+IEO.US,D,20080117,000000,50.7406,51.4273,48.3124,48.4172,217832.32450216,0
+IEO.US,D,20080118,000000,48.6298,49.3439,47.566,48.7787,103413.8197258,0
+IEO.US,D,20080122,000000,45.231,49.5055,36.5948,47.7169,208597.94503448,0
+IEO.US,D,20080123,000000,45.6218,46.9529,44.0517,46.9,220601.10693625,0
+IEO.US,D,20080124,000000,47.0362,48.4917,46.9794,48.4026,98704.235150417,0
+IEO.US,D,20080125,000000,48.9247,49.5055,47.6425,47.9285,113013.69480979,0
+IEO.US,D,20080128,000000,47.7169,48.8208,47.3897,48.7875,108244.8958608,0
+IEO.US,D,20080129,000000,49.0902,49.8267,49.0902,49.669,57682.967376898,0
+IEO.US,D,20080130,000000,49.7102,51.0022,49.4976,49.7102,85577.021087901,0
+IEO.US,D,20080131,000000,49.1303,50.5545,48.6983,50.5046,63965.81660234,0
+IEO.US,D,20080201,000000,50.3655,51.2549,50.2421,51.2235,382097.08059195,0
+IEO.US,D,20080204,000000,51.1275,51.8514,50.7328,51.5575,84098.703623091,0
+IEO.US,D,20080205,000000,50.5927,51.0364,49.6935,49.6935,119006.59779213,0
+IEO.US,D,20080206,000000,50.0471,50.2656,48.9648,48.9981,48922.30289794,0
+IEO.US,D,20080207,000000,48.7963,50.0863,48.5093,49.7268,138452.39389174,0
+IEO.US,D,20080208,000000,50.438,51.4596,50.3978,51.3136,150069.6414277,0
+IEO.US,D,20080211,000000,51.4762,53.0444,51.2235,53.0444,62376.216952679,0
+IEO.US,D,20080212,000000,53.8387,53.8387,52.2452,52.6359,85125.766723642,0
+IEO.US,D,20080213,000000,52.7349,53.8387,52.7349,53.824,65432.903754916,0
+IEO.US,D,20080214,000000,53.9544,54.446,53.7428,53.7565,84759.250169866,0
+IEO.US,D,20080215,000000,53.4205,53.6095,52.4665,53.2403,31069.169260421,0
+IEO.US,D,20080219,000000,54.4558,55.3942,54.4558,54.974,56993.834580803,0
+IEO.US,D,20080220,000000,55.1317,56.3913,54.4558,56.2679,57976.997369899,0
+IEO.US,D,20080221,000000,56.4932,56.4932,54.7085,54.7311,464894.08893353,0
+IEO.US,D,20080222,000000,54.8809,55.4284,54.0699,55.3579,154562.78725824,0
+IEO.US,D,20080225,000000,56.5118,57.5265,55.6782,57.3149,641449.91129324,0
+IEO.US,D,20080226,000000,57.7146,58.4512,56.7341,58.3042,179630.88603651,0
+IEO.US,D,20080227,000000,57.6901,58.4512,57.2719,57.4541,298342.43289818,0
+IEO.US,D,20080228,000000,58.3513,59.2279,58.1632,59.0633,78608.10187879,0
+IEO.US,D,20080229,000000,59.2701,59.2701,57.0035,57.3708,512488.15217558,0
+IEO.US,D,20080303,000000,57.4864,58.6373,57.1455,58.0516,59454.293897233,0
+IEO.US,D,20080304,000000,58.2063,58.2142,55.9339,56.9868,537963.60500666,0
+IEO.US,D,20080305,000000,57.2063,58.0359,57.1544,58.0359,194224.16631414,0
+IEO.US,D,20080306,000000,57.5922,57.8547,56.4099,56.4286,26297.307499011,0
+IEO.US,D,20080307,000000,55.4098,56.6176,54.9926,55.6704,50635.43598216,0
+IEO.US,D,20080310,000000,55.9975,56.1523,54.7311,55.0092,46711.973263055,0
+IEO.US,D,20080311,000000,55.2561,57.5423,55.2561,57.4022,46965.165757028,0
+IEO.US,D,20080312,000000,57.4286,57.5265,56.2434,56.4177,25987.963443875,0
+IEO.US,D,20080313,000000,56.4863,58.0731,55.5842,57.8292,62989.800375573,0
+IEO.US,D,20080314,000000,58.9557,58.9557,55.9916,56.8419,89356.531622932,0
+IEO.US,D,20080317,000000,56.5872,56.5872,53.0444,54.0601,446662.18749253,0
+IEO.US,D,20080318,000000,54.8643,56.3238,54.8643,56.3238,60747.821678942,0
+IEO.US,D,20080319,000000,56.4099,56.4099,52.9651,53.061,147069.10618663,0
+IEO.US,D,20080320,000000,52.5635,52.9229,50.958,52.9229,62674.330695583,0
+IEO.US,D,20080324,000000,52.6448,54.7468,52.6448,53.9455,87519.865104152,0
+IEO.US,D,20080325,000000,54.1022,55.4579,54.1022,55.2129,61887.18790182,0
+IEO.US,D,20080326,000000,55.5059,56.9114,55.5059,56.7087,43788.008332658,0
+IEO.US,D,20080327,000000,57.0857,57.263,55.9564,56.0328,46356.687021512,0
+IEO.US,D,20080328,000000,56.0397,56.9613,55.6949,55.9643,23596.927875792,0
+IEO.US,D,20080331,000000,56.0328,56.7753,55.449,56.3678,34365.776369447,0
+IEO.US,D,20080401,000000,55.1473,56.9613,55.1473,56.9613,61756.507904931,0
+IEO.US,D,20080402,000000,57.2543,58.2063,56.6685,57.6725,89897.628485052,0
+IEO.US,D,20080403,000000,57.4286,58.3846,57.3149,57.6725,94217.214944727,0
+IEO.US,D,20080404,000000,58.0898,59.1045,58.0898,58.6294,61887.18790182,0
+IEO.US,D,20080407,000000,59.0633,59.9616,58.7215,59.0555,80544.820270188,0
+IEO.US,D,20080408,000000,58.8527,60.1017,58.8527,59.7578,101514.87602101,0
+IEO.US,D,20080409,000000,60.2084,60.9351,59.8753,60.0771,82992.007399435,0
+IEO.US,D,20080410,000000,60.1193,60.4553,59.6619,60.2994,50148.448806252,0
+IEO.US,D,20080411,000000,59.9087,60.1359,59.2348,59.2348,55134.707437558,0
+IEO.US,D,20080414,000000,59.6374,60.798,59.6374,60.4817,100064.12386805,0
+IEO.US,D,20080415,000000,61.1663,61.4044,60.2994,61.1742,119297.56497271,0
+IEO.US,D,20080416,000000,61.4925,63.2997,61.469,63.2997,105332.16124265,0
+IEO.US,D,20080417,000000,63.2399,63.8952,62.375,62.7835,113733.45573016,0
+IEO.US,D,20080418,000000,63.2683,63.716,62.4377,63.6581,88981.847569351,0
+IEO.US,D,20080421,000000,63.7492,64.4457,63.5289,64.3447,60852.978238939,0
+IEO.US,D,20080422,000000,64.3447,65.3762,64.191,64.4594,158127.90092338,0
+IEO.US,D,20080423,000000,64.4594,65.149,63.1272,63.4456,226554.19335704,0
+IEO.US,D,20080424,000000,63.3741,63.4398,61.3103,61.7453,98090.651727523,0
+IEO.US,D,20080425,000000,62.3907,64.0245,62.3907,63.9598,142612.71410521,0
+IEO.US,D,20080428,000000,64.4192,64.5671,63.5622,63.6738,95928.306153995,0
+IEO.US,D,20080429,000000,63.3555,63.3555,61.2163,61.5493,311403.28602477,0
+IEO.US,D,20080430,000000,61.5493,62.2379,60.8323,61.3602,259168.04101819,0
+IEO.US,D,20080501,000000,61.0585,61.2241,58.4933,60.2917,969387.27973694,0
+IEO.US,D,20080502,000000,60.42,61.6209,60.42,61.3602,502877.04677937,0
+IEO.US,D,20080505,000000,61.4436,63.1086,61.4436,62.8814,142127.76880425,0
+IEO.US,D,20080506,000000,63.5034,65.5388,63.5034,65.3928,317602.41837721,0
+IEO.US,D,20080507,000000,65.9903,66.1961,64.764,64.8619,773944.11407682,0
+IEO.US,D,20080508,000000,65.098,65.7249,64.5593,65.6161,197271.66467909,0
+IEO.US,D,20080509,000000,65.8003,65.8659,64.3447,65.1627,325622.90318628,0
+IEO.US,D,20080512,000000,65.1627,65.1627,64.1822,64.9247,106904.40495521,0
+IEO.US,D,20080513,000000,65.5907,66.3342,64.5671,66.2646,555958.64895331,0
+IEO.US,D,20080514,000000,66.5378,66.624,65.3194,65.3762,630171.61499922,0
+IEO.US,D,20080515,000000,65.9815,66.4047,64.5848,65.8502,392221.71753844,0
+IEO.US,D,20080516,000000,66.3742,67.724,66.3742,67.724,119783.53121114,0
+IEO.US,D,20080519,000000,68.1432,69.2452,67.8504,68.2637,598037.60795165,0
+IEO.US,D,20080520,000000,68.6957,70.1747,68.4498,70.0269,428754.94416879,0
+IEO.US,D,20080521,000000,70.1904,70.7389,68.5958,68.6741,349661.89698905,0
+IEO.US,D,20080522,000000,69.0003,69.732,67.6242,68.1041,134653.48554467,0
+IEO.US,D,20080523,000000,68.7769,68.7769,65.8748,66.7494,239861.09241527,0
+IEO.US,D,20080527,000000,66.5751,66.6153,65.7337,66.6153,144021.60782167,0
+IEO.US,D,20080528,000000,65.7033,67.1559,65.1627,67.1187,245691.66633899,0
+IEO.US,D,20080529,000000,66.9689,66.9689,65.0481,65.1715,250421.66966389,0
+IEO.US,D,20080530,000000,65.3664,66.8318,65.3664,66.4948,231653.77604815,0
+IEO.US,D,20080602,000000,65.8082,68.8171,65.8082,68.1609,385535.5980101,0
+IEO.US,D,20080603,000000,68.6555,69.2187,67.2235,67.4439,556076.05676301,0
+IEO.US,D,20080604,000000,67.4665,67.4665,65.7102,65.9178,217059.47483306,0
+IEO.US,D,20080605,000000,65.9012,69.0709,65.9012,69.0709,240897.34395312,0
+IEO.US,D,20080606,000000,70.688,71.2218,68.8485,68.8661,430334.3344437,0
+IEO.US,D,20080609,000000,69.7075,70.9524,69.2932,70.5087,155074.27693356,0
+IEO.US,D,20080610,000000,70.8682,70.8682,67.3635,68.4762,165515.40449753,0
+IEO.US,D,20080611,000000,68.5154,69.9054,68.3421,69.7995,678931.58883853,0
+IEO.US,D,20080612,000000,68.8583,69.496,67.7486,68.205,259476.36413585,0
+IEO.US,D,20080613,000000,67.5751,68.9328,67.5751,68.5301,339786.36878663,0
+IEO.US,D,20080616,000000,68.5477,69.7075,68.5477,69.1864,296813.06855957,0
+IEO.US,D,20080617,000000,69.1511,71.5911,69.1511,71.3511,314395.65376604,0
+IEO.US,D,20080618,000000,70.877,71.7262,70.2236,71.6244,211014.50403945,0
+IEO.US,D,20080619,000000,72.2434,72.4726,69.3666,69.5537,400689.37296188,0
+IEO.US,D,20080620,000000,69.7242,70.594,68.6741,69.1796,364313.37070278,0
+IEO.US,D,20080623,000000,69.1796,71.8604,69.1796,71.8604,332370.27896317,0
+IEO.US,D,20080624,000000,71.7341,71.7341,69.4322,69.537,173803.37492524,0
+IEO.US,D,20080625,000000,69.4871,69.8896,66.6936,68.1305,614406.2984995,0
+IEO.US,D,20080626,000000,68.1531,69.0709,66.624,67.8504,519215.10920296,0
+IEO.US,D,20080627,000000,67.2088,69.2677,67.2088,69.0709,263791.86684562,0
+IEO.US,D,20080630,000000,70.83,70.9191,69.6869,70.4431,644513.74465781,0
+IEO.US,D,20080701,000000,70.9015,71.4363,69.9455,71.4363,349195.32856266,0
+IEO.US,D,20080702,000000,72.4726,73.3131,68.5958,68.7858,895294.78431315,0
+IEO.US,D,20080703,000000,68.825,70.1659,65.5907,66.8131,353330.12533923,0
+IEO.US,D,20080707,000000,65.8934,67.0257,63.4231,64.477,764859.81241807,0
+IEO.US,D,20080708,000000,63.4544,63.4544,60.1193,63.3144,675168.4133031,0
+IEO.US,D,20080709,000000,63.8873,64.4682,61.1007,61.2467,1045696.2304204,0
+IEO.US,D,20080710,000000,61.3769,64.0842,60.8872,64.0842,533193.7851202,0
+IEO.US,D,20080711,000000,64.0607,65.7934,63.1948,64.7718,621600.84489074,0
+IEO.US,D,20080714,000000,65.1567,65.7337,64.0245,64.9423,453683.1745129,0
+IEO.US,D,20080715,000000,64.9423,65.7181,61.9411,62.1125,1200784.8004786,0
+IEO.US,D,20080716,000000,61.6796,63.0127,59.0869,60.3113,1625731.6478631,0
+IEO.US,D,20080717,000000,60.2407,61.2065,56.0162,57.7224,3343009.7382346,0
+IEO.US,D,20080718,000000,57.549,59.4327,57.1279,58.2396,1755075.2375967,0
+IEO.US,D,20080721,000000,58.5393,60.6658,57.3149,60.5767,869866.29460595,0
+IEO.US,D,20080722,000000,60.4963,60.4963,57.0114,57.3777,1415531.8519293,0
+IEO.US,D,20080723,000000,56.7841,57.3149,53.8456,54.1717,3067514.865105,0
+IEO.US,D,20080724,000000,54.7722,55.1473,51.6309,53.8858,2699000.3366898,0
+IEO.US,D,20080725,000000,53.636,55.6116,53.636,54.4372,1110921.8838678,0
+IEO.US,D,20080728,000000,54.0503,55.9916,54.0503,54.544,1001186.4192925,0
+IEO.US,D,20080729,000000,54.3676,54.3676,52.3166,53.2001,922100.51867506,0
+IEO.US,D,20080730,000000,53.2001,56.8076,52.5733,56.4795,1180940.8387636,0
+IEO.US,D,20080731,000000,56.1611,56.4177,54.4852,54.7007,1385933.8535714,0
+IEO.US,D,20080801,000000,54.5577,56.1033,54.0601,54.6654,1489959.2148451,0
+IEO.US,D,20080804,000000,54.446,54.5577,50.2989,50.773,5553265.865621,0
+IEO.US,D,20080805,000000,50.5711,51.3959,49.4643,50.7484,1425793.2944975,0
+IEO.US,D,20080806,000000,50.5858,52.9229,50.5858,52.8426,1034931.4656767,0
+IEO.US,D,20080807,000000,52.9484,53.9631,51.7789,51.8514,1502401.3798614,0
+IEO.US,D,20080808,000000,51.5732,51.5732,49.9913,50.7328,2167136.8331004,0
+IEO.US,D,20080811,000000,51.06,51.3469,49.2861,50.626,755797.97138377,0
+IEO.US,D,20080812,000000,50.6818,51.8259,50.6818,51.0824,950663.28643264,0
+IEO.US,D,20080813,000000,50.8484,53.9544,50.8484,53.6017,1032525.1160465,0
+IEO.US,D,20080814,000000,53.3803,53.9211,51.8435,52.826,2295832.1275369,0
+IEO.US,D,20080815,000000,53.2501,53.2501,50.8718,51.869,1636026.781368,0
+IEO.US,D,20080818,000000,52.251,52.6535,50.5212,50.7328,915460.34133313,0
+IEO.US,D,20080819,000000,50.5858,52.8524,50.5858,52.6869,1126546.3109959,0
+IEO.US,D,20080820,000000,53.5449,55.5146,53.1834,55.1552,1306446.7245259,0
+IEO.US,D,20080821,000000,56.0798,56.6519,55.3942,56.0455,1227980.5329563,0
+IEO.US,D,20080822,000000,55.926,55.926,53.4627,54.3207,1121573.3245518,0
+IEO.US,D,20080825,000000,54.4617,55.162,53.4704,54.1414,1197979.2642954,0
+IEO.US,D,20080826,000000,54.8555,56.4932,54.8555,55.9006,1096866.6376399,0
+IEO.US,D,20080827,000000,56.8155,57.887,56.6176,56.9437,1521814.5059618,0
+IEO.US,D,20080828,000000,57.3463,57.7146,54.446,55.6459,2344791.1841839,0
+IEO.US,D,20080829,000000,56.1425,56.2199,54.9661,55.2414,845693.55799387,0
+IEO.US,D,20080902,000000,53.971,53.971,51.3783,51.5575,1096268.3682791,0
+IEO.US,D,20080903,000000,51.2382,52.4498,50.0471,51.2304,1616327.7927745,0
+IEO.US,D,20080904,000000,51.2304,52.1384,49.4144,50.6074,1843922.3214193,0
+IEO.US,D,20080905,000000,50.6818,51.3469,49.0491,51.1844,1661099.9848337,0
+IEO.US,D,20080908,000000,52.7437,53.2403,49.3811,49.8425,1292141.3486165,0
+IEO.US,D,20080909,000000,49.5231,49.5231,45.1233,45.1556,1369609.0633349,0
+IEO.US,D,20080910,000000,45.614,48.0157,45.4083,47.4711,1990288.0016851,0
+IEO.US,D,20080911,000000,47.7982,48.6983,45.7041,48.239,1388245.2560163,0
+IEO.US,D,20080912,000000,48.1332,50.4134,48.1332,50.1432,1808324.2735166,0
+IEO.US,D,20080915,000000,48.0157,48.1812,45.3505,45.9666,1496940.3853039,0
+IEO.US,D,20080916,000000,43.939,47.1753,42.795,47.1753,4864912.0448192,0
+IEO.US,D,20080917,000000,46.4984,48.6387,45.2144,46.6042,1261163.0427915,0
+IEO.US,D,20080918,000000,47.2497,49.3213,46.0636,48.4359,1298701.8928353,0
+IEO.US,D,20080919,000000,51.5017,54.9926,49.4556,52.0326,672142.35462514,0
+IEO.US,D,20080922,000000,51.7456,53.8858,51.5398,51.7161,873038.34734295,0
+IEO.US,D,20080923,000000,51.5017,53.1531,50.2156,50.8562,790674.21649106,0
+IEO.US,D,20080924,000000,51.7084,52.8524,50.1343,50.2744,655018.17034526,0
+IEO.US,D,20080925,000000,50.8895,51.6055,49.913,51.2549,769130.39387891,0
+IEO.US,D,20080926,000000,49.955,50.1265,47.8511,49.3978,1258181.9053624,0
+IEO.US,D,20080929,000000,48.62,48.62,41.648,43.5365,1314372.2621498,0
+IEO.US,D,20080930,000000,43.8137,46.087,43.7647,45.6551,823341.15290096,0
+IEO.US,D,20081001,000000,45.3338,45.3592,43.1251,44.42,770524.99447071,0
+IEO.US,D,20081002,000000,45.3211,45.3211,39.5558,39.7351,1139291.6944425,0
+IEO.US,D,20081003,000000,40.4971,42.7617,38.9025,39.1806,1233968.3312512,0
+IEO.US,D,20081006,000000,37.6507,37.6507,32.7474,36.5605,1267277.4373334,0
+IEO.US,D,20081007,000000,36.06,37.9876,33.287,33.3312,1260346.2928108,0
+IEO.US,D,20081008,000000,31.9099,34.9825,30.6111,33.3096,4361231.5202465,0
+IEO.US,D,20081009,000000,34.2587,34.8552,29.5337,29.7452,895455.07149684,0
+IEO.US,D,20081010,000000,26.0908,29.3378,24.6734,27.4708,1397564.3732944,0
+IEO.US,D,20081013,000000,29.0821,33.432,29.0821,33.432,729792.65200281,0
+IEO.US,D,20081014,000000,35.8621,36.9885,32.3771,33.6347,1043028.5207965,0
+IEO.US,D,20081015,000000,32.0676,32.0979,27.5531,27.6383,660632.30552412,0
+IEO.US,D,20081016,000000,28.6942,30.4152,26.5619,30.4152,1476887.1314063,0
+IEO.US,D,20081017,000000,29.2368,34.2009,29.1066,31.2732,1710800.2420882,0
+IEO.US,D,20081020,000000,32.8698,35.2519,32.8247,35.2519,576916.45345442,0
+IEO.US,D,20081021,000000,34.7328,35.3607,33.1783,33.9061,1171928.0027281,0
+IEO.US,D,20081022,000000,32.9824,32.9824,29.0234,30.2114,1413534.8982268,0
+IEO.US,D,20081023,000000,30.8971,31.7786,28.272,31.0842,2375259.0212712,0
+IEO.US,D,20081024,000000,26.1623,30.4896,26.1623,29.8677,1203278.9507318,0
+IEO.US,D,20081027,000000,28.8637,30.233,27.4493,27.4708,447700.48090531,0
+IEO.US,D,20081028,000000,29.087,30.2027,26.696,30.1223,670617.07403644,0
+IEO.US,D,20081029,000000,30.997,33.6426,30.7815,31.9275,1802876.5511463,0
+IEO.US,D,20081030,000000,33.5476,34.6074,31.9275,34.4467,1288970.3168169,0
+IEO.US,D,20081031,000000,33.5897,36.7623,33.1529,35.5653,598012.08451475,0
+IEO.US,D,20081103,000000,35.4821,35.5918,33.1127,33.9384,522192.16288209,0
+IEO.US,D,20081104,000000,34.7975,36.8906,34.7975,36.5536,308952.01514562,0
+IEO.US,D,20081105,000000,35.5752,37.061,34.6485,35.2392,638865.91854225,0
+IEO.US,D,20081106,000000,34.4223,34.9267,32.2791,32.9903,911195.88549713,0
+IEO.US,D,20081107,000000,33.3243,34.4605,32.7474,33.9629,526392.29965711,0
+IEO.US,D,20081110,000000,35.5653,35.8455,33.7278,34.5751,393156.89626618,0
+IEO.US,D,20081111,000000,33.8973,34.056,32.6054,33.1695,323892.41416497,0
+IEO.US,D,20081112,000000,32.238,32.4251,30.3505,30.3966,496018.38881764,0
+IEO.US,D,20081113,000000,30.9304,33.8248,28.8852,33.7827,909157.07335817,0
+IEO.US,D,20081114,000000,32.9521,34.0921,31.7875,32.1322,469313.72726583,0
+IEO.US,D,20081117,000000,31.6748,33.1303,31.476,31.7023,680817.26035614,0
+IEO.US,D,20081118,000000,31.8443,32.7827,30.7169,32.1734,775161.07154785,0
+IEO.US,D,20081119,000000,32.5093,32.5093,29.9235,29.9235,537441.90595658,0
+IEO.US,D,20081120,000000,29.3916,29.3916,24.7165,24.8311,914619.08885315,0
+IEO.US,D,20081121,000000,25.8184,28.5355,25.3777,28.418,1528250.4958086,0
+IEO.US,D,20081124,000000,29.1644,31.9187,28.8637,31.0048,553598.24150949,0
+IEO.US,D,20081125,000000,31.5073,31.7718,30.185,31.4211,479722.18483056,0
+IEO.US,D,20081126,000000,30.8255,34.0697,30.7217,33.9972,956795.03691168,0
+IEO.US,D,20081128,000000,33.719,33.719,31.9511,33.148,134295.13649071,0
+IEO.US,D,20081201,000000,31.7385,31.7385,29.1232,29.1811,642443.2834571,0
+IEO.US,D,20081202,000000,29.8677,30.6288,28.7794,30.0714,780890.57266146,0
+IEO.US,D,20081203,000000,29.3602,30.3417,28.8156,30.2506,859079.06923774,0
+IEO.US,D,20081204,000000,29.0312,30.1047,26.3081,26.9507,478931.97922436,0
+IEO.US,D,20081205,000000,26.3601,26.8919,24.3747,26.8675,970111.1244072,0
+IEO.US,D,20081208,000000,27.8802,29.516,27.8715,28.9832,1471536.3980962,0
+IEO.US,D,20081209,000000,28.7108,30.5317,28.3543,29.565,626767.80945524,0
+IEO.US,D,20081210,000000,30.5836,32.4114,30.1223,32.1401,490011.19271063,0
+IEO.US,D,20081211,000000,32.3605,33.8562,31.093,31.6347,1277199.9286597,0
+IEO.US,D,20081212,000000,30.1223,31.2821,29.7207,30.9461,480025.40326084,0
+IEO.US,D,20081215,000000,31.6435,32.4026,29.8588,30.6111,484013.18504092,0
+IEO.US,D,20081216,000000,30.8255,32.044,30.7639,31.9588,669913.64811568,0
+IEO.US,D,20081217,000000,31.8883,32.8169,31.4838,31.7463,812478.37815954,0
+IEO.US,D,20081218,000000,31.5847,31.6092,29.6365,30.0381,918797.78594118,0
+IEO.US,D,20081219,000000,30.0381,31.4378,30.0381,30.8726,707109.46316777,0
+IEO.US,D,20081222,000000,30.9137,31.1439,28.5728,29.2535,439077.64298558,0
+IEO.US,D,20081223,000000,29.0743,29.612,28.4846,29.0743,496156.21537686,0
+IEO.US,D,20081224,000000,28.5296,28.9185,28.3299,28.8069,135554.97333572,0
+IEO.US,D,20081226,000000,29.1066,29.4572,28.6883,29.4386,113768.16760433,0
+IEO.US,D,20081229,000000,29.8089,30.3584,29.5337,30.1938,228309.18487776,0
+IEO.US,D,20081230,000000,30.424,30.9226,29.5561,30.8824,298895.78101,0
+IEO.US,D,20081231,000000,30.8647,31.8286,30.6385,31.4535,405968.6406487,0
+IEO.US,D,20090102,000000,31.4838,33.5799,31.4838,33.3037,592761.40307724,0
+IEO.US,D,20090105,000000,33.2625,35.436,33.2625,34.6731,962197.83803307,0
+IEO.US,D,20090106,000000,35.3205,36.4675,35.2245,35.4674,2066321.2992502,0
+IEO.US,D,20090107,000000,34.7759,34.7759,32.9364,33.6779,719578.17255846,0
+IEO.US,D,20090108,000000,33.2547,34.0921,32.9903,33.9218,625088.36730772,0
+IEO.US,D,20090109,000000,33.8483,34.0384,32.3438,32.6886,387677.52483411,0
+IEO.US,D,20090112,000000,32.286,32.2948,30.8726,31.1674,328361.0574961,0
+IEO.US,D,20090113,000000,31.1674,32.19,31.1674,31.9344,969009.53287093,0
+IEO.US,D,20090114,000000,30.7169,31.6248,29.8177,30.2027,543059.10394787,0
+IEO.US,D,20090115,000000,30.1302,30.4475,28.5296,30.3329,615909.11846372,0
+IEO.US,D,20090116,000000,30.9882,31.4133,29.5415,30.4553,854968.77496058,0
+IEO.US,D,20090120,000000,30.088,30.5533,28.3964,28.5111,593087.08213199,0
+IEO.US,D,20090121,000000,29.0234,30.997,28.944,30.9137,752235.92053106,0
+IEO.US,D,20090122,000000,30.2281,30.5759,29.1164,29.7452,1095344.4198636,0
+IEO.US,D,20090123,000000,28.7373,31.5779,28.7373,31.1841,735899.89998244,0
+IEO.US,D,20090126,000000,31.1919,32.7689,31.1919,32.0519,700417.21801457,0
+IEO.US,D,20090127,000000,32.0519,32.0519,30.9627,31.5327,654148.33161597,0
+IEO.US,D,20090128,000000,31.8962,33.0128,31.7326,32.8433,651686.85136207,0
+IEO.US,D,20090129,000000,32.2948,32.7611,31.9344,32.0255,557103.11986356,0
+IEO.US,D,20090130,000000,32.671,32.7827,31.043,31.3231,831160.51302732,0
+IEO.US,D,20090202,000000,30.7727,31.0195,30.2996,30.6953,839349.45251989,0
+IEO.US,D,20090203,000000,30.9461,31.6004,30.6288,31.3564,775811.40871987,0
+IEO.US,D,20090204,000000,31.7023,32.4026,31.6092,31.9187,1336513.3331853,0
+IEO.US,D,20090205,000000,31.7023,32.7042,31.2918,32.476,643544.87499337,0
+IEO.US,D,20090206,000000,32.4026,33.3096,31.8619,33.0539,496007.15850541,0
+IEO.US,D,20090209,000000,33.3399,34.3223,33.3096,33.719,513079.27497402,0
+IEO.US,D,20090210,000000,33.7435,34.34,31.7718,32.1636,742217.46108204,0
+IEO.US,D,20090211,000000,32.3526,32.7611,30.8255,31.4838,543106.06707175,0
+IEO.US,D,20090212,000000,30.5406,31.7326,30.4642,31.7326,533559.2807365,0
+IEO.US,D,20090213,000000,31.8795,32.5887,31.6435,32.044,633395.73554747,0
+IEO.US,D,20090217,000000,30.8971,31.2066,29.4308,29.4759,521618.39602075,0
+IEO.US,D,20090218,000000,29.6796,29.6796,28.1476,28.4591,389694.89728609,0
+IEO.US,D,20090219,000000,28.9519,29.0968,28.1732,28.4444,356150.97558458,0
+IEO.US,D,20090220,000000,27.6922,28.0272,26.6794,27.3885,489099.49554484,0
+IEO.US,D,20090223,000000,27.9214,28.0448,25.6871,25.7891,391998.13223126,0
+IEO.US,D,20090224,000000,25.8047,27.0888,25.6069,26.9429,319615.70707927,0
+IEO.US,D,20090225,000000,26.7842,27.8333,26.2122,27.0977,921370.54837994,0
+IEO.US,D,20090226,000000,27.5785,28.3729,27.1839,27.2445,1865793.8649611,0
+IEO.US,D,20090227,000000,26.6049,27.7245,26.0153,26.7265,1148323.92829,0
+IEO.US,D,20090302,000000,25.8586,26.1328,23.9163,24.0387,434249.629663,0
+IEO.US,D,20090303,000000,24.3482,25.364,23.9956,24.6646,815816.84370507,0
+IEO.US,D,20090304,000000,25.3062,26.5462,25.1964,26.0153,336194.71074713,0
+IEO.US,D,20090305,000000,25.3541,26.1054,24.6988,25.0172,528740.45585121,0
+IEO.US,D,20090306,000000,25.1269,25.9614,23.8408,24.7322,843079.95805609,0
+IEO.US,D,20090309,000000,24.5617,25.5481,24.3482,24.5363,744923.96633012,0
+IEO.US,D,20090310,000000,25.364,26.2122,25.3454,25.741,1590183.6258968,0
+IEO.US,D,20090311,000000,26.1897,26.554,25.2797,25.8684,1314965.4268232,0
+IEO.US,D,20090312,000000,25.8497,27.1427,25.6156,27.0104,759568.29348153,0
+IEO.US,D,20090313,000000,27.511,27.511,26.3356,26.6608,768749.58420047,0
+IEO.US,D,20090316,000000,26.5462,27.8244,26.4159,27.1339,381966.40059506,0
+IEO.US,D,20090317,000000,27.2926,28.4357,26.7597,28.4357,500272.63527887,0
+IEO.US,D,20090318,000000,28.4444,29.1066,27.1201,28.7451,615553.83222218,0
+IEO.US,D,20090319,000000,29.8441,30.8971,29.5415,30.1125,496832.07598576,0
+IEO.US,D,20090320,000000,30.4553,30.4818,28.7794,28.8705,277083.45184173,0
+IEO.US,D,20090323,000000,30.6288,31.4535,29.8441,31.3907,449952.6689767,0
+IEO.US,D,20090324,000000,30.3584,31.0048,30.0381,30.2849,387807.18389353,0
+IEO.US,D,20090325,000000,30.2281,31.0048,29.4484,30.5151,502248.14929434,0
+IEO.US,D,20090326,000000,31.4671,31.5073,30.2673,30.756,325854.65599327,0
+IEO.US,D,20090327,000000,30.0959,30.0959,29.28,29.467,228035.57363427,0
+IEO.US,D,20090330,000000,28.6178,28.6178,27.5923,28.1829,153981.87383458,0
+IEO.US,D,20090331,000000,28.2976,28.8852,27.9969,27.9969,365706.95035711,0
+IEO.US,D,20090401,000000,27.7725,28.9753,27.1682,28.798,319859.71113597,0
+IEO.US,D,20090402,000000,30.6532,30.9069,29.6972,30.4054,282111.56890953,0
+IEO.US,D,20090403,000000,30.5317,31.6161,30.3887,31.3075,222043.69158941,0
+IEO.US,D,20090406,000000,30.9725,31.093,30.0234,30.5935,186348.6546266,0
+IEO.US,D,20090407,000000,29.8245,29.8891,29.1644,29.3211,309395.10201007,0
+IEO.US,D,20090408,000000,29.3691,30.4739,28.7041,30.0959,461312.64026879,0
+IEO.US,D,20090409,000000,31.8883,31.8883,30.9137,31.3487,508208.38227747,0
+IEO.US,D,20090413,000000,31.4671,31.7238,30.1694,31.3996,366553.30752446,0
+IEO.US,D,20090414,000000,30.997,32.19,30.9461,31.2379,417597.1184969,0
+IEO.US,D,20090415,000000,31.1018,31.5779,30.5759,31.0753,658105.48527177,0
+IEO.US,D,20090416,000000,31.1272,31.9422,30.756,31.6161,233165.78444966,0
+IEO.US,D,20090417,000000,31.854,32.7317,31.8207,32.5143,340313.17252409,0
+IEO.US,D,20090420,000000,31.8883,31.8883,30.0959,30.2027,257350.77231145,0
+IEO.US,D,20090421,000000,29.9744,31.043,29.5983,30.8255,755918.4420059,0
+IEO.US,D,20090422,000000,30.6209,31.2635,30.3172,30.4396,1293971.8895104,0
+IEO.US,D,20090423,000000,30.7815,31.2635,30.5533,31.1527,977900.87734677,0
+IEO.US,D,20090424,000000,31.4211,32.3859,31.4211,32.0176,689535.04546111,0
+IEO.US,D,20090427,000000,31.1997,31.7639,30.9627,31.4289,715415.81047004,0
+IEO.US,D,20090428,000000,30.9627,32.1636,30.9226,31.71,361496.60420733,0
+IEO.US,D,20090429,000000,31.9931,33.0295,31.9931,32.5143,776837.45088295,0
+IEO.US,D,20090430,000000,32.9521,33.1391,31.6435,32.044,793895.27422689,0
+IEO.US,D,20090501,000000,32.1636,33.915,32.0822,33.5975,750173.62683016,0
+IEO.US,D,20090504,000000,34.2254,35.8102,33.8973,35.8102,750708.59806742,0
+IEO.US,D,20090505,000000,35.4821,35.6565,34.1226,34.7827,731707.93070722,0
+IEO.US,D,20090506,000000,35.1256,37.1041,35.1256,36.8906,933223.63247278,0
+IEO.US,D,20090507,000000,38.1012,39.0484,35.5007,36.0502,896252.42366536,0
+IEO.US,D,20090508,000000,36.4165,38.5342,36.4087,38.0513,946723.48871393,0
+IEO.US,D,20090511,000000,37.6281,37.7565,36.1687,36.6614,1193256.4075329,0
+IEO.US,D,20090512,000000,36.8132,37.16,35.3518,36.3411,785262.2269324,0
+IEO.US,D,20090513,000000,35.9659,35.9659,34.34,34.5996,933132.76903744,0
+IEO.US,D,20090514,000000,34.4301,35.202,33.7827,34.8552,845248.42925447,0
+IEO.US,D,20090515,000000,34.8062,35.0756,33.5143,33.7906,635777.58267827,0
+IEO.US,D,20090518,000000,34.249,35.5261,34.2175,35.4605,996342.07097029,0
+IEO.US,D,20090519,000000,35.4605,36.349,35.2245,35.8288,1117749.9137052,0
+IEO.US,D,20090520,000000,36.2931,37.3902,35.9728,36.0737,1008534.1063051,0
+IEO.US,D,20090521,000000,35.4273,35.4273,34.2254,34.8131,1069788.3129719,0
+IEO.US,D,20090522,000000,35.0247,35.4027,34.6652,34.724,682125.0812625,0
+IEO.US,D,20090526,000000,34.5378,35.6398,33.7435,35.5986,554411.92867762,0
+IEO.US,D,20090527,000000,35.68,36.5057,35.5261,35.6143,759918.47503569,0
+IEO.US,D,20090528,000000,35.8621,37.3559,35.5184,37.1041,913675.74262561,0
+IEO.US,D,20090529,000000,37.5675,38.118,37.2736,37.8143,1175854.5282597,0
+IEO.US,D,20090601,000000,38.6233,39.6881,38.6233,39.4255,1106771.7730291,0
+IEO.US,D,20090602,000000,39.3815,39.4088,38.6469,39.0396,909695.10740786,0
+IEO.US,D,20090603,000000,38.3472,38.3472,36.1785,36.7789,629081.25377517,0
+IEO.US,D,20090604,000000,37.1374,37.9964,36.9132,37.7644,927693.21416693,0
+IEO.US,D,20090605,000000,38.2717,38.3961,37.1041,37.5008,813121.56876922,0
+IEO.US,D,20090608,000000,37.1296,37.6204,36.6115,37.3402,543808.47205503,0
+IEO.US,D,20090609,000000,37.7075,37.9612,37.0786,37.5851,690825.5104304,0
+IEO.US,D,20090610,000000,38.2119,38.2893,37.2971,37.9367,575327.87474223,0
+IEO.US,D,20090611,000000,38.0659,39.6439,38.02,38.9504,512316.63467967,0
+IEO.US,D,20090612,000000,38.4353,38.5665,37.9211,38.5577,434469.13122027,0
+IEO.US,D,20090615,000000,38.0112,38.0827,36.9484,37.4861,360070.35455379,0
+IEO.US,D,20090616,000000,37.7644,38.0827,36.3019,36.4586,864497.18442127,0
+IEO.US,D,20090617,000000,36.4429,36.4429,34.9748,35.7054,596034.52862432,0
+IEO.US,D,20090618,000000,35.7544,36.0502,35.2167,35.4449,659628.72398551,0
+IEO.US,D,20090619,000000,35.9405,35.9405,34.5535,34.8062,894540.31151861,0
+IEO.US,D,20090622,000000,34.101,34.2744,32.4672,32.5006,382870.95119853,0
+IEO.US,D,20090623,000000,32.6131,32.9521,31.9843,32.6464,614057.13788281,0
+IEO.US,D,20090624,000000,32.7042,33.4477,32.6533,32.8855,452517.26391565,0
+IEO.US,D,20090625,000000,32.7562,33.7906,32.7562,33.7278,463799.64395959,0
+IEO.US,D,20090626,000000,33.5564,33.6612,33.2449,33.3987,325858.73974316,0
+IEO.US,D,20090629,000000,33.6034,34.0384,33.5055,33.6514,316057.73997647,0
+IEO.US,D,20090630,000000,33.6034,34.2744,32.9658,33.6279,764830.20523126,0
+IEO.US,D,20090701,000000,33.9218,34.3792,33.4634,33.5006,648541.34299944,0
+IEO.US,D,20090702,000000,32.8336,32.8336,32.0519,32.0676,205135.94605438,0
+IEO.US,D,20090706,000000,31.4612,31.4995,30.3662,31.1997,346698.1154971,0
+IEO.US,D,20090707,000000,31.1096,31.2379,30.38,30.3887,739133.20896797,0
+IEO.US,D,20090708,000000,30.4396,30.8893,29.565,30.2281,457314.64911395,0
+IEO.US,D,20090709,000000,30.5533,31.5602,30.5406,31.1351,870735.11239777,0
+IEO.US,D,20090710,000000,30.5759,31.1272,30.2585,30.9461,499146.54124317,0
+IEO.US,D,20090713,000000,30.756,31.6092,30.1938,31.6092,423420.54585828,0
+IEO.US,D,20090714,000000,31.7385,32.3771,31.7385,32.3213,328147.68156368,0
+IEO.US,D,20090715,000000,32.9903,33.6514,32.9903,33.5476,493982.6394911,0
+IEO.US,D,20090716,000000,33.3889,34.4027,33.1783,34.2254,531001.83235988,0
+IEO.US,D,20090717,000000,34.151,34.8405,33.8973,34.5467,613276.1207139,0
+IEO.US,D,20090720,000000,34.8964,35.4821,34.724,35.3607,347295.36392039,0
+IEO.US,D,20090721,000000,35.8543,35.9728,34.9267,35.582,483567.03536403,0
+IEO.US,D,20090722,000000,35.2872,35.6721,34.8229,35.3607,518863.90671132,0
+IEO.US,D,20090723,000000,35.4027,36.6693,35.4027,36.5683,440778.52482009,0
+IEO.US,D,20090724,000000,36.393,37.0366,36.3098,37.0366,196247.66439097,0
+IEO.US,D,20090727,000000,37.16,37.2736,36.585,37.0786,336141.62199839,0
+IEO.US,D,20090728,000000,36.6202,36.725,35.5566,36.3411,169564.44252614,0
+IEO.US,D,20090729,000000,35.7289,35.7858,34.912,35.3881,252814.74710692,0
+IEO.US,D,20090730,000000,36.1089,36.7623,35.8455,36.393,336899.15760536,0
+IEO.US,D,20090731,000000,36.1854,37.1531,36.0502,36.8397,277018.11184328,0
+IEO.US,D,20090803,000000,37.4773,38.4597,37.4244,38.2286,269767.41389088,0
+IEO.US,D,20090804,000000,38.0924,38.6635,37.7339,38.4019,208742.91815602,0
+IEO.US,D,20090805,000000,38.494,38.494,37.8387,37.9612,214966.55300788,0
+IEO.US,D,20090806,000000,38.1836,38.2364,37.2422,37.4244,265672.43367586,0
+IEO.US,D,20090807,000000,37.9269,38.1081,37.3902,37.5939,259900.05318827,0
+IEO.US,D,20090810,000000,37.446,38.0924,37.2736,37.9445,362891.20479913,0
+IEO.US,D,20090811,000000,37.8064,37.8064,37.1296,37.2256,175697.21394265,0
+IEO.US,D,20090812,000000,37.0953,37.8387,37.0444,37.5077,170589.46375174,0
+IEO.US,D,20090813,000000,37.8466,38.2364,37.3324,38.1913,193673.88101473,0
+IEO.US,D,20090814,000000,38.1257,38.1512,37.0953,37.446,159629.69995013,0
+IEO.US,D,20090817,000000,36.4087,36.5605,35.8455,36.0825,173703.32305262,0
+IEO.US,D,20090818,000000,36.1236,36.8397,36.1236,36.7084,91034.952832978,0
+IEO.US,D,20090819,000000,36.2442,37.7438,36.0913,37.4166,167783.92756852,0
+IEO.US,D,20090820,000000,37.2736,37.9269,37.2256,37.6762,227147.35803042,0
+IEO.US,D,20090821,000000,38.1434,39.0073,38.1012,38.826,247660.03379213,0
+IEO.US,D,20090824,000000,39.3902,39.5166,38.8682,39.0719,187264.43554231,0
+IEO.US,D,20090825,000000,39.2384,39.3815,38.0924,38.2452,216249.87141483,0
+IEO.US,D,20090826,000000,38.0112,38.2628,37.6027,38.1012,138470.7707663,0
+IEO.US,D,20090827,000000,37.9269,38.2198,37.1208,38.1081,178517.04325053,0
+IEO.US,D,20090828,000000,38.3304,38.7389,37.9788,38.2991,130163.40252655,0
+IEO.US,D,20090831,000000,37.781,37.781,36.9885,37.3902,322901.08387607,0
+IEO.US,D,20090901,000000,37.2814,37.7731,36.5204,36.5605,424656.90114135,0
+IEO.US,D,20090902,000000,36.3744,36.8191,36.2931,36.349,511710.19781911,0
+IEO.US,D,20090903,000000,36.6115,36.7692,36.2256,36.4087,199610.63243591,0
+IEO.US,D,20090904,000000,36.3411,37.1531,36.3411,37.0953,130735.12751295,0
+IEO.US,D,20090908,000000,37.8789,38.494,37.8789,38.2452,203137.97141445,0
+IEO.US,D,20090909,000000,38.4597,39.1229,38.0924,38.7957,209266.65908105,0
+IEO.US,D,20090910,000000,38.9427,40.0308,38.638,40.0231,431983.14846696,0
+IEO.US,D,20090911,000000,40.2414,41.0211,39.8937,40.2591,350444.95603291,0
+IEO.US,D,20090914,000000,39.8262,40.552,39.597,40.5049,488080.59994409,0
+IEO.US,D,20090915,000000,40.7674,41.5413,40.6822,41.4031,277253.94840017,0
+IEO.US,D,20090916,000000,41.8047,42.7127,41.7146,42.654,499134.28999347,0
+IEO.US,D,20090917,000000,42.6235,43.178,42.1397,42.4835,486971.86184549,0
+IEO.US,D,20090918,000000,42.7127,42.8244,41.5324,41.9585,324443.72040185,0
+IEO.US,D,20090921,000000,41.2944,41.7293,40.7263,41.5814,305779.96240862,0
+IEO.US,D,20090922,000000,42.0809,42.6167,42.0809,42.4757,360388.8870462,0
+IEO.US,D,20090923,000000,42.6235,42.6235,41.4119,41.5677,449402.3836773,0
+IEO.US,D,20090924,000000,41.6833,41.6833,40.2757,40.6431,222646.04470007,0
+IEO.US,D,20090925,000000,40.6029,41.2004,40.2414,40.6107,222805.31094628,0
+IEO.US,D,20090928,000000,40.8987,41.4629,40.5235,41.3953,160430.11493108,0
+IEO.US,D,20090929,000000,41.456,41.6392,40.9193,41.4383,261505.98783753,0
+IEO.US,D,20090930,000000,41.6833,41.9428,40.7107,41.504,373797.87985201,0
+IEO.US,D,20091001,000000,41.4119,41.4383,39.7125,39.7683,318245.60898689,0
+IEO.US,D,20091002,000000,39.2051,39.8428,38.7468,39.5656,320922.50704817,0
+IEO.US,D,20091005,000000,39.6528,40.882,39.4775,40.7909,242296.02829481,0
+IEO.US,D,20091006,000000,41.3042,42.0976,41.3042,41.9664,158813.97090705,0
+IEO.US,D,20091007,000000,41.8949,42.1789,41.4119,41.9585,192312.97135963,0
+IEO.US,D,20091008,000000,42.2954,43.6187,42.2768,43.4708,295949.35545514,0
+IEO.US,D,20091009,000000,43.3249,43.7421,43.0056,43.4131,293112.17021018,0
+IEO.US,D,20091012,000000,43.8313,44.4836,43.6756,43.846,320001.62144509,0
+IEO.US,D,20091013,000000,43.8911,44.0517,42.9076,43.9694,364163.29289385,0
+IEO.US,D,20091014,000000,44.6658,44.6883,44.0684,44.5512,239981.56303741,0
+IEO.US,D,20091015,000000,44.0684,45.4083,44.0684,45.3945,390055.28821502,0
+IEO.US,D,20091016,000000,45.131,45.4406,44.8382,45.279,324348.77321661,0
+IEO.US,D,20091019,000000,45.3779,45.899,45.0498,45.8108,268699.5132913,0
+IEO.US,D,20091020,000000,45.9588,46.0557,44.8804,45.7041,359647.68643885,0
+IEO.US,D,20091021,000000,45.418,46.5886,45.2388,45.2711,497279.24660012,0
+IEO.US,D,20091022,000000,45.1556,45.2869,44.2162,45.2144,283242.76763261,0
+IEO.US,D,20091023,000000,45.3279,45.6718,43.7029,44.0125,498977.06562221,0
+IEO.US,D,20091026,000000,44.1251,45.2221,42.9899,43.1005,616295.03282954,0
+IEO.US,D,20091027,000000,43.2299,43.939,42.8341,43.1956,392069.59785456,0
+IEO.US,D,20091028,000000,43.0242,43.0242,40.9585,41.0544,772803.72691647,0
+IEO.US,D,20091029,000000,41.4805,42.7039,41.4707,42.6069,424228.10740155,0
+IEO.US,D,20091030,000000,42.3601,42.4071,40.1376,40.4638,533852.28979203,0
+IEO.US,D,20091102,000000,40.6431,41.4629,39.8339,40.6107,374487.01264811,0
+IEO.US,D,20091103,000000,40.0946,41.7372,39.7282,41.6059,595366.83551522,0
+IEO.US,D,20091104,000000,42.0976,42.5981,41.5677,41.6911,710839.96870396,0
+IEO.US,D,20091105,000000,42.1241,42.4492,41.4472,42.4345,420488.41342807,0
+IEO.US,D,20091106,000000,41.9105,42.6774,41.7234,41.9908,369331.27839584,0
+IEO.US,D,20091109,000000,42.557,43.2211,42.557,43.1603,400825.15764615,0
+IEO.US,D,20091110,000000,43.1506,43.3602,42.4835,43.1005,629786.72157088,0
+IEO.US,D,20091111,000000,43.6109,43.7118,42.509,42.7529,261356.93096608,0
+IEO.US,D,20091112,000000,42.8341,42.8341,41.4472,41.6059,557424.7151684,0
+IEO.US,D,20091113,000000,41.6568,41.9742,41.1857,41.6911,439527.87641235,0
+IEO.US,D,20091116,000000,42.1661,43.0056,42.1064,42.6863,445321.69658694,0
+IEO.US,D,20091117,000000,42.6608,42.6608,42.0173,42.3218,348965.61763062,0
+IEO.US,D,20091118,000000,42.4835,42.4835,41.6911,41.8949,535172.3619481,0
+IEO.US,D,20091119,000000,41.5677,41.5677,40.4638,40.7909,631589.69715296,0
+IEO.US,D,20091120,000000,40.4971,40.6273,39.9985,40.3424,755860.24856978,0
+IEO.US,D,20091123,000000,41.0211,41.7058,40.7018,40.8468,752932.19988949,0
+IEO.US,D,20091124,000000,40.8066,41.1426,40.2101,41.1102,412605.75517821,0
+IEO.US,D,20091125,000000,41.221,42.1867,40.882,42.1064,545968.77575361,0
+IEO.US,D,20091127,000000,40.692,41.1935,40.2414,40.927,132957.70839754,0
+IEO.US,D,20091130,000000,40.8742,41.2719,40.3815,40.692,303595.15621064,0
+IEO.US,D,20091201,000000,41.1778,41.7782,41.1778,41.3708,311328.75758904,0
+IEO.US,D,20091202,000000,41.3541,41.7714,40.9193,41.1015,304197.50932129,0
+IEO.US,D,20091203,000000,41.0123,41.3884,40.4099,40.4638,529560.2686442,0
+IEO.US,D,20091204,000000,41.1015,41.6657,39.8614,40.3492,416036.10509656,0
+IEO.US,D,20091207,000000,40.2513,40.927,39.9888,40.3424,338293.75819716,0
+IEO.US,D,20091208,000000,39.9006,40.1279,39.4334,39.5724,364606.3797583,0
+IEO.US,D,20091209,000000,39.6439,39.9623,38.9181,39.4599,253255.79209642,0
+IEO.US,D,20091210,000000,39.8262,40.3894,39.5871,40.2591,386175.72580737,0
+IEO.US,D,20091211,000000,40.3971,40.5461,39.9466,40.1279,395607.14620785,0
+IEO.US,D,20091214,000000,41.7146,42.3218,41.6911,42.1564,675088.78017999,0
+IEO.US,D,20091215,000000,42.0506,42.6235,41.9742,42.5393,270980.28761201,0
+IEO.US,D,20091216,000000,42.6686,43.2935,42.6686,43.0418,298784.49882515,0
+IEO.US,D,20091217,000000,42.8341,43.178,42.3993,42.8596,340138.59221574,0
+IEO.US,D,20091218,000000,43.2378,43.6354,43.1348,43.3974,359003.47489168,0
+IEO.US,D,20091221,000000,43.7196,44.1663,43.5795,44.0429,221889.53003058,0
+IEO.US,D,20091222,000000,44.2162,44.4611,43.9949,44.3876,347422.98110484,0
+IEO.US,D,20091223,000000,44.5708,45.0302,44.3543,44.9842,147917.50522893,0
+IEO.US,D,20091224,000000,45.0674,45.4327,45.0302,45.2535,89278.940374779,0
+IEO.US,D,20091228,000000,45.6316,45.7041,44.9606,45.231,169230.59597158,0
+IEO.US,D,20091229,000000,45.4014,45.4582,44.755,44.8049,238494.05713532,0
+IEO.US,D,20091230,000000,44.7373,44.7716,44.3709,44.5943,136918.94580324,0
+IEO.US,D,20091231,000000,44.796,44.8891,44.0037,44.134,221693.51003524,0
+IEO.US,D,20100104,000000,44.7197,45.8687,44.7197,45.8206,735167.88781236,0
+IEO.US,D,20100105,000000,45.8774,46.3398,45.6551,46.3075,660688.45708529,0
+IEO.US,D,20100106,000000,46.282,46.8334,45.942,46.6581,772182.99693124,0
+IEO.US,D,20100107,000000,46.5886,46.5886,45.8461,46.3731,279983.93521018,0
+IEO.US,D,20100108,000000,46.2056,46.6581,45.7188,46.6581,188653.93144673,0
+IEO.US,D,20100111,000000,46.9794,47.192,45.7443,46.1302,268518.8073581,0
+IEO.US,D,20100112,000000,45.6395,45.6395,44.945,45.1556,319720.86363927,0
+IEO.US,D,20100113,000000,45.1987,45.7188,44.3965,45.6718,351526.12881967,0
+IEO.US,D,20100114,000000,45.5807,46.087,45.4768,45.9588,242443.04329132,0
+IEO.US,D,20100115,000000,45.8372,45.9666,45.1722,45.4406,294822.24048196,0
+IEO.US,D,20100119,000000,45.4259,45.8549,45.1477,45.8372,171100.95342706,0
+IEO.US,D,20100120,000000,45.3779,45.3779,44.7295,45.231,325555.52131288,0
+IEO.US,D,20100121,000000,45.3779,45.6629,44.4836,44.5708,515881.74834481,0
+IEO.US,D,20100122,000000,44.5355,44.8804,43.6187,43.6942,674202.60645109,0
+IEO.US,D,20100125,000000,44.0948,44.7197,44.0429,44.2319,613254.68102691,0
+IEO.US,D,20100126,000000,43.9694,44.4699,43.5365,43.652,503391.59926713,0
+IEO.US,D,20100127,000000,43.6942,44.1114,42.695,43.464,832007.89113215,0
+IEO.US,D,20100128,000000,43.7901,43.9244,42.3993,43.1956,462908.3655433,0
+IEO.US,D,20100129,000000,43.4473,44.036,42.1142,42.4581,565978.1293398,0
+IEO.US,D,20100201,000000,42.7529,43.9626,42.7529,43.8548,562249.66567855,0
+IEO.US,D,20100202,000000,44.1417,44.9048,43.6354,44.8382,497359.9006607,0
+IEO.US,D,20100203,000000,44.6021,44.9137,44.1251,44.4043,810122.05446563,0
+IEO.US,D,20100204,000000,43.8137,43.8725,42.0888,42.1564,793210.2251807,0
+IEO.US,D,20100205,000000,42.0976,42.1956,40.692,42.172,748524.81280691,0
+IEO.US,D,20100208,000000,42.1956,42.6774,41.6833,41.8468,253915.31770573,0
+IEO.US,D,20100209,000000,42.4678,43.1506,42.1064,42.6686,366210.27253263,0
+IEO.US,D,20100210,000000,42.4933,42.7039,41.6059,42.3993,305404.25741758,0
+IEO.US,D,20100211,000000,42.3826,43.4062,42.2308,43.367,476375.55178523,0
+IEO.US,D,20100212,000000,42.7784,43.4131,42.4345,43.3905,333811.84267885,0
+IEO.US,D,20100216,000000,44.1017,44.7637,44.1017,44.5943,670825.34528149,0
+IEO.US,D,20100217,000000,44.8382,45.0056,44.2897,44.7118,400280.9979716,0
+IEO.US,D,20100218,000000,44.6178,45.0498,44.4836,45.0056,594044.72148419,0
+IEO.US,D,20100219,000000,44.9537,45.3592,44.7373,45.0577,423779.91584973,0
+IEO.US,D,20100222,000000,45.468,45.468,44.2162,44.3965,961049.28337292,0
+IEO.US,D,20100223,000000,44.2241,44.2241,43.2035,43.3826,699372.79897693,0
+IEO.US,D,20100224,000000,43.3749,43.8725,43.2524,43.6942,783478.64916235,0
+IEO.US,D,20100225,000000,43.0742,43.939,42.6167,43.8548,1186058.7983293,0
+IEO.US,D,20100226,000000,43.9694,44.1829,43.5629,43.9244,428527.27511172,0
+IEO.US,D,20100301,000000,44.3475,44.7637,44.3044,44.5708,568213.98241157,0
+IEO.US,D,20100302,000000,44.897,45.3416,44.8637,44.9842,263820.45309494,0
+IEO.US,D,20100303,000000,45.1409,45.4327,44.9753,44.991,276264.65998622,0
+IEO.US,D,20100304,000000,45.04,45.3279,44.4288,44.6178,360281.68861125,0
+IEO.US,D,20100305,000000,44.9842,45.4768,44.9842,45.4083,273894.04316765,0
+IEO.US,D,20100308,000000,45.4406,45.5884,45.0056,45.1634,163604.20954302,0
+IEO.US,D,20100309,000000,44.9214,45.6551,44.8637,45.3505,436044.43774528,0
+IEO.US,D,20100310,000000,45.418,45.9235,45.2869,45.8549,492929.03201618,0
+IEO.US,D,20100311,000000,45.7619,46.0636,45.7266,45.942,304546.66993799,0
+IEO.US,D,20100312,000000,46.2536,46.2614,45.7344,45.9735,256866.84794797,0
+IEO.US,D,20100315,000000,45.802,45.8108,44.7461,45.4504,351314.7947622,0
+IEO.US,D,20100316,000000,45.7041,45.7041,45.1477,45.5973,218150.85699457,0
+IEO.US,D,20100317,000000,45.7687,46.138,45.6316,45.899,241766.16174493,0
+IEO.US,D,20100318,000000,45.8372,45.8687,44.4836,44.6805,1178001.559771,0
+IEO.US,D,20100319,000000,44.8196,44.8196,43.5462,44.0213,623199.63297768,0
+IEO.US,D,20100322,000000,43.4375,43.9773,43.1251,43.8911,564586.59156043,0
+IEO.US,D,20100323,000000,43.9097,44.3876,43.8812,44.3396,449493.24711264,0
+IEO.US,D,20100324,000000,44.1173,44.5512,43.9155,44.1663,662743.60422387,0
+IEO.US,D,20100325,000000,44.4611,44.611,42.8694,42.9743,485168.8862634,0
+IEO.US,D,20100326,000000,43.1094,43.1094,42.3924,42.8244,444839.81409841,0
+IEO.US,D,20100329,000000,43.0928,44.0948,43.0928,44.0684,797535.93726523,0
+IEO.US,D,20100330,000000,44.1017,44.1918,43.7362,44.1829,499426.27811152,0
+IEO.US,D,20100331,000000,44.1751,44.7461,44.0517,44.4043,528305.53648657,0
+IEO.US,D,20100401,000000,44.8461,45.6316,44.8461,45.5337,432694.74188751,0
+IEO.US,D,20100405,000000,45.7853,46.6757,45.7041,46.5406,1128921.0115644,0
+IEO.US,D,20100406,000000,46.4328,46.7913,46.3819,46.523,414954.93230979,0
+IEO.US,D,20100407,000000,46.4142,46.5886,45.8608,46.138,383073.09681872,0
+IEO.US,D,20100408,000000,45.8549,46.3574,45.3681,46.2124,452888.88515681,0
+IEO.US,D,20100409,000000,46.4711,46.9628,46.4054,46.7403,615122.99660744,0
+IEO.US,D,20100412,000000,46.7247,47.1263,46.5572,46.7003,118041.8118776,0
+IEO.US,D,20100413,000000,46.6581,46.7502,45.9735,46.4711,352753.29566546,0
+IEO.US,D,20100414,000000,46.7003,47.0215,46.2692,47.0058,1165298.034761,0
+IEO.US,D,20100415,000000,47.0215,47.3545,46.9882,47.1587,636101.21985807,0
+IEO.US,D,20100416,000000,46.5954,46.997,45.9235,46.2124,934501.84619236,0
+IEO.US,D,20100419,000000,45.8372,46.1047,45.3142,45.899,507812.25853689,0
+IEO.US,D,20100420,000000,46.2056,46.9882,46.2056,46.8168,737356.77776025,0
+IEO.US,D,20100421,000000,46.8746,46.9303,46.3162,46.6356,356330.66058031,0
+IEO.US,D,20100422,000000,46.2457,47.0284,45.8687,46.9372,494188.86886119,0
+IEO.US,D,20100423,000000,46.9519,48.1597,46.6904,48.0764,846639.96703384,0
+IEO.US,D,20100426,000000,48.1508,48.3037,47.7591,47.8286,313034.74411093,0
+IEO.US,D,20100427,000000,47.5367,47.8443,46.1125,46.2536,1243622.3160215,0
+IEO.US,D,20100428,000000,46.5151,46.8334,46.0557,46.5954,970813.52939048,0
+IEO.US,D,20100429,000000,46.9529,47.2419,46.0949,46.523,520442.27604875,0
+IEO.US,D,20100430,000000,46.4632,47.0137,45.7687,46.3495,713124.82677458,0
+IEO.US,D,20100503,000000,46.6042,47.6591,46.138,47.1263,617040.3171868,0
+IEO.US,D,20100504,000000,46.4054,46.4054,45.5013,46.0204,1068275.283633,0
+IEO.US,D,20100505,000000,45.3338,45.7853,44.4434,44.8804,1804696.8826654,0
+IEO.US,D,20100506,000000,44.5512,45.04,32.671,43.2935,2162334.3432146,0
+IEO.US,D,20100507,000000,43.2455,43.5629,41.2944,41.935,1064590.7202832,0
+IEO.US,D,20100510,000000,42.7529,44.1751,42.7529,43.985,919906.52403979,0
+IEO.US,D,20100511,000000,43.7118,44.4131,43.4973,43.6276,515588.73928928,0
+IEO.US,D,20100512,000000,43.9008,44.9303,43.7725,44.7295,700616.30082233,0
+IEO.US,D,20100513,000000,44.6354,45.2144,44.2005,44.4915,259088.40789508,0
+IEO.US,D,20100514,000000,44.1594,44.2005,42.8087,43.5698,676392.51733646,0
+IEO.US,D,20100517,000000,43.7647,43.9547,41.935,42.8244,942165.00288493,0
+IEO.US,D,20100518,000000,43.4375,44.0037,42.4757,42.6608,1142862.9337324,0
+IEO.US,D,20100519,000000,42.3513,42.7127,41.0779,41.9908,1303326.7396002,0
+IEO.US,D,20100520,000000,40.8379,41.1778,39.8516,39.8859,1244714.7191205,0
+IEO.US,D,20100521,000000,39.3355,41.0456,38.8603,40.8331,1207562.8043798,0
+IEO.US,D,20100524,000000,40.8232,40.8331,39.5235,39.7047,1285480.752525,0
+IEO.US,D,20100525,000000,38.2805,40.0308,38.1913,39.9888,1246036.8331515,0
+IEO.US,D,20100526,000000,40.4638,41.0857,40.0544,40.2101,1331541.3676786,0
+IEO.US,D,20100527,000000,41.1259,42.4159,41.1259,42.4159,1143287.6437224,0
+IEO.US,D,20100528,000000,42.223,42.7871,41.7626,41.9742,855648.7193194,0
+IEO.US,D,20100601,000000,41.3708,41.8292,39.9329,39.9535,1735512.0336873,0
+IEO.US,D,20100602,000000,40.2992,42.2445,40.12,42.2445,1194300.8265705,0
+IEO.US,D,20100603,000000,42.4835,43.4806,41.7871,43.3749,1653648.1621986,0
+IEO.US,D,20100604,000000,42.557,43.8725,41.2944,41.5589,1817880.2482892,0
+IEO.US,D,20100607,000000,41.8949,42.5237,41.1358,41.1778,1082630.6854787,0
+IEO.US,D,20100608,000000,41.3287,41.886,40.7596,41.7959,830238.60648676,0
+IEO.US,D,20100609,000000,42.2768,43.0742,40.9937,41.1778,966498.0266807,0
+IEO.US,D,20100610,000000,42.1661,43.367,42.1661,43.367,1134644.3870531,0
+IEO.US,D,20100611,000000,42.8165,43.846,42.7871,43.846,559120.49231554,0
+IEO.US,D,20100614,000000,44.3044,44.8891,43.7578,43.8313,755130.27827466,0
+IEO.US,D,20100615,000000,44.2652,45.1898,44.2241,45.1233,487402.69746023,0
+IEO.US,D,20100616,000000,44.6883,45.4582,44.42,45.0772,777002.84275401,0
+IEO.US,D,20100617,000000,45.4406,45.4406,44.1417,44.6658,638922.07010342,0
+IEO.US,D,20100618,000000,44.8293,44.9048,44.1751,44.7461,635837.81798934,0
+IEO.US,D,20100621,000000,45.4083,45.6718,44.0517,44.3299,560150.61822851,0
+IEO.US,D,20100622,000000,44.4513,44.4513,42.6863,42.8919,1292877.4445365,0
+IEO.US,D,20100623,000000,42.7705,42.8527,42.2445,42.5726,913780.89918561,0
+IEO.US,D,20100624,000000,42.4991,42.6863,41.3287,41.4805,954073.21760148,0
+IEO.US,D,20100625,000000,41.5892,42.3131,41.0936,41.984,493983.66042858,0
+IEO.US,D,20100628,000000,42.2132,42.2132,41.2454,41.2816,592866.55963724,0
+IEO.US,D,20100629,000000,40.5461,40.5461,39.2836,39.6194,1018837.4073098,0
+IEO.US,D,20100630,000000,39.4403,40.12,39.1121,39.1552,303836.0974549,0
+IEO.US,D,20100701,000000,39.165,39.5304,37.969,39.0552,862728.92071336,0
+IEO.US,D,20100702,000000,39.0719,39.5401,38.4108,38.6635,435057.19120628,0
+IEO.US,D,20100706,000000,39.3266,39.9387,38.4764,38.7869,477397.5101984,0
+IEO.US,D,20100707,000000,38.9759,40.4706,38.9759,40.4706,422074.95026531,0
+IEO.US,D,20100708,000000,40.9761,41.2287,40.3355,41.1592,314189.42439594,0
+IEO.US,D,20100709,000000,41.1592,41.2542,40.8331,41.1778,171523.62154201,0
+IEO.US,D,20100712,000000,41.0613,41.4629,40.5764,40.9418,279901.23927465,0
+IEO.US,D,20100713,000000,41.4383,41.7372,41.264,41.5148,309092.90451727,0
+IEO.US,D,20100714,000000,41.3454,41.8145,40.9193,41.4707,309217.4588893,0
+IEO.US,D,20100715,000000,41.3541,41.6911,40.692,41.5589,408321.90153019,0
+IEO.US,D,20100716,000000,41.3121,41.3121,39.8937,40.1122,613953.00226029,0
+IEO.US,D,20100719,000000,40.2238,40.3492,39.6362,40.0641,313411.47003947,0
+IEO.US,D,20100720,000000,39.4843,41.1358,39.4088,40.9516,579306.46808502,0
+IEO.US,D,20100721,000000,41.264,41.3953,40.2101,40.5314,609053.52331442,0
+IEO.US,D,20100722,000000,40.9937,41.698,40.9937,41.3786,653315.2466358,0
+IEO.US,D,20100723,000000,41.3208,41.7372,40.9418,41.7146,458331.50283975,0
+IEO.US,D,20100726,000000,41.9272,42.3376,41.7146,42.3376,389778.6141591,0
+IEO.US,D,20100727,000000,42.3601,42.557,41.1778,41.4707,586188.6076087,0
+IEO.US,D,20100728,000000,41.5589,41.6392,40.8899,41.1015,449468.74461322,0
+IEO.US,D,20100729,000000,41.7234,41.7871,40.6499,41.028,479957.00044997,0
+IEO.US,D,20100730,000000,40.6734,41.1857,40.3971,40.9858,492102.07266086,0
+IEO.US,D,20100802,000000,42.0173,42.4258,41.6754,42.3513,771307.03257709,0
+IEO.US,D,20100803,000000,42.3042,42.6069,41.838,42.3747,499119.99686881,0
+IEO.US,D,20100804,000000,42.6235,43.0153,42.4414,42.8919,513662.23027264,0
+IEO.US,D,20100805,000000,42.4678,43.0653,42.2445,42.9311,122414.48708601,0
+IEO.US,D,20100806,000000,42.3679,42.509,41.6911,42.4678,531191.72673036,0
+IEO.US,D,20100809,000000,42.8341,42.8341,42.1661,42.6235,149544.87956519,0
+IEO.US,D,20100810,000000,41.8214,42.4678,41.7871,42.2954,292853.87302882,0
+IEO.US,D,20100811,000000,41.3786,41.3786,40.5764,40.7517,560366.03603589,0
+IEO.US,D,20100812,000000,40.2591,40.7822,39.8859,40.404,426386.36922517,0
+IEO.US,D,20100813,000000,40.4099,40.7351,40.1602,40.1944,209235.01001931,0
+IEO.US,D,20100816,000000,39.9711,40.1122,39.6439,40.0231,227079.97615703,0
+IEO.US,D,20100817,000000,40.6499,40.8644,40.2327,40.6734,161578.66959123,0
+IEO.US,D,20100818,000000,40.6273,40.6273,40.0544,40.3658,187362.44553997,0
+IEO.US,D,20100819,000000,40.0946,40.2101,39.6028,39.7351,359640.53987651,0
+IEO.US,D,20100820,000000,39.7683,39.7683,38.9427,39.2315,388044.04138789,0
+IEO.US,D,20100823,000000,39.548,39.6439,39.1503,39.1875,153658.23665478,0
+IEO.US,D,20100824,000000,38.6635,38.826,38.02,38.3775,215516.83830727,0
+IEO.US,D,20100825,000000,38.0112,38.2628,37.3745,38.0748,768338.14639776,0
+IEO.US,D,20100826,000000,38.4284,38.7232,37.8387,38.02,265683.66398809,0
+IEO.US,D,20100827,000000,38.3559,39.1572,37.6438,39.0807,283828.78574366,0
+IEO.US,D,20100830,000000,39.0719,39.4088,38.7468,38.7741,105527.1603005,0
+IEO.US,D,20100831,000000,38.5322,39.0063,38.2501,38.492,273064.02099991,0
+IEO.US,D,20100901,000000,39.212,40.0641,39.1229,39.9535,241009.64707544,0
+IEO.US,D,20100902,000000,40.0231,40.3717,39.6616,40.358,153968.60164738,0
+IEO.US,D,20100903,000000,40.7165,41.1524,40.593,41.0025,305038.76180127,0
+IEO.US,D,20100907,000000,40.8644,40.8644,40.0779,40.2689,443140.97413885,0
+IEO.US,D,20100908,000000,40.2757,40.7674,40.2757,40.6499,194544.74068151,0
+IEO.US,D,20100909,000000,41.2866,41.2866,40.4785,40.6568,234884.02222125,0
+IEO.US,D,20100910,000000,40.8987,41.2287,40.8987,41.0779,100134.56855387,0
+IEO.US,D,20100913,000000,41.648,41.648,41.1102,41.55,207369.75725121,0
+IEO.US,D,20100914,000000,41.456,41.7782,41.1592,41.3208,225936.52618425,0
+IEO.US,D,20100915,000000,41.028,41.2944,40.882,41.2376,129879.58190831,0
+IEO.US,D,20100916,000000,41.0368,41.3541,40.7822,40.9349,269261.02890294,0
+IEO.US,D,20100917,000000,41.1592,41.1592,40.5049,40.593,459834.32280398,0
+IEO.US,D,20100920,000000,40.7263,41.4383,40.5853,41.3375,301494.06688565,0
+IEO.US,D,20100921,000000,41.3121,41.4383,40.7517,41.2063,386963.8895386,0
+IEO.US,D,20100922,000000,41.215,41.6657,40.7263,40.8331,249798.89780371,0
+IEO.US,D,20100923,000000,40.3424,40.9193,40.2591,40.5392,120633.97212839,0
+IEO.US,D,20100924,000000,40.9858,41.7146,40.8742,41.5971,176046.37455934,0
+IEO.US,D,20100927,000000,41.6147,41.7372,41.3541,41.4207,155114.09349512,0
+IEO.US,D,20100928,000000,41.4629,41.6568,40.8232,41.55,245044.3919794,0
+IEO.US,D,20100929,000000,41.504,42.4757,41.4286,42.3601,169648.15939915,0
+IEO.US,D,20100930,000000,42.794,42.8586,41.883,42.4316,261149.68065852,0
+IEO.US,D,20101001,000000,42.8087,43.2455,42.695,43.0869,196136.38220611,0
+IEO.US,D,20101004,000000,43.0809,43.1506,42.2592,42.4835,268958.83141012,0
+IEO.US,D,20101005,000000,42.9821,43.6276,42.8763,43.4806,407199.8912444,0
+IEO.US,D,20101006,000000,43.3826,43.9694,43.3826,43.7118,195833.16377583,0
+IEO.US,D,20101007,000000,44.0948,44.0948,43.2524,43.5629,107055.50370162,0
+IEO.US,D,20101008,000000,43.5531,44.4357,43.4973,44.2966,114798.29351731,0
+IEO.US,D,20101011,000000,44.3876,44.7295,44.3543,44.5512,191974.0201177,0
+IEO.US,D,20101012,000000,44.3876,44.561,43.7481,44.3396,189354.29455506,0
+IEO.US,D,20101013,000000,44.8637,45.1477,44.5013,44.9048,173594.08274272,0
+IEO.US,D,20101014,000000,44.8715,45.2221,44.4699,44.7373,199150.18963437,0
+IEO.US,D,20101015,000000,45.0987,45.1076,44.3876,44.8382,439530.93922478,0
+IEO.US,D,20101018,000000,44.7021,45.3867,44.6658,45.2633,127531.42571421,0
+IEO.US,D,20101019,000000,44.7461,44.7461,43.4277,43.7118,300078.02660686,0
+IEO.US,D,20101020,000000,43.8058,44.3044,43.6599,44.0684,292142.27960826,0
+IEO.US,D,20101021,000000,44.134,44.4434,43.2455,43.7118,245840.72321044,0
+IEO.US,D,20101022,000000,43.798,43.9547,43.5874,43.8646,123128.12238153,0
+IEO.US,D,20101025,000000,44.1251,44.5797,43.9244,43.9694,189063.32737448,0
+IEO.US,D,20101026,000000,43.6843,43.8812,43.4874,43.6187,218446.92886253,0
+IEO.US,D,20101027,000000,43.3161,43.6021,42.8028,43.5698,215258.54112592,0
+IEO.US,D,20101028,000000,43.7813,43.939,43.2935,43.4209,214365.22083469,0
+IEO.US,D,20101029,000000,43.461,43.9234,43.32,43.7794,93908.891827066,0
+IEO.US,D,20101101,000000,44.4513,44.9371,43.9694,44.2319,246178.65351489,0
+IEO.US,D,20101102,000000,44.6178,45.1144,44.3044,44.9303,137639.72766109,0
+IEO.US,D,20101103,000000,45.0224,45.0224,44.2417,44.9606,310801.95385158,0
+IEO.US,D,20101104,000000,45.7687,46.3398,45.7687,46.2918,301195.95314275,0
+IEO.US,D,20101105,000000,46.3495,46.4896,46.0204,46.4896,358187.74584859,0
+IEO.US,D,20101108,000000,46.3162,46.8334,46.1968,46.7746,137255.85517023,0
+IEO.US,D,20101109,000000,47.4231,47.8599,46.7835,47.0215,551871.83623809,0
+IEO.US,D,20101110,000000,47.0852,47.7091,46.6679,47.6993,424923.3658225,0
+IEO.US,D,20101111,000000,47.3134,48.3124,47.3134,48.2714,430357.81600564,0
+IEO.US,D,20101112,000000,47.6591,47.8687,47.1331,47.4779,238076.49370776,0
+IEO.US,D,20101115,000000,47.8061,47.8942,47.192,47.2262,165069.25482065,0
+IEO.US,D,20101116,000000,46.6532,46.6757,45.7853,46.2752,502893.38177898,0
+IEO.US,D,20101117,000000,46.3241,46.7326,46.0792,46.4328,178093.35419812,0
+IEO.US,D,20101118,000000,47.1263,47.566,47.0773,47.381,117447.62626675,0
+IEO.US,D,20101119,000000,47.1655,47.9461,46.9529,47.8854,106470.50652805,0
+IEO.US,D,20101122,000000,47.6327,48.0832,47.1106,48.0069,257659.09542911,0
+IEO.US,D,20101123,000000,47.2086,47.3134,46.7247,46.9461,389080.29292572,0
+IEO.US,D,20101124,000000,47.2007,47.8207,47.1655,47.8207,106504.19746475,0
+IEO.US,D,20101126,000000,47.3712,47.7796,47.2419,47.3623,39659.337180938,0
+IEO.US,D,20101129,000000,46.9529,47.7884,46.8089,47.6836,250780.01871786,0
+IEO.US,D,20101130,000000,47.2654,47.7806,47.0048,47.3388,80109.900905542,0
+IEO.US,D,20101201,000000,48.2312,48.7102,47.9941,48.6387,281188.64143151,0
+IEO.US,D,20101202,000000,48.8208,49.5975,48.7052,49.5721,116382.78847959,0
+IEO.US,D,20101203,000000,49.2361,50.0961,49.2361,50.0315,171363.33435832,0
+IEO.US,D,20101206,000000,49.8091,50.5271,49.8091,50.4066,126371.64074181,0
+IEO.US,D,20101207,000000,51.1079,51.2706,50.149,50.2421,158460.72654045,0
+IEO.US,D,20101208,000000,50.149,50.339,49.3566,49.5652,252943.38522887,0
+IEO.US,D,20101209,000000,49.7758,49.9286,49.1215,49.5721,176444.54017486,0
+IEO.US,D,20101210,000000,49.9208,50.007,49.5564,49.913,99886.480747274,0
+IEO.US,D,20101213,000000,50.1676,50.7406,50.149,50.1842,399894.0626683,0
+IEO.US,D,20101214,000000,50.4301,50.4301,49.7268,49.9473,1679219.5831524,0
+IEO.US,D,20101215,000000,49.955,50.3155,49.7181,49.8336,120106.14745346,0
+IEO.US,D,20101216,000000,49.7181,50.0638,49.2449,49.9815,299858.52504958,0
+IEO.US,D,20101217,000000,49.7827,50.0638,49.7601,49.9208,152986.45979577,0
+IEO.US,D,20101220,000000,50.104,50.5858,49.8267,50.5711,139906.20885714,0
+IEO.US,D,20101221,000000,50.7984,51.2627,50.5996,51.2304,234449.10285661,0
+IEO.US,D,20101222,000000,51.4938,51.4938,51.1844,51.4106,260469.7362997,0
+IEO.US,D,20101223,000000,51.4762,51.5653,51.199,51.4851,167483.77195067,0
+IEO.US,D,20101227,000000,51.4596,51.4596,51.0364,51.2304,171960.5827816,0
+IEO.US,D,20101228,000000,51.4419,51.5174,51.199,51.4419,241040.27519971,0
+IEO.US,D,20101229,000000,51.7877,52.108,51.534,52.0424,108849.29084642,0
+IEO.US,D,20101230,000000,52.3019,52.5429,51.9914,52.157,119402.72153271,0
+IEO.US,D,20101231,000000,52.0757,52.5291,52.0521,52.2079,57069.383954005,0
+IEO.US,D,20110103,000000,52.8945,53.0542,52.6271,52.6937,486893.24965986,0
+IEO.US,D,20110104,000000,53.0699,53.1374,51.5105,52.1893,213173.78680055,0
+IEO.US,D,20110105,000000,51.9905,52.6026,51.6985,52.5556,190137.35359892,0
+IEO.US,D,20110106,000000,52.9073,52.9073,52.0002,52.1805,431121.47723746,0
+IEO.US,D,20110107,000000,52.4498,52.4978,51.8926,52.3862,221650.63066127,0
+IEO.US,D,20110110,000000,52.2853,52.6702,51.8926,52.5968,187105.1692961,0
+IEO.US,D,20110111,000000,52.9651,53.3157,52.8426,53.2922,197611.63685849,0
+IEO.US,D,20110112,000000,53.8153,54.014,53.5194,53.9288,153222.29635265,0
+IEO.US,D,20110113,000000,54.1022,54.1022,53.4704,53.7173,447057.29029563,0
+IEO.US,D,20110114,000000,53.7349,54.207,53.2677,54.207,189541.12611311,0
+IEO.US,D,20110118,000000,54.2228,54.7722,53.9034,54.7634,273779.69817037,0
+IEO.US,D,20110119,000000,54.827,54.9181,53.7506,53.824,394424.900611,0
+IEO.US,D,20110120,000000,53.4205,53.4293,52.5811,53.1688,215246.28987622,0
+IEO.US,D,20110121,000000,53.781,53.781,53.0963,53.4078,87111.490113874,0
+IEO.US,D,20110124,000000,53.3902,53.6938,53.1374,53.6272,320455.93862178,0
+IEO.US,D,20110125,000000,53.5194,53.5194,52.3862,52.9866,297111.18230248,0
+IEO.US,D,20110126,000000,53.1463,54.1179,52.8593,54.014,496720.79380092,0
+IEO.US,D,20110127,000000,54.1483,54.1483,53.2246,53.4538,403457.13445849,0
+IEO.US,D,20110128,000000,53.5861,53.6938,53.0297,53.2177,397082.40086024,0
+IEO.US,D,20110131,000000,53.5312,55.3139,53.5312,55.2913,2252693.4354387,0
+IEO.US,D,20110201,000000,55.6871,56.1925,55.4353,55.9407,573253.32979161,0
+IEO.US,D,20110202,000000,56.0162,56.6254,55.6362,56.1279,336530.59917663,0
+IEO.US,D,20110203,000000,56.2101,56.2101,55.1552,55.8262,213528.05210462,0
+IEO.US,D,20110204,000000,56.0887,56.1347,55.2943,55.6949,99835.433873489,0
+IEO.US,D,20110207,000000,55.8761,56.4177,55.7674,55.9006,242353.20079346,0
+IEO.US,D,20110208,000000,55.9819,55.9916,55.3178,55.9486,187174.59304444,0
+IEO.US,D,20110209,000000,55.8761,55.9564,54.8643,55.2325,378737.17535944,0
+IEO.US,D,20110210,000000,55.0582,55.8163,54.8202,55.7272,167224.45383184,0
+IEO.US,D,20110211,000000,55.7448,56.0887,55.4422,55.8927,175156.11708053,0
+IEO.US,D,20110214,000000,56.0397,57.0035,56.0397,56.9692,121217.94836449,0
+IEO.US,D,20110215,000000,56.9526,57.1279,56.3159,56.5275,260229.81599291,0
+IEO.US,D,20110216,000000,56.8252,57.1847,56.6685,57.0662,176090.27487079,0
+IEO.US,D,20110218,000000,57.8028,57.9918,57.2905,57.6813,130842.32594789,0
+IEO.US,D,20110222,000000,58.0516,58.2866,56.3825,56.596,374837.19420227,0
+IEO.US,D,20110223,000000,56.9046,58.2572,56.7341,57.9918,559604.41667902,0
+IEO.US,D,20110224,000000,58.4688,58.5579,57.0114,57.3071,416734.42632994,0
+IEO.US,D,20110225,000000,57.699,59.0213,57.5021,58.9821,268397.31579849,0
+IEO.US,D,20110228,000000,59.1515,59.51,58.5863,59.177,531192.74766784,0
+IEO.US,D,20110301,000000,59.3093,59.4503,57.4423,57.555,708495.89625976,0
+IEO.US,D,20110302,000000,57.2944,57.7832,56.8928,57.7028,650885.41544364,0
+IEO.US,D,20110303,000000,58.2279,58.794,57.8077,58.7519,222130.47127484,0
+IEO.US,D,20110304,000000,58.8273,58.8527,58.0516,58.5902,305966.79396668,0
+IEO.US,D,20110307,000000,58.9488,59.2838,57.6176,58.1632,350053.93697971,0
+IEO.US,D,20110308,000000,58.2485,58.2485,57.1455,57.1925,213773.07709879,0
+IEO.US,D,20110309,000000,56.979,57.7782,56.9437,57.1925,208798.04877971,0
+IEO.US,D,20110310,000000,56.404,56.404,54.7154,55.0886,527217.21713748,0
+IEO.US,D,20110311,000000,54.542,56.6195,54.3755,56.31,384557.53990839,0
+IEO.US,D,20110314,000000,55.7448,57.0857,55.7448,56.9046,228130.52081952,0
+IEO.US,D,20110315,000000,54.7947,56.8076,54.5959,56.3678,364047.9269591,0
+IEO.US,D,20110316,000000,56.4648,57.4375,55.0895,55.8016,540341.36838756,0
+IEO.US,D,20110317,000000,56.6372,57.6049,56.4795,57.4335,391003.73912994,0
+IEO.US,D,20110318,000000,58.2866,58.2866,57.1073,57.3894,498972.98187231,0
+IEO.US,D,20110321,000000,58.2699,59.1221,58.2366,59.1124,396459.62900006,0
+IEO.US,D,20110322,000000,59.0056,59.3269,58.9165,59.1966,256017.42796819,0
+IEO.US,D,20110323,000000,59.2426,59.2701,58.6118,59.0722,459150.29469526,0
+IEO.US,D,20110324,000000,59.5718,59.5718,58.4777,59.3269,308959.16170795,0
+IEO.US,D,20110325,000000,59.3416,60.4405,59.2025,60.2261,274011.45097735,0
+IEO.US,D,20110328,000000,60.3582,60.7275,59.5306,59.5306,506548.33794198,0
+IEO.US,D,20110329,000000,59.5306,60.561,59.0056,60.4963,116620.66691143,0
+IEO.US,D,20110330,000000,61.0713,61.5228,60.4503,61.1173,234513.42191758,0
+IEO.US,D,20110331,000000,61.2623,61.7138,61.0233,61.0312,144518.80437234,0
+IEO.US,D,20110401,000000,61.5963,61.7178,60.9616,61.1712,501987.81023804,0
+IEO.US,D,20110404,000000,61.4474,61.659,61.1536,61.2731,281236.62549287,0
+IEO.US,D,20110405,000000,61.1948,61.5787,60.945,61.2016,172249.50808722,0
+IEO.US,D,20110406,000000,61.8148,61.8148,60.13,60.3818,369942.81994378,0
+IEO.US,D,20110407,000000,60.5042,60.6688,59.7588,60.3818,155121.24005745,0
+IEO.US,D,20110408,000000,60.7843,61.1781,60.2182,60.6766,247563.04473194,0
+IEO.US,D,20110411,000000,60.4963,60.6589,58.7039,58.9321,748324.70906166,0
+IEO.US,D,20110412,000000,58.2122,58.3826,56.5647,56.836,398040.04021244,0
+IEO.US,D,20110413,000000,57.5148,57.9017,56.9565,57.4511,296033.07232814,0
+IEO.US,D,20110414,000000,57.0064,57.7753,56.6881,57.6235,640501.46037832,0
+IEO.US,D,20110415,000000,57.9017,58.1603,57.2014,58.1465,160332.10493341,0
+IEO.US,D,20110418,000000,57.0534,57.3032,56.4314,57.0368,261670.35877113,0
+IEO.US,D,20110419,000000,56.9389,57.6871,56.9066,57.6304,400128.87828772,0
+IEO.US,D,20110420,000000,58.508,59.0869,58.3248,58.9086,226153.98586657,0
+IEO.US,D,20110421,000000,58.9557,59.2348,58.4071,58.9478,219308.60009201,0
+IEO.US,D,20110425,000000,58.9389,59.1035,58.219,58.7598,391926.66660797,0
+IEO.US,D,20110426,000000,59.0203,59.4904,58.7196,59.1867,156384.13971488,0
+IEO.US,D,20110427,000000,59.2622,59.3974,57.9977,59.1388,293749.23519502,0
+IEO.US,D,20110428,000000,58.9233,59.7353,58.6686,59.6217,238643.11400677,0
+IEO.US,D,20110429,000000,59.5864,61.2623,59.5864,61.2535,944902.13625729,0
+IEO.US,D,20110502,000000,61.4563,61.7863,60.322,60.6922,239013.71431045,0
+IEO.US,D,20110503,000000,60.1946,60.2103,58.2366,58.843,816594.79806155,0
+IEO.US,D,20110504,000000,58.5815,58.5815,56.9016,57.2513,685315.51087405,0
+IEO.US,D,20110505,000000,56.3179,57.0995,55.5313,56.121,646242.19180417,0
+IEO.US,D,20110506,000000,56.9829,58.1691,56.0328,56.7214,537994.23313093,0
+IEO.US,D,20110509,000000,56.9389,58.3571,56.8527,58.079,270906.78011376,0
+IEO.US,D,20110510,000000,58.1691,58.6108,57.5637,58.3738,300480.27597228,0
+IEO.US,D,20110511,000000,58.1182,58.1182,55.8595,56.3179,932196.56937223,0
+IEO.US,D,20110512,000000,56.0328,56.4197,55.1209,55.9486,557804.50390936,0
+IEO.US,D,20110513,000000,56.2846,56.4736,55.0817,55.7282,462786.87398369,0
+IEO.US,D,20110516,000000,55.4736,56.6136,54.9819,55.1787,759173.19067843,0
+IEO.US,D,20110517,000000,54.7791,55.3109,54.3138,55.1473,571739.27951516,0
+IEO.US,D,20110518,000000,55.2228,56.6195,55.2042,56.2208,408995.72026416,0
+IEO.US,D,20110519,000000,56.5304,56.6792,55.5146,55.8859,464106.94613977,0
+IEO.US,D,20110520,000000,56.0417,56.836,55.3021,56.4667,469985.50412483,0
+IEO.US,D,20110523,000000,55.3844,55.7683,55.0239,55.449,737731.46181383,0
+IEO.US,D,20110524,000000,55.9191,56.886,55.9191,56.2933,230424.56732741,0
+IEO.US,D,20110525,000000,56.0554,57.5471,55.8859,57.3434,1009946.062834,0
+IEO.US,D,20110526,000000,57.1318,57.6784,56.7371,57.597,461325.91245597,0
+IEO.US,D,20110527,000000,57.8684,58.6108,57.6695,58.0712,535168.2781982,0
+IEO.US,D,20110531,000000,58.9125,59.223,57.8448,58.7069,312514.06599833,0
+IEO.US,D,20110601,000000,58.5168,58.9086,56.836,56.9565,426971.36639875,0
+IEO.US,D,20110602,000000,56.9565,57.5882,56.3609,57.0221,536313.77004593,0
+IEO.US,D,20110603,000000,56.1366,57.4981,55.7929,56.9829,494224.60167284,0
+IEO.US,D,20110606,000000,56.7449,57.0897,55.3109,55.4422,238388.90057532,0
+IEO.US,D,20110607,000000,55.8125,56.1092,55.0837,55.3697,207803.65567838,0
+IEO.US,D,20110608,000000,55.3874,56.3795,55.3874,55.5784,189932.1451663,0
+IEO.US,D,20110609,000000,55.7791,56.4687,55.6899,56.1827,236229.61781422,0
+IEO.US,D,20110610,000000,55.8125,55.9682,55.0994,55.2727,389463.1444791,0
+IEO.US,D,20110613,000000,55.2933,55.6293,53.4176,53.9926,397986.9514637,0
+IEO.US,D,20110614,000000,54.6812,55.4736,54.6194,55.1386,194006.70663181,0
+IEO.US,D,20110615,000000,54.5097,55.1386,53.6576,54.0013,292482.25178767,0
+IEO.US,D,20110616,000000,54.0934,54.5449,53.3872,53.9191,332905.25020043,0
+IEO.US,D,20110617,000000,54.5665,54.5665,53.305,53.779,451213.52675918,0
+IEO.US,D,20110620,000000,53.6135,53.875,53.1168,53.5655,629426.33064196,0
+IEO.US,D,20110621,000000,53.9191,55.1816,53.9191,54.927,531450.02391171,0
+IEO.US,D,20110622,000000,54.64,55.5617,54.64,54.7183,457762.84066578,0
+IEO.US,D,20110623,000000,53.5831,54.446,52.8132,54.3941,667766.6166043,0
+IEO.US,D,20110624,000000,54.6037,54.6037,53.4607,53.5831,181385.87755724,0
+IEO.US,D,20110627,000000,53.3637,53.9191,53.0257,53.7486,240691.11458302,0
+IEO.US,D,20110628,000000,54.0934,55.3345,54.0934,55.3119,168471.01848967,0
+IEO.US,D,20110629,000000,55.5784,56.6019,55.2894,56.1984,419976.92375275,0
+IEO.US,D,20110630,000000,56.551,57.0025,56.5225,56.8703,153439.75603497,0
+IEO.US,D,20110701,000000,56.7645,57.5363,56.0759,57.3933,148336.08959396,0
+IEO.US,D,20110705,000000,57.3864,58.2984,57.3149,57.9203,286542.43755406,0
+IEO.US,D,20110706,000000,57.7156,57.7871,57.1445,57.6568,268247.23798956,0
+IEO.US,D,20110707,000000,58.2592,58.7578,58.1328,58.5619,179329.70948119,0
+IEO.US,D,20110708,000000,57.699,58.1427,57.5197,57.9947,170054.49251448,0
+IEO.US,D,20110711,000000,57.0583,57.2297,55.8066,55.9779,259036.34008383,0
+IEO.US,D,20110712,000000,55.8634,56.7645,55.6038,55.9368,200293.63960716,0
+IEO.US,D,20110713,000000,56.4217,57.3307,56.2727,56.4354,373069.95143184,0
+IEO.US,D,20110714,000000,56.7576,57.0652,55.8389,55.9368,232748.2210221,0
+IEO.US,D,20110715,000000,57.5599,59.0918,57.5599,59.0839,995238.43755906,0
+IEO.US,D,20110718,000000,58.8479,58.8978,58.1564,58.7166,256421.71920856,0
+IEO.US,D,20110719,000000,59.0839,60.2407,59.0839,60.2084,543315.35925427,0
+IEO.US,D,20110720,000000,60.3641,60.5189,59.8646,60.2495,191535.01700315,0
+IEO.US,D,20110721,000000,60.5541,61.4161,60.5541,61.136,420458.80624128,0
+IEO.US,D,20110722,000000,61.1615,61.4729,60.7255,61.4553,204989.95199536,0
+IEO.US,D,20110725,000000,60.7412,61.709,60.4484,61.1702,288148.37220334,0
+IEO.US,D,20110726,000000,61.0791,61.5621,60.5541,60.9519,184369.05686123,0
+IEO.US,D,20110727,000000,60.4963,60.4963,59.2073,59.4111,141263.03476233,0
+IEO.US,D,20110728,000000,59.4551,60.1017,59.0271,59.2015,137142.53111042,0
+IEO.US,D,20110729,000000,58.2954,59.3856,58.1632,58.8224,295353.12796933,0
+IEO.US,D,20110801,000000,59.7334,59.8979,58.3062,58.9204,428604.86635987,0
+IEO.US,D,20110802,000000,58.5325,59.3053,57.0456,57.0799,354847.23842812,0
+IEO.US,D,20110803,000000,57.1279,57.3395,55.2434,56.7978,358453.18959228,0
+IEO.US,D,20110804,000000,56.0122,56.0122,52.3441,52.4762,691167.52448475,0
+IEO.US,D,20110805,000000,53.3637,53.8133,49.5172,51.3293,394580.08310731,0
+IEO.US,D,20110808,000000,49.2302,49.5418,46.0733,46.5836,521028.29415979,0
+IEO.US,D,20110809,000000,47.4279,49.3997,46.1968,49.3997,605041.23903493,0
+IEO.US,D,20110810,000000,48.671,50.101,47.8825,47.9911,257296.66262524,0
+IEO.US,D,20110811,000000,48.4907,51.6838,48.1488,50.911,397173.26429557,0
+IEO.US,D,20110812,000000,51.6672,52.1168,50.6319,51.0081,197505.45936103,0
+IEO.US,D,20110815,000000,51.6153,52.8288,51.6153,52.8034,191847.42387071,0
+IEO.US,D,20110816,000000,52.0424,52.4047,51.0012,51.5164,105961.05872768,0
+IEO.US,D,20110817,000000,52.157,52.9699,51.5105,51.7299,94201.900882591,0
+IEO.US,D,20110818,000000,50.0178,50.1059,47.9442,48.5329,108823.76740952,0
+IEO.US,D,20110819,000000,47.7718,49.2959,47.475,47.5876,161627.67459007,0
+IEO.US,D,20110822,000000,48.8952,49.0167,46.5248,46.8197,153614.33634332,0
+IEO.US,D,20110823,000000,47.1155,48.7102,46.5749,48.7102,200942.9558417,0
+IEO.US,D,20110824,000000,48.5495,49.1391,48.0891,49.0667,104485.80407529,0
+IEO.US,D,20110825,000000,49.4075,49.7631,47.8188,47.9608,129938.7962819,0
+IEO.US,D,20110826,000000,47.5533,49.1872,46.7678,49.0265,101350.50508742,0
+IEO.US,D,20110829,000000,49.8297,50.8219,49.5917,50.7896,102952.3559868,0
+IEO.US,D,20110830,000000,50.3195,51.7877,50.1059,51.4419,168211.70037084,0
+IEO.US,D,20110831,000000,51.9111,52.7672,51.2754,51.7309,166274.98197944,0
+IEO.US,D,20110901,000000,51.8926,52.6301,51.1844,51.2862,353212.71752953,0
+IEO.US,D,20110902,000000,49.9031,50.2411,49.2968,49.6495,65370.626568899,0
+IEO.US,D,20110906,000000,47.858,49.2244,47.5975,49.1656,184786.62028879,0
+IEO.US,D,20110907,000000,50.0216,51.2274,49.9629,51.0933,140484.05946838,0
+IEO.US,D,20110908,000000,50.9101,51.7436,50.2088,50.4791,155581.68285899,0
+IEO.US,D,20110909,000000,49.8493,50.1098,48.2625,48.6906,144615.79343252,0
+IEO.US,D,20110912,000000,47.6719,48.7102,47.3095,48.573,345571.00052393,0
+IEO.US,D,20110913,000000,48.7356,49.1872,47.9608,48.9099,192590.66635302,0
+IEO.US,D,20110914,000000,49.147,50.2048,48.2145,49.6161,138360.50951893,0
+IEO.US,D,20110915,000000,50.2558,50.8131,49.8914,50.7975,184536.49060724,0
+IEO.US,D,20110916,000000,50.8837,51.2196,50.0638,50.726,250426.77435128,0
+IEO.US,D,20110919,000000,49.3321,50.3195,48.7356,49.8219,79342.155923817,0
+IEO.US,D,20110920,000000,50.1137,50.8053,49.287,49.3439,71858.684226956,0
+IEO.US,D,20110921,000000,49.1695,49.862,47.3937,47.4025,96127.388961756,0
+IEO.US,D,20110922,000000,45.5708,45.5708,43.1603,44.0468,397557.13678644,0
+IEO.US,D,20110923,000000,43.4091,44.0507,42.9174,43.0771,305906.55865561,0
+IEO.US,D,20110926,000000,43.5512,45.0439,42.5011,44.9871,239555.83211004,0
+IEO.US,D,20110927,000000,46.1781,47.1625,45.5856,45.8764,310428.29073547,0
+IEO.US,D,20110928,000000,46.1781,46.3329,43.6824,43.7343,321163.44829243,0
+IEO.US,D,20110929,000000,45.0439,45.0439,42.6706,43.7402,278014.54681956,0
+IEO.US,D,20110930,000000,42.5237,43.0526,41.9967,42.0124,182847.86002244,0
+IEO.US,D,20111003,000000,41.4599,41.7205,39.9378,39.9878,386010.3339363,0
+IEO.US,D,20111004,000000,39.1532,41.9183,38.1836,41.8125,455846.5410239,0
+IEO.US,D,20111005,000000,42.0966,43.9381,41.5294,43.7471,593523.02243411,0
+IEO.US,D,20111006,000000,43.5845,45.1506,43.1985,44.9557,363144.39729311,0
+IEO.US,D,20111007,000000,45.2673,45.324,43.6569,43.8989,135616.22958425,0
+IEO.US,D,20111010,000000,44.658,46.2692,44.658,46.188,154620.98069436,0
+IEO.US,D,20111011,000000,45.5699,46.7267,45.5542,46.0557,353965.14844912,0
+IEO.US,D,20111012,000000,46.6375,47.4603,46.3887,46.5836,202939.90954416,0
+IEO.US,D,20111013,000000,46.1125,47,45.3005,46.7423,227626.17770653,0
+IEO.US,D,20111014,000000,47.5161,48.9766,47.5161,48.9766,154009.43914642,0
+IEO.US,D,20111017,000000,49.0196,49.291,48.239,48.3693,131920.43592223,0
+IEO.US,D,20111018,000000,48.2714,50.34,47.5729,50.0462,88065.045716175,0
+IEO.US,D,20111019,000000,49.8659,50.8102,49.3869,49.7151,215525.00580708,0
+IEO.US,D,20111020,000000,49.7004,50.2009,48.7209,49.8944,116821.79159414,0
+IEO.US,D,20111021,000000,50.5634,51.343,50.4076,51.2274,163687.92641602,0
+IEO.US,D,20111024,000000,51.579,52.107,51.3587,51.7357,176057.60487157,0
+IEO.US,D,20111025,000000,51.3106,51.5546,49.7308,49.9031,215554.61299388,0
+IEO.US,D,20111026,000000,51.0305,51.5713,49.6504,51.3009,184631.43779248,0
+IEO.US,D,20111027,000000,53.346,55.0043,52.9514,54.3157,399419.32674211,0
+IEO.US,D,20111028,000000,53.5743,55.307,53.5743,55.2453,179194.9457344,0
+IEO.US,D,20111031,000000,53.5939,53.5939,52.4802,52.4802,65944.393430241,0
+IEO.US,D,20111101,000000,49.9893,51.6202,49.7151,50.8258,204515.21606916,0
+IEO.US,D,20111102,000000,52.4439,53.2452,52.2363,53.1658,52943.775614711,0
+IEO.US,D,20111103,000000,54.1101,54.6497,52.9102,54.5499,351444.45382162,0
+IEO.US,D,20111104,000000,54.117,54.9691,53.5645,54.8212,59746.282015282,0
+IEO.US,D,20111107,000000,54.8662,55.4245,54.0131,54.928,166188.20229401,0
+IEO.US,D,20111108,000000,55.2835,55.832,54.5499,55.742,243095.42233828,0
+IEO.US,D,20111109,000000,53.683,54.5832,52.9033,52.9768,222028.37752727,0
+IEO.US,D,20111110,000000,53.9367,54.5764,52.8357,54.1179,316574.33433917,0
+IEO.US,D,20111111,000000,55.0534,55.5039,54.9427,55.1434,221011.52380148,0
+IEO.US,D,20111114,000000,54.6752,54.9132,53.6919,54.257,104183.60658248,0
+IEO.US,D,20111115,000000,54.2149,54.8829,53.7163,54.5283,123038.27988366,0
+IEO.US,D,20111116,000000,53.9112,55.2081,53.492,53.6144,958666.41530464,0
+IEO.US,D,20111117,000000,53.4744,53.7232,51.2431,51.6966,295944.25076776,0
+IEO.US,D,20111118,000000,52.155,52.3421,51.251,51.7603,392433.05159591,0
+IEO.US,D,20111121,000000,50.5937,50.9972,49.817,50.8258,123643.69580676,0
+IEO.US,D,20111122,000000,50.5065,50.9885,49.6583,50.2009,123551.81143394,0
+IEO.US,D,20111123,000000,49.4438,49.4614,48.2312,48.2312,1045186.7826201,0
+IEO.US,D,20111125,000000,48.0245,48.6318,47.7865,47.81,186332.31962699,0
+IEO.US,D,20111128,000000,49.6671,50.4791,49.578,50.0638,159695.03994858,0
+IEO.US,D,20111129,000000,50.2088,51.391,50.0951,50.962,159330.56526975,0
+IEO.US,D,20111130,000000,53.1335,53.9054,53.0483,53.8319,207659.70349431,0
+IEO.US,D,20111201,000000,53.6654,54.3295,53.2129,53.3559,229496.535162,0
+IEO.US,D,20111202,000000,54.1551,54.3599,53.1953,53.3216,233354.65788266,0
+IEO.US,D,20111205,000000,54.3882,54.6752,53.4176,53.8838,334679.63953319,0
+IEO.US,D,20111206,000000,53.8113,54.4558,53.3755,53.9602,257358.93981125,0
+IEO.US,D,20111207,000000,53.7143,53.7143,52.6849,53.3088,252686.10898499,0
+IEO.US,D,20111208,000000,53.0033,53.1472,51.2294,51.3763,551580.86905751,0
+IEO.US,D,20111209,000000,51.7309,52.9141,51.5986,52.776,203109.38516512,0
+IEO.US,D,20111212,000000,52.107,52.107,50.4233,51.1559,182635.5050275,0
+IEO.US,D,20111213,000000,51.4312,52.251,49.7405,50.2754,392054.28379243,0
+IEO.US,D,20111214,000000,49.6181,49.7308,48.1254,48.2223,719381.13162565,0
+IEO.US,D,20111215,000000,49.1157,49.1421,47.8746,48.1587,366901.44720367,0
+IEO.US,D,20111216,000000,48.5387,49.1137,48.2185,48.8355,258238.9879153,0
+IEO.US,D,20111219,000000,48.9433,49.0608,47.4681,47.6131,271027.25073589,0
+IEO.US,D,20111220,000000,48.7718,49.8415,48.7718,49.7308,605778.35589238,0
+IEO.US,D,20111221,000000,49.7405,50.3841,49.1499,50.2421,176902.94110146,0
+IEO.US,D,20111222,000000,50.4722,51.0129,50.3312,50.8601,349976.34573156,0
+IEO.US,D,20111223,000000,50.9404,51.2039,50.5643,50.9463,126229.7304327,0
+IEO.US,D,20111227,000000,50.9033,51.4752,50.8356,51.2353,137558.05266303,0
+IEO.US,D,20111228,000000,51.0462,51.3841,49.911,50.0216,39639.9393689,0
+IEO.US,D,20111229,000000,50.2156,50.6182,50.104,50.5643,247589.5891063,0
+IEO.US,D,20111230,000000,50.4154,50.8053,50.3841,50.5144,264868.95588249,0
+IEO.US,D,20120103,000000,51.8112,52.5782,51.6486,52.247,391480.51693109,0
+IEO.US,D,20120104,000000,52.0433,52.8318,51.8533,52.7329,296479.22200502,0
+IEO.US,D,20120105,000000,52.5135,52.824,51.9023,52.726,316485.51277879,0
+IEO.US,D,20120106,000000,52.9219,52.9728,52.3294,52.4322,171921.78715752,0
+IEO.US,D,20120109,000000,52.3979,52.8318,52.2079,52.4459,75385.002268015,0
+IEO.US,D,20120110,000000,53.3451,53.5146,52.7182,52.824,339376.97285888,0
+IEO.US,D,20120111,000000,52.6594,52.6683,51.6574,51.7955,273327.42286864,0
+IEO.US,D,20120112,000000,51.6917,52.201,51.4017,51.5095,160546.50180331,0
+IEO.US,D,20120113,000000,51.056,51.2353,50.5731,51.056,117971.36719178,0
+IEO.US,D,20120117,000000,51.87,52.0022,51.2686,51.6985,185623.78901886,0
+IEO.US,D,20120118,000000,51.6222,52.6517,51.4674,52.6252,150179.90267508,0
+IEO.US,D,20120119,000000,52.9788,52.9788,52.0933,52.2079,101988.59100973,0
+IEO.US,D,20120120,000000,52.1834,52.247,51.4586,51.9287,71834.181727538,0
+IEO.US,D,20120123,000000,52.391,53.5889,52.391,53.4322,586671.51103471,0
+IEO.US,D,20120124,000000,52.8837,53.0972,52.5135,53.062,149435.63925529,0
+IEO.US,D,20120125,000000,52.9954,54.6752,52.4939,54.5754,107565.97243947,0
+IEO.US,D,20120126,000000,54.9338,54.9338,52.7417,53.013,174059.63023164,0
+IEO.US,D,20120127,000000,52.7593,53.4078,52.6154,53.2511,248623.79876918,0
+IEO.US,D,20120130,000000,52.6006,53.1697,52.1579,53.1218,77379.914095527,0
+IEO.US,D,20120131,000000,53.5655,53.5978,52.6046,53.0786,79639.248729244,0
+IEO.US,D,20120201,000000,53.5723,53.5958,52.824,53.1296,159381.61214353,0
+IEO.US,D,20120202,000000,53.4009,53.7388,52.8671,53.4078,88778.681011687,0
+IEO.US,D,20120203,000000,54.1414,54.5273,53.8201,54.446,268776.08360198,0
+IEO.US,D,20120206,000000,54.1463,55.1669,54.02,55.1669,88616.351953052,0
+IEO.US,D,20120207,000000,55.0944,56.121,54.59,55.9643,93655.699333093,0
+IEO.US,D,20120208,000000,56.121,56.3365,55.5823,56.0083,119912.16933308,0
+IEO.US,D,20120209,000000,56.1533,56.551,55.6107,56.2855,89648.519740981,0
+IEO.US,D,20120210,000000,55.927,55.927,55.2688,55.7125,303964.73557684,0
+IEO.US,D,20120213,000000,56.6087,56.6087,55.6851,56.2855,173134.66087865,0
+IEO.US,D,20120214,000000,56.2454,56.9937,56.2454,56.739,135712.19770697,0
+IEO.US,D,20120215,000000,57.0417,57.8057,56.7812,57.2483,168560.86098753,0
+IEO.US,D,20120216,000000,57.2386,58.3258,56.9339,58.2122,272673.00194671,0
+IEO.US,D,20120217,000000,58.6118,58.7617,57.9575,58.3493,200187.46210968,0
+IEO.US,D,20120221,000000,58.7293,58.8048,58.1691,58.4248,152001.25513172,0
+IEO.US,D,20120222,000000,58.4923,58.652,57.9222,58.079,165021.27075929,0
+IEO.US,D,20120223,000000,58.0702,58.7794,57.5373,58.7293,213243.2105489,0
+IEO.US,D,20120224,000000,58.9252,59.175,58.6618,58.8293,105674.17529701,0
+IEO.US,D,20120227,000000,58.4404,58.9742,58.2034,58.4923,106009.04278903,0
+IEO.US,D,20120228,000000,58.3101,58.7715,57.6754,58.033,147154.86493459,0
+IEO.US,D,20120229,000000,58.079,58.2778,56.8174,57.071,253448.74927934,0
+IEO.US,D,20120301,000000,57.3718,58.0623,57.2229,57.9878,95689.406784683,0
+IEO.US,D,20120302,000000,57.8086,57.8694,56.7243,56.8977,230064.17639848,0
+IEO.US,D,20120305,000000,56.7909,56.7909,55.8163,56.5324,151328.45733523,0
+IEO.US,D,20120306,000000,55.5118,55.6695,54.9113,55.3286,180128.08258718,0
+IEO.US,D,20120307,000000,55.3815,56.2032,55.2511,56.0171,805980.11112672,0
+IEO.US,D,20120308,000000,56.7479,57.1043,56.121,56.9046,128681.00131184,0
+IEO.US,D,20120309,000000,57.1289,57.6235,56.979,57.12,177731.94233172,0
+IEO.US,D,20120312,000000,57.0652,57.0652,55.9486,56.2943,60184.264192357,0
+IEO.US,D,20120313,000000,56.5921,57.0182,55.8418,57.0182,104449.05032617,0
+IEO.US,D,20120314,000000,57.0574,57.4119,56.1621,56.3864,160126.89650079,0
+IEO.US,D,20120315,000000,56.5588,57.075,56.0906,56.7145,208042.55504769,0
+IEO.US,D,20120316,000000,56.8713,57.7538,56.8145,57.6235,234500.1497304,0
+IEO.US,D,20120319,000000,57.7509,58.366,57.362,58.0702,141311.01882369,0
+IEO.US,D,20120320,000000,57.3531,57.4472,56.4815,56.5764,146919.0283777,0
+IEO.US,D,20120321,000000,56.6734,56.6734,55.9084,56.1053,98885.96202109,0
+IEO.US,D,20120322,000000,55.3383,55.4167,54.117,54.446,385494.76051108,0
+IEO.US,D,20120323,000000,54.542,55.5039,54.2109,55.3286,108850.3117839,0
+IEO.US,D,20120326,000000,55.8105,56.0964,55.3531,55.7115,109604.78457844,0
+IEO.US,D,20120327,000000,55.8105,55.8105,55.1091,55.1346,260124.65943292,0
+IEO.US,D,20120328,000000,54.8114,54.8731,53.5449,54.0249,157795.0753063,0
+IEO.US,D,20120329,000000,53.6174,53.7575,52.8112,53.7349,228861.51205212,0
+IEO.US,D,20120330,000000,54.0964,54.3843,53.4645,54.1836,118835.08029622,0
+IEO.US,D,20120402,000000,54.1287,55.4549,53.7662,54.9936,176397.57705098,0
+IEO.US,D,20120403,000000,54.6821,54.8476,53.9641,54.5176,139430.45199346,0
+IEO.US,D,20120404,000000,53.8173,54.0826,53.2462,53.5762,86339.661382247,0
+IEO.US,D,20120405,000000,53.4058,54.1679,53.0483,53.2139,88446.876332085,0
+IEO.US,D,20120409,000000,52.2187,52.7369,51.9718,52.3235,124316.49360324,0
+IEO.US,D,20120410,000000,52.1687,52.5154,50.9816,51.0873,211836.35870738,0
+IEO.US,D,20120411,000000,51.7015,51.7652,50.5134,50.5731,166939.61227612,0
+IEO.US,D,20120412,000000,50.628,52.1864,50.628,51.9718,319038.87740551,0
+IEO.US,D,20120413,000000,51.7975,51.9631,50.9473,51.0237,93326.957465919,0
+IEO.US,D,20120416,000000,51.3381,51.5184,49.9354,50.103,225480.16713261,0
+IEO.US,D,20120417,000000,50.6936,51.3783,50.579,50.9326,119824.36871017,0
+IEO.US,D,20120418,000000,50.7181,50.727,50.103,50.2832,161380.60772095,0
+IEO.US,D,20120419,000000,50.3233,51.0237,50.1833,50.4722,81470.810560646,0
+IEO.US,D,20120420,000000,50.9326,51.0962,50.0785,50.0854,157676.64655912,0
+IEO.US,D,20120423,000000,49.2126,50.3155,48.9471,50.1167,130501.33283101,0
+IEO.US,D,20120424,000000,50.2656,50.6026,49.8316,50.3988,108095.83898935,0
+IEO.US,D,20120425,000000,51.0061,51.6604,50.6026,51.6329,108798.24397264,0
+IEO.US,D,20120426,000000,51.1971,52.5556,51.1971,52.54,156202.41284421,0
+IEO.US,D,20120427,000000,52.5556,52.8955,52.1951,52.8357,251901.00806618,0
+IEO.US,D,20120430,000000,52.8553,53.2412,52.4195,53.1629,141595.86037941,0
+IEO.US,D,20120501,000000,53.3793,54.3422,53.0836,53.9563,115387.37444079,0
+IEO.US,D,20120502,000000,53.2462,53.2462,52.4429,52.5243,125455.85982611,0
+IEO.US,D,20120503,000000,52.4195,52.5733,51.1246,51.2862,230665.50857167,0
+IEO.US,D,20120504,000000,50.6848,50.8954,49.6975,50.0697,203271.71422376,0
+IEO.US,D,20120507,000000,49.9022,50.2989,49.2538,49.8473,133091.45120685,0
+IEO.US,D,20120508,000000,49.4075,49.6975,48.2635,49.6739,570300.7786119,0
+IEO.US,D,20120509,000000,48.8003,49.765,48.2635,49.4663,330927.69431001,0
+IEO.US,D,20120510,000000,49.9697,50.5378,49.5339,49.6642,661172.38144876,0
+IEO.US,D,20120511,000000,49.2949,50.0941,48.8257,48.9158,213445.35616909,0
+IEO.US,D,20120514,000000,48.2978,48.3614,47.8364,47.8844,270736.28355532,0
+IEO.US,D,20120515,000000,48.0157,48.143,46.5034,46.6904,153370.33228662,0
+IEO.US,D,20120516,000000,46.8079,47.8198,46.278,46.328,224333.6543474,0
+IEO.US,D,20120517,000000,46.3927,46.7384,45.5552,45.6052,236529.77343208,0
+IEO.US,D,20120518,000000,45.9068,46.52,45.2917,45.465,542814.0789537,0
+IEO.US,D,20120521,000000,45.5953,47.0539,45.5953,47.0539,261171.12034551,0
+IEO.US,D,20120522,000000,47.1939,47.9373,46.3447,46.5856,291473.56556168,0
+IEO.US,D,20120523,000000,46.0969,46.997,45.324,46.9372,649764.42609533,0
+IEO.US,D,20120524,000000,47.1939,47.2282,45.8461,46.4456,446157.84437954,0
+IEO.US,D,20120525,000000,46.4759,46.9079,46.378,46.6013,162286.1792619,0
+IEO.US,D,20120529,000000,47.1429,48.0911,47.1429,47.715,472720.59562222,0
+IEO.US,D,20120530,000000,46.9725,46.9891,45.709,46.0126,222662.37969968,0
+IEO.US,D,20120531,000000,46.0214,46.1056,44.5286,45.6365,292466.93772554,0
+IEO.US,D,20120601,000000,44.3788,44.6756,43.6109,43.7304,439883.16265389,0
+IEO.US,D,20120604,000000,43.9175,44.1467,42.8371,43.6952,544065.74829891,0
+IEO.US,D,20120605,000000,43.5629,44.7912,43.5629,44.6756,189060.26456206,0
+IEO.US,D,20120606,000000,45.4513,46.5092,45.42,46.4172,274554.58971443,0
+IEO.US,D,20120607,000000,47.1204,47.7326,46.1125,46.231,253575.34552632,0
+IEO.US,D,20120608,000000,45.896,46.1791,45.1625,46.1644,258999.5863347,0
+IEO.US,D,20120611,000000,46.7482,46.9303,45.088,45.1086,166571.0538474,0
+IEO.US,D,20120612,000000,45.4337,46.046,45.084,45.9049,150567.85891584,0
+IEO.US,D,20120613,000000,45.6413,46.0714,44.8666,45.0743,280953.82581209,0
+IEO.US,D,20120614,000000,45.2917,46.0498,44.9469,45.8206,233579.26412732,0
+IEO.US,D,20120615,000000,46.0547,46.8471,45.757,46.8393,227616.98926924,0
+IEO.US,D,20120618,000000,46.231,46.4592,45.7657,46.137,248240.9472158,0
+IEO.US,D,20120619,000000,46.4739,47.1596,46.2379,46.898,158800.69871986,0
+IEO.US,D,20120620,000000,46.9441,47.3574,46.1968,46.5905,238982.0652487,0
+IEO.US,D,20120621,000000,46.6552,46.6552,44.2221,44.2966,430109.72819905,0
+IEO.US,D,20120622,000000,44.7148,45.2467,44.0742,45.0194,222873.71375715,0
+IEO.US,D,20120625,000000,44.2799,44.3122,43.4797,43.9135,248616.65220686,0
+IEO.US,D,20120626,000000,43.99,44.6433,43.6109,44.4699,267994.04549559,0
+IEO.US,D,20120627,000000,44.7324,45.8069,44.7324,45.61,396117.6149457,0
+IEO.US,D,20120628,000000,45.3779,46.1037,45.1389,46.046,197114.44030784,0
+IEO.US,D,20120629,000000,47.5123,47.8903,47,47.8335,210224.29843326,0
+IEO.US,D,20120702,000000,47.8198,48.0666,47.0048,47.8276,160606.73711437,0
+IEO.US,D,20120703,000000,48.2331,49.3713,48.2331,49.3419,144992.51936106,0
+IEO.US,D,20120705,000000,49.1157,49.2078,48.3301,48.4887,146620.91463479,0
+IEO.US,D,20120706,000000,47.6562,48.2331,47.3849,47.859,206816.40913938,0
+IEO.US,D,20120709,000000,47.7483,48.2106,47.4093,47.811,101304.56290102,0
+IEO.US,D,20120710,000000,48.1283,48.192,46.3094,46.6082,189527.85392593,0
+IEO.US,D,20120711,000000,46.9715,47.5886,46.7227,47.2673,258431.94509821,0
+IEO.US,D,20120712,000000,46.6973,47.2017,46.0371,46.9137,222705.25907366,0
+IEO.US,D,20120713,000000,47.186,47.9725,47.186,47.904,121121.98024178,0
+IEO.US,D,20120716,000000,47.7405,48.4829,47.5151,48.2831,186102.60869496,0
+IEO.US,D,20120717,000000,48.5721,49.1989,47.7649,49.1333,196851.0384391,0
+IEO.US,D,20120718,000000,48.9031,49.8453,48.9031,49.5055,106462.33902824,0
+IEO.US,D,20120719,000000,49.6612,50.0266,49.3625,49.6143,127238.41665868,0
+IEO.US,D,20120720,000000,49.2175,49.4203,48.8522,49.4036,240991.27020088,0
+IEO.US,D,20120723,000000,48.3899,48.6278,47.8198,48.4986,172132.10027752,0
+IEO.US,D,20120724,000000,48.522,48.7239,47.0176,47.6014,139035.34919036,0
+IEO.US,D,20120725,000000,47.8756,47.9216,47.044,47.6121,91666.913130435,0
+IEO.US,D,20120726,000000,48.6131,48.9511,48.0852,48.8708,129707.04347492,0
+IEO.US,D,20120727,000000,48.9257,50.1725,48.7043,49.958,129333.38035881,0
+IEO.US,D,20120730,000000,49.8356,50.5545,49.8356,50.2813,223483.21343014,0
+IEO.US,D,20120731,000000,50.147,50.5731,49.5309,49.5309,93681.222769986,0
+IEO.US,D,20120801,000000,49.8013,49.9492,48.9834,49.6857,88840.958197705,0
+IEO.US,D,20120802,000000,49.0676,49.0676,47.8198,48.3154,334634.71828426,0
+IEO.US,D,20120803,000000,49.3801,50.0913,49.3801,49.771,124304.24235353,0
+IEO.US,D,20120806,000000,49.9766,50.3459,49.9766,50.0432,81789.343053064,0
+IEO.US,D,20120807,000000,50.4782,51.7563,50.4782,51.3215,283502.08575144,0
+IEO.US,D,20120808,000000,51.1745,51.8053,51.1745,51.3861,160481.16180487,0
+IEO.US,D,20120809,000000,51.3626,52.0884,51.2539,51.7417,132432.94653503,0
+IEO.US,D,20120810,000000,51.295,51.7329,50.963,51.7113,207421.82506247,0
+IEO.US,D,20120813,000000,51.6701,51.8563,51.0061,51.1745,128676.91756194,0
+IEO.US,D,20120814,000000,51.584,51.584,51.1325,51.3528,114433.81883849,0
+IEO.US,D,20120815,000000,51.2539,51.4693,50.9982,51.3528,209262.57533116,0
+IEO.US,D,20120816,000000,51.5184,52.0629,51.3293,51.9816,95262.654919841,0
+IEO.US,D,20120817,000000,52.0629,52.1226,51.726,51.964,104910.51406518,0
+IEO.US,D,20120820,000000,51.821,52.106,51.5184,51.7652,79716.839977398,0
+IEO.US,D,20120821,000000,52.0629,52.3431,51.395,51.5115,39555.201558417,0
+IEO.US,D,20120822,000000,51.3215,51.7828,51.056,51.7417,86604.084188452,0
+IEO.US,D,20120823,000000,51.6251,51.7896,50.7759,50.7857,73788.256056024,0
+IEO.US,D,20120824,000000,50.6583,51.3528,50.4057,51.1834,120090.83339132,0
+IEO.US,D,20120827,000000,51.4027,51.678,51.0873,51.1834,73769.879181461,0
+IEO.US,D,20120828,000000,51.0952,51.5115,51.0796,51.3626,37779.791288179,0
+IEO.US,D,20120829,000000,51.3861,51.3861,50.9463,50.9904,46572.104828885,0
+IEO.US,D,20120830,000000,50.7181,50.7181,50.2215,50.3292,86036.442951964,0
+IEO.US,D,20120831,000000,50.7886,51.1931,50.4154,50.9493,53793.195594492,0
+IEO.US,D,20120904,000000,50.9493,50.9943,50.1079,50.6113,103030.96817242,0
+IEO.US,D,20120905,000000,50.5291,50.7602,50.3762,50.4634,169050.91097586,0
+IEO.US,D,20120906,000000,50.8542,52.1599,50.8542,51.724,220068.17757394,0
+IEO.US,D,20120907,000000,51.9376,52.9455,51.8181,52.919,37907.408472641,0
+IEO.US,D,20120910,000000,52.7956,53.2697,52.5664,52.585,62347.63070336,0
+IEO.US,D,20120911,000000,52.7153,53.4645,52.7064,53.4322,121388.44492293,0
+IEO.US,D,20120912,000000,53.7476,54.0788,53.5586,53.8231,177491.00108745,0
+IEO.US,D,20120913,000000,53.8769,55.1424,53.4166,54.8878,122046.94959476,0
+IEO.US,D,20120914,000000,55.1777,56.6087,55.1777,55.9397,424907.03082289,0
+IEO.US,D,20120917,000000,55.6949,55.9437,54.8456,54.976,247412.96692302,0
+IEO.US,D,20120918,000000,54.929,54.929,53.7408,54.1747,110839.09798655,0
+IEO.US,D,20120919,000000,54.1747,54.1747,53.5586,53.7085,126758.5760451,0
+IEO.US,D,20120920,000000,53.3088,53.8143,52.8221,53.6919,258346.18635025,0
+IEO.US,D,20120921,000000,54.21,54.2952,53.7565,53.9132,123448.69674889,0
+IEO.US,D,20120924,000000,53.4577,53.4724,53.0287,53.2089,178944.81605285,0
+IEO.US,D,20120925,000000,53.779,53.779,52.4361,52.4744,186499.75337301,0
+IEO.US,D,20120926,000000,52.0776,52.4195,51.5889,51.9709,134375.79055128,0
+IEO.US,D,20120927,000000,52.4009,53.2256,52.3577,53.0865,146562.72119868,0
+IEO.US,D,20120928,000000,52.7965,53.1159,52.5174,52.9797,74608.068849008,0
+IEO.US,D,20121001,000000,53.3264,53.8789,53.2687,53.3617,124867.79984012,0
+IEO.US,D,20121002,000000,53.6056,53.6056,53.0963,53.3451,89534.174743703,0
+IEO.US,D,20121003,000000,53.2609,53.2609,52.06,52.3147,224675.66840176,0
+IEO.US,D,20121004,000000,52.7231,53.06,52.4665,53.0199,253410.97459273,0
+IEO.US,D,20121005,000000,53.2089,53.3833,52.4263,52.5253,219495.43165007,0
+IEO.US,D,20121008,000000,52.3577,52.6947,52.1941,52.6291,40581.243721493,0
+IEO.US,D,20121009,000000,52.8553,53.3617,52.7143,52.9934,83330.958641367,0
+IEO.US,D,20121010,000000,52.8985,53.0689,51.9463,52.012,181644.17473859,0
+IEO.US,D,20121011,000000,52.5253,53.1287,52.5253,52.5409,175481.79613528,0
+IEO.US,D,20121012,000000,52.4586,52.6291,51.6466,52.1442,58487.466107748,0
+IEO.US,D,20121015,000000,51.9621,52.2108,51.3754,52.1765,70551.884258063,0
+IEO.US,D,20121016,000000,52.4988,53.2345,52.4988,53.2345,60890.75292554,0
+IEO.US,D,20121017,000000,53.2511,54.0063,53.2511,53.9298,75680.05319849,0
+IEO.US,D,20121018,000000,53.6586,53.9964,53.4822,53.8377,56863.154583914,0
+IEO.US,D,20121019,000000,53.7232,54.0366,52.6888,52.9788,139082.31231424,0
+IEO.US,D,20121022,000000,52.9719,53.0689,51.8847,52.3577,243944.84231806,0
+IEO.US,D,20121023,000000,51.4312,51.581,50.6034,51.1628,127399.72477984,0
+IEO.US,D,20121024,000000,51.4243,51.6751,50.5291,50.6378,224380.61747128,0
+IEO.US,D,20121025,000000,51.3988,51.3988,50.34,51.1785,88623.498515381,0
+IEO.US,D,20121026,000000,51.0658,51.6565,51.0658,51.4469,247436.44848495,0
+IEO.US,D,20121031,000000,51.6565,51.7161,51.1628,51.4312,112819.71668941,0
+IEO.US,D,20121101,000000,51.2186,51.9709,51.1854,51.6985,58117.886741545,0
+IEO.US,D,20121102,000000,52.012,52.0776,50.0452,51.0364,143584.64658207,0
+IEO.US,D,20121105,000000,50.9061,51.5075,50.9061,51.4243,58730.449226963,0
+IEO.US,D,20121106,000000,51.9033,52.8132,51.7877,52.7143,370168.4471259,0
+IEO.US,D,20121107,000000,51.9121,51.9121,50.8308,51.2186,135115.97022116,0
+IEO.US,D,20121108,000000,51.2735,51.6309,50.2744,50.2744,105693.57310904,0
+IEO.US,D,20121109,000000,50.0198,50.8621,49.7846,50.2411,82739.835842937,0
+IEO.US,D,20121112,000000,50.2744,50.4399,50.0275,50.1989,47528.723243613,0
+IEO.US,D,20121113,000000,49.7268,50.7367,49.4966,49.9776,70210.89114118,0
+IEO.US,D,20121114,000000,50.2587,50.2744,49.3086,49.3625,57819.772998642,0
+IEO.US,D,20121115,000000,49.3869,49.909,49.05,49.3713,64199.611284274,0
+IEO.US,D,20121116,000000,49.3713,49.6612,48.7435,49.5652,167223.43289436,0
+IEO.US,D,20121119,000000,50.3155,50.9747,50.3155,50.9747,79903.67153545,0
+IEO.US,D,20121120,000000,50.7965,51.1001,50.481,50.8386,117293.46470792,0
+IEO.US,D,20121121,000000,51.0511,51.2569,50.77,51.2,55934.101481029,0
+IEO.US,D,20121123,000000,51.4077,51.9209,51.3665,51.9209,30086.006471325,0
+IEO.US,D,20121126,000000,51.3988,51.5634,50.8621,51.1854,30647.522082958,0
+IEO.US,D,20121127,000000,51.06,51.2411,50.8219,50.9747,47545.058243224,0
+IEO.US,D,20121128,000000,50.5957,51.3812,50.2744,51.3812,88807.267261006,0
+IEO.US,D,20121129,000000,51.8445,51.9542,51.3088,51.4988,140550.4204043,0
+IEO.US,D,20121130,000000,51.63,51.7161,51.1177,51.2569,220291.76288112,0
+IEO.US,D,20121203,000000,51.6133,51.7074,50.9747,51.0081,219735.35195686,0
+IEO.US,D,20121204,000000,50.8386,51.2735,50.7201,50.8053,81576.988058119,0
+IEO.US,D,20121205,000000,51.2254,51.8934,51.1706,51.5967,191183.8145115,0
+IEO.US,D,20121206,000000,51.3577,51.7299,51.25,51.7299,61552.320409791,0
+IEO.US,D,20121207,000000,52.0776,52.1854,51.7299,52.1442,71365.571426194,0
+IEO.US,D,20121210,000000,52.1109,52.1854,51.9463,52.06,95263.675857317,0
+IEO.US,D,20121211,000000,52.3852,52.5253,52.1354,52.2657,63231.762557313,0
+IEO.US,D,20121212,000000,52.5086,53.0287,52.3323,52.5566,59903.50638654,0
+IEO.US,D,20121213,000000,52.5477,52.5477,51.5889,51.8347,83272.765205252,0
+IEO.US,D,20121214,000000,51.7074,52.1599,51.6907,52.105,41787.991817766,0
+IEO.US,D,20121217,000000,52.3147,52.5566,52.1765,52.5566,74852.0729057,0
+IEO.US,D,20121218,000000,52.681,53.7721,52.6046,53.6135,98209.080474703,0
+IEO.US,D,20121219,000000,53.6047,53.6409,53.1091,53.1091,82980.777087203,0
+IEO.US,D,20121220,000000,53.1345,53.6223,53.1345,53.6125,87736.303849,0
+IEO.US,D,20121221,000000,52.634,53.4078,52.634,53.2922,221455.63160341,0
+IEO.US,D,20121224,000000,53.0845,53.1806,52.7104,52.7692,54275.078083021,0
+IEO.US,D,20121226,000000,53.0943,53.0943,52.4057,52.4312,32708.79484639,0
+IEO.US,D,20121227,000000,52.3617,52.4851,51.6242,52.2951,193342.07633513,0
+IEO.US,D,20121228,000000,52.0893,52.0893,51.3694,51.393,70577.407694955,0
+IEO.US,D,20121231,000000,51.2666,52.7466,51.1628,52.6712,121635.51179206,0
+IEO.US,D,20130102,000000,53.8044,53.8044,52.9328,53.7075,95719.013971477,0
+IEO.US,D,20130103,000000,53.6987,54.3334,52.9601,53.7075,83297.267704669,0
+IEO.US,D,20130104,000000,53.8231,54.59,53.8231,54.5273,56491.533342759,0
+IEO.US,D,20130107,000000,54.2188,54.2188,53.7712,53.972,212337.63900795,0
+IEO.US,D,20130108,000000,53.8946,54.0964,53.6634,54.0307,57279.697073998,0
+IEO.US,D,20130109,000000,54.0445,54.2276,53.6047,53.7967,119500.73153037,0
+IEO.US,D,20130110,000000,54.1747,54.3422,53.9034,54.2864,107018.7499525,0
+IEO.US,D,20130111,000000,54.305,54.3569,53.9377,54.2619,70620.287068935,0
+IEO.US,D,20130114,000000,54.2952,54.3667,54.113,54.1218,25485.662205832,0
+IEO.US,D,20130115,000000,54.0964,54.7585,54.0964,54.7487,57445.088945061,0
+IEO.US,D,20130116,000000,54.6037,54.9995,54.4451,54.9544,141769.41975028,0
+IEO.US,D,20130117,000000,55.2052,55.5911,55.1317,55.3187,94913.494303153,0
+IEO.US,D,20130118,000000,55.3531,55.4784,54.8917,55.4617,64627.384086592,0
+IEO.US,D,20130122,000000,55.4069,56.1895,55.1719,56.1004,75702.513822956,0
+IEO.US,D,20130123,000000,56.167,56.167,55.5989,55.8359,115333.26475458,0
+IEO.US,D,20130124,000000,55.9583,56.6205,55.9583,56.1895,103564.91847222,0
+IEO.US,D,20130125,000000,56.3678,56.7733,56.2346,56.7145,118829.97560883,0
+IEO.US,D,20130128,000000,56.7567,56.7567,55.9201,56.3247,111700.76921604,0
+IEO.US,D,20130129,000000,56.549,57.9163,56.549,57.8165,213088.02805259,0
+IEO.US,D,20130130,000000,58.3141,58.8547,57.8596,57.9506,175026.45802112,0
+IEO.US,D,20130131,000000,57.9301,58.4022,57.4903,58.1368,146231.93745655,0
+IEO.US,D,20130201,000000,58.6441,58.986,58.2739,58.9272,194133.3028788,0
+IEO.US,D,20130204,000000,58.5227,58.6686,58.3454,58.4228,148212.55615941,0
+IEO.US,D,20130205,000000,58.8547,59.4846,58.7362,59.3093,218581.69260932,0
+IEO.US,D,20130206,000000,59.0173,59.6952,58.9928,59.6952,149300.8755085,0
+IEO.US,D,20130207,000000,59.7823,59.8989,59.2426,59.7647,171814.58872258,0
+IEO.US,D,20130208,000000,60.0644,60.5541,59.8891,60.5541,144648.46343175,0
+IEO.US,D,20130211,000000,60.611,60.611,59.9949,60.0712,143223.23471568,0
+IEO.US,D,20130212,000000,60.2133,60.2133,59.7324,59.986,351524.08694472,0
+IEO.US,D,20130213,000000,60.1643,60.2603,59.941,60.2603,92758.295291955,0
+IEO.US,D,20130214,000000,60.1565,60.6207,60.0037,60.2378,180962.18850483,0
+IEO.US,D,20130215,000000,60.2966,60.2966,58.9125,59.1613,603669.09906759,0
+IEO.US,D,20130219,000000,59.3905,60.1055,59.3905,60.0712,253421.1839675,0
+IEO.US,D,20130220,000000,60.0556,60.1389,58.0496,58.1299,161564.37646658,0
+IEO.US,D,20130221,000000,58.0359,58.0809,57.0975,57.7812,96424.481767185,0
+IEO.US,D,20130222,000000,58.1984,58.7362,57.9076,58.7362,311818.80757738,0
+IEO.US,D,20130225,000000,59.178,59.3269,56.9437,56.9437,247471.16035912,0
+IEO.US,D,20130226,000000,57.028,57.4179,56.3002,57.3375,132113.39310514,0
+IEO.US,D,20130227,000000,57.6372,58.5716,57.6372,58.3885,68565.139930356,0
+IEO.US,D,20130228,000000,58.2866,58.844,58.2622,58.4258,72814.281704208,0
+IEO.US,D,20130301,000000,57.9301,58.554,57.6156,58.4815,383929.66336083,0
+IEO.US,D,20130304,000000,58.3806,58.6774,57.9232,58.6608,796779.42259574,0
+IEO.US,D,20130305,000000,59.0673,59.2838,58.8626,59.1104,207784.25786635,0
+IEO.US,D,20130306,000000,59.3739,59.5159,59.0595,59.3004,204029.24983073,0
+IEO.US,D,20130307,000000,59.3905,60.133,59.1104,60.0575,112698.2251298,0
+IEO.US,D,20130308,000000,60.4396,60.5385,60.0292,60.3475,210526.49592606,0
+IEO.US,D,20130311,000000,60.0203,60.4464,59.9165,60.2966,151593.90107892,0
+IEO.US,D,20130312,000000,60.3788,60.8098,60.2525,60.6335,63067.391623726,0
+IEO.US,D,20130313,000000,60.4807,60.6335,60.1722,60.2133,71300.231427749,0
+IEO.US,D,20130314,000000,60.3171,61.4093,60.3171,61.279,131464.07687059,0
+IEO.US,D,20130315,000000,61.3671,61.6942,61.0125,61.1781,98438.791406735,0
+IEO.US,D,20130318,000000,60.463,61.423,60.2691,60.9714,232596.10133821,0
+IEO.US,D,20130319,000000,61.0321,61.0831,59.5922,60.0977,144212.52312963,0
+IEO.US,D,20130320,000000,60.7697,60.8705,60.2142,60.653,150021.65736634,0
+IEO.US,D,20130321,000000,60.0997,60.6717,59.9097,59.9097,185701.38026701,0
+IEO.US,D,20130322,000000,60.2633,60.6061,60.1565,60.3289,94139.623696574,0
+IEO.US,D,20130325,000000,60.5385,61.0458,59.942,60.1398,129659.05941356,0
+IEO.US,D,20130326,000000,60.4493,60.944,60.2074,60.9224,130041.91096695,0
+IEO.US,D,20130327,000000,60.5963,61.0125,60.3729,60.9509,78076.193453952,0
+IEO.US,D,20130328,000000,61.0458,61.1781,60.7618,60.9137,126621.77042335,0
+IEO.US,D,20130401,000000,61.1379,61.1379,60.0046,60.5209,120025.49339288,0
+IEO.US,D,20130402,000000,60.7383,60.7383,59.5492,59.7069,100122.31730416,0
+IEO.US,D,20130403,000000,59.7911,59.799,57.8478,58.1534,183063.27782981,0
+IEO.US,D,20130404,000000,58.0623,58.412,57.6715,58.1701,133014.88089618,0
+IEO.US,D,20130405,000000,57.3159,58.7196,57.1181,58.6843,99954.883558146,0
+IEO.US,D,20130408,000000,59.0262,59.4757,58.6941,59.4757,81062.435570367,0
+IEO.US,D,20130409,000000,59.5746,60.3896,59.1682,60.1398,78629.54156578,0
+IEO.US,D,20130410,000000,60.2907,60.4062,60.0046,60.0997,271998.16227528,0
+IEO.US,D,20130411,000000,60.4062,60.6443,59.9557,60.0732,175055.04427044,0
+IEO.US,D,20130412,000000,59.558,59.558,58.4276,58.844,398926.21394134,0
+IEO.US,D,20130415,000000,57.9135,57.9135,55.8281,55.8281,721470.9906384,0
+IEO.US,D,20130416,000000,56.5334,56.9839,55.8868,56.9476,235536.40126823,0
+IEO.US,D,20130417,000000,56.5157,56.5686,55.0132,55.5813,153561.24759458,0
+IEO.US,D,20130418,000000,55.6782,56.3531,54.9534,55.9779,132096.03716805,0
+IEO.US,D,20130419,000000,56.12,56.5069,55.3609,55.7282,114958.58070099,0
+IEO.US,D,20130422,000000,56.0779,56.6235,55.2238,56.3854,76472.300679632,0
+IEO.US,D,20130423,000000,56.452,57.1181,56.3355,57.073,121453.78492138,0
+IEO.US,D,20130424,000000,57.2229,58.4541,57.2229,58.1701,65202.171885409,0
+IEO.US,D,20130425,000000,58.4629,59.6883,58.2289,58.65,259438.58944925,0
+IEO.US,D,20130426,000000,58.6677,58.6677,57.6323,58.2954,130840.28407295,0
+IEO.US,D,20130429,000000,58.6422,59.318,58.5276,59.0761,61165.385106502,0
+IEO.US,D,20130430,000000,59.179,59.179,58.4531,58.9028,125590.6235729,0
+IEO.US,D,20130501,000000,58.505,58.5697,57.4492,57.555,223296.38187209,0
+IEO.US,D,20130502,000000,58.0055,58.5276,57.405,58.3591,61830.015403181,0
+IEO.US,D,20130503,000000,58.7705,59.9802,58.7705,59.8068,97209.582685995,0
+IEO.US,D,20130506,000000,59.942,60.6717,59.8998,60.4307,213097.21648987,0
+IEO.US,D,20130507,000000,61.0125,61.5767,60.5708,61.0527,127549.80258877,0
+IEO.US,D,20130508,000000,60.944,61.4523,60.5042,60.944,161705.26583823,0
+IEO.US,D,20130509,000000,60.848,61.1046,60.2809,60.6962,172581.31276682,0
+IEO.US,D,20130510,000000,60.4895,60.6717,59.7911,60.653,119251.6227863,0
+IEO.US,D,20130513,000000,60.4396,60.7217,60.2388,60.7049,138069.54233836,0
+IEO.US,D,20130514,000000,60.8137,61.7011,60.8137,61.6766,94306.036505113,0
+IEO.US,D,20130515,000000,61.5767,61.901,61.2134,61.6678,172796.7305742,0
+IEO.US,D,20130516,000000,61.5944,61.8618,61.1781,61.2682,190721.32983501,0
+IEO.US,D,20130517,000000,61.7423,62.8246,61.7011,62.7629,199658.61649727,0
+IEO.US,D,20130520,000000,62.9216,64.0783,62.9216,63.7855,152988.50167072,0
+IEO.US,D,20130521,000000,63.7944,64.1185,63.2654,63.3947,170795.69312183,0
+IEO.US,D,20130522,000000,63.5563,64.0705,62.1498,62.5484,221247.36035836,0
+IEO.US,D,20130523,000000,61.5846,62.5484,61.2134,62.5171,152147.24919074,0
+IEO.US,D,20130524,000000,62.1409,62.2585,61.4788,62.2506,84967.521414909,0
+IEO.US,D,20130528,000000,63.1224,63.6777,62.7394,63.19,111741.60671507,0
+IEO.US,D,20130529,000000,63.0607,63.6856,62.7668,63.4515,252447.20961568,0
+IEO.US,D,20130530,000000,63.3536,63.711,62.8893,63.4045,125147.53670845,0
+IEO.US,D,20130531,000000,63.1948,63.4368,62.0008,62.0008,97166.703312017,0
+IEO.US,D,20130603,000000,62.2752,62.6502,61.7687,62.5258,275136.52407557,0
+IEO.US,D,20130604,000000,62.4172,62.7766,61.5591,62.1694,92428.532487305,0
+IEO.US,D,20130605,000000,61.9254,62.2124,61.2682,61.2682,129500.81410482,0
+IEO.US,D,20130606,000000,61.275,61.943,60.9293,61.943,82947.086150504,0
+IEO.US,D,20130607,000000,62.3241,62.9392,62.0254,62.755,124096.99204596,0
+IEO.US,D,20130610,000000,62.8893,62.9059,62.2261,62.5092,179156.15011032,0
+IEO.US,D,20130611,000000,61.6942,61.8931,61.3083,61.325,146161.49277073,0
+IEO.US,D,20130612,000000,61.8764,61.901,60.8235,60.944,39661.379055889,0
+IEO.US,D,20130613,000000,60.8627,62.1762,60.8137,62.0077,53191.863421305,0
+IEO.US,D,20130614,000000,62.1106,62.1106,61.1771,61.3329,43977.902703137,0
+IEO.US,D,20130617,000000,61.8363,62.4387,61.7511,62.185,127630.45664935,0
+IEO.US,D,20130618,000000,62.3261,62.9265,62.2203,62.6268,53862.619342839,0
+IEO.US,D,20130619,000000,62.758,63.044,62.186,62.186,153759.30946487,0
+IEO.US,D,20130620,000000,61.3515,61.5434,59.5355,59.8264,115188.29163302,0
+IEO.US,D,20130621,000000,60.3769,60.3769,58.8038,59.6687,149071.16457647,0
+IEO.US,D,20130624,000000,58.8949,59.3846,57.6675,58.6667,261803.08064297,0
+IEO.US,D,20130625,000000,59.2945,59.8519,58.986,59.7,128512.54662835,0
+IEO.US,D,20130626,000000,60.1536,60.3338,59.6285,60.1536,125553.86982378,0
+IEO.US,D,20130627,000000,60.5169,60.8107,59.9292,59.9586,124138.85048246,0
+IEO.US,D,20130628,000000,59.8538,60.2142,59.5718,59.7804,99620.016066117,0
+IEO.US,D,20130701,000000,60.0429,60.6688,59.9381,60.0526,68630.4799288,0
+IEO.US,D,20130702,000000,60.1017,60.6766,59.801,60.1114,407196.82843197,0
+IEO.US,D,20130703,000000,59.945,60.1712,59.4688,60.1712,110296.98018696,0
+IEO.US,D,20130705,000000,60.4621,60.8539,59.8264,60.8539,312710.08599366,0
+IEO.US,D,20130708,000000,61.0595,61.5523,60.9293,60.9733,43827.82489421,0
+IEO.US,D,20130709,000000,61.2927,61.5032,61.0106,61.3671,98814.496397792,0
+IEO.US,D,20130710,000000,61.47,61.47,60.7109,60.8608,58358.82798581,0
+IEO.US,D,20130711,000000,61.8628,61.8628,61.1173,61.752,43961.567703526,0
+IEO.US,D,20130712,000000,61.4269,62.0175,61.4269,62.0008,52271.998755703,0
+IEO.US,D,20130715,000000,62.0674,62.0851,61.6855,61.7178,32570.968287171,0
+IEO.US,D,20130716,000000,61.7873,61.7873,60.7687,61.2447,115836.58693009,0
+IEO.US,D,20130717,000000,61.6169,61.7599,61.3759,61.5846,39435.75187376,0
+IEO.US,D,20130718,000000,61.752,62.426,61.752,62.2369,41607.285884569,0
+IEO.US,D,20130719,000000,62.3681,63.0695,62.2124,63.044,141821.48756154,0
+IEO.US,D,20130722,000000,63.1351,63.1351,62.6101,62.8275,24357.526295186,0
+IEO.US,D,20130723,000000,63.233,63.3261,62.8354,62.9089,105954.93310282,0
+IEO.US,D,20130724,000000,62.9852,62.9852,61.5846,61.8931,81324.816501621,0
+IEO.US,D,20130725,000000,61.9107,62.7766,61.7785,62.758,52632.389684624,0
+IEO.US,D,20130726,000000,62.5112,62.6669,61.9911,62.4515,108861.54209613,0
+IEO.US,D,20130729,000000,62.2369,62.2683,61.7433,62.1508,75576.938513445,0
+IEO.US,D,20130730,000000,62.1419,62.1419,61.4112,62.0175,39587.871557639,0
+IEO.US,D,20130731,000000,62.0587,63.1008,62.0008,62.5367,58800.893912787,0
+IEO.US,D,20130801,000000,62.9931,64.2361,62.9931,64.1078,72250.724217624,0
+IEO.US,D,20130802,000000,63.9354,63.9863,63.3418,63.7179,44941.667680196,0
+IEO.US,D,20130805,000000,63.6023,63.8198,63.4594,63.7924,34670.015737206,0
+IEO.US,D,20130806,000000,63.8267,64.1254,63.044,63.4368,22892.481017561,0
+IEO.US,D,20130807,000000,63.5847,63.7013,62.8687,63.092,25161.00408856,0
+IEO.US,D,20130808,000000,63.4691,63.812,62.7031,63.7277,95167.707734601,0
+IEO.US,D,20130809,000000,63.7081,63.8677,63.4192,63.6856,25738.854699805,0
+IEO.US,D,20130812,000000,63.3173,63.6758,63.2615,63.333,24070.642864516,0
+IEO.US,D,20130813,000000,63.4279,63.4279,62.8442,63.3261,37072.281617521,0
+IEO.US,D,20130814,000000,63.4103,63.4279,62.9089,62.9265,21047.646998975,0
+IEO.US,D,20130815,000000,62.519,62.6953,62.0773,62.5367,28360.622137396,0
+IEO.US,D,20130816,000000,62.4515,62.567,61.9509,62.2526,31637.831434385,0
+IEO.US,D,20130819,000000,62.2281,62.2281,61.0351,61.086,133585.58494509,0
+IEO.US,D,20130820,000000,61.1536,62.1106,60.9489,61.7433,125027.06608632,0
+IEO.US,D,20130821,000000,61.4778,62.0674,61.229,61.4778,69916.861148179,0
+IEO.US,D,20130822,000000,61.6502,62.758,61.6502,62.5504,16716.830227068,0
+IEO.US,D,20130823,000000,62.7845,63.233,62.4416,63.2027,61517.608535617,0
+IEO.US,D,20130826,000000,63.3917,63.8531,63.2027,63.2781,110934.04517179,0
+IEO.US,D,20130827,000000,62.6953,63.2086,62.4877,62.6003,72594.780146933,0
+IEO.US,D,20130828,000000,62.7668,63.9275,62.758,63.4691,1230809.5507014,0
+IEO.US,D,20130829,000000,63.3173,63.4594,62.8844,63.044,109257.6658367,0
+IEO.US,D,20130830,000000,63.7855,63.7855,63.0538,63.1704,88911.402883528,0
+IEO.US,D,20130903,000000,63.9511,64.0617,63.2849,63.7277,763084.40214782,0
+IEO.US,D,20130904,000000,63.7013,64.2302,63.4779,64.1254,77101.198164661,0
+IEO.US,D,20130905,000000,64.2938,64.5446,64.1597,64.2027,116001.97880116,0
+IEO.US,D,20130906,000000,64.3839,64.7346,63.7757,64.1851,86208.981385357,0
+IEO.US,D,20130909,000000,64.2439,64.7777,64.2439,64.7248,198331.39777886,0
+IEO.US,D,20130910,000000,64.6749,64.7777,64.1175,64.5612,1063699.4418669,0
+IEO.US,D,20130911,000000,64.6181,65.2508,64.1597,65.2439,39047.795632995,0
+IEO.US,D,20130912,000000,65.2773,65.7514,65.0255,65.1773,72047.55765996,0
+IEO.US,D,20130913,000000,65.3263,65.4105,64.861,64.9432,131812.2165498,0
+IEO.US,D,20130916,000000,65.6201,65.6201,64.6024,64.667,54535.417139324,0
+IEO.US,D,20130917,000000,64.7444,65.3027,64.667,65.191,213799.62147315,0
+IEO.US,D,20130918,000000,65.191,66.3282,65.0432,66.0344,41363.281827877,0
+IEO.US,D,20130919,000000,66.1784,66.5447,65.5965,65.8326,69839.269900027,0
+IEO.US,D,20130920,000000,65.9854,65.9854,65.1587,65.2959,32747.590470467,0
+IEO.US,D,20130923,000000,65.1529,65.1773,64.5172,65.0333,34131.981687513,0
+IEO.US,D,20130924,000000,65.1499,65.8748,64.8659,65.3645,1112306.2750848,0
+IEO.US,D,20130925,000000,65.5574,65.9188,65.4546,65.48,23322.29569483,0
+IEO.US,D,20130926,000000,65.7914,65.7914,65.1959,65.7062,37862.48722371,0
+IEO.US,D,20130927,000000,65.3821,65.6985,65.3312,65.5486,67478.862456214,0
+IEO.US,D,20130930,000000,64.8806,65.2841,64.5211,65.0305,54239.345271372,0
+IEO.US,D,20131001,000000,65.0559,65.9923,65.0392,65.766,64905.079079982,0
+IEO.US,D,20131002,000000,65.4467,66.1088,65.099,65.9247,58617.125167161,0
+IEO.US,D,20131003,000000,65.7738,65.911,65.1499,65.6886,77908.759707937,0
+IEO.US,D,20131004,000000,65.7582,66.7593,65.6123,66.5271,60643.686056421,0
+IEO.US,D,20131007,000000,65.958,66.3762,65.6985,65.7738,38831.356888147,0
+IEO.US,D,20131008,000000,65.7914,66.0491,64.7993,64.7993,45353.105482902,0
+IEO.US,D,20131009,000000,64.8336,64.9394,64.188,64.5652,64046.47066292,0
+IEO.US,D,20131010,000000,65.4242,66.3528,65.4242,66.3175,82824.57365342,0
+IEO.US,D,20131011,000000,66.0491,67.7387,66.0491,67.2706,99701.691064173,0
+IEO.US,D,20131014,000000,66.6603,67.6957,66.6143,67.5594,232295.94572036,0
+IEO.US,D,20131015,000000,67.5438,68.2137,67.344,67.6525,165887.02573868,0
+IEO.US,D,20131016,000000,68.0865,69.3735,68.0865,69.0718,117794.74500848,0
+IEO.US,D,20131017,000000,69.0317,69.4381,68.8799,69.4049,87735.282911524,0
+IEO.US,D,20131018,000000,69.8995,70.2981,69.3803,70.2844,94785.87711869,0
+IEO.US,D,20131021,000000,70.307,70.8917,69.8505,69.9661,84224.278932602,0
+IEO.US,D,20131022,000000,70.3246,70.9162,69.6664,69.8995,595130.99895833,0
+IEO.US,D,20131023,000000,69.4146,69.4146,68.1765,68.4371,331701.56491658,0
+IEO.US,D,20131024,000000,68.5546,69.4235,67.9778,69.3735,121301.6652375,0
+IEO.US,D,20131025,000000,69.4235,69.9984,69.204,69.9397,43623.637399071,0
+IEO.US,D,20131028,000000,69.9484,70.015,69.6331,69.7466,82072.142733832,0
+IEO.US,D,20131029,000000,69.9397,70.4676,69.9397,70.4578,56961.16458158,0
+IEO.US,D,20131030,000000,70.5067,70.9593,68.9817,69.7702,211908.84526816,0
+IEO.US,D,20131031,000000,69.7702,69.8829,68.871,69.1286,77135.910038835,0
+IEO.US,D,20131101,000000,69.2991,69.2991,67.8102,68.8975,160372.94243244,0
+IEO.US,D,20131104,000000,69.1051,70.065,69.1051,70.0063,132563.62653191,0
+IEO.US,D,20131105,000000,69.78,69.8339,69.014,69.0453,134726.99304292,0
+IEO.US,D,20131106,000000,69.4891,69.7525,67.9552,68.1422,146048.16871093,0
+IEO.US,D,20131107,000000,68.3215,68.3215,66.3077,66.5624,212892.00805725,0
+IEO.US,D,20131108,000000,66.7769,67.8504,66.7769,67.8102,147874.62585495,0
+IEO.US,D,20131111,000000,67.7936,68.1511,67.5526,67.9209,77853.62908425,0
+IEO.US,D,20131112,000000,67.9209,67.9386,67.1266,67.2627,86109.950450215,0
+IEO.US,D,20131113,000000,67.0335,68.2226,67.0335,68.1951,191209.3379484,0
+IEO.US,D,20131114,000000,68.1354,68.8877,67.9778,68.7888,107646.62650005,0
+IEO.US,D,20131115,000000,69.0061,69.0061,68.3783,68.8877,63367.547241581,0
+IEO.US,D,20131118,000000,69.1541,69.1541,67.6036,67.7593,142862.84378675,0
+IEO.US,D,20131119,000000,67.7299,68.3215,67.0707,67.8944,172000.39934316,0
+IEO.US,D,20131120,000000,68.2402,68.8064,67.6525,67.8338,116386.87222949,0
+IEO.US,D,20131121,000000,68.0766,69.1365,68.0766,69.0395,100830.84791229,0
+IEO.US,D,20131122,000000,69.2736,69.4714,68.7535,69.4548,69302.256787809,0
+IEO.US,D,20131125,000000,68.7985,69.0453,67.9855,68.8064,111647.68046731,0
+IEO.US,D,20131126,000000,68.7535,69.5233,68.4635,69.0061,85642.361086345,0
+IEO.US,D,20131127,000000,68.9298,69.3216,68.0953,68.4538,79057.314368097,0
+IEO.US,D,20131129,000000,68.3617,68.871,67.9552,68.1599,22506.566651747,0
+IEO.US,D,20131202,000000,68.3049,68.8799,67.8102,68.4988,67786.164636399,0
+IEO.US,D,20131203,000000,68.49,68.8456,68.2137,68.4293,131927.58248456,0
+IEO.US,D,20131204,000000,68.1951,68.5546,67.5271,67.9689,103291.30722873,0
+IEO.US,D,20131205,000000,67.8504,68.2971,67.7211,67.9689,141736.74975106,0
+IEO.US,D,20131206,000000,68.5625,68.7123,67.3264,67.5271,134959.76678737,0
+IEO.US,D,20131209,000000,67.8269,68.1012,67.061,67.3607,145344.74279017,0
+IEO.US,D,20131210,000000,67.3783,68.0688,67.2264,67.4116,210504.0353016,0
+IEO.US,D,20131211,000000,67.5594,67.5594,66.1167,66.2498,188144.48364636,0
+IEO.US,D,20131212,000000,66.2401,66.9209,66.2401,66.6515,161114.14303979,0
+IEO.US,D,20131213,000000,66.0844,66.3684,65.7062,66.2979,154560.7453833,0
+IEO.US,D,20131216,000000,66.5741,66.912,66.4536,66.6769,124640.13078303,0
+IEO.US,D,20131217,000000,66.582,66.6936,66.0079,66.4536,71358.424863864,0
+IEO.US,D,20131218,000000,66.4683,66.959,65.7484,66.8679,165786.97386606,0
+IEO.US,D,20131219,000000,66.6603,67.3685,66.6603,67.2441,229356.66672783,0
+IEO.US,D,20131220,000000,67.4263,68.1854,67.4263,67.9297,97999.788292185,0
+IEO.US,D,20131223,000000,68.2813,68.6075,67.9964,68.058,71712.690167931,0
+IEO.US,D,20131224,000000,68.0707,68.3548,67.9307,68.2813,39502.112809681,0
+IEO.US,D,20131226,000000,68.4753,68.5223,68.1687,68.3548,127974.51257866,0
+IEO.US,D,20131227,000000,68.3871,68.7838,68.0884,68.6927,69555.449281783,0
+IEO.US,D,20131230,000000,68.6849,68.968,67.9865,68.0404,102081.49632003,0
+IEO.US,D,20131231,000000,68.1687,68.9092,67.9964,68.8916,59165.368591611,0
+IEO.US,D,20140102,000000,68.538,68.7222,67.3685,67.7397,214694.98363934,0
+IEO.US,D,20140103,000000,67.7221,68.1129,67.0942,67.292,94900.222115969,0
+IEO.US,D,20140106,000000,67.4507,67.6711,67.0501,67.3009,171080.53467755,0
+IEO.US,D,20140107,000000,67.4184,68.0493,67.344,67.9307,535607.28131276,0
+IEO.US,D,20140108,000000,67.9493,68.0493,67.3685,67.6202,304722.27118381,0
+IEO.US,D,20140109,000000,67.8112,68.0218,66.8572,67.4596,126559.49323734,0
+IEO.US,D,20140110,000000,67.4861,67.6966,67.2177,67.4948,191912.76386915,0
+IEO.US,D,20140113,000000,67.4037,67.6202,65.8043,65.9697,448695.89494411,0
+IEO.US,D,20140114,000000,66.1735,67.2529,66.1735,67.2254,178782.48699421,0
+IEO.US,D,20140115,000000,67.3685,67.536,66.8934,67.06,100961.52790918,0
+IEO.US,D,20140116,000000,66.9023,67.3685,66.5966,67.2617,116665.58816036,0
+IEO.US,D,20140117,000000,67.3175,67.4861,66.8062,66.8062,154027.81602098,0
+IEO.US,D,20140121,000000,67.1735,67.7603,67.1256,67.7534,73031.741386532,0
+IEO.US,D,20140122,000000,68.0493,68.6683,68.014,68.6075,154365.74632543,0
+IEO.US,D,20140123,000000,68.5067,68.823,67.6966,68.0218,334197.75704466,0
+IEO.US,D,20140124,000000,67.5115,67.5115,66.2029,66.4586,137755.09359584,0
+IEO.US,D,20140127,000000,66.4791,66.4791,65.0921,65.7033,233520.04975372,0
+IEO.US,D,20140128,000000,65.77,66.7005,65.7033,66.6583,109721.17145067,0
+IEO.US,D,20140129,000000,66.1735,66.9669,65.3772,66.3233,108484.81616759,0
+IEO.US,D,20140130,000000,66.8062,66.9199,66.2362,66.4134,88078.317903359,0
+IEO.US,D,20140131,000000,65.671,66.5594,65.5436,66.0109,80757.175265133,0
+IEO.US,D,20140203,000000,66.005,66.1137,64.4231,64.4741,79564.720293519,0
+IEO.US,D,20140204,000000,64.9139,65.5515,64.6797,65.3772,1353224.0377874,0
+IEO.US,D,20140205,000000,64.9511,64.9824,64.3556,64.7503,58983.641720937,0
+IEO.US,D,20140206,000000,64.9677,65.7191,64.9677,65.6064,68740.741176176,0
+IEO.US,D,20140207,000000,66.0295,66.6123,65.6446,66.5329,44299.498007982,0
+IEO.US,D,20140210,000000,66.3978,66.3978,65.7112,66.0893,144879.19530126,0
+IEO.US,D,20140211,000000,66.0374,66.9738,65.9158,66.7827,61416.535725524,0
+IEO.US,D,20140212,000000,67.1187,67.3175,66.7827,66.8062,60465.021998174,0
+IEO.US,D,20140213,000000,66.3508,67.6113,66.2558,67.4037,37801.230975168,0
+IEO.US,D,20140214,000000,67.4263,68.2157,67.3175,68.1687,90639.850029883,0
+IEO.US,D,20140218,000000,68.3548,69.0757,68.3548,68.8916,64075.056912239,0
+IEO.US,D,20140219,000000,68.6849,69.4509,68.633,68.7064,99463.812632336,0
+IEO.US,D,20140220,000000,68.5889,68.9601,68.4841,68.8152,73684.120433502,0
+IEO.US,D,20140221,000000,68.9151,68.968,68.4038,68.4224,39108.030944061,0
+IEO.US,D,20140224,000000,68.5978,70.4215,68.5978,69.6957,157788.94968145,0
+IEO.US,D,20140225,000000,69.7585,69.9387,69.018,69.7947,110320.46174891,0
+IEO.US,D,20140226,000000,69.7183,69.7349,68.8015,69.018,85190.085784611,0
+IEO.US,D,20140227,000000,68.9239,69.018,68.4479,68.8916,54260.784958361,0
+IEO.US,D,20140228,000000,68.7829,69.494,68.7829,69.1903,71285.93830309,0
+IEO.US,D,20140303,000000,68.9239,69.972,68.9092,69.0933,143248.75815256,0
+IEO.US,D,20140304,000000,69.5762,70.1042,69.3441,69.923,66497.741542069,0
+IEO.US,D,20140305,000000,69.9886,70.0641,69.4029,69.5351,83730.145194364,0
+IEO.US,D,20140306,000000,69.7349,70.3226,69.6477,70.1796,51535.902835725,0
+IEO.US,D,20140307,000000,70.593,70.593,69.9132,70.1875,67055.1734038,0
+IEO.US,D,20140310,000000,70.1218,70.2903,69.6037,70.2492,105681.32185933,0
+IEO.US,D,20140311,000000,70.2589,70.6321,69.1678,69.4029,159210.09464761,0
+IEO.US,D,20140312,000000,69.1404,69.7506,68.7927,69.5449,282786.40858097,0
+IEO.US,D,20140313,000000,69.7183,69.7585,68.5792,68.8475,68637.626491131,0
+IEO.US,D,20140314,000000,68.7064,69.5194,68.7064,69.4851,88143.657901803,0
+IEO.US,D,20140317,000000,69.8799,70.0817,69.3108,69.6135,115561.95474913,0
+IEO.US,D,20140318,000000,69.6301,70.6321,69.5939,70.5058,80597.909018925,0
+IEO.US,D,20140319,000000,70.6233,70.6233,69.4108,69.8044,74726.49759619,0
+IEO.US,D,20140320,000000,69.6477,70.3902,69.1325,70.2903,62058.705397737,0
+IEO.US,D,20140321,000000,70.4999,70.7154,70.0817,70.3902,65229.737197253,0
+IEO.US,D,20140324,000000,70.5136,70.9671,69.6957,69.9808,58243.462051057,0
+IEO.US,D,20140325,000000,70.1679,70.6469,70.1679,70.3363,45586.900164837,0
+IEO.US,D,20140326,000000,70.6293,70.9397,69.8583,69.8583,63881.078791856,0
+IEO.US,D,20140327,000000,69.9416,70.7996,69.6929,70.4274,71082.771745426,0
+IEO.US,D,20140328,000000,70.5734,71.4676,70.5734,71.3834,73523.833249818,0
+IEO.US,D,20140331,000000,71.7351,71.7713,71.0847,71.3668,65822.901870633,0
+IEO.US,D,20140401,000000,71.4676,72.1729,71.4431,72.1729,71657.559544243,0
+IEO.US,D,20140402,000000,72.0455,72.6509,71.9652,72.5833,128682.02224931,0
+IEO.US,D,20140403,000000,72.6675,73.9163,72.6675,73.5843,80793.929014259,0
+IEO.US,D,20140404,000000,74.4042,74.4296,73.0799,73.1485,64513.039089313,0
+IEO.US,D,20140407,000000,72.9369,72.9966,71.3932,71.6596,92515.312172739,0
+IEO.US,D,20140408,000000,71.7537,72.5324,71.4922,72.5088,90767.467214345,0
+IEO.US,D,20140409,000000,72.7126,73.1896,72.1493,73.1729,220160.06194674,0
+IEO.US,D,20140410,000000,72.9966,73.3199,71.7272,71.9496,101237.18102762,0
+IEO.US,D,20140411,000000,71.6518,72.3404,71.5558,71.7801,65394.10813084,0
+IEO.US,D,20140414,000000,71.9985,72.9212,71.8888,72.6342,127399.72477984,0
+IEO.US,D,20140415,000000,72.5177,73.7577,72.4432,73.7176,100085.56355503,0
+IEO.US,D,20140416,000000,74.2612,74.8978,74.0859,74.8978,136275.75519355,0
+IEO.US,D,20140417,000000,74.8351,75.9254,74.7744,75.7637,66882.634970406,0
+IEO.US,D,20140421,000000,75.798,76.1369,75.4884,76.0762,198032.26309849,0
+IEO.US,D,20140422,000000,75.9586,76.177,75.3298,75.9008,120426.72182083,0
+IEO.US,D,20140423,000000,75.8577,76.562,75.8577,76.3838,84035.405499598,0
+IEO.US,D,20140424,000000,76.5865,77.234,76.4297,76.6972,103810.96440385,0
+IEO.US,D,20140425,000000,76.3838,76.4571,75.3699,75.5061,51854.435328142,0
+IEO.US,D,20140428,000000,75.9096,76.0389,74.8596,75.6637,88929.77975809,0
+IEO.US,D,20140429,000000,76.1173,76.7893,76.1017,76.2848,80184.429341267,0
+IEO.US,D,20140430,000000,75.9341,76.1104,75.4052,75.8577,56136.247101217,0
+IEO.US,D,20140501,000000,76.8891,76.8891,75.5149,75.8929,153732.7650905,0
+IEO.US,D,20140502,000000,75.9008,76.6697,75.6393,76.2025,79371.763110613,0
+IEO.US,D,20140505,000000,75.7891,76.5532,75.5306,76.4386,66777.47841041,0
+IEO.US,D,20140506,000000,76.7305,77.3661,76.4817,76.7716,116766.66097046,0
+IEO.US,D,20140507,000000,77.3848,77.6786,76.3573,77.4269,136440.12612714,0
+IEO.US,D,20140508,000000,76.989,77.1663,75.6471,75.7314,104097.84783452,0
+IEO.US,D,20140509,000000,75.7079,75.8577,75.1613,75.6814,90974.717521913,0
+IEO.US,D,20140512,000000,75.9714,76.5355,75.9254,76.4297,39926.82279957,0
+IEO.US,D,20140513,000000,76.611,77.0674,76.4963,76.8157,68647.835865888,0
+IEO.US,D,20140514,000000,76.9303,77.0576,76.4817,76.6021,58410.89579707,0
+IEO.US,D,20140515,000000,76.4386,76.5865,74.891,75.7392,78695.902501701,0
+IEO.US,D,20140516,000000,75.8058,75.8058,74.9165,75.4532,51182.658469133,0
+IEO.US,D,20140519,000000,75.4973,76.227,75.3454,75.8323,59894.317949258,0
+IEO.US,D,20140520,000000,75.7891,76.1017,75.4444,75.605,39451.065935896,0
+IEO.US,D,20140521,000000,75.989,76.5189,75.798,76.4729,47070.322317025,0
+IEO.US,D,20140522,000000,76.5258,77.0047,76.2926,76.2926,97544.450178025,0
+IEO.US,D,20140523,000000,76.3083,76.5698,76.0389,76.0565,47806.418237002,0
+IEO.US,D,20140527,000000,76.2172,76.5355,75.9341,76.4386,132410.48591056,0
+IEO.US,D,20140528,000000,76.6384,77.2172,76.3396,77.0047,59268.483276656,0
+IEO.US,D,20140529,000000,77.0321,78.1488,76.8303,78.1233,52843.723742093,0
+IEO.US,D,20140530,000000,78.1645,78.1645,77.6032,78.088,114476.69821246,0
+IEO.US,D,20140602,000000,78.233,78.279,77.5111,77.8715,99449.519507676,0
+IEO.US,D,20140603,000000,77.8941,78.1399,77.5278,78.0714,81789.343053064,0
+IEO.US,D,20140604,000000,78.1399,78.233,77.8873,78.0626,123377.23112559,0
+IEO.US,D,20140605,000000,78.1321,78.5258,77.6032,78.4495,44348.503006816,0
+IEO.US,D,20140606,000000,78.6659,79.1694,78.6316,78.9265,42595.553361044,0
+IEO.US,D,20140609,000000,79.0303,79.6425,78.8188,78.9951,83033.865835938,0
+IEO.US,D,20140610,000000,79.0656,79.0656,78.4652,78.6395,52706.918120349,0
+IEO.US,D,20140611,000000,78.5062,79.666,78.3691,79.566,147809.2858565,0
+IEO.US,D,20140612,000000,79.8511,80.7112,79.7336,80.1195,257396.71449786,0
+IEO.US,D,20140613,000000,80.43,80.8913,79.6494,80.8913,182014.77504227,0
+IEO.US,D,20140616,000000,80.9266,81.1617,80.5054,81.0157,200043.50992561,0
+IEO.US,D,20140617,000000,80.8169,80.9756,80.337,80.9511,122798.35957687,0
+IEO.US,D,20140618,000000,80.959,81.8209,80.8169,81.8209,137173.15923469,0
+IEO.US,D,20140619,000000,81.9091,82.5771,81.6652,82.5771,187249.12148016,0
+IEO.US,D,20140620,000000,82.9542,83.251,82.5692,83.2333,84880.741729475,0
+IEO.US,D,20140623,000000,83.3793,83.7672,83.2333,83.3978,278497.45024557,0
+IEO.US,D,20140624,000000,83.4194,83.9806,80.8659,81.0804,208478.49534982,0
+IEO.US,D,20140625,000000,80.4682,81.5202,80.2674,81.434,139228.30637327,0
+IEO.US,D,20140626,000000,81.4673,81.5202,80.527,81.434,90296.815038049,0
+IEO.US,D,20140627,000000,81.2077,81.434,81.0285,81.434,36686.367251708,0
+IEO.US,D,20140630,000000,81.3037,81.7944,81.0373,81.6133,103612.90253357,0
+IEO.US,D,20140701,000000,81.8297,82.005,81.2773,81.5446,112872.80543815,0
+IEO.US,D,20140702,000000,81.5604,81.7043,81.0471,81.2597,194686.65099062,0
+IEO.US,D,20140703,000000,81.4242,81.529,80.957,81.4594,36165.689139102,0
+IEO.US,D,20140707,000000,81.4849,81.4849,80.4271,80.5103,135326.28334116,0
+IEO.US,D,20140708,000000,80.4858,80.6191,79.9138,80.3839,94748.102432089,0
+IEO.US,D,20140709,000000,80.478,80.9481,80.2488,80.8756,142583.10691841,0
+IEO.US,D,20140710,000000,79.9755,80.5525,79.4495,80.1244,111073.91360596,0
+IEO.US,D,20140711,000000,80.0646,80.1753,79.2487,79.3408,113980.52259927,0
+IEO.US,D,20140714,000000,79.7865,80.2145,79.6777,80.143,74385.504479306,0
+IEO.US,D,20140715,000000,80.047,80.2674,78.853,79.4681,233209.68476111,0
+IEO.US,D,20140716,000000,79.8619,80.9071,79.8619,80.8982,194768.32598868,0
+IEO.US,D,20140717,000000,80.857,81.3302,79.0676,79.191,134039.90212178,0
+IEO.US,D,20140718,000000,79.3408,79.9236,79.1371,79.7023,89702.629427193,0
+IEO.US,D,20140721,000000,79.5367,79.668,79.0773,79.5856,68044.461817751,0
+IEO.US,D,20140722,000000,80.0402,80.478,79.9236,80.2919,57497.156756321,0
+IEO.US,D,20140723,000000,80.4359,80.9736,80.0646,80.957,62792.759442763,0
+IEO.US,D,20140724,000000,80.9481,81.6054,80.6533,81.0216,46611.921390436,0
+IEO.US,D,20140725,000000,80.8051,80.8051,80.2076,80.3918,43011.074913653,0
+IEO.US,D,20140728,000000,80.3839,80.4271,79.4329,79.668,89516.818806616,0
+IEO.US,D,20140729,000000,79.6288,80.2919,79.6288,79.9755,87235.023548432,0
+IEO.US,D,20140730,000000,80.478,80.7954,79.191,79.476,112790.10950261,0
+IEO.US,D,20140731,000000,79.0499,79.2007,77.9529,78.1076,239739.60085567,0
+IEO.US,D,20140801,000000,77.8295,77.9529,76.1477,77.0194,211783.26995866,0
+IEO.US,D,20140804,000000,77.088,79.0842,76.9361,78.8951,165707.34074295,0
+IEO.US,D,20140805,000000,78.4329,78.6571,76.5149,76.9929,166562.88634759,0
+IEO.US,D,20140806,000000,76.6932,78.1791,76.3632,77.232,163293.8445504,0
+IEO.US,D,20140807,000000,77.6512,77.6512,76.1477,76.5414,787430.69813078,0
+IEO.US,D,20140808,000000,76.8293,78.1488,76.5149,78.0979,124003.06579819,0
+IEO.US,D,20140811,000000,78.4416,78.7639,77.753,77.7853,96475.528640969,0
+IEO.US,D,20140812,000000,77.6336,77.6512,76.5992,76.8705,143889.90688731,0
+IEO.US,D,20140813,000000,77.3465,77.5571,76.9097,77.0733,60384.367937593,0
+IEO.US,D,20140814,000000,77.2506,77.4171,76.5757,76.658,70604.973006799,0
+IEO.US,D,20140815,000000,76.9028,77.5189,76.7687,77.467,222147.82721193,0
+IEO.US,D,20140818,000000,77.7266,77.9029,77.2075,77.6512,91934.398749068,0
+IEO.US,D,20140819,000000,77.9626,78.5611,77.7853,78.3604,71919.940475497,0
+IEO.US,D,20140820,000000,78.2232,78.6405,77.8549,78.5777,58166.891740379,0
+IEO.US,D,20140821,000000,78.6023,78.9784,78.1155,78.904,46503.702018013,0
+IEO.US,D,20140822,000000,78.7306,78.7306,78.088,78.4329,139051.68418997,0
+IEO.US,D,20140825,000000,78.7893,79.7542,78.7893,79.6621,75095.056024916,0
+IEO.US,D,20140826,000000,80.0715,80.3428,79.7944,79.8188,114580.83383498,0
+IEO.US,D,20140827,000000,79.81,80.047,79.4025,79.6131,50180.097867998,0
+IEO.US,D,20140828,000000,79.4495,79.8188,79.2997,79.7375,51574.698459802,0
+IEO.US,D,20140829,000000,79.998,80.6778,79.6444,80.6601,104418.42220189,0
+IEO.US,D,20140902,000000,80.5172,80.527,79.1067,79.4398,122544.14614542,0
+IEO.US,D,20140903,000000,80.0127,80.2674,79.6777,79.7287,53382.778729261,0
+IEO.US,D,20140904,000000,79.8286,79.8697,77.8794,78.2575,820986.871082,0
+IEO.US,D,20140905,000000,78.2134,78.9285,77.8549,78.9137,49268.400702201,0
+IEO.US,D,20140908,000000,78.5709,78.5709,77.1556,77.611,58252.650488337,0
+IEO.US,D,20140909,000000,77.709,78.1791,76.7275,77.2241,120460.41275753,0
+IEO.US,D,20140910,000000,77.0801,77.088,75.9135,77.0547,124962.74702535,0
+IEO.US,D,20140911,000000,76.4533,77.2408,76.0203,77.1223,91995.65499761,0
+IEO.US,D,20140912,000000,76.753,76.8931,75.6344,75.9135,105756.87123254,0
+IEO.US,D,20140915,000000,75.8871,76.6835,75.2563,76.4444,152572.98011811,0
+IEO.US,D,20140916,000000,76.322,78.1791,76.322,77.6189,82119.105857714,0
+IEO.US,D,20140917,000000,77.8128,78.0205,77.1918,77.4445,79147.156865959,0
+IEO.US,D,20140918,000000,77.7697,77.7697,76.322,76.6423,127326.21728159,0
+IEO.US,D,20140919,000000,76.8206,77.2633,76.3367,76.4934,162426.04769606,0
+IEO.US,D,20140922,000000,76.275,76.275,74.4835,74.8469,104752.26875645,0
+IEO.US,D,20140923,000000,74.7166,75.559,74.4296,74.4904,99194.285138751,0
+IEO.US,D,20140924,000000,74.5472,75.2554,73.3571,74.8077,201583.08363896,0
+IEO.US,D,20140925,000000,74.8077,74.8077,73.4991,73.506,217512.77107227,0
+IEO.US,D,20140926,000000,73.6441,74.7225,73.3757,74.367,93147.272470196,0
+IEO.US,D,20140929,000000,73.5413,74.844,73.4179,74.747,138266.58327116,0
+IEO.US,D,20140930,000000,74.5648,74.6344,72.7664,73.3062,180153.60602407,0
+IEO.US,D,20141001,000000,73.265,73.8115,71.2159,71.5871,287250.96816219,0
+IEO.US,D,20141002,000000,71.1895,71.4745,69.3108,71.0984,347461.77672892,0
+IEO.US,D,20141003,000000,71.2238,71.3569,70.017,70.492,196167.01033038,0
+IEO.US,D,20141006,000000,70.7957,71.0562,69.588,70.1434,302485.39717455,0
+IEO.US,D,20141007,000000,69.8838,70.5675,68.8975,68.9063,245155.67416424,0
+IEO.US,D,20141008,000000,68.7789,69.7133,67.3538,69.6497,321957.73764853,0
+IEO.US,D,20141009,000000,69.1315,69.1315,66.6818,66.7142,363260.78416533,0
+IEO.US,D,20141010,000000,66.4928,67.294,64.7131,65.5956,371664.1205278,0
+IEO.US,D,20141013,000000,65.3899,66.1059,62.5406,62.565,307706.47142527,0
+IEO.US,D,20141014,000000,63.0646,63.8129,61.3592,61.6365,336098.74262441,0
+IEO.US,D,20141015,000000,60.6678,62.6326,59.1084,62.5248,242680.92172316,0
+IEO.US,D,20141016,000000,61.2006,65.0432,61.0478,64.4614,207906.77036342,0
+IEO.US,D,20141017,000000,65.5594,66.3851,63.9148,64.5553,161193.7761629,0
+IEO.US,D,20141020,000000,64.5553,65.4467,64.0098,65.2724,176773.28204204,0
+IEO.US,D,20141021,000000,66.1147,67.6232,66.0216,67.4615,229867.13546568,0
+IEO.US,D,20141022,000000,67.8318,68.0874,65.5956,65.6436,234040.72786633,0
+IEO.US,D,20141023,000000,66.5105,67.7005,66.2498,66.9483,103322.95629047,0
+IEO.US,D,20141024,000000,66.8924,66.8924,65.6338,66.6026,224892.1071466,0
+IEO.US,D,20141027,000000,65.4634,65.4634,63.9559,64.811,232679.81821123,0
+IEO.US,D,20141028,000000,64.8747,67.0325,64.5299,66.8924,170366.89938204,0
+IEO.US,D,20141029,000000,67.8181,68.5596,66.5016,67.1579,232399.06040541,0
+IEO.US,D,20141030,000000,66.7397,67.1187,66.055,66.7798,117177.07783569,0
+IEO.US,D,20141031,000000,66.5937,68.3558,65.8796,68.3381,305218.44679699,0
+IEO.US,D,20141103,000000,68.3656,69.6311,67.1187,67.2706,223825.2274845,0
+IEO.US,D,20141104,000000,66.1852,66.3694,64.7581,65.4467,273183.47068456,0
+IEO.US,D,20141105,000000,66.3929,67.4899,65.8101,66.8748,243923.40263108,0
+IEO.US,D,20141106,000000,66.5016,67.9199,66.1304,67.9101,336205.94105936,0
+IEO.US,D,20141107,000000,68.0776,69.537,68.0776,69.0982,315614.65311201,0
+IEO.US,D,20141110,000000,69.6742,70.2472,67.8318,68.0384,236213.28281461,0
+IEO.US,D,20141111,000000,68.1119,68.6438,67.4136,68.3381,158445.41247832,0
+IEO.US,D,20141112,000000,67.7759,68.6535,67.63,67.6574,179450.18010332,0
+IEO.US,D,20141113,000000,67.1187,67.6163,65.4546,66.1666,282241.22796895,0
+IEO.US,D,20141114,000000,66.4174,67.4292,66.1392,67.294,199746.41712018,0
+IEO.US,D,20141117,000000,66.723,67.2274,66.1941,66.6026,224456.16684448,0
+IEO.US,D,20141118,000000,66.5105,67.3371,66.0462,66.9816,163952.34922224,0
+IEO.US,D,20141119,000000,67.2196,67.8318,66.5202,67.4811,220135.55944733,0
+IEO.US,D,20141120,000000,67.6476,69.0982,67.3802,69.0738,280267.75582843,0
+IEO.US,D,20141121,000000,70.2757,70.827,69.4205,69.9083,230815.5863806,0
+IEO.US,D,20141124,000000,69.7624,70.0336,68.7975,69.2511,638139.01105956,0
+IEO.US,D,20141125,000000,69.4773,69.5547,67.7573,67.9679,394998.66747234,0
+IEO.US,D,20141126,000000,67.6065,67.6858,66.7064,66.8229,331316.67148825,0
+IEO.US,D,20141128,000000,63.376,63.6533,60.848,60.9704,506177.7376383,0
+IEO.US,D,20141201,000000,60.5238,61.1144,59.4101,60.9068,384931.20302449,0
+IEO.US,D,20141202,000000,60.4591,62.5563,60.4141,61.4788,769845.0501119,0
+IEO.US,D,20141203,000000,61.9989,63.4505,61.7471,62.6835,625614.1501077,0
+IEO.US,D,20141204,000000,61.9891,62.2536,61.1829,61.6365,444385.49692173,0
+IEO.US,D,20141205,000000,61.5454,61.7962,60.2534,60.5003,276380.02592097,0
+IEO.US,D,20141208,000000,59.3445,59.5914,57.2444,57.3874,523358.07347934,0
+IEO.US,D,20141209,000000,57.076,58.651,56.9066,58.3561,524880.2912556,0
+IEO.US,D,20141210,000000,57.0857,57.4579,55.785,56.2513,705209.49852549,0
+IEO.US,D,20141211,000000,56.5275,57.6667,55.9319,56.0328,407211.12155663,0
+IEO.US,D,20141212,000000,55.161,56.5882,54.8535,55.4667,1218745.1325511,0
+IEO.US,D,20141215,000000,55.9809,56.4785,54.4215,54.5724,341221.80687746,0
+IEO.US,D,20141216,000000,54.0004,57.4403,53.8878,55.7125,569811.74956104,0
+IEO.US,D,20141217,000000,55.6772,59.4708,55.6772,58.9321,814992.94716218,0
+IEO.US,D,20141218,000000,60.6922,61.0987,58.1387,60.1722,710231.48996845,0
+IEO.US,D,20141219,000000,60.8137,61.9989,60.0702,61.9234,599148.3879252,0
+IEO.US,D,20141222,000000,61.1595,61.3592,60.0879,60.8705,605549.66589782,0
+IEO.US,D,20141223,000000,61.3505,62.042,60.9519,61.8833,346101.8880113,0
+IEO.US,D,20141224,000000,61.6375,61.6375,60.3622,61.1585,184914.23747325,0
+IEO.US,D,20141226,000000,61.4965,61.8853,60.8117,61.1497,137915.38077953,0
+IEO.US,D,20141229,000000,61.3592,61.9862,60.943,61.4367,184466.04592142,0
+IEO.US,D,20141230,000000,60.846,61.5807,60.608,60.8117,208219.17723099,0
+IEO.US,D,20141231,000000,60.177,61.1144,59.8019,60.4376,299707.42630318,0
+IEO.US,D,20150102,000000,60.1584,61.0292,59.6197,60.8216,186016.849947,0
+IEO.US,D,20150105,000000,59.7598,59.7598,57.0877,57.4159,255931.66922023,0
+IEO.US,D,20150106,000000,57.3983,57.9595,55.6586,56.1308,397823.60146759,0
+IEO.US,D,20150107,000000,57.0779,57.1954,55.6293,55.9779,299663.52599173,0
+IEO.US,D,20150108,000000,56.4785,58.0849,56.1875,57.8576,279588.83240709,0
+IEO.US,D,20150109,000000,57.9007,58.1691,56.9418,57.8664,224189.70216332,0
+IEO.US,D,20150112,000000,57.1308,57.1308,55.261,55.6018,256882.1620101,0
+IEO.US,D,20150113,000000,55.782,56.3247,54.5342,55.1826,268641.31985519,0
+IEO.US,D,20150114,000000,54.6037,55.8105,53.6683,55.6812,192900.01040815,0
+IEO.US,D,20150115,000000,56.4628,56.7998,54.7996,54.8369,248181.73284221,0
+IEO.US,D,20150116,000000,55.3021,56.9849,55.1572,56.9242,283890.0419922,0
+IEO.US,D,20150120,000000,56.454,56.7998,55.594,56.7998,220055.92632422,0
+IEO.US,D,20150121,000000,57.263,58.4864,57.1396,58.3385,180690.61913629,0
+IEO.US,D,20150122,000000,58.7725,58.9076,57.3335,58.6089,436264.96024003,0
+IEO.US,D,20150123,000000,58.8058,59.5316,58.3729,58.7283,261942.94907714,0
+IEO.US,D,20150126,000000,58.7039,59.9254,58.3454,59.7519,234136.69598905,0
+IEO.US,D,20150127,000000,59.4963,60.3876,59.1427,60.0213,262173.68094664,0
+IEO.US,D,20150128,000000,59.9067,59.9067,57.4785,57.6392,246704.43631487,0
+IEO.US,D,20150129,000000,58.4238,58.4678,56.5372,58.0535,162067.69864209,0
+IEO.US,D,20150130,000000,57.55,59.6433,57.1152,58.9821,232838.06351995,0
+IEO.US,D,20150202,000000,60.1417,61.1829,59.272,61.1673,278873.15523663,0
+IEO.US,D,20150203,000000,62.1821,63.3751,61.9196,63.0529,376564.62041114,0
+IEO.US,D,20150204,000000,62.1282,62.4965,61.1673,61.8529,513522.36183847,0
+IEO.US,D,20150205,000000,62.7237,63.3564,62.2742,62.9656,212210.0218235,0
+IEO.US,D,20150206,000000,63.3897,63.5446,62.5513,62.949,179415.46822915,0
+IEO.US,D,20150209,000000,63.4495,63.857,62.6894,62.8667,304877.45368012,0
+IEO.US,D,20150210,000000,62.2418,63.0097,61.4367,62.8824,310338.44823762,0
+IEO.US,D,20150211,000000,62.2487,62.8069,61.3406,62.4691,222171.30877387,0
+IEO.US,D,20150212,000000,63.2106,63.7875,63.1811,63.3388,197986.32091207,0
+IEO.US,D,20150213,000000,64.8865,64.9746,64.1078,64.9746,197777.02872956,0
+IEO.US,D,20150217,000000,64.6014,65.3605,64.1763,65.1176,129694.79222521,0
+IEO.US,D,20150218,000000,64.4643,65.1088,64.1675,64.3722,147386.61774157,0
+IEO.US,D,20150219,000000,62.4416,64.8727,62.3319,64.5416,242263.35829559,0
+IEO.US,D,20150220,000000,64.38,64.7973,63.6444,64.0931,103052.40785941,0
+IEO.US,D,20150223,000000,63.2811,64.6827,63.2732,64.0852,194075.10944268,0
+IEO.US,D,20150224,000000,64.4741,64.6602,63.8649,64.2968,75457.488828789,0
+IEO.US,D,20150225,000000,64.2968,65.1529,64.0509,64.9981,141379.42163456,0
+IEO.US,D,20150226,000000,64.4055,64.6014,63.2977,63.6866,214335.6136479,0
+IEO.US,D,20150227,000000,63.9236,63.9315,62.9745,63.0264,88553.053829558,0
+IEO.US,D,20150302,000000,62.9422,62.9422,61.5973,62.137,173970.80867125,0
+IEO.US,D,20150303,000000,62.5444,63.2811,62.087,62.8511,106253.04684573,0
+IEO.US,D,20150304,000000,62.755,63.0793,61.7863,62.6993,66303.763421687,0
+IEO.US,D,20150305,000000,62.4073,62.5367,62.087,62.2233,69495.213970716,0
+IEO.US,D,20150306,000000,61.6815,62.137,60.846,61.0135,97268.797059587,0
+IEO.US,D,20150309,000000,61.1829,61.6815,60.3162,60.3162,113220.94511736,0
+IEO.US,D,20150310,000000,59.5413,60.1007,59.1094,59.1358,156952.80188885,0
+IEO.US,D,20150311,000000,59.4816,59.9723,59.0409,59.7519,100577.65541832,0
+IEO.US,D,20150312,000000,59.9792,60.0292,59.2103,59.2201,57083.677078664,0
+IEO.US,D,20150313,000000,58.8479,59.5502,58.3052,59.5502,139579.50886491,0
+IEO.US,D,20150316,000000,58.8988,60.3014,58.5854,60.2593,125749.88981912,0
+IEO.US,D,20150317,000000,59.8871,60.3543,59.3866,59.9792,65833.11124539,0
+IEO.US,D,20150318,000000,59.4904,62.5044,59.4121,62.0606,97978.348605196,0
+IEO.US,D,20150319,000000,60.8862,61.5062,60.6168,60.9695,108144.84398819,0
+IEO.US,D,20150320,000000,61.6541,62.2173,61.421,61.758,99629.204503398,0
+IEO.US,D,20150323,000000,61.8059,62.3672,61.132,61.1497,98332.613909262,0
+IEO.US,D,20150324,000000,61.132,61.2192,60.608,60.943,53774.818719929,0
+IEO.US,D,20150325,000000,61.3534,62.3809,61.2016,61.9068,76188.480061388,0
+IEO.US,D,20150326,000000,62.7051,63.1381,61.9313,62.2447,163451.06892166,0
+IEO.US,D,20150327,000000,61.7433,61.9568,61.4141,61.5581,104924.80718984,0
+IEO.US,D,20150330,000000,61.9568,62.9578,61.9568,62.8501,145905.23746433,0
+IEO.US,D,20150331,000000,61.9832,62.9578,61.9832,62.2966,64823.404081926,0
+IEO.US,D,20150401,000000,62.8148,63.4789,62.4749,62.8657,112340.89701331,0
+IEO.US,D,20150402,000000,62.3809,63.4701,62.3809,63.0793,86670.445124372,0
+IEO.US,D,20150406,000000,63.3839,64.6729,63.2066,64.3683,87967.035718508,0
+IEO.US,D,20150407,000000,64.2928,64.8855,64.2341,64.3007,57200.063950894,0
+IEO.US,D,20150408,000000,64.6161,64.9021,63.6993,63.7062,100329.56761173,0
+IEO.US,D,20150409,000000,64.0636,65.1343,63.9275,65.003,196395.70032494,0
+IEO.US,D,20150410,000000,65.2597,65.3282,64.7239,65.1254,149551.00519005,0
+IEO.US,D,20150413,000000,65.1519,65.5065,64.1714,64.3428,213496.40304287,0
+IEO.US,D,20150414,000000,65.0206,65.811,64.8031,65.7327,83963.939876299,0
+IEO.US,D,20150415,000000,66.1608,67.4243,65.9247,67.2803,384640.23584392,0
+IEO.US,D,20150416,000000,66.8122,67.7329,66.6074,67.1373,148018.57803902,0
+IEO.US,D,20150417,000000,66.7474,66.8748,65.9727,66.433,218559.23198485,0
+IEO.US,D,20150420,000000,66.6535,67.4861,66.6074,66.8219,260960.80722551,0
+IEO.US,D,20150421,000000,66.9013,66.958,65.6759,65.9247,195629.99721817,0
+IEO.US,D,20150422,000000,65.9247,66.6622,65.6034,66.3498,120320.54432336,0
+IEO.US,D,20150423,000000,66.4986,67.2803,66.4986,66.7054,229162.68860744,0
+IEO.US,D,20150424,000000,66.4586,66.625,65.9168,66.3028,124452.2782875,0
+IEO.US,D,20150427,000000,66.5525,66.6436,65.9091,66.0079,213496.40304287,0
+IEO.US,D,20150428,000000,66.0658,66.6878,66.0079,66.4899,166960.03102564,0
+IEO.US,D,20150429,000000,66.3645,67.3489,66.0931,67.1785,183704.42656455,0
+IEO.US,D,20150430,000000,67.628,67.628,66.391,66.8837,117876.42000653,0
+IEO.US,D,20150501,000000,66.9267,67.296,66.4233,67.1373,213967.05521917,0
+IEO.US,D,20150504,000000,67.248,67.536,66.391,66.9493,404154.43475439,0
+IEO.US,D,20150505,000000,67.4861,67.8063,65.5584,65.5584,169457.24409119,0
+IEO.US,D,20150506,000000,66.0745,66.4134,64.9021,65.2684,213162.55648832,0
+IEO.US,D,20150507,000000,65.1901,65.1901,64.0891,64.5642,291576.68024672,0
+IEO.US,D,20150508,000000,65.0902,65.6426,64.0549,65.5584,172167.83308917,0
+IEO.US,D,20150511,000000,65.2185,65.7514,63.9971,64.1293,108694.10835011,0
+IEO.US,D,20150512,000000,64.1371,64.9275,64.0264,64.5475,141200.75757632,0
+IEO.US,D,20150513,000000,64.7435,65.0559,63.8335,64.0363,82164.027106645,0
+IEO.US,D,20150514,000000,64.2762,64.6797,63.952,63.9598,60176.096692551,0
+IEO.US,D,20150515,000000,63.6895,64.3507,63.2282,64.1028,97992.641729855,0
+IEO.US,D,20150518,000000,64.0137,64.5897,63.6895,64.5044,170496.55844145,0
+IEO.US,D,20150519,000000,63.9188,64.1293,63.3673,63.4358,162516.9111314,0
+IEO.US,D,20150520,000000,63.5123,63.57,63.0176,63.5191,60388.451687496,0
+IEO.US,D,20150521,000000,63.8923,64.5113,63.6895,64.4016,95267.75960722,0
+IEO.US,D,20150522,000000,63.9784,64.5201,63.7806,64.2185,86315.15888283,0
+IEO.US,D,20150526,000000,63.7062,63.7483,62.7796,63.044,136340.07425452,0
+IEO.US,D,20150527,000000,63.1038,63.4515,62.5024,62.9333,118702.35842438,0
+IEO.US,D,20150528,000000,62.7463,62.7463,61.9666,62.5435,164076.90359426,0
+IEO.US,D,20150529,000000,62.5739,62.9412,62.3378,62.6365,248353.25033813,0
+IEO.US,D,20150601,000000,62.7619,62.7619,62.1517,62.3378,214185.53583896,0
+IEO.US,D,20150602,000000,62.6101,63.1292,62.0664,62.8148,96052.86052603,0
+IEO.US,D,20150603,000000,62.4142,63.0097,62.1704,62.2213,141430.46850835,0
+IEO.US,D,20150604,000000,61.9832,61.9832,61.2839,61.3093,61351.195727079,0
+IEO.US,D,20150605,000000,61.4739,62.5836,60.7432,62.0841,123175.0855054,0
+IEO.US,D,20150608,000000,61.9156,62.2624,61.3965,61.7011,70658.061755536,0
+IEO.US,D,20150609,000000,62.1781,62.7992,61.8305,61.8305,164486.29952202,0
+IEO.US,D,20150610,000000,62.5582,62.7619,62.329,62.6875,152664.86449092,0
+IEO.US,D,20150611,000000,62.8501,62.9412,62.5739,62.6101,106800.26933269,0
+IEO.US,D,20150612,000000,62.3378,62.3378,61.7805,61.898,49340.887262976,0
+IEO.US,D,20150615,000000,61.3348,62.1517,61.326,61.7433,127175.11853519,0
+IEO.US,D,20150616,000000,61.7942,62.3652,61.6581,62.3221,44160.650511287,0
+IEO.US,D,20150617,000000,62.754,63.0616,61.4994,61.801,71597.324233177,0
+IEO.US,D,20150618,000000,62.0155,62.2536,61.6581,61.7266,58999.976720548,0
+IEO.US,D,20150619,000000,61.7707,61.8402,61.09,61.134,49576.723819862,0
+IEO.US,D,20150622,000000,61.229,61.6013,60.8216,61.4308,77954.701894344,0
+IEO.US,D,20150623,000000,61.4141,62.1429,61.4141,62.0664,88026.250092098,0
+IEO.US,D,20150624,000000,62.0214,62.3368,61.4612,61.5708,98659.313901485,0
+IEO.US,D,20150625,000000,61.4612,61.6639,60.989,61.0321,56778.416773431,0
+IEO.US,D,20150626,000000,60.5639,61.0762,60.5639,61.0498,165528.67668471,0
+IEO.US,D,20150629,000000,60.419,60.5492,59.6138,59.6207,71441.120799395,0
+IEO.US,D,20150630,000000,60.3063,60.4101,59.8568,60.2652,144811.81342785,0
+IEO.US,D,20150701,000000,60.4033,60.513,59.2279,59.3297,58889.715473173,0
+IEO.US,D,20150702,000000,59.5864,60.0007,59.4307,59.5139,65463.531879187,0
+IEO.US,D,20150706,000000,58.8185,59.2534,58.2631,58.554,68981.682420441,0
+IEO.US,D,20150707,000000,58.4248,59.5952,57.4375,59.4121,1315191.0540053,0
+IEO.US,D,20150708,000000,59.2182,59.5139,57.4188,57.7254,1317656.6180092,0
+IEO.US,D,20150709,000000,58.2984,58.9429,58.2376,58.2376,38477.09158408,0
+IEO.US,D,20150710,000000,58.6618,58.8273,58.1681,58.2631,44108.582700027,0
+IEO.US,D,20150713,000000,58.697,59.0477,58.461,58.8782,45283.681734554,0
+IEO.US,D,20150714,000000,58.8018,59.7382,58.7069,59.5864,1218032.5181931,0
+IEO.US,D,20150715,000000,59.4307,59.5051,57.9644,58.1956,84187.525183476,0
+IEO.US,D,20150716,000000,58.4943,58.7069,57.9987,58.1251,49622.666006268,0
+IEO.US,D,20150717,000000,58.0183,58.0183,56.9849,57.1308,83524.936761749,0
+IEO.US,D,20150720,000000,57.0427,57.0427,55.7547,55.7899,80007.807157972,0
+IEO.US,D,20150721,000000,55.8595,56.5843,55.5637,55.7224,58543.617668911,0
+IEO.US,D,20150722,000000,55.4088,55.8095,55.1523,55.2894,211163.5609109,0
+IEO.US,D,20150723,000000,55.4736,55.6273,54.3922,55.068,88453.00195694,0
+IEO.US,D,20150724,000000,55.0425,55.3628,53.4136,53.7535,149222.26332287,0
+IEO.US,D,20150727,000000,53.1982,53.3284,52.3205,52.5008,120361.38182238,0
+IEO.US,D,20150728,000000,52.6085,54.4706,52.4342,54.0699,84816.422668506,0
+IEO.US,D,20150729,000000,54.0013,55.2649,53.8377,55.1434,162123.85020326,0
+IEO.US,D,20150730,000000,54.928,55.2032,54.3011,54.783,190868.34483152,0
+IEO.US,D,20150731,000000,54.4353,54.6204,53.83,53.8887,77892.424708327,0
+IEO.US,D,20150803,000000,53.303,53.9671,52.6624,52.7583,106903.38401774,0
+IEO.US,D,20150804,000000,52.8847,53.6076,52.5282,52.8161,66516.118416632,0
+IEO.US,D,20150805,000000,53.2599,54.0278,52.2882,52.2882,128926.02630601,0
+IEO.US,D,20150806,000000,52.0414,53.7957,51.6212,53.6781,119060.70747835,0
+IEO.US,D,20150807,000000,53.5047,54.1287,52.2108,52.392,75663.71819888,0
+IEO.US,D,20150810,000000,52.6624,54.5949,52.5879,54.5802,178315.91856781,0
+IEO.US,D,20150811,000000,53.7056,54.928,52.9013,54.8741,1034398.5363144,0
+IEO.US,D,20150812,000000,54.5636,56.1827,54.3843,55.9682,760300.3056516,0
+IEO.US,D,20150813,000000,55.5538,55.8339,54.734,54.8741,57718.700188548,0
+IEO.US,D,20150814,000000,54.9896,55.2717,54.3745,54.4882,49740.073815973,0
+IEO.US,D,20150817,000000,54.3167,54.9623,53.9407,54.6478,60413.975124389,0
+IEO.US,D,20150818,000000,54.5146,54.7996,54.2747,54.734,84935.872353163,0
+IEO.US,D,20150819,000000,54.4274,54.4353,52.392,52.7888,253277.23178342,0
+IEO.US,D,20150820,000000,52.6448,53.0121,51.6848,51.6848,114730.91164391,0
+IEO.US,D,20150821,000000,51.2979,51.4096,49.6612,49.6612,210106.89062356,0
+IEO.US,D,20150824,000000,49.1666,49.1666,45.8265,46.7796,189137.8558102,0
+IEO.US,D,20150825,000000,47.2419,48.861,45.7834,45.7834,398862.91581785,0
+IEO.US,D,20150826,000000,46.2536,47.1214,45.7912,47.1068,392643.36471591,0
+IEO.US,D,20150827,000000,47.5739,50.0129,47.5739,49.5427,248585.00314511,0
+IEO.US,D,20150828,000000,49.2292,51.58,49.2292,50.8572,247415.00879797,0
+IEO.US,D,20150831,000000,50.4889,52.1854,49.4398,51.8171,343372.92213875,0
+IEO.US,D,20150901,000000,51.2979,51.2979,49.482,49.8258,409068.20682492,0
+IEO.US,D,20150902,000000,50.3165,50.6426,48.8806,50.5144,228405.15300048,0
+IEO.US,D,20150903,000000,50.8415,51.9463,50.105,50.5584,274394.30253074,0
+IEO.US,D,20150904,000000,49.6289,50.0638,49.5006,49.7983,118368.51186983,0
+IEO.US,D,20150908,000000,50.3165,50.9101,49.5094,50.8239,372231.76176429,0
+IEO.US,D,20150909,000000,51.0257,51.8934,49.8336,49.8502,293987.11362685,0
+IEO.US,D,20150910,000000,50.056,50.6573,49.4732,50.2587,638312.57043043,0
+IEO.US,D,20150911,000000,49.671,49.7807,48.7307,49.6191,187466.5811625,0
+IEO.US,D,20150914,000000,49.2714,49.2714,48.5877,48.8355,183946.38874629,0
+IEO.US,D,20150915,000000,48.9962,49.6044,48.9962,49.482,261491.69471288,0
+IEO.US,D,20150916,000000,49.7729,51.1569,49.7729,51.0923,288704.78312759,0
+IEO.US,D,20150917,000000,50.915,52.1677,50.7102,51.0521,329193.12153879,0
+IEO.US,D,20150918,000000,50.0726,50.4889,49.2116,49.5701,291637.93649527,0
+IEO.US,D,20150921,000000,50.1226,50.2842,49.482,49.7209,262428.91531557,0
+IEO.US,D,20150922,000000,48.9452,49.8914,48.6288,49.1587,243776.38763457,0
+IEO.US,D,20150923,000000,49.2714,49.6612,48.1793,48.2223,312894.87567676,0
+IEO.US,D,20150924,000000,47.8707,48.861,47.4721,48.5544,283861.45574289,0
+IEO.US,D,20150925,000000,48.9873,48.9873,47.9354,48.3115,310711.09041625,0
+IEO.US,D,20150928,000000,47.7639,47.8727,46.0126,46.041,190070.992663,0
+IEO.US,D,20150929,000000,46.2966,46.9656,45.9812,46.3495,339193.20411325,0
+IEO.US,D,20150930,000000,46.7413,47.7639,46.6502,47.5063,293090.73052318,0
+IEO.US,D,20151001,000000,48.003,48.8502,47.524,48.1155,306980.58488005,0
+IEO.US,D,20151002,000000,47.6337,50.4517,47.4299,50.4281,191539.10075305,0
+IEO.US,D,20151005,000000,51.0854,52.6457,51.0267,52.442,835102.35262098,0
+IEO.US,D,20151006,000000,52.5106,54.1052,52.3362,53.7937,122907.59988678,0
+IEO.US,D,20151007,000000,54.8506,55.2267,52.7672,54.302,322222.16045473,0
+IEO.US,D,20151008,000000,54.0689,56.0328,53.8613,55.7899,141932.7697464,0
+IEO.US,D,20151009,000000,56.024,56.0328,54.5568,55.2355,82172.19460645,0
+IEO.US,D,20151012,000000,55.261,55.3599,53.5889,54.2218,103391.35910135,0
+IEO.US,D,20151013,000000,53.7026,54.5332,53.35,53.3666,119289.3974729,0
+IEO.US,D,20151014,000000,53.3333,54.0592,53.2285,53.7848,86604.084188452,0
+IEO.US,D,20151015,000000,53.6586,55.0023,53.3833,55.0023,150454.53485604,0
+IEO.US,D,20151016,000000,55.0964,55.4403,54.5166,55.2169,81001.179321825,0
+IEO.US,D,20151019,000000,54.7869,54.7869,53.2197,53.494,240421.58708944,0
+IEO.US,D,20151020,000000,53.4264,54.1699,53.1091,53.6517,82524.418035566,0
+IEO.US,D,20151021,000000,53.3931,53.3931,52.3627,52.4342,167029.45477399,0
+IEO.US,D,20151022,000000,52.8769,53.35,52.4586,53.1629,79721.944664777,0
+IEO.US,D,20151023,000000,52.9797,53.6664,52.3714,53.1629,70969.447685624,0
+IEO.US,D,20151026,000000,53.1629,53.1629,51.9278,51.9278,91272.831264815,0
+IEO.US,D,20151027,000000,51.4126,51.8141,50.4037,50.9826,167260.18664349,0
+IEO.US,D,20151028,000000,51.1138,52.8171,50.7278,52.3019,117423.12376733,0
+IEO.US,D,20151029,000000,52.0394,53.6047,52.0394,53.0395,441325.74730705,0
+IEO.US,D,20151030,000000,53.3147,54.0592,52.4175,53.4518,517195.69487603,0
+IEO.US,D,20151102,000000,53.1766,54.6331,53.0748,54.4294,117670.19063645,0
+IEO.US,D,20151103,000000,54.7291,56.5461,54.7291,55.9789,182628.35846516,0
+IEO.US,D,20151104,000000,56.1317,56.6195,55.1738,55.8682,125381.33139038,0
+IEO.US,D,20151105,000000,55.7723,57.0643,55.3031,56.0328,170063.68095175,0
+IEO.US,D,20151106,000000,55.5156,56.2542,55.0552,55.4803,112868.72168824,0
+IEO.US,D,20151109,000000,55.5059,56.6049,55.0964,55.4726,109668.08270193,0
+IEO.US,D,20151110,000000,55.2943,56.3208,55.0112,55.5784,290637.41776908,0
+IEO.US,D,20151111,000000,55.5519,55.6547,53.685,53.7448,147304.94274351,0
+IEO.US,D,20151112,000000,52.8534,53.3147,52.3195,52.5282,145904.21652685,0
+IEO.US,D,20151113,000000,52.3284,53.1697,51.6878,52.7417,76684.655674577,0
+IEO.US,D,20151116,000000,52.7838,54.5469,52.5439,54.5469,104350.01939102,0
+IEO.US,D,20151117,000000,54.2404,54.5469,53.5096,53.8515,82637.742095368,0
+IEO.US,D,20151118,000000,54.2923,54.8771,53.4518,54.7036,132129.72810475,0
+IEO.US,D,20151119,000000,54.3177,54.5244,53.1091,53.7584,67930.116820473,0
+IEO.US,D,20151120,000000,53.828,54.0592,53.0748,53.1257,119058.66560339,0
+IEO.US,D,20151123,000000,53.0748,53.8868,52.6967,53.494,86604.084188452,0
+IEO.US,D,20151124,000000,53.8025,55.1816,53.8025,54.9397,83571.899885631,0
+IEO.US,D,20151125,000000,54.6233,55.071,54.2668,54.5077,124662.5914075,0
+IEO.US,D,20151127,000000,53.9827,54.1512,53.5459,53.6517,33616.408262286,0
+IEO.US,D,20151130,000000,53.8515,54.5166,53.5547,53.6428,1006839.3500954,0
+IEO.US,D,20151201,000000,53.8515,54.258,53.6664,54.2315,89530.090993801,0
+IEO.US,D,20151202,000000,53.7771,54.0875,52.013,52.2686,186059.72932098,0
+IEO.US,D,20151203,000000,52.5958,52.8534,51.0776,51.2735,205664.7916668,0
+IEO.US,D,20151204,000000,50.9316,51.3459,49.9923,50.916,498166.44126651,0
+IEO.US,D,20151207,000000,49.6739,49.6739,47.9354,48.4202,1139205.9356945,0
+IEO.US,D,20151208,000000,47.4466,48.8336,47.042,48.335,604693.09935571,0
+IEO.US,D,20151209,000000,48.5426,49.7591,47.712,48.3261,541589.97492034,0
+IEO.US,D,20151210,000000,48.191,49.4418,47.8315,49.005,306511.9745787,0
+IEO.US,D,20151211,000000,48.1822,48.2449,46.6238,46.7257,418912.0859656,0
+IEO.US,D,20151214,000000,46.3996,46.8647,45.4856,46.3055,317924.01368205,0
+IEO.US,D,20151215,000000,46.9313,47.4299,46.6169,47.0959,268807.73266372,0
+IEO.US,D,20151216,000000,47.001,47.4123,46.091,46.3828,310596.74541896,0
+IEO.US,D,20151217,000000,46.522,46.7003,44.8685,45.2025,287488.84659403,0
+IEO.US,D,20151218,000000,45.2613,45.5199,44.2681,44.2936,377365.03539209,0
+IEO.US,D,20151221,000000,44.2936,44.4376,43.4003,43.9351,766046.14176482,0
+IEO.US,D,20151222,000000,44.0712,44.8509,43.9351,44.4719,514759.73805902,0
+IEO.US,D,20151223,000000,45.3221,47.1714,45.277,47.1714,476342.881786,0
+IEO.US,D,20151224,000000,47.2066,47.235,46.3868,46.9157,76844.942858262,0
+IEO.US,D,20151228,000000,46.2017,46.2017,45.2035,45.4416,168322.98255569,0
+IEO.US,D,20151229,000000,46.1409,46.4848,45.4602,45.9147,238310.2883897,0
+IEO.US,D,20151230,000000,45.2035,46.0783,45.084,45.1076,135694.84176988,0
+IEO.US,D,20151231,000000,45.0018,45.7433,44.8412,45.5708,343533.20932244,0
+IEO.US,D,20160104,000000,45.5552,46.1409,44.6835,45.5141,216697.04202918,0
+IEO.US,D,20160105,000000,45.469,45.7031,44.8079,45.6336,105209.64874556,0
+IEO.US,D,20160106,000000,44.2388,44.2897,42.7265,43.0153,158278.99966978,0
+IEO.US,D,20160107,000000,42.0858,43.3866,41.837,42.0183,143852.1322007,0
+IEO.US,D,20160108,000000,42.4129,42.6039,41.362,41.7166,168729.31567102,0
+IEO.US,D,20160111,000000,41.8968,41.9742,39.8682,40.451,222876.77656958,0
+IEO.US,D,20160112,000000,41.215,41.3454,39.0122,40.1415,901616.42916266,0
+IEO.US,D,20160113,000000,40.6479,41.028,38.1453,38.642,248432.88346124,0
+IEO.US,D,20160114,000000,39.0396,40.3571,38.2032,40.0387,345319.84990491,0
+IEO.US,D,20160115,000000,38.3147,39.0308,37.5841,38.5754,238312.33026464,0
+IEO.US,D,20160119,000000,38.8408,39.1258,36.5017,37.1816,233306.67382131,0
+IEO.US,D,20160120,000000,36.4057,37.1228,34.6417,36.5948,513559.11558759,0
+IEO.US,D,20160121,000000,36.4851,38.6331,36.2147,38.2737,292490.41928747,0
+IEO.US,D,20160122,000000,39.787,40.6548,39.2874,40.0387,539736.97340195,0
+IEO.US,D,20160125,000000,39.2384,40.1758,37.3529,37.3529,302532.36029843,0
+IEO.US,D,20160126,000000,38.1885,39.2307,37.4636,39.2208,163859.44391194,0
+IEO.US,D,20160127,000000,38.8153,40.3648,38.4813,39.3325,455384.05634741,0
+IEO.US,D,20160128,000000,41.0015,41.4169,39.7624,40.5627,399777.67579608,0
+IEO.US,D,20160129,000000,40.786,42.2485,40.7283,42.2485,250808.60496718,0
+IEO.US,D,20160201,000000,41.4688,41.6382,40.6322,41.3111,209117.6022096,0
+IEO.US,D,20160202,000000,40.219,40.6068,39.5225,39.7624,206661.22664308,0
+IEO.US,D,20160203,000000,40.4609,41.0015,38.5067,41.0015,326937.87065498,0
+IEO.US,D,20160204,000000,41.1572,41.9918,40.0554,40.2434,245381.30134637,0
+IEO.US,D,20160205,000000,39.6861,39.7125,38.1806,38.446,208939.95908884,0
+IEO.US,D,20160208,000000,37.542,37.972,36.5909,37.8172,166641.49853322,0
+IEO.US,D,20160209,000000,37.059,37.5743,35.914,36.6644,219714.93320734,0
+IEO.US,D,20160210,000000,36.6212,37.5067,35.9053,36.4518,386211.45861902,0
+IEO.US,D,20160211,000000,35.6496,36.1893,34.8425,36.0198,329691.33902693,0
+IEO.US,D,20160212,000000,36.5586,37.4391,36.0874,37.1129,171065.22061542,0
+IEO.US,D,20160216,000000,37.8769,37.8769,36.5948,37.2226,140358.48415887,0
+IEO.US,D,20160217,000000,37.7506,38.8672,37.3706,38.7232,161456.15709415,0
+IEO.US,D,20160218,000000,38.9534,38.9867,37.2745,37.5743,237664.03496758,0
+IEO.US,D,20160219,000000,37.0081,37.2569,36.4146,37.2569,199730.08212057,0
+IEO.US,D,20160222,000000,38.016,38.9857,38.0082,38.8672,97831.333608695,0
+IEO.US,D,20160223,000000,38.5499,38.5499,37.016,37.016,107963.11711751,0
+IEO.US,D,20160224,000000,36.3979,37.9906,36.156,37.9112,221583.24878787,0
+IEO.US,D,20160225,000000,37.7056,38.2119,37.1041,37.9817,145213.04185581,0
+IEO.US,D,20160226,000000,38.8074,39.2796,38.3686,38.6507,1199406.5348865,0
+IEO.US,D,20160229,000000,38.9035,38.9035,38.1453,38.3853,143432.5268982,0
+IEO.US,D,20160301,000000,38.6772,39.2384,37.6458,39.2384,134331.89023982,0
+IEO.US,D,20160302,000000,39.0219,40.932,39.0053,40.9163,203725.01046297,0
+IEO.US,D,20160303,000000,40.9643,42.5334,40.9084,42.4228,195640.20659292,0
+IEO.US,D,20160304,000000,43.4258,44.3847,42.2739,43.5502,265747.98304906,0
+IEO.US,D,20160307,000000,43.5169,44.8225,43.3073,44.6756,603290.33126411,0
+IEO.US,D,20160308,000000,44.1526,44.1613,41.7939,41.8282,186971.42648678,0
+IEO.US,D,20160309,000000,42.7235,43.463,41.8458,42.9821,210343.74811792,0
+IEO.US,D,20160310,000000,42.8028,42.9125,41.8713,42.8537,210977.75029033,0
+IEO.US,D,20160311,000000,43.7235,44.848,43.7235,44.6991,184311.88436259,0
+IEO.US,D,20160314,000000,43.9204,44.5238,43.6354,44.274,146885.337441,0
+IEO.US,D,20160315,000000,43.5668,44.1946,43.1486,44.1946,141106.83132855,0
+IEO.US,D,20160316,000000,44.6001,45.7962,44.4866,45.6855,231275.00824466,0
+IEO.US,D,20160317,000000,46.1938,46.6483,45.614,46.2017,162730.28706382,0
+IEO.US,D,20160318,000000,46.9236,47.0107,45.6766,46.2604,175483.83801023,0
+IEO.US,D,20160321,000000,46.0704,46.6306,45.5876,46.1145,103717.03815609,0
+IEO.US,D,20160322,000000,45.7168,46.5709,45.7168,46.1145,152238.11262608,0
+IEO.US,D,20160323,000000,45.6385,45.8628,44.3259,44.3759,167987.09412618,0
+IEO.US,D,20160324,000000,43.6334,44.7833,43.178,44.6932,198109.85434664,0
+IEO.US,D,20160328,000000,44.7912,44.7912,43.7382,44.275,84192.629870854,0
+IEO.US,D,20160329,000000,43.2897,44.6845,43.2897,44.6188,114181.64728199,0
+IEO.US,D,20160330,000000,45.1193,45.3691,44.1956,44.5424,132625.90371794,0
+IEO.US,D,20160331,000000,44.4111,45.0498,44.2299,44.8881,135882.69426541,0
+IEO.US,D,20160401,000000,43.8753,44.3495,43.6177,44.1682,105631.29592302,0
+IEO.US,D,20160404,000000,44.176,44.8352,43.6001,43.6433,161578.66959123,0
+IEO.US,D,20160405,000000,43.2387,43.8753,43.1221,43.5394,747445.68189509,0
+IEO.US,D,20160406,000000,43.8852,44.5424,43.3836,44.5159,212419.31400601,0
+IEO.US,D,20160407,000000,44.1114,44.8108,43.9292,44.5591,77439.128469117,0
+IEO.US,D,20160408,000000,45.6199,46.0518,45.421,45.8814,97058.483939592,0
+IEO.US,D,20160411,000000,46.235,46.3055,45.568,45.568,54561.961513691,0
+IEO.US,D,20160412,000000,45.802,48.047,45.7491,47.7639,254756.5701857,0
+IEO.US,D,20160413,000000,47.7542,48.0372,47.0323,47.6846,190982.68982879,0
+IEO.US,D,20160414,000000,47.9196,47.9196,47.3731,47.7972,106167.28809777,0
+IEO.US,D,20160415,000000,47.4348,47.476,46.8217,46.8922,121647.76304176,0
+IEO.US,D,20160418,000000,45.5601,47.9196,45.2927,47.856,331737.29772823,0
+IEO.US,D,20160419,000000,48.3389,49.2645,48.0725,48.9707,184160.78561619,0
+IEO.US,D,20160420,000000,48.7983,49.8267,48.2027,49.3831,285255.03539721,0
+IEO.US,D,20160421,000000,49.576,49.6789,48.7464,49.0569,78329.385947925,0
+IEO.US,D,20160422,000000,49.2821,50.4311,49.2821,50.4066,128813.72318369,0
+IEO.US,D,20160425,000000,50.1519,50.1627,49.1872,49.5858,257270.11825087,0
+IEO.US,D,20160426,000000,50.0697,51.0158,49.7377,50.9718,1297411.4278661,0
+IEO.US,D,20160427,000000,51.3645,52.3108,51.1844,52.0707,397435.64522683,0
+IEO.US,D,20160428,000000,51.63,52.3823,50.6466,50.7573,132729.01840299,0
+IEO.US,D,20160429,000000,50.9385,51.3645,49.3184,50.2313,238322.5396394,0
+IEO.US,D,20160502,000000,50.0168,50.2587,49.1607,49.9815,150607.67547739,0
+IEO.US,D,20160503,000000,49.0323,49.2146,47.9099,48.142,237589.50653185,0
+IEO.US,D,20160504,000000,48.3487,48.7904,46.6395,46.9568,388303.35950672,0
+IEO.US,D,20160505,000000,48.0303,48.6004,47.1076,47.5456,200682.61678539,0
+IEO.US,D,20160506,000000,47.2683,48.142,46.8647,47.0264,129606.9916023,0
+IEO.US,D,20160509,000000,46.7247,46.7326,45.5268,46.2085,146526.98838703,0
+IEO.US,D,20160510,000000,46.5024,47.52,46.5024,47.5123,137921.50640437,0
+IEO.US,D,20160511,000000,47.2958,48.5133,46.8481,47.9863,190281.30578299,0
+IEO.US,D,20160512,000000,48.5309,49.1872,47.4603,47.8903,720564.39815998,0
+IEO.US,D,20160513,000000,47.5622,48.2126,47.2183,47.3222,157009.97438749,0
+IEO.US,D,20160516,000000,47.9001,48.5955,47.9001,48.238,153902.24071147,0
+IEO.US,D,20160517,000000,48.6876,49.0147,48.1175,48.5485,188441.57645178,0
+IEO.US,D,20160518,000000,48.4643,49.0323,47.8727,48.1773,222596.01876376,0
+IEO.US,D,20160519,000000,47.5456,48.1107,46.7502,47.9255,149211.03301064,0
+IEO.US,D,20160520,000000,48.1508,48.4095,47.5808,48.4016,101876.28788741,0
+IEO.US,D,20160523,000000,47.952,48.4868,47.7708,48.2723,72670.329520135,0
+IEO.US,D,20160524,000000,48.5906,48.9384,48.0303,48.6082,97357.618619971,0
+IEO.US,D,20160525,000000,48.9275,49.6534,48.9275,49.5495,136371.72331627,0
+IEO.US,D,20160526,000000,50.0521,50.1442,49.1872,49.2557,186522.21399747,0
+IEO.US,D,20160527,000000,49.0402,49.145,48.6161,49.1176,102778.79661593,0
+IEO.US,D,20160531,000000,49.3086,49.912,48.859,49.0824,93546.459023193,0
+IEO.US,D,20160601,000000,48.5906,49.3958,48.4643,49.3831,139014.93044085,0
+IEO.US,D,20160602,000000,48.9198,49.5162,48.7817,49.5065,246111.2716415,0
+IEO.US,D,20160603,000000,49.6357,49.6612,48.6592,48.954,167126.44383417,0
+IEO.US,D,20160606,000000,49.5858,50.0256,49.1959,49.9639,128220.55851031,0
+IEO.US,D,20160607,000000,50.3429,51.6761,50.2313,51.5604,141061.91007962,0
+IEO.US,D,20160608,000000,52.012,52.347,51.1755,51.3371,246471.66257042,0
+IEO.US,D,20160609,000000,50.7161,51.1226,50.4909,50.8807,102026.36569634,0
+IEO.US,D,20160610,000000,50.197,50.3253,48.8159,48.9707,84028.258937268,0
+IEO.US,D,20160613,000000,48.3653,49.3282,48.3653,48.4545,109936.58925804,0
+IEO.US,D,20160614,000000,48.1684,48.9707,47.7013,48.623,66210.858111398,0
+IEO.US,D,20160615,000000,48.3487,49.2048,47.9099,48.5485,213012.47867939,0
+IEO.US,D,20160616,000000,47.8903,47.8903,46.857,47.7013,715048.27297879,0
+IEO.US,D,20160617,000000,48.1508,48.9442,48.1508,48.5387,497379.29847274,0
+IEO.US,D,20160620,000000,49.3282,49.7209,49.1274,49.4105,104460.2806384,0
+IEO.US,D,20160621,000000,49.3116,50.3009,49.0265,50.148,83473.889887964,0
+IEO.US,D,20160622,000000,50.247,50.4115,49.6319,49.7778,422083.11776511,0
+IEO.US,D,20160623,000000,50.2969,50.8102,50.1323,50.8102,86521.388252921,0
+IEO.US,D,20160624,000000,48.5387,49.4134,48.2116,48.3742,280952.80487462,0
+IEO.US,D,20160627,000000,47.8795,47.8893,45.7491,46.2281,1923867.8513912,0
+IEO.US,D,20160628,000000,47.4231,48.2116,47.233,48.1587,179759.52415846,0
+IEO.US,D,20160629,000000,48.7827,49.5632,48.624,49.2508,213878.23365878,0
+IEO.US,D,20160630,000000,48.9217,49.2851,48.4163,49.1294,133392.62776219,0
+IEO.US,D,20160701,000000,49.1294,50.1246,49.0588,49.8395,144054.27782089,0
+IEO.US,D,20160705,000000,48.8326,48.9804,47.5856,48.2371,336894.05291798,0
+IEO.US,D,20160706,000000,47.9079,48.3556,47.4398,48.3389,199550.39712485,0
+IEO.US,D,20160707,000000,48.8247,49.3683,47.3692,47.6484,173456.2561835,0
+IEO.US,D,20160708,000000,48.3223,48.5828,47.7424,48.4095,84119.122372605,0
+IEO.US,D,20160711,000000,48.7111,48.9354,48.3742,48.3742,146867.98150392,0
+IEO.US,D,20160712,000000,49.2851,50.5212,49.2773,50.1852,176276.08549137,0
+IEO.US,D,20160713,000000,50.0207,50.2714,48.6974,49.3213,225190.22088951,0
+IEO.US,D,20160714,000000,49.4222,50.0207,49.3263,49.4388,118663.5628003,0
+IEO.US,D,20160715,000000,49.6319,49.8042,49.0333,49.1891,61285.855728635,0
+IEO.US,D,20160718,000000,49.3116,49.3116,48.5906,49.2587,160191.21556177,0
+IEO.US,D,20160719,000000,49.0843,49.1626,48.5573,48.6886,118402.20280653,0
+IEO.US,D,20160720,000000,48.3918,49.0588,47.8041,48.7278,148826.13958231,0
+IEO.US,D,20160721,000000,48.7043,49.3683,48.002,48.044,94759.332744322,0
+IEO.US,D,20160722,000000,48.2801,48.289,47.8795,48.1763,62865.246003538,0
+IEO.US,D,20160725,000000,47.7767,47.8296,46.7532,47.1204,321269.62578991,0
+IEO.US,D,20160726,000000,46.9519,48.044,46.8422,48.0284,137287.50423197,0
+IEO.US,D,20160727,000000,48.1254,48.6886,46.9804,47.2409,278007.40025724,0
+IEO.US,D,20160728,000000,47.2487,47.811,47.1615,47.5357,160559.77399049,0
+IEO.US,D,20160729,000000,47.1791,48.6004,46.9618,48.573,98530.675779548,0
+IEO.US,D,20160801,000000,48.1078,48.2371,46.5836,46.7276,99954.883558146,0
+IEO.US,D,20160802,000000,47.1116,47.3888,46.1331,47.1341,112211.23795389,0
+IEO.US,D,20160803,000000,47.1341,48.7003,46.9441,48.6886,243765.15732235,0
+IEO.US,D,20160804,000000,48.4545,49.2851,48.3047,48.6082,131320.12468651,0
+IEO.US,D,20160805,000000,48.8081,49.668,48.5828,49.5632,99889.543559701,0
+IEO.US,D,20160808,000000,50.0579,50.8787,50.003,50.2636,100193.78292746,0
+IEO.US,D,20160809,000000,50.4213,50.5291,49.5721,49.7415,108613.45428954,0
+IEO.US,D,20160810,000000,49.9081,50.2969,49.2508,49.3439,151448.92795736,0
+IEO.US,D,20160811,000000,49.7004,50.7474,49.4222,50.387,121352.71211128,0
+IEO.US,D,20160812,000000,50.5996,50.8484,50.3576,50.6535,120614.57431636,0
+IEO.US,D,20160815,000000,51.0345,51.3803,50.7631,51.2411,99219.808575644,0
+IEO.US,D,20160816,000000,51.1119,51.5194,50.5584,51.3283,80839.871200665,0
+IEO.US,D,20160817,000000,51.0668,51.5017,50.8003,51.4752,115673.23693398,0
+IEO.US,D,20160818,000000,51.7534,52.5772,51.7534,52.5772,146675.02432101,0
+IEO.US,D,20160819,000000,52.3049,52.4225,52.0051,52.3049,70105.734581183,0
+IEO.US,D,20160822,000000,51.7113,51.772,51.199,51.5194,82226.304292662,0
+IEO.US,D,20160823,000000,51.3558,52.2989,51.3558,52.1941,71480.937360948,0
+IEO.US,D,20160824,000000,52.013,52.3137,51.6486,51.7799,98260.127348488,0
+IEO.US,D,20160825,000000,51.6309,51.9611,51.4665,51.7534,61574.781034257,0
+IEO.US,D,20160826,000000,51.8474,52.4225,51.4322,51.7113,94940.03867752,0
+IEO.US,D,20160829,000000,51.6584,52.1511,51.4576,52.1511,57979.039244851,0
+IEO.US,D,20160830,000000,52.247,52.634,51.6761,51.8896,221335.16098127,0
+IEO.US,D,20160831,000000,51.6388,51.7015,50.5673,50.773,86202.855760503,0
+IEO.US,D,20160901,000000,50.5673,50.8611,50.1852,50.6868,129702.95972501,0
+IEO.US,D,20160902,000000,51.0923,51.5889,51.0345,51.4322,112278.61982728,0
+IEO.US,D,20160906,000000,51.5017,52.1345,51.4478,52.1345,97503.612678997,0
+IEO.US,D,20160907,000000,52.5331,52.8338,52.2539,52.5938,80139.508092336,0
+IEO.US,D,20160908,000000,52.8436,53.97,52.724,53.874,149241.66113491,0
+IEO.US,D,20160909,000000,53.2873,53.5096,52.2716,52.2716,100794.09416317,0
+IEO.US,D,20160912,000000,51.8563,52.9905,51.4752,52.7329,157808.34749349,0
+IEO.US,D,20160913,000000,51.9268,51.9435,50.6603,50.8974,173957.53648407,0
+IEO.US,D,20160914,000000,50.7397,51.5194,49.8395,49.9237,141560.12756777,0
+IEO.US,D,20160915,000000,50.2107,51.2411,50.0814,50.8278,94624.56899753,0
+IEO.US,D,20160916,000000,50.2107,50.773,50.1147,50.7397,58628.355479394,0
+IEO.US,D,20160919,000000,51.0844,51.3371,50.6172,50.6172,79113.46592926,0
+IEO.US,D,20160920,000000,50.5839,50.962,50.2107,50.2107,68930.635546656,0
+IEO.US,D,20160921,000000,50.7318,51.772,50.723,51.772,104127.45502132,0
+IEO.US,D,20160922,000000,52.4225,52.7329,51.8563,51.9082,115263.84100623,0
+IEO.US,D,20160923,000000,51.6937,52.057,50.3037,50.7142,135676.46489532,0
+IEO.US,D,20160926,000000,50.3547,51.3881,50.3547,50.5182,172526.18214314,0
+IEO.US,D,20160927,000000,49.8591,49.9267,49.2694,49.7974,171283.70123522,0
+IEO.US,D,20160928,000000,50.0941,52.4449,49.5299,52.4047,268357.49923694,0
+IEO.US,D,20160929,000000,52.3509,53.3755,51.9522,52.7074,159650.11869964,0
+IEO.US,D,20160930,000000,52.9778,53.6909,52.6006,53.4185,108457.25085575,0
+IEO.US,D,20161003,000000,53.4793,53.5841,52.7603,53.445,89814.93254952,0
+IEO.US,D,20161004,000000,53.5312,53.6987,52.6977,52.9249,180598.73476347,0
+IEO.US,D,20161005,000000,53.6291,54.3736,53.541,54.0817,295473.59859146,0
+IEO.US,D,20161006,000000,54.2452,54.5411,53.4881,53.9661,104331.64251646,0
+IEO.US,D,20161007,000000,54.0523,54.1649,53.1913,53.4538,74140.479485139,0
+IEO.US,D,20161010,000000,54.1179,54.6616,54.1179,54.2884,86718.42918573,0
+IEO.US,D,20161011,000000,54.1826,54.2717,53.2363,53.541,100284.6463628,0
+IEO.US,D,20161012,000000,53.2648,53.5146,52.6721,53.3245,42185.136495813,0
+IEO.US,D,20161013,000000,52.8553,53.2648,52.2549,52.9621,63639.116610117,0
+IEO.US,D,20161014,000000,53.0992,53.3157,52.3969,52.4047,76046.569752266,0
+IEO.US,D,20161017,000000,52.2725,52.5273,51.6428,51.9435,27095.680605007,0
+IEO.US,D,20161018,000000,52.6721,52.6721,51.9346,52.0394,71572.82173376,0
+IEO.US,D,20161019,000000,52.4744,53.3001,52.4302,52.8465,64028.093788357,0
+IEO.US,D,20161020,000000,52.4449,53.062,52.1089,52.8809,110306.16862424,0
+IEO.US,D,20161021,000000,52.4821,52.8112,52.3058,52.5879,73358.441378755,0
+IEO.US,D,20161024,000000,52.6183,52.8553,51.535,52.247,188592.67519818,0
+IEO.US,D,20161025,000000,52.1432,52.6545,51.5428,51.5526,79324.79998673,0
+IEO.US,D,20161026,000000,51.1452,51.9522,50.5634,51.6378,112131.60483079,0
+IEO.US,D,20161027,000000,51.8984,52.3509,51.5007,51.8651,55951.457418116,0
+IEO.US,D,20161028,000000,51.7348,52.535,50.9972,51.2911,62285.353517342,0
+IEO.US,D,20161031,000000,50.8239,51.345,50.4321,50.5026,127044.4385383,0
+IEO.US,D,20161101,000000,51.0218,51.4126,49.6504,50.4928,187580.92615977,0
+IEO.US,D,20161102,000000,49.8679,50.1979,49.0422,49.8934,184562.01404413,0
+IEO.US,D,20161103,000000,50.0158,50.4928,49.5212,50.1519,177591.05296007,0
+IEO.US,D,20161104,000000,50.104,50.5447,49.432,49.668,114925.91070177,0
+IEO.US,D,20161107,000000,50.5349,50.8062,50.3009,50.7886,100434.72417172,0
+IEO.US,D,20161108,000000,50.4762,51.059,50.2587,50.6741,89294.254436914,0
+IEO.US,D,20161109,000000,50.6329,52.7173,50.6329,52.2823,172396.52308372,0
+IEO.US,D,20161110,000000,52.1951,52.6996,51.7191,52.204,113083.11855814,0
+IEO.US,D,20161111,000000,51.7955,52.0816,50.6329,51.3538,122316.47708835,0
+IEO.US,D,20161114,000000,51.2559,51.9346,50.7524,51.8729,58600.790167551,0
+IEO.US,D,20161115,000000,52.6006,53.6008,52.6006,53.5743,120842.24337344,0
+IEO.US,D,20161116,000000,53.3755,54.0356,52.9532,53.0542,148780.19739589,0
+IEO.US,D,20161117,000000,53.681,54.2355,52.5096,52.6545,144066.5290706,0
+IEO.US,D,20161118,000000,53.1061,53.3755,52.6545,52.9709,73569.775436224,0
+IEO.US,D,20161121,000000,54.0905,54.9819,54.0905,54.9819,140029.7422917,0
+IEO.US,D,20161122,000000,55.0445,55.2874,53.9661,54.8359,142204.33911493,0
+IEO.US,D,20161123,000000,54.4803,55.3815,54.4362,55.2874,63241.97193207,0
+IEO.US,D,20161125,000000,55.0867,55.0867,54.3648,54.6792,41796.159317573,0
+IEO.US,D,20161128,000000,54.7056,55.2002,53.2276,53.3157,161636.86302735,0
+IEO.US,D,20161129,000000,52.2823,52.9249,51.771,52.4645,169646.1175242,0
+IEO.US,D,20161130,000000,55.1924,57.3444,55.1924,57.0564,312954.09005035,0
+IEO.US,D,20161201,000000,58.4139,58.4757,56.9084,57.2063,242119.40611152,0
+IEO.US,D,20161202,000000,57.2739,57.5108,56.9173,57.2151,117404.74689276,0
+IEO.US,D,20161205,000000,57.935,58.6823,57.883,57.9438,216615.36703113,0
+IEO.US,D,20161206,000000,57.4511,58.3091,57.0476,58.074,138484.04295348,0
+IEO.US,D,20161207,000000,57.9536,58.6882,57.8929,58.5344,128638.12193786,0
+IEO.US,D,20161208,000000,58.7881,59.1603,58.1093,58.9409,80388.616836407,0
+IEO.US,D,20161209,000000,59.3347,59.3347,58.8048,59.0643,85813.878582263,0
+IEO.US,D,20161212,000000,61.087,61.087,58.5266,58.7097,205883.27228659,0
+IEO.US,D,20161213,000000,59.5433,60.0654,58.6461,59.6393,124754.47578031,0
+IEO.US,D,20161214,000000,59.4914,59.4914,57.883,57.935,105846.71373039,0
+IEO.US,D,20161215,000000,57.597,58.3699,57.1827,58.1162,92514.291235264,0
+IEO.US,D,20161216,000000,58.3699,58.4482,57.883,58.1701,73522.812312342,0
+IEO.US,D,20161219,000000,58.1887,58.3699,57.9536,58.221,101553.67164509,0
+IEO.US,D,20161220,000000,58.6187,58.6187,57.7705,57.8929,122833.07145105,0
+IEO.US,D,20161221,000000,58.2376,58.3014,57.7695,57.8468,81814.866489956,0
+IEO.US,D,20161222,000000,58.0134,58.412,57.8184,58.1867,67654.463702034,0
+IEO.US,D,20161223,000000,58.0231,58.3581,57.9595,58.1328,62165.903832685,0
+IEO.US,D,20161227,000000,58.3424,58.5775,58.2631,58.3581,24506.583166639,0
+IEO.US,D,20161228,000000,58.4835,58.5001,57.4825,57.6471,94267.240881036,0
+IEO.US,D,20161229,000000,57.5932,57.6725,57.0447,57.2797,33266.226708122,0
+IEO.US,D,20161230,000000,57.1945,57.6471,56.8026,56.9486,40437.291537419,0
+IEO.US,D,20170103,000000,57.2895,58.6197,57.0358,57.8987,102753.27317903,0
+IEO.US,D,20170104,000000,57.8987,57.985,57.456,57.8801,85367.728905383,0
+IEO.US,D,20170105,000000,58.0722,58.3346,57.4903,58.0633,183365.47532262,0
+IEO.US,D,20170106,000000,58.1956,58.2279,57.5667,57.8008,73910.768553107,0
+IEO.US,D,20170109,000000,57.4383,57.456,56.5147,56.5147,112252.07545292,0
+IEO.US,D,20170110,000000,56.6792,57.0447,56.4559,56.5411,64194.506596896,0
+IEO.US,D,20170111,000000,56.8026,57.3493,56.3943,57.2444,77843.419709493,0
+IEO.US,D,20170112,000000,57.6206,57.6382,56.6881,56.8026,46775.271386548,0
+IEO.US,D,20170113,000000,56.5667,56.8272,56.4031,56.5764,41744.091506312,0
+IEO.US,D,20170117,000000,56.8291,57.2444,56.6881,56.7665,42562.883361821,0
+IEO.US,D,20170118,000000,56.3844,57.0318,56.2709,56.7665,43596.072087227,0
+IEO.US,D,20170119,000000,56.8026,56.9575,56.358,56.5667,76385.520994198,0
+IEO.US,D,20170120,000000,57.0887,57.3149,56.6626,56.8203,40050.35623413,0
+IEO.US,D,20170123,000000,56.404,56.6263,55.9564,56.219,78537.657192968,0
+IEO.US,D,20170124,000000,56.4795,57.3149,56.4363,57.0447,71281.854553187,0
+IEO.US,D,20170125,000000,57.1239,57.549,57.0447,57.2895,70684.606129904,0
+IEO.US,D,20170126,000000,57.5765,57.8723,57.4246,57.5403,42047.309936594,0
+IEO.US,D,20170127,000000,57.3071,57.3493,56.6842,56.785,38245.338777097,0
+IEO.US,D,20170130,000000,56.4883,56.4883,54.826,55.4098,71340.047989302,0
+IEO.US,D,20170131,000000,55.4607,55.5304,54.786,55.5304,207647.4522446,0
+IEO.US,D,20170201,000000,56.0818,56.0818,54.5469,55.0867,118384.84686944,0
+IEO.US,D,20170202,000000,55.1934,55.6949,54.5655,55.4775,80461.103397181,0
+IEO.US,D,20170203,000000,55.6038,56.5411,55.3452,56.2444,296324.03950872,0
+IEO.US,D,20170206,000000,56.3747,56.5314,55.402,55.5774,130483.97689393,0
+IEO.US,D,20170207,000000,55.114,55.4187,53.9348,54.3549,92759.316229431,0
+IEO.US,D,20170208,000000,54.0503,54.8652,53.3569,54.6341,64847.906581342,0
+IEO.US,D,20170209,000000,55.0524,55.6675,55.0259,55.5871,41712.442444565,0
+IEO.US,D,20170210,000000,56.117,56.4207,55.8722,56.1661,78871.503747521,0
+IEO.US,D,20170213,000000,55.9564,56.1758,55.5675,55.8535,87329.970733673,0
+IEO.US,D,20170214,000000,56.0103,56.3051,55.4098,56.3051,83718.914882132,0
+IEO.US,D,20170215,000000,56.117,56.3551,55.8272,55.9055,46467.969206363,0
+IEO.US,D,20170216,000000,56.0103,56.1533,55.0083,55.0524,50335.280364305,0
+IEO.US,D,20170217,000000,54.7751,55.1219,54.59,54.7389,31185.55613265,0
+IEO.US,D,20170221,000000,55.2884,55.5774,55.1836,55.2188,41410.244951758,0
+IEO.US,D,20170222,000000,54.9132,54.9211,53.9132,53.9221,42630.265235217,0
+IEO.US,D,20170223,000000,54.6243,54.7987,53.4078,53.9132,101123.85696782,0
+IEO.US,D,20170224,000000,53.4245,53.8682,53.0238,53.2521,56533.391779264,0
+IEO.US,D,20170227,000000,53.495,53.8349,53.1943,53.6879,83466.743325634,0
+IEO.US,D,20170228,000000,53.4322,53.6879,53.206,53.3393,115431.27475224,0
+IEO.US,D,20170301,000000,53.8848,54.7389,53.8848,54.6155,57743.202687965,0
+IEO.US,D,20170302,000000,54.2432,54.2981,53.5479,53.5645,45755.354848327,0
+IEO.US,D,20170303,000000,53.6604,54.0415,53.4322,53.5479,40031.979359567,0
+IEO.US,D,20170306,000000,53.6164,54.018,53.3118,53.9563,61245.018229607,0
+IEO.US,D,20170307,000000,54.0974,54.0974,53.2814,53.347,54010.655276815,0
+IEO.US,D,20170308,000000,53.1384,53.4245,51.4322,51.4851,674450.69425769,0
+IEO.US,D,20170309,000000,51.3558,51.9924,50.7886,51.9199,721372.98064073,0
+IEO.US,D,20170310,000000,52.2246,52.2333,51.3645,51.7123,147705.15023398,0
+IEO.US,D,20170313,000000,51.6309,52.3284,51.6309,52.0766,485180.11657563,0
+IEO.US,D,20170314,000000,51.4322,51.4665,50.5447,51.3274,113070.86730843,0
+IEO.US,D,20170315,000000,51.8063,52.8417,51.537,52.6771,133583.54307014,0
+IEO.US,D,20170316,000000,52.8417,52.8417,52.2079,52.3185,57894.301434368,0
+IEO.US,D,20170317,000000,52.538,52.7123,52.2157,52.346,91513.772509081,0
+IEO.US,D,20170320,000000,52.0766,52.3538,51.6947,52.2579,95677.155534974,0
+IEO.US,D,20170321,000000,52.4342,52.4342,51.1383,51.3361,79908.776222829,0
+IEO.US,D,20170322,000000,51.0903,51.4077,50.7446,51.1001,108897.27490778,0
+IEO.US,D,20170323,000000,51.0227,51.3793,50.816,50.8758,62679.435382961,0
+IEO.US,D,20170324,000000,50.9972,51.1001,50.6034,50.6642,74304.850418726,0
+IEO.US,D,20170327,000000,50.148,50.8748,49.8591,50.7514,66501.825291972,0
+IEO.US,D,20170328,000000,50.9277,51.8847,50.725,51.7652,43370.444905097,0
+IEO.US,D,20170329,000000,51.7828,53.0385,51.7553,52.9778,48917.198210562,0
+IEO.US,D,20170330,000000,53.5871,53.8153,53.0111,53.0199,55104.079313287,0
+IEO.US,D,20170331,000000,52.9239,53.491,52.7682,53.3078,30687.33864451,0
+IEO.US,D,20170403,000000,53.3441,53.396,52.4205,53.0111,42916.127728412,0
+IEO.US,D,20170404,000000,53.0453,53.6418,52.725,53.5958,20444.272950839,0
+IEO.US,D,20170405,000000,53.9886,54.5215,52.828,52.8837,231041.21356273,0
+IEO.US,D,20170406,000000,53.2285,53.6321,53.2109,53.5008,424210.75146446,0
+IEO.US,D,20170407,000000,53.5958,53.7153,53.1688,53.2745,47306.15887391,0
+IEO.US,D,20170410,000000,53.5871,54.1512,53.5871,53.8916,23487.687565892,0
+IEO.US,D,20170411,000000,53.8652,53.9631,53.2745,53.9631,67477.841518739,0
+IEO.US,D,20170412,000000,53.9886,54.3971,53.3078,53.3686,70104.713643708,0
+IEO.US,D,20170413,000000,53.4293,53.5253,52.2579,52.3744,43590.967399849,0
+IEO.US,D,20170417,000000,52.4371,52.6173,52.106,52.6173,46578.230453738,0
+IEO.US,D,20170418,000000,52.2598,52.6888,51.6505,51.9033,62092.396334435,0
+IEO.US,D,20170419,000000,52.0002,52.0786,50.6143,50.7779,122655.42833028,0
+IEO.US,D,20170420,000000,50.9433,51.3734,50.8151,50.959,46949.851694893,0
+IEO.US,D,20170421,000000,50.8748,51.39,50.6564,51.1001,47048.882630036,0
+IEO.US,D,20170424,000000,51.4674,51.7319,51.1285,51.4488,35535.770716597,0
+IEO.US,D,20170425,000000,51.5634,52.2452,51.4762,52.1737,113554.79167191,0
+IEO.US,D,20170426,000000,51.869,52.8896,51.8249,51.8847,85384.063904993,0
+IEO.US,D,20170427,000000,51.4674,51.4674,50.3155,51.0404,66924.493406911,0
+IEO.US,D,20170428,000000,51.4674,51.4674,50.7514,50.8837,99213.68295079,0
+IEO.US,D,20170501,000000,50.7779,50.9512,50.5878,50.7357,96347.911456507,0
+IEO.US,D,20170502,000000,50.8415,51.0658,50.0648,50.4057,112830.94700164,0
+IEO.US,D,20170503,000000,50.1,50.5251,49.7386,50.249,262345.19844256,0
+IEO.US,D,20170504,000000,49.8013,49.8209,48.4614,48.8875,123276.1583155,0
+IEO.US,D,20170505,000000,49.0765,50.2577,49.0608,50.2195,76365.102244684,0
+IEO.US,D,20170508,000000,50.0726,50.768,49.9952,50.6642,352593.00848177,0
+IEO.US,D,20170509,000000,50.768,50.768,50.0198,50.2391,52701.813432971,0
+IEO.US,D,20170510,000000,50.5937,51.4243,50.579,51.2323,108403.14116954,0
+IEO.US,D,20170511,000000,51.4243,51.5213,50.9512,50.9875,100550.09010648,0
+IEO.US,D,20170512,000000,51.0051,51.1902,50.727,50.9972,33015.0760891,0
+IEO.US,D,20170515,000000,52.0689,52.0689,51.1363,51.3185,66920.409657007,0
+IEO.US,D,20170516,000000,51.39,51.39,50.6564,50.911,37702.200040027,0
+IEO.US,D,20170517,000000,50.6034,51.0227,50.3155,50.3419,76820.440358845,0
+IEO.US,D,20170518,000000,50.0295,50.4487,49.7827,50.1323,64406.86159184,0
+IEO.US,D,20170519,000000,50.4057,51.3352,50.4057,51.1735,31124.299884108,0
+IEO.US,D,20170522,000000,51.4851,51.4948,50.7201,50.8837,67183.811525737,0
+IEO.US,D,20170523,000000,50.8748,50.9512,50.5016,50.7436,53441.993102851,0
+IEO.US,D,20170524,000000,50.6731,50.9875,50.1666,50.4732,27908.346835661,0
+IEO.US,D,20170525,000000,50.2822,51.0834,49.0569,49.2714,77739.284086972,0
+IEO.US,D,20170526,000000,49.2968,49.4438,48.956,49.3889,48648.691654452,0
+IEO.US,D,20170530,000000,49.0608,49.0608,48.3889,48.4163,47383.750122064,0
+IEO.US,D,20170531,000000,47.9725,48.188,47.5828,48.0226,91435.160323452,0
+IEO.US,D,20170601,000000,48.2145,48.7865,47.9001,48.4701,75617.776012473,0
+IEO.US,D,20170602,000000,48.1616,48.1616,47.4221,47.6494,96198.854585055,0
+IEO.US,D,20170605,000000,47.5592,47.8687,47.3947,47.6121,53517.542476053,0
+IEO.US,D,20170606,000000,47.4721,48.3447,47.3584,48.2938,85723.015146925,0
+IEO.US,D,20170607,000000,47.998,48.3017,46.7306,46.9157,266484.07896904,0
+IEO.US,D,20170608,000000,46.6973,47.3075,46.6973,46.7384,91128.879080742,0
+IEO.US,D,20170609,000000,46.8461,48.4515,46.8461,48.3017,130699.3947013,0
+IEO.US,D,20170612,000000,48.6964,49.0608,48.335,48.478,128180.74194875,0
+IEO.US,D,20170613,000000,48.6063,49.2968,48.4515,49.2968,106173.41372262,0
+IEO.US,D,20170614,000000,49.0079,49.0079,47.5856,47.7865,127596.76571265,0
+IEO.US,D,20170615,000000,47.5259,47.9364,46.7482,47.0019,96957.411129499,0
+IEO.US,D,20170616,000000,47.2712,47.6199,47.0195,47.6033,98482.69171819,0
+IEO.US,D,20170619,000000,47.7277,47.812,47.4299,47.4808,79539.196856626,0
+IEO.US,D,20170620,000000,46.7746,47.0724,46.1027,46.855,242458.35735345,0
+IEO.US,D,20170621,000000,46.7746,47.0626,45.5464,45.8344,141479.47350718,0
+IEO.US,D,20170622,000000,46.0341,46.4906,45.8344,45.948,67212.397775058,0
+IEO.US,D,20170623,000000,45.9901,46.7227,45.8911,46.6973,58379.246735324,0
+IEO.US,D,20170626,000000,46.899,47.1791,46.4602,46.6973,59818.768576057,0
+IEO.US,D,20170627,000000,46.9509,47.2497,46.6464,46.664,97124.844875513,0
+IEO.US,D,20170628,000000,46.8128,47.4681,46.7169,47.0753,65071.49188852,0
+IEO.US,D,20170629,000000,47.1968,48.0989,47.1968,47.5818,50573.158796142,0
+IEO.US,D,20170630,000000,47.8433,48.1597,47.3712,47.8599,72826.532953916,0
+IEO.US,D,20170703,000000,48.003,48.9903,48.003,48.8169,32235.079857667,0
+IEO.US,D,20170705,000000,48.621,48.621,47.33,47.4426,107208.64432297,0
+IEO.US,D,20170706,000000,47.7483,47.8178,46.5357,46.6464,114902.42913983,0
+IEO.US,D,20170707,000000,46.4975,46.6464,45.7334,46.566,60461.959185747,0
+IEO.US,D,20170710,000000,46.4456,47.1978,46.2859,47.1518,57369.539571859,0
+IEO.US,D,20170711,000000,47.1801,47.7659,46.8128,47.4681,39983.99529821,0
+IEO.US,D,20170712,000000,48.0813,48.238,47.3202,47.4329,83776.08738077,0
+IEO.US,D,20170713,000000,47.4074,47.7316,47.2154,47.7316,50749.780979438,0
+IEO.US,D,20170714,000000,47.7747,48.1684,47.7483,48.045,32923.191716287,0
+IEO.US,D,20170717,000000,47.8697,48.4045,47.8697,48.0813,40867.106214688,0
+IEO.US,D,20170718,000000,48.4045,48.4045,47.425,47.6963,37928.848159631,0
+IEO.US,D,20170719,000000,47.6072,48.9638,47.6072,48.9295,72799.988579549,0
+IEO.US,D,20170720,000000,49.0696,49.3164,48.2997,48.3595,116544.09660075,0
+IEO.US,D,20170721,000000,48.0989,48.3966,47.7924,47.9687,90090.585667958,0
+IEO.US,D,20170724,000000,48.1254,48.3291,47.8521,48.0098,62143.44320822,0
+IEO.US,D,20170725,000000,48.6063,49.5456,48.6063,49.2195,68599.85180453,0
+IEO.US,D,20170726,000000,49.4624,49.8483,48.9804,49.0432,44690.517061175,0
+IEO.US,D,20170727,000000,49.0432,49.6553,48.8423,49.6475,202896.00923271,0
+IEO.US,D,20170728,000000,49.5075,50.3106,49.2292,49.4183,51040.748160012,0
+IEO.US,D,20170731,000000,49.4546,49.6652,48.9227,49.2802,55910.619919088,0
+IEO.US,D,20170801,000000,49.289,49.4095,48.9227,49.0872,37549.059418672,0
+IEO.US,D,20170802,000000,48.6063,48.8247,47.7042,48.3693,81683.165555591,0
+IEO.US,D,20170803,000000,48.3781,48.3781,46.6993,46.8647,55781.98179715,0
+IEO.US,D,20170804,000000,46.8824,47.7747,46.8824,47.6621,47472.57168245,0
+IEO.US,D,20170807,000000,47.9588,47.9588,46.7247,46.8922,56637.527401784,0
+IEO.US,D,20170808,000000,46.8041,47.5818,46.7247,47.093,41091.712459342,0
+IEO.US,D,20170809,000000,47.2575,47.5543,46.857,47.0391,29030.357121453,0
+IEO.US,D,20170810,000000,47.2419,47.2948,46.235,46.2516,51437.892838058,0
+IEO.US,D,20170811,000000,46.0234,46.4788,45.8677,46.2859,66476.301855079,0
+IEO.US,D,20170814,000000,46.6826,46.6826,45.8598,45.8931,53462.411852365,0
+IEO.US,D,20170815,000000,45.8059,45.8255,45.3897,45.7021,73256.347631186,0
+IEO.US,D,20170816,000000,45.8931,45.9186,44.9822,45.0341,102606.25818253,0
+IEO.US,D,20170817,000000,44.8881,45.325,44.3455,44.3886,50095.360057516,0
+IEO.US,D,20170818,000000,44.3279,45.0527,44.177,44.5993,64378.275342521,0
+IEO.US,D,20170821,000000,44.3357,44.5904,44.177,44.3612,40322.946540141,0
+IEO.US,D,20170822,000000,44.4062,44.8108,44.4062,44.7657,37557.226918477,0
+IEO.US,D,20170823,000000,44.657,45.4063,44.5375,45.1752,60914.23448748,0
+IEO.US,D,20170824,000000,45.0821,45.4103,44.8804,45.28,40586.348408872,0
+IEO.US,D,20170825,000000,45.325,45.5278,45.2897,45.325,44431.198942347,0
+IEO.US,D,20170828,000000,45.5444,45.5699,44.7295,45.1076,37500.054419838,0
+IEO.US,D,20170829,000000,44.7569,44.9989,44.4033,44.9577,40028.91654714,0
+IEO.US,D,20170830,000000,44.94,45.3083,44.5013,45.1487,170495.53750398,0
+IEO.US,D,20170831,000000,45.2212,45.8334,45.2212,45.707,46764.041074316,0
+IEO.US,D,20170901,000000,45.7873,46.566,45.4739,46.566,830976.7442817,0
+IEO.US,D,20170905,000000,46.6552,46.758,45.8001,46.1674,54325.104019329,0
+IEO.US,D,20170906,000000,46.2173,47.0293,46.2173,46.857,73923.019802816,0
+IEO.US,D,20170907,000000,46.566,46.857,46.2712,46.7942,38086.072530888,0
+IEO.US,D,20170908,000000,46.4279,46.5063,45.5532,45.8931,58790.68453803,0
+IEO.US,D,20170911,000000,46.0587,46.4887,45.901,46.3045,102295.89318992,0
+IEO.US,D,20170912,000000,46.4005,47.1801,46.4005,46.8746,42338.277117168,0
+IEO.US,D,20170913,000000,47.0048,48.0196,47.0048,47.9158,189130.70924788,0
+IEO.US,D,20170914,000000,48.1254,48.6484,47.9511,48.1597,66144.497175478,0
+IEO.US,D,20170915,000000,48.0891,48.4045,48.0294,48.3781,46806.920448295,0
+IEO.US,D,20170918,000000,48.4045,48.7454,48.3781,48.7454,96543.931451841,0
+IEO.US,D,20170919,000000,48.9981,48.9981,48.6308,48.8875,85202.33703432,0
+IEO.US,D,20170920,000000,49.0519,49.771,49.0519,49.6377,78298.757823654,0
+IEO.US,D,20170921,000000,49.5614,49.9531,49.4624,49.9178,67780.039011545,0
+IEO.US,D,20170922,000000,49.9531,50.3371,49.8042,50.244,41700.191194857,0
+IEO.US,D,20170925,000000,50.4262,51.3548,50.4262,51.2911,63100.061622948,0
+IEO.US,D,20170926,000000,51.06,51.4978,50.9433,51.3489,104060.07314792,0
+IEO.US,D,20170927,000000,51.4517,51.7867,50.9512,51.5937,87356.515108041,0
+IEO.US,D,20170928,000000,52.0316,52.0316,51.2177,51.6741,65479.866878799,0
+IEO.US,D,20170929,000000,51.6819,51.6819,50.959,51.5398,50868.209726619,0
+IEO.US,D,20171002,000000,51.3675,51.8387,50.5222,51.8053,113677.30416899,0
+IEO.US,D,20171003,000000,51.533,51.9718,51.533,51.7789,20750.554193548,0
+IEO.US,D,20171004,000000,51.5849,52.1668,51.4527,51.6319,38216.752527777,0
+IEO.US,D,20171005,000000,51.5056,52.0766,51.5056,51.821,96008.960214576,0
+IEO.US,D,20171006,000000,51.2666,51.4517,50.8827,51.2078,27720.494340134,0
+IEO.US,D,20171009,000000,51.2177,51.5673,51.1109,51.294,42109.587122611,0
+IEO.US,D,20171010,000000,51.769,51.8298,51.1471,51.1844,24201.322861405,0
+IEO.US,D,20171011,000000,51.3302,51.6555,50.865,51.3391,44550.648627004,0
+IEO.US,D,20171012,000000,50.8229,51.2577,50.4605,51.1658,66103.65967645,0
+IEO.US,D,20171013,000000,51.4703,51.7171,51.101,51.1206,45621.61203901,0
+IEO.US,D,20171016,000000,51.3302,51.4792,51.0139,51.0834,38849.73376271,0
+IEO.US,D,20171017,000000,51.4605,51.4605,50.8141,51.2254,34331.064495274,0
+IEO.US,D,20171018,000000,51.3038,51.628,50.9689,50.9786,52144.38157124,0
+IEO.US,D,20171019,000000,50.0334,51.0061,50.0334,50.726,70865.312063102,0
+IEO.US,D,20171020,000000,51.0414,51.1295,50.7083,51.0061,28937.451811165,0
+IEO.US,D,20171023,000000,51.1109,51.2186,50.4194,50.4409,36286.159761234,0
+IEO.US,D,20171024,000000,50.7955,50.8827,50.3116,50.4782,48519.03259504,0
+IEO.US,D,20171025,000000,50.4703,50.4703,49.6466,49.9168,41149.905895456,0
+IEO.US,D,20171026,000000,49.7504,50.4458,49.4966,50.1813,90693.959716096,0
+IEO.US,D,20171027,000000,50.0511,51.2411,49.7504,51.2411,72532.502960916,0
+IEO.US,D,20171030,000000,51.4017,51.8053,51.251,51.5673,155830.79160306,0
+IEO.US,D,20171031,000000,51.435,52.155,51.251,52.0218,52143.360633765,0
+IEO.US,D,20171101,000000,52.2256,53.3784,52.2256,53.2706,106876.83964337,0
+IEO.US,D,20171102,000000,53.3128,53.4627,52.7779,53.1972,45337.791420766,0
+IEO.US,D,20171103,000000,53.1727,54.0072,53.1727,53.7644,76330.39037051,0
+IEO.US,D,20171106,000000,53.8143,55.3746,53.8143,55.3648,77085.884102526,0
+IEO.US,D,20171107,000000,55.403,55.6469,54.8036,55.1463,819772.97642339,0
+IEO.US,D,20171108,000000,55.1023,55.2022,54.3833,54.6821,81034.870258523,0
+IEO.US,D,20171109,000000,54.4617,54.9799,54.307,54.9094,107120.84370007,0
+IEO.US,D,20171110,000000,54.7604,54.9975,54.207,54.6645,34426.011680514,0
+IEO.US,D,20171113,000000,54.3736,54.7957,54.0483,54.1002,61111.27542029,0
+IEO.US,D,20171114,000000,53.6919,53.778,52.7858,52.8025,111972.33858457,0
+IEO.US,D,20171115,000000,52.3568,52.4968,51.7877,52.2432,106077.4455999,0
+IEO.US,D,20171116,000000,52.3108,52.5154,52.059,52.3205,32737.38109571,0
+IEO.US,D,20171117,000000,52.5067,52.8926,52.4371,52.8211,49961.6172482,0
+IEO.US,D,20171120,000000,52.5253,52.6467,52.0679,52.5067,18492.240497305,0
+IEO.US,D,20171121,000000,52.7182,53.015,52.4371,52.6545,60132.196381097,0
+IEO.US,D,20171122,000000,53.0317,53.1208,52.7819,52.9651,65172.564698613,0
+IEO.US,D,20171124,000000,53.3128,53.4714,53.015,53.0366,14582.049965385,0
+IEO.US,D,20171127,000000,52.5477,52.8211,52.0218,52.0639,86884.841994268,0
+IEO.US,D,20171128,000000,52.0679,52.5067,51.8739,52.4273,39871.692175883,0
+IEO.US,D,20171129,000000,52.3744,52.874,52.1618,52.683,50591.535670705,0
+IEO.US,D,20171130,000000,52.7182,53.8094,52.7182,53.6919,155834.87535297,0
+IEO.US,D,20171201,000000,54.1972,54.8506,53.635,54.2335,117435.37501703,0
+IEO.US,D,20171204,000000,54.3314,54.8779,53.682,53.7692,170139.23032496,0
+IEO.US,D,20171205,000000,53.5146,54.0954,53.5057,53.682,121312.89554973,0
+IEO.US,D,20171206,000000,53.2971,53.3921,52.4273,52.4714,71638.161732205,0
+IEO.US,D,20171207,000000,52.3568,52.918,52.0414,52.8475,83714.831132228,0
+IEO.US,D,20171208,000000,53.348,53.8201,53.0669,53.6017,66828.525284195,0
+IEO.US,D,20171211,000000,53.6017,54.4284,53.5312,54.0072,88240.646961994,0
+IEO.US,D,20171212,000000,54.4284,54.4284,53.5057,53.7056,92653.138731958,0
+IEO.US,D,20171213,000000,53.4528,53.8642,53.4441,53.5146,87208.479174065,0
+IEO.US,D,20171214,000000,53.3656,53.8896,53.3226,53.3226,55630.883050747,0
+IEO.US,D,20171215,000000,53.4009,53.8231,53.0229,53.0572,102911.51848777,0
+IEO.US,D,20171218,000000,53.2472,53.9279,53.2472,53.7339,55025.467127658,0
+IEO.US,D,20171219,000000,53.8819,54.2619,53.6556,53.8995,42347.465554449,0
+IEO.US,D,20171220,000000,54.113,55.2384,53.876,55.1659,80668.353704748,0
+IEO.US,D,20171221,000000,55.0612,56.5744,54.9632,56.452,110800.30236248,0
+IEO.US,D,20171222,000000,56.2914,57.1279,56.2914,56.7665,30876.212077514,0
+IEO.US,D,20171226,000000,57.0318,57.7743,56.6097,57.744,78575.431879569,0
+IEO.US,D,20171227,000000,57.7166,58.0526,57.1915,57.3218,1410897.8167271,0
+IEO.US,D,20171228,000000,57.3179,57.549,57.2151,57.5148,36057.469766678,0
+IEO.US,D,20171229,000000,57.8586,57.8586,57.1024,57.1376,77829.126584833,0
+IEO.US,D,20180102,000000,57.3864,58.1132,56.882,58.077,106860.50464376,0
+IEO.US,D,20180103,000000,58.5011,59.1055,57.8743,58.8077,203542.26265482,0
+IEO.US,D,20180104,000000,58.8322,59.2211,58.4286,59.1858,68943.90773384,0
+IEO.US,D,20180105,000000,59.1496,59.1496,58.6941,59.1055,342644.99371858,0
+IEO.US,D,20180108,000000,58.9654,59.3945,58.7548,59.3445,45360.252045232,0
+IEO.US,D,20180109,000000,59.4131,59.5375,59.1055,59.1407,51938.152201149,0
+IEO.US,D,20180110,000000,59.1956,59.3602,59.0104,59.0183,60520.152621862,0
+IEO.US,D,20180111,000000,59.3024,60.7334,59.1241,60.3103,134382.93711361,0
+IEO.US,D,20180112,000000,60.1271,61.0498,60.1271,61.0243,55499.182116381,0
+IEO.US,D,20180116,000000,61.1918,61.2192,60.0488,60.085,84444.801427352,0
+IEO.US,D,20180117,000000,60.1085,61.13,59.8636,60.6629,54683.4530733,0
+IEO.US,D,20180118,000000,60.4082,60.7697,60.0037,60.2417,30891.526139649,0
+IEO.US,D,20180119,000000,59.8107,60.1888,59.7921,60.1613,40558.783097027,0
+IEO.US,D,20180122,000000,60.0585,61.5258,60.0585,61.5258,66665.175288083,0
+IEO.US,D,20180123,000000,61.5699,61.8873,61.182,61.6855,230284.69889324,0
+IEO.US,D,20180124,000000,61.6708,62.045,61.2006,61.4778,49203.060703757,0
+IEO.US,D,20180125,000000,61.8432,61.8432,60.5512,60.6726,93671.013395229,0
+IEO.US,D,20180126,000000,60.9361,61.2877,60.6726,61.1203,53709.478721484,0
+IEO.US,D,20180129,000000,61.086,61.0948,60.0292,60.1104,92777.693103994,0
+IEO.US,D,20180130,000000,59.3689,59.3689,58.3777,58.5256,101231.05540277,0
+IEO.US,D,20180131,000000,58.6138,58.8165,58.2347,58.5678,95507.679914009,0
+IEO.US,D,20180201,000000,59.0457,59.0722,58.0946,58.8165,59664.607017226,0
+IEO.US,D,20180202,000000,58.2788,58.2788,56.6254,56.7331,89555.614430693,0
+IEO.US,D,20180205,000000,56.2914,57.0387,54.3648,54.8937,324403.9038403,0
+IEO.US,D,20180206,000000,53.5302,55.6508,53.2864,55.3678,112789.08856513,0
+IEO.US,D,20180207,000000,55.4314,56.3717,54.3648,54.3736,85361.603280528,0
+IEO.US,D,20180208,000000,54.3648,54.7193,52.1501,52.1501,85246.237345774,0
+IEO.US,D,20180209,000000,52.6418,52.6418,50.0658,51.9748,93627.113083774,0
+IEO.US,D,20180212,000000,52.5713,53.7672,52.5713,53.303,113307.72480279,0
+IEO.US,D,20180213,000000,52.9778,53.2941,52.7398,53.0111,43342.879593254,0
+IEO.US,D,20180214,000000,52.3783,54.972,52.3783,54.8427,59706.465453731,0
+IEO.US,D,20180215,000000,54.8525,54.972,53.9435,54.7703,57163.310201768,0
+IEO.US,D,20180216,000000,54.735,55.2101,54.3648,54.5675,57055.090829345,0
+IEO.US,D,20180220,000000,54.5087,55.0073,54.5087,54.5087,67048.02684147,0
+IEO.US,D,20180221,000000,54.3216,54.7232,53.3098,53.3284,49978.973185287,0
+IEO.US,D,20180222,000000,53.7496,54.7869,53.5576,53.9964,47853.381360885,0
+IEO.US,D,20180223,000000,54.4284,55.2727,54.0327,55.2384,42830.368980454,0
+IEO.US,D,20180226,000000,55.4393,55.6841,55.1483,55.4098,30710.820206451,0
+IEO.US,D,20180227,000000,55.4138,55.7723,54.4088,54.4186,39142.742818235,0
+IEO.US,D,20180228,000000,54.4999,54.7428,52.9523,52.9523,234849.31034708,0
+IEO.US,D,20180301,000000,52.826,53.7232,52.6418,53.1345,82416.198663141,0
+IEO.US,D,20180302,000000,52.5615,53.8534,52.2118,53.7672,75863.821944116,0
+IEO.US,D,20180305,000000,53.4508,54.7517,53.4508,54.4803,34916.061668848,0
+IEO.US,D,20180306,000000,54.9358,54.9358,54.162,54.2874,30361.659589763,0
+IEO.US,D,20180307,000000,53.9083,54.683,53.5998,54.0063,35155.981975637,0
+IEO.US,D,20180308,000000,54.0572,54.2609,53.638,54.0523,108099.92273926,0
+IEO.US,D,20180309,000000,54.5596,55.2101,54.5596,55.0778,138431.97514222,0
+IEO.US,D,20180312,000000,55.0524,55.4726,54.5508,54.8525,45280.618922128,0
+IEO.US,D,20180313,000000,54.9456,55.3227,54.3393,54.5596,58069.902680188,0
+IEO.US,D,20180314,000000,54.6919,54.9358,54.3833,54.4284,40940.613712938,0
+IEO.US,D,20180315,000000,54.7957,54.8712,53.5919,53.8896,21497.880425759,0
+IEO.US,D,20180316,000000,53.8995,54.8525,53.8534,54.6155,55869.78242006,0
+IEO.US,D,20180319,000000,54.4999,54.7095,53.1071,53.4508,31657.229246422,0
+IEO.US,D,20180320,000000,53.9435,54.8427,53.9435,54.4362,28314.67995099,0
+IEO.US,D,20180321,000000,54.8623,56.6528,54.8525,56.3266,101276.99758917,0
+IEO.US,D,20180322,000000,56.0544,56.1366,55.3383,55.5146,73862.784491749,0
+IEO.US,D,20180323,000000,55.7977,56.8036,55.3197,55.4363,58365.97454814,0
+IEO.US,D,20180326,000000,56.0974,56.6263,55.4441,56.6176,50686.482855945,0
+IEO.US,D,20180327,000000,56.7165,56.7253,55.4441,55.7272,283365.2801297,0
+IEO.US,D,20180328,000000,55.7272,55.782,54.6047,54.7996,36014.590392698,0
+IEO.US,D,20180329,000000,54.782,56.2228,54.782,56.0622,45992.212342689,0
+IEO.US,D,20180402,000000,56.4167,56.4167,53.4332,54.4225,42882.436791714,0
+IEO.US,D,20180403,000000,54.5636,55.5059,54.0082,55.4696,37704.241914977,0
+IEO.US,D,20180404,000000,54.4039,55.453,54.065,55.3746,34256.536059548,0
+IEO.US,D,20180405,000000,55.305,56.9339,55.305,56.5657,35029.38572865,0
+IEO.US,D,20180406,000000,56.1073,56.2424,54.3167,55.2521,30718.987706257,0
+IEO.US,D,20180409,000000,55.6293,56.3629,55.498,55.498,32419.869540768,0
+IEO.US,D,20180410,000000,56.4423,58.0643,56.4423,57.6431,85242.153595872,0
+IEO.US,D,20180411,000000,57.5706,58.701,57.5706,58.5678,54016.78090167,0
+IEO.US,D,20180412,000000,58.5502,58.8313,58.2503,58.4805,52194.40750755,0
+IEO.US,D,20180413,000000,58.8313,59.7677,58.7979,59.4865,125701.90575776,0
+IEO.US,D,20180416,000000,59.4777,60.4905,59.4131,60.2887,104933.99562712,0
+IEO.US,D,20180417,000000,60.3945,60.9656,60.0948,60.7647,70081.232081767,0
+IEO.US,D,20180418,000000,61.5062,62.5886,61.2653,61.9382,132862.7612123,0
+IEO.US,D,20180419,000000,62.184,62.4573,61.4778,61.9558,67295.093710589,0
+IEO.US,D,20180420,000000,61.6914,62.1478,61.424,61.8568,88142.636964328,0
+IEO.US,D,20180423,000000,61.6463,62.2203,61.1615,62.2114,80584.636831741,0
+IEO.US,D,20180424,000000,62.3525,62.8903,61.0772,61.3897,160790.50585999,0
+IEO.US,D,20180425,000000,61.3103,62.0518,60.8617,61.946,56957.080831678,0
+IEO.US,D,20180426,000000,62.3877,63.1997,62.0704,63.0852,83503.497074759,0
+IEO.US,D,20180427,000000,62.9422,62.9422,62.043,62.1389,271870.54509081,0
+IEO.US,D,20180430,000000,62.1125,63.2703,61.9382,62.5533,176624.22517059,0
+IEO.US,D,20180501,000000,62.3613,62.4749,61.4965,62.2536,218836.92697824,0
+IEO.US,D,20180502,000000,62.3172,63.3045,62.3172,62.755,83720.956757083,0
+IEO.US,D,20180503,000000,62.7149,62.7149,61.5767,62.3525,94271.324630939,0
+IEO.US,D,20180504,000000,62.28,63.0097,61.9656,62.8716,86505.053253309,0
+IEO.US,D,20180507,000000,63.4818,64.5525,62.9333,63.0264,178141.33825948,0
+IEO.US,D,20180508,000000,63.0577,63.8863,61.6825,63.8863,280106.44770726,0
+IEO.US,D,20180509,000000,64.7229,65.8532,64.7229,64.9002,404677.15474195,0
+IEO.US,D,20180510,000000,65.2811,65.385,64.7689,65.1813,142391.17067298,0
+IEO.US,D,20180511,000000,65.1813,65.333,64.6151,64.7689,73075.641697987,0
+IEO.US,D,20180514,000000,64.8473,65.5721,64.8473,65.333,84993.044851802,0
+IEO.US,D,20180515,000000,65.4378,65.7122,64.81,65.5995,130550.33782985,0
+IEO.US,D,20180516,000000,65.5897,65.8982,65.149,65.8336,96360.162706216,0
+IEO.US,D,20180517,000000,66.1627,67.7848,66.1529,67.6966,150427.99048167,0
+IEO.US,D,20180518,000000,67.5213,67.6604,66.9904,67.1501,112569.58700786,0
+IEO.US,D,20180521,000000,67.7573,68.1012,67.3078,68.0669,101724.16820353,0
+IEO.US,D,20180522,000000,68.3577,68.6604,66.5144,66.7092,194191.49631491,0
+IEO.US,D,20180523,000000,66.1529,66.5927,65.482,66.3312,108870.73053341,0
+IEO.US,D,20180524,000000,65.4212,65.9776,64.9795,65.5525,178902.95761634,0
+IEO.US,D,20180525,000000,64.238,64.5113,62.7227,63.7629,301797.28531594,0
+IEO.US,D,20180529,000000,63.1449,64.2831,63.0361,63.9128,134370.6858639,0
+IEO.US,D,20180530,000000,64.3585,66.29,64.3585,65.9776,203473.85984395,0
+IEO.US,D,20180531,000000,65.3762,66.7534,65.2283,65.2371,82401.905538482,0
+IEO.US,D,20180601,000000,65.3067,66.1343,65.0236,65.5995,337431.06603019,0
+IEO.US,D,20180604,000000,65.9952,66.5046,64.5935,64.814,439499.29016304,0
+IEO.US,D,20180605,000000,64.4075,64.9452,63.953,64.3976,130105.20909044,0
+IEO.US,D,20180606,000000,64.5201,64.8473,63.7542,64.2468,213055.35805337,0
+IEO.US,D,20180607,000000,64.4261,65.7562,64.4261,65.4291,75890.366318485,0
+IEO.US,D,20180608,000000,65.3664,65.385,64.6543,65.1656,75870.968506446,0
+IEO.US,D,20180611,000000,64.9071,65.9325,64.9071,65.5622,71311.461739982,0
+IEO.US,D,20180612,000000,65.7033,65.7278,64.9266,65.0676,54791.672445723,0
+IEO.US,D,20180613,000000,64.8835,65.4555,64.5201,65.0862,75475.865703351,0
+IEO.US,D,20180614,000000,65.3762,65.5359,64.4075,64.4858,85596.418899938,0
+IEO.US,D,20180615,000000,64.1146,64.1989,62.6973,62.7384,63747.33598254,0
+IEO.US,D,20180618,000000,62.6356,64.6102,62.6356,64.003,120726.87743868,0
+IEO.US,D,20180619,000000,63.1008,64.4594,62.7649,64.1597,69635.082404887,0
+IEO.US,D,20180620,000000,65.1744,65.1744,64.1322,65.0333,78515.196568502,0
+IEO.US,D,20180621,000000,64.7689,64.7689,63.0676,63.3045,107107.57151288,0
+IEO.US,D,20180622,000000,65.1656,65.7033,64.9071,65.0089,83193.132082147,0
+IEO.US,D,20180625,000000,64.857,64.8913,63.0068,63.2958,91005.345646183,0
+IEO.US,D,20180626,000000,63.5769,64.7817,63.2958,64.5553,96677.674261157,0
+IEO.US,D,20180627,000000,65.2234,66.4243,65.2234,65.483,110481.76987006,0
+IEO.US,D,20180628,000000,65.7435,65.7435,64.6817,65.2763,68790.767112485,0
+IEO.US,D,20180629,000000,65.7906,66.6818,65.6906,65.7004,104820.67156732,0
+IEO.US,D,20180702,000000,65.1529,65.2763,64.188,64.6308,166565.94916002,0
+IEO.US,D,20180703,000000,65.2234,66.3478,64.9305,65.194,85467.780778001,0
+IEO.US,D,20180705,000000,65.7906,65.7906,64.6983,64.9677,113253.61511658,0
+IEO.US,D,20180706,000000,64.5769,66.099,64.5769,65.9051,62406.84507695,0
+IEO.US,D,20180709,000000,66.8865,67.2656,66.2832,67.2577,72074.102034327,0
+IEO.US,D,20180710,000000,67.7436,68.2833,67.0981,67.3625,195350.26034982,0
+IEO.US,D,20180711,000000,66.6466,67.3264,65.2322,65.6749,161216.23678736,0
+IEO.US,D,20180712,000000,66.1246,66.1246,65.1264,65.8062,181500.22255451,0
+IEO.US,D,20180713,000000,65.6211,66.8679,65.6211,66.3195,92177.381868284,0
+IEO.US,D,20180716,000000,65.4174,65.771,64.5329,65.2234,105594.5421739,0
+IEO.US,D,20180717,000000,65,65.4477,64.4614,65.0628,98683.816400903,0
+IEO.US,D,20180718,000000,64.6484,65.3556,63.8697,65.2038,145787.82965462,0
+IEO.US,D,20180719,000000,64.8346,65.5584,64.8346,65.3292,73948.543239708,0
+IEO.US,D,20180720,000000,65.5495,65.5858,64.717,65.0451,82253.869604506,0
+IEO.US,D,20180723,000000,65.3909,65.5495,64.9315,65.0285,61793.261654055,0
+IEO.US,D,20180724,000000,65.4516,66.391,65.4516,65.7983,51032.580660206,0
+IEO.US,D,20180725,000000,66.2284,66.6006,65.5897,66.583,79524.903731967,0
+IEO.US,D,20180726,000000,66.3557,67.585,66.3557,67.5311,63523.750675362,0
+IEO.US,D,20180727,000000,67.6359,67.726,66.6563,66.771,56777.395835955,0
+IEO.US,D,20180730,000000,67.2656,68.0766,67.2656,67.769,56046.404603356,0
+IEO.US,D,20180731,000000,67.7779,68.063,67.1667,67.6359,42485.292113669,0
+IEO.US,D,20180801,000000,66.7945,67.0628,66.0021,66.6094,94859.384616941,0
+IEO.US,D,20180802,000000,66.29,66.6642,65.7082,66.628,203123.67828979,0
+IEO.US,D,20180803,000000,66.5917,66.5917,65.242,65.6906,153390.75103614,0
+IEO.US,D,20180806,000000,66.0374,66.6642,65.6142,66.2381,68745.845863554,0
+IEO.US,D,20180807,000000,66.9385,67.0658,66.3742,66.3742,49913.633186842,0
+IEO.US,D,20180808,000000,65.7983,65.8356,65.2038,65.6652,62960.193188778,0
+IEO.US,D,20180809,000000,65.5495,65.7082,65.242,65.2763,41334.695578557,0
+IEO.US,D,20180810,000000,65.1353,65.8062,64.9394,65.7435,38623.085643105,0
+IEO.US,D,20180813,000000,65.6289,65.9746,64.7817,64.7993,104668.55188344,0
+IEO.US,D,20180814,000000,65.3468,65.6466,64.9109,65.2665,67669.77776417,0
+IEO.US,D,20180815,000000,64.6396,64.6396,62.0488,62.1546,167399.03414019,0
+IEO.US,D,20180816,000000,62.3956,63.0391,62.3956,62.6424,82210.990230526,0
+IEO.US,D,20180817,000000,62.8893,63.047,62.5102,62.754,124394.08485138,0
+IEO.US,D,20180820,000000,62.5601,63.6161,62.5601,63.3045,202763.28736087,0
+IEO.US,D,20180821,000000,63.6856,64.4711,63.6856,63.9853,93503.579649214,0
+IEO.US,D,20180822,000000,64.4986,65.242,64.4986,65.0285,53903.456841867,0
+IEO.US,D,20180823,000000,64.7914,65.0373,64.4535,64.9834,191523.78669091,0
+IEO.US,D,20180824,000000,65.7347,66.197,65.5584,65.7082,76159.893812068,0
+IEO.US,D,20180827,000000,65.6906,66.3096,65.6906,66.0658,91526.023758789,0
+IEO.US,D,20180828,000000,66.3096,66.4772,65.479,65.6514,53927.959341284,0
+IEO.US,D,20180829,000000,65.8229,66.6995,65.7435,66.3332,95850.714905843,0
+IEO.US,D,20180830,000000,66.6642,66.6642,65.8806,66.29,32223.849545434,0
+IEO.US,D,20180831,000000,66.2567,66.2567,65.4536,65.8954,184324.13561229,0
+IEO.US,D,20180904,000000,66.4859,66.4928,65.3292,65.5143,65731.01749782,0
+IEO.US,D,20180905,000000,65.0451,65.3047,64.2498,65.1529,299610.43724299,0
+IEO.US,D,20180906,000000,64.9834,64.9932,63.4554,63.5866,88546.928204704,0
+IEO.US,D,20180907,000000,63.3839,63.3839,62.4828,63.1528,123554.87424637,0
+IEO.US,D,20180910,000000,63.33,63.7189,63.1997,63.1997,119157.69653853,0
+IEO.US,D,20180911,000000,63.0567,64.3908,62.8618,64.0127,63723.8544206,0
+IEO.US,D,20180912,000000,64.3477,65.1176,64.3477,64.5965,48060.631668451,0
+IEO.US,D,20180913,000000,64.5769,64.7278,63.9226,64.5671,39610.332182104,0
+IEO.US,D,20180914,000000,64.4006,65.3203,64.4006,64.8776,58704.925790071,0
+IEO.US,D,20180917,000000,65.0539,65.3556,64.717,64.7817,27007.879982097,0
+IEO.US,D,20180918,000000,65.2371,65.9796,65.2371,65.578,60752.92636632,0
+IEO.US,D,20180919,000000,65.7435,65.8963,65.4438,65.4703,102830.86442719,0
+IEO.US,D,20180920,000000,65.771,65.8405,65.1264,65.2959,57340.95332254,0
+IEO.US,D,20180921,000000,65.7983,66.2048,65.3997,65.9149,52404.720627543,0
+IEO.US,D,20180924,000000,66.5487,67.4861,66.5487,67.3215,68679.484927634,0
+IEO.US,D,20180925,000000,67.6535,68.4871,67.5398,67.9023,70414.057698844,0
+IEO.US,D,20180926,000000,67.4233,67.8387,67.0139,67.0796,632642.28369041,0
+IEO.US,D,20180927,000000,67.5477,67.6085,67.1735,67.3078,40461.794036836,0
+IEO.US,D,20180928,000000,67.1834,68.0757,67.0414,67.2803,37103.930679267,0
+IEO.US,D,20181001,000000,67.7867,68.6751,67.7436,68.396,179267.43229517,0
+IEO.US,D,20181002,000000,68.489,68.489,67.5644,68.1149,147980.80335242,0
+IEO.US,D,20181003,000000,68.5654,69.5586,68.3441,69.4881,111025.92954461,0
+IEO.US,D,20181004,000000,69.3902,69.5508,68.2393,68.7319,158710.85622201,0
+IEO.US,D,20181005,000000,68.6653,68.92,68.105,68.7163,103662.92846988,0
+IEO.US,D,20181008,000000,68.3176,68.6291,67.7161,68.3352,65482.929691226,0
+IEO.US,D,20181009,000000,68.5301,69.7173,68.4342,69.0905,73927.103552718,0
+IEO.US,D,20181010,000000,69.0267,69.0267,65.9972,65.9972,227008.51053373,0
+IEO.US,D,20181011,000000,65.3948,65.7758,63.6934,64.0226,162496.49238189,0
+IEO.US,D,20181012,000000,65.3233,65.3409,63.668,64.811,86408.064193118,0
+IEO.US,D,20181015,000000,65.3576,65.3576,64.2194,64.4545,48203.562915049,0
+IEO.US,D,20181016,000000,64.8532,65.385,64.6504,65.2597,115436.37943962,0
+IEO.US,D,20181017,000000,64.7484,65.148,63.7013,64.1979,73994.485426115,0
+IEO.US,D,20181018,000000,63.4446,64.047,62.9127,63.569,55895.305856953,0
+IEO.US,D,20181019,000000,63.6033,63.6033,62.1243,62.2183,51988.178137459,0
+IEO.US,D,20181022,000000,62.1508,62.1508,61.0968,61.5836,68647.835865888,0
+IEO.US,D,20181023,000000,59.8901,60.3612,58.6588,59.467,126492.11136394,0
+IEO.US,D,20181024,000000,59.7941,59.8029,56.3198,56.3286,193136.86790251,0
+IEO.US,D,20181025,000000,56.9957,57.8537,56.7547,57.3228,202883.757983,0
+IEO.US,D,20181026,000000,56.7547,57.5599,55.6998,56.7812,381650.93091508,0
+IEO.US,D,20181029,000000,57.2063,57.2063,54.3266,55.1865,166754.82259302,0
+IEO.US,D,20181030,000000,54.5832,56.7812,54.5832,56.6489,170451.63719252,0
+IEO.US,D,20181031,000000,58.0564,58.6774,57.2063,57.2063,253245.58272167,0
+IEO.US,D,20181101,000000,57.1358,58.4385,56.7988,57.9565,556440.53144183,0
+IEO.US,D,20181102,000000,58.4198,58.4326,56.3648,56.6136,345200.40022025,0
+IEO.US,D,20181105,000000,57.2768,58.0407,56.7371,57.837,229317.87110375,0
+IEO.US,D,20181106,000000,57.9154,57.9154,56.9046,57.6421,103848.73909046,0
+IEO.US,D,20181107,000000,58.6226,59.2426,58.1544,59.0409,184754.97122704,0
+IEO.US,D,20181108,000000,58.9694,59.0722,56.8791,56.9868,179871.82728078,0
+IEO.US,D,20181109,000000,56.118,57.4188,55.7272,57.0809,211809.81433302,0
+IEO.US,D,20181112,000000,57.6578,57.7381,55.2218,55.3021,147278.39836915,0
+IEO.US,D,20181113,000000,55.1336,55.5225,53.6791,53.9288,507322.20854856,0
+IEO.US,D,20181114,000000,55.3335,55.4686,53.3862,53.9102,172443.48620761,0
+IEO.US,D,20181115,000000,53.5479,55.0651,53.4322,55.0092,97868.08735782,0
+IEO.US,D,20181116,000000,55.4431,55.8604,54.8927,55.4765,351345.42288648,0
+IEO.US,D,20181119,000000,55.0092,55.4275,54.6635,55.0092,123416.02674967,0
+IEO.US,D,20181120,000000,53.9102,54.0699,52.5449,52.8916,202597.8954898,0
+IEO.US,D,20181121,000000,53.4685,54.786,53.3862,54.1747,240038.73553605,0
+IEO.US,D,20181123,000000,52.3235,52.5115,51.9346,52.1285,116432.8144159,0
+IEO.US,D,20181126,000000,52.6888,53.4764,52.6888,53.1824,375296.61606633,0
+IEO.US,D,20181127,000000,52.9004,53.3862,52.3509,52.7515,118486.94061701,0
+IEO.US,D,20181128,000000,52.5909,53.6085,52.2706,53.5204,166015.66386061,0
+IEO.US,D,20181129,000000,53.824,54.5489,53.5204,53.9544,165094.77825753,0
+IEO.US,D,20181130,000000,53.5812,53.7858,52.9004,53.495,189163.3792471,0
+IEO.US,D,20181203,000000,55.5304,55.5304,54.2022,55.0455,139769.40323539,0
+IEO.US,D,20181204,000000,55.0171,55.3187,53.1678,53.2266,74481.472602022,0
+IEO.US,D,20181206,000000,51.8886,52.2452,50.7817,52.2187,501308.8868167,0
+IEO.US,D,20181207,000000,53.7065,54.3187,51.7936,51.872,148543.33990153,0
+IEO.US,D,20181210,000000,51.3851,51.7221,49.7553,50.7622,109805.90926115,0
+IEO.US,D,20181211,000000,51.678,51.821,50.4203,50.772,122723.83114115,0
+IEO.US,D,20181212,000000,51.5986,52.3686,51.1735,51.1902,214498.96364401,0
+IEO.US,D,20181213,000000,51.1148,51.4998,50.5624,51.0051,198290.56027984,0
+IEO.US,D,20181214,000000,50.5242,50.915,49.2322,49.4174,164199.41609135,0
+IEO.US,D,20181217,000000,49.3635,49.6319,47.8394,48.1342,156440.29127605,0
+IEO.US,D,20181218,000000,48.1999,48.3281,46.8324,47.1195,292287.25272981,0
+IEO.US,D,20181219,000000,47.474,48.4368,46.3613,46.7071,512444.25186413,0
+IEO.US,D,20181220,000000,45.9597,47.0734,45.1203,45.3093,779573.56331781,0
+IEO.US,D,20181221,000000,45.1467,45.7629,44.3083,44.5688,224575.61652914,0
+IEO.US,D,20181224,000000,43.9782,44.2465,42.4923,42.4923,186392.55493806,0
+IEO.US,D,20181226,000000,43.0359,45.9764,42.2239,45.9685,377852.02256801,0
+IEO.US,D,20181227,000000,44.4856,46.2692,44.3808,46.2692,243422.12233051,0
+IEO.US,D,20181228,000000,46.6278,46.6278,45.2623,45.611,176081.08643352,0
+IEO.US,D,20181231,000000,46.2869,46.3613,45.4083,46.0302,588899.19660668,0
+IEO.US,D,20190102,000000,45.2457,47.4299,44.9675,47.2164,187414.51335123,0
+IEO.US,D,20190103,000000,47.2673,47.4299,45.9852,46.7874,214167.15896441,0
+IEO.US,D,20190104,000000,47.857,48.8845,47.3937,48.812,125415.02232708,0
+IEO.US,D,20190107,000000,49.3399,50.1755,48.476,49.6935,122643.17708056,0
+IEO.US,D,20190108,000000,50.4869,50.6652,49.6181,50.2294,123761.10361646,0
+IEO.US,D,20190109,000000,50.9875,51.6456,50.4517,51.4243,111458.80703431,0
+IEO.US,D,20190110,000000,50.8709,51.7093,50.623,51.6456,97887.485169859,0
+IEO.US,D,20190111,000000,51.2979,51.5487,50.8092,51.1569,121701.87272798,0
+IEO.US,D,20190114,000000,50.5604,51.4948,50.5604,51.2274,84204.881120563,0
+IEO.US,D,20190115,000000,51.5222,51.9591,51.1921,51.4762,145983.84964996,0
+IEO.US,D,20190116,000000,51.4067,51.8954,51.2196,51.4488,92293.768740513,0
+IEO.US,D,20190117,000000,51.0737,52.3333,51.0737,52.0737,197272.68561656,0
+IEO.US,D,20190118,000000,52.6908,52.8671,52.1012,52.8504,66202.690611592,0
+IEO.US,D,20190122,000000,52.0913,52.3558,51.1119,51.1383,117884.58750634,0
+IEO.US,D,20190123,000000,51.4948,51.5594,50.1755,50.5858,172827.35869847,0
+IEO.US,D,20190124,000000,50.4595,51.1569,50.291,50.6221,80962.383697749,0
+IEO.US,D,20190125,000000,51.0834,52.0198,50.9972,51.5937,157119.21469739,0
+IEO.US,D,20190128,000000,50.6397,50.958,50.4439,50.958,81442.224311327,0
+IEO.US,D,20190129,000000,51.3538,51.4851,51.0501,51.2274,128053.12476428,0
+IEO.US,D,20190130,000000,51.628,52.2785,51.2892,52.1814,90197.784102906,0
+IEO.US,D,20190131,000000,52.5644,52.9308,52.0041,52.252,116339.90910561,0
+IEO.US,D,20190201,000000,52.6624,52.8583,52.1109,52.3686,73880.140428836,0
+IEO.US,D,20190204,000000,52.0384,52.7446,51.7348,52.7446,45665.512350466,0
+IEO.US,D,20190205,000000,52.6349,52.9122,52.3137,52.4469,57526.763943117,0
+IEO.US,D,20190206,000000,52.1913,52.3235,51.7896,51.8524,240405.25208983,0
+IEO.US,D,20190207,000000,51.4762,51.6026,49.6935,49.9521,401876.72324611,0
+IEO.US,D,20190208,000000,49.8816,50.0598,48.6426,49.5515,52652.808434137,0
+IEO.US,D,20190211,000000,49.1577,50.2107,49.1577,50.0687,165460.27387384,0
+IEO.US,D,20190212,000000,50.8621,51.2539,50.4958,50.6123,79386.056235272,0
+IEO.US,D,20190213,000000,50.8532,51.913,50.771,51.5311,64590.630337466,0
+IEO.US,D,20190214,000000,51.06,52.3509,51.06,52.0198,80516.234020869,0
+IEO.US,D,20190215,000000,52.584,53.0679,52.584,53.0542,50773.262541379,0
+IEO.US,D,20190219,000000,52.7701,53.2971,52.681,53.0542,58592.622667744,0
+IEO.US,D,20190220,000000,52.8769,53.4303,52.8308,53.1561,87651.566038518,0
+IEO.US,D,20190221,000000,52.9768,52.9924,51.7093,51.913,60305.755751965,0
+IEO.US,D,20190222,000000,52.3421,52.7701,52.0041,52.1727,62690.665695194,0
+IEO.US,D,20190225,000000,51.9777,52.3714,51.9777,52.1374,302104.58749611,0
+IEO.US,D,20190226,000000,52.0737,52.441,51.7348,51.7426,55553.291802594,0
+IEO.US,D,20190227,000000,52.0659,52.7084,51.7093,51.8249,63586.02786138,0
+IEO.US,D,20190228,000000,51.8788,51.8857,50.8278,51.0404,61196.013230772,0
+IEO.US,D,20190301,000000,51.389,52.0561,51.389,52.0198,59883.087637026,0
+IEO.US,D,20190304,000000,52.4312,52.5644,51.3793,52.2177,68469.171807641,0
+IEO.US,D,20190305,000000,52.2981,52.3049,51.5037,51.7093,90727.650652794,0
+IEO.US,D,20190306,000000,51.4488,51.4488,50.5761,50.6926,102205.02975458,0
+IEO.US,D,20190307,000000,50.8454,50.8454,50.0873,50.2294,312932.65036336,0
+IEO.US,D,20190308,000000,49.3203,49.3203,48.3477,48.5701,47683.905739918,0
+IEO.US,D,20190311,000000,48.9893,49.5956,48.7043,49.5075,52025.95282406,0
+IEO.US,D,20190312,000000,49.8013,50.389,49.7249,50.1656,70945.966123682,0
+IEO.US,D,20190313,000000,50.6652,50.9875,50.389,50.958,92106.93718246,0
+IEO.US,D,20190314,000000,50.9247,51.3254,50.9247,51.1119,43222.408971121,0
+IEO.US,D,20190315,000000,50.8983,51.245,50.8983,51.102,49790.099752283,0
+IEO.US,D,20190318,000000,51.2353,52.1012,51.2353,52.0198,32137.06986,0
+IEO.US,D,20190319,000000,52.3333,52.4714,51.6104,51.7426,42476.103676387,0
+IEO.US,D,20190320,000000,51.5751,53.1923,51.5751,52.6849,72323.210778398,0
+IEO.US,D,20190321,000000,52.6389,53.2207,52.3803,53.162,50051.459746061,0
+IEO.US,D,20190322,000000,52.6937,52.6937,50.8376,51.2773,118799.34748456,0
+IEO.US,D,20190325,000000,51.1285,51.4938,50.627,51.3617,114596.14789712,0
+IEO.US,D,20190326,000000,52.0483,52.8093,51.5899,52.4498,54995.859940863,0
+IEO.US,D,20190327,000000,52.3901,52.6751,51.726,52.2284,92555.128734292,0
+IEO.US,D,20190328,000000,51.8866,52.3989,51.822,52.2989,58699.821102692,0
+IEO.US,D,20190329,000000,52.9455,53.162,52.0051,52.0747,43960.546766051,0
+IEO.US,D,20190401,000000,52.5419,52.8809,52.3901,52.7309,50074.941308002,0
+IEO.US,D,20190402,000000,52.8357,52.8357,52.0198,52.0483,75239.008208989,0
+IEO.US,D,20190403,000000,52.1834,52.3587,51.0638,51.2597,93411.695276401,0
+IEO.US,D,20190404,000000,51.4233,51.8073,50.8846,51.6995,39590.934370067,0
+IEO.US,D,20190405,000000,52.0933,53.2109,52.013,53.2109,74566.210412505,0
+IEO.US,D,20190408,000000,53.3989,53.9015,53.162,53.4274,58745.763289099,0
+IEO.US,D,20190409,000000,53.1844,53.1844,52.4243,52.5497,32020.682987771,0
+IEO.US,D,20190410,000000,52.7995,53.4548,52.7995,53.2481,54468.035265927,0
+IEO.US,D,20190411,000000,53.0061,53.5253,52.5419,52.8994,52088.230010077,0
+IEO.US,D,20190412,000000,55.4951,55.6909,54.9936,55.2267,152929.28729712,0
+IEO.US,D,20190415,000000,55.2169,55.2502,54.5116,54.5459,63129.668809744,0
+IEO.US,D,20190416,000000,54.8046,54.8937,54.2599,54.7604,45910.537344633,0
+IEO.US,D,20190417,000000,54.9387,55.3159,54.7507,54.8329,42600.658048422,0
+IEO.US,D,20190418,000000,55.0308,55.0484,54.4724,54.7174,53723.771846144,0
+IEO.US,D,20190422,000000,55.4079,56.1661,55.1992,56.1132,48361.808223782,0
+IEO.US,D,20190423,000000,56.3355,56.4442,55.5665,56.0073,57798.333311652,0
+IEO.US,D,20190424,000000,56.5863,56.5863,55.2541,55.2707,106087.65497466,0
+IEO.US,D,20190425,000000,55.3159,55.5118,54.8329,54.8427,92924.708100494,0
+IEO.US,D,20190426,000000,54.5019,54.6263,53.5165,54.0719,54881.514943585,0
+IEO.US,D,20190429,000000,54.2423,54.3393,53.8652,54.0346,26730.184988707,0
+IEO.US,D,20190430,000000,54.4392,54.4392,53.5782,53.732,44752.794247192,0
+IEO.US,D,20190501,000000,53.8652,54.1963,52.4077,52.4077,69365.554911303,0
+IEO.US,D,20190502,000000,51.9053,52.3264,50.9649,51.057,54488.454015441,0
+IEO.US,D,20190503,000000,51.4576,52.2284,51.4576,51.9239,48186.206977962,0
+IEO.US,D,20190506,000000,51.3146,52.1295,51.0472,51.9425,29737.866792111,0
+IEO.US,D,20190507,000000,51.1539,51.3783,50.6564,51.3704,22708.712271935,0
+IEO.US,D,20190508,000000,51.2686,52.2294,51.2627,51.5653,113628.29917016,0
+IEO.US,D,20190509,000000,51.0031,51.5115,50.3929,51.3058,132431.92559755,0
+IEO.US,D,20190510,000000,51.1824,51.8151,50.7573,51.6555,25826.655322715,0
+IEO.US,D,20190513,000000,51.1187,51.2686,50.3116,50.6172,46800.79482344,0
+IEO.US,D,20190514,000000,51.0638,51.8425,51.0638,51.5213,20475.922012585,0
+IEO.US,D,20190515,000000,51.1089,51.8328,51.0099,51.7622,55411.381493472,0
+IEO.US,D,20190516,000000,52.0933,52.5683,52.0933,52.345,23013.972577169,0
+IEO.US,D,20190517,000000,51.9699,52.1129,51.4665,51.5213,26271.784062119,0
+IEO.US,D,20190520,000000,51.4665,51.6829,51.2686,51.3871,28951.744935824,0
+IEO.US,D,20190521,000000,51.6271,52.5057,51.439,52.3989,74929.664153853,0
+IEO.US,D,20190522,000000,51.9601,52.0483,50.8846,51.0099,47884.009485156,0
+IEO.US,D,20190523,000000,49.9364,50.1246,48.3154,48.5054,58637.543916675,0
+IEO.US,D,20190524,000000,49.0412,49.0608,48.1205,48.4956,79961.864971565,0
+IEO.US,D,20190528,000000,48.6847,48.6935,48.1205,48.146,60715.151679719,0
+IEO.US,D,20190529,000000,47.5123,48.1205,47.142,48.0755,138079.75171311,0
+IEO.US,D,20190530,000000,48.0842,48.1028,46.9461,47.0362,68624.354303947,0
+IEO.US,D,20190531,000000,46.1704,46.8217,46.0254,46.2585,134926.07585068,0
+IEO.US,D,20190603,000000,46.5973,46.9745,46.4093,46.758,59039.793282101,0
+IEO.US,D,20190604,000000,47.4221,47.7326,47.0812,47.6092,41858.43650359,0
+IEO.US,D,20190605,000000,47.6014,47.6092,46.0959,46.4906,104189.73220734,0
+IEO.US,D,20190606,000000,46.57,47.2066,46.57,47.045,159269.30902121,0
+IEO.US,D,20190607,000000,47.0626,47.475,46.8128,47.1429,53952.4618407,0
+IEO.US,D,20190610,000000,47.2066,47.8854,47.2066,47.235,31614.349872443,0
+IEO.US,D,20190611,000000,47.5514,47.9236,47.332,47.377,23461.143191524,0
+IEO.US,D,20190612,000000,46.7502,47.0097,46.3202,46.4093,34120.75137528,0
+IEO.US,D,20190613,000000,47.1811,47.2429,46.8657,47.1615,34553.628864976,0
+IEO.US,D,20190614,000000,47.1615,47.235,46.5484,46.6601,337551.53665233,0
+IEO.US,D,20190617,000000,46.4622,47.3506,46.1684,47.2007,33825.700444804,0
+IEO.US,D,20190618,000000,47.5063,48.4604,47.5063,48.0999,51024.4131604,0
+IEO.US,D,20190619,000000,48.0167,48.4505,47.7845,48.0363,40217.789980144,0
+IEO.US,D,20190620,000000,48.9804,49.5828,48.9804,49.4653,54349.606518747,0
+IEO.US,D,20190621,000000,49.6005,49.9835,49.4937,49.6279,44972.295804467,0
+IEO.US,D,20190624,000000,49.7092,49.7092,48.9707,49.0069,34312.687620712,0
+IEO.US,D,20190625,000000,49.0343,49.0343,48.6749,48.7023,28794.520564568,0
+IEO.US,D,20190626,000000,49.2949,50.4634,49.2949,50.1852,78874.566559948,0
+IEO.US,D,20190627,000000,50.3566,50.3566,49.6642,49.8267,31343.801441383,0
+IEO.US,D,20190628,000000,49.8894,50.4203,49.8894,50.4203,29053.838683394,0
+IEO.US,D,20190701,000000,51.3361,51.3361,50.3919,50.5555,34520.958865753,0
+IEO.US,D,20190702,000000,50.4213,50.4213,48.9266,49.0069,92974.734036803,0
+IEO.US,D,20190703,000000,49.2411,49.2763,48.8629,49.2155,25178.360025647,0
+IEO.US,D,20190705,000000,49.0961,49.4741,49.0628,49.4026,16001.153056604,0
+IEO.US,D,20190708,000000,49.3576,49.8356,49.2322,49.2322,128365.53163185,0
+IEO.US,D,20190709,000000,48.8904,49.3135,48.7571,49.2861,29477.527735808,0
+IEO.US,D,20190710,000000,49.7886,50.2029,49.7092,50.1666,53133.669985192,0
+IEO.US,D,20190711,000000,50.1765,50.2029,49.8708,50.0697,29456.088048819,0
+IEO.US,D,20190712,000000,50.3009,50.5359,50.2205,50.4017,30436.188025489,0
+IEO.US,D,20190715,000000,50.5457,50.5457,49.3233,49.4026,69660.605841779,0
+IEO.US,D,20190716,000000,49.3576,49.434,48.5749,48.8532,39761.430928507,0
+IEO.US,D,20190717,000000,48.955,48.955,47.9843,47.9921,74972.543527832,0
+IEO.US,D,20190718,000000,47.9657,48.1616,47.6601,48.1361,30063.545846859,0
+IEO.US,D,20190719,000000,48.1803,48.7278,48.0627,48.6288,42237.204307073,0
+IEO.US,D,20190722,000000,48.6387,49.0343,48.3869,48.6464,78850.064060531,0
+IEO.US,D,20190723,000000,48.6935,48.8728,48.4153,48.8453,48183.144165535,0
+IEO.US,D,20190724,000000,48.7924,49.5212,48.478,49.1597,42500.606175804,0
+IEO.US,D,20190725,000000,49.333,49.333,47.9921,48.1087,18766.872678268,0
+IEO.US,D,20190726,000000,48.0901,48.0901,47.5866,47.8384,27868.53027411,0
+IEO.US,D,20190729,000000,47.8384,47.8384,46.9382,47.3712,56991.792705851,0
+IEO.US,D,20190730,000000,47.2007,48.8629,47.1195,48.7102,76387.562869148,0
+IEO.US,D,20190731,000000,48.81,49.435,48.2527,48.714,122870.84613765,0
+IEO.US,D,20190801,000000,47.9206,47.9206,46.3006,46.7149,131385.46468497,0
+IEO.US,D,20190802,000000,47.0646,47.5426,45.6992,46.0831,33085.520774923,0
+IEO.US,D,20190805,000000,45.2849,45.2849,44.035,44.2241,102314.27006448,0
+IEO.US,D,20190806,000000,44.5306,44.799,43.4953,43.9194,98452.063593919,0
+IEO.US,D,20190807,000000,43.0183,44.0252,42.6667,43.7471,262536.11375052,0
+IEO.US,D,20190808,000000,44.0908,45.088,43.9194,45.088,98060.023603252,0
+IEO.US,D,20190809,000000,45.3475,45.3475,44.6011,44.6011,60187.327004784,0
+IEO.US,D,20190812,000000,44.421,44.5209,43.7216,43.9008,43066.20553734,0
+IEO.US,D,20190813,000000,43.6109,45.1233,43.4405,44.4121,53964.713090409,0
+IEO.US,D,20190814,000000,43.3885,43.3885,42.3679,42.5589,50417.976299837,0
+IEO.US,D,20190815,000000,42.461,42.5149,41.9213,42.318,63546.211299828,0
+IEO.US,D,20190816,000000,42.4805,43.2701,42.4805,43.2269,74984.794777541,0
+IEO.US,D,20190819,000000,43.9616,44.6991,43.8538,44.5835,89301.400999244,0
+IEO.US,D,20190820,000000,44.3318,44.3318,43.9792,44.133,65767.771246946,0
+IEO.US,D,20190821,000000,44.5209,44.7726,44.1417,44.3318,87281.986672315,0
+IEO.US,D,20190822,000000,44.6011,44.6011,43.9008,43.9008,60696.774805157,0
+IEO.US,D,20190823,000000,43.1162,43.6138,41.841,41.9761,85129.850473545,0
+IEO.US,D,20190826,000000,42.4522,42.6667,42.0114,42.1661,52084.146260174,0
+IEO.US,D,20190827,000000,42.4904,42.5315,41.4727,41.7224,51859.54001552,0
+IEO.US,D,20190828,000000,42.03,42.9919,41.8057,42.7127,42915.106790937,0
+IEO.US,D,20190829,000000,43.1251,43.9713,43.1251,43.7745,49108.113518516,0
+IEO.US,D,20190830,000000,43.7921,44.2789,43.2073,43.5942,51190.825968939,0
+IEO.US,D,20190903,000000,42.6421,43.3622,42.4434,43.2436,84616.318923269,0
+IEO.US,D,20190904,000000,43.8715,44.2956,43.7745,44.1604,43002.907413846,0
+IEO.US,D,20190905,000000,44.5933,45.375,44.5482,44.7089,154416.79319922,0
+IEO.US,D,20190906,000000,44.3661,44.8186,43.9008,44.7726,66661.091538181,0
+IEO.US,D,20190909,000000,45.3221,46.2908,45.2849,46.2722,98564.366716246,0
+IEO.US,D,20190910,000000,46.57,47.7757,46.5611,46.7952,124982.14483739,0
+IEO.US,D,20190911,000000,47.2536,47.8384,46.6973,47.1272,159664.41182431,0
+IEO.US,D,20190912,000000,46.375,46.9471,45.8158,46.4543,165686.92199345,0
+IEO.US,D,20190913,000000,46.6424,47.2801,46.5523,47.0117,131799.96530009,0
+IEO.US,D,20190916,000000,50.3851,50.3851,48.6563,50.0226,210885.86591751,0
+IEO.US,D,20190917,000000,49.9237,49.9237,48.2527,48.5397,540189.24870368,0
+IEO.US,D,20190918,000000,47.9392,48.3419,47.6846,48.1087,98157.012663443,0
+IEO.US,D,20190919,000000,48.4153,48.5044,47.6043,47.712,210401.94155404,0
+IEO.US,D,20190920,000000,48.0078,48.2331,47.6944,47.9109,111028.99235704,0
+IEO.US,D,20190923,000000,47.6601,48.1185,47.5426,47.9011,81314.607126864,0
+IEO.US,D,20190924,000000,47.8639,47.8639,46.5729,46.8716,85174.771722476,0
+IEO.US,D,20190925,000000,46.6738,47.1234,46.4553,47.1234,64922.435017068,0
+IEO.US,D,20190926,000000,46.6738,46.6738,45.9764,46.377,57681.946439423,0
+IEO.US,D,20190927,000000,45.8784,46.7267,45.8784,46.377,53254.140607324,0
+IEO.US,D,20190930,000000,46.2114,46.3672,45.9597,46.0753,62065.851960067,0
+IEO.US,D,20191001,000000,46.4475,46.5993,44.8931,44.8931,71015.38987203,0
+IEO.US,D,20191002,000000,44.7118,44.7853,43.5639,43.6364,71472.769861142,0
+IEO.US,D,20191003,000000,43.2495,44.4611,43.0938,44.3778,174343.45084988,0
+IEO.US,D,20191004,000000,44.5953,44.6139,43.9097,44.5591,81488.166497733,0
+IEO.US,D,20191007,000000,44.4513,44.8656,44.1231,44.2338,118707.46311176,0
+IEO.US,D,20191008,000000,43.7637,44.1144,43.4277,43.4375,119807.01277308,0
+IEO.US,D,20191009,000000,43.8802,44.2338,43.7911,43.9606,55082.639626297,0
+IEO.US,D,20191010,000000,44.1976,44.847,44.0173,44.7118,171386.81592026,0
+IEO.US,D,20191011,000000,45.1634,45.8422,45.1634,45.4249,227301.51958925,0
+IEO.US,D,20191014,000000,44.9293,45.2809,44.4611,45.0753,125927.53293988,0
+IEO.US,D,20191015,000000,45.0194,45.8941,44.7501,45.3721,183475.73656999,0
+IEO.US,D,20191016,000000,45.1811,45.6257,44.7677,44.8029,96045.7139637,0
+IEO.US,D,20191017,000000,44.8931,45.085,44.5777,44.8285,273203.88943408,0
+IEO.US,D,20191018,000000,44.7932,45.1722,44.3641,44.3778,140987.38164389,0
+IEO.US,D,20191021,000000,44.4131,45.2526,44.4131,45.1722,63662.598172058,0
+IEO.US,D,20191022,000000,45.3279,46.5553,45.1742,45.9039,88504.048830725,0
+IEO.US,D,20191023,000000,45.7227,46.6092,45.5347,46.3388,101823.19913867,0
+IEO.US,D,20191024,000000,46.7188,46.7188,46.041,46.519,75978.166941394,0
+IEO.US,D,20191025,000000,46.4915,47.3231,46.4915,47.1165,149807.26049645,0
+IEO.US,D,20191028,000000,47.3231,47.7209,46.7629,46.7629,90783.802213957,0
+IEO.US,D,20191029,000000,46.4103,47.9206,46.3584,47.4231,82637.742095368,0
+IEO.US,D,20191030,000000,47.5563,47.6934,45.9489,46.041,124704.449844,0
+IEO.US,D,20191031,000000,45.9127,45.9852,45.0753,45.8873,106519.51152688,0
+IEO.US,D,20191101,000000,46.2928,47.477,46.2928,47.2673,112787.04669019,0
+IEO.US,D,20191104,000000,48.2732,48.8237,48.1097,48.5525,155519.40567297,0
+IEO.US,D,20191105,000000,48.8728,49.3732,48.38,48.6024,178570.13199927,0
+IEO.US,D,20191106,000000,48.2987,48.5426,47.141,47.3408,113221.96605483,0
+IEO.US,D,20191107,000000,47.9481,48.4976,47.9481,48.4163,194625.39474208,0
+IEO.US,D,20191108,000000,47.9843,48.5525,47.5406,48.4721,99613.890441262,0
+IEO.US,D,20191111,000000,47.7747,48.3076,47.6503,47.9843,106440.89934126,0
+IEO.US,D,20191112,000000,48.2272,48.5074,47.4858,47.8021,107479.19275403,0
+IEO.US,D,20191113,000000,47.477,47.5945,46.9804,47.2507,75688.220698296,0
+IEO.US,D,20191114,000000,47.477,47.7209,46.9804,47.1704,76564.185052445,0
+IEO.US,D,20191115,000000,47.3408,47.8296,47.2056,47.6033,108275.52398508,0
+IEO.US,D,20191118,000000,47.332,47.332,46.4642,46.7443,140429.94978217,0
+IEO.US,D,20191119,000000,46.5905,46.5905,45.852,45.9509,180602.81851338,0
+IEO.US,D,20191120,000000,45.9597,46.9,45.5003,46.4642,254226.70363581,0
+IEO.US,D,20191121,000000,46.6454,47.2429,46.4289,47.1508,125448.71326378,0
+IEO.US,D,20191122,000000,47.189,47.4858,46.7992,46.8903,205087.96199303,0
+IEO.US,D,20191125,000000,46.7992,47.235,46.5827,47.2252,141250.78351263,0
+IEO.US,D,20191126,000000,47.3231,47.3231,46.3672,46.4103,162948.76768363,0
+IEO.US,D,20191127,000000,46.4289,46.7443,46.1399,46.6542,229538.3935985,0
+IEO.US,D,20191129,000000,46.1684,46.2742,45.7873,45.9597,114093.84665908,0
+IEO.US,D,20191202,000000,46.1037,46.5102,45.8608,45.9225,174323.03210036,0
+IEO.US,D,20191203,000000,45.4161,45.4905,44.8842,45.0272,126671.79635967,0
+IEO.US,D,20191204,000000,45.4709,46.2928,45.4426,46.0126,253197.59866032,0
+IEO.US,D,20191205,000000,46.3025,46.3025,45.4073,45.5876,198156.81747051,0
+IEO.US,D,20191206,000000,45.6071,47.0156,45.6071,46.9089,148896.58426812,0
+IEO.US,D,20191209,000000,46.4915,47.0068,46.23,46.7188,176074.96080866,0
+IEO.US,D,20191210,000000,46.7805,47.0705,46.6454,46.9255,120535.96213073,0
+IEO.US,D,20191211,000000,46.8716,47.0803,46.564,46.7629,156543.4059611,0
+IEO.US,D,20191212,000000,46.7629,48.0636,46.7629,47.9109,135572.32927279,0
+IEO.US,D,20191213,000000,48.0176,48.6327,47.3879,47.4681,95424.983978477,0
+IEO.US,D,20191216,000000,47.858,48.6866,47.858,48.522,105442.42249002,0
+IEO.US,D,20191217,000000,48.7679,49.2136,48.6044,48.9119,107623.14493811,0
+IEO.US,D,20191218,000000,48.7679,49.4751,48.7679,49.1127,135567.22458542,0
+IEO.US,D,20191219,000000,49.2411,49.4036,49.0588,49.3223,102587.88130797,0
+IEO.US,D,20191220,000000,49.5408,49.8033,49.4134,49.6769,111792.65358886,0
+IEO.US,D,20191223,000000,49.7591,50.5497,49.6671,50.4566,160532.20867865,0
+IEO.US,D,20191224,000000,50.4301,50.7573,50.4301,50.5124,48359.76634883,0
+IEO.US,D,20191226,000000,50.8318,51.0305,50.4663,50.5398,186642.6846196,0
+IEO.US,D,20191227,000000,50.7484,50.7484,50.0481,50.1402,65196.046260555,0
+IEO.US,D,20191230,000000,50.2666,50.3938,49.8229,49.8767,78113.968140553,0
+IEO.US,D,20191231,000000,49.6671,50.4762,49.4222,50.4663,87180.913862221,0
+IEO.US,D,20200102,000000,50.6945,50.8494,50.3126,50.6221,250796.35371747,0
+IEO.US,D,20200103,000000,51.4213,51.5213,50.3205,50.6026,91666.913130435,0
+IEO.US,D,20200106,000000,50.9473,51.4312,50.6945,51.2245,134753.53741729,0
+IEO.US,D,20200107,000000,51.2745,51.6584,50.8758,51.6486,75101.18164977,0
+IEO.US,D,20200108,000000,51.5663,51.7759,50.1127,50.3126,208567.31691021,0
+IEO.US,D,20200109,000000,50.3028,50.8131,49.5222,50.8033,190668.24108628,0
+IEO.US,D,20200110,000000,50.5927,50.8033,50.3028,50.4125,87326.907921245,0
+IEO.US,D,20200113,000000,50.2303,50.387,49.8033,50.0677,128868.85380736,0
+IEO.US,D,20200114,000000,50.0863,50.5398,49.8229,50.484,126842.29291811,0
+IEO.US,D,20200115,000000,50.0305,50.2029,49.7043,50.0579,90122.234729705,0
+IEO.US,D,20200116,000000,50.2117,50.6573,50.0393,50.104,95401.502416536,0
+IEO.US,D,20200117,000000,50.2029,50.2029,49.5408,49.6857,119702.87715056,0
+IEO.US,D,20200121,000000,49.4751,49.4751,48.6583,48.6583,120268.4765121,0
+IEO.US,D,20200122,000000,48.4848,48.5044,47.858,47.904,159238.68089694,0
+IEO.US,D,20200123,000000,47.3035,47.7405,46.6688,47.522,140175.73635072,0
+IEO.US,D,20200124,000000,47.1587,47.187,46.2223,46.7492,105907.96997894,0
+IEO.US,D,20200127,000000,45.5317,45.7119,45.0038,45.088,62097.501021814,0
+IEO.US,D,20200128,000000,45.3505,45.8324,45.1496,45.5062,90085.48098058,0
+IEO.US,D,20200129,000000,45.7766,46.0587,44.7784,44.8059,92179.423743235,0
+IEO.US,D,20200130,000000,44.131,45.0312,44.131,45.0312,103042.19848465,0
+IEO.US,D,20200131,000000,44.3426,44.3426,43.4601,43.7059,196186.40814242,0
+IEO.US,D,20200203,000000,43.6501,43.9165,42.8782,42.9605,155073.25599609,0
+IEO.US,D,20200204,000000,43.5512,44.0056,43.034,43.1143,110280.64518735,0
+IEO.US,D,20200205,000000,43.6687,45.232,43.6687,45.0038,185809.59963944,0
+IEO.US,D,20200206,000000,45.088,45.088,44.2701,44.2701,100903.33447307,0
+IEO.US,D,20200207,000000,43.7059,44.0145,43.5159,43.751,83527.999574176,0
+IEO.US,D,20200210,000000,43.5512,43.5874,42.988,43.1701,92680.704043802,0
+IEO.US,D,20200211,000000,43.6863,43.9253,43.4228,43.5874,101043.20290724,0
+IEO.US,D,20200212,000000,44.4131,44.8225,43.9498,44.2329,97183.038311628,0
+IEO.US,D,20200213,000000,44.0233,44.4415,43.8685,44.0605,54354.711206125,0
+IEO.US,D,20200214,000000,44.177,44.323,43.4513,43.7334,74503.933226487,0
+IEO.US,D,20200218,000000,43.3513,43.605,43.0046,43.4062,99925.27637135,0
+IEO.US,D,20200219,000000,43.8137,44.5698,43.6687,44.4228,103213.71598057,0
+IEO.US,D,20200220,000000,44.6502,44.9822,44.3778,44.5698,71198.137680179,0
+IEO.US,D,20200221,000000,44.0791,44.0791,43.4866,43.8587,103218.82066795,0
+IEO.US,D,20200224,000000,41.9878,42.3503,41.3149,41.5413,95228.963983142,0
+IEO.US,D,20200225,000000,41.6255,41.7518,39.2277,39.5617,165463.33668627,0
+IEO.US,D,20200226,000000,39.5519,39.8143,37.8887,37.8887,144180.87406788,0
+IEO.US,D,20200227,000000,36.4067,37.5067,35.2343,35.6349,429437.95134004,0
+IEO.US,D,20200228,000000,34.1549,36.5899,34.1549,36.5899,279149.82929254,0
+IEO.US,D,20200302,000000,37.1903,37.352,35.5918,36.9259,145057.8593595,0
+IEO.US,D,20200303,000000,37.1531,37.7163,35.4253,35.9268,191466.61419228,0
+IEO.US,D,20200304,000000,36.724,36.724,35.4988,36.3421,206314.10790134,0
+IEO.US,D,20200305,000000,35.4439,35.6701,34.3978,34.8464,160874.222733,0
+IEO.US,D,20200306,000000,33.5261,33.7523,31.5739,32.1528,344931.89366415,0
+IEO.US,D,20200309,000000,27.3826,30.5719,23.7713,23.8202,382627.96807931,0
+IEO.US,D,20200310,000000,25.9193,26.075,23.2473,25.4561,550748.80501482,0
+IEO.US,D,20200311,000000,24.3482,24.7293,22.5831,23.2315,373256.78298989,0
+IEO.US,D,20200312,000000,21.7026,21.8123,19.6907,20.0404,262318.6540682,0
+IEO.US,D,20200313,000000,21.8466,22.5293,19.6113,22.4676,252866.81491819,0
+IEO.US,D,20200316,000000,20.5213,22.1855,19.393,19.5584,246706.47818983,0
+IEO.US,D,20200317,000000,19.7123,20.2559,18.8043,18.866,144884.29998863,0
+IEO.US,D,20200318,000000,18.1774,18.1774,16.0226,17.3762,201283.94895858,0
+IEO.US,D,20200319,000000,17.5123,18.8043,16.8257,18.7593,318462.04773174,0
+IEO.US,D,20200320,000000,19.2382,20.1756,18.5937,19.2666,300980.53533538,0
+IEO.US,D,20200323,000000,19.5047,19.5047,17.5055,17.7758,335021.65358755,0
+IEO.US,D,20200324,000000,19.3411,20.3577,18.8758,20.3577,438697.85424461,0
+IEO.US,D,20200325,000000,20.8171,22.1356,19.3528,20.9837,561956.65662302,0
+IEO.US,D,20200326,000000,21.2971,22.6331,20.9651,21.9416,282025.81016157,0
+IEO.US,D,20200327,000000,21.3333,21.3333,20.252,20.5135,211784.29089613,0
+IEO.US,D,20200330,000000,20.1374,20.6261,19.2244,20.4675,510363.58128866,0
+IEO.US,D,20200331,000000,21.4362,21.7301,20.5772,21.0395,283509.23231376,0
+IEO.US,D,20200401,000000,20.3577,20.4038,19.4263,19.8151,275982.88124293,0
+IEO.US,D,20200402,000000,20.6261,23.4607,20.5792,21.6027,427671.72950708,0
+IEO.US,D,20200403,000000,22.595,22.6429,21.0101,21.7486,578353.9334202,0
+IEO.US,D,20200406,000000,21.9504,22.9828,21.7212,22.8065,391951.16910738,0
+IEO.US,D,20200407,000000,23.9966,24.9183,23.1963,23.2767,311604.41070748,0
+IEO.US,D,20200408,000000,24.1719,25.2396,23.7939,25.221,266973.1080199,0
+IEO.US,D,20200409,000000,26.6393,27.0076,23.8672,25.0456,527688.89025125,0
+IEO.US,D,20200413,000000,26.1437,26.2063,24.596,24.9633,242107.15486181,0
+IEO.US,D,20200414,000000,25.0104,25.121,24.3903,24.7802,342315.23091393,0
+IEO.US,D,20200415,000000,23.7487,23.8212,22.6978,23.5999,340025.26815594,0
+IEO.US,D,20200416,000000,23.8291,23.8291,22.3011,22.3109,345587.33552354,0
+IEO.US,D,20200417,000000,22.5225,25.0358,22.5225,24.9819,533098.83793496,0
+IEO.US,D,20200420,000000,23.5813,25.4609,23.2325,24.6685,465277.96142439,0
+IEO.US,D,20200421,000000,23.9506,24.7331,23.6371,24.4393,368438.97904207,0
+IEO.US,D,20200422,000000,25.3414,25.9301,25.074,25.4971,370842.26585987,0
+IEO.US,D,20200423,000000,26.1799,27.2122,26.0036,26.4238,461093.13871151,0
+IEO.US,D,20200424,000000,26.9889,27.2926,25.8939,26.5021,265529.50242926,0
+IEO.US,D,20200427,000000,26.2063,27.4228,25.4894,27.1926,362589.00730633,0
+IEO.US,D,20200428,000000,27.9664,28.1888,27.1466,27.9292,372511.49863263,0
+IEO.US,D,20200429,000000,28.5012,31.0979,28.5012,31.0519,508109.35134233,0
+IEO.US,D,20200430,000000,31.7336,31.7336,30.0381,30.9608,433047.9862541,0
+IEO.US,D,20200501,000000,30.3701,30.3701,28.2633,28.5101,674080.09395401,0
+IEO.US,D,20200504,000000,28.1692,29.947,27.7901,29.9274,393803.14968829,0
+IEO.US,D,20200505,000000,31.6425,31.7169,29.5601,29.706,646978.28772414,0
+IEO.US,D,20200506,000000,30.1585,30.2692,28.9244,29.0361,512544.30373675,0
+IEO.US,D,20200507,000000,29.6228,30.6395,29.5601,29.8372,251597.7896359,0
+IEO.US,D,20200508,000000,30.6101,31.3663,30.279,31.3418,301757.46875438,0
+IEO.US,D,20200511,000000,31.1997,31.3378,30.5915,30.665,544777.34171947,0
+IEO.US,D,20200512,000000,31.3095,31.3095,30.1135,30.1135,428615.07573462,0
+IEO.US,D,20200513,000000,29.9372,29.9372,28.3162,28.6011,346012.04551343,0
+IEO.US,D,20200514,000000,28.0957,29.2927,27.174,28.7041,262090.98501111,0
+IEO.US,D,20200515,000000,28.7491,29.4778,28.324,28.9146,146595.39119791,0
+IEO.US,D,20200518,000000,30.6532,31.8717,30.6532,31.7248,298626.25351642,0
+IEO.US,D,20200519,000000,31.9726,31.9726,30.7942,30.8324,174334.26241259,0
+IEO.US,D,20200520,000000,31.7522,32.3595,31.5866,32.0382,149369.27831938,0
+IEO.US,D,20200521,000000,32.4212,32.4212,31.4113,31.6787,122849.40645066,0
+IEO.US,D,20200522,000000,31.3849,31.6601,30.8589,31.6425,88617.372890527,0
+IEO.US,D,20200526,000000,32.8013,32.81,32.2419,32.3409,152081.9091923,0
+IEO.US,D,20200527,000000,32.9423,32.9423,31.5866,32.7836,165735.92699228,0
+IEO.US,D,20200528,000000,32.9599,32.9599,31.4485,31.6601,277573.50183006,0
+IEO.US,D,20200529,000000,31.6425,31.6425,30.6747,31.0979,189787.17204475,0
+IEO.US,D,20200601,000000,31.191,32.0196,30.5817,31.854,479506.76702319,0
+IEO.US,D,20200602,000000,32.2419,33.0226,32.2233,33.0226,174684.44396676,0
+IEO.US,D,20200603,000000,33.623,34.0638,33.3007,33.9443,161999.29583122,0
+IEO.US,D,20200604,000000,33.8982,34.3223,33.3096,34.1186,202760.22454844,0
+IEO.US,D,20200605,000000,35.9934,37.3892,35.9934,37.205,447377.86466299,0
+IEO.US,D,20200608,000000,39.2678,39.5833,37.8368,39.5833,292903.89896513,0
+IEO.US,D,20200609,000000,38.0072,38.0346,36.8837,37.3167,210097.70218628,0
+IEO.US,D,20200610,000000,36.8456,36.8456,35.2333,35.2333,189062.30643701,0
+IEO.US,D,20200611,000000,32.5348,33.8982,31.7884,31.9285,1662874.3741665,0
+IEO.US,D,20200612,000000,33.6955,34.0285,31.9911,33.0696,227577.17270768,0
+IEO.US,D,20200615,000000,31.71,33.3899,31.0048,33.1254,245607.94946598,0
+IEO.US,D,20200616,000000,34.7367,35.0208,33.1068,34.1442,166978.4079002,0
+IEO.US,D,20200617,000000,33.9208,33.9394,32.7082,32.7082,132823.96558822,0
+IEO.US,D,20200618,000000,32.476,33.5966,32.2459,33.2273,124459.42484984,0
+IEO.US,D,20200619,000000,34.2646,34.2646,32.6719,32.6719,260843.39941581,0
+IEO.US,D,20200622,000000,32.5133,32.8669,31.9951,32.5975,186894.8561761,0
+IEO.US,D,20200623,000000,32.9863,33.2469,32.476,32.5612,290119.80246891,0
+IEO.US,D,20200624,000000,32.1999,32.1999,30.4573,30.4857,277881.82494772,0
+IEO.US,D,20200625,000000,30.3006,31.2644,29.8931,31.0881,357135.15931115,0
+IEO.US,D,20200626,000000,30.708,30.9216,29.6904,29.8186,141721.43568892,0
+IEO.US,D,20200629,000000,29.9588,30.5777,29.707,30.329,280704.71706802,0
+IEO.US,D,20200630,000000,30.0135,31.3564,29.7932,31.2252,359212.7670742,0
+IEO.US,D,20200701,000000,31.2066,31.7542,30.2829,30.2918,171509.32841734,0
+IEO.US,D,20200702,000000,31.0224,31.4309,30.7541,30.8834,240358.28896594,0
+IEO.US,D,20200706,000000,31.6248,31.6248,30.4808,30.9392,165917.65386295,0
+IEO.US,D,20200707,000000,30.5044,30.6444,29.8481,29.8745,178750.83793247,0
+IEO.US,D,20200708,000000,29.8186,30.2546,29.5228,29.8186,155493.88223608,0
+IEO.US,D,20200709,000000,29.6423,29.7256,28.1153,28.133,357711.98898492,0
+IEO.US,D,20200710,000000,28.0595,29.0517,27.9214,29.0517,204437.62482101,0
+IEO.US,D,20200713,000000,29.2084,29.3661,28.4288,28.6149,241654.87956008,0
+IEO.US,D,20200714,000000,28.5238,29.7639,28.2544,29.7354,398156.42708468,0
+IEO.US,D,20200715,000000,30.4769,30.6708,29.8745,30.5777,206611.20070677,0
+IEO.US,D,20200716,000000,30.329,30.9764,29.902,30.4955,136933.23892791,0
+IEO.US,D,20200717,000000,30.5503,31.0313,29.8481,29.9489,119900.93902084,0
+IEO.US,D,20200720,000000,29.9872,30.3936,29.6718,29.6805,84728.622045596,0
+IEO.US,D,20200721,000000,30.0979,31.81,30.088,31.6151,198676.47464565,0
+IEO.US,D,20200722,000000,31.2742,31.2831,30.6708,31.2448,3391580.8386408,0
+IEO.US,D,20200723,000000,31.0499,31.4309,30.856,31.1351,285660.34757506,0
+IEO.US,D,20200724,000000,31.1987,31.5514,30.9216,30.949,96004.876464672,0
+IEO.US,D,20200727,000000,30.9588,30.9588,30.3202,30.4857,97208.56174852,0
+IEO.US,D,20200728,000000,30.4309,30.6542,29.9206,29.9392,109258.68677418,0
+IEO.US,D,20200729,000000,29.9949,30.9118,29.9117,30.9118,107028.95932725,0
+IEO.US,D,20200730,000000,30.2829,30.2829,29.2809,29.8657,121259.806801,0
+IEO.US,D,20200731,000000,29.6326,29.902,29.3475,29.902,215813.93111271,0
+IEO.US,D,20200803,000000,29.9773,30.235,29.6423,29.9206,175513.44519703,0
+IEO.US,D,20200804,000000,29.6904,30.7257,29.6904,30.523,187966.84052558,0
+IEO.US,D,20200805,000000,31.0969,31.3663,30.6405,31.0048,225835.45337415,0
+IEO.US,D,20200806,000000,31.1811,31.1811,30.6365,30.7541,79742.36341429,0
+IEO.US,D,20200807,000000,30.5044,31.1351,30.0312,31.0313,99542.424817964,0
+IEO.US,D,20200810,000000,31.1537,32.1068,31.0695,32.1068,90032.392231843,0
+IEO.US,D,20200811,000000,32.7827,33.0412,31.5318,31.6523,136626.95768519,0
+IEO.US,D,20200812,000000,32.337,32.4663,31.8942,32.19,103929.39315103,0
+IEO.US,D,20200813,000000,32.1518,32.1803,31.3937,31.4584,156155.44972033,0
+IEO.US,D,20200814,000000,31.3849,32.0226,31.3663,32.0049,86241.651384579,0
+IEO.US,D,20200817,000000,32.1264,32.1264,31.4858,31.7815,97576.099239771,0
+IEO.US,D,20200818,000000,31.5132,31.8844,31.1987,31.235,75644.320386841,0
+IEO.US,D,20200819,000000,31.1253,31.376,30.8109,30.8932,116058.13036232,0
+IEO.US,D,20200820,000000,30.6062,30.6062,30.0792,30.0792,86366.205756614,0
+IEO.US,D,20200821,000000,29.9489,30.0646,29.5552,29.7443,75744.372259459,0
+IEO.US,D,20200824,000000,29.8931,30.8932,29.7443,30.5592,107503.69525345,0
+IEO.US,D,20200825,000000,30.8736,30.9392,30.189,30.5327,95762.914282933,0
+IEO.US,D,20200826,000000,30.4309,30.4309,29.6423,29.6718,105718.07560846,0
+IEO.US,D,20200827,000000,29.754,30.0694,29.5689,30.0038,203630.06327773,0
+IEO.US,D,20200828,000000,30.1076,30.5592,29.9588,30.4955,62397.656639668,0
+IEO.US,D,20200831,000000,30.421,30.4309,29.7158,29.7158,76903.136294376,0
+IEO.US,D,20200901,000000,29.6904,29.7736,29.1702,29.6071,43863.55770586,0
+IEO.US,D,20200902,000000,29.5327,29.5689,29.0733,29.1056,3729048.6584201,0
+IEO.US,D,20200903,000000,28.9949,29.5689,28.6247,28.7628,206315.12883882,0
+IEO.US,D,20200904,000000,29.1242,29.2731,28.319,28.7079,174449.62834736,0
+IEO.US,D,20200908,000000,28.0223,28.2358,27.1339,27.2641,109581.3030165,0
+IEO.US,D,20200909,000000,27.7548,27.7548,27.2269,27.4856,159006.92808995,0
+IEO.US,D,20200910,000000,27.4493,27.4943,26.0221,26.032,1795292.0066394,0
+IEO.US,D,20200911,000000,26.2622,26.365,25.9017,26.2357,524407.59720436,0
+IEO.US,D,20200914,000000,26.365,27.0222,26.2827,26.7088,211164.58184838,0
+IEO.US,D,20200915,000000,26.8743,27.0967,26.4747,26.5492,139158.88262493,0
+IEO.US,D,20200916,000000,26.8283,28.2261,26.6235,27.7637,292945.75740164,0
+IEO.US,D,20200917,000000,27.3366,27.9116,27.0741,27.9116,92300.915302843,0
+IEO.US,D,20200918,000000,27.8293,28.0497,27.4669,27.7548,103164.71098174,0
+IEO.US,D,20200921,000000,26.8547,27.0496,26.2543,26.6402,203147.15985173,0
+IEO.US,D,20200922,000000,26.5785,27.0967,26.365,26.5041,84039.4892495,0
+IEO.US,D,20200923,000000,26.5502,26.7675,25.1308,25.1396,234066.25130322,0
+IEO.US,D,20200924,000000,24.9526,25.7988,24.5294,25.2816,161947.22801996,0
+IEO.US,D,20200925,000000,25.0946,25.3855,24.8213,25.1964,153040.56948198,0
+IEO.US,D,20200928,000000,25.7136,26.0722,25.4795,25.7891,189481.91173952,0
+IEO.US,D,20200929,000000,25.7234,25.7234,24.6705,25.0456,133556.99869577,0
+IEO.US,D,20200930,000000,25.122,25.3855,24.6978,24.8575,95191.189296542,0
+IEO.US,D,20201001,000000,24.5666,24.6705,23.9564,24.0877,187305.27304133,0
+IEO.US,D,20201002,000000,23.3922,24.7165,22.9779,24.5294,232121.36541201,0
+IEO.US,D,20201005,000000,24.9526,25.4815,24.7939,25.4795,127756.03195886,0
+IEO.US,D,20201006,000000,25.7891,26.0898,24.8311,24.886,193421.70945824,0
+IEO.US,D,20201007,000000,25.1749,25.549,24.8957,25.4502,109426.12052019,0
+IEO.US,D,20201008,000000,25.6402,26.4296,25.6108,26.4296,110368.44581026,0
+IEO.US,D,20201009,000000,26.5991,26.7382,25.9213,26.0898,1231758.0016164,0
+IEO.US,D,20201012,000000,26.1094,26.363,25.6666,26.2504,2027121.3839333,0
+IEO.US,D,20201013,000000,26.2681,26.5227,25.7616,25.7616,271855.23102868,0
+IEO.US,D,20201014,000000,25.8743,26.7196,25.8743,25.9497,168576.17504967,0
+IEO.US,D,20201015,000000,25.3297,26.4375,25.3297,26.4375,196115.9634566,0
+IEO.US,D,20201016,000000,26.41,26.41,25.5823,25.6304,199016.44682506,0
+IEO.US,D,20201019,000000,25.7705,25.8272,24.9428,24.9526,126098.02949832,0
+IEO.US,D,20201020,000000,25.0054,25.5823,24.8135,25.3101,210415.21374122,0
+IEO.US,D,20201021,000000,25.1778,25.2915,24.5764,24.596,102709.37286758,0
+IEO.US,D,20201022,000000,24.7165,25.7136,24.4559,25.6402,210290.65936918,0
+IEO.US,D,20201023,000000,25.7616,26.0898,25.5363,25.8458,151629.63389057,0
+IEO.US,D,20201026,000000,25.3855,25.3855,24.2473,24.4922,210274.32436957,0
+IEO.US,D,20201027,000000,24.596,24.596,24.1337,24.2287,96282.571458062,0
+IEO.US,D,20201028,000000,23.4207,23.7204,22.9211,23.0161,242535.9486016,0
+IEO.US,D,20201029,000000,22.734,23.6978,22.3197,23.6548,321939.36077397,0
+IEO.US,D,20201030,000000,23.4294,23.6831,22.9877,23.6362,153958.39227263,0
+IEO.US,D,20201102,000000,23.8712,24.7841,23.4207,24.4834,169577.71471332,0
+IEO.US,D,20201103,000000,24.929,25.0104,24.069,24.2846,89344.280373224,0
+IEO.US,D,20201104,000000,24.2571,24.9623,23.74,24.4158,96029.37896409,0
+IEO.US,D,20201105,000000,24.548,25.0191,24.4354,24.455,58669.192978422,0
+IEO.US,D,20201106,000000,24.4256,24.8213,23.7301,23.8066,60945.883549227,0
+IEO.US,D,20201109,000000,24.9339,28.1682,24.9339,27.6128,304177.09057179,0
+IEO.US,D,20201110,000000,27.9997,28.5894,27.5002,28.5894,110682.89455277,0
+IEO.US,D,20201111,000000,28.8725,28.9665,28.272,28.5169,155603.12254598,0
+IEO.US,D,20201112,000000,28.0448,28.3563,27.0781,27.274,104080.49189744,0
+IEO.US,D,20201113,000000,27.5002,28.8539,27.5002,28.7236,242516.55078956,0
+IEO.US,D,20201116,000000,29.9921,30.6032,29.465,30.5749,216700.10484161,0
+IEO.US,D,20201117,000000,30.0959,31.0734,29.6825,31.0734,120631.93025345,0
+IEO.US,D,20201118,000000,31.478,31.8334,30.3966,30.3966,159869.62025692,0
+IEO.US,D,20201119,000000,30.1977,31.044,30.0674,30.9891,104698.15907024,0
+IEO.US,D,20201120,000000,30.9412,31.0734,30.613,30.7913,85965.998266141,0
+IEO.US,D,20201123,000000,31.1204,33.3017,31.1204,33.2734,91633.222193737,0
+IEO.US,D,20201124,000000,34.4586,35.0227,34.2038,34.8905,245276.14478637,0
+IEO.US,D,20201125,000000,34.626,34.7357,33.9306,34.2704,260919.96972649,0
+IEO.US,D,20201127,000000,34.1284,34.289,33.5368,33.771,90442.809097074,0
+IEO.US,D,20201130,000000,33.5456,33.5456,31.4015,31.4858,252106.21649879,0
+IEO.US,D,20201201,000000,32.38,32.6327,31.4309,31.4681,133365.06245034,0
+IEO.US,D,20201202,000000,31.2125,33.0196,31.2125,32.332,134015.39962236,0
+IEO.US,D,20201203,000000,32.5397,33.3762,32.2213,32.8698,148592.34490036,0
+IEO.US,D,20201204,000000,33.621,35.2852,33.5085,35.2666,128092.94132584,0
+IEO.US,D,20201207,000000,34.9748,34.9748,33.9687,34.2411,108383.7433575,0
+IEO.US,D,20201208,000000,33.8277,34.9366,33.7258,34.5634,75753.560696741,0
+IEO.US,D,20201209,000000,34.9179,35.6329,34.1951,34.767,183838.16937387,0
+IEO.US,D,20201210,000000,34.7583,36.4988,34.7583,36.2628,175157.13801801,0
+IEO.US,D,20201211,000000,36.1697,36.1697,35.1432,35.6143,228322.45706495,0
+IEO.US,D,20201214,000000,36.2187,36.2187,34.3009,34.4027,209043.07377388,0
+IEO.US,D,20201215,000000,34.6965,35.2353,34.2137,35.1325,125007.66827428,0
+IEO.US,D,20201216,000000,35.3126,35.3126,34.6113,34.7533,174172.95429144,0
+IEO.US,D,20201217,000000,35.1501,35.1501,34.3096,34.5565,207127.79506947,0
+IEO.US,D,20201218,000000,34.7064,34.7064,33.7896,34.0628,68572.286492686,0
+IEO.US,D,20201221,000000,32.3996,33.8092,32.3037,33.4203,198847.99214157,0
+IEO.US,D,20201222,000000,33.2793,33.6289,32.8639,32.8815,126037.79418726,0
+IEO.US,D,20201223,000000,33.1274,34.5721,33.1274,34.1588,71469.707048715,0
+IEO.US,D,20201224,000000,34.1588,34.1588,33.4114,33.8268,65866.802182088,0
+IEO.US,D,20201228,000000,34.0726,34.3381,33.339,33.4203,98042.667666165,0
+IEO.US,D,20201229,000000,33.7504,33.77,33.0138,33.2214,104907.45125276,0
+IEO.US,D,20201230,000000,33.2028,34.2999,33.0892,34.243,101382.15414917,0
+IEO.US,D,20201231,000000,34.0442,34.2626,33.8816,33.9306,55020.36244028,0
+IEO.US,D,20210104,000000,34.2528,34.6682,33.477,33.959,143564.22783256,0
+IEO.US,D,20210105,000000,34.149,36.7868,34.149,35.8984,241520.11581329,0
+IEO.US,D,20210106,000000,36.2862,37.2873,35.9454,36.967,218322.37449049,0
+IEO.US,D,20210107,000000,37.3921,38.3276,37.0336,37.9886,282483.19015069,0
+IEO.US,D,20210108,000000,38.3853,38.3951,37.2687,37.5537,89120.695066046,0
+IEO.US,D,20210111,000000,36.6085,38.2237,36.3803,38.2149,103847.71815298,0
+IEO.US,D,20210112,000000,38.7448,40.0877,38.7262,40.0025,113856.98916472,0
+IEO.US,D,20210113,000000,39.785,39.785,38.8761,39.1885,80502.961833685,0
+IEO.US,D,20210114,000000,39.5675,40.6372,39.5108,40.2571,123347.6239388,0
+IEO.US,D,20210115,000000,39.6812,39.6812,38.4421,38.7918,126790.22510685,0
+IEO.US,D,20210119,000000,39.2737,39.9349,39.0092,39.642,145414.16653852,0
+IEO.US,D,20210120,000000,40.2111,40.2111,39.0847,39.4255,238776.85681609,0
+IEO.US,D,20210121,000000,39.4353,39.4539,37.3539,37.8936,231820.18885669,0
+IEO.US,D,20210122,000000,36.919,37.8936,36.6545,37.8652,156398.43283955,0
+IEO.US,D,20210125,000000,37.3637,37.7976,36.7123,37.6752,148986.42676598,0
+IEO.US,D,20210126,000000,37.8652,38.6487,36.7123,36.7123,145289.61216648,0
+IEO.US,D,20210127,000000,35.9552,37.5146,35.5477,36.5497,205016.49636973,0
+IEO.US,D,20210128,000000,36.872,37.3451,36.0493,36.7584,179599.23697477,0
+IEO.US,D,20210129,000000,36.3803,37.1756,35.4527,35.5477,162316.80738617,0
+IEO.US,D,20210201,000000,35.9454,36.4283,35.2646,35.9649,201900.5951939,0
+IEO.US,D,20210202,000000,36.8916,37.2687,36.3509,36.3509,88394.808520825,0
+IEO.US,D,20210203,000000,36.824,38.5077,36.824,38.3853,182458.8828442,0
+IEO.US,D,20210204,000000,38.594,38.7164,37.8172,38.6879,115123.97257205,0
+IEO.US,D,20210205,000000,39.3678,39.3678,38.6311,38.7448,77076.695665244,0
+IEO.US,D,20210208,000000,39.3579,40.9947,39.3413,40.8252,215372.88612321,0
+IEO.US,D,20210209,000000,40.5128,40.6822,40.0877,40.2669,87399.39448202,0
+IEO.US,D,20210210,000000,40.6078,41.365,40.0877,41.072,146742.4061944,0
+IEO.US,D,20210211,000000,40.9653,41.072,39.737,40.6372,137508.02672672,0
+IEO.US,D,20210212,000000,40.3717,41.5432,40.3717,41.5236,119533.40152959,0
+IEO.US,D,20210216,000000,42.5589,43.2083,42.2808,42.8293,166018.72667304,0
+IEO.US,D,20210217,000000,43.034,43.415,42.32,43.2935,158573.02966279,0
+IEO.US,D,20210218,000000,42.8194,42.988,41.7802,41.7802,261498.84127521,0
+IEO.US,D,20210219,000000,41.9222,42.9909,41.9222,42.9145,101951.83726061,0
+IEO.US,D,20210222,000000,43.0928,45.2887,42.9438,44.3896,121180.17367789,0
+IEO.US,D,20210223,000000,44.8911,45.7324,42.7734,45.5523,317512.57587934,0
+IEO.US,D,20210224,000000,45.8372,47.4731,45.4974,47.2839,363609.94478203,0
+IEO.US,D,20210225,000000,47.6904,47.6904,45.6296,46.0361,251034.23214931,0
+IEO.US,D,20210226,000000,45.3838,45.5816,43.3689,44.8813,285700.16413662,0
+IEO.US,D,20210301,000000,46.0068,46.2437,45.3456,45.8186,226861.49553722,0
+IEO.US,D,20210302,000000,45.9872,46.4132,45.4289,45.4289,328622.41748988,0
+IEO.US,D,20210303,000000,45.8843,47.5828,45.8843,46.5082,312126.10975756,0
+IEO.US,D,20210304,000000,47.0763,48.9863,46.6894,48.1068,692567.22976393,0
+IEO.US,D,20210305,000000,50.0941,50.2636,48.0783,49.9697,643828.69561163,0
+IEO.US,D,20210308,000000,51.0188,51.0188,49.1744,49.6671,511941.95062609,0
+IEO.US,D,20210309,000000,49.6377,50.3096,48.2919,48.5054,228131.54175699,0
+IEO.US,D,20210310,000000,48.6161,50.104,48.1636,49.8845,435607.47650568,0
+IEO.US,D,20210311,000000,50.4321,51.2264,49.9697,50.5565,253496.73334069,0
+IEO.US,D,20210312,000000,50.4889,50.8318,49.8659,50.2342,242447.12704122,0
+IEO.US,D,20210315,000000,50.1216,50.1216,49.1284,49.9982,273221.24537117,0
+IEO.US,D,20210316,000000,49.477,49.477,48.1822,48.5133,276367.77467126,0
+IEO.US,D,20210317,000000,48.239,49.0246,47.6415,48.9295,281065.10799695,0
+IEO.US,D,20210318,000000,48.7591,48.9863,45.7128,45.8843,450119.08178524,0
+IEO.US,D,20210319,000000,45.8186,47.237,45.4974,46.5553,429739.12789536,0
+IEO.US,D,20210322,000000,46.3485,46.377,45.611,45.9127,419077.47783666,0
+IEO.US,D,20210323,000000,44.6453,46.0361,44.3622,44.8539,540604.77025629,0
+IEO.US,D,20210324,000000,45.5347,46.8099,45.5347,45.9695,269414.16952429,0
+IEO.US,D,20210325,000000,45.2849,46.5777,44.277,46.4543,313921.93877731,0
+IEO.US,D,20210326,000000,47.4055,47.7747,46.7972,47.7747,251824.4377555,0
+IEO.US,D,20210329,000000,47.3673,47.4143,46.1125,46.7296,115584.41537359,0
+IEO.US,D,20210330,000000,46.3604,46.9206,45.7599,46.5112,85008.358913937,0
+IEO.US,D,20210331,000000,46.4358,46.6159,45.9872,46.282,166310.71479109,0
+IEO.US,D,20210401,000000,46.5876,48.1939,46.5112,48.1939,790986.62335863,0
+IEO.US,D,20210405,000000,47.9187,47.9187,45.9695,46.2918,515301.85585861,0
+IEO.US,D,20210406,000000,46.4358,47.6621,46.3016,46.4729,983429.25377767,0
+IEO.US,D,20210407,000000,46.4729,46.8158,46.2065,46.6258,252715.71617178,0
+IEO.US,D,20210408,000000,46.2457,46.2556,45.1997,45.7893,218642.94885786,0
+IEO.US,D,20210409,000000,45.8549,46.2918,45.1702,45.3994,141659.15850291,0
+IEO.US,D,20210412,000000,45.6276,46.236,44.7138,44.7716,157456.12406437,0
+IEO.US,D,20210413,000000,44.9038,45.133,44.4581,44.753,174510.88459589,0
+IEO.US,D,20210414,000000,45.3231,47.2997,45.3231,46.5406,339360.63785926,0
+IEO.US,D,20210415,000000,46.7678,46.7678,45.7795,46.1125,253937.77833019,0
+IEO.US,D,20210416,000000,46.4828,46.5777,45.3612,45.418,88961.428819837,0
+IEO.US,D,20210419,000000,45.3612,46.1508,44.9333,45.3907,142558.604419,0
+IEO.US,D,20210420,000000,45.0086,45.0086,43.1261,43.6491,274704.66752336,0
+IEO.US,D,20210421,000000,43.0888,44.5336,42.9468,44.3543,133967.415561,0
+IEO.US,D,20210422,000000,44.5434,44.5434,43.5825,43.9263,199716.80993339,0
+IEO.US,D,20210423,000000,43.944,44.6384,43.7265,44.5052,99870.145747663,0
+IEO.US,D,20210426,000000,44.4484,45.3612,44.3632,45.1233,100943.15103462,0
+IEO.US,D,20210427,000000,45.3994,46.0929,45.1702,45.9225,129897.95878287,0
+IEO.US,D,20210428,000000,46.2164,48.1283,46.2164,47.8521,135422.25146387,0
+IEO.US,D,20210429,000000,48.7356,49.2215,47.6239,48.1185,239610.96273373,0
+IEO.US,D,20210430,000000,47.2526,48.3653,46.9275,47.0058,134197.12649303,0
+IEO.US,D,20210503,000000,47.6141,48.5652,47.5387,48.4604,124954.57952554,0
+IEO.US,D,20210504,000000,48.4701,48.7748,47.5387,48.2135,103483.24347415,0
+IEO.US,D,20210505,000000,48.9354,50.1246,48.9354,49.8777,146451.43901383,0
+IEO.US,D,20210506,000000,49.9237,49.9531,48.6797,49.8865,143041.507845,0
+IEO.US,D,20210507,000000,49.4673,51.3029,49.2312,51.2842,145079.29904649,0
+IEO.US,D,20210510,000000,52.016,52.7672,51.0462,51.0462,166224.95604313,0
+IEO.US,D,20210511,000000,49.5545,50.6945,49.145,50.0481,231609.87573669,0
+IEO.US,D,20210512,000000,50.485,51.8926,49.9629,50.1343,247204.69567797,0
+IEO.US,D,20210513,000000,49.5065,50.5144,48.3752,49.0784,188070.9761481,0
+IEO.US,D,20210514,000000,49.6866,51.437,49.6866,51.2363,137728.54922147,0
+IEO.US,D,20210517,000000,51.151,52.634,50.914,52.634,251454.8583893,0
+IEO.US,D,20210518,000000,52.5301,52.9768,51.5703,51.6261,169908.49845545,0
+IEO.US,D,20210519,000000,50.3821,50.9512,49.5358,50.485,143617.3165813,0
+IEO.US,D,20210520,000000,50.3332,50.5242,49.6387,50.3821,129826.49315957,0
+IEO.US,D,20210521,000000,50.9237,51.4556,50.4194,50.4281,100030.43293135,0
+IEO.US,D,20210524,000000,51.0081,51.0081,50.105,50.8846,77672.923151052,0
+IEO.US,D,20210525,000000,50.9336,50.96,49.7533,49.8209,87655.64978842,0
+IEO.US,D,20210526,000000,49.7249,50.7602,49.7249,50.6848,107941.67743052,0
+IEO.US,D,20210527,000000,50.9041,51.3411,50.8092,51.1236,80450.894022424,0
+IEO.US,D,20210528,000000,51.5027,51.5027,50.914,51.1981,52255.663756092,0
+IEO.US,D,20210601,000000,52.3009,53.8603,52.3009,53.8319,139345.71418298,0
+IEO.US,D,20210602,000000,54.2697,55.0014,53.3088,54.6782,159073.28902587,0
+IEO.US,D,20210603,000000,54.594,55.307,54.0895,54.8603,97926.280793935,0
+IEO.US,D,20210604,000000,55.3726,55.6499,54.4597,55.3824,171104.01623949,0
+IEO.US,D,20210607,000000,55.5528,55.9613,55.3922,55.5245,163735.91047738,0
+IEO.US,D,20210608,000000,55.3345,56.0563,54.3462,55.9427,127504.88133984,0
+IEO.US,D,20210609,000000,56.218,56.3139,55.2297,55.2776,116376.66285474,0
+IEO.US,D,20210610,000000,56.0025,56.1279,54.448,55.1248,100905.37634802,0
+IEO.US,D,20210611,000000,55.5166,55.8888,55.163,55.2678,68426.292433661,0
+IEO.US,D,20210614,000000,55.4676,56.0837,54.6733,54.9142,67759.620262031,0
+IEO.US,D,20210615,000000,55.3726,55.9936,55.0102,55.7733,69084.797105486,0
+IEO.US,D,20210616,000000,55.7448,55.9839,54.7624,55.449,87128.846050961,0
+IEO.US,D,20210617,000000,55.2776,55.4775,52.3294,53.0444,159727.7099478,0
+IEO.US,D,20210618,000000,51.8132,52.9102,51.7181,51.7858,249445.65343712,0
+IEO.US,D,20210621,000000,52.3666,54.4656,52.3666,54.4382,123863.19736403,0
+IEO.US,D,20210622,000000,54.1708,54.8388,53.6458,54.6674,50309.756927412,0
+IEO.US,D,20210623,000000,55.258,56.1073,55.02,55.02,100469.4360459,0
+IEO.US,D,20210624,000000,54.9916,55.7262,54.78,55.6489,81760.756803744,0
+IEO.US,D,20210625,000000,55.9456,56.1562,55.4872,56.0788,75853.612569359,0
+IEO.US,D,20210628,000000,56.0318,56.0318,53.6938,53.8554,283557.21637512,0
+IEO.US,D,20210629,000000,54.1708,54.6576,53.5233,53.541,98309.132347321,0
+IEO.US,D,20210630,000000,53.9034,54.7624,53.9034,54.6762,152027.79950608,0
+IEO.US,D,20210701,000000,55.8692,56.3462,55.3246,55.9456,437596.26270834,0
+IEO.US,D,20210702,000000,56.0122,56.0122,55.1816,55.497,83961.898001347,0
+IEO.US,D,20210706,000000,55.6586,55.6586,53.398,53.446,174610.93646851,0
+IEO.US,D,20210707,000000,53.5606,53.8456,51.6907,52.3195,85804.690144981,0
+IEO.US,D,20210708,000000,51.4037,52.8161,51.1275,52.1951,111782.4442141,0
+IEO.US,D,20210709,000000,52.969,53.4215,52.3381,53.3784,33885.935755869,0
+IEO.US,D,20210712,000000,52.491,53.6556,52.4429,53.2353,46250.50952404,0
+IEO.US,D,20210713,000000,52.969,53.2549,52.4429,52.7672,96609.271450285,0
+IEO.US,D,20210714,000000,52.8064,53.1786,50.4487,50.6397,116485.90316463,0
+IEO.US,D,20210715,000000,49.8483,50.6309,49.3752,49.6475,108077.46211479,0
+IEO.US,D,20210716,000000,50.2959,50.2959,47.9588,48.0832,169519.52127721,0
+IEO.US,D,20210719,000000,45.9646,47.0323,45.5826,46.1165,262528.96718818,0
+IEO.US,D,20210720,000000,46.0979,47.4143,45.7834,47.0715,107235.18869734,0
+IEO.US,D,20210721,000000,47.8061,49.4095,47.8061,49.0275,78682.630314517,0
+IEO.US,D,20210722,000000,49.0559,49.0559,47.9402,48.4251,60761.093866126,0
+IEO.US,D,20210723,000000,48.521,48.521,47.4622,48.0157,87839.418534046,0
+IEO.US,D,20210726,000000,47.9961,49.4899,47.9961,49.2939,31220.268006824,0
+IEO.US,D,20210727,000000,48.7601,48.7601,47.9011,48.379,114223.50571849,0
+IEO.US,D,20210728,000000,48.7698,49.5995,48.1684,49.1234,57378.728009141,0
+IEO.US,D,20210729,000000,49.8669,49.8669,48.9129,49.2185,126074.54793639,0
+IEO.US,D,20210730,000000,48.7601,49.0275,48.1488,48.5691,65541.123127341,0
+IEO.US,D,20210802,000000,48.5123,49.8101,47.8257,47.8717,76824.524108748,0
+IEO.US,D,20210803,000000,47.4143,49.2351,47.2712,49.0657,72590.696397031,0
+IEO.US,D,20210804,000000,48.2732,48.6161,47.2997,47.3388,125681.48700824,0
+IEO.US,D,20210805,000000,47.5396,49.0657,47.5396,48.3986,1202963.4810518,0
+IEO.US,D,20210806,000000,48.8746,49.2478,48.5192,48.7797,299632.89786746,0
+IEO.US,D,20210809,000000,47.6719,48.4163,47.5553,47.9784,297994.29321896,0
+IEO.US,D,20210810,000000,48.4839,49.1793,48.2782,49.0461,101147.33852976,0
+IEO.US,D,20210811,000000,48.9413,49.4095,48.3899,49.3429,305848.36521949,0
+IEO.US,D,20210812,000000,49.3801,49.6093,48.7405,49.3997,39688.944367733,0
+IEO.US,D,20210813,000000,49.3703,49.3703,48.3017,48.3497,46415.901395103,0
+IEO.US,D,20210816,000000,47.5004,47.7296,46.9186,47.0812,94867.552116746,0
+IEO.US,D,20210817,000000,46.6415,47.5494,46.4123,46.7179,53691.101846922,0
+IEO.US,D,20210818,000000,46.9099,47.2839,45.6208,45.706,88256.981961606,0
+IEO.US,D,20210819,000000,44.7236,45.2447,43.7069,44.467,191672.84356236,0
+IEO.US,D,20210820,000000,44.0556,44.9537,43.9517,44.7041,63541.106612449,0
+IEO.US,D,20210823,000000,45.85,46.7756,45.85,46.6326,113101.4954327,0
+IEO.US,D,20210824,000000,47.234,47.8354,46.9951,47.6347,87248.295735617,0
+IEO.US,D,20210825,000000,47.7669,48.7219,47.4525,48.3986,67288.968085735,0
+IEO.US,D,20210826,000000,48.0059,48.3497,47.3956,47.5759,2690671.528763,0
+IEO.US,D,20210827,000000,48.2067,49.769,47.9501,49.4095,625211.90074228,0
+IEO.US,D,20210830,000000,49.6857,49.7425,48.6945,48.7033,304453.76462769,0
+IEO.US,D,20210831,000000,48.3693,49.1333,48.2449,48.6847,325977.16849034,0
+IEO.US,D,20210901,000000,48.5985,48.7033,47.7199,47.9784,252747.36523353,0
+IEO.US,D,20210902,000000,48.3986,49.9629,48.3986,49.3429,151070.16015389,0
+IEO.US,D,20210903,000000,49.4095,49.7141,48.9031,49.2185,53201.051858587,0
+IEO.US,D,20210907,000000,48.7121,49.6377,48.7033,48.9325,79765.844976231,0
+IEO.US,D,20210908,000000,49.3997,49.5525,48.3399,48.379,69428.853034796,0
+IEO.US,D,20210909,000000,47.9961,49.2478,47.9305,48.5123,76301.804121191,0
+IEO.US,D,20210910,000000,49.1607,49.3703,48.2831,48.3497,149743.96237296,0
+IEO.US,D,20210913,000000,49.2655,50.3538,49.0373,50.0971,91326.940951028,0
+IEO.US,D,20210914,000000,50.5643,50.6397,48.8649,49.1234,129536.54691647,0
+IEO.US,D,20210915,000000,50.0971,51.6614,49.8483,51.6123,103884.47190211,0
+IEO.US,D,20210916,000000,51.5174,51.5174,50.6212,51.0786,61534.964472704,0
+IEO.US,D,20210917,000000,50.8318,51.5174,50.5545,50.7631,111634.40828012,0
+IEO.US,D,20210920,000000,49.3135,49.8571,48.2185,48.9893,78985.848744798,0
+IEO.US,D,20210921,000000,49.6191,50.0002,48.5789,49.4565,76905.178169327,0
+IEO.US,D,20210922,000000,50.2783,51.9278,50.1823,51.3655,36856.863810148,0
+IEO.US,D,20210923,000000,51.6614,53.4734,51.3655,53.3304,70879.605187761,0
+IEO.US,D,20210924,000000,52.9308,54.2756,52.9308,53.9191,124361.41485216,0
+IEO.US,D,20210927,000000,55.2297,56.7047,55.2101,56.551,133132.28870588,0
+IEO.US,D,20210928,000000,57.0907,57.5823,56.3198,56.4354,164387.26858688,0
+IEO.US,D,20210929,000000,56.117,56.8203,55.5098,56.4824,75153.249461031,0
+IEO.US,D,20210930,000000,56.2032,56.9163,55.6067,56.0211,130629.97095295,0
+IEO.US,D,20211001,000000,56.4922,57.8253,56.3767,57.7372,344851.23960356,0
+IEO.US,D,20211004,000000,58.507,59.8382,58.2768,59.2495,193337.99258523,0
+IEO.US,D,20211005,000000,60.2329,60.754,58.6814,59.6736,231397.52074175,0
+IEO.US,D,20211006,000000,58.6716,59.3083,57.6784,58.9997,168995.78035217,0
+IEO.US,D,20211007,000000,59.3846,59.9254,58.6618,59.6168,83035.90771089,0
+IEO.US,D,20211008,000000,60.2623,61.8432,60.2623,61.7276,154981.37162328,0
+IEO.US,D,20211011,000000,62.8648,62.9333,61.3133,61.4093,273122.21443602,0
+IEO.US,D,20211012,000000,61.4582,62.2104,60.9087,61.3329,132707.57871599,0
+IEO.US,D,20211013,000000,60.7637,61.5444,59.7617,61.2075,133515.14025926,0
+IEO.US,D,20211014,000000,62.1517,62.422,61.419,61.9783,162777.25018771,0
+IEO.US,D,20211015,000000,62.7404,62.9705,61.9676,61.9881,86421.336380303,0
+IEO.US,D,20211018,000000,62.7306,63.5396,61.7471,62.1419,224912.52589612,0
+IEO.US,D,20211019,000000,62.4994,63.094,61.9587,62.5954,373441.57267299,0
+IEO.US,D,20211020,000000,62.1615,63.3673,61.8529,63.2605,78060.879391817,0
+IEO.US,D,20211021,000000,63.0293,63.1253,61.6796,62.1615,131356.87843564,0
+IEO.US,D,20211022,000000,62.7012,63.0959,61.8432,63.0097,62201.636644334,0
+IEO.US,D,20211025,000000,63.8481,64.7836,63.5886,64.1185,699011.38711053,0
+IEO.US,D,20211026,000000,64.4368,64.7356,63.858,64.2439,95726.160533807,0
+IEO.US,D,20211027,000000,63.5984,63.9549,61.9313,62.1125,166410.76666371,0
+IEO.US,D,20211028,000000,61.8628,62.4994,61.5444,62.4024,82658.160844882,0
+IEO.US,D,20211029,000000,62.2575,62.4798,61.0723,61.6218,143626.50501857,0
+IEO.US,D,20211101,000000,62.1908,63.0391,62.1908,62.8265,175502.2148848,0
+IEO.US,D,20211102,000000,62.7208,63.3085,61.9402,62.1419,87446.357605902,0
+IEO.US,D,20211103,000000,61.4288,62.6434,61.323,61.757,157969.65561464,0
+IEO.US,D,20211104,000000,62.855,63.232,61.0723,61.6218,341813.95061337,0
+IEO.US,D,20211105,000000,62.8265,63.4828,62.277,63.2027,87874.13040822,0
+IEO.US,D,20211108,000000,63.8677,64.6396,63.6268,63.9168,118199.03624885,0
+IEO.US,D,20211109,000000,63.8481,64.0607,62.5944,63.9168,117288.36002053,0
+IEO.US,D,20211110,000000,63.6072,63.6072,60.9949,61.5248,158396.40747949,0
+IEO.US,D,20211111,000000,61.9107,62.6199,61.9107,61.9685,56451.716781208,0
+IEO.US,D,20211112,000000,61.5542,62.2193,61.4093,61.9303,77548.368779017,0
+IEO.US,D,20211115,000000,61.6884,62.7688,61.0811,62.2007,79403.412172359,0
+IEO.US,D,20211116,000000,62.566,62.6532,61.612,62.0361,372219.51051458,0
+IEO.US,D,20211117,000000,61.6316,62.3544,60.2525,60.5414,115891.71755378,0
+IEO.US,D,20211118,000000,60.5218,61.2839,59.7128,60.7255,88224.311962384,0
+IEO.US,D,20211119,000000,59.1633,59.4042,57.9007,58.1025,301252.10470391,0
+IEO.US,D,20211122,000000,57.9585,60.3014,57.9585,59.2691,120777.92431247,0
+IEO.US,D,20211123,000000,60.1075,61.6982,59.9919,61.4769,78426.375008116,0
+IEO.US,D,20211124,000000,61.1585,62.7208,60.9087,62.4309,107170.86963638,0
+IEO.US,D,20211126,000000,59.2309,59.3846,57.3894,59.029,179675.80728545,0
+IEO.US,D,20211129,000000,61.2261,61.5062,59.3083,59.799,118499.19186671,0
+IEO.US,D,20211130,000000,58.1897,59.3083,57.4854,58.0829,130717.77157586,0
+IEO.US,D,20211201,000000,59.9058,59.9919,56.8008,56.8105,136940.38549023,0
+IEO.US,D,20211202,000000,56.455,58.8067,55.7507,58.5168,107122.88557501,0
+IEO.US,D,20211203,000000,59.6647,59.8675,57.4472,57.9771,69860.709587016,0
+IEO.US,D,20211206,000000,58.8646,59.8626,57.9487,59.1926,134623.87835787,0
+IEO.US,D,20211207,000000,60.4749,61.9979,60.4749,61.1683,61885.146026868,0
+IEO.US,D,20211208,000000,61.6512,61.6512,60.8794,60.9949,122446.13614776,0
+IEO.US,D,20211209,000000,60.7255,60.7255,59.8264,60.0115,177816.6801422,0
+IEO.US,D,20211210,000000,60.9185,60.9185,59.1926,60.5708,42718.065858127,0
+IEO.US,D,20211213,000000,60.1722,60.1722,58.2994,58.4884,78369.202509478,0
+IEO.US,D,20211214,000000,57.9536,59.0516,57.7881,57.9536,90954.298772399,0
+IEO.US,D,20211215,000000,57.8517,58.2161,56.1053,57.9145,59325.655775296,0
+IEO.US,D,20211216,000000,58.7127,59.7441,58.0417,58.1681,152326.93418647,0
+IEO.US,D,20211217,000000,57.8077,57.8077,56.3776,56.9712,65253.218759194,0
+IEO.US,D,20211220,000000,55.1905,56.2709,54.4833,56.2218,95007.420550917,0
+IEO.US,D,20211221,000000,57.2239,58.6255,57.2043,58.4502,52261.789380946,0
+IEO.US,D,20211222,000000,58.508,59.3053,57.7782,58.7998,47266.342312359,0
+IEO.US,D,20211223,000000,59.2182,59.6461,58.7421,58.7519,37421.44223421,0
+IEO.US,D,20211227,000000,58.5863,60.6776,58.0516,60.6776,36253.489762012,0
+IEO.US,D,20211228,000000,61.1252,61.3299,60.2201,60.5316,71452.351111628,0
+IEO.US,D,20211229,000000,60.512,61.0185,60.0889,60.3475,47959.558858357,0
+IEO.US,D,20211230,000000,60.4248,60.8039,59.5002,59.5492,84619.381735697,0
+IEO.US,D,20211231,000000,59.5393,59.8802,59.2867,59.5785,40936.529963035,0
+IEO.US,D,20220103,000000,59.8215,61.422,59.7245,61.3681,371403.7814715,0
+IEO.US,D,20220104,000000,62.2154,64.1117,62.0498,63.8786,215145.21706612,0
+IEO.US,D,20220105,000000,64.4917,65.0852,62.8374,62.9255,166892.64915224,0
+IEO.US,D,20220106,000000,64.6377,65.1235,63.7522,64.8512,200994.00271549,0
+IEO.US,D,20220107,000000,65.3086,65.8326,64.7052,65.6593,175328.65551393,0
+IEO.US,D,20220110,000000,65.669,65.8728,64.3752,65.4839,245998.96851917,0
+IEO.US,D,20220111,000000,66.291,67.9258,65.3526,67.7603,202514.17861679,0
+IEO.US,D,20220112,000000,68.3049,68.7231,67.6046,68.539,155033.43943454,0
+IEO.US,D,20220113,000000,68.6065,69.1511,67.6143,67.916,156247.33409314,0
+IEO.US,D,20220114,000000,67.9062,69.8906,67.9062,69.8613,160830.32242155,0
+IEO.US,D,20220118,000000,71.068,71.068,68.441,69.395,260239.0044302,0
+IEO.US,D,20220119,000000,70.0465,70.0465,67.8964,68.6849,213383.07898307,0
+IEO.US,D,20220120,000000,68.0326,69.7153,66.8944,67.0305,771289.67664001,0
+IEO.US,D,20220121,000000,66.2332,66.2528,64.2399,64.959,310064.83699413,0
+IEO.US,D,20220124,000000,63.5377,65.863,61.7138,65.5515,473337.24185754,0
+IEO.US,D,20220125,000000,65.1823,68.5673,63.9471,68.2373,257958.23010949,0
+IEO.US,D,20220126,000000,69.8329,70.0621,67.1862,68.0424,244584.97011533,0
+IEO.US,D,20220127,000000,69.6477,70.305,67.3871,68.8407,877664.21504533,0
+IEO.US,D,20220128,000000,69.1707,69.7741,67.4879,69.1228,403243.75852608,0
+IEO.US,D,20220131,000000,69.2295,69.8427,67.6438,69.3265,337288.1347836,0
+IEO.US,D,20220201,000000,69.0052,71.6812,68.2951,71.5451,335705.68169627,0
+IEO.US,D,20220202,000000,71.9339,72.4403,70.4068,72.3325,188060.76677335,0
+IEO.US,D,20220203,000000,72.1092,72.118,70.4167,71.4284,228061.09707117,0
+IEO.US,D,20220204,000000,72.3815,74.2004,72.1866,72.4687,162701.7008145,0
+IEO.US,D,20220207,000000,72.3032,73.4707,71.0974,72.6342,150787.36047311,0
+IEO.US,D,20220208,000000,72.5275,72.5372,70.2413,70.9122,308074.00891652,0
+IEO.US,D,20220209,000000,70.7957,72.4403,70.7957,71.8947,125228.19076903,0
+IEO.US,D,20220210,000000,71.5832,73.5785,71.3305,71.8663,151847.09357289,0
+IEO.US,D,20220211,000000,72.3424,74.3856,71.9926,74.269,218339.73042758,0
+IEO.US,D,20220214,000000,74.0163,74.0163,71.5832,72.3032,273088.52349933,0
+IEO.US,D,20220215,000000,70.7664,71.3501,69.5792,71.1552,261173.16222046,0
+IEO.US,D,20220216,000000,71.6909,73.072,70.971,71.5156,219048.26103572,0
+IEO.US,D,20220217,000000,71.4373,72.7753,71.1953,71.8663,341300.41906309,0
+IEO.US,D,20220218,000000,71.1072,72.1572,70.7418,71.4373,159116.16839986,0
+IEO.US,D,20220222,000000,74.0545,74.0545,68.918,69.9592,320242.56268935,0
+IEO.US,D,20220223,000000,70.6301,71.7105,70.1727,70.64,156378.01409004,0
+IEO.US,D,20220224,000000,73.0231,73.0231,68.7231,70.8927,482889.13288017,0
+IEO.US,D,20220225,000000,70.9221,72.4207,70.6792,72.3129,295888.0992066,0
+IEO.US,D,20220228,000000,72.3913,75.2416,72.119,75.222,308992.85264465,0
+IEO.US,D,20220301,000000,76.3994,77.0185,74.6677,75.7568,402448.4482325,0
+IEO.US,D,20220302,000000,77.3426,77.7599,75.9811,76.9146,524864.97719347,0
+IEO.US,D,20220303,000000,76.3024,77.2946,75.5629,76.3994,322135.3807693,0
+IEO.US,D,20220304,000000,76.9636,78.6278,76.5551,78.5787,351708.87662782,0
+IEO.US,D,20220307,000000,79.7944,80.7875,76.7961,78.3643,415463.35917269,0
+IEO.US,D,20220308,000000,79.9216,81.0696,75.7235,77.8588,652167.71291311,0
+IEO.US,D,20220309,000000,75.3582,77.6159,73.9282,76.4092,558522.22295478,0
+IEO.US,D,20220310,000000,77.0508,78.8217,76.2437,78.6179,651154.94293722,0
+IEO.US,D,20220311,000000,77.7227,78.948,77.2946,77.3525,325022.59195057,0
+IEO.US,D,20220314,000000,76.1946,76.5454,73.695,75.0565,374354.29077626,0
+IEO.US,D,20220315,000000,72.0798,74.5021,71.8272,73.8018,750203.23401695,0
+IEO.US,D,20220316,000000,74.2788,74.7265,73.1691,74.1328,279365.24709991,0
+IEO.US,D,20220317,000000,75.796,77.7129,75.4365,77.4406,283562.3210625,0
+IEO.US,D,20220318,000000,77.2261,78.0341,77.0321,77.6443,172239.29871247,0
+IEO.US,D,20220321,000000,79.1332,80.9139,78.9578,80.816,249421.15093771,0
+IEO.US,D,20220322,000000,81.0206,81.0206,78.8707,80.1254,968898.25068607,0
+IEO.US,D,20220323,000000,81.7112,82.5182,81.2009,82.0129,532110.57045849,0
+IEO.US,D,20220324,000000,82.5026,82.914,81.9417,82.4243,407106.98593412,0
+IEO.US,D,20220325,000000,82.2381,85.2452,82.1696,85.2452,420260.74437099,0
+IEO.US,D,20220328,000000,83.6388,83.6388,82.4341,83.0119,273431.55849116,0
+IEO.US,D,20220329,000000,81.0529,82.6103,79.7023,82.5319,440254.78389505,0
+IEO.US,D,20220330,000000,83.6094,84.5105,83.1295,83.5604,285372.44320692,0
+IEO.US,D,20220331,000000,82.8258,84.8271,82.5418,82.5907,377782.59881966,0
+IEO.US,D,20220401,000000,82.581,83.9914,82.581,83.7171,164169.80890456,0
+IEO.US,D,20220404,000000,84.824,84.8926,83.0022,83.8053,139078.22856434,0
+IEO.US,D,20220405,000000,84.3734,85.0493,81.9737,82.0717,152134.99794103,0
+IEO.US,D,20220406,000000,82.8258,83.4421,81.4986,82.0325,138268.62514611,0
+IEO.US,D,20220407,000000,82.5515,83.3841,80.6906,82.9238,164203.49984126,0
+IEO.US,D,20220408,000000,83.247,85.7448,83.247,85.4313,180653.86538716,0
+IEO.US,D,20220411,000000,84.5889,84.5889,82.5418,82.8062,127009.72666413,0
+IEO.US,D,20220412,000000,84.2951,85.8035,83.9816,84.1579,212784.80962231,0
+IEO.US,D,20220413,000000,85.4215,85.7448,83.727,85.4509,238509.37119746,0
+IEO.US,D,20220414,000000,85.2158,86.3128,85.0003,85.6468,199398.27744096,0
+IEO.US,D,20220418,000000,86.4108,87.9584,85.8623,87.3315,254152.17520009,0
+IEO.US,D,20220419,000000,86.6263,87.6547,85.637,86.3128,210766.41623285,0
+IEO.US,D,20220420,000000,86.9104,87.6253,86.1855,87.2923,177630.86952163,0
+IEO.US,D,20220421,000000,87.8996,88.4667,83.6193,83.9914,298453.71508302,0
+IEO.US,D,20220422,000000,83.6486,84.5889,81.0236,81.2195,274560.71533928,0
+IEO.US,D,20220425,000000,79.0254,79.3388,75.4503,78.8295,510919.99221291,0
+IEO.US,D,20220426,000000,79.1234,81.1019,78.4573,78.8099,263975.63559125,0
+IEO.US,D,20220427,000000,79.2507,80.8962,77.4288,80.2302,201277.82333373,0
+IEO.US,D,20220428,000000,80.6024,83.7074,78.5468,82.9434,219037.03072348,0
+IEO.US,D,20220429,000000,83.3058,83.9872,80.7298,81.0971,157545.96656223,0
+IEO.US,D,20220502,000000,80.0343,81.6407,79.0254,81.6407,190238.42640901,0
+IEO.US,D,20220503,000000,81.8267,85.5194,81.7288,85.2844,208921.58221427,0
+IEO.US,D,20220504,000000,87.1454,89.2206,85.2158,88.9868,254421.70269368,0
+IEO.US,D,20220505,000000,89.6235,89.6823,85.3313,87.449,219745.56133162,0
+IEO.US,D,20220506,000000,88.7616,90.2406,86.6654,90.2308,307462.46736858,0
+IEO.US,D,20220509,000000,88.6049,88.6049,81.0629,81.4055,420670.14029875,0
+IEO.US,D,20220510,000000,82.5711,84.8097,79.9981,81.9835,290606.78964481,0
+IEO.US,D,20220511,000000,83.5703,86.2149,82.5907,82.7965,305530.85366456,0
+IEO.US,D,20220512,000000,82.3165,83.3744,80.3673,82.7181,207445.30662442,0
+IEO.US,D,20220513,000000,84.3049,86.5871,84.3049,85.9504,165709.3826179,0
+IEO.US,D,20220516,000000,86.3716,88.7645,86.3716,87.782,221987.54002825,0
+IEO.US,D,20220517,000000,89.4179,89.9468,88.1543,89.4276,421263.30497213,0
+IEO.US,D,20220518,000000,90.1622,90.1622,85.3703,86.8026,301430.76876216,0
+IEO.US,D,20220519,000000,84.6085,88.1543,84.5792,86.4989,390473.87258005,0
+IEO.US,D,20220520,000000,87.2923,88.5044,85.0493,86.9691,214296.81802382,0
+IEO.US,D,20220523,000000,88.1543,90.1231,87.1748,89.839,160060.53556487,0
+IEO.US,D,20220524,000000,88.8008,90.4168,87.7428,89.9761,147133.42524759,0
+IEO.US,D,20220525,000000,90.2994,92.8362,90.2994,92.6893,188924.47987779,0
+IEO.US,D,20220526,000000,93.5904,95.1577,93.5121,94.0997,151052.8042168,0
+IEO.US,D,20220527,000000,94.1977,96.8031,93.4632,96.8031,211986.43651632,0
+IEO.US,D,20220531,000000,98.6442,99.379,95.1381,95.52,380468.68531822,0
+IEO.US,D,20220601,000000,96.9501,98.6295,95.9158,97.8512,315275.70187008,0
+IEO.US,D,20220602,000000,97.2635,98.5467,96.334,97.7435,388300.29669429,0
+IEO.US,D,20220603,000000,97.7533,99.3682,97.624,99.0658,258647.36290558,0
+IEO.US,D,20220606,000000,99.9178,100.106,98.5369,99.7021,237065.76560682,0
+IEO.US,D,20220607,000000,99.3307,103.238,99.1613,103.238,476450.08022095,0
+IEO.US,D,20220608,000000,103.915,103.943,101.852,102.425,268447.3417348,0
+IEO.US,D,20220609,000000,102.179,102.524,100.498,100.584,313378.78753434,0
+IEO.US,D,20220610,000000,99.638,100.83,97.5125,99.0175,366505.07312421,0
+IEO.US,D,20220613,000000,95.5406,95.6687,91.2456,93.4821,494328.17316365,0
+IEO.US,D,20220614,000000,95.8558,96.762,91.7071,93.2752,518825.73933403,0
+IEO.US,D,20220615,000000,93.2752,93.8268,89.6309,91.4334,260830.19331797,0
+IEO.US,D,20220616,000000,88.8035,89.5521,84.6864,85.366,460584.49919295,0
+IEO.US,D,20220617,000000,84.7455,85.3463,78.3335,79.6139,936136.17980592,0
+IEO.US,D,20220621,000000,81.5149,84.125,81.5149,83.5833,854384.22062105,0
+IEO.US,D,20220622,000000,79.3972,81.2489,78.4221,79.348,631341.54088821,0
+IEO.US,D,20220623,000000,79.9094,80.2344,74.6891,75.7036,860595.6719796,0
+IEO.US,D,20220624,000000,76.8856,78.9441,75.8643,77.122,304722.55440538,0
+IEO.US,D,20220627,000000,78.0675,80.5693,77.9198,80.0374,225904.73945493,0
+IEO.US,D,20220628,000000,82.5195,83.6128,80.9042,82.5392,535708.74434242,0
+IEO.US,D,20220629,000000,83.7704,84.253,78.6487,78.8949,390248.29010214,0
+IEO.US,D,20220630,000000,77.2599,79.0032,76.0287,76.6787,344720.32127713,0
+IEO.US,D,20220701,000000,77.6145,77.9198,74.896,77.5554,788444.15150777,0
+IEO.US,D,20220705,000000,75.5756,75.9893,71.7835,73.4382,586216.63616738,0
+IEO.US,D,20220706,000000,72.5518,73.8722,69.3324,71.685,706906.41531025,0
+IEO.US,D,20220707,000000,73.4579,75.9696,73.4579,75.2604,359499.67685517,0
+IEO.US,D,20220708,000000,76.206,76.5015,73.9119,75.2112,204280.40102967,0
+IEO.US,D,20220711,000000,74.108,75.3589,73.2462,74.3937,173434.32139982,0
+IEO.US,D,20220712,000000,72.0495,73.3693,71.2221,72.7291,235938.7005168,0
+IEO.US,D,20220713,000000,72.2169,74.4955,71.8623,73.0246,182325.08301257,0
+IEO.US,D,20220714,000000,70.3849,71.6456,69.0355,71.6161,194172.32490582,0
+IEO.US,D,20220715,000000,72.9852,73.3791,71.7786,73.192,156557.40804036,0
+IEO.US,D,20220718,000000,74.9354,76.3439,74.699,75.0733,148997.67171873,0
+IEO.US,D,20220719,000000,75.1127,77.9001,74.7876,77.7228,169746.84324777,0
+IEO.US,D,20220720,000000,77.0432,79.7617,76.5803,79.4662,115813.41417473,0
+IEO.US,D,20220721,000000,77.516,77.841,75.3885,77.7917,375331.8724232,0
+IEO.US,D,20220722,000000,77.9986,78.7768,76.173,76.5901,113951.40015192,0
+IEO.US,D,20220725,000000,77.8016,80.3722,76.9308,80.3329,155614.2177311,0
+IEO.US,D,20220726,000000,81.9286,82.0074,79.0032,79.8897,185426.74759256,0
+IEO.US,D,20220727,000000,80.658,82.6574,79.6829,82.3028,121206.55402707,0
+IEO.US,D,20220728,000000,83.2582,83.8295,80.8944,82.2831,99224.838864611,0
+IEO.US,D,20220729,000000,83.7212,85.0115,83.2544,84.7554,224528.02679684,0
+IEO.US,D,20220801,000000,82.8446,83.406,81.4558,82.7461,164315.12295221,0
+IEO.US,D,20220802,000000,82.7658,83.6522,81.6823,82.8544,147540.75234973,0
+IEO.US,D,20220803,000000,83.3863,83.6325,79.5253,80.6087,211047.20771564,0
+IEO.US,D,20220804,000000,80.5595,80.5595,77.5258,77.6342,245616.30011629,0
+IEO.US,D,20220805,000000,76.8166,80.5989,76.3931,79.8208,149594.65331383,0
+IEO.US,D,20220808,000000,80.0276,81.0322,79.6632,80.1064,95982.051084421,0
+IEO.US,D,20220809,000000,81.2883,82.9037,81.2834,81.6922,174823.21735577,0
+IEO.US,D,20220810,000000,81.6922,82.9431,80.067,82.5737,95751.583699918,0
+IEO.US,D,20220811,000000,84.1152,86.676,84.1152,86.0654,139633.79203911,0
+IEO.US,D,20220812,000000,85.5532,87.07,85.2282,87.0405,121090.81269741,0
+IEO.US,D,20220815,000000,84.0265,85.8361,82.6432,85.366,192798.6580722,0
+IEO.US,D,20220816,000000,86.4593,87.2867,84.6668,85.6714,133865.00050278,0
+IEO.US,D,20220817,000000,85.5138,87.5341,85.2971,86.7844,119544.54914411,0
+IEO.US,D,20220818,000000,87.7792,90.0347,87.7792,89.9559,735805.19783228,0
+IEO.US,D,20220819,000000,89.2763,90.1185,88.8479,89.4044,155348.21572784,0
+IEO.US,D,20220822,000000,88.7838,90.3499,87.2572,89.8476,218158.19256612,0
+IEO.US,D,20220823,000000,91.3053,93.9746,91.3053,92.1721,304172.27545207,0
+IEO.US,D,20220824,000000,92.6843,93.945,91.9358,93.817,209588.257797,0
+IEO.US,D,20220825,000000,94.467,94.8413,93.5215,94.5261,106278.96832509,0
+IEO.US,D,20220826,000000,94.5754,95.7573,93.345,93.7677,280707.24377525,0
+IEO.US,D,20220829,000000,93.354,96.5354,93.029,94.93,222588.85188758,0
+IEO.US,D,20220830,000000,93.3245,93.3442,90.3696,91.2856,341057.2097208,0
+IEO.US,D,20220831,000000,89.5029,92.6842,88.7247,91.394,314064.09803892,0
+IEO.US,D,20220901,000000,90.1332,90.1332,87.6216,88.7543,260215.9520509,0
+IEO.US,D,20220902,000000,90.9901,91.719,89.8279,90.8719,168084.83836481,0
+IEO.US,D,20220906,000000,91.9258,91.9258,89.2271,89.5423,161856.12733429,0
+IEO.US,D,20220907,000000,87.4148,88.8035,86.42,88.1732,187661.3674749,0
+IEO.US,D,20220908,000000,88.449,89.5324,87.9466,88.971,176161.34957064,0
+IEO.US,D,20220909,000000,90.7538,91.9646,90.2711,91.4334,146780.31150836,0
+IEO.US,D,20220912,000000,92.8517,94.0373,91.9732,93.2358,175240.49530745,0
+IEO.US,D,20220913,000000,92.2706,93.6397,90.7341,91.1477,479457.44285167,0
+IEO.US,D,20220914,000000,92.5168,95.6096,92.3199,94.5754,316939.35633369,0
+IEO.US,D,20220915,000000,93.1472,93.1767,91.4334,91.8077,202931.10079176,0
+IEO.US,D,20220916,000000,91.3743,91.3743,87.7989,89.6999,262808.96394527,0
+IEO.US,D,20220919,000000,86.9026,89.818,86.686,89.5423,202198.07237057,0
+IEO.US,D,20220920,000000,89.0202,89.6309,87.7102,89.099,152646.56942756,0
+IEO.US,D,20220921,000000,90.8128,91.2364,87.6413,87.6413,169699.12533115,0
+IEO.US,D,20220922,000000,89.1975,89.6309,86.7253,86.7647,113863.07124244,0
+IEO.US,D,20220923,000000,83.406,83.406,79.1116,79.87,502839.22199312,0
+IEO.US,D,20220926,000000,79.32,80.63,77.53,77.55,321906,0
+IEO.US,D,20220927,000000,78.99,80.3122,78.0927,78.65,242792,0
+IEO.US,D,20220928,000000,79.67,83.77,79.13,83.48,280303,0
+IEO.US,D,20220929,000000,83.06,83.61,80.79,83.49,216240,0
+IEO.US,D,20220930,000000,82.93,84.46,81.93,83.28,153775,0
+IEO.US,D,20221003,000000,86.34,88.97,86.34,88.39,263497,0
+IEO.US,D,20221004,000000,90.84,92.92,89.78,92.91,369725,0
+IEO.US,D,20221005,000000,93,94.87,91.01,94.05,267997,0
+IEO.US,D,20221006,000000,93.5,95.66,93.043,95.21,252134,0
+IEO.US,D,20221007,000000,94.98,96.9,93.96,94.67,253146,0
+IEO.US,D,20221010,000000,95.03,96.26,92.37,92.99,199593,0
+IEO.US,D,20221011,000000,90.86,93.7184,90.48,92.05,274712,0
+IEO.US,D,20221012,000000,91.9,93.9496,90.67,93.21,122070,0
+IEO.US,D,20221013,000000,91.77,97.249,91.69,96.79,219738,0
+IEO.US,D,20221014,000000,95.75,97.01,92.01,92.2,149892,0
+IEO.US,D,20221017,000000,93.43,94.91,92.87,93.3,121104,0
+IEO.US,D,20221018,000000,94.31,95.27,92.41,94.11,150750,0
+IEO.US,D,20221019,000000,94.17,96.95,94.02,96.62,230246,0
+IEO.US,D,20221020,000000,97.71,98.85,96.18,96.58,439780,0
+IEO.US,D,20221021,000000,97.3,98.69,95.97,98.64,238051,0
+IEO.US,D,20221024,000000,98.75,99.81,98.11,98.86,191065,0
+IEO.US,D,20221025,000000,98.8,99.15,97.6,98.73,187333,0
+IEO.US,D,20221026,000000,99.35,101.11,99.0388,100.21,305048,0
+IEO.US,D,20221027,000000,101.76,102.66,100.1,100.26,317345,0
+IEO.US,D,20221028,000000,101.55,101.84,97.81,99.78,190214,0
+IEO.US,D,20221031,000000,98.94,102.15,98.82,100.7,198057,0
+IEO.US,D,20221101,000000,102.7,102.7,101.08,101.73,229462,0
+IEO.US,D,20221102,000000,101.74,102.41,99.125,99.42,264231,0
+IEO.US,D,20221103,000000,99.1,102.83,98.66,102,306913,0
+IEO.US,D,20221104,000000,104.3,105.56,101.045,102.74,299871,0
+IEO.US,D,20221107,000000,103.95,105.61,103.35,105.14,347342,0
+IEO.US,D,20221108,000000,105.21,105.43,103.21,104.99,196317,0
+IEO.US,D,20221109,000000,103.79,103.79,98.67,98.87,259933,0
+IEO.US,D,20221110,000000,100.98,101.92,99.5666,101.86,178579,0
+IEO.US,D,20221111,000000,103.92,105.17,102.99,104.65,160611,0
+IEO.US,D,20221114,000000,104.34,106.3599,104.04,104.11,149104,0
+IEO.US,D,20221115,000000,104.86,106.06,104.1,105.94,166931,0
+IEO.US,D,20221116,000000,104.89,104.89,102.6,103.01,109996,0
+IEO.US,D,20221117,000000,101.79,103.5,101.03,103.5,129564,0
+IEO.US,D,20221118,000000,101.19,102.51,99.74,102.18,297478,0
+IEO.US,D,20221121,000000,99.91,100.97,97.1,100.32,413452,0
+IEO.US,D,20221122,000000,101.88,104.4596,101.56,104.21,191311,0
+IEO.US,D,20221123,000000,102.97,104,101.83,102.96,142014,0
+IEO.US,D,20221125,000000,103.1,103.93,102.66,102.79,72786,0
+IEO.US,D,20221128,000000,99.81,101.32,99.29,99.73,162973,0
+IEO.US,D,20221129,000000,100.91,102.06,100.32,101.08,127137,0
+IEO.US,D,20221130,000000,102.62,102.71,99.6606,101.2,109576,0
+IEO.US,D,20221201,000000,102.37,102.47,100.2314,100.33,126760,0
+IEO.US,D,20221202,000000,99.78,100.72,98.92,99.5,78210,0
+IEO.US,D,20221205,000000,100.7,101.08,95.19,95.83,211421,0
+IEO.US,D,20221206,000000,94.98,96.3293,92.31,93.02,218192,0
+IEO.US,D,20221207,000000,93.01,94.29,91.99,92.78,148740,0
+IEO.US,D,20221208,000000,94.47,94.98,90.54,90.99,292939,0
+IEO.US,D,20221209,000000,90.76,91.75,88.96,88.96,264294,0
+IEO.US,D,20221212,000000,89.44,91.92,89.3904,91.69,188610,0
+IEO.US,D,20221213,000000,92.98,93.22,91.39,92.07,165048,0
+IEO.US,D,20221214,000000,93.01,93.48,90.89,91.72,154336,0
+IEO.US,D,20221215,000000,90.91,92,89.98,91.83,173365,0
+IEO.US,D,20221216,000000,89.45,90.57,88.89,90.3,135137,0
+IEO.US,D,20221219,000000,90.99,91.44,89.035,89.67,97264,0
+IEO.US,D,20221220,000000,89.3,91.34,89.3,90.77,100994,0
+IEO.US,D,20221221,000000,92.4,93.2899,91.47,93.17,79055,0
+IEO.US,D,20221222,000000,93.16,93.16,88.365,90.29,100961,0
+IEO.US,D,20221223,000000,91.365,93.69,91.01,93.69,69219,0
+IEO.US,D,20221227,000000,94.35,94.79,93.68,94.53,236134,0
+IEO.US,D,20221228,000000,94.13,94.13,90.93,91.162,118078,0
+IEO.US,D,20221229,000000,90.59,92.725,90.59,92.35,90674,0
+IEO.US,D,20221230,000000,91.79,92.94,91.79,92.86,73034,0
+IEO.US,D,20230103,000000,92.01,92.53,87.4232,88.27,197766,0
+IEO.US,D,20230104,000000,86.86,89.25,86.43,88.68,93837,0
+IEO.US,D,20230105,000000,88.34,90.34,88.34,89.94,89999,0
+IEO.US,D,20230106,000000,91.11,92.7108,90.95,91.6,110290,0
+IEO.US,D,20230109,000000,93.15,93.662,91.6695,91.91,107755,0
+IEO.US,D,20230110,000000,92.25,92.59,90.85,92.3,113484,0
+IEO.US,D,20230111,000000,92.89,93.43,91.73,92.61,105394,0
+IEO.US,D,20230112,000000,93.225,95.63,93.225,94.86,122357,0
+IEO.US,D,20230113,000000,94.84,95.45,93.53,95.2,138438,0
+IEO.US,D,20230117,000000,95.71,96.425,94.49,94.95,74800,0
+IEO.US,D,20230118,000000,95.61,97.39,93.64,93.68,170977,0
+IEO.US,D,20230119,000000,93.5,95.6,92.88,95.33,94760,0
+IEO.US,D,20230120,000000,95.86,96.835,94.9321,96.52,140797,0
+IEO.US,D,20230123,000000,96.98,98.11,96.84,97.16,180476,0
+IEO.US,D,20230124,000000,97.05,97.05,95.52,96.3,84085,0
+IEO.US,D,20230125,000000,96.15,96.46,94.46,96.46,76733,0
+IEO.US,D,20230126,000000,97.57,98.83,95.99,98.78,151772,0
+IEO.US,D,20230127,000000,98.72,99.76,97.54,97.54,87066,0
+IEO.US,D,20230130,000000,96.53,96.64,94.87,94.93,81225,0
+IEO.US,D,20230131,000000,94.83,95.83,94.1,95.44,103020,0
+IEO.US,D,20230201,000000,95.07,95.07,91.14,92.74,120062,0
+IEO.US,D,20230202,000000,92.13,92.13,89.51,90.53,211710,0
+IEO.US,D,20230203,000000,90.64,92.1,89.52,89.64,124133,0
+IEO.US,D,20230206,000000,89.72,90.53,87.825,88.48,120659,0
+IEO.US,D,20230207,000000,88.79,92,88.515,91.86,175276,0
+IEO.US,D,20230208,000000,92.11,92.36,90.3164,91.14,58342,0
+IEO.US,D,20230209,000000,90.99,91.3,90.13,90.17,102386,0
+IEO.US,D,20230210,000000,91.63,94.6675,91.63,94.55,95354,0
+IEO.US,D,20230213,000000,94.14,94.45,93.0318,93.9,59545,0
+IEO.US,D,20230214,000000,93.07,94.8,92.9612,94.47,48459,0
+IEO.US,D,20230215,000000,93,93,90.98,92.26,107291,0
+IEO.US,D,20230216,000000,91.78,92.669,90.69,90.72,82730,0
+IEO.US,D,20230217,000000,89.25,89.3475,86.44,86.97,142656,0
+IEO.US,D,20230221,000000,86.53,87.24,86.37,86.77,148390,0
+IEO.US,D,20230222,000000,86.8,87.64,85.7,86.71,204662,0
+IEO.US,D,20230223,000000,88.06,89.0323,87.2,88.56,112660,0
+IEO.US,D,20230224,000000,87.27,88.795,86.5,88.61,192486,0
+IEO.US,D,20230227,000000,88.92,89.37,88,89.06,119209,0
+IEO.US,D,20230228,000000,89.84,89.84,87.32,87.32,115809,0
+IEO.US,D,20230301,000000,87.53,90.23,87.17,89.98,95256,0
+IEO.US,D,20230302,000000,89.68,91.63,89.3402,91.17,85576,0
+IEO.US,D,20230303,000000,89.96,92.9799,89.88,92.59,84537,0
+IEO.US,D,20230306,000000,92,92,90.64,91.52,66794,0
+IEO.US,D,20230307,000000,91.11,91.15,89.63,90.02,128710,0
+IEO.US,D,20230308,000000,89.4,90.78,87.99,88.93,95605,0
+IEO.US,D,20230309,000000,89.29,90.8,87.44,87.62,82743,0
+IEO.US,D,20230310,000000,87.39,88.755,85.92,86.15,74523,0
+IEO.US,D,20230313,000000,83.71,85.64,82.235,83.62,146759,0
+IEO.US,D,20230314,000000,83.7,86.5275,82.82,84.31,137191,0
+IEO.US,D,20230315,000000,81.33,81.44,77.78,79.25,326531,0
+IEO.US,D,20230316,000000,77.88,81.2,77.25,81.11,316961,0
+IEO.US,D,20230317,000000,80.31,81.16,78.67,79.51,158513,0
+IEO.US,D,20230320,000000,79.45,81.9899,79.45,81.3,162073,0
+IEO.US,D,20230321,000000,82.95,84.22,82.63,83.86,73178,0
+IEO.US,D,20230322,000000,84.08,84.5,82.15,82.15,150040,0
+IEO.US,D,20230323,000000,81.5,82.69,79.44,80.18,1737075,0
+IEO.US,D,20230324,000000,78.51,80.8,78.16,80.48,258823,0
+IEO.US,D,20230327,000000,81.4,82.91,80.6,82.39,230539,0
+IEO.US,D,20230328,000000,82.12,84.3,82.12,83.7,184725,0
+IEO.US,D,20230329,000000,84.77,85.08,84.18,85.01,89915,0
+IEO.US,D,20230330,000000,85.64,85.8,84.44,84.94,483713,0
+IEO.US,D,20230331,000000,85.25,85.93,85.11,85.8101,130620,0
+IEO.US,D,20230403,000000,89.47,90.56,88.55,89.86,348395,0
+IEO.US,D,20230404,000000,90.22,90.22,86.32,87.4,324119,0
+IEO.US,D,20230405,000000,87.57,89.06,86.95,89.06,100420,0
+IEO.US,D,20230406,000000,89.03,89.03,87.58,87.73,89393,0
+IEO.US,D,20230410,000000,88.03,90.2,88.03,89.085,92684,0
+IEO.US,D,20230411,000000,89.62,90.4,88.97,90.01,94005,0
+IEO.US,D,20230412,000000,90.56,90.65,89.59,89.61,126849,0
+IEO.US,D,20230413,000000,89.68,90.63,89.4,90.15,69194,0
+IEO.US,D,20230414,000000,90.46,90.98,89.78,90.31,110227,0
+IEO.US,D,20230417,000000,90.04,90.1501,88.6,88.69,52200,0
+IEO.US,D,20230418,000000,88.65,88.7298,87.7704,88.4,146472,0
+IEO.US,D,20230419,000000,87.26,87.7309,86.49,87.72,80645,0
+IEO.US,D,20230420,000000,86.63,86.88,85.78,86.77,102856,0
+IEO.US,D,20230421,000000,87.08,87.08,85.4,85.87,49708,0
+IEO.US,D,20230424,000000,85.47,87.5,85.47,87.18,49163,0
+IEO.US,D,20230425,000000,86.37,86.37,84.63,85,68334,0
+IEO.US,D,20230426,000000,84.62,85.2707,83.41,84.03,144514,0
+IEO.US,D,20230427,000000,84.04,84.62,83,84.07,113797,0
+IEO.US,D,20230428,000000,83.97,86.4657,83.861,85.83,73843,0
+IEO.US,D,20230501,000000,84.96,86.0794,84.63,85.51,81431,0
+IEO.US,D,20230502,000000,84.44,84.44,80.63,81.79,223483,0
+IEO.US,D,20230503,000000,80.42,81.29,79.66,79.91,251246,0
+IEO.US,D,20230504,000000,79.98,80.82,78.7,78.88,216448,0
+IEO.US,D,20230505,000000,81.15,82.34,80.86,81.4,93207,0
+IEO.US,D,20230508,000000,82.99,83.35,81.65,81.67,85777,0
+IEO.US,D,20230509,000000,81.02,82.49,81,81.7,96888,0
+IEO.US,D,20230510,000000,82.2,82.2,80.68,81.25,94654,0
+IEO.US,D,20230511,000000,80.24,80.85,79.75,80.34,123535,0
+IEO.US,D,20230512,000000,80.83,81.33,79.83,80.61,207492,0
+IEO.US,D,20230515,000000,81.08,82.2,80.54,81.78,79763,0
+IEO.US,D,20230516,000000,81.63,81.88,79.44,79.455,127006,0
+IEO.US,D,20230517,000000,80.32,81.76,79.75,81.22,102055,0
+IEO.US,D,20230518,000000,80.95,82.1917,80.14,82.16,80825,0
+IEO.US,D,20230519,000000,83.02,83.72,82.36,82.72,196941,0
+IEO.US,D,20230522,000000,82.82,84.35,82.65,83.57,70538,0
+IEO.US,D,20230523,000000,84.2,84.92,83.53,83.76,93219,0
+IEO.US,D,20230524,000000,84.28,84.62,83.19,83.97,126690,0
+IEO.US,D,20230525,000000,82.91,82.91,81.34,82.09,101587,0
+IEO.US,D,20230526,000000,82.7,82.81,81.235,81.91,81930,0
+IEO.US,D,20230530,000000,80.7,80.91,79.84,80.65,96791,0
+IEO.US,D,20230531,000000,79.33,79.91,79.05,79.3,99305,0
+IEO.US,D,20230601,000000,79.6,81.01,78.97,79.88,100176,0
+IEO.US,D,20230602,000000,81.34,83.07,80.9871,82.67,152225,0
+IEO.US,D,20230605,000000,84.16,84.16,81.58,81.85,78647,0
+IEO.US,D,20230606,000000,80.67,82.8,80.57,82.61,83209,0
+IEO.US,D,20230607,000000,82.42,84.93,82.42,84.86,125713,0
+IEO.US,D,20230608,000000,84.78,85.17,83.02,84.45,77610,0
+IEO.US,D,20230609,000000,84.26,84.86,83.74,84.03,88164,0
+IEO.US,D,20230612,000000,82.63,83.77,82.2625,82.92,204822,0
+IEO.US,D,20230613,000000,83.86,85.225,83.3,83.34,126370,0
+IEO.US,D,20230614,000000,84.21,84.34,81.82,82.38,86571,0
+IEO.US,D,20230615,000000,82.48,84.3899,82.48,83.685,151423,0
+IEO.US,D,20230616,000000,83.93,84.66,83.62,84.29,85792,0
+IEO.US,D,20230620,000000,83.69,83.69,81.66,82.28,83901,0
+IEO.US,D,20230621,000000,82.12,83.66,82.12,83.08,78413,0
+IEO.US,D,20230622,000000,82.06,82.07,81.1,81.62,86116,0
+IEO.US,D,20230623,000000,80.82,81.32,80.415,80.95,56083,0
+IEO.US,D,20230626,000000,81.02,82.725,81.02,82.18,46257,0
+IEO.US,D,20230627,000000,82.12,82.68,81.55,82.27,69983,0
+IEO.US,D,20230628,000000,82.34,83.31,81.59,83.23,55637,0
+IEO.US,D,20230629,000000,83.46,84.43,83.38,84.39,39606,0
+IEO.US,D,20230630,000000,84.77,85.462,84.08,84.93,40673,0
+IEO.US,D,20230703,000000,85.06,85.77,84.98,85.21,32495,0
+IEO.US,D,20230705,000000,85.65,85.65,84.51,84.79,63551,0
+IEO.US,D,20230706,000000,84.05,84.6,81.95,82.81,75085,0
+IEO.US,D,20230707,000000,82.48,86.1,82.48,85.13,57716,0
+IEO.US,D,20230710,000000,85.03,85.74,84.88,85.58,45914,0
+IEO.US,D,20230711,000000,85.97,87.99,85.95,87.89,69027,0
+IEO.US,D,20230712,000000,88.25,89.04,88.11,88.49,171024,0
+IEO.US,D,20230713,000000,88.57,89.9458,88.29,88.84,58786,0
+IEO.US,D,20230714,000000,88.52,88.52,86.07,86.24,84509,0
+IEO.US,D,20230717,000000,85.84,86.56,85.79,86.15,68860,0
+IEO.US,D,20230718,000000,86.19,88.84,86.19,88.23,88272,0
+IEO.US,D,20230719,000000,88.48,89.4106,88.28,88.72,83779,0
+IEO.US,D,20230720,000000,89.14,90.01,89.11,89.96,69671,0
+IEO.US,D,20230721,000000,90.41,90.8,89.77,90.74,53824,0
+IEO.US,D,20230724,000000,90.98,92.89,90.98,92.05,109025,0
+IEO.US,D,20230725,000000,92.02,93.2982,91.47,92.79,203304,0
+IEO.US,D,20230726,000000,92.14,93.5396,91.9,93.23,51334,0
+IEO.US,D,20230727,000000,93.69,94.25,92.4,92.67,100451,0
+IEO.US,D,20230728,000000,92.74,93.95,92.47,93.92,52333,0
+IEO.US,D,20230731,000000,94.53,95.1999,94.53,95.04,68412,0
+IEO.US,D,20230801,000000,94.35,95.06,93.69,94.95,112906,0
+IEO.US,D,20230802,000000,94.46,94.87,92.85,93.6129,99999,0
+IEO.US,D,20230803,000000,93.53,95.8181,93.14,94.91,128689,0
+IEO.US,D,20230804,000000,95.62,96.35,94.94,95.12,124863,0
+IEO.US,D,20230807,000000,95.56,95.905,94.9027,95.39,51794,0
+IEO.US,D,20230808,000000,93.8,96.27,93.2,96.19,86049,0
+IEO.US,D,20230809,000000,97.02,98.89,96.825,97.59,175605,0
+IEO.US,D,20230810,000000,97.65,98.4,96.5399,97.15,244515,0
+IEO.US,D,20230811,000000,97.21,98.66,97.185,98.37,148849,0
+IEO.US,D,20230814,000000,98.06,98.09,97.05,97.81,80974,0
+IEO.US,D,20230815,000000,96.6,96.92,95.655,96.19,155594,0
+IEO.US,D,20230816,000000,96.04,97.29,95.475,95.57,98889,0
+IEO.US,D,20230817,000000,96.8,97.91,96.6543,96.85,122497,0
+IEO.US,D,20230818,000000,96.5,97.6231,96.24,97.49,143090,0
+IEO.US,D,20230821,000000,97.92,98.56,96.61,97.41,113720,0
+IEO.US,D,20230822,000000,97.48,97.84,96.64,96.64,66182,0
+IEO.US,D,20230823,000000,95.94,96.22,94.69,96.01,79199,0
+IEO.US,D,20230824,000000,95.27,96.38,95.15,95.49,91746,0
+IEO.US,D,20230825,000000,96.09,96.88,95.08,96.4,105611,0
+IEO.US,D,20230828,000000,96.85,97.71,96.4,96.86,125345,0
+IEO.US,D,20230829,000000,97.03,97.33,96.19,97.3,132046,0
+IEO.US,D,20230830,000000,97.78,97.98,97.4,97.73,89872,0
+IEO.US,D,20230831,000000,98.17,98.17,96.96,97.8,48975,0
+IEO.US,D,20230901,000000,98.84,100.1908,98.84,99.99,89995,0
+IEO.US,D,20230905,000000,100.59,101.4,100.01,100.04,510190,0
+IEO.US,D,20230906,000000,99.95,100.78,99.15,99.89,240691,0
+IEO.US,D,20230907,000000,99.83,100.41,99.35,99.56,126576,0
+IEO.US,D,20230908,000000,100.27,101.66,100.27,100.86,149142,0
+IEO.US,D,20230911,000000,101.47,101.78,98.72,99.08,124727,0
+IEO.US,D,20230912,000000,100.16,101.4922,99.92,101.28,338752,0
+IEO.US,D,20230913,000000,101.58,101.62,99.81,100.44,619763,0
+IEO.US,D,20230914,000000,101.59,102.16,101.35,101.54,642429,0
+IEO.US,D,20230915,000000,101.14,101.49,99.71,99.89,319406,0
+IEO.US,D,20230918,000000,100.53,101.25,99.88,100.35,236308,0
+IEO.US,D,20230919,000000,101.07,101.24,98.475,99,169185,0
+IEO.US,D,20230920,000000,98.47,99.56,97.49,97.5,226629,0
+IEO.US,D,20230921,000000,98.08,98.77,96.02,96.23,144721,0
+IEO.US,D,20230922,000000,97,97.64,95.83,95.95,134087,0
+IEO.US,D,20230925,000000,95.85,97.64,95.85,97.55,161655,0
+IEO.US,D,20230926,000000,96.17,97.28,95.9219,96.56,93441,0
+IEO.US,D,20230927,000000,98,99.83,97.61,99.17,133093,0
+IEO.US,D,20230928,000000,99.36,100.28,98.9117,99.6,96634,0
+IEO.US,D,20230929,000000,99.65,99.94,97.26,97.53,113752,0
+IEO.US,D,20231002,000000,97.58,97.58,94.16,94.88,175608,0
+IEO.US,D,20231003,000000,94.205,94.59,93.29,94.59,121974,0
+IEO.US,D,20231004,000000,93.14,93.14,90.06,91.03,578163,0
+IEO.US,D,20231005,000000,89.82,91.795,89.82,91.05,167297,0
+IEO.US,D,20231006,000000,92.31,94.0691,91.562,93.17,160174,0
+IEO.US,D,20231009,000000,96.01,97.14,95.16,96.81,165674,0
+IEO.US,D,20231010,000000,96.89,97.66,96.1389,96.87,159997,0
+IEO.US,D,20231011,000000,96.28,97.15,95.37,97.09,212511,0
+IEO.US,D,20231012,000000,97.89,98,96.81,97.34,139897,0
+IEO.US,D,20231013,000000,99.15,100.35,98.75,99.68,201179,0
+IEO.US,D,20231016,000000,100.38,100.68,99.33,100.52,158580,0
+IEO.US,D,20231017,000000,100.14,101.7,100.14,101.4,84892,0
+IEO.US,D,20231018,000000,102.16,102.6873,101.64,102.39,162713,0
+IEO.US,D,20231019,000000,101.75,102.94,100.9001,102.11,171039,0
+IEO.US,D,20231020,000000,102.07,102.39,100.3,100.36,144958,0
+IEO.US,D,20231023,000000,99.65,100.1,98.51,99.01,153820,0
+IEO.US,D,20231024,000000,99.02,99.44,97.97,97.99,150547,0
+IEO.US,D,20231025,000000,97.9,98.51,97.21,97.84,97861,0
+IEO.US,D,20231026,000000,96.95,97.41,95.52,97.03,148456,0
+IEO.US,D,20231027,000000,97.03,97.2777,95.03,95.85,149598,0
+IEO.US,D,20231030,000000,95.66,96.62,94.67,95.69,129268,0
+IEO.US,D,20231031,000000,96.31,96.86,95.1,96.78,160438,0
+IEO.US,D,20231101,000000,97.41,97.9647,96.14,96.44,119495,0
+IEO.US,D,20231102,000000,96.49,99.1922,96.06,99.12,87620,0
+IEO.US,D,20231103,000000,99.21,99.37,97.62,98.03,156583,0
+IEO.US,D,20231106,000000,98.67,98.67,95.83,96.35,144859,0
+IEO.US,D,20231107,000000,94.93,94.93,93.29,93.83,218013,0
+IEO.US,D,20231108,000000,93.28,93.73,92.11,92.21,237315,0
+IEO.US,D,20231109,000000,92.92,93.26,91.74,91.79,107946,0
+IEO.US,D,20231110,000000,92.79,93.23,92.03,92.93,125295,0
+IEO.US,D,20231113,000000,93.21,93.6854,92.86,93.55,101603,0
+IEO.US,D,20231114,000000,94.005,95.04,93.89,94.66,150094,0
+IEO.US,D,20231115,000000,94.22,95.97,94.22,94.56,70953,0
+IEO.US,D,20231116,000000,93.61,93.61,90.88,92.13,202447,0
+IEO.US,D,20231117,000000,92.8,94.82,92.8,94.2,99486,0
+IEO.US,D,20231120,000000,94.87,95.278,94.5,94.51,112926,0
+IEO.US,D,20231121,000000,94,94.34,93.35,93.95,259480,0
+IEO.US,D,20231122,000000,92.07,94.13,91.21,94,191670,0
+IEO.US,D,20231124,000000,93.85,95.17,93.85,94.41,37309,0
+IEO.US,D,20231127,000000,93.85,93.965,92.97,93.88,94238,0
+IEO.US,D,20231128,000000,93.8,94.8,93.69,93.76,117077,0
+IEO.US,D,20231129,000000,94.48,94.6,92.97,93.19,177111,0
+IEO.US,D,20231130,000000,94.08,95.53,92.87,94.07,111142,0
+IEO.US,D,20231201,000000,93.86,95.8397,93.65,94.59,69614,0
+IEO.US,D,20231204,000000,93.8,94.37,93.3237,93.7069,77413,0
+IEO.US,D,20231205,000000,93.55,93.92,92,92.05,91405,0
+IEO.US,D,20231206,000000,91.29,91.79,89.7,89.76,160702,0
+IEO.US,D,20231207,000000,90.19,90.69,89.23,89.52,131926,0
+IEO.US,D,20231208,000000,90.09,90.789,89.97,90.47,148064,0
+IEO.US,D,20231211,000000,90.14,90.97,89.97,90.73,72885,0
+IEO.US,D,20231212,000000,89.72,89.9,88.7538,89.35,115431,0
+IEO.US,D,20231213,000000,89.45,90.91,89.07,90.8,1731817,0
+IEO.US,D,20231214,000000,92.01,93.75,91.96,93.7,223453,0
+IEO.US,D,20231215,000000,93.35,93.5,92.46,93.17,134998,0
+IEO.US,D,20231218,000000,94.6,95.52,94.24,94.27,100991,0
+IEO.US,D,20231219,000000,94.33,95.43,93.82,95.43,162299,0
+IEO.US,D,20231220,000000,94.72,95.65,93.5001,93.58,189643,0
+IEO.US,D,20231221,000000,93.77,94.2,93.09,94.2,67625,0
+IEO.US,D,20231222,000000,94.87,95.18,94.19,94.34,111856,0
+IEO.US,D,20231226,000000,95.16,96.05,94.85,95.65,91926,0
+IEO.US,D,20231227,000000,95.5,95.91,94.89,95.17,60503,0
+IEO.US,D,20231228,000000,94.81,95.02,93.58,93.58,83010,0
+IEO.US,D,20231229,000000,93.74,94.15,93.02,93.19,74967,0
+IEO.US,D,20240102,000000,93.68,95.021,93.68,94.14,74725,0
+IEO.US,D,20240103,000000,94.15,96.06,93.83,95.7,258416,0
+IEO.US,D,20240104,000000,96.11,96.6351,93.22,93.32,98796,0
+IEO.US,D,20240105,000000,94.07,94.22,92.73,93.47,100000,0
+IEO.US,D,20240108,000000,91.72,92.66,90.57,92.66,110339,0
+IEO.US,D,20240109,000000,92.84,92.84,90.9,91.44,62101,0
+IEO.US,D,20240110,000000,91.58,91.58,89.84,90.27,93750,0
+IEO.US,D,20240111,000000,90.66,91.04,90.07,90.36,180731,0
+IEO.US,D,20240112,000000,91.76,92.3,91.03,91.54,108260,0
+IEO.US,D,20240116,000000,91.24,91.47,88.95,89.01,109150,0
+IEO.US,D,20240117,000000,88.09,88.82,87.72,88.01,128673,0
+IEO.US,D,20240118,000000,88.18,88.18,86.84,87.76,131107,0
+IEO.US,D,20240119,000000,87.75,88.16,87.21,88.16,97930,0
+IEO.US,D,20240122,000000,88.1,88.8,87.44,88.48,163815,0
+IEO.US,D,20240123,000000,88.22,89.29,88.16,88.6,68537,0
+IEO.US,D,20240124,000000,89.12,90.0809,88.93,89.85,112622,0
+IEO.US,D,20240125,000000,90.49,91.65,89.85,91.65,146718,0
+IEO.US,D,20240126,000000,91.59,92.31,90.66,92.31,105999,0
+IEO.US,D,20240129,000000,92.03,92.09,91.09,92.02,112353,0
+IEO.US,D,20240130,000000,91.55,94.05,91.3,93.97,115435,0
+IEO.US,D,20240131,000000,94.04,94.25,92.05,92.05,152056,0
+IEO.US,D,20240201,000000,92.54,93.07,90.79,91.75,113949,0
+IEO.US,D,20240202,000000,91.63,91.96,90.4701,91.08,156739,0
+IEO.US,D,20240205,000000,90.67,91.34,89.69,90.88,135913,0
+IEO.US,D,20240206,000000,91.25,92.4501,90.83,91.34,274879,0
+IEO.US,D,20240207,000000,91.65,92.22,91.06,92.03,195742,0
+IEO.US,D,20240208,000000,92.15,93.26,92.15,92.9,90220,0
+IEO.US,D,20240209,000000,92.9,93.31,91.57,91.75,87356,0
+IEO.US,D,20240212,000000,91.83,93.22,91.83,92.81,88230,0
+IEO.US,D,20240213,000000,92.46,92.67,91.13,91.76,116034,0
+IEO.US,D,20240214,000000,92.22,92.85,91.17,91.93,224781,0
+IEO.US,D,20240215,000000,92.03,94.77,92.03,94.38,230703,0
+IEO.US,D,20240216,000000,94.27,95.04,93.87,94.2,68352,0
+IEO.US,D,20240220,000000,94.14,94.14,92.79,92.89,71158,0
+IEO.US,D,20240221,000000,93.58,95.8,93.55,95.47,109859,0
+IEO.US,D,20240222,000000,94.92,95.91,94.27,95.52,69530,0
+IEO.US,D,20240223,000000,94.47,95.3653,93.86,94.96,99707,0
+IEO.US,D,20240226,000000,94.96,96.12,94.36,95.61,119182,0
+IEO.US,D,20240227,000000,95.63,96.22,95.04,95.44,134636,0
+IEO.US,D,20240228,000000,95.46,96.09,94.38,94.84,113120,0
+IEO.US,D,20240229,000000,95.05,95.99,94.85,95.62,120228,0
+IEO.US,D,20240301,000000,96.19,97.4,96.19,96.96,96745,0
+IEO.US,D,20240304,000000,97.11,97.36,96.15,96.15,88089,0
+IEO.US,D,20240305,000000,95.91,97.35,95.91,96.56,115512,0
+IEO.US,D,20240306,000000,97.43,97.56,96.36,96.71,109535,0
+IEO.US,D,20240307,000000,96.88,98.2642,96.88,97.64,58023,0
+IEO.US,D,20240308,000000,97.66,98.34,97.51,98,42319,0
+IEO.US,D,20240311,000000,97.79,98.88,97.09,98.86,50346,0
+IEO.US,D,20240312,000000,98.88,99.32,98.26,98.88,59911,0
+IEO.US,D,20240313,000000,99.82,101.76,99.82,101.18,106246,0
+IEO.US,D,20240314,000000,101.88,102.34,101.18,101.9,340566,0
+IEO.US,D,20240315,000000,102,103.2499,101.9,102.61,127500,0
+IEO.US,D,20240318,000000,102.91,103.15,101.9302,102.66,85463,0
+IEO.US,D,20240319,000000,102.59,104.05,102.59,103.97,103460,0
+IEO.US,D,20240320,000000,103.41,104.7766,103.04,104.58,69542,0
+IEO.US,D,20240321,000000,104.09,104.68,103.88,104.6,90974,0
+IEO.US,D,20240322,000000,104.595,104.85,104.0064,104.24,42431,0
+IEO.US,D,20240325,000000,104.54,105.87,104.54,105.35,89927,0
+IEO.US,D,20240326,000000,105.71,105.86,104.35,104.42,98506,0
+IEO.US,D,20240327,000000,104.3,105.56,104.05,105.56,63289,0
+IEO.US,D,20240328,000000,106.21,107.125,105.6482,106.97,373368,0
+IEO.US,D,20240401,000000,107.56,108.12,106.2013,107.88,165201,0
+IEO.US,D,20240402,000000,108.41,109.56,107.77,109.56,298277,0
+IEO.US,D,20240403,000000,110,111.06,109.75,110.96,350334,0
+IEO.US,D,20240404,000000,110.97,111.62,110.43,110.85,557177,0
+IEO.US,D,20240405,000000,111.51,112.33,110.605,111.94,376854,0
+IEO.US,D,20240408,000000,112.23,112.24,110.97,111.24,183868,0
+IEO.US,D,20240409,000000,111.5,111.98,110.08,110.94,326238,0
+IEO.US,D,20240410,000000,110.31,111.727,110.11,111.28,275105,0
+IEO.US,D,20240411,000000,111.31,111.5693,109.56,111.05,302753,0
+IEO.US,D,20240412,000000,111.76,112.72,109.09,109.6,220469,0
+IEO.US,D,20240415,000000,110.22,110.578,108.06,108.27,313093,0
+IEO.US,D,20240416,000000,107.99,108.27,106.28,107.44,255232,0
+IEO.US,D,20240417,000000,107.04,108.19,106.14,106.65,227492,0
+IEO.US,D,20240418,000000,107.11,107.22,105.21,105.57,161798,0
+IEO.US,D,20240419,000000,105.49,107.35,105.45,106.61,124874,0
+IEO.US,D,20240422,000000,106.2,108.26,105.2623,107.48,288451,0
+IEO.US,D,20240423,000000,106.95,108.35,106.27,108.12,130592,0
+IEO.US,D,20240424,000000,107.65,108.48,107.06,108.35,82772,0
+IEO.US,D,20240425,000000,108.08,109.18,107.34,108.88,109053,0
+IEO.US,D,20240426,000000,108.07,108.75,107.455,108.44,180557,0
+IEO.US,D,20240429,000000,108.12,109.2,108.12,109,122572,0
+IEO.US,D,20240430,000000,108.47,108.47,104.33,104.34,188917,0
+IEO.US,D,20240501,000000,104.02,104.4,101.58,102.48,263435,0
+IEO.US,D,20240502,000000,102.99,103.8586,102.48,103.08,140499,0
+IEO.US,D,20240503,000000,103.69,103.79,102.33,103.45,115479,0
+IEO.US,D,20240506,000000,104.14,105.52,103.9,104.49,117836,0
+IEO.US,D,20240507,000000,104.71,105.25,104.305,104.34,112622,0
+IEO.US,D,20240508,000000,103.71,104.8,103.5,104.0629,76539,0
+IEO.US,D,20240509,000000,104.29,105.3434,104.23,104.91,69955,0
+IEO.US,D,20240510,000000,105.08,105.76,103.42,103.56,76673,0
+IEO.US,D,20240513,000000,103.77,104.15,103.08,103.22,77560,0
+IEO.US,D,20240514,000000,102.88,103.33,102.315,103.27,78210,0
+IEO.US,D,20240515,000000,103.16,103.4324,101.38,103.26,112912,0
+IEO.US,D,20240516,000000,102.99,103.7,102.55,102.79,77876,0
+IEO.US,D,20240517,000000,102.97,104.71,102.97,104.46,100704,0
+IEO.US,D,20240520,000000,104.46,104.54,103.7,104.1,63887,0
+IEO.US,D,20240521,000000,103.52,104.56,103.38,103.42,81131,0
+IEO.US,D,20240522,000000,103.02,103.02,101.26,101.89,125261,0
+IEO.US,D,20240523,000000,102.5,102.94,100.86,101.09,80898,0
+IEO.US,D,20240524,000000,101.4,102.17,100.95,101.2,49369,0
+IEO.US,D,20240528,000000,101.725,102.95,101.72,102.65,74567,0
+IEO.US,D,20240529,000000,102.52,102.52,99.73,100.28,117176,0
+IEO.US,D,20240530,000000,100.2,101.18,99.95,100.32,104392,0
+IEO.US,D,20240531,000000,100.65,102.72,100.62,102.72,285113,0
+IEO.US,D,20240603,000000,102.72,102.72,99.114,99.78,171206,0
+IEO.US,D,20240604,000000,98.91,98.95,97.72,98.68,133920,0
+IEO.US,D,20240605,000000,98.91,99.0964,98.285,98.73,81890,0
+IEO.US,D,20240606,000000,98.73,99.315,98.37,99.22,73701,0
+IEO.US,D,20240607,000000,98.82,99.69,98.21,98.72,113697,0
+IEO.US,D,20240610,000000,99.19,100.7452,98.9519,100.27,72915,0
+IEO.US,D,20240611,000000,99.48,100.01,98.36,99.96,63920,0
+IEO.US,D,20240612,000000,100.97,100.97,98.341,98.59,103425,0
+IEO.US,D,20240613,000000,98.35,98.715,96.85,97.48,108230,0
+IEO.US,D,20240614,000000,97.5,97.5,96.2,96.41,62564,0
+IEO.US,D,20240617,000000,96.48,96.93,95.78,96.67,96980,0
+IEO.US,D,20240618,000000,96.84,97.93,96.55,96.68,53801,0
+IEO.US,D,20240620,000000,96.8,98.535,96.58,97.95,65629,0
+IEO.US,D,20240621,000000,98.06,98.38,97.14,97.38,58428,0
+IEO.US,D,20240624,000000,97.61,100.41,97.61,99.99,88107,0
+IEO.US,D,20240625,000000,100.07,100.13,98.86,100.09,53852,0
+IEO.US,D,20240626,000000,100.11,100.11,98.46,99.11,53786,0
+IEO.US,D,20240627,000000,99.69,99.74,98.57,99.08,49129,0
+IEO.US,D,20240628,000000,99.77,100.135,99.02,99.52,62881,0
+IEO.US,D,20240701,000000,100.3,100.49,98.8,99.82,97095,0
+IEO.US,D,20240702,000000,100.73,101.1,99.5197,100.04,60641,0
+IEO.US,D,20240703,000000,100.17,101.08,99.77,100.61,48565,0
+IEO.US,D,20240705,000000,100.46,100.46,98.09,98.42,90618,0
+IEO.US,D,20240708,000000,97.96,98.72,97.615,98.12,58724,0
+IEO.US,D,20240709,000000,97.27,98.295,96.79,97.12,86935,0
+IEO.US,D,20240710,000000,97.25,97.692,96.86,97.66,70971,0
+IEO.US,D,20240711,000000,97.71,99.3875,97.39,99.2299,97492,0
+IEO.US,D,20240712,000000,99.64,99.91,98.5701,99.35,88908,0
+IEO.US,D,20240715,000000,99.84,101.59,99.56,100.89,168740,0
+IEO.US,D,20240716,000000,100.37,101.25,99.91,100.93,84776,0
+IEO.US,D,20240717,000000,101.08,102.99,100.86,101.16,117743,0
+IEO.US,D,20240718,000000,101.27,102.01,100.61,100.73,56963,0
+IEO.US,D,20240719,000000,100.5,100.79,99.53,99.77,61759,0
+IEO.US,D,20240722,000000,99.39,99.72,98.47,99.14,52499,0
+IEO.US,D,20240723,000000,98.85,98.85,97.275,97.48,76228,0
+IEO.US,D,20240724,000000,97.95,98.73,97.05,97.47,70450,0
+IEO.US,D,20240725,000000,97.28,99.2621,97,98.63,92067,0
+IEO.US,D,20240726,000000,98.51,99.22,97.82,98.96,52373,0
+IEO.US,D,20240729,000000,99.16,99.25,97.02,97.74,55459,0
+IEO.US,D,20240730,000000,97.67,99.59,97.67,99.25,80969,0
+IEO.US,D,20240731,000000,100.61,101.38,99.84,99.91,228300,0
+IEO.US,D,20240801,000000,100,100.61,96.355,96.92,68780,0
+IEO.US,D,20240802,000000,95.74,96.06,91.91,92.82,168410,0
+IEO.US,D,20240805,000000,90.16,91.81,88.99,90.97,121855,0
+IEO.US,D,20240806,000000,91.55,92.99,91.22,92.04,232073,0
+IEO.US,D,20240807,000000,93.51,94.13,92.425,92.44,71597,0
+IEO.US,D,20240808,000000,92.97,95.13,92.97,94.91,59812,0
+IEO.US,D,20240809,000000,95.03,95.42,94.13,95.08,42032,0
+IEO.US,D,20240812,000000,95.74,96.48,95.67,96.36,44016,0
+IEO.US,D,20240813,000000,95.74,95.74,94.62,95.09,72209,0
+IEO.US,D,20240814,000000,95.14,96.03,95.02,95.69,39927,0
+IEO.US,D,20240815,000000,96.16,97.39,96.155,97.17,72081,0
+IEO.US,D,20240816,000000,96.21,97.23,96.21,96.96,53990,0
+IEO.US,D,20240819,000000,97,98.29,97,97.55,104872,0
+IEO.US,D,20240820,000000,97.44,97.44,94.72,94.95,141212,0
+IEO.US,D,20240821,000000,95.7,96.06,94.72,95.12,60009,0
+IEO.US,D,20240822,000000,95.17,95.67,94.85,95.04,32578,0
+IEO.US,D,20240823,000000,95.51,96.77,95.5,96.71,41053,0
+IEO.US,D,20240826,000000,98.02,98.8,97.0926,97.47,38463,0
+IEO.US,D,20240827,000000,97.22,97.23,96.11,96.22,33592,0
+IEO.US,D,20240828,000000,95.77,96.1901,95.31,96.09,47344,0
+IEO.US,D,20240829,000000,96.85,97.89,95.96,97.49,20460,0
+IEO.US,D,20240830,000000,96.65,97.82,96.28,97.66,42995,0
+IEO.US,D,20240903,000000,96.13,96.13,94.1,94.22,69010,0
+IEO.US,D,20240904,000000,94.21,95.06,92.6533,92.8,53951,0
+IEO.US,D,20240905,000000,93.53,93.53,91.78,91.91,47247,0
+IEO.US,D,20240906,000000,92.13,92.71,90.36,90.59,42586,0
+IEO.US,D,20240909,000000,91.02,91.05,90.17,90.18,41716,0
+IEO.US,D,20240910,000000,90.26,90.26,88.39,89.18,48608,0
+IEO.US,D,20240911,000000,89.36,89.36,87.08,88.52,74674,0
+IEO.US,D,20240912,000000,88.92,89.52,88,88.96,58554,0
+IEO.US,D,20240913,000000,89.52,90.45,89.45,89.69,97755,0
+IEO.US,D,20240916,000000,90.52,91.06,89.81,90.68,62786,0
+IEO.US,D,20240917,000000,90.67,92.37,90.67,92.29,166125,0
+IEO.US,D,20240918,000000,92.23,93.98,92.01,92.74,107314,0
+IEO.US,D,20240919,000000,94.35,95.208,93.445,94.3,82439,0
+IEO.US,D,20240920,000000,93.81,94.49,92.8201,94.01,55822,0
+IEO.US,D,20240923,000000,94.07,95.56,93.83,94.75,59936,0
+IEO.US,D,20240924,000000,95.8,96.03,94.13,94.13,70796,0
+IEO.US,D,20240925,000000,93.14,93.48,91.29,91.4,93551,0
+IEO.US,D,20240926,000000,89.74,91.19,89.17,89.42,112981,0
+IEO.US,D,20240927,000000,89.93,91.34,89.93,91.14,106962,0
+IEO.US,D,20240930,000000,90.71,92.04,90.51,91.45,71261,0
+IEO.US,D,20241001,000000,90.78,93.7869,90.49,93.5,351032,0
+IEO.US,D,20241002,000000,94.95,95.0391,93.3,94.42,139676,0
+IEO.US,D,20241003,000000,94.82,97.39,94.13,97.32,178179,0
+IEO.US,D,20241004,000000,98.25,98.54,97.12,98.06,130305,0
+IEO.US,D,20241007,000000,98.38,99.06,98.08,98.52,122645,0
+IEO.US,D,20241008,000000,97.17,97.2,94.64,95.35,159893,0
+IEO.US,D,20241009,000000,94.73,95.977,94.22,95.71,101427,0
+IEO.US,D,20241010,000000,96.16,97.1,95.6,96.73,66672,0
+IEO.US,D,20241011,000000,96.55,97.72,96.495,97.1,72506,0
+IEO.US,D,20241014,000000,96.26,96.6,95.5692,96.03,75516,0
+IEO.US,D,20241015,000000,93.525,93.83,92.54,92.63,207197,0
+IEO.US,D,20241016,000000,92.99,93.39,92.8,92.98,53888,0
+IEO.US,D,20241017,000000,92.99,93.83,92.9346,93.82,76871,0
+IEO.US,D,20241018,000000,93.43,93.65,92.6,93.38,59138,0
+IEO.US,D,20241021,000000,93.91,94.2348,92.612,92.77,77302,0
+IEO.US,D,20241022,000000,93.13,93.45,92.64,92.84,57651,0
+IEO.US,D,20241023,000000,92.51,92.71,91.21,92,85644,0
+IEO.US,D,20241024,000000,92.42,92.64,91.29,92.28,45715,0
+IEO.US,D,20241025,000000,92.8,93.105,91.8308,92.28,66084,0
+IEO.US,D,20241028,000000,89.94,91.36,89.7,91.25,123518,0
+IEO.US,D,20241029,000000,91.04,91.15,89.67,89.87,116005,0
+IEO.US,D,20241030,000000,90.2,91.08,89.82,90.61,100857,0
+IEO.US,D,20241031,000000,91.5,92.22,91.03,91.38,160211,0
+IEO.US,D,20241101,000000,92.05,92.1813,89.98,90.24,78853,0
+IEO.US,D,20241104,000000,91.1,92.43,90.74,91.79,84605,0
+IEO.US,D,20241105,000000,92.31,92.88,91.79,92.4,55597,0
+IEO.US,D,20241106,000000,95,97.67,94.82,96.86,286118,0
+IEO.US,D,20241107,000000,96.86,96.86,95.35,95.97,125417,0
+IEO.US,D,20241108,000000,96.01,97.13,95.8,97.01,179541,0
+IEO.US,D,20241111,000000,97.27,98.1639,96.62,98.1,106828,0
+IEO.US,D,20241112,000000,98.28,98.64,97.26,97.35,68330,0
+IEO.US,D,20241113,000000,97.62,98.628,96.46,98.13,82897,0
+IEO.US,D,20241114,000000,98.77,99.06,97.52,98.64,53150,0
+IEO.US,D,20241115,000000,98.74,99.64,97.69,97.96,64704,0
+IEO.US,D,20241118,000000,98.76,100.05,98.47,99.73,108372,0
+IEO.US,D,20241119,000000,98.795,100.04,98.42,99.08,121098,0
+IEO.US,D,20241120,000000,99.29,100.4,99.29,100.36,93370,0
+IEO.US,D,20241121,000000,101.22,102.0399,100.76,100.8726,82035,0
+IEO.US,D,20241122,000000,100.77,102.11,100.58,101.83,163864,0
+IEO.US,D,20241125,000000,102,102.45,99.01,99.17,127236,0
+IEO.US,D,20241126,000000,99.42,99.43,98.41,98.93,78825,0
+IEO.US,D,20241127,000000,99.325,100.16,99.01,99.03,40724,0
+IEO.US,D,20241129,000000,99.82,99.82,99.17,99.44,18752,0
+IEO.US,D,20241202,000000,98.91,99.6,97.15,98.15,48732,0
+IEO.US,D,20241203,000000,98.99,99.1,97.77,98.2,70758,0
+IEO.US,D,20241204,000000,97.4501,98.03,94.5505,95.4,99345,0
+IEO.US,D,20241205,000000,95.94,96.45,95.23,95.36,66094,0
+IEO.US,D,20241206,000000,95.01,95.17,92.99,93.66,90819,0
+IEO.US,D,20241209,000000,94.83,95.4,94.08,94.21,83286,0
+IEO.US,D,20241210,000000,94.39,94.77,93.05,93.29,63066,0
+IEO.US,D,20241211,000000,93.5,94.18,93.21,93.98,64035,0
+IEO.US,D,20241212,000000,93.89,94,92.84,92.96,85171,0
+IEO.US,D,20241213,000000,92.81,93.07,92.23,92.54,56522,0
+IEO.US,D,20241216,000000,91.9,92.29,90.23,90.23,65612,0
+IEO.US,D,20241217,000000,88.83,89.16,88,88.94,81096,0
+IEO.US,D,20241218,000000,88.72,89.31,86.12,86.12,116889,0
+IEO.US,D,20241219,000000,87.38,87.38,85.0931,85.22,194932,0
+IEO.US,D,20241220,000000,84.87,86.3228,84.78,85.62,115249,0
+IEO.US,D,20241223,000000,85.62,86.75,85.0112,86.48,94122,0
+IEO.US,D,20241224,000000,86.35,87.525,86.09,87.47,53708,0
+IEO.US,D,20241226,000000,87.06,87.6299,86.63,87.31,117923,0
+IEO.US,D,20241227,000000,87.82,88.14,86.95,87.39,136443,0
+IEO.US,D,20241230,000000,88,89.1,87.37,88.35,136175,0
+IEO.US,D,20241231,000000,88.55,89.9596,88.47,89.63,154386,0
+IEO.US,D,20250102,000000,90.52,91.55,90.48,91.15,199197,0
+IEO.US,D,20250103,000000,91.76,92.17,91.36,91.93,93167,0
+IEO.US,D,20250106,000000,92.69,93.39,91.31,91.57,117604,0
+IEO.US,D,20250107,000000,92.15,93.2107,91.69,92.76,50951,0
+IEO.US,D,20250108,000000,92.31,93.39,92.31,93.39,87523,0
+IEO.US,D,20250110,000000,94.99,95.9032,93.84,94.2,117104,0
+IEO.US,D,20250113,000000,94.64,97.08,94.62,96.2,269169,0
+IEO.US,D,20250114,000000,95.77,97.168,95.72,97.06,56521,0
+IEO.US,D,20250115,000000,97.51,98.9258,97.51,98.66,56260,0
+IEO.US,D,20250116,000000,98.46,99.42,98.325,99.13,85585,0
+IEO.US,D,20250117,000000,99,99.328,98.74,99.12,106111,0
+IEO.US,D,20250121,000000,98.66,98.89,97.6193,98.15,186948,0
+IEO.US,D,20250122,000000,97.94,98.745,97.08,97.16,66476,0
+IEO.US,D,20250123,000000,97.61,98.62,97.21,97.79,92917,0
+IEO.US,D,20250124,000000,98.09,98.17,96.36,96.46,179103,0
+IEO.US,D,20250127,000000,95.97,96.78,94.4,95.12,131058,0
+IEO.US,D,20250128,000000,95.38,95.5981,93.67,94.37,70344,0
+IEO.US,D,20250129,000000,93.9253,95.28927,93.9253,94.91,47719,0
+IEO.US,D,20250130,000000,95.49,95.73,94.05,94.62,54572,0
+IEO.US,D,20250131,000000,94.36,94.51,92.21,92.37,91448,0
+IEO.US,D,20250203,000000,92.37,93.07,91.5,92.66,91114,0
+IEO.US,D,20250204,000000,92.08,95.05,91.86,94.93,141626,0
+IEO.US,D,20250205,000000,94.59,95.12,94.08,94.83,61161,0
+IEO.US,D,20250206,000000,95.069,95.069,92.49,93.03,79297,0
+IEO.US,D,20250207,000000,93.25,93.5688,92.39,92.39,88723,0
+IEO.US,D,20250210,000000,93.4,95.29,93.4,95.16,59144,0
+IEO.US,D,20250211,000000,96.06,97.22,95.69,96.39,52422,0
+IEO.US,D,20250212,000000,95.94,96.13,93.1758,93.32,69180,0
+IEO.US,D,20250213,000000,93,93.725,92.27,93.62,45312,0
+IEO.US,D,20250214,000000,94.15,95.18,94,94.3,31473,0
+IEO.US,D,20250218,000000,94.65,96.25,93.9,95.48,87079,0
+IEO.US,D,20250219,000000,96.72,97.7364,96.37,96.9,43571,0
+IEO.US,D,20250220,000000,96.45,97.7,96.3437,97.51,51745,0
+IEO.US,D,20250221,000000,96.7075,96.91,94.33,94.44,49726,0
+IEO.US,D,20250224,000000,94.38,94.71,93.81,94.31,33346,0
+IEO.US,D,20250225,000000,93.98,94.6,92.2,92.56,35785,0
+IEO.US,D,20250226,000000,92.4,93.0101,91.345,91.86,47631,0
+IEO.US,D,20250227,000000,92.41,92.9209,91.69,91.78,48720,0
+IEO.US,D,20250228,000000,91.43,92.91,90.34,92.91,45551,0
+IEO.US,D,20250303,000000,93.77,93.788,87.89,88.69,199895,0
+IEO.US,D,20250304,000000,87.5,89.46,85.7,88.02,148048,0
+IEO.US,D,20250305,000000,86.66,87.07,84.48,86.68,146536,0
+IEO.US,D,20250306,000000,86.11,86.9,85.12,86.02,104727,0
+IEO.US,D,20250307,000000,86.795,88.06,86.4,87.64,82634,0
+IEO.US,D,20250310,000000,88.1839,89.35,87.1114,88.11,68814,0
+IEO.US,D,20250311,000000,88.575,89.68,87.8,88.63,83561,0
+IEO.US,D,20250312,000000,89.21,90.33,88.327,89.63,49846,0
+IEO.US,D,20250313,000000,89.34,90.41,87.84,88.3,70221,0
+IEO.US,D,20250314,000000,88.79,91.15,88.5,91.04,78748,0
+IEO.US,D,20250317,000000,91.46,92.79,91.3,92.52,66370,0
+IEO.US,D,20250318,000000,92.9,93.18,91.65,92.52,38922,0
+IEO.US,D,20250319,000000,92.96,94.68,92.4,94.23,59326,0
+IEO.US,D,20250320,000000,93.25,94.75,93.25,94.43,42628,0
+IEO.US,D,20250321,000000,93.87,93.93,92.92,93.29,48451,0
+IEO.US,D,20250324,000000,93.9,94.98,93.75,94.51,25622,0
+IEO.US,D,20250325,000000,94.71,95.1998,94.33,94.59,30384,0
+IEO.US,D,20250326,000000,95.54,96.58,94.8901,95.06,45452,0
+IEO.US,D,20250327,000000,94,94.98,93.64,93.97,80190,0
+IEO.US,D,20250328,000000,94.1,94.1,92.73,93.24,38278,0
+IEO.US,D,20250331,000000,92.855,95.096,92.855,94.58,52516,0
+IEO.US,D,20250401,000000,94.01,95.28,93.4,95.18,41285,0
+IEO.US,D,20250402,000000,94.11,95.98,94.06,95.92,33750,0
+IEO.US,D,20250403,000000,90.47,90.735,86.12,86.15,149026,0
+IEO.US,D,20250404,000000,82.55,82.96,77,77.6,228910,0
+IEO.US,D,20250407,000000,75.14,80.83,73.84,77.53,83296,0
+IEO.US,D,20250408,000000,80,80.12,73.84,74.87,160797,0
+IEO.US,D,20250409,000000,73.17,83.55,73.17,82.58,170392,0
+IEO.US,D,20250410,000000,80.03,80.2,74.44,76.28,134966,0
+IEO.US,D,20250411,000000,76.69,78.95,75.085,78.53,119439,0
+IEO.US,D,20250414,000000,80.2,80.34,77.86,78.56,89692,0
+IEO.US,D,20250415,000000,79.135,79.63,78.06,78.13,59309,0
+IEO.US,D,20250416,000000,79.49,80.7636,78.49,79.19,54836,0
+IEO.US,D,20250417,000000,80.18,82.3,80.04,81.23,80198,0
+IEO.US,D,20250421,000000,79.95,80.03,78.22,79.04,72203,0
+IEO.US,D,20250422,000000,80.65,81.89,80.03,81.2,60392,0
+IEO.US,D,20250423,000000,82.34,83.21,81.06,81.68,95341,0
+IEO.US,D,20250424,000000,82.42,83.07,81.75,82.77,52074,0
+IEO.US,D,20250425,000000,81.955,83.06,81.92,83.02,83639,0
+IEO.US,D,20250428,000000,83.41,84.24,83.07,84.01,74116,0
+IEO.US,D,20250429,000000,83.3,83.97,82.57,83.42,65302,0
+IEO.US,D,20250430,000000,82.01,82.1,80.5,81.19,85716,0
+IEO.US,D,20250501,000000,81.22,83.25,80.86,82.32,93706,0
+IEO.US,D,20250502,000000,83.64,83.85,81.81,83.78,96240,0
+IEO.US,D,20250505,000000,82.3932,83.28,82.07,82.45,133962,0
+IEO.US,D,20250506,000000,83.14,83.52,82.04,82.17,93179,0
+IEO.US,D,20250507,000000,82.63,82.63,81.35,82.19,73946,0
+IEO.US,D,20250508,000000,83.42,85.19,82.9,84.01,239766,0
+IEO.US,D,20250509,000000,85.365,85.55,84.2419,85.1,35498,0
+IEO.US,D,20250512,000000,89,89.66,87.69,88.1,113191,0
+IEO.US,D,20250513,000000,88.99,91.29,88.695,90.65,102893,0
+IEO.US,D,20250514,000000,89.96,90.53,89.58,90.06,62224,0
+IEO.US,D,20250515,000000,88.38,90,88.38,89.93,94808,0
+IEO.US,D,20250516,000000,89.67,90.15,88.8501,89.75,72906,0
+IEO.US,D,20250519,000000,88.25,89.15,88.155,88.71,67467,0
+IEO.US,D,20250520,000000,88.7,88.9063,88.13,88.22,48564,0
+IEO.US,D,20250521,000000,87.47,87.52,86.06,86.11,74874,0
+IEO.US,D,20250522,000000,85.37,86.24,84.5778,85.72,53821,0
+IEO.US,D,20250523,000000,84.76,85.89,84.75,85.64,44958,0
+IEO.US,D,20250527,000000,86.24,86.68,85.325,86.51,57494,0
+IEO.US,D,20250528,000000,87.19,87.27,85.06,85.27,48029,0
+IEO.US,D,20250529,000000,85.69,85.78,84.9,85.77,29132,0
+IEO.US,D,20250530,000000,85.17,85.58,84.22,84.77,34624,0
+IEO.US,D,20250602,000000,86.75,86.94,84.99,85.97,72744,0
+IEO.US,D,20250603,000000,86.23,88.08,85.98,87.44,76359,0
+IEO.US,D,20250604,000000,87.37,88,85.33,85.41,74898,0
+IEO.US,D,20250605,000000,85.75,85.91,84.8,85.18,61057,0
+IEO.US,D,20250606,000000,86.95,87.35,86.09,87.04,46271,0
+IEO.US,D,20250609,000000,86.79,88.27,86.79,87.46,54237,0
+IEO.US,D,20250610,000000,88.47,89.865,88.35,88.98,46309,0
+IEO.US,D,20250611,000000,89.89,91.04,89.18,90.49,74831,0
+IEO.US,D,20250612,000000,89.54,91.22,89.367,91.17,67345,0
+IEO.US,D,20250613,000000,92.8959,93.67,91.65,93.36,143277,0
+IEO.US,D,20250616,000000,92.44,93.48,91.69,92.51,95590,0
+IEO.US,D,20250617,000000,93.085,94.1399,93.085,93.48,297409,0
+IEO.US,D,20250618,000000,93.635,94.3776,92.45,92.69,158608,0
+IEO.US,D,20250620,000000,92.95,93.66,92.63,93.39,72449,0
+IEO.US,D,20250623,000000,94.185,94.46,90.25,90.51,222358,0
+IEO.US,D,20250624,000000,89.1195,90.74,89.01,89.72,212249,0
+IEO.US,D,20250625,000000,88.88,89.69,88.72,88.72,88741,0
+IEO.US,D,20250626,000000,88.6799,90.09,88.6799,89.79,78076,0
+IEO.US,D,20250627,000000,89.175,89.95,88.78,89.31,46984,0
+IEO.US,D,20250630,000000,88.95,89.16,88.43,88.6,96029,0
+IEO.US,D,20250701,000000,88.74,90.195,87.83,89.58,46986,0
+IEO.US,D,20250702,000000,90.36,91.35,89.38,91.23,66166,0
+IEO.US,D,20250703,000000,91.11,91.82,90.96,91.14,32133,0
+IEO.US,D,20250707,000000,90.33,91.2,89.13,90.1,116986,0
+IEO.US,D,20250708,000000,90.15,93.24,90.04,92.67,103615,0
+IEO.US,D,20250709,000000,92.22,92.525,91.72,91.92,81773,0
+IEO.US,D,20250710,000000,91.27,92.87,90.88,92.85,53305,0
+IEO.US,D,20250711,000000,92.38,93.4405,92.27,93.01,43309,0
+IEO.US,D,20250714,000000,92.79,92.84,91.57,92.14,125421,0
+IEO.US,D,20250715,000000,92.19,92.545,90.49,90.49,46735,0
+IEO.US,D,20250716,000000,90.63,90.85,88.96,89.27,127633,0
+IEO.US,D,20250717,000000,89.17,90.62,88.97,90.48,61793,0
+IEO.US,D,20250718,000000,91.69,91.85,90.44,90.52,161341,0
+IEO.US,D,20250721,000000,90.29,90.54,88.5601,88.68,62182,0
+IEO.US,D,20250722,000000,89.1,89.92,88.6,89.54,78544,0
+IEO.US,D,20250723,000000,89.715,90.35,89.01,90.24,56235,0
+IEO.US,D,20250724,000000,89.76,90.58,89.22,90.17,86725,0
+IEO.US,D,20250725,000000,90.217,90.5,89.26,89.71,47308,0
+IEO.US,D,20250728,000000,90.63,91.6,90.62,91.6,33694,0
+IEO.US,D,20250729,000000,91.73,92.46,91.1306,92.43,41508,0
+IEO.US,D,20250730,000000,91.71,91.903,90.47,91.11,44717,0
+IEO.US,D,20250731,000000,90.36,91.52,89.905,90.29,61393,0
+IEO.US,D,20250801,000000,89.049,89.71,87.21,87.51,46272,0
+IEO.US,D,20250804,000000,87.13,88.28,87.09,87.9,63977,0
+IEO.US,D,20250805,000000,88.37,88.6185,87.13,88.43,66235,0
+IEO.US,D,20250806,000000,89.0022,89.67,87.09,87.47,67349,0
+IEO.US,D,20250807,000000,87.87,89.15,86.52,86.63,127401,0
+IEO.US,D,20250808,000000,86.81,88.12,86.25,86.99,94121,0
+IEO.US,D,20250811,000000,87.37,87.84,86.06,86.38,108102,0
+IEO.US,D,20250812,000000,86.4,88.18,86.4,87.16,73065,0
+IEO.US,D,20250813,000000,87.15,88.31,86.98,88.31,73963,0
+IEO.US,D,20250814,000000,88.01,88.6,87.19,88.5,39936,0
+IEO.US,D,20250815,000000,88.42,89.21,87.97,88.28,28065,0
+IEO.US,D,20250818,000000,86.97,87.77,86.92,87.42,43316,0
+IEO.US,D,20250819,000000,87.07,88.21,86.87,87.34,47681,0
+IEO.US,D,20250820,000000,87.75,88.55,87.3,88.2,39024,0
+IEO.US,D,20250821,000000,87.64,88.63,87.4794,88.35,36585,0
+IEO.US,D,20250822,000000,89.035,91.061,88.56,90.89,54824,0
+IEO.US,D,20250825,000000,90.83,91.76,90.74,91.63,40325,0
+IEO.US,D,20250826,000000,91.0201,91.47,90.605,91.47,24100,0
+IEO.US,D,20250827,000000,91.43,93.01,91.18,92.55,47431,0
+IEO.US,D,20250828,000000,92.1,93.65,91.93,93.5,37456,0
+IEO.US,D,20250829,000000,93.65,94.16,93.23,93.75,73410,0
+IEO.US,D,20250902,000000,93.36,94.5,92.95,94.5,83879,0
+IEO.US,D,20250903,000000,93.81,94.52,91.4,91.71,76620,0
+IEO.US,D,20250904,000000,91.8,92.79,91.44,92.58,37938,0
+IEO.US,D,20250905,000000,91.46,92.3411,90.06,90.97,59661,0
+IEO.US,D,20250908,000000,91.58,91.58,89.65,90.26,112693,0
+IEO.US,D,20250909,000000,91.76,92.29,90.6,90.66,129446,0
+IEO.US,D,20250910,000000,90.645,92.2,90.49,92.2,42641,0
+IEO.US,D,20250911,000000,91.42,92.28,91.4,92.02,33985,0
+IEO.US,D,20250912,000000,92.5,92.79,91,91.03,45427,0
+IEO.US,D,20250915,000000,90.97,91.36,90.2,90.49,64427,0
+IEO.US,D,20250916,000000,90.84,92.27,90.24,92.07,81704,0
+IEO.US,D,20250917,000000,91.56,93.05,91.48,92.01,31985,0
+IEO.US,D,20250918,000000,91.69,92.26,90.78,91.56,56477,0
+IEO.US,D,20250919,000000,91.2,91.49,89.66,90.05,39442,0
+IEO.US,D,20250922,000000,89.56,90.81,89.42,90.41,52498,0
+IEO.US,D,20250923,000000,91.24,93.8,90.75,92.19,65422,0
+IEO.US,D,20250924,000000,93.82,94.91,92.82,93.86,44559,0
+IEO.US,D,20250925,000000,93.61,94.89,93.45,94.72,33946,0
+IEO.US,D,20250926,000000,94.96,96.99,94.88,95.74,55259,0
+IEO.US,D,20250929,000000,95.14,95.29,93,93.49,61167,0
+IEO.US,D,20250930,000000,92.58,93.1,91.9,92.6,140823,0
+IEO.US,D,20251001,000000,92,93.71,92,93.5,43888,0
+IEO.US,D,20251002,000000,93.49,93.72,91.94,92.1,41425,0
+IEO.US,D,20251003,000000,93.22,93.22,92.39,92.54,53466,0
+IEO.US,D,20251006,000000,93.15,93.87,93.105,93.26,31619,0
+IEO.US,D,20251007,000000,92.93,93.2,91.61,93.12,28274,0
+IEO.US,D,20251008,000000,92.1457,93.45,91.83,92.69,29719,0
+IEO.US,D,20251009,000000,93.57,93.57,90.91,91.17,40940,0
+IEO.US,D,20251010,000000,89.985,90.435,87.09,87.09,49415,0
+IEO.US,D,20251013,000000,88,88.79,87.735,88.73,29917,0
+IEO.US,D,20251014,000000,87.14,88.92,86.89,88.2,106722,0
+IEO.US,D,20251015,000000,89.155,89.37,87.68,88.36,22510,0
+IEO.US,D,20251016,000000,88.74,88.865,85.93,86.77,41076,0
+IEO.US,D,20251017,000000,87,87.6,86.43,87.06,46567,0
+IEO.US,D,20251020,000000,87.97,88.48,87.5,88.26,35132,0
+IEO.US,D,20251021,000000,88.1102,88.49,87.58,87.58,54079,0
+IEO.US,D,20251022,000000,88.02,88.6,86.83,88.18,83866,0
+IEO.US,D,20251023,000000,90.15,91.24,89.76,90.87,76898,0
+IEO.US,D,20251024,000000,91.1,91.34,89.83,89.87,45508,0
+IEO.US,D,20251027,000000,90.4,90.56,89.7,90.04,36545,0
+IEO.US,D,20251028,000000,89.411,89.47,88.2,88.22,45566,0
+IEO.US,D,20251029,000000,88.28,89.3001,88.28,88.9,37788,0
+IEO.US,D,20251030,000000,88.7,90.02,88.49,88.64,29962,0
+IEO.US,D,20251031,000000,88.995,89.7,88.63,89.34,60333,0
+IEO.US,D,20251103,000000,88.98,90.165,88.39,90.14,55967,0
+IEO.US,D,20251104,000000,88.29,89.33,87.52,89.03,97417,0
+IEO.US,D,20251105,000000,88.81,90.2342,88.7,88.71,67313,0
+IEO.US,D,20251106,000000,89.2,91.09,89.15,89.87,45889,0
+IEO.US,D,20251107,000000,90.13,91.48,89.6546,91.02,106380,0
+IEO.US,D,20251110,000000,91.86,92.51,90.565,92.23,52925,0
+IEO.US,D,20251111,000000,92.97,94.8305,92.77,94.24,78906,0
+IEO.US,D,20251112,000000,93.57,94.27,92.985,93.07,53439,0
+IEO.US,D,20251113,000000,93.75,94.295,92.44,92.9,47147,0
+IEO.US,D,20251114,000000,93.13,94.74,91.94,94.6,139233,0
+IEO.US,D,20251117,000000,94.23,94.455,92.4,92.77,42087,0
+IEO.US,D,20251118,000000,92.4514,94.1391,92.1,93.88,39958,0
+IEO.US,D,20251119,000000,91.675,92.67,91.45,92.57,37463,0
+IEO.US,D,20251120,000000,93.2,94.73,90.53,90.57,50846,0
+IEO.US,D,20251121,000000,90.39,91.9723,89.855,91.31,89999,0
+IEO.US,D,20251124,000000,90.68,92.14,89.72,91.74,80605,0
+IEO.US,D,20251125,000000,90.88,91.38,90,91.08,74920,0
+IEO.US,D,20251126,000000,91.13,93.02,91.13,92.26,58712,0
+IEO.US,D,20251128,000000,92.56,94.24,92.56,93.87,24261,0
+IEO.US,D,20251201,000000,94,95.525,93.93,94.865,74141,0
+IEO.US,D,20251202,000000,94.53,94.81,93.16,93.52,46666,0
+IEO.US,D,20251203,000000,94.29,95.79,94.06,95.69,33121,0
+IEO.US,D,20251204,000000,95.68,96.31,95.35,95.92,51567,0
+IEO.US,D,20251205,000000,96.1,97.755,95.98,96.08,54420,0
+IEO.US,D,20251208,000000,94.7996,96.02,94.59,94.78,58025,0
+IEO.US,D,20251209,000000,94.51,95.415,94.45,94.82,51152,0
+IEO.US,D,20251210,000000,94.58,96.245,94.06,96.01,49024,0
+IEO.US,D,20251211,000000,94.98,95.37,94.4,94.63,46909,0
+IEO.US,D,20251212,000000,94.91,95.1556,93.37,93.57,60542,0
+IEO.US,D,20251215,000000,93.42,93.78,91.51,92.45,72385,0
+IEO.US,D,20251216,000000,90.82,90.84,87.95,88.18,148966,0
+IEO.US,D,20251217,000000,89.295,90.69,88.7,90.51,96153,0
+IEO.US,D,20251218,000000,89.73,90.48,88.02,88.27,67088,0
+IEO.US,D,20251219,000000,89.31,89.31,88.25,88.42,36230,0
+IEO.US,D,20251222,000000,89.34,90.23,88.84,88.84,73594,0
+IEO.US,D,20251223,000000,89.3185,89.47,88.6901,89.33,48383,0
+IEO.US,D,20251224,000000,89.08,89.19,88.6,88.71,16237,0
+IEO.US,D,20251226,000000,88.595,88.74,87.725,88.23,53118,0
+IEO.US,D,20251229,000000,88.65,89.35,88.63,89.23,110750,0
+IEO.US,D,20251230,000000,90.25,90.3,89.73,90.05,35693,0
+IEO.US,D,20251231,000000,89.77,90.18,88.9393,89.26,36958,0
+IEO.US,D,20260102,000000,89.11,91.3,88.84,91.04,62495,0
+IEO.US,D,20260105,000000,93.21,93.36,89.66,91.6,187540,0
+IEO.US,D,20260106,000000,91.83,91.86,89.81,90.01,231058,0
+IEO.US,D,20260107,000000,90.29,90.73,88.74,89.07,56429,0
+IEO.US,D,20260108,000000,89.74,92.9,89.32,92.06,73687,0
+IEO.US,D,20260109,000000,92.74,92.74,91.05,91.05,47024,0
+IEO.US,D,20260112,000000,91.33,91.42,90.24,90.6,46654,0
+IEO.US,D,20260113,000000,91.87,92.7,91.25,91.72,130860,0
+IEO.US,D,20260114,000000,92.1,94.94,92.1,93.7,203492,0
+IEO.US,D,20260115,000000,92.71,93.785,91.63,92.35,105528,0
+IEO.US,D,20260116,000000,92.135,92.35,91.64,92.04,45415,0
+IEO.US,D,20260120,000000,93.17,93.56,91.34,91.64,119767,0
+IEO.US,D,20260121,000000,93.36,95.625,93.15,94.34,173992,0
+IEO.US,D,20260122,000000,94.33,94.34,93.465,94.12,77928,0
+IEO.US,D,20260123,000000,95.38,96.53,94.63,94.84,52925,0
+IEO.US,D,20260126,000000,95.58,95.86,93.865,94.62,61799,0
+IEO.US,D,20260127,000000,94.76,95.49,94.01,95.1,42386,0
+IEO.US,D,20260128,000000,95.59,96.4,95.25,96.37,169720,0
+IEO.US,D,20260129,000000,98.68,100.01,97.47,97.52,364240,0
+IEO.US,D,20260130,000000,97.08,98.27,96.28,98.27,133787,0
+IEO.US,D,20260202,000000,95.56,96.73,94.96,95.69,187032,0
+IEO.US,D,20260203,000000,96.15,98.69,95.7,98.69,120548,0
+IEO.US,D,20260204,000000,99.33,102.0628,99.17,101.82,112851,0
+IEO.US,D,20260205,000000,100.95,101,98.77,100.33,96343,0
+IEO.US,D,20260206,000000,101.26,103.335,101.01,103.07,63557,0
+IEO.US,D,20260209,000000,102.9,103.5,102.41,103.09,37219,0
+IEO.US,D,20260210,000000,103.19,103.31,102.05,102.63,43246,0
+IEO.US,D,20260211,000000,103.89,105.65,103.85,105.57,70112,0
+IEO.US,D,20260212,000000,105.66,105.84,102.28,103.48,98277,0
+IEO.US,D,20260213,000000,103,105.85,102.99,105.62,119984,0
+IEO.US,D,20260217,000000,106.8561,106.8561,102.43,103.9,47441,0
+IEO.US,D,20260218,000000,104.935,105.49,104.45,105.49,61999,0
diff --git a/daily/us/nyse etfs/1/igld.us.txt b/daily/us/nyse etfs/1/igld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d7294ddd6ebcc6705e94a1af4fb1099c9ed68940
--- /dev/null
+++ b/daily/us/nyse etfs/1/igld.us.txt	
@@ -0,0 +1,1246 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IGLD.US,D,20210305,000000,19.2854,19.4315,19.2657,19.3822,46164.421761003,0
+IGLD.US,D,20210308,000000,19.2075,19.2706,19.1828,19.1828,54899.217099362,0
+IGLD.US,D,20210309,000000,19.5796,19.5796,19.5262,19.5262,10971.940461557,0
+IGLD.US,D,20210310,000000,19.6378,19.6378,19.6378,19.6378,13.171597192745,0
+IGLD.US,D,20210311,000000,19.6467,19.6762,19.6181,19.6181,13073.316813691,0
+IGLD.US,D,20210312,000000,19.5006,19.6249,19.5006,19.6249,3560.3840411774,0
+IGLD.US,D,20210315,000000,19.7148,19.7641,19.6762,19.7049,3745.7996016599,0
+IGLD.US,D,20210316,000000,19.8036,19.8036,19.7009,19.7039,4947.4545455519,0
+IGLD.US,D,20210317,000000,19.8036,19.8737,19.777,19.8737,1451.9152905541,0
+IGLD.US,D,20210318,000000,19.6762,19.7641,19.5943,19.7434,3557.3444418252,0
+IGLD.US,D,20210319,000000,19.8322,19.8717,19.8273,19.8273,439.72870628087,0
+IGLD.US,D,20210322,000000,19.7937,19.852,19.7937,19.852,4222.0035001668,0
+IGLD.US,D,20210323,000000,19.7168,19.7168,19.6862,19.6872,2053.7559622842,0
+IGLD.US,D,20210324,000000,19.6575,19.7839,19.6565,19.7543,5185.5564948053,0
+IGLD.US,D,20210325,000000,19.8273,19.8322,19.7059,19.7345,14140.216186303,0
+IGLD.US,D,20210326,000000,19.7444,19.774,19.6724,19.7246,4437.815054171,0
+IGLD.US,D,20210329,000000,19.5943,19.5943,19.4424,19.5055,29578.341295985,0
+IGLD.US,D,20210330,000000,19.3151,19.3151,19.1295,19.246,10257.634613797,0
+IGLD.US,D,20210331,000000,19.3338,19.5204,19.3338,19.4118,13717.711876352,0
+IGLD.US,D,20210401,000000,19.6762,19.7138,19.6447,19.6664,4752.9201870129,0
+IGLD.US,D,20210405,000000,19.8421,19.8421,19.5993,19.6043,246490.23026568,0
+IGLD.US,D,20210406,000000,19.7444,19.7937,19.7415,19.7415,2712.3358219214,0
+IGLD.US,D,20210407,000000,19.6762,19.7641,19.4028,19.6279,38539.080186188,0
+IGLD.US,D,20210408,000000,19.7493,19.9013,19.7444,19.8421,26489.095154395,0
+IGLD.US,D,20210409,000000,19.6772,19.7937,19.6772,19.7226,4729.6165919795,0
+IGLD.US,D,20210412,000000,19.6467,19.6762,19.6368,19.6517,2913.9625789488,0
+IGLD.US,D,20210413,000000,19.6565,19.7937,19.6565,19.7493,309.02593413748,0
+IGLD.US,D,20210414,000000,19.774,19.774,19.5993,19.6664,3162.1965260429,0
+IGLD.US,D,20210415,000000,19.921,20.0099,19.8618,19.9862,14919.366820244,0
+IGLD.US,D,20210416,000000,20.1451,20.1451,20.0198,20.0671,1756.8884255554,0
+IGLD.US,D,20210419,000000,20.0385,20.0868,20.0099,20.0099,4538.1218327927,0
+IGLD.US,D,20210420,000000,20.0474,20.1253,19.9862,20.072,4422.6170574102,0
+IGLD.US,D,20210421,000000,20.4403,20.4403,20.2043,20.2043,4447.9470520116,0
+IGLD.US,D,20210422,000000,20.1847,20.1847,20.1007,20.1007,4443.8942528754,0
+IGLD.US,D,20210423,000000,20.1156,20.1156,20.0435,20.0435,4280.7690876421,0
+IGLD.US,D,20210426,000000,20.082,20.1451,20.077,20.1106,8899.9469031594,0
+IGLD.US,D,20210427,000000,20.1056,20.1253,20.082,20.1253,8218.0634484889,0
+IGLD.US,D,20210428,000000,20.0582,20.1549,20.0099,20.0967,5951.5355315527,0
+IGLD.US,D,20210429,000000,20.2724,20.2724,19.9013,20.077,5994.0899224831,0
+IGLD.US,D,20210430,000000,20.0385,20.0385,19.9507,19.9507,7260.5896525547,0
+IGLD.US,D,20210503,000000,21.3867,21.3867,20.1717,20.1717,3415.4964720572,0
+IGLD.US,D,20210504,000000,20.1441,20.1944,19.9931,19.9931,2094.2839536465,0
+IGLD.US,D,20210505,000000,20.1253,20.2527,20.0503,20.077,2701.1906242968,0
+IGLD.US,D,20210506,000000,20.302,20.4303,20.302,20.3672,5588.8100088601,0
+IGLD.US,D,20210507,000000,20.5162,20.5745,20.4471,20.4875,3756.9447992845,0
+IGLD.US,D,20210510,000000,20.5852,20.6238,20.5261,20.5665,5483.4372313182,0
+IGLD.US,D,20210511,000000,20.5064,20.5655,20.4441,20.5359,32918.860984022,0
+IGLD.US,D,20210512,000000,20.5261,20.5359,20.4136,20.4688,21370.409845337,0
+IGLD.US,D,20210513,000000,20.4403,20.4964,20.3119,20.4787,6334.5250499263,0
+IGLD.US,D,20210514,000000,20.5852,20.5922,20.5557,20.5902,3250.3449072559,0
+IGLD.US,D,20210517,000000,20.6533,20.8409,20.6436,20.7866,1956.4887830147,0
+IGLD.US,D,20210518,000000,20.7985,20.8507,20.752,20.8114,5785.3707669673,0
+IGLD.US,D,20210519,000000,20.986,20.986,20.8014,20.8882,19534.491836625,0
+IGLD.US,D,20210520,000000,20.8695,20.9949,20.8695,20.907,536.99588555038,0
+IGLD.US,D,20210521,000000,21.1626,21.1626,20.8321,20.9031,5187.5828943734,0
+IGLD.US,D,20210524,000000,20.9366,20.9416,20.9317,20.9416,1372.8857073977,0
+IGLD.US,D,20210525,000000,20.9663,21.1626,20.9663,21.0935,55501.057771091,0
+IGLD.US,D,20210526,000000,21.2317,21.2317,21.0442,21.059,25095.945451316,0
+IGLD.US,D,20210527,000000,21.0442,21.1429,21.0234,21.0689,16325.688120515,0
+IGLD.US,D,20210528,000000,21.0738,21.1331,21.0738,21.1172,3868.3967755308,0
+IGLD.US,D,20210601,000000,21.1726,21.1815,21.1035,21.1035,2147.9835422015,0
+IGLD.US,D,20210602,000000,22.3776,22.3776,21.0985,21.138,7603.0511795661,0
+IGLD.US,D,20210603,000000,20.9466,21.0057,20.761,20.7856,15314.514736026,0
+IGLD.US,D,20210604,000000,20.8972,21.0147,20.8972,20.9751,3569.5028392339,0
+IGLD.US,D,20210607,000000,20.9722,21.059,20.9722,21.059,443.7815054171,0
+IGLD.US,D,20210608,000000,20.9959,21.0057,20.9909,20.9909,946.32859830953,0
+IGLD.US,D,20210609,000000,20.9959,21.0433,20.9563,20.9563,1571.4728650729,0
+IGLD.US,D,20210610,000000,21.0738,21.0738,20.9563,21.0442,2719.4282204098,0
+IGLD.US,D,20210611,000000,20.9563,20.9563,20.8211,20.8251,2197.6303316203,0
+IGLD.US,D,20210614,000000,20.6426,20.7166,20.6426,20.7067,2071.9935583972,0
+IGLD.US,D,20210615,000000,20.6031,20.6523,20.6031,20.6523,204.66635637958,0
+IGLD.US,D,20210616,000000,20.5745,20.5745,20.3395,20.3395,4908.9529537577,0
+IGLD.US,D,20210617,000000,19.7513,19.7513,19.7069,19.7315,3285.8068996979,0
+IGLD.US,D,20210618,000000,19.6832,19.7118,19.6832,19.6891,1309.054121002,0
+IGLD.US,D,20210621,000000,19.771,19.8292,19.7533,19.7859,3921.0831643018,0
+IGLD.US,D,20210622,000000,19.7611,19.8194,19.7415,19.7562,1513.7204773816,0
+IGLD.US,D,20210623,000000,19.8391,19.8983,19.7218,19.7218,382.98951837366,0
+IGLD.US,D,20210624,000000,19.849,19.849,19.7118,19.7118,1885.5647981307,0
+IGLD.US,D,20210625,000000,19.8006,19.8006,19.7956,19.7956,590.69547410541,0
+IGLD.US,D,20210628,000000,19.8194,19.8292,19.7671,19.7671,636.28946438799,0
+IGLD.US,D,20210629,000000,19.6053,19.6141,19.4869,19.5677,3333.4272895486,0
+IGLD.US,D,20210630,000000,19.6338,19.6734,19.555,19.6694,3317.2160930036,0
+IGLD.US,D,20210701,000000,20.6623,20.6623,19.7275,19.7611,4213.8979018944,0
+IGLD.US,D,20210702,000000,19.7908,19.8006,19.7453,19.7859,506784.29438935,0
+IGLD.US,D,20210706,000000,19.9674,20.0355,19.8687,19.8687,1992.9639752407,0
+IGLD.US,D,20210707,000000,19.9328,20.0069,19.923,19.929,4083.195129751,0
+IGLD.US,D,20210708,000000,19.8401,19.927,19.8401,19.9132,554.22028187935,0
+IGLD.US,D,20210709,000000,19.8292,20.0455,19.8292,19.9931,9876.6714949907,0
+IGLD.US,D,20210712,000000,19.8983,19.9575,19.8983,19.9575,520.78468900546,0
+IGLD.US,D,20210713,000000,20.0236,20.0266,19.9921,19.9921,2007.1487722175,0
+IGLD.US,D,20210714,000000,20.2112,20.2112,20.1333,20.1974,30835.722228001,0
+IGLD.US,D,20210715,000000,20.1609,20.231,20.07,20.1628,48118.88414445,0
+IGLD.US,D,20210716,000000,20.075,20.1036,20.0266,20.0266,11560.609536094,0
+IGLD.US,D,20210719,000000,20.0552,20.0652,19.9181,20.0019,18765.473200525,0
+IGLD.US,D,20210720,000000,20.1333,20.1333,19.9378,20.0455,11113.788431325,0
+IGLD.US,D,20210721,000000,19.9872,19.9971,19.8973,19.9378,1880.4987992104,0
+IGLD.US,D,20210722,000000,19.9674,20.0168,19.9625,19.9674,3122.6817344646,0
+IGLD.US,D,20210723,000000,19.8292,19.9132,19.8292,19.9132,990.90938880805,0
+IGLD.US,D,20210726,000000,20.0168,20.0168,19.8194,19.8777,6880.6397335332,0
+IGLD.US,D,20210727,000000,19.8637,19.9033,19.8637,19.9033,967.60579377473,0
+IGLD.US,D,20210728,000000,19.9497,19.9862,19.8687,19.9862,667.69865769377,0
+IGLD.US,D,20210729,000000,20.1431,20.1777,20.1431,20.1628,1744.7300281467,0
+IGLD.US,D,20210730,000000,20.0405,20.0652,20.0266,20.0355,1477.2452851556,0
+IGLD.US,D,20210802,000000,20.1333,20.1333,19.9575,20.0019,8472.3765942872,0
+IGLD.US,D,20210803,000000,19.928,20.0069,19.928,19.9328,6529.0594084653,0
+IGLD.US,D,20210804,000000,20.1233,20.1233,19.928,19.9575,1810.5880141104,0
+IGLD.US,D,20210805,000000,19.8737,19.9378,19.8292,19.8836,6393.2906374016,0
+IGLD.US,D,20210806,000000,19.3792,19.4621,19.3792,19.4483,12016.54943892,0
+IGLD.US,D,20210809,000000,19.2223,19.2223,19.0851,19.0988,8502.772587809,0
+IGLD.US,D,20210810,000000,19.0456,19.1729,19.0456,19.1088,787.25623221253,0
+IGLD.US,D,20210811,000000,19.2499,19.3989,19.2499,19.3525,4257.4654926088,0
+IGLD.US,D,20210812,000000,19.1936,19.3891,19.1838,19.3397,5934.3111352237,0
+IGLD.US,D,20210813,000000,19.6053,19.6734,19.6033,19.6141,3576.5952377223,0
+IGLD.US,D,20210816,000000,19.7198,19.769,19.7029,19.7118,5167.3188986923,0
+IGLD.US,D,20210817,000000,19.6734,19.7395,19.6053,19.6141,21134.334295652,0
+IGLD.US,D,20210818,000000,19.7178,19.7178,19.693,19.693,493.42829483591,0
+IGLD.US,D,20210819,000000,19.6584,19.6584,19.6507,19.6507,158.05916631294,0
+IGLD.US,D,20210820,000000,19.6832,19.7218,19.6053,19.6634,1533.9844730628,0
+IGLD.US,D,20210823,000000,19.928,19.928,19.8194,19.8836,940.24939960519,0
+IGLD.US,D,20210824,000000,19.9328,19.9773,19.9181,19.923,4005.1787463786,0
+IGLD.US,D,20210825,000000,19.8884,19.8884,19.6634,19.7513,4975.8241395055,0
+IGLD.US,D,20210826,000000,19.8292,19.8292,19.7395,19.8273,2197.6303316203,0
+IGLD.US,D,20210827,000000,19.9872,20.0849,19.9872,20.0306,2803.5238024866,0
+IGLD.US,D,20210830,000000,19.9625,19.9625,19.8983,19.9625,737.60944279372,0
+IGLD.US,D,20210831,000000,20.0069,20.0069,20.0069,20.0069,314.09193305777,0
+IGLD.US,D,20210901,000000,20.0552,20.0552,20.0552,20.0552,7.0923984884012,0
+IGLD.US,D,20210902,000000,19.928,20.0445,19.8884,19.9625,4499.6202409985,0
+IGLD.US,D,20210903,000000,20.1007,20.232,20.1007,20.153,3641.440023902,0
+IGLD.US,D,20210907,000000,19.8787,19.8884,19.7256,19.7946,174283.53445505,0
+IGLD.US,D,20210908,000000,19.7602,19.8884,19.7208,19.7256,48546.454453322,0
+IGLD.US,D,20210909,000000,19.7602,19.8243,19.7503,19.7503,10723.706514463,0
+IGLD.US,D,20210910,000000,19.7405,19.77,19.7118,19.7405,28608.709102642,0
+IGLD.US,D,20210913,000000,19.8096,19.8096,19.7898,19.7898,222.90395249261,0
+IGLD.US,D,20210914,000000,19.8046,19.9674,19.8046,19.928,3047.7049504444,0
+IGLD.US,D,20210915,000000,19.8787,19.8787,19.7946,19.8046,12340.773369818,0
+IGLD.US,D,20210916,000000,19.5352,19.5352,19.3279,19.3279,16429.034498489,0
+IGLD.US,D,20210917,000000,19.397,19.397,19.3674,19.3674,563.33907993587,0
+IGLD.US,D,20210920,000000,19.4315,19.55,19.4315,19.4946,12299.232178672,0
+IGLD.US,D,20210921,000000,19.5796,19.6822,19.5796,19.6101,2221.9471264377,0
+IGLD.US,D,20210922,000000,19.692,19.692,19.5342,19.5342,938.22300003707,0
+IGLD.US,D,20210923,000000,19.3822,19.397,19.323,19.323,3162.1965260429,0
+IGLD.US,D,20210924,000000,19.3565,19.3574,19.3101,19.3101,667.69865769377,0
+IGLD.US,D,20210927,000000,19.4365,19.4365,19.3535,19.397,2381.0194925347,0
+IGLD.US,D,20210928,000000,19.3377,19.3377,19.1669,19.1669,3260.4769050964,0
+IGLD.US,D,20210929,000000,19.1522,19.1621,19.0643,19.1177,2684.9794277519,0
+IGLD.US,D,20210930,000000,19.4068,19.5134,19.3674,19.4789,954.43419658199,0
+IGLD.US,D,20211001,000000,19.5055,19.5154,19.4275,19.4275,2663.7022322867,0
+IGLD.US,D,20211004,000000,19.4168,19.4956,19.4168,19.4621,3335.4536891167,0
+IGLD.US,D,20211005,000000,19.3377,19.4759,19.3259,19.397,5806.6479624325,0
+IGLD.US,D,20211006,000000,19.4365,19.4956,19.4315,19.4365,2954.4905703111,0
+IGLD.US,D,20211007,000000,19.4414,19.4414,19.3437,19.3437,3142.9457301458,0
+IGLD.US,D,20211008,000000,19.5588,19.5588,19.3624,19.3624,2161.1551393942,0
+IGLD.US,D,20211011,000000,19.4562,19.4562,19.318,19.3387,98759.622551418,0
+IGLD.US,D,20211012,000000,19.3674,19.4562,19.3279,19.4118,8373.0830154496,0
+IGLD.US,D,20211013,000000,19.5845,19.77,19.5845,19.77,1691.0304395917,0
+IGLD.US,D,20211014,000000,19.7602,19.8292,19.7029,19.7463,3596.8592334035,0
+IGLD.US,D,20211015,000000,19.54,19.6043,19.4661,19.4859,3889.673970996,0
+IGLD.US,D,20211018,000000,19.4414,19.4956,19.4414,19.4473,1488.3904827802,0
+IGLD.US,D,20211019,000000,19.7305,19.7305,19.4759,19.5006,3103.4309385675,0
+IGLD.US,D,20211020,000000,19.6328,19.7108,19.5697,19.6388,5173.3980973966,0
+IGLD.US,D,20211021,000000,19.7405,19.7405,19.6378,19.6378,1192.5361458355,0
+IGLD.US,D,20211022,000000,19.7208,19.8194,19.7208,19.7265,1314.1201199223,0
+IGLD.US,D,20211025,000000,19.9181,19.9181,19.8342,19.8342,2508.6826653259,0
+IGLD.US,D,20211026,000000,19.7158,19.7305,19.6477,19.7305,724.43784560098,0
+IGLD.US,D,20211027,000000,19.849,19.849,19.7956,19.7956,2458.022676123,0
+IGLD.US,D,20211028,000000,19.7898,19.7898,19.7651,19.7651,947.34179809359,0
+IGLD.US,D,20211029,000000,19.5746,19.5855,19.5597,19.5855,542.06188447066,0
+IGLD.US,D,20211101,000000,19.7582,19.7799,19.7158,19.7168,942.2757991733,0
+IGLD.US,D,20211102,000000,19.6744,19.6744,19.5746,19.6575,1326.278517331,0
+IGLD.US,D,20211103,000000,19.5647,19.5647,19.3477,19.4906,5587.7968090761,0
+IGLD.US,D,20211104,000000,19.7503,19.7503,19.6822,19.6872,474.17749893882,0
+IGLD.US,D,20211105,000000,19.6624,19.9378,19.6624,19.9033,934.17020090084,0
+IGLD.US,D,20211108,000000,20.0168,20.0168,19.9477,19.9694,622.10466741119,0
+IGLD.US,D,20211109,000000,19.9714,20.0868,19.9714,20.0868,3717.4300077063,0
+IGLD.US,D,20211110,000000,20.222,20.2813,20.1827,20.2162,312.06553348965,0
+IGLD.US,D,20211111,000000,20.4393,20.4481,20.2813,20.3159,39141.934057702,0
+IGLD.US,D,20211112,000000,20.3899,20.3997,20.3435,20.3494,4507.725839271,0
+IGLD.US,D,20211115,000000,20.3208,20.4194,20.3208,20.3256,1113.506562679,0
+IGLD.US,D,20211116,000000,20.3602,20.3602,20.2518,20.2518,838.92942119945,0
+IGLD.US,D,20211117,000000,20.3405,20.3997,20.3405,20.3465,5692.156386834,0
+IGLD.US,D,20211118,000000,20.3208,20.3899,20.3011,20.3069,10268.779811421,0
+IGLD.US,D,20211119,000000,20.3602,20.3602,20.1857,20.2418,3752.8920001483,0
+IGLD.US,D,20211122,000000,19.9674,19.9971,19.77,19.8106,3744.7864018758,0
+IGLD.US,D,20211123,000000,19.692,19.7405,19.545,19.6762,3226.0281124385,0
+IGLD.US,D,20211124,000000,19.5835,19.7108,19.5835,19.6517,4681.9962021288,0
+IGLD.US,D,20211126,000000,19.8194,19.8194,19.6753,19.6753,260.39234450273,0
+IGLD.US,D,20211129,000000,19.7305,19.7305,19.6181,19.6191,3486.4204569412,0
+IGLD.US,D,20211130,000000,19.8589,19.8589,19.4571,19.5125,2419.5210843289,0
+IGLD.US,D,20211201,000000,19.7039,19.7039,19.5647,19.5943,5503.7012269993,0
+IGLD.US,D,20211202,000000,19.6328,19.6328,19.4168,19.4414,87235.488207551,0
+IGLD.US,D,20211203,000000,19.5232,19.6328,19.5232,19.5766,3012.2429580024,0
+IGLD.US,D,20211206,000000,19.5252,19.55,19.4956,19.55,1472.1792862353,0
+IGLD.US,D,20211207,000000,19.623,19.6624,19.545,19.6161,3471.2224601804,0
+IGLD.US,D,20211208,000000,19.6081,19.6239,19.545,19.6091,4596.887420268,0
+IGLD.US,D,20211209,000000,19.555,19.555,19.4562,19.5154,2555.2898553925,0
+IGLD.US,D,20211210,000000,19.4859,19.5894,19.4859,19.5894,4342.5742744696,0
+IGLD.US,D,20211213,000000,19.7611,19.7611,19.6298,19.6298,2718.4150206258,0
+IGLD.US,D,20211214,000000,19.4661,19.5055,19.4661,19.5006,35950.354737922,0
+IGLD.US,D,20211215,000000,19.7809,19.7809,19.4068,19.5736,7507.8103998647,0
+IGLD.US,D,20211216,000000,19.9881,19.9881,19.6822,19.6822,19227.492302056,0
+IGLD.US,D,20211217,000000,19.8204,19.8697,19.7444,19.7444,18419.972074162,0
+IGLD.US,D,20211220,000000,19.7385,19.7908,19.6664,19.6664,1484.337683644,0
+IGLD.US,D,20211221,000000,19.6043,19.7315,19.6043,19.6674,1209.7605421644,0
+IGLD.US,D,20211222,000000,19.6624,19.8106,19.6624,19.8106,13208.072384971,0
+IGLD.US,D,20211223,000000,19.8006,19.8707,19.7809,19.8006,32844.897399786,0
+IGLD.US,D,20211227,000000,19.8845,19.8944,19.8106,19.8944,3487.4336567253,0
+IGLD.US,D,20211228,000000,19.8599,19.929,19.8322,19.8993,10747.010109496,0
+IGLD.US,D,20211229,000000,19.7809,19.8253,19.7809,19.8253,3080.1273435342,0
+IGLD.US,D,20211230,000000,19.7908,19.9388,19.7908,19.9388,3244.2657085515,0
+IGLD.US,D,20211231,000000,20.0652,20.0652,20.0533,20.0533,253.29994601433,0
+IGLD.US,D,20220103,000000,19.8599,19.8599,19.7415,19.8006,21460.584626118,0
+IGLD.US,D,20220104,000000,19.7976,19.8796,19.7513,19.853,6013.3407183801,0
+IGLD.US,D,20220105,000000,19.9981,20.0178,19.8569,19.8569,4679.9698025607,0
+IGLD.US,D,20220106,000000,19.7315,19.7315,19.5983,19.5983,2219.9207268696,0
+IGLD.US,D,20220107,000000,19.6378,19.7218,19.5943,19.6614,1383.0177052382,0
+IGLD.US,D,20220110,000000,19.6734,19.8006,19.6734,19.7265,564.35227971992,0
+IGLD.US,D,20220111,000000,19.7908,19.9448,19.7908,19.9448,1492.4432819164,0
+IGLD.US,D,20220112,000000,19.9931,20.071,19.9734,20.0465,3403.3380746485,0
+IGLD.US,D,20220113,000000,20.0079,20.0079,19.8845,19.9308,2797.4446037822,0
+IGLD.US,D,20220114,000000,19.9585,19.9585,19.8894,19.8894,1249.2753337427,0
+IGLD.US,D,20220118,000000,20.0178,20.0178,19.8096,19.8647,5508.7672259196,0
+IGLD.US,D,20220119,000000,20.1807,20.1807,20.1253,20.1253,2206.7491296768,0
+IGLD.US,D,20220120,000000,20.2142,20.2142,20.0957,20.0957,88723.878690331,0
+IGLD.US,D,20220121,000000,20.1944,20.1944,19.929,19.9981,63728.240017637,0
+IGLD.US,D,20220124,000000,20.0029,20.1026,20.0029,20.1026,2347.5838996608,0
+IGLD.US,D,20220125,000000,20.1727,20.2339,20.1648,20.1648,1919.0003910045,0
+IGLD.US,D,20220126,000000,20.076,20.0859,19.9063,19.9063,5555.3744159862,0
+IGLD.US,D,20220127,000000,19.85,19.85,19.6724,19.696,15839.352224168,0
+IGLD.US,D,20220128,000000,19.5845,19.5845,19.4562,19.545,69492.333589139,0
+IGLD.US,D,20220131,000000,19.8106,19.8106,19.6782,19.7188,5423.6584440588,0
+IGLD.US,D,20220201,000000,19.8796,19.8796,19.7168,19.7168,2485.3790702926,0
+IGLD.US,D,20220202,000000,19.7415,19.8096,19.692,19.7345,5436.8300412515,0
+IGLD.US,D,20220203,000000,19.771,19.7908,19.7315,19.7908,9207.9596375129,0
+IGLD.US,D,20220204,000000,19.7611,19.8204,19.7562,19.8106,5695.1959861862,0
+IGLD.US,D,20220207,000000,19.9191,19.9388,19.8845,19.8894,3114.5761361922,0
+IGLD.US,D,20220208,000000,19.9487,19.9981,19.8697,19.9308,30270.356748496,0
+IGLD.US,D,20220209,000000,19.9852,20.0266,19.9684,19.9832,5059.9197215822,0
+IGLD.US,D,20220210,000000,20.1056,20.1056,19.929,19.9734,17978.216968313,0
+IGLD.US,D,20220211,000000,20.0266,20.227,20.0079,20.1549,23182.011059231,0
+IGLD.US,D,20220214,000000,20.2833,20.3266,20.2833,20.3266,1097.2953661341,0
+IGLD.US,D,20220215,000000,20.0465,20.1944,20.0465,20.1511,3841.0403813613,0
+IGLD.US,D,20220216,000000,20.303,20.4204,20.224,20.2734,18983.311154097,0
+IGLD.US,D,20220217,000000,20.5675,20.6178,20.5191,20.5685,61933.863200072,0
+IGLD.US,D,20220218,000000,20.7067,20.7067,20.529,20.529,3633.3344256295,0
+IGLD.US,D,20220222,000000,20.5862,20.6869,20.5586,20.608,8388.2810122105,0
+IGLD.US,D,20220223,000000,20.6533,20.6771,20.5882,20.6623,1047.6485767153,0
+IGLD.US,D,20220224,000000,20.8153,20.8153,20.374,20.5784,32934.058980783,0
+IGLD.US,D,20220225,000000,20.529,20.529,20.4885,20.5064,823.73142443859,0
+IGLD.US,D,20220228,000000,20.5488,20.6465,20.5172,20.6465,4744.8145887404,0
+IGLD.US,D,20220301,000000,20.0455,21.0905,20.0455,21.0294,20891.166347478,0
+IGLD.US,D,20220302,000000,20.9337,20.9337,20.8349,20.8349,185.41556048249,0
+IGLD.US,D,20220303,000000,20.8842,21.0324,20.835,20.9435,15077.425986556,0
+IGLD.US,D,20220304,000000,21.0915,21.21,21.0324,21.21,787.25623221253,0
+IGLD.US,D,20220307,000000,21.2693,21.6146,21.2693,21.5118,27207.453801291,0
+IGLD.US,D,20220308,000000,21.6936,22.1773,21.6936,22.0178,4707.3261967303,0
+IGLD.US,D,20220309,000000,21.5554,21.5554,21.4299,21.4854,2320.2275054912,0
+IGLD.US,D,20220310,000000,21.6541,21.6541,21.4861,21.5062,9144.1280511172,0
+IGLD.US,D,20220311,000000,21.4075,21.4272,21.2693,21.3923,43380.148754414,0
+IGLD.US,D,20220314,000000,21.2693,21.2693,21.0867,21.1509,3823.8159850323,0
+IGLD.US,D,20220315,000000,20.7325,20.9238,20.682,20.7522,39160.171653815,0
+IGLD.US,D,20220316,000000,20.6771,20.8547,20.6178,20.8054,6184.5714818858,0
+IGLD.US,D,20220317,000000,21.0324,21.0324,20.9362,20.9362,2710.3094223533,0
+IGLD.US,D,20220318,000000,20.8942,20.9732,20.8092,20.8158,2278.6863143449,0
+IGLD.US,D,20220321,000000,20.914,21.014,20.914,20.9945,1838.957608064,0
+IGLD.US,D,20220322,000000,20.8592,20.8932,20.8592,20.8932,5126.79090733,0
+IGLD.US,D,20220323,000000,21.0915,21.2297,20.9436,21.1006,140971.55195482,0
+IGLD.US,D,20220324,000000,21.3088,21.3186,21.1606,21.2346,10541.330553333,0
+IGLD.US,D,20220325,000000,21.1804,21.1804,21.1804,21.1804,7.0923984884012,0
+IGLD.US,D,20220328,000000,21.1114,21.1114,20.8449,20.8549,108470.12928183,0
+IGLD.US,D,20220329,000000,20.7067,20.84,20.6869,20.84,2365.8214957738,0
+IGLD.US,D,20220330,000000,20.9683,21.0324,20.9683,20.9713,2673.8342301272,0
+IGLD.US,D,20220331,000000,21.0914,21.1409,21.0373,21.0521,98415.134624839,0
+IGLD.US,D,20220401,000000,20.8842,20.9732,20.8153,20.8825,27926.825647971,0
+IGLD.US,D,20220404,000000,20.9436,21.0224,20.8252,20.9633,19122.119524513,0
+IGLD.US,D,20220405,000000,21.0224,21.0224,20.7658,20.7974,4713.4053954346,0
+IGLD.US,D,20220406,000000,20.7462,20.914,20.7462,20.8356,1929.1323888451,0
+IGLD.US,D,20220407,000000,20.9041,20.9732,20.8547,20.9252,11929.414257491,0
+IGLD.US,D,20220408,000000,21.0768,21.0768,20.9633,21.0122,4957.5865433924,0
+IGLD.US,D,20220411,000000,21.1015,21.1805,21.0224,21.1805,17223.383129191,0
+IGLD.US,D,20220412,000000,21.1706,21.3778,21.1706,21.2989,37610.989183991,0
+IGLD.US,D,20220413,000000,21.3876,21.4075,21.2791,21.3317,6141.0038911714,0
+IGLD.US,D,20220414,000000,21.289,21.3384,21.2199,21.2791,3285.8068996979,0
+IGLD.US,D,20220418,000000,21.4617,21.4617,21.3334,21.3549,25420.169382214,0
+IGLD.US,D,20220419,000000,21.1046,21.1606,21.0496,21.0496,7883.7075197499,0
+IGLD.US,D,20220420,000000,21.2199,21.2297,21.0521,21.2297,11801.751084699,0
+IGLD.US,D,20220421,000000,21.2397,21.2397,20.9746,21.116,2626.2138402766,0
+IGLD.US,D,20220422,000000,21.0324,21.1311,20.9337,20.9416,15063.24118958,0
+IGLD.US,D,20220425,000000,20.6672,20.6672,20.5094,20.6375,132824.41249121,0
+IGLD.US,D,20220426,000000,20.835,20.835,20.5882,20.5956,14624.525683084,0
+IGLD.US,D,20220427,000000,20.3908,20.529,20.3908,20.4305,9642.6223448734,0
+IGLD.US,D,20220428,000000,20.5191,20.6277,20.4106,20.6277,30885.369017419,0
+IGLD.US,D,20220429,000000,20.756,20.756,20.5604,20.5604,7195.744866375,0
+IGLD.US,D,20220502,000000,20.1046,20.2383,20.1046,20.2023,14682.278070774,0
+IGLD.US,D,20220503,000000,20.1343,20.2465,20.1343,20.2031,5554.3612162022,0
+IGLD.US,D,20220504,000000,20.1343,20.3378,20.1293,20.3378,127417.97844348,0
+IGLD.US,D,20220505,000000,20.4797,20.4797,20.2774,20.3171,4959.6129429605,0
+IGLD.US,D,20220506,000000,20.3612,20.4173,20.3612,20.3678,2141.9043434972,0
+IGLD.US,D,20220509,000000,20.1837,20.1924,20.0256,20.1323,8656.7789549857,0
+IGLD.US,D,20220510,000000,20.0287,20.0287,19.8677,19.9165,9095.4944614825,0
+IGLD.US,D,20220511,000000,20.1343,20.1638,19.9468,20.1638,47775.409417654,0
+IGLD.US,D,20220512,000000,19.9171,19.9368,19.6999,19.7639,14486.730512451,0
+IGLD.US,D,20220513,000000,19.6211,19.6802,19.5718,19.6111,12940.58764198,0
+IGLD.US,D,20220516,000000,19.7295,19.8031,19.6013,19.8031,10211.027423729,0
+IGLD.US,D,20220517,000000,19.9073,19.9073,19.6112,19.6901,4898.8209559171,0
+IGLD.US,D,20220518,000000,19.7198,19.7789,19.6507,19.7539,25029.074265568,0
+IGLD.US,D,20220519,000000,20.0849,20.0849,19.9368,19.9911,7881.6811201818,0
+IGLD.US,D,20220520,000000,20.1146,20.1146,19.912,20.0017,6126.8190941946,0
+IGLD.US,D,20220523,000000,20.1046,20.1343,20.0909,20.1243,3274.6617020732,0
+IGLD.US,D,20220524,000000,20.1675,20.3119,20.1675,20.2378,12231.34779314,0
+IGLD.US,D,20220525,000000,20.1638,20.3218,20.0059,20.1638,82393.406439541,0
+IGLD.US,D,20220526,000000,20.0256,20.1441,19.9711,20.1441,16989.333979073,0
+IGLD.US,D,20220527,000000,20.1539,20.223,20.08,20.1046,33175.200529388,0
+IGLD.US,D,20220531,000000,20.0355,20.0552,19.9043,19.9043,2089.2179547262,0
+IGLD.US,D,20220601,000000,20.0657,20.1448,19.9666,20.125,13969.853277017,0
+IGLD.US,D,20220602,000000,20.1943,20.2528,20.1913,20.2142,1022.3075794592,0
+IGLD.US,D,20220603,000000,20.2141,20.2141,20.0062,20.0409,1354.658561319,0
+IGLD.US,D,20220606,000000,20.0953,20.0953,19.9965,20.026,8165.3282260561,0
+IGLD.US,D,20220607,000000,20.0647,20.1498,20.0063,20.1198,4940.8165722678,0
+IGLD.US,D,20220608,000000,20.2339,20.2339,20.0755,20.0755,17730.773354415,0
+IGLD.US,D,20220609,000000,20.0453,20.2438,20.0359,20.2438,5310.5444122698,0
+IGLD.US,D,20220610,000000,19.9766,20.3317,19.9271,20.1845,9790.7164625678,0
+IGLD.US,D,20220613,000000,19.9073,20.0141,19.8181,19.8428,37514.24335059,0
+IGLD.US,D,20220614,000000,19.7686,19.7686,19.6267,19.7192,14220.379245106,0
+IGLD.US,D,20220615,000000,19.8058,20.2686,19.739,19.8776,14527.475593086,0
+IGLD.US,D,20220616,000000,20.0613,20.1943,20.0613,20.1943,8820.9385215788,0
+IGLD.US,D,20220617,000000,20.1052,20.125,19.9074,20.026,37520.304462721,0
+IGLD.US,D,20220621,000000,20.026,20.0359,19.8083,19.8829,48555.569282891,0
+IGLD.US,D,20220622,000000,20,20,19.9271,19.9522,3171.9820153181,0
+IGLD.US,D,20220623,000000,19.9864,19.9914,19.8083,19.8532,19122.808773876,0
+IGLD.US,D,20220624,000000,19.7588,19.9469,19.7588,19.839,7691.5512944688,0
+IGLD.US,D,20220627,000000,19.8398,19.8973,19.7983,19.8131,1911.2706920324,0
+IGLD.US,D,20220628,000000,19.8286,19.8286,19.7786,19.7982,1707.2132502827,0
+IGLD.US,D,20220629,000000,19.7934,19.8281,19.7488,19.77,4365.0109198056,0
+IGLD.US,D,20220630,000000,19.7092,19.7092,19.5806,19.6424,11957.564049465,0
+IGLD.US,D,20220701,000000,19.5789,19.6359,19.5509,19.6349,6245.9760511821,0
+IGLD.US,D,20220705,000000,19.6004,19.6004,19.046,19.1054,58910.979359014,0
+IGLD.US,D,20220706,000000,19.0757,19.1301,18.8282,18.8282,8857.3051943659,0
+IGLD.US,D,20220707,000000,19.0059,19.0059,18.9073,18.9073,2029.4623785905,0
+IGLD.US,D,20220708,000000,18.9075,18.9253,18.8481,18.9253,2234.5300056954,0
+IGLD.US,D,20220711,000000,18.9668,18.9668,18.8299,18.8299,2071.8901635087,0
+IGLD.US,D,20220712,000000,18.7776,18.7776,18.7195,18.7482,2142.6031383725,0
+IGLD.US,D,20220713,000000,18.8183,18.9025,18.8084,18.8565,8935.0894667161,0
+IGLD.US,D,20220714,000000,18.4718,18.65,18.4718,18.6007,3587.168196304,0
+IGLD.US,D,20220715,000000,18.561,18.561,18.4917,18.5099,5310.5444122698,0
+IGLD.US,D,20220718,000000,18.749,18.749,18.4818,18.4837,5367.1147921608,0
+IGLD.US,D,20220719,000000,18.6055,18.6055,18.5749,18.5814,1240.5076161817,0
+IGLD.US,D,20220720,000000,18.5906,18.5906,18.4026,18.4128,1151.6113049244,0
+IGLD.US,D,20220721,000000,18.3827,18.6699,18.3729,18.65,3018.4338413282,0
+IGLD.US,D,20220722,000000,18.6997,18.7006,18.6997,18.7006,254.5667095096,0
+IGLD.US,D,20220725,000000,18.6996,18.7291,18.6303,18.6707,3135.615342531,0
+IGLD.US,D,20220726,000000,18.6649,18.7194,18.6104,18.6451,15027.517343908,0
+IGLD.US,D,20220727,000000,18.6699,18.8572,18.6352,18.8317,6214.660305171,0
+IGLD.US,D,20220728,000000,19.0411,19.0611,18.9769,19.0611,3191.1755370668,0
+IGLD.US,D,20220729,000000,19.2143,19.2143,19.1474,19.1474,258.60745093039,0
+IGLD.US,D,20220801,000000,19.2013,19.2013,19.1252,19.1911,19088.4624718,0
+IGLD.US,D,20220802,000000,19.145,19.2166,19.0526,19.0526,28775.129842782,0
+IGLD.US,D,20220803,000000,19.1549,19.1549,19.0153,19.0669,3501.3024411123,0
+IGLD.US,D,20220804,000000,19.2539,19.343,19.2539,19.2985,14472.925583905,0
+IGLD.US,D,20220805,000000,19.161,19.1784,19.145,19.1576,4434.7137093141,0
+IGLD.US,D,20220808,000000,19.2747,19.3331,19.2539,19.2889,32672.424943131,0
+IGLD.US,D,20220809,000000,19.4221,19.4321,19.2935,19.3465,4965.0610207925,0
+IGLD.US,D,20220810,000000,19.3232,19.343,19.2737,19.2989,5854.0241333657,0
+IGLD.US,D,20220811,000000,19.3014,19.3014,19.2588,19.2588,303.05560655905,0
+IGLD.US,D,20220812,000000,19.3826,19.4507,19.3826,19.3975,735.4149385833,0
+IGLD.US,D,20220815,000000,19.2538,19.2834,19.2295,19.2295,2417.373554986,0
+IGLD.US,D,20220816,000000,19.1797,19.1994,19.1797,19.1915,1396.076160882,0
+IGLD.US,D,20220817,000000,19.244,19.2539,19.046,19.094,28406.412188135,0
+IGLD.US,D,20220818,000000,19.0855,19.0856,19.0336,19.0336,2151.6948065693,0
+IGLD.US,D,20220819,000000,19.0658,19.0658,18.9158,18.9158,1735.4984402282,0
+IGLD.US,D,20220822,000000,18.8282,18.8521,18.7589,18.8182,6480.3390535877,0
+IGLD.US,D,20220823,000000,19.0064,19.0064,18.9371,18.9385,4067.0062400225,0
+IGLD.US,D,20220824,000000,18.9075,19.0361,18.9075,19.0361,22503.89915772,0
+IGLD.US,D,20220825,000000,18.9668,19.0956,18.9569,19.0413,7545.0744179652,0
+IGLD.US,D,20220826,000000,18.9916,19.1747,18.8464,18.8464,8984.5885491207,0
+IGLD.US,D,20220829,000000,18.8818,18.8818,18.7787,18.8487,1590.0317490798,0
+IGLD.US,D,20220830,000000,18.7342,18.7342,18.6599,18.7094,3065.9125530224,0
+IGLD.US,D,20220831,000000,18.6105,18.6401,18.4917,18.5511,3947.8043681093,0
+IGLD.US,D,20220901,000000,18.4715,18.5511,18.4318,18.5152,2724.9097703499,0
+IGLD.US,D,20220902,000000,18.6306,18.6404,18.4715,18.4815,6246.470902131,0
+IGLD.US,D,20220906,000000,18.6306,18.6306,18.4119,18.4621,5296.9268551726,0
+IGLD.US,D,20220907,000000,18.5501,18.6219,18.5501,18.6219,373.1788574381,0
+IGLD.US,D,20220908,000000,18.5312,18.5495,18.5312,18.5419,1092.3780031746,0
+IGLD.US,D,20220909,000000,18.5908,18.6803,18.5709,18.6704,14567.05178819,0
+IGLD.US,D,20220912,000000,18.6505,18.7887,18.6405,18.7017,5144.0341696454,0
+IGLD.US,D,20220913,000000,18.5461,18.5709,18.5014,18.5014,1843.7650827063,0
+IGLD.US,D,20220914,000000,18.6008,18.6008,18.4318,18.4354,2290.3726641147,0
+IGLD.US,D,20220915,000000,18.3145,18.3145,18.1041,18.1041,1307.63481043,0
+IGLD.US,D,20220916,000000,18.054,18.2627,18.054,18.2352,59855.474638037,0
+IGLD.US,D,20220919,000000,18.1136,18.3025,18.1037,18.3025,8290.4046981262,0
+IGLD.US,D,20220920,000000,18.0937,18.1389,18.0838,18.1389,1223.1414842176,0
+IGLD.US,D,20220921,000000,18.1534,18.2211,18.0937,18.2211,1308.6406833611,0
+IGLD.US,D,20220922,000000,18.223,18.2826,18.1842,18.2101,5026.3470367067,0
+IGLD.US,D,20220923,000000,17.9148,17.9893,17.8452,17.892,22104.057660923,0
+IGLD.US,D,20220926,000000,17.9943,18.0142,17.6662,17.6897,8367.8569138209,0
+IGLD.US,D,20220927,000000,17.7607,17.8204,17.6961,17.7248,10887.568606226,0
+IGLD.US,D,20220928,000000,17.9446,18.0936,17.9446,18.044,2509.6529630945,0
+IGLD.US,D,20220929,000000,17.9943,18.1236,17.9943,18.0895,104911.5408408,0
+IGLD.US,D,20220930,000000,18.213,18.213,18.0827,18.1111,1872.9353977082,0
+IGLD.US,D,20221003,000000,18.223,18.4914,17.2686,18.456,86054.441001467,0
+IGLD.US,D,20221004,000000,18.4119,18.6028,17.9148,18.5775,114304.38227141,0
+IGLD.US,D,20221005,000000,18.3323,18.5311,18.3323,18.4942,10021.512012549,0
+IGLD.US,D,20221006,000000,18.561,18.5709,18.4417,18.4964,167380.27335383,0
+IGLD.US,D,20221007,000000,18.3323,18.4019,18.2737,18.3313,1527.9209823409,0
+IGLD.US,D,20221010,000000,18.0739,18.1086,18.0739,18.0948,828.8392952264,0
+IGLD.US,D,20221011,000000,18.0937,18.1997,18.0586,18.0586,6543.2034168055,0
+IGLD.US,D,20221012,000000,18.1385,18.1596,18.0639,18.1374,3334.4687665965,0
+IGLD.US,D,20221013,000000,17.8972,18.0586,17.8972,18.0586,416.4313934754,0
+IGLD.US,D,20221014,000000,17.8551,17.8627,17.8353,17.8551,2324.5723437721,0
+IGLD.US,D,20221017,000000,18.0341,18.0341,17.9092,17.9092,1105.4543512789,0
+IGLD.US,D,20221018,000000,17.9148,18.0043,17.9048,17.9347,18198.253069461,0
+IGLD.US,D,20221019,000000,17.8551,17.8551,17.6762,17.7462,17386.513614064,0
+IGLD.US,D,20221020,000000,17.9347,17.9546,17.7039,17.7756,10251.856913771,0
+IGLD.US,D,20221021,000000,17.8651,18.0639,17.8611,18.054,6229.3710623023,0
+IGLD.US,D,20221024,000000,18.0838,18.0838,17.885,17.953,7237.2557392645,0
+IGLD.US,D,20221025,000000,18.0739,18.0838,17.988,17.9944,7445.4714360022,0
+IGLD.US,D,20221026,000000,18.1335,18.1633,18.0739,18.0943,5338.1676453477,0
+IGLD.US,D,20221027,000000,18.0768,18.1335,18.0241,18.0341,6887.2119592417,0
+IGLD.US,D,20221028,000000,17.8651,17.9148,17.8651,17.8651,10103.9935929,0
+IGLD.US,D,20221031,000000,17.8949,17.8949,17.7657,17.7745,9133.326214388,0
+IGLD.US,D,20221101,000000,17.8899,17.9246,17.8353,17.8955,7051.169247011,0
+IGLD.US,D,20221102,000000,17.875,17.875,17.7344,17.7344,333.9498131252,0
+IGLD.US,D,20221103,000000,17.4276,17.706,17.4276,17.6165,5796.8457019293,0
+IGLD.US,D,20221104,000000,17.9695,18.0645,17.9695,18.0645,8880.8521086819,0
+IGLD.US,D,20221107,000000,18.1037,18.1037,18.0242,18.0539,10843.310197258,0
+IGLD.US,D,20221108,000000,18.1236,18.4308,18.1236,18.3441,4467.0816870151,0
+IGLD.US,D,20221109,000000,18.382,18.382,18.2926,18.2931,2564.975974305,0
+IGLD.US,D,20221110,000000,18.6008,18.6505,18.6008,18.6356,1477.6273357859,0
+IGLD.US,D,20221111,000000,18.7588,18.7598,18.7588,18.7598,2687.6924718992,0
+IGLD.US,D,20221114,000000,18.7549,18.8592,18.7549,18.8095,116698.35984743,0
+IGLD.US,D,20221115,000000,18.7946,18.8692,18.7797,18.8319,9651.3507739045,0
+IGLD.US,D,20221116,000000,18.8891,18.8891,18.8195,18.8195,1778.3833421848,0
+IGLD.US,D,20221117,000000,18.6863,18.7364,18.6604,18.7104,2868.7495994972,0
+IGLD.US,D,20221118,000000,18.6554,18.73,18.6107,18.6657,6346.0523223099,0
+IGLD.US,D,20221121,000000,18.5212,18.5789,18.4914,18.5663,42571.560062945,0
+IGLD.US,D,20221122,000000,18.5312,18.6485,18.4914,18.6306,14792.367324757,0
+IGLD.US,D,20221123,000000,18.599,18.6561,18.5312,18.6561,2514.68232775,0
+IGLD.US,D,20221125,000000,18.6744,18.6744,18.6744,18.6744,32.1879337952,0
+IGLD.US,D,20221128,000000,18.6549,18.6549,18.5511,18.5759,1008.8905498933,0
+IGLD.US,D,20221129,000000,18.6306,18.6902,18.5709,18.5709,21079.073144132,0
+IGLD.US,D,20221130,000000,18.6306,18.73,18.6306,18.73,22590.900159575,0
+IGLD.US,D,20221201,000000,18.95,19.06,18.95,19.0401,6489,0
+IGLD.US,D,20221202,000000,18.8016,18.9588,18.8016,18.915,1275,0
+IGLD.US,D,20221205,000000,18.825,18.825,18.6401,18.684,15711,0
+IGLD.US,D,20221206,000000,18.7,18.756,18.651,18.7048,18805,0
+IGLD.US,D,20221207,000000,18.75,18.8449,18.75,18.8251,952,0
+IGLD.US,D,20221208,000000,18.89,18.89,18.8515,18.8515,59800,0
+IGLD.US,D,20221209,000000,18.8901,18.98,18.8901,18.91,11688,0
+IGLD.US,D,20221212,000000,18.85,18.8699,18.74,18.74,6697,0
+IGLD.US,D,20221213,000000,19.1199,19.1199,18.93,18.99,5455,0
+IGLD.US,D,20221214,000000,19.08,19.08,19.0069,19.0069,2932,0
+IGLD.US,D,20221215,000000,18.8399,18.86,18.73,18.86,3756,0
+IGLD.US,D,20221216,000000,18.9,18.9454,18.835,18.9454,4860,0
+IGLD.US,D,20221219,000000,18.9465,19.01,18.9281,18.96,23670,0
+IGLD.US,D,20221220,000000,19.075,19.111,19.02,19.1062,5678,0
+IGLD.US,D,20221221,000000,19.0981,19.13,18.99,19.0707,3285,0
+IGLD.US,D,20221222,000000,19,19.02,18.82,18.9152,6389,0
+IGLD.US,D,20221223,000000,18.93,19.04,18.91,18.9575,8043,0
+IGLD.US,D,20221227,000000,19.1,19.235,18.99,19.045,88570,0
+IGLD.US,D,20221228,000000,19.12,19.12,18.894,18.95,22550,0
+IGLD.US,D,20221229,000000,19.11,19.11,19.1,19.1,490,0
+IGLD.US,D,20221230,000000,19.0699,19.09,18.96,19.04,57266,0
+IGLD.US,D,20230103,000000,19.24,19.3399,19.13,19.295,24529,0
+IGLD.US,D,20230104,000000,19.38,19.38,19.22,19.3291,17286,0
+IGLD.US,D,20230105,000000,19.17,19.22,19.12,19.1598,2585,0
+IGLD.US,D,20230106,000000,19.4,19.4999,19.35,19.4216,5801,0
+IGLD.US,D,20230109,000000,19.485,19.485,19.4346,19.4599,2275,0
+IGLD.US,D,20230110,000000,19.46,19.54,19.43,19.5,19636,0
+IGLD.US,D,20230111,000000,19.39,19.53,19.39,19.5005,78967,0
+IGLD.US,D,20230112,000000,19.61,19.66,19.5635,19.6331,3963,0
+IGLD.US,D,20230113,000000,19.745,19.87,19.745,19.8266,7585,0
+IGLD.US,D,20230117,000000,19.89,19.89,19.7265,19.7402,1716,0
+IGLD.US,D,20230118,000000,19.75,19.86,19.62,19.62,8712,0
+IGLD.US,D,20230119,000000,19.8244,19.9024,19.8244,19.9024,792,0
+IGLD.US,D,20230120,000000,19.8,19.92,19.8,19.91,6062,0
+IGLD.US,D,20230123,000000,19.84,19.94,19.7763,19.94,22956,0
+IGLD.US,D,20230124,000000,19.92,19.96,19.8461,19.9405,7773,0
+IGLD.US,D,20230125,000000,19.92,20,19.87,19.9816,10555,0
+IGLD.US,D,20230126,000000,19.9201,19.955,19.87,19.9,10615,0
+IGLD.US,D,20230127,000000,19.87,19.945,19.8417,19.91,29178,0
+IGLD.US,D,20230130,000000,19.91,19.91,19.81,19.8544,5583,0
+IGLD.US,D,20230131,000000,19.89,19.91,19.83,19.8717,4020,0
+IGLD.US,D,20230201,000000,19.735,19.97,19.7062,19.9197,5792,0
+IGLD.US,D,20230202,000000,19.9,19.9,19.6021,19.665,23990,0
+IGLD.US,D,20230203,000000,19.2939,19.39,19.13,19.205,22213,0
+IGLD.US,D,20230206,000000,19.28,19.28,19.22,19.2611,3199,0
+IGLD.US,D,20230207,000000,19.28,19.29,19.2,19.2495,1056,0
+IGLD.US,D,20230208,000000,19.2998,19.3599,19.24,19.3007,8795,0
+IGLD.US,D,20230209,000000,19.0912,19.1536,19.0912,19.1536,1736,0
+IGLD.US,D,20230210,000000,19.17,19.26,19.15,19.15,13251,0
+IGLD.US,D,20230213,000000,19.0701,19.17,19.05,19.17,9310,0
+IGLD.US,D,20230214,000000,19.1875,19.312,18.92,19.1351,19795,0
+IGLD.US,D,20230215,000000,18.96,18.99,18.91,18.9515,13693,0
+IGLD.US,D,20230216,000000,18.87,19.03,18.87,18.97,3369,0
+IGLD.US,D,20230217,000000,18.9121,19.03,18.9121,18.9725,2493,0
+IGLD.US,D,20230221,000000,19.05,19.05,18.87,18.96,3505,0
+IGLD.US,D,20230222,000000,18.83,18.95,18.8247,18.8247,5476,0
+IGLD.US,D,20230223,000000,18.8,18.83,18.75,18.7904,4326,0
+IGLD.US,D,20230224,000000,18.66,18.6802,18.63,18.6802,4908,0
+IGLD.US,D,20230227,000000,18.69,18.79,18.69,18.7302,2890,0
+IGLD.US,D,20230228,000000,18.81,18.865,18.7911,18.8601,1790,0
+IGLD.US,D,20230301,000000,18.72,18.8098,18.72,18.8098,3589,0
+IGLD.US,D,20230302,000000,18.788,18.97,18.788,18.8147,68685,0
+IGLD.US,D,20230303,000000,18.895,18.99,18.83,18.99,10268,0
+IGLD.US,D,20230306,000000,18.97,18.97,18.876,18.93,1664,0
+IGLD.US,D,20230307,000000,18.6601,18.67,18.61,18.6654,3888,0
+IGLD.US,D,20230308,000000,18.6803,18.71,18.62,18.6489,4853,0
+IGLD.US,D,20230309,000000,18.735,18.7804,18.735,18.7804,9842,0
+IGLD.US,D,20230310,000000,18.99,19.02,18.922,19.0081,6204,0
+IGLD.US,D,20230313,000000,19.36,19.36,19.145,19.1953,5501,0
+IGLD.US,D,20230314,000000,19.3499,19.3499,19.25,19.2808,7085,0
+IGLD.US,D,20230315,000000,19.4,19.41,19.22,19.2918,8916,0
+IGLD.US,D,20230316,000000,19.37,19.49,19.36,19.4158,7129,0
+IGLD.US,D,20230317,000000,19.47,19.72,19.47,19.66,4174,0
+IGLD.US,D,20230320,000000,19.7659,19.8199,19.6739,19.68,19097,0
+IGLD.US,D,20230321,000000,19.5101,19.7,19.508,19.508,23385,0
+IGLD.US,D,20230322,000000,19.54,19.74,19.51,19.72,29876,0
+IGLD.US,D,20230323,000000,19.77,19.9299,19.77,19.8356,22189,0
+IGLD.US,D,20230324,000000,19.91,19.91,19.68,19.77,18379,0
+IGLD.US,D,20230327,000000,19.67,19.7,19.5,19.6434,195031,0
+IGLD.US,D,20230328,000000,19.79,19.79,19.655,19.7204,12433,0
+IGLD.US,D,20230329,000000,19.75,19.75,19.6268,19.7,19906,0
+IGLD.US,D,20230330,000000,19.82,19.82,19.63,19.7754,163420,0
+IGLD.US,D,20230331,000000,19.76,21.16,19.7077,19.765,88382,0
+IGLD.US,D,20230403,000000,19.6109,19.8,19.6,19.79,40178,0
+IGLD.US,D,20230404,000000,19.78,20.07,19.6801,20,40028,0
+IGLD.US,D,20230405,000000,20.11,20.15,19.8688,20.01,84913,0
+IGLD.US,D,20230406,000000,19.95,20.7699,19.7501,19.96,458721,0
+IGLD.US,D,20230410,000000,19.84,19.84,19.71,19.7704,31924,0
+IGLD.US,D,20230411,000000,19.802,19.95,19.8,19.915,36573,0
+IGLD.US,D,20230412,000000,19.89,20.05,19.89,20.03,58873,0
+IGLD.US,D,20230413,000000,20.04,20.17,20.03,20.17,32935,0
+IGLD.US,D,20230414,000000,20.05,20.05,19.81,19.925,34098,0
+IGLD.US,D,20230417,000000,19.75,19.87,19.7355,19.87,12958,0
+IGLD.US,D,20230418,000000,19.74,19.97,19.74,19.93,12826,0
+IGLD.US,D,20230419,000000,19.87,19.88,19.75,19.85,8861,0
+IGLD.US,D,20230420,000000,19.98,19.98,19.85,19.94,38384,0
+IGLD.US,D,20230421,000000,19.83,19.84,19.66,19.8,18963,0
+IGLD.US,D,20230424,000000,19.7016,19.91,19.7016,19.85,20575,0
+IGLD.US,D,20230425,000000,19.94,19.94,19.71,19.91,28136,0
+IGLD.US,D,20230426,000000,19.949,19.95,19.77,19.85,44760,0
+IGLD.US,D,20230427,000000,19.83,19.88,19.73,19.87,404606,0
+IGLD.US,D,20230428,000000,19.85,19.92,19.7447,19.89,42096,0
+IGLD.US,D,20230501,000000,19.805,19.805,19.6486,19.66,5929,0
+IGLD.US,D,20230502,000000,19.61,19.97,19.61,19.9,16514,0
+IGLD.US,D,20230503,000000,19.935,20.14,19.935,20.13,46457,0
+IGLD.US,D,20230504,000000,19.96,20.26,19.96,20.195,21466,0
+IGLD.US,D,20230505,000000,19.8744,20.0199,19.8301,20.01,17520,0
+IGLD.US,D,20230508,000000,20.06,20.1,19.98,20.04,27489,0
+IGLD.US,D,20230509,000000,20.08,20.155,20.01,20.155,5452,0
+IGLD.US,D,20230510,000000,20.18,20.195,19.9567,20.11,38231,0
+IGLD.US,D,20230511,000000,20.065,20.065,19.89,19.98,18996,0
+IGLD.US,D,20230512,000000,20.06,20.06,19.892,19.99,21022,0
+IGLD.US,D,20230515,000000,19.98,20.04,19.98,20.02,29677,0
+IGLD.US,D,20230516,000000,19.96,19.97,19.76,19.83,18556,0
+IGLD.US,D,20230517,000000,19.97,19.97,19.6401,19.82,25205,0
+IGLD.US,D,20230518,000000,19.5,19.55,19.41,19.55,61141,0
+IGLD.US,D,20230519,000000,19.57,19.75,19.503,19.71,13033,0
+IGLD.US,D,20230522,000000,19.6507,19.7,19.61,19.643,22108,0
+IGLD.US,D,20230523,000000,19.63,19.69,19.58,19.68,16634,0
+IGLD.US,D,20230524,000000,19.67,19.68,19.4999,19.5054,16716,0
+IGLD.US,D,20230525,000000,19.3839,19.43,19.3416,19.355,10817,0
+IGLD.US,D,20230526,000000,19.28,19.43,19.28,19.43,17631,0
+IGLD.US,D,20230530,000000,19.34,19.565,19.34,19.53,35725,0
+IGLD.US,D,20230531,000000,19.45,19.6291,19.45,19.62,11209,0
+IGLD.US,D,20230601,000000,19.42,19.52,19.42,19.52,14984,0
+IGLD.US,D,20230602,000000,19.4005,19.44,19.27,19.2705,15742,0
+IGLD.US,D,20230605,000000,19.245,19.43,19.21,19.42,13334,0
+IGLD.US,D,20230606,000000,19.38,19.44,19.3,19.43,14056,0
+IGLD.US,D,20230607,000000,19.44,19.46,19.17,19.21,9957,0
+IGLD.US,D,20230608,000000,19.45,19.4788,19.34,19.45,25896,0
+IGLD.US,D,20230609,000000,19.41,19.4497,19.32,19.428,13036,0
+IGLD.US,D,20230612,000000,19.32,19.41,19.31,19.3557,6831,0
+IGLD.US,D,20230613,000000,19.52,19.52,19.212,19.2802,21013,0
+IGLD.US,D,20230614,000000,19.49,19.49,19.28,19.33,9496,0
+IGLD.US,D,20230615,000000,19.37,19.45,19.3394,19.43,17426,0
+IGLD.US,D,20230616,000000,19.3654,20.69,19.3503,19.4472,159306,0
+IGLD.US,D,20230620,000000,19.33,19.33,19.1387,19.27,37476,0
+IGLD.US,D,20230621,000000,19.18,19.26,19.152,19.25,3792,0
+IGLD.US,D,20230622,000000,19.21,19.21,19.03,19.07,16669,0
+IGLD.US,D,20230623,000000,19.2,19.26,19.025,19.12,26430,0
+IGLD.US,D,20230626,000000,19.24,19.24,19.07,19.16,27899,0
+IGLD.US,D,20230627,000000,19.25,19.25,19.02,19.07,12632,0
+IGLD.US,D,20230628,000000,19.04,19.06,18.94,18.99,14789,0
+IGLD.US,D,20230629,000000,18.8869,19.849,18.885,18.91,126071,0
+IGLD.US,D,20230630,000000,19.09,19.13,19,19.13,29409,0
+IGLD.US,D,20230703,000000,18.98,19.03,18.98,19,5552,0
+IGLD.US,D,20230705,000000,19.03,19.12,18.96,18.99,83178,0
+IGLD.US,D,20230706,000000,18.88,18.99,18.8301,18.89,42367,0
+IGLD.US,D,20230707,000000,18.955,19.07,18.945,19.03,45041,0
+IGLD.US,D,20230710,000000,19.07,19.07,18.95,18.95,11680,0
+IGLD.US,D,20230711,000000,19.11,19.11,19.0001,19.09,60705,0
+IGLD.US,D,20230712,000000,19.13,19.26,19.13,19.25,19251,0
+IGLD.US,D,20230713,000000,19.29,19.29,19.15,19.16,59221,0
+IGLD.US,D,20230714,000000,19.28,19.28,19.1101,19.175,5062,0
+IGLD.US,D,20230717,000000,19.23,19.23,19.15,19.16,6664,0
+IGLD.US,D,20230718,000000,19.329,19.37,19.26,19.37,6813,0
+IGLD.US,D,20230719,000000,19.379,19.4,19.2588,19.38,22744,0
+IGLD.US,D,20230720,000000,19.43,19.43,19.22,19.24,16515,0
+IGLD.US,D,20230721,000000,19.32,19.32,19.16,19.2,13785,0
+IGLD.US,D,20230724,000000,19.17,19.3,19.17,19.2151,6296,0
+IGLD.US,D,20230725,000000,19.29,19.33,19.19,19.22,5834,0
+IGLD.US,D,20230726,000000,19.37,19.37,19.195,19.3151,17823,0
+IGLD.US,D,20230727,000000,19.25,19.25,19.13,19.14,6682,0
+IGLD.US,D,20230728,000000,19.19,19.31,19.14,19.2,29776,0
+IGLD.US,D,20230731,000000,19.21,19.36,19.21,19.295,14664,0
+IGLD.US,D,20230801,000000,19,19.04,18.96,19.03,13850,0
+IGLD.US,D,20230802,000000,18.94,18.97,18.86,18.86,179334,0
+IGLD.US,D,20230803,000000,18.99,18.99,18.87,18.88,18147,0
+IGLD.US,D,20230804,000000,18.88,19.02,18.88,19.01,11104,0
+IGLD.US,D,20230807,000000,18.94,18.99,18.9,18.9,16118,0
+IGLD.US,D,20230808,000000,18.91,18.94,18.86,18.91,25430,0
+IGLD.US,D,20230809,000000,18.89,18.91,18.75,18.83,13592,0
+IGLD.US,D,20230810,000000,18.95,18.95,18.76,18.8,2865,0
+IGLD.US,D,20230811,000000,18.86,18.86,18.76,18.76,2102,0
+IGLD.US,D,20230814,000000,18.61,18.7599,18.61,18.74,15715,0
+IGLD.US,D,20230815,000000,18.68,18.73,18.6501,18.71,6251,0
+IGLD.US,D,20230816,000000,18.78,18.78,18.6,18.6,10394,0
+IGLD.US,D,20230817,000000,18.64,18.65,18.44,18.59,5338,0
+IGLD.US,D,20230818,000000,18.6487,18.6487,18.52,18.59,12093,0
+IGLD.US,D,20230821,000000,18.54,18.64,18.54,18.54,3181,0
+IGLD.US,D,20230822,000000,18.52,18.67,18.52,18.59,10960,0
+IGLD.US,D,20230823,000000,18.83,18.88,18.745,18.85,7255,0
+IGLD.US,D,20230824,000000,18.7924,18.8597,18.76,18.76,6002,0
+IGLD.US,D,20230825,000000,18.68,18.83,18.68,18.83,10906,0
+IGLD.US,D,20230828,000000,18.84,18.955,18.8,18.87,11268,0
+IGLD.US,D,20230829,000000,19.1,19.11,18.87,19.07,25241,0
+IGLD.US,D,20230830,000000,19.03,19.19,19.01,19.02,18092,0
+IGLD.US,D,20230831,000000,19.06,19.06,18.9956,19.0351,6956,0
+IGLD.US,D,20230901,000000,19.06,19.06,18.84,18.85,20310,0
+IGLD.US,D,20230905,000000,18.99,18.99,18.76,18.85,8230,0
+IGLD.US,D,20230906,000000,18.86,18.9,18.73,18.78,14607,0
+IGLD.US,D,20230907,000000,18.86,18.86,18.748,18.76,6261,0
+IGLD.US,D,20230908,000000,18.79,18.84,18.76,18.82,20305,0
+IGLD.US,D,20230911,000000,18.94,18.94,18.82,18.86,6880,0
+IGLD.US,D,20230912,000000,18.82,18.82,18.7101,18.75,16839,0
+IGLD.US,D,20230913,000000,18.7191,18.79,18.69,18.75,16533,0
+IGLD.US,D,20230914,000000,18.71,18.7699,18.65,18.67,22452,0
+IGLD.US,D,20230915,000000,18.75,18.91,18.75,18.86,19751,0
+IGLD.US,D,20230918,000000,18.79,18.95,18.79,18.87,7453,0
+IGLD.US,D,20230919,000000,18.9,18.93,18.8437,18.92,6303,0
+IGLD.US,D,20230920,000000,18.88,19.02,18.88,18.89,10920,0
+IGLD.US,D,20230921,000000,18.9,18.9,18.76,18.76,9061,0
+IGLD.US,D,20230922,000000,18.8991,18.91,18.8101,18.91,1593,0
+IGLD.US,D,20230925,000000,18.91,18.91,18.7461,18.82,16869,0
+IGLD.US,D,20230926,000000,18.6,18.67,18.58,18.66,18781,0
+IGLD.US,D,20230927,000000,18.48,18.48,18.34,18.3906,8888,0
+IGLD.US,D,20230928,000000,18.3597,18.374,18.2076,18.24,30362,0
+IGLD.US,D,20230929,000000,18.33,18.33,18.0601,18.1093,7714,0
+IGLD.US,D,20231002,000000,17.829,17.95,17.78,17.95,34416,0
+IGLD.US,D,20231003,000000,17.8636,17.97,17.78,17.86,40645,0
+IGLD.US,D,20231004,000000,17.83,17.87,17.71,17.8154,30608,0
+IGLD.US,D,20231005,000000,17.775,17.8099,17.69,17.7902,42960,0
+IGLD.US,D,20231006,000000,17.84,17.94,17.7652,17.92,15501,0
+IGLD.US,D,20231009,000000,17.9996,18.14,17.9996,18.1027,2811,0
+IGLD.US,D,20231010,000000,18.065,18.12,18.0501,18.075,7890,0
+IGLD.US,D,20231011,000000,18.155,18.2156,18.07,18.1756,24315,0
+IGLD.US,D,20231012,000000,18.215,18.2199,18.1247,18.14,14703,0
+IGLD.US,D,20231013,000000,18.45,18.47,18.3201,18.4348,7596,0
+IGLD.US,D,20231016,000000,18.33,18.4699,18.32,18.43,6876,0
+IGLD.US,D,20231017,000000,18.455,18.5,18.4,18.4399,19180,0
+IGLD.US,D,20231018,000000,18.585,18.64,18.535,18.62,16208,0
+IGLD.US,D,20231019,000000,18.66,18.73,18.56,18.6676,14880,0
+IGLD.US,D,20231020,000000,18.74,18.8,18.69,18.6998,16858,0
+IGLD.US,D,20231023,000000,18.75,18.75,18.66,18.6854,16528,0
+IGLD.US,D,20231024,000000,18.625,18.73,18.625,18.71,18900,0
+IGLD.US,D,20231025,000000,18.734,18.75,18.6696,18.7102,3482,0
+IGLD.US,D,20231026,000000,18.65,18.72,18.61,18.7197,12253,0
+IGLD.US,D,20231027,000000,18.77,18.84,18.68,18.84,10233,0
+IGLD.US,D,20231030,000000,18.77,18.84,18.7301,18.83,23673,0
+IGLD.US,D,20231031,000000,18.63,18.83,18.63,18.725,12918,0
+IGLD.US,D,20231101,000000,18.5,18.62,18.5,18.5652,22288,0
+IGLD.US,D,20231102,000000,18.5,18.6597,18.5,18.6119,9469,0
+IGLD.US,D,20231103,000000,18.75,18.75,18.62,18.7199,37388,0
+IGLD.US,D,20231106,000000,18.49,18.6599,18.49,18.6,55692,0
+IGLD.US,D,20231107,000000,18.57,18.57,18.4301,18.5169,53268,0
+IGLD.US,D,20231108,000000,18.46,18.47,18.3101,18.41,28132,0
+IGLD.US,D,20231109,000000,18.39,18.57,18.38,18.48,19980,0
+IGLD.US,D,20231110,000000,18.32,18.3399,18.2343,18.2488,17068,0
+IGLD.US,D,20231113,000000,18.28,18.41,18.243,18.4,12501,0
+IGLD.US,D,20231114,000000,18.56,18.56,18.44,18.486,26805,0
+IGLD.US,D,20231115,000000,18.5,18.5399,18.41,18.4648,14913,0
+IGLD.US,D,20231116,000000,18.575,18.725,18.575,18.648,6157,0
+IGLD.US,D,20231117,000000,18.68,18.72,18.6,18.6413,22005,0
+IGLD.US,D,20231120,000000,18.56,18.73,18.56,18.68,33881,0
+IGLD.US,D,20231121,000000,18.85,18.88,18.75,18.88,33131,0
+IGLD.US,D,20231122,000000,18.8599,18.8599,18.68,18.76,8473,0
+IGLD.US,D,20231124,000000,18.785,18.84,18.7705,18.803,6611,0
+IGLD.US,D,20231127,000000,18.95,18.95,18.76,18.8894,33056,0
+IGLD.US,D,20231128,000000,19.0354,19.08,18.9601,19.04,16467,0
+IGLD.US,D,20231129,000000,19.13,19.13,18.98,19.0446,14494,0
+IGLD.US,D,20231130,000000,18.94,19.085,18.92,19.0102,20401,0
+IGLD.US,D,20231201,000000,18.94,19.16,18.79,19.0517,13736,0
+IGLD.US,D,20231204,000000,18.95,18.97,18.735,18.805,21826,0
+IGLD.US,D,20231205,000000,18.84,18.84,18.7,18.79,38442,0
+IGLD.US,D,20231206,000000,18.88,18.88,18.76,18.845,61634,0
+IGLD.US,D,20231207,000000,18.91,18.91,18.725,18.77,29226,0
+IGLD.US,D,20231208,000000,18.69,18.7,18.58,18.68,21983,0
+IGLD.US,D,20231211,000000,18.53,18.5391,18.35,18.4,32697,0
+IGLD.US,D,20231212,000000,18.42,18.5,18.41,18.43,12927,0
+IGLD.US,D,20231213,000000,18.5003,18.87,18.45,18.87,12979,0
+IGLD.US,D,20231214,000000,18.96,19,18.86,18.965,51765,0
+IGLD.US,D,20231215,000000,18.95,18.9699,18.7,18.8046,17622,0
+IGLD.US,D,20231218,000000,18.8153,18.91,18.79,18.91,18050,0
+IGLD.US,D,20231219,000000,18.91,19.05,18.91,19.05,9090,0
+IGLD.US,D,20231220,000000,19.17,19.17,18.84,18.94,20961,0
+IGLD.US,D,20231221,000000,18.895,19.06,18.895,19.04,23461,0
+IGLD.US,D,20231222,000000,19.26,19.26,19.0101,19.11,12672,0
+IGLD.US,D,20231226,000000,19.08,19.19,19.025,19.11,7775,0
+IGLD.US,D,20231227,000000,19.37,19.51,19.15,19.21,17265,0
+IGLD.US,D,20231228,000000,19.19,19.26,19.12,19.26,50705,0
+IGLD.US,D,20231229,000000,19.14,19.33,19.11,19.22,27410,0
+IGLD.US,D,20240102,000000,19.2,19.3099,19.1151,19.165,30444,0
+IGLD.US,D,20240103,000000,18.92,19,18.79,18.975,42121,0
+IGLD.US,D,20240104,000000,18.92,18.99,18.89,18.94,17619,0
+IGLD.US,D,20240105,000000,18.96,19.08,18.8585,18.95,23489,0
+IGLD.US,D,20240108,000000,18.78,18.875,18.78,18.82,11993,0
+IGLD.US,D,20240109,000000,18.825,18.8692,18.76,18.84,10965,0
+IGLD.US,D,20240110,000000,18.7,18.81,18.68,18.77,32120,0
+IGLD.US,D,20240111,000000,18.7888,18.82,18.687,18.82,11750,0
+IGLD.US,D,20240112,000000,18.98,19.08,18.91,18.98,6828,0
+IGLD.US,D,20240116,000000,19.02,19.02,18.7401,18.85,26279,0
+IGLD.US,D,20240117,000000,18.66,18.7387,18.55,18.65,22393,0
+IGLD.US,D,20240118,000000,18.62,18.79,18.62,18.79,18480,0
+IGLD.US,D,20240119,000000,18.85,18.87,18.7302,18.86,36592,0
+IGLD.US,D,20240122,000000,18.81,18.86,18.7,18.8,35735,0
+IGLD.US,D,20240123,000000,18.9,18.9,18.7667,18.87,18178,0
+IGLD.US,D,20240124,000000,18.94,18.94,18.63,18.64,16076,0
+IGLD.US,D,20240125,000000,18.89,18.89,18.66,18.76,20334,0
+IGLD.US,D,20240126,000000,18.7,18.809,18.6901,18.77,11849,0
+IGLD.US,D,20240129,000000,18.97,18.97,18.775,18.83,27091,0
+IGLD.US,D,20240130,000000,18.93,18.93,18.7901,18.85,22352,0
+IGLD.US,D,20240131,000000,19.06,19.06,18.8561,18.91,15078,0
+IGLD.US,D,20240201,000000,19.25,19.25,18.8017,18.8503,5976,0
+IGLD.US,D,20240202,000000,18.725,18.81,18.69,18.71,20961,0
+IGLD.US,D,20240205,000000,18.64,18.76,18.64,18.64,50469,0
+IGLD.US,D,20240206,000000,18.72,18.8,18.715,18.7702,14307,0
+IGLD.US,D,20240207,000000,18.85,18.85,18.725,18.725,16154,0
+IGLD.US,D,20240208,000000,18.72,18.76,18.6901,18.7518,12831,0
+IGLD.US,D,20240209,000000,18.68,18.73,18.66,18.67,20909,0
+IGLD.US,D,20240212,000000,18.65,18.691,18.47,18.61,60044,0
+IGLD.US,D,20240213,000000,18.61,18.61,18.41,18.41,16408,0
+IGLD.US,D,20240214,000000,18.47,18.49,18.37,18.41,7976,0
+IGLD.US,D,20240215,000000,18.49,18.5891,18.49,18.5,7955,0
+IGLD.US,D,20240216,000000,18.61,18.69,18.5401,18.6293,15042,0
+IGLD.US,D,20240220,000000,18.67,18.78,18.67,18.76,17417,0
+IGLD.US,D,20240221,000000,18.74,18.778,18.67,18.67,6803,0
+IGLD.US,D,20240222,000000,18.73,18.81,18.6001,18.77,52423,0
+IGLD.US,D,20240223,000000,18.7614,18.88,18.7302,18.78,12248,0
+IGLD.US,D,20240226,000000,18.73,18.7799,18.71,18.7656,17760,0
+IGLD.US,D,20240227,000000,18.82,18.8399,18.74,18.79,24701,0
+IGLD.US,D,20240228,000000,18.77,18.85,18.76,18.7849,12302,0
+IGLD.US,D,20240229,000000,18.86,18.88,18.85,18.8596,10447,0
+IGLD.US,D,20240301,000000,18.805,19.01,18.805,19.01,27519,0
+IGLD.US,D,20240304,000000,19.17,19.18,19.02,19.14,22122,0
+IGLD.US,D,20240305,000000,19.1,19.23,19.1,19.1818,27083,0
+IGLD.US,D,20240306,000000,19.36,19.36,19.19,19.2672,33288,0
+IGLD.US,D,20240307,000000,19.37,19.375,19.2201,19.3105,36930,0
+IGLD.US,D,20240308,000000,19.34,19.45,19.32,19.42,66166,0
+IGLD.US,D,20240311,000000,19.37,19.44,19.33,19.3748,19269,0
+IGLD.US,D,20240312,000000,19.44,19.44,19.25,19.3,12565,0
+IGLD.US,D,20240313,000000,19.43,19.43,19.32,19.42,19409,0
+IGLD.US,D,20240314,000000,19.41,19.41,19.31,19.38,10421,0
+IGLD.US,D,20240315,000000,19.31,19.37,19.2988,19.37,12404,0
+IGLD.US,D,20240318,000000,19.37,19.37,19.29,19.37,24031,0
+IGLD.US,D,20240319,000000,19.295,19.37,19.2601,19.37,14585,0
+IGLD.US,D,20240320,000000,19.31,19.48,19.3,19.47,16033,0
+IGLD.US,D,20240321,000000,19.62,19.62,19.34,19.401,9449,0
+IGLD.US,D,20240322,000000,19.4,19.43,19.28,19.42,19219,0
+IGLD.US,D,20240325,000000,19.43,19.45,19.38,19.44,6347,0
+IGLD.US,D,20240326,000000,19.4,19.5,19.38,19.46,30894,0
+IGLD.US,D,20240327,000000,19.4564,19.53,19.42,19.53,9991,0
+IGLD.US,D,20240328,000000,19.5884,19.69,19.5,19.69,7165,0
+IGLD.US,D,20240401,000000,19.69,19.9399,19.52,19.64,32383,0
+IGLD.US,D,20240402,000000,19.74,19.8,19.63,19.705,45386,0
+IGLD.US,D,20240403,000000,19.65,20,19.65,19.95,57356,0
+IGLD.US,D,20240404,000000,19.76,19.94,19.75,19.75,12237,0
+IGLD.US,D,20240405,000000,20,20.07,19.79,20.07,16914,0
+IGLD.US,D,20240408,000000,19.95,20.13,19.95,20.0839,6518,0
+IGLD.US,D,20240409,000000,20.17,20.22,20.11,20.19,14307,0
+IGLD.US,D,20240410,000000,19.89,20.18,19.89,20.05,10482,0
+IGLD.US,D,20240411,000000,20.16,20.45,20.01,20.2801,76132,0
+IGLD.US,D,20240412,000000,20.3503,20.52,20.0696,20.17,21305,0
+IGLD.US,D,20240415,000000,20.11,20.36,20.0984,20.25,22302,0
+IGLD.US,D,20240416,000000,20.22,20.44,20.2001,20.375,45533,0
+IGLD.US,D,20240417,000000,20.38,20.38,20.2414,20.29,36180,0
+IGLD.US,D,20240418,000000,20.2991,20.36,20.2201,20.32,18568,0
+IGLD.US,D,20240419,000000,20.19,20.39,20.19,20.23,29739,0
+IGLD.US,D,20240422,000000,20.16,20.16,19.991,20.15,24443,0
+IGLD.US,D,20240423,000000,20.05,20.08,19.88,20.06,19939,0
+IGLD.US,D,20240424,000000,19.985,20.11,19.9603,20.05,12828,0
+IGLD.US,D,20240425,000000,20.04,20.12,20.01,20.12,59668,0
+IGLD.US,D,20240426,000000,20.185,20.29,20.05,20.16,69983,0
+IGLD.US,D,20240429,000000,20.14,20.28,20.0491,20.15,22418,0
+IGLD.US,D,20240430,000000,19.9717,19.9717,19.76,19.8763,84975,0
+IGLD.US,D,20240501,000000,19.72,19.9728,19.72,19.8952,16158,0
+IGLD.US,D,20240502,000000,19.7,19.89,19.7,19.8396,19766,0
+IGLD.US,D,20240503,000000,19.75,19.93,19.7195,19.91,29834,0
+IGLD.US,D,20240506,000000,19.965,20.0032,19.9201,19.9966,6944,0
+IGLD.US,D,20240507,000000,20.02,20.02,19.92,20,32499,0
+IGLD.US,D,20240508,000000,19.91,20.01,19.91,19.9238,28314,0
+IGLD.US,D,20240509,000000,19.99,20.1399,19.99,20.1091,25994,0
+IGLD.US,D,20240510,000000,20.35,20.35,20.19,20.28,20916,0
+IGLD.US,D,20240513,000000,20.17,20.17,20.0001,20.14,7179,0
+IGLD.US,D,20240514,000000,20.1823,20.26,20.16,20.193,7440,0
+IGLD.US,D,20240515,000000,20.24,20.39,20.21,20.2999,53249,0
+IGLD.US,D,20240516,000000,20.2792,20.28,20.2659,20.2659,3980,0
+IGLD.US,D,20240517,000000,20.32,20.5099,20.32,20.5067,9836,0
+IGLD.US,D,20240520,000000,20.51,20.6099,20.42,20.48,152913,0
+IGLD.US,D,20240521,000000,20.68,20.68,20.4701,20.64,27276,0
+IGLD.US,D,20240522,000000,20.58,20.59,20.3225,20.3225,15115,0
+IGLD.US,D,20240523,000000,20.26,20.32,20,20.01,35136,0
+IGLD.US,D,20240524,000000,20.11,20.16,20.04,20.1102,12361,0
+IGLD.US,D,20240528,000000,20.2381,20.259,20.15,20.21,22151,0
+IGLD.US,D,20240529,000000,20.2,20.2,20.0801,20.1,29699,0
+IGLD.US,D,20240530,000000,20.1433,20.2,20.05,20.05,15961,0
+IGLD.US,D,20240531,000000,20.2,20.21,19.97,20,14860,0
+IGLD.US,D,20240603,000000,20.06,20.11,19.9401,20.05,19896,0
+IGLD.US,D,20240604,000000,20.02,20.02,19.86,19.9257,33548,0
+IGLD.US,D,20240605,000000,20.12,20.16,19.9601,20.085,10668,0
+IGLD.US,D,20240606,000000,20.24,20.28,20.07,20.21,15545,0
+IGLD.US,D,20240607,000000,19.87,19.94,19.6828,19.6828,15570,0
+IGLD.US,D,20240610,000000,19.765,19.9,19.71,19.8298,14938,0
+IGLD.US,D,20240611,000000,19.8662,19.92,19.83,19.92,8534,0
+IGLD.US,D,20240612,000000,20.01,20.04,19.82,19.97,8263,0
+IGLD.US,D,20240613,000000,19.828,19.88,19.7,19.7918,6785,0
+IGLD.US,D,20240614,000000,20.1,20.1,19.93,20.04,19383,0
+IGLD.US,D,20240617,000000,20.08,20.08,19.87,19.9393,6370,0
+IGLD.US,D,20240618,000000,19.95,20.05,19.9312,19.9312,25734,0
+IGLD.US,D,20240620,000000,20.2,20.2,20.09,20.1403,15867,0
+IGLD.US,D,20240621,000000,20.06,20.07,19.9401,19.9757,12602,0
+IGLD.US,D,20240624,000000,19.92,20.1,19.92,20.07,16576,0
+IGLD.US,D,20240625,000000,19.93,20,19.93,19.95,8038,0
+IGLD.US,D,20240626,000000,19.78,19.83,19.77,19.8129,4752,0
+IGLD.US,D,20240627,000000,19.98,20.0898,19.94,20.005,49792,0
+IGLD.US,D,20240628,000000,20.15,20.15,19.95,20.0219,25233,0
+IGLD.US,D,20240701,000000,19.99,20,19.9,19.9699,14757,0
+IGLD.US,D,20240702,000000,19.83,20.07,19.83,20.01,45928,0
+IGLD.US,D,20240703,000000,19.96,20.19,19.96,20.15,20271,0
+IGLD.US,D,20240705,000000,20.35,20.405,20.2361,20.3399,17286,0
+IGLD.US,D,20240708,000000,20.205,20.33,20.085,20.14,23267,0
+IGLD.US,D,20240709,000000,20.26,20.2701,20.13,20.1648,15530,0
+IGLD.US,D,20240710,000000,20.31,20.33,20.2016,20.2016,14907,0
+IGLD.US,D,20240711,000000,20.27,20.47,20.27,20.47,20268,0
+IGLD.US,D,20240712,000000,20.5,20.5,20.3108,20.47,15936,0
+IGLD.US,D,20240715,000000,20.37,20.58,20.37,20.51,12959,0
+IGLD.US,D,20240716,000000,20.69,20.74,20.6,20.74,18837,0
+IGLD.US,D,20240717,000000,20.81,20.81,20.62,20.69,14536,0
+IGLD.US,D,20240718,000000,20.665,20.76,20.55,20.5849,25188,0
+IGLD.US,D,20240719,000000,20.4082,20.44,20.3103,20.3817,11896,0
+IGLD.US,D,20240722,000000,20.89,20.89,20.28,20.43,14471,0
+IGLD.US,D,20240723,000000,20.48,20.48,20.3411,20.4,9348,0
+IGLD.US,D,20240724,000000,20.4846,20.57,20.37,20.43,24911,0
+IGLD.US,D,20240725,000000,20.36,20.36,20.18,20.25,79063,0
+IGLD.US,D,20240726,000000,20.34,20.39,20.292,20.39,18793,0
+IGLD.US,D,20240729,000000,20.3514,20.43,20.24,20.36,26647,0
+IGLD.US,D,20240730,000000,20.41,20.48,20.26,20.48,16295,0
+IGLD.US,D,20240731,000000,20.62,20.66,20.44,20.66,13104,0
+IGLD.US,D,20240801,000000,20.63,20.63,20.4,20.46,17099,0
+IGLD.US,D,20240802,000000,20.48,20.66,20.22,20.34,34073,0
+IGLD.US,D,20240805,000000,19.81,20.28,19.75,20.09,12055,0
+IGLD.US,D,20240806,000000,20.22,20.22,20,20.08,30240,0
+IGLD.US,D,20240807,000000,20.27,20.27,20,20.06,19634,0
+IGLD.US,D,20240808,000000,20.1804,20.35,20.1804,20.35,17785,0
+IGLD.US,D,20240809,000000,20.3762,20.4386,20.28,20.3899,11800,0
+IGLD.US,D,20240812,000000,20.57,20.66,20.4713,20.65,22179,0
+IGLD.US,D,20240813,000000,20.6,20.65,20.57,20.65,29969,0
+IGLD.US,D,20240814,000000,20.64,20.64,20.43,20.48,56667,0
+IGLD.US,D,20240815,000000,20.4983,20.61,20.45,20.5598,7956,0
+IGLD.US,D,20240816,000000,20.88,20.94,20.7088,20.93,21297,0
+IGLD.US,D,20240819,000000,20.85,20.91,20.72,20.91,15735,0
+IGLD.US,D,20240820,000000,20.99,21.04,20.8898,21.04,24643,0
+IGLD.US,D,20240821,000000,20.9,20.98,20.83,20.96,51034,0
+IGLD.US,D,20240822,000000,20.87,20.965,20.68,20.71,23512,0
+IGLD.US,D,20240823,000000,20.8799,21,20.75,20.95,27129,0
+IGLD.US,D,20240826,000000,21.08,21.08,20.9,21,7355,0
+IGLD.US,D,20240827,000000,20.97,21.04,20.8301,21.04,14021,0
+IGLD.US,D,20240828,000000,20.8788,20.96,20.84,20.9011,7671,0
+IGLD.US,D,20240829,000000,20.905,21.05,20.905,20.995,23690,0
+IGLD.US,D,20240830,000000,20.86,21,20.8211,20.9,14934,0
+IGLD.US,D,20240903,000000,20.57,20.8799,20.57,20.7098,37754,0
+IGLD.US,D,20240904,000000,20.92,20.92,20.6601,20.6902,32215,0
+IGLD.US,D,20240905,000000,20.8627,20.9,20.7813,20.9,20553,0
+IGLD.US,D,20240906,000000,20.77,20.84,20.65,20.7202,31133,0
+IGLD.US,D,20240909,000000,20.87,20.87,20.67,20.84,15390,0
+IGLD.US,D,20240910,000000,20.96,20.96,20.75,20.91,15859,0
+IGLD.US,D,20240911,000000,20.92,20.9391,20.7835,20.91,24964,0
+IGLD.US,D,20240912,000000,21.08,21.16,20.9701,21.145,34136,0
+IGLD.US,D,20240913,000000,21.2599,21.35,21.13,21.265,65146,0
+IGLD.US,D,20240916,000000,21.1714,21.31,21.1714,21.2499,13204,0
+IGLD.US,D,20240917,000000,21.25,21.3,21.1401,21.1849,29206,0
+IGLD.US,D,20240918,000000,21.33,21.4,21.1101,21.17,38366,0
+IGLD.US,D,20240919,000000,21.258,21.34,21.238,21.297,13881,0
+IGLD.US,D,20240920,000000,21.45,21.525,21.365,21.4664,17247,0
+IGLD.US,D,20240923,000000,21.49,21.56,21.44,21.53,24431,0
+IGLD.US,D,20240924,000000,21.5301,21.73,21.5301,21.7095,58678,0
+IGLD.US,D,20240925,000000,21.82,21.82,21.6111,21.71,35474,0
+IGLD.US,D,20240926,000000,21.81,21.81,21.645,21.77,27311,0
+IGLD.US,D,20240927,000000,21.74,21.77,21.59,21.68,28403,0
+IGLD.US,D,20240930,000000,21.61,21.7,21.5,21.57,23957,0
+IGLD.US,D,20241001,000000,21.6,21.66,21.53,21.61,36944,0
+IGLD.US,D,20241002,000000,21.525,21.61,21.47,21.5649,39078,0
+IGLD.US,D,20241003,000000,21.38,21.67,21.38,21.55,74914,0
+IGLD.US,D,20241004,000000,21.66,21.66,21.46,21.58,36921,0
+IGLD.US,D,20241007,000000,21.6,21.61,21.4913,21.56,38346,0
+IGLD.US,D,20241008,000000,21.59,21.59,21.21,21.4,80222,0
+IGLD.US,D,20241009,000000,21.35,21.35,21.22,21.29,33376,0
+IGLD.US,D,20241010,000000,21.34,21.56,21.31,21.31,23401,0
+IGLD.US,D,20241011,000000,21.59,21.66,21.506,21.63,60073,0
+IGLD.US,D,20241014,000000,21.64,21.64,21.5,21.62,60436,0
+IGLD.US,D,20241015,000000,21.6,21.67,21.54,21.67,16534,0
+IGLD.US,D,20241016,000000,21.7397,21.76,21.65,21.6922,71920,0
+IGLD.US,D,20241017,000000,21.71,21.8,21.6999,21.775,20326,0
+IGLD.US,D,20241018,000000,21.9,22.01,21.9,22.01,34639,0
+IGLD.US,D,20241021,000000,22.34,22.34,21.99,22.015,81630,0
+IGLD.US,D,20241022,000000,22.16,22.17,22.04,22.17,31574,0
+IGLD.US,D,20241023,000000,22.21,22.21,21.92,22,42818,0
+IGLD.US,D,20241024,000000,22.12,22.14,22,22.09,32599,0
+IGLD.US,D,20241025,000000,22.06,22.2,22,22.2,38072,0
+IGLD.US,D,20241028,000000,22.16,22.2,22.055,22.14,42208,0
+IGLD.US,D,20241029,000000,22.29,22.33,22.142,22.31,38013,0
+IGLD.US,D,20241030,000000,22.32,22.4,22.2,22.39,47652,0
+IGLD.US,D,20241031,000000,22.13,22.25,22.01,22.03,62930,0
+IGLD.US,D,20241101,000000,22.16,22.2238,21.9001,21.93,41025,0
+IGLD.US,D,20241104,000000,21.96,22.01,21.85,21.97,63957,0
+IGLD.US,D,20241105,000000,22.13,22.13,21.88,21.91,196805,0
+IGLD.US,D,20241106,000000,21.56,21.56,21.32,21.38,562044,0
+IGLD.US,D,20241107,000000,21.49,21.71,21.49,21.62,51129,0
+IGLD.US,D,20241108,000000,21.56,21.6684,21.5,21.5,34529,0
+IGLD.US,D,20241111,000000,21.25,21.25,21,21.16,42467,0
+IGLD.US,D,20241112,000000,21.11,21.13,20.8511,21.04,39472,0
+IGLD.US,D,20241113,000000,21.02,21.02,20.71,20.71,29490,0
+IGLD.US,D,20241114,000000,20.63,20.76,20.54,20.72,42297,0
+IGLD.US,D,20241115,000000,20.67,20.7315,20.58,20.58,50737,0
+IGLD.US,D,20241118,000000,20.965,21.0896,20.965,21.05,27085,0
+IGLD.US,D,20241119,000000,21.2096,21.37,21.08,21.32,37986,0
+IGLD.US,D,20241120,000000,21.23,21.39,21.1601,21.36,19915,0
+IGLD.US,D,20241121,000000,21.35,21.52,21.34,21.41,63789,0
+IGLD.US,D,20241122,000000,21.6218,21.8393,21.6218,21.75,25801,0
+IGLD.US,D,20241125,000000,21.3,21.39,21.0447,21.1399,33753,0
+IGLD.US,D,20241126,000000,21.17,21.37,21.0736,21.21,75754,0
+IGLD.US,D,20241127,000000,21.33,21.33,21.11,21.26,72401,0
+IGLD.US,D,20241129,000000,21.43,21.45,21.2701,21.45,22298,0
+IGLD.US,D,20241202,000000,18.93,18.99,18.76,18.94,328407,0
+IGLD.US,D,20241203,000000,18.99,19.04,18.85,18.95,292048,0
+IGLD.US,D,20241204,000000,19.01,19.02,18.92,18.93,56291,0
+IGLD.US,D,20241205,000000,18.96,18.97,18.795,18.89,182294,0
+IGLD.US,D,20241206,000000,18.866,18.89,18.8,18.85,49787,0
+IGLD.US,D,20241209,000000,18.99,19.07,18.9503,18.98,39385,0
+IGLD.US,D,20241210,000000,19.16,19.18,19.07,19.12,40783,0
+IGLD.US,D,20241211,000000,19.2384,19.32,19.2017,19.32,37811,0
+IGLD.US,D,20241212,000000,19.185,19.2,19.04,19.13,42235,0
+IGLD.US,D,20241213,000000,18.9652,19.07,18.9101,19.01,31646,0
+IGLD.US,D,20241216,000000,19.01,19.06,18.88,18.99,62436,0
+IGLD.US,D,20241217,000000,18.99,19,18.85,18.99,80924,0
+IGLD.US,D,20241218,000000,18.95,19,18.39,18.62,334406,0
+IGLD.US,D,20241219,000000,18.6589,18.665,18.5,18.65,46883,0
+IGLD.US,D,20241220,000000,18.74,18.87,18.73,18.82,38454,0
+IGLD.US,D,20241223,000000,18.85,18.85,18.6345,18.78,57621,0
+IGLD.US,D,20241224,000000,18.79,18.8,18.6722,18.7609,33260,0
+IGLD.US,D,20241226,000000,18.75,18.94,18.68,18.87,67454,0
+IGLD.US,D,20241227,000000,18.84,18.89,18.6611,18.81,24903,0
+IGLD.US,D,20241230,000000,18.87,18.87,18.6296,18.78,33041,0
+IGLD.US,D,20241231,000000,18.84,18.9,18.7525,18.88,58105,0
+IGLD.US,D,20250102,000000,18.86,18.95,18.8063,18.9143,84441,0
+IGLD.US,D,20250103,000000,18.8639,18.89,18.7904,18.8175,45877,0
+IGLD.US,D,20250106,000000,18.6914,18.8499,18.66,18.75,566491,0
+IGLD.US,D,20250107,000000,18.8344,18.925,18.7971,18.8584,39020,0
+IGLD.US,D,20250108,000000,18.98,18.9999,18.85,18.9211,15438,0
+IGLD.US,D,20250110,000000,18.99,19.14,18.99,19.08,32411,0
+IGLD.US,D,20250113,000000,18.946,19.02,18.89,18.97,61669,0
+IGLD.US,D,20250114,000000,18.9799,19.05,18.96,19.05,24165,0
+IGLD.US,D,20250115,000000,19.06,19.1182,19.01,19.1,27784,0
+IGLD.US,D,20250116,000000,19.22,19.22,19.117,19.18,19856,0
+IGLD.US,D,20250117,000000,19.17,19.18,19.05,19.09,16725,0
+IGLD.US,D,20250121,000000,19.29,19.33,19.1313,19.33,36088,0
+IGLD.US,D,20250122,000000,19.41,19.43,19.3,19.38,41061,0
+IGLD.US,D,20250123,000000,19.23,19.35,19.17,19.25,34577,0
+IGLD.US,D,20250124,000000,19.43,19.4789,19.36,19.43,23637,0
+IGLD.US,D,20250127,000000,19.43,19.44,19.218,19.31,37280,0
+IGLD.US,D,20250128,000000,19.29,19.38,19.29,19.34,29182,0
+IGLD.US,D,20250129,000000,19.22,19.365,19.21,19.23,512421,0
+IGLD.US,D,20250130,000000,19.4884,19.53,19.3763,19.53,65733,0
+IGLD.US,D,20250131,000000,19.61,19.62,19.4556,19.61,66513,0
+IGLD.US,D,20250203,000000,19.6,19.77,19.39,19.49,131347,0
+IGLD.US,D,20250204,000000,19.51,19.64,19.5,19.64,57701,0
+IGLD.US,D,20250205,000000,19.78,19.82,19.61,19.64,65173,0
+IGLD.US,D,20250206,000000,19.6299,19.6299,19.475,19.62,95026,0
+IGLD.US,D,20250207,000000,19.7388,19.75,19.552,19.65,29071,0
+IGLD.US,D,20250210,000000,19.8515,19.91,19.75,19.91,32167,0
+IGLD.US,D,20250211,000000,19.9,20,19.67,19.87,44560,0
+IGLD.US,D,20250212,000000,19.7,19.8399,19.7,19.83,41070,0
+IGLD.US,D,20250213,000000,19.8743,19.9599,19.8,19.87,52812,0
+IGLD.US,D,20250214,000000,19.83,19.9293,19.6401,19.67,383469,0
+IGLD.US,D,20250218,000000,19.9594,20.07,19.8674,20.07,223936,0
+IGLD.US,D,20250219,000000,20.04,20.08,19.91,20.08,39695,0
+IGLD.US,D,20250220,000000,20.01,20.06,19.9516,20.06,39023,0
+IGLD.US,D,20250221,000000,20.028,20.1,19.9709,20.07,45048,0
+IGLD.US,D,20250224,000000,20.095,20.13,20.0118,20.04,55787,0
+IGLD.US,D,20250225,000000,20.05,20.14,19.8685,20.01,49771,0
+IGLD.US,D,20250226,000000,19.9083,20.06,19.82,20.06,546724,0
+IGLD.US,D,20250227,000000,19.91,19.93,19.69,19.83,35580,0
+IGLD.US,D,20250228,000000,19.6054,19.86,19.5907,19.83,55418,0
+IGLD.US,D,20250303,000000,19.7,19.89,19.671,19.845,51493,0
+IGLD.US,D,20250304,000000,20,20.05,19.8501,20.04,81920,0
+IGLD.US,D,20250305,000000,20.1,20.11,19.9201,20.07,39415,0
+IGLD.US,D,20250306,000000,19.99,20.02,19.91,19.98,46195,0
+IGLD.US,D,20250307,000000,19.86,20.0092,19.846,19.99,17616,0
+IGLD.US,D,20250310,000000,19.98,19.98,19.76,19.82,34888,0
+IGLD.US,D,20250311,000000,19.84,20.03,19.83,20.03,42191,0
+IGLD.US,D,20250312,000000,19.91,20.08,19.91,19.97,61994,0
+IGLD.US,D,20250313,000000,20,20.3,19.982,20.17,208273,0
+IGLD.US,D,20250314,000000,20.38,20.39,20.2443,20.33,164072,0
+IGLD.US,D,20250317,000000,20.33,20.44,20.2524,20.44,71655,0
+IGLD.US,D,20250318,000000,20.55,20.57,20.4501,20.57,40909,0
+IGLD.US,D,20250319,000000,20.5257,20.63,20.3901,20.63,60811,0
+IGLD.US,D,20250320,000000,20.445,20.5397,20.445,20.52,21992,0
+IGLD.US,D,20250321,000000,20.4009,20.55,20.3301,20.5,42035,0
+IGLD.US,D,20250324,000000,20.49,20.5088,20.3392,20.45,42807,0
+IGLD.US,D,20250325,000000,20.47,20.4893,20.3851,20.44,104452,0
+IGLD.US,D,20250326,000000,20.46,20.48,20.3631,20.45,31593,0
+IGLD.US,D,20250327,000000,20.505,20.68,20.463,20.68,24266,0
+IGLD.US,D,20250328,000000,20.7,20.77,20.65,20.77,208230,0
+IGLD.US,D,20250331,000000,20.95,20.97,20.7701,20.97,100037,0
+IGLD.US,D,20250401,000000,20.97,20.98,20.6288,20.81,64510,0
+IGLD.US,D,20250402,000000,20.7,20.77,20.57,20.74,257231,0
+IGLD.US,D,20250403,000000,20.282,20.8,20.28,20.62,1250313,0
+IGLD.US,D,20250404,000000,20.47,20.56,20.09,20.19,156514,0
+IGLD.US,D,20250407,000000,20.05,20.15,19.7001,19.73,87276,0
+IGLD.US,D,20250408,000000,20.11,20.27,19.88,20.02,73154,0
+IGLD.US,D,20250409,000000,20.5599,20.6073,20.24,20.45,60688,0
+IGLD.US,D,20250410,000000,20.77,21.16,20.74,21.16,89665,0
+IGLD.US,D,20250411,000000,21.36,21.46,21.1901,21.4,112938,0
+IGLD.US,D,20250414,000000,21.23,21.4,21.05,21.35,77918,0
+IGLD.US,D,20250415,000000,21.33,21.41,21.1356,21.41,82376,0
+IGLD.US,D,20250416,000000,21.7784,21.91,21.6,21.91,50945,0
+IGLD.US,D,20250417,000000,21.7636,21.91,21.5101,21.91,71156,0
+IGLD.US,D,20250421,000000,22.16,22.3,22.103,22.29,87471,0
+IGLD.US,D,20250422,000000,22.29,22.4,21.94,22.06,86588,0
+IGLD.US,D,20250423,000000,21.65,21.74,21.3668,21.74,101743,0
+IGLD.US,D,20250424,000000,21.64,21.95,21.62,21.95,44033,0
+IGLD.US,D,20250425,000000,21.64,21.78,21.49,21.77,201420,0
+IGLD.US,D,20250428,000000,21.73,21.95,21.5599,21.95,320796,0
+IGLD.US,D,20250429,000000,21.79,21.83,21.7,21.81,50095,0
+IGLD.US,D,20250430,000000,21.74,21.81,21.57,21.71,47903,0
+IGLD.US,D,20250501,000000,21.09,21.23,20.99,21.13,118423,0
+IGLD.US,D,20250502,000000,21.32,21.42,21.0501,21.25,400501,0
+IGLD.US,D,20250505,000000,21.5213,21.8,21.51,21.8,47759,0
+IGLD.US,D,20250506,000000,21.99,22.23,21.93,22.1,64084,0
+IGLD.US,D,20250507,000000,22.08,22.0999,21.87,22.04,54825,0
+IGLD.US,D,20250508,000000,21.9421,21.98,21.48,21.7,38845,0
+IGLD.US,D,20250509,000000,21.75,21.8625,21.6999,21.84,67430,0
+IGLD.US,D,20250512,000000,21.29,21.36,21.0701,21.2,90461,0
+IGLD.US,D,20250513,000000,21.1877,21.38,21.16,21.22,75432,0
+IGLD.US,D,20250514,000000,21.04,21.0435,20.85,21.01,123239,0
+IGLD.US,D,20250515,000000,21.03,21.29,20.88,21.29,56820,0
+IGLD.US,D,20250516,000000,20.94,21.0599,20.86,21.02,169574,0
+IGLD.US,D,20250519,000000,21.19,21.33,21.1269,21.33,141255,0
+IGLD.US,D,20250520,000000,21.3,21.68,21.25,21.68,157846,0
+IGLD.US,D,20250521,000000,21.77,21.7899,21.625,21.77,91251,0
+IGLD.US,D,20250522,000000,21.79,21.79,21.5,21.67,79486,0
+IGLD.US,D,20250523,000000,21.86,22.02,21.77,21.91,141022,0
+IGLD.US,D,20250527,000000,21.77,21.78,21.59,21.77,96437,0
+IGLD.US,D,20250528,000000,21.82,21.98,21.6,21.74,88612,0
+IGLD.US,D,20250529,000000,21.745,21.8105,21.61,21.77,59371,0
+IGLD.US,D,20250530,000000,21.6897,21.71,21.53,21.7,103804,0
+IGLD.US,D,20250602,000000,21.8,22.02,21.8,22.02,238412,0
+IGLD.US,D,20250603,000000,22,22.01,21.7501,21.92,147660,0
+IGLD.US,D,20250604,000000,21.93,22.0099,21.81,21.99,99385,0
+IGLD.US,D,20250605,000000,21.97,22.02,21.74,21.9,79165,0
+IGLD.US,D,20250606,000000,22.05,22.05,21.58,21.66,107903,0
+IGLD.US,D,20250609,000000,21.5816,21.8,21.58,21.74,100469,0
+IGLD.US,D,20250610,000000,21.7639,21.8499,21.7001,21.79,45902,0
+IGLD.US,D,20250611,000000,21.8,21.89,21.71,21.85,45853,0
+IGLD.US,D,20250612,000000,22,22.08,21.96,22.07,92396,0
+IGLD.US,D,20250613,000000,22.3709,22.38,22.15,22.32,95805,0
+IGLD.US,D,20250616,000000,22.2525,22.26,21.986,22.04,132133,0
+IGLD.US,D,20250617,000000,22.085,22.11,21.91,22.045,133144,0
+IGLD.US,D,20250618,000000,22.0981,22.1399,21.96,21.99,800842,0
+IGLD.US,D,20250620,000000,21.99,22.02,21.9,22.01,76345,0
+IGLD.US,D,20250623,000000,22.03,22.1527,21.9612,22.08,152223,0
+IGLD.US,D,20250624,000000,21.89,21.94,21.6104,21.83,143256,0
+IGLD.US,D,20250625,000000,21.91,21.91,21.71,21.86,263808,0
+IGLD.US,D,20250626,000000,21.7802,21.884,21.695,21.83,160252,0
+IGLD.US,D,20250627,000000,21.68,21.69,21.4001,21.53,173540,0
+IGLD.US,D,20250630,000000,21.56,21.73,21.51,21.71,127206,0
+IGLD.US,D,20250701,000000,21.7128,21.91,21.7128,21.78,98078,0
+IGLD.US,D,20250702,000000,21.85,21.87,21.66,21.69,1446279,0
+IGLD.US,D,20250703,000000,21.78,21.7816,21.64,21.76,162322,0
+IGLD.US,D,20250707,000000,21.7,21.82,21.53,21.82,185246,0
+IGLD.US,D,20250708,000000,21.73,21.75,21.495,21.58,218826,0
+IGLD.US,D,20250709,000000,21.58,21.69,21.53,21.68,82806,0
+IGLD.US,D,20250710,000000,21.7,21.7399,21.61,21.73,61914,0
+IGLD.US,D,20250711,000000,21.74,21.8999,21.74,21.82,866708,0
+IGLD.US,D,20250714,000000,21.93,21.93,21.71,21.8,120120,0
+IGLD.US,D,20250715,000000,21.7013,21.8099,21.65,21.66,71051,0
+IGLD.US,D,20250716,000000,21.6701,21.93,21.65,21.74,151973,0
+IGLD.US,D,20250717,000000,21.69,21.8,21.62,21.8,67141,0
+IGLD.US,D,20250718,000000,21.84,21.9199,21.81,21.85,87965,0
+IGLD.US,D,20250721,000000,22.0053,22.11,21.985,22.07,80775,0
+IGLD.US,D,20250722,000000,22.21,22.3,22.13,22.3,130137,0
+IGLD.US,D,20250723,000000,22.03,22.2,22.01,22.08,93164,0
+IGLD.US,D,20250724,000000,21.92,22.01,21.79,21.96,82101,0
+IGLD.US,D,20250725,000000,21.8101,21.89,21.7101,21.84,55572,0
+IGLD.US,D,20250728,000000,21.87,21.87,21.625,21.76,118072,0
+IGLD.US,D,20250729,000000,21.75,21.81,21.7,21.7,123809,0
+IGLD.US,D,20250730,000000,21.7,21.73,21.46,21.5,143943,0
+IGLD.US,D,20250731,000000,21.69,21.76,21.5501,21.62,106065,0
+IGLD.US,D,20250801,000000,21.74,21.8399,21.64,21.7801,146667,0
+IGLD.US,D,20250804,000000,21.93,21.96,21.81,21.91,182041,0
+IGLD.US,D,20250805,000000,21.8001,22,21.8001,21.92,97270,0
+IGLD.US,D,20250806,000000,21.92,21.94,21.8201,21.9,279555,0
+IGLD.US,D,20250807,000000,22,22.02,21.9,22.02,171383,0
+IGLD.US,D,20250808,000000,22.0209,22.07,21.9009,22.02,107073,0
+IGLD.US,D,20250811,000000,21.85,21.88,21.72,21.82,187858,0
+IGLD.US,D,20250812,000000,21.8,21.82,21.66,21.79,611256,0
+IGLD.US,D,20250813,000000,21.8159,21.88,21.76,21.76,68147,0
+IGLD.US,D,20250814,000000,21.75,21.792,21.69,21.69,80771,0
+IGLD.US,D,20250815,000000,21.72,21.82,21.6901,21.71,65335,0
+IGLD.US,D,20250818,000000,21.8299,21.84,21.69,21.75,99641,0
+IGLD.US,D,20250819,000000,21.74,21.75,21.62,21.65,78374,0
+IGLD.US,D,20250820,000000,21.73,21.8499,21.66,21.76,111330,0
+IGLD.US,D,20250821,000000,21.795,21.84,21.74,21.76,51551,0
+IGLD.US,D,20250822,000000,21.77,21.97,21.7211,21.97,58930,0
+IGLD.US,D,20250825,000000,21.78,21.9699,21.78,21.94,61914,0
+IGLD.US,D,20250826,000000,21.965,22.03,21.92,22.03,76853,0
+IGLD.US,D,20250827,000000,22,22.06,21.9,22.04,69590,0
+IGLD.US,D,20250828,000000,22.12,22.18,21.98,22.18,259135,0
+IGLD.US,D,20250829,000000,22.1884,22.32,22.13,22.23,133127,0
+IGLD.US,D,20250902,000000,22.25,22.58,22.25,22.58,210711,0
+IGLD.US,D,20250903,000000,22.73,22.76,22.5501,22.72,245993,0
+IGLD.US,D,20250904,000000,22.62,22.71,22.5328,22.65,130149,0
+IGLD.US,D,20250905,000000,22.8,22.859,22.66,22.73,197646,0
+IGLD.US,D,20250908,000000,22.95,23.0584,22.92,23.04,170070,0
+IGLD.US,D,20250909,000000,23.12,23.17,22.94,23.06,326139,0
+IGLD.US,D,20250910,000000,23.04,23.0799,22.99,23.04,449928,0
+IGLD.US,D,20250911,000000,22.965,23.07,22.93,23.07,181131,0
+IGLD.US,D,20250912,000000,23.109,23.11,23.0201,23.07,79863,0
+IGLD.US,D,20250915,000000,23.1275,23.24,23.0801,23.24,144496,0
+IGLD.US,D,20250916,000000,23.2699,23.28,23.1801,23.2,176191,0
+IGLD.US,D,20250917,000000,23.2388,23.33,23.03,23.24,221858,0
+IGLD.US,D,20250918,000000,23.13,23.17,22.975,23.13,229247,0
+IGLD.US,D,20250919,000000,23.17,23.29,23.09,23.29,143330,0
+IGLD.US,D,20250922,000000,23.4,23.56,23.34,23.56,203462,0
+IGLD.US,D,20250923,000000,23.68,23.68,23.5,23.56,616638,0
+IGLD.US,D,20250924,000000,23.5651,23.58,23.3,23.3,331153,0
+IGLD.US,D,20250925,000000,23.47,23.5099,23.33,23.47,252005,0
+IGLD.US,D,20250926,000000,23.51,23.6223,23.4896,23.56,196964,0
+IGLD.US,D,20250929,000000,23.8099,23.8099,23.7006,23.79,223994,0
+IGLD.US,D,20250930,000000,23.73,23.9499,23.73,23.94,329597,0
+IGLD.US,D,20251001,000000,23.8496,23.89,23.72,23.8,188696,0
+IGLD.US,D,20251002,000000,23.9,23.9549,23.5,23.78,244470,0
+IGLD.US,D,20251003,000000,23.86,23.94,23.79,23.925,559067,0
+IGLD.US,D,20251006,000000,24.22,24.32,24.116,24.29,354911,0
+IGLD.US,D,20251007,000000,24.4413,24.45,24.26,24.41,267446,0
+IGLD.US,D,20251008,000000,24.65,24.7299,24.5469,24.64,200666,0
+IGLD.US,D,20251009,000000,24.65,24.6698,24.1601,24.34,185861,0
+IGLD.US,D,20251010,000000,24.38,24.64,24.28,24.64,165694,0
+IGLD.US,D,20251013,000000,24.94,24.97,24.824,24.94,143401,0
+IGLD.US,D,20251014,000000,24.97,25.14,24.9042,25.075,171333,0
+IGLD.US,D,20251015,000000,25.35,25.39,25.1812,25.33,150916,0
+IGLD.US,D,20251016,000000,25.62,25.82,25.5,25.82,287478,0
+IGLD.US,D,20251017,000000,25.818,25.818,25.25,25.46,264814,0
+IGLD.US,D,20251020,000000,25.87,26.13,25.7,26.13,191696,0
+IGLD.US,D,20251021,000000,25.3595,25.5777,24.76,24.97,277084,0
+IGLD.US,D,20251022,000000,24.76,24.95,24.42,24.895,825449,0
+IGLD.US,D,20251023,000000,25.18,25.19,24.963,24.98,170134,0
+IGLD.US,D,20251024,000000,24.98,25.09,24.85,24.85,159196,0
+IGLD.US,D,20251027,000000,24.78,24.78,24.3001,24.45,261702,0
+IGLD.US,D,20251028,000000,24.16,24.38,24.07,24.38,200677,0
+IGLD.US,D,20251029,000000,24.44,24.61,24.1101,24.235,110199,0
+IGLD.US,D,20251030,000000,24.38,24.6288,24.25,24.61,92563,0
+IGLD.US,D,20251031,000000,24.6799,24.6799,24.3547,24.56,116897,0
+IGLD.US,D,20251103,000000,24.4215,24.53,24.34,24.48,132771,0
+IGLD.US,D,20251104,000000,24.12,24.25,24.01,24.01,106721,0
+IGLD.US,D,20251105,000000,24.309,24.3399,24.1801,24.27,143787,0
+IGLD.US,D,20251106,000000,24.3,24.43,24.23,24.27,155815,0
+IGLD.US,D,20251107,000000,24.32,24.5066,24.3071,24.38,163086,0
+IGLD.US,D,20251110,000000,24.89,24.99,24.76,24.97,152191,0
+IGLD.US,D,20251111,000000,25.07,25.13,24.85,25,219418,0
+IGLD.US,D,20251112,000000,25.0846,25.47,25.04,25.45,170136,0
+IGLD.US,D,20251113,000000,25.44,25.46,25.13,25.21,106196,0
+IGLD.US,D,20251114,000000,24.73,24.96,24.5533,24.85,880455,0
+IGLD.US,D,20251117,000000,24.76,24.839,24.4415,24.615,255091,0
+IGLD.US,D,20251118,000000,24.7999,24.8299,24.61,24.71,108976,0
+IGLD.US,D,20251119,000000,24.8,25.08,24.66,24.84,230208,0
+IGLD.US,D,20251120,000000,24.84,24.9634,24.62,24.86,246232,0
+IGLD.US,D,20251121,000000,24.76,24.9112,24.71,24.78,136217,0
+IGLD.US,D,20251124,000000,24.7787,25.1098,24.66,24.99,175388,0
+IGLD.US,D,20251125,000000,25.01,25.205,24.99,25.11,148233,0
+IGLD.US,D,20251126,000000,25.16,25.3,25.15,25.26,175101,0
+IGLD.US,D,20251128,000000,25.51,25.51,25.345,25.49,95470,0
+IGLD.US,D,20251201,000000,25.115,25.17,24.95,25.14,201315,0
+IGLD.US,D,20251202,000000,25,25.06,24.73,24.96,277176,0
+IGLD.US,D,20251203,000000,25.01,25.07,24.835,24.91,123921,0
+IGLD.US,D,20251204,000000,24.87,24.957,24.81,24.91,150996,0
+IGLD.US,D,20251205,000000,25.08,25.1797,24.87,24.92,130967,0
+IGLD.US,D,20251208,000000,24.93,24.98,24.77,24.865,733027,0
+IGLD.US,D,20251209,000000,24.87,24.99,24.8403,24.85,157861,0
+IGLD.US,D,20251210,000000,24.88,25.045,24.78,25.04,131186,0
+IGLD.US,D,20251211,000000,25,25.28,25,25.28,153752,0
+IGLD.US,D,20251212,000000,25.53,25.69,25.185,25.42,200932,0
+IGLD.US,D,20251215,000000,25.43,25.5721,25.3214,25.46,119543,0
+IGLD.US,D,20251216,000000,25.435,25.53,25.3509,25.47,219625,0
+IGLD.US,D,20251217,000000,25.51,25.68,25.49,25.68,385302,0
+IGLD.US,D,20251218,000000,25.63,25.76,25.4752,25.56,179964,0
+IGLD.US,D,20251219,000000,25.6,25.7199,25.55,25.62,127603,0
+IGLD.US,D,20251222,000000,26.03,26.075,25.9242,26.01,169118,0
+IGLD.US,D,20251223,000000,26.165,26.37,26,26.37,573825,0
+IGLD.US,D,20251224,000000,26.24,26.3,26.11,26.3,81681,0
+IGLD.US,D,20251226,000000,26.4,26.6,26.3,26.6,171746,0
+IGLD.US,D,20251229,000000,25.45,25.46,24.68,25.06,280790,0
+IGLD.US,D,20251230,000000,25.2727,25.28,25.08,25.18,303503,0
+IGLD.US,D,20251231,000000,25.11,25.13,24.9458,25.01,194355,0
+IGLD.US,D,20260102,000000,25.28,25.36,24.97,25.09,235754,0
+IGLD.US,D,20260105,000000,25.5,25.7,25.44,25.63,1127762,0
+IGLD.US,D,20260106,000000,25.79,25.9199,25.71,25.76,248952,0
+IGLD.US,D,20260107,000000,25.621,25.7491,25.47,25.67,268829,0
+IGLD.US,D,20260108,000000,25.6,25.82,25.53,25.82,257343,0
+IGLD.US,D,20260109,000000,25.835,25.93,25.75,25.87,386336,0
+IGLD.US,D,20260112,000000,26.27,26.4,26.13,26.13,175168,0
+IGLD.US,D,20260113,000000,26.4,26.41,26.11,26.33,89831,0
+IGLD.US,D,20260114,000000,26.4,26.47,26.25,26.3,189534,0
+IGLD.US,D,20260115,000000,26.28,26.37,26.23,26.27,232283,0
+IGLD.US,D,20260116,000000,26.28,26.3699,25.96,26.16,116104,0
+IGLD.US,D,20260120,000000,27,27.02,26.78,26.96,236804,0
+IGLD.US,D,20260121,000000,27.45,27.4583,26.935,27.27,273790,0
+IGLD.US,D,20260122,000000,27.27,27.73,27.25,27.7,354110,0
+IGLD.US,D,20260123,000000,27.82,27.9899,27.72,27.97,369897,0
+IGLD.US,D,20260126,000000,28.375,28.4987,28.02,28.28,261030,0
+IGLD.US,D,20260127,000000,28.35,28.85,28.2,28.84,489416,0
+IGLD.US,D,20260128,000000,29.05,29.73,29.05,29.73,494840,0
+IGLD.US,D,20260129,000000,30.3,30.42,28.35,29.63,581600,0
+IGLD.US,D,20260130,000000,28.57,28.61,26.654,27.51,507997,0
+IGLD.US,D,20260202,000000,26.46,26.51,25.52,25.73,397674,0
+IGLD.US,D,20260203,000000,27.17,27.57,27.01,27.42,414419,0
+IGLD.US,D,20260204,000000,27.86,27.9799,26.98,27.41,240977,0
+IGLD.US,D,20260205,000000,26.87,27.09,26.54,26.7,361093,0
+IGLD.US,D,20260206,000000,27.23,27.49,27,27.3,777695,0
+IGLD.US,D,20260209,000000,27.82,28.1,27.744,28.1,189425,0
+IGLD.US,D,20260210,000000,28.035,28.1,27.64,27.94,188523,0
+IGLD.US,D,20260211,000000,28.1,28.21,27.85,28.21,171250,0
+IGLD.US,D,20260212,000000,28.11,28.11,27.01,27.14,195119,0
+IGLD.US,D,20260213,000000,27.73,27.96,27.52,27.96,137981,0
+IGLD.US,D,20260217,000000,27.5,27.5,26.86,27.09,211021,0
+IGLD.US,D,20260218,000000,27.34,27.72,27.32,27.61,97991,0
diff --git a/daily/us/nyse etfs/1/igpt.us.txt b/daily/us/nyse etfs/1/igpt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d1d0da49dccfa219c10d5cdda21b0ef61fe5a6c8
--- /dev/null
+++ b/daily/us/nyse etfs/1/igpt.us.txt	
@@ -0,0 +1,5188 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IGPT.US,D,20050623,000000,4.68662,4.73662,4.68662,4.71457,70834.548194648,0
+IGPT.US,D,20050624,000000,4.65245,4.65245,4.5995,4.5995,21892.102958569,0
+IGPT.US,D,20050627,000000,4.58734,4.58734,4.57222,4.57222,7725.1933196396,0
+IGPT.US,D,20050628,000000,4.6245,4.66494,4.6245,4.66494,7725.1933196396,0
+IGPT.US,D,20050629,000000,4.69584,4.69584,4.67413,4.67413,4507.3765746873,0
+IGPT.US,D,20050701,000000,4.63368,4.64323,4.63368,4.64323,40566.389172187,0
+IGPT.US,D,20050705,000000,4.62745,4.67413,4.62745,4.67413,24145.791245912,0
+IGPT.US,D,20050706,000000,4.67413,4.70208,4.67413,4.67413,3220.858159645,0
+IGPT.US,D,20050707,000000,4.68662,4.68662,4.6804,4.6804,641.73850017478,0
+IGPT.US,D,20050708,000000,4.69584,4.7708,4.69584,4.7708,24474.264032732,0
+IGPT.US,D,20050711,000000,4.77375,4.81718,4.77375,4.79875,5796.9364044224,0
+IGPT.US,D,20050712,000000,4.85431,4.85431,4.85431,4.85431,319.34854274101,0
+IGPT.US,D,20050713,000000,4.86976,4.88193,4.86057,4.87865,23501.011331045,0
+IGPT.US,D,20050714,000000,4.90692,4.90692,4.88491,4.88819,16104.290798225,0
+IGPT.US,D,20050715,000000,4.87569,4.9007,4.87569,4.9007,4507.3765746873,0
+IGPT.US,D,20050718,000000,4.88491,4.88491,4.86057,4.86057,6438.6749045972,0
+IGPT.US,D,20050719,000000,4.88193,4.91942,4.86976,4.91942,104956.17963285,0
+IGPT.US,D,20050720,000000,4.92238,4.95692,4.92238,4.95692,7405.8447768986,0
+IGPT.US,D,20050721,000000,4.92864,4.92864,4.89737,4.89737,7083.4548194648,0
+IGPT.US,D,20050722,000000,4.90692,4.90692,4.89115,4.89115,2576.0782447774,0
+IGPT.US,D,20050725,000000,4.94737,4.94737,4.89737,4.90692,9334.1016921157,0
+IGPT.US,D,20050726,000000,4.90988,4.90988,4.89115,4.89443,1931.2983299099,0
+IGPT.US,D,20050727,000000,4.90364,4.93815,4.90364,4.93487,5474.5464469887,0
+IGPT.US,D,20050728,000000,4.95692,4.95692,4.95692,4.95692,2895.4267875185,0
+IGPT.US,D,20050729,000000,4.98815,5.00065,4.97236,4.98487,42500.728916789,0
+IGPT.US,D,20050801,000000,4.98815,4.9911,4.94737,4.97236,84356.677918709,0
+IGPT.US,D,20050802,000000,4.95987,4.99733,4.95987,4.99733,18351.896256183,0
+IGPT.US,D,20050803,000000,4.99438,5.03154,4.99438,5.02561,45076.807161566,0
+IGPT.US,D,20050804,000000,4.97236,4.98188,4.97236,4.97565,2576.0782447774,0
+IGPT.US,D,20050805,000000,4.9661,4.9661,4.92566,4.93487,26077.089575822,0
+IGPT.US,D,20050808,000000,4.91614,4.91614,4.90988,4.91614,10949.092893977,0
+IGPT.US,D,20050809,000000,4.94442,4.94442,4.94442,4.94442,2895.4267875185,0
+IGPT.US,D,20050810,000000,4.9007,4.9007,4.9007,4.9007,641.73850017478,0
+IGPT.US,D,20050811,000000,4.94113,4.9661,4.94113,4.9661,1283.4770003496,0
+IGPT.US,D,20050812,000000,4.91942,4.92238,4.90692,4.90692,112690.49719657,0
+IGPT.US,D,20050815,000000,4.93487,5.00065,4.93487,4.99733,8373.0146491999,0
+IGPT.US,D,20050816,000000,4.97565,4.97565,4.97565,4.97565,3862.5966598198,0
+IGPT.US,D,20050817,000000,4.96315,4.97565,4.96315,4.97565,8373.0146491999,0
+IGPT.US,D,20050818,000000,4.95065,4.95065,4.95065,4.95065,641.73850017478,0
+IGPT.US,D,20050819,000000,4.95361,4.95361,4.95361,4.95361,1608.9083724761,0
+IGPT.US,D,20050822,000000,4.96938,4.96938,4.96938,4.96938,319.34854274101,0
+IGPT.US,D,20050823,000000,4.98487,4.99438,4.96938,4.99438,3862.5966598198,0
+IGPT.US,D,20050824,000000,5.02826,5.02826,5.01609,5.01609,2576.0782447774,0
+IGPT.US,D,20050825,000000,5.00359,5.00359,5.00359,5.00359,641.73850017478,0
+IGPT.US,D,20050826,000000,4.95987,4.96315,4.95987,4.96315,2256.7297020364,0
+IGPT.US,D,20050830,000000,4.95987,4.9661,4.95987,4.9661,1931.2983299099,0
+IGPT.US,D,20050901,000000,5.03449,5.05654,5.01314,5.05322,122027.64030337,0
+IGPT.US,D,20050902,000000,5.03778,5.03778,5.03778,5.03778,961.08704291579,0
+IGPT.US,D,20050906,000000,5.06572,5.14071,5.06572,5.14071,21892.102958569,0
+IGPT.US,D,20050907,000000,5.15616,5.15616,5.144,5.144,9014.7531493747,0
+IGPT.US,D,20050909,000000,5.15616,5.17162,5.15616,5.17162,50228.963651121,0
+IGPT.US,D,20050912,000000,5.18706,5.21829,5.18706,5.20579,24145.791245912,0
+IGPT.US,D,20050913,000000,5.17784,5.17784,5.15911,5.15911,7405.8447768986,0
+IGPT.US,D,20050914,000000,5.17784,5.19001,5.15288,5.15288,28014.470735119,0
+IGPT.US,D,20050915,000000,5.144,5.144,5.08777,5.1065,6438.6749045972,0
+IGPT.US,D,20050916,000000,5.12195,5.12523,5.11277,5.12523,14163.868224237,0
+IGPT.US,D,20050919,000000,5.07199,5.07199,5.07199,5.07199,319.34854274101,0
+IGPT.US,D,20050920,000000,5.13445,5.13773,5.13445,5.13773,3220.858159645,0
+IGPT.US,D,20050921,000000,5.05322,5.05322,5.00359,5.00359,58924.368257755,0
+IGPT.US,D,20050922,000000,4.93487,4.9911,4.93192,4.9911,13522.129724062,0
+IGPT.US,D,20050923,000000,4.94737,5.00065,4.94737,5.00065,2256.7297020364,0
+IGPT.US,D,20050926,000000,5.01609,5.01609,5.01609,5.01609,4826.7251174283,0
+IGPT.US,D,20050927,000000,5.00688,5.03154,5.00688,5.03154,2256.7297020364,0
+IGPT.US,D,20050928,000000,5.06277,5.06277,5.03154,5.05949,7083.4548194648,0
+IGPT.US,D,20050929,000000,5.047,5.11572,5.047,5.11572,46679.632704658,0
+IGPT.US,D,20050930,000000,5.14695,5.15616,5.14695,5.15616,4184.9866172536,0
+IGPT.US,D,20051003,000000,5.1749,5.20251,5.17162,5.19628,92726.651153218,0
+IGPT.US,D,20051004,000000,5.1933,5.20877,5.144,5.144,16742.987883707,0
+IGPT.US,D,20051005,000000,5.13149,5.13149,5.07527,5.07527,11913.221351586,0
+IGPT.US,D,20051006,000000,5.06277,5.07199,5.00065,5.00065,10949.092893977,0
+IGPT.US,D,20051007,000000,5.05028,5.05949,5.04404,5.05949,30587.507565202,0
+IGPT.US,D,20051010,000000,5.06904,5.06904,5.05028,5.05028,41858.990416615,0
+IGPT.US,D,20051011,000000,5.07199,5.08151,5.03449,5.03449,16104.290798225,0
+IGPT.US,D,20051012,000000,4.99438,5.00983,4.95065,4.99438,578893.74837806,0
+IGPT.US,D,20051013,000000,4.97236,4.99438,4.93192,4.9911,294922.94134336,0
+IGPT.US,D,20051014,000000,5.01938,5.05949,5.00065,5.05028,127176.75537824,0
+IGPT.US,D,20051017,000000,5.05949,5.08151,5.03449,5.08151,156474.70311371,0
+IGPT.US,D,20051018,000000,5.094,5.094,5.04404,5.047,227957.07263791,0
+IGPT.US,D,20051019,000000,5.03154,5.15023,5.01938,5.15023,103353.35408976,0
+IGPT.US,D,20051020,000000,5.18378,5.18378,5.10322,5.119,70834.548194648,0
+IGPT.US,D,20051021,000000,5.13445,5.14695,5.11277,5.13773,31232.287480071,0
+IGPT.US,D,20051024,000000,5.144,5.26135,5.144,5.26135,203802.15714792,0
+IGPT.US,D,20051025,000000,5.25184,5.26135,5.22751,5.26135,142633.2248469,0
+IGPT.US,D,20051026,000000,5.30147,5.33273,5.26762,5.26762,146492.78009204,0
+IGPT.US,D,20051027,000000,5.24591,5.24591,5.15911,5.16866,68583.901321997,0
+IGPT.US,D,20051028,000000,5.18378,5.18706,5.12821,5.17162,124600.67713346,0
+IGPT.US,D,20051031,000000,5.1933,5.29229,5.1933,5.27386,91759.481280916,0
+IGPT.US,D,20051101,000000,5.27386,5.32023,5.26434,5.31069,57309.377055894,0
+IGPT.US,D,20051102,000000,5.24919,5.30479,5.23967,5.30147,225052.52160631,0
+IGPT.US,D,20051103,000000,5.31069,5.3452,5.28602,5.30479,147782.33992176,0
+IGPT.US,D,20051104,000000,5.30773,5.31692,5.27978,5.30479,30909.897522638,0
+IGPT.US,D,20051107,000000,5.32941,5.34191,5.30479,5.32647,80497.122673582,0
+IGPT.US,D,20051108,000000,5.30147,5.3452,5.30147,5.34191,43142.467416963,0
+IGPT.US,D,20051109,000000,5.34191,5.38565,5.32319,5.37019,89183.403036139,0
+IGPT.US,D,20051110,000000,5.37019,5.41688,5.31692,5.41688,61819.795045273,0
+IGPT.US,D,20051111,000000,5.42314,5.44781,5.42019,5.42937,328725.22423883,0
+IGPT.US,D,20051114,000000,5.4353,5.4353,5.41688,5.42937,195432.18391342,0
+IGPT.US,D,20051115,000000,5.42937,5.45731,5.39191,5.39814,204446.93706279,0
+IGPT.US,D,20051116,000000,5.41688,5.41688,5.37314,5.38269,269809.98022514,0
+IGPT.US,D,20051117,000000,5.42937,5.46653,5.40769,5.46653,287520.13798116,0
+IGPT.US,D,20051118,000000,5.46358,5.46653,5.41064,5.42314,91114.701366049,0
+IGPT.US,D,20051121,000000,5.4353,5.44482,5.36068,5.44482,131036.31062337,0
+IGPT.US,D,20051122,000000,5.43235,5.44781,5.41392,5.44154,73729.974982165,0
+IGPT.US,D,20051123,000000,5.44154,5.44781,5.41064,5.42642,105932.47374923,0
+IGPT.US,D,20051125,000000,5.42019,5.42019,5.39814,5.40769,14805.606724412,0
+IGPT.US,D,20051128,000000,5.4044,5.4044,5.33273,5.34191,63751.093375182,0
+IGPT.US,D,20051129,000000,5.32941,5.39519,5.32941,5.37314,95950.550727556,0
+IGPT.US,D,20051130,000000,5.34818,5.38269,5.34818,5.36691,639752.45638041,0
+IGPT.US,D,20051201,000000,5.4353,5.45403,5.41392,5.45403,48620.055278644,0
+IGPT.US,D,20051202,000000,5.4603,5.48825,5.44482,5.48198,295564.67984353,0
+IGPT.US,D,20051205,000000,5.46358,5.46358,5.4353,5.45731,51193.092108728,0
+IGPT.US,D,20051206,000000,5.45731,5.51915,5.45731,5.48493,127821.5352931,0
+IGPT.US,D,20051207,000000,5.4787,5.48493,5.45403,5.47575,66321.088790574,0
+IGPT.US,D,20051208,000000,5.48198,5.4971,5.42314,5.45109,49584.183736255,0
+IGPT.US,D,20051209,000000,5.47277,5.48198,5.44781,5.46982,63103.272045624,0
+IGPT.US,D,20051212,000000,5.50336,5.50336,5.45109,5.47277,52157.220566339,0
+IGPT.US,D,20051213,000000,5.4603,5.46653,5.42314,5.44482,49258.752364126,0
+IGPT.US,D,20051214,000000,5.47575,5.4971,5.44781,5.46358,45718.54566174,0
+IGPT.US,D,20051215,000000,5.46653,5.46653,5.39814,5.43859,77914.961599421,0
+IGPT.US,D,20051216,000000,5.45403,5.48493,5.45403,5.47277,42500.728916789,0
+IGPT.US,D,20051219,000000,5.4787,5.4787,5.41688,5.42642,35733.581225373,0
+IGPT.US,D,20051220,000000,5.42642,5.42642,5.38893,5.39519,87574.494663663,0
+IGPT.US,D,20051221,000000,5.44154,5.46358,5.42019,5.43859,42823.118874222,0
+IGPT.US,D,20051222,000000,5.4912,5.4912,5.47277,5.4787,47333.536863604,0
+IGPT.US,D,20051223,000000,5.52538,5.52538,5.4912,5.50336,109463.55620753,0
+IGPT.US,D,20051227,000000,5.54414,5.54414,5.45731,5.4787,92078.829823657,0
+IGPT.US,D,20051228,000000,5.48198,5.4912,5.4353,5.4787,90476.004280567,0
+IGPT.US,D,20051229,000000,5.4787,5.48493,5.45403,5.45731,49584.183736255,0
+IGPT.US,D,20051230,000000,5.42314,5.42314,5.38893,5.40769,26399.479533256,0
+IGPT.US,D,20060103,000000,5.42314,5.4912,5.33896,5.48493,140057.14660213,0
+IGPT.US,D,20060104,000000,5.51288,5.55333,5.48493,5.55333,59243.716800496,0
+IGPT.US,D,20060105,000000,5.57537,5.57537,5.54083,5.56288,91114.701366049,0
+IGPT.US,D,20060106,000000,5.60627,5.66216,5.57832,5.64672,114302.44698374,0
+IGPT.US,D,20060109,000000,5.67138,5.69339,5.64672,5.65888,252741.56096931,0
+IGPT.US,D,20060110,000000,5.61549,5.66512,5.61549,5.64377,112371.14865382,0
+IGPT.US,D,20060111,000000,5.60627,5.66512,5.60627,5.65593,57954.156970761,0
+IGPT.US,D,20060112,000000,5.66843,5.67761,5.6375,5.65,138122.80685752,0
+IGPT.US,D,20060113,000000,5.65888,5.65888,5.61549,5.62172,63428.703417749,0
+IGPT.US,D,20060117,000000,5.62172,5.62172,5.57832,5.60627,44109.637289266,0
+IGPT.US,D,20060118,000000,5.55661,5.62798,5.54414,5.61549,77592.571641985,0
+IGPT.US,D,20060119,000000,5.61549,5.69933,5.61549,5.68716,135227.38007001,0
+IGPT.US,D,20060120,000000,5.70556,5.70556,5.57209,5.57209,54091.560310941,0
+IGPT.US,D,20060123,000000,5.57209,5.60037,5.55038,5.5596,56990.028513153,0
+IGPT.US,D,20060124,000000,5.58459,5.60299,5.55333,5.59705,57628.725598635,0
+IGPT.US,D,20060125,000000,5.57537,5.58161,5.51915,5.54414,72118.025194996,0
+IGPT.US,D,20060126,000000,5.57832,5.59705,5.54414,5.57832,149071.8997515,0
+IGPT.US,D,20060127,000000,5.62798,5.66216,5.61877,5.62798,94019.252397646,0
+IGPT.US,D,20060130,000000,5.60627,5.65593,5.60299,5.60627,95950.550727556,0
+IGPT.US,D,20060131,000000,5.58459,5.61877,5.5691,5.60627,54413.950268374,0
+IGPT.US,D,20060201,000000,5.60627,5.64672,5.58459,5.63422,56022.858640851,0
+IGPT.US,D,20060202,000000,5.62172,5.625,5.51586,5.53165,108180.07920719,0
+IGPT.US,D,20060203,000000,5.4971,5.51586,5.47277,5.4912,95619.036526043,0
+IGPT.US,D,20060206,000000,5.5096,5.5096,5.45731,5.48493,23501.011331045,0
+IGPT.US,D,20060207,000000,5.44482,5.50336,5.42642,5.42642,76628.443184377,0
+IGPT.US,D,20060208,000000,5.46653,5.46653,5.42019,5.45109,244052.23919206,0
+IGPT.US,D,20060209,000000,5.46653,5.47575,5.44154,5.44154,83067.118088973,0
+IGPT.US,D,20060210,000000,5.44154,5.45109,5.39519,5.45109,84356.677918709,0
+IGPT.US,D,20060213,000000,5.44482,5.44482,5.38269,5.40142,72118.025194996,0
+IGPT.US,D,20060214,000000,5.40142,5.43235,5.38269,5.42019,81780.599673933,0
+IGPT.US,D,20060215,000000,5.40769,5.45109,5.40769,5.4353,84031.246546584,0
+IGPT.US,D,20060216,000000,5.46653,5.47575,5.45109,5.46653,44109.637289266,0
+IGPT.US,D,20060217,000000,5.45109,5.4787,5.42937,5.45731,157767.30435814,0
+IGPT.US,D,20060221,000000,5.45109,5.45109,5.40769,5.42937,33805.324310155,0
+IGPT.US,D,20060222,000000,5.44154,5.48825,5.4353,5.4787,46360.284161917,0
+IGPT.US,D,20060223,000000,5.48198,5.52837,5.43859,5.4912,61497.405087839,0
+IGPT.US,D,20060224,000000,5.4912,5.50042,5.47277,5.50042,101096.62438772,0
+IGPT.US,D,20060227,000000,5.52538,5.57209,5.52538,5.5596,46679.632704658,0
+IGPT.US,D,20060228,000000,5.52837,5.55661,5.47575,5.50664,89183.403036139,0
+IGPT.US,D,20060301,000000,5.54083,5.62798,5.54083,5.625,80497.122673582,0
+IGPT.US,D,20060302,000000,5.62172,5.62172,5.57209,5.59411,94019.252397646,0
+IGPT.US,D,20060303,000000,5.59082,5.65593,5.58161,5.60037,170967.04412476,0
+IGPT.US,D,20060306,000000,5.62798,5.62798,5.53787,5.55038,47002.022662091,0
+IGPT.US,D,20060307,000000,5.55661,5.55661,5.48825,5.51586,44109.637289266,0
+IGPT.US,D,20060308,000000,5.50336,5.51915,5.46358,5.51586,84031.246546584,0
+IGPT.US,D,20060309,000000,5.51586,5.53459,5.47277,5.4787,53121.349023946,0
+IGPT.US,D,20060310,000000,5.48198,5.5221,5.47575,5.4971,43464.857374397,0
+IGPT.US,D,20060313,000000,5.55333,5.56288,5.53165,5.53787,63103.272045624,0
+IGPT.US,D,20060314,000000,5.5221,5.52837,5.47575,5.5221,72762.805109866,0
+IGPT.US,D,20060315,000000,5.5096,5.57209,5.5096,5.57209,46040.935619176,0
+IGPT.US,D,20060316,000000,5.58787,5.60922,5.55038,5.55333,90153.614323131,0
+IGPT.US,D,20060317,000000,5.59082,5.59082,5.54414,5.57537,21892.102958569,0
+IGPT.US,D,20060320,000000,5.57537,5.57537,5.53165,5.55333,52479.610523772,0
+IGPT.US,D,20060321,000000,5.56582,5.58787,5.47575,5.47575,71156.938152081,0
+IGPT.US,D,20060322,000000,5.46982,5.4971,5.45109,5.49415,318423.9526744,0
+IGPT.US,D,20060323,000000,5.48825,5.48825,5.43235,5.47277,75986.704684203,0
+IGPT.US,D,20060324,000000,5.4971,5.50664,5.47575,5.50336,132009.56332506,0
+IGPT.US,D,20060327,000000,5.52837,5.52837,5.4787,5.50336,46040.935619176,0
+IGPT.US,D,20060328,000000,5.50336,5.53787,5.48825,5.4912,59243.716800496,0
+IGPT.US,D,20060329,000000,5.51915,5.5691,5.47575,5.54083,51193.092108728,0
+IGPT.US,D,20060330,000000,5.5596,5.56288,5.5096,5.52837,58276.546928194,0
+IGPT.US,D,20060331,000000,5.51288,5.57537,5.51288,5.5596,65676.308875708,0
+IGPT.US,D,20060403,000000,5.56582,5.61549,5.56582,5.57537,47002.022662091,0
+IGPT.US,D,20060404,000000,5.54709,5.61549,5.54709,5.58787,78234.310142162,0
+IGPT.US,D,20060405,000000,5.61877,5.64672,5.59082,5.63422,97234.027727904,0
+IGPT.US,D,20060406,000000,5.63422,5.66512,5.61877,5.65,37348.572427234,0
+IGPT.US,D,20060407,000000,5.65,5.68388,5.60037,5.61877,67613.690035002,0
+IGPT.US,D,20060410,000000,5.60037,5.67761,5.60037,5.66216,24145.791245912,0
+IGPT.US,D,20060411,000000,5.69933,5.69933,5.59082,5.61877,67291.300077569,0
+IGPT.US,D,20060412,000000,5.59082,5.64377,5.59082,5.64048,24474.264032732,0
+IGPT.US,D,20060413,000000,5.64377,5.68089,5.60922,5.66512,25754.699618389,0
+IGPT.US,D,20060417,000000,5.66216,5.66512,5.59705,5.64672,56342.207183592,0
+IGPT.US,D,20060418,000000,5.64672,5.75523,5.64048,5.75194,234392.70612782,0
+IGPT.US,D,20060419,000000,5.76739,5.77691,5.724,5.77363,205097.79980705,0
+IGPT.US,D,20060420,000000,5.81702,5.8328,5.77363,5.82657,78882.131471721,0
+IGPT.US,D,20060421,000000,5.77989,5.81078,5.72068,5.75817,19316.024713792,0
+IGPT.US,D,20060424,000000,5.73022,5.75194,5.7115,5.75194,39279.870757144,0
+IGPT.US,D,20060425,000000,5.77363,5.78317,5.73318,5.74568,39279.870757144,0
+IGPT.US,D,20060426,000000,5.79862,5.82328,5.78317,5.80486,150355.37675185,0
+IGPT.US,D,20060427,000000,5.77691,5.86702,5.75194,5.81407,71798.676652255,0
+IGPT.US,D,20060428,000000,5.77363,5.77691,5.72694,5.72694,39279.870757144,0
+IGPT.US,D,20060501,000000,5.76145,5.78317,5.72068,5.724,44432.027246699,0
+IGPT.US,D,20060502,000000,5.76145,5.77363,5.72694,5.74568,79520.828557203,0
+IGPT.US,D,20060503,000000,5.73318,5.74568,5.70228,5.74568,63751.093375182,0
+IGPT.US,D,20060504,000000,5.77691,5.78612,5.73944,5.77691,245335.71619241,0
+IGPT.US,D,20060505,000000,5.80784,5.82952,5.78317,5.81702,99165.326057814,0
+IGPT.US,D,20060508,000000,5.82033,5.8328,5.80486,5.82657,47002.022662091,0
+IGPT.US,D,20060509,000000,5.82033,5.8328,5.77989,5.82657,160014.90981609,0
+IGPT.US,D,20060510,000000,5.82033,5.82033,5.77067,5.79238,368005.09499598,0
+IGPT.US,D,20060511,000000,5.74568,5.75194,5.61254,5.625,331949.12381316,0
+IGPT.US,D,20060512,000000,5.58459,5.61877,5.4912,5.58787,161626.85960326,0
+IGPT.US,D,20060515,000000,5.51288,5.57832,5.51288,5.57537,169996.83283777,0
+IGPT.US,D,20060516,000000,5.55333,5.5691,5.53165,5.53787,87896.884621096,0
+IGPT.US,D,20060517,000000,5.54414,5.54414,5.4353,5.44482,255962.41912896,0
+IGPT.US,D,20060518,000000,5.44482,5.48493,5.38565,5.38565,96911.637770471,0
+IGPT.US,D,20060519,000000,5.41064,5.44154,5.33568,5.40769,212494.52033987,0
+IGPT.US,D,20060522,000000,5.36691,5.42019,5.29229,5.36396,83708.856589151,0
+IGPT.US,D,20060523,000000,5.34818,5.41688,5.28307,5.2893,177083.32907193,0
+IGPT.US,D,20060524,000000,5.26135,5.36068,5.22456,5.32319,159695.56127335,0
+IGPT.US,D,20060525,000000,5.37646,5.38565,5.32647,5.37941,51834.830608906,0
+IGPT.US,D,20060526,000000,5.4044,5.42019,5.39191,5.40142,101744.44571729,0
+IGPT.US,D,20060530,000000,5.39519,5.39519,5.27978,5.27978,113012.887154,0
+IGPT.US,D,20060531,000000,5.32023,5.33568,5.27978,5.29229,112371.14865382,0
+IGPT.US,D,20060601,000000,5.34191,5.43235,5.34191,5.43235,56664.597141025,0
+IGPT.US,D,20060602,000000,5.47277,5.4971,5.37646,5.39814,67291.300077569,0
+IGPT.US,D,20060605,000000,5.38565,5.39814,5.29229,5.29229,50228.963651121,0
+IGPT.US,D,20060606,000000,5.29229,5.29852,5.22751,5.28602,36703.792512367,0
+IGPT.US,D,20060607,000000,5.25807,5.36068,5.25807,5.28602,257896.75887356,0
+IGPT.US,D,20060608,000000,5.22124,5.24296,5.13149,5.23967,57309.377055894,0
+IGPT.US,D,20060609,000000,5.27684,5.29852,5.21205,5.21205,47333.536863604,0
+IGPT.US,D,20060612,000000,5.1749,5.1749,5.08449,5.08777,157767.30435814,0
+IGPT.US,D,20060613,000000,5.07199,5.094,5.00065,5.00983,115263.53402666,0
+IGPT.US,D,20060614,000000,4.9911,5.03449,4.94737,5.01609,230852.49942544,0
+IGPT.US,D,20060615,000000,5.08151,5.18378,5.07823,5.17162,103992.05117525,0
+IGPT.US,D,20060616,000000,5.17784,5.20251,5.15911,5.1749,27692.080777684,0
+IGPT.US,D,20060619,000000,5.16866,5.18706,5.144,5.16535,78882.131471721,0
+IGPT.US,D,20060620,000000,5.17162,5.20579,5.14071,5.15288,41211.169087054,0
+IGPT.US,D,20060621,000000,5.17784,5.32023,5.17784,5.28602,100132.49593012,0
+IGPT.US,D,20060622,000000,5.24591,5.24919,5.19956,5.22456,64073.483332616,0
+IGPT.US,D,20060623,000000,5.22124,5.30773,5.22124,5.27057,30909.897522638,0
+IGPT.US,D,20060626,000000,5.29524,5.32023,5.28602,5.31397,36381.402554931,0
+IGPT.US,D,20060627,000000,5.31069,5.31069,5.23672,5.23672,50228.963651121,0
+IGPT.US,D,20060628,000000,5.22456,5.26135,5.18082,5.24919,57309.377055894,0
+IGPT.US,D,20060629,000000,5.28602,5.39191,5.26434,5.39191,38641.173671662,0
+IGPT.US,D,20060630,000000,5.41688,5.4353,5.38893,5.40769,29300.98915016,0
+IGPT.US,D,20060703,000000,5.42019,5.45109,5.41392,5.45109,82744.72813154,0
+IGPT.US,D,20060705,000000,5.42019,5.42019,5.35146,5.36396,38315.742299536,0
+IGPT.US,D,20060706,000000,5.36691,5.39814,5.31069,5.34191,61497.405087839,0
+IGPT.US,D,20060707,000000,5.27978,5.32023,5.23967,5.24919,185772.65084918,0
+IGPT.US,D,20060710,000000,5.26135,5.26135,5.1933,5.20251,31874.025980245,0
+IGPT.US,D,20060711,000000,5.15616,5.22124,5.13773,5.22124,75338.883354642,0
+IGPT.US,D,20060712,000000,5.19956,5.21205,5.12523,5.12523,84679.067876142,0
+IGPT.US,D,20060713,000000,5.04404,5.10945,5.03154,5.05028,131361.7419955,0
+IGPT.US,D,20060714,000000,5.00688,5.02826,4.94442,5.00065,504522.03489569,0
+IGPT.US,D,20060717,000000,5.00065,5.03449,4.95987,4.9786,34130.75568228,0
+IGPT.US,D,20060718,000000,5.01609,5.03449,4.93815,4.98815,69544.988364912,0
+IGPT.US,D,20060719,000000,5.00688,5.14695,5.00688,5.12523,66968.910120136,0
+IGPT.US,D,20060720,000000,5.12195,5.12195,5.01314,5.01314,28981.640607419,0
+IGPT.US,D,20060721,000000,4.9911,5.00688,4.97565,5.00359,37993.3523421,0
+IGPT.US,D,20060724,000000,5.00688,5.10026,5.00688,5.094,46040.935619176,0
+IGPT.US,D,20060725,000000,5.10322,5.14695,5.08449,5.11572,61497.405087839,0
+IGPT.US,D,20060726,000000,5.10945,5.144,5.05949,5.11277,78234.310142162,0
+IGPT.US,D,20060727,000000,5.15288,5.15616,5.04404,5.047,42823.118874222,0
+IGPT.US,D,20060728,000000,5.10322,5.18706,5.09698,5.1749,37674.003799359,0
+IGPT.US,D,20060731,000000,5.14071,5.18706,5.14071,5.17162,53443.738981379,0
+IGPT.US,D,20060801,000000,5.15023,5.15023,5.1065,5.12195,12232.569894327,0
+IGPT.US,D,20060802,000000,5.13149,5.18082,5.10322,5.15288,95950.550727556,0
+IGPT.US,D,20060803,000000,5.119,5.19956,5.10322,5.17784,49584.183736255,0
+IGPT.US,D,20060804,000000,5.21829,5.24591,5.08151,5.11572,85640.154919061,0
+IGPT.US,D,20060807,000000,5.09072,5.09072,5.05028,5.06277,38960.522214403,0
+IGPT.US,D,20060808,000000,5.08151,5.13445,5.07199,5.08449,130069.14075107,0
+IGPT.US,D,20060809,000000,5.15023,5.18082,5.10945,5.10945,93055.123940036,0
+IGPT.US,D,20060810,000000,5.09072,5.15616,5.09072,5.144,101096.62438772,0
+IGPT.US,D,20060811,000000,5.10026,5.11572,5.07823,5.1065,18351.896256183,0
+IGPT.US,D,20060814,000000,5.13149,5.20251,5.13149,5.144,23823.401288479,0
+IGPT.US,D,20060815,000000,5.19001,5.26135,5.19001,5.25807,49906.573693688,0
+IGPT.US,D,20060816,000000,5.27057,5.32023,5.27057,5.31069,80171.691301456,0
+IGPT.US,D,20060817,000000,5.33273,5.42314,5.33273,5.41064,57628.725598635,0
+IGPT.US,D,20060818,000000,5.42019,5.4353,5.36691,5.42642,2191311.9134096,0
+IGPT.US,D,20060821,000000,5.38565,5.38565,5.33896,5.3577,208960.39646687,0
+IGPT.US,D,20060822,000000,5.3577,5.4044,5.3452,5.36691,57309.377055894,0
+IGPT.US,D,20060823,000000,5.37646,5.38893,5.29229,5.30479,76628.443184377,0
+IGPT.US,D,20060824,000000,5.32647,5.33896,5.27978,5.30479,48297.665321211,0
+IGPT.US,D,20060825,000000,5.30773,5.3577,5.29852,5.32647,1203834.5152047,0
+IGPT.US,D,20060828,000000,5.27978,5.36691,5.27978,5.35442,48939.403821385,0
+IGPT.US,D,20060829,000000,5.37019,5.37646,5.29524,5.35442,28656.209235293,0
+IGPT.US,D,20060830,000000,5.37314,5.41688,5.34191,5.41064,57628.725598635,0
+IGPT.US,D,20060831,000000,5.38893,5.42019,5.38269,5.39814,66321.088790574,0
+IGPT.US,D,20060901,000000,5.42019,5.45109,5.42019,5.43235,162916.41943299,0
+IGPT.US,D,20060905,000000,5.44154,5.47277,5.42314,5.46982,90795.352823308,0
+IGPT.US,D,20060906,000000,5.39519,5.42642,5.36691,5.36691,41858.990416615,0
+IGPT.US,D,20060907,000000,5.36691,5.36691,5.29229,5.32319,42500.728916789,0
+IGPT.US,D,20060908,000000,5.35442,5.42642,5.35442,5.42314,66643.478748008,0
+IGPT.US,D,20060911,000000,5.42019,5.46982,5.37019,5.44482,70189.768279781,0
+IGPT.US,D,20060912,000000,5.45403,5.56288,5.45403,5.54709,273998.00825709,0
+IGPT.US,D,20060913,000000,5.57537,5.59411,5.54083,5.58459,1880932.5025976,0
+IGPT.US,D,20060914,000000,5.54414,5.58787,5.54414,5.57209,159695.56127335,0
+IGPT.US,D,20060915,000000,5.64377,5.64377,5.5596,5.5691,184169.82530609,0
+IGPT.US,D,20060918,000000,5.56288,5.62798,5.56288,5.57537,107538.34070701,0
+IGPT.US,D,20060919,000000,5.5596,5.57832,5.48198,5.55038,120415.69051621,0
+IGPT.US,D,20060920,000000,5.66512,5.74568,5.66512,5.72068,361244.03013393,0
+IGPT.US,D,20060921,000000,5.71773,5.74568,5.67467,5.67761,61171.973715714,0
+IGPT.US,D,20060922,000000,5.69933,5.69933,5.60037,5.625,65676.308875708,0
+IGPT.US,D,20060925,000000,5.66843,5.74272,5.61549,5.72694,115263.53402666,0
+IGPT.US,D,20060926,000000,5.74272,5.77363,5.69933,5.76441,96911.637770471,0
+IGPT.US,D,20060927,000000,5.76441,5.76739,5.73646,5.75194,47002.022662091,0
+IGPT.US,D,20060928,000000,5.77691,5.77691,5.70851,5.75523,132331.95328249,0
+IGPT.US,D,20060929,000000,5.74568,5.74568,5.68089,5.68089,139734.75664469,0
+IGPT.US,D,20061002,000000,5.69933,5.69933,5.61254,5.61549,27366.649405558,0
+IGPT.US,D,20061003,000000,5.58459,5.64377,5.5691,5.625,57309.377055894,0
+IGPT.US,D,20061004,000000,5.63126,5.76145,5.60922,5.75817,63428.703417749,0
+IGPT.US,D,20061005,000000,5.76145,5.83907,5.76145,5.8328,56022.858640851,0
+IGPT.US,D,20061006,000000,5.82952,5.84201,5.77989,5.80486,26399.479533256,0
+IGPT.US,D,20061009,000000,5.81702,5.85156,5.75194,5.83579,197047.17511528,0
+IGPT.US,D,20061010,000000,5.83579,5.84529,5.80486,5.8328,336131.06901572,0
+IGPT.US,D,20061011,000000,5.80784,5.89201,5.79862,5.79862,85001.457833579,0
+IGPT.US,D,20061012,000000,5.90153,5.93836,5.87324,5.92881,98842.936100381,0
+IGPT.US,D,20061013,000000,5.93507,5.96959,5.92585,5.96007,85962.544876494,0
+IGPT.US,D,20061016,000000,5.95708,6.00049,5.95708,5.99097,204124.54710535,0
+IGPT.US,D,20061017,000000,5.91664,5.95708,5.88574,5.93212,51515.482066165,0
+IGPT.US,D,20061018,000000,5.99425,5.99425,5.93212,5.95086,67613.690035002,0
+IGPT.US,D,20061019,000000,5.89201,5.90447,5.85451,5.88903,50228.963651121,0
+IGPT.US,D,20061020,000000,5.8703,5.87951,5.84529,5.86075,120415.69051621,0
+IGPT.US,D,20061023,000000,5.85156,5.92585,5.85156,5.90153,108180.07920719,0
+IGPT.US,D,20061024,000000,5.91369,5.91369,5.84529,5.86702,40240.957800059,0
+IGPT.US,D,20061025,000000,5.88279,5.92257,5.88279,5.90447,238252.26137295,0
+IGPT.US,D,20061026,000000,5.93836,5.97881,5.84201,5.97254,242120.94086215,0
+IGPT.US,D,20061027,000000,5.9538,5.9663,5.89529,5.89529,121382.86038851,0
+IGPT.US,D,20061030,000000,5.86075,5.97254,5.85451,5.96335,80497.122673582,0
+IGPT.US,D,20061031,000000,5.9972,5.9972,5.93836,5.96335,275926.26517231,0
+IGPT.US,D,20061101,000000,5.99097,5.99097,5.83579,5.83579,32838.154437852,0
+IGPT.US,D,20061102,000000,5.85156,5.86406,5.80486,5.86406,48297.665321211,0
+IGPT.US,D,20061103,000000,5.91664,5.91664,5.84529,5.88574,27366.649405558,0
+IGPT.US,D,20061106,000000,5.91996,5.97881,5.91996,5.96959,30587.507565202,0
+IGPT.US,D,20061107,000000,5.97254,6.04093,5.96959,5.97881,194468.0554558,0
+IGPT.US,D,20061108,000000,5.96335,6.04093,5.96335,6.0222,50873.743565987,0
+IGPT.US,D,20061109,000000,6.05969,6.05969,5.99425,6.01298,152289.71649645,0
+IGPT.US,D,20061110,000000,6.08137,6.11559,6.04421,6.11559,60530.235215537,0
+IGPT.US,D,20061113,000000,6.10309,6.1557,6.10309,6.1557,151328.62945354,0
+IGPT.US,D,20061114,000000,6.18066,6.23361,6.13399,6.23361,99165.326057814,0
+IGPT.US,D,20061115,000000,6.23656,6.26156,6.20861,6.2461,82744.72813154,0
+IGPT.US,D,20061116,000000,6.21488,6.21488,6.14943,6.19612,67291.300077569,0
+IGPT.US,D,20061117,000000,6.16489,6.16489,6.12149,6.16193,58595.895470935,0
+IGPT.US,D,20061120,000000,6.16193,6.16817,6.12149,6.15239,52798.959066513,0
+IGPT.US,D,20061121,000000,6.16193,6.16193,6.10637,6.13103,319710.47108946,0
+IGPT.US,D,20061122,000000,6.1126,6.16817,6.10932,6.16817,74374.754897034,0
+IGPT.US,D,20061124,000000,6.13399,6.16489,6.11559,6.1557,21247.323043702,0
+IGPT.US,D,20061127,000000,6.11887,6.11887,5.96959,5.98503,711228.74307524,0
+IGPT.US,D,20061128,000000,5.97881,5.98801,5.91996,5.97254,312955.48905681,0
+IGPT.US,D,20061129,000000,5.99425,6.01924,5.9663,6.01298,49584.183736255,0
+IGPT.US,D,20061130,000000,6.04093,6.06593,6.00049,6.02548,273350.18692753,0
+IGPT.US,D,20061201,000000,6.01298,6.01298,5.91664,5.97585,103353.35408976,0
+IGPT.US,D,20061204,000000,6.00675,6.09682,6.00675,6.06593,264010.00240603,0
+IGPT.US,D,20061205,000000,6.08764,6.09059,6.04421,6.06298,169671.40146564,0
+IGPT.US,D,20061206,000000,6.04719,6.04719,6.00049,6.0222,39921.609257318,0
+IGPT.US,D,20061207,000000,6.03175,6.03175,5.93836,5.96007,116550.05244169,0
+IGPT.US,D,20061208,000000,5.97254,6.02548,5.91664,6.00347,71479.328109514,0
+IGPT.US,D,20061211,000000,5.99425,6.05671,5.97881,6.01924,42823.118874222,0
+IGPT.US,D,20061212,000000,5.9972,6.0097,5.96335,5.99425,36381.402554931,0
+IGPT.US,D,20061213,000000,6.05671,6.05671,6.00049,6.0347,49906.573693688,0
+IGPT.US,D,20061214,000000,6.0097,6.12477,6.0097,6.07809,218616.88811642,0
+IGPT.US,D,20061215,000000,6.11887,6.12775,6.08137,6.09059,64395.873290052,0
+IGPT.US,D,20061218,000000,6.07186,6.11559,6.00049,6.00049,94019.252397646,0
+IGPT.US,D,20061219,000000,5.93212,6.00675,5.91996,5.9972,2042884.793573,0
+IGPT.US,D,20061220,000000,5.9972,6.04719,5.99097,6.00347,3997224.8811953,0
+IGPT.US,D,20061221,000000,6.0347,6.06298,5.9972,6.00675,26399.479533256,0
+IGPT.US,D,20061222,000000,5.97254,5.98209,5.93836,5.94758,211208.00192482,0
+IGPT.US,D,20061226,000000,5.9538,6.01298,5.9538,6.01298,36381.402554931,0
+IGPT.US,D,20061227,000000,6.0347,6.05343,6.02843,6.04421,12554.959851761,0
+IGPT.US,D,20061228,000000,6.05671,6.05671,6.0222,6.02548,18032.547713442,0
+IGPT.US,D,20061229,000000,6.02548,6.05671,5.96959,5.96959,30909.897522638,0
+IGPT.US,D,20070103,000000,5.9972,6.06593,5.90153,5.97585,94980.339440561,0
+IGPT.US,D,20070104,000000,5.9663,6.05969,5.92257,6.0347,32193.374522986,0
+IGPT.US,D,20070105,000000,6.01298,6.01298,5.95086,5.98209,48939.403821385,0
+IGPT.US,D,20070108,000000,5.96335,6.03175,5.96335,6.01596,36703.792512367,0
+IGPT.US,D,20070109,000000,6.03175,6.03175,5.96335,6.01924,30587.507565202,0
+IGPT.US,D,20070110,000000,5.96007,6.01298,5.94459,5.9972,150032.98679442,0
+IGPT.US,D,20070111,000000,6.01298,6.08764,6.01298,6.04421,118155.91939948,0
+IGPT.US,D,20070112,000000,6.07186,6.09059,6.05343,6.06298,184489.17384882,0
+IGPT.US,D,20070116,000000,6.10932,6.11559,6.04719,6.04719,134901.94869788,0
+IGPT.US,D,20070117,000000,6.04719,6.07186,6.02843,6.03175,208309.53372261,0
+IGPT.US,D,20070118,000000,6.01596,6.05671,5.91074,5.92881,539936.26757833,0
+IGPT.US,D,20070119,000000,5.90447,5.95086,5.90153,5.93836,381527.22472004,0
+IGPT.US,D,20070122,000000,5.92585,5.92585,5.85451,5.89529,198975.43203049,0
+IGPT.US,D,20070123,000000,5.88279,5.96335,5.88279,5.94758,247917.87726657,0
+IGPT.US,D,20070124,000000,5.97254,6.08764,5.97254,6.08764,52798.959066513,0
+IGPT.US,D,20070125,000000,6.07514,6.07514,6.00049,6.01596,83708.856589151,0
+IGPT.US,D,20070126,000000,6.04421,6.05047,5.97254,6.0347,66001.740247833,0
+IGPT.US,D,20070129,000000,6.04421,6.09682,6.04421,6.09059,48620.055278644,0
+IGPT.US,D,20070130,000000,6.08433,6.13399,6.08433,6.13103,44432.027246699,0
+IGPT.US,D,20070131,000000,6.1126,6.16193,6.06887,6.12775,853536.53654999,0
+IGPT.US,D,20070201,000000,6.19316,6.21816,6.1557,6.18988,53443.738981379,0
+IGPT.US,D,20070202,000000,6.19612,6.25234,6.19612,6.23988,28014.470735119,0
+IGPT.US,D,20070205,000000,6.22111,6.22111,6.18693,6.18693,189638.28892368,0
+IGPT.US,D,20070206,000000,6.22407,6.22407,6.14943,6.18693,71479.328109514,0
+IGPT.US,D,20070207,000000,6.23361,6.25861,6.19316,6.24282,108499.42774993,0
+IGPT.US,D,20070208,000000,6.23033,6.23361,6.20861,6.22407,70515.199651907,0
+IGPT.US,D,20070209,000000,6.22738,6.22738,6.13103,6.14022,117194.83235656,0
+IGPT.US,D,20070212,000000,6.13103,6.14354,6.10637,6.11559,36703.792512367,0
+IGPT.US,D,20070213,000000,6.15865,6.16817,6.13727,6.15239,47333.536863604,0
+IGPT.US,D,20070214,000000,6.18988,6.25234,6.17115,6.23988,96269.899270297,0
+IGPT.US,D,20070215,000000,6.20238,6.23361,6.18988,6.23033,65037.611790226,0
+IGPT.US,D,20070216,000000,6.21816,6.23033,6.20567,6.22738,49584.183736255,0
+IGPT.US,D,20070220,000000,6.19612,6.29872,6.18365,6.28951,53766.128938815,0
+IGPT.US,D,20070221,000000,6.27372,6.32372,6.27077,6.31745,52479.610523772,0
+IGPT.US,D,20070222,000000,6.33618,6.36744,6.28951,6.32372,123636.54867585,0
+IGPT.US,D,20070223,000000,6.25861,6.27996,6.24282,6.27077,39921.609257318,0
+IGPT.US,D,20070226,000000,6.27996,6.27996,6.20567,6.2461,40566.389172187,0
+IGPT.US,D,20070227,000000,6.11887,6.16489,5.94459,6.01924,120735.03905894,0
+IGPT.US,D,20070228,000000,6.01924,6.07514,5.90779,6.04421,169671.40146564,0
+IGPT.US,D,20070301,000000,5.91996,6.09682,5.88574,6.05671,332110.31879187,0
+IGPT.US,D,20070302,000000,6.01596,6.03798,5.95708,5.95708,155832.96461353,0
+IGPT.US,D,20070305,000000,5.91369,5.97881,5.90447,5.90447,63103.272045624,0
+IGPT.US,D,20070306,000000,5.96335,6.02843,5.9538,6.00675,120735.03905894,0
+IGPT.US,D,20070307,000000,5.98801,6.00049,5.97881,5.98801,20924.933086268,0
+IGPT.US,D,20070308,000000,6.03798,6.04421,5.99097,5.9972,70515.199651907,0
+IGPT.US,D,20070309,000000,6.04093,6.04093,6.00049,6.0222,29942.727650335,0
+IGPT.US,D,20070312,000000,6.03798,6.06593,6.02843,6.05343,219584.05798872,0
+IGPT.US,D,20070313,000000,6.03175,6.03175,5.93507,5.93507,20283.194586093,0
+IGPT.US,D,20070314,000000,5.9663,6.00049,5.90779,5.9972,52479.610523772,0
+IGPT.US,D,20070315,000000,6.01298,6.07186,5.77691,6.04421,327438.70582377,0
+IGPT.US,D,20070316,000000,6.0347,6.08764,6.0347,6.05343,69544.988364912,0
+IGPT.US,D,20070319,000000,6.09059,6.13399,6.08764,6.10637,39602.260714577,0
+IGPT.US,D,20070320,000000,6.11559,6.17444,6.11559,6.15865,46360.284161917,0
+IGPT.US,D,20070321,000000,6.16489,6.27372,6.16489,6.27372,33805.324310155,0
+IGPT.US,D,20070322,000000,6.27077,6.29577,6.25532,6.27701,35733.581225373,0
+IGPT.US,D,20070323,000000,6.302,6.302,6.24906,6.25861,59566.106757929,0
+IGPT.US,D,20070326,000000,6.25532,6.26156,6.19943,6.26156,44109.637289266,0
+IGPT.US,D,20070327,000000,6.23361,6.25532,6.23033,6.23361,30909.897522638,0
+IGPT.US,D,20070328,000000,6.23033,6.25234,6.21193,6.23033,35733.581225373,0
+IGPT.US,D,20070329,000000,6.26484,6.26484,6.16193,6.18693,16742.987883707,0
+IGPT.US,D,20070330,000000,6.22111,6.23656,6.18365,6.21488,44109.637289266,0
+IGPT.US,D,20070402,000000,6.22738,6.22738,6.18066,6.20567,23178.621373612,0
+IGPT.US,D,20070403,000000,6.21488,6.28327,6.21488,6.27372,69222.598407479,0
+IGPT.US,D,20070404,000000,6.28623,6.30495,6.26484,6.30495,73085.195067299,0
+IGPT.US,D,20070405,000000,6.28327,6.33618,6.28327,6.33618,29942.727650335,0
+IGPT.US,D,20070409,000000,6.34245,6.34245,6.302,6.30824,46679.632704658,0
+IGPT.US,D,20070410,000000,6.34245,6.39208,6.31745,6.39208,61171.973715714,0
+IGPT.US,D,20070411,000000,6.3145,6.32995,6.27996,6.30824,76306.053226944,0
+IGPT.US,D,20070412,000000,6.30495,6.35197,6.30495,6.35197,11268.441436718,0
+IGPT.US,D,20070413,000000,6.35197,6.36744,6.30824,6.327,3220.858159645,0
+IGPT.US,D,20070416,000000,6.3829,6.42334,6.37663,6.42334,43142.467416963,0
+IGPT.US,D,20070417,000000,6.39539,6.45128,6.39539,6.42334,188351.77050865,0
+IGPT.US,D,20070418,000000,6.40162,6.40162,6.36744,6.37962,834539.86037895,0
+IGPT.US,D,20070419,000000,6.33323,6.37663,6.32995,6.36446,235356.83458543,0
+IGPT.US,D,20070420,000000,6.42957,6.42957,6.40162,6.42662,24474.264032732,0
+IGPT.US,D,20070423,000000,6.43285,6.43551,6.38584,6.40162,46040.935619176,0
+IGPT.US,D,20070424,000000,6.41707,6.43551,6.39834,6.42035,31232.287480071,0
+IGPT.US,D,20070425,000000,6.42035,6.47297,6.40786,6.44797,27366.649405558,0
+IGPT.US,D,20070426,000000,6.44502,6.45128,6.42035,6.43879,116875.48381383,0
+IGPT.US,D,20070427,000000,6.43879,6.47625,6.43285,6.44502,31554.677437504,0
+IGPT.US,D,20070430,000000,6.41707,6.42334,6.33618,6.33618,65356.960332967,0
+IGPT.US,D,20070501,000000,6.302,6.32372,6.27077,6.30824,57628.725598635,0
+IGPT.US,D,20070502,000000,6.30824,6.3829,6.30495,6.36446,37993.3523421,0
+IGPT.US,D,20070503,000000,6.36744,6.40458,6.36744,6.39539,250493.95551135,0
+IGPT.US,D,20070504,000000,6.42957,6.44502,6.41084,6.44502,215715.37849951,0
+IGPT.US,D,20070507,000000,6.42334,6.42334,6.40786,6.41084,14163.868224237,0
+IGPT.US,D,20070508,000000,6.33949,6.39539,6.32372,6.3829,74694.103439775,0
+IGPT.US,D,20070509,000000,6.36118,6.44502,6.36118,6.44174,152289.71649645,0
+IGPT.US,D,20070510,000000,6.37663,6.41413,6.34245,6.34245,86284.934833927,0
+IGPT.US,D,20070511,000000,6.36744,6.47297,6.34245,6.42035,175471.37928476,0
+IGPT.US,D,20070514,000000,6.40162,6.42035,6.327,6.34245,57628.725598635,0
+IGPT.US,D,20070515,000000,6.32372,6.37663,6.27372,6.27372,82744.72813154,0
+IGPT.US,D,20070516,000000,6.27372,6.3145,6.25234,6.3145,18351.896256183,0
+IGPT.US,D,20070517,000000,6.32074,6.33618,6.302,6.30824,293955.77147105,0
+IGPT.US,D,20070518,000000,6.28623,6.3704,6.28623,6.36446,20924.933086268,0
+IGPT.US,D,20070521,000000,6.35495,6.44174,6.35495,6.41413,101096.62438772,0
+IGPT.US,D,20070522,000000,6.40162,6.45752,6.40162,6.45128,29623.379107594,0
+IGPT.US,D,20070523,000000,6.46674,6.48251,6.42957,6.42957,83389.50804641,0
+IGPT.US,D,20070524,000000,6.35495,6.40786,6.27701,6.27701,158731.43281574,0
+IGPT.US,D,20070525,000000,6.35197,6.39539,6.32995,6.38584,821340.12061231,0
+IGPT.US,D,20070529,000000,6.38584,6.44502,6.36446,6.42035,563443.36173877,0
+IGPT.US,D,20070530,000000,6.38584,6.46674,6.3829,6.46674,97875.766228078,0
+IGPT.US,D,20070531,000000,6.47297,6.53214,6.45128,6.52263,211852.78183969,0
+IGPT.US,D,20070601,000000,6.5532,6.57819,6.54103,6.54103,75661.273312075,0
+IGPT.US,D,20070604,000000,6.54696,6.54696,6.51968,6.54398,54413.950268374,0
+IGPT.US,D,20070605,000000,6.50387,6.52263,6.47625,6.50718,46360.284161917,0
+IGPT.US,D,20070606,000000,6.44797,6.47625,6.38912,6.46376,307155.5112377,0
+IGPT.US,D,20070607,000000,6.43285,6.45424,6.35495,6.35495,130069.14075107,0
+IGPT.US,D,20070608,000000,6.32372,6.39539,6.30824,6.39539,356097.95647377,0
+IGPT.US,D,20070611,000000,6.36446,6.41413,6.36446,6.38912,108180.07920719,0
+IGPT.US,D,20070612,000000,6.36744,6.3829,6.302,6.30824,97553.376270645,0
+IGPT.US,D,20070613,000000,6.28951,6.37962,6.28951,6.37335,35733.581225373,0
+IGPT.US,D,20070614,000000,6.40786,6.42035,6.37663,6.3829,109144.2076648,0
+IGPT.US,D,20070615,000000,6.42662,6.43551,6.3829,6.39208,77270.181684552,0
+IGPT.US,D,20070618,000000,6.41084,6.41084,6.35197,6.36744,51834.830608906,0
+IGPT.US,D,20070619,000000,6.36744,6.39834,6.33618,6.39539,50873.743565987,0
+IGPT.US,D,20070620,000000,6.38584,6.39208,6.30495,6.30495,80816.471216323,0
+IGPT.US,D,20070621,000000,6.29245,6.34868,6.27701,6.34868,76950.833141811,0
+IGPT.US,D,20070622,000000,6.327,6.33323,6.25532,6.27077,110439.85032392,0
+IGPT.US,D,20070625,000000,6.28327,6.31122,6.21488,6.23988,79852.342758715,0
+IGPT.US,D,20070626,000000,6.26156,6.27372,6.21816,6.25532,70515.199651907,0
+IGPT.US,D,20070627,000000,6.23988,6.34573,6.23988,6.33949,101422.05575985,0
+IGPT.US,D,20070628,000000,6.36446,6.39834,6.35495,6.36446,26399.479533256,0
+IGPT.US,D,20070629,000000,6.38912,6.40162,6.33323,6.33949,37993.3523421,0
+IGPT.US,D,20070702,000000,6.38584,6.38584,6.34573,6.35495,175790.7278275,0
+IGPT.US,D,20070703,000000,6.36118,6.37962,6.35823,6.3704,36381.402554931,0
+IGPT.US,D,20070705,000000,6.35197,6.3829,6.34868,6.3829,23178.621373612,0
+IGPT.US,D,20070706,000000,6.3829,6.41707,6.37663,6.39834,38315.742299536,0
+IGPT.US,D,20070709,000000,6.39834,6.39834,6.36744,6.38584,34769.452767762,0
+IGPT.US,D,20070710,000000,6.34868,6.34868,6.28327,6.28327,83067.118088973,0
+IGPT.US,D,20070711,000000,6.28623,6.34868,6.28623,6.34868,56990.028513153,0
+IGPT.US,D,20070712,000000,6.37962,6.44174,6.37962,6.44174,72440.415152432,0
+IGPT.US,D,20070713,000000,6.41413,6.44174,6.41413,6.42662,206706.70817952,0
+IGPT.US,D,20070716,000000,6.39208,6.43285,6.38584,6.40786,50228.963651121,0
+IGPT.US,D,20070717,000000,6.43879,6.47002,6.42957,6.45128,18351.896256183,0
+IGPT.US,D,20070718,000000,6.41707,6.41707,6.36446,6.39834,51834.830608906,0
+IGPT.US,D,20070719,000000,6.48251,6.4914,6.45752,6.48842,67936.079992435,0
+IGPT.US,D,20070720,000000,6.47625,6.47625,6.40786,6.42035,12554.959851761,0
+IGPT.US,D,20070723,000000,6.43551,6.50387,6.43551,6.43551,37993.3523421,0
+IGPT.US,D,20070724,000000,6.35197,6.46047,6.31122,6.327,42823.118874222,0
+IGPT.US,D,20070725,000000,6.36118,6.36118,6.29577,6.33323,23178.621373612,0
+IGPT.US,D,20070726,000000,6.19316,6.25532,6.06887,6.14022,95950.550727556,0
+IGPT.US,D,20070727,000000,6.10932,6.1557,5.9538,5.96335,292024.47314114,0
+IGPT.US,D,20070730,000000,5.98209,6.04093,5.94459,6.02843,206706.70817952,0
+IGPT.US,D,20070731,000000,6.06593,6.07186,5.9538,5.9538,47333.536863604,0
+IGPT.US,D,20070801,000000,5.90447,5.96959,5.89201,5.96959,91759.481280916,0
+IGPT.US,D,20070802,000000,6.00675,6.06298,6.00675,6.04093,124600.67713346,0
+IGPT.US,D,20070803,000000,5.99097,5.99097,5.82657,5.85156,51193.092108728,0
+IGPT.US,D,20070806,000000,5.86406,5.93836,5.81407,5.93836,97234.027727904,0
+IGPT.US,D,20070807,000000,5.8703,5.91664,5.79862,5.88903,114944.18548391,0
+IGPT.US,D,20070808,000000,5.93507,5.93507,5.79862,5.90153,137800.41690009,0
+IGPT.US,D,20070809,000000,5.79238,5.82952,5.69933,5.70851,222804.91614836,0
+IGPT.US,D,20070810,000000,5.65262,5.91664,5.64377,5.87324,58276.546928194,0
+IGPT.US,D,20070813,000000,5.99425,6.0222,5.92881,5.94131,29942.727650335,0
+IGPT.US,D,20070814,000000,5.94131,5.98801,5.85451,5.86702,675808.4275632,0
+IGPT.US,D,20070815,000000,5.8578,5.95086,5.8019,5.80486,89183.403036139,0
+IGPT.US,D,20070816,000000,5.79567,5.84529,5.68089,5.80784,107212.90933489,0
+IGPT.US,D,20070817,000000,5.94131,5.94131,5.80784,5.90447,172253.56253981,0
+IGPT.US,D,20070820,000000,5.91996,5.91996,5.85156,5.90447,157441.87298601,0
+IGPT.US,D,20070821,000000,5.89201,5.95708,5.8703,5.91996,71798.676652255,0
+IGPT.US,D,20070822,000000,5.9538,5.98801,5.92585,5.98801,434015.95948786,0
+IGPT.US,D,20070823,000000,6.00049,6.0097,5.96007,5.96335,62461.533545447,0
+IGPT.US,D,20070824,000000,6.01924,6.08433,5.99097,6.08137,37029.223884493,0
+IGPT.US,D,20070827,000000,6.07186,6.07186,6.00347,6.0222,27692.080777684,0
+IGPT.US,D,20070828,000000,5.98209,5.98209,5.86702,5.86702,46040.935619176,0
+IGPT.US,D,20070829,000000,5.89201,6.0097,5.89201,6.00675,73085.195067299,0
+IGPT.US,D,20070830,000000,5.9972,6.03175,5.97881,5.99097,40888.77912962,0
+IGPT.US,D,20070831,000000,6.03798,6.06887,6.01298,6.04719,40888.77912962,0
+IGPT.US,D,20070904,000000,6.04093,6.14615,6.04093,6.1126,89831.224365698,0
+IGPT.US,D,20070905,000000,6.08137,6.09388,6.05047,6.05047,24474.264032732,0
+IGPT.US,D,20070906,000000,6.07186,6.07186,6.00675,6.05969,49258.752364126,0
+IGPT.US,D,20070907,000000,5.98209,5.98503,5.91996,5.94131,61497.405087839,0
+IGPT.US,D,20070910,000000,6.00049,6.00049,5.88279,5.91664,17387.767798574,0
+IGPT.US,D,20070911,000000,5.96959,6.02843,5.9538,6.02548,24145.791245912,0
+IGPT.US,D,20070912,000000,6.02843,6.04421,6.0097,6.0222,16104.290798225,0
+IGPT.US,D,20070913,000000,6.02548,6.06887,6.00347,6.02843,79520.828557203,0
+IGPT.US,D,20070914,000000,5.98801,6.02548,5.98801,6.01298,18996.676171051,0
+IGPT.US,D,20070917,000000,5.99425,6.04093,5.91664,5.98209,1188061.738608,0
+IGPT.US,D,20070918,000000,6.01924,6.10932,5.97881,6.10637,700279.65018126,0
+IGPT.US,D,20070919,000000,6.14943,6.20567,6.14022,6.17444,122669.37880355,0
+IGPT.US,D,20070920,000000,6.15865,6.18693,6.12775,6.14615,93055.123940036,0
+IGPT.US,D,20070921,000000,6.19612,6.19612,6.15239,6.16193,67613.690035002,0
+IGPT.US,D,20070924,000000,6.16489,6.19612,6.1001,6.12149,89183.403036139,0
+IGPT.US,D,20070925,000000,6.09059,6.18365,6.09059,6.18066,153259.92778344,0
+IGPT.US,D,20070926,000000,6.19316,6.24282,6.18365,6.19316,85640.154919061,0
+IGPT.US,D,20070927,000000,6.21488,6.22111,6.19316,6.21816,38960.522214403,0
+IGPT.US,D,20070928,000000,6.22111,6.22111,6.18693,6.19316,26721.869490691,0
+IGPT.US,D,20071001,000000,6.22111,6.31745,6.22111,6.3145,51193.092108728,0
+IGPT.US,D,20071002,000000,6.32074,6.36118,6.3145,6.36118,17707.116341315,0
+IGPT.US,D,20071003,000000,6.33323,6.35197,6.30824,6.33618,50554.395023246,0
+IGPT.US,D,20071004,000000,6.37962,6.39208,6.37335,6.3829,181910.05418936,0
+IGPT.US,D,20071005,000000,6.43879,6.50091,6.41707,6.48251,47655.926821037,0
+IGPT.US,D,20071008,000000,6.47923,6.52263,6.47923,6.50718,66643.478748008,0
+IGPT.US,D,20071009,000000,6.51968,6.56898,6.51968,6.55946,32193.374522986,0
+IGPT.US,D,20071010,000000,6.55648,6.58443,6.53808,6.56898,15134.079511231,0
+IGPT.US,D,20071011,000000,6.59987,6.60909,6.47923,6.49469,69864.336907653,0
+IGPT.US,D,20071012,000000,6.56898,6.65577,6.56898,6.6308,29623.379107594,0
+IGPT.US,D,20071015,000000,6.66827,6.66827,6.54103,6.5657,52798.959066513,0
+IGPT.US,D,20071016,000000,6.52263,6.54398,6.46376,6.46376,69222.598407479,0
+IGPT.US,D,20071017,000000,6.47002,6.50718,6.41413,6.4914,52798.959066513,0
+IGPT.US,D,20071018,000000,6.48251,6.53214,6.48251,6.52592,11913.221351586,0
+IGPT.US,D,20071019,000000,6.45752,6.46674,6.36118,6.36118,29623.379107594,0
+IGPT.US,D,20071022,000000,6.29577,6.46047,6.29577,6.45424,47655.926821037,0
+IGPT.US,D,20071023,000000,6.45424,6.53513,6.45424,6.52886,107860.73066445,0
+IGPT.US,D,20071024,000000,6.49469,6.50091,6.35197,6.46674,62139.143588014,0
+IGPT.US,D,20071025,000000,6.48842,6.48842,6.37663,6.40458,56022.858640851,0
+IGPT.US,D,20071026,000000,6.48547,6.50718,6.44502,6.50387,87252.104706229,0
+IGPT.US,D,20071029,000000,6.54696,6.56898,6.52263,6.54103,38315.742299536,0
+IGPT.US,D,20071030,000000,6.53214,6.56898,6.52592,6.52592,28981.640607419,0
+IGPT.US,D,20071031,000000,6.60614,6.68704,6.60614,6.68704,179337.01735927,0
+IGPT.US,D,20071101,000000,6.61237,6.64626,6.54103,6.54103,40566.389172187,0
+IGPT.US,D,20071102,000000,6.56274,6.62454,6.54696,6.60286,18677.32762831,0
+IGPT.US,D,20071105,000000,6.53214,6.59659,6.50718,6.57192,19644.497500611,0
+IGPT.US,D,20071106,000000,6.59069,6.61864,6.54398,6.61864,31554.677437504,0
+IGPT.US,D,20071107,000000,6.55648,6.57819,6.46674,6.46674,25754.699618389,0
+IGPT.US,D,20071108,000000,6.47002,6.47002,6.20238,6.32372,60530.235215537,0
+IGPT.US,D,20071109,000000,6.23033,6.25861,6.19612,6.20861,133299.12315479,0
+IGPT.US,D,20071112,000000,6.18693,6.29577,6.18693,6.19316,101422.05575985,0
+IGPT.US,D,20071113,000000,6.25532,6.42662,6.25532,6.36118,74374.754897034,0
+IGPT.US,D,20071114,000000,6.3829,6.3829,6.29872,6.302,15134.079511231,0
+IGPT.US,D,20071115,000000,6.29245,6.29245,6.23361,6.25532,10949.092893977,0
+IGPT.US,D,20071116,000000,6.25532,6.27996,6.19943,6.26749,45076.807161566,0
+IGPT.US,D,20071119,000000,6.15239,6.22111,6.13727,6.17444,47333.536863604,0
+IGPT.US,D,20071120,000000,6.18066,6.18066,6.03175,6.10637,23501.011331045,0
+IGPT.US,D,20071121,000000,6.09388,6.11559,6.01298,6.08137,47975.275363778,0
+IGPT.US,D,20071123,000000,6.07809,6.16193,6.07809,6.12775,16104.290798225,0
+IGPT.US,D,20071126,000000,6.1126,6.13727,6.01596,6.01924,304260.08445016,0
+IGPT.US,D,20071127,000000,6.05047,6.10309,6.05047,6.1001,18351.896256183,0
+IGPT.US,D,20071128,000000,6.16193,6.30824,6.16193,6.27701,28014.470735119,0
+IGPT.US,D,20071129,000000,6.29872,6.31745,6.26484,6.27996,24793.612575473,0
+IGPT.US,D,20071130,000000,6.35197,6.35197,6.18693,6.20238,61497.405087839,0
+IGPT.US,D,20071203,000000,6.20861,6.26156,6.18365,6.22738,13841.478266803,0
+IGPT.US,D,20071204,000000,6.14615,6.20238,6.14615,6.16489,45718.54566174,0
+IGPT.US,D,20071205,000000,6.26484,6.28327,6.23988,6.26749,19316.024713792,0
+IGPT.US,D,20071206,000000,6.27701,6.32995,6.26484,6.32995,22539.92428813,0
+IGPT.US,D,20071207,000000,6.29872,6.327,6.29872,6.3145,9334.1016921157,0
+IGPT.US,D,20071210,000000,6.26484,6.34868,6.26484,6.32372,79964.875102347,0
+IGPT.US,D,20071211,000000,6.36118,6.38584,6.19943,6.19943,46360.284161917,0
+IGPT.US,D,20071212,000000,6.33618,6.33949,6.21488,6.24906,26399.479533256,0
+IGPT.US,D,20071213,000000,6.23988,6.28327,6.22738,6.27996,16423.639340966,0
+IGPT.US,D,20071214,000000,6.21488,6.29577,6.19943,6.19943,11812.854666724,0
+IGPT.US,D,20071217,000000,6.16817,6.16817,6.06887,6.06887,9659.5330642422,0
+IGPT.US,D,20071218,000000,6.13399,6.13727,6.07186,6.13103,93055.123940036,0
+IGPT.US,D,20071219,000000,6.1126,6.13727,6.08764,6.1126,10626.702936543,0
+IGPT.US,D,20071220,000000,6.19943,6.23033,6.14354,6.22407,70189.768279781,0
+IGPT.US,D,20071221,000000,6.48251,6.48251,6.28951,6.31122,63592.93981116,0
+IGPT.US,D,20071224,000000,6.35823,6.3704,6.35197,6.3704,4184.9866172536,0
+IGPT.US,D,20071226,000000,6.36118,6.38912,6.33618,6.38912,9014.7531493747,0
+IGPT.US,D,20071227,000000,6.29872,6.35823,6.2461,6.2461,32838.154437852,0
+IGPT.US,D,20071228,000000,6.27372,6.28951,6.23033,6.24282,13522.129724062,0
+IGPT.US,D,20071231,000000,6.20567,6.23033,6.20238,6.23033,10949.092893977,0
+IGPT.US,D,20080102,000000,6.20238,6.20238,6.06593,6.08433,24145.791245912,0
+IGPT.US,D,20080103,000000,6.02548,6.12149,6.02548,6.07809,29300.98915016,0
+IGPT.US,D,20080104,000000,6.00049,6.00049,5.86702,5.8703,85320.80637632,0
+IGPT.US,D,20080107,000000,5.89825,5.90447,5.80784,5.84529,491967.07504393,0
+IGPT.US,D,20080108,000000,5.89529,5.89529,5.69933,5.69933,177405.71902936,0
+IGPT.US,D,20080109,000000,5.69011,5.73646,5.55661,5.67761,69864.336907653,0
+IGPT.US,D,20080110,000000,5.71445,5.74568,5.6375,5.71445,27366.649405558,0
+IGPT.US,D,20080111,000000,5.64672,5.65262,5.57209,5.58459,31874.025980245,0
+IGPT.US,D,20080114,000000,5.625,5.67761,5.61549,5.65593,30909.897522638,0
+IGPT.US,D,20080115,000000,5.58161,5.58161,5.51586,5.51586,13522.129724062,0
+IGPT.US,D,20080116,000000,5.48493,5.56582,5.45731,5.50042,151000.15666672,0
+IGPT.US,D,20080117,000000,5.4971,5.4971,5.34191,5.34191,38057.222050651,0
+IGPT.US,D,20080118,000000,5.3577,5.44482,5.34191,5.36068,158409.04285831,0
+IGPT.US,D,20080122,000000,5.16866,5.25807,5.16866,5.19628,25116.002532907,0
+IGPT.US,D,20080123,000000,5.04404,5.24296,5.01609,5.24296,52798.959066513,0
+IGPT.US,D,20080124,000000,5.27684,5.44154,5.27684,5.42314,46360.284161917,0
+IGPT.US,D,20080125,000000,5.52538,5.52538,5.36691,5.37646,29300.98915016,0
+IGPT.US,D,20080128,000000,5.37941,5.43235,5.35146,5.41688,116875.48381383,0
+IGPT.US,D,20080129,000000,5.4353,5.47575,5.42937,5.46653,19316.024713792,0
+IGPT.US,D,20080130,000000,5.45109,5.58161,5.4044,5.4603,83067.118088973,0
+IGPT.US,D,20080131,000000,5.3452,5.46358,5.32647,5.42937,54091.560310941,0
+IGPT.US,D,20080201,000000,5.50336,5.63422,5.50336,5.63126,251132.65259683,0
+IGPT.US,D,20080204,000000,5.61877,5.64672,5.59411,5.59411,28014.470735119,0
+IGPT.US,D,20080205,000000,5.51915,5.53165,5.42937,5.42937,67291.300077569,0
+IGPT.US,D,20080206,000000,5.4353,5.45109,5.33273,5.33896,36381.402554931,0
+IGPT.US,D,20080207,000000,5.32023,5.37941,5.27684,5.36068,100132.49593012,0
+IGPT.US,D,20080208,000000,5.33273,5.39191,5.33273,5.36068,41211.169087054,0
+IGPT.US,D,20080211,000000,5.37941,5.42642,5.36691,5.4044,47333.536863604,0
+IGPT.US,D,20080212,000000,5.46653,5.48493,5.42019,5.42019,28333.81927786,0
+IGPT.US,D,20080213,000000,5.51915,5.54414,5.50042,5.54083,72762.805109866,0
+IGPT.US,D,20080214,000000,5.52837,5.52837,5.41688,5.43235,50228.963651121,0
+IGPT.US,D,20080215,000000,5.3577,5.39191,5.32941,5.39191,235356.83458543,0
+IGPT.US,D,20080219,000000,5.44482,5.44482,5.35442,5.35442,2256.7297020364,0
+IGPT.US,D,20080220,000000,5.71773,5.71773,5.3577,5.41392,116230.70389896,0
+IGPT.US,D,20080221,000000,5.46982,5.50042,5.36396,5.36396,8695.4046066337,0
+IGPT.US,D,20080222,000000,5.36691,5.36691,5.26434,5.33896,16639.579784153,0
+IGPT.US,D,20080225,000000,5.34191,5.38269,5.32023,5.37941,16742.987883707,0
+IGPT.US,D,20080226,000000,5.41064,5.48198,5.4044,5.43235,60408.578627826,0
+IGPT.US,D,20080227,000000,5.38269,5.45109,5.38269,5.40769,36728.123829908,0
+IGPT.US,D,20080228,000000,5.36691,5.38565,5.32647,5.33896,15778.859426099,0
+IGPT.US,D,20080229,000000,5.27978,5.27978,5.20579,5.20877,19316.024713792,0
+IGPT.US,D,20080303,000000,5.19956,5.21829,5.17162,5.19001,11913.221351586,0
+IGPT.US,D,20080304,000000,5.15616,5.20251,5.12523,5.1933,34298.033490383,0
+IGPT.US,D,20080305,000000,5.21501,5.25184,5.21501,5.23341,12880.391223887,0
+IGPT.US,D,20080306,000000,5.23045,5.25512,5.15616,5.15616,343223.64807926,0
+IGPT.US,D,20080307,000000,5.13773,5.21205,5.13149,5.15288,22859.272830871,0
+IGPT.US,D,20080310,000000,5.15616,5.19001,5.11572,5.11572,133618.47169753,0
+IGPT.US,D,20080311,000000,5.21829,5.22751,5.14695,5.22124,17065.377841141,0
+IGPT.US,D,20080312,000000,5.25184,5.30773,5.21829,5.21829,18032.547713442,0
+IGPT.US,D,20080313,000000,5.17784,5.29229,5.15911,5.27057,10626.702936543,0
+IGPT.US,D,20080314,000000,5.22124,5.22124,5.13773,5.16535,19963.846043352,0
+IGPT.US,D,20080317,000000,4.76752,5.1065,4.75535,5.09072,19644.497500611,0
+IGPT.US,D,20080318,000000,5.01609,5.20877,5.01609,5.20579,103030.96413233,0
+IGPT.US,D,20080319,000000,5.21829,5.28602,5.13773,5.13773,17387.767798574,0
+IGPT.US,D,20080320,000000,5.15288,5.22456,5.15288,5.22456,2895.4267875185,0
+IGPT.US,D,20080324,000000,5.27684,5.3577,5.27684,5.33273,5796.9364044224,0
+IGPT.US,D,20080325,000000,5.33896,5.36396,5.32941,5.35442,54091.560310941,0
+IGPT.US,D,20080326,000000,5.31069,5.3452,5.29229,5.33896,39921.609257318,0
+IGPT.US,D,20080327,000000,5.32941,5.32941,5.23045,5.23672,40566.389172187,0
+IGPT.US,D,20080328,000000,5.27057,5.29229,5.1933,5.1933,16104.290798225,0
+IGPT.US,D,20080331,000000,5.21205,5.25184,5.20579,5.22124,29300.98915016,0
+IGPT.US,D,20080401,000000,5.27978,5.3577,5.27978,5.3577,19963.846043352,0
+IGPT.US,D,20080402,000000,5.36396,5.39191,5.35442,5.36068,38641.173671662,0
+IGPT.US,D,20080403,000000,5.35146,5.39519,5.3452,5.38893,23823.401288479,0
+IGPT.US,D,20080404,000000,5.36396,5.38893,5.35442,5.36068,18351.896256183,0
+IGPT.US,D,20080407,000000,5.3577,5.3577,5.31692,5.32941,5474.5464469887,0
+IGPT.US,D,20080408,000000,5.29852,5.31692,5.2893,5.30479,10949.092893977,0
+IGPT.US,D,20080409,000000,5.30479,5.30479,5.23045,5.24296,12880.391223887,0
+IGPT.US,D,20080410,000000,5.26135,5.31069,5.26135,5.29524,38641.173671662,0
+IGPT.US,D,20080411,000000,5.24591,5.24591,5.14071,5.14071,160014.90981609,0
+IGPT.US,D,20080414,000000,5.144,5.17784,5.13773,5.13773,26399.479533256,0
+IGPT.US,D,20080415,000000,5.144,5.18378,5.144,5.18082,19957.763213966,0
+IGPT.US,D,20080416,000000,5.24296,5.31069,5.24296,5.31069,7822.5185898083,0
+IGPT.US,D,20080417,000000,5.27386,5.28602,5.25184,5.28602,5605.3272787778,0
+IGPT.US,D,20080418,000000,5.42642,5.42642,5.36396,5.39519,95418.303156321,0
+IGPT.US,D,20080421,000000,5.36691,5.4044,5.36691,5.4044,6055.456653308,0
+IGPT.US,D,20080422,000000,5.3452,5.3452,5.25807,5.29852,59566.106757929,0
+IGPT.US,D,20080423,000000,5.39191,5.41688,5.39191,5.4044,27321.028185166,0
+IGPT.US,D,20080424,000000,5.42314,5.52837,5.38893,5.4971,43407.070495233,0
+IGPT.US,D,20080425,000000,5.44781,5.50042,5.40769,5.50042,38799.327235685,0
+IGPT.US,D,20080428,000000,5.48825,5.50042,5.4603,5.4603,56688.928458568,0
+IGPT.US,D,20080429,000000,5.44781,5.47575,5.44154,5.47575,26569.798756052,0
+IGPT.US,D,20080430,000000,5.47277,5.52538,5.45403,5.45403,9045.1672963024,0
+IGPT.US,D,20080501,000000,5.4044,5.59705,5.4044,5.59705,36195.876258673,0
+IGPT.US,D,20080502,000000,5.5691,5.57209,5.5221,5.54083,12913.846785508,0
+IGPT.US,D,20080505,000000,5.52837,5.53459,5.51586,5.51586,18233.281083165,0
+IGPT.US,D,20080506,000000,5.4912,5.62172,5.4912,5.62172,62038.776903154,0
+IGPT.US,D,20080507,000000,5.5691,5.59705,5.50336,5.50336,15277.026001791,0
+IGPT.US,D,20080508,000000,5.51288,5.53787,5.4971,5.53787,11526.961685604,0
+IGPT.US,D,20080509,000000,5.53165,5.60299,5.53165,5.58161,27573.465604667,0
+IGPT.US,D,20080512,000000,5.62798,5.68089,5.62798,5.67138,10121.828097544,0
+IGPT.US,D,20080513,000000,5.66843,5.72694,5.66843,5.72694,88471.71199803,0
+IGPT.US,D,20080514,000000,5.73022,5.78317,5.73022,5.73318,11131.577775544,0
+IGPT.US,D,20080515,000000,5.73944,5.78612,5.72694,5.78612,8525.0853838385,0
+IGPT.US,D,20080516,000000,5.77691,5.79862,5.75194,5.79862,25782.072350624,0
+IGPT.US,D,20080519,000000,5.80784,5.84529,5.77363,5.78317,25474.889466654,0
+IGPT.US,D,20080520,000000,5.73646,5.74896,5.71445,5.74896,31393.482458786,0
+IGPT.US,D,20080521,000000,5.78612,5.79567,5.68089,5.68089,10365.141272965,0
+IGPT.US,D,20080522,000000,5.73318,5.76739,5.71773,5.73944,17044.087938291,0
+IGPT.US,D,20080523,000000,5.69933,5.70556,5.68716,5.69011,11861.517301809,0
+IGPT.US,D,20080527,000000,5.67761,5.81078,5.66512,5.80784,81275.724834934,0
+IGPT.US,D,20080528,000000,5.82952,5.82952,5.79862,5.81407,6326.1425609647,0
+IGPT.US,D,20080529,000000,5.90447,5.97881,5.90153,5.93212,33400.816156015,0
+IGPT.US,D,20080530,000000,5.94758,5.94758,5.92257,5.93507,18394.476061882,0
+IGPT.US,D,20080602,000000,5.85451,5.85451,5.8019,5.8328,6323.1011462719,0
+IGPT.US,D,20080603,000000,5.89201,5.90779,5.7894,5.82033,44727.044471897,0
+IGPT.US,D,20080604,000000,5.79862,5.88903,5.78612,5.85451,32056.510861811,0
+IGPT.US,D,20080605,000000,5.85451,5.94459,5.85451,5.94131,15435.179565815,0
+IGPT.US,D,20080606,000000,5.87951,5.87951,5.8019,5.8019,18126.831568918,0
+IGPT.US,D,20080609,000000,5.74568,5.79862,5.71773,5.79862,4501.2937453018,0
+IGPT.US,D,20080610,000000,5.77363,5.78612,5.75194,5.76145,11052.500993531,0
+IGPT.US,D,20080611,000000,5.74272,5.74272,5.63126,5.63126,19048.380220828,0
+IGPT.US,D,20080612,000000,5.68388,5.724,5.66512,5.66512,29824.112477318,0
+IGPT.US,D,20080613,000000,5.74568,5.76739,5.70851,5.70851,4902.7604847476,0
+IGPT.US,D,20080616,000000,5.74568,5.82328,5.74272,5.81078,72361.338370418,0
+IGPT.US,D,20080617,000000,5.81078,5.81078,5.78612,5.79567,19094.00144122,0
+IGPT.US,D,20080618,000000,5.74896,5.76145,5.71445,5.76145,106987.84464762,0
+IGPT.US,D,20080619,000000,5.73022,5.81407,5.71773,5.80486,20392.685515033,0
+IGPT.US,D,20080620,000000,5.74568,5.75523,5.64672,5.64672,59602.603734242,0
+IGPT.US,D,20080623,000000,5.64672,5.65888,5.64377,5.65,6511.6688572237,0
+IGPT.US,D,20080624,000000,5.56288,5.60627,5.55661,5.55661,12554.959851761,0
+IGPT.US,D,20080625,000000,5.66843,5.67761,5.65,5.65,6052.4152386152,0
+IGPT.US,D,20080626,000000,5.55661,5.58161,5.50042,5.5221,42144.883397733,0
+IGPT.US,D,20080627,000000,5.45403,5.4971,5.42937,5.44781,27847.192927016,0
+IGPT.US,D,20080630,000000,5.4603,5.4787,5.40769,5.40769,19592.793450834,0
+IGPT.US,D,20080701,000000,5.3577,5.43859,5.31692,5.42642,42893.071412157,0
+IGPT.US,D,20080702,000000,5.46982,5.46982,5.34818,5.34818,6420.4264164406,0
+IGPT.US,D,20080703,000000,5.38269,5.38269,5.31397,5.31397,18281.94371825,0
+IGPT.US,D,20080707,000000,5.33896,5.37646,5.27978,5.27978,28047.926296738,0
+IGPT.US,D,20080708,000000,5.3577,5.4044,5.30773,5.4044,19100.084270605,0
+IGPT.US,D,20080709,000000,5.37941,5.37941,5.29524,5.29524,32655.669556286,0
+IGPT.US,D,20080710,000000,5.27057,5.37646,5.27057,5.34191,40435.608340397,0
+IGPT.US,D,20080711,000000,5.27978,5.38893,5.27684,5.33273,20228.449121624,0
+IGPT.US,D,20080714,000000,5.31397,5.36691,5.27978,5.28307,16776.443445328,0
+IGPT.US,D,20080715,000000,5.24296,5.40142,5.24296,5.34191,15100.62394961,0
+IGPT.US,D,20080716,000000,5.30147,5.42937,5.29524,5.41688,22381.770724105,0
+IGPT.US,D,20080717,000000,5.42937,5.50664,5.41064,5.48825,32229.871499298,0
+IGPT.US,D,20080718,000000,5.45403,5.5096,5.44154,5.5096,11818.93749611,0
+IGPT.US,D,20080721,000000,5.4787,5.4787,5.43859,5.44154,3677.0703635607,0
+IGPT.US,D,20080722,000000,5.44482,5.48198,5.44482,5.46653,12576.24975461,0
+IGPT.US,D,20080723,000000,5.54414,5.59411,5.54414,5.57209,83182.6918473,0
+IGPT.US,D,20080724,000000,5.52837,5.53165,5.50664,5.5221,20401.809759111,0
+IGPT.US,D,20080725,000000,5.53787,5.53787,5.46982,5.4787,12156.534527007,0
+IGPT.US,D,20080728,000000,5.52837,5.52837,5.4044,5.4044,20511.30068805,0
+IGPT.US,D,20080729,000000,5.4912,5.5221,5.48825,5.48825,13874.933828423,0
+IGPT.US,D,20080730,000000,5.5221,5.53459,5.44781,5.50042,40751.915468446,0
+IGPT.US,D,20080731,000000,5.54709,5.57209,5.51288,5.52837,38315.742299536,0
+IGPT.US,D,20080801,000000,5.42019,5.52837,5.42019,5.5096,21566.671586443,0
+IGPT.US,D,20080804,000000,5.51288,5.51288,5.44781,5.4971,66628.271674544,0
+IGPT.US,D,20080805,000000,5.50042,5.60299,5.50042,5.60299,25265.031852852,0
+IGPT.US,D,20080806,000000,5.57537,5.65262,5.55661,5.65,13354.85191596,0
+IGPT.US,D,20080807,000000,5.65888,5.67761,5.62172,5.64672,20435.265320731,0
+IGPT.US,D,20080808,000000,5.68089,5.77691,5.68089,5.77363,27190.247353377,0
+IGPT.US,D,20080811,000000,5.77067,5.86075,5.74272,5.80784,116185.08267856,0
+IGPT.US,D,20080812,000000,5.83579,5.83579,5.78317,5.80486,45916.23761677,0
+IGPT.US,D,20080813,000000,5.82952,5.83579,5.77691,5.81702,61260.174741802,0
+IGPT.US,D,20080814,000000,5.82952,5.86075,5.82328,5.84828,10027.544242068,0
+IGPT.US,D,20080815,000000,5.92881,5.92881,5.83907,5.86075,32053.469447119,0
+IGPT.US,D,20080818,000000,5.84828,5.8578,5.75523,5.77363,21092.21089437,0
+IGPT.US,D,20080819,000000,5.74272,5.75194,5.69638,5.69638,28008.387905732,0
+IGPT.US,D,20080820,000000,5.7115,5.76441,5.69933,5.72694,18853.72968049,0
+IGPT.US,D,20080821,000000,5.62798,5.69011,5.61549,5.66843,25669.540006991,0
+IGPT.US,D,20080822,000000,5.65262,5.75817,5.65262,5.75817,22181.037354383,0
+IGPT.US,D,20080825,000000,5.65,5.65593,5.62798,5.64377,34358.861784238,0
+IGPT.US,D,20080826,000000,5.59705,5.65,5.57537,5.60922,30222.537802069,0
+IGPT.US,D,20080827,000000,5.60627,5.70556,5.60627,5.65,18193.742692159,0
+IGPT.US,D,20080828,000000,6.12477,6.12477,5.71445,5.75523,27327.111014552,0
+IGPT.US,D,20080829,000000,5.68716,5.69011,5.64377,5.67761,19525.882327593,0
+IGPT.US,D,20080902,000000,5.74272,5.77363,5.64672,5.66216,13908.389390044,0
+IGPT.US,D,20080903,000000,5.64377,5.66216,5.60922,5.62798,6015.918262302,0
+IGPT.US,D,20080904,000000,5.36691,5.56582,5.36691,5.45109,19979.053116815,0
+IGPT.US,D,20080905,000000,5.36396,5.43235,5.36068,5.42019,73742.140640937,0
+IGPT.US,D,20080908,000000,5.42019,5.5096,5.42019,5.4603,15538.587665369,0
+IGPT.US,D,20080909,000000,5.48198,5.53787,5.40142,5.41688,6073.7051414646,0
+IGPT.US,D,20080910,000000,5.10026,5.46653,5.10026,5.42937,48148.636001265,0
+IGPT.US,D,20080911,000000,5.37646,5.40769,5.36396,5.40142,30642.253029673,0
+IGPT.US,D,20080912,000000,5.36691,5.41392,5.3577,5.39814,16301.982753255,0
+IGPT.US,D,20080915,000000,5.32023,5.37941,5.26434,5.26434,28382.481912943,0
+IGPT.US,D,20080916,000000,5.15023,5.25807,5.06904,5.25807,24048.465975744,0
+IGPT.US,D,20080917,000000,5.16866,5.20251,5.05028,5.05028,122833.61519696,0
+IGPT.US,D,20080918,000000,5.08449,5.15288,4.90692,5.11572,102066.83567472,0
+IGPT.US,D,20080919,000000,5.86702,5.86702,5.02561,5.32647,9756.8583344109,0
+IGPT.US,D,20080922,000000,5.14071,5.32319,5.14071,5.19001,18330.606353334,0
+IGPT.US,D,20080923,000000,5.1933,5.26762,5.1933,5.22124,54304.459339435,0
+IGPT.US,D,20080924,000000,5.1624,5.22751,5.1624,5.18378,6423.4678311334,0
+IGPT.US,D,20080925,000000,5.23045,5.24296,5.17784,5.21829,8248.3166467963,0
+IGPT.US,D,20080926,000000,5.15616,5.23045,5.15616,5.23045,11913.221351586,0
+IGPT.US,D,20080929,000000,5.07527,5.07527,4.93192,4.93487,21773.487785551,0
+IGPT.US,D,20080930,000000,4.66494,5.05028,4.66494,5.05028,47160.176226114,0
+IGPT.US,D,20081001,000000,4.98815,5.00688,4.94737,4.94737,15468.635127436,0
+IGPT.US,D,20081002,000000,4.85431,4.85431,4.7583,4.7583,18443.138696966,0
+IGPT.US,D,20081003,000000,4.5446,4.84182,4.5446,4.60574,36788.952123763,0
+IGPT.US,D,20081006,000000,4.4351,4.51961,4.16813,4.41342,56771.046655272,0
+IGPT.US,D,20081007,000000,4.2832,4.41011,4.2148,4.26152,25541.800589895,0
+IGPT.US,D,20081008,000000,4.01917,4.3516,3.90444,4.26152,176581.49564762,0
+IGPT.US,D,20081009,000000,4.27398,4.27398,4.00668,4.00668,21119.583626605,0
+IGPT.US,D,20081010,000000,3.85775,3.97578,3.79855,3.97578,70399.62589358,0
+IGPT.US,D,20081013,000000,4.28025,4.29864,4.20858,4.29864,11125.494946158,0
+IGPT.US,D,20081014,000000,4.563,4.563,4.21808,4.27696,57348.915446898,0
+IGPT.US,D,20081015,000000,4.11519,4.11519,3.98794,3.98794,24407.352909491,0
+IGPT.US,D,20081016,000000,3.91988,4.00044,3.77654,3.98466,27102.046327287,0
+IGPT.US,D,20081017,000000,4.10895,4.31708,4.10895,4.17735,41548.766117951,0
+IGPT.US,D,20081020,000000,4.33286,4.33286,4.18686,4.30819,41369.322651076,0
+IGPT.US,D,20081021,000000,4.106,4.37298,4.106,4.19312,40368.697217157,0
+IGPT.US,D,20081022,000000,4.19312,4.19312,3.91034,3.91034,72954.414235508,0
+IGPT.US,D,20081023,000000,3.98794,3.98794,3.82354,3.90444,11022.086846603,0
+IGPT.US,D,20081024,000000,3.49411,3.91365,3.39512,3.88898,36144.172208897,0
+IGPT.US,D,20081027,000000,3.75814,3.89194,3.75814,3.89194,19398.142910497,0
+IGPT.US,D,20081028,000000,3.90148,3.96623,3.72392,3.95079,8254.3994761818,0
+IGPT.US,D,20081029,000000,3.9166,4.18063,3.9166,4.09018,50818.998101519,0
+IGPT.US,D,20081030,000000,4.34205,4.34205,4.07772,4.12145,34620.423447819,0
+IGPT.US,D,20081031,000000,4.22107,4.25525,4.1494,4.25525,9014.7531493747,0
+IGPT.US,D,20081103,000000,4.26152,4.29864,4.23357,4.29864,4905.8018994404,0
+IGPT.US,D,20081104,000000,4.33909,4.38249,4.28025,4.34536,20386.602685647,0
+IGPT.US,D,20081105,000000,4.37298,4.37298,4.25197,4.25197,9744.6926756398,0
+IGPT.US,D,20081106,000000,4.16189,4.16189,4.01917,4.04646,50773.376881128,0
+IGPT.US,D,20081107,000000,4.081,4.14608,4.06522,4.08396,32743.870582377,0
+IGPT.US,D,20081110,000000,4.07474,4.27398,4.04977,4.06522,58985.196551611,0
+IGPT.US,D,20081111,000000,3.99716,4.05895,3.97839,4.03794,23148.207226684,0
+IGPT.US,D,20081112,000000,3.95999,3.96954,3.84198,3.85444,26466.390656497,0
+IGPT.US,D,20081113,000000,3.77982,3.9725,3.58713,3.9725,83885.25864133,0
+IGPT.US,D,20081114,000000,4.02213,4.02544,3.84198,3.92877,129217.54463709,0
+IGPT.US,D,20081117,000000,3.839,3.8857,3.75187,3.83276,139239.00604977,0
+IGPT.US,D,20081118,000000,3.79855,3.82354,3.67097,3.74564,16274.610021021,0
+IGPT.US,D,20081119,000000,3.82948,3.85775,3.65225,3.65225,22740.657657852,0
+IGPT.US,D,20081120,000000,3.59635,3.63974,3.3981,3.44773,294929.02417274,0
+IGPT.US,D,20081121,000000,3.41683,3.5934,3.33889,3.5934,83730.146491999,0
+IGPT.US,D,20081124,000000,3.6243,3.82354,3.6243,3.77654,15596.374544532,0
+IGPT.US,D,20081125,000000,3.80153,3.82026,3.6927,3.77654,40055.4315038,0
+IGPT.US,D,20081126,000000,3.87321,3.95999,3.84526,3.95999,32503.598821648,0
+IGPT.US,D,20081128,000000,3.94127,3.94127,3.94127,3.94127,915.46582252422,0
+IGPT.US,D,20081201,000000,3.82026,3.82948,3.73019,3.73019,61272.340400574,0
+IGPT.US,D,20081202,000000,3.72064,3.78276,3.68052,3.78276,91951.090406561,0
+IGPT.US,D,20081203,000000,3.73019,3.82354,3.73019,3.82354,12716.154830478,0
+IGPT.US,D,20081204,000000,3.77982,3.88898,3.67097,3.68052,91336.72463862,0
+IGPT.US,D,20081205,000000,3.69564,3.90148,3.63974,3.8982,51059.269862249,0
+IGPT.US,D,20081208,000000,4.01917,4.0685,4.0034,4.0685,41390.612553928,0
+IGPT.US,D,20081209,000000,4.01589,4.15563,4.01589,4.02839,90713.234626602,0
+IGPT.US,D,20081210,000000,4.02839,4.09973,4.02839,4.05273,22996.136492046,0
+IGPT.US,D,20081211,000000,3.99716,4.04646,3.85775,3.85775,64782.132956033,0
+IGPT.US,D,20081212,000000,3.74564,3.97578,3.74564,3.935,46068.308351408,0
+IGPT.US,D,20081215,000000,4.0034,4.0034,3.79855,3.79855,96862.975135387,0
+IGPT.US,D,20081216,000000,3.935,4.09351,3.82354,4.081,48172.967318808,0
+IGPT.US,D,20081217,000000,4.16485,4.16485,3.9909,4.04384,95731.568869675,0
+IGPT.US,D,20081218,000000,4.13096,4.13096,3.91034,3.935,129555.14166798,0
+IGPT.US,D,20081219,000000,4.05601,4.10895,4.02839,4.02839,9331.0602774229,0
+IGPT.US,D,20081222,000000,3.96623,3.96623,3.89194,3.935,23364.14766987,0
+IGPT.US,D,20081223,000000,3.92284,4.03463,3.91988,3.97839,728309.32798983,0
+IGPT.US,D,20081224,000000,4.01295,4.09973,3.94455,3.9475,14376.767252731,0
+IGPT.US,D,20081226,000000,3.95377,3.98466,3.93828,3.98172,19285.610566864,0
+IGPT.US,D,20081229,000000,3.90444,3.92877,3.8857,3.92877,75293.26213425,0
+IGPT.US,D,20081230,000000,3.92582,4.03463,3.92582,4.02544,120683.33500917,0
+IGPT.US,D,20081231,000000,4.09018,4.17436,4.09018,4.13362,104758.48767782,0
+IGPT.US,D,20090102,000000,4.1494,4.26447,4.1494,4.26447,7083.4548194648,0
+IGPT.US,D,20090105,000000,4.2707,4.2707,4.15858,4.2148,17421.223360195,0
+IGPT.US,D,20090106,000000,4.25525,4.31443,4.25197,4.28946,11977.091060134,0
+IGPT.US,D,20090107,000000,4.27398,4.27398,4.17436,4.17436,16943.72125343,0
+IGPT.US,D,20090108,000000,4.11847,4.15858,4.106,4.14313,93417.052288476,0
+IGPT.US,D,20090109,000000,4.07146,4.12768,4.07146,4.12145,3315.1420151209,0
+IGPT.US,D,20090112,000000,4.09351,4.09351,4.04977,4.04977,6505.5860278382,0
+IGPT.US,D,20090113,000000,4.08396,4.08396,4.03167,4.07146,28884.315337251,0
+IGPT.US,D,20090114,000000,3.94455,3.95079,3.92284,3.95079,4230.6078376451,0
+IGPT.US,D,20090115,000000,3.92284,3.96623,3.84198,3.95705,25660.415762913,0
+IGPT.US,D,20090116,000000,4.00044,4.01589,3.90772,4.0034,26040.592599509,0
+IGPT.US,D,20090120,000000,3.9475,3.9475,3.83276,3.83276,2256.7297020364,0
+IGPT.US,D,20090121,000000,3.84198,3.92284,3.83276,3.91365,8312.1863553445,0
+IGPT.US,D,20090122,000000,3.84821,3.88272,3.82354,3.86399,4823.6837027356,0
+IGPT.US,D,20090123,000000,3.84198,3.935,3.84198,3.92284,11894.97286343,0
+IGPT.US,D,20090126,000000,3.91988,3.9725,3.91988,3.94127,10435.093810899,0
+IGPT.US,D,20090127,000000,3.98466,3.98794,3.96328,3.98794,5745.2323546453,0
+IGPT.US,D,20090128,000000,4.04977,4.06522,4.03794,4.04977,17697.992097237,0
+IGPT.US,D,20090129,000000,4.02839,4.04646,3.9475,3.96328,22594.669752599,0
+IGPT.US,D,20090130,000000,3.98466,4.00044,3.90444,3.9166,5620.5343522417,0
+IGPT.US,D,20090202,000000,3.83276,3.90444,3.83276,3.8857,6295.728414037,0
+IGPT.US,D,20090203,000000,3.9166,4.00044,3.9166,3.99418,13005.089226291,0
+IGPT.US,D,20090204,000000,3.95377,4.04646,3.95377,3.96328,20316.650147713,0
+IGPT.US,D,20090205,000000,3.92582,4.04646,3.92582,4.04646,15100.62394961,0
+IGPT.US,D,20090206,000000,4.08724,4.15234,4.08724,4.15234,82556.16042059,0
+IGPT.US,D,20090209,000000,4.13985,4.13985,4.106,4.11519,21131.749285376,0
+IGPT.US,D,20090210,000000,4.09645,4.14608,4.02544,4.03794,11049.459578839,0
+IGPT.US,D,20090211,000000,3.99716,4.04055,3.99716,4.02544,19097.042855912,0
+IGPT.US,D,20090212,000000,4.04646,4.06224,3.99418,4.06224,24355.648859714,0
+IGPT.US,D,20090213,000000,4.07146,4.09645,4.07146,4.09351,28741.368846691,0
+IGPT.US,D,20090217,000000,3.87321,3.9725,3.4724,3.94127,19909.100578883,0
+IGPT.US,D,20090218,000000,3.93205,3.95705,3.9166,3.93828,62184.764808405,0
+IGPT.US,D,20090219,000000,3.75187,3.92284,3.75187,3.87649,29349.651785245,0
+IGPT.US,D,20090220,000000,3.82026,3.8857,3.82026,3.85149,22241.865648238,0
+IGPT.US,D,20090223,000000,3.84821,3.84821,3.74265,3.79231,236968.78437259,0
+IGPT.US,D,20090224,000000,3.7703,3.8857,3.74564,3.87321,68541.321516298,0
+IGPT.US,D,20090225,000000,3.62725,3.83571,3.54407,3.79231,48081.724878025,0
+IGPT.US,D,20090226,000000,3.77358,3.77358,3.71769,3.71769,33787.075821999,0
+IGPT.US,D,20090227,000000,3.6368,3.77358,3.6368,3.73019,36521.307630801,0
+IGPT.US,D,20090302,000000,3.57136,3.68941,3.57136,3.62725,92662.781444668,0
+IGPT.US,D,20090303,000000,3.59963,3.66475,3.44773,3.60259,58869.622793284,0
+IGPT.US,D,20090304,000000,3.53158,3.69564,3.53158,3.66179,28656.209235293,0
+IGPT.US,D,20090305,000000,3.5684,3.65848,3.5684,3.57464,42534.184478409,0
+IGPT.US,D,20090306,000000,3.57136,3.60885,3.38888,3.51579,80646.151993528,0
+IGPT.US,D,20090309,000000,3.41388,3.61806,3.41388,3.49411,37652.713896511,0
+IGPT.US,D,20090310,000000,3.6059,3.68676,3.6059,3.68052,54295.335095355,0
+IGPT.US,D,20090311,000000,3.77654,3.80481,3.73642,3.80481,43087.721952492,0
+IGPT.US,D,20090312,000000,3.72392,3.93205,3.72392,3.93205,28470.682939034,0
+IGPT.US,D,20090313,000000,3.98466,3.98466,3.91034,3.9475,22619.001070141,0
+IGPT.US,D,20090316,000000,4.2832,4.2832,3.8857,3.8857,52516.107500084,0
+IGPT.US,D,20090317,000000,3.8982,3.97578,3.88272,3.97578,22439.557603268,0
+IGPT.US,D,20090318,000000,4.03463,4.14608,4.03463,4.106,19130.498417533,0
+IGPT.US,D,20090319,000000,4.14608,4.15234,4.10895,4.12768,11837.185984266,0
+IGPT.US,D,20090320,000000,4.106,4.11223,3.98172,3.9909,200985.80714242,0
+IGPT.US,D,20090323,000000,4.15234,4.24275,4.12768,4.24275,169793.05805335,0
+IGPT.US,D,20090324,000000,4.20858,4.20858,4.13362,4.1369,36740.289488679,0
+IGPT.US,D,20090325,000000,4.2148,4.22435,4.09018,4.20562,32223.788669914,0
+IGPT.US,D,20090326,000000,4.32331,4.4851,4.27398,4.38547,23251.615326238,0
+IGPT.US,D,20090327,000000,4.2273,4.34205,4.2273,4.29864,94481.547430946,0
+IGPT.US,D,20090330,000000,4.34205,4.34205,4.15563,4.19607,110774.40594012,0
+IGPT.US,D,20090331,000000,4.32037,4.53211,4.19607,4.32037,226612.76734372,0
+IGPT.US,D,20090401,000000,4.37298,4.39466,4.26447,4.36999,116060.38467616,0
+IGPT.US,D,20090402,000000,4.75535,4.75535,4.46338,4.49461,224696.67608727,0
+IGPT.US,D,20090403,000000,4.53833,4.55349,4.46965,4.55349,133843.53638479,0
+IGPT.US,D,20090406,000000,4.50382,4.59357,4.41965,4.49461,78465.457658812,0
+IGPT.US,D,20090407,000000,4.45384,4.45384,4.36376,4.37626,59064.273333622,0
+IGPT.US,D,20090408,000000,4.45384,4.50382,4.44136,4.49461,356499.42321322,0
+IGPT.US,D,20090409,000000,5.44482,5.44482,4.56927,4.65573,132213.33810947,0
+IGPT.US,D,20090413,000000,4.70835,4.86386,4.53505,4.59357,94794.813144303,0
+IGPT.US,D,20090414,000000,4.55084,4.66823,4.4976,4.52883,283843.06761759,0
+IGPT.US,D,20090415,000000,4.49461,4.50711,4.4476,4.50711,147329.16913254,0
+IGPT.US,D,20090416,000000,4.18984,4.63995,4.18984,4.63995,60889.122149285,0
+IGPT.US,D,20090417,000000,4.73036,4.88819,4.58144,4.67712,165042.36830324,0
+IGPT.US,D,20090420,000000,4.58144,4.58144,4.46338,4.46338,71883.836263654,0
+IGPT.US,D,20090421,000000,4.41011,4.5755,4.41011,4.55349,81400.422837337,0
+IGPT.US,D,20090422,000000,4.42589,4.6804,4.42589,4.58734,44952.109159162,0
+IGPT.US,D,20090423,000000,4.5755,4.58406,4.52256,4.58406,25876.3562061,0
+IGPT.US,D,20090424,000000,4.5755,4.7458,4.5755,4.72707,45593.847659337,0
+IGPT.US,D,20090427,000000,4.76752,4.76752,4.6245,4.67413,170605.11577632,0
+IGPT.US,D,20090428,000000,4.6804,4.6804,4.612,4.64323,58556.357079931,0
+IGPT.US,D,20090429,000000,4.73958,4.80796,4.50711,4.75535,266330.60181661,0
+IGPT.US,D,20090430,000000,4.88193,4.90364,4.7708,4.78953,348856.34809026,0
+IGPT.US,D,20090501,000000,4.7833,4.85431,4.7708,4.85431,49115.805873567,0
+IGPT.US,D,20090504,000000,5.00359,5.00359,4.86057,4.93487,189699.11721754,0
+IGPT.US,D,20090505,000000,4.9661,4.96938,4.82932,4.88491,218963.60939139,0
+IGPT.US,D,20090506,000000,4.98487,4.98487,4.80203,4.89443,90010.667832572,0
+IGPT.US,D,20090507,000000,5.02561,5.02561,4.7583,4.7833,108040.17413132,0
+IGPT.US,D,20090508,000000,4.93487,4.93487,4.78953,4.83886,84974.085101343,0
+IGPT.US,D,20090511,000000,4.7583,4.88491,4.75535,4.85431,210034.01585341,0
+IGPT.US,D,20090512,000000,4.83558,4.87865,4.7458,4.80468,229976.57199391,0
+IGPT.US,D,20090513,000000,4.88819,4.89115,4.65245,4.65868,237829.50473065,0
+IGPT.US,D,20090514,000000,4.6495,4.77375,4.6495,4.74912,39894.236525082,0
+IGPT.US,D,20090515,000000,4.73334,4.83886,4.73334,4.79875,29705.497304299,0
+IGPT.US,D,20090518,000000,4.82308,4.89443,4.81092,4.88819,45846.285078838,0
+IGPT.US,D,20090519,000000,4.86057,4.93487,4.85136,4.89115,102620.3731488,0
+IGPT.US,D,20090520,000000,4.92238,4.99438,4.87275,4.88193,159911.50171654,0
+IGPT.US,D,20090521,000000,4.81718,4.84808,4.75207,4.79252,94925.59397609,0
+IGPT.US,D,20090522,000000,4.84808,4.86976,4.80203,4.84182,111200.20399711,0
+IGPT.US,D,20090526,000000,4.84808,4.98188,4.81387,4.95361,50329.330335984,0
+IGPT.US,D,20090527,000000,4.94113,4.98815,4.87865,4.88193,61974.907194603,0
+IGPT.US,D,20090528,000000,4.91614,4.92238,4.84808,4.92238,36664.25412136,0
+IGPT.US,D,20090529,000000,4.93815,4.93815,4.86648,4.86648,33796.200066076,0
+IGPT.US,D,20090601,000000,5.00359,5.10322,5.00359,5.09072,206107.54948505,0
+IGPT.US,D,20090602,000000,5.07823,5.15288,5.07823,5.119,208923.89949055,0
+IGPT.US,D,20090603,000000,5.10322,5.10945,5.04076,5.08449,87188.234997679,0
+IGPT.US,D,20090604,000000,5.11572,5.144,5.06277,5.144,45003.813208938,0
+IGPT.US,D,20090605,000000,5.12195,5.29852,5.12195,5.17162,161861.04853461,0
+IGPT.US,D,20090608,000000,5.15616,5.1624,5.07527,5.13149,48145.594586573,0
+IGPT.US,D,20090609,000000,5.14071,5.19956,5.14071,5.18706,51241.754743815,0
+IGPT.US,D,20090610,000000,5.1624,5.1624,5.08151,5.13149,31287.032944539,0
+IGPT.US,D,20090611,000000,5.13445,5.21829,5.13445,5.17784,14352.435935188,0
+IGPT.US,D,20090612,000000,5.12523,5.18082,5.1065,5.17784,28838.694116859,0
+IGPT.US,D,20090615,000000,5.15288,5.15288,5.02561,5.05654,58401.244930597,0
+IGPT.US,D,20090616,000000,5.08151,5.094,5.00065,5.00983,43017.76941456,0
+IGPT.US,D,20090617,000000,4.99733,5.08777,4.99733,5.05654,25292.404585088,0
+IGPT.US,D,20090618,000000,5.06572,5.06904,5.02233,5.06277,53385.952102219,0
+IGPT.US,D,20090619,000000,5.06904,5.15288,5.06904,5.1065,64648.31070955,0
+IGPT.US,D,20090622,000000,5.05949,5.05949,4.95692,4.95692,62139.143588014,0
+IGPT.US,D,20090623,000000,4.97236,4.97565,4.92238,4.94737,145139.35055374,0
+IGPT.US,D,20090624,000000,5.00983,5.03449,4.95361,5.00688,105467.13730123,0
+IGPT.US,D,20090625,000000,4.97565,5.08777,4.96315,5.08777,39733.041546367,0
+IGPT.US,D,20090626,000000,5.08449,5.12821,5.08151,5.12523,14626.163257538,0
+IGPT.US,D,20090629,000000,5.15616,5.18706,5.12821,5.17162,29161.084074293,0
+IGPT.US,D,20090630,000000,5.19956,5.19956,5.13773,5.17162,28312.529375009,0
+IGPT.US,D,20090701,000000,5.18706,5.25184,5.17784,5.23341,33422.106058866,0
+IGPT.US,D,20090702,000000,5.15023,5.15023,5.09698,5.10945,26147.042113756,0
+IGPT.US,D,20090706,000000,5.07823,5.07823,5.01609,5.06277,13306.189280875,0
+IGPT.US,D,20090707,000000,5.07199,5.07199,4.97565,4.97565,16980.218229743,0
+IGPT.US,D,20090708,000000,4.95692,4.95692,4.87275,4.93487,53948.613820382,0
+IGPT.US,D,20090709,000000,4.95987,4.95987,4.92566,4.92566,51992.984172928,0
+IGPT.US,D,20090710,000000,4.95361,4.96315,4.92566,4.96315,33537.67981719,0
+IGPT.US,D,20090713,000000,4.9661,5.04076,4.9007,5.04076,19708.367209159,0
+IGPT.US,D,20090714,000000,5.05949,5.08449,5.00065,5.07823,103386.80965138,0
+IGPT.US,D,20090715,000000,5.17784,5.25184,5.17784,5.25184,27342.318088016,0
+IGPT.US,D,20090716,000000,5.25184,5.30773,5.24296,5.30773,49605.473639103,0
+IGPT.US,D,20090717,000000,5.27386,5.29852,5.26434,5.29524,275454.84589493,0
+IGPT.US,D,20090720,000000,5.32319,5.34818,5.28602,5.33273,53054.437900706,0
+IGPT.US,D,20090721,000000,5.4044,5.44154,5.36396,5.43859,398872.41271291,0
+IGPT.US,D,20090722,000000,5.42937,5.48493,5.41064,5.48198,96656.158936278,0
+IGPT.US,D,20090723,000000,5.48198,5.63422,5.47575,5.60627,281540.71669516,0
+IGPT.US,D,20090724,000000,5.5691,5.58161,5.51288,5.58161,632039.42871954,0
+IGPT.US,D,20090727,000000,5.60299,5.60299,5.52538,5.57209,75503.119748052,0
+IGPT.US,D,20090728,000000,5.6375,5.68388,5.60627,5.68388,84344.512259938,0
+IGPT.US,D,20090729,000000,5.67761,5.71445,5.66216,5.70851,114381.52376575,0
+IGPT.US,D,20090730,000000,5.73944,5.74272,5.64672,5.65,58550.274250543,0
+IGPT.US,D,20090731,000000,5.66216,5.70556,5.6375,5.64377,123292.86881557,0
+IGPT.US,D,20090803,000000,5.70851,5.70851,5.63126,5.67761,63410.454929593,0
+IGPT.US,D,20090804,000000,5.64048,5.72694,5.64048,5.71445,83742.312150771,0
+IGPT.US,D,20090805,000000,5.73646,5.73646,5.61254,5.65593,318086.3556435,0
+IGPT.US,D,20090806,000000,5.6375,5.67138,5.57209,5.59082,271154.28551935,0
+IGPT.US,D,20090807,000000,5.71773,5.724,5.66512,5.7115,82029.995678739,0
+IGPT.US,D,20090810,000000,5.724,5.724,5.67467,5.69933,64620.937977314,0
+IGPT.US,D,20090811,000000,5.70228,5.70556,5.63126,5.64672,48440.61181177,0
+IGPT.US,D,20090812,000000,5.66843,5.77363,5.66843,5.73022,38598.593865962,0
+IGPT.US,D,20090813,000000,5.75817,5.76145,5.68716,5.75523,630944.51943015,0
+IGPT.US,D,20090814,000000,5.77363,5.77363,5.66216,5.69638,80287.265059783,0
+IGPT.US,D,20090817,000000,5.60037,5.63126,5.55333,5.55661,136255.37823616,0
+IGPT.US,D,20090818,000000,5.56288,5.64377,5.56288,5.62172,174498.12658307,0
+IGPT.US,D,20090819,000000,5.57537,5.68089,5.56288,5.67467,38559.055474958,0
+IGPT.US,D,20090820,000000,5.67467,5.7115,5.66216,5.7115,61001.654492916,0
+IGPT.US,D,20090821,000000,5.72068,5.7894,5.69933,5.78612,65852.710927887,0
+IGPT.US,D,20090824,000000,5.80486,5.82033,5.75817,5.78317,70335.756185033,0
+IGPT.US,D,20090825,000000,5.80784,5.82328,5.77989,5.7894,83231.354482384,0
+IGPT.US,D,20090826,000000,5.76739,5.79862,5.74896,5.77067,28853.901190323,0
+IGPT.US,D,20090827,000000,5.78317,5.78317,5.68388,5.77067,190629.79011354,0
+IGPT.US,D,20090828,000000,5.81702,5.82952,5.70556,5.71773,43908.903919541,0
+IGPT.US,D,20090831,000000,5.69933,5.69933,5.61877,5.64048,218939.27807385,0
+IGPT.US,D,20090901,000000,5.60299,5.69933,5.52538,5.54083,56780.170899351,0
+IGPT.US,D,20090902,000000,5.50336,5.54083,5.4912,5.4912,83495.957560657,0
+IGPT.US,D,20090903,000000,5.50336,5.55661,5.47575,5.55661,27433.560528799,0
+IGPT.US,D,20090904,000000,5.5691,5.65888,5.56288,5.65262,31509.056217113,0
+IGPT.US,D,20090908,000000,5.66512,5.71445,5.66512,5.71445,40028.058771565,0
+IGPT.US,D,20090909,000000,5.72694,5.82952,5.72068,5.81407,55073.937256707,0
+IGPT.US,D,20090910,000000,5.82328,5.88903,5.80486,5.88903,57032.60831885,0
+IGPT.US,D,20090911,000000,5.90153,5.90153,5.86075,5.89825,42798.787556679,0
+IGPT.US,D,20090914,000000,5.8703,5.89529,5.84201,5.89201,88511.250389034,0
+IGPT.US,D,20090915,000000,5.89529,5.89529,5.8578,5.87951,30319.86307224,0
+IGPT.US,D,20090916,000000,5.89201,5.94758,5.86075,5.94758,49386.491781225,0
+IGPT.US,D,20090917,000000,5.91996,5.98801,5.91996,5.96959,68142.896191545,0
+IGPT.US,D,20090918,000000,5.9972,6.01298,5.96335,5.99425,87571.45324897,0
+IGPT.US,D,20090921,000000,5.97881,6.0097,5.94459,5.98503,30928.146010794,0
+IGPT.US,D,20090922,000000,5.9972,5.9972,5.96007,5.97881,73763.430543788,0
+IGPT.US,D,20090923,000000,5.97881,6.04421,5.96335,5.96335,37938.606877632,0
+IGPT.US,D,20090924,000000,6.02548,6.02548,5.92881,5.96007,31204.914747835,0
+IGPT.US,D,20090925,000000,5.96007,5.97881,5.91664,5.93507,31022.429866269,0
+IGPT.US,D,20090928,000000,5.93836,6.05671,5.93836,6.02548,30949.435913642,0
+IGPT.US,D,20090929,000000,6.0222,6.02843,5.99097,5.99097,38686.794892053,0
+IGPT.US,D,20090930,000000,6.01298,6.0222,5.92257,5.96335,71041.364393757,0
+IGPT.US,D,20091001,000000,5.88279,5.89529,5.82657,5.82657,59879.372471286,0
+IGPT.US,D,20091002,000000,5.79238,5.8578,5.79238,5.82657,100883.72535923,0
+IGPT.US,D,20091005,000000,5.83907,5.92257,5.82033,5.90153,25842.900644479,0
+IGPT.US,D,20091006,000000,5.91996,6.00049,5.91996,5.97881,21642.706953762,0
+IGPT.US,D,20091007,000000,5.97585,5.99097,5.9663,5.97254,22287.48686863,0
+IGPT.US,D,20091008,000000,6.01924,6.05343,6.01924,6.0222,91452.298396946,0
+IGPT.US,D,20091009,000000,6.01596,6.09682,6.01596,6.09682,21423.725095882,0
+IGPT.US,D,20091012,000000,6.11559,6.11887,6.04421,6.07809,68608.23263954,0
+IGPT.US,D,20091013,000000,6.07809,6.1001,6.05047,6.08433,45390.072874922,0
+IGPT.US,D,20091014,000000,6.15865,6.17115,6.13727,6.17115,27400.104967178,0
+IGPT.US,D,20091015,000000,6.14354,6.18066,6.13399,6.18066,40295.70326453,0
+IGPT.US,D,20091016,000000,6.14354,6.15865,6.09682,6.14022,45198.463749276,0
+IGPT.US,D,20091019,000000,6.13399,6.20238,6.11887,6.19612,54371.370462675,0
+IGPT.US,D,20091020,000000,6.18988,6.20238,6.08764,6.10932,108304.7772096,0
+IGPT.US,D,20091021,000000,6.16193,6.21816,6.10637,6.10637,70180.644035702,0
+IGPT.US,D,20091022,000000,6.1126,6.16489,6.05969,6.1557,51740.546753427,0
+IGPT.US,D,20091023,000000,6.17115,6.17115,6.10637,6.12149,22323.983844943,0
+IGPT.US,D,20091026,000000,6.15865,6.21488,6.07809,6.08764,116896.77371668,0
+IGPT.US,D,20091027,000000,6.08764,6.11559,5.97585,6.01924,126684.04619802,0
+IGPT.US,D,20091028,000000,5.98209,5.98209,5.85156,5.86075,107757.3225649,0
+IGPT.US,D,20091029,000000,5.91664,6.00675,5.90447,6.00675,66707.348456558,0
+IGPT.US,D,20091030,000000,6.0097,6.0097,5.91074,5.91074,77498.28778651,0
+IGPT.US,D,20091102,000000,5.91074,5.93836,5.83907,5.89201,700915.30585204,0
+IGPT.US,D,20091103,000000,5.87324,5.94459,5.86702,5.94459,61235.843424262,0
+IGPT.US,D,20091104,000000,5.94758,5.98801,5.90153,5.93836,122976.56168753,0
+IGPT.US,D,20091105,000000,6.00675,6.05343,5.94459,6.04093,27074.673595052,0
+IGPT.US,D,20091106,000000,6.06887,6.06887,6.01924,6.05343,16131.66353046,0
+IGPT.US,D,20091109,000000,6.07514,6.18693,6.07514,6.18693,44727.044471897,0
+IGPT.US,D,20091110,000000,6.15239,6.18693,6.14354,6.15239,25523.552101738,0
+IGPT.US,D,20091111,000000,6.18365,6.21488,6.1557,6.18693,78666.191028534,0
+IGPT.US,D,20091112,000000,6.20238,6.24906,6.10932,6.12149,93143.324966127,0
+IGPT.US,D,20091113,000000,6.12477,6.17444,6.07809,6.17444,37029.223884493,0
+IGPT.US,D,20091116,000000,6.16817,6.28951,6.16817,6.27701,56171.887960797,0
+IGPT.US,D,20091117,000000,6.27077,6.27701,6.23656,6.27372,40174.046676819,0
+IGPT.US,D,20091118,000000,6.28327,6.28327,6.21193,6.25234,99363.018012844,0
+IGPT.US,D,20091119,000000,6.22407,6.22407,6.1126,6.14022,84721.647681842,0
+IGPT.US,D,20091120,000000,6.10309,6.14022,6.09059,6.10932,59480.947146531,0
+IGPT.US,D,20091123,000000,6.24906,6.25532,6.19316,6.21488,54806.292763742,0
+IGPT.US,D,20091124,000000,6.21816,6.21816,6.14943,6.16193,65898.332148278,0
+IGPT.US,D,20091125,000000,6.16817,6.18693,6.1557,6.18365,26831.36041963,0
+IGPT.US,D,20091127,000000,6.13399,6.13399,5.99425,6.06298,22649.415217069,0
+IGPT.US,D,20091130,000000,6.05343,6.06298,5.96335,6.06298,56135.390984482,0
+IGPT.US,D,20091201,000000,6.07514,6.17444,6.07514,6.17115,40721.501321518,0
+IGPT.US,D,20091202,000000,6.18365,6.21193,6.13399,6.1557,109323.65113167,0
+IGPT.US,D,20091203,000000,6.20238,6.20238,6.11559,6.11559,29185.415391836,0
+IGPT.US,D,20091204,000000,6.20861,6.26156,6.01596,6.23988,350325.35138688,0
+IGPT.US,D,20091207,000000,6.24282,6.2461,6.19612,6.20567,43051.22497618,0
+IGPT.US,D,20091208,000000,6.16489,6.18365,6.13103,6.13727,195009.42727112,0
+IGPT.US,D,20091209,000000,6.11887,6.14943,6.07186,6.14354,34583.926471504,0
+IGPT.US,D,20091210,000000,6.16193,6.17115,6.10637,6.11887,83714.939418535,0
+IGPT.US,D,20091211,000000,6.16193,6.16193,6.13103,6.1557,16478.384805436,0
+IGPT.US,D,20091214,000000,6.19612,6.23988,6.18693,6.23988,63875.791377585,0
+IGPT.US,D,20091215,000000,6.23361,6.25861,6.20238,6.20567,43306.703810374,0
+IGPT.US,D,20091216,000000,6.23033,6.2461,6.21193,6.22111,16965.01115628,0
+IGPT.US,D,20091217,000000,6.18066,6.19612,6.1557,6.19612,62911.662919978,0
+IGPT.US,D,20091218,000000,6.22738,6.26484,6.21816,6.23988,32792.533217461,0
+IGPT.US,D,20091221,000000,6.28327,6.34868,6.28327,6.34868,42540.267307794,0
+IGPT.US,D,20091222,000000,6.39834,6.42035,6.37962,6.39834,43680.797817583,0
+IGPT.US,D,20091223,000000,6.42334,6.53513,6.42334,6.53513,54943.156424917,0
+IGPT.US,D,20091224,000000,6.54103,6.56898,6.53808,6.5657,43896.738260772,0
+IGPT.US,D,20091228,000000,6.58443,6.58443,6.51968,6.53214,70135.02281531,0
+IGPT.US,D,20091229,000000,6.54103,6.56274,6.54103,6.55648,39459.314224018,0
+IGPT.US,D,20091230,000000,6.54696,6.56898,6.51013,6.53513,21000.968453587,0
+IGPT.US,D,20091231,000000,6.5532,6.5532,6.45752,6.45752,108177.0377925,0
+IGPT.US,D,20100104,000000,6.48842,6.60286,6.48842,6.60286,207436.64770579,0
+IGPT.US,D,20100105,000000,6.61237,6.6433,6.57525,6.61237,47184.507543657,0
+IGPT.US,D,20100106,000000,6.61237,6.64626,6.5657,6.57525,69645.355049775,0
+IGPT.US,D,20100107,000000,6.58147,6.58147,6.52592,6.54696,33057.136295734,0
+IGPT.US,D,20100108,000000,6.51637,6.55648,6.50387,6.5532,37765.246240142,0
+IGPT.US,D,20100111,000000,6.57192,6.58443,6.48547,6.51341,38960.522214403,0
+IGPT.US,D,20100112,000000,6.48547,6.48842,6.42334,6.46674,78343.801071101,0
+IGPT.US,D,20100113,000000,6.48251,6.53214,6.45752,6.52886,26174.414845992,0
+IGPT.US,D,20100114,000000,6.52263,6.60909,6.52263,6.60614,41782.955049296,0
+IGPT.US,D,20100115,000000,6.59365,6.62126,6.48842,6.54696,80865.133851409,0
+IGPT.US,D,20100119,000000,6.55648,6.63376,6.53214,6.6308,65223.138086484,0
+IGPT.US,D,20100120,000000,6.59069,6.59069,6.46376,6.54696,55058.730183243,0
+IGPT.US,D,20100121,000000,6.54696,6.58771,6.43551,6.46674,38169.754394282,0
+IGPT.US,D,20100122,000000,6.45128,6.45424,6.25234,6.25234,227950.98980853,0
+IGPT.US,D,20100125,000000,6.31745,6.31745,6.23361,6.25532,25246.783364696,0
+IGPT.US,D,20100126,000000,6.30495,6.35197,6.26749,6.302,38711.126209597,0
+IGPT.US,D,20100127,000000,6.27996,6.35197,6.25861,6.34573,19617.124768376,0
+IGPT.US,D,20100128,000000,6.32372,6.32372,6.22738,6.28327,19823.940967485,0
+IGPT.US,D,20100129,000000,6.30495,6.32995,6.20567,6.22407,58413.410589368,0
+IGPT.US,D,20100201,000000,6.22407,6.26484,6.18988,6.26484,37722.666434446,0
+IGPT.US,D,20100202,000000,6.26749,6.30824,6.23656,6.28951,53808.708744512,0
+IGPT.US,D,20100203,000000,6.28951,6.36446,6.28951,6.34868,55873.829320904,0
+IGPT.US,D,20100204,000000,6.28951,6.28951,6.11559,6.11559,64943.327934751,0
+IGPT.US,D,20100205,000000,6.10932,6.13399,6.0347,6.11887,130805.16310671,0
+IGPT.US,D,20100208,000000,6.13727,6.17115,6.08764,6.09682,17196.15867293,0
+IGPT.US,D,20100209,000000,6.1557,6.18988,6.12775,6.17444,37041.389543264,0
+IGPT.US,D,20100210,000000,6.15865,6.18066,6.05343,6.15865,84855.469928324,0
+IGPT.US,D,20100211,000000,6.16489,6.2461,6.11559,6.23656,106936.14059785,0
+IGPT.US,D,20100212,000000,6.19612,6.28327,6.18365,6.28327,57409.743740754,0
+IGPT.US,D,20100216,000000,6.33618,6.37962,6.3145,6.37962,25252.866194082,0
+IGPT.US,D,20100217,000000,6.41413,6.44797,6.39208,6.44174,53562.354154398,0
+IGPT.US,D,20100218,000000,6.45424,6.48842,6.45128,6.47923,26773.573540468,0
+IGPT.US,D,20100219,000000,6.4914,6.51968,6.46674,6.49469,52193.717542651,0
+IGPT.US,D,20100222,000000,6.50387,6.51013,6.47625,6.49763,43778.123087753,0
+IGPT.US,D,20100223,000000,6.49469,6.50387,6.42662,6.45752,67339.962712653,0
+IGPT.US,D,20100224,000000,6.47625,6.53513,6.47625,6.51341,47957.026875622,0
+IGPT.US,D,20100225,000000,6.44797,6.4914,6.39539,6.4914,117842.65368612,0
+IGPT.US,D,20100226,000000,6.47625,6.49763,6.45424,6.4914,29410.4800791,0
+IGPT.US,D,20100301,000000,6.51637,6.60286,6.49763,6.59987,30888.607619787,0
+IGPT.US,D,20100302,000000,6.62454,6.64954,6.59987,6.61237,174458.58819207,0
+IGPT.US,D,20100303,000000,6.61864,6.65577,6.59987,6.61536,25672.581421684,0
+IGPT.US,D,20100304,000000,6.61536,6.62752,6.57819,6.62752,29185.415391836,0
+IGPT.US,D,20100305,000000,6.67125,6.75838,6.66203,6.74293,124454.68922821,0
+IGPT.US,D,20100308,000000,6.76133,6.76461,6.72121,6.75509,84238.062745691,0
+IGPT.US,D,20100309,000000,6.74293,6.82643,6.73995,6.78961,50508.773802855,0
+IGPT.US,D,20100310,000000,6.79882,6.83894,6.78961,6.80833,59818.544177431,0
+IGPT.US,D,20100311,000000,6.80505,6.83562,6.79256,6.83562,75570.030871292,0
+IGPT.US,D,20100312,000000,6.84517,6.85438,6.8146,6.84189,52604.308526175,0
+IGPT.US,D,20100315,000000,6.85766,6.86062,6.81722,6.85766,46655.301387115,0
+IGPT.US,D,20100316,000000,6.8764,6.8764,6.82051,6.86688,33364.319179703,0
+IGPT.US,D,20100317,000000,6.88267,7.77698,6.8514,6.91979,221825.58061729,0
+IGPT.US,D,20100318,000000,6.98524,6.98524,6.91028,6.91979,67014.531340527,0
+IGPT.US,D,20100319,000000,6.92278,6.93856,6.85438,6.85438,40761.039712522,0
+IGPT.US,D,20100322,000000,6.87312,6.93856,6.83267,6.92606,110360.77354191,0
+IGPT.US,D,20100323,000000,6.9323,6.98228,6.82315,6.98228,201569.75876343,0
+IGPT.US,D,20100324,000000,6.98228,6.98228,6.91356,6.91356,106060.21316632,0
+IGPT.US,D,20100325,000000,6.9323,6.95729,6.86062,6.86062,166496.16452639,0
+IGPT.US,D,20100326,000000,6.88267,6.89185,6.80211,6.81722,83015.414039198,0
+IGPT.US,D,20100329,000000,6.83267,6.84189,6.80833,6.82315,38698.960550825,0
+IGPT.US,D,20100330,000000,6.82939,6.85438,6.78632,6.83894,62236.468858184,0
+IGPT.US,D,20100331,000000,6.82315,6.87312,6.80211,6.8146,89524.041481729,0
+IGPT.US,D,20100401,000000,6.82939,6.84517,6.75211,6.81132,57494.903352153,0
+IGPT.US,D,20100405,000000,6.81722,6.91356,6.78632,6.90729,125078.17924023,0
+IGPT.US,D,20100406,000000,6.89185,6.9323,6.87312,6.91979,34787.701255921,0
+IGPT.US,D,20100407,000000,6.91979,6.91979,6.82643,6.83562,69651.437879159,0
+IGPT.US,D,20100408,000000,6.84812,6.91979,6.80211,6.89516,49137.095776415,0
+IGPT.US,D,20100409,000000,6.91028,6.95401,6.87934,6.95401,23914.643729262,0
+IGPT.US,D,20100412,000000,6.96979,6.98852,6.95105,6.97273,176651.44818555,0
+IGPT.US,D,20100413,000000,6.96651,6.97602,6.94774,6.96651,17734.489073551,0
+IGPT.US,D,20100414,000000,6.99147,7.0658,6.99147,7.0658,83039.745356741,0
+IGPT.US,D,20100415,000000,7.04737,7.08158,7.04737,7.0783,59119.018798093,0
+IGPT.US,D,20100416,000000,7.0658,7.09079,7.00725,7.02897,49596.349395023,0
+IGPT.US,D,20100419,000000,7.01975,7.04441,6.92901,7.00396,41585.263094266,0
+IGPT.US,D,20100420,000000,7.04441,7.10919,7.02601,7.10919,107136.87396757,0
+IGPT.US,D,20100421,000000,7.14997,7.20553,7.11874,7.20258,54520.399782621,0
+IGPT.US,D,20100422,000000,7.1437,7.22132,7.11247,7.22132,34994.517455028,0
+IGPT.US,D,20100423,000000,7.20553,7.23381,7.16214,7.23381,61822.836459965,0
+IGPT.US,D,20100426,000000,7.22426,7.26176,7.22426,7.24004,181186.19749248,0
+IGPT.US,D,20100427,000000,7.17132,7.19009,7.13747,7.13747,50508.773802855,0
+IGPT.US,D,20100428,000000,7.16214,7.16837,7.08452,7.10031,58227.88429311,0
+IGPT.US,D,20100429,000000,7.12169,7.13121,7.05363,7.13121,167980.37489646,0
+IGPT.US,D,20100430,000000,7.10625,7.12169,7.01351,7.01351,57005.235586617,0
+IGPT.US,D,20100503,000000,7.04441,7.09703,7.01647,7.09703,48130.387513109,0
+IGPT.US,D,20100504,000000,6.99478,6.99478,6.87312,6.91651,120157.17026732,0
+IGPT.US,D,20100505,000000,6.86688,6.90435,6.83562,6.85766,144774.38079061,0
+IGPT.US,D,20100506,000000,6.82643,6.89516,5.59082,6.69622,485817.33453515,0
+IGPT.US,D,20100507,000000,6.69622,6.69622,6.45128,6.55024,255582.24229236,0
+IGPT.US,D,20100510,000000,6.69622,6.81722,6.69622,6.81132,106373.47887968,0
+IGPT.US,D,20100511,000000,6.71498,6.93528,6.71498,6.83267,195912.72743487,0
+IGPT.US,D,20100512,000000,6.8764,7.07203,6.86688,7.07203,93225.44316283,0
+IGPT.US,D,20100513,000000,7.05986,7.16508,7.05986,7.09079,83927.838447029,0
+IGPT.US,D,20100514,000000,7.02273,7.02273,6.89516,6.93528,36144.172208897,0
+IGPT.US,D,20100517,000000,6.96979,6.99774,6.82939,6.95105,172505.99995931,0
+IGPT.US,D,20100518,000000,7.00102,7.01351,6.87934,6.90139,64064.359088539,0
+IGPT.US,D,20100519,000000,6.89516,6.91979,6.77088,6.83562,133277.83325194,0
+IGPT.US,D,20100520,000000,6.70248,6.73666,6.55024,6.55024,541317.06984885,0
+IGPT.US,D,20100521,000000,6.47002,6.6308,6.44174,6.60909,367168.70595546,0
+IGPT.US,D,20100524,000000,6.58771,6.67453,6.58771,6.60909,173470.12841692,0
+IGPT.US,D,20100525,000000,6.48842,6.57819,6.39834,6.57525,232662.14116764,0
+IGPT.US,D,20100526,000000,6.59659,6.73371,6.57819,6.59987,160772.2220746,0
+IGPT.US,D,20100527,000000,6.68998,6.8146,6.68998,6.8146,88295.309945848,0
+IGPT.US,D,20100528,000000,6.79882,6.79882,6.73043,6.7771,36135.047964817,0
+IGPT.US,D,20100601,000000,6.66203,6.73666,6.63999,6.63999,45888.864884537,0
+IGPT.US,D,20100602,000000,6.63376,6.71166,6.58443,6.71166,40520.767951796,0
+IGPT.US,D,20100603,000000,6.76756,6.87934,6.76756,6.87017,42315.202620531,0
+IGPT.US,D,20100604,000000,6.74293,6.74293,6.5532,6.56274,116197.24833734,0
+IGPT.US,D,20100607,000000,6.59069,6.59365,6.41413,6.41413,50612.18190241,0
+IGPT.US,D,20100608,000000,6.39834,6.41084,6.3145,6.39208,93125.076477971,0
+IGPT.US,D,20100609,000000,6.40162,6.50387,6.36446,6.37335,144339.45848955,0
+IGPT.US,D,20100610,000000,6.46047,6.57192,6.45424,6.56898,45292.747604752,0
+IGPT.US,D,20100611,000000,6.53808,6.6308,6.53808,6.62752,47403.489401536,0
+IGPT.US,D,20100614,000000,6.68704,6.71166,6.61536,6.62454,12901.681126736,0
+IGPT.US,D,20100615,000000,6.71166,6.80211,6.69622,6.79882,18023.423469364,0
+IGPT.US,D,20100616,000000,6.77088,6.81722,6.74621,6.7771,57832.50038305,0
+IGPT.US,D,20100617,000000,6.79584,6.81132,6.74293,6.79584,106841.85674237,0
+IGPT.US,D,20100618,000000,6.78337,6.83894,6.78006,6.81132,28723.120358533,0
+IGPT.US,D,20100621,000000,6.8764,6.8764,6.73666,6.74883,99086.249275803,0
+IGPT.US,D,20100622,000000,6.78961,6.8514,6.67125,6.67125,68593.025566076,0
+IGPT.US,D,20100623,000000,6.64954,6.66203,6.61864,6.64626,28446.351621492,0
+IGPT.US,D,20100624,000000,6.61864,6.61864,6.53808,6.53808,29672.041742679,0
+IGPT.US,D,20100625,000000,6.54398,6.63376,6.54398,6.60286,138487.77662065,0
+IGPT.US,D,20100628,000000,6.61536,6.64626,6.5532,6.59069,292720.95710579,0
+IGPT.US,D,20100629,000000,6.49469,6.51341,6.28951,6.32995,585344.58894142,0
+IGPT.US,D,20100630,000000,6.3145,6.3704,6.21193,6.22738,80116.945836985,0
+IGPT.US,D,20100701,000000,6.21193,6.23361,6.1001,6.22111,281425.14293684,0
+IGPT.US,D,20100702,000000,6.22407,6.25532,6.18693,6.25532,48769.084598591,0
+IGPT.US,D,20100706,000000,6.25532,6.36118,6.17738,6.20238,20499.13502928,0
+IGPT.US,D,20100707,000000,6.35495,6.40458,6.32372,6.40458,20748.531034087,0
+IGPT.US,D,20100708,000000,6.47297,6.47297,6.38584,6.44174,36463.520751638,0
+IGPT.US,D,20100709,000000,6.44174,6.48251,6.43285,6.48251,44425.944417312,0
+IGPT.US,D,20100712,000000,6.47297,6.52886,6.43879,6.49469,46080.47401018,0
+IGPT.US,D,20100713,000000,6.5657,6.66499,6.56274,6.64954,30100.881214359,0
+IGPT.US,D,20100714,000000,6.65577,6.70248,6.65577,6.67749,7691.7377580191,0
+IGPT.US,D,20100715,000000,6.67749,6.67749,6.59659,6.66203,75159.439887768,0
+IGPT.US,D,20100716,000000,6.62126,6.62126,6.45752,6.46674,59471.822902454,0
+IGPT.US,D,20100719,000000,6.51341,6.54398,6.47625,6.52592,168555.20227339,0
+IGPT.US,D,20100720,000000,6.44502,6.58443,6.40786,6.57819,20483.927955816,0
+IGPT.US,D,20100721,000000,6.64954,6.64954,6.47923,6.47923,40006.768868717,0
+IGPT.US,D,20100722,000000,6.5532,6.68077,6.5532,6.68077,81406.505666721,0
+IGPT.US,D,20100723,000000,6.66499,6.81132,6.66499,6.80505,66159.893811859,0
+IGPT.US,D,20100726,000000,6.79584,6.89185,6.78632,6.89185,26429.893680184,0
+IGPT.US,D,20100727,000000,6.91651,6.92606,6.84189,6.87017,52947.988386459,0
+IGPT.US,D,20100728,000000,6.82643,6.82643,6.71793,6.72747,19069.670123677,0
+IGPT.US,D,20100729,000000,6.71498,6.73371,6.57192,6.63376,336572.07414616,0
+IGPT.US,D,20100730,000000,6.56274,6.64954,6.54398,6.63704,117067.09293947,0
+IGPT.US,D,20100802,000000,6.70248,6.74621,6.68371,6.73371,410615.3148417,0
+IGPT.US,D,20100803,000000,6.72747,6.73371,6.67749,6.69326,112282.94762774,0
+IGPT.US,D,20100804,000000,6.6995,6.77088,6.68998,6.77088,43063.390634952,0
+IGPT.US,D,20100805,000000,6.71166,6.72121,6.67453,6.69326,8093.2044974649,0
+IGPT.US,D,20100806,000000,6.66203,6.66499,6.54398,6.66499,72540.781837292,0
+IGPT.US,D,20100809,000000,6.68371,6.70872,6.66203,6.68998,45286.664775367,0
+IGPT.US,D,20100810,000000,6.64954,6.64954,6.5657,6.60286,31636.795634208,0
+IGPT.US,D,20100811,000000,6.51013,6.51637,6.35823,6.3704,84107.281913903,0
+IGPT.US,D,20100812,000000,6.26484,6.3145,6.20861,6.28951,232446.20072444,0
+IGPT.US,D,20100813,000000,6.27996,6.32074,6.27372,6.27996,61789.380898345,0
+IGPT.US,D,20100816,000000,6.23988,6.31122,6.23988,6.28951,32978.059513722,0
+IGPT.US,D,20100817,000000,6.33618,6.44797,6.33618,6.39834,172320.47366304,0
+IGPT.US,D,20100818,000000,6.35197,6.44502,6.35197,6.40458,82805.556425396,0
+IGPT.US,D,20100819,000000,6.41413,6.45424,6.36446,6.38912,8658.9076303204,0
+IGPT.US,D,20100820,000000,6.36744,6.45752,6.36744,6.45752,19528.923742286,0
+IGPT.US,D,20100823,000000,6.48547,6.52263,6.39208,6.39208,41466.647921247,0
+IGPT.US,D,20100824,000000,6.30824,6.35197,6.27996,6.32074,27886.731318021,0
+IGPT.US,D,20100825,000000,6.27372,6.34868,6.25532,6.34245,75034.741885365,0
+IGPT.US,D,20100826,000000,6.34245,6.38584,6.302,6.31745,33187.917127521,0
+IGPT.US,D,20100827,000000,6.3704,6.46674,6.34868,6.46674,39720.875887596,0
+IGPT.US,D,20100830,000000,6.44502,6.46674,6.33949,6.33949,383215.20987451,0
+IGPT.US,D,20100831,000000,6.30495,6.35197,6.29872,6.31122,362640.0394779,0
+IGPT.US,D,20100901,000000,6.38584,6.48547,6.38584,6.47923,25502.262198889,0
+IGPT.US,D,20100902,000000,6.48842,6.54696,6.48842,6.54696,19924.307652346,0
+IGPT.US,D,20100903,000000,6.60909,6.6308,6.58443,6.62454,22749.781901931,0
+IGPT.US,D,20100907,000000,6.60909,6.63999,6.58771,6.59069,39933.77491609,0
+IGPT.US,D,20100908,000000,6.60286,6.64954,6.60286,6.62454,41344.991333536,0
+IGPT.US,D,20100909,000000,6.69326,6.70872,6.66499,6.66499,42813.994630143,0
+IGPT.US,D,20100910,000000,6.66827,6.69326,6.64626,6.69326,10979.507040905,0
+IGPT.US,D,20100913,000000,6.71793,6.78632,6.71793,6.78632,33562.011134733,0
+IGPT.US,D,20100914,000000,6.76461,6.81722,6.76461,6.8146,25529.634931123,0
+IGPT.US,D,20100915,000000,6.78632,6.82051,6.78337,6.80505,8488.5884075252,0
+IGPT.US,D,20100916,000000,6.78961,6.80505,6.7771,6.80211,9705.1542846338,0
+IGPT.US,D,20100917,000000,6.84812,6.89811,6.84812,6.89811,23938.975046805,0
+IGPT.US,D,20100920,000000,6.89185,7.03225,6.88889,7.02897,37664.879555283,0
+IGPT.US,D,20100921,000000,7.01975,7.03519,6.97273,6.99147,69283.426701334,0
+IGPT.US,D,20100922,000000,6.94479,6.94774,6.84189,6.88561,53477.194543002,0
+IGPT.US,D,20100923,000000,6.83562,6.93856,6.82939,6.85766,33996.933435801,0
+IGPT.US,D,20100924,000000,6.98524,7.02897,6.98524,7.02897,34939.77199056,0
+IGPT.US,D,20100927,000000,7.05363,7.05363,7.00102,7.02273,31344.819823702,0
+IGPT.US,D,20100928,000000,7.00102,7.01351,6.92606,7.01351,21822.150420635,0
+IGPT.US,D,20100929,000000,6.98524,7.00396,6.98228,6.98524,41487.937824095,0
+IGPT.US,D,20100930,000000,7.04737,7.07531,6.94151,6.96353,21965.096911195,0
+IGPT.US,D,20101001,000000,6.98852,7.01647,6.95105,6.98852,24589.837791057,0
+IGPT.US,D,20101004,000000,6.87312,6.90139,6.85438,6.89185,8798.8127061879,0
+IGPT.US,D,20101005,000000,6.97602,7.0783,6.97602,7.07203,12415.054775893,0
+IGPT.US,D,20101006,000000,7.03225,7.03225,6.8764,6.88561,11818.93749611,0
+IGPT.US,D,20101007,000000,6.9323,6.96979,6.90729,6.96024,21861.688811642,0
+IGPT.US,D,20101008,000000,6.95401,7.02273,6.92278,7.01023,30310.73882816,0
+IGPT.US,D,20101011,000000,7.01351,7.02897,6.98228,6.99147,24966.973212961,0
+IGPT.US,D,20101012,000000,6.96353,7.07531,6.9323,7.05986,69815.674272569,0
+IGPT.US,D,20101013,000000,7.08781,7.20881,7.08158,7.17132,17822.690099641,0
+IGPT.US,D,20101014,000000,7.16837,7.19631,7.13747,7.17132,28896.480996022,0
+IGPT.US,D,20101015,000000,7.21505,7.21505,7.13419,7.19631,216530.47763717,0
+IGPT.US,D,20101018,000000,7.19631,7.19631,7.17132,7.19631,29325.320467702,0
+IGPT.US,D,20101019,000000,7.12497,7.14668,7.02897,7.05691,64356.334899045,0
+IGPT.US,D,20101020,000000,7.0783,7.12793,7.0783,7.12169,12609.705316231,0
+IGPT.US,D,20101021,000000,7.12497,7.17463,7.08158,7.12169,34848.529549777,0
+IGPT.US,D,20101022,000000,7.13747,7.25255,7.12169,7.24926,21654.872612533,0
+IGPT.US,D,20101025,000000,7.28344,7.33933,7.28344,7.29892,14115.205589153,0
+IGPT.US,D,20101026,000000,7.28642,7.32982,7.28642,7.32093,8725.8187535614,0
+IGPT.US,D,20101027,000000,7.25881,7.31471,7.24631,7.31471,173305.8920235,0
+IGPT.US,D,20101028,000000,7.36728,7.36728,7.26471,7.35183,24662.831743684,0
+IGPT.US,D,20101029,000000,7.33933,7.40412,7.33933,7.3949,27987.098002883,0
+IGPT.US,D,20101101,000000,7.36105,7.3949,7.34855,7.37945,856258.60270004,0
+IGPT.US,D,20101102,000000,7.38866,7.46661,7.38866,7.46661,61324.044450353,0
+IGPT.US,D,20101103,000000,7.46034,7.46362,7.39162,7.46362,9005.6289052964,0
+IGPT.US,D,20101104,000000,7.55075,7.60664,7.54451,7.56951,31439.103679178,0
+IGPT.US,D,20101105,000000,7.59451,7.60041,7.56325,7.5912,90898.76092286,0
+IGPT.US,D,20101108,000000,7.60041,7.62541,7.58201,7.60664,41795.120708064,0
+IGPT.US,D,20101109,000000,7.61291,7.63163,7.56623,7.56623,34343.654710774,0
+IGPT.US,D,20101110,000000,7.57246,7.60995,7.52578,7.60995,17205.282917008,0
+IGPT.US,D,20101111,000000,7.52578,7.57246,7.46989,7.56623,54535.606856085,0
+IGPT.US,D,20101112,000000,7.51952,7.5225,7.45739,7.47284,11901.055692815,0
+IGPT.US,D,20101115,000000,7.51952,7.51952,7.44784,7.45739,16657.828272309,0
+IGPT.US,D,20101116,000000,7.38538,7.38538,7.27095,7.2897,33072.343369198,0
+IGPT.US,D,20101117,000000,7.2897,7.35482,7.2897,7.31765,23397.603231491,0
+IGPT.US,D,20101118,000000,7.3765,7.47284,7.3765,7.42616,18446.180111659,0
+IGPT.US,D,20101119,000000,7.40412,7.45112,7.40412,7.44784,11952.759742592,0
+IGPT.US,D,20101122,000000,7.42911,7.49455,7.38538,7.49455,11417.470756664,0
+IGPT.US,D,20101123,000000,7.43239,7.43239,7.32389,7.36434,25678.66425107,0
+IGPT.US,D,20101124,000000,7.42616,7.53202,7.42616,7.51328,61442.659623368,0
+IGPT.US,D,20101126,000000,7.49751,7.50373,7.48829,7.50079,4337.0573518921,0
+IGPT.US,D,20101129,000000,7.43535,7.43535,7.32982,7.4074,58352.582295513,0
+IGPT.US,D,20101130,000000,7.3706,7.38244,7.3022,7.37354,39310.284904071,0
+IGPT.US,D,20101201,000000,7.46362,7.57246,7.45112,7.56623,36098.550988505,0
+IGPT.US,D,20101202,000000,7.61291,7.63757,7.61291,7.63757,19051.42163552,0
+IGPT.US,D,20101203,000000,7.60995,7.69936,7.60995,7.69936,25459.68239319,0
+IGPT.US,D,20101206,000000,7.65925,7.67802,7.64085,7.6563,52549.563061707,0
+IGPT.US,D,20101207,000000,7.73653,7.75824,7.70891,7.71154,40648.507368891,0
+IGPT.US,D,20101208,000000,7.73981,7.75824,7.72403,7.75824,23242.491082159,0
+IGPT.US,D,20101209,000000,7.81709,7.81709,7.73358,7.77698,162578.8224021,0
+IGPT.US,D,20101210,000000,7.78914,7.8516,7.75824,7.82959,79745.893244468,0
+IGPT.US,D,20101213,000000,7.87331,7.87331,7.81083,7.81083,90211.401202294,0
+IGPT.US,D,20101214,000000,7.78288,7.84832,7.78288,7.82333,104390.4765,0
+IGPT.US,D,20101215,000000,7.79836,7.85787,7.78586,7.78914,45858.45073761,0
+IGPT.US,D,20101216,000000,7.78914,7.8766,7.78586,7.8766,59599.562319549,0
+IGPT.US,D,20101217,000000,7.90454,7.91705,7.88582,7.89205,38565.138304342,0
+IGPT.US,D,20101220,000000,7.9016,7.91705,7.80787,7.85787,48872.492698146,0
+IGPT.US,D,20101221,000000,7.89533,7.90454,7.87955,7.89205,71312.050301412,0
+IGPT.US,D,20101222,000000,7.89832,7.89832,7.84537,7.86705,96975.507479019,0
+IGPT.US,D,20101223,000000,7.87037,7.87037,7.82333,7.82959,71464.12103605,0
+IGPT.US,D,20101227,000000,7.82661,7.87037,7.76448,7.85456,15559.877568219,0
+IGPT.US,D,20101228,000000,7.81414,7.82661,7.79538,7.82661,12047.043598068,0
+IGPT.US,D,20101229,000000,7.83582,7.84832,7.81709,7.84209,32914.189805172,0
+IGPT.US,D,20101230,000000,7.83288,7.84209,7.81709,7.81709,24519.885253123,0
+IGPT.US,D,20101231,000000,7.76448,7.77698,7.73358,7.75198,66245.053423255,0
+IGPT.US,D,20110103,000000,7.84209,7.89832,7.79836,7.8641,53638.389521717,0
+IGPT.US,D,20110104,000000,7.87331,7.87331,7.6872,7.76448,34291.950660998,0
+IGPT.US,D,20110105,000000,7.76743,7.82333,7.73981,7.82037,104877.10285084,0
+IGPT.US,D,20110106,000000,7.82037,7.86082,7.80459,7.8516,39249.456610216,0
+IGPT.US,D,20110107,000000,7.82333,7.85787,7.72403,7.80459,82209.439145613,0
+IGPT.US,D,20110110,000000,7.78288,7.88582,7.75824,7.88283,154461.28658709,0
+IGPT.US,D,20110111,000000,7.92033,7.98216,7.92033,7.95387,83748.394980155,0
+IGPT.US,D,20110112,000000,7.97589,8.01929,7.97589,8.0035,96680.490253821,0
+IGPT.US,D,20110113,000000,8.03473,8.03473,7.94466,7.96635,62932.952822826,0
+IGPT.US,D,20110114,000000,7.97884,8.041,7.96635,8.041,33470.76869395,0
+IGPT.US,D,20110118,000000,8.066,8.08178,8.01305,8.07846,50882.867810067,0
+IGPT.US,D,20110119,000000,8.07846,8.10346,8.01929,8.041,45922.320446157,0
+IGPT.US,D,20110120,000000,8.04428,8.04428,7.84832,7.89832,39979.396136481,0
+IGPT.US,D,20110121,000000,7.94761,7.95716,7.8516,7.8516,60740.092829339,0
+IGPT.US,D,20110124,000000,7.84537,7.93544,7.82037,7.91078,113058.5083744,0
+IGPT.US,D,20110125,000000,7.88283,7.88283,7.78586,7.84209,86999.667286728,0
+IGPT.US,D,20110126,000000,7.84209,7.94761,7.82959,7.9384,61299.713132809,0
+IGPT.US,D,20110127,000000,7.96011,7.96635,7.91705,7.95716,80570.116626209,0
+IGPT.US,D,20110128,000000,7.95089,7.99134,7.7612,7.7737,75840.716778949,0
+IGPT.US,D,20110131,000000,7.78288,7.84537,7.7612,7.83582,890854.69483032,0
+IGPT.US,D,20110201,000000,7.85787,8.02224,7.85787,8.01929,62248.634516953,0
+IGPT.US,D,20110202,000000,8.041,8.07223,8.01305,8.03179,514446.17103822,0
+IGPT.US,D,20110203,000000,8.02224,8.05678,7.95716,8.03805,56381.745574599,0
+IGPT.US,D,20110204,000000,8.04723,8.066,7.99761,8.05052,60566.732191852,0
+IGPT.US,D,20110207,000000,8.05678,8.13767,8.05678,8.13767,75743.391508782,0
+IGPT.US,D,20110208,000000,8.13469,8.18697,8.09425,8.18697,955116.74587389,0
+IGPT.US,D,20110209,000000,8.15641,8.18073,8.11891,8.12518,150540.9030481,0
+IGPT.US,D,20110210,000000,8.10972,8.23663,8.10972,8.21492,91707.77723114,0
+IGPT.US,D,20110211,000000,8.21492,8.28991,8.21492,8.2866,28418.978889256,0
+IGPT.US,D,20110214,000000,8.27741,8.32704,8.27741,8.32704,54307.500754127,0
+IGPT.US,D,20110215,000000,8.31753,8.31753,8.26163,8.26786,58300.878245737,0
+IGPT.US,D,20110216,000000,8.29614,8.34249,8.27741,8.3333,27314.945355781,0
+IGPT.US,D,20110218,000000,8.42932,8.48882,8.41682,8.47005,41427.10953024,0
+IGPT.US,D,20110222,000000,8.35498,8.41383,8.21492,8.2179,56986.987098458,0
+IGPT.US,D,20110223,000000,8.20902,8.22118,7.99462,8.03805,70238.430914865,0
+IGPT.US,D,20110224,000000,8.04723,8.12219,8.02555,8.10346,52811.124725285,0
+IGPT.US,D,20110225,000000,8.17153,8.25537,8.1314,8.25537,72778.012183329,0
+IGPT.US,D,20110228,000000,8.27409,8.28036,8.19947,8.27114,85031.871980506,0
+IGPT.US,D,20110301,000000,8.30535,8.30535,8.06928,8.09097,54058.104749321,0
+IGPT.US,D,20110302,000000,8.066,8.15345,8.06302,8.11891,63894.039865744,0
+IGPT.US,D,20110303,000000,8.17153,8.31159,8.17153,8.29909,37400.27647701,0
+IGPT.US,D,20110304,000000,8.26786,8.28036,8.18402,8.23369,93742.483660601,0
+IGPT.US,D,20110307,000000,8.27741,8.44181,8.04428,8.12219,692840.34984272,0
+IGPT.US,D,20110308,000000,8.10051,8.24913,8.06302,8.24615,54788.044275586,0
+IGPT.US,D,20110309,000000,8.19324,8.28364,8.17447,8.23369,55165.17969749,0
+IGPT.US,D,20110310,000000,8.15014,8.19652,8.00977,8.03805,30328.987316316,0
+IGPT.US,D,20110311,000000,7.97589,8.09723,7.96635,8.09097,33303.490885848,0
+IGPT.US,D,20110314,000000,8.03179,8.08178,7.97884,8.0535,44462.441393627,0
+IGPT.US,D,20110315,000000,7.77071,7.96339,7.76743,7.94466,298399.2783372,0
+IGPT.US,D,20110316,000000,7.91409,7.97589,7.82661,7.86082,69709.224758322,0
+IGPT.US,D,20110317,000000,7.87955,7.94466,7.86705,7.86705,57689.553892491,0
+IGPT.US,D,20110318,000000,7.9851,7.9851,7.92328,7.93283,17725.364829472,0
+IGPT.US,D,20110321,000000,8.09723,8.17153,8.04428,8.15014,26420.769436106,0
+IGPT.US,D,20110322,000000,8.1314,8.15345,8.10972,8.12518,46877.324659688,0
+IGPT.US,D,20110323,000000,8.11268,8.16824,8.07846,8.16824,14501.465255135,0
+IGPT.US,D,20110324,000000,8.23036,8.3333,8.21492,8.31159,32841.195852548,0
+IGPT.US,D,20110325,000000,8.35498,8.41383,8.34249,8.35826,65849.669513195,0
+IGPT.US,D,20110328,000000,8.37965,8.37965,8.28991,8.29286,66838.129288345,0
+IGPT.US,D,20110329,000000,8.30237,8.37077,8.26786,8.36125,117146.16972148,0
+IGPT.US,D,20110330,000000,8.3892,8.42305,8.36453,8.41383,99332.603865917,0
+IGPT.US,D,20110331,000000,8.40431,8.46677,8.40431,8.46677,56117.142496326,0
+IGPT.US,D,20110401,000000,8.48554,8.56344,8.47927,8.52267,48942.445236077,0
+IGPT.US,D,20110404,000000,8.54472,8.56344,8.50394,8.52595,25204.203558997,0
+IGPT.US,D,20110405,000000,8.49472,8.53221,8.48554,8.50722,34228.080952451,0
+IGPT.US,D,20110406,000000,8.54143,8.5789,8.44181,8.50099,64179.932846863,0
+IGPT.US,D,20110407,000000,8.51972,8.56938,8.45428,8.47304,23656.123480377,0
+IGPT.US,D,20110408,000000,8.49472,8.50099,8.37703,8.40431,35520.682196879,0
+IGPT.US,D,20110411,000000,8.45133,8.45133,8.36453,8.38293,49143.178605803,0
+IGPT.US,D,20110412,000000,8.36748,8.36748,8.29286,8.30535,63097.189216237,0
+IGPT.US,D,20110413,000000,8.35826,8.4017,8.32999,8.37077,69021.865037757,0
+IGPT.US,D,20110414,000000,8.2866,8.37077,8.25865,8.35498,55673.095951182,0
+IGPT.US,D,20110415,000000,8.32704,8.4201,8.29909,8.41682,24267.447833623,0
+IGPT.US,D,20110418,000000,8.37703,8.37703,8.16529,8.23369,58352.582295513,0
+IGPT.US,D,20110419,000000,8.24913,8.24913,8.19947,8.24615,23418.89313434,0
+IGPT.US,D,20110420,000000,8.35498,8.42305,8.35498,8.42305,49453.402904464,0
+IGPT.US,D,20110421,000000,8.42932,8.46677,8.41383,8.46055,49553.769589327,0
+IGPT.US,D,20110425,000000,8.47005,8.48554,8.4326,8.48256,74253.098309324,0
+IGPT.US,D,20110426,000000,8.46677,8.48554,8.39839,8.43554,56442.573868454,0
+IGPT.US,D,20110427,000000,8.45428,8.50722,8.4201,8.49472,28975.557778034,0
+IGPT.US,D,20110428,000000,8.51972,8.51972,8.47304,8.49178,52984.485362771,0
+IGPT.US,D,20110429,000000,8.51017,8.54767,8.4977,8.53517,47862.743020144,0
+IGPT.US,D,20110502,000000,8.55095,8.57562,8.46383,8.47005,783167.32480336,0
+IGPT.US,D,20110503,000000,8.46383,8.47927,8.3458,8.41383,56530.774894542,0
+IGPT.US,D,20110504,000000,8.39215,8.39215,8.23036,8.29614,55092.185744863,0
+IGPT.US,D,20110505,000000,8.27114,8.36453,8.2179,8.2179,88036.789696963,0
+IGPT.US,D,20110506,000000,8.35204,8.38588,8.24913,8.29286,61217.594936106,0
+IGPT.US,D,20110509,000000,8.29286,8.37375,8.26163,8.36453,16064.752407219,0
+IGPT.US,D,20110510,000000,8.37965,8.48882,8.35826,8.47632,92939.550181712,0
+IGPT.US,D,20110511,000000,8.49178,8.52267,8.39215,8.4076,33117.964589589,0
+IGPT.US,D,20110512,000000,8.41383,8.55722,8.39215,8.55095,15310.481563411,0
+IGPT.US,D,20110513,000000,8.48882,8.53221,8.42305,8.4326,53224.757123501,0
+IGPT.US,D,20110516,000000,8.38588,8.4017,8.24287,8.24287,40797.536688837,0
+IGPT.US,D,20110517,000000,8.20275,8.23663,8.15641,8.22414,86935.797578181,0
+IGPT.US,D,20110518,000000,8.26163,8.34876,8.24615,8.33626,85375.551840788,0
+IGPT.US,D,20110519,000000,8.36453,8.38293,8.29909,8.34876,80387.631744642,0
+IGPT.US,D,20110520,000000,8.33954,8.33954,8.24287,8.29614,113545.13472523,0
+IGPT.US,D,20110523,000000,8.19652,8.19652,8.10972,8.12219,28948.185045799,0
+IGPT.US,D,20110524,000000,8.14095,8.14095,8.0535,8.0535,46804.330707061,0
+IGPT.US,D,20110525,000000,8.05678,8.1314,8.01929,8.10972,27041.218033432,0
+IGPT.US,D,20110526,000000,8.12518,8.20574,8.11891,8.20574,52823.290384056,0
+IGPT.US,D,20110527,000000,8.21196,8.24913,8.21196,8.23036,12621.870975002,0
+IGPT.US,D,20110531,000000,8.28991,8.32704,8.23663,8.32704,14738.695601171,0
+IGPT.US,D,20110601,000000,8.32081,8.32081,8.13767,8.14391,33330.863618083,0
+IGPT.US,D,20110602,000000,8.15641,8.15641,8.07551,8.10972,18817.232704177,0
+IGPT.US,D,20110603,000000,8.01929,8.0535,7.95716,7.96966,40660.673027663,0
+IGPT.US,D,20110606,000000,7.9384,7.94761,7.87037,7.87331,75497.036918668,0
+IGPT.US,D,20110607,000000,7.88582,7.94138,7.84209,7.91078,141045.60637728,0
+IGPT.US,D,20110608,000000,7.84209,7.84537,7.76448,7.79836,77434.418077962,0
+IGPT.US,D,20110609,000000,7.82037,7.8641,7.81709,7.82959,48057.393560482,0
+IGPT.US,D,20110610,000000,7.78288,7.80459,7.69018,7.70265,114472.76620653,0
+IGPT.US,D,20110613,000000,7.70265,7.73981,7.64709,7.68097,80025.703396202,0
+IGPT.US,D,20110614,000000,7.73981,7.82333,7.73981,7.80459,32829.030193776,0
+IGPT.US,D,20110615,000000,7.78586,7.82037,7.69936,7.70265,79320.09518748,0
+IGPT.US,D,20110616,000000,7.69018,7.71482,7.57869,7.66224,556037.51696187,0
+IGPT.US,D,20110617,000000,7.71154,7.73981,7.63492,7.64709,246975.03871182,0
+IGPT.US,D,20110620,000000,7.62245,7.70891,7.62245,7.69314,24839.233795864,0
+IGPT.US,D,20110621,000000,7.73358,7.90454,7.71482,7.90454,156751.47185075,0
+IGPT.US,D,20110622,000000,7.87955,7.94138,7.87037,7.8891,22667.663705226,0
+IGPT.US,D,20110623,000000,7.81709,7.95716,7.75198,7.95716,29145.877000829,0
+IGPT.US,D,20110624,000000,7.9384,7.9384,7.8641,7.87037,17065.377841141,0
+IGPT.US,D,20110627,000000,7.87037,7.99761,7.87037,7.98216,16368.893876496,0
+IGPT.US,D,20110628,000000,8.00679,8.15641,8.0035,8.15014,26353.858312865,0
+IGPT.US,D,20110629,000000,8.18697,8.20574,8.13767,8.18697,33638.046502053,0
+IGPT.US,D,20110630,000000,8.26163,8.27741,8.19947,8.24913,98554.001704568,0
+IGPT.US,D,20110701,000000,8.24287,8.34876,8.24287,8.34876,10559.791813302,0
+IGPT.US,D,20110705,000000,8.36125,8.4326,8.35826,8.4326,45207.587993356,0
+IGPT.US,D,20110706,000000,8.44181,8.50722,8.42932,8.50099,28376.399083558,0
+IGPT.US,D,20110707,000000,8.58483,8.64663,8.55095,8.60651,80165.608472072,0
+IGPT.US,D,20110708,000000,8.50394,8.57562,8.47005,8.57266,47318.32979014,0
+IGPT.US,D,20110711,000000,8.48882,8.52267,8.4076,8.42932,42087.096518573,0
+IGPT.US,D,20110712,000000,8.4326,8.4326,8.29909,8.29909,47686.340967965,0
+IGPT.US,D,20110713,000000,8.3333,8.41383,8.27741,8.2866,39985.478965865,0
+IGPT.US,D,20110714,000000,8.30864,8.35826,8.14719,8.14719,31429.979435101,0
+IGPT.US,D,20110715,000000,8.19324,8.19947,8.07551,8.13767,48635.262352108,0
+IGPT.US,D,20110718,000000,8.10051,8.10346,7.96635,8.01305,20368.35419749,0
+IGPT.US,D,20110719,000000,8.09425,8.23991,8.09425,8.23991,34012.140509265,0
+IGPT.US,D,20110720,000000,8.26163,8.26163,8.07846,8.12518,58221.801463726,0
+IGPT.US,D,20110721,000000,8.09723,8.2179,8.08473,8.10674,40006.768868717,0
+IGPT.US,D,20110722,000000,8.11891,8.19025,8.11891,8.18402,60235.217990339,0
+IGPT.US,D,20110725,000000,8.15641,8.16824,8.07846,8.08473,25690.829909841,0
+IGPT.US,D,20110726,000000,8.08178,8.09097,8.02851,8.03805,14960.718873743,0
+IGPT.US,D,20110727,000000,7.92955,7.92955,7.75493,7.75824,91348.890297391,0
+IGPT.US,D,20110728,000000,7.7487,7.80787,7.6872,7.7303,23674.371968533,0
+IGPT.US,D,20110729,000000,7.64709,7.77992,7.60995,7.71154,220353.53590599,0
+IGPT.US,D,20110801,000000,7.81083,7.84209,7.59451,7.6747,65165.351207321,0
+IGPT.US,D,20110802,000000,7.71154,7.72109,7.4541,7.45739,118192.41637579,0
+IGPT.US,D,20110803,000000,7.46362,7.51624,7.28016,7.51624,288852.27761659,0
+IGPT.US,D,20110804,000000,7.42616,7.4449,7.10031,7.11874,289484.89187268,0
+IGPT.US,D,20110805,000000,7.19009,7.22754,6.82643,6.98524,128645.75867485,0
+IGPT.US,D,20110808,000000,6.76133,6.84517,6.37335,6.37335,579404.70604644,0
+IGPT.US,D,20110809,000000,6.44502,6.76461,6.30495,6.75838,385344.20015945,0
+IGPT.US,D,20110810,000000,6.64954,6.68704,6.45752,6.45752,73349.798145569,0
+IGPT.US,D,20110811,000000,6.45128,6.82051,6.45128,6.75838,75460.539942353,0
+IGPT.US,D,20110812,000000,6.78006,6.85766,6.70248,6.82051,72343.089882262,0
+IGPT.US,D,20110815,000000,6.91651,6.98524,6.82643,6.98524,39565.763738265,0
+IGPT.US,D,20110816,000000,6.90139,6.93528,6.78961,6.8639,52488.734767851,0
+IGPT.US,D,20110817,000000,6.91979,6.91979,6.71498,6.77088,104600.3341138,0
+IGPT.US,D,20110818,000000,6.60614,6.60614,6.24282,6.29245,309685.96826208,0
+IGPT.US,D,20110819,000000,6.3145,6.43551,6.20238,6.21816,84384.050650945,0
+IGPT.US,D,20110822,000000,6.39539,6.39539,6.24282,6.27701,45092.014235029,0
+IGPT.US,D,20110823,000000,6.31122,6.60909,6.302,6.60909,38236.665517522,0
+IGPT.US,D,20110824,000000,6.59069,6.72121,6.58443,6.71166,592257.72453807,0
+IGPT.US,D,20110825,000000,6.71793,6.76756,6.5657,6.57192,100686.0334042,0
+IGPT.US,D,20110826,000000,6.55946,6.8146,6.55946,6.8146,30350.277219167,0
+IGPT.US,D,20110829,000000,6.89811,7.07203,6.89811,7.06908,45241.043554976,0
+IGPT.US,D,20110830,000000,7.05363,7.10296,6.97602,7.05691,42613.261260421,0
+IGPT.US,D,20110831,000000,7.0658,7.15886,7.01023,7.05691,39206.876804517,0
+IGPT.US,D,20110901,000000,7.06284,7.11874,6.91979,6.91979,9921.0947278206,0
+IGPT.US,D,20110902,000000,6.78006,6.80211,6.65577,6.68998,16308.06558264,0
+IGPT.US,D,20110906,000000,6.56898,6.64954,6.47297,6.6433,33814.448554235,0
+IGPT.US,D,20110907,000000,6.75838,6.89811,6.72121,6.89811,40542.057854644,0
+IGPT.US,D,20110908,000000,6.8639,6.91028,6.73995,6.76756,35383.818535704,0
+IGPT.US,D,20110909,000000,6.66499,6.69326,6.51341,6.57819,11067.708066995,0
+IGPT.US,D,20110912,000000,6.51968,6.68704,6.51013,6.68371,22856.231416178,0
+IGPT.US,D,20110913,000000,6.70576,6.84189,6.67453,6.84189,17123.164720303,0
+IGPT.US,D,20110914,000000,6.8639,7.10919,6.82315,7.04441,81476.458204656,0
+IGPT.US,D,20110915,000000,7.08781,7.12169,7.03519,7.11247,93201.11184529,0
+IGPT.US,D,20110916,000000,7.14042,7.16837,7.10919,7.15886,15222.280537321,0
+IGPT.US,D,20110919,000000,7.09407,7.12497,6.97602,7.09079,31536.428949348,0
+IGPT.US,D,20110920,000000,7.0658,7.16214,7.00396,7.00725,20115.91677799,0
+IGPT.US,D,20110921,000000,7.01647,7.08158,7.01647,7.04441,54079.394652169,0
+IGPT.US,D,20110922,000000,6.72747,6.7771,6.58443,6.64954,21904.26861734,0
+IGPT.US,D,20110923,000000,6.61237,6.76133,6.61237,6.76133,27476.140334497,0
+IGPT.US,D,20110926,000000,6.79256,6.9323,6.73371,6.9323,10508.087763525,0
+IGPT.US,D,20110927,000000,7.07203,7.17463,7.07203,7.08452,4747.6483354163,0
+IGPT.US,D,20110928,000000,7.07531,7.11247,6.89811,6.89811,13862.768169653,0
+IGPT.US,D,20110929,000000,6.99478,7.05691,6.73995,6.88889,42430.776378854,0
+IGPT.US,D,20110930,000000,6.82315,6.90435,6.75838,6.75838,23896.395241105,0
+IGPT.US,D,20111003,000000,6.70248,6.76133,6.42957,6.42957,32819.905949696,0
+IGPT.US,D,20111004,000000,6.36446,6.66499,6.327,6.66499,43370.573518921,0
+IGPT.US,D,20111005,000000,6.65875,6.84189,6.65875,6.82939,6174.0718263261,0
+IGPT.US,D,20111006,000000,6.8764,7.00102,6.84517,7.00102,11855.434472423,0
+IGPT.US,D,20111007,000000,7.03852,7.05068,6.92606,6.92606,13433.928697971,0
+IGPT.US,D,20111010,000000,7.06284,7.14997,7.06284,7.14668,7828.6014191938,0
+IGPT.US,D,20111011,000000,7.14668,7.24926,7.14042,7.243,10876.098941351,0
+IGPT.US,D,20111012,000000,7.29594,7.32982,7.27095,7.27095,20456.555223581,0
+IGPT.US,D,20111013,000000,7.26471,7.37945,7.24631,7.37945,8850.516755965,0
+IGPT.US,D,20111014,000000,7.45739,7.51328,7.4074,7.51328,31633.754219516,0
+IGPT.US,D,20111017,000000,7.49124,7.49124,7.35482,7.35482,12904.72254143,0
+IGPT.US,D,20111018,000000,7.33933,7.47612,7.243,7.47612,29754.159939384,0
+IGPT.US,D,20111019,000000,7.46661,7.52578,7.3581,7.3581,14048.294465911,0
+IGPT.US,D,20111020,000000,7.26471,7.3706,7.21505,7.36105,38343.115031769,0
+IGPT.US,D,20111021,000000,7.43866,7.51952,7.43866,7.51,21974.221155274,0
+IGPT.US,D,20111024,000000,7.60995,7.75824,7.60995,7.75824,17512.465800978,0
+IGPT.US,D,20111025,000000,7.65336,7.70563,7.58824,7.58824,49562.893833403,0
+IGPT.US,D,20111026,000000,7.66847,7.66847,7.47284,7.61619,16350.64538834,0
+IGPT.US,D,20111027,000000,7.78586,7.87955,7.71482,7.8641,31481.683484877,0
+IGPT.US,D,20111028,000000,7.78586,7.88582,7.78586,7.85456,18507.008405514,0
+IGPT.US,D,20111031,000000,7.73653,7.7612,7.72403,7.7487,10669.282742243,0
+IGPT.US,D,20111101,000000,7.45739,7.53202,7.3706,7.41367,52795.917651821,0
+IGPT.US,D,20111102,000000,7.50373,7.55373,7.49751,7.55373,6183.1960704044,0
+IGPT.US,D,20111103,000000,7.56951,7.81709,7.56951,7.81083,7627.8680494709,0
+IGPT.US,D,20111104,000000,7.7921,7.8391,7.7921,7.82661,9556.124964688,0
+IGPT.US,D,20111107,000000,7.80165,7.83288,7.6747,7.81709,48516.647179089,0
+IGPT.US,D,20111108,000000,7.83288,7.95716,7.76743,7.95387,7941.1337628263,0
+IGPT.US,D,20111109,000000,7.76448,7.78586,7.65336,7.6563,8494.6712369107,0
+IGPT.US,D,20111110,000000,7.62541,7.62541,7.51328,7.5912,25894.604694256,0
+IGPT.US,D,20111111,000000,7.74277,7.76743,7.73653,7.75198,32728.663508913,0
+IGPT.US,D,20111114,000000,7.7303,7.7921,7.71482,7.74277,22506.468726509,0
+IGPT.US,D,20111115,000000,7.70563,7.81414,7.70563,7.81414,15797.107914255,0
+IGPT.US,D,20111116,000000,7.7487,7.8516,7.74277,7.74277,11028.16967599,0
+IGPT.US,D,20111117,000000,7.75198,7.75198,7.48533,7.5225,57212.051785724,0
+IGPT.US,D,20111118,000000,7.43239,7.43239,7.41661,7.41661,1931.2983299099,0
+IGPT.US,D,20111121,000000,7.27721,7.32687,7.23381,7.27721,10961.258552748,0
+IGPT.US,D,20111122,000000,7.28344,7.3022,7.19927,7.25255,12865.184150423,0
+IGPT.US,D,20111123,000000,7.17759,7.17759,7.04113,7.09703,51013.648641857,0
+IGPT.US,D,20111125,000000,7.02601,7.0658,6.97602,6.97602,29653.793254522,0
+IGPT.US,D,20111128,000000,7.14997,7.27393,7.14997,7.26471,11849.351643038,0
+IGPT.US,D,20111129,000000,7.28642,7.2897,7.21177,7.21177,12880.391223887,0
+IGPT.US,D,20111130,000000,7.47907,7.53828,7.41038,7.53496,4957.5059492175,0
+IGPT.US,D,20111201,000000,7.56951,7.60995,7.55075,7.56951,10900.430258893,0
+IGPT.US,D,20111202,000000,7.58824,7.64085,7.52874,7.52874,51485.067919237,0
+IGPT.US,D,20111205,000000,7.63492,7.7487,7.62541,7.68425,46925.987294772,0
+IGPT.US,D,20111206,000000,7.6563,7.67176,7.63492,7.65925,35821.782251464,0
+IGPT.US,D,20111207,000000,7.63492,7.63492,7.47907,7.61619,11788.523349183,0
+IGPT.US,D,20111208,000000,7.58496,7.58496,7.42911,7.42911,164984.58142408,0
+IGPT.US,D,20111209,000000,7.44784,7.6563,7.44784,7.65007,26493.763388733,0
+IGPT.US,D,20111212,000000,7.55997,7.56951,7.43535,7.48533,24881.813601564,0
+IGPT.US,D,20111213,000000,7.53496,7.57246,7.30844,7.30844,17138.371793767,0
+IGPT.US,D,20111214,000000,7.15886,7.18382,7.15886,7.16508,4464.7967689885,0
+IGPT.US,D,20111215,000000,7.20553,7.21177,7.15886,7.20258,7977.6307391396,0
+IGPT.US,D,20111216,000000,7.24631,7.33933,7.17463,7.21803,15273.984587098,0
+IGPT.US,D,20111219,000000,7.24926,7.28344,7.16837,7.16837,8841.3925118867,0
+IGPT.US,D,20111220,000000,7.20881,7.34232,7.20881,7.34232,45019.020282402,0
+IGPT.US,D,20111221,000000,7.1871,7.1871,7.06908,7.12497,27850.234341708,0
+IGPT.US,D,20111222,000000,7.1562,7.21177,7.13419,7.19631,64557.068268767,0
+IGPT.US,D,20111223,000000,7.23381,7.29594,7.19303,7.28344,1339077.1023482,0
+IGPT.US,D,20111227,000000,7.29594,7.3765,7.29594,7.36434,9495.2966708326,0
+IGPT.US,D,20111228,000000,7.34232,7.34232,7.22754,7.23676,10638.868595315,0
+IGPT.US,D,20111229,000000,7.25881,7.32389,7.25881,7.32093,186244.07012656,0
+IGPT.US,D,20111230,000000,7.33311,7.33311,7.28344,7.28344,29206.705294685,0
+IGPT.US,D,20120103,000000,7.39788,7.41989,7.28642,7.28642,20359.229953412,0
+IGPT.US,D,20120104,000000,7.19303,7.21177,7.17759,7.18382,16122.539286382,0
+IGPT.US,D,20120105,000000,7.16837,7.18087,7.12497,7.16508,2457.4630717594,0
+IGPT.US,D,20120106,000000,7.19927,7.26766,7.18087,7.21177,26393.396703871,0
+IGPT.US,D,20120109,000000,7.20258,7.21803,7.15886,7.19631,146696.55487644,0
+IGPT.US,D,20120110,000000,7.26766,7.30844,7.25255,7.2897,43613.886694343,0
+IGPT.US,D,20120111,000000,7.2897,7.34232,7.2897,7.32982,32743.870582377,0
+IGPT.US,D,20120112,000000,7.32982,7.32982,7.31138,7.32093,334847.59201537,0
+IGPT.US,D,20120113,000000,7.24631,7.26176,7.16837,7.20881,10060.999803688,0
+IGPT.US,D,20120117,000000,7.24631,7.28344,7.22426,7.24004,18604.333675683,0
+IGPT.US,D,20120118,000000,7.25255,7.37945,7.24004,7.37945,20438.306735424,0
+IGPT.US,D,20120119,000000,7.43866,7.48533,7.43535,7.48239,20167.620827768,0
+IGPT.US,D,20120120,000000,7.5225,7.60995,7.5225,7.56623,9495.2966708326,0
+IGPT.US,D,20120123,000000,7.58496,7.5912,7.48829,7.5225,22944.432442268,0
+IGPT.US,D,20120124,000000,7.53496,7.61914,7.52874,7.60664,14315.938958875,0
+IGPT.US,D,20120125,000000,7.64085,7.67176,7.56951,7.66224,27652.542386678,0
+IGPT.US,D,20120126,000000,7.66847,7.70891,7.60369,7.62245,17777.068879249,0
+IGPT.US,D,20120127,000000,7.62245,7.69642,7.61291,7.6872,11943.635498513,0
+IGPT.US,D,20120130,000000,7.63757,7.65007,7.57869,7.61291,11423.55358605,0
+IGPT.US,D,20120131,000000,7.65007,7.67176,7.59746,7.65007,38632.049427582,0
+IGPT.US,D,20120201,000000,7.65925,7.77698,7.63757,7.7737,32850.320096624,0
+IGPT.US,D,20120202,000000,7.82333,7.89533,7.79538,7.83288,25611.753127829,0
+IGPT.US,D,20120203,000000,7.92033,8.016,7.92033,8.016,6304.8526581153,0
+IGPT.US,D,20120206,000000,7.99462,8.016,7.94761,7.95387,35879.569130624,0
+IGPT.US,D,20120207,000000,7.97261,7.99761,7.95716,7.98216,164005.24589301,0
+IGPT.US,D,20120208,000000,8.01929,8.05052,7.97261,8.04428,27278.448379467,0
+IGPT.US,D,20120209,000000,8.06928,8.10051,8.041,8.08801,30085.674140895,0
+IGPT.US,D,20120210,000000,8.00089,8.02224,7.98839,7.99761,12749.610392098,0
+IGPT.US,D,20120213,000000,8.07846,8.09723,8.06928,8.08178,20018.591507822,0
+IGPT.US,D,20120214,000000,8.02851,8.06928,8.02851,8.06928,15426.055321737,0
+IGPT.US,D,20120215,000000,8.09097,8.10972,8.02851,8.03805,31055.885427889,0
+IGPT.US,D,20120216,000000,8.04723,8.13767,8.02851,8.13767,41579.180264878,0
+IGPT.US,D,20120217,000000,8.12219,8.12219,8.05052,8.07223,17606.749656454,0
+IGPT.US,D,20120221,000000,8.07223,8.13469,8.03179,8.03179,26572.840170744,0
+IGPT.US,D,20120222,000000,8.09097,8.18073,8.07846,8.16824,9440.5512063627,0
+IGPT.US,D,20120223,000000,8.22118,8.24615,8.20275,8.23663,16679.118175158,0
+IGPT.US,D,20120224,000000,8.27409,8.28036,8.23369,8.24287,956765.19263736,0
+IGPT.US,D,20120227,000000,8.19652,8.27741,8.12846,8.24615,34447.062810329,0
+IGPT.US,D,20120228,000000,8.23663,8.26491,8.17447,8.18073,9303.687545188,0
+IGPT.US,D,20120229,000000,8.22118,8.22118,8.08178,8.08178,24252.240760159,0
+IGPT.US,D,20120301,000000,8.12846,8.17779,8.09097,8.12219,13841.478266803,0
+IGPT.US,D,20120302,000000,8.12518,8.14095,8.04428,8.066,5508.0020086092,0
+IGPT.US,D,20120305,000000,8.05974,8.07846,8.016,8.05052,14276.400567869,0
+IGPT.US,D,20120306,000000,8.01305,8.01305,7.92955,7.96011,13056.793276068,0
+IGPT.US,D,20120307,000000,8.01305,8.07551,8.01305,8.07551,7311.5609214226,0
+IGPT.US,D,20120308,000000,8.10051,8.16529,8.10051,8.15935,9656.4916495495,0
+IGPT.US,D,20120309,000000,8.15935,8.23991,8.15014,8.21196,69824.798516649,0
+IGPT.US,D,20120312,000000,8.21196,8.23036,8.18402,8.20574,13330.520598418,0
+IGPT.US,D,20120313,000000,8.24913,8.31159,8.22118,8.31159,31128.879380516,0
+IGPT.US,D,20120314,000000,8.32081,8.32081,8.26163,8.27114,5556.6646436935,0
+IGPT.US,D,20120315,000000,8.30237,8.36125,8.29909,8.35826,9245.9006660253,0
+IGPT.US,D,20120316,000000,8.35204,8.36453,8.33954,8.33954,10836.560550345,0
+IGPT.US,D,20120319,000000,8.31753,8.4076,8.29614,8.37077,39486.686956253,0
+IGPT.US,D,20120320,000000,8.2866,8.31753,8.25865,8.31753,3339.4733326631,0
+IGPT.US,D,20120322,000000,8.29286,8.29614,8.26163,8.28036,23041.757712437,0
+IGPT.US,D,20120323,000000,8.26491,8.3458,8.26491,8.3458,8239.1924027179,0
+IGPT.US,D,20120326,000000,8.44181,8.4977,8.39839,8.49178,37105.259251812,0
+IGPT.US,D,20120327,000000,8.51644,8.51644,8.44181,8.44181,5590.120205314,0
+IGPT.US,D,20120328,000000,8.42305,8.42932,8.37375,8.37965,6973.963890525,0
+IGPT.US,D,20120329,000000,8.34876,8.38293,8.3458,8.38293,7369.3478005853,0
+IGPT.US,D,20120330,000000,8.39215,8.39215,8.34249,8.37375,9738.6098462543,0
+IGPT.US,D,20120402,000000,8.3333,8.43882,8.28991,8.43882,9787.2724813386,0
+IGPT.US,D,20120403,000000,8.44181,8.44181,8.36125,8.3892,8190.5297676336,0
+IGPT.US,D,20120404,000000,8.2179,8.27114,8.2179,8.25865,16834.23032449,0
+IGPT.US,D,20120405,000000,8.23663,8.2866,8.23663,8.27741,7706.9448314829,0
+IGPT.US,D,20120409,000000,8.14391,8.20275,8.12219,8.20275,13424.804453893,0
+IGPT.US,D,20120410,000000,8.09723,8.09723,8.016,8.01929,14671.784477929,0
+IGPT.US,D,20120411,000000,8.07846,8.15345,8.07846,8.15345,12250.818382484,0
+IGPT.US,D,20120412,000000,8.14719,8.24287,8.14719,8.23369,11986.215304213,0
+IGPT.US,D,20120413,000000,8.19025,8.20275,8.14719,8.15014,19909.100578883,0
+IGPT.US,D,20120416,000000,8.07551,8.19025,8.07551,8.14391,7290.2710185732,0
+IGPT.US,D,20120417,000000,8.18073,8.31487,8.18073,8.30237,10684.489815706,0
+IGPT.US,D,20120418,000000,8.22742,8.25865,8.22414,8.25865,5556.6646436935,0
+IGPT.US,D,20120419,000000,8.26786,8.32081,8.17447,8.17447,4534.7493069223,0
+IGPT.US,D,20120420,000000,8.3333,8.36125,8.27409,8.27409,4102.8684205487,0
+IGPT.US,D,20120423,000000,8.18697,8.18697,8.08178,8.15641,32777.326143997,0
+IGPT.US,D,20120424,000000,8.12846,8.12846,8.07551,8.07551,6697.1951534828,0
+IGPT.US,D,20120425,000000,8.19652,8.24615,8.19652,8.24615,9659.5330642422,0
+IGPT.US,D,20120426,000000,8.30535,8.3892,8.27741,8.38588,21995.511058123,0
+IGPT.US,D,20120427,000000,8.35498,8.41383,8.32999,8.3892,16098.20796884,0
+IGPT.US,D,20120430,000000,8.4017,8.4017,8.33626,8.35204,8856.5995853506,0
+IGPT.US,D,20120501,000000,8.46677,8.50722,8.45759,8.45759,9014.7531493747,0
+IGPT.US,D,20120502,000000,8.3458,8.45133,8.3458,8.4201,10316.478637881,0
+IGPT.US,D,20120503,000000,8.43882,8.43882,8.32704,8.32999,3455.0470909884,0
+IGPT.US,D,20120504,000000,8.20574,8.23369,8.20574,8.23369,4735.4826766452,0
+IGPT.US,D,20120507,000000,8.19947,8.22742,8.16529,8.20574,8762.3157298746,0
+IGPT.US,D,20120508,000000,8.09425,8.10674,8.03179,8.10674,4489.1280865307,0
+IGPT.US,D,20120509,000000,8.08801,8.20275,8.07551,8.20275,23035.674883051,0
+IGPT.US,D,20120510,000000,8.20902,8.20902,8.12846,8.12846,14610.956184074,0
+IGPT.US,D,20120511,000000,8.20574,8.20902,8.16824,8.16824,6967.8810611395,0
+IGPT.US,D,20120514,000000,8.08473,8.12518,8.08473,8.10346,11971.008230749,0
+IGPT.US,D,20120515,000000,8.11596,8.22742,8.11596,8.15014,50746.004148892,0
+IGPT.US,D,20120516,000000,8.17779,8.17779,8.07551,8.07551,21730.907979852,0
+IGPT.US,D,20120517,000000,8.041,8.041,7.94761,8.016,9726.4441874832,0
+IGPT.US,D,20120518,000000,7.92656,7.96635,7.82661,7.82661,88599.451415125,0
+IGPT.US,D,20120521,000000,7.81709,7.99134,7.73653,7.96635,17947.388102045,0
+IGPT.US,D,20120522,000000,7.99134,8.06302,7.99134,8.00977,24173.163978148,0
+IGPT.US,D,20120523,000000,7.91409,8.08178,7.91409,8.05052,30186.040825757,0
+IGPT.US,D,20120524,000000,8.02555,8.02555,7.97261,7.97261,3436.7986028318,0
+IGPT.US,D,20120525,000000,8.00089,8.00089,7.96339,7.96339,3494.5854819944,0
+IGPT.US,D,20120529,000000,8.05974,8.05974,7.92656,7.95716,5769.5636721875,0
+IGPT.US,D,20120530,000000,7.87037,7.93544,7.86082,7.8891,34027.347582729,0
+IGPT.US,D,20120531,000000,7.7487,7.82333,7.7487,7.82333,10243.484685255,0
+IGPT.US,D,20120601,000000,7.71482,7.71482,7.64085,7.64085,17935.222443273,0
+IGPT.US,D,20120604,000000,7.62541,7.62869,7.56325,7.59746,13376.141818809,0
+IGPT.US,D,20120605,000000,7.65007,7.71154,7.65007,7.70563,27996.222246961,0
+IGPT.US,D,20120606,000000,7.75198,7.91078,7.75198,7.91078,24103.211440214,0
+IGPT.US,D,20120607,000000,7.95089,7.95089,7.91409,7.91409,5392.4282502838,0
+IGPT.US,D,20120608,000000,7.86082,7.8891,7.86082,7.8891,4346.1815959704,0
+IGPT.US,D,20120611,000000,7.99134,7.99134,7.76743,7.76743,1998.2094531509,0
+IGPT.US,D,20120612,000000,7.75198,7.83582,7.75198,7.83582,11280.607095489,0
+IGPT.US,D,20120613,000000,7.84209,7.84209,7.79836,7.79836,3385.0945530547,0
+IGPT.US,D,20120614,000000,7.8391,7.87955,7.8391,7.87955,4008.5845650728,0
+IGPT.US,D,20120615,000000,7.90454,8.05052,7.89832,8.05052,238741.92913848,0
+IGPT.US,D,20120618,000000,8.02224,8.09425,8.016,8.08801,6396.0950988984,0
+IGPT.US,D,20120619,000000,8.15641,8.20275,8.15641,8.17447,12047.043598068,0
+IGPT.US,D,20120620,000000,8.19324,8.19324,8.03179,8.15345,16904.182862424,0
+IGPT.US,D,20120621,000000,8.12219,8.12219,7.92328,7.93283,16822.064665719,0
+IGPT.US,D,20120622,000000,7.95089,8.05052,7.91705,8.05052,3220.858159645,0
+IGPT.US,D,20120625,000000,7.94466,7.94466,7.88582,7.8891,12710.072001092,0
+IGPT.US,D,20120626,000000,7.93283,7.97884,7.93283,7.97261,6955.7154023684,0
+IGPT.US,D,20120627,000000,8.02224,8.03473,7.98216,8.00977,17120.12330561,0
+IGPT.US,D,20120628,000000,7.89205,7.89533,7.8391,7.89533,17080.584914605,0
+IGPT.US,D,20120629,000000,8.15014,8.22414,8.14391,8.22414,13847.561096189,0
+IGPT.US,D,20120702,000000,8.27741,8.27741,8.27741,8.27741,1478.1275406869,0
+IGPT.US,D,20120703,000000,8.30237,8.37375,8.30237,8.37375,5334.6413711212,0
+IGPT.US,D,20120705,000000,8.38588,8.39543,8.35826,8.3892,12664.4507807,0
+IGPT.US,D,20120706,000000,8.19947,8.19947,8.13767,8.15641,5577.9545465429,0
+IGPT.US,D,20120709,000000,8.06302,8.10346,8.06302,8.09723,4504.3351599946,0
+IGPT.US,D,20120710,000000,8.16824,8.16824,8.00977,8.041,3102.2429866269,0
+IGPT.US,D,20120711,000000,8.00679,8.00679,7.97589,8.0035,5042.6655606151,0
+IGPT.US,D,20120712,000000,7.96011,7.9851,7.89533,7.9851,19498.509595358,0
+IGPT.US,D,20120713,000000,8.06928,8.08473,8.06302,8.07551,4966.6301932958,0
+IGPT.US,D,20120716,000000,8.00977,8.05052,8.00679,8.04428,3862.5966598198,0
+IGPT.US,D,20120717,000000,8.016,8.02851,8.016,8.02851,1085.7850453194,0
+IGPT.US,D,20120718,000000,8.04428,8.18073,8.04428,8.16201,24276.572077702,0
+IGPT.US,D,20120719,000000,8.16201,8.20902,8.16201,8.18402,43914.986748928,0
+IGPT.US,D,20120720,000000,8.09723,8.10051,8.06302,8.06302,7284.1881891877,0
+IGPT.US,D,20120723,000000,7.92033,7.9384,7.84832,7.93544,8522.0439691457,0
+IGPT.US,D,20120724,000000,7.94761,7.94761,7.84209,7.86082,11490.464709291,0
+IGPT.US,D,20120725,000000,7.95387,7.99462,7.94761,7.94761,16314.148412026,0
+IGPT.US,D,20120726,000000,8.05052,8.066,8.01305,8.04723,30426.312586487,0
+IGPT.US,D,20120727,000000,8.07223,8.16201,8.07223,8.15641,6827.975985272,0
+IGPT.US,D,20120730,000000,8.16201,8.16201,8.08801,8.08801,3366.846064898,0
+IGPT.US,D,20120731,000000,8.07551,8.12846,8.07551,8.08801,26159.207772528,0
+IGPT.US,D,20120801,000000,8.12846,8.12846,7.91078,7.91078,7980.6721538324,0
+IGPT.US,D,20120802,000000,8.00977,8.00977,7.96339,7.9851,4081.5785176993,0
+IGPT.US,D,20120803,000000,8.10051,8.15014,8.10051,8.1314,8692.3631919409,0
+IGPT.US,D,20120806,000000,8.24615,8.24615,8.23036,8.23036,3400.3016265185,0
+IGPT.US,D,20120807,000000,8.27114,8.33954,8.25537,8.31487,26037.551184817,0
+IGPT.US,D,20120808,000000,8.31753,8.33954,8.28364,8.3333,35940.397424479,0
+IGPT.US,D,20120809,000000,8.34249,8.36453,8.34249,8.36125,69718.349002402,0
+IGPT.US,D,20120810,000000,8.31487,8.3892,8.30864,8.3892,46974.649929856,0
+IGPT.US,D,20120813,000000,8.36748,8.36748,8.30237,8.3458,10301.271564417,0
+IGPT.US,D,20120814,000000,8.3333,8.3333,8.27114,8.27114,42369.948084999,0
+IGPT.US,D,20120815,000000,8.26786,8.37703,8.26786,8.37375,1602.8255430906,0
+IGPT.US,D,20120816,000000,8.3892,8.49472,8.3892,8.47005,17214.407161087,0
+IGPT.US,D,20120817,000000,8.50099,8.52595,8.49178,8.52595,8476.4227487541,0
+IGPT.US,D,20120820,000000,8.52595,8.52595,8.45759,8.47005,12287.315358797,0
+IGPT.US,D,20120821,000000,8.51972,8.54143,8.44804,8.46383,7357.1821418142,0
+IGPT.US,D,20120822,000000,8.44804,8.4977,8.43882,8.47927,17795.317367406,0
+IGPT.US,D,20120823,000000,8.46055,8.47927,8.41682,8.44509,30371.567122015,0
+IGPT.US,D,20120824,000000,8.43882,8.48554,8.43882,8.47005,3686.194607639,0
+IGPT.US,D,20120827,000000,8.48256,8.51017,8.48256,8.50099,9829.8522870374,0
+IGPT.US,D,20120828,000000,8.49178,8.56344,8.49178,8.54767,10720.986792019,0
+IGPT.US,D,20120829,000000,8.56016,8.56016,8.56016,8.56016,1608.9083724761,0
+IGPT.US,D,20120830,000000,8.42932,8.46055,8.42932,8.45133,5796.9364044224,0
+IGPT.US,D,20120831,000000,8.4017,8.47304,8.4017,8.46055,11110.287872694,0
+IGPT.US,D,20120904,000000,8.48256,8.57266,8.44509,8.57266,11253.234363254,0
+IGPT.US,D,20120905,000000,8.5789,8.5789,8.57562,8.57562,754.27084380733,0
+IGPT.US,D,20120906,000000,8.66208,8.69002,8.64368,8.67129,35949.521668559,0
+IGPT.US,D,20120907,000000,8.67129,8.67129,8.60949,8.60949,6566.4143216936,0
+IGPT.US,D,20120910,000000,8.58811,8.60323,8.58184,8.60323,7895.5125424348,0
+IGPT.US,D,20120911,000000,8.56938,8.59733,8.56938,8.58184,5909.468748055,0
+IGPT.US,D,20120912,000000,8.61573,8.62495,8.59402,8.60028,12916.8882002,0
+IGPT.US,D,20120913,000000,8.61901,8.72128,8.61901,8.71502,3467.2127497595,0
+IGPT.US,D,20120914,000000,8.75251,8.77125,8.73674,8.74296,6423.4678311334,0
+IGPT.US,D,20120917,000000,8.66506,8.71797,8.66506,8.69629,7725.1933196396,0
+IGPT.US,D,20120918,000000,8.64663,8.66208,8.64663,8.66208,1776.1861805785,0
+IGPT.US,D,20120919,000000,8.6805,8.68674,8.67424,8.6805,5629.65859632,0
+IGPT.US,D,20120920,000000,8.64663,8.66506,8.64663,8.66506,5523.209082073,0
+IGPT.US,D,20120921,000000,8.75251,8.75546,8.72128,8.72128,3220.858159645,0
+IGPT.US,D,20120924,000000,8.69924,8.69924,8.65879,8.67129,11268.441436718,0
+IGPT.US,D,20120925,000000,8.69629,8.69629,8.5664,8.5664,20523.466346822,0
+IGPT.US,D,20120926,000000,8.5789,8.5789,8.45759,8.47005,11986.215304213,0
+IGPT.US,D,20120927,000000,8.50394,8.60651,8.40431,8.60028,9416.2198888205,0
+IGPT.US,D,20120928,000000,8.59106,8.64663,8.59106,8.61573,5748.2737693381,0
+IGPT.US,D,20121001,000000,8.5789,8.58184,8.56344,8.56344,47558.601550866,0
+IGPT.US,D,20121002,000000,8.60651,8.60651,8.5664,8.58184,5726.9838664887,0
+IGPT.US,D,20121003,000000,8.63117,8.64039,8.60323,8.64039,4489.1280865307,0
+IGPT.US,D,20121004,000000,8.59402,8.67756,8.59402,8.67756,6797.5618383443,0
+IGPT.US,D,20121005,000000,8.70551,8.74923,8.64961,8.65879,37993.3523421,0
+IGPT.US,D,20121008,000000,8.65879,8.65879,8.63744,8.64039,30043.094335197,0
+IGPT.US,D,20121009,000000,8.63117,8.63117,8.49178,8.49178,16003.924113363,0
+IGPT.US,D,20121010,000000,8.48256,8.49472,8.45428,8.46677,13184.532693164,0
+IGPT.US,D,20121011,000000,8.53517,8.53517,8.45428,8.47005,25626.960201293,0
+IGPT.US,D,20121012,000000,8.47005,8.50099,8.46677,8.49472,7503.1700470672,0
+IGPT.US,D,20121015,000000,8.51349,8.56016,8.4977,8.5539,9033.0016375313,0
+IGPT.US,D,20121016,000000,8.60651,8.64663,8.60651,8.64663,4428.2997926753,0
+IGPT.US,D,20121017,000000,8.64961,8.64961,8.59106,8.61901,8008.0448860673,0
+IGPT.US,D,20121018,000000,8.5789,8.60949,8.55722,8.55722,6624.2012008563,0
+IGPT.US,D,20121019,000000,8.54143,8.54143,8.38588,8.41383,553607.42662236,0
+IGPT.US,D,20121022,000000,8.38588,8.38588,8.31159,8.32375,12789.148783104,0
+IGPT.US,D,20121023,000000,8.28364,8.37703,8.23369,8.37703,10100.538194694,0
+IGPT.US,D,20121024,000000,8.35498,8.4017,8.32999,8.36748,36384.443969626,0
+IGPT.US,D,20121025,000000,8.45759,8.45759,8.31487,8.34876,54821.499837206,0
+IGPT.US,D,20121026,000000,8.38293,8.41383,8.30535,8.36453,82215.521974997,0
+IGPT.US,D,20121031,000000,8.37375,8.40431,8.33954,8.4017,143347.9572997,0
+IGPT.US,D,20121101,000000,8.43554,8.52595,8.43554,8.52595,58203.552975567,0
+IGPT.US,D,20121102,000000,8.5539,8.5539,8.3892,8.3892,6317.0183168864,0
+IGPT.US,D,20121105,000000,8.37077,8.42932,8.36748,8.42633,14115.205589153,0
+IGPT.US,D,20121106,000000,8.4326,8.50394,8.4326,8.47304,42549.391551873,0
+IGPT.US,D,20121107,000000,8.35826,8.3892,8.30535,8.34876,18613.457919761,0
+IGPT.US,D,20121108,000000,8.29909,8.29909,8.19947,8.21196,25371.481367099,0
+IGPT.US,D,20121109,000000,8.14391,8.24287,8.11596,8.19652,22396.977797569,0
+IGPT.US,D,20121112,000000,8.19324,8.21196,8.17153,8.18073,10535.46049576,0
+IGPT.US,D,20121113,000000,8.10972,8.18402,7.95089,8.14391,56545.981968006,0
+IGPT.US,D,20121114,000000,8.15014,8.15641,8.02851,8.02851,30280.324681232,0
+IGPT.US,D,20121115,000000,8.02851,8.02851,7.92328,7.9851,81120.6126856,0
+IGPT.US,D,20121116,000000,7.96966,8.08178,7.93544,8.06928,95299.687983302,0
+IGPT.US,D,20121119,000000,8.13469,8.18402,8.09723,8.18073,18066.003275063,0
+IGPT.US,D,20121120,000000,8.15641,8.15641,8.11268,8.14719,8047.5832770733,0
+IGPT.US,D,20121121,000000,8.16529,8.20574,8.16529,8.19947,22247.948477623,0
+IGPT.US,D,20121123,000000,8.22414,8.27114,8.22414,8.26163,5793.8949897297,0
+IGPT.US,D,20121126,000000,8.24913,8.25537,8.20902,8.25241,165157.94206158,0
+IGPT.US,D,20121127,000000,8.2866,8.2866,8.23036,8.23991,5830.3919660429,0
+IGPT.US,D,20121128,000000,8.1314,8.25865,8.1314,8.25865,24568.547888208,0
+IGPT.US,D,20121129,000000,8.30535,8.31487,8.26491,8.29909,10921.720161743,0
+IGPT.US,D,20121130,000000,8.29909,8.29909,8.23036,8.25241,10882.181770737,0
+IGPT.US,D,20121203,000000,8.30864,8.30864,8.22414,8.23991,23458.431525347,0
+IGPT.US,D,20121204,000000,8.24913,8.26786,8.22414,8.25865,35906.94186286,0
+IGPT.US,D,20121205,000000,8.17779,8.23369,8.17447,8.23036,6496.4617837599,0
+IGPT.US,D,20121206,000000,8.20902,8.24615,8.20902,8.24287,19011.883244515,0
+IGPT.US,D,20121207,000000,8.22118,8.23036,8.19947,8.22414,8893.0965616638,0
+IGPT.US,D,20121210,000000,8.24615,8.27741,8.22118,8.24913,13418.721624508,0
+IGPT.US,D,20121211,000000,8.32704,8.36453,8.32704,8.3458,17688.867853159,0
+IGPT.US,D,20121212,000000,8.38588,8.38588,8.31487,8.31487,16058.669577833,0
+IGPT.US,D,20121213,000000,8.30864,8.3333,8.2179,8.23991,10249.56751464,0
+IGPT.US,D,20121214,000000,8.22118,8.24913,8.20574,8.20574,8908.3036351277,0
+IGPT.US,D,20121217,000000,8.26786,8.3333,8.24913,8.31487,23616.585089371,0
+IGPT.US,D,20121218,000000,8.38588,8.47927,8.37703,8.47927,35925.190351016,0
+IGPT.US,D,20121219,000000,8.49178,8.53221,8.48554,8.51349,23047.840541822,0
+IGPT.US,D,20121220,000000,8.50099,8.5539,8.47927,8.53845,43781.164502445,0
+IGPT.US,D,20121221,000000,8.48882,8.48882,8.4326,8.48554,11563.458661917,0
+IGPT.US,D,20121224,000000,8.45133,8.47304,8.42633,8.47304,13011.172055677,0
+IGPT.US,D,20121226,000000,8.47005,8.47304,8.37077,8.38588,93027.7512078,0
+IGPT.US,D,20121227,000000,8.37703,8.38588,8.31159,8.38293,7518.3771205311,0
+IGPT.US,D,20121228,000000,8.3333,8.38588,8.32081,8.32375,74757.973148323,0
+IGPT.US,D,20121231,000000,8.33626,8.42932,8.32375,8.42932,32056.510861811,0
+IGPT.US,D,20130102,000000,8.62495,8.67129,8.61573,8.67129,32394.107892708,0
+IGPT.US,D,20130103,000000,8.67129,8.69629,8.60949,8.60949,5848.6404541996,0
+IGPT.US,D,20130104,000000,8.60949,8.63117,8.58811,8.62196,12302.522432261,0
+IGPT.US,D,20130107,000000,8.57266,8.62495,8.57266,8.59402,32366.735160473,0
+IGPT.US,D,20130108,000000,8.58184,8.60651,8.56016,8.60651,3552.3723611571,0
+IGPT.US,D,20130109,000000,8.60949,8.68379,8.60949,8.68379,42409.486476006,0
+IGPT.US,D,20130110,000000,8.64961,8.72424,8.64663,8.69629,8418.6358695915,0
+IGPT.US,D,20130111,000000,8.69629,8.73047,8.69629,8.73047,13747.194411327,0
+IGPT.US,D,20130114,000000,8.74296,8.76797,8.73047,8.74002,7247.6912128744,0
+IGPT.US,D,20130115,000000,8.69629,8.75875,8.6805,8.75875,17597.625412376,0
+IGPT.US,D,20130116,000000,8.75251,8.75875,8.71502,8.71502,8117.5358150071,0
+IGPT.US,D,20130117,000000,8.75546,8.76501,8.73047,8.75251,22232.74140416,0
+IGPT.US,D,20130118,000000,8.73375,8.74923,8.70551,8.74002,135945.1539375,0
+IGPT.US,D,20130122,000000,8.77386,8.77718,8.73674,8.77386,14510.589499213,0
+IGPT.US,D,20130123,000000,8.81136,8.81464,8.80214,8.80214,8129.7014737782,0
+IGPT.US,D,20130124,000000,8.78965,8.86725,8.78341,8.81464,20018.591507822,0
+IGPT.US,D,20130125,000000,8.84226,8.92053,8.84226,8.90177,17387.767798574,0
+IGPT.US,D,20130128,000000,8.93926,8.94814,8.90475,8.92676,13348.769086574,0
+IGPT.US,D,20130129,000000,8.87349,8.87349,8.8176,8.83931,22567.297020364,0
+IGPT.US,D,20130130,000000,8.89225,8.89848,8.83931,8.83931,12615.788145616,0
+IGPT.US,D,20130131,000000,8.83931,8.86102,8.83602,8.86102,7332.850824272,0
+IGPT.US,D,20130201,000000,8.92676,8.94221,8.89848,8.91099,30426.312586487,0
+IGPT.US,D,20130204,000000,8.87054,8.87976,8.76501,8.79591,37987.269512716,0
+IGPT.US,D,20130205,000000,8.82386,8.82681,8.79886,8.82091,92431.633928017,0
+IGPT.US,D,20130206,000000,8.82091,8.83931,8.82091,8.83307,32056.510861811,0
+IGPT.US,D,20130207,000000,8.82386,8.82386,8.77718,8.80512,11657.742517393,0
+IGPT.US,D,20130208,000000,8.84853,9.16217,8.67424,8.87976,229289.21227335,0
+IGPT.US,D,20130211,000000,8.83602,8.86725,8.83602,8.86725,8275.6893790312,0
+IGPT.US,D,20130212,000000,8.8893,8.92971,8.88304,8.92676,19817.858138099,0
+IGPT.US,D,20130213,000000,8.92348,8.94221,8.88304,8.89553,13613.372164846,0
+IGPT.US,D,20130214,000000,8.92348,8.97643,8.92348,8.96688,7253.77404226,0
+IGPT.US,D,20130215,000000,8.99811,9.03198,8.99811,9.0287,8199.6540117119,0
+IGPT.US,D,20130219,000000,9.04744,9.05632,9.02572,9.05632,15727.155376322,0
+IGPT.US,D,20130220,000000,9.0655,9.0655,8.98561,8.98561,19462.012619044,0
+IGPT.US,D,20130221,000000,8.94221,8.97315,8.88304,8.90177,15870.101866882,0
+IGPT.US,D,20130222,000000,8.91427,8.92971,8.90177,8.92971,3509.7925554583,0
+IGPT.US,D,20130225,000000,8.97016,8.97016,8.92971,8.92971,2092.4933086268,0
+IGPT.US,D,20130226,000000,8.89225,8.89225,8.82091,8.85803,9334.1016921157,0
+IGPT.US,D,20130227,000000,8.85181,9.01654,8.84554,9.01654,4911.8847288259,0
+IGPT.US,D,20130228,000000,8.96064,9.00732,8.96064,9.00732,2186.7771641027,0
+IGPT.US,D,20130301,000000,9.00732,9.03198,9.00404,9.03198,4826.7251174283,0
+IGPT.US,D,20130304,000000,9.07505,9.1155,9.03494,9.11254,11913.221351586,0
+IGPT.US,D,20130305,000000,9.15595,9.24963,9.15595,9.21545,16587.875734375,0
+IGPT.US,D,20130306,000000,9.28351,9.28351,9.25295,9.25295,6697.1951534828,0
+IGPT.US,D,20130307,000000,9.27396,9.27396,9.22467,9.24668,11974.049645441,0
+IGPT.US,D,20130308,000000,9.29273,9.32098,9.25295,9.31474,10523.294836989,0
+IGPT.US,D,20130311,000000,9.2618,9.27396,9.24963,9.2618,13637.703482387,0
+IGPT.US,D,20130312,000000,9.2559,9.2559,9.20919,9.22795,4181.9452025608,0
+IGPT.US,D,20130313,000000,9.24963,9.28351,9.24963,9.26806,39279.870757144,0
+IGPT.US,D,20130314,000000,9.28351,9.36109,9.28351,9.36109,8759.2743151819,0
+IGPT.US,D,20130315,000000,9.35486,9.37063,9.32396,9.34236,37102.21783712,0
+IGPT.US,D,20130318,000000,9.24045,9.32098,9.24045,9.28646,14918.139068044,0
+IGPT.US,D,20130319,000000,9.32724,9.32724,9.16217,9.19672,17819.648684948,0
+IGPT.US,D,20130320,000000,9.30519,9.32724,9.28351,9.32724,10124.869512236,0
+IGPT.US,D,20130321,000000,9.22467,9.27396,9.22467,9.24045,113326.15286736,0
+IGPT.US,D,20130322,000000,9.2434,9.27396,9.22467,9.2618,51761.836656278,0
+IGPT.US,D,20130325,000000,9.27724,9.31474,9.1934,9.2309,6922.2598407479,0
+IGPT.US,D,20130326,000000,9.24963,9.29601,9.24963,9.29601,11058.583822918,0
+IGPT.US,D,20130327,000000,9.23418,9.28646,9.22467,9.28646,8193.5711823264,0
+IGPT.US,D,20130328,000000,9.30851,9.40813,9.29897,9.40813,47610.305600645,0
+IGPT.US,D,20130401,000000,9.40485,9.40485,9.26508,9.27396,43300.620980986,0
+IGPT.US,D,20130402,000000,9.32986,9.3394,9.25295,9.25295,38589.469621886,0
+IGPT.US,D,20130403,000000,9.22467,9.22467,9.12173,9.14049,10556.75039861,0
+IGPT.US,D,20130404,000000,9.12173,9.14673,9.0905,9.14673,8564.6237748445,0
+IGPT.US,D,20130405,000000,9.03494,9.03494,8.96688,9.0287,21630.541294991,0
+IGPT.US,D,20130408,000000,8.97643,9.0412,8.97643,9.00732,2703.8176618738,0
+IGPT.US,D,20130409,000000,9.05038,9.07505,9.00732,9.04744,19969.928872738,0
+IGPT.US,D,20130410,000000,9.08755,9.24668,9.08755,9.24668,5894.2616745911,0
+IGPT.US,D,20130411,000000,9.23418,9.23418,9.18094,9.18094,13881.016657809,0
+IGPT.US,D,20130412,000000,9.15299,9.18718,9.09379,9.18718,34118.590023512,0
+IGPT.US,D,20130415,000000,9.15595,9.15595,8.95766,8.97016,19349.480275412,0
+IGPT.US,D,20130416,000000,9.01355,9.10628,9.00109,9.10628,22944.432442268,0
+IGPT.US,D,20130417,000000,9.0287,9.0412,8.89848,8.95142,14294.649056026,0
+IGPT.US,D,20130418,000000,8.97315,8.97315,8.84853,8.85803,18878.060998032,0
+IGPT.US,D,20130419,000000,8.86725,8.90475,8.79591,8.87976,16965.01115628,0
+IGPT.US,D,20130422,000000,8.90803,8.91725,8.87054,8.91427,9683.8643817844,0
+IGPT.US,D,20130423,000000,8.9452,9.02572,8.9452,9.00109,16356.728217725,0
+IGPT.US,D,20130424,000000,9.01982,9.05304,9.00732,9.05304,10517.212007604,0
+IGPT.US,D,20130425,000000,9.09677,9.17467,9.09677,9.16217,11922.345595664,0
+IGPT.US,D,20130426,000000,9.16217,9.16844,9.13094,9.13423,12770.900294947,0
+IGPT.US,D,20130429,000000,9.18718,9.32986,9.18718,9.32986,6183.1960704044,0
+IGPT.US,D,20130430,000000,9.31146,9.3394,9.23418,9.33314,13382.224648195,0
+IGPT.US,D,20130501,000000,9.31769,9.31769,9.19672,9.2059,22780.196048858,0
+IGPT.US,D,20130502,000000,9.17467,9.27396,9.15299,9.2618,5763.480842802,0
+IGPT.US,D,20130503,000000,9.34862,9.43279,9.34862,9.39858,14337.228861724,0
+IGPT.US,D,20130506,000000,9.40186,9.41732,9.37985,9.40813,27302.779697009,0
+IGPT.US,D,20130507,000000,9.38937,9.42948,9.38937,9.42325,15380.434101345,0
+IGPT.US,D,20130508,000000,9.34236,9.40813,9.32098,9.40813,66841.170703038,0
+IGPT.US,D,20130509,000000,9.39236,9.40485,9.31474,9.34862,23409.768890262,0
+IGPT.US,D,20130510,000000,9.34564,9.39564,9.34564,9.39564,117544.59504624,0
+IGPT.US,D,20130513,000000,9.36735,9.38609,9.34236,9.34862,39644.840520276,0
+IGPT.US,D,20130514,000000,9.3769,9.44825,9.3769,9.43279,8871.8066588144,0
+IGPT.US,D,20130515,000000,9.45776,9.51365,9.45776,9.49197,21813.026176557,0
+IGPT.US,D,20130516,000000,9.45776,9.53537,9.45776,9.47948,21511.926121973,0
+IGPT.US,D,20130517,000000,9.51992,9.5541,9.50414,9.5541,18123.790154225,0
+IGPT.US,D,20130520,000000,9.52615,9.5416,9.48276,9.50743,35061.428578271,0
+IGPT.US,D,20130521,000000,9.51365,9.52911,9.48276,9.48276,20140.248095533,0
+IGPT.US,D,20130522,000000,9.49197,9.51037,9.22467,9.22467,21965.096911195,0
+IGPT.US,D,20130523,000000,9.20295,9.28646,9.12173,9.27396,23081.296103442,0
+IGPT.US,D,20130524,000000,9.24963,9.26806,9.15299,9.2559,8585.9136776939,0
+IGPT.US,D,20130528,000000,9.37985,9.41436,9.32098,9.32098,9045.1672963024,0
+IGPT.US,D,20130529,000000,9.29601,9.33314,9.2434,9.33314,14325.063202954,0
+IGPT.US,D,20130530,000000,9.36735,9.43279,9.35814,9.42653,19382.935837033,0
+IGPT.US,D,20130531,000000,9.36109,9.41732,9.3394,9.40813,16149.912018617,0
+IGPT.US,D,20130603,000000,9.33612,9.33612,9.21217,9.27724,29881.89935648,0
+IGPT.US,D,20130604,000000,9.31474,9.35191,9.20919,9.26806,22138.457548683,0
+IGPT.US,D,20130605,000000,9.22795,9.22795,9.16844,9.18718,24133.625587142,0
+IGPT.US,D,20130606,000000,9.16217,9.22169,9.14049,9.21841,48139.511757188,0
+IGPT.US,D,20130607,000000,9.29897,9.3769,9.28351,9.35486,14699.157210165,0
+IGPT.US,D,20130610,000000,9.38314,9.38314,9.32396,9.37985,19903.017749496,0
+IGPT.US,D,20130611,000000,9.30225,9.33612,9.22795,9.22795,21578.837245214,0
+IGPT.US,D,20130612,000000,9.28351,9.28351,9.15299,9.15299,17953.47093143,0
+IGPT.US,D,20130613,000000,9.13718,9.24045,9.128,9.24045,2816.3500055064,0
+IGPT.US,D,20130614,000000,9.24045,9.26806,9.22467,9.22467,6937.4669142117,0
+IGPT.US,D,20130617,000000,9.27135,9.33314,9.27135,9.31769,121893.8180569,0
+IGPT.US,D,20130618,000000,9.37359,9.38609,9.37359,9.38609,961.08704291579,0
+IGPT.US,D,20130619,000000,9.41436,9.41436,9.38314,9.40485,18969.303438816,0
+IGPT.US,D,20130620,000000,9.31769,9.31769,9.13423,9.15595,54590.352320556,0
+IGPT.US,D,20130621,000000,9.10005,9.12173,9.0412,9.0905,31585.091584432,0
+IGPT.US,D,20130624,000000,9.01027,9.05038,8.93926,9.00109,47780.62482344,0
+IGPT.US,D,20130625,000000,9.10628,9.10628,8.99811,9.02572,21052.672503364,0
+IGPT.US,D,20130626,000000,9.13094,9.13423,9.09677,9.12173,6152.7819234767,0
+IGPT.US,D,20130627,000000,9.21545,9.25884,9.21545,9.25884,19875.645017262,0
+IGPT.US,D,20130628,000000,9.23713,9.25295,9.20919,9.23713,10714.903962634,0
+IGPT.US,D,20130701,000000,9.31769,9.36735,9.31769,9.36735,10754.44235364,0
+IGPT.US,D,20130702,000000,9.31769,9.35191,9.28975,9.28975,11198.488898784,0
+IGPT.US,D,20130703,000000,9.2559,9.37985,9.2559,9.34564,9191.1552015554,0
+IGPT.US,D,20130705,000000,9.43903,9.49788,9.39236,9.49788,16049.545333755,0
+IGPT.US,D,20130708,000000,9.55706,9.56037,9.51992,9.53832,8017.1691301456,0
+IGPT.US,D,20130709,000000,9.56955,9.56955,9.56332,9.56332,8695.4046066337,0
+IGPT.US,D,20130710,000000,9.5666,9.62216,9.5666,9.61888,5845.5990395068,0
+IGPT.US,D,20130711,000000,9.74612,9.75533,9.71194,9.75533,5714.8182077176,0
+IGPT.US,D,20130712,000000,9.78362,9.85496,9.78362,9.82734,13573.833773839,0
+IGPT.US,D,20130715,000000,9.80858,9.86119,9.80858,9.82734,61032.068639844,0
+IGPT.US,D,20130716,000000,9.79611,9.82734,9.75239,9.76157,24191.412466304,0
+IGPT.US,D,20130717,000000,9.79611,9.81779,9.76485,9.78034,30803.448008391,0
+IGPT.US,D,20130718,000000,9.80858,9.83951,9.79906,9.82734,12314.688091031,0
+IGPT.US,D,20130719,000000,9.78984,9.78984,9.73034,9.76157,13281.857963333,0
+IGPT.US,D,20130722,000000,9.77407,9.78034,9.74284,9.77407,16238.113044707,0
+IGPT.US,D,20130723,000000,9.78984,9.78984,9.74284,9.74612,12527.587119525,0
+IGPT.US,D,20130724,000000,9.86119,9.86119,9.79906,9.79906,13284.899378026,0
+IGPT.US,D,20130725,000000,9.78362,9.85824,9.78362,9.84869,6602.9112980069,0
+IGPT.US,D,20130726,000000,9.73362,9.81485,9.73362,9.80235,28431.144548028,0
+IGPT.US,D,20130729,000000,9.78362,9.82734,9.77112,9.78984,5526.2504967658,0
+IGPT.US,D,20130730,000000,9.82734,9.91381,9.82734,9.87369,24249.199345467,0
+IGPT.US,D,20130731,000000,9.95392,9.98843,9.93253,9.9447,9486.1724267543,0
+IGPT.US,D,20130801,000000,9.96346,10.0881,9.96346,10.0693,26639.751293985,0
+IGPT.US,D,20130802,000000,10.0259,10.0693,10.0134,10.0693,15407.806833581,0
+IGPT.US,D,20130805,000000,10.0446,10.0881,10.0446,10.0851,15395.641174809,0
+IGPT.US,D,20130806,000000,10.1068,10.1226,10.0352,10.0914,27646.459557293,0
+IGPT.US,D,20130807,000000,10.1193,10.1193,10.001,10.0226,28464.600109648,0
+IGPT.US,D,20130808,000000,10.0631,10.0976,10.0164,10.0881,11682.073834936,0
+IGPT.US,D,20130809,000000,10.0385,10.1226,10.0385,10.0726,25085.588385979,0
+IGPT.US,D,20130812,000000,10.0134,10.1256,10.0134,10.113,10720.986792019,0
+IGPT.US,D,20130813,000000,10.1226,10.166,10.0818,10.138,11493.506123983,0
+IGPT.US,D,20130814,000000,10.1505,10.1538,10.0943,10.1256,20125.041022069,0
+IGPT.US,D,20130815,000000,9.99469,10.001,9.9388,9.9447,5453.2565441393,0
+IGPT.US,D,20130816,000000,9.9572,9.98843,9.91675,9.9447,9978.8816069832,0
+IGPT.US,D,20130819,000000,9.95392,9.95392,9.8888,9.8888,11262.358607333,0
+IGPT.US,D,20130820,000000,9.87369,10.0164,9.87369,9.99469,90795.352823308,0
+IGPT.US,D,20130821,000000,9.9388,9.99469,9.89802,9.91675,13117.621569924,0
+IGPT.US,D,20130822,000000,9.98515,10.0259,9.98515,10.0259,2092.4933086268,0
+IGPT.US,D,20130823,000000,10.0289,10.0385,10.0289,10.0322,14495.382425749,0
+IGPT.US,D,20130826,000000,10.0756,10.1226,10.0476,10.0943,7919.8438599769,0
+IGPT.US,D,20130827,000000,9.99469,9.99469,9.87369,9.87369,11688.156664321,0
+IGPT.US,D,20130828,000000,9.89179,9.92925,9.89179,9.92925,3543.2481170788,0
+IGPT.US,D,20130829,000000,9.87369,10.0289,9.87369,10.0039,10140.0765857,0
+IGPT.US,D,20130830,000000,9.96018,9.97888,9.8888,9.8888,13005.089226291,0
+IGPT.US,D,20130903,000000,10.0197,10.0322,9.90757,9.92302,109539.59157485,0
+IGPT.US,D,20130904,000000,9.98216,10.0101,9.98216,10.0072,5544.4989849224,0
+IGPT.US,D,20130905,000000,10.0226,10.0446,10.0226,10.0446,1283.4770003496,0
+IGPT.US,D,20130906,000000,9.96973,10.0289,9.88323,10.0289,22187.120183768,0
+IGPT.US,D,20130909,000000,10.0818,10.1256,10.0818,10.1256,10906.513088279,0
+IGPT.US,D,20130910,000000,10.1969,10.237,10.1568,10.2278,38759.78884468,0
+IGPT.US,D,20130911,000000,10.2528,10.2649,10.2278,10.2465,16584.834319683,0
+IGPT.US,D,20130912,000000,10.2432,10.2432,10.1782,10.1782,3923.4249536752,0
+IGPT.US,D,20130913,000000,10.1782,10.2278,10.1782,10.2278,3558.4551905426,0
+IGPT.US,D,20130916,000000,10.2926,10.3114,10.2403,10.2465,17016.715206056,0
+IGPT.US,D,20130917,000000,10.1844,10.2555,10.1844,10.2555,12308.605261646,0
+IGPT.US,D,20130918,000000,10.2988,10.3021,10.2245,10.3021,33355.194935624,0
+IGPT.US,D,20130919,000000,10.3426,10.352,10.3208,10.3333,19252.155005243,0
+IGPT.US,D,20130920,000000,10.3738,10.3738,10.3396,10.3396,9008.6703199891,0
+IGPT.US,D,20130923,000000,10.2834,10.2834,10.2153,10.2834,11140.702019622,0
+IGPT.US,D,20130924,000000,10.2555,10.3396,10.2278,10.2616,13957.052025128,0
+IGPT.US,D,20130925,000000,10.2834,10.3363,10.2834,10.2926,13841.478266803,0
+IGPT.US,D,20130926,000000,10.3051,10.355,10.3051,10.355,24145.791245912,0
+IGPT.US,D,20130927,000000,10.2896,10.3333,10.2834,10.3333,202795.44888462,0
+IGPT.US,D,20130930,000000,10.166,10.3175,10.166,10.2988,12314.688091031,0
+IGPT.US,D,20131001,000000,10.2709,10.4142,10.2709,10.4142,123317.20013311,0
+IGPT.US,D,20131002,000000,10.3363,10.38,10.3333,10.3426,4184.9866172536,0
+IGPT.US,D,20131003,000000,10.209,10.2465,10.166,10.2245,8981.2975877542,0
+IGPT.US,D,20131004,000000,10.2245,10.3738,10.2245,10.3646,6432.5920752117,0
+IGPT.US,D,20131007,000000,10.2495,10.2616,10.2183,10.2183,10787.89791526,0
+IGPT.US,D,20131008,000000,10.1906,10.1906,9.99469,10.001,49632.846371338,0
+IGPT.US,D,20131009,000000,9.96973,9.96973,9.82107,9.82734,25158.582338605,0
+IGPT.US,D,20131010,000000,9.9263,10.1068,9.92302,10.1068,5435.0080559826,0
+IGPT.US,D,20131011,000000,10.1538,10.2555,10.1538,10.2183,15167.535072851,0
+IGPT.US,D,20131014,000000,10.1873,10.2772,10.1873,10.2709,4318.8088637355,0
+IGPT.US,D,20131015,000000,10.3175,10.3175,10.1936,10.2029,18914.557974345,0
+IGPT.US,D,20131016,000000,10.2958,10.2958,10.2341,10.2341,2959.2964960667,0
+IGPT.US,D,20131017,000000,10.2029,10.3208,10.2029,10.3208,8047.5832770733,0
+IGPT.US,D,20131018,000000,10.3738,10.4481,10.3738,10.4481,1642.3639340966,0
+IGPT.US,D,20131021,000000,10.4952,10.498,10.433,10.4481,23403.686060877,0
+IGPT.US,D,20131022,000000,10.529,10.529,10.4701,10.4764,8695.4046066337,0
+IGPT.US,D,20131023,000000,10.4109,10.4421,10.3676,10.4359,13269.692304562,0
+IGPT.US,D,20131024,000000,10.4172,10.5757,10.4172,10.5632,18993.634756358,0
+IGPT.US,D,20131025,000000,10.5757,10.6378,10.5382,10.5382,8461.2156752903,0
+IGPT.US,D,20131028,000000,10.5602,10.5602,10.5106,10.529,3105.2844013197,0
+IGPT.US,D,20131029,000000,10.5602,10.5914,10.5382,10.5539,3889.9693920547,0
+IGPT.US,D,20131030,000000,10.6316,10.6316,10.4544,10.4544,13470.425674284,0
+IGPT.US,D,20131031,000000,10.4297,10.5013,10.4235,10.4731,62072.232464774,0
+IGPT.US,D,20131101,000000,10.4393,10.4393,10.3175,10.4047,13844.519681496,0
+IGPT.US,D,20131104,000000,10.4205,10.4731,10.4142,10.4731,40240.957800059,0
+IGPT.US,D,20131105,000000,10.4605,10.4605,10.3834,10.4481,22737.61624316,0
+IGPT.US,D,20131106,000000,10.526,10.5569,10.5013,10.5013,13683.324702778,0
+IGPT.US,D,20131107,000000,10.5164,10.5164,10.3426,10.3426,12740.486148019,0
+IGPT.US,D,20131108,000000,10.352,10.5227,10.352,10.5227,7345.0164830431,0
+IGPT.US,D,20131111,000000,10.4918,10.5415,10.4918,10.5415,7278.1053598022,0
+IGPT.US,D,20131112,000000,10.5164,10.532,10.5164,10.532,1608.9083724761,0
+IGPT.US,D,20131113,000000,10.5352,10.6473,10.5352,10.6349,9823.7694576519,0
+IGPT.US,D,20131114,000000,10.6566,10.6599,10.6349,10.6536,2868.0540552835,0
+IGPT.US,D,20131115,000000,10.6378,10.6783,10.6378,10.6723,2770.7287851148,0
+IGPT.US,D,20131118,000000,10.6934,10.6934,10.6007,10.6007,10523.294836989,0
+IGPT.US,D,20131119,000000,10.6286,10.6286,10.498,10.498,25642.167274757,0
+IGPT.US,D,20131120,000000,10.5602,10.5602,10.4701,10.4826,19431.598472117,0
+IGPT.US,D,20131121,000000,10.5665,10.669,10.5665,10.669,10197.863464863,0
+IGPT.US,D,20131122,000000,10.6783,10.6783,10.6783,10.6783,3220.858159645,0
+IGPT.US,D,20131125,000000,10.7339,10.7339,10.6908,10.6908,1122.2820216327,0
+IGPT.US,D,20131126,000000,10.6661,10.7463,10.6661,10.7463,3044.4561074643,0
+IGPT.US,D,20131127,000000,10.743,10.743,10.7367,10.743,2460.5044864521,0
+IGPT.US,D,20131129,000000,10.7651,10.7963,10.7651,10.7805,4826.7251174283,0
+IGPT.US,D,20131202,000000,10.7183,10.7243,10.6661,10.6723,13002.047811598,0
+IGPT.US,D,20131203,000000,10.6349,10.6996,10.6349,10.6661,4157.6138850186,0
+IGPT.US,D,20131204,000000,10.7092,10.7092,10.5602,10.6161,5428.9252265971,0
+IGPT.US,D,20131205,000000,10.604,10.644,10.5695,10.6411,7843.8084926577,0
+IGPT.US,D,20131206,000000,10.6967,10.7838,10.6967,10.7838,6247.0657789526,0
+IGPT.US,D,20131209,000000,10.7306,10.7306,10.7029,10.7276,18917.599389039,0
+IGPT.US,D,20131210,000000,10.74,10.74,10.669,10.6996,6748.8992032599,0
+IGPT.US,D,20131211,000000,10.7155,10.7155,10.5539,10.5914,17174.86877008,0
+IGPT.US,D,20131212,000000,10.5444,10.5444,10.4731,10.5106,10480.715031291,0
+IGPT.US,D,20131213,000000,10.5665,10.6812,10.5665,10.6599,13762.401484791,0
+IGPT.US,D,20131216,000000,10.7092,10.7463,10.7092,10.743,6986.1295492961,0
+IGPT.US,D,20131217,000000,10.7618,10.8117,10.7493,10.8117,11390.098024429,0
+IGPT.US,D,20131218,000000,10.8117,10.914,10.7155,10.914,5903.3859186694,0
+IGPT.US,D,20131219,000000,10.9077,10.9482,10.8953,10.8953,15681.53415593,0
+IGPT.US,D,20131220,000000,10.967,11.1622,10.9265,11.1622,400779.37972526,0
+IGPT.US,D,20131223,000000,11.1685,11.2592,11.1685,11.2309,12047.043598068,0
+IGPT.US,D,20131224,000000,11.2592,11.278,11.2435,11.2622,5979.4212859887,0
+IGPT.US,D,20131226,000000,11.2806,11.2928,11.278,11.2928,7083.4548194648,0
+IGPT.US,D,20131227,000000,11.3024,11.3024,11.228,11.228,8783.605632724,0
+IGPT.US,D,20131230,000000,11.2497,11.2497,11.1997,11.2309,20395.726929726,0
+IGPT.US,D,20131231,000000,11.2405,11.2468,11.2185,11.2185,7463.6316560612,0
+IGPT.US,D,20140102,000000,11.1997,11.1997,11.1189,11.1435,9930.2189718989,0
+IGPT.US,D,20140103,000000,11.2093,11.2093,11.1498,11.206,16657.828272309,0
+IGPT.US,D,20140106,000000,11.181,11.2247,11.1063,11.1531,60937.784784369,0
+IGPT.US,D,20140107,000000,11.2309,11.3303,11.2309,11.321,9896.7634102784,0
+IGPT.US,D,20140108,000000,11.3052,11.3585,11.3052,11.3178,13208.864010707,0
+IGPT.US,D,20140109,000000,11.374,11.374,11.2405,11.2865,19680.994476925,0
+IGPT.US,D,20140110,000000,11.2684,11.2991,11.2309,11.2928,10036.668486146,0
+IGPT.US,D,20140113,000000,11.3178,11.3178,11.0912,11.1033,18202.866936237,0
+IGPT.US,D,20140114,000000,11.1718,11.3085,11.1718,11.2961,13309.230695568,0
+IGPT.US,D,20140115,000000,11.3365,11.3802,11.3273,11.3677,16575.710075605,0
+IGPT.US,D,20140116,000000,11.3677,11.4394,11.3677,11.4207,22275.321209858,0
+IGPT.US,D,20140117,000000,11.4766,11.4766,11.4331,11.4457,26408.603777335,0
+IGPT.US,D,20140121,000000,11.5226,11.5226,11.4394,11.4766,11052.500993531,0
+IGPT.US,D,20140122,000000,11.5164,11.5972,11.5016,11.591,48261.168344899,0
+IGPT.US,D,20140123,000000,11.5351,11.5351,11.4115,11.4799,33370.402009087,0
+IGPT.US,D,20140124,000000,11.4269,11.4269,11.181,11.181,52409.657985837,0
+IGPT.US,D,20140127,000000,11.2122,11.2122,11.0011,11.1001,12098.747647845,0
+IGPT.US,D,20140128,000000,11.0416,11.1313,11.0416,11.1313,13935.762122279,0
+IGPT.US,D,20140129,000000,11.0754,11.1284,10.9515,10.9515,16846.395983261,0
+IGPT.US,D,20140130,000000,11.1033,11.321,11.1033,11.2865,22120.209060527,0
+IGPT.US,D,20140131,000000,11.1221,11.2806,11.1221,11.2405,16873.768715496,0
+IGPT.US,D,20140203,000000,11.203,11.2185,10.8643,10.9265,10790.939329953,0
+IGPT.US,D,20140204,000000,10.9731,10.9949,10.8893,10.9827,77848.050476178,0
+IGPT.US,D,20140205,000000,10.8706,10.9607,10.8673,10.914,81984.374458347,0
+IGPT.US,D,20140206,000000,10.917,10.9703,10.914,10.9703,13141.952887466,0
+IGPT.US,D,20140207,000000,11.0692,11.1843,11.0416,11.1685,23917.685143955,0
+IGPT.US,D,20140210,000000,11.1747,11.1747,11.063,11.1468,9087.7471020012,0
+IGPT.US,D,20140211,000000,11.2122,11.2928,11.1843,11.2839,16210.740312472,0
+IGPT.US,D,20140212,000000,11.321,11.3365,11.2747,11.3365,22892.728392491,0
+IGPT.US,D,20140213,000000,11.321,11.4986,11.3178,11.4986,69471.994412285,0
+IGPT.US,D,20140214,000000,11.4611,11.5104,11.3648,11.5104,18108.583080761,0
+IGPT.US,D,20140218,000000,11.5351,11.6439,11.5016,11.6439,31767.576465998,0
+IGPT.US,D,20140219,000000,11.6127,11.6377,11.5597,11.5723,16578.751490298,0
+IGPT.US,D,20140220,000000,11.5351,11.6189,11.5104,11.6127,14148.661150773,0
+IGPT.US,D,20140221,000000,11.6377,11.6939,11.6222,11.6222,11794.606178568,0
+IGPT.US,D,20140224,000000,11.6847,11.7866,11.6847,11.7248,7998.920641989,0
+IGPT.US,D,20140225,000000,11.6751,11.6972,11.6751,11.6847,7834.6842485793,0
+IGPT.US,D,20140226,000000,11.6972,11.8087,11.6876,11.7035,19364.687348876,0
+IGPT.US,D,20140227,000000,11.7097,11.8024,11.7064,11.8024,6718.4850563322,0
+IGPT.US,D,20140228,000000,11.9021,11.9021,11.6472,11.666,16892.017203652,0
+IGPT.US,D,20140303,000000,11.5226,11.569,11.4364,11.5226,24842.275210558,0
+IGPT.US,D,20140304,000000,11.8458,11.8458,11.7528,11.8395,11457.00914767,0
+IGPT.US,D,20140305,000000,11.8362,11.8425,11.7962,11.8336,145376.58089979,0
+IGPT.US,D,20140306,000000,11.8646,11.8707,11.8178,11.8395,75889.379414033,0
+IGPT.US,D,20140307,000000,11.8087,11.8304,11.7248,11.7403,58173.138828639,0
+IGPT.US,D,20140310,000000,11.6627,11.6909,11.6627,11.666,5136.949416091,0
+IGPT.US,D,20140311,000000,11.6847,11.6847,11.5226,11.5259,32600.924091818,0
+IGPT.US,D,20140312,000000,11.4829,11.6534,11.4673,11.6534,24206.619539768,0
+IGPT.US,D,20140313,000000,11.6627,11.6627,11.4364,11.4766,28650.126405907,0
+IGPT.US,D,20140314,000000,11.5197,11.5597,11.4799,11.4799,5289.0201507296,0
+IGPT.US,D,20140317,000000,11.5318,11.6501,11.5318,11.6035,43358.40786015,0
+IGPT.US,D,20140318,000000,11.641,11.7962,11.6377,11.7775,21727.866565159,0
+IGPT.US,D,20140319,000000,11.7742,11.7742,11.5814,11.6127,47601.181356566,0
+IGPT.US,D,20140320,000000,11.5814,11.6876,11.5226,11.6377,30058.301408661,0
+IGPT.US,D,20140321,000000,11.7186,11.7219,11.5104,11.5104,15714.98971755,0
+IGPT.US,D,20140324,000000,11.4829,11.4829,11.1251,11.2372,38954.439385018,0
+IGPT.US,D,20140325,000000,11.346,11.3615,11.1284,11.1872,235408.5386352,0
+IGPT.US,D,20140326,000000,11.2435,11.2497,11.0074,11.0074,15134.079511231,0
+IGPT.US,D,20140327,000000,10.9949,11.0416,10.886,10.9703,44082.26455703,0
+IGPT.US,D,20140328,000000,11.0725,11.1284,10.939,10.9607,13491.715577135,0
+IGPT.US,D,20140331,000000,10.9857,11.1347,10.9857,11.1251,24206.619539768,0
+IGPT.US,D,20140401,000000,11.2155,11.228,11.181,11.228,34513.973933572,0
+IGPT.US,D,20140402,000000,11.278,11.2806,11.178,11.178,34434.897151558,0
+IGPT.US,D,20140403,000000,11.228,11.2309,11.0258,11.0258,7594.4124878504,0
+IGPT.US,D,20140404,000000,11.0692,11.0849,10.6908,10.7526,48452.777470542,0
+IGPT.US,D,20140407,000000,10.6845,10.74,10.5043,10.604,32911.14839048,0
+IGPT.US,D,20140408,000000,10.6224,10.6908,10.5013,10.6723,18452.262941044,0
+IGPT.US,D,20140409,000000,10.79,10.8706,10.7306,10.8706,32375.859404552,0
+IGPT.US,D,20140410,000000,10.7555,10.7555,10.4577,10.4918,251661.85875337,0
+IGPT.US,D,20140411,000000,10.4577,10.4826,10.2926,10.3396,47017.229735555,0
+IGPT.US,D,20140414,000000,10.2278,10.4826,10.2278,10.3208,35478.102391179,0
+IGPT.US,D,20140415,000000,10.4047,10.4393,10.2278,10.4393,18321.482109255,0
+IGPT.US,D,20140416,000000,10.4856,10.5569,10.4793,10.5569,5970.2970419104,0
+IGPT.US,D,20140417,000000,10.5882,10.6566,10.5665,10.6131,12764.817465562,0
+IGPT.US,D,20140421,000000,10.6536,10.6661,10.5914,10.6007,18969.303438816,0
+IGPT.US,D,20140422,000000,10.6628,10.743,10.6599,10.6908,17789.23453802,0
+IGPT.US,D,20140423,000000,10.5727,10.669,10.5665,10.5882,20934.057330346,0
+IGPT.US,D,20140424,000000,10.6934,10.6967,10.5013,10.5382,29681.165986756,0
+IGPT.US,D,20140425,000000,10.5136,10.5136,10.3301,10.3301,8403.4287961276,0
+IGPT.US,D,20140428,000000,10.3863,10.4142,10.113,10.1873,17582.418338912,0
+IGPT.US,D,20140429,000000,10.3208,10.38,10.2555,10.3488,6037.2081651514,0
+IGPT.US,D,20140430,000000,10.3738,10.5444,10.3426,10.5444,31384.35821471,0
+IGPT.US,D,20140501,000000,10.5415,10.6783,10.5106,10.579,16159.036262695,0
+IGPT.US,D,20140502,000000,10.644,10.6996,10.6161,10.6378,9078.6228579229,0
+IGPT.US,D,20140505,000000,10.5043,10.604,10.5043,10.5727,9391.8885712783,0
+IGPT.US,D,20140506,000000,10.5632,10.5632,10.4109,10.4109,13126.745814002,0
+IGPT.US,D,20140507,000000,10.5882,10.6131,10.3955,10.498,9641.2845760856,0
+IGPT.US,D,20140508,000000,10.5415,10.6566,10.4577,10.4577,84733.813340613,0
+IGPT.US,D,20140509,000000,10.4047,10.498,10.4018,10.4701,3309.0591857354,0
+IGPT.US,D,20140512,000000,10.5478,10.7963,10.5478,10.7963,15051.961314526,0
+IGPT.US,D,20140513,000000,10.7243,10.7243,10.6224,10.6628,4775.0210676512,0
+IGPT.US,D,20140514,000000,10.5444,10.5507,10.4889,10.4889,8406.4702108204,0
+IGPT.US,D,20140515,000000,10.3396,10.4172,10.2926,10.4172,750903.99774243,0
+IGPT.US,D,20140516,000000,10.38,10.5507,10.38,10.5444,31974.392665108,0
+IGPT.US,D,20140519,000000,10.5569,10.7183,10.5043,10.6996,30347.235804475,0
+IGPT.US,D,20140520,000000,10.6007,10.6378,10.5977,10.6224,5629.65859632,0
+IGPT.US,D,20140521,000000,10.6473,10.7213,10.6473,10.7213,5206.9019540248,0
+IGPT.US,D,20140522,000000,10.7838,10.7838,10.7493,10.7775,7019.5851109166,0
+IGPT.US,D,20140523,000000,10.7838,10.9044,10.74,10.8983,25493.13795481,0
+IGPT.US,D,20140527,000000,10.9357,11.0353,10.9265,11.0011,39413.693003626,0
+IGPT.US,D,20140528,000000,11.0074,11.0074,10.9107,10.967,8896.1379763566,0
+IGPT.US,D,20140529,000000,10.9703,10.9857,10.964,10.9857,8038.459032995,0
+IGPT.US,D,20140530,000000,10.9607,10.9607,10.8706,10.9044,13300.10645149,0
+IGPT.US,D,20140602,000000,10.8673,10.8673,10.7805,10.8518,21414.600851804,0
+IGPT.US,D,20140603,000000,10.74,10.8117,10.74,10.8117,12366.392140809,0
+IGPT.US,D,20140604,000000,10.768,10.8055,10.768,10.8055,16727.780810243,0
+IGPT.US,D,20140605,000000,10.8456,11.0011,10.8456,10.9764,23796.028556244,0
+IGPT.US,D,20140606,000000,11.0508,11.0817,11.0416,11.0508,32412.356380864,0
+IGPT.US,D,20140609,000000,11.063,11.0849,11.057,11.0849,1694.0679838737,0
+IGPT.US,D,20140610,000000,11.0541,11.0972,11.0541,11.0972,7506.21146176,0
+IGPT.US,D,20140611,000000,11.0754,11.1221,11.0603,11.1221,17028.880864827,0
+IGPT.US,D,20140612,000000,11.0229,11.1221,11.0166,11.0166,3868.6794892053,0
+IGPT.US,D,20140613,000000,11.0692,11.1096,11.0508,11.0541,28199.997031377,0
+IGPT.US,D,20140616,000000,11.0446,11.1408,11.0258,11.1408,6432.5920752117,0
+IGPT.US,D,20140617,000000,11.1189,11.3523,11.1159,11.3523,8345.6419169649,0
+IGPT.US,D,20140618,000000,11.3523,11.3677,11.3115,11.3115,59599.562319549,0
+IGPT.US,D,20140619,000000,11.4147,11.4269,11.349,11.3898,15654.161423695,0
+IGPT.US,D,20140620,000000,11.3802,11.3802,11.3802,11.3802,1666.6952516388,0
+IGPT.US,D,20140623,000000,11.4364,11.4364,11.3648,11.396,7512.2942911456,0
+IGPT.US,D,20140624,000000,11.396,11.4641,11.3336,11.3336,6736.7335444888,0
+IGPT.US,D,20140625,000000,11.3553,11.3615,11.3273,11.3615,27920.186879642,0
+IGPT.US,D,20140626,000000,11.3052,11.3336,11.2806,11.3336,3777.4370484222,0
+IGPT.US,D,20140627,000000,11.3648,11.4023,11.3397,11.3802,7159.4901867841,0
+IGPT.US,D,20140630,000000,11.4177,11.4394,11.3928,11.4147,6834.0588146575,0
+IGPT.US,D,20140701,000000,11.4427,11.6439,11.4427,11.5785,39888.153695698,0
+IGPT.US,D,20140702,000000,11.6065,11.6065,11.5413,11.5413,4184.9866172536,0
+IGPT.US,D,20140703,000000,11.5877,11.6098,11.5627,11.6065,10057.958388995,0
+IGPT.US,D,20140707,000000,11.569,11.569,11.489,11.489,5590.120205314,0
+IGPT.US,D,20140708,000000,11.3928,11.396,11.278,11.3085,20213.24204816,0
+IGPT.US,D,20140709,000000,11.3365,11.3585,11.2865,11.3085,5830.3919660429,0
+IGPT.US,D,20140710,000000,11.1033,11.3303,11.1033,11.3303,4017.7088091511,0
+IGPT.US,D,20140711,000000,11.2747,11.2898,11.2247,11.2898,26031.468355431,0
+IGPT.US,D,20140714,000000,11.3303,11.3553,11.3303,11.346,6700.2365681756,0
+IGPT.US,D,20140715,000000,11.2372,11.2839,11.2342,11.2405,13236.236742941,0
+IGPT.US,D,20140716,000000,11.2928,11.3303,11.2435,11.3303,28437.227377413,0
+IGPT.US,D,20140717,000000,11.3052,11.349,11.2747,11.3336,11764.19203164,0
+IGPT.US,D,20140718,000000,11.2559,11.3648,11.2559,11.3585,13059.83469076,0
+IGPT.US,D,20140721,000000,11.278,11.346,11.278,11.3273,4312.72603435,0
+IGPT.US,D,20140722,000000,11.424,11.4269,11.3928,11.3928,5918.5929921333,0
+IGPT.US,D,20140723,000000,11.3772,11.4052,11.3273,11.346,6107.1607030851,0
+IGPT.US,D,20140724,000000,11.3585,11.3989,11.3553,11.3677,8111.4529856215,0
+IGPT.US,D,20140725,000000,11.2717,11.3648,11.2717,11.324,9607.8290144651,0
+IGPT.US,D,20140728,000000,11.278,11.3397,11.278,11.3148,4221.4835935668,0
+IGPT.US,D,20140730,000000,11.3336,11.3336,11.2839,11.3085,7922.8852746697,0
+IGPT.US,D,20140731,000000,11.1934,11.1967,11.0446,11.0446,6867.514376278,0
+IGPT.US,D,20140801,000000,11.0074,11.0229,10.9328,10.9545,15240.529025478,0
+IGPT.US,D,20140804,000000,10.964,11.0788,10.7805,11.0603,24486.429691504,0
+IGPT.US,D,20140805,000000,11.0478,11.057,11.0166,11.0508,8680.1975331698,0
+IGPT.US,D,20140806,000000,11.0541,11.0912,11.0011,11.0725,7329.8094095793,0
+IGPT.US,D,20140807,000000,11.0972,11.0972,10.9482,10.9731,4507.3765746873,0
+IGPT.US,D,20140808,000000,11.0103,11.0416,11.0103,11.0416,3680.1117782535,0
+IGPT.US,D,20140811,000000,11.1559,11.1718,11.1559,11.1559,4905.8018994404,0
+IGPT.US,D,20140812,000000,11.1622,11.181,11.1063,11.1063,5565.7888877718,0
+IGPT.US,D,20140813,000000,11.1531,11.2468,11.1531,11.2309,7116.9103810853,0
+IGPT.US,D,20140814,000000,11.1997,11.2093,11.1747,11.2093,3357.7218208197,0
+IGPT.US,D,20140815,000000,11.2309,11.3148,11.1001,11.1189,2941.04800791,0
+IGPT.US,D,20140818,000000,11.2342,11.2717,11.2247,11.2247,3077.9116690847,0
+IGPT.US,D,20140819,000000,11.2898,11.3365,11.2898,11.3303,15854.894793418,0
+IGPT.US,D,20140820,000000,11.2559,11.2747,11.228,11.2372,11919.304180971,0
+IGPT.US,D,20140821,000000,11.2435,11.3427,11.2435,11.3397,8865.7238294289,0
+IGPT.US,D,20140822,000000,11.3336,11.3336,11.2991,11.3336,2515.249950922,0
+IGPT.US,D,20140825,000000,11.3273,11.3273,11.3273,11.3273,1043.2052396206,0
+IGPT.US,D,20140826,000000,11.3303,11.3303,11.324,11.324,2779.8530291931,0
+IGPT.US,D,20140827,000000,11.2655,11.2839,11.2592,11.2622,5024.4170724585,0
+IGPT.US,D,20140828,000000,11.2372,11.253,11.2122,11.253,2706.8590765666,0
+IGPT.US,D,20140829,000000,11.2806,11.3928,11.2806,11.3928,6341.3496344285,0
+IGPT.US,D,20140902,000000,11.3865,11.4427,11.3523,11.4427,18528.298308364,0
+IGPT.US,D,20140903,000000,11.4641,11.4641,11.3928,11.4085,13801.939875797,0
+IGPT.US,D,20140904,000000,11.4986,11.5164,11.3553,11.3553,7743.4418077962,0
+IGPT.US,D,20140905,000000,11.4052,11.4364,11.4052,11.4364,4309.6846196572,0
+IGPT.US,D,20140908,000000,11.4394,11.4519,11.4023,11.4364,18561.753869985,0
+IGPT.US,D,20140909,000000,11.4303,11.4303,11.3273,11.3273,4702.0271150247,0
+IGPT.US,D,20140910,000000,11.3336,11.3802,11.3303,11.3802,5781.7293309586,0
+IGPT.US,D,20140911,000000,11.3989,11.4364,11.396,11.4147,2664.2792708678,0
+IGPT.US,D,20140912,000000,11.3802,11.396,11.3427,11.3427,7132.1174545491,0
+IGPT.US,D,20140915,000000,11.181,11.2468,11.181,11.2218,1371.6780264399,0
+IGPT.US,D,20140916,000000,11.203,11.2961,11.203,11.2961,3153.947036404,0
+IGPT.US,D,20140917,000000,11.3336,11.3336,11.2372,11.2497,6137.5748500129,0
+IGPT.US,D,20140918,000000,11.3336,11.3648,11.3336,11.3585,3743.9814868017,0
+IGPT.US,D,20140919,000000,11.374,11.3898,11.2468,11.2468,8172.281279477,0
+IGPT.US,D,20140922,000000,11.1997,11.1997,11.1622,11.181,4330.9745225066,0
+IGPT.US,D,20140923,000000,11.2218,11.2218,11.1159,11.1284,16438.84641443,0
+IGPT.US,D,20140924,000000,11.1622,11.1843,11.1498,11.1843,10270.857417489,0
+IGPT.US,D,20140925,000000,11.0011,11.0011,11.0011,11.0011,836.38904051216,0
+IGPT.US,D,20140926,000000,11.0166,11.0788,11.0103,11.0603,3826.0996835065,0
+IGPT.US,D,20140929,000000,10.9794,11.0603,10.9794,11.0416,4434.3826220608,0
+IGPT.US,D,20140930,000000,11.0508,11.0508,11.0011,11.0195,3485.4612379161,0
+IGPT.US,D,20141001,000000,10.8456,10.8611,10.8117,10.8334,7597.4539025432,0
+IGPT.US,D,20141002,000000,10.8893,10.9419,10.8026,10.9419,7636.9922935492,0
+IGPT.US,D,20141003,000000,10.9731,11.063,10.9607,11.0541,15155.36941408,0
+IGPT.US,D,20141006,000000,11.0912,11.0912,10.9703,11.0166,9285.4390570313,0
+IGPT.US,D,20141007,000000,10.8831,10.8983,10.8087,10.8087,11916.262766279,0
+IGPT.US,D,20141008,000000,10.7805,10.9607,10.6908,10.9545,11606.038467616,0
+IGPT.US,D,20141009,000000,10.9328,10.9328,10.7618,10.8026,6143.6576793984,0
+IGPT.US,D,20141010,000000,10.6812,10.7526,10.4638,10.4638,21189.536164539,0
+IGPT.US,D,20141013,000000,10.4451,10.4701,10.3895,10.4701,5036.5827312296,0
+IGPT.US,D,20141014,000000,10.4359,10.4481,10.3051,10.3051,4382.6785722837,0
+IGPT.US,D,20141015,000000,10.2029,10.3583,10.0101,10.3583,37123.507739968,0
+IGPT.US,D,20141016,000000,10.3333,10.4451,10.2926,10.3863,22153.664622147,0
+IGPT.US,D,20141017,000000,10.4481,10.532,10.4481,10.4638,6018.9596769948,0
+IGPT.US,D,20141020,000000,10.4481,10.5727,10.4481,10.5727,12074.416330303,0
+IGPT.US,D,20141021,000000,10.6996,10.815,10.6996,10.815,9355.3915949651,0
+IGPT.US,D,20141022,000000,10.6628,10.8581,10.6628,10.768,29200.622465299,0
+IGPT.US,D,20141023,000000,10.8301,10.8893,10.8301,10.886,6034.1667504586,0
+IGPT.US,D,20141024,000000,10.939,10.989,10.939,10.989,4470.8795983741,0
+IGPT.US,D,20141027,000000,11.0229,11.0817,10.9703,11.0603,17804.441611484,0
+IGPT.US,D,20141028,000000,11.1435,11.2839,11.1435,11.2839,19066.628708984,0
+IGPT.US,D,20141029,000000,11.3585,11.3585,11.2155,11.2559,22117.167645834,0
+IGPT.US,D,20141030,000000,11.2218,11.4177,11.2218,11.3865,11429.636415435,0
+IGPT.US,D,20141031,000000,11.5565,11.6285,11.5506,11.6285,20137.20668084,0
+IGPT.US,D,20141103,000000,11.6285,11.6785,11.6285,11.6689,7515.3357058383,0
+IGPT.US,D,20141104,000000,11.6472,11.6689,11.5847,11.666,6602.9112980069,0
+IGPT.US,D,20141105,000000,11.7619,11.7742,11.7465,11.759,4501.2937453018,0
+IGPT.US,D,20141106,000000,11.7097,11.855,11.7097,11.8362,106787.1112779,0
+IGPT.US,D,20141110,000000,11.877,11.9546,11.877,11.9546,17996.050737129,0
+IGPT.US,D,20141111,000000,11.9208,11.9576,11.9145,11.9546,20404.851173803,0
+IGPT.US,D,20141112,000000,11.9208,11.9885,11.8737,11.9885,11457.00914767,0
+IGPT.US,D,20141113,000000,12.048,12.1039,12.0105,12.0293,12168.700185779,0
+IGPT.US,D,20141114,000000,11.9948,12.0698,11.9764,12.0698,11779.399105104,0
+IGPT.US,D,20141117,000000,12.0418,12.0914,12.0418,12.0792,45326.203166375,0
+IGPT.US,D,20141118,000000,12.0977,12.1253,12.0943,12.1006,27205.454426841,0
+IGPT.US,D,20141119,000000,12.073,12.0792,11.9731,12.0323,25602.628883751,0
+IGPT.US,D,20141120,000000,12.0698,12.1101,12.048,12.1101,15818.397817105,0
+IGPT.US,D,20141121,000000,12.2216,12.3028,12.1934,12.1934,9175.9481280916,0
+IGPT.US,D,20141124,000000,12.2183,12.2654,12.2183,12.2654,6028.0839210731,0
+IGPT.US,D,20141125,000000,12.309,12.309,12.2808,12.3028,9288.4804717241,0
+IGPT.US,D,20141126,000000,12.3433,12.3775,12.334,12.3554,7971.5479097541,0
+IGPT.US,D,20141128,000000,12.4044,12.4231,12.4044,12.4107,3087.0359131631,0
+IGPT.US,D,20141201,000000,12.2841,12.3246,12.2466,12.2841,14224.696518092,0
+IGPT.US,D,20141202,000000,12.2466,12.2808,12.2433,12.2745,7834.6842485793,0
+IGPT.US,D,20141204,000000,12.3183,12.3183,12.2778,12.2778,1557.204322699,0
+IGPT.US,D,20141205,000000,12.3896,12.3959,12.3649,12.3649,15322.647222183,0
+IGPT.US,D,20141208,000000,12.3679,12.4231,12.2216,12.2216,6286.6041699587,0
+IGPT.US,D,20141209,000000,12.2058,12.2246,12.2058,12.2246,4075.4956883138,0
+IGPT.US,D,20141210,000000,12.3246,12.3246,12.1069,12.1069,6341.3496344285,0
+IGPT.US,D,20141211,000000,12.2529,12.2529,12.1069,12.1285,12120.037550694,0
+IGPT.US,D,20141212,000000,12.0355,12.0418,11.998,12.001,4793.2695558079,0
+IGPT.US,D,20141215,000000,12.0447,12.0759,11.7962,11.9112,4778.062482344,0
+IGPT.US,D,20141216,000000,11.6627,11.8987,11.6597,11.7619,7378.4720446636,0
+IGPT.US,D,20141217,000000,11.8458,11.8458,11.7465,11.8362,12205.197162092,0
+IGPT.US,D,20141218,000000,12.2529,12.312,12.2529,12.312,2119.8660408617,0
+IGPT.US,D,20141219,000000,12.3614,12.414,12.2962,12.414,7533.584193995,0
+IGPT.US,D,20141222,000000,12.4231,12.4231,12.4231,12.4231,1246.9800240363,0
+IGPT.US,D,20141223,000000,12.4857,12.5323,12.4857,12.5011,13503.881235905,0
+IGPT.US,D,20141224,000000,12.5606,12.5606,12.5606,12.5606,1608.9083724761,0
+IGPT.US,D,20141226,000000,12.5794,12.5823,12.5543,12.5543,6049.3738239225,0
+IGPT.US,D,20141229,000000,12.5136,12.5293,12.4606,12.4761,6149.7405087839,0
+IGPT.US,D,20141230,000000,12.3833,12.3956,12.3584,12.3923,4279.2704727295,0
+IGPT.US,D,20141231,000000,12.3739,12.4577,12.3739,12.4202,4397.8856457476,0
+IGPT.US,D,20150102,000000,12.4044,12.4044,12.1157,12.2025,86947.963236952,0
+IGPT.US,D,20150105,000000,12.1371,12.1404,12.0257,12.0286,30940.311669565,0
+IGPT.US,D,20150106,000000,11.9447,11.9447,11.783,11.8356,20879.311865876,0
+IGPT.US,D,20150107,000000,11.8172,11.9139,11.8172,11.8951,39097.385875577,0
+IGPT.US,D,20150108,000000,12.0381,12.1806,12.0381,12.1622,24030.217487588,0
+IGPT.US,D,20150109,000000,12.1622,12.1806,12.0381,12.0381,5100.4524397778,0
+IGPT.US,D,20150112,000000,12.0319,12.0536,11.929,11.9819,6076.7465561574,0
+IGPT.US,D,20150113,000000,12.1404,12.1963,11.8481,11.8481,37902.109901317,0
+IGPT.US,D,20150114,000000,11.8389,11.8951,11.808,11.8793,8978.2561730614,0
+IGPT.US,D,20150115,000000,11.8234,11.8234,11.6962,11.7271,7886.3882983565,0
+IGPT.US,D,20150116,000000,11.7455,11.7455,11.7455,11.7455,903.30016375313,0
+IGPT.US,D,20150120,000000,12.0069,12.094,12.0069,12.0849,29425.687152564,0
+IGPT.US,D,20150121,000000,11.9974,12.0348,11.9352,12.0162,33686.709137136,0
+IGPT.US,D,20150122,000000,12.1779,12.2025,12.1683,12.2025,2843.7227377413,0
+IGPT.US,D,20150123,000000,12.2838,12.4107,12.265,12.3676,52397.492327068,0
+IGPT.US,D,20150126,000000,12.2805,12.3304,12.2025,12.3088,11697.2809084,0
+IGPT.US,D,20150127,000000,12.0661,12.218,12.0474,12.1404,36354.029822699,0
+IGPT.US,D,20150128,000000,12.4357,12.4357,12.125,12.1312,19477.219692508,0
+IGPT.US,D,20150129,000000,12.1187,12.315,12.1157,12.3117,8853.5581706578,0
+IGPT.US,D,20150130,000000,12.1654,12.2055,12.0474,12.0474,15614.623032688,0
+IGPT.US,D,20150202,000000,11.9787,12.0849,11.9477,12.0381,6779.3133501876,0
+IGPT.US,D,20150203,000000,12.3896,12.3896,12.1992,12.3833,46189.964939119,0
+IGPT.US,D,20150204,000000,12.3923,12.4639,12.3676,12.3801,32223.788669914,0
+IGPT.US,D,20150205,000000,12.4794,12.5668,12.4264,12.5668,9188.1137868626,0
+IGPT.US,D,20150206,000000,12.5573,12.5698,12.4077,12.4077,27439.643358184,0
+IGPT.US,D,20150209,000000,12.4077,12.4077,12.3985,12.3985,3506.7511407655,0
+IGPT.US,D,20150210,000000,12.4732,12.5198,12.4482,12.5198,6748.8992032599,0
+IGPT.US,D,20150211,000000,12.632,12.6382,12.5449,12.5823,40472.105316709,0
+IGPT.US,D,20150212,000000,12.6444,12.7806,12.6444,12.7806,44711.837398433,0
+IGPT.US,D,20150213,000000,12.9082,13.011,12.9082,13.011,56539.899138622,0
+IGPT.US,D,20150217,000000,13.0578,13.0732,12.9302,12.9735,22898.811221876,0
+IGPT.US,D,20150218,000000,12.9953,12.9986,12.9269,12.9986,92124.451044048,0
+IGPT.US,D,20150219,000000,12.9953,13.0485,12.9611,13.039,22850.148586792,0
+IGPT.US,D,20150220,000000,13.0265,13.1511,12.9578,13.1482,38069.387709419,0
+IGPT.US,D,20150223,000000,13.1261,13.1261,13.0265,13.0485,63395.247856129,0
+IGPT.US,D,20150224,000000,13.0887,13.1261,13.0485,13.1232,10441.176640285,0
+IGPT.US,D,20150225,000000,13.1324,13.1324,13.0578,13.0794,20283.194586093,0
+IGPT.US,D,20150226,000000,13.0981,13.1698,13.0578,13.0578,28631.87791775,0
+IGPT.US,D,20150227,000000,13.0578,13.0981,13.0265,13.0265,14887.724921116,0
+IGPT.US,D,20150302,000000,12.9702,13.0857,12.9702,13.0794,95205.404127827,0
+IGPT.US,D,20150303,000000,13.014,13.0794,12.9364,12.949,27661.666630757,0
+IGPT.US,D,20150304,000000,12.874,12.874,12.7254,12.8026,89739.981924915,0
+IGPT.US,D,20150305,000000,12.8181,12.849,12.7993,12.849,9005.6289052964,0
+IGPT.US,D,20150306,000000,12.8243,12.8243,12.6257,12.6257,31201.873333143,0
+IGPT.US,D,20150309,000000,12.6043,12.6695,12.6043,12.654,9324.9774480374,0
+IGPT.US,D,20150310,000000,12.5136,12.5668,12.4044,12.4544,11581.707150074,0
+IGPT.US,D,20150311,000000,12.3896,12.4577,12.3863,12.4264,10617.578692466,0
+IGPT.US,D,20150312,000000,12.5261,12.551,12.5261,12.551,2892.3853728257,0
+IGPT.US,D,20150313,000000,12.6011,12.6011,12.4981,12.4981,6113.2435324707,0
+IGPT.US,D,20150316,000000,12.6974,12.7562,12.623,12.7375,19620.166183069,0
+IGPT.US,D,20150317,000000,12.768,12.8276,12.7471,12.8118,12542.794192989,0
+IGPT.US,D,20150318,000000,12.7964,12.9674,12.7776,12.9674,11581.707150074,0
+IGPT.US,D,20150319,000000,13.0235,13.0452,13.011,13.0328,27016.886715889,0
+IGPT.US,D,20150320,000000,13.0824,13.1386,13.0824,13.0981,5468.4636176031,0
+IGPT.US,D,20150323,000000,13.0981,13.0981,13.061,13.061,125443.14900336,0
+IGPT.US,D,20150324,000000,13.0857,13.1011,13.0422,13.0673,3540.206702386,0
+IGPT.US,D,20150325,000000,12.9861,13.0548,12.6695,12.6695,31521.221875884,0
+IGPT.US,D,20150326,000000,12.6974,12.871,12.6353,12.8118,8683.2389478626,0
+IGPT.US,D,20150327,000000,12.849,12.9364,12.8463,12.9364,17050.170767677,0
+IGPT.US,D,20150330,000000,13.0732,13.1074,13.0298,13.0702,19945.597555196,0
+IGPT.US,D,20150331,000000,13.1011,13.1011,12.9953,12.9986,12655.326536623,0
+IGPT.US,D,20150401,000000,12.7595,13.0422,12.7595,12.9019,75588.279359451,0
+IGPT.US,D,20150402,000000,13.0077,13.0173,12.9456,12.9578,88772.812052615,0
+IGPT.US,D,20150406,000000,12.8959,13.1199,12.8959,13.0887,10617.578692466,0
+IGPT.US,D,20150407,000000,13.0824,13.1511,13.0702,13.1324,10584.123130845,0
+IGPT.US,D,20150408,000000,13.1945,13.207,13.1107,13.1978,9324.9774480374,0
+IGPT.US,D,20150409,000000,13.1853,13.2629,13.1607,13.2629,3573.6622640065,0
+IGPT.US,D,20150410,000000,13.2725,13.3688,13.2567,13.3688,22193.203013153,0
+IGPT.US,D,20150413,000000,13.3468,13.375,13.2317,13.2317,113864.48326798,0
+IGPT.US,D,20150414,000000,13.1669,13.1698,13.1356,13.1698,7077.3719900792,0
+IGPT.US,D,20150415,000000,13.2379,13.3063,13.1882,13.2754,19586.710621448,0
+IGPT.US,D,20150416,000000,13.2942,13.328,13.2846,13.3217,13552.54387099,0
+IGPT.US,D,20150417,000000,13.0981,13.0981,12.9735,13.0485,11581.707150074,0
+IGPT.US,D,20150420,000000,13.2195,13.2567,13.2195,13.2567,48781.250257362,0
+IGPT.US,D,20150421,000000,13.3217,13.3688,13.3063,13.3501,7688.6963433263,0
+IGPT.US,D,20150422,000000,13.4089,13.4122,13.2879,13.3901,32947.645366795,0
+IGPT.US,D,20150423,000000,13.3997,13.5148,13.3688,13.4934,16408.432267502,0
+IGPT.US,D,20150424,000000,13.5581,13.5581,13.4559,13.5269,44261.708023905,0
+IGPT.US,D,20150427,000000,13.5552,13.6111,13.3872,13.406,45675.965856043,0
+IGPT.US,D,20150428,000000,13.4651,13.4651,13.3251,13.4339,27622.12823975,0
+IGPT.US,D,20150429,000000,13.4871,13.5332,13.3717,13.4901,25730.368300847,0
+IGPT.US,D,20150430,000000,13.3964,13.3964,13.1978,13.2195,50183.342430729,0
+IGPT.US,D,20150501,000000,13.2132,13.3033,13.1915,13.2725,13509.964065291,0
+IGPT.US,D,20150504,000000,13.3563,13.3563,13.3156,13.3188,1928.2569152171,0
+IGPT.US,D,20150505,000000,13.1731,13.1731,12.9578,13.0298,26697.538173148,0
+IGPT.US,D,20150506,000000,12.9765,13.0515,12.9611,12.9798,9838.9765311157,0
+IGPT.US,D,20150507,000000,12.9674,13.0857,12.9515,13.0578,25839.859229787,0
+IGPT.US,D,20150508,000000,13.2257,13.2257,13.1261,13.1573,7399.761947513,0
+IGPT.US,D,20150511,000000,13.1607,13.2317,13.1324,13.1573,29273.616417926,0
+IGPT.US,D,20150512,000000,13.0298,13.1449,12.9641,13.1137,17360.39506634,0
+IGPT.US,D,20150513,000000,13.1107,13.2008,13.1107,13.2008,11317.104071803,0
+IGPT.US,D,20150514,000000,13.26,13.3625,13.26,13.3563,6754.9820326455,0
+IGPT.US,D,20150515,000000,13.3063,13.3063,13.2287,13.235,6490.3789543743,0
+IGPT.US,D,20150518,000000,13.2379,13.3934,13.1761,13.378,19875.645017262,0
+IGPT.US,D,20150519,000000,13.3563,13.3901,13.3468,13.3625,11380.973780351,0
+IGPT.US,D,20150520,000000,13.4339,13.4339,13.3093,13.3375,12789.148783104,0
+IGPT.US,D,20150521,000000,13.3934,13.3934,13.3625,13.3655,3540.206702386,0
+IGPT.US,D,20150522,000000,13.3592,13.3997,13.3375,13.3997,16408.432267502,0
+IGPT.US,D,20150526,000000,13.2846,13.2846,13.1698,13.1698,4997.0443402235,0
+IGPT.US,D,20150527,000000,13.1915,13.3688,13.1915,13.3688,6113.2435324707,0
+IGPT.US,D,20150528,000000,13.2909,13.3655,13.2909,13.3655,12183.907259243,0
+IGPT.US,D,20150529,000000,13.2441,13.2942,13.1761,13.2257,9324.9774480374,0
+IGPT.US,D,20150601,000000,13.2441,13.3033,13.0824,13.2441,10486.797860676,0
+IGPT.US,D,20150602,000000,13.235,13.353,13.2195,13.2629,19884.76926134,0
+IGPT.US,D,20150603,000000,13.2662,13.3813,13.2132,13.3813,21548.423098286,0
+IGPT.US,D,20150604,000000,13.3563,13.3563,13.2166,13.2474,6754.9820326455,0
+IGPT.US,D,20150605,000000,13.2971,13.3934,13.2971,13.3934,2892.3853728257,0
+IGPT.US,D,20150608,000000,13.3813,13.3813,13.3,13.3,3859.555245127,0
+IGPT.US,D,20150609,000000,13.1698,13.2787,13.1482,13.2787,5818.2263072718,0
+IGPT.US,D,20150610,000000,13.3563,13.4934,13.3563,13.4809,6493.4203690671,0
+IGPT.US,D,20150611,000000,13.4435,13.4589,13.4435,13.4589,12682.699268857,0
+IGPT.US,D,20150612,000000,13.4589,13.4589,13.4589,13.4589,961.08704291579,0
+IGPT.US,D,20150615,000000,13.2008,13.3934,13.2008,13.3934,9969.7573629049,0
+IGPT.US,D,20150616,000000,13.5026,13.5332,13.5026,13.5332,5790.8535750369,0
+IGPT.US,D,20150617,000000,13.6298,13.6424,13.5894,13.5956,10939.968649899,0
+IGPT.US,D,20150618,000000,13.6578,13.76,13.6203,13.76,36344.905578619,0
+IGPT.US,D,20150619,000000,13.7456,13.7827,13.6986,13.7515,16384.10094996,0
+IGPT.US,D,20150622,000000,13.8449,13.8511,13.7827,13.7978,6423.4678311334,0
+IGPT.US,D,20150623,000000,13.8637,13.8637,13.8074,13.8637,24775.364087317,0
+IGPT.US,D,20150624,000000,13.8199,13.8478,13.6893,13.6893,19595.834865527,0
+IGPT.US,D,20150625,000000,13.7331,13.767,13.7018,13.7607,12846.935662266,0
+IGPT.US,D,20150626,000000,13.6986,13.6986,13.5555,13.5742,26980.389739576,0
+IGPT.US,D,20150629,000000,13.4339,13.4964,13.2313,13.2313,11563.458661917,0
+IGPT.US,D,20150630,000000,13.3592,13.3688,13.2625,13.3625,128019.22724814,0
+IGPT.US,D,20150701,000000,13.4684,13.4747,13.3872,13.4089,6423.4678311334,0
+IGPT.US,D,20150702,000000,13.2938,13.353,13.2938,13.353,26016.261281967,0
+IGPT.US,D,20150706,000000,13.2346,13.3405,13.2284,13.2721,18631.706407918,0
+IGPT.US,D,20150707,000000,13.2346,13.3438,13.1041,13.3438,82550.077591202,0
+IGPT.US,D,20150708,000000,13.2534,13.2658,13.1791,13.2254,5462.3807882176,0
+IGPT.US,D,20150709,000000,13.4276,13.4964,13.3964,13.4151,11244.110119176,0
+IGPT.US,D,20150710,000000,13.4934,13.6052,13.4934,13.6052,20237.573365701,0
+IGPT.US,D,20150713,000000,13.7144,13.7268,13.686,13.7206,35973.852986102,0
+IGPT.US,D,20150714,000000,13.7361,13.8074,13.7361,13.7887,22403.060626955,0
+IGPT.US,D,20150715,000000,13.7854,13.7978,13.7361,13.7361,17585.459753605,0
+IGPT.US,D,20150716,000000,13.8199,13.8824,13.8199,13.8791,25374.522781793,0
+IGPT.US,D,20150717,000000,13.8541,13.8574,13.7854,13.8541,10279.981661568,0
+IGPT.US,D,20150720,000000,13.8541,13.9448,13.8541,13.9103,19270.403493401,0
+IGPT.US,D,20150721,000000,13.8791,13.9261,13.7703,13.8511,35006.6831138,0
+IGPT.US,D,20150722,000000,13.9011,13.9603,13.7916,13.9603,23768.655824009,0
+IGPT.US,D,20150723,000000,14.0596,14.0596,13.7545,13.7607,24413.435738876,0
+IGPT.US,D,20150724,000000,13.8916,13.8916,13.6986,13.7331,2889.3439581329,0
+IGPT.US,D,20150727,000000,13.6519,13.6519,13.5368,13.546,10924.761576435,0
+IGPT.US,D,20150728,000000,13.5397,13.6956,13.4809,13.6956,41758.623731752,0
+IGPT.US,D,20150729,000000,13.6144,13.7048,13.4964,13.6956,21198.660408617,0
+IGPT.US,D,20150730,000000,13.6706,13.7456,13.5993,13.7048,12524.545704833,0
+IGPT.US,D,20150731,000000,13.7703,13.8199,13.7235,13.7235,9312.8117892663,0
+IGPT.US,D,20150803,000000,13.7887,13.7887,13.5523,13.6052,18126.831568918,0
+IGPT.US,D,20150804,000000,13.6114,13.767,13.6114,13.7361,15413.889662966,0
+IGPT.US,D,20150805,000000,13.9198,13.9665,13.8511,13.8886,11885.848619351,0
+IGPT.US,D,20150806,000000,13.8728,13.8728,13.4996,13.4996,18105.541666069,0
+IGPT.US,D,20150807,000000,13.4622,13.5681,13.3872,13.5273,27622.12823975,0
+IGPT.US,D,20150810,000000,13.5868,13.6923,13.5681,13.6581,17025.839450135,0
+IGPT.US,D,20150811,000000,13.5993,13.6207,13.4559,13.5493,25237.659120618,0
+IGPT.US,D,20150812,000000,13.4276,13.5243,13.2501,13.521,29550.385154968,0
+IGPT.US,D,20150813,000000,13.5742,13.5993,13.5243,13.5742,14130.412662617,0
+IGPT.US,D,20150814,000000,13.4996,13.6427,13.4402,13.6427,17345.187992876,0
+IGPT.US,D,20150817,000000,13.5772,13.767,13.543,13.767,8032.3762036095,0
+IGPT.US,D,20150818,000000,13.7794,13.8166,13.7144,13.7144,6423.4678311334,0
+IGPT.US,D,20150819,000000,13.6831,13.6986,13.6022,13.6456,6423.4678311334,0
+IGPT.US,D,20150820,000000,13.5085,13.5085,13.1758,13.2066,25374.522781793,0
+IGPT.US,D,20150821,000000,12.942,13.0321,12.7335,12.7552,136191.50852762,0
+IGPT.US,D,20150824,000000,11.208,12.6839,8.03868,12.2446,91467.50547041,0
+IGPT.US,D,20150825,000000,12.55,12.6405,12.2104,12.2167,100217.65554151,0
+IGPT.US,D,20150826,000000,12.4344,12.6497,12.2821,12.5626,22162.788866226,0
+IGPT.US,D,20150827,000000,12.6685,12.8516,12.6467,12.7214,21198.660408617,0
+IGPT.US,D,20150828,000000,12.7056,12.8233,12.7056,12.7921,20876.270451183,0
+IGPT.US,D,20150831,000000,12.7858,12.7858,12.628,12.653,10599.330204309,0
+IGPT.US,D,20150901,000000,12.3818,12.4968,12.3226,12.3226,29550.385154968,0
+IGPT.US,D,20150902,000000,12.5343,12.5343,12.3568,12.4531,62637.935597629,0
+IGPT.US,D,20150903,000000,12.5593,12.6655,12.5593,12.6247,10279.981661568,0
+IGPT.US,D,20150904,000000,12.4876,12.5718,12.4218,12.5343,17345.187992876,0
+IGPT.US,D,20150908,000000,12.7118,12.8266,12.6247,12.8266,7709.9862461757,0
+IGPT.US,D,20150909,000000,13.0009,13.0009,12.7766,12.7954,12524.545704833,0
+IGPT.US,D,20150910,000000,12.7428,12.8733,12.7335,12.8329,36357.071237391,0
+IGPT.US,D,20150911,000000,12.7766,12.8608,12.7428,12.8608,7068.2477460009,0
+IGPT.US,D,20150914,000000,12.917,12.917,12.8266,12.8329,14130.412662617,0
+IGPT.US,D,20150915,000000,12.9108,13.0229,12.8204,13.0229,46570.141775716,0
+IGPT.US,D,20150916,000000,13.0104,13.0196,12.9483,13.0104,9957.5917041338,0
+IGPT.US,D,20150917,000000,13.0759,13.1104,13.0571,13.0633,5793.8949897297,0
+IGPT.US,D,20150918,000000,12.9979,12.9979,12.9604,12.9883,3211.7339155667,0
+IGPT.US,D,20150921,000000,13.082,13.0916,13.0759,13.0759,4817.60087335,0
+IGPT.US,D,20150922,000000,12.8733,12.9108,12.8733,12.8765,2569.9954153919,0
+IGPT.US,D,20150923,000000,12.9604,13.0384,12.9045,13.0009,18713.824604623,0
+IGPT.US,D,20150924,000000,12.8358,12.8858,12.8016,12.8858,18218.074009701,0
+IGPT.US,D,20150925,000000,12.9792,12.9979,12.7858,12.8016,10599.330204309,0
+IGPT.US,D,20150928,000000,12.7645,12.7983,12.4531,12.4876,21740.032223931,0
+IGPT.US,D,20150929,000000,12.478,12.478,12.3597,12.3597,12524.545704833,0
+IGPT.US,D,20150930,000000,12.4376,12.5218,12.3446,12.4876,12846.935662266,0
+IGPT.US,D,20151001,000000,12.4531,12.5406,12.4406,12.4968,22804.527366401,0
+IGPT.US,D,20151002,000000,12.4156,12.6993,12.3939,12.6869,54283.169436587,0
+IGPT.US,D,20151005,000000,12.842,12.9295,12.842,12.9108,14836.020871339,0
+IGPT.US,D,20151006,000000,12.9233,12.942,12.7428,12.7858,6423.4678311334,0
+IGPT.US,D,20151007,000000,12.9015,12.914,12.7703,12.9045,6435.6334899045,0
+IGPT.US,D,20151008,000000,12.8703,12.9916,12.867,12.9699,29231.036612227,0
+IGPT.US,D,20151009,000000,12.9883,13.0946,12.9883,13.0946,37582.761358576,0
+IGPT.US,D,20151012,000000,13.0603,13.2099,13.0603,13.1603,1285380.9259472,0
+IGPT.US,D,20151013,000000,13.1446,13.2005,13.0071,13.0134,808465.81221783,0
+IGPT.US,D,20151014,000000,13.0134,13.0946,12.914,12.9266,151605.39819057,0
+IGPT.US,D,20151015,000000,13.0508,13.1791,13.0009,13.1791,171201.2330561,0
+IGPT.US,D,20151016,000000,13.2313,13.2751,13.157,13.2721,99250.485669213,0
+IGPT.US,D,20151019,000000,13.2192,13.3655,13.2192,13.3313,127544.76655607,0
+IGPT.US,D,20151020,000000,13.3251,13.378,13.2346,13.2938,55247.297894194,0
+IGPT.US,D,20151021,000000,13.3839,13.3839,13.1166,13.1291,97002.880211254,0
+IGPT.US,D,20151022,000000,13.3,13.4901,13.2658,13.4435,330191.18612074,0
+IGPT.US,D,20151023,000000,13.543,13.5555,13.4184,13.5523,530301.06583163,0
+IGPT.US,D,20151026,000000,13.6331,13.6331,13.4651,13.5368,89937.673879945,0
+IGPT.US,D,20151027,000000,13.4776,13.5273,13.378,13.4247,53960.77947915,0
+IGPT.US,D,20151028,000000,13.5085,13.7887,13.4496,13.7854,320878.37433146,0
+IGPT.US,D,20151029,000000,13.7765,13.7765,13.5085,13.5273,892615.67393743,0
+IGPT.US,D,20151030,000000,13.546,13.5772,13.4838,13.5059,73879.004302111,0
+IGPT.US,D,20151102,000000,13.4714,13.6643,13.4526,13.6177,99347.81093938,0
+IGPT.US,D,20151103,000000,13.6269,13.8262,13.5835,13.7515,376213.87325176,0
+IGPT.US,D,20151104,000000,13.7949,13.8728,13.7765,13.8604,97781.482372603,0
+IGPT.US,D,20151105,000000,13.8761,13.8853,13.7081,13.7331,84797.683049161,0
+IGPT.US,D,20151106,000000,13.8353,13.9136,13.8136,13.9011,23768.655824009,0
+IGPT.US,D,20151109,000000,13.8853,13.8853,13.6456,13.7298,64803.422858881,0
+IGPT.US,D,20151110,000000,13.6706,13.6831,13.5835,13.6519,29872.775112401,0
+IGPT.US,D,20151111,000000,13.6956,13.7206,13.6114,13.6706,14772.151162791,0
+IGPT.US,D,20151112,000000,13.5397,13.7081,13.4901,13.4964,37902.109901317,0
+IGPT.US,D,20151113,000000,13.3964,13.4214,13.2938,13.3033,82550.077591202,0
+IGPT.US,D,20151116,000000,13.2876,13.378,13.2313,13.3688,27302.779697009,0
+IGPT.US,D,20151117,000000,13.4184,13.6114,13.4184,13.5335,14130.412662617,0
+IGPT.US,D,20151118,000000,13.4339,13.596,13.4309,13.596,65843.58668381,0
+IGPT.US,D,20151119,000000,13.5805,13.7018,13.5805,13.7018,13169.325619701,0
+IGPT.US,D,20151120,000000,13.5805,13.6706,13.5523,13.6177,30195.165069836,0
+IGPT.US,D,20151123,000000,13.5523,13.6552,13.5523,13.6364,60706.637267719,0
+IGPT.US,D,20151124,000000,13.5648,13.6427,13.4809,13.624,34045.596070885,0
+IGPT.US,D,20151125,000000,13.6643,13.7577,13.6581,13.7482,18631.706407918,0
+IGPT.US,D,20151127,000000,13.767,13.8324,13.7607,13.8136,73234.224387245,0
+IGPT.US,D,20151130,000000,13.7854,13.7854,13.6706,13.6706,37582.761358576,0
+IGPT.US,D,20151201,000000,13.7361,13.8074,13.6956,13.7732,35356.445803468,0
+IGPT.US,D,20151202,000000,13.7949,13.8353,13.7081,13.7361,37029.223884493,0
+IGPT.US,D,20151203,000000,13.767,13.767,13.4151,13.4276,382725.54210897,0
+IGPT.US,D,20151204,000000,13.6269,13.7081,13.5898,13.6986,44967.316232626,0
+IGPT.US,D,20151207,000000,13.686,13.686,13.518,13.5493,41113.843816886,0
+IGPT.US,D,20151208,000000,13.4402,13.6114,13.4089,13.5555,23321.567864172,0
+IGPT.US,D,20151209,000000,13.5585,13.5585,13.2813,13.2876,55889.036394368,0
+IGPT.US,D,20151210,000000,13.3033,13.3964,13.3033,13.3375,8993.4632465253,0
+IGPT.US,D,20151211,000000,13.2162,13.2564,13.0479,13.0759,67127.063684159,0
+IGPT.US,D,20151214,000000,13.1633,13.1633,12.9729,13.1321,52318.415545054,0
+IGPT.US,D,20151215,000000,13.3313,13.4122,13.3,13.375,19915.183408268,0
+IGPT.US,D,20151216,000000,13.4463,13.5523,13.4151,13.5335,17345.187992876,0
+IGPT.US,D,20151217,000000,13.596,13.596,13.3934,13.4276,25055.174239052,0
+IGPT.US,D,20151218,000000,13.3375,13.3375,13.0978,13.0978,5781.7293309586,0
+IGPT.US,D,20151221,000000,13.2346,13.2438,13.1041,13.2005,22804.527366401,0
+IGPT.US,D,20151222,000000,13.2225,13.2751,13.1321,13.2471,50676.051610957,0
+IGPT.US,D,20151223,000000,13.3251,13.3375,13.2909,13.3,26980.389739576,0
+IGPT.US,D,20151224,000000,13.3093,13.3839,13.2919,13.3217,7849.8913220432,0
+IGPT.US,D,20151228,000000,13.2846,13.3375,13.2284,13.3375,6399.1365135912,0
+IGPT.US,D,20151229,000000,13.3934,13.4951,13.3934,13.4496,59672.556272176,0
+IGPT.US,D,20151230,000000,13.4247,13.4809,13.3688,13.3688,29462.184128877,0
+IGPT.US,D,20151231,000000,13.3313,13.3313,13.1603,13.1603,19227.823687701,0
+IGPT.US,D,20160104,000000,12.9637,12.9637,12.7552,12.771,174193.9851138,0
+IGPT.US,D,20160105,000000,12.8828,12.9082,12.7612,12.8045,29988.348870727,0
+IGPT.US,D,20160106,000000,12.656,12.7652,12.656,12.7552,86394.425762866,0
+IGPT.US,D,20160107,000000,12.5064,12.6093,12.4439,12.4719,59386.663291055,0
+IGPT.US,D,20160108,000000,12.5251,12.5439,12.2913,12.2913,26049.716843588,0
+IGPT.US,D,20160111,000000,12.3196,12.3692,12.1703,12.2821,135683.59227392,0
+IGPT.US,D,20160112,000000,12.4002,12.4906,12.2851,12.4689,78663.149613842,0
+IGPT.US,D,20160113,000000,12.5629,12.5629,12.0674,12.0829,192503.30156428,0
+IGPT.US,D,20160114,000000,12.0839,12.3597,11.9392,12.2942,255372.38467855,0
+IGPT.US,D,20160115,000000,11.9704,12.1016,11.8399,12.0799,395250.0878138,0
+IGPT.US,D,20160119,000000,12.1854,12.198,11.9082,12.0112,156103.65052119,0
+IGPT.US,D,20160120,000000,11.8616,12.1016,11.5821,12.0549,336237.51852996,0
+IGPT.US,D,20160121,000000,12.0766,12.1095,11.9329,11.9487,92875.680473162,0
+IGPT.US,D,20160122,000000,12.0967,12.2838,12.0967,12.2634,27184.164523992,0
+IGPT.US,D,20160125,000000,12.2446,12.2634,12.0953,12.0953,38735.457527137,0
+IGPT.US,D,20160126,000000,12.1509,12.2355,12.1509,12.2161,20374.437026876,0
+IGPT.US,D,20160127,000000,12.1542,12.1542,11.9178,11.9208,47439.986377851,0
+IGPT.US,D,20160128,000000,12.0704,12.0829,11.8898,11.9392,52543.48023232,0
+IGPT.US,D,20160129,000000,11.9641,12.12,11.9392,12.12,28482.848597805,0
+IGPT.US,D,20160201,000000,12.0487,12.2808,12.0174,12.2479,31670.251195831,0
+IGPT.US,D,20160202,000000,12.1233,12.1233,11.8462,11.8928,81671.108744994,0
+IGPT.US,D,20160203,000000,11.9862,12.0953,11.8399,11.9986,352001.1708826,0
+IGPT.US,D,20160204,000000,11.9799,12.0688,11.9178,12.0079,332828.09265937,0
+IGPT.US,D,20160205,000000,11.7965,11.7965,11.3701,11.3701,65241.38657464,0
+IGPT.US,D,20160208,000000,11.2329,11.2329,10.9308,11.1096,185927.76299851,0
+IGPT.US,D,20160209,000000,10.937,11.2234,10.9018,11.0025,855407.00658605,0
+IGPT.US,D,20160210,000000,11.1267,11.4388,11.1267,11.1997,174139.23964932,0
+IGPT.US,D,20160211,000000,11.0708,11.3075,10.9745,11.2392,115184.45724464,0
+IGPT.US,D,20160212,000000,11.3389,11.4512,11.2204,11.4512,97890.973301542,0
+IGPT.US,D,20160216,000000,11.5719,11.6844,11.5594,11.6811,33017.597904727,0
+IGPT.US,D,20160217,000000,11.759,11.9892,11.7432,11.9862,19857.396529105,0
+IGPT.US,D,20160218,000000,11.9954,11.9954,11.8888,11.9241,46156.509377499,0
+IGPT.US,D,20160219,000000,11.9082,12.0391,11.9082,12.0391,18719.907434008,0
+IGPT.US,D,20160222,000000,12.1358,12.2322,12.1358,12.2259,38705.043380209,0
+IGPT.US,D,20160223,000000,12.1854,12.2042,12.0674,12.0674,9629.1189173145,0
+IGPT.US,D,20160224,000000,11.955,12.2479,11.9309,12.2479,11241.068704484,0
+IGPT.US,D,20160225,000000,12.3252,12.3833,12.2246,12.3722,12865.184150423,0
+IGPT.US,D,20160226,000000,12.3909,12.4314,12.3909,12.4186,3464.1713350667,0
+IGPT.US,D,20160229,000000,12.4031,12.4843,12.3755,12.3755,5915.5515774405,0
+IGPT.US,D,20160301,000000,12.4094,12.6776,12.4094,12.6776,41293.287283757,0
+IGPT.US,D,20160302,000000,12.6622,12.6776,12.5688,12.6714,95035.084905029,0
+IGPT.US,D,20160303,000000,12.5343,12.6247,12.5218,12.6247,14203.406615243,0
+IGPT.US,D,20160304,000000,12.5968,12.6711,12.578,12.6217,17156.620281924,0
+IGPT.US,D,20160307,000000,12.5343,12.6622,12.4814,12.5862,27290.614038239,0
+IGPT.US,D,20160308,000000,12.4817,12.5724,12.4593,12.4593,21271.654361243,0
+IGPT.US,D,20160309,000000,12.4968,12.5343,12.4468,12.5155,19422.474228039,0
+IGPT.US,D,20160310,000000,12.578,12.6155,12.3837,12.3909,28558.883965124,0
+IGPT.US,D,20160311,000000,12.4843,12.6155,12.4843,12.6155,79812.804367708,0
+IGPT.US,D,20160314,000000,12.5439,12.6714,12.5439,12.6655,7612.660976007,0
+IGPT.US,D,20160315,000000,12.5872,12.6139,12.5649,12.581,26676.248270299,0
+IGPT.US,D,20160316,000000,12.5567,12.6714,12.553,12.6497,46418.071041077,0
+IGPT.US,D,20160317,000000,12.6497,12.7766,12.6431,12.7766,29419.604323179,0
+IGPT.US,D,20160318,000000,12.7809,12.8631,12.7277,12.8168,18589.126602219,0
+IGPT.US,D,20160321,000000,12.7858,12.7997,12.7277,12.7954,19820.899552792,0
+IGPT.US,D,20160322,000000,12.7089,12.8171,12.7089,12.7635,12037.91935399,0
+IGPT.US,D,20160323,000000,12.6803,12.6964,12.6093,12.6093,13126.745814002,0
+IGPT.US,D,20160324,000000,12.55,12.6306,12.5406,12.5998,34748.162864914,0
+IGPT.US,D,20160328,000000,12.5734,12.6721,12.5734,12.6247,6131.4920206273,0
+IGPT.US,D,20160329,000000,12.7234,12.9778,12.7056,12.9778,37369.862330082,0
+IGPT.US,D,20160330,000000,13.0321,13.1265,13.0186,13.1166,18458.34577043,0
+IGPT.US,D,20160331,000000,13.0913,13.2284,13.0791,13.1333,15921.805916659,0
+IGPT.US,D,20160401,000000,12.9979,13.2376,12.9979,13.2363,11417.470756664,0
+IGPT.US,D,20160404,000000,13.2225,13.2376,13.1721,13.1827,16782.526274713,0
+IGPT.US,D,20160405,000000,13.1383,13.1479,13.0416,13.1041,41378.446895156,0
+IGPT.US,D,20160406,000000,13.0416,13.1721,13.0354,13.157,34115.548608817,0
+IGPT.US,D,20160407,000000,13.0883,13.0978,12.9598,12.9667,8318.26918473,0
+IGPT.US,D,20160408,000000,13.0541,13.0541,12.9512,12.9946,6758.0234473382,0
+IGPT.US,D,20160411,000000,13.0729,13.0729,12.8707,12.8707,10979.507040905,0
+IGPT.US,D,20160412,000000,12.8158,12.8727,12.8158,12.8329,8485.5469928324,0
+IGPT.US,D,20160413,000000,12.9295,13.1324,12.9295,13.1324,17004.549547286,0
+IGPT.US,D,20160414,000000,13.0693,13.1291,13.0633,13.1041,58784.463181888,0
+IGPT.US,D,20160415,000000,13.1071,13.1942,13.1071,13.1942,20210.200633466,0
+IGPT.US,D,20160418,000000,13.2882,13.3839,13.2862,13.3501,9723.4027727904,0
+IGPT.US,D,20160419,000000,13.332,13.3717,13.3126,13.3717,9318.8946186518,0
+IGPT.US,D,20160420,000000,13.4254,13.4961,13.4254,13.4516,6618.1183714707,0
+IGPT.US,D,20160421,000000,13.4999,13.5384,13.4483,13.4651,15356.102783803,0
+IGPT.US,D,20160422,000000,13.3872,13.4027,13.3126,13.375,20809.359327942,0
+IGPT.US,D,20160425,000000,13.3468,13.3579,13.3375,13.3579,3768.3128043439,0
+IGPT.US,D,20160426,000000,13.3727,13.3852,13.3592,13.378,6736.7335444888,0
+IGPT.US,D,20160427,000000,13.3592,13.4793,13.3073,13.4089,19236.94793178,0
+IGPT.US,D,20160428,000000,13.4204,13.4204,13.1975,13.2099,11143.743434314,0
+IGPT.US,D,20160429,000000,13.0791,13.1383,13.0042,13.1321,54547.772514857,0
+IGPT.US,D,20160502,000000,13.2162,13.2813,13.1633,13.2813,2685.5691737172,0
+IGPT.US,D,20160503,000000,13.1321,13.1603,13.0943,13.0985,11992.298133598,0
+IGPT.US,D,20160504,000000,13.0696,13.0962,13.0071,13.065,26557.63309728,0
+IGPT.US,D,20160505,000000,12.9854,13.0134,12.914,12.9611,8202.6954264047,0
+IGPT.US,D,20160506,000000,12.8953,12.9936,12.8329,12.9936,22004.635302202,0
+IGPT.US,D,20160509,000000,13.0071,13.161,13.0071,13.1479,15249.653269556,0
+IGPT.US,D,20160510,000000,13.1166,13.2192,13.1166,13.2192,4449.5896955247,0
+IGPT.US,D,20160511,000000,13.2938,13.3668,13.2813,13.2846,9623.036087929,0
+IGPT.US,D,20160512,000000,13.3093,13.3405,13.185,13.2813,6593.7870539286,0
+IGPT.US,D,20160513,000000,13.3099,13.3632,13.2409,13.2409,8862.6824147361,0
+IGPT.US,D,20160516,000000,13.3625,13.4559,13.3625,13.4559,5927.7172362116,0
+IGPT.US,D,20160517,000000,13.3934,13.3934,13.1383,13.1383,11736.819299405,0
+IGPT.US,D,20160518,000000,13.3733,13.3839,13.3066,13.3405,10958.217138056,0
+IGPT.US,D,20160519,000000,13.2066,13.3375,13.2066,13.3375,6998.2952080672,0
+IGPT.US,D,20160520,000000,13.4138,13.4138,13.3563,13.3839,13260.568060484,0
+IGPT.US,D,20160523,000000,13.4151,13.4589,13.4122,13.4151,48382.82493261,0
+IGPT.US,D,20160524,000000,13.518,13.7386,13.518,13.7235,18336.689182719,0
+IGPT.US,D,20160525,000000,13.7765,13.7765,13.6489,13.6867,36837.614758847,0
+IGPT.US,D,20160526,000000,13.6269,13.7015,13.6269,13.7015,7098.6618929286,0
+IGPT.US,D,20160527,000000,13.6427,13.7887,13.6427,13.7887,18342.772012105,0
+IGPT.US,D,20160531,000000,13.7814,13.7814,13.7512,13.7512,4924.050387597,0
+IGPT.US,D,20160601,000000,13.7367,13.8521,13.7298,13.8521,28336.860692552,0
+IGPT.US,D,20160602,000000,13.7545,13.8761,13.7545,13.8574,87991.168476571,0
+IGPT.US,D,20160603,000000,13.7857,13.8232,13.7857,13.8232,2883.2611287474,0
+IGPT.US,D,20160606,000000,13.8478,13.9274,13.8416,13.9073,44699.671739661,0
+IGPT.US,D,20160607,000000,13.9853,14.0067,13.9731,13.9731,14121.288418538,0
+IGPT.US,D,20160608,000000,13.979,14.0408,13.979,14.0284,24051.507390437,0
+IGPT.US,D,20160609,000000,14.0128,14.0142,13.9934,14.0067,6240.9829495671,0
+IGPT.US,D,20160610,000000,13.862,13.862,13.7486,13.8041,4738.524091338,0
+IGPT.US,D,20160613,000000,13.6706,13.7916,13.6706,13.7235,12168.700185779,0
+IGPT.US,D,20160614,000000,13.6519,13.6986,13.6022,13.6986,20100.709704526,0
+IGPT.US,D,20160615,000000,13.6736,13.7147,13.6736,13.6769,6046.3324092297,0
+IGPT.US,D,20160616,000000,13.5391,13.6936,13.5148,13.6936,16110.37362761,0
+IGPT.US,D,20160617,000000,13.543,13.6022,13.543,13.5648,8588.9550923867,0
+IGPT.US,D,20160620,000000,13.7268,13.8449,13.7268,13.7854,7445.3831679046,0
+IGPT.US,D,20160621,000000,13.7732,13.8196,13.7318,13.8041,12883.43263858,0
+IGPT.US,D,20160622,000000,13.7545,13.7854,13.6595,13.6595,9720.3613580977,0
+IGPT.US,D,20160623,000000,13.7765,13.8494,13.767,13.8494,8470.3399193686,0
+IGPT.US,D,20160624,000000,13.3688,13.4838,13.2876,13.3093,11113.329287387,0
+IGPT.US,D,20160627,000000,13.0791,13.0791,12.8982,12.9115,10045.792730224,0
+IGPT.US,D,20160628,000000,13.0696,13.2383,13.0696,13.2099,11867.600131194,0
+IGPT.US,D,20160629,000000,13.4082,13.4914,13.4082,13.4914,3233.0238184161,0
+IGPT.US,D,20160630,000000,13.6301,13.7423,13.6301,13.7423,32442.770527792,0
+IGPT.US,D,20160701,000000,13.8514,13.8514,13.7551,13.7551,22123.250475219,0
+IGPT.US,D,20160705,000000,13.7173,13.7298,13.6581,13.7235,21986.386814045,0
+IGPT.US,D,20160706,000000,13.6611,13.8327,13.6611,13.8166,13303.147866182,0
+IGPT.US,D,20160707,000000,13.9324,13.9324,13.8718,13.9261,6681.9880800189,0
+IGPT.US,D,20160708,000000,14.156,14.2016,14.156,14.2016,4714.1927737958,0
+IGPT.US,D,20160711,000000,14.2246,14.343,14.2246,14.343,13947.92778105,0
+IGPT.US,D,20160712,000000,14.3804,14.4831,14.3804,14.4456,31107.589477668,0
+IGPT.US,D,20160713,000000,14.4864,14.4989,14.3834,14.3834,13999.631830827,0
+IGPT.US,D,20160714,000000,14.5581,14.5581,14.4363,14.4363,24681.080231841,0
+IGPT.US,D,20160715,000000,14.4179,14.4515,14.4002,14.4367,33604.590940433,0
+IGPT.US,D,20160718,000000,14.4643,14.4899,14.415,14.4738,8017.1691301456,0
+IGPT.US,D,20160719,000000,14.4272,14.4272,14.3696,14.393,7348.0578977359,0
+IGPT.US,D,20160720,000000,14.4851,14.5893,14.4705,14.5837,30782.15810554,0
+IGPT.US,D,20160721,000000,14.5988,14.5988,14.4075,14.4146,11262.358607333,0
+IGPT.US,D,20160722,000000,14.4551,14.5988,14.4551,14.5863,8369.9732345071,0
+IGPT.US,D,20160725,000000,14.58,14.613,14.5738,14.6001,10064.04121838,0
+IGPT.US,D,20160726,000000,14.633,14.6448,14.6054,14.6054,10115.745268158,0
+IGPT.US,D,20160727,000000,14.605,14.605,14.5317,14.5988,5812.1434778863,0
+IGPT.US,D,20160728,000000,14.5113,14.582,14.5113,14.5705,10745.318109562,0
+IGPT.US,D,20160729,000000,14.5488,14.6017,14.5488,14.5956,7640.033708242,0
+IGPT.US,D,20160801,000000,14.58,14.6478,14.5652,14.6264,20949.26440381,0
+IGPT.US,D,20160802,000000,14.5794,14.5794,14.4242,14.4367,10045.792730224,0
+IGPT.US,D,20160803,000000,14.5268,14.586,14.5206,14.5768,7439.300338519,0
+IGPT.US,D,20160804,000000,14.6481,14.6543,14.6294,14.6543,5839.5162101212,0
+IGPT.US,D,20160805,000000,14.729,14.8162,14.729,14.8036,21627.499880298,0
+IGPT.US,D,20160808,000000,14.7447,14.7816,14.7447,14.7507,8519.0025544529,0
+IGPT.US,D,20160809,000000,14.6794,14.8069,14.6794,14.7573,7971.5479097541,0
+IGPT.US,D,20160810,000000,14.729,14.7661,14.6931,14.7386,10067.082633074,0
+IGPT.US,D,20160811,000000,14.7787,14.8194,14.7573,14.8046,26831.36041963,0
+IGPT.US,D,20160812,000000,14.7635,14.8194,14.754,14.8194,15146.245170002,0
+IGPT.US,D,20160815,000000,14.7757,14.9312,14.7757,14.9124,32345.445257625,0
+IGPT.US,D,20160816,000000,14.7661,14.7819,14.7447,14.7603,9723.4027727904,0
+IGPT.US,D,20160817,000000,14.6356,14.6392,14.6143,14.6231,12755.693221483,0
+IGPT.US,D,20160818,000000,14.7001,14.7257,14.6918,14.7165,9778.1482372603,0
+IGPT.US,D,20160819,000000,14.6885,14.7353,14.6669,14.7353,17989.967907743,0
+IGPT.US,D,20160822,000000,14.6885,14.7787,14.6885,14.7573,12226.487064941,0
+IGPT.US,D,20160823,000000,14.8845,14.9154,14.8668,14.8996,9188.1137868626,0
+IGPT.US,D,20160824,000000,14.8461,14.9091,14.8319,14.8319,5945.9657243682,0
+IGPT.US,D,20160825,000000,14.7945,14.903,14.7945,14.894,10453.342299055,0
+IGPT.US,D,20160826,000000,14.9342,14.9937,14.8536,14.8628,46162.592206887,0
+IGPT.US,D,20160829,000000,14.9091,14.9967,14.9091,14.9539,13950.969195743,0
+IGPT.US,D,20160830,000000,14.9279,14.9437,14.9154,14.9171,12527.587119525,0
+IGPT.US,D,20160831,000000,14.9529,14.9529,14.8888,14.8888,1919.1326711388,0
+IGPT.US,D,20160901,000000,14.9499,14.9687,14.8323,14.9437,9997.1300951399,0
+IGPT.US,D,20160902,000000,15.0841,15.0995,15.0279,15.0995,24346.524615636,0
+IGPT.US,D,20160906,000000,15.1216,15.1216,15.0654,15.1091,53373.786443447,0
+IGPT.US,D,20160907,000000,15.1558,15.1745,15.1091,15.1745,16654.786857617,0
+IGPT.US,D,20160908,000000,15.1029,15.1029,15.0584,15.0716,2907.5924462895,0
+IGPT.US,D,20160909,000000,14.9404,14.9404,14.6856,14.7044,38379.612008084,0
+IGPT.US,D,20160912,000000,14.5518,14.8132,14.5518,14.8129,39146.048510661,0
+IGPT.US,D,20160913,000000,14.7135,14.7135,14.5488,14.5988,8649.7833862421,0
+IGPT.US,D,20160914,000000,14.5768,14.7323,14.5768,14.6143,53647.513765797,0
+IGPT.US,D,20160915,000000,14.7011,14.894,14.6873,14.8691,16697.366663315,0
+IGPT.US,D,20160916,000000,14.7661,14.8099,14.7386,14.7386,49760.585788434,0
+IGPT.US,D,20160919,000000,14.8036,14.9217,14.7974,14.8569,60843.500928893,0
+IGPT.US,D,20160920,000000,14.8286,14.8585,14.8257,14.8381,6873.5972056635,0
+IGPT.US,D,20160921,000000,14.9217,15.0808,14.8845,15.0745,54045.939090549,0
+IGPT.US,D,20160922,000000,15.1621,15.2054,15.1308,15.2054,12466.75882567,0
+IGPT.US,D,20160923,000000,15.1653,15.1943,15.1278,15.1308,9297.6047158024,0
+IGPT.US,D,20160926,000000,15.0275,15.0654,14.9841,14.9999,8108.4115709288,0
+IGPT.US,D,20160927,000000,15.0499,15.1153,15.0499,15.1153,4184.9866172536,0
+IGPT.US,D,20160928,000000,15.1183,15.2087,15.0871,15.2087,67254.803101257,0
+IGPT.US,D,20160929,000000,15.1682,15.1682,15.0397,15.0499,12378.55779958,0
+IGPT.US,D,20160930,000000,15.0499,15.1465,15.0453,15.1341,13534.295382833,0
+IGPT.US,D,20161003,000000,15.0466,15.0637,15.0186,15.0637,14440.636961279,0
+IGPT.US,D,20161004,000000,15.112,15.112,14.9637,15.0342,27968.849514727,0
+IGPT.US,D,20161005,000000,15.0186,15.1183,15.0186,15.0654,49042.81192094,0
+IGPT.US,D,20161006,000000,14.9499,15.0561,14.9437,15.0536,185337.72854811,0
+IGPT.US,D,20161007,000000,15.112,15.112,14.8907,14.9812,20809.359327942,0
+IGPT.US,D,20161010,000000,15.1805,15.1805,15.1407,15.1407,3683.1531929463,0
+IGPT.US,D,20161011,000000,15.0716,15.0716,14.7073,14.7603,33662.377819596,0
+IGPT.US,D,20161012,000000,14.7422,14.7945,14.7152,14.7635,17895.684052267,0
+IGPT.US,D,20161013,000000,14.6182,14.6981,14.5199,14.6511,34976.268966872,0
+IGPT.US,D,20161014,000000,14.7573,14.7573,14.6386,14.6386,10681.448401013,0
+IGPT.US,D,20161017,000000,14.6676,14.6971,14.6412,14.657,6061.5394826936,0
+IGPT.US,D,20161018,000000,14.7402,14.8132,14.7402,14.7477,13491.715577135,0
+IGPT.US,D,20161019,000000,14.754,14.8119,14.7429,14.7849,7491.0043882962,0
+IGPT.US,D,20161020,000000,14.6885,14.7283,14.6885,14.7283,2579.1196594702,0
+IGPT.US,D,20161021,000000,14.7021,14.7165,14.6984,14.7024,6605.9527126997,0
+IGPT.US,D,20161024,000000,14.7661,14.8746,14.7661,14.872,20672.495666768,0
+IGPT.US,D,20161025,000000,14.829,14.829,14.7198,14.7537,6058.4980680008,0
+IGPT.US,D,20161026,000000,14.6543,14.7415,14.5926,14.5991,9671.6987230133,0
+IGPT.US,D,20161027,000000,14.7102,14.7102,14.4022,14.4022,20736.365375316,0
+IGPT.US,D,20161028,000000,14.5949,14.6606,14.5524,14.5524,3214.7753302595,0
+IGPT.US,D,20161031,000000,14.5294,14.6382,14.5294,14.6297,14635.287501616,0
+IGPT.US,D,20161101,000000,14.5926,14.5926,14.4084,14.463,13564.709529761,0
+IGPT.US,D,20161102,000000,14.3492,14.4699,14.2996,14.318,15672.409911852,0
+IGPT.US,D,20161103,000000,14.3279,14.444,14.2871,14.2871,8832.2682678084,0
+IGPT.US,D,20161104,000000,14.32,14.4058,14.2716,14.2716,11365.766706887,0
+IGPT.US,D,20161107,000000,14.4705,14.6419,14.3772,14.5745,11894.97286343,0
+IGPT.US,D,20161108,000000,14.5581,14.7228,14.5581,14.6448,39614.426373349,0
+IGPT.US,D,20161109,000000,14.2966,14.7415,14.2467,14.7415,44073.140312951,0
+IGPT.US,D,20161110,000000,14.8162,14.8569,14.4867,14.605,14258.152079713,0
+IGPT.US,D,20161111,000000,14.6175,14.8349,14.6107,14.8194,13473.467088978,0
+IGPT.US,D,20161114,000000,14.9,14.9,14.6669,14.7175,32521.847309807,0
+IGPT.US,D,20161115,000000,14.7974,14.8411,14.751,14.7882,169078.32560056,0
+IGPT.US,D,20161116,000000,14.729,14.8418,14.729,14.8418,47877.950093607,0
+IGPT.US,D,20161117,000000,14.9101,14.9834,14.9101,14.9779,42759.249165675,0
+IGPT.US,D,20161118,000000,15.0252,15.0312,14.9279,14.9562,42476.397599246,0
+IGPT.US,D,20161121,000000,15.0029,15.0654,14.9562,15.0499,66719.514115327,0
+IGPT.US,D,20161122,000000,15.1867,15.1867,15.0716,15.1715,172642.86362048,0
+IGPT.US,D,20161123,000000,15.2241,15.2241,15.139,15.214,19379.89442234,0
+IGPT.US,D,20161125,000000,15.2304,15.2699,15.2212,15.2699,3853.4724157415,0
+IGPT.US,D,20161128,000000,15.2054,15.2416,15.1837,15.1837,59538.734025694,0
+IGPT.US,D,20161129,000000,15.1715,15.3501,15.1715,15.2676,30769.992446768,0
+IGPT.US,D,20161130,000000,15.2551,15.2551,14.9625,14.9625,53017.940924391,0
+IGPT.US,D,20161201,000000,15.0186,15.0186,14.4298,14.4426,34483.559786644,0
+IGPT.US,D,20161202,000000,14.5126,14.5248,14.4634,14.5248,16700.408078009,0
+IGPT.US,D,20161205,000000,14.7248,14.803,14.7228,14.7533,24011.968999431,0
+IGPT.US,D,20161206,000000,14.7812,14.7905,14.6774,14.7622,30021.804432348,0
+IGPT.US,D,20161207,000000,14.7694,14.9437,14.7507,14.9437,32935.479708023,0
+IGPT.US,D,20161208,000000,14.9529,15.0933,14.9279,15.0654,17223.531405165,0
+IGPT.US,D,20161209,000000,15.0966,15.0966,14.9697,14.9874,14790.399650948,0
+IGPT.US,D,20161212,000000,14.9779,14.9904,14.8907,14.9279,24687.163061226,0
+IGPT.US,D,20161213,000000,15.0062,15.0078,14.925,14.9595,14334.187447032,0
+IGPT.US,D,20161214,000000,14.9016,14.9121,14.7974,14.8323,36040.764109342,0
+IGPT.US,D,20161215,000000,14.9917,15.0707,14.9592,14.9592,41433.192359627,0
+IGPT.US,D,20161216,000000,14.9513,14.9809,14.8365,14.8523,11864.558716502,0
+IGPT.US,D,20161219,000000,14.9016,14.9996,14.9016,14.9983,14367.643008652,0
+IGPT.US,D,20161220,000000,14.995,15.0154,14.9388,14.9796,50940.65468923,0
+IGPT.US,D,20161221,000000,15.0078,15.0078,14.9069,14.9489,14848.18653011,0
+IGPT.US,D,20161222,000000,14.8069,14.8069,14.7349,14.7349,5249.4817597236,0
+IGPT.US,D,20161223,000000,14.749,14.8149,14.749,14.8086,10422.928152128,0
+IGPT.US,D,20161227,000000,14.8523,14.967,14.8523,14.9063,13059.83469076,0
+IGPT.US,D,20161228,000000,14.8987,14.8987,14.7353,14.7369,14084.791442225,0
+IGPT.US,D,20161229,000000,14.7586,14.7928,14.7484,14.7928,11840.22739896,0
+IGPT.US,D,20161230,000000,14.8552,14.8552,14.6445,14.6921,12004.463792369,0
+IGPT.US,D,20170103,000000,14.824,14.9079,14.7017,14.7928,27339.276673322,0
+IGPT.US,D,20170104,000000,14.8612,14.9924,14.8612,14.9924,14376.767252731,0
+IGPT.US,D,20170105,000000,14.995,15.0052,14.9039,14.9562,9245.9006660253,0
+IGPT.US,D,20170106,000000,14.9519,15.0352,14.9371,15.0138,17384.726383882,0
+IGPT.US,D,20170109,000000,14.9625,15.0858,14.9625,15.0858,3747.0229014945,0
+IGPT.US,D,20170110,000000,15.1045,15.2402,15.1045,15.1979,7713.0276608685,0
+IGPT.US,D,20170111,000000,15.1574,15.2722,15.1574,15.2722,9537.8764765314,0
+IGPT.US,D,20170112,000000,15.0479,15.1946,15.0423,15.1946,6472.1304662177,0
+IGPT.US,D,20170113,000000,15.3469,15.3469,15.3112,15.3293,17372.560725111,0
+IGPT.US,D,20170117,000000,15.2535,15.2535,15.1107,15.1183,12561.042681146,0
+IGPT.US,D,20170118,000000,15.0539,15.117,15.042,15.117,8029.3347889167,0
+IGPT.US,D,20170119,000000,15.1943,15.1943,15.1045,15.1176,18032.547713442,0
+IGPT.US,D,20170120,000000,15.1209,15.1515,15.1206,15.1469,9178.9895427843,0
+IGPT.US,D,20170123,000000,15.0858,15.0949,15.0683,15.0858,23656.123480377,0
+IGPT.US,D,20170124,000000,15.1199,15.3656,15.1199,15.3386,145181.93035945,0
+IGPT.US,D,20170125,000000,15.3842,15.3991,15.2843,15.3688,68456.161904902,0
+IGPT.US,D,20170126,000000,15.403,15.403,15.217,15.2232,28671.416308757,0
+IGPT.US,D,20170127,000000,15.2722,15.2893,15.2383,15.2873,53294.709661436,0
+IGPT.US,D,20170130,000000,15.2195,15.2195,15.0742,15.1853,19583.669206755,0
+IGPT.US,D,20170131,000000,15.1699,15.2754,15.1357,15.2692,41904.611637007,0
+IGPT.US,D,20170201,000000,15.1863,15.2351,15.1863,15.214,8865.7238294289,0
+IGPT.US,D,20170202,000000,15.1843,15.2814,15.1843,15.2696,14793.44106564,0
+IGPT.US,D,20170203,000000,15.3449,15.4001,15.335,15.3968,28522.386988811,0
+IGPT.US,D,20170206,000000,15.3842,15.3842,15.3126,15.3563,12354.226482038,0
+IGPT.US,D,20170207,000000,15.4093,15.428,15.3343,15.3678,9784.2310666459,0
+IGPT.US,D,20170208,000000,15.353,15.353,15.3064,15.3064,14355.477349881,0
+IGPT.US,D,20170209,000000,15.3842,15.4947,15.3842,15.4882,13479.549918363,0
+IGPT.US,D,20170210,000000,15.6181,15.7299,15.6181,15.7163,18275.860888863,0
+IGPT.US,D,20170213,000000,15.7706,15.7706,15.7022,15.7424,12703.989171706,0
+IGPT.US,D,20170214,000000,15.7085,15.7394,15.667,15.7318,20742.448204702,0
+IGPT.US,D,20170215,000000,15.749,15.8673,15.7394,15.8518,9568.2906234591,0
+IGPT.US,D,20170216,000000,15.8857,15.9107,15.8732,15.9107,14458.885449435,0
+IGPT.US,D,20170217,000000,15.8827,15.9199,15.8827,15.9199,6900.9699378985,0
+IGPT.US,D,20170221,000000,15.9731,16.0413,15.9731,16.0106,9556.124964688,0
+IGPT.US,D,20170222,000000,15.9462,15.9982,15.9462,15.9919,4878.4291672055,0
+IGPT.US,D,20170223,000000,16.0044,16.0044,15.7272,15.7999,14106.081345074,0
+IGPT.US,D,20170224,000000,15.7334,15.8689,15.6989,15.8643,29684.20740145,0
+IGPT.US,D,20170227,000000,15.8518,15.8953,15.8331,15.8729,10091.413950616,0
+IGPT.US,D,20170228,000000,15.8706,15.8706,15.6937,15.7233,44666.216178041,0
+IGPT.US,D,20170301,000000,15.8643,15.9794,15.8518,15.9708,15860.977622803,0
+IGPT.US,D,20170302,000000,15.9232,15.9232,15.7861,15.7956,11998.380962983,0
+IGPT.US,D,20170303,000000,15.7966,15.8308,15.7276,15.8308,54754.588713966,0
+IGPT.US,D,20170306,000000,15.7272,15.7457,15.7088,15.7361,9963.6745335194,0
+IGPT.US,D,20170307,000000,15.6743,15.7775,15.6743,15.7035,5711.7767930248,0
+IGPT.US,D,20170308,000000,15.7518,15.7976,15.7055,15.7125,18120.748739533,0
+IGPT.US,D,20170309,000000,15.7367,15.7367,15.6339,15.6792,35779.202445764,0
+IGPT.US,D,20170310,000000,15.7976,15.8012,15.7088,15.7831,11642.535443929,0
+IGPT.US,D,20170313,000000,15.7986,15.9107,15.7986,15.9107,19525.882327593,0
+IGPT.US,D,20170314,000000,15.7742,15.8726,15.7644,15.8518,21420.68368119,0
+IGPT.US,D,20170315,000000,15.9107,16.0215,15.9107,16.0215,5425.8838119043,0
+IGPT.US,D,20170316,000000,16.0416,16.0791,16.009,16.0758,8993.4632465253,0
+IGPT.US,D,20170317,000000,16.1251,16.1727,16.1251,16.1474,8725.8187535614,0
+IGPT.US,D,20170320,000000,16.1103,16.1161,16.0383,16.0504,17494.217312821,0
+IGPT.US,D,20170321,000000,16.0383,16.0383,15.6792,15.6792,15051.961314526,0
+IGPT.US,D,20170322,000000,15.6812,15.7518,15.6651,15.7518,12329.895164495,0
+IGPT.US,D,20170323,000000,15.7769,15.8328,15.7216,15.7424,33297.408056463,0
+IGPT.US,D,20170324,000000,15.7334,15.884,15.7306,15.8338,13041.586202604,0
+IGPT.US,D,20170327,000000,15.6339,15.8982,15.5605,15.8982,14583.583451839,0
+IGPT.US,D,20170328,000000,15.8732,15.9386,15.8548,15.9262,13035.503373219,0
+IGPT.US,D,20170329,000000,15.8706,16.0106,15.8706,16.0106,7670.4478551697,0
+IGPT.US,D,20170330,000000,15.983,15.9919,15.9541,15.9764,6064.5808973863,0
+IGPT.US,D,20170331,000000,15.9169,16.0665,15.9169,16.057,16718.656566165,0
+IGPT.US,D,20170403,000000,16.0416,16.0416,15.9107,15.987,9334.1016921157,0
+IGPT.US,D,20170404,000000,15.9169,15.961,15.9044,15.9512,12378.55779958,0
+IGPT.US,D,20170405,000000,16.0386,16.082,15.811,15.8235,7472.7559001395,0
+IGPT.US,D,20170406,000000,15.8087,15.936,15.8087,15.9137,7205.1114071756,0
+IGPT.US,D,20170407,000000,15.9544,16.0537,15.9544,15.9886,5936.8414802899,0
+IGPT.US,D,20170410,000000,16.0257,16.0603,16.0018,16.0195,9382.7643272,0
+IGPT.US,D,20170411,000000,15.9419,16.0915,15.9419,16.0451,8519.0025544529,0
+IGPT.US,D,20170412,000000,16.0731,16.0731,15.9735,15.9735,1736.6477895725,0
+IGPT.US,D,20170413,000000,15.9607,16.0109,15.9607,16.0109,1399.0507586749,0
+IGPT.US,D,20170417,000000,15.8982,16.0073,15.8982,15.9366,66460.993866441,0
+IGPT.US,D,20170418,000000,15.9107,15.9419,15.8456,15.9328,13087.207422996,0
+IGPT.US,D,20170419,000000,15.9295,16.0939,15.9295,16.0554,5848.6404541996,0
+IGPT.US,D,20170420,000000,16.0048,16.1484,16.0048,16.1379,4686.8200415609,0
+IGPT.US,D,20170421,000000,16.1786,16.1786,16.1143,16.1786,66369.751425658,0
+IGPT.US,D,20170424,000000,16.3437,16.3772,16.3233,16.3772,6052.4152386152,0
+IGPT.US,D,20170425,000000,16.4638,16.5196,16.4638,16.4963,17850.062831875,0
+IGPT.US,D,20170426,000000,16.5025,16.5584,16.4466,16.5584,13172.367034394,0
+IGPT.US,D,20170427,000000,16.6051,16.6843,16.6051,16.6423,17545.921362598,0
+IGPT.US,D,20170428,000000,16.6859,16.6859,16.5647,16.6423,9875.473507429,0
+IGPT.US,D,20170501,000000,16.708,16.8234,16.6824,16.8234,25742.533959617,0
+IGPT.US,D,20170502,000000,16.7859,16.8205,16.7093,16.8047,31244.453138843,0
+IGPT.US,D,20170503,000000,16.7922,16.8113,16.6557,16.6978,18580.002358141,0
+IGPT.US,D,20170504,000000,16.7297,16.7347,16.6768,16.7037,13710.697435014,0
+IGPT.US,D,20170505,000000,16.6804,16.808,16.6804,16.808,7256.8154569528,0
+IGPT.US,D,20170508,000000,16.7613,16.7656,16.7409,16.7656,3068.7874250064,0
+IGPT.US,D,20170509,000000,16.8047,16.8589,16.7893,16.8195,30268.159022461,0
+IGPT.US,D,20170510,000000,17.0381,17.0602,17.0256,17.0328,7734.3175637179,0
+IGPT.US,D,20170511,000000,16.9631,16.9757,16.8668,16.9707,10283.023076261,0
+IGPT.US,D,20170512,000000,16.951,17.0019,16.922,16.954,11146.784849007,0
+IGPT.US,D,20170515,000000,17.1469,17.1749,17.1068,17.1408,17780.110293942,0
+IGPT.US,D,20170516,000000,17.1624,17.2156,17.1624,17.2032,22111.084816449,0
+IGPT.US,D,20170517,000000,16.9944,16.9944,16.661,16.661,25192.037900226,0
+IGPT.US,D,20170518,000000,16.5864,16.7455,16.5864,16.736,41627.842899962,0
+IGPT.US,D,20170519,000000,17.0137,17.0661,17.0137,17.0391,15353.061369111,0
+IGPT.US,D,20170522,000000,17.0506,17.2416,17.0506,17.2416,12770.900294947,0
+IGPT.US,D,20170523,000000,17.2966,17.3156,17.2219,17.2841,11259.31719264,0
+IGPT.US,D,20170524,000000,17.4396,17.4679,17.3702,17.4508,39511.018273794,0
+IGPT.US,D,20170525,000000,17.5178,17.6424,17.5021,17.6283,17664.536535617,0
+IGPT.US,D,20170526,000000,17.6457,17.6457,17.552,17.6362,29170.208318372,0
+IGPT.US,D,20170530,000000,17.6174,17.6237,17.5583,17.6207,40590.720489728,0
+IGPT.US,D,20170531,000000,17.5958,17.6066,17.5333,17.6066,57716.926624723,0
+IGPT.US,D,20170601,000000,17.6612,17.773,17.6036,17.773,31134.9622099,0
+IGPT.US,D,20170602,000000,17.8289,18.0472,17.8128,18.0314,57479.696278689,0
+IGPT.US,D,20170605,000000,18.0186,18.0186,17.9443,17.9443,66603.940357003,0
+IGPT.US,D,20170606,000000,17.8851,18.0659,17.8831,17.9847,29973.141797263,0
+IGPT.US,D,20170607,000000,18.0097,18.0176,17.8943,17.9659,12728.320489249,0
+IGPT.US,D,20170608,000000,18.019,18.0659,17.8788,18.016,21825.191835329,0
+IGPT.US,D,20170609,000000,18.1439,18.1439,17.3465,17.4741,32807.740290925,0
+IGPT.US,D,20170612,000000,17.3435,17.3775,17.0802,17.3455,69770.053052178,0
+IGPT.US,D,20170613,000000,17.4396,17.5642,17.4044,17.5122,22983.970833274,0
+IGPT.US,D,20170614,000000,17.5865,17.5865,17.3311,17.334,48151.677415957,0
+IGPT.US,D,20170615,000000,17.1687,17.3528,17.0602,17.3248,16676.076760466,0
+IGPT.US,D,20170616,000000,17.3465,17.411,17.2788,17.411,6320.0597315791,0
+IGPT.US,D,20170619,000000,17.5987,17.7358,17.5987,17.7328,35000.600284415,0
+IGPT.US,D,20170620,000000,17.7335,17.7418,17.5356,17.5366,36545.638948342,0
+IGPT.US,D,20170621,000000,17.6569,17.7046,17.6362,17.6362,18783.777142557,0
+IGPT.US,D,20170622,000000,17.7234,17.7391,17.5865,17.7171,13503.881235905,0
+IGPT.US,D,20170623,000000,17.7171,17.8946,17.6645,17.8884,12676.616439472,0
+IGPT.US,D,20170626,000000,17.8509,17.8509,17.6892,17.6917,13266.650889869,0
+IGPT.US,D,20170627,000000,17.5865,17.6303,17.3715,17.3837,13284.899378026,0
+IGPT.US,D,20170628,000000,17.3652,17.7267,17.3652,17.6892,25003.470189275,0
+IGPT.US,D,20170629,000000,17.7204,17.7204,17.2038,17.3397,15791.025084869,0
+IGPT.US,D,20170630,000000,17.4521,17.4705,17.3435,17.4593,11435.719244821,0
+IGPT.US,D,20170703,000000,17.4521,17.4521,17.0605,17.0605,23519.259819202,0
+IGPT.US,D,20170705,000000,17.1164,17.3278,17.1164,17.2811,21028.341185822,0
+IGPT.US,D,20170706,000000,17.1374,17.2653,17.1164,17.1345,17959.553760816,0
+IGPT.US,D,20170707,000000,17.1811,17.4334,17.1811,17.4084,8439.9257724409,0
+IGPT.US,D,20170710,000000,17.4429,17.4931,17.4146,17.4931,10270.857417489,0
+IGPT.US,D,20170711,000000,17.4396,17.5721,17.4396,17.5658,8348.6833316577,0
+IGPT.US,D,20170712,000000,17.7391,17.8384,17.7391,17.77,64003.530794684,0
+IGPT.US,D,20170713,000000,17.8226,17.8226,17.6582,17.7036,14030.045977755,0
+IGPT.US,D,20170714,000000,17.7391,17.9009,17.7391,17.8851,23494.92850166,0
+IGPT.US,D,20170717,000000,17.9505,17.9505,17.8352,17.8929,4765.8968235729,0
+IGPT.US,D,20170718,000000,17.9288,17.9294,17.8634,17.9163,24939.600480726,0
+IGPT.US,D,20170719,000000,18.0222,18.1626,18.0054,18.135,67412.95666528,0
+IGPT.US,D,20170720,000000,18.1439,18.1547,17.991,18.0722,42108.386421421,0
+IGPT.US,D,20170721,000000,18.0472,18.1034,18.0117,18.016,16441.887829123,0
+IGPT.US,D,20170724,000000,17.9877,18.1626,17.9877,18.1626,15988.717039899,0
+IGPT.US,D,20170725,000000,18.1909,18.2573,18.0971,18.2487,16761.236371864,0
+IGPT.US,D,20170726,000000,18.2662,18.2806,18.2221,18.2464,11174.157581242,0
+IGPT.US,D,20170727,000000,18.3645,18.4191,17.9877,18.0021,7986.7549832179,0
+IGPT.US,D,20170728,000000,18.012,18.2093,18.012,18.1547,14194.282371164,0
+IGPT.US,D,20170731,000000,18.1876,18.2793,18.084,18.1564,16189.450409623,0
+IGPT.US,D,20170801,000000,18.1038,18.2217,18.1034,18.2156,21910.351446725,0
+IGPT.US,D,20170802,000000,18.2402,18.2402,17.8509,17.9163,59596.520904857,0
+IGPT.US,D,20170803,000000,18.0034,18.0285,17.9706,17.9976,28282.115228082,0
+IGPT.US,D,20170804,000000,18.0814,18.0814,17.9939,18.0127,6365.6809519707,0
+IGPT.US,D,20170807,000000,18.0251,18.1672,18.0251,18.1313,9629.1189173145,0
+IGPT.US,D,20170808,000000,18.1409,18.299,18.1313,18.1409,15651.120009002,0
+IGPT.US,D,20170809,000000,18.0626,18.0659,18.0114,18.0114,8296.9792818806,0
+IGPT.US,D,20170810,000000,17.9601,18.0097,17.5804,17.5925,24529.009497202,0
+IGPT.US,D,20170811,000000,17.7016,17.8476,17.7016,17.8476,10304.31297911,0
+IGPT.US,D,20170814,000000,18.0347,18.2037,18.0347,18.2037,15511.214933135,0
+IGPT.US,D,20170815,000000,18.2063,18.2063,18.1265,18.1705,9480.0895973687,0
+IGPT.US,D,20170816,000000,18.2063,18.3158,18.1626,18.2609,25508.345028274,0
+IGPT.US,D,20170817,000000,18.2217,18.2734,18.1097,18.1284,32503.598821648,0
+IGPT.US,D,20170818,000000,17.9752,18.1284,17.9465,18.0564,15401.724004194,0
+IGPT.US,D,20170821,000000,18.0314,18.0971,17.9815,18.0502,55527.108045928,0
+IGPT.US,D,20170822,000000,18.2665,18.3914,18.2665,18.3884,9188.1137868626,0
+IGPT.US,D,20170823,000000,18.228,18.3589,18.228,18.298,8196.6125970191,0
+IGPT.US,D,20170824,000000,18.3211,18.3556,18.2652,18.3184,20149.372339611,0
+IGPT.US,D,20170825,000000,18.3833,18.3951,18.2652,18.2652,134628.22137553,0
+IGPT.US,D,20170828,000000,18.2862,18.3148,18.2464,18.3148,7104.7447223142,0
+IGPT.US,D,20170829,000000,18.3677,18.3677,18.1876,18.3119,10398.596834585,0
+IGPT.US,D,20170830,000000,18.4072,18.548,18.399,18.5328,12831.728588802,0
+IGPT.US,D,20170831,000000,18.6324,18.7104,18.619,18.7104,13367.017574731,0
+IGPT.US,D,20170901,000000,18.6482,18.689,18.6466,18.689,4273.1876433439,0
+IGPT.US,D,20170905,000000,18.5799,18.6988,18.4911,18.6479,12214.321406171,0
+IGPT.US,D,20170906,000000,18.6087,18.6759,18.5828,18.6759,3710.5259251812,0
+IGPT.US,D,20170907,000000,18.6729,18.8038,18.6666,18.7637,6721.526471025,0
+IGPT.US,D,20170908,000000,18.8257,18.8758,18.7324,18.7324,14236.862176864,0
+IGPT.US,D,20170911,000000,18.8413,19.0095,18.8413,18.9876,33215.289859757,0
+IGPT.US,D,20170912,000000,19.1776,19.1776,18.9971,19.1368,19340.356031333,0
+IGPT.US,D,20170913,000000,19.1651,19.1651,19.0251,19.0251,15146.245170002,0
+IGPT.US,D,20170914,000000,19.0994,19.1714,19.0579,19.0819,23716.951774232,0
+IGPT.US,D,20170915,000000,19.0408,19.0717,18.9385,18.9876,21840.398908792,0
+IGPT.US,D,20170918,000000,19.0313,19.1368,19.0313,19.1339,18586.085187527,0
+IGPT.US,D,20170919,000000,19.0934,19.1243,19.0783,19.0954,19160.91256446,0
+IGPT.US,D,20170920,000000,19.1493,19.1493,18.9599,18.98,9154.6582252422,0
+IGPT.US,D,20170921,000000,19.0622,19.0658,18.9224,18.9971,13649.869141159,0
+IGPT.US,D,20170922,000000,19.1056,19.1901,19.1056,19.1618,26046.675428895,0
+IGPT.US,D,20170925,000000,19.1526,19.1526,18.7291,18.7892,18546.546796521,0
+IGPT.US,D,20170926,000000,18.9412,18.9412,18.8048,18.8133,18336.689182719,0
+IGPT.US,D,20170927,000000,18.9504,19.2358,18.9504,19.1779,8649.7833862421,0
+IGPT.US,D,20170928,000000,19.1464,19.1697,19.1293,19.1464,3810.8926100427,0
+IGPT.US,D,20170929,000000,19.1976,19.2867,19.1976,19.2555,7119.951795778,0
+IGPT.US,D,20171002,000000,19.3335,19.4761,19.3055,19.4239,31749.327977842,0
+IGPT.US,D,20171003,000000,19.4998,19.5609,19.4919,19.5571,19626.249012455,0
+IGPT.US,D,20171004,000000,19.5951,19.5951,19.4879,19.5722,11904.097107507,0
+IGPT.US,D,20171005,000000,19.685,19.7036,19.508,19.6902,55913.367711912,0
+IGPT.US,D,20171006,000000,19.6445,19.8318,19.6445,19.8257,22728.491999081,0
+IGPT.US,D,20171009,000000,19.8029,19.8194,19.757,19.757,16499.674708285,0
+IGPT.US,D,20171010,000000,19.8318,19.8318,19.685,19.7319,25471.848051961,0
+IGPT.US,D,20171011,000000,19.8444,19.897,19.7585,19.8697,18202.866936237,0
+IGPT.US,D,20171012,000000,19.9065,20.0654,19.9065,20.0025,17153.578867231,0
+IGPT.US,D,20171013,000000,20.0742,20.1183,20.0715,20.0844,29948.810479721,0
+IGPT.US,D,20171016,000000,20.1807,20.1807,19.9811,20.0216,26238.284554539,0
+IGPT.US,D,20171017,000000,20.0341,20.0341,19.9529,19.9871,28263.866739926,0
+IGPT.US,D,20171018,000000,20.112,20.1216,20.0236,20.0808,11831.103154881,0
+IGPT.US,D,20171019,000000,19.9627,20.1183,19.9627,20.1183,18659.079140153,0
+IGPT.US,D,20171020,000000,20.3205,20.3406,20.2663,20.3155,17038.005108906,0
+IGPT.US,D,20171023,000000,20.4297,20.4297,20.2241,20.2241,19802.651064636,0
+IGPT.US,D,20171024,000000,20.3018,20.3047,20.2629,20.2629,10359.05844358,0
+IGPT.US,D,20171025,000000,20.2771,20.2833,19.9624,20.0745,54404.826024297,0
+IGPT.US,D,20171026,000000,20.1307,20.1307,19.9979,20.0976,10641.910010007,0
+IGPT.US,D,20171027,000000,20.2054,20.4638,20.1679,20.4638,41250.707478061,0
+IGPT.US,D,20171030,000000,20.3701,20.3701,20.255,20.3222,13893.18231658,0
+IGPT.US,D,20171031,000000,20.4546,20.5105,20.3859,20.4822,396472.73652031,0
+IGPT.US,D,20171101,000000,20.4856,20.4856,19.9716,20.11,394228.17247703,0
+IGPT.US,D,20171102,000000,20.0654,20.2422,20.0654,20.215,20593.418884756,0
+IGPT.US,D,20171103,000000,20.2301,20.3484,20.2301,20.3484,12780.024539026,0
+IGPT.US,D,20171106,000000,20.3638,20.3638,20.2274,20.2396,24541.175155973,0
+IGPT.US,D,20171107,000000,20.2771,20.2771,19.9934,20.0121,28516.304159426,0
+IGPT.US,D,20171108,000000,20.1341,20.2274,20.1341,20.2117,12986.840738134,0
+IGPT.US,D,20171109,000000,20.037,20.0591,19.8381,19.9562,28683.581967528,0
+IGPT.US,D,20171110,000000,20.0496,20.068,20.0232,20.0591,17071.460670527,0
+IGPT.US,D,20171113,000000,20.0302,20.0995,19.9763,20.0982,15231.4047814,0
+IGPT.US,D,20171114,000000,20.0871,20.1153,19.9904,20.1153,9324.9774480374,0
+IGPT.US,D,20171115,000000,20.0183,20.0561,19.9934,19.9995,18205.90835093,0
+IGPT.US,D,20171116,000000,20.1591,20.4109,20.1591,20.4109,21591.002903984,0
+IGPT.US,D,20171117,000000,20.3586,20.4451,20.3251,20.3774,25265.031852852,0
+IGPT.US,D,20171120,000000,20.473,20.5605,20.4609,20.548,24452.974129883,0
+IGPT.US,D,20171121,000000,20.6571,20.8653,20.6571,20.8252,19112.249929376,0
+IGPT.US,D,20171122,000000,20.9527,20.9527,20.6946,20.7193,20976.637136045,0
+IGPT.US,D,20171124,000000,20.7443,20.7953,20.7318,20.7953,4680.7372121753,0
+IGPT.US,D,20171127,000000,20.7219,20.7219,20.6571,20.6571,45204.546578664,0
+IGPT.US,D,20171128,000000,20.7318,20.741,20.5697,20.738,100874.60111515,0
+IGPT.US,D,20171129,000000,20.7223,20.7594,19.9033,19.9749,113849.27619451,0
+IGPT.US,D,20171130,000000,20.1403,20.1807,20.0591,20.1778,54672.47051726,0
+IGPT.US,D,20171201,000000,20.0496,20.1153,19.5548,19.9124,34641.713350667,0
+IGPT.US,D,20171204,000000,20.1682,20.1682,19.2151,19.2151,88660.279708981,0
+IGPT.US,D,20171205,000000,19.2588,19.5498,19.2588,19.3292,19033.173147364,0
+IGPT.US,D,20171206,000000,19.3396,19.4952,19.3396,19.4856,33364.319179703,0
+IGPT.US,D,20171207,000000,19.586,19.7631,19.536,19.7099,27862.40000048,0
+IGPT.US,D,20171208,000000,19.8106,19.8194,19.7392,19.757,14455.844034743,0
+IGPT.US,D,20171211,000000,19.7849,19.9046,19.7849,19.9046,8293.9378671878,0
+IGPT.US,D,20171212,000000,19.9095,19.9749,19.8224,19.8224,8944.8006114409,0
+IGPT.US,D,20171213,000000,19.8444,19.9934,19.8444,19.943,8196.6125970191,0
+IGPT.US,D,20171214,000000,20.018,20.0558,19.8907,19.8907,10818.312062188,0
+IGPT.US,D,20171215,000000,20.0541,20.3202,20.0541,20.3047,17643.246632768,0
+IGPT.US,D,20171218,000000,20.4638,20.5105,20.3047,20.3451,74240.932650552,0
+IGPT.US,D,20171219,000000,20.3047,20.3149,20.138,20.1403,12405.930531814,0
+IGPT.US,D,20171220,000000,20.1682,20.1682,19.9811,20.0183,22320.94243025,0
+IGPT.US,D,20171221,000000,20.0722,20.0722,19.9867,19.9867,28491.972841883,0
+IGPT.US,D,20171222,000000,20.0121,20.0121,19.8286,19.8506,9696.0300405555,0
+IGPT.US,D,20171226,000000,19.7631,19.8414,19.7273,19.7951,19550.213645135,0
+IGPT.US,D,20171227,000000,19.8006,19.943,19.8006,19.8414,11393.139439122,0
+IGPT.US,D,20171228,000000,19.9003,19.9003,19.757,19.8161,11584.748564766,0
+IGPT.US,D,20171229,000000,19.8006,19.8506,19.7757,19.7757,28528.469818196,0
+IGPT.US,D,20180102,000000,19.7661,19.9466,19.7661,19.9378,26302.154263088,0
+IGPT.US,D,20180103,000000,20.0883,20.1778,20.0758,20.1778,15705.865473472,0
+IGPT.US,D,20180104,000000,20.2425,20.3096,20.2337,20.2988,37479.353259024,0
+IGPT.US,D,20180105,000000,20.3984,20.4668,20.3454,20.4549,13762.401484791,0
+IGPT.US,D,20180108,000000,20.5197,20.6105,20.3172,20.5448,417294.26150702,0
+IGPT.US,D,20180109,000000,20.6168,20.6168,20.4454,20.4856,362734.3233334,0
+IGPT.US,D,20180110,000000,20.4576,20.473,20.3182,20.4234,40496.436634252,0
+IGPT.US,D,20180111,000000,20.5605,20.8777,20.5605,20.8777,30444.561074643,0
+IGPT.US,D,20180112,000000,20.8965,21.0695,20.8532,21.0241,35000.600284415,0
+IGPT.US,D,20180116,000000,21.1425,21.1425,20.6861,20.6969,18333.647768027,0
+IGPT.US,D,20180117,000000,20.819,20.9497,20.7153,20.9091,14005.714660213,0
+IGPT.US,D,20180118,000000,20.859,20.9459,20.7906,20.8749,18148.121471767,0
+IGPT.US,D,20180119,000000,20.959,21.1612,20.959,21.1116,45867.574981686,0
+IGPT.US,D,20180122,000000,21.1458,21.2707,21.0405,21.2707,9026.9188081458,0
+IGPT.US,D,20180123,000000,21.2549,21.345,21.2549,21.345,34097.30012066,0
+IGPT.US,D,20180124,000000,21.3555,21.3732,21.1178,21.1178,9258.0663247964,0
+IGPT.US,D,20180125,000000,21.2174,21.2549,21.1116,21.1415,16250.278703478,0
+IGPT.US,D,20180126,000000,21.3203,21.5788,21.3203,21.5788,19802.651064636,0
+IGPT.US,D,20180129,000000,21.4637,21.5892,21.3887,21.3983,27366.649405558,0
+IGPT.US,D,20180130,000000,21.2684,21.4358,21.2674,21.2707,19483.302521895,0
+IGPT.US,D,20180131,000000,21.442,21.5909,21.4387,21.4387,23005.260736123,0
+IGPT.US,D,20180201,000000,21.3732,21.4489,21.1957,21.2737,26870.898810636,0
+IGPT.US,D,20180202,000000,21.1957,21.1957,20.9123,20.9123,20137.20668084,0
+IGPT.US,D,20180205,000000,20.6821,21.0028,20.2646,20.2646,51904.783146838,0
+IGPT.US,D,20180206,000000,19.8756,20.5079,19.6632,20.4721,41852.907587228,0
+IGPT.US,D,20180207,000000,20.4638,20.6818,20.4569,20.6476,17472.927409972,0
+IGPT.US,D,20180208,000000,20.576,20.576,19.9312,20.0755,12135.244624158,0
+IGPT.US,D,20180209,000000,19.9499,19.9499,19.2151,19.8786,27065.549350973,0
+IGPT.US,D,20180212,000000,20.0279,20.2925,19.9266,20.2925,53060.520730091,0
+IGPT.US,D,20180213,000000,20.1495,20.4822,20.1495,20.4822,25803.362253473,0
+IGPT.US,D,20180214,000000,20.3577,20.8157,20.3577,20.7656,21828.233250021,0
+IGPT.US,D,20180215,000000,20.9152,21.2986,20.9152,21.2644,18634.747822611,0
+IGPT.US,D,20180216,000000,21.2395,21.4354,21.2395,21.3512,114898.56426353,0
+IGPT.US,D,20180220,000000,21.467,21.5788,21.467,21.467,19714.450038545,0
+IGPT.US,D,20180221,000000,21.5479,21.6949,21.5058,21.6284,24665.873158377,0
+IGPT.US,D,20180222,000000,21.5755,21.5755,21.3762,21.3762,15806.232158333,0
+IGPT.US,D,20180223,000000,21.6002,21.85,21.5363,21.85,31028.512695653,0
+IGPT.US,D,20180226,000000,21.9993,22.0927,21.9184,22.0322,136483.48433812,0
+IGPT.US,D,20180227,000000,22.0834,22.139,21.8063,21.8063,33397.774741323,0
+IGPT.US,D,20180228,000000,21.9247,21.9993,21.6969,21.6969,20730.282545931,0
+IGPT.US,D,20180301,000000,21.6939,21.8389,21.345,21.5064,54599.476564632,0
+IGPT.US,D,20180302,000000,21.3203,21.9026,21.2989,21.9009,17935.222443273,0
+IGPT.US,D,20180305,000000,21.8648,22.3015,21.8648,22.2515,44933.860671006,0
+IGPT.US,D,20180306,000000,22.3544,22.3544,22.1111,22.2528,22625.083899527,0
+IGPT.US,D,20180307,000000,22.1236,22.485,22.1236,22.4662,48981.983627085,0
+IGPT.US,D,20180308,000000,22.5912,22.602,22.4044,22.4708,46351.159917837,0
+IGPT.US,D,20180309,000000,22.6907,22.7154,22.6257,22.7154,52656.012575954,0
+IGPT.US,D,20180312,000000,22.7496,22.7901,22.6494,22.7154,30313.780242852,0
+IGPT.US,D,20180313,000000,22.818,22.818,22.4754,22.5192,54173.678507644,0
+IGPT.US,D,20180314,000000,22.5537,22.6125,22.3886,22.4629,14176.033883008,0
+IGPT.US,D,20180315,000000,22.4941,22.4941,22.3794,22.4349,25988.888549732,0
+IGPT.US,D,20180316,000000,22.4754,22.5399,22.3462,22.36,9699.0714552483,0
+IGPT.US,D,20180319,000000,22.2765,22.3531,21.9621,22.142,16201.616068393,0
+IGPT.US,D,20180320,000000,22.2357,22.4928,22.2357,22.4221,11520.878856219,0
+IGPT.US,D,20180321,000000,22.3324,22.648,22.3186,22.4681,28090.506102438,0
+IGPT.US,D,20180322,000000,22.2015,22.2327,21.9184,21.9339,14346.353105803,0
+IGPT.US,D,20180323,000000,21.9059,21.9915,21.42,21.42,24735.825696311,0
+IGPT.US,D,20180326,000000,21.9089,22.0871,21.7034,22.0871,67522.447594219,0
+IGPT.US,D,20180327,000000,22.3544,22.3544,21.3296,21.3296,53994.235040773,0
+IGPT.US,D,20180328,000000,21.417,21.417,21.0398,21.2269,62780.882088188,0
+IGPT.US,D,20180329,000000,21.177,21.6833,21.177,21.6172,10669.282742243,0
+IGPT.US,D,20180402,000000,21.4107,21.4107,20.9436,21.1488,141970.19644388,0
+IGPT.US,D,20180403,000000,21.3108,21.3638,21.0741,21.2875,32655.669556286,0
+IGPT.US,D,20180404,000000,20.8623,21.6833,20.7722,21.6833,47996.565266626,0
+IGPT.US,D,20180405,000000,21.8405,21.9559,21.6778,21.7563,28841.735531552,0
+IGPT.US,D,20180406,000000,21.56,21.6501,21.2214,21.3503,17795.317367406,0
+IGPT.US,D,20180409,000000,21.56,21.7126,21.4789,21.4789,30398.939854251,0
+IGPT.US,D,20180410,000000,21.775,21.8651,21.5443,21.8638,20906.684598111,0
+IGPT.US,D,20180411,000000,21.7063,21.9684,21.7063,21.7797,48230.754197971,0
+IGPT.US,D,20180412,000000,21.9714,22.1269,21.9434,22.1048,39726.95871698,0
+IGPT.US,D,20180413,000000,22.239,22.239,21.6906,21.8251,49453.402904464,0
+IGPT.US,D,20180416,000000,22.0052,22.1577,21.8635,22.1015,29428.728567257,0
+IGPT.US,D,20180417,000000,22.2669,22.6878,22.2669,22.6878,228173.0130811,0
+IGPT.US,D,20180418,000000,22.7124,22.8025,22.4629,22.7463,30639.211614981,0
+IGPT.US,D,20180419,000000,22.6845,22.7,22.4912,22.5973,42917.402729698,0
+IGPT.US,D,20180420,000000,22.5253,22.5349,22.3169,22.3231,20477.845126431,0
+IGPT.US,D,20180423,000000,22.407,22.5129,22.1483,22.2403,75241.558084474,0
+IGPT.US,D,20180424,000000,22.4629,22.5142,21.7905,21.8777,22777.154634165,0
+IGPT.US,D,20180425,000000,21.7593,21.7968,21.4884,21.7438,19650.580329997,0
+IGPT.US,D,20180426,000000,21.9743,22.2591,21.945,22.1857,28729.20318792,0
+IGPT.US,D,20180427,000000,22.2732,22.3126,21.9819,22.0953,16083.000895376,0
+IGPT.US,D,20180430,000000,22.314,22.3193,21.996,22.1048,35249.996289221,0
+IGPT.US,D,20180501,000000,22.0114,22.2577,21.9559,22.2544,37099.176422428,0
+IGPT.US,D,20180502,000000,22.1765,22.383,22.1496,22.1733,19376.853007648,0
+IGPT.US,D,20180503,000000,22.142,22.3419,21.881,22.3419,29203.663879992,0
+IGPT.US,D,20180504,000000,22.2327,22.6595,22.2327,22.5849,107577.87909802,0
+IGPT.US,D,20180507,000000,22.6628,22.9038,22.6628,22.8453,39185.586901668,0
+IGPT.US,D,20180508,000000,22.8959,23.0673,22.7963,23.0238,132474.89977305,0
+IGPT.US,D,20180509,000000,23.1672,23.3632,23.0488,23.3398,96394.5972727,0
+IGPT.US,D,20180510,000000,23.4628,23.6374,23.4286,23.5499,684841.42920074,0
+IGPT.US,D,20180511,000000,23.5656,23.5656,23.3536,23.4608,70968.37044113,0
+IGPT.US,D,20180514,000000,23.5437,23.5437,23.0784,23.1172,65606.356337773,0
+IGPT.US,D,20180515,000000,22.9679,23.0331,22.8367,22.9893,29121.545683287,0
+IGPT.US,D,20180516,000000,23.0393,23.2139,23.0212,23.0731,41892.445978235,0
+IGPT.US,D,20180517,000000,23.1172,23.2615,23.0455,23.1501,27512.637310811,0
+IGPT.US,D,20180518,000000,23.1829,23.3796,23.1705,23.3599,47622.471259417,0
+IGPT.US,D,20180521,000000,23.5002,23.5035,23.2093,23.279,60083.147255701,0
+IGPT.US,D,20180522,000000,23.4003,23.4003,23.08,23.0853,64572.275342231,0
+IGPT.US,D,20180523,000000,22.9555,23.3358,22.9555,23.3358,90752.773017609,0
+IGPT.US,D,20180524,000000,23.3661,23.5282,23.2477,23.4792,50110.348478102,0
+IGPT.US,D,20180525,000000,23.519,23.6679,23.519,23.5729,64073.483332616,0
+IGPT.US,D,20180529,000000,23.4661,23.5907,23.4178,23.5907,192478.97024674,0
+IGPT.US,D,20180530,000000,23.7807,23.9642,23.7807,23.7995,114408.89649799,0
+IGPT.US,D,20180531,000000,23.8957,23.98,23.7899,23.8366,32333.279598853,0
+IGPT.US,D,20180601,000000,23.9365,24.1658,23.8929,24.1374,84420.547627257,0
+IGPT.US,D,20180604,000000,24.3163,24.4126,24.1447,24.3909,73252.472875401,0
+IGPT.US,D,20180605,000000,24.4997,24.6586,24.4936,24.6513,97215.779239748,0
+IGPT.US,D,20180606,000000,24.7303,24.7427,24.5679,24.7119,135063.14367659,0
+IGPT.US,D,20180607,000000,24.7957,24.7957,23.9375,24.1634,262942.46584887,0
+IGPT.US,D,20180608,000000,24.151,24.3715,24.0483,24.3715,69982.952080672,0
+IGPT.US,D,20180611,000000,24.506,24.506,24.3538,24.4314,116738.62015264,0
+IGPT.US,D,20180612,000000,24.5843,24.8114,24.5622,24.7394,81297.014737782,0
+IGPT.US,D,20180613,000000,24.9141,24.9857,24.7582,24.8378,74222.684162396,0
+IGPT.US,D,20180614,000000,24.9141,25.2721,24.9141,25.1406,114582.25713547,0
+IGPT.US,D,20180615,000000,25.1012,25.1699,24.7865,25.1387,82239.853292541,0
+IGPT.US,D,20180618,000000,25.0949,25.4112,24.945,25.3625,102665.99436919,0
+IGPT.US,D,20180619,000000,25.2472,25.2472,24.749,25.1653,128165.21515339,0
+IGPT.US,D,20180620,000000,25.3875,25.4109,25.1948,25.2011,117763.57690411,0
+IGPT.US,D,20180621,000000,25.2011,25.2255,24.6961,24.749,119393.77517944,0
+IGPT.US,D,20180622,000000,24.724,24.8082,24.122,24.2039,145811.50320085,0
+IGPT.US,D,20180625,000000,24.0792,24.0996,23.4128,23.5969,144664.88986167,0
+IGPT.US,D,20180626,000000,23.6094,23.978,23.6094,23.8879,153040.94592557,0
+IGPT.US,D,20180627,000000,23.9829,24.0559,23.2665,23.2665,53258.212685121,0
+IGPT.US,D,20180628,000000,23.2234,23.7807,23.2234,23.6542,53611.016789482,0
+IGPT.US,D,20180629,000000,23.7557,23.8616,23.6746,23.7682,53732.673377193,0
+IGPT.US,D,20180702,000000,23.6187,24.0641,23.5407,24.0579,69100.941819768,0
+IGPT.US,D,20180703,000000,24.1976,24.1976,24.003,24.0454,58909.161184291,0
+IGPT.US,D,20180705,000000,24.1726,24.2197,24.0359,24.2197,42202.670276896,0
+IGPT.US,D,20180706,000000,24.2071,24.6178,24.2071,24.5931,109427.05923123,0
+IGPT.US,D,20180709,000000,24.6586,24.826,24.4758,24.6898,64295.506605189,0
+IGPT.US,D,20180710,000000,24.7333,24.7717,24.5873,24.6276,60448.117018833,0
+IGPT.US,D,20180711,000000,24.4126,24.702,24.2985,24.6369,89186.444450832,0
+IGPT.US,D,20180712,000000,24.799,25.2629,24.799,25.2333,95065.499051957,0
+IGPT.US,D,20180713,000000,25.2659,25.2659,25.1136,25.2284,30964.642987106,0
+IGPT.US,D,20180716,000000,25.3129,25.3129,25.0541,25.0979,44252.583779825,0
+IGPT.US,D,20180717,000000,24.945,25.4093,24.945,25.3938,31399.565288173,0
+IGPT.US,D,20180718,000000,25.431,25.4421,25.2255,25.4184,101808.31542583,0
+IGPT.US,D,20180719,000000,25.3813,25.4562,25.2255,25.328,49784.917105977,0
+IGPT.US,D,20180720,000000,25.2908,25.4227,25.2159,25.2255,85834.805459396,0
+IGPT.US,D,20180723,000000,25.2567,25.3734,25.0295,25.3376,44301.246414909,0
+IGPT.US,D,20180724,000000,25.6055,25.6055,24.8894,25.0012,87306.850170698,0
+IGPT.US,D,20180725,000000,24.9887,25.4093,24.9887,25.3958,43759.874599597,0
+IGPT.US,D,20180726,000000,25.4405,25.6154,25.2629,25.4869,301823.91128125,0
+IGPT.US,D,20180727,000000,25.5368,25.5368,24.5405,24.752,81713.68855069,0
+IGPT.US,D,20180730,000000,24.6865,24.6865,23.765,23.9891,169491.95799877,0
+IGPT.US,D,20180731,000000,23.952,24.2459,23.6558,24.0243,56399.994062755,0
+IGPT.US,D,20180801,000000,24.1539,24.5248,24.1539,24.4873,67394.708177124,0
+IGPT.US,D,20180802,000000,24.36,24.967,24.2539,24.9512,84581.742605975,0
+IGPT.US,D,20180803,000000,25.0541,25.2255,24.7421,24.8378,37753.080581374,0
+IGPT.US,D,20180806,000000,24.8864,25.1669,24.8365,25.1633,89113.450498204,0
+IGPT.US,D,20180807,000000,25.3406,25.4717,25.1886,25.1886,99910.472657543,0
+IGPT.US,D,20180808,000000,25.2192,25.3182,25.1574,25.2691,58075.813558471,0
+IGPT.US,D,20180809,000000,25.325,25.6463,25.325,25.4372,72498.202031593,0
+IGPT.US,D,20180810,000000,25.3034,25.6493,25.2784,25.4779,90792.311408613,0
+IGPT.US,D,20180813,000000,25.5305,25.6614,25.3514,25.403,106376.52029437,0
+IGPT.US,D,20180814,000000,25.4592,25.6617,25.3967,25.6367,66162.935226551,0
+IGPT.US,D,20180815,000000,25.4685,25.64,25.1613,25.2971,71108.275516997,0
+IGPT.US,D,20180816,000000,25.4467,25.568,25.403,25.4154,76579.780549294,0
+IGPT.US,D,20180817,000000,25.3467,25.4217,25.1478,25.3938,90177.945640674,0
+IGPT.US,D,20180820,000000,25.4467,25.5128,25.3099,25.4509,69344.25499519,0
+IGPT.US,D,20180821,000000,25.4685,25.812,25.4685,25.6463,87823.890668469,0
+IGPT.US,D,20180822,000000,25.693,25.9758,25.6206,25.9481,117459.43543483,0
+IGPT.US,D,20180823,000000,25.9481,26.1937,25.9481,26.0415,41487.937824095,0
+IGPT.US,D,20180824,000000,26.1098,26.5554,26.1098,26.5179,91075.162975042,0
+IGPT.US,D,20180827,000000,26.7047,26.7047,26.4742,26.5863,204033.30466458,0
+IGPT.US,D,20180828,000000,26.7359,26.7359,26.5491,26.6892,110756.15745197,0
+IGPT.US,D,20180829,000000,26.708,27.0039,26.708,26.9572,117599.3405107,0
+IGPT.US,D,20180830,000000,26.8483,26.9819,26.7513,26.8701,111556.04951617,0
+IGPT.US,D,20180831,000000,26.8109,26.9855,26.7826,26.9855,102961.0115944,0
+IGPT.US,D,20180904,000000,26.8546,27.1216,26.7948,27.1032,94092.24635027,0
+IGPT.US,D,20180905,000000,27.0443,27.0443,26.126,26.3467,116574.38375924,0
+IGPT.US,D,20180906,000000,26.4371,26.5847,26.3624,26.5383,56168.846546105,0
+IGPT.US,D,20180907,000000,26.4495,26.9256,26.2845,26.683,61266.257571189,0
+IGPT.US,D,20180910,000000,26.7484,27.0315,26.6063,27.0131,171630.07252779,0
+IGPT.US,D,20180911,000000,26.9293,27.3528,26.9293,27.2735,128387.23842596,0
+IGPT.US,D,20180912,000000,27.2652,27.4027,26.8734,27.3544,92343.432901927,0
+IGPT.US,D,20180913,000000,27.5612,27.72,27.4708,27.5333,109037.75815055,0
+IGPT.US,D,20180914,000000,27.5612,27.7791,27.4395,27.627,118758.11950864,0
+IGPT.US,D,20180917,000000,27.6111,27.6111,26.8004,26.8483,125364.07222135,0
+IGPT.US,D,20180918,000000,26.8483,27.2363,26.8483,27.0814,106489.05263801,0
+IGPT.US,D,20180919,000000,27.0814,27.0814,26.3874,26.5554,137392.86733126,0
+IGPT.US,D,20180920,000000,26.6609,26.8138,26.4713,26.7639,114478.84903591,0
+IGPT.US,D,20180921,000000,26.873,26.8948,26.4883,26.5179,176821.76740835,0
+IGPT.US,D,20180924,000000,26.4245,26.708,26.1816,26.6955,87857.346230089,0
+IGPT.US,D,20180925,000000,26.7701,27.094,26.7701,27.0693,83486.833316577,0
+IGPT.US,D,20180926,000000,27.1157,27.1748,26.8513,26.8671,91908.510600862,0
+IGPT.US,D,20180927,000000,27.0101,27.1995,27.0042,27.0351,90892.678093476,0
+IGPT.US,D,20180928,000000,26.9947,27.2685,26.9947,27.1189,121239.91389795,0
+IGPT.US,D,20181001,000000,27.2965,27.3376,26.7204,26.7888,208936.06514932,0
+IGPT.US,D,20181002,000000,26.7797,26.7797,26.2128,26.3467,266944.96758455,0
+IGPT.US,D,20181003,000000,26.4341,26.6018,26.2888,26.5242,86184.568149064,0
+IGPT.US,D,20181004,000000,26.4308,26.4308,25.668,25.8172,191031.25685298,0
+IGPT.US,D,20181005,000000,25.7953,26.0445,25.2415,25.6367,183817.02120172,0
+IGPT.US,D,20181008,000000,25.5026,25.5026,24.5619,24.9387,226749.63100489,0
+IGPT.US,D,20181009,000000,24.8489,25.2284,24.7631,24.8957,152189.34981159,0
+IGPT.US,D,20181010,000000,24.749,24.749,23.6157,23.6406,442173.03369387,0
+IGPT.US,D,20181011,000000,23.4377,24.0359,23.3135,23.3197,389191.58974581,0
+IGPT.US,D,20181012,000000,24.0392,24.3212,23.737,24.1976,176922.13409321,0
+IGPT.US,D,20181015,000000,24.1477,24.2243,23.8241,23.9829,39815.159743071,0
+IGPT.US,D,20181016,000000,24.3038,25.1041,24.3038,25.0295,204571.6350652,0
+IGPT.US,D,20181017,000000,25.0357,25.0666,24.721,24.9982,101908.68211069,0
+IGPT.US,D,20181018,000000,24.8706,24.9111,24.3068,24.4846,144984.23840441,0
+IGPT.US,D,20181019,000000,24.5593,24.7668,23.7995,23.7995,215207.46224582,0
+IGPT.US,D,20181022,000000,23.9145,24.2752,23.8025,24.1976,231345.20860566,0
+IGPT.US,D,20181023,000000,23.6965,24.2009,23.4598,24.0112,173789.47695966,0
+IGPT.US,D,20181024,000000,24.0175,24.1611,22.846,22.8729,108715.36819311,0
+IGPT.US,D,20181025,000000,23.0893,23.7087,23.0847,23.519,182810.31293841,0
+IGPT.US,D,20181026,000000,22.8868,23.4437,22.5504,22.943,276823.48250668,0
+IGPT.US,D,20181029,000000,23.4349,23.6778,22.4024,22.8025,190961.30431504,0
+IGPT.US,D,20181030,000000,22.6658,23.0731,22.5112,22.9709,125190.71158386,0
+IGPT.US,D,20181031,000000,23.3911,24.0043,23.3911,23.6903,122784.95256187,0
+IGPT.US,D,20181101,000000,23.8025,24.0017,23.5223,23.98,150635.18690359,0
+IGPT.US,D,20181102,000000,24.0236,24.1759,23.6031,23.7399,432972.75424824,0
+IGPT.US,D,20181105,000000,23.7711,23.7711,23.2234,23.5002,159543.49053871,0
+IGPT.US,D,20181106,000000,23.4878,23.7245,23.3289,23.4128,86826.306649241,0
+IGPT.US,D,20181107,000000,23.8241,24.868,23.8241,24.8457,222029.3554017,0
+IGPT.US,D,20181108,000000,24.8332,24.9887,24.4969,24.6865,209291.91066837,0
+IGPT.US,D,20181109,000000,24.4159,24.4159,23.7906,24.1072,139990.23547889,0
+IGPT.US,D,20181112,000000,24.2164,24.2164,23.3602,23.4973,146720.88619398,0
+IGPT.US,D,20181113,000000,23.6807,23.881,23.4473,23.5344,193102.46025876,0
+IGPT.US,D,20181114,000000,23.7932,23.8179,23.3181,23.374,183406.4302182,0
+IGPT.US,D,20181115,000000,23.3473,23.9829,23.235,23.9553,76704.478551697,0
+IGPT.US,D,20181116,000000,23.7182,24.0175,23.6469,23.9319,157569.6124031,0
+IGPT.US,D,20181119,000000,23.8491,23.8491,22.3044,22.3294,266911.51202294,0
+IGPT.US,D,20181120,000000,21.7251,22.3742,21.5725,22.071,388735.37754189,0
+IGPT.US,D,20181121,000000,22.2577,22.6316,22.2295,22.4974,136501.73282628,0
+IGPT.US,D,20181123,000000,22.2357,22.672,22.2357,22.5941,74989.120664973,0
+IGPT.US,D,20181126,000000,22.9209,23.2546,22.8687,23.2356,133426.86257188,0
+IGPT.US,D,20181127,000000,23.0955,23.1892,22.9515,23.0518,58665.84800887,0
+IGPT.US,D,20181128,000000,23.2947,24.2913,23.2947,24.262,347131.86595947,0
+IGPT.US,D,20181129,000000,24.2476,24.647,24.0586,24.4314,251926.46183165,0
+IGPT.US,D,20181130,000000,24.4347,24.7852,24.4126,24.7641,119478.93479083,0
+IGPT.US,D,20181203,000000,25.35,25.3779,24.8394,25.1136,326453.28746332,0
+IGPT.US,D,20181204,000000,25.0012,25.0853,24.0914,24.1384,258383.3852244,0
+IGPT.US,D,20181206,000000,23.5782,24.6276,23.5782,24.6276,142636.2662616,0
+IGPT.US,D,20181207,000000,24.5241,24.6991,23.6124,23.7682,117018.43030438,0
+IGPT.US,D,20181210,000000,23.737,24.2331,23.6716,24.1539,120914.48252582,0
+IGPT.US,D,20181211,000000,24.6553,24.6892,24.0799,24.2706,181472.0904736,0
+IGPT.US,D,20181212,000000,24.6898,25.042,24.6586,24.6586,554027.14184995,0
+IGPT.US,D,20181213,000000,24.7927,24.97,24.3538,24.4626,153411.99851809,0
+IGPT.US,D,20181214,000000,24.1273,24.3163,23.8086,23.8554,133977.35863127,0
+IGPT.US,D,20181217,000000,23.712,23.7972,22.9538,23.0422,511629.82103271,0
+IGPT.US,D,20181218,000000,23.2914,23.4098,23.0706,23.2149,88389.593801324,0
+IGPT.US,D,20181219,000000,23.1985,23.6495,22.7214,22.943,161094.61203203,0
+IGPT.US,D,20181220,000000,22.843,22.9646,21.9464,22.4349,708451.93146072,0
+IGPT.US,D,20181221,000000,22.4442,22.5879,21.4759,21.6438,374270.40926308,0
+IGPT.US,D,20181224,000000,21.3858,21.7402,21.202,21.2737,380274.1618666,0
+IGPT.US,D,20181226,000000,21.345,22.4912,21.345,22.4912,826984.98628212,0
+IGPT.US,D,20181227,000000,22.1483,22.8305,21.9743,22.8305,129685.92249977,0
+IGPT.US,D,20181228,000000,22.9863,23.1426,22.5411,22.7808,208142.25591451,0
+IGPT.US,D,20181231,000000,22.9863,23.1297,22.8088,23.0143,154290.9673643,0
+IGPT.US,D,20190102,000000,22.46,23.0393,22.46,22.889,448815.4833829,0
+IGPT.US,D,20190103,000000,22.5816,22.6313,22.1795,22.189,132265.04215925,0
+IGPT.US,D,20190104,000000,22.6066,23.2964,22.5786,23.1359,112006.17889069,0
+IGPT.US,D,20190107,000000,23.2017,23.9053,23.1985,23.7485,358345.56193173,0
+IGPT.US,D,20190108,000000,23.9891,24.197,23.7245,24.1913,261406.55142902,0
+IGPT.US,D,20190109,000000,24.2976,24.3969,24.1351,24.3567,223489.23445423,0
+IGPT.US,D,20190110,000000,24.1696,24.4659,24.0914,24.4626,100214.61412682,0
+IGPT.US,D,20190111,000000,24.2789,24.5218,24.2101,24.4097,93420.093703168,0
+IGPT.US,D,20190114,000000,24.1946,24.2743,24.0855,24.1696,82069.534069746,0
+IGPT.US,D,20190115,000000,24.2446,24.6711,24.2446,24.6553,119186.95898033,0
+IGPT.US,D,20190116,000000,24.727,24.8082,24.5281,24.7023,301173.048537,0
+IGPT.US,D,20190117,000000,24.6027,25.0886,24.6027,24.9733,102097.24982165,0
+IGPT.US,D,20190118,000000,25.1916,25.5305,25.0699,25.428,270345.26921107,0
+IGPT.US,D,20190122,000000,25.2596,25.3875,24.8082,25.0137,246829.05080656,0
+IGPT.US,D,20190123,000000,25.0979,25.3474,24.6898,24.9203,126154.84004147,0
+IGPT.US,D,20190124,000000,24.8615,25.0979,24.8302,25.0815,137484.10977205,0
+IGPT.US,D,20190125,000000,25.3221,25.5276,25.2616,25.4685,821981.85911249,0
+IGPT.US,D,20190128,000000,25.207,25.2941,24.9762,25.2879,243404.4178625,0
+IGPT.US,D,20190129,000000,25.3096,25.3096,24.891,24.9545,153898.62486893,0
+IGPT.US,D,20190130,000000,25.1762,25.5181,25.0637,25.5088,138116.72402814,0
+IGPT.US,D,20190131,000000,25.5556,26.2674,25.5526,26.1908,375328.82157615,0
+IGPT.US,D,20190201,000000,26.1569,26.3311,25.9872,26.2306,164534.45204955,0
+IGPT.US,D,20190204,000000,26.3003,26.6955,26.3003,26.6047,511593.32405638,0
+IGPT.US,D,20190205,000000,26.6205,26.8014,26.5587,26.7481,237677.43399601,0
+IGPT.US,D,20190206,000000,26.4154,26.4154,25.8195,26.1286,241445.74680036,0
+IGPT.US,D,20190207,000000,25.9481,26.1878,25.7726,26.0478,138235.33920116,0
+IGPT.US,D,20190208,000000,25.8948,26.5863,25.8948,26.5863,187801.27444926,0
+IGPT.US,D,20190211,000000,26.8171,26.9135,26.3752,26.4617,197917.01971741,0
+IGPT.US,D,20190212,000000,26.6892,26.8885,26.5229,26.8359,196676.12252276,0
+IGPT.US,D,20190213,000000,27.0068,27.1127,26.6892,26.8326,258778.76913447,0
+IGPT.US,D,20190214,000000,26.711,27.1778,26.6441,27.0443,127785.03831679,0
+IGPT.US,D,20190215,000000,27.2123,27.2528,27.0023,27.2465,130257.70846202,0
+IGPT.US,D,20190219,000000,27.1502,27.2528,27.1018,27.2186,115698.45632771,0
+IGPT.US,D,20190220,000000,27.2528,27.4487,26.8631,26.9917,268505.21332194,0
+IGPT.US,D,20190221,000000,26.9417,27.0101,26.7339,26.8638,111346.19190237,0
+IGPT.US,D,20190222,000000,27.094,27.4333,27.092,27.4027,112571.88202355,0
+IGPT.US,D,20190225,000000,27.5582,27.5769,27.3107,27.4057,308937.78024764,0
+IGPT.US,D,20190226,000000,27.3777,27.4895,27.2768,27.3747,91497.919617338,0
+IGPT.US,D,20190227,000000,27.2311,27.4211,27.1094,27.4149,648520.85493968,0
+IGPT.US,D,20190228,000000,27.3153,27.5786,27.2206,27.4333,123511.85067345,0
+IGPT.US,D,20190301,000000,27.6799,27.7016,27.406,27.6582,238842.29582335,0
+IGPT.US,D,20190304,000000,27.7667,27.7946,26.5774,27.0255,575155.84972064,0
+IGPT.US,D,20190305,000000,27.0039,27.094,26.7017,27.0506,130577.05700476,0
+IGPT.US,D,20190306,000000,26.9917,27.0539,26.7047,26.7734,172025.45643785,0
+IGPT.US,D,20190307,000000,26.7455,27.0686,26.7208,26.8326,103858.22892876,0
+IGPT.US,D,20190308,000000,26.5242,26.949,26.3812,26.9417,114183.83181072,0
+IGPT.US,D,20190311,000000,27.0506,27.5987,27.0506,27.5582,283541.967563,0
+IGPT.US,D,20190312,000000,27.6394,27.8071,27.4057,27.6783,245469.5384389,0
+IGPT.US,D,20190313,000000,27.7854,28.0472,27.7138,27.8476,177758.52313372,0
+IGPT.US,D,20190314,000000,27.8476,28.2,27.7266,28.0251,317070.52313613,0
+IGPT.US,D,20190315,000000,28.0314,28.3125,27.9663,28.1027,131060.64194091,0
+IGPT.US,D,20190318,000000,28.1781,28.3723,28.0314,28.2405,316492.6543445,0
+IGPT.US,D,20190319,000000,28.3927,28.5384,28.2254,28.4332,111784.15561813,0
+IGPT.US,D,20190320,000000,28.4486,28.6761,28.2,28.4302,153120.02270758,0
+IGPT.US,D,20190321,000000,28.3582,29.1368,28.3582,29.0904,191043.42251175,0
+IGPT.US,D,20190322,000000,28.9687,29.025,28.0847,28.1001,259101.15909189,0
+IGPT.US,D,20190325,000000,27.9755,28.225,27.7512,28.1406,293268.41175049,0
+IGPT.US,D,20190326,000000,28.3707,28.5594,28.0892,28.225,238446.91191328,0
+IGPT.US,D,20190327,000000,28.2405,28.2405,27.384,27.7355,185517.17201498,0
+IGPT.US,D,20190328,000000,27.9163,28.125,27.7604,28.0751,126060.556186,0
+IGPT.US,D,20190329,000000,28.2993,28.4722,28.1474,28.4707,108122.29232803,0
+IGPT.US,D,20190401,000000,28.8103,28.8753,28.3395,28.7228,240019.32330945,0
+IGPT.US,D,20190402,000000,28.7728,28.9211,28.4765,28.91,154890.12605877,0
+IGPT.US,D,20190403,000000,29.115,29.1867,28.9658,29.025,201460.26783449,0
+IGPT.US,D,20190404,000000,29.0437,29.168,27.9913,28.3552,288152.75223725,0
+IGPT.US,D,20190405,000000,28.4893,28.6791,28.3614,28.511,94931.676805477,0
+IGPT.US,D,20190408,000000,28.4644,28.5578,28.0563,28.5542,171757.81194489,0
+IGPT.US,D,20190409,000000,28.5953,28.7784,28.5608,28.6978,132830.7452921,0
+IGPT.US,D,20190410,000000,28.7603,29.0734,28.7011,29.0563,121279.45228895,0
+IGPT.US,D,20190411,000000,29.143,29.1618,28.9412,29.0933,153849.96223385,0
+IGPT.US,D,20190412,000000,29.2834,29.3324,28.9938,29.1117,266631.7018712,0
+IGPT.US,D,20190415,000000,29.143,29.3748,29.0095,29.075,205243.7877123,0
+IGPT.US,D,20190416,000000,29.2335,29.2647,28.7337,28.8879,165997.37251678,0
+IGPT.US,D,20190417,000000,29.0595,29.0595,28.3395,28.4457,213698.9205582,0
+IGPT.US,D,20190418,000000,28.3552,28.3552,27.9663,28.2743,169908.63181167,0
+IGPT.US,D,20190422,000000,28.2217,28.737,28.1842,28.7228,208096.63469411,0
+IGPT.US,D,20190423,000000,28.9625,29.2584,28.8224,29.193,217351.65960422,0
+IGPT.US,D,20190424,000000,29.3117,29.4689,29.2305,29.293,106598.54356695,0
+IGPT.US,D,20190425,000000,29.3305,29.4893,29.0595,29.3893,117623.67182825,0
+IGPT.US,D,20190426,000000,29.3554,29.7535,29.1782,29.7194,126793.53712695,0
+IGPT.US,D,20190429,000000,29.8223,30.0291,29.8161,29.8753,313624.60028921,0
+IGPT.US,D,20190430,000000,29.8786,29.9932,29.5981,29.9466,154129.77238558,0
+IGPT.US,D,20190501,000000,30.084,30.084,29.7069,29.7069,131501.64707136,0
+IGPT.US,D,20190502,000000,29.8036,30.034,29.4797,29.8223,179668.53156078,0
+IGPT.US,D,20190503,000000,29.9745,30.1211,29.795,30.1182,112094.37991679,0
+IGPT.US,D,20190506,000000,29.4922,30.2084,29.3146,30.1774,204519.93101542,0
+IGPT.US,D,20190507,000000,29.7507,29.9252,29.214,29.4609,269736.98627252,0
+IGPT.US,D,20190508,000000,29.3679,29.7756,29.3492,29.654,171928.13116768,0
+IGPT.US,D,20190509,000000,29.3617,29.5573,28.7821,29.5418,184829.81229441,0
+IGPT.US,D,20190510,000000,29.3771,29.6336,28.8537,29.5576,214666.0904305,0
+IGPT.US,D,20190513,000000,28.9191,28.9625,28.3395,28.4206,281060.17317371,0
+IGPT.US,D,20190514,000000,28.6015,29.1618,28.6015,28.9783,206886.1516464,0
+IGPT.US,D,20190515,000000,28.8007,29.5139,28.8007,29.3988,277544.29778886,0
+IGPT.US,D,20190516,000000,29.4922,30.1712,29.458,30.012,250576.07370806,0
+IGPT.US,D,20190517,000000,29.8348,30.0458,29.6415,29.6661,153624.89754658,0
+IGPT.US,D,20190520,000000,29.3771,29.4159,28.9563,29.1772,166836.80297198,0
+IGPT.US,D,20190521,000000,29.3893,29.6882,29.3893,29.4955,225098.14282671,0
+IGPT.US,D,20190522,000000,29.3584,29.7802,29.3584,29.5231,238258.34420233,0
+IGPT.US,D,20190523,000000,29.168,29.1993,28.6761,28.8692,222674.13531657,0
+IGPT.US,D,20190524,000000,29.075,29.2429,28.9165,29.115,175203.73479179,0
+IGPT.US,D,20190528,000000,29.2459,29.604,29.1276,29.1897,139865.53747648,0
+IGPT.US,D,20190529,000000,28.9783,29.0661,28.6827,28.804,261731.98280114,0
+IGPT.US,D,20190530,000000,28.95,29.0956,28.7087,28.9284,112285.98904243,0
+IGPT.US,D,20190531,000000,28.4893,28.729,28.3148,28.511,321702.5977132,0
+IGPT.US,D,20190603,000000,28.511,28.614,27.48,27.6612,637173.33672092,0
+IGPT.US,D,20190604,000000,28.0501,28.5983,27.8538,28.5953,203528.42982557,0
+IGPT.US,D,20190605,000000,28.9596,29.0266,28.5268,28.9625,329595.06884096,0
+IGPT.US,D,20190606,000000,28.9813,29.1522,28.7103,29.075,214501.85403709,0
+IGPT.US,D,20190607,000000,29.2617,29.7293,29.2617,29.5639,273359.31117161,0
+IGPT.US,D,20190610,000000,29.891,30.331,29.8161,29.866,482830.66530684,0
+IGPT.US,D,20190611,000000,30.1369,30.1807,29.3429,29.604,227038.5654007,0
+IGPT.US,D,20190612,000000,29.5139,29.7746,29.43,29.7286,202999.22366903,0
+IGPT.US,D,20190613,000000,29.9189,29.9189,29.7132,29.819,96796.064012145,0
+IGPT.US,D,20190614,000000,29.7661,29.7661,29.4018,29.5047,174954.33878699,0
+IGPT.US,D,20190617,000000,29.5853,29.7849,29.4922,29.5727,112501.92948561,0
+IGPT.US,D,20190618,000000,29.8973,30.037,29.7194,29.7411,183728.82017563,0
+IGPT.US,D,20190619,000000,29.866,30.2235,29.7313,30.1958,169029.66296547,0
+IGPT.US,D,20190620,000000,30.6913,30.8373,30.3608,30.5759,296276.37088164,0
+IGPT.US,D,20190621,000000,30.5039,30.5039,30.0966,30.112,368528.21832311,0
+IGPT.US,D,20190624,000000,30.187,30.2862,29.7535,29.819,269831.27012799,0
+IGPT.US,D,20190625,000000,29.819,29.8848,29.1056,29.168,263009.37697211,0
+IGPT.US,D,20190626,000000,29.405,29.6323,29.1308,29.1492,135850.87008203,0
+IGPT.US,D,20190627,000000,29.2834,29.6849,29.2742,29.6342,207765.12049261,0
+IGPT.US,D,20190628,000000,29.7507,29.8814,29.5665,29.844,188029.38055121,0
+IGPT.US,D,20190701,000000,30.4076,30.4421,30.0065,30.1958,229982.6548233,0
+IGPT.US,D,20190702,000000,30.1774,30.4947,30.1557,30.4793,171237.73003242,0
+IGPT.US,D,20190703,000000,30.5946,30.7965,30.5197,30.7143,180018.29425045,0
+IGPT.US,D,20190705,000000,30.5634,30.834,30.255,30.8278,167454.21015461,0
+IGPT.US,D,20190708,000000,30.6946,30.7719,30.5782,30.7475,175626.49143409,0
+IGPT.US,D,20190709,000000,30.6446,30.9681,30.6259,30.9652,226573.2289527,0
+IGPT.US,D,20190710,000000,31.1602,31.3976,31.1259,31.2164,190453.38806135,0
+IGPT.US,D,20190711,000000,31.388,31.388,31.076,31.2538,125053.84792269,0
+IGPT.US,D,20190712,000000,31.3351,31.3663,31.0504,31.3538,126051.43194191,0
+IGPT.US,D,20190715,000000,31.4505,31.5347,31.2226,31.5255,217594.97277964,0
+IGPT.US,D,20190716,000000,31.538,31.5817,31.1072,31.1447,200298.44742185,0
+IGPT.US,D,20190717,000000,31.1884,31.3913,31.176,31.2289,241664.72865823,0
+IGPT.US,D,20190718,000000,31.1415,31.2726,30.9527,31.2289,173944.58910899,0
+IGPT.US,D,20190719,000000,31.4068,31.5471,31.0151,31.0151,103934.26429608,0
+IGPT.US,D,20190722,000000,31.0665,31.3726,31.0665,31.1914,270387.84901677,0
+IGPT.US,D,20190723,000000,31.3693,31.3693,30.8235,31.1289,245953.12337505,0
+IGPT.US,D,20190724,000000,31.0504,31.8,31.0504,31.7691,137450.65421042,0
+IGPT.US,D,20190725,000000,31.7441,31.8875,31.5567,31.7783,150382.74948408,0
+IGPT.US,D,20190726,000000,31.9407,32.5056,31.9407,32.4089,258815.26611077,0
+IGPT.US,D,20190729,000000,32.4431,32.4589,31.3726,31.8782,374723.58005229,0
+IGPT.US,D,20190730,000000,31.7033,32.0841,31.6783,31.9625,196216.86890415,0
+IGPT.US,D,20190731,000000,32.0749,32.2561,31.3568,31.7067,442875.60048793,0
+IGPT.US,D,20190801,000000,31.825,32.4339,31.7067,31.8032,553053.88914827,0
+IGPT.US,D,20190802,000000,31.4255,31.46,30.6196,30.9744,461823.61402387,0
+IGPT.US,D,20190805,000000,30.4109,30.4109,29.4238,29.6819,849938.54296847,0
+IGPT.US,D,20190806,000000,29.9808,30.3168,29.7099,30.0183,449776.5704258,0
+IGPT.US,D,20190807,000000,29.6849,30.4793,29.6822,30.3888,308980.36005336,0
+IGPT.US,D,20190808,000000,30.6851,31.4788,30.6821,31.4788,474056.18391821,0
+IGPT.US,D,20190809,000000,31.3163,31.4538,31.0214,31.2226,234778.9657938,0
+IGPT.US,D,20190812,000000,31.0852,31.1072,30.5572,30.71,227503.90184869,0
+IGPT.US,D,20190813,000000,30.5851,31.1415,30.5851,31.0244,250229.35243308,0
+IGPT.US,D,20190814,000000,30.3638,30.4947,29.6944,29.869,604922.17531877,0
+IGPT.US,D,20190815,000000,29.9466,29.9966,29.5543,29.7786,231816.62788304,0
+IGPT.US,D,20190816,000000,30.115,30.4013,30.0528,30.2613,191995.38531058,0
+IGPT.US,D,20190819,000000,30.6851,30.6926,30.2442,30.2892,184796.3567328,0
+IGPT.US,D,20190820,000000,30.255,30.5072,30.1307,30.3363,111489.13839292,0
+IGPT.US,D,20190821,000000,30.6476,31.0474,30.5197,30.8495,180401.51250174,0
+IGPT.US,D,20190822,000000,30.9715,31.151,30.4997,30.8807,245439.12429197,0
+IGPT.US,D,20190823,000000,30.8064,31.179,29.9995,30.084,321170.35014197,0
+IGPT.US,D,20190826,000000,30.4421,30.4421,30.0495,30.395,179574.24770531,0
+IGPT.US,D,20190827,000000,30.6976,30.8547,30.084,30.3237,112100.46274617,0
+IGPT.US,D,20190828,000000,30.2363,30.2363,29.7967,30.1307,151149.18598666,0
+IGPT.US,D,20190829,000000,30.5413,30.7321,30.3112,30.6193,262890.76179909,0
+IGPT.US,D,20190830,000000,30.8031,30.8031,29.9932,30.3826,249110.11182614,0
+IGPT.US,D,20190903,000000,30.084,30.3175,29.7786,29.9025,156839.67287684,0
+IGPT.US,D,20190904,000000,30.1712,30.28,30.0153,30.1557,139585.72732475,0
+IGPT.US,D,20190905,000000,30.5197,30.5664,30.0719,30.4848,261032.4574218,0
+IGPT.US,D,20190906,000000,30.5601,30.5821,30.0468,30.0995,157639.56494104,0
+IGPT.US,D,20190909,000000,30.1837,30.2037,29.0125,29.2584,803258.9102638,0
+IGPT.US,D,20190910,000000,29.0125,29.1301,28.6669,29.0658,285607.0881394,0
+IGPT.US,D,20190911,000000,29.1056,29.2831,28.9161,29.1772,238741.92913848,0
+IGPT.US,D,20190912,000000,29.3242,29.6661,29.2864,29.3459,299387.73811235,0
+IGPT.US,D,20190913,000000,29.3893,29.3893,29.0158,29.022,227874.95444121,0
+IGPT.US,D,20190916,000000,28.8474,29.3489,28.6617,29.2742,676465.37313685,0
+IGPT.US,D,20190917,000000,29.2992,29.6727,29.2992,29.6724,143460.48964334,0
+IGPT.US,D,20190918,000000,29.6323,29.6323,29.1341,29.5264,100068.62622157,0
+IGPT.US,D,20190919,000000,29.5885,29.8565,29.4997,29.6352,178035.29187077,0
+IGPT.US,D,20190920,000000,29.7006,29.8335,29.2305,29.4922,132985.85744143,0
+IGPT.US,D,20190923,000000,29.3988,29.5697,29.3462,29.5168,109387.52084022,0
+IGPT.US,D,20190924,000000,29.6787,29.6787,28.807,28.8974,189586.58487391,0
+IGPT.US,D,20190925,000000,28.8662,29.2368,28.3957,29.1805,345894.01017951,0
+IGPT.US,D,20190926,000000,29.2147,29.2555,28.9458,29.221,106674.57893427,0
+IGPT.US,D,20190927,000000,29.2834,29.2897,28.3148,28.589,332788.55426837,0
+IGPT.US,D,20190930,000000,28.6452,29.1056,28.5726,28.9875,162016.16068393,0
+IGPT.US,D,20191001,000000,29.1056,29.2117,28.7541,28.7695,127182.83820763,0
+IGPT.US,D,20191002,000000,28.5452,28.5452,28.1688,28.4302,266829.39382623,0
+IGPT.US,D,20191003,000000,28.3927,28.9066,28.0284,28.8287,174318.68311619,0
+IGPT.US,D,20191004,000000,29.0658,29.3831,29.0658,29.3801,117952.14461506,0
+IGPT.US,D,20191007,000000,29.3831,29.657,29.3765,29.5294,417859.96463988,0
+IGPT.US,D,20191008,000000,29.2867,29.2867,28.807,28.807,83353.011070095,0
+IGPT.US,D,20191009,000000,29.0563,29.3179,29.0095,29.2335,95482.172864869,0
+IGPT.US,D,20191010,000000,29.196,29.3367,29.0595,29.1897,140711.05076107,0
+IGPT.US,D,20191011,000000,29.5264,29.9035,29.5264,29.6011,133475.52520697,0
+IGPT.US,D,20191014,000000,29.5576,29.6737,29.433,29.576,109122.91776195,0
+IGPT.US,D,20191015,000000,29.651,29.866,29.651,29.8473,193768.53007648,0
+IGPT.US,D,20191016,000000,29.7006,29.7006,28.9734,29.118,168844.1366692,0
+IGPT.US,D,20191017,000000,29.2492,29.3449,29.0158,29.0437,69554.112608992,0
+IGPT.US,D,20191018,000000,28.9687,28.9875,28.0721,28.3927,188318.31494703,0
+IGPT.US,D,20191021,000000,28.5702,28.6728,28.3989,28.5732,293456.97946144,0
+IGPT.US,D,20191022,000000,28.6824,28.7353,27.8601,27.8851,292322.53178104,0
+IGPT.US,D,20191023,000000,27.7946,28.1767,27.7479,27.9163,126398.1532169,0
+IGPT.US,D,20191024,000000,28.2342,28.5953,28.2342,28.5953,191216.78314923,0
+IGPT.US,D,20191025,000000,28.5608,28.8412,28.4519,28.8287,129971.81548089,0
+IGPT.US,D,20191028,000000,29.0095,29.2022,28.9201,29.0966,132557.01796975,0
+IGPT.US,D,20191029,000000,29.0658,29.2742,28.9596,29.0782,117170.50103902,0
+IGPT.US,D,20191030,000000,29.1555,29.5359,29.0188,29.5201,279046.75664709,0
+IGPT.US,D,20191031,000000,29.6323,29.7095,29.2275,29.3492,83562.868683896,0
+IGPT.US,D,20191101,000000,29.4922,29.8378,29.4096,29.8378,112383.3143126,0
+IGPT.US,D,20191104,000000,30.0778,30.1337,29.7973,29.8348,122009.39181522,0
+IGPT.US,D,20191105,000000,29.9903,29.9966,29.7033,29.8627,273420.13946547,0
+IGPT.US,D,20191106,000000,29.9312,29.9966,29.7256,29.8502,85609.740772133,0
+IGPT.US,D,20191107,000000,29.9683,30.0768,29.6477,29.7092,175167.23781548,0
+IGPT.US,D,20191108,000000,29.6323,29.9841,29.4675,29.9841,214444.06715793,0
+IGPT.US,D,20191111,000000,29.8098,30.1369,29.6921,30.0682,211776.74647237,0
+IGPT.US,D,20191112,000000,30.112,30.3638,30.0591,30.2988,142280.42074254,0
+IGPT.US,D,20191113,000000,30.084,30.2471,30.084,30.2175,192381.64497657,0
+IGPT.US,D,20191114,000000,30.1586,30.3514,30.0652,30.2988,89730.857680838,0
+IGPT.US,D,20191115,000000,30.4667,30.6883,30.3514,30.6759,147554.2338198,0
+IGPT.US,D,20191118,000000,30.6759,30.933,30.5707,30.8001,144950.7828428,0
+IGPT.US,D,20191119,000000,30.9869,31.2506,30.9056,31.1539,133770.54243217,0
+IGPT.US,D,20191120,000000,31.079,31.3943,30.9464,31.2506,167959.08499361,0
+IGPT.US,D,20191121,000000,31.2881,31.3693,30.9622,31.032,108225.70042758,0
+IGPT.US,D,20191122,000000,31.2102,31.2631,30.9028,31.104,73623.525467918,0
+IGPT.US,D,20191125,000000,31.2351,31.6692,31.2351,31.6534,116042.13618801,0
+IGPT.US,D,20191126,000000,31.7158,31.897,31.7004,31.8812,131319.16218979,0
+IGPT.US,D,20191127,000000,32.0653,32.0749,31.6941,31.8658,104259.69566821,0
+IGPT.US,D,20191129,000000,31.7658,31.8375,31.5471,31.563,83362.135314174,0
+IGPT.US,D,20191202,000000,31.5817,31.5817,30.5976,30.8248,266649.95035936,0
+IGPT.US,D,20191203,000000,30.2737,30.7666,30.1057,30.7475,190803.15075102,0
+IGPT.US,D,20191204,000000,30.9152,30.9464,30.6446,30.71,83383.425217022,0
+IGPT.US,D,20191205,000000,30.6913,30.7475,30.5634,30.7225,67242.637442485,0
+IGPT.US,D,20191206,000000,30.884,30.959,30.834,30.9431,95628.16077012,0
+IGPT.US,D,20191209,000000,30.9152,31.0504,30.8215,30.8827,104542.54723464,0
+IGPT.US,D,20191210,000000,30.9089,30.9421,30.7225,30.7475,66567.443380688,0
+IGPT.US,D,20191211,000000,30.8373,30.8373,30.5476,30.5821,56892.703242983,0
+IGPT.US,D,20191212,000000,30.5726,30.8199,30.4513,30.6581,94724.860606368,0
+IGPT.US,D,20191213,000000,30.6476,30.6986,30.4887,30.5851,88809.309028927,0
+IGPT.US,D,20191216,000000,30.76,31.0349,30.7344,30.9557,142134.43283729,0
+IGPT.US,D,20191217,000000,30.9715,30.9777,30.6446,30.7837,132368.4502588,0
+IGPT.US,D,20191218,000000,30.7906,30.9376,30.7906,30.862,114408.89649799,0
+IGPT.US,D,20191219,000000,30.7939,30.9047,30.7029,30.8034,135212.17299654,0
+IGPT.US,D,20191220,000000,30.9839,31.1447,30.9494,31.1227,99843.561534303,0
+IGPT.US,D,20191223,000000,31.1884,31.3475,31.1164,31.2664,252075.49115159,0
+IGPT.US,D,20191224,000000,31.3069,31.3101,31.2072,31.2726,61938.410218291,0
+IGPT.US,D,20191226,000000,31.3443,31.4912,31.2851,31.3726,75728.184435318,0
+IGPT.US,D,20191227,000000,31.4817,31.4817,31.2351,31.2943,111650.33337165,0
+IGPT.US,D,20191230,000000,31.2881,31.2881,30.8373,30.9063,87939.464426795,0
+IGPT.US,D,20191231,000000,30.8373,31.104,30.8373,31.0852,105877.72828476,0
+IGPT.US,D,20200102,000000,31.2135,31.363,31.1289,31.3288,132839.86953618,0
+IGPT.US,D,20200103,000000,31.0089,31.3226,30.9089,31.3006,128064.84846853,0
+IGPT.US,D,20200106,000000,31.1415,31.5972,31.0884,31.5784,103402.01672485,0
+IGPT.US,D,20200107,000000,31.6254,31.7471,31.4817,31.6254,106364.3546356,0
+IGPT.US,D,20200108,000000,31.6221,31.8533,31.5659,31.7033,84612.156752903,0
+IGPT.US,D,20200109,000000,31.8437,31.9686,31.7096,31.8,93599.537170042,0
+IGPT.US,D,20200110,000000,31.9345,31.9937,31.6129,31.6191,181733.65213718,0
+IGPT.US,D,20200113,000000,31.7067,32.0749,31.6721,32.0749,107337.60733729,0
+IGPT.US,D,20200114,000000,32.0094,32.134,31.8595,31.997,102480.46807293,0
+IGPT.US,D,20200115,000000,32.0716,32.3215,32.0686,32.1311,63304.005415346,0
+IGPT.US,D,20200116,000000,32.3402,32.4651,32.281,32.4244,99910.472657543,0
+IGPT.US,D,20200117,000000,32.5276,32.5276,32.2778,32.4057,67066.235390303,0
+IGPT.US,D,20200121,000000,32.3277,32.6522,32.3277,32.5588,70122.857156539,0
+IGPT.US,D,20200122,000000,32.7118,32.8696,32.4182,32.4182,76661.898745997,0
+IGPT.US,D,20200123,000000,32.3307,32.5743,32.2498,32.5276,91254.606441916,0
+IGPT.US,D,20200124,000000,32.6522,32.6522,31.9999,32.0436,271595.2906498,0
+IGPT.US,D,20200127,000000,31.4413,31.7284,31.2601,31.6067,184318.85462604,0
+IGPT.US,D,20200128,000000,31.7629,32.1091,31.7004,32.0157,91437.091323482,0
+IGPT.US,D,20200129,000000,32.1466,32.1624,31.8125,31.8125,182238.52697617,0
+IGPT.US,D,20200130,000000,31.7067,31.922,31.5284,31.8908,127371.40591858,0
+IGPT.US,D,20200131,000000,31.8062,31.8062,31.2164,31.2913,101409.89010108,0
+IGPT.US,D,20200203,000000,31.3381,31.6284,31.3381,31.5159,135026.64670028,0
+IGPT.US,D,20200204,000000,31.9187,32.1685,31.8595,32.1061,146538.40131242,0
+IGPT.US,D,20200205,000000,32.4027,32.4027,31.7379,31.8312,118031.22139707,0
+IGPT.US,D,20200206,000000,32.0529,32.4089,32.0529,32.384,87966.837159031,0
+IGPT.US,D,20200207,000000,32.2561,32.3652,32.0904,32.159,85737.480189228,0
+IGPT.US,D,20200210,000000,32.1528,32.4339,32.0904,32.4339,83760.560638927,0
+IGPT.US,D,20200211,000000,32.593,32.7939,32.5464,32.6023,79901.005393799,0
+IGPT.US,D,20200212,000000,32.7775,32.8236,32.6056,32.7972,88274.020043,0
+IGPT.US,D,20200213,000000,32.6493,33.2182,32.6493,33.0701,75764.68141163,0
+IGPT.US,D,20200214,000000,33.1391,33.3037,32.9354,33.0504,83398.632290486,0
+IGPT.US,D,20200218,000000,32.9913,33.08,32.9156,33.0109,91002.169022415,0
+IGPT.US,D,20200219,000000,33.2049,33.4649,33.2049,33.3133,57482.737693381,0
+IGPT.US,D,20200220,000000,33.2148,33.3398,32.4902,33.0241,72936.165747352,0
+IGPT.US,D,20200221,000000,32.9551,32.9551,32.3869,32.5181,123733.87394602,0
+IGPT.US,D,20200224,000000,31.3443,32.0032,31.179,31.7816,248757.30772178,0
+IGPT.US,D,20200225,000000,31.875,31.9719,30.8432,30.9464,305175.5502727,0
+IGPT.US,D,20200226,000000,31.0349,31.5597,30.7318,30.8777,293511.72492591,0
+IGPT.US,D,20200227,000000,30.0397,30.7455,29.7155,29.8279,316568.68971181,0
+IGPT.US,D,20200228,000000,28.7839,29.6717,28.5045,29.6717,343631.19764808,0
+IGPT.US,D,20200302,000000,29.725,30.6223,29.4987,30.5972,209486.56120872,0
+IGPT.US,D,20200303,000000,30.5473,30.9478,29.482,29.7437,216597.38876042,0
+IGPT.US,D,20200304,000000,30.2389,30.8465,30.1521,30.8278,349662.32298385,0
+IGPT.US,D,20200305,000000,30.1767,30.5348,29.8341,30.0614,76312.136056329,0
+IGPT.US,D,20200306,000000,29.2419,29.4632,28.6761,29.3637,170386.13391844,0
+IGPT.US,D,20200309,000000,27.2791,28.1859,26.7757,27.0545,352913.59529043,0
+IGPT.US,D,20200310,000000,27.8246,27.9646,26.7961,27.9646,239520.53129984,0
+IGPT.US,D,20200311,000000,27.4007,27.45,26.6215,27.0265,113228.82759719,0
+IGPT.US,D,20200312,000000,25.1261,25.8863,24.263,24.727,504494.66216347,0
+IGPT.US,D,20200313,000000,25.8988,26.2638,24.3544,26.2289,220262.2934652,0
+IGPT.US,D,20200316,000000,23.0728,24.7023,22.8048,23.0915,285205.62139995,0
+IGPT.US,D,20200317,000000,23.3342,24.584,22.5632,24.2739,343728.52291828,0
+IGPT.US,D,20200318,000000,22.87,23.8609,21.923,23.1225,333977.74741323,0
+IGPT.US,D,20200319,000000,22.9853,24.5994,22.674,24.2255,434064.62212296,0
+IGPT.US,D,20200320,000000,24.674,24.9371,23.2967,23.3967,248218.97732116,0
+IGPT.US,D,20200323,000000,23.4611,23.9412,22.7279,23.7603,198607.42085267,0
+IGPT.US,D,20200324,000000,24.8141,25.4099,24.4347,25.0762,252394.83969434,0
+IGPT.US,D,20200325,000000,25.3724,25.9491,24.7892,25.0199,294484.9776276,0
+IGPT.US,D,20200326,000000,25.2662,26.6287,25.2662,26.6224,530434.88807812,0
+IGPT.US,D,20200327,000000,25.8649,26.7507,25.7029,26.0086,156781.88599768,0
+IGPT.US,D,20200330,000000,26.1174,27.025,26.1174,27.0094,149932.62010955,0
+IGPT.US,D,20200331,000000,26.9625,27.3432,26.6224,26.7349,67732.305208021,0
+IGPT.US,D,20200401,000000,25.8807,26.2174,25.3349,25.522,103760.9036586,0
+IGPT.US,D,20200402,000000,25.3754,26.0425,25.3567,25.9899,117544.59504624,0
+IGPT.US,D,20200403,000000,25.9928,26.0937,25.257,25.6062,103909.93297853,0
+IGPT.US,D,20200406,000000,26.4107,27.3774,26.3358,27.2836,99709.739287821,0
+IGPT.US,D,20200407,000000,28.0663,28.0663,27.1808,27.1837,121647.46346678,0
+IGPT.US,D,20200408,000000,27.5112,27.6983,27.1899,27.6332,72507.326275672,0
+IGPT.US,D,20200409,000000,27.8795,28.1491,27.6707,27.8762,74891.795394806,0
+IGPT.US,D,20200413,000000,27.8795,27.9074,27.3774,27.8919,70795.009803641,0
+IGPT.US,D,20200414,000000,28.4532,29.023,28.4374,28.9924,167919.54660261,0
+IGPT.US,D,20200415,000000,28.5433,29.0644,28.4535,28.8211,101978.63464863,0
+IGPT.US,D,20200416,000000,29.1233,29.4461,28.979,29.4415,128980.31429105,0
+IGPT.US,D,20200417,000000,29.9345,30.087,29.4415,30.0307,139719.54957123,0
+IGPT.US,D,20200420,000000,29.9124,30.4612,29.8275,30.034,138423.90691211,0
+IGPT.US,D,20200421,000000,29.6069,29.7283,28.8086,29.1328,131209.67126086,0
+IGPT.US,D,20200422,000000,29.6099,29.8345,29.5475,29.722,73653.939614846,0
+IGPT.US,D,20200423,000000,29.8094,29.9992,29.6099,29.6319,125291.07826872,0
+IGPT.US,D,20200424,000000,29.8408,30.0932,29.6099,30.062,62041.818317846,0
+IGPT.US,D,20200427,000000,30.4894,30.8308,30.4894,30.72,111206.28682649,0
+IGPT.US,D,20200428,000000,31.0884,31.0884,30.1057,30.1557,100652.57784258,0
+IGPT.US,D,20200429,000000,30.5982,31.1289,30.402,30.9925,113122.37808294,0
+IGPT.US,D,20200430,000000,30.8008,31.1289,30.667,30.8321,94980.339440561,0
+IGPT.US,D,20200501,000000,30.3832,30.4207,29.9094,30.1807,100692.11623358,0
+IGPT.US,D,20200504,000000,29.9345,30.6811,29.9345,30.6641,77300.595831479,0
+IGPT.US,D,20200505,000000,31.0727,31.7033,31.0635,31.3726,368625.54359328,0
+IGPT.US,D,20200506,000000,31.6254,31.8999,31.4318,31.6721,119062.26097792,0
+IGPT.US,D,20200507,000000,32.0499,32.4276,31.9407,32.2936,119901.69143313,0
+IGPT.US,D,20200508,000000,32.4589,32.909,32.3152,32.6647,125269.78836587,0
+IGPT.US,D,20200511,000000,32.5339,33.3793,32.5306,33.057,131419.52887466,0
+IGPT.US,D,20200512,000000,33.1063,33.3889,32.5713,32.5713,119795.24191888,0
+IGPT.US,D,20200513,000000,32.5214,32.7413,31.3693,31.8687,144695.3040086,0
+IGPT.US,D,20200514,000000,31.5909,31.947,31.1539,31.947,174914.80039598,0
+IGPT.US,D,20200515,000000,31.6471,32.4464,31.6471,32.4215,49419.947342844,0
+IGPT.US,D,20200518,000000,33.0504,33.2839,32.8662,32.9057,103736.57234105,0
+IGPT.US,D,20200519,000000,33.0077,33.2739,32.7906,32.7906,57327.62554405,0
+IGPT.US,D,20200520,000000,33.2839,33.5271,33.2411,33.2871,56479.070844766,0
+IGPT.US,D,20200521,000000,33.3465,33.4582,32.8992,33.08,106996.9688917,0
+IGPT.US,D,20200522,000000,32.9682,33.3988,32.8959,33.3398,46360.284161917,0
+IGPT.US,D,20200526,000000,34.0005,34.0005,33.0603,33.0734,110561.50691163,0
+IGPT.US,D,20200527,000000,33.0504,33.2543,32.1373,33.2311,101035.79609387,0
+IGPT.US,D,20200528,000000,33.3004,34.0367,33.3004,33.5206,81978.291628963,0
+IGPT.US,D,20200529,000000,33.7638,34.4806,33.5798,34.4083,53668.803668645,0
+IGPT.US,D,20200601,000000,34.4117,34.954,34.2867,34.7862,83675.401027528,0
+IGPT.US,D,20200602,000000,34.9113,34.9113,33.9843,34.6845,85460.711452186,0
+IGPT.US,D,20200603,000000,34.8456,34.8456,34.3854,34.4411,62464.574960142,0
+IGPT.US,D,20200604,000000,34.234,34.3361,33.5437,33.8033,79466.083092734,0
+IGPT.US,D,20200605,000000,34.0761,34.1422,33.8265,34.0139,140336.95675386,0
+IGPT.US,D,20200608,000000,34.0301,34.6746,33.741,34.6746,98547.91887518,0
+IGPT.US,D,20200609,000000,34.4674,34.9179,34.2999,34.8029,100086.87470973,0
+IGPT.US,D,20200610,000000,35.0462,35.3124,34.714,35.135,57111.685100864,0
+IGPT.US,D,20200611,000000,34.2867,34.8195,33.4483,33.4649,180933.76007297,0
+IGPT.US,D,20200612,000000,34.3228,34.3854,33.0504,33.6717,152545.19533065,0
+IGPT.US,D,20200615,000000,33.2248,34.5433,33.2248,34.4577,109871.10577637,0
+IGPT.US,D,20200616,000000,35.1875,35.1875,34.4577,34.9245,105214.69988174,0
+IGPT.US,D,20200617,000000,35.1184,35.4079,35.0329,35.1251,61208.470692026,0
+IGPT.US,D,20200618,000000,35.3223,35.513,35.2434,35.4968,41253.748892753,0
+IGPT.US,D,20200619,000000,35.7762,35.7762,35.1546,35.3618,43781.164502445,0
+IGPT.US,D,20200622,000000,35.5097,35.9012,35.3946,35.8747,61771.132410189,0
+IGPT.US,D,20200623,000000,36.1147,36.3252,35.7795,35.8419,67476.826373827,0
+IGPT.US,D,20200624,000000,35.7464,36.0458,34.8423,35.1513,87054.412751199,0
+IGPT.US,D,20200625,000000,35.1022,35.74,34.8817,35.74,87437.631002488,0
+IGPT.US,D,20200626,000000,35.7169,35.7762,35.0263,35.4145,65682.391705092,0
+IGPT.US,D,20200629,000000,35.4046,35.4046,34.6812,35.3618,50718.631416657,0
+IGPT.US,D,20200630,000000,35.319,35.8584,35.319,35.7957,71278.594739792,0
+IGPT.US,D,20200701,000000,35.6446,36.5059,35.6446,36.3481,90746.690188221,0
+IGPT.US,D,20200702,000000,36.7758,37.0125,36.6375,36.6736,71710.475626167,0
+IGPT.US,D,20200706,000000,37.1898,37.338,36.733,36.8315,183543.29387938,0
+IGPT.US,D,20200707,000000,36.7887,37.466,36.6803,36.7396,48550.102740712,0
+IGPT.US,D,20200708,000000,37.032,37.4332,36.8808,37.4332,46372.449820686,0
+IGPT.US,D,20200709,000000,37.7915,37.9987,37.2624,37.9165,51719.256850579,0
+IGPT.US,D,20200710,000000,37.9725,37.9725,37.6075,37.7882,41816.410610916,0
+IGPT.US,D,20200713,000000,37.9887,38.0481,36.187,36.2497,103347.27126038,0
+IGPT.US,D,20200714,000000,35.9374,36.6309,35.3946,36.6212,107398.43563115,0
+IGPT.US,D,20200715,000000,36.7592,36.8613,36.368,36.8152,78328.593997637,0
+IGPT.US,D,20200716,000000,36.4601,36.5818,36.003,36.3812,48626.138108032,0
+IGPT.US,D,20200717,000000,36.4963,36.8447,36.3942,36.7758,52716.840869809,0
+IGPT.US,D,20200720,000000,36.9498,37.9825,36.8775,37.9132,101263.90219582,0
+IGPT.US,D,20200721,000000,38.2682,38.2682,37.5844,37.6436,78438.084926577,0
+IGPT.US,D,20200722,000000,37.5747,37.8738,37.397,37.6142,70533.448140063,0
+IGPT.US,D,20200723,000000,37.4169,37.9099,36.7035,36.8052,55773.462636045,0
+IGPT.US,D,20200724,000000,36.5029,36.8248,36.0852,36.4436,105427.59891023,0
+IGPT.US,D,20200727,000000,36.5586,37.0881,36.5586,37.0747,45052.475844025,0
+IGPT.US,D,20200728,000000,36.9631,37.1835,36.6375,36.6375,35018.848772571,0
+IGPT.US,D,20200729,000000,36.8643,37.4925,36.8643,37.4332,43169.840149199,0
+IGPT.US,D,20200730,000000,37.0618,37.7358,37.0585,37.5943,91306.310491692,0
+IGPT.US,D,20200731,000000,37.8638,37.9397,37.3148,37.9397,61558.233381695,0
+IGPT.US,D,20200803,000000,38.2225,38.9489,38.196,38.9094,79015.953718203,0
+IGPT.US,D,20200804,000000,38.9754,39.1727,38.8306,39.1727,56944.407292762,0
+IGPT.US,D,20200805,000000,39.36,39.36,38.745,38.8998,116248.95238711,0
+IGPT.US,D,20200806,000000,38.8504,38.8634,38.4755,38.6926,103067.46110864,0
+IGPT.US,D,20200807,000000,38.5049,38.6399,37.7654,38.0842,94600.162603965,0
+IGPT.US,D,20200810,000000,38.1764,38.2848,37.3347,37.5976,63897.081280437,0
+IGPT.US,D,20200811,000000,37.4892,37.6997,36.8775,36.8775,84508.748653348,0
+IGPT.US,D,20200812,000000,37.0354,37.6635,37.0354,37.4136,83264.810044004,0
+IGPT.US,D,20200813,000000,37.5121,38.1071,37.5121,37.7948,68869.794303118,0
+IGPT.US,D,20200814,000000,37.8771,37.8837,37.5054,37.6009,64082.607576695,0
+IGPT.US,D,20200817,000000,37.8214,38.0614,37.7391,38.0186,145586.43851359,0
+IGPT.US,D,20200818,000000,38.0382,38.4164,38.0186,38.3704,33671.502063672,0
+IGPT.US,D,20200819,000000,38.377,38.4198,38.0415,38.0514,81634.611768679,0
+IGPT.US,D,20200820,000000,37.8738,38.6432,37.8738,38.5676,73717.809323396,0
+IGPT.US,D,20200821,000000,38.561,38.561,38.012,38.1105,67431.205153436,0
+IGPT.US,D,20200824,000000,38.4293,38.4293,37.9132,38.0614,54426.115927146,0
+IGPT.US,D,20200825,000000,37.943,38.2192,37.943,38.2192,53541.06425155,0
+IGPT.US,D,20200826,000000,38.3538,39.2548,38.3538,39.0639,57868.997359362,0
+IGPT.US,D,20200827,000000,39.0673,39.0673,38.4098,38.7749,42026.268224718,0
+IGPT.US,D,20200828,000000,38.9226,38.995,38.7749,38.995,56594.644603093,0
+IGPT.US,D,20200831,000000,39.0772,39.2187,38.7749,39.1528,72586.403057684,0
+IGPT.US,D,20200901,000000,39.416,40.399,39.416,40.3857,77881.506037798,0
+IGPT.US,D,20200902,000000,40.7046,40.8823,39.8204,40.58,72063.279730528,0
+IGPT.US,D,20200903,000000,39.9978,39.9978,37.9298,38.4987,181271.35710387,0
+IGPT.US,D,20200904,000000,38.0481,38.3932,35.7434,37.2886,332995.37046748,0
+IGPT.US,D,20200908,000000,36.2134,36.743,35.8651,36.108,197956.55810842,0
+IGPT.US,D,20200909,000000,36.6968,37.387,36.6047,37.2259,69274.302457255,0
+IGPT.US,D,20200910,000000,37.5187,37.8376,36.6704,36.7131,128870.82336211,0
+IGPT.US,D,20200911,000000,36.8185,36.9007,35.8584,36.2562,131288.74804287,0
+IGPT.US,D,20200914,000000,36.5453,36.9564,36.5453,36.9236,151824.38004846,0
+IGPT.US,D,20200915,000000,37.5449,37.5814,37.2786,37.4991,98611.788583731,0
+IGPT.US,D,20200916,000000,37.7719,37.7948,37.282,37.3214,111142.41711795,0
+IGPT.US,D,20200917,000000,36.5685,36.9302,36.3613,36.9302,38884.486847083,0
+IGPT.US,D,20200918,000000,37.0025,37.2425,36.3252,36.9992,33695.833381216,0
+IGPT.US,D,20200921,000000,36.2725,37.5747,36.2725,37.568,73687.395176469,0
+IGPT.US,D,20200922,000000,37.7192,38.2716,37.3937,38.2321,66838.129288345,0
+IGPT.US,D,20200923,000000,38.2682,38.3571,37.282,37.282,41667.381290969,0
+IGPT.US,D,20200924,000000,36.8941,37.2525,36.6147,36.8579,51798.333632591,0
+IGPT.US,D,20200925,000000,36.917,37.9593,36.917,37.8542,43075.556293724,0
+IGPT.US,D,20200928,000000,38.3014,38.6104,38.2159,38.4427,39124.758607813,0
+IGPT.US,D,20200929,000000,38.571,38.7387,38.3999,38.6038,48106.056195565,0
+IGPT.US,D,20200930,000000,38.5544,39.0377,38.4626,38.5775,36205.000502752,0
+IGPT.US,D,20201001,000000,39.0444,39.5539,39.0082,39.3828,36746.372318064,0
+IGPT.US,D,20201002,000000,38.39,39.3205,38.39,38.6233,31545.553193425,0
+IGPT.US,D,20201005,000000,38.9917,39.4422,38.9917,39.4388,41463.606506555,0
+IGPT.US,D,20201006,000000,39.4684,39.8993,39.0377,39.11,110266.48968643,0
+IGPT.US,D,20201007,000000,39.3861,39.8334,39.291,39.7611,99919.596901623,0
+IGPT.US,D,20201008,000000,40.2017,40.2017,39.715,39.8105,34872.860867317,0
+IGPT.US,D,20201009,000000,40.0177,40.455,40.0177,40.445,71631.398844153,0
+IGPT.US,D,20201012,000000,40.9018,41.3424,40.7312,41.1485,106054.13033694,0
+IGPT.US,D,20201013,000000,41.234,41.724,41.2046,41.5662,65624.604825929,0
+IGPT.US,D,20201014,000000,41.8195,41.8195,40.8595,41.1651,48662.635084344,0
+IGPT.US,D,20201015,000000,40.3463,41.1584,40.2245,41.129,45499.563803861,0
+IGPT.US,D,20201016,000000,41.5729,41.609,40.9679,40.9712,50533.105120398,0
+IGPT.US,D,20201019,000000,41.0335,41.2702,40.5338,40.58,27625.169654444,0
+IGPT.US,D,20201020,000000,40.8561,40.8561,40.3595,40.3761,26919.561445721,0
+IGPT.US,D,20201021,000000,40.9018,41.3951,40.9018,40.9118,27263.241306003,0
+IGPT.US,D,20201022,000000,41.0401,41.0796,40.4219,40.8595,30286.40751062,0
+IGPT.US,D,20201023,000000,40.9351,41.5035,40.8133,41.5035,36256.704552528,0
+IGPT.US,D,20201026,000000,41.2934,41.4807,40.2345,40.6357,51089.684009177,0
+IGPT.US,D,20201027,000000,40.9052,41.1485,40.869,40.9874,22272.279795166,0
+IGPT.US,D,20201028,000000,40.2707,40.399,39.5934,39.7906,49559.852418711,0
+IGPT.US,D,20201029,000000,40.0767,40.0767,39.4816,39.5867,34593.050715583,0
+IGPT.US,D,20201030,000000,39.291,39.4127,38.2092,38.5544,66710.38987125,0
+IGPT.US,D,20201102,000000,38.857,39.0838,38.071,38.5414,75868.089511185,0
+IGPT.US,D,20201103,000000,38.8998,39.531,38.8634,39.4488,37296.868377458,0
+IGPT.US,D,20201104,000000,40.3496,41.5463,40.3496,41.3424,70460.454187436,0
+IGPT.US,D,20201105,000000,42.089,42.2469,41.8785,42.0197,133873.95053173,0
+IGPT.US,D,20201106,000000,42.0396,42.592,41.668,42.5065,43236.751272439,0
+IGPT.US,D,20201109,000000,42.8615,42.8615,40.0505,40.0668,119062.26097792,0
+IGPT.US,D,20201110,000000,39.9057,39.9057,38.6267,39.5111,37984.228098024,0
+IGPT.US,D,20201111,000000,40.2213,40.6061,40.2083,40.4945,32594.841262431,0
+IGPT.US,D,20201112,000000,40.5995,41.1356,40.4417,40.58,33200.082786293,0
+IGPT.US,D,20201113,000000,40.8262,40.9744,40.514,40.7441,21216.908896774,0
+IGPT.US,D,20201116,000000,40.7474,40.9513,40.4845,40.7146,82598.740226289,0
+IGPT.US,D,20201117,000000,40.8329,40.9645,40.695,40.9383,19954.721799274,0
+IGPT.US,D,20201118,000000,40.9052,41.1485,40.8167,40.823,20669.454252075,0
+IGPT.US,D,20201119,000000,40.9778,42.0363,40.9778,41.862,27917.145464949,0
+IGPT.US,D,20201120,000000,41.9803,42.8748,41.9379,42.6547,44438.110076084,0
+IGPT.US,D,20201123,000000,43.0458,43.253,42.4935,42.822,40870.530641464,0
+IGPT.US,D,20201124,000000,43.0886,43.0886,42.4441,42.5821,51357.328502139,0
+IGPT.US,D,20201125,000000,42.7136,43.1542,42.4637,43.1476,71172.145225545,0
+IGPT.US,D,20201127,000000,43.5653,43.8514,43.5026,43.8282,19106.16709999,0
+IGPT.US,D,20201130,000000,44.1769,44.1769,43.3909,44.0715,29577.757887203,0
+IGPT.US,D,20201201,000000,44.4531,44.4531,43.3877,44.0387,40393.028534697,0
+IGPT.US,D,20201202,000000,43.6409,43.8183,42.8748,43.6936,156623.73243365,0
+IGPT.US,D,20201203,000000,43.9337,44.7194,43.9337,44.3643,35885.651960011,0
+IGPT.US,D,20201204,000000,44.6965,45.2289,44.6537,45.2289,47671.133894501,0
+IGPT.US,D,20201207,000000,45.3704,45.584,45.3605,45.4494,122301.36762573,0
+IGPT.US,D,20201208,000000,45.4689,46.1001,45.4689,46.0872,33498.141426186,0
+IGPT.US,D,20201209,000000,46.0872,46.0905,44.4104,44.795,45636.427465036,0
+IGPT.US,D,20201210,000000,44.4465,46.0444,44.4465,46.0312,44742.251545361,0
+IGPT.US,D,20201211,000000,46.1233,46.1528,45.3867,46.0805,107176.41235857,0
+IGPT.US,D,20201214,000000,46.2417,46.6922,46.2417,46.3567,41144.257963814,0
+IGPT.US,D,20201215,000000,46.6952,46.978,46.3272,46.7118,43109.011855344,0
+IGPT.US,D,20201216,000000,46.9684,47.468,46.7284,47.399,67485.950617907,0
+IGPT.US,D,20201217,000000,48.3919,48.7569,48.0664,48.7109,72364.379785113,0
+IGPT.US,D,20201218,000000,49.0199,49.3849,48.8886,49.1975,56357.414257056,0
+IGPT.US,D,20201221,000000,49.1253,49.5754,48.3426,49.5032,137411.11581942,0
+IGPT.US,D,20201222,000000,50.3253,50.9138,49.9866,50.8743,226214.34201896,0
+IGPT.US,D,20201223,000000,51.2,51.2,50.0787,50.1609,358683.15896263,0
+IGPT.US,D,20201224,000000,50.207,50.5521,49.832,49.9076,55575.770681014,0
+IGPT.US,D,20201228,000000,50.3711,50.3711,48.4709,48.4709,88249.688725457,0
+IGPT.US,D,20201229,000000,48.6452,48.9575,47.5701,47.9152,163241.85080513,0
+IGPT.US,D,20201230,000000,48.1652,48.6025,48.1619,48.2507,29653.793254522,0
+IGPT.US,D,20201231,000000,48.257,48.257,47.7342,47.9646,53200.425805958,0
+IGPT.US,D,20210104,000000,48.129,48.1718,46.2483,47.09,150945.41120225,0
+IGPT.US,D,20210105,000000,47.1063,47.8558,47.0539,47.8558,58951.740989991,0
+IGPT.US,D,20210106,000000,47.2147,47.8135,46.8368,47.1129,554404.27727184,0
+IGPT.US,D,20210107,000000,47.593,49.3387,47.593,49.3387,67425.122324052,0
+IGPT.US,D,20210108,000000,49.7664,50.3221,49.1581,49.7728,71214.725031244,0
+IGPT.US,D,20210111,000000,49.5297,49.9832,48.7241,49.6182,132952.40187981,0
+IGPT.US,D,20210112,000000,49.8549,50.6376,49.8092,50.6376,51570.227530633,0
+IGPT.US,D,20210113,000000,50.6771,50.8415,50.3482,50.3711,52014.274075777,0
+IGPT.US,D,20210114,000000,50.6376,51.2918,50.5784,50.6376,43337.117957301,0
+IGPT.US,D,20210115,000000,50.7067,50.8711,50.0098,50.1609,32172.084620138,0
+IGPT.US,D,20210119,000000,50.7461,51.0551,50.1905,50.7659,64350.25206966,0
+IGPT.US,D,20210120,000000,51.3378,52.1369,51.3378,51.8574,76722.727039853,0
+IGPT.US,D,20210121,000000,52.2389,52.2389,51.3345,51.5123,59556.98251385,0
+IGPT.US,D,20210122,000000,51.2228,52.0218,51.2228,52.0218,41484.896409403,0
+IGPT.US,D,20210125,000000,52.3507,52.893,50.5227,51.7294,90801.435652693,0
+IGPT.US,D,20210126,000000,51.9561,51.9561,51.0617,51.0617,56238.799084037,0
+IGPT.US,D,20210127,000000,50.1344,50.4437,48.747,49.1482,77060.32407075,0
+IGPT.US,D,20210128,000000,49.3882,50.47,49.2138,50.0588,169041.82862424,0
+IGPT.US,D,20210129,000000,50.0688,50.0688,48.6025,49.5198,91035.624584035,0
+IGPT.US,D,20210201,000000,49.7499,50.6015,49.6315,50.5849,75302.38637833,0
+IGPT.US,D,20210202,000000,51.0421,52.2224,51.0421,52.1173,74192.270015468,0
+IGPT.US,D,20210203,000000,52.4919,52.6302,51.8673,52.4952,65837.503854423,0
+IGPT.US,D,20210204,000000,53.0246,53.8565,52.8669,53.7842,89034.373716193,0
+IGPT.US,D,20210205,000000,54.2742,55.4448,54.2642,55.4414,113946.60146468,0
+IGPT.US,D,20210208,000000,56.0694,56.5132,55.7109,56.3916,95561.24964688,0
+IGPT.US,D,20210209,000000,56.51,57.6739,56.51,57.2989,103706.15819413,0
+IGPT.US,D,20210210,000000,57.8417,57.894,56.2599,57.1246,136951.86220081,0
+IGPT.US,D,20210211,000000,57.8184,57.8184,56.7105,57.2794,55572.729266319,0
+IGPT.US,D,20210212,000000,57.3878,57.779,56.9605,57.779,53805.66732982,0
+IGPT.US,D,20210216,000000,58.1045,58.4762,57.1117,57.3318,70153.271303466,0
+IGPT.US,D,20210217,000000,56.7499,56.7499,55.5005,56.4277,89320.266697314,0
+IGPT.US,D,20210218,000000,55.7176,56.3683,55.1388,56.1254,57473.613449301,0
+IGPT.US,D,20210219,000000,56.8716,57.4962,56.7499,56.9506,86294.059078006,0
+IGPT.US,D,20210222,000000,56.316,56.6843,54.3891,54.5997,99779.691825753,0
+IGPT.US,D,20210223,000000,52.7518,54.0802,50.4076,54.0241,217150.9262345,0
+IGPT.US,D,20210224,000000,53.7874,54.2148,52.7813,53.9781,115674.12501017,0
+IGPT.US,D,20210225,000000,53.8236,54.2543,51.6272,51.9034,93024.709793108,0
+IGPT.US,D,20210226,000000,52.3278,53.314,51.2984,52.834,91017.376095879,0
+IGPT.US,D,20210301,000000,54.1658,54.8988,53.5279,54.8888,145124.14348028,0
+IGPT.US,D,20210302,000000,55.3426,55.3426,53.633,53.7646,81920.5047498,0
+IGPT.US,D,20210303,000000,53.6824,53.6824,51.0518,51.3283,86373.135860018,0
+IGPT.US,D,20210304,000000,50.8382,51.3972,47.823,48.7931,171280.30983811,0
+IGPT.US,D,20210305,000000,49.1382,49.1382,46.1956,48.6187,174394.71848351,0
+IGPT.US,D,20210308,000000,48.7241,49.2204,46.863,46.863,146623.56092383,0
+IGPT.US,D,20210309,000000,47.9252,49.5722,47.9252,49.2765,69560.195438376,0
+IGPT.US,D,20210310,000000,50.3317,50.8316,49.5132,49.5921,242215.22471763,0
+IGPT.US,D,20210311,000000,50.6771,51.4432,50.651,51.3183,166569.15847902,0
+IGPT.US,D,20210312,000000,50.5717,50.9994,50.3977,50.9795,53273.419758585,0
+IGPT.US,D,20210315,000000,50.8482,51.0683,50.3516,51.0683,753364.50222887,0
+IGPT.US,D,20210316,000000,51.2821,51.614,50.2465,50.6804,83748.394980155,0
+IGPT.US,D,20210317,000000,50.1215,51.384,49.5888,51.0683,326316.42380216,0
+IGPT.US,D,20210318,000000,50.207,50.207,48.8653,49.0036,287912.48047652,0
+IGPT.US,D,20210319,000000,49.0298,50.0588,49.0132,49.7565,101738.3628879,0
+IGPT.US,D,20210322,000000,50.1609,50.6705,50.0916,50.3417,66756.011091642,0
+IGPT.US,D,20210323,000000,50.3844,50.4404,49.2469,49.3192,74088.861915913,0
+IGPT.US,D,20210324,000000,49.6908,49.6908,47.4385,47.4779,83556.785854512,0
+IGPT.US,D,20210325,000000,46.9289,47.7047,46.554,47.7047,72987.869797131,0
+IGPT.US,D,20210326,000000,47.7707,48.198,47.103,48.0992,86868.886454938,0
+IGPT.US,D,20210329,000000,47.8463,48.1914,46.9584,47.0241,124777.07918564,0
+IGPT.US,D,20210330,000000,46.6986,47.4746,46.3272,47.4186,47585.974283102,0
+IGPT.US,D,20210331,000000,47.8592,48.9214,47.8592,48.5859,112754.36690512,0
+IGPT.US,D,20210401,000000,49.4081,50.2398,49.4081,49.9504,76771.389674937,0
+IGPT.US,D,20210405,000000,50.516,50.516,49.8354,50.2365,142675.80465261,0
+IGPT.US,D,20210406,000000,50.2004,50.8972,50.0655,50.5784,98867.267417921,0
+IGPT.US,D,20210407,000000,50.6048,50.7823,50.1016,50.2134,70104.608668383,0
+IGPT.US,D,20210408,000000,50.6244,51.3313,50.6244,51.1734,618277.02723475,0
+IGPT.US,D,20210409,000000,51.0683,51.3216,50.4994,51.3216,71722.641284936,0
+IGPT.US,D,20210412,000000,51.4201,51.9757,51.0882,51.7622,67838.754722268,0
+IGPT.US,D,20210413,000000,51.92,52.4823,51.8411,52.3407,49599.390809719,0
+IGPT.US,D,20210414,000000,52.4624,52.7585,51.6799,51.7227,64447.577339828,0
+IGPT.US,D,20210415,000000,52.1501,52.479,52.1272,52.479,55536.232290007,0
+IGPT.US,D,20210416,000000,52.719,52.719,51.8607,52.0907,27679.915118914,0
+IGPT.US,D,20210419,000000,51.7356,52.0712,50.7627,50.9861,144476.32215073,0
+IGPT.US,D,20210420,000000,50.8482,51.0683,50.1016,50.3253,58985.196551611,0
+IGPT.US,D,20210421,000000,50.1577,50.8382,49.9603,50.8382,40332.200240842,0
+IGPT.US,D,20210422,000000,51.0255,52.0745,51.0093,51.3706,46141.302304036,0
+IGPT.US,D,20210423,000000,51.4499,52.1762,51.4499,52.0844,32877.69282886,0
+IGPT.US,D,20210426,000000,52.2028,52.9557,52.1239,52.9557,39398.485930162,0
+IGPT.US,D,20210427,000000,52.9524,52.9524,52.2323,52.3473,26758.366467004,0
+IGPT.US,D,20210428,000000,52.2389,52.3244,51.805,52.1272,29665.958913293,0
+IGPT.US,D,20210429,000000,52.469,52.469,51.0912,51.6667,36040.764109342,0
+IGPT.US,D,20210430,000000,51.2984,51.7751,50.7494,50.8939,50438.821264923,0
+IGPT.US,D,20210503,000000,51.3677,51.3677,50.5883,50.5883,54678.553346647,0
+IGPT.US,D,20210504,000000,50.1082,50.1082,48.5564,49.2599,104758.48767782,0
+IGPT.US,D,20210505,000000,49.4869,49.4869,48.6519,48.7964,58878.747037364,0
+IGPT.US,D,20210506,000000,48.5498,48.5498,47.4418,48.1387,89721.733436759,0
+IGPT.US,D,20210507,000000,49.0891,49.6776,49.0891,49.4048,71178.228054932,0
+IGPT.US,D,20210510,000000,49.1448,49.1448,47.8197,47.8297,117018.43030438,0
+IGPT.US,D,20210511,000000,46.3863,48.3329,46.1462,48.1092,87769.145204001,0
+IGPT.US,D,20210512,000000,47.353,47.6357,46.7807,46.8991,101306.48200153,0
+IGPT.US,D,20210513,000000,47.3958,47.5535,46.1462,46.7185,99478.591771171,0
+IGPT.US,D,20210514,000000,47.1358,47.9448,47.1358,47.7869,52111.599345947,0
+IGPT.US,D,20210517,000000,47.399,47.6981,46.6889,47.0636,39580.970811729,0
+IGPT.US,D,20210518,000000,47.1852,48.2143,47.1852,47.6325,34961.061893408,0
+IGPT.US,D,20210519,000000,46.6591,47.5701,46.6591,47.5634,33136.213077745,0
+IGPT.US,D,20210520,000000,47.7836,48.7832,47.7836,48.6976,84618.239582287,0
+IGPT.US,D,20210521,000000,49.0858,49.0955,48.6485,48.6485,28403.771815792,0
+IGPT.US,D,20210524,000000,48.8491,49.4933,48.8491,49.3159,35523.723611571,0
+IGPT.US,D,20210525,000000,49.4277,49.7664,49.1843,49.2204,32984.142343107,0
+IGPT.US,D,20210526,000000,49.421,49.9504,49.421,49.8454,44228.252462282,0
+IGPT.US,D,20210527,000000,49.7793,49.7793,49.1581,49.6348,27324.069599859,0
+IGPT.US,D,20210528,000000,49.8387,49.8977,49.5032,49.5032,73614.401223842,0
+IGPT.US,D,20210601,000000,49.7171,49.7171,49.102,49.4605,34334.530466698,0
+IGPT.US,D,20210602,000000,49.4538,49.4538,48.9542,49.1843,44651.009104578,0
+IGPT.US,D,20210603,000000,48.6187,48.9509,48.2932,48.7109,38975.729287867,0
+IGPT.US,D,20210604,000000,49.0955,49.6448,49.0955,49.4836,24869.647942792,0
+IGPT.US,D,20210607,000000,49.5393,50.1543,49.5393,50.0655,43610.845279651,0
+IGPT.US,D,20210608,000000,50.3711,50.7823,50.2498,50.5356,34951.937649329,0
+IGPT.US,D,20210609,000000,50.6771,50.6771,49.9242,49.9637,26289.988604316,0
+IGPT.US,D,20210610,000000,49.9242,50.2104,49.8059,50.1772,17062.336426448,0
+IGPT.US,D,20210611,000000,50.3253,50.6904,50.3253,50.6904,18932.806462502,0
+IGPT.US,D,20210614,000000,50.8939,50.9633,50.5654,50.7723,36822.407685383,0
+IGPT.US,D,20210615,000000,50.8184,50.8184,49.8188,49.8221,111291.4464379,0
+IGPT.US,D,20210616,000000,49.5788,49.7664,48.9343,49.4243,39961.147648325,0
+IGPT.US,D,20210617,000000,49.2532,50.1609,49.2532,49.8944,21086.128064985,0
+IGPT.US,D,20210618,000000,49.6743,49.8059,49.2927,49.602,28905.6052401,0
+IGPT.US,D,20210621,000000,49.467,50.0426,49.467,49.9538,18321.482109255,0
+IGPT.US,D,20210622,000000,49.967,50.3944,49.8549,50.3944,52902.367166068,0
+IGPT.US,D,20210623,000000,50.391,50.756,50.276,50.654,34529.181007036,0
+IGPT.US,D,20210624,000000,50.9171,51.5484,50.9171,51.43,34635.630521283,0
+IGPT.US,D,20210625,000000,51.6306,51.6568,51.4432,51.6501,17317.81526064,0
+IGPT.US,D,20210628,000000,51.9101,52.3672,51.9101,52.2552,27762.033315618,0
+IGPT.US,D,20210629,000000,52.2095,52.3045,51.8017,52.0877,34586.967886196,0
+IGPT.US,D,20210630,000000,51.7818,51.7818,51.3905,51.3905,30164.750922909,0
+IGPT.US,D,20210701,000000,51.3283,51.486,51.0026,51.3644,33513.34849965,0
+IGPT.US,D,20210702,000000,51.7751,51.7751,51.246,51.3345,23558.798210208,0
+IGPT.US,D,20210706,000000,51.4529,51.8146,51.2294,51.4827,41910.694466391,0
+IGPT.US,D,20210707,000000,51.5944,51.5944,50.8184,50.8939,73982.412401666,0
+IGPT.US,D,20210708,000000,49.8682,50.6112,49.6577,50.3383,42141.841983041,0
+IGPT.US,D,20210709,000000,50.4172,50.7428,50.2561,50.7361,33565.052549425,0
+IGPT.US,D,20210712,000000,50.9367,50.9566,50.2594,50.4076,29745.035695305,0
+IGPT.US,D,20210713,000000,50.3417,50.5389,49.9538,49.9538,27153.750377064,0
+IGPT.US,D,20210714,000000,50.2465,50.2465,49.0463,49.0463,21125.666455991,0
+IGPT.US,D,20210715,000000,48.9081,48.9081,48.1685,48.5236,33750.578845684,0
+IGPT.US,D,20210716,000000,48.8458,48.9214,48.323,48.3329,26092.296649286,0
+IGPT.US,D,20210719,000000,47.6947,48.632,47.6225,48.4576,52278.87715405,0
+IGPT.US,D,20210720,000000,48.6913,49.5493,48.4381,49.3192,66001.740247833,0
+IGPT.US,D,20210721,000000,49.3126,49.8387,49.2897,49.8255,16849.437397954,0
+IGPT.US,D,20210722,000000,49.8682,49.9998,49.6415,49.8914,19969.928872738,0
+IGPT.US,D,20210723,000000,50.0655,50.4371,49.9309,50.4338,23330.69210825,0
+IGPT.US,D,20210726,000000,50.1577,50.2826,49.9899,50.0493,21341.606899177,0
+IGPT.US,D,20210727,000000,50.0493,50.1016,48.6025,49.1581,52625.598429026,0
+IGPT.US,D,20210728,000000,49.6577,50.0459,49.648,49.8977,17853.104246569,0
+IGPT.US,D,20210729,000000,49.8649,49.9703,49.6972,49.6972,16980.218229743,0
+IGPT.US,D,20210730,000000,49.2994,49.7959,49.2994,49.4933,25499.220784196,0
+IGPT.US,D,20210802,000000,49.6776,49.7728,49.4342,49.4605,43677.756402891,0
+IGPT.US,D,20210803,000000,49.5065,49.5065,48.7636,49.1547,28790.031481775,0
+IGPT.US,D,20210804,000000,49.0659,49.2138,48.8392,49.1219,43963.649384012,0
+IGPT.US,D,20210805,000000,48.9608,49.7171,48.9608,49.7071,53763.08752412,0
+IGPT.US,D,20210806,000000,49.5625,49.7333,49.2171,49.4442,40219.667897211,0
+IGPT.US,D,20210809,000000,49.3782,49.6514,49.3782,49.4048,17837.897173105,0
+IGPT.US,D,20210810,000000,49.0792,49.2108,48.8259,48.8919,33151.420151209,0
+IGPT.US,D,20210811,000000,48.862,48.862,48.0929,48.5236,51065.352691633,0
+IGPT.US,D,20210812,000000,48.4938,48.6582,48.4446,48.6154,47251.418666897,0
+IGPT.US,D,20210813,000000,48.4576,48.4576,48.1748,48.2176,49842.70398514,0
+IGPT.US,D,20210816,000000,48.0468,48.0468,47.3202,47.6029,63413.496344285,0
+IGPT.US,D,20210817,000000,47.0997,47.4846,46.9979,47.1984,30940.311669565,0
+IGPT.US,D,20210818,000000,47.1358,47.2774,46.6657,46.7151,23251.615326238,0
+IGPT.US,D,20210819,000000,46.3796,46.8563,46.3368,46.498,60204.803843411,0
+IGPT.US,D,20210820,000000,46.5474,47.1228,46.5474,47.0112,35009.724528492,0
+IGPT.US,D,20210823,000000,47.1163,47.7608,47.1163,47.7574,22181.037354383,0
+IGPT.US,D,20210824,000000,47.8625,48.1652,47.8625,48.1092,65259.635062796,0
+IGPT.US,D,20210825,000000,48.0796,48.1059,47.8857,47.9613,120059.84499715,0
+IGPT.US,D,20210826,000000,47.7902,48.1619,47.5141,47.5141,38796.285820992,0
+IGPT.US,D,20210827,000000,47.6062,48.3919,47.4057,48.3098,45621.220391572,0
+IGPT.US,D,20210830,000000,48.2769,48.3329,48.0203,48.0435,63918.371183285,0
+IGPT.US,D,20210831,000000,48.129,48.2046,47.9809,48.0203,33519.431329034,0
+IGPT.US,D,20210901,000000,48.2275,48.5465,48.1353,48.3426,33391.691911939,0
+IGPT.US,D,20210902,000000,48.4774,48.862,48.369,48.7669,73276.804192945,0
+IGPT.US,D,20210903,000000,48.369,49.237,48.369,49.1975,84046.453620048,0
+IGPT.US,D,20210907,000000,49.3159,49.3355,48.7603,48.7603,62434.160813214,0
+IGPT.US,D,20210908,000000,48.5925,48.5925,47.7707,47.9547,69861.295492961,0
+IGPT.US,D,20210909,000000,47.6917,48.2869,47.6357,47.833,19665.787403461,0
+IGPT.US,D,20210910,000000,47.9975,48.5431,47.6852,48.0269,23640.916406913,0
+IGPT.US,D,20210913,000000,48.2407,48.2407,47.1656,47.3858,51962.570026001,0
+IGPT.US,D,20210914,000000,47.6524,47.7608,47.2969,47.3695,27637.335313214,0
+IGPT.US,D,20210915,000000,47.2906,47.5602,46.9945,47.5602,71260.346251636,0
+IGPT.US,D,20210916,000000,47.5502,47.8529,47.5502,47.7969,38914.900994011,0
+IGPT.US,D,20210917,000000,47.823,47.823,47.2939,47.3397,36512.183386722,0
+IGPT.US,D,20210920,000000,46.4094,46.5639,45.4527,45.9755,87969.878573723,0
+IGPT.US,D,20210921,000000,46.2185,46.2351,45.8995,46.0872,20563.004737828,0
+IGPT.US,D,20210922,000000,46.258,46.5046,46.2284,46.3634,33911.773824402,0
+IGPT.US,D,20210923,000000,46.5474,47.044,46.3172,46.9813,231263.09040896,0
+IGPT.US,D,20210924,000000,46.5768,46.978,46.5179,46.8861,32795.574632156,0
+IGPT.US,D,20210927,000000,46.5902,46.5902,46.1923,46.3667,47978.31677847,0
+IGPT.US,D,20210928,000000,45.9029,46.0412,45.1434,45.1633,47005.064076783,0
+IGPT.US,D,20210929,000000,45.3177,45.6563,45.0416,45.0416,26898.271542871,0
+IGPT.US,D,20210930,000000,45.344,45.344,44.8015,44.8805,37826.074533998,0
+IGPT.US,D,20211001,000000,44.9822,45.344,44.4498,45.2883,32999.349416571,0
+IGPT.US,D,20211004,000000,44.976,44.976,43.7726,43.9532,56025.900055543,0
+IGPT.US,D,20211005,000000,44.1604,44.6965,44.1604,44.6931,32990.225172491,0
+IGPT.US,D,20211006,000000,44.1637,44.9989,44.1276,44.9989,28209.121275455,0
+IGPT.US,D,20211007,000000,45.2684,45.8866,45.2684,45.4361,27549.134287124,0
+IGPT.US,D,20211008,000000,45.5379,45.5379,44.8542,44.8639,78474.581902889,0
+IGPT.US,D,20211011,000000,44.7687,44.9626,44.4989,44.4989,48848.161380602,0
+IGPT.US,D,20211012,000000,44.6371,45.1828,44.4531,44.9265,26362.982556943,0
+IGPT.US,D,20211013,000000,45.265,45.9261,45.265,45.9261,41427.10953024,0
+IGPT.US,D,20211014,000000,46.36,46.6329,46.36,46.4062,18260.6538154,0
+IGPT.US,D,20211015,000000,46.3306,46.5407,46.3172,46.4718,25639.125860064,0
+IGPT.US,D,20211018,000000,46.1889,46.7347,46.1889,46.7347,34702.541644523,0
+IGPT.US,D,20211019,000000,46.7513,47.1358,46.7513,47.0307,24008.927584738,0
+IGPT.US,D,20211020,000000,47.0602,47.2511,46.9418,47.1457,15912.68167258,0
+IGPT.US,D,20211021,000000,47.2608,47.5535,47.0602,47.5469,33847.904115854,0
+IGPT.US,D,20211022,000000,47.3463,47.5241,47.0669,47.2675,49395.616025301,0
+IGPT.US,D,20211025,000000,47.2774,47.7375,47.2774,47.4319,22728.491999081,0
+IGPT.US,D,20211026,000000,47.4912,47.4912,46.9979,47.1228,39739.124375752,0
+IGPT.US,D,20211027,000000,47.0112,47.3759,46.7907,46.7907,21341.606899177,0
+IGPT.US,D,20211028,000000,46.8073,47.4942,46.8073,47.4351,30484.09946565,0
+IGPT.US,D,20211029,000000,47.3759,47.7409,47.3759,47.708,40496.436634252,0
+IGPT.US,D,20211101,000000,47.8197,48.1092,47.7608,47.9414,25782.072350624,0
+IGPT.US,D,20211102,000000,47.8297,47.8297,47.3364,47.5734,19002.759000436,0
+IGPT.US,D,20211103,000000,46.8729,47.2939,46.8729,47.2807,45161.966772964,0
+IGPT.US,D,20211104,000000,47.3267,47.5734,47.1785,47.5734,70186.726865086,0
+IGPT.US,D,20211105,000000,47.6917,47.6917,46.7645,47.1424,72689.811157238,0
+IGPT.US,D,20211108,000000,47.4023,47.5602,47.2379,47.2906,46335.952844374,0
+IGPT.US,D,20211109,000000,47.9185,48.5136,47.9185,48.5136,71242.09776348,0
+IGPT.US,D,20211110,000000,47.9875,48.1586,46.8729,47.0701,49550.728174632,0
+IGPT.US,D,20211111,000000,47.343,47.6258,47.3301,47.3759,58574.605568087,0
+IGPT.US,D,20211112,000000,47.4351,47.8197,47.4186,47.7541,43784.205917138,0
+IGPT.US,D,20211115,000000,47.7608,47.9185,47.1424,47.1919,19258.237834629,0
+IGPT.US,D,20211116,000000,46.7479,47.4418,46.7284,47.3364,24364.773103793,0
+IGPT.US,D,20211117,000000,47.2873,47.4418,46.7085,46.8006,23266.822399702,0
+IGPT.US,D,20211118,000000,46.7841,46.7841,45.9129,46.1989,30614.880297437,0
+IGPT.US,D,20211119,000000,46.544,46.9256,46.258,46.3306,24428.64281234,0
+IGPT.US,D,20211122,000000,46.5245,46.5245,44.5121,44.7754,45022.061697097,0
+IGPT.US,D,20211123,000000,44.4498,44.4498,43.6147,43.9565,42385.155158463,0
+IGPT.US,D,20211124,000000,43.7888,44.8244,43.6475,44.8244,34012.140509265,0
+IGPT.US,D,20211126,000000,44.4233,44.5155,44.1965,44.292,18522.215478978,0
+IGPT.US,D,20211129,000000,44.5811,45.1434,44.3838,45.0054,59645.183539941,0
+IGPT.US,D,20211130,000000,44.8015,44.9527,43.7032,43.8547,32959.811025563,0
+IGPT.US,D,20211201,000000,44.6338,44.6404,42.0363,42.0592,43464.857374397,0
+IGPT.US,D,20211202,000000,42.1908,43.0097,42.1808,42.9374,52467.444865,0
+IGPT.US,D,20211203,000000,43.062,43.138,40.7013,41.7536,70077.235936147,0
+IGPT.US,D,20211206,000000,41.5202,42.158,40.5074,42.0002,125154.21460755,0
+IGPT.US,D,20211207,000000,42.9769,44.2032,42.9769,43.9499,90542.915403807,0
+IGPT.US,D,20211208,000000,44.2065,45.2093,43.6015,44.976,17217.44857578,0
+IGPT.US,D,20211209,000000,44.9099,44.9099,43.2199,43.3286,25228.534876539,0
+IGPT.US,D,20211210,000000,44.0026,44.0715,42.957,43.1542,39173.421242897,0
+IGPT.US,D,20211213,000000,43.1247,43.4436,42.1808,42.5164,38613.800939426,0
+IGPT.US,D,20211214,000000,41.6551,42.0758,41.0828,41.6385,52433.98930338,0
+IGPT.US,D,20211215,000000,41.415,42.2107,40.6522,42.1779,53154.804585566,0
+IGPT.US,D,20211216,000000,42.5065,42.5065,40.7706,40.9152,47129.762079186,0
+IGPT.US,D,20211217,000000,40.3562,41.7009,40.0306,41.6584,46916.863050692,0
+IGPT.US,D,20211220,000000,40.5239,40.8001,40.267,40.6029,79000.746644739,0
+IGPT.US,D,20211221,000000,40.9744,41.9262,40.764,41.9087,36372.278310855,0
+IGPT.US,D,20211222,000000,41.7768,42.2369,41.7768,42.0724,45046.393014638,0
+IGPT.US,D,20211223,000000,42.1415,42.5592,41.7074,42.4856,32260.285646226,0
+IGPT.US,D,20211227,000000,42.4637,43.0193,42.4637,42.7763,56570.31328555,0
+IGPT.US,D,20211228,000000,42.7992,42.967,42.0197,42.0957,45776.332540903,0
+IGPT.US,D,20211229,000000,42.0858,42.0858,41.543,41.8083,52926.698483608,0
+IGPT.US,D,20211230,000000,41.9969,42.7597,41.9969,42.3026,35782.243860456,0
+IGPT.US,D,20211231,000000,42.3685,42.6579,41.9674,41.9714,47777.583408748,0
+IGPT.US,D,20220103,000000,42.1447,42.1447,41.0828,41.5202,155367.62816554,0
+IGPT.US,D,20220104,000000,41.5762,41.5762,39.4621,40.264,167049.70200047,0
+IGPT.US,D,20220105,000000,39.8172,40.0505,38.117,38.2026,140543.77295297,0
+IGPT.US,D,20220106,000000,38.2682,38.9598,37.6732,38.2848,89277.686891615,0
+IGPT.US,D,20220107,000000,38.1598,38.8013,37.5913,37.7325,133825.28789664,0
+IGPT.US,D,20220110,000000,37.1537,37.9984,36.3746,37.9593,74523.784216981,0
+IGPT.US,D,20220111,000000,37.9494,38.9455,37.9494,38.8816,38556.014060263,0
+IGPT.US,D,20220112,000000,39.1299,39.2811,38.39,38.6163,34434.897151558,0
+IGPT.US,D,20220113,000000,38.6071,38.6071,37.0847,37.1076,88949.214104794,0
+IGPT.US,D,20220114,000000,36.8709,37.0936,36.2612,36.9992,77461.790810197,0
+IGPT.US,D,20220118,000000,36.6113,36.9992,35.9602,36.006,65101.481498774,0
+IGPT.US,D,20220119,000000,36.1475,36.792,35.929,35.929,48489.274446857,0
+IGPT.US,D,20220120,000000,36.2298,37.1702,35.8091,35.8385,54280.128021891,0
+IGPT.US,D,20220121,000000,35.6741,35.6741,34.6385,34.6912,134214.58897732,0
+IGPT.US,D,20220124,000000,33.8494,35.2268,32.6887,35.2268,178181.27977602,0
+IGPT.US,D,20220125,000000,34.4379,34.8983,33.9677,34.1388,59788.130030503,0
+IGPT.US,D,20220126,000000,34.9411,35.5491,33.626,33.8295,37619.258334891,0
+IGPT.US,D,20220127,000000,34.54,34.6673,33.2477,33.3332,92559.373345116,0
+IGPT.US,D,20220128,000000,33.31,34.5267,32.7485,34.5267,81595.073377675,0
+IGPT.US,D,20220131,000000,34.5529,36.3252,34.5529,36.3219,212397.1950697,0
+IGPT.US,D,20220201,000000,36.5324,36.9335,35.7858,36.7823,60968.198931297,0
+IGPT.US,D,20220202,000000,36.6179,36.6179,35.5856,36.0063,66077.775615153,0
+IGPT.US,D,20220203,000000,34.7405,35.1761,34.3195,34.3951,57272.880079579,0
+IGPT.US,D,20220204,000000,34.839,36.4697,34.839,36.1445,56463.863771303,0
+IGPT.US,D,20220207,000000,36.1379,36.8709,35.8946,35.9602,61609.937431471,0
+IGPT.US,D,20220208,000000,35.7335,36.7724,35.7335,36.733,55086.102915476,0
+IGPT.US,D,20220209,000000,37.338,38.2255,37.2985,38.2255,85409.007402408,0
+IGPT.US,D,20220210,000000,37.5714,39.2317,37.5714,38.1403,84818.972952012,0
+IGPT.US,D,20220211,000000,38.2553,38.5839,36.9919,37.2591,60697.513023639,0
+IGPT.US,D,20220214,000000,37.0486,37.9825,36.8941,37.1175,42829.201703607,0
+IGPT.US,D,20220215,000000,37.752,38.1466,37.4203,38.1304,38108.926100427,0
+IGPT.US,D,20220216,000000,37.5814,37.8937,37.2786,37.7425,35636.255955202,0
+IGPT.US,D,20220217,000000,37.3509,37.4036,36.1644,36.243,32242.03715807,0
+IGPT.US,D,20220218,000000,35.8091,36.1147,34.8145,34.8655,101568.0436651,0
+IGPT.US,D,20220222,000000,34.405,35.0876,34.2144,34.3361,61129.393910015,0
+IGPT.US,D,20220223,000000,34.4806,34.4806,33.6027,33.6067,47923.571313999,0
+IGPT.US,D,20220224,000000,32.314,35.5491,32.3007,35.5097,69946.45510436,0
+IGPT.US,D,20220225,000000,35.7957,36.2397,34.9739,36.2397,59620.852222401,0
+IGPT.US,D,20220228,000000,35.8253,36.917,35.7563,36.5818,33148.378736517,0
+IGPT.US,D,20220301,000000,36.368,36.6047,35.694,35.7858,61503.487917224,0
+IGPT.US,D,20220302,000000,35.7892,36.1707,35.2895,36.0802,66971.951534828,0
+IGPT.US,D,20220303,000000,36.2596,36.2596,35.2368,35.3946,113727.61960681,0
+IGPT.US,D,20220304,000000,35.0757,35.0989,34.4906,34.7011,41268.955966217,0
+IGPT.US,D,20220307,000000,34.6023,34.8523,33.7443,33.7443,62476.740618911,0
+IGPT.US,D,20220308,000000,33.5633,34.2571,33.1721,33.5467,36177.627770517,0
+IGPT.US,D,20220309,000000,34.3884,35.135,34.3884,35.0234,23242.491082159,0
+IGPT.US,D,20220310,000000,34.4707,34.6089,34.2011,34.6042,19276.486322786,0
+IGPT.US,D,20220311,000000,34.7862,34.7862,33.6982,33.6982,22390.894968183,0
+IGPT.US,D,20220314,000000,33.5534,33.6621,32.7874,32.8907,42835.284532994,0
+IGPT.US,D,20220315,000000,33.0044,33.5437,33.0044,33.5437,33114.923174897,0
+IGPT.US,D,20220316,000000,33.8627,34.7862,33.6949,34.7862,30812.572252467,0
+IGPT.US,D,20220317,000000,34.5333,35.5789,34.5333,35.5544,14915.097653351,0
+IGPT.US,D,20220318,000000,35.319,36.3713,35.319,36.3623,107669.1215388,0
+IGPT.US,D,20220321,000000,36.3186,36.3186,35.6251,35.9274,23817.318459094,0
+IGPT.US,D,20220322,000000,35.9834,36.7316,35.9834,36.6147,23960.264949654,0
+IGPT.US,D,20220323,000000,36.2529,36.8052,36.2268,36.2268,102957.9701797,0
+IGPT.US,D,20220324,000000,36.3053,36.6607,36.2002,36.6508,16898.100033039,0
+IGPT.US,D,20220325,000000,36.7492,36.7492,35.9374,36.2659,15541.629080062,0
+IGPT.US,D,20220328,000000,36.1969,36.7459,36.0852,36.7459,19017.9660739,0
+IGPT.US,D,20220329,000000,37.032,37.7425,37.032,37.6304,25511.386442967,0
+IGPT.US,D,20220330,000000,37.3741,37.4958,36.8845,36.9514,31922.688615329,0
+IGPT.US,D,20220331,000000,37.0648,37.1175,36.6769,36.6826,12062.250671532,0
+IGPT.US,D,20220401,000000,36.7035,37.0158,36.5257,36.8579,169282.10038497,0
+IGPT.US,D,20220404,000000,36.9041,37.4531,36.9041,37.3562,39653.964764356,0
+IGPT.US,D,20220405,000000,37.2293,37.2293,36.4996,36.6212,45161.966772964,0
+IGPT.US,D,20220406,000000,36.0885,36.1359,35.5455,35.8879,27056.425106896,0
+IGPT.US,D,20220407,000000,35.74,36.0786,35.3784,35.8912,13312.272110261,0
+IGPT.US,D,20220408,000000,35.6217,35.7497,35.2829,35.2994,25785.113765317,0
+IGPT.US,D,20220411,000000,34.9607,35.2206,34.9607,35.0001,29258.409344462,0
+IGPT.US,D,20220412,000000,35.4639,35.8226,34.905,34.9633,25371.481367099,0
+IGPT.US,D,20220413,000000,35.0989,35.6363,35.0989,35.5256,32813.823120312,0
+IGPT.US,D,20220414,000000,35.6184,35.6184,34.8791,34.8791,25879.397620792,0
+IGPT.US,D,20220418,000000,34.655,34.7081,34.2539,34.5562,15684.575570622,0
+IGPT.US,D,20220419,000000,34.3655,35.4424,34.3655,35.3456,12652.285121929,0
+IGPT.US,D,20220420,000000,35.5,35.5,34.9607,34.9607,18719.907434008,0
+IGPT.US,D,20220421,000000,35.2106,35.2106,33.9578,33.9791,20912.767427497,0
+IGPT.US,D,20220422,000000,33.9644,34.0271,33.3073,33.3073,84092.074840439,0
+IGPT.US,D,20220425,000000,33.0471,33.7211,33.0471,33.7211,17883.518393496,0
+IGPT.US,D,20220426,000000,33.6422,33.6422,32.8005,32.8098,18923.682218424,0
+IGPT.US,D,20220427,000000,32.7446,33.0701,32.6427,32.6576,22083.712084214,0
+IGPT.US,D,20220428,000000,32.8597,33.5865,32.5507,33.5305,19227.823687701,0
+IGPT.US,D,20220429,000000,33.4144,33.6253,32.4838,32.4838,23878.146752949,0
+IGPT.US,D,20220502,000000,32.3961,33.0126,32.3175,32.9945,40666.755857047,0
+IGPT.US,D,20220503,000000,32.7611,33.0965,32.7578,32.978,170075.90961978,0
+IGPT.US,D,20220504,000000,32.9682,33.8,32.1824,33.7837,49179.675582115,0
+IGPT.US,D,20220505,000000,33.1195,33.1195,31.8257,32.1594,38394.819081548,0
+IGPT.US,D,20220506,000000,31.8503,31.9424,30.9066,31.2716,77023.827094438,0
+IGPT.US,D,20220509,000000,30.762,30.854,29.8479,29.8616,39416.734418318,0
+IGPT.US,D,20220510,000000,30.3575,30.3575,29.3153,29.9992,58328.250977973,0
+IGPT.US,D,20220511,000000,29.5882,30.3543,29.266,29.3036,80375.466085871,0
+IGPT.US,D,20220512,000000,29.0293,30.2041,28.9503,29.8348,57151.223491868,0
+IGPT.US,D,20220513,000000,30.2326,31.3255,30.2326,31.2453,27585.631263437,0
+IGPT.US,D,20220516,000000,31.1335,31.4102,30.8212,30.854,54982.694815924,0
+IGPT.US,D,20220517,000000,31.39,31.6563,30.8985,31.5001,59082.521821778,0
+IGPT.US,D,20220518,000000,31.0645,31.2716,30.4531,30.5023,23543.591136744,0
+IGPT.US,D,20220519,000000,30.4234,31.6638,30.4234,31.2832,43647.342255963,0
+IGPT.US,D,20220520,000000,31.538,31.7024,30.6108,31.2881,26162.24918722,0
+IGPT.US,D,20220523,000000,31.4328,31.4459,31.1237,31.3505,81230.103614542,0
+IGPT.US,D,20220524,000000,30.1652,30.563,30.1652,30.4891,12780.024539026,0
+IGPT.US,D,20220525,000000,30.2951,31.2881,30.2951,31.1329,16989.342473822,0
+IGPT.US,D,20220526,000000,31.0349,31.847,31.0349,31.7561,41895.487392927,0
+IGPT.US,D,20220527,000000,32.1429,32.6129,31.9917,32.6129,21022.258356436,0
+IGPT.US,D,20220531,000000,32.3764,32.3764,31.9391,32.0941,20140.248095533,0
+IGPT.US,D,20220601,000000,32.4451,32.4451,31.6892,31.9293,35259.120533301,0
+IGPT.US,D,20220602,000000,32.2022,33.3617,32.2022,33.31,42202.670276896,0
+IGPT.US,D,20220603,000000,32.8334,32.9616,32.5013,32.6577,16159.036262695,0
+IGPT.US,D,20220606,000000,33.0406,33.0471,32.3336,32.5053,36031.639865263,0
+IGPT.US,D,20220607,000000,32.133,32.8662,32.133,32.7438,17451.637507123,0
+IGPT.US,D,20220608,000000,32.6657,32.7667,32.2843,32.3503,10745.318109562,0
+IGPT.US,D,20220609,000000,31.7878,32.2415,31.3177,31.3243,37829.115948693,0
+IGPT.US,D,20220610,000000,30.785,30.8245,30.0979,30.2787,56421.283965603,0
+IGPT.US,D,20220613,000000,29.2955,29.2955,28.6544,28.6807,48741.711866355,0
+IGPT.US,D,20220614,000000,28.8353,28.9306,28.6206,28.8503,25170.747997377,0
+IGPT.US,D,20220615,000000,29.049,30.2458,29.049,29.9863,18753.362995629,0
+IGPT.US,D,20220616,000000,29.2167,29.2167,28.4783,28.5821,20854.980548334,0
+IGPT.US,D,20220617,000000,28.7925,29.4797,28.7826,29.3492,15654.161423695,0
+IGPT.US,D,20220621,000000,29.9558,30.4826,29.6901,30.0143,65627.646240624,0
+IGPT.US,D,20220622,000000,30.0699,30.5023,30.0699,30.1767,15170.576487544,0
+IGPT.US,D,20220623,000000,30.4299,31.0415,30.2996,31.0084,43829.827137529,0
+IGPT.US,D,20220624,000000,31.5063,31.9457,31.4952,31.9457,19002.759000436,0
+IGPT.US,D,20220627,000000,31.4459,31.6037,31.3374,31.4079,30152.585264136,0
+IGPT.US,D,20220628,000000,31.5741,31.5741,30.3872,30.4464,55986.361664539,0
+IGPT.US,D,20220629,000000,30.1998,30.4065,30.0715,30.2769,42266.539985444,0
+IGPT.US,D,20220630,000000,29.6704,30.0892,29.4403,29.8776,33638.046502053,0
+IGPT.US,D,20220701,000000,30.1224,30.4564,29.9713,30.4564,12901.681126736,0
+IGPT.US,D,20220705,000000,30.1636,31.344,30.1072,31.3438,11931.469839743,0
+IGPT.US,D,20220706,000000,31.413,31.4987,31.104,31.3493,12558.001266453,0
+IGPT.US,D,20220707,000000,31.5413,31.9062,31.5347,31.8142,22412.184871033,0
+IGPT.US,D,20220708,000000,31.4002,31.8525,31.4002,31.7833,7968.5064950613,0
+IGPT.US,D,20220711,000000,31.4722,31.4722,31.0876,31.1894,50152.928283802,0
+IGPT.US,D,20220712,000000,30.8938,30.9409,30.4167,30.4858,12691.823512936,0
+IGPT.US,D,20220713,000000,29.9269,30.4451,29.9269,30.2787,6867.514376278,0
+IGPT.US,D,20220714,000000,29.8085,30.0381,29.5263,30.009,15952.220063586,0
+IGPT.US,D,20220715,000000,30.3642,30.7029,30.282,30.7029,9686.9057964772,0
+IGPT.US,D,20220718,000000,30.956,31.1796,30.4875,30.5187,12186.948673935,0
+IGPT.US,D,20220719,000000,30.8179,31.3374,30.7995,31.3135,16438.84641443,0
+IGPT.US,D,20220720,000000,31.852,32.3001,31.852,32.1895,30401.981268943,0
+IGPT.US,D,20220721,000000,32.2481,32.5769,32.0542,32.5769,14084.791442225,0
+IGPT.US,D,20220722,000000,32.4487,32.8071,31.7319,31.8503,14179.0752977,0
+IGPT.US,D,20220725,000000,31.7845,31.7845,31.4903,31.6885,32807.740290925,0
+IGPT.US,D,20220726,000000,31.4919,31.4919,31.1763,31.264,29091.131536359,0
+IGPT.US,D,20220727,000000,31.7122,32.3797,31.7122,32.1955,14674.825892622,0
+IGPT.US,D,20220728,000000,32.0904,32.6624,31.9983,32.6624,17719.282000087,0
+IGPT.US,D,20220729,000000,32.5967,33.08,32.5967,33.0306,14346.353105803,0
+IGPT.US,D,20220801,000000,32.5145,33.187,32.5145,33.0002,13217.988254785,0
+IGPT.US,D,20220802,000000,32.9057,33.4055,32.9057,33.2387,11834.144569574,0
+IGPT.US,D,20220803,000000,33.2705,34.0238,33.2705,33.9518,15456.469468664,0
+IGPT.US,D,20220804,000000,33.6684,33.8103,33.4665,33.8103,10158.325073857,0
+IGPT.US,D,20220805,000000,33.3232,34.1422,33.3232,34.1422,9017.7945640674,0
+IGPT.US,D,20220808,000000,34.5234,34.7156,34.28,34.2949,11916.262766279,0
+IGPT.US,D,20220809,000000,33.998,34.0646,33.854,33.994,9942.38463067,0
+IGPT.US,D,20220810,000000,34.5102,34.8622,34.4829,34.8533,21943.807008346,0
+IGPT.US,D,20220811,000000,35.4818,35.4818,34.6517,34.6828,8138.8257178565,0
+IGPT.US,D,20220812,000000,34.8161,35.135,34.6056,35.0876,18081.210348526,0
+IGPT.US,D,20220815,000000,34.9179,35.4112,34.9179,35.3376,20617.750202297,0
+IGPT.US,D,20220816,000000,35.2173,35.5657,35.1045,35.5657,13400.473136352,0
+IGPT.US,D,20220817,000000,35.2696,35.2696,34.7501,34.9474,26216.99465169,0
+IGPT.US,D,20220818,000000,34.9145,35.1517,34.8324,35.0462,34142.921341052,0
+IGPT.US,D,20220819,000000,34.5828,34.6023,33.9973,34.0907,12761.77605087,0
+IGPT.US,D,20220822,000000,33.6621,33.6621,33.3694,33.4284,11870.641545887,0
+IGPT.US,D,20220823,000000,33.4515,33.6027,33.3594,33.3594,47853.618776067,0
+IGPT.US,D,20220824,000000,33.2839,33.7443,33.2839,33.4744,10416.845322742,0
+IGPT.US,D,20220825,000000,33.731,33.9055,33.5878,33.9055,10213.070538327,0
+IGPT.US,D,20220826,000000,33.981,33.9973,33.0504,33.0822,7305.4780920371,0
+IGPT.US,D,20220829,000000,32.6328,33.057,32.6328,32.7972,14899.890579887,0
+IGPT.US,D,20220830,000000,32.927,32.927,32.383,32.6,8187.4883529408,0
+IGPT.US,D,20220831,000000,32.9945,32.9945,32.4422,32.5027,6265.3142671093,0
+IGPT.US,D,20220901,000000,32.212,32.212,31.6881,32.1298,32093.007838123,0
+IGPT.US,D,20220902,000000,32.3764,32.3764,31.6234,31.6234,7515.3357058383,0
+IGPT.US,D,20220906,000000,31.5313,31.6728,31.3538,31.5182,16079.959480683,0
+IGPT.US,D,20220907,000000,31.5574,32.0245,31.4689,32.0245,11326.228315881,0
+IGPT.US,D,20220908,000000,32.3637,32.3863,32.0213,32.3863,12475.883069748,0
+IGPT.US,D,20220909,000000,32.5835,33.3889,32.5835,33.2954,7694.7791727118,0
+IGPT.US,D,20220912,000000,33.4977,33.7377,33.3232,33.491,12825.645759417,0
+IGPT.US,D,20220913,000000,32.669,32.7085,32.1561,32.212,16466.219146664,0
+IGPT.US,D,20220914,000000,32.1225,32.1396,32.0245,32.1396,5045.7069753079,0
+IGPT.US,D,20220915,000000,32.0048,32.4053,31.8204,31.9457,14553.169304912,0
+IGPT.US,D,20220916,000000,31.6398,31.6398,30.9856,31.1697,16657.828272309,0
+IGPT.US,D,20220919,000000,30.8713,31.2305,30.7951,31.2305,9670.5476054082,0
+IGPT.US,D,20220920,000000,30.8949,30.9128,30.7388,30.8211,10451.792717636,0
+IGPT.US,D,20220921,000000,30.941,31.1929,30.5398,30.5398,14264.510176536,0
+IGPT.US,D,20220922,000000,30.4238,30.4238,30.0028,30.1088,13953.821965882,0
+IGPT.US,D,20220923,000000,29.8768,29.8768,29.3678,29.6454,18496.5059003,0
+IGPT.US,D,20220926,000000,29.6712,30.0491,29.4193,29.4789,29572.691429639,0
+IGPT.US,D,20220927,000000,29.774,30.0458,29.4491,29.6275,9984.252206457,0
+IGPT.US,D,20220928,000000,29.6414,30.4006,29.6414,30.3144,20315.389308305,0
+IGPT.US,D,20220929,000000,29.5399,29.7641,29.4956,29.6662,18047.06373149,0
+IGPT.US,D,20220930,000000,29.6746,30.1652,29.4126,29.4392,11528.644088543,0
+IGPT.US,D,20221003,000000,29.6348,30.3674,29.6348,30.2692,23078.40290985,0
+IGPT.US,D,20221004,000000,30.878,31.2988,30.878,31.1651,66010.687397615,0
+IGPT.US,D,20221005,000000,30.8746,31.3139,30.6724,31.1856,14358.018278772,0
+IGPT.US,D,20221006,000000,31.0968,31.3686,31.0968,31.2502,16520.770191772,0
+IGPT.US,D,20221007,000000,30.8249,30.8249,30.0646,30.1585,36851.24145205,0
+IGPT.US,D,20221010,000000,29.9116,29.9232,29.5833,29.7276,16382.016233616,0
+IGPT.US,D,20221011,000000,29.5817,29.6612,29.0115,29.3265,20991.060756717,0
+IGPT.US,D,20221012,000000,29.2402,29.4889,29.1806,29.3529,17627.785466627,0
+IGPT.US,D,20221013,000000,28.6535,29.9364,28.4015,29.8519,45263.954262868,0
+IGPT.US,D,20221014,000000,30.1055,30.1055,29.1607,29.1607,9498.6133529103,0
+IGPT.US,D,20221017,000000,29.8469,30.5166,29.8403,30.3873,18282.342182277,0
+IGPT.US,D,20221018,000000,31.0039,31.0039,30.568,30.8348,11417.03764394,0
+IGPT.US,D,20221019,000000,30.5995,30.6826,30.1522,30.3177,20716.5692308,0
+IGPT.US,D,20221020,000000,30.4835,30.8813,30.2116,30.3907,26903.185930329,0
+IGPT.US,D,20221021,000000,29.8735,30.229,29.5851,30.2109,12496.905405242,0
+IGPT.US,D,20221024,000000,30.3177,30.4702,30.0227,30.4006,27274.201948877,0
+IGPT.US,D,20221025,000000,30.447,31.3554,30.447,31.2765,25814.268997843,0
+IGPT.US,D,20221026,000000,30.9741,31.614,30.9741,31.1465,10153.17006856,0
+IGPT.US,D,20221027,000000,31.2128,31.5642,31.1498,31.2327,10186.350362902,0
+IGPT.US,D,20221028,000000,31.4515,31.856,31.4515,31.8264,7275.5336320164,0
+IGPT.US,D,20221031,000000,31.6205,31.8261,31.5543,31.6556,7206.1566529383,0
+IGPT.US,D,20221101,000000,32.0615,32.0615,31.5576,31.645,10285.891245927,0
+IGPT.US,D,20221102,000000,31.3321,31.7366,30.6558,30.6558,6436.9771022898,0
+IGPT.US,D,20221103,000000,30.3574,30.6393,30.069,30.0744,10391.464909742,0
+IGPT.US,D,20221104,000000,30.4569,30.4569,29.6977,30.0625,9254.2857309396,0
+IGPT.US,D,20221107,000000,30.152,30.437,30.0757,30.4068,7770.2216567472,0
+IGPT.US,D,20221108,000000,30.5713,30.5713,30.1155,30.2415,6991.9929349146,0
+IGPT.US,D,20221109,000000,29.8403,29.89,29.3663,29.3762,14903.984940213,0
+IGPT.US,D,20221110,000000,30.5431,31.3057,30.5398,31.3057,37487.699825332,0
+IGPT.US,D,20221111,000000,31.4912,32.0979,31.4912,31.9861,17863.063917413,0
+IGPT.US,D,20221114,000000,31.8592,32.0218,31.6106,31.7532,13094.150703393,0
+IGPT.US,D,20221115,000000,32.3234,32.4361,31.982,32.2239,11685.496389068,0
+IGPT.US,D,20221116,000000,31.9766,31.9766,31.667,31.6703,5529.0435934851,0
+IGPT.US,D,20221117,000000,31.1995,31.3985,31.0176,31.2426,18505.555071485,0
+IGPT.US,D,20221118,000000,31.4847,31.4847,31.1249,31.2062,34435.112745895,0
+IGPT.US,D,20221121,000000,31.0802,31.0802,30.7388,30.748,12373.233399059,0
+IGPT.US,D,20221122,000000,30.8979,30.9641,30.4901,30.9641,39665.533690305,0
+IGPT.US,D,20221123,000000,30.9675,31.4927,30.9675,31.4001,19802.602941205,0
+IGPT.US,D,20221125,000000,31.3355,31.3421,31.3018,31.3217,6213.764213082,0
+IGPT.US,D,20221128,000000,31.0802,31.1929,30.7824,30.8314,13094.150703393,0
+IGPT.US,D,20221129,000000,30.7885,30.8216,30.6297,30.6857,15474.082724811,0
+IGPT.US,D,20221130,000000,30.6592,31.8228,30.5232,31.8228,25467.384102452,0
+IGPT.US,D,20221201,000000,31.9189,32.4328,31.9189,32.364,17733.359130441,0
+IGPT.US,D,20221202,000000,31.8361,32.2438,31.8361,32.1543,8135.2048945059,0
+IGPT.US,D,20221205,000000,31.9521,31.9521,31.1562,31.1615,10291.924026716,0
+IGPT.US,D,20221206,000000,30.6085,30.6956,30.3544,30.4867,32314.590298421,0
+IGPT.US,D,20221207,000000,30.3542,30.6359,30.3433,30.4171,18586.997612141,0
+IGPT.US,D,20221208,000000,30.5265,30.9641,30.5265,30.8135,15998.934653489,0
+IGPT.US,D,20221209,000000,30.7719,30.8348,30.6525,30.6525,11649.299704331,0
+IGPT.US,D,20221212,000000,30.931,31.2882,30.931,31.2882,5604.4533533526,0
+IGPT.US,D,20221213,000000,32.2372,32.5024,31.3885,31.6892,13160.511292076,0
+IGPT.US,D,20221214,000000,31.6372,31.9852,31.5642,31.5655,13884.444986804,0
+IGPT.US,D,20221215,000000,30.9973,31.0039,30.5846,30.6724,17739.391911231,0
+IGPT.US,D,20221216,000000,30.5796,30.6326,30.4089,30.5057,24375.450779571,0
+IGPT.US,D,20221219,000000,30.42,30.5633,29.9633,30.0989,26784,0
+IGPT.US,D,20221220,000000,29.8767,30.42,29.8767,30.29,64269,0
+IGPT.US,D,20221221,000000,30.43,30.69,30.2133,30.5733,54630,0
+IGPT.US,D,20221222,000000,30.3167,30.3167,29.7467,30.12,32385,0
+IGPT.US,D,20221223,000000,30.09,30.1397,29.73,30.1322,10035,0
+IGPT.US,D,20221227,000000,30.02,30.04,29.7245,29.8811,23655,0
+IGPT.US,D,20221228,000000,29.8833,29.9883,29.56,29.56,24600,0
+IGPT.US,D,20221229,000000,29.78,30.4133,29.7367,30.3986,27114,0
+IGPT.US,D,20221230,000000,30.08,30.3314,30.0483,30.3314,32853,0
+IGPT.US,D,20230103,000000,30.6233,30.8633,30.0586,30.1674,12327,0
+IGPT.US,D,20230104,000000,30.35,30.5466,30.09,30.2533,35955,0
+IGPT.US,D,20230105,000000,29.9867,29.9867,29.5967,29.6482,15546,0
+IGPT.US,D,20230106,000000,29.78,29.8067,29.4567,29.6731,11553,0
+IGPT.US,D,20230109,000000,29.8433,30.273,29.8433,30.0498,21282,0
+IGPT.US,D,20230110,000000,29.8583,30.1384,29.8583,30.1384,6531,0
+IGPT.US,D,20230111,000000,30.41,30.7038,30.3133,30.7038,16719,0
+IGPT.US,D,20230112,000000,30.7233,30.9422,30.3033,30.9422,9843,0
+IGPT.US,D,20230113,000000,30.9833,31.0833,30.9733,31.0833,6171,0
+IGPT.US,D,20230117,000000,31.2467,31.51,31.0533,31.377,11502,0
+IGPT.US,D,20230118,000000,31.5166,31.5166,31.0567,31.111,4458,0
+IGPT.US,D,20230119,000000,30.9767,30.9767,30.6873,30.6873,7368,0
+IGPT.US,D,20230120,000000,31.0967,31.2533,31.0167,31.2497,10038,0
+IGPT.US,D,20230123,000000,31.31,31.7757,31.31,31.7757,8115,0
+IGPT.US,D,20230124,000000,31.54,31.7871,31.54,31.7013,10119,0
+IGPT.US,D,20230125,000000,31.2233,31.7333,30.8833,31.7288,14307,0
+IGPT.US,D,20230126,000000,32.1235,32.3206,31.92,32.3206,21636,0
+IGPT.US,D,20230127,000000,32.1267,32.6333,32.1267,32.531,11118,0
+IGPT.US,D,20230130,000000,32.1033,32.2867,31.9328,31.9328,20391,0
+IGPT.US,D,20230131,000000,32.0667,32.3753,32.0667,32.3753,8832,0
+IGPT.US,D,20230201,000000,32.1233,33,32.02,32.8209,22329,0
+IGPT.US,D,20230202,000000,33.46,33.73,33.2867,33.6776,47532,0
+IGPT.US,D,20230203,000000,33.1767,33.6364,33.1767,33.1994,9783,0
+IGPT.US,D,20230206,000000,32.8133,33.0033,32.6,32.6423,8655,0
+IGPT.US,D,20230207,000000,32.5667,33.2867,32.32,33.2183,11436,0
+IGPT.US,D,20230208,000000,33.1767,33.1767,32.5331,32.6085,10215,0
+IGPT.US,D,20230209,000000,33.0633,33.0933,32.4633,32.5133,27477,0
+IGPT.US,D,20230210,000000,32.2467,32.365,32.06,32.3098,51900,0
+IGPT.US,D,20230213,000000,32.2933,32.6367,32.2933,32.5921,9375,0
+IGPT.US,D,20230214,000000,32.53,33.1152,32.53,32.909,16827,0
+IGPT.US,D,20230215,000000,33.4507,34.2664,33.45,34.2664,25653,0
+IGPT.US,D,20230216,000000,33.7367,33.8041,33.5945,33.5945,13563,0
+IGPT.US,D,20230217,000000,33.32,33.32,33.1233,33.2666,8451,0
+IGPT.US,D,20230221,000000,32.7633,32.8467,32.53,32.6767,9615,0
+IGPT.US,D,20230222,000000,32.6425,32.7933,32.6425,32.6611,9081,0
+IGPT.US,D,20230223,000000,32.9133,32.9133,32.345,32.6667,72885,0
+IGPT.US,D,20230224,000000,32.0667,32.213,32.0667,32.1646,9228,0
+IGPT.US,D,20230227,000000,32.3533,32.4267,32.0533,32.0533,15465,0
+IGPT.US,D,20230228,000000,32.15,32.2637,32.0682,32.0682,7152,0
+IGPT.US,D,20230301,000000,31.8633,31.8633,31.6767,31.7033,8697,0
+IGPT.US,D,20230302,000000,31.4673,31.9567,31.4673,31.9429,8946,0
+IGPT.US,D,20230303,000000,32.1973,32.4299,32.1467,32.4299,16920,0
+IGPT.US,D,20230306,000000,32.5482,32.6833,32.3751,32.3751,4467,0
+IGPT.US,D,20230307,000000,32.33,32.5281,32.0409,32.0409,10149,0
+IGPT.US,D,20230308,000000,31.97,32.0399,31.8867,32.0399,4563,0
+IGPT.US,D,20230309,000000,32.0567,32.06,31.329,31.329,5565,0
+IGPT.US,D,20230310,000000,31.2833,31.2833,30.6188,30.6188,11130,0
+IGPT.US,D,20230313,000000,30.17,30.8656,30.0833,30.612,10044,0
+IGPT.US,D,20230314,000000,31.43,31.4983,31.2834,31.4342,7263,0
+IGPT.US,D,20230315,000000,31.0567,31.2017,30.88,31.0935,26517,0
+IGPT.US,D,20230316,000000,31.1367,31.9267,31.1367,31.9048,13272,0
+IGPT.US,D,20230317,000000,31.8267,31.9967,31.5867,31.6625,13443,0
+IGPT.US,D,20230320,000000,31.6667,31.7367,31.48,31.7066,9606,0
+IGPT.US,D,20230321,000000,31.89,32.3567,31.89,32.2979,12795,0
+IGPT.US,D,20230322,000000,32.3267,32.5867,31.7443,31.7443,13578,0
+IGPT.US,D,20230323,000000,32.27,32.4368,31.9367,32.1062,9981,0
+IGPT.US,D,20230324,000000,32.16,32.2533,31.87,32.1916,10581,0
+IGPT.US,D,20230327,000000,32.4033,32.6333,32.3567,32.5107,15831,0
+IGPT.US,D,20230328,000000,32.42,32.42,32.2034,32.282,8184,0
+IGPT.US,D,20230329,000000,32.8367,33.0333,32.6768,32.9983,41451,0
+IGPT.US,D,20230330,000000,33.2267,33.3895,33.0467,33.1897,34212,0
+IGPT.US,D,20230331,000000,33.4323,33.8177,33.4232,33.8177,20679,0
+IGPT.US,D,20230403,000000,33.5533,33.8951,33.47,33.8951,6858,0
+IGPT.US,D,20230404,000000,33.8767,33.99,33.6533,33.7033,11340,0
+IGPT.US,D,20230405,000000,33.4833,33.4833,33.0833,33.3004,7569,0
+IGPT.US,D,20230406,000000,33.0733,33.5005,33.0733,33.5005,12009,0
+IGPT.US,D,20230410,000000,33.1567,33.8504,33.1567,33.8504,15069,0
+IGPT.US,D,20230411,000000,33.7833,33.848,33.7367,33.7367,7563,0
+IGPT.US,D,20230412,000000,33.9267,34,33.41,33.4113,23931,0
+IGPT.US,D,20230413,000000,33.5933,34.05,33.5933,33.9821,12690,0
+IGPT.US,D,20230414,000000,33.82,34.0733,33.6233,33.8168,11172,0
+IGPT.US,D,20230417,000000,33.5808,33.7265,33.5267,33.7265,13020,0
+IGPT.US,D,20230418,000000,34.0833,34.0833,33.6825,33.7684,5814,0
+IGPT.US,D,20230419,000000,33.5367,33.65,33.5233,33.5336,12951,0
+IGPT.US,D,20230420,000000,33.29,33.6177,33.2833,33.3833,13833,0
+IGPT.US,D,20230421,000000,33.3533,33.56,33.3533,33.4703,13098,0
+IGPT.US,D,20230424,000000,33.3867,33.4653,33.0038,33.06,9375,0
+IGPT.US,D,20230425,000000,32.74,32.74,32.1825,32.1825,13902,0
+IGPT.US,D,20230426,000000,32.1633,32.2867,31.8333,31.9233,14928,0
+IGPT.US,D,20230427,000000,32.2067,32.2816,32.01,32.2533,7128,0
+IGPT.US,D,20230428,000000,32.11,32.33,31.9867,32.2567,15186,0
+IGPT.US,D,20230501,000000,32.2033,32.5006,32.19,32.4279,29220,0
+IGPT.US,D,20230502,000000,31.7967,31.8933,31.7933,31.8721,9864,0
+IGPT.US,D,20230503,000000,32.0667,32.2217,31.7301,31.7301,6528,0
+IGPT.US,D,20230504,000000,31.7067,31.7067,31.4433,31.4576,10779,0
+IGPT.US,D,20230505,000000,31.7367,31.8433,31.6842,31.7367,7623,0
+IGPT.US,D,20230508,000000,31.8333,32.0601,31.7586,32.0601,17043,0
+IGPT.US,D,20230509,000000,31.9867,32.1667,31.9867,32.03,17040,0
+IGPT.US,D,20230510,000000,32.3333,32.3867,32.1533,32.3346,22527,0
+IGPT.US,D,20230511,000000,32.4,32.4047,32.15,32.3983,18648,0
+IGPT.US,D,20230512,000000,32.4167,32.4167,32.15,32.3033,8208,0
+IGPT.US,D,20230515,000000,32.27,32.6004,32.27,32.6004,6450,0
+IGPT.US,D,20230516,000000,32.48,32.66,32.4686,32.6227,4200,0
+IGPT.US,D,20230517,000000,32.6567,32.9346,32.3583,32.875,9819,0
+IGPT.US,D,20230518,000000,32.9267,33.7233,32.9267,33.6947,35946,0
+IGPT.US,D,20230519,000000,33.64,33.64,33.5333,33.6,17712,0
+IGPT.US,D,20230522,000000,33.7367,34.0203,33.7367,33.9452,11046,0
+IGPT.US,D,20230523,000000,33.7533,33.9383,33.4793,33.4793,5652,0
+IGPT.US,D,20230524,000000,33.1867,33.5133,33.1867,33.3637,7005,0
+IGPT.US,D,20230525,000000,33.69,33.7835,33.6867,33.7835,5889,0
+IGPT.US,D,20230526,000000,33.8567,34.5,33.8567,34.3092,42117,0
+IGPT.US,D,20230530,000000,34.65,34.8733,34.5367,34.6116,11187,0
+IGPT.US,D,20230531,000000,34.4767,34.7334,34.32,34.7334,34428,0
+IGPT.US,D,20230601,000000,34.5514,35.0667,34.5514,34.8743,34842,0
+IGPT.US,D,20230602,000000,35.0067,35.1433,34.8933,35.0622,26778,0
+IGPT.US,D,20230605,000000,34.8533,35.06,34.6567,35.04,12459,0
+IGPT.US,D,20230606,000000,34.8267,35.3939,34.8133,35.3334,27012,0
+IGPT.US,D,20230607,000000,35.5367,35.57,35.06,35.0798,35358,0
+IGPT.US,D,20230608,000000,34.9067,35.4067,34.9067,35.2415,8484,0
+IGPT.US,D,20230609,000000,35.5911,35.5911,35.11,35.1446,12675,0
+IGPT.US,D,20230612,000000,35.2433,35.6733,35.2433,35.6561,25821,0
+IGPT.US,D,20230613,000000,35.82,35.9139,35.65,35.9139,9906,0
+IGPT.US,D,20230614,000000,35.7667,35.92,35.73,35.7478,4812,0
+IGPT.US,D,20230615,000000,35.6017,36.1467,35.6017,36.0726,11679,0
+IGPT.US,D,20230616,000000,36.3067,36.3067,35.78,35.8178,11064,0
+IGPT.US,D,20230620,000000,35.59,35.8333,35.2574,35.5755,16341,0
+IGPT.US,D,20230621,000000,35.2778,35.2833,35.056,35.056,9468,0
+IGPT.US,D,20230622,000000,34.8967,35.1831,34.8967,35.1418,9810,0
+IGPT.US,D,20230623,000000,34.76,34.868,34.76,34.8319,11292,0
+IGPT.US,D,20230626,000000,34.8733,35.0449,34.4826,34.4826,7959,0
+IGPT.US,D,20230627,000000,34.64,35.22,34.64,35.0804,22362,0
+IGPT.US,D,20230628,000000,35.0467,35.515,35.0467,35.2027,9999,0
+IGPT.US,D,20230629,000000,35.495,35.5367,35.4031,35.4365,10164,0
+IGPT.US,D,20230630,000000,35.8067,36.0967,35.785,35.8926,10488,0
+IGPT.US,D,20230703,000000,35.84,35.9115,35.7067,35.9115,3999,0
+IGPT.US,D,20230705,000000,35.6,35.7467,35.59,35.72,123693,0
+IGPT.US,D,20230706,000000,35.3233,35.3233,34.93,35.2683,13482,0
+IGPT.US,D,20230707,000000,35.2733,35.5995,35.27,35.27,9201,0
+IGPT.US,D,20230710,000000,35.5067,35.9838,35.5067,35.9838,7812,0
+IGPT.US,D,20230711,000000,36.1167,36.7433,35.9833,36.7225,51711,0
+IGPT.US,D,20230712,000000,37.1633,37.1633,36.6833,36.9942,13320,0
+IGPT.US,D,20230713,000000,37.39,37.7983,37.39,37.7155,31152,0
+IGPT.US,D,20230714,000000,37.8731,37.8731,37.4333,37.4413,12021,0
+IGPT.US,D,20230717,000000,37.32,38.159,37.32,38.07,13959,0
+IGPT.US,D,20230718,000000,37.99,38.07,37.75,38.0686,12695,0
+IGPT.US,D,20230719,000000,38.15,38.215,37.65,37.8069,12726,0
+IGPT.US,D,20230720,000000,37.51,37.72,36.95,36.97,7151,0
+IGPT.US,D,20230721,000000,37.25,37.3615,36.76,36.8228,3749,0
+IGPT.US,D,20230724,000000,36.86,36.87,36.35,36.5425,9725,0
+IGPT.US,D,20230725,000000,36.54,37.0088,36.54,36.8799,6875,0
+IGPT.US,D,20230726,000000,36.37,36.5535,36.22,36.4665,6017,0
+IGPT.US,D,20230727,000000,37,37.05,35.9404,36.13,18301,0
+IGPT.US,D,20230728,000000,36.48,36.77,36.3866,36.6874,55940,0
+IGPT.US,D,20230731,000000,36.73,37.26,36.73,37.2592,17122,0
+IGPT.US,D,20230801,000000,36.7,36.86,36.42,36.8,9170,0
+IGPT.US,D,20230802,000000,36.26,36.32,35.2799,35.44,84892,0
+IGPT.US,D,20230803,000000,35.1,35.18,34.95,34.99,117933,0
+IGPT.US,D,20230804,000000,34.79,34.79,34.0768,34.11,45556,0
+IGPT.US,D,20230807,000000,34.18,34.26,33.9319,34.25,32117,0
+IGPT.US,D,20230808,000000,33.9,34,33.5,33.79,21751,0
+IGPT.US,D,20230809,000000,33.63,33.63,32.94,33.07,26339,0
+IGPT.US,D,20230810,000000,33.43,33.55,32.95,33.03,12481,0
+IGPT.US,D,20230811,000000,32.81,32.99,32.81,32.92,5942,0
+IGPT.US,D,20230814,000000,32.71,33.18,32.7,33.18,7395,0
+IGPT.US,D,20230815,000000,33.04,33.13,32.9175,32.94,16229,0
+IGPT.US,D,20230816,000000,32.89,32.95,32.63,32.63,17737,0
+IGPT.US,D,20230817,000000,32.7,32.7,31.92,31.92,11481,0
+IGPT.US,D,20230818,000000,31.66,32.2649,31.66,32.1673,14212,0
+IGPT.US,D,20230821,000000,32.439,32.528,32.231,32.43,14973,0
+IGPT.US,D,20230822,000000,32.64,32.68,32.495,32.57,18012,0
+IGPT.US,D,20230823,000000,32.67,33.14,32.57,33.0324,6410,0
+IGPT.US,D,20230824,000000,33.26,33.26,32.4673,32.4673,5312,0
+IGPT.US,D,20230825,000000,32.56,32.83,32.2049,32.65,41744,0
+IGPT.US,D,20230828,000000,32.9539,32.9539,32.52,32.86,14400,0
+IGPT.US,D,20230829,000000,32.94,33.85,32.9,33.75,38200,0
+IGPT.US,D,20230830,000000,32.04,34.13,32.04,34.02,15900,0
+IGPT.US,D,20230831,000000,33.95,34.35,33.95,34.2271,11500,0
+IGPT.US,D,20230901,000000,34.39,34.5,34.2,34.3597,6100,0
+IGPT.US,D,20230905,000000,34.15,34.49,34.04,34.38,11800,0
+IGPT.US,D,20230906,000000,34.45,34.45,33.935,34.1199,5000,0
+IGPT.US,D,20230907,000000,33.53,33.9014,33.53,33.8091,13600,0
+IGPT.US,D,20230908,000000,33.954,33.9801,33.5811,33.65,6100,0
+IGPT.US,D,20230911,000000,33.66,33.95,33.6501,33.943,18100,0
+IGPT.US,D,20230912,000000,33.85,33.945,33.565,33.5916,3500,0
+IGPT.US,D,20230913,000000,33.5,33.93,33.5,33.7345,6400,0
+IGPT.US,D,20230914,000000,33.74,34.0678,33.74,34,8800,0
+IGPT.US,D,20230915,000000,33.68,33.68,33.1741,33.2017,9100,0
+IGPT.US,D,20230918,000000,32.95,33.3301,32.95,33.2452,5200,0
+IGPT.US,D,20230919,000000,33.32,33.32,32.9301,33.1007,9600,0
+IGPT.US,D,20230920,000000,33.03,33.1578,32.6,32.6069,16600,0
+IGPT.US,D,20230921,000000,32.3,32.3,31.8408,31.8408,38300,0
+IGPT.US,D,20230922,000000,31.83,32.295,31.83,31.9879,10300,0
+IGPT.US,D,20230925,000000,31.9,32.1043,31.8301,32.1001,7500,0
+IGPT.US,D,20230926,000000,31.62,31.875,31.6027,31.662,6600,0
+IGPT.US,D,20230927,000000,31.6,31.975,31.54,31.854,14600,0
+IGPT.US,D,20230928,000000,31.65,32.495,31.65,32.3508,11300,0
+IGPT.US,D,20230929,000000,32.7232,32.83,32.4,32.4122,12500,0
+IGPT.US,D,20231002,000000,32.53,32.66,32.35,32.66,17300,0
+IGPT.US,D,20231003,000000,32.609,32.609,31.98,32.0334,4600,0
+IGPT.US,D,20231004,000000,32.21,32.5363,32.21,32.5363,4400,0
+IGPT.US,D,20231005,000000,32.46,32.6076,32.23,32.5841,7700,0
+IGPT.US,D,20231006,000000,32.45,33.36,32.45,33.2899,7300,0
+IGPT.US,D,20231009,000000,32.74,33.407,32.74,33.27,11500,0
+IGPT.US,D,20231010,000000,33.55,33.8695,33.43,33.6272,30226,0
+IGPT.US,D,20231011,000000,33.785,33.8785,33.6851,33.875,3691,0
+IGPT.US,D,20231012,000000,34.03,34.27,33.62,33.7321,3635,0
+IGPT.US,D,20231013,000000,33.585,33.585,32.99,33.1189,13281,0
+IGPT.US,D,20231016,000000,33.05,33.59,33.05,33.525,9654,0
+IGPT.US,D,20231017,000000,33.1,33.516,32.79,33.3905,14367,0
+IGPT.US,D,20231018,000000,33.0945,33.0945,32.7,32.7595,5319,0
+IGPT.US,D,20231019,000000,33.03,33.03,32.405,32.4413,7369,0
+IGPT.US,D,20231020,000000,32.29,32.35,31.88,31.8949,11233,0
+IGPT.US,D,20231023,000000,31.46,32.2043,31.46,31.942,10505,0
+IGPT.US,D,20231024,000000,32.39,32.39,32.0123,32.3053,6378,0
+IGPT.US,D,20231025,000000,31.61,31.61,30.95,31.0006,6215,0
+IGPT.US,D,20231026,000000,30.81,30.81,30.27,30.4458,18644,0
+IGPT.US,D,20231027,000000,30.8,30.8,30.665,30.7316,2699,0
+IGPT.US,D,20231030,000000,30.94,31.25,30.94,31.22,13905,0
+IGPT.US,D,20231031,000000,31.0001,31.4429,31,31.4429,7622,0
+IGPT.US,D,20231101,000000,31.41,32.1671,31.41,32.1671,4587,0
+IGPT.US,D,20231102,000000,32.74,32.89,32.5801,32.86,13095,0
+IGPT.US,D,20231103,000000,33,33.57,33,33.5001,17417,0
+IGPT.US,D,20231106,000000,33.59,33.59,33.27,33.4935,9057,0
+IGPT.US,D,20231107,000000,33.66,33.98,33.5941,33.8677,6782,0
+IGPT.US,D,20231108,000000,33.85,34.01,33.7811,33.8839,10697,0
+IGPT.US,D,20231109,000000,33.88,34.22,33.71,33.7809,6510,0
+IGPT.US,D,20231110,000000,33.83,34.52,33.83,34.4445,7666,0
+IGPT.US,D,20231113,000000,34.45,34.4737,34.3001,34.3754,9438,0
+IGPT.US,D,20231114,000000,35.14,35.47,35.13,35.3517,10064,0
+IGPT.US,D,20231115,000000,35.36,35.5607,35.1978,35.3173,8738,0
+IGPT.US,D,20231116,000000,35,35.65,35,35.618,4635,0
+IGPT.US,D,20231117,000000,35.69,35.76,35.5,35.7373,6438,0
+IGPT.US,D,20231120,000000,35.75,36.33,35.75,36.198,17933,0
+IGPT.US,D,20231121,000000,36.07,36.07,35.82,35.9165,5149,0
+IGPT.US,D,20231122,000000,36.2299,36.36,35.9716,36.1317,23119,0
+IGPT.US,D,20231124,000000,34.33,36.05,34.33,36.0025,3907,0
+IGPT.US,D,20231127,000000,35.73,36.3029,35.73,35.9905,10972,0
+IGPT.US,D,20231128,000000,35.93,36.0999,35.86,36.0189,10410,0
+IGPT.US,D,20231129,000000,36.37,36.5,36.2398,36.2398,4408,0
+IGPT.US,D,20231130,000000,36.25,36.25,35.82,36.0515,38305,0
+IGPT.US,D,20231201,000000,35.75,36.1216,35.75,36.1216,24414,0
+IGPT.US,D,20231204,000000,35.79,35.79,35.1708,35.6054,21065,0
+IGPT.US,D,20231205,000000,35.23,35.51,35.23,35.477,6846,0
+IGPT.US,D,20231206,000000,35.05,35.67,35.05,35.199,7971,0
+IGPT.US,D,20231207,000000,35.36,36.09,35.36,36.09,14990,0
+IGPT.US,D,20231208,000000,35.66,36.33,35.66,36.28,9535,0
+IGPT.US,D,20231211,000000,35.91,36.7599,35.91,36.7221,10610,0
+IGPT.US,D,20231212,000000,36.25,37.0346,36.25,37.0346,7179,0
+IGPT.US,D,20231213,000000,37.03,37.4913,36.82,37.3846,11747,0
+IGPT.US,D,20231214,000000,37.45,37.645,37.1,37.46,7964,0
+IGPT.US,D,20231215,000000,37.29,37.79,37.29,37.6253,20135,0
+IGPT.US,D,20231218,000000,37.49,37.984,37.49,37.84,10894,0
+IGPT.US,D,20231219,000000,37.8,38.179,37.8,38.1476,5363,0
+IGPT.US,D,20231220,000000,38.21,38.2899,37.315,37.57,12360,0
+IGPT.US,D,20231221,000000,38.25,38.356,37.9513,38.28,12937,0
+IGPT.US,D,20231222,000000,38.54,38.54,38.17,38.3898,8635,0
+IGPT.US,D,20231226,000000,38.46,38.77,38.46,38.7177,15051,0
+IGPT.US,D,20231227,000000,38.71,38.91,38.66,38.8048,17807,0
+IGPT.US,D,20231228,000000,38.97,39.0699,38.8608,38.9435,19017,0
+IGPT.US,D,20231229,000000,38.84,38.9461,38.47,38.61,13527,0
+IGPT.US,D,20240102,000000,38.09,38.23,37.375,37.47,17062,0
+IGPT.US,D,20240103,000000,37.03,37.23,36.91,36.91,10997,0
+IGPT.US,D,20240104,000000,36.8,37.15,36.8,37.06,24443,0
+IGPT.US,D,20240105,000000,37.06,37.3101,36.99,37.2,5389,0
+IGPT.US,D,20240108,000000,37.12,38.2,37.12,38.2,22534,0
+IGPT.US,D,20240109,000000,37.75,38.44,37.75,38.35,15903,0
+IGPT.US,D,20240110,000000,38.7,38.8915,38.355,38.7197,12867,0
+IGPT.US,D,20240111,000000,38.9,39.015,38.4,38.8693,15673,0
+IGPT.US,D,20240112,000000,39.14,39.14,38.775,38.8727,14354,0
+IGPT.US,D,20240116,000000,39,39.3035,38.8,39.12,57012,0
+IGPT.US,D,20240117,000000,38.91,38.91,38.2751,38.858,22386,0
+IGPT.US,D,20240118,000000,39.38,39.5583,38.92,39.39,28545,0
+IGPT.US,D,20240119,000000,40,40.76,39.7,40.76,144404,0
+IGPT.US,D,20240122,000000,41.84,41.84,40.646,40.92,48934,0
+IGPT.US,D,20240123,000000,41.13,41.13,40.5,40.99,29032,0
+IGPT.US,D,20240124,000000,41.28,41.7581,41.12,41.14,54488,0
+IGPT.US,D,20240125,000000,43.03,43.03,41.2776,41.59,35614,0
+IGPT.US,D,20240126,000000,40.98,41.3398,40.83,41.03,101487,0
+IGPT.US,D,20240129,000000,41.26,41.6,41.065,41.47,37242,0
+IGPT.US,D,20240130,000000,41.5,41.6174,41.1129,41.26,31950,0
+IGPT.US,D,20240131,000000,41.25,41.25,40.2701,40.44,37957,0
+IGPT.US,D,20240201,000000,40.95,40.95,40.3771,40.79,19047,0
+IGPT.US,D,20240202,000000,41.41,42.095,41.322,42.06,79465,0
+IGPT.US,D,20240205,000000,42.24,42.24,41.6199,41.95,56666,0
+IGPT.US,D,20240206,000000,42.3,42.3,41.19,41.57,45902,0
+IGPT.US,D,20240207,000000,42.09,42.4,41.79,42.4,55230,0
+IGPT.US,D,20240208,000000,42.49,42.5899,42.27,42.47,40916,0
+IGPT.US,D,20240209,000000,42.78,43.1,42.48,43.03,57627,0
+IGPT.US,D,20240212,000000,43.14,43.54,42.7511,42.93,90165,0
+IGPT.US,D,20240213,000000,42.69,42.69,41.7,42.19,43308,0
+IGPT.US,D,20240214,000000,42.85,43.0625,42.37,43.06,53515,0
+IGPT.US,D,20240215,000000,45,45,42.9,43.22,62047,0
+IGPT.US,D,20240216,000000,43.23,43.28,42.21,42.56,88717,0
+IGPT.US,D,20240220,000000,42.73,42.73,41.28,41.97,149165,0
+IGPT.US,D,20240221,000000,41.32,41.55,41.05,41.42,52966,0
+IGPT.US,D,20240222,000000,43.09,43.6099,42.85,43.52,76996,0
+IGPT.US,D,20240223,000000,43.88,44.0599,43.03,43.39,93360,0
+IGPT.US,D,20240226,000000,43.85,43.88,43.3001,43.62,81500,0
+IGPT.US,D,20240227,000000,43.81,43.8157,43.25,43.53,68532,0
+IGPT.US,D,20240228,000000,43.22,43.3188,43,43.19,62345,0
+IGPT.US,D,20240229,000000,43.37,43.8999,43.275,43.87,63965,0
+IGPT.US,D,20240301,000000,44.14,45.06,44.14,45.06,83193,0
+IGPT.US,D,20240304,000000,47.25,47.25,45.11,45.49,130495,0
+IGPT.US,D,20240305,000000,45.65,45.65,44.23,44.67,92935,0
+IGPT.US,D,20240306,000000,46.34,46.34,45,45.28,98472,0
+IGPT.US,D,20240307,000000,48.88,48.88,45.48,46.27,135392,0
+IGPT.US,D,20240308,000000,46.62,47.03,45.15,45.4,89268,0
+IGPT.US,D,20240311,000000,45.2,45.2,44.28,44.69,92530,0
+IGPT.US,D,20240312,000000,45.2,45.85,44.64,45.85,78790,0
+IGPT.US,D,20240313,000000,45.54,45.54,44.985,45.03,65323,0
+IGPT.US,D,20240314,000000,45.03,45.06,44.11,44.41,63329,0
+IGPT.US,D,20240315,000000,44.1,44.2836,43.68,43.94,58628,0
+IGPT.US,D,20240318,000000,44.78,45.22,44.22,44.42,68600,0
+IGPT.US,D,20240319,000000,44.21,44.21,43.4477,44.18,67666,0
+IGPT.US,D,20240320,000000,44.38,44.63,43.86,44.59,55850,0
+IGPT.US,D,20240321,000000,45.49,45.49,45.02,45.07,74628,0
+IGPT.US,D,20240322,000000,45,45.24,44.82,45.14,74364,0
+IGPT.US,D,20240325,000000,44.77,45.42,44.7,45.2,57868,0
+IGPT.US,D,20240326,000000,45.5,45.7199,45.07,45.32,71897,0
+IGPT.US,D,20240327,000000,45.67,45.67,44.86,45.29,56114,0
+IGPT.US,D,20240328,000000,45.12,45.46,45.0801,45.24,130095,0
+IGPT.US,D,20240401,000000,45.52,45.98,45.35,45.71,80768,0
+IGPT.US,D,20240402,000000,45.1,45.13,44.54,45.07,60278,0
+IGPT.US,D,20240403,000000,44.68,45.3699,44.68,45.13,56981,0
+IGPT.US,D,20240404,000000,45.65,45.7,44.12,44.28,92548,0
+IGPT.US,D,20240405,000000,44.42,44.796,44.02,44.5,71415,0
+IGPT.US,D,20240408,000000,44.74,44.8785,44.39,44.64,41081,0
+IGPT.US,D,20240409,000000,44.9,44.9,44.03,44.56,75706,0
+IGPT.US,D,20240410,000000,44,44.22,43.81,44.19,43600,0
+IGPT.US,D,20240411,000000,44.33,44.92,44.19,44.92,52062,0
+IGPT.US,D,20240412,000000,44.32,44.32,43.59,43.87,42783,0
+IGPT.US,D,20240415,000000,44.17,44.23,42.9,43.08,48272,0
+IGPT.US,D,20240416,000000,42.98,43.3699,42.69,43.18,100111,0
+IGPT.US,D,20240417,000000,43.4,43.4,42.3501,42.6,52616,0
+IGPT.US,D,20240418,000000,42.64,42.9,42.16,42.3013,32948,0
+IGPT.US,D,20240419,000000,42.03,42.13,40.76,40.87,52544,0
+IGPT.US,D,20240422,000000,41.23,41.8177,40.9,41.38,40251,0
+IGPT.US,D,20240423,000000,41.75,42.375,41.75,42.23,39022,0
+IGPT.US,D,20240424,000000,42.62,42.82,42.0301,42.3,25627,0
+IGPT.US,D,20240425,000000,41.08,42.1,40.85,41.92,33692,0
+IGPT.US,D,20240426,000000,42.49,43.0373,42.27,42.97,46932,0
+IGPT.US,D,20240429,000000,42.97,43.01,42.5,42.78,35566,0
+IGPT.US,D,20240430,000000,42.55,42.779,41.97,42.02,290513,0
+IGPT.US,D,20240501,000000,41.61,42.45,41.35,41.57,38273,0
+IGPT.US,D,20240502,000000,42.08,42.4,41.5,42.32,27096,0
+IGPT.US,D,20240503,000000,42.9,43.08,42.66,43.024,30831,0
+IGPT.US,D,20240506,000000,43.24,43.7585,43.24,43.69,51051,0
+IGPT.US,D,20240507,000000,43.78,44.0586,43.625,43.74,77372,0
+IGPT.US,D,20240508,000000,43.32,43.6,43.25,43.29,63380,0
+IGPT.US,D,20240509,000000,43.54,43.71,43.2781,43.47,29310,0
+IGPT.US,D,20240510,000000,43.66,43.88,43.33,43.45,49688,0
+IGPT.US,D,20240513,000000,43.67,43.69,43.48,43.68,98849,0
+IGPT.US,D,20240514,000000,43.64,44,43.64,44,38518,0
+IGPT.US,D,20240515,000000,44.34,45.17,44.33,45.16,41705,0
+IGPT.US,D,20240516,000000,45.16,45.4699,45.06,45.06,35649,0
+IGPT.US,D,20240517,000000,45.26,45.26,44.78,44.98,67361,0
+IGPT.US,D,20240520,000000,45.07,45.53,45.07,45.4,60043,0
+IGPT.US,D,20240521,000000,45.11,45.34,45,45.3149,52368,0
+IGPT.US,D,20240522,000000,45.53,45.53,45.0301,45.2097,40544,0
+IGPT.US,D,20240523,000000,46.01,46.2,44.93,45.19,62900,0
+IGPT.US,D,20240524,000000,45.4,45.9799,45.3,45.86,70780,0
+IGPT.US,D,20240528,000000,46.24,46.47,45.91,46.39,84902,0
+IGPT.US,D,20240529,000000,45.96,46.1,45.71,45.77,98463,0
+IGPT.US,D,20240530,000000,45.7,47.7,44.99,45.19,84909,0
+IGPT.US,D,20240531,000000,45.26,45.26,44.01,44.88,40673,0
+IGPT.US,D,20240603,000000,45.52,45.52,44.6501,45.15,146633,0
+IGPT.US,D,20240604,000000,45.25,45.38,44.8601,45.2169,38334,0
+IGPT.US,D,20240605,000000,45.69,46.43,45.53,46.43,121773,0
+IGPT.US,D,20240606,000000,46.51,46.57,46,46.17,143499,0
+IGPT.US,D,20240607,000000,46.28,46.4799,45.9,46.11,67632,0
+IGPT.US,D,20240610,000000,46,46.44,45.61,46.21,201361,0
+IGPT.US,D,20240611,000000,46.3,46.374,45.8,46.33,78941,0
+IGPT.US,D,20240612,000000,47,47.38,46.82,47.1,141749,0
+IGPT.US,D,20240613,000000,47.29,47.33,46.83,47.09,77609,0
+IGPT.US,D,20240614,000000,47.3,47.63,47.18,47.52,106726,0
+IGPT.US,D,20240617,000000,47.71,48.19,47.1201,47.94,74446,0
+IGPT.US,D,20240618,000000,48.08,48.5,48.0797,48.309,84381,0
+IGPT.US,D,20240620,000000,48.65,48.7486,47.44,47.71,128476,0
+IGPT.US,D,20240621,000000,47.58,47.796,47.084,47.53,69400,0
+IGPT.US,D,20240624,000000,47.44,47.47,46.57,46.62,92899,0
+IGPT.US,D,20240625,000000,46.93,47.46,46.75,47.42,34882,0
+IGPT.US,D,20240626,000000,47.3,47.55,47.0101,47.26,45607,0
+IGPT.US,D,20240627,000000,47.28,47.65,47.2647,47.6,61250,0
+IGPT.US,D,20240628,000000,47.62,48.2981,47.466,47.49,121941,0
+IGPT.US,D,20240701,000000,47.74,47.74,46.8309,47.4,95717,0
+IGPT.US,D,20240702,000000,47.16,47.7999,47.027,47.77,56943,0
+IGPT.US,D,20240703,000000,47.74,48.27,47.72,48.26,32708,0
+IGPT.US,D,20240705,000000,48.35,48.93,48.26,48.84,56064,0
+IGPT.US,D,20240708,000000,49.02,49.2499,48.85,49.05,62114,0
+IGPT.US,D,20240709,000000,49.34,49.4982,48.91,49.19,65238,0
+IGPT.US,D,20240710,000000,49.45,49.89,49.3001,49.76,75443,0
+IGPT.US,D,20240711,000000,49.93,49.9999,48.66,48.9,154209,0
+IGPT.US,D,20240712,000000,48.77,49.6199,48.5,49.25,53647,0
+IGPT.US,D,20240715,000000,49.12,49.53,48.77,49.04,46737,0
+IGPT.US,D,20240716,000000,49.06,49.3199,48.63,48.78,66986,0
+IGPT.US,D,20240717,000000,47.95,47.95,46.67,46.72,96807,0
+IGPT.US,D,20240718,000000,47.31,47.31,45.9101,46.43,90944,0
+IGPT.US,D,20240719,000000,46.49,46.5799,45.9401,46.05,33146,0
+IGPT.US,D,20240722,000000,46.58,47,46.465,46.93,35584,0
+IGPT.US,D,20240723,000000,46.91,47.15,46.695,46.83,126371,0
+IGPT.US,D,20240724,000000,46.05,46.05,44.65,44.65,59082,0
+IGPT.US,D,20240725,000000,44.55,44.8356,43.34,43.73,87126,0
+IGPT.US,D,20240726,000000,44.35,44.605,44.0451,44.28,64469,0
+IGPT.US,D,20240729,000000,44.54,44.7313,44,44.02,37663,0
+IGPT.US,D,20240730,000000,44.26,44.32,42.79,43.08,85529,0
+IGPT.US,D,20240731,000000,44.58,44.9883,44.42,44.79,65467,0
+IGPT.US,D,20240801,000000,44.76,45.15,42.85,43.3117,69735,0
+IGPT.US,D,20240802,000000,41.83,41.93,41,41.47,85110,0
+IGPT.US,D,20240805,000000,38.94,41.0641,38.63,40.33,130604,0
+IGPT.US,D,20240806,000000,40.61,41.4499,40.19,40.71,46396,0
+IGPT.US,D,20240807,000000,41.63,41.82,40.1,40.26,82842,0
+IGPT.US,D,20240808,000000,40.81,41.89,40.41,41.81,171935,0
+IGPT.US,D,20240809,000000,41.56,42.1,41.51,42.09,40666,0
+IGPT.US,D,20240812,000000,42.05,42.3799,41.77,42.03,35452,0
+IGPT.US,D,20240813,000000,42.55,43.3,42.55,43.24,54399,0
+IGPT.US,D,20240814,000000,43.6,43.61,42.9101,43.26,29341,0
+IGPT.US,D,20240815,000000,43.84,44.5777,43.8003,44.36,47562,0
+IGPT.US,D,20240816,000000,44.24,44.64,44.09,44.51,81794,0
+IGPT.US,D,20240819,000000,44.49,45.37,44.49,45.33,33862,0
+IGPT.US,D,20240820,000000,45.28,45.6999,45.032,45.13,47024,0
+IGPT.US,D,20240821,000000,45.24,45.7599,45.15,45.56,26548,0
+IGPT.US,D,20240822,000000,45.7,45.82,44.52,44.6,33373,0
+IGPT.US,D,20240823,000000,45,45.495,44.8919,45.2,26807,0
+IGPT.US,D,20240826,000000,45.05,45.2116,44.37,44.48,93598,0
+IGPT.US,D,20240827,000000,44.3,44.81,44.19,44.62,53465,0
+IGPT.US,D,20240828,000000,44.48,44.57,43.68,43.91,60629,0
+IGPT.US,D,20240829,000000,44.08,44.6799,43.74,43.79,60399,0
+IGPT.US,D,20240830,000000,44.27,44.485,43.97,44.42,25345,0
+IGPT.US,D,20240903,000000,43.99,43.99,42.23,42.38,54418,0
+IGPT.US,D,20240904,000000,41.98,42.8453,41.98,42.33,30905,0
+IGPT.US,D,20240905,000000,42,42.645,42,42.24,39078,0
+IGPT.US,D,20240906,000000,42.15,42.23,40.8,41.07,70118,0
+IGPT.US,D,20240909,000000,41.51,41.8493,41.33,41.66,37861,0
+IGPT.US,D,20240910,000000,41.85,42.06,41.37,42,38301,0
+IGPT.US,D,20240911,000000,42.17,43.16,41.585,43.11,26687,0
+IGPT.US,D,20240912,000000,43.16,43.7399,43.0794,43.52,36614,0
+IGPT.US,D,20240913,000000,43.3,43.78,43.3,43.53,26694,0
+IGPT.US,D,20240916,000000,43.44,43.61,43.254,43.5,26055,0
+IGPT.US,D,20240917,000000,43.85,44.01,43.37,43.43,28130,0
+IGPT.US,D,20240918,000000,43.46,43.9399,43.15,43.15,35852,0
+IGPT.US,D,20240919,000000,44.26,44.795,44.18,44.42,62649,0
+IGPT.US,D,20240920,000000,44.31,44.4496,43.97,44.28,67788,0
+IGPT.US,D,20240923,000000,44.59,44.7756,44.4602,44.54,76104,0
+IGPT.US,D,20240924,000000,44.6,44.9499,44.24,44.85,23228,0
+IGPT.US,D,20240925,000000,44.84,45.33,44.84,44.99,40514,0
+IGPT.US,D,20240926,000000,46.32,46.45,45.27,46.07,34352,0
+IGPT.US,D,20240927,000000,46.13,46.13,45.558,45.6,38958,0
+IGPT.US,D,20240930,000000,45.42,45.74,45.26,45.5,72596,0
+IGPT.US,D,20241001,000000,45.67,45.67,44.51,44.73,41947,0
+IGPT.US,D,20241002,000000,44.65,45.205,44.5,44.85,33278,0
+IGPT.US,D,20241003,000000,44.62,45.28,44.62,45.01,47113,0
+IGPT.US,D,20241004,000000,45.61,45.8099,45.15,45.65,41638,0
+IGPT.US,D,20241007,000000,45.45,45.77,45.225,45.48,39095,0
+IGPT.US,D,20241008,000000,45.5,46.0555,45.43,45.86,19776,0
+IGPT.US,D,20241009,000000,45.82,46.05,45.7,45.97,28288,0
+IGPT.US,D,20241010,000000,45.77,46.23,45.73,45.92,134580,0
+IGPT.US,D,20241011,000000,45.87,46.45,45.87,46.33,33378,0
+IGPT.US,D,20241014,000000,46.69,47.09,46.63,46.72,29745,0
+IGPT.US,D,20241015,000000,46.8,46.8222,45.6794,45.78,31821,0
+IGPT.US,D,20241016,000000,45.86,46.0399,45.57,45.79,35920,0
+IGPT.US,D,20241017,000000,46.38,46.38,45.785,45.79,31702,0
+IGPT.US,D,20241018,000000,46.05,46.27,46.05,46.09,29403,0
+IGPT.US,D,20241021,000000,46.08,46.35,45.8301,46.35,43627,0
+IGPT.US,D,20241022,000000,45.99,46.11912,45.7,45.95,19467,0
+IGPT.US,D,20241023,000000,45.66,45.8,44.84,45.19,31444,0
+IGPT.US,D,20241024,000000,45.58,45.6749,45.38,45.53,23151,0
+IGPT.US,D,20241025,000000,45.9,46.6629,45.9,46.01,19607,0
+IGPT.US,D,20241028,000000,46.46,46.5299,46.25,46.25,24179,0
+IGPT.US,D,20241029,000000,46.44,47.2399,46.41,47.2,35036,0
+IGPT.US,D,20241030,000000,46.76,47.47,46,46.35,24171,0
+IGPT.US,D,20241031,000000,46,46,45.04,45.06,25920,0
+IGPT.US,D,20241101,000000,45.28,45.7099,45.22,45.26,16786,0
+IGPT.US,D,20241104,000000,45.29,45.7207,45.0936,45.39,27743,0
+IGPT.US,D,20241105,000000,45.58,46.06,45.56,45.94,20249,0
+IGPT.US,D,20241106,000000,46.72,47.16,46.41,47.07,223619,0
+IGPT.US,D,20241107,000000,47.62,48.3049,47.56,48.25,140400,0
+IGPT.US,D,20241108,000000,47.99,48.0434,47.6517,47.71,48414,0
+IGPT.US,D,20241111,000000,47.745,47.91,47.37,47.79,34249,0
+IGPT.US,D,20241112,000000,47.55,47.8172,47.19,47.61,48890,0
+IGPT.US,D,20241113,000000,47.4201,47.587,47.08,47.14,38019,0
+IGPT.US,D,20241114,000000,47.22,47.265,46.76,46.85,40469,0
+IGPT.US,D,20241115,000000,46.42,46.525,45.59,45.69,44695,0
+IGPT.US,D,20241118,000000,45.73,46.319,45.72,46.19,109176,0
+IGPT.US,D,20241119,000000,46.1243,46.97,45.9,46.83,36696,0
+IGPT.US,D,20241120,000000,46.9,47.04,46.4071,46.93,58985,0
+IGPT.US,D,20241121,000000,47.5017,47.53,46.53,47.31,41011,0
+IGPT.US,D,20241122,000000,47.37,47.53,47.09,47.36,32170,0
+IGPT.US,D,20241125,000000,47.93,48,47.51,47.73,48283,0
+IGPT.US,D,20241126,000000,47.87,47.87,47.2417,47.35,71266,0
+IGPT.US,D,20241127,000000,47.05,47.27,46.41,46.8,48587,0
+IGPT.US,D,20241129,000000,47.07,47.4997,46.98,47.15,10443,0
+IGPT.US,D,20241202,000000,47.62,48.0294,47.47,47.97,62493,0
+IGPT.US,D,20241203,000000,47.67,48.04,47.66,48.03,29450,0
+IGPT.US,D,20241204,000000,48.5,49.24,48.5,49.21,71029,0
+IGPT.US,D,20241205,000000,49.21,49.35,48.39,48.6,40085,0
+IGPT.US,D,20241206,000000,48.665,49.01,48.6,48.96,47595,0
+IGPT.US,D,20241209,000000,48.68,48.99,48.07,48.33,35015,0
+IGPT.US,D,20241210,000000,48.3601,48.43,47.47,47.61,81242,0
+IGPT.US,D,20241211,000000,48.14,48.8064,48.09,48.74,57214,0
+IGPT.US,D,20241212,000000,48.05,48.21,47.83,47.83,35652,0
+IGPT.US,D,20241213,000000,47.9736,48.13,47.3,47.65,57570,0
+IGPT.US,D,20241216,000000,47.83,48.1886,47.516,47.99,42638,0
+IGPT.US,D,20241217,000000,47.8481,47.9,47.4601,47.59,71769,0
+IGPT.US,D,20241218,000000,47.7583,47.88,45.635,45.85,91987,0
+IGPT.US,D,20241219,000000,46.14,46.14,45.27,45.27,167639,0
+IGPT.US,D,20241220,000000,44.81,46.21,44.8,45.88,63546,0
+IGPT.US,D,20241223,000000,46.17,46.3994,45.82,46.27,46163,0
+IGPT.US,D,20241224,000000,46.69,46.8,46.32,46.7,31459,0
+IGPT.US,D,20241226,000000,46.51,46.92,46.385,46.8,95488,0
+IGPT.US,D,20241227,000000,46.49,46.52,45.7101,46.26,38219,0
+IGPT.US,D,20241230,000000,45.5,45.97,45.19,45.53,54051,0
+IGPT.US,D,20241231,000000,45.87,45.89,45.1301,45.23,48412,0
+IGPT.US,D,20250102,000000,45.62,45.9499,45.11,45.59,44198,0
+IGPT.US,D,20250103,000000,45.9,46.6,45.78,46.6,33996,0
+IGPT.US,D,20250106,000000,47.4,47.95,47.27,47.54,67970,0
+IGPT.US,D,20250107,000000,47.9077,48.04,46.562,46.75,56671,0
+IGPT.US,D,20250108,000000,46.66,46.7437,46.14,46.53,63780,0
+IGPT.US,D,20250110,000000,46.0786,46.23,45.36,45.82,95523,0
+IGPT.US,D,20250113,000000,44.9618,45.47,44.7899,45.47,63070,0
+IGPT.US,D,20250114,000000,45.7699,45.78,45.04,45.53,139409,0
+IGPT.US,D,20250115,000000,46.44,46.9701,46.32,46.88,129959,0
+IGPT.US,D,20250116,000000,46.9,47.1297,46.72,46.84,30862,0
+IGPT.US,D,20250117,000000,47.77,47.8794,47.33,47.76,55563,0
+IGPT.US,D,20250121,000000,48.18,48.74,47.97,48.58,98132,0
+IGPT.US,D,20250122,000000,48.97,49.38,48.9441,49.24,105077,0
+IGPT.US,D,20250123,000000,48.72,49.05,48.5734,48.99,135889,0
+IGPT.US,D,20250124,000000,49,49.13,48.538,48.62,73030,0
+IGPT.US,D,20250127,000000,46.58,47.2,46,46.56,321519,0
+IGPT.US,D,20250128,000000,46.79,47.2768,46.145,47.18,95129,0
+IGPT.US,D,20250129,000000,47.16,47.24,46.75,47.04,192085,0
+IGPT.US,D,20250130,000000,47.5,48.13,47.13,47.67,116214,0
+IGPT.US,D,20250131,000000,47.72,48.25,47.2,47.31,73980,0
+IGPT.US,D,20250203,000000,46.21,47.1494,46.08,46.83,100667,0
+IGPT.US,D,20250204,000000,46.9191,47.46,46.81,47.31,43299,0
+IGPT.US,D,20250205,000000,46.965,47.49,46.85,47.49,52674,0
+IGPT.US,D,20250206,000000,47.5699,47.69,47.2,47.57,66431,0
+IGPT.US,D,20250207,000000,47.72,47.9716,46.99,47.16,76981,0
+IGPT.US,D,20250210,000000,47.57,48.0422,47.5,47.94,38026,0
+IGPT.US,D,20250211,000000,47.75,48.1,47.63,47.7775,37645,0
+IGPT.US,D,20250212,000000,47.1001,47.82,47.1001,47.73,39281,0
+IGPT.US,D,20250213,000000,47.78,48.14,47.62,48.03,41719,0
+IGPT.US,D,20250214,000000,48.27,48.5,48.18,48.41,53333,0
+IGPT.US,D,20250218,000000,48.78,48.99,48.49,48.89,41206,0
+IGPT.US,D,20250219,000000,48.85,48.95,48.49,48.58,43819,0
+IGPT.US,D,20250220,000000,48.58,48.6301,47.985,48.54,23376,0
+IGPT.US,D,20250221,000000,48.421,48.53,46.95,47.09,40081,0
+IGPT.US,D,20250224,000000,47.21,47.21,46.1588,46.17,55522,0
+IGPT.US,D,20250225,000000,46.0025,46.08,45,45.17,73392,0
+IGPT.US,D,20250226,000000,45.81,46.26,45.6,45.89,29241,0
+IGPT.US,D,20250227,000000,46.235,46.2711,44.18,44.18,48227,0
+IGPT.US,D,20250228,000000,44.0115,44.67,43.72,44.6,56424,0
+IGPT.US,D,20250303,000000,45.18,45.28,43.36,43.63,45893,0
+IGPT.US,D,20250304,000000,43.26,44.366,42.415,43.57,64310,0
+IGPT.US,D,20250305,000000,43.81,44.546628,43.4718,44.42,48399,0
+IGPT.US,D,20250306,000000,43.43,43.94,42.77,42.77,80041,0
+IGPT.US,D,20250307,000000,42.76,43.2,41.78,43.02,60118,0
+IGPT.US,D,20250310,000000,42.0719,42.11,40.7535,41.0749,73220,0
+IGPT.US,D,20250311,000000,41.12,41.87,40.76,41.37,89861,0
+IGPT.US,D,20250312,000000,42.435,42.622738,41.842,42.34,63831,0
+IGPT.US,D,20250313,000000,42,42.0249,40.9919,41.23,66233,0
+IGPT.US,D,20250314,000000,42.3,42.625,41.83,42.61,59066,0
+IGPT.US,D,20250317,000000,42.845,43.28,42.53,43.12,59374,0
+IGPT.US,D,20250318,000000,42.67,42.7,42.0325,42.28,46610,0
+IGPT.US,D,20250319,000000,42.15,43.16,42.1013,42.71,74847,0
+IGPT.US,D,20250320,000000,42.61,43.16,42.27,42.71,35856,0
+IGPT.US,D,20250321,000000,41.92,42.63,41.85,42.63,149814,0
+IGPT.US,D,20250324,000000,43.35,43.81,42.96,43.77,29447,0
+IGPT.US,D,20250325,000000,43.83,43.98,43.7,43.81,100012,0
+IGPT.US,D,20250326,000000,43.82,43.82,42.57,42.73,83046,0
+IGPT.US,D,20250327,000000,42.1625,42.6472,42.01,42.17,26102,0
+IGPT.US,D,20250328,000000,41.97,41.97,40.63,40.74,61243,0
+IGPT.US,D,20250331,000000,39.9517,40.65,39.4,40.49,62481,0
+IGPT.US,D,20250401,000000,40.39,40.915,40.05,40.9,39059,0
+IGPT.US,D,20250402,000000,40.3,41.6496,40.22,41.24,68519,0
+IGPT.US,D,20250403,000000,39.23,39.42,38.23,38.35,146650,0
+IGPT.US,D,20250404,000000,36.98,37.123,35.43,35.92,179101,0
+IGPT.US,D,20250407,000000,34,37.25,33.8,35.78,127051,0
+IGPT.US,D,20250408,000000,37.317,37.6499,34.495,35.18,99018,0
+IGPT.US,D,20250409,000000,34.942,40.01,34.9229,39.88,80039,0
+IGPT.US,D,20250410,000000,38.7976,38.86,36.755,37.66,66702,0
+IGPT.US,D,20250411,000000,37.3736,38.5199,37.2421,38.37,40913,0
+IGPT.US,D,20250414,000000,39.29,39.47,38.4,38.57,44318,0
+IGPT.US,D,20250415,000000,38.7881,39.08,38.41,38.69,33902,0
+IGPT.US,D,20250416,000000,37.5575,38.24,37.0413,37.71,67418,0
+IGPT.US,D,20250417,000000,37.87,37.99,37.44,37.58,34494,0
+IGPT.US,D,20250421,000000,37.25,37.2582,36.31,36.82,64278,0
+IGPT.US,D,20250422,000000,37.06,37.9309,37.06,37.61,73305,0
+IGPT.US,D,20250423,000000,38.93,39.7499,38.505,38.72,95337,0
+IGPT.US,D,20250424,000000,38.9814,40.13,38.9814,40.04,64919,0
+IGPT.US,D,20250425,000000,40.21,40.86,40.112835,40.75,46600,0
+IGPT.US,D,20250428,000000,40.7,40.89,40.0902,40.58,21311,0
+IGPT.US,D,20250429,000000,40.515,41.01,40.45,40.81,49585,0
+IGPT.US,D,20250430,000000,39.86,40.65,39.62,40.65,21475,0
+IGPT.US,D,20250501,000000,41.305,41.63,40.89,40.91,18860,0
+IGPT.US,D,20250502,000000,41.75,42.21,41.6512,41.99,17865,0
+IGPT.US,D,20250505,000000,42.04,42.3705,41.87,42.11,34618,0
+IGPT.US,D,20250506,000000,41.645,42.0986,41.5013,41.88,21523,0
+IGPT.US,D,20250507,000000,41.96,42.0778,41.4167,42.06,57307,0
+IGPT.US,D,20250508,000000,42.56,42.96,42.24,42.5,28948,0
+IGPT.US,D,20250509,000000,42.78,42.9398,42.39,42.48,48519,0
+IGPT.US,D,20250512,000000,44.34,44.52,43.96,44.36,38990,0
+IGPT.US,D,20250513,000000,44.6,45.4099,44.6,45.3,49097,0
+IGPT.US,D,20250514,000000,45.57,45.86,45.4538,45.66,46089,0
+IGPT.US,D,20250515,000000,45.38,45.6756,45.0032,45.28,25763,0
+IGPT.US,D,20250516,000000,45.5302,45.77,45.41,45.75,31973,0
+IGPT.US,D,20250519,000000,45.03,45.76,45.03,45.65,32518,0
+IGPT.US,D,20250520,000000,45.42,45.79,45.2,45.48,39831,0
+IGPT.US,D,20250521,000000,45.3,45.9699,44.6327,44.88,41466,0
+IGPT.US,D,20250522,000000,45.1155,45.28,44.867,44.91,27955,0
+IGPT.US,D,20250523,000000,44.23,44.7065,44.176,44.49,75137,0
+IGPT.US,D,20250527,000000,45.0868,45.66,44.97,45.54,37532,0
+IGPT.US,D,20250528,000000,45.61,45.63,45.1,45.14,69293,0
+IGPT.US,D,20250529,000000,45.7831,45.8,45.04,45.22,43741,0
+IGPT.US,D,20250530,000000,44.8,45.03,44.228,44.71,28202,0
+IGPT.US,D,20250602,000000,44.89,45.35,44.449,45.29,22538,0
+IGPT.US,D,20250603,000000,45.37,45.97,45.22,45.83,30164,0
+IGPT.US,D,20250604,000000,46,46.3776,45.8711,46.34,29158,0
+IGPT.US,D,20250605,000000,46.34,46.8299,46.05,46.16,54345,0
+IGPT.US,D,20250606,000000,46.6,46.73,46.39,46.49,33525,0
+IGPT.US,D,20250609,000000,46.68,47.109,46.61,46.91,347338,0
+IGPT.US,D,20250610,000000,46.9101,47.45,46.8699,47.41,38860,0
+IGPT.US,D,20250611,000000,47.465,47.69,46.87,47.05,38690,0
+IGPT.US,D,20250612,000000,46.795,47.1534,46.69,46.86,63713,0
+IGPT.US,D,20250613,000000,46.1,46.53,45.91,46,135387,0
+IGPT.US,D,20250616,000000,46.61,47.2143,46.52,47.08,54003,0
+IGPT.US,D,20250617,000000,46.99,47.115,46.56,46.6507,66412,0
+IGPT.US,D,20250618,000000,46.78,47.05,46.645,46.77,38834,0
+IGPT.US,D,20250620,000000,47.14,47.1987,46.2603,46.35,34158,0
+IGPT.US,D,20250623,000000,46.17,46.7042,45.9329,46.6,71736,0
+IGPT.US,D,20250624,000000,47.349,47.95,47.2,47.93,40471,0
+IGPT.US,D,20250625,000000,48.2036,48.38,48.1259,48.29,58043,0
+IGPT.US,D,20250626,000000,48.48,48.67,48.105,48.59,30664,0
+IGPT.US,D,20250627,000000,48.8,49.13,48.505,48.85,66270,0
+IGPT.US,D,20250630,000000,49.22,49.23,48.99,49.145,74786,0
+IGPT.US,D,20250701,000000,48.77,48.85,48.11,48.4,39700,0
+IGPT.US,D,20250702,000000,48.25,48.93,48.22,48.92,29380,0
+IGPT.US,D,20250703,000000,49.25,49.4099,49.12,49.19,22085,0
+IGPT.US,D,20250707,000000,48.96,48.96,48.44,48.44,35711,0
+IGPT.US,D,20250708,000000,48.8282,49,48.7,48.97,36267,0
+IGPT.US,D,20250709,000000,49.2567,49.4736,49.0017,49.29,25647,0
+IGPT.US,D,20250710,000000,49.47,49.5,49,49.46,26900,0
+IGPT.US,D,20250711,000000,49.2258,49.4059,49.0555,49.22,35534,0
+IGPT.US,D,20250714,000000,49.25,49.3799,48.81,49.235,46856,0
+IGPT.US,D,20250715,000000,49.93,49.95,49.6,49.6,36266,0
+IGPT.US,D,20250716,000000,49.6363,49.82,48.94,49.75,24664,0
+IGPT.US,D,20250717,000000,49.64,49.94,49.39,49.91,38873,0
+IGPT.US,D,20250718,000000,50,50.0269,49.6802,49.88,23934,0
+IGPT.US,D,20250721,000000,50.15,50.56,50.13,50.17,36530,0
+IGPT.US,D,20250722,000000,50.19,50.22,49.33,49.94,35661,0
+IGPT.US,D,20250723,000000,50.25,50.44,49.963,50.44,35059,0
+IGPT.US,D,20250724,000000,50.63,50.65,50.29,50.45,84103,0
+IGPT.US,D,20250725,000000,50.33,50.59,50.1769,50.55,41809,0
+IGPT.US,D,20250728,000000,50.7499,50.9,50.5601,50.82,37342,0
+IGPT.US,D,20250729,000000,51,51.31,50.72,50.88,41661,0
+IGPT.US,D,20250730,000000,50.9199,51.3048,50.64,51,43092,0
+IGPT.US,D,20250731,000000,51.3559,51.57,50.5122,50.67,42551,0
+IGPT.US,D,20250801,000000,49.92,50.0279,49.2,49.578,81834,0
+IGPT.US,D,20250804,000000,50,50.65,50,50.64,32444,0
+IGPT.US,D,20250805,000000,50.8,50.83,50.057852,50.22,55800,0
+IGPT.US,D,20250806,000000,49.949,50.118,49.5301,50.07,37564,0
+IGPT.US,D,20250807,000000,50.5873,50.7,49.7501,50.24,37769,0
+IGPT.US,D,20250808,000000,50.155,50.269,50.05,50.165,24511,0
+IGPT.US,D,20250811,000000,50.46,50.6976,50.15,50.22,35921,0
+IGPT.US,D,20250812,000000,50.56,51.07,50.28,50.98,90533,0
+IGPT.US,D,20250813,000000,51.4677,51.48,51.14,51.46,68026,0
+IGPT.US,D,20250814,000000,51,51.2899,50.76,51.248,56364,0
+IGPT.US,D,20250815,000000,51.15,51.34,50.925,51.14,31175,0
+IGPT.US,D,20250818,000000,51.07,51.195,50.93,51.168,139939,0
+IGPT.US,D,20250819,000000,51,51.1,50.0943,50.16,37561,0
+IGPT.US,D,20250820,000000,49.98,50.01,48.84,49.65,59608,0
+IGPT.US,D,20250821,000000,49.41,49.6225,49.18,49.36,81996,0
+IGPT.US,D,20250822,000000,49.5328,50.8685,49.5328,50.67,49224,0
+IGPT.US,D,20250825,000000,50.6671,50.79,50.3541,50.4,43066,0
+IGPT.US,D,20250826,000000,50.29,50.729,50.28,50.57,132088,0
+IGPT.US,D,20250827,000000,50.495,50.86,50.45,50.83,38381,0
+IGPT.US,D,20250828,000000,51.27,51.6728,51.07,51.58,77209,0
+IGPT.US,D,20250829,000000,51.4268,51.44,50.7188,50.875,22012,0
+IGPT.US,D,20250902,000000,49.7343,50.3936,49.7265,50.3936,36571,0
+IGPT.US,D,20250903,000000,50.84,50.99,50.43,50.6793,33608,0
+IGPT.US,D,20250904,000000,50.545,51.18,50.265,51.18,28489,0
+IGPT.US,D,20250905,000000,51.6,51.6,50.94,51.56,44155,0
+IGPT.US,D,20250908,000000,51.89,51.98,51.6995,51.92,26832,0
+IGPT.US,D,20250909,000000,51.97,52.35,51.8734,52.35,47674,0
+IGPT.US,D,20250910,000000,52.759,52.76,52.0545,52.32,41113,0
+IGPT.US,D,20250911,000000,52.76,52.99,52.5855,52.87,70152,0
+IGPT.US,D,20250912,000000,52.8776,53.13,52.74,53.01,39823,0
+IGPT.US,D,20250915,000000,53.0812,53.55,53.0812,53.42,26736,0
+IGPT.US,D,20250916,000000,53.813,53.8299,53.44,53.75,28489,0
+IGPT.US,D,20250917,000000,53.565,53.73,53,53.598,30726,0
+IGPT.US,D,20250918,000000,54.345011,54.98,54.3,54.91,41590,0
+IGPT.US,D,20250919,000000,54.63,54.89,54.2524,54.6762,41857,0
+IGPT.US,D,20250922,000000,54.505,55.1299,54.45,55.01,54519,0
+IGPT.US,D,20250923,000000,55,55.14,54.475,54.59,36568,0
+IGPT.US,D,20250924,000000,54.55,54.6,53.7626,53.93,38229,0
+IGPT.US,D,20250925,000000,53.234,53.83,52.9,53.55,52622,0
+IGPT.US,D,20250926,000000,53.52,53.6,53.17,53.6,35206,0
+IGPT.US,D,20250929,000000,54.18,54.44,53.92,53.93,34852,0
+IGPT.US,D,20250930,000000,54.0857,54.19,53.6965,54.03,19998,0
+IGPT.US,D,20251001,000000,53.9837,54.79,53.83,54.74,56896,0
+IGPT.US,D,20251002,000000,55.45,55.665,55.18,55.5762,36135,0
+IGPT.US,D,20251003,000000,55.884,56.06,55.282,55.54,60351,0
+IGPT.US,D,20251006,000000,57.4856,57.55,56.8656,56.99,56525,0
+IGPT.US,D,20251007,000000,57.32,57.45,55.9616,56.26,67576,0
+IGPT.US,D,20251008,000000,56.495,57.69,56.46,57.66,236208,0
+IGPT.US,D,20251009,000000,57.4801,57.77,57.09,57.44,43471,0
+IGPT.US,D,20251010,000000,57.66,57.69,54.74,54.74,69248,0
+IGPT.US,D,20251013,000000,55.86,56.2486,55.66,56.24,33578,0
+IGPT.US,D,20251014,000000,55.05,56.12,54.93,55.31,50663,0
+IGPT.US,D,20251015,000000,56.19,56.64,55.69,56.49,38954,0
+IGPT.US,D,20251016,000000,57.15,57.36,56.337,56.62,77657,0
+IGPT.US,D,20251017,000000,56.42,57.02,56.0701,56.87,36466,0
+IGPT.US,D,20251020,000000,57.65,58.1034,57.49,57.95,96023,0
+IGPT.US,D,20251021,000000,57.85,58.094,57.445,57.86,46279,0
+IGPT.US,D,20251022,000000,58.08,58.3,56.81,57.42,62295,0
+IGPT.US,D,20251023,000000,57.6501,58.3798,57.35,58.35,18405,0
+IGPT.US,D,20251024,000000,59.3,59.9599,59.3,59.82,55309,0
+IGPT.US,D,20251027,000000,60.5788,61.18,60.5788,61.17,98282,0
+IGPT.US,D,20251028,000000,61,61.1999,60.62,60.82,70932,0
+IGPT.US,D,20251029,000000,61.5201,61.8059,61,61.5,59785,0
+IGPT.US,D,20251030,000000,60.46,61.1,60.27,60.29,25459,0
+IGPT.US,D,20251031,000000,60.92,61.14,60.31,60.66,23032,0
+IGPT.US,D,20251103,000000,61.27,61.66,61,61.46,44491,0
+IGPT.US,D,20251104,000000,59.91,60.4095,59.15,59.19,70634,0
+IGPT.US,D,20251105,000000,59.28,60.74,59.28,60.4,41497,0
+IGPT.US,D,20251106,000000,60.125,60.125,58.5538,58.74,62013,0
+IGPT.US,D,20251107,000000,58,58.503,57.07,58.4741,80219,0
+IGPT.US,D,20251110,000000,59.92,60.58,59.73,60.4591,39384,0
+IGPT.US,D,20251111,000000,60.0705,60.08845,59.558,59.61,36367,0
+IGPT.US,D,20251112,000000,60.37,60.39,59.71,60.1,31366,0
+IGPT.US,D,20251113,000000,59.245,59.604,57.75,58.08,48865,0
+IGPT.US,D,20251114,000000,56.85,58.8081,56.6201,58.01,91676,0
+IGPT.US,D,20251117,000000,58.4901,58.8,56.97,57.38,29836,0
+IGPT.US,D,20251118,000000,56.5951,56.85,55.53,56.24,77482,0
+IGPT.US,D,20251119,000000,56.285,57.0955,55.99,56.23,25634,0
+IGPT.US,D,20251120,000000,57.8098,57.8098,54.14,54.18,74185,0
+IGPT.US,D,20251121,000000,54.16,55.235,53.27,54.62,78593,0
+IGPT.US,D,20251124,000000,55.27,56.47,55.25,56.43,36874,0
+IGPT.US,D,20251125,000000,55.7405,56.43,55.235,56.38,32117,0
+IGPT.US,D,20251126,000000,56.769,57.23,56.7152,56.99,21291,0
+IGPT.US,D,20251128,000000,57.505,57.7862,57.49,57.7862,5240,0
+IGPT.US,D,20251201,000000,57.322,58.045,57.322,57.79,123810,0
+IGPT.US,D,20251202,000000,58.5043,58.6469,57.92,58.19,34421,0
+IGPT.US,D,20251203,000000,58.1,58.48,57.7637,58.4303,58214,0
+IGPT.US,D,20251204,000000,58.43,58.62,58.061,58.15,26866,0
+IGPT.US,D,20251205,000000,58.67,59.3982,58.62,59.075,21842,0
+IGPT.US,D,20251208,000000,59.58,59.6,59.01,59.24,18758,0
+IGPT.US,D,20251209,000000,59.12,59.5699,59.08,59.3879,22767,0
+IGPT.US,D,20251210,000000,59.23,60.2,59.23,60.09,35562,0
+IGPT.US,D,20251211,000000,59.2375,59.65,58.68,59.47,38195,0
+IGPT.US,D,20251212,000000,59.31,59.5,57.73,57.73,37113,0
+IGPT.US,D,20251215,000000,58.3676,58.3676,57.58,57.69,29042,0
+IGPT.US,D,20251216,000000,57.3601,57.775,57.0434,57.52,16396,0
+IGPT.US,D,20251217,000000,57.727,57.727,56.15,56.15,34891,0
+IGPT.US,D,20251218,000000,57.8367,58.045,57.4725,57.526,27934,0
+IGPT.US,D,20251219,000000,57.8289,58.9,57.8289,58.77,24439,0
+IGPT.US,D,20251222,000000,59.5,59.53,59.062,59.36,43766,0
+IGPT.US,D,20251223,000000,59.33,59.4493,58.8728,59.34,73726,0
+IGPT.US,D,20251224,000000,59.41,59.71,59.41,59.7079,10562,0
+IGPT.US,D,20251226,000000,60,60,59.685,59.93,9795,0
+IGPT.US,D,20251229,000000,59.9,60.148,59.43,60,66568,0
+IGPT.US,D,20251230,000000,60.315,60.47,60.1505,60.2194,75372,0
+IGPT.US,D,20251231,000000,59.915,60.19,59.47,59.47,16274,0
+IGPT.US,D,20260102,000000,60.805,61.3,60.24,61.01,30436,0
+IGPT.US,D,20260105,000000,61.81,61.93,61.085,61.24,33323,0
+IGPT.US,D,20260106,000000,61.78,62.81,61.68,62.81,66140,0
+IGPT.US,D,20260107,000000,62.65,62.96,62.44,62.69,40390,0
+IGPT.US,D,20260108,000000,62.575,62.76,61.5,61.76,95793,0
+IGPT.US,D,20260109,000000,61.92,62.77,61.75,62.58,44550,0
+IGPT.US,D,20260112,000000,62.23,62.7694,62.14,62.62,77809,0
+IGPT.US,D,20260113,000000,62.82,62.867,62.195,62.52,42605,0
+IGPT.US,D,20260114,000000,62.0226,62.16,61.501,62.0899,70382,0
+IGPT.US,D,20260115,000000,62.98,63.17,62.24,62.31,42934,0
+IGPT.US,D,20260116,000000,63.14,63.18,62.46,62.62,46072,0
+IGPT.US,D,20260120,000000,61.43,62.4245,61.08,61.48,62722,0
+IGPT.US,D,20260121,000000,62.515,63.881,62.27,63.66,40116,0
+IGPT.US,D,20260122,000000,64.315,64.58,63.6456,64.54,70768,0
+IGPT.US,D,20260123,000000,64.1,64.8,64.1,64.3811,38319,0
+IGPT.US,D,20260126,000000,64.08,64.49,64.05,64.05,50878,0
+IGPT.US,D,20260127,000000,64.9072,65.29,64.645,65.16,63961,0
+IGPT.US,D,20260128,000000,66.3,66.83,66.215,66.6,92896,0
+IGPT.US,D,20260129,000000,67,67.01,64.67,66.29,119202,0
+IGPT.US,D,20260130,000000,66.435,66.76,64.34,64.72,50705,0
+IGPT.US,D,20260202,000000,64.1467,65.85,64.0601,65.52,103270,0
+IGPT.US,D,20260203,000000,65.3562,65.9,63.0701,64.12,106705,0
+IGPT.US,D,20260204,000000,63.1,63.32,60.7201,61.33,211613,0
+IGPT.US,D,20260205,000000,60.1732,61.46,59.58,60.4,110573,0
+IGPT.US,D,20260206,000000,61.18,62.85,61.02,62.64,61575,0
+IGPT.US,D,20260209,000000,61.6088,63.62,61.6088,63.35,32819,0
+IGPT.US,D,20260210,000000,63.35,63.35,62.59,62.7,44071,0
+IGPT.US,D,20260211,000000,63.29,63.58,61.976,63.13,81959,0
+IGPT.US,D,20260212,000000,64.1157,64.3,62.396,62.52,51327,0
+IGPT.US,D,20260213,000000,62.06,63.1985,61.8,62.85,38932,0
+IGPT.US,D,20260217,000000,61.8961,62.52,60.9901,62.17,60114,0
+IGPT.US,D,20260218,000000,62.2,63.39,62.07,62.95,29043,0
diff --git a/daily/us/nyse etfs/1/ilcg.us.txt b/daily/us/nyse etfs/1/ilcg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c6ca053dde991a0965e616a1d255269139119070
--- /dev/null
+++ b/daily/us/nyse etfs/1/ilcg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ILCG.US,D,20050225,000000,10.4175,10.4883,10.3996,10.4883,36892.650434737,0
+ILCG.US,D,20050228,000000,10.4465,10.4465,10.3358,10.4155,78745.598201072,0
+ILCG.US,D,20050301,000000,10.4245,10.4943,10.4245,10.4853,53964.181530257,0
+ILCG.US,D,20050302,000000,10.563,10.563,10.4853,10.5122,58352.484227219,0
+ILCG.US,D,20050303,000000,10.5052,10.5102,10.4365,10.4943,28618.798219678,0
+ILCG.US,D,20050304,000000,10.5441,10.55,10.5122,10.5422,19815.098343061,0
+ILCG.US,D,20050307,000000,10.561,10.6637,10.561,10.6258,75439.067813125,0
+ILCG.US,D,20050308,000000,10.589,10.6129,10.5282,10.5282,95253.162656828,0
+ILCG.US,D,20050309,000000,10.5342,10.5382,10.5012,10.5052,51766.51793402,0
+ILCG.US,D,20050310,000000,10.5162,10.5162,10.4225,10.4723,21464.851289278,0
+ILCG.US,D,20050311,000000,10.4883,10.4883,10.3588,10.3777,44597.518513234,0
+ILCG.US,D,20050314,000000,10.3847,10.4066,10.3388,10.3996,36892.650434737,0
+ILCG.US,D,20050315,000000,10.4155,10.4365,10.3648,10.3648,48997.863202505,0
+ILCG.US,D,20050316,000000,10.3248,10.3498,10.2601,10.2741,40744.080974626,0
+ILCG.US,D,20050317,000000,10.278,10.3189,10.2741,10.3189,20391.106975134,0
+ILCG.US,D,20050318,000000,10.306,10.306,10.2421,10.2441,30827.500308865,0
+ILCG.US,D,20050321,000000,10.2731,10.28,10.1903,10.2481,39090.314030974,0
+ILCG.US,D,20050322,000000,10.2671,10.284,10.1704,10.1704,72666.399084174,0
+ILCG.US,D,20050323,000000,10.1524,10.2233,10.1524,10.2083,33595.151541022,0
+ILCG.US,D,20050324,000000,10.2013,10.2421,10.1963,10.1963,48997.863202505,0
+ILCG.US,D,20050328,000000,10.2253,10.2441,10.2123,10.2213,57821.633066302,0
+ILCG.US,D,20050329,000000,10.1524,10.2213,10.1046,10.1046,37986.46473606,0
+ILCG.US,D,20050330,000000,10.1724,10.2621,10.1634,10.2621,16502.54695896,0
+ILCG.US,D,20050331,000000,10.2691,10.2691,10.1903,10.2053,79270.428365835,0
+ILCG.US,D,20050401,000000,10.278,10.278,10.0897,10.1156,39090.314030974,0
+ILCG.US,D,20050404,000000,10.1246,10.1614,10.0757,10.1594,52311.418085963,0
+ILCG.US,D,20050405,000000,10.1734,10.2361,10.1734,10.2361,17057.482104495,0
+ILCG.US,D,20050406,000000,10.2341,10.282,10.2083,10.2143,60019.296662539,0
+ILCG.US,D,20050407,000000,10.2421,10.3139,10.2421,10.3139,30287.617653716,0
+ILCG.US,D,20050408,000000,10.3428,10.3428,10.2411,10.2411,44597.518513234,0
+ILCG.US,D,20050411,000000,10.2691,10.2691,10.1903,10.2013,19275.215687913,0
+ILCG.US,D,20050412,000000,10.1704,10.2561,10.1116,10.2531,50103.719496136,0
+ILCG.US,D,20050413,000000,10.2163,10.2163,10.0947,10.1296,35783.783643027,0
+ILCG.US,D,20050414,000000,10.0847,10.0847,10.0169,10.0169,20938.014125796,0
+ILCG.US,D,20050415,000000,9.97911,9.98111,9.87943,9.8874,55608.916979679,0
+ILCG.US,D,20050418,000000,9.8874,9.91032,9.84555,9.87943,37441.564584117,0
+ILCG.US,D,20050419,000000,9.93324,9.93822,9.86946,9.92427,51196.530298101,0
+ILCG.US,D,20050420,000000,9.96911,9.96911,9.84255,9.84255,29731.679008823,0
+ILCG.US,D,20050421,000000,9.95616,10.0698,9.9452,10.0658,22002.726945708,0
+ILCG.US,D,20050422,000000,10.0877,10.0877,9.94919,9.94919,17057.482104495,0
+ILCG.US,D,20050425,000000,9.98809,10.0499,9.98809,10.0279,20938.014125796,0
+ILCG.US,D,20050426,000000,10.0279,10.0867,9.96413,9.96413,82604.053236475,0
+ILCG.US,D,20050427,000000,9.92627,10.004,9.92627,9.9841,14309.900859519,0
+ILCG.US,D,20050428,000000,9.9432,9.96712,9.90235,9.9153,10462.484317064,0
+ILCG.US,D,20050429,000000,9.95117,10.0209,9.84057,9.99009,43491.662219603,0
+ILCG.US,D,20050502,000000,10.0349,10.0349,9.9821,10.0169,29731.679008823,0
+ILCG.US,D,20050503,000000,10.0299,10.0867,10.0169,10.0169,43491.662219603,0
+ILCG.US,D,20050504,000000,10.0847,10.1943,10.0847,10.1943,18731.319035328,0
+ILCG.US,D,20050505,000000,10.1614,10.2053,10.1614,10.1883,14309.900859519,0
+ILCG.US,D,20050506,000000,10.2511,10.2511,10.2013,10.2083,15427.799145459,0
+ILCG.US,D,20050509,000000,10.2163,10.2461,10.1724,10.2461,11561.316115184,0
+ILCG.US,D,20050510,000000,10.1794,10.2013,10.1614,10.1684,31930.346104419,0
+ILCG.US,D,20050511,000000,10.1983,10.2233,10.0827,10.2143,38546.417378389,0
+ILCG.US,D,20050512,000000,10.1903,10.2551,10.1704,10.1883,108469.24921502,0
+ILCG.US,D,20050513,000000,10.2203,10.2661,10.1734,10.2253,18731.319035328,0
+ILCG.US,D,20050516,000000,10.2461,10.3338,10.2461,10.3338,24777.402673378,0
+ILCG.US,D,20050517,000000,10.3248,10.3658,10.291,10.3658,60019.296662539,0
+ILCG.US,D,20050518,000000,10.4115,10.5142,10.4115,10.4943,30287.617653716,0
+ILCG.US,D,20050519,000000,10.5162,10.571,10.5162,10.571,60569.214311278,0
+ILCG.US,D,20050520,000000,10.571,10.571,10.5232,10.552,34689.969341704,0
+ILCG.US,D,20050523,000000,10.58,10.6367,10.569,10.6109,25870.213475343,0
+ILCG.US,D,20050524,000000,10.5979,10.6477,10.5979,10.6417,38546.417378389,0
+ILCG.US,D,20050525,000000,10.6079,10.6079,10.5362,10.6019,65521.483648004,0
+ILCG.US,D,20050526,000000,10.6607,10.6757,10.6367,10.6607,73795.335863063,0
+ILCG.US,D,20050527,000000,10.6697,10.6836,10.6457,10.6727,33025.163905102,0
+ILCG.US,D,20050531,000000,10.6777,10.7045,10.6218,10.6278,104626.85016936,0
+ILCG.US,D,20050601,000000,10.6348,10.7504,10.6288,10.7175,69381.945682126,0
+ILCG.US,D,20050602,000000,10.7135,10.7743,10.7045,10.7743,199890.04781978,0
+ILCG.US,D,20050603,000000,10.7594,10.7594,10.6607,10.6657,28083.933061324,0
+ILCG.US,D,20050606,000000,10.6777,10.6816,10.6308,10.6697,14309.900859519,0
+ILCG.US,D,20050607,000000,10.6437,10.7782,10.6437,10.6577,129962.19848635,0
+ILCG.US,D,20050608,000000,10.6597,10.6757,10.6079,10.6169,9347.5965292016,0
+ILCG.US,D,20050609,000000,10.6477,10.7005,10.6189,10.6886,55608.916979679,0
+ILCG.US,D,20050610,000000,10.7065,10.7065,10.582,10.6149,47929.136385156,0
+ILCG.US,D,20050613,000000,10.6189,10.6777,10.5949,10.6457,40195.166825247,0
+ILCG.US,D,20050614,000000,10.6537,10.6607,10.6308,10.6497,48458.984046715,0
+ILCG.US,D,20050615,000000,10.6956,10.7115,10.574,10.6637,28618.798219678,0
+ILCG.US,D,20050616,000000,10.6437,10.7005,10.6437,10.6956,30827.500308865,0
+ILCG.US,D,20050617,000000,10.7434,10.7434,10.6926,10.7135,32476.249755722,0
+ILCG.US,D,20050620,000000,10.7135,10.7454,10.6537,10.7394,67165.215598067,0
+ILCG.US,D,20050621,000000,10.7135,10.7135,10.6677,10.6856,61129.166953607,0
+ILCG.US,D,20050622,000000,10.6956,10.7175,10.6657,10.6995,35783.783643027,0
+ILCG.US,D,20050623,000000,10.7135,10.7554,10.6059,10.6089,125544.79430798,0
+ILCG.US,D,20050624,000000,10.58,10.58,10.5102,10.5422,20391.106975134,0
+ILCG.US,D,20050627,000000,10.5322,10.5322,10.4743,10.4923,123887.01336689,0
+ILCG.US,D,20050628,000000,10.5422,10.6079,10.5422,10.585,34689.969341704,0
+ILCG.US,D,20050629,000000,10.6258,10.6258,10.5382,10.554,63321.813053049,0
+ILCG.US,D,20050630,000000,10.565,10.565,10.4723,10.4723,33025.163905102,0
+ILCG.US,D,20050701,000000,10.4703,10.5122,10.4614,10.4614,44597.518513234,0
+ILCG.US,D,20050705,000000,10.4703,10.5929,10.4703,10.5929,24777.402673378,0
+ILCG.US,D,20050706,000000,10.561,10.6109,10.5142,10.5142,264297.64717928,0
+ILCG.US,D,20050707,000000,10.4455,10.567,10.4455,10.552,142618.33240222,0
+ILCG.US,D,20050708,000000,10.576,10.6956,10.563,10.6866,117276.96308907,0
+ILCG.US,D,20050711,000000,10.6866,10.8012,10.6866,10.8012,64433.690342835,0
+ILCG.US,D,20050712,000000,10.8012,10.8609,10.7782,10.858,162977.32739787,0
+ILCG.US,D,20050713,000000,10.8511,10.8541,10.8191,10.8401,40195.166825247,0
+ILCG.US,D,20050714,000000,10.859,10.9516,10.859,10.8999,55608.916979679,0
+ILCG.US,D,20050715,000000,10.8989,10.9328,10.8819,10.9258,197111.35809468,0
+ILCG.US,D,20050718,000000,10.9328,10.9328,10.8779,10.8779,82034.065600556,0
+ILCG.US,D,20050719,000000,10.9328,10.9816,10.8849,10.9816,221354.89910906,0
+ILCG.US,D,20050720,000000,10.9606,11.0095,10.9059,11.0095,48997.863202505,0
+ILCG.US,D,20050721,000000,11.0144,11.0144,10.9477,10.9856,30827.500308865,0
+ILCG.US,D,20050722,000000,10.9856,11.0125,10.9516,11.0015,32476.249755722,0
+ILCG.US,D,20050725,000000,11.0055,11.0274,10.9387,10.9387,96928.003087019,0
+ILCG.US,D,20050726,000000,11.0005,11.0144,10.9656,11.0035,35783.783643027,0
+ILCG.US,D,20050727,000000,11.0513,11.0663,10.9716,11.0603,55608.916979679,0
+ILCG.US,D,20050728,000000,11.0793,11.1241,11.0533,11.1241,35783.783643027,0
+ILCG.US,D,20050729,000000,11.1241,11.1241,11.0125,11.0354,73795.335863063,0
+ILCG.US,D,20050801,000000,11.0623,11.1071,11.0533,11.0773,22002.726945708,0
+ILCG.US,D,20050802,000000,11.1071,11.1898,11.1071,11.1898,75439.067813125,0
+ILCG.US,D,20050803,000000,11.1788,11.2108,11.1709,11.2058,56712.766274592,0
+ILCG.US,D,20050804,000000,11.2148,11.2148,11.0991,11.1081,43491.662219603,0
+ILCG.US,D,20050805,000000,11.1071,11.1071,11.0483,11.0553,38546.417378389,0
+ILCG.US,D,20050808,000000,11.0793,11.0793,10.9796,10.9936,35783.783643027,0
+ILCG.US,D,20050809,000000,11.0603,11.0931,11.0334,11.0513,57262.683923331,0
+ILCG.US,D,20050810,000000,11.0793,11.1301,10.9716,11.0055,66645.402930099,0
+ILCG.US,D,20050811,000000,11.0075,11.0623,10.9816,11.0254,34150.086686555,0
+ILCG.US,D,20050812,000000,10.9796,10.9816,10.9039,10.9796,50103.719496136,0
+ILCG.US,D,20050815,000000,10.9776,11.0354,10.9367,11.0115,46789.161113318,0
+ILCG.US,D,20050816,000000,10.9696,10.9716,10.8491,10.8491,137097.07892894,0
+ILCG.US,D,20050817,000000,10.8511,10.9407,10.8511,10.9148,37986.46473606,0
+ILCG.US,D,20050818,000000,10.8511,10.9148,10.8511,10.8909,41847.93026954,0
+ILCG.US,D,20050819,000000,10.9148,10.9168,10.8669,10.8729,86980.313941128,0
+ILCG.US,D,20050822,000000,10.8869,10.9457,10.8401,10.8629,1172801.7428702,0
+ILCG.US,D,20050823,000000,10.8511,10.8609,10.8032,10.8421,42943.751569582,0
+ILCG.US,D,20050824,000000,10.8231,10.9039,10.7554,10.7743,80950.286292823,0
+ILCG.US,D,20050825,000000,10.8052,10.8082,10.7812,10.7922,102962.04473277,0
+ILCG.US,D,20050826,000000,10.7962,10.7962,10.7324,10.7484,230158.59898568,0
+ILCG.US,D,20050829,000000,10.7255,10.8301,10.7115,10.8211,230706.5096357,0
+ILCG.US,D,20050830,000000,10.8052,10.8052,10.7085,10.7634,37986.46473606,0
+ILCG.US,D,20050831,000000,10.7862,10.8729,10.7394,10.8541,22002.726945708,0
+ILCG.US,D,20050901,000000,10.8779,10.8929,10.8191,10.8321,118946.78602247,0
+ILCG.US,D,20050902,000000,10.8739,10.8739,10.8012,10.8012,45161.485153,0
+ILCG.US,D,20050906,000000,10.8321,10.9696,10.8321,10.9636,83691.846541644,0
+ILCG.US,D,20050907,000000,10.9417,11.0005,10.9417,10.9716,112886.6533934,0
+ILCG.US,D,20050908,000000,11.0015,11.0095,10.9417,10.9636,61664.03211196,0
+ILCG.US,D,20050909,000000,11.0055,11.0254,10.9716,11.0214,135455.35397759,0
+ILCG.US,D,20050912,000000,11.0334,11.0334,11.0035,11.0184,25870.213475343,0
+ILCG.US,D,20050913,000000,10.9876,10.9876,10.9238,10.9387,47929.136385156,0
+ILCG.US,D,20050914,000000,10.9148,10.9417,10.8361,10.8561,48458.984046715,0
+ILCG.US,D,20050915,000000,10.8869,10.8869,10.8052,10.8271,22002.726945708,0
+ILCG.US,D,20050916,000000,10.8689,10.8779,10.8142,10.8779,47929.136385156,0
+ILCG.US,D,20050919,000000,10.8779,10.9059,10.7832,10.8142,69381.945682126,0
+ILCG.US,D,20050920,000000,10.8511,10.8779,10.7374,10.7394,46789.161113318,0
+ILCG.US,D,20050921,000000,10.7504,10.7504,10.6477,10.6477,96337.94546392,0
+ILCG.US,D,20050922,000000,10.6348,10.7394,10.6079,10.7085,53405.232387287,0
+ILCG.US,D,20050923,000000,10.6956,10.7454,10.6777,10.7135,29187.782356238,0
+ILCG.US,D,20050926,000000,10.7782,10.7782,10.6697,10.6936,21464.851289278,0
+ILCG.US,D,20050927,000000,10.7115,10.7115,10.6607,10.6757,124976.81367078,0
+ILCG.US,D,20050928,000000,10.7045,10.7235,10.6477,10.6677,137667.06656485,0
+ILCG.US,D,20050929,000000,10.6866,10.7743,10.6288,10.7574,194359.76285226,0
+ILCG.US,D,20050930,000000,10.7684,10.8142,10.7524,10.7862,80950.286292823,0
+ILCG.US,D,20051003,000000,10.8301,10.859,10.7962,10.7962,62217.963758136,0
+ILCG.US,D,20051004,000000,10.7902,10.8561,10.7215,10.7304,25870.213475343,0
+ILCG.US,D,20051005,000000,10.7414,10.7554,10.571,10.571,65521.483648004,0
+ILCG.US,D,20051006,000000,10.561,10.6218,10.4245,10.5003,80950.286292823,0
+ILCG.US,D,20051007,000000,10.5342,10.5441,10.5102,10.5302,12110.230264564,0
+ILCG.US,D,20051010,000000,10.552,10.552,10.4743,10.4743,17626.466241054,0
+ILCG.US,D,20051011,000000,10.5342,10.5342,10.4225,10.4285,35242.89748852,0
+ILCG.US,D,20051012,000000,10.4265,10.4455,10.3408,10.3757,19275.215687913,0
+ILCG.US,D,20051013,000000,10.3697,10.4594,10.3558,10.4285,45710.39930238,0
+ILCG.US,D,20051014,000000,10.4703,10.5032,10.4245,10.5032,81489.165448612,0
+ILCG.US,D,20051017,000000,10.55,10.55,10.4594,10.5322,67724.164741037,0
+ILCG.US,D,20051018,000000,10.5441,10.5441,10.4663,10.4663,39661.305166252,0
+ILCG.US,D,20051019,000000,10.4614,10.6477,10.4385,10.6477,307239.39175014,0
+ILCG.US,D,20051020,000000,10.6697,10.6836,10.5122,10.5272,63321.813053049,0
+ILCG.US,D,20051021,000000,10.6218,10.6288,10.567,10.582,100214.46348779,0
+ILCG.US,D,20051024,000000,10.6258,10.7065,10.6149,10.7065,33595.151541022,0
+ILCG.US,D,20051025,000000,10.6956,10.7045,10.6059,10.6477,57821.633066302,0
+ILCG.US,D,20051026,000000,10.6607,10.7065,10.5979,10.6189,80404.382641519,0
+ILCG.US,D,20051027,000000,10.6258,10.6258,10.4683,10.4683,41847.93026954,0
+ILCG.US,D,20051028,000000,10.5252,10.6019,10.5202,10.6019,28083.933061324,0
+ILCG.US,D,20051031,000000,10.6777,10.7782,10.6777,10.7484,78201.701548487,0
+ILCG.US,D,20051101,000000,10.7045,10.7264,10.6995,10.7255,46789.161113318,0
+ILCG.US,D,20051102,000000,10.7135,10.8401,10.7135,10.8381,92496.54991762,0
+ILCG.US,D,20051103,000000,10.9417,10.9696,10.8829,10.9238,148114.49839153,0
+ILCG.US,D,20051104,000000,10.9606,10.9716,10.9019,10.9676,347999.52871452,0
+ILCG.US,D,20051107,000000,10.9975,11.0035,10.9477,10.9776,142618.33240222,0
+ILCG.US,D,20051108,000000,10.9876,10.9975,10.9497,10.9606,176738.314108,0
+ILCG.US,D,20051109,000000,10.9516,11.0015,10.9278,10.9606,89764.021163029,0
+ILCG.US,D,20051110,000000,10.9606,11.0843,10.9328,11.0803,39661.305166252,0
+ILCG.US,D,20051111,000000,11.1151,11.1151,11.0823,11.0951,117276.96308907,0
+ILCG.US,D,20051114,000000,11.1151,11.1281,11.0931,11.1151,194359.76285226,0
+ILCG.US,D,20051115,000000,11.1241,11.154,11.0733,11.0733,56162.848625854,0
+ILCG.US,D,20051116,000000,11.1151,11.131,11.0713,11.131,61664.03211196,0
+ILCG.US,D,20051117,000000,11.142,11.2257,11.14,11.2237,63321.813053049,0
+ILCG.US,D,20051118,000000,11.2785,11.2815,11.1988,11.2606,147564.5807428,0
+ILCG.US,D,20051121,000000,11.2695,11.3114,11.2088,11.3055,50103.719496136,0
+ILCG.US,D,20051122,000000,11.2915,11.3712,11.2895,11.3572,61129.166953607,0
+ILCG.US,D,20051123,000000,11.3572,11.445,11.3572,11.405,127749.48239973,0
+ILCG.US,D,20051125,000000,11.416,11.416,11.3752,11.406,17626.466241054,0
+ILCG.US,D,20051128,000000,11.425,11.425,11.3134,11.3174,64965.545003111,0
+ILCG.US,D,20051129,000000,11.3822,11.3822,11.2636,11.2695,81489.165448612,0
+ILCG.US,D,20051130,000000,11.2875,11.2965,11.2377,11.2377,132690.7132435,0
+ILCG.US,D,20051201,000000,11.3333,11.4031,11.2835,11.3952,85351.634481451,0
+ILCG.US,D,20051202,000000,11.3972,11.44,11.3882,11.436,128833.26170746,0
+ILCG.US,D,20051205,000000,11.4519,11.4519,11.3443,11.3602,261005.16578237,0
+ILCG.US,D,20051206,000000,11.4609,11.4719,11.3792,11.3792,86980.313941128,0
+ILCG.US,D,20051207,000000,11.416,11.416,11.3224,11.3533,56162.848625854,0
+ILCG.US,D,20051208,000000,11.3463,11.3972,11.2855,11.3293,125544.79430798,0
+ILCG.US,D,20051209,000000,11.3383,11.3772,11.3134,11.3553,50652.633645516,0
+ILCG.US,D,20051212,000000,11.416,11.418,11.3572,11.3952,65521.483648004,0
+ILCG.US,D,20051213,000000,11.3692,11.441,11.3652,11.42,113439.58154021,0
+ILCG.US,D,20051214,000000,11.42,11.4609,11.3772,11.425,69381.945682126,0
+ILCG.US,D,20051215,000000,11.4519,11.4519,11.3672,11.414,126636.60161059,0
+ILCG.US,D,20051216,000000,11.434,11.443,11.3752,11.3822,329823.14482473,0
+ILCG.US,D,20051219,000000,11.3972,11.3972,11.2337,11.2337,253820.11037183,0
+ILCG.US,D,20051220,000000,11.2695,11.3005,11.2257,11.2526,125544.79430798,0
+ILCG.US,D,20051221,000000,11.2965,11.3204,11.2526,11.2636,227953.91089392,0
+ILCG.US,D,20051222,000000,11.3154,11.3283,11.2715,11.3283,94144.295865119,0
+ILCG.US,D,20051223,000000,11.3244,11.3244,11.2875,11.3134,38546.417378389,0
+ILCG.US,D,20051227,000000,11.3333,11.3383,11.1878,11.1988,47929.136385156,0
+ILCG.US,D,20051228,000000,11.2337,11.2457,11.1988,11.2297,200959.77813649,0
+ILCG.US,D,20051229,000000,11.2237,11.2606,11.156,11.158,171241.14461933,0
+ILCG.US,D,20051230,000000,11.149,11.149,11.0803,11.1081,363394.21238112,0
+ILCG.US,D,20060103,000000,11.1928,11.3592,11.0902,11.3363,165181.01199025,0
+ILCG.US,D,20060104,000000,11.3523,11.43,11.3383,11.414,73795.335863063,0
+ILCG.US,D,20060105,000000,11.443,11.4559,11.3972,11.4011,155822.37696811,0
+ILCG.US,D,20060106,000000,11.5416,11.5755,11.4689,11.5576,320995.36096349,0
+ILCG.US,D,20060109,000000,11.5506,11.6293,11.5506,11.5974,264851.57882545,0
+ILCG.US,D,20060110,000000,11.5735,11.6154,11.5486,11.6154,56712.766274592,0
+ILCG.US,D,20060111,000000,11.6502,11.6881,11.6254,11.6662,127195.55075355,0
+ILCG.US,D,20060112,000000,11.6861,11.6861,11.5884,11.5924,80404.382641519,0
+ILCG.US,D,20060113,000000,11.6234,11.6234,11.5576,11.5864,112886.6533934,0
+ILCG.US,D,20060117,000000,11.5685,11.5725,11.5247,11.5596,139849.6776707,0
+ILCG.US,D,20060118,000000,11.416,11.4709,11.3972,11.4499,62778.919899823,0
+ILCG.US,D,20060119,000000,11.5057,11.5576,11.4629,11.5107,182798.44673708,0
+ILCG.US,D,20060120,000000,11.5416,11.5416,11.2656,11.3005,583093.33754781,0
+ILCG.US,D,20060123,000000,11.3025,11.3095,11.2407,11.2785,283567.8453704,0
+ILCG.US,D,20060124,000000,11.3184,11.3622,11.3005,11.3134,78745.598201072,0
+ILCG.US,D,20060125,000000,11.3523,11.3523,11.1709,11.2297,144257.04685549,0
+ILCG.US,D,20060126,000000,11.2606,11.3095,11.2058,11.2636,200959.77813649,0
+ILCG.US,D,20060127,000000,11.3503,11.416,11.3293,11.3972,69913.800342402,0
+ILCG.US,D,20060130,000000,11.425,11.4539,11.3972,11.429,89764.021163029,0
+ILCG.US,D,20060131,000000,11.434,11.443,11.2835,11.3333,154728.56266678,0
+ILCG.US,D,20060201,000000,11.3154,11.3752,11.3154,11.3672,101309.28128847,0
+ILCG.US,D,20060202,000000,11.3792,11.3792,11.2377,11.2586,99105.596696077,0
+ILCG.US,D,20060203,000000,11.2237,11.2237,11.16,11.162,147564.5807428,0
+ILCG.US,D,20060206,000000,11.1878,11.2058,11.1231,11.144,167380.68258521,0
+ILCG.US,D,20060207,000000,11.16,11.16,11.0294,11.0384,147014.66309406,0
+ILCG.US,D,20060208,000000,11.151,11.156,11.0683,11.144,129378.1618594,0
+ILCG.US,D,20060209,000000,11.169,11.2407,11.0931,11.1031,80950.286292823,0
+ILCG.US,D,20060210,000000,11.1241,11.151,11.0115,11.151,411308.29627589,0
+ILCG.US,D,20060213,000000,11.1241,11.1241,11.0204,11.0623,61129.166953607,0
+ILCG.US,D,20060214,000000,11.0793,11.165,11.0404,11.138,117825.87723845,0
+ILCG.US,D,20060215,000000,11.169,11.2207,11.1281,11.1878,261555.0834311,0
+ILCG.US,D,20060216,000000,11.2606,11.2835,11.2148,11.2835,113985.48519152,0
+ILCG.US,D,20060217,000000,11.2965,11.2965,11.2337,11.2407,122228.22892645,0
+ILCG.US,D,20060221,000000,11.2695,11.2695,11.151,11.1928,146460.73144787,0
+ILCG.US,D,20060222,000000,11.2058,11.2695,11.1768,11.2566,134908.44682692,0
+ILCG.US,D,20060223,000000,11.2237,11.2785,11.1898,11.2227,85889.510137882,0
+ILCG.US,D,20060224,000000,11.2427,11.2447,11.2088,11.2207,56162.848625854,0
+ILCG.US,D,20060227,000000,11.2148,11.3443,11.2148,11.3055,205940.14545527,0
+ILCG.US,D,20060228,000000,11.2656,11.2695,11.165,11.1968,105166.73282451,0
+ILCG.US,D,20060301,000000,11.2407,11.3333,11.2168,11.3224,128833.26170746,0
+ILCG.US,D,20060302,000000,11.3224,11.3533,11.2695,11.3333,209232.62685219,0
+ILCG.US,D,20060303,000000,11.2965,11.3932,11.2855,11.2985,56712.766274592,0
+ILCG.US,D,20060306,000000,11.2606,11.2915,11.1729,11.1788,270342.72731797,0
+ILCG.US,D,20060307,000000,11.144,11.1709,11.0823,11.1121,183918.35202174,0
+ILCG.US,D,20060308,000000,11.0971,11.165,11.0803,11.154,112886.6533934,0
+ILCG.US,D,20060309,000000,11.1788,11.1928,11.0483,11.0573,100769.39863332,0
+ILCG.US,D,20060310,000000,11.0693,11.136,11.0254,11.0862,89208.082518136,0
+ILCG.US,D,20060313,000000,11.16,11.16,11.1011,11.1051,191601.14311434,0
+ILCG.US,D,20060314,000000,11.1151,11.2675,11.1151,11.2636,206481.03160977,0
+ILCG.US,D,20060315,000000,11.2636,11.3095,11.2297,11.3025,107909.2965727,0
+ILCG.US,D,20060316,000000,11.3333,11.3523,11.2855,11.2855,201519.73077882,0
+ILCG.US,D,20060317,000000,11.2695,11.3154,11.2656,11.2895,95253.162656828,0
+ILCG.US,D,20060320,000000,11.2965,11.3363,11.2925,11.3184,107909.2965727,0
+ILCG.US,D,20060321,000000,11.3154,11.3712,11.2058,11.2058,112320.67975491,0
+ILCG.US,D,20060322,000000,11.169,11.2526,11.169,11.2457,62778.919899823,0
+ILCG.US,D,20060323,000000,11.2427,11.2427,11.169,11.2237,158582.00020539,0
+ILCG.US,D,20060324,000000,11.2606,11.2805,11.2088,11.2477,74864.062680411,0
+ILCG.US,D,20060327,000000,11.2337,11.2477,11.2128,11.2277,80950.286292823,0
+ILCG.US,D,20060328,000000,11.2516,11.2785,11.162,11.162,163538.28353955,0
+ILCG.US,D,20060329,000000,11.2058,11.3293,11.1998,11.3035,195458.59465038,0
+ILCG.US,D,20060330,000000,11.3244,11.3822,11.2855,11.3283,63321.813053049,0
+ILCG.US,D,20060331,000000,11.3523,11.3523,11.2656,11.2785,59471.386012518,0
+ILCG.US,D,20060403,000000,11.3602,11.3752,11.2606,11.2695,85889.510137882,0
+ILCG.US,D,20060404,000000,11.2516,11.3244,11.2516,11.3134,39661.305166252,0
+ILCG.US,D,20060405,000000,11.3602,11.3902,11.3263,11.3712,63871.730701788,0
+ILCG.US,D,20060406,000000,11.3692,11.418,11.3483,11.3902,72666.399084174,0
+ILCG.US,D,20060407,000000,11.425,11.432,11.2785,11.2785,63871.730701788,0
+ILCG.US,D,20060410,000000,11.3184,11.3283,11.2606,11.2895,51766.51793402,0
+ILCG.US,D,20060411,000000,11.3263,11.3263,11.165,11.1878,33595.151541022,0
+ILCG.US,D,20060412,000000,11.1858,11.2317,11.1858,11.1968,244488.56983237,0
+ILCG.US,D,20060413,000000,11.1968,11.2447,11.1768,11.2297,42397.847918279,0
+ILCG.US,D,20060417,000000,11.2516,11.2526,11.1261,11.153,53964.181530257,0
+ILCG.US,D,20060418,000000,11.2227,11.3423,11.2227,11.3423,87554.315574483,0
+ILCG.US,D,20060419,000000,11.3692,11.3822,11.3095,11.3822,79270.428365835,0
+ILCG.US,D,20060420,000000,11.406,11.427,11.3483,11.3862,77087.817259983,0
+ILCG.US,D,20060421,000000,11.4609,11.4609,11.3503,11.3523,25336.351816349,0
+ILCG.US,D,20060424,000000,11.3602,11.3602,11.2855,11.3204,85351.634481451,0
+ILCG.US,D,20060425,000000,11.3523,11.3523,11.2237,11.2566,60019.296662539,0
+ILCG.US,D,20060426,000000,11.3055,11.3055,11.2427,11.2656,200959.77813649,0
+ILCG.US,D,20060427,000000,11.2058,11.3503,11.1898,11.3184,62778.919899823,0
+ILCG.US,D,20060428,000000,11.2237,11.2656,11.2058,11.2257,97461.864746014,0
+ILCG.US,D,20060501,000000,11.2427,11.2695,11.16,11.16,88669.203362346,0
+ILCG.US,D,20060502,000000,11.169,11.2277,11.169,11.2088,84795.695836558,0
+ILCG.US,D,20060503,000000,11.2148,11.2148,11.0971,11.132,55074.051821325,0
+ILCG.US,D,20060504,000000,11.1241,11.1928,11.1241,11.1898,189398.4620213,0
+ILCG.US,D,20060505,000000,11.1908,11.2855,11.1908,11.2855,104626.85016936,0
+ILCG.US,D,20060508,000000,11.2965,11.2985,11.2546,11.2835,80404.382641519,0
+ILCG.US,D,20060509,000000,11.2606,11.2785,11.2337,11.2526,96337.94546392,0
+ILCG.US,D,20060510,000000,11.2606,11.2606,11.1968,11.2128,107359.37892396,0
+ILCG.US,D,20060511,000000,11.2337,11.2357,11.0254,11.0443,231247.39579021,0
+ILCG.US,D,20060512,000000,10.9696,11.0214,10.9298,10.9298,357903.06388861,0
+ILCG.US,D,20060515,000000,10.8689,10.9546,10.8561,10.9516,158582.00020539,0
+ILCG.US,D,20060516,000000,10.9776,10.9776,10.8949,10.8999,31930.346104419,0
+ILCG.US,D,20060517,000000,10.8451,10.859,10.7524,10.7782,287414.25841349,0
+ILCG.US,D,20060518,000000,10.7792,10.8211,10.6906,10.6906,115063.24350309,0
+ILCG.US,D,20060519,000000,10.7045,10.7484,10.6109,10.7115,278057.63039007,0
+ILCG.US,D,20060522,000000,10.6777,10.7005,10.5979,10.6557,210887.3972952,0
+ILCG.US,D,20060523,000000,10.7594,10.7634,10.591,10.591,95253.162656828,0
+ILCG.US,D,20060524,000000,10.589,10.6797,10.5212,10.6797,168493.56337435,0
+ILCG.US,D,20060525,000000,10.7135,10.7832,10.6956,10.7832,100214.46348779,0
+ILCG.US,D,20060526,000000,10.859,10.859,10.7962,10.8361,60019.296662539,0
+ILCG.US,D,20060530,000000,10.8231,10.8231,10.6607,10.6607,97461.864746014,0
+ILCG.US,D,20060531,000000,10.7135,10.7524,10.6866,10.7354,95253.162656828,0
+ILCG.US,D,20060601,000000,10.7354,10.8889,10.7354,10.8819,49536.742358294,0
+ILCG.US,D,20060602,000000,10.9417,10.9656,10.8669,10.9367,66064.376801231,0
+ILCG.US,D,20060605,000000,10.8869,10.8949,10.6995,10.7025,102962.04473277,0
+ILCG.US,D,20060606,000000,10.7594,10.7594,10.6407,10.7025,159121.88286054,0
+ILCG.US,D,20060607,000000,10.7324,10.7574,10.6089,10.6089,62217.963758136,0
+ILCG.US,D,20060608,000000,10.5362,10.6278,10.3916,10.584,385976.96195635,0
+ILCG.US,D,20060609,000000,10.6607,10.6697,10.5322,10.5451,513161.47421695,0
+ILCG.US,D,20060612,000000,10.5342,10.589,10.3807,10.3956,588609.57352431,0
+ILCG.US,D,20060613,000000,10.3248,10.4663,10.3079,10.3169,372228.01723851,0
+ILCG.US,D,20060614,000000,10.3518,10.4245,10.3228,10.4006,320450.46081155,0
+ILCG.US,D,20060615,000000,10.4883,10.6497,10.4683,10.6497,172356.0324072,0
+ILCG.US,D,20060616,000000,10.6437,10.6537,10.582,10.6407,55074.051821325,0
+ILCG.US,D,20060619,000000,10.6348,10.6557,10.4614,10.4943,88669.203362346,0
+ILCG.US,D,20060620,000000,10.4803,10.558,10.4435,10.4435,44597.518513234,0
+ILCG.US,D,20060621,000000,10.547,10.6607,10.547,10.6019,122782.16057262,0
+ILCG.US,D,20060622,000000,10.5979,10.6089,10.4903,10.5142,55608.916979679,0
+ILCG.US,D,20060623,000000,10.4923,10.569,10.4923,10.5102,121135.41812448,0
+ILCG.US,D,20060626,000000,10.5072,10.547,10.4873,10.5272,41295.002122725,0
+ILCG.US,D,20060627,000000,10.567,10.567,10.3886,10.3976,45161.485153,0
+ILCG.US,D,20060628,000000,10.4245,10.4485,10.3588,10.4485,26415.113627287,0
+ILCG.US,D,20060629,000000,10.4983,10.7115,10.4983,10.7115,102962.04473277,0
+ILCG.US,D,20060630,000000,10.7235,10.7454,10.6856,10.7105,1162350.2970461,0
+ILCG.US,D,20060703,000000,10.7684,10.7902,10.7374,10.7862,17626.466241054,0
+ILCG.US,D,20060705,000000,10.7504,10.7504,10.6348,10.6597,88100.219225786,0
+ILCG.US,D,20060706,000000,10.6866,10.7175,10.6308,10.6577,406340.97444879,0
+ILCG.US,D,20060707,000000,10.6258,10.6517,10.5342,10.556,384882.14415566,0
+ILCG.US,D,20060710,000000,10.5999,10.6258,10.5082,10.5322,80404.382641519,0
+ILCG.US,D,20060711,000000,10.5342,10.6348,10.4883,10.6288,45161.485153,0
+ILCG.US,D,20060712,000000,10.6258,10.6258,10.4703,10.4823,65521.483648004,0
+ILCG.US,D,20060713,000000,10.4265,10.4634,10.3318,10.3318,433896.06334791,0
+ILCG.US,D,20060714,000000,10.3248,10.3248,10.2213,10.2501,242272.84324767,0
+ILCG.US,D,20060717,000000,10.2531,10.3099,10.2531,10.2561,56712.766274592,0
+ILCG.US,D,20060718,000000,10.3149,10.3149,10.1396,10.2551,86439.427786621,0
+ILCG.US,D,20060719,000000,10.306,10.4505,10.2671,10.4505,74334.215018853,0
+ILCG.US,D,20060720,000000,10.4525,10.4525,10.2461,10.2461,71031.698628343,0
+ILCG.US,D,20060721,000000,10.1863,10.1923,10.1236,10.1296,66645.402930099,0
+ILCG.US,D,20060724,000000,10.1983,10.3169,10.1654,10.3119,66645.402930099,0
+ILCG.US,D,20060725,000000,10.3189,10.4225,10.284,10.4006,55608.916979679,0
+ILCG.US,D,20060726,000000,10.3608,10.4115,10.289,10.3658,61129.166953607,0
+ILCG.US,D,20060727,000000,10.4215,10.4215,10.299,10.3248,48997.863202505,0
+ILCG.US,D,20060728,000000,10.3538,10.4385,10.3268,10.4385,23671.546379746,0
+ILCG.US,D,20060731,000000,10.4135,10.4663,10.3976,10.4535,115623.19614542,0
+ILCG.US,D,20060801,000000,10.4345,10.4345,10.3099,10.3588,61664.03211196,0
+ILCG.US,D,20060802,000000,10.4395,10.5032,10.4195,10.4435,49536.742358294,0
+ILCG.US,D,20060803,000000,10.3518,10.4823,10.3448,10.4614,48458.984046715,0
+ILCG.US,D,20060804,000000,10.5302,10.5441,10.3558,10.3996,27546.057404894,0
+ILCG.US,D,20060807,000000,10.3737,10.4066,10.3478,10.3777,42943.751569582,0
+ILCG.US,D,20060808,000000,10.3807,10.4155,10.284,10.3079,174539.64701241,0
+ILCG.US,D,20060809,000000,10.4614,10.4803,10.3248,10.3248,109573.09850993,0
+ILCG.US,D,20060810,000000,10.306,10.3827,10.291,10.3827,56162.848625854,0
+ILCG.US,D,20060811,000000,10.3428,10.3578,10.282,10.3079,58352.484227219,0
+ILCG.US,D,20060814,000000,10.4066,10.4455,10.3428,10.3428,79270.428365835,0
+ILCG.US,D,20060815,000000,10.4883,10.547,10.4455,10.547,85889.510137882,0
+ILCG.US,D,20060816,000000,10.584,10.6956,10.584,10.6856,131590.87794603,0
+ILCG.US,D,20060817,000000,10.6926,10.7664,10.6797,10.7115,124976.81367078,0
+ILCG.US,D,20060818,000000,10.7115,10.7255,10.6417,10.7195,128299.40004847,0
+ILCG.US,D,20060821,000000,10.6607,10.6747,10.6477,10.6747,24202.397540664,0
+ILCG.US,D,20060822,000000,10.6477,10.7155,10.6477,10.6856,65521.483648004,0
+ILCG.US,D,20060823,000000,10.7045,10.7045,10.58,10.6149,102418.14808018,0
+ILCG.US,D,20060824,000000,10.6328,10.6387,10.58,10.6079,28083.933061324,0
+ILCG.US,D,20060825,000000,10.584,10.6707,10.584,10.6457,84237.750192947,0
+ILCG.US,D,20060828,000000,10.6497,10.7284,10.6477,10.7115,95253.162656828,0
+ILCG.US,D,20060829,000000,10.7235,10.7554,10.6577,10.7524,78201.701548487,0
+ILCG.US,D,20060830,000000,10.7862,10.8052,10.7454,10.7992,71031.698628343,0
+ILCG.US,D,20060831,000000,10.8231,10.8231,10.7792,10.7902,115623.19614542,0
+ILCG.US,D,20060901,000000,10.8102,10.8729,10.8052,10.8629,52875.384725729,0
+ILCG.US,D,20060905,000000,10.8969,10.9208,10.8361,10.9078,243362.64355156,0
+ILCG.US,D,20060906,000000,10.859,10.859,10.7324,10.7394,30827.500308865,0
+ILCG.US,D,20060907,000000,10.7135,10.7434,10.6477,10.6727,53405.232387287,0
+ILCG.US,D,20060908,000000,10.7065,10.7304,10.6906,10.7175,36342.732785997,0
+ILCG.US,D,20060911,000000,10.6607,10.7644,10.6238,10.7215,51766.51793402,0
+ILCG.US,D,20060912,000000,10.7544,10.8909,10.7544,10.8909,57262.683923331,0
+ILCG.US,D,20060913,000000,10.8969,10.9417,10.8709,10.9387,145360.8961504,0
+ILCG.US,D,20060914,000000,10.8779,10.9128,10.8669,10.8949,77087.817259983,0
+ILCG.US,D,20060915,000000,10.9696,10.9696,10.9039,10.9298,149783.31782557,0
+ILCG.US,D,20060918,000000,10.9417,10.9956,10.9218,10.9328,57262.683923331,0
+ILCG.US,D,20060919,000000,10.9328,10.9696,10.8321,10.8759,39661.305166252,0
+ILCG.US,D,20060920,000000,10.9975,11.0015,10.9636,10.9776,39661.305166252,0
+ILCG.US,D,20060921,000000,11.2237,11.2237,10.8869,10.9019,82604.053236475,0
+ILCG.US,D,20060922,000000,10.8511,10.8511,10.8032,10.8301,39090.314030974,0
+ILCG.US,D,20060925,000000,10.8779,10.9497,10.8122,10.9457,23671.546379746,0
+ILCG.US,D,20060926,000000,10.9417,11.0423,10.9328,11.0314,67724.164741037,0
+ILCG.US,D,20060927,000000,11.0423,11.0951,11.0254,11.0603,220816.01995327,0
+ILCG.US,D,20060928,000000,11.0793,11.0971,11.0374,11.0902,219141.17952308,0
+ILCG.US,D,20060929,000000,11.0971,11.0971,11.0603,11.0603,148114.49839153,0
+ILCG.US,D,20061002,000000,11.0603,11.0603,10.9497,10.9526,61129.166953607,0
+ILCG.US,D,20061003,000000,10.9059,11.0075,10.8869,10.9816,70476.763482809,0
+ILCG.US,D,20061004,000000,10.9876,11.144,10.9726,11.144,78201.701548487,0
+ILCG.US,D,20061005,000000,11.169,11.2227,11.149,11.2078,61664.03211196,0
+ILCG.US,D,20061006,000000,11.132,11.1838,11.131,11.1729,566586.77659142,0
+ILCG.US,D,20061009,000000,11.169,11.2188,11.156,11.1878,68289.134880161,0
+ILCG.US,D,20061010,000000,11.1998,11.2227,11.153,11.2018,123887.01336689,0
+ILCG.US,D,20061011,000000,11.16,11.2038,11.1151,11.154,42397.847918279,0
+ILCG.US,D,20061012,000000,11.2058,11.2855,11.1798,11.2855,111232.88644974,0
+ILCG.US,D,20061013,000000,11.2875,11.3313,11.2616,11.3095,91412.770609887,0
+ILCG.US,D,20061016,000000,11.3244,11.3602,11.3244,11.3463,162443.46573887,0
+ILCG.US,D,20061017,000000,11.3154,11.3154,11.1928,11.2606,113985.48519152,0
+ILCG.US,D,20061018,000000,11.3333,11.3553,11.1998,11.2168,182798.44673708,0
+ILCG.US,D,20061019,000000,11.1968,11.2895,11.1968,11.2895,285771.52996279,0
+ILCG.US,D,20061020,000000,11.3055,11.3055,11.2616,11.2965,155822.37696811,0
+ILCG.US,D,20061023,000000,11.2606,11.3922,11.2457,11.3712,164087.19768893,0
+ILCG.US,D,20061024,000000,11.3882,11.3952,11.3055,11.3692,57821.633066302,0
+ILCG.US,D,20061025,000000,11.3882,11.3932,11.3503,11.3902,100214.46348779,0
+ILCG.US,D,20061026,000000,11.443,11.4799,11.3732,11.4739,79270.428365835,0
+ILCG.US,D,20061027,000000,11.406,11.441,11.3184,11.3363,124976.81367078,0
+ILCG.US,D,20061030,000000,11.2965,11.3932,11.2815,11.3602,214199.9486793,0
+ILCG.US,D,20061031,000000,11.406,11.423,11.3293,11.3882,444342.49167523,0
+ILCG.US,D,20061101,000000,11.3882,11.3882,11.2477,11.2586,66645.402930099,0
+ILCG.US,D,20061102,000000,11.2148,11.2675,11.2018,11.2616,34150.086686555,0
+ILCG.US,D,20061103,000000,11.2875,11.2915,11.1928,11.2357,162443.46573887,0
+ILCG.US,D,20061106,000000,11.2695,11.408,11.2695,11.405,69913.800342402,0
+ILCG.US,D,20061107,000000,11.3922,11.4907,11.3882,11.44,56712.766274592,0
+ILCG.US,D,20061108,000000,11.3602,11.4967,11.3523,11.4659,447115.16040419,0
+ILCG.US,D,20061109,000000,11.5456,11.5526,11.3972,11.4011,86980.313941128,0
+ILCG.US,D,20061110,000000,11.41,11.416,11.3792,11.416,33595.151541022,0
+ILCG.US,D,20061113,000000,11.434,11.4967,11.418,11.4609,246685.22992926,0
+ILCG.US,D,20061114,000000,11.5227,11.5884,11.4499,11.5884,54504.064185406,0
+ILCG.US,D,20061115,000000,11.6144,11.6951,11.6144,11.6622,291806.57510789,0
+ILCG.US,D,20061116,000000,11.6682,11.718,11.6622,11.6662,62217.963758136,0
+ILCG.US,D,20061117,000000,11.6313,11.6612,11.6084,11.6612,14309.900859519,0
+ILCG.US,D,20061120,000000,11.6682,11.6911,11.6273,11.6771,46789.161113318,0
+ILCG.US,D,20061121,000000,11.6861,11.7389,11.6861,11.7369,44597.518513234,0
+ILCG.US,D,20061122,000000,11.7559,11.7977,11.7249,11.7958,141503.44461436,0
+ILCG.US,D,20061124,000000,11.7409,11.7938,11.7409,11.7698,15973.702796762,0
+ILCG.US,D,20061127,000000,11.7778,11.7778,11.5327,11.5327,116722.02794354,0
+ILCG.US,D,20061128,000000,11.4967,11.6273,11.4838,11.6084,135983.19464043,0
+ILCG.US,D,20061129,000000,11.6682,11.7299,11.6602,11.7229,73230.365723938,0
+ILCG.US,D,20061130,000000,11.7409,11.7668,11.6602,11.7229,126089.69445992,0
+ILCG.US,D,20061201,000000,11.7141,11.7389,11.5645,11.6383,51196.530298101,0
+ILCG.US,D,20061204,000000,11.6771,11.8216,11.6771,11.7958,75439.067813125,0
+ILCG.US,D,20061205,000000,11.8326,11.8615,11.8156,11.8525,64433.690342835,0
+ILCG.US,D,20061206,000000,11.7997,11.8675,11.7997,11.8286,33595.151541022,0
+ILCG.US,D,20061207,000000,11.8695,11.8705,11.7519,11.7519,37441.564584117,0
+ILCG.US,D,20061208,000000,11.7628,11.8226,11.7279,11.7648,50652.633645516,0
+ILCG.US,D,20061211,000000,11.7369,11.8336,11.7369,11.7898,67165.215598067,0
+ILCG.US,D,20061212,000000,11.7828,11.7868,11.7229,11.7628,24202.397540664,0
+ILCG.US,D,20061213,000000,11.7868,11.8136,11.7299,11.7589,29187.782356238,0
+ILCG.US,D,20061214,000000,11.7678,11.8814,11.7678,11.8635,93604.41320997,0
+ILCG.US,D,20061215,000000,11.9053,11.9143,11.8486,11.8505,58352.484227219,0
+ILCG.US,D,20061218,000000,11.8476,11.8904,11.7499,11.7778,187764.76506484,0
+ILCG.US,D,20061219,000000,11.7141,11.8106,11.7011,11.7848,92496.54991762,0
+ILCG.US,D,20061220,000000,11.7958,11.8246,11.7539,11.7539,199311.02868963,0
+ILCG.US,D,20061221,000000,11.7668,11.7668,11.6682,11.6861,50652.633645516,0
+ILCG.US,D,20061222,000000,11.6692,11.7209,11.6014,11.6194,218036.3267288,0
+ILCG.US,D,20061226,000000,11.5775,11.6393,11.5775,11.6393,70476.763482809,0
+ILCG.US,D,20061227,000000,11.6771,11.7071,11.6482,11.7071,55074.051821325,0
+ILCG.US,D,20061228,000000,11.7071,11.7091,11.6682,11.6951,84795.695836558,0
+ILCG.US,D,20061229,000000,11.6951,11.7209,11.6343,11.6412,100769.39863332,0
+ILCG.US,D,20070103,000000,11.7031,11.7429,11.5177,11.6194,279711.39733371,0
+ILCG.US,D,20070104,000000,11.6432,11.7349,11.5844,11.7229,64433.690342835,0
+ILCG.US,D,20070105,000000,11.7141,11.7141,11.6343,11.6622,262083.9275933,0
+ILCG.US,D,20070108,000000,11.6602,11.7319,11.6602,11.7121,83691.846541644,0
+ILCG.US,D,20070109,000000,11.7409,11.7698,11.6642,11.7539,388183.65704681,0
+ILCG.US,D,20070110,000000,11.7229,11.8226,11.6771,11.8027,153080.81671928,0
+ILCG.US,D,20070111,000000,11.8047,11.9333,11.8047,11.9093,446546.17626762,0
+ILCG.US,D,20070112,000000,11.9253,11.9781,11.8854,11.9781,590813.2581167,0
+ILCG.US,D,20070116,000000,11.9781,11.993,11.9581,11.9801,281370.18177416,0
+ILCG.US,D,20070117,000000,11.9691,12.002,11.9393,11.9492,126636.60161059,0
+ILCG.US,D,20070118,000000,11.9213,11.9412,11.8246,11.8416,521429.30543586,0
+ILCG.US,D,20070119,000000,11.8216,11.8904,11.8216,11.8834,92496.54991762,0
+ILCG.US,D,20070122,000000,11.8695,11.8764,11.7648,11.7938,257138.68275209,0
+ILCG.US,D,20070123,000000,11.8086,11.8655,11.7778,11.8126,192711.01340541,0
+ILCG.US,D,20070124,000000,11.8695,11.9532,11.8635,11.9532,246685.22992926,0
+ILCG.US,D,20070125,000000,11.9621,11.9621,11.8176,11.8286,121689.34977066,0
+ILCG.US,D,20070126,000000,11.8436,11.8505,11.7409,11.7977,365606.92846775,0
+ILCG.US,D,20070129,000000,11.7898,11.8106,11.7409,11.7718,78201.701548487,0
+ILCG.US,D,20070130,000000,11.7977,11.8246,11.7918,11.8226,185561.08047244,0
+ILCG.US,D,20070131,000000,11.8266,11.9532,11.7888,11.9163,285771.52996279,0
+ILCG.US,D,20070201,000000,11.9781,11.996,11.9163,11.9561,176738.314108,0
+ILCG.US,D,20070202,000000,11.9751,12.006,11.9561,11.995,106826.52076432,0
+ILCG.US,D,20070205,000000,12.011,12.011,11.9561,11.9671,118946.78602247,0
+ILCG.US,D,20070206,000000,11.9551,11.9761,11.9093,11.9561,56712.766274592,0
+ILCG.US,D,20070207,000000,12.0488,12.0648,11.998,12.0338,210887.3972952,0
+ILCG.US,D,20070208,000000,12.006,12.0578,12,12.0408,296223.97928626,0
+ILCG.US,D,20070209,000000,12.0688,12.0688,11.8814,11.9373,77625.692916413,0
+ILCG.US,D,20070212,000000,11.9512,11.9512,11.8376,11.8725,69664.932501367,0
+ILCG.US,D,20070213,000000,11.9113,11.9373,11.9013,11.9373,60569.214311278,0
+ILCG.US,D,20070214,000000,11.9512,12.0757,11.9512,12.0538,124426.89602204,0
+ILCG.US,D,20070215,000000,12.0448,12.0957,12.0408,12.0867,127749.48239973,0
+ILCG.US,D,20070216,000000,12.0598,12.0797,12.0338,12.0797,75439.067813125,0
+ILCG.US,D,20070220,000000,12.0688,12.1215,12.022,12.1196,281929.13091713,0
+ILCG.US,D,20070221,000000,12.0777,12.1375,12.0728,12.1375,66064.376801231,0
+ILCG.US,D,20070222,000000,12.1684,12.1724,12.0867,12.1455,112886.6533934,0
+ILCG.US,D,20070223,000000,12.1325,12.1325,12.0837,12.1136,131046.98129344,0
+ILCG.US,D,20070226,000000,12.1515,12.1515,12.011,12.0468,66089.464285205,0
+ILCG.US,D,20070227,000000,11.8834,11.8963,11.5227,11.5974,307789.30939889,0
+ILCG.US,D,20070228,000000,11.6452,11.7389,11.6034,11.6771,112320.67975491,0
+ILCG.US,D,20070301,000000,11.4469,11.6911,11.436,11.6393,288407.72277892,0
+ILCG.US,D,20070302,000000,11.6234,11.6602,11.5197,11.5197,63871.730701788,0
+ILCG.US,D,20070305,000000,11.443,11.5466,11.4011,11.4011,234010.02952557,0
+ILCG.US,D,20070306,000000,11.5097,11.6174,11.4947,11.6034,754330.46816971,0
+ILCG.US,D,20070307,000000,11.5994,11.6323,11.5705,11.5814,142618.33240222,0
+ILCG.US,D,20070308,000000,11.6831,11.7249,11.6602,11.6692,66064.376801231,0
+ILCG.US,D,20070309,000000,11.7051,11.7349,11.6313,11.6791,113985.48519152,0
+ILCG.US,D,20070312,000000,11.6692,11.7349,11.6482,11.718,79820.346014574,0
+ILCG.US,D,20070313,000000,11.6861,11.7269,11.5147,11.5147,74864.062680411,0
+ILCG.US,D,20070314,000000,11.5327,11.5964,11.414,11.5964,137097.07892894,0
+ILCG.US,D,20070315,000000,11.6234,11.6522,11.5924,11.6313,71577.602279646,0
+ILCG.US,D,20070316,000000,11.6383,11.6383,11.5665,11.5994,64965.545003111,0
+ILCG.US,D,20070319,000000,11.6911,11.7409,11.6502,11.7199,185007.14882627,0
+ILCG.US,D,20070320,000000,11.7409,11.7778,11.716,11.7758,131590.87794603,0
+ILCG.US,D,20070321,000000,11.7758,11.996,11.7758,11.996,94719.300997833,0
+ILCG.US,D,20070322,000000,11.993,12.0378,11.9492,12,394244.79317525,0
+ILCG.US,D,20070323,000000,11.998,12.022,11.9492,12.004,182798.44673708,0
+ILCG.US,D,20070326,000000,11.9641,11.988,11.8705,11.9761,198227.24938189,0
+ILCG.US,D,20070327,000000,11.9323,11.9323,11.8764,11.8854,81489.165448612,0
+ILCG.US,D,20070328,000000,11.8376,11.8575,11.7808,11.8027,69913.800342402,0
+ILCG.US,D,20070329,000000,11.8655,11.8655,11.716,11.8106,46789.161113318,0
+ILCG.US,D,20070330,000000,11.8136,11.8545,11.7499,11.7977,60569.214311278,0
+ILCG.US,D,20070402,000000,11.7997,11.8066,11.7648,11.8066,23671.546379746,0
+ILCG.US,D,20070403,000000,11.8924,11.9781,11.8924,11.9621,134908.44682692,0
+ILCG.US,D,20070404,000000,11.9373,11.995,11.9373,11.989,49536.742358294,0
+ILCG.US,D,20070405,000000,11.996,12.0388,11.996,12.0388,50103.719496136,0
+ILCG.US,D,20070409,000000,12.0887,12.0887,12.0328,12.0428,179489.90935042,0
+ILCG.US,D,20070410,000000,12.018,12.0757,12.018,12.0688,47350.117255006,0
+ILCG.US,D,20070411,000000,12.0708,12.0708,11.9641,11.9841,91939.607773368,0
+ILCG.US,D,20070412,000000,11.993,12.0837,11.9412,12.0837,35783.783643027,0
+ILCG.US,D,20070413,000000,12.0957,12.1375,12.0538,12.1225,83136.911396111,0
+ILCG.US,D,20070416,000000,12.1963,12.271,12.1963,12.2581,56162.848625854,0
+ILCG.US,D,20070417,000000,12.288,12.3269,12.268,12.294,38546.417378389,0
+ILCG.US,D,20070418,000000,12.2591,12.3049,12.2512,12.284,51766.51793402,0
+ILCG.US,D,20070419,000000,12.2102,12.292,12.2102,12.2362,48458.984046715,0
+ILCG.US,D,20070420,000000,12.3916,12.3916,12.295,12.3379,224642.36300918,0
+ILCG.US,D,20070423,000000,12.3577,12.3687,12.3159,12.3399,88100.219225786,0
+ILCG.US,D,20070424,000000,12.3687,12.3687,12.28,12.3439,65521.483648004,0
+ILCG.US,D,20070425,000000,12.3787,12.4624,12.3487,12.4554,60019.296662539,0
+ILCG.US,D,20070426,000000,12.4863,12.4863,12.4364,12.4474,78201.701548487,0
+ILCG.US,D,20070427,000000,12.4046,12.4444,12.3827,12.4216,88100.219225786,0
+ILCG.US,D,20070430,000000,12.4315,12.4315,12.28,12.28,78201.701548487,0
+ILCG.US,D,20070501,000000,12.267,12.3029,12.2182,12.288,77625.692916413,0
+ILCG.US,D,20070502,000000,12.3457,12.4345,12.3419,12.4106,70476.763482809,0
+ILCG.US,D,20070503,000000,12.4275,12.4684,12.4206,12.4474,61129.166953607,0
+ILCG.US,D,20070504,000000,12.4863,12.5321,12.4624,12.4843,344142.07717848,0
+ILCG.US,D,20070507,000000,12.5132,12.5232,12.4803,12.4803,128833.26170746,0
+ILCG.US,D,20070508,000000,12.4554,12.4973,12.4315,12.4913,98557.686046056,0
+ILCG.US,D,20070509,000000,12.4494,12.5172,12.4295,12.5062,165756.01712297,0
+ILCG.US,D,20070510,000000,12.4404,12.4714,12.3139,12.3139,156378.315613,0
+ILCG.US,D,20070511,000000,12.3309,12.4216,12.3309,12.4216,60019.296662539,0
+ILCG.US,D,20070514,000000,12.4584,12.4734,12.3647,12.3936,75439.067813125,0
+ILCG.US,D,20070515,000000,12.4026,12.4754,12.3329,12.3349,192711.01340541,0
+ILCG.US,D,20070516,000000,12.3867,12.4624,12.3607,12.4604,109573.09850993,0
+ILCG.US,D,20070517,000000,12.4684,12.4983,12.4494,12.4754,42397.847918279,0
+ILCG.US,D,20070518,000000,12.5192,12.5561,12.5152,12.5561,69913.800342402,0
+ILCG.US,D,20070521,000000,12.5671,12.6248,12.5541,12.573,116178.13129096,0
+ILCG.US,D,20070522,000000,12.6079,12.6139,12.5671,12.5959,142073.43225028,0
+ILCG.US,D,20070523,000000,12.6099,12.6906,12.5839,12.5839,133219.55740571,0
+ILCG.US,D,20070524,000000,12.5939,12.6518,12.4275,12.4384,258247.5495438,0
+ILCG.US,D,20070525,000000,12.5042,12.5381,12.4893,12.5341,231247.39579021,0
+ILCG.US,D,20070529,000000,12.5591,12.5879,12.5003,12.5541,103512.96588086,0
+ILCG.US,D,20070530,000000,12.5102,12.6746,12.5102,12.6716,106279.61361366,0
+ILCG.US,D,20070531,000000,12.6966,12.7454,12.6846,12.7195,95253.162656828,0
+ILCG.US,D,20070601,000000,12.7853,12.8132,12.7365,12.7543,252176.37842177,0
+ILCG.US,D,20070604,000000,12.7215,12.8002,12.7095,12.7982,74864.062680411,0
+ILCG.US,D,20070605,000000,12.7703,12.7703,12.6946,12.7583,112320.67975491,0
+ILCG.US,D,20070606,000000,12.7026,12.7026,12.6059,12.6408,99660.53184161,0
+ILCG.US,D,20070607,000000,12.6188,12.6368,12.4146,12.4146,82604.053236475,0
+ILCG.US,D,20070608,000000,12.4315,12.5381,12.3916,12.5381,86439.427786621,0
+ILCG.US,D,20070611,000000,12.5082,12.572,12.4883,12.5212,112320.67975491,0
+ILCG.US,D,20070612,000000,12.4624,12.5232,12.3936,12.4186,55074.051821325,0
+ILCG.US,D,20070613,000000,12.4464,12.5671,12.4146,12.5491,88669.203362346,0
+ILCG.US,D,20070614,000000,12.575,12.6646,12.575,12.6308,58352.484227219,0
+ILCG.US,D,20070615,000000,12.7653,12.7773,12.7345,12.7384,92496.54991762,0
+ILCG.US,D,20070618,000000,12.7494,12.7563,12.7195,12.7543,103512.96588086,0
+ILCG.US,D,20070619,000000,12.7215,12.7723,12.6796,12.7454,133219.55740571,0
+ILCG.US,D,20070620,000000,12.7474,12.7474,12.5939,12.5939,59471.386012518,0
+ILCG.US,D,20070621,000000,12.5959,12.6816,12.5471,12.6816,97461.864746014,0
+ILCG.US,D,20070622,000000,12.6418,12.6646,12.5341,12.5859,116722.02794354,0
+ILCG.US,D,20070625,000000,12.5541,12.6188,12.4684,12.4843,58352.484227219,0
+ILCG.US,D,20070626,000000,12.5541,12.5541,12.4474,12.4574,94144.295865119,0
+ILCG.US,D,20070627,000000,12.4236,12.579,12.4236,12.579,101309.28128847,0
+ILCG.US,D,20070628,000000,12.5999,12.6408,12.579,12.579,169593.39867184,0
+ILCG.US,D,20070629,000000,12.6348,12.6348,12.4734,12.5192,81489.165448612,0
+ILCG.US,D,20070702,000000,12.577,12.6716,12.577,12.6716,52875.384725729,0
+ILCG.US,D,20070703,000000,12.7016,12.7115,12.6986,12.7095,34689.969341704,0
+ILCG.US,D,20070705,000000,12.7494,12.7873,12.7225,12.7873,60019.296662539,0
+ILCG.US,D,20070706,000000,12.7943,12.86,12.7623,12.842,56712.766274592,0
+ILCG.US,D,20070709,000000,12.877,12.877,12.8241,12.844,78745.598201072,0
+ILCG.US,D,20070710,000000,12.7943,12.8062,12.6906,12.6966,75439.067813125,0
+ILCG.US,D,20070711,000000,12.7115,12.7384,12.6646,12.7365,86980.313941128,0
+ILCG.US,D,20070712,000000,12.8241,12.9527,12.8062,12.9467,99660.53184161,0
+ILCG.US,D,20070713,000000,12.9397,13.0065,12.9397,12.9785,107909.2965727,0
+ILCG.US,D,20070716,000000,12.9765,13.0264,12.9487,12.9617,149783.31782557,0
+ILCG.US,D,20070717,000000,13.0025,13.0364,12.9746,12.9905,79270.428365835,0
+ILCG.US,D,20070718,000000,12.9297,12.9825,12.9078,12.9825,102418.14808018,0
+ILCG.US,D,20070719,000000,13.0842,13.0932,13.0424,13.0424,94144.295865119,0
+ILCG.US,D,20070720,000000,13.0304,13.0304,12.8859,12.9527,100214.46348779,0
+ILCG.US,D,20070723,000000,13.0264,13.0593,12.9835,12.9835,153620.69937443,0
+ILCG.US,D,20070724,000000,12.9038,12.9825,12.7773,12.8072,189398.4620213,0
+ILCG.US,D,20070725,000000,12.8929,12.8929,12.7345,12.8291,141503.44461436,0
+ILCG.US,D,20070726,000000,12.6736,12.7434,12.4384,12.5959,239520.2445059,0
+ILCG.US,D,20070727,000000,12.5321,12.6538,12.3956,12.4056,368354.50971273,0
+ILCG.US,D,20070730,000000,12.4216,12.5561,12.4006,12.5511,159121.88286054,0
+ILCG.US,D,20070731,000000,12.6408,12.6478,12.3627,12.3627,133800.58353458,0
+ILCG.US,D,20070801,000000,12.3897,12.4106,12.2292,12.3379,547880.54504007,0
+ILCG.US,D,20070802,000000,12.4574,12.5172,12.4076,12.4983,232921.23272104,0
+ILCG.US,D,20070803,000000,12.4863,12.4863,12.1973,12.1973,149218.34768644,0
+ILCG.US,D,20070806,000000,12.2422,12.3507,12.1345,12.3507,126089.69445992,0
+ILCG.US,D,20070807,000000,12.3419,12.4973,12.292,12.4554,218036.3267288,0
+ILCG.US,D,20070808,000000,12.5411,12.6866,12.5082,12.6188,218036.3267288,0
+ILCG.US,D,20070809,000000,12.4126,12.6368,12.3667,12.3667,214745.8523306,0
+ILCG.US,D,20070810,000000,12.1684,12.3537,12.0917,12.3069,85351.634481451,0
+ILCG.US,D,20070813,000000,12.4404,12.4404,12.3089,12.3089,54504.064185406,0
+ILCG.US,D,20070814,000000,12.3139,12.3349,12.0957,12.1245,56712.766274592,0
+ILCG.US,D,20070815,000000,12.0508,12.1923,11.9013,11.9033,300640.37996528,0
+ILCG.US,D,20070816,000000,11.7678,11.9143,11.5366,11.9143,734515.36982665,0
+ILCG.US,D,20070817,000000,12.1684,12.1794,11.9093,12.0857,131590.87794603,0
+ILCG.US,D,20070820,000000,12.1027,12.1365,11.9841,12.0728,222427.63992384,0
+ILCG.US,D,20070821,000000,12.0867,12.1365,12.0757,12.1345,104072.91852319,0
+ILCG.US,D,20070822,000000,12.277,12.277,12.1884,12.273,219141.17952308,0
+ILCG.US,D,20070823,000000,12.3677,12.3677,12.1884,12.273,88100.219225786,0
+ILCG.US,D,20070824,000000,12.277,12.4315,12.2472,12.4275,104072.91852319,0
+ILCG.US,D,20070827,000000,12.4126,12.4186,12.3349,12.3349,124976.81367078,0
+ILCG.US,D,20070828,000000,12.286,12.3009,12.0708,12.0957,159669.79351056,0
+ILCG.US,D,20070829,000000,12.1684,12.3747,12.1515,12.3667,63871.730701788,0
+ILCG.US,D,20070830,000000,12.3139,12.4644,12.28,12.3787,73795.335863063,0
+ILCG.US,D,20070831,000000,12.5042,12.5611,12.4604,12.5152,167380.68258521,0
+ILCG.US,D,20070904,000000,12.4774,12.7923,12.4774,12.6906,218036.3267288,0
+ILCG.US,D,20070905,000000,12.6408,12.6408,12.5401,12.577,143713.1502029,0
+ILCG.US,D,20070906,000000,12.6208,12.6498,12.5451,12.6438,118381.81588335,0
+ILCG.US,D,20070907,000000,12.4953,12.5062,12.4026,12.4364,185561.08047244,0
+ILCG.US,D,20070910,000000,12.5261,12.5281,12.3419,12.4494,52875.384725729,0
+ILCG.US,D,20070911,000000,12.5321,12.6248,12.4983,12.6248,96928.003087019,0
+ILCG.US,D,20070912,000000,12.6228,12.6886,12.6149,12.6188,90856.831964994,0
+ILCG.US,D,20070913,000000,12.6578,12.7155,12.6538,12.6776,140393.57432328,0
+ILCG.US,D,20070914,000000,12.6039,12.7046,12.6039,12.6886,99660.53184161,0
+ILCG.US,D,20070917,000000,12.6626,12.6626,12.5829,12.6059,152489.75559682,0
+ILCG.US,D,20070918,000000,12.6578,12.9228,12.6228,12.9038,135983.19464043,0
+ILCG.US,D,20070919,000000,13.0364,13.0752,12.9467,12.9925,461420.04376691,0
+ILCG.US,D,20070920,000000,12.9825,13.0095,12.9427,12.9617,112320.67975491,0
+ILCG.US,D,20070921,000000,13.0404,13.0842,13.0324,13.0573,215278.71049023,0
+ILCG.US,D,20070924,000000,13.0702,13.148,13.0264,13.0573,111760.72711259,0
+ILCG.US,D,20070925,000000,12.9995,13.1062,12.9765,13.1062,166829.76143712,0
+ILCG.US,D,20070926,000000,13.139,13.1719,13.1062,13.15,155822.37696811,0
+ILCG.US,D,20070927,000000,13.1939,13.2197,13.1649,13.2107,160785.68479778,0
+ILCG.US,D,20070928,000000,13.1989,13.2257,13.132,13.1809,240615.06230659,0
+ILCG.US,D,20071001,000000,13.1849,13.3264,13.1849,13.3004,298431.67787609,0
+ILCG.US,D,20071002,000000,13.3174,13.3174,13.2357,13.2964,197111.35809468,0
+ILCG.US,D,20071003,000000,13.2656,13.2826,13.1809,13.2317,173988.72586431,0
+ILCG.US,D,20071004,000000,13.2446,13.2586,13.1849,13.2526,195458.59465038,0
+ILCG.US,D,20071005,000000,13.3304,13.435,13.2894,13.432,171786.04477128,0
+ILCG.US,D,20071008,000000,13.3851,13.4061,13.3423,13.4051,396442.45677148,0
+ILCG.US,D,20071009,000000,13.4639,13.5296,13.4231,13.5276,197111.35809468,0
+ILCG.US,D,20071010,000000,13.5376,13.5965,13.5038,13.5635,218036.3267288,0
+ILCG.US,D,20071011,000000,13.6582,13.706,13.4011,13.4728,209232.62685219,0
+ILCG.US,D,20071012,000000,13.5187,13.6073,13.5048,13.5965,150313.16548712,0
+ILCG.US,D,20071015,000000,13.6403,13.6403,13.3851,13.4599,302299.16440573,0
+ILCG.US,D,20071016,000000,13.439,13.4619,13.3811,13.4101,245576.36313754,0
+ILCG.US,D,20071017,000000,13.5396,13.5396,13.3363,13.4708,243892.49121313,0
+ILCG.US,D,20071018,000000,13.4449,13.5197,13.429,13.5088,182233.47659795,0
+ILCG.US,D,20071019,000000,13.4211,13.429,13.1211,13.1211,280270.34647669,0
+ILCG.US,D,20071022,000000,12.9855,13.1829,12.9855,13.1669,324851.80900018,0
+ILCG.US,D,20071023,000000,13.3024,13.3772,13.2277,13.3772,248337.99337355,0
+ILCG.US,D,20071024,000000,13.2964,13.3613,13.1141,13.3553,444901.4408182,0
+ILCG.US,D,20071025,000000,13.3513,13.4081,13.2297,13.3104,236196.65462886,0
+ILCG.US,D,20071026,000000,13.5566,13.5595,13.439,13.5167,249983.73232232,0
+ILCG.US,D,20071029,000000,13.5845,13.5945,13.5128,13.5725,1171164.0319163,0
+ILCG.US,D,20071030,000000,13.5506,13.6014,13.5187,13.5456,1032947.0477028,0
+ILCG.US,D,20071031,000000,13.6403,13.7559,13.5745,13.7399,302837.04006215,0
+ILCG.US,D,20071101,000000,13.6772,13.6772,13.4738,13.4908,385976.96195635,0
+ILCG.US,D,20071102,000000,13.5655,13.5725,13.4011,13.5586,459777.3153162,0
+ILCG.US,D,20071105,000000,13.4051,13.5436,13.3881,13.4908,356803.22859113,0
+ILCG.US,D,20071106,000000,13.5456,13.6273,13.427,13.6273,651373.44093375,0
+ILCG.US,D,20071107,000000,13.5197,13.5715,13.3214,13.3214,454261.07933971,0
+ILCG.US,D,20071108,000000,13.2786,13.3084,12.9208,13.1599,499396.47350938,0
+ILCG.US,D,20071109,000000,12.8948,13.0264,12.8351,12.847,368909.44485826,0
+ILCG.US,D,20071112,000000,12.6588,12.882,12.5879,12.5879,718537.65303246,0
+ILCG.US,D,20071113,000000,12.7305,13.0214,12.7305,13.0135,212536.14674206,0
+ILCG.US,D,20071114,000000,13.0005,13.134,12.869,12.9058,227399.97924775,0
+ILCG.US,D,20071115,000000,12.858,12.9527,12.7115,12.7883,480135.30681249,0
+ILCG.US,D,20071116,000000,12.846,12.9228,12.7474,12.8998,202078.67992178,0
+ILCG.US,D,20071119,000000,12.849,12.849,12.6746,12.7195,317142.92692424,0
+ILCG.US,D,20071120,000000,12.8211,12.9297,12.6119,12.7773,277512.73023812,0
+ILCG.US,D,20071121,000000,12.6388,12.7563,12.5511,12.6039,238412.38121355,0
+ILCG.US,D,20071123,000000,12.7115,12.8261,12.6558,12.7982,949246.16966687,0
+ILCG.US,D,20071126,000000,12.7583,12.884,12.5301,12.5361,235123.91381407,0
+ILCG.US,D,20071127,000000,12.5939,12.7175,12.5431,12.6996,471876.50708782,0
+ILCG.US,D,20071128,000000,12.8311,13.0772,12.8211,13.0702,189398.4620213,0
+ILCG.US,D,20071129,000000,13.0752,13.1101,13.0025,13.0792,421218.85594551,0
+ILCG.US,D,20071130,000000,13.2746,13.2746,13.0254,13.0772,703531.32361778,0
+ILCG.US,D,20071203,000000,13.0523,13.1052,13.0025,13.0115,203728.43286801,0
+ILCG.US,D,20071204,000000,12.9138,12.9875,12.9038,12.9098,523618.94103722,0
+ILCG.US,D,20071205,000000,13.0404,13.1271,13.0195,13.0932,1940913.2677373,0
+ILCG.US,D,20071206,000000,13.1012,13.2736,13.0882,13.2736,582005.54424265,0
+ILCG.US,D,20071207,000000,13.3004,13.3004,13.2237,13.2506,181154.71478702,0
+ILCG.US,D,20071210,000000,13.3004,13.3662,13.2526,13.3363,377718.16223167,0
+ILCG.US,D,20071211,000000,13.3593,13.4141,13.0025,13.0175,700380.33563048,0
+ILCG.US,D,20071212,000000,13.2566,13.2566,12.9805,13.1191,423968.4441892,0
+ILCG.US,D,20071213,000000,13.0533,13.1161,12.9835,13.1161,328733.34452084,0
+ILCG.US,D,20071214,000000,13.0573,13.1281,12.9697,12.9835,279150.44119203,0
+ILCG.US,D,20071217,000000,12.877,12.9108,12.7175,12.7225,247764.99523955,0
+ILCG.US,D,20071218,000000,12.8112,12.8291,12.5999,12.7693,340829.52579438,0
+ILCG.US,D,20071219,000000,12.7394,12.851,12.7016,12.7693,276972.84758297,0
+ILCG.US,D,20071220,000000,12.9178,12.9178,12.7873,12.8998,191601.14311434,0
+ILCG.US,D,20071221,000000,13.0822,13.134,13.0484,13.1101,455353.89014167,0
+ILCG.US,D,20071224,000000,13.147,13.2377,13.147,13.2217,216922.4424403,0
+ILCG.US,D,20071226,000000,13.1919,13.2894,13.1759,13.2716,342479.27874059,0
+ILCG.US,D,20071227,000000,13.2137,13.2656,13.0752,13.0952,327619.46023233,0
+ILCG.US,D,20071228,000000,13.1629,13.1669,13.0264,13.0792,188313.67921422,0
+ILCG.US,D,20071231,000000,13.0434,13.0722,12.9825,12.9825,132458.90489157,0
+ILCG.US,D,20080102,000000,12.9875,13.0195,12.7633,12.8241,471343.64892818,0
+ILCG.US,D,20080103,000000,12.8281,12.8998,12.7793,12.8311,275258.87067777,0
+ILCG.US,D,20080104,000000,12.6796,12.6996,12.4046,12.4166,206737.92744568,0
+ILCG.US,D,20080107,000000,12.4843,12.5082,12.2631,12.3687,1317584.6233898,0
+ILCG.US,D,20080108,000000,12.4534,12.5411,12.1515,12.1515,575950.42911037,0
+ILCG.US,D,20080109,000000,12.2182,12.3936,12.0738,12.3767,672306.43756275,0
+ILCG.US,D,20080110,000000,12.3179,12.5281,12.284,12.4494,188581.61354307,0
+ILCG.US,D,20080111,000000,12.3487,12.3966,12.2073,12.277,274229.28033543,0
+ILCG.US,D,20080114,000000,12.3936,12.4794,12.3329,12.4474,258543.58185471,0
+ILCG.US,D,20080115,000000,12.29,12.3467,12.0987,12.1196,282468.01007292,0
+ILCG.US,D,20080116,000000,11.9711,12.1087,10.8321,11.9353,728450.21970078,0
+ILCG.US,D,20080117,000000,11.993,11.993,11.6194,11.6482,726902.82368918,0
+ILCG.US,D,20080118,000000,11.7319,11.7828,11.5077,11.6084,510110.83616555,0
+ILCG.US,D,20080122,000000,10.9477,11.4997,10.9318,11.3622,666241.28743688,0
+ILCG.US,D,20080123,000000,10.9516,11.4609,10.8969,11.44,498317.71169844,0
+ILCG.US,D,20080124,000000,11.5307,11.6831,11.4907,11.6831,574854.60781032,0
+ILCG.US,D,20080125,000000,11.8993,11.8993,11.4759,11.5097,293500.48202591,0
+ILCG.US,D,20080128,000000,11.5017,11.5944,11.421,11.5944,374969.57748734,0
+ILCG.US,D,20080129,000000,11.6393,11.6542,11.5466,11.6214,601846.73356904,0
+ILCG.US,D,20080130,000000,11.5396,11.8963,11.5396,11.5755,444735.86342396,0
+ILCG.US,D,20080131,000000,11.406,11.8226,11.406,11.7429,454261.07933971,0
+ILCG.US,D,20080201,000000,11.7758,11.9073,11.7031,11.8864,346315.65679009,0
+ILCG.US,D,20080204,000000,11.8575,11.9033,11.7459,11.7579,334769.3931653,0
+ILCG.US,D,20080205,000000,11.5625,11.6293,11.421,11.427,369871.80074355,0
+ILCG.US,D,20080206,000000,11.5157,11.5436,11.2715,11.2875,234563.96117174,0
+ILCG.US,D,20080207,000000,11.1798,11.4858,11.1749,11.3572,378266.07288169,0
+ILCG.US,D,20080208,000000,11.3602,11.4997,11.3283,11.443,416258.55861391,0
+ILCG.US,D,20080211,000000,11.445,11.5924,11.406,11.5625,264760.26038378,0
+ILCG.US,D,20080212,000000,11.6991,11.7299,11.5197,11.5884,286861.33026668,0
+ILCG.US,D,20080213,000000,11.7459,11.8027,11.6522,11.7828,185007.14882627,0
+ILCG.US,D,20080214,000000,11.8476,11.8476,11.6343,11.6522,264851.57882545,0
+ILCG.US,D,20080215,000000,11.7589,11.7589,11.5287,11.6084,179057.40112668,0
+ILCG.US,D,20080219,000000,11.8086,11.8086,11.5844,11.6144,327669.63520028,0
+ILCG.US,D,20080220,000000,11.5416,11.7269,11.5386,11.6931,646526.53902972,0
+ILCG.US,D,20080221,000000,11.7648,11.7997,11.5307,11.5366,710429.37821163,0
+ILCG.US,D,20080222,000000,11.6014,11.6064,11.408,11.6064,1457474.4410349,0
+ILCG.US,D,20080225,000000,11.6313,11.7788,11.5775,11.7698,2288893.7299639,0
+ILCG.US,D,20080226,000000,11.7031,11.8884,11.6542,11.8216,1135617.0741221,0
+ILCG.US,D,20080227,000000,11.7339,11.8904,11.7339,11.8356,671752.50591658,0
+ILCG.US,D,20080228,000000,11.7579,11.8794,11.7579,11.8136,793699.75502249,0
+ILCG.US,D,20080229,000000,11.6522,11.7031,11.4819,11.5177,901507.69815993,0
+ILCG.US,D,20080303,000000,11.4759,11.5526,11.421,11.5097,278611.56203624,0
+ILCG.US,D,20080304,000000,11.3792,11.5057,11.2985,11.4669,270342.72731797,0
+ILCG.US,D,20080305,000000,11.4997,11.6472,11.4669,11.5705,515379.20780037,0
+ILCG.US,D,20080306,000000,11.5466,11.5665,11.3572,11.3602,410026.82759444,0
+ILCG.US,D,20080307,000000,11.2566,11.405,11.146,11.2546,903384.24196128,0
+ILCG.US,D,20080310,000000,11.2407,11.2616,11.0713,11.0793,832533.17321756,0
+ILCG.US,D,20080311,000000,11.0623,11.441,11.0623,11.429,532441.70740166,0
+ILCG.US,D,20080312,000000,11.5057,11.6811,11.3592,11.3642,166829.76143712,0
+ILCG.US,D,20080313,000000,11.2227,11.5227,11.156,11.4559,452061.40874476,0
+ILCG.US,D,20080314,000000,11.5685,11.5685,11.1261,11.2636,1467387.0077032,0
+ILCG.US,D,20080317,000000,10.9298,11.1729,10.7812,11.0951,549437.97604525,0
+ILCG.US,D,20080318,000000,11.3283,11.5386,11.2765,11.5386,900282.42544257,0
+ILCG.US,D,20080319,000000,11.6254,11.6254,11.2447,11.2447,329560.22799267,0
+ILCG.US,D,20080320,000000,11.2108,11.4031,11.149,11.4031,334205.42652553,0
+ILCG.US,D,20080324,000000,11.4489,11.7349,11.4489,11.6363,178492.43098756,0
+ILCG.US,D,20080325,000000,11.6751,11.7888,11.6313,11.7409,289065.01485907,0
+ILCG.US,D,20080326,000000,11.7051,11.7199,11.6234,11.6642,216922.4424403,0
+ILCG.US,D,20080327,000000,11.6971,11.6971,11.4868,11.4967,261545.04843751,0
+ILCG.US,D,20080328,000000,11.5556,11.5904,11.3922,11.3922,216391.59127938,0
+ILCG.US,D,20080331,000000,11.3822,11.4927,11.3822,11.4739,123343.1167143,0
+ILCG.US,D,20080401,000000,11.5247,11.8615,11.5247,11.8615,604593.31131466,0
+ILCG.US,D,20080402,000000,11.9073,11.9373,11.7958,11.8545,284142.85050311,0
+ILCG.US,D,20080403,000000,11.7958,11.9452,11.7958,11.8635,224107.49785083,0
+ILCG.US,D,20080404,000000,11.9213,12.0328,11.8675,11.9472,278611.56203624,0
+ILCG.US,D,20080407,000000,12.0558,12.0867,11.9213,11.9323,263742.71203375,0
+ILCG.US,D,20080408,000000,11.8595,11.9353,11.8486,11.8944,242272.84324767,0
+ILCG.US,D,20080409,000000,11.9273,11.9273,11.7668,11.8246,88100.219225786,0
+ILCG.US,D,20080410,000000,11.8456,11.9841,11.8456,11.9213,128833.26170746,0
+ILCG.US,D,20080411,000000,11.8246,11.8416,11.6452,11.6811,139027.81169567,0
+ILCG.US,D,20080414,000000,11.6622,11.6791,11.6174,11.6214,85281.38952632,0
+ILCG.US,D,20080415,000000,11.7051,11.7051,11.5546,11.6234,198004.47252419,0
+ILCG.US,D,20080416,000000,11.7778,11.9432,11.7778,11.9323,103870.21165267,0
+ILCG.US,D,20080417,000000,11.9333,11.9452,11.8396,11.9193,173036.40497261,0
+ILCG.US,D,20080418,000000,12.1525,12.3049,12.1415,12.2402,480534.69955737,0
+ILCG.US,D,20080421,000000,12.1864,12.3439,12.1864,12.3259,109243.95072018,0
+ILCG.US,D,20080422,000000,12.268,12.268,12.1305,12.2073,126014.43200799,0
+ILCG.US,D,20080423,000000,12.2342,12.3457,12.2053,12.271,307523.38206874,0
+ILCG.US,D,20080424,000000,12.295,12.3986,12.1455,12.299,164873.9411864,0
+ILCG.US,D,20080425,000000,12.3419,12.3627,12.2093,12.3627,290439.80898091,0
+ILCG.US,D,20080428,000000,12.3527,12.3887,12.3159,12.3259,154698.45768601,0
+ILCG.US,D,20080429,000000,12.29,12.3119,12.2322,12.279,209858.81045221,0
+ILCG.US,D,20080430,000000,12.3119,12.3787,12.2033,12.2182,380294.14508626,0
+ILCG.US,D,20080501,000000,12.2252,12.4684,12.2162,12.4684,279972.30716706,0
+ILCG.US,D,20080502,000000,12.579,12.6149,12.4166,12.4883,742506.23522247,0
+ILCG.US,D,20080505,000000,12.4803,12.5431,12.4514,12.4953,172169.38152642,0
+ILCG.US,D,20080506,000000,12.4574,12.6348,12.4076,12.5939,209989.26536889,0
+ILCG.US,D,20080507,000000,12.6099,12.6388,12.3847,12.4006,157612.61982459,0
+ILCG.US,D,20080508,000000,12.4644,12.5561,12.4384,12.5062,119122.3984103,0
+ILCG.US,D,20080509,000000,12.3707,12.4774,12.3707,12.4325,66810.980324336,0
+ILCG.US,D,20080512,000000,12.4206,12.573,12.3867,12.5691,279125.35370805,0
+ILCG.US,D,20080513,000000,12.5999,12.6268,12.5042,12.5979,296289.2067446,0
+ILCG.US,D,20080514,000000,12.6478,12.7603,12.5909,12.5959,176429.23630543,0
+ILCG.US,D,20080515,000000,12.6208,12.7923,12.6149,12.7883,171776.00977769,0
+ILCG.US,D,20080516,000000,12.849,12.849,12.7394,12.8351,134480.95609998,0
+ILCG.US,D,20080519,000000,12.869,12.9765,12.7673,12.8281,189121.49619822,0
+ILCG.US,D,20080520,000000,12.7693,12.7693,12.6776,12.7195,277623.11516761,0
+ILCG.US,D,20080521,000000,12.7583,12.7723,12.4883,12.5082,700163.57976893,0
+ILCG.US,D,20080522,000000,12.5341,12.5859,12.4983,12.5341,667366.21021833,0
+ILCG.US,D,20080523,000000,12.4604,12.5022,12.3677,12.4186,498946.90579654,0
+ILCG.US,D,20080527,000000,12.3956,12.5521,12.3867,12.5401,305834.49264753,0
+ILCG.US,D,20080528,000000,12.5809,12.6079,12.4843,12.6019,203329.04012311,0
+ILCG.US,D,20080529,000000,12.6119,12.7345,12.6119,12.6746,156046.15732517,0
+ILCG.US,D,20080530,000000,12.7016,12.7673,12.6816,12.7085,410470.37431112,0
+ILCG.US,D,20080602,000000,12.6946,12.6946,12.5212,12.5939,542858.03074821,0
+ILCG.US,D,20080603,000000,12.6368,12.7046,12.4624,12.5541,863475.07245335,0
+ILCG.US,D,20080604,000000,12.5172,12.6846,12.5172,12.5839,421689.49714489,0
+ILCG.US,D,20080605,000000,12.6298,12.862,12.6228,12.858,251499.01635443,0
+ILCG.US,D,20080606,000000,12.7793,12.7793,12.4983,12.4983,262662.94672345,0
+ILCG.US,D,20080609,000000,12.5381,12.5401,12.3707,12.5152,255438.75483792,0
+ILCG.US,D,20080610,000000,12.3867,12.5511,12.3867,12.4714,646003.71586367,0
+ILCG.US,D,20080611,000000,12.4714,12.4714,12.2442,12.2442,313013.5270619,0
+ILCG.US,D,20080612,000000,12.3577,12.3966,12.1993,12.297,191943.33639576,0
+ILCG.US,D,20080613,000000,12.3399,12.5381,12.3399,12.5172,213745.36346967,0
+ILCG.US,D,20080616,000000,12.4424,12.6079,12.4424,12.5591,154093.34757253,0
+ILCG.US,D,20080617,000000,12.6188,12.6348,12.5321,12.5321,404504.5706218,0
+ILCG.US,D,20080618,000000,12.4734,12.5112,12.4146,12.4584,902892.52727536,0
+ILCG.US,D,20080619,000000,12.4255,12.5879,12.3936,12.5242,482098.15155872,0
+ILCG.US,D,20080620,000000,12.4694,12.4694,12.2452,12.282,361931.11031569,0
+ILCG.US,D,20080623,000000,12.3527,12.3527,12.2532,12.3069,470157.51268583,0
+ILCG.US,D,20080624,000000,12.2492,12.3139,12.1395,12.1923,414726.2150927,0
+ILCG.US,D,20080625,000000,12.2013,12.3847,12.2013,12.271,427682.3953169,0
+ILCG.US,D,20080626,000000,12.0797,12.1455,11.9452,11.9532,514013.44517275,0
+ILCG.US,D,20080627,000000,11.9193,12,11.7788,11.9641,684337.39137794,0
+ILCG.US,D,20080630,000000,12.008,12.0558,11.9393,11.9393,353863.97896858,0
+ILCG.US,D,20080701,000000,11.7918,11.9761,11.7499,11.9561,466044.16881324,0
+ILCG.US,D,20080702,000000,12.02,12.0578,11.6841,11.6911,285457.43466342,0
+ILCG.US,D,20080703,000000,11.7349,11.7539,11.5466,11.6542,111308.14890166,0
+ILCG.US,D,20080707,000000,11.6991,11.7888,11.4779,11.6174,312846.94616831,0
+ILCG.US,D,20080708,000000,11.6104,11.7229,11.4609,11.7229,1398085.3419698,0
+ILCG.US,D,20080709,000000,11.7778,11.7778,11.4927,11.4987,375237.51181619,0
+ILCG.US,D,20080710,000000,11.5247,11.6393,11.436,11.6254,534277.10772929,0
+ILCG.US,D,20080711,000000,11.4759,11.6791,11.3902,11.5436,647864.20367528,0
+ILCG.US,D,20080714,000000,11.6293,11.6771,11.4579,11.4868,640079.05564806,0
+ILCG.US,D,20080715,000000,11.3802,11.5725,11.2636,11.3992,616441.62824652,0
+ILCG.US,D,20080716,000000,11.414,11.6124,11.3572,11.5994,999911.84880405,0
+ILCG.US,D,20080717,000000,11.6293,11.6911,11.5814,11.6383,929375.87885906,0
+ILCG.US,D,20080718,000000,11.5556,11.5814,11.4669,11.5197,425056.23749437,0
+ILCG.US,D,20080721,000000,11.5307,11.6014,11.5127,11.5755,870947.12868056,0
+ILCG.US,D,20080722,000000,11.4927,11.6064,11.4539,11.6064,490164.27940646,0
+ILCG.US,D,20080723,000000,11.5596,11.6751,11.5436,11.5685,270776.23904107,0
+ILCG.US,D,20080724,000000,11.6144,11.6194,11.3992,11.414,895603.1079315,0
+ILCG.US,D,20080725,000000,11.4779,11.5596,11.4689,11.5526,344782.30976953,0
+ILCG.US,D,20080728,000000,11.5416,11.5436,11.3523,11.3553,213000.76694528,0
+ILCG.US,D,20080729,000000,11.3992,11.5287,11.3992,11.5227,140885.28900921,0
+ILCG.US,D,20080730,000000,11.5924,11.7608,11.5685,11.7608,698525.86881502,0
+ILCG.US,D,20080731,000000,11.6343,11.7848,11.5944,11.6044,1184151.3206207,0
+ILCG.US,D,20080801,000000,11.6642,11.6642,11.432,11.4838,497270.05836763,0
+ILCG.US,D,20080804,000000,11.4927,11.4927,11.2447,11.2805,247614.4703357,0
+ILCG.US,D,20080805,000000,11.3622,11.5396,11.3483,11.5396,125011.93614834,0
+ILCG.US,D,20080806,000000,11.5466,11.7279,11.5466,11.7031,259532.02872333,0
+ILCG.US,D,20080807,000000,11.6562,11.6891,11.5436,11.5526,211376.10148304,0
+ILCG.US,D,20080808,000000,11.5227,11.7648,11.5197,11.7349,277244.79590926,0
+ILCG.US,D,20080811,000000,11.6951,11.8356,11.6951,11.7668,456271.08855582,0
+ILCG.US,D,20080812,000000,11.7868,11.7868,11.6971,11.6971,330025.85169524,0
+ILCG.US,D,20080813,000000,11.6951,11.8416,11.6831,11.8027,135796.54375965,0
+ILCG.US,D,20080814,000000,11.6682,11.8655,11.6682,11.8356,208244.17998356,0
+ILCG.US,D,20080815,000000,11.8814,11.8814,11.7589,11.7958,195147.50984909,0
+ILCG.US,D,20080818,000000,11.8396,11.8456,11.6154,11.6602,256230.51583218,0
+ILCG.US,D,20080819,000000,11.6383,11.6642,11.6034,11.6254,232557.96595308,0
+ILCG.US,D,20080820,000000,11.6991,11.7229,11.6472,11.7091,304331.25060773,0
+ILCG.US,D,20080821,000000,11.6881,11.7828,11.6542,11.7579,81427.951987712,0
+ILCG.US,D,20080822,000000,11.7668,11.8705,11.7668,11.8565,253663.56447183,0
+ILCG.US,D,20080825,000000,11.8196,11.8196,11.6104,11.6323,86540.781221881,0
+ILCG.US,D,20080826,000000,11.6393,11.7071,11.5944,11.6522,55830.69033802,0
+ILCG.US,D,20080827,000000,11.6502,11.7758,11.6502,11.7279,175683.63628168,0
+ILCG.US,D,20080828,000000,11.8246,11.8266,11.7579,11.8216,160094.27373942,0
+ILCG.US,D,20080829,000000,11.7848,11.7848,11.6522,11.6522,179561.1578049,0
+ILCG.US,D,20080902,000000,11.9651,11.9651,11.42,11.4579,479893.46346696,0
+ILCG.US,D,20080903,000000,11.434,11.4489,11.2616,11.3523,497370.40830353,0
+ILCG.US,D,20080904,000000,11.2715,11.2715,10.9985,11.0483,269884.1281109,0
+ILCG.US,D,20080905,000000,10.9039,11.0015,10.7972,11.0015,101485.89717566,0
+ILCG.US,D,20080908,000000,11.0693,11.1729,10.8929,11.0404,421724.61962245,0
+ILCG.US,D,20080909,000000,10.9716,11.0075,10.6936,10.6936,121629.13980911,0
+ILCG.US,D,20080910,000000,10.7484,10.8909,10.6976,10.8251,159469.09363875,0
+ILCG.US,D,20080911,000000,10.7115,11.0463,10.6607,11.0463,117912.17818333,0
+ILCG.US,D,20080912,000000,10.9656,11.1151,10.9168,11.0991,300966.51725696,0
+ILCG.US,D,20080915,000000,10.7354,10.9696,10.5012,10.6697,399457.97234532,0
+ILCG.US,D,20080916,000000,10.4066,10.7792,10.1863,10.7434,529144.20850794,0
+ILCG.US,D,20080917,000000,10.573,10.6169,10.2551,10.2551,390328.13517702,0
+ILCG.US,D,20080918,000000,10.3896,10.6677,9.9861,10.5342,1079293.6655987,0
+ILCG.US,D,20080919,000000,12.5839,13.0005,10.5202,10.8909,674036.47045769,0
+ILCG.US,D,20080922,000000,10.9417,10.9417,10.6039,10.6089,592320.51415394,0
+ILCG.US,D,20080923,000000,10.589,10.6886,10.4066,10.4066,835914.96605743,0
+ILCG.US,D,20080924,000000,10.6437,10.6437,10.3896,10.4415,354716.95342375,0
+ILCG.US,D,20080925,000000,10.3886,10.7504,10.3886,10.6437,673674.20718908,0
+ILCG.US,D,20080926,000000,10.589,10.6258,10.3717,10.6258,392600.05772583,0
+ILCG.US,D,20080929,000000,10.3628,10.3628,9.29328,9.78775,698087.33959514,0
+ILCG.US,D,20080930,000000,9.80967,10.2123,9.80967,10.1834,1855607.7942263,0
+ILCG.US,D,20081001,000000,10.1096,10.3628,9.83358,9.96712,584136.97688119,0
+ILCG.US,D,20081002,000000,9.86647,9.89936,9.45432,9.49378,619067.78606906,0
+ILCG.US,D,20081003,000000,9.65322,9.8326,9.38705,9.40011,1104634.0314125,0
+ILCG.US,D,20081006,000000,9.08999,9.14251,8.51999,8.96473,1026377.1373992,0
+ILCG.US,D,20081007,000000,9.07754,9.15167,8.48929,8.48929,493831.06606429,0
+ILCG.US,D,20081008,000000,8.26319,8.82821,8.21805,8.48162,713285.33738738,0
+ILCG.US,D,20081009,000000,8.56114,8.71062,7.95646,8.15068,617081.86083757,0
+ILCG.US,D,20081010,000000,7.43339,8.16772,7.06707,7.91849,1219063.0633208,0
+ILCG.US,D,20081013,000000,8.35217,8.89916,8.12398,8.89916,583980.43098118,0
+ILCG.US,D,20081014,000000,9.37967,9.51371,8.45421,8.63369,1176816.7438057,0
+ILCG.US,D,20081015,000000,8.5718,8.5718,7.85292,7.87723,341581.14681427,0
+ILCG.US,D,20081016,000000,7.80021,8.08182,7.54091,8.07065,303227.40131281,0
+ILCG.US,D,20081017,000000,7.88093,8.47624,7.88093,8.13992,334814.55063645,0
+ILCG.US,D,20081020,000000,8.24017,8.46677,8.18027,8.45601,354802.25086927,0
+ILCG.US,D,20081021,000000,8.31261,8.51799,8.24017,8.25422,131092.1387646,0
+ILCG.US,D,20081022,000000,8.0599,8.0599,7.59183,7.81286,443147.32393865,0
+ILCG.US,D,20081023,000000,7.77987,7.90055,7.38296,7.75705,266899.7210172,0
+ILCG.US,D,20081024,000000,6.90155,7.64176,6.8573,7.5131,426821.39286688,0
+ILCG.US,D,20081027,000000,7.20469,7.55895,7.19014,7.19752,455248.52270898,0
+ILCG.US,D,20081028,000000,7.37769,7.8881,7.20469,7.8881,750187.01931635,0
+ILCG.US,D,20081029,000000,7.8586,8.30145,7.8586,7.96732,401827.23433195,0
+ILCG.US,D,20081030,000000,8.0852,8.34191,8.0612,8.23269,373982.13411807,0
+ILCG.US,D,20081031,000000,8.15447,8.42352,8.13095,8.23468,219968.06299491,0
+ILCG.US,D,20081103,000000,8.25601,8.34879,8.15247,8.20548,454941.45190512,0
+ILCG.US,D,20081104,000000,8.38695,8.61216,8.37081,8.60678,1669965.4303058,0
+ILCG.US,D,20081105,000000,8.40857,8.55735,8.12556,8.12556,242899.0268477,0
+ILCG.US,D,20081106,000000,8.0021,8.07604,7.74928,7.75895,1055968.3264979,0
+ILCG.US,D,20081107,000000,7.87564,8.0021,7.79503,8.0001,496755.26319646,0
+ILCG.US,D,20081110,000000,8.19154,8.19154,7.78366,7.87564,214887.34574022,0
+ILCG.US,D,20081111,000000,7.75507,7.79661,7.56791,7.69537,650056.84977472,0
+ILCG.US,D,20081112,000000,7.50952,7.56593,7.30464,7.31729,317274.38534027,0
+ILCG.US,D,20081113,000000,7.32806,7.82223,7.0284,7.82043,886291.63737922,0
+ILCG.US,D,20081114,000000,7.59382,7.80359,7.41725,7.41725,1335257.2506014,0
+ILCG.US,D,20081117,000000,7.30264,7.49278,7.23518,7.23518,795154.82909306,0
+ILCG.US,D,20081118,000000,7.20649,7.3157,7.04794,7.20649,377339.84297333,0
+ILCG.US,D,20081119,000000,7.26647,7.31381,6.83628,6.83628,179929.44206967,0
+ILCG.US,D,20081120,000000,6.74321,6.93573,6.35326,6.42591,483392.66573184,0
+ILCG.US,D,20081121,000000,6.5162,6.75765,6.32327,6.75765,408731.30992195,0
+ILCG.US,D,20081124,000000,6.92556,7.28799,6.86428,7.2011,606064.44137497,0
+ILCG.US,D,20081125,000000,7.29926,7.29926,7.04624,7.22034,849292.61601243,0
+ILCG.US,D,20081126,000000,7.03747,7.49438,7.03747,7.48401,559509.0956123,0
+ILCG.US,D,20081128,000000,7.42063,7.50573,7.41176,7.50573,92486.51492403,0
+ILCG.US,D,20081201,000000,7.31381,7.3157,6.83448,6.83448,873079.56481845,0
+ILCG.US,D,20081202,000000,6.93373,7.03558,6.84176,7.03558,590348.63791347,0
+ILCG.US,D,20081203,000000,6.84565,7.21674,6.84565,7.19752,345867.09257661,0
+ILCG.US,D,20081204,000000,7.06508,7.20649,6.87774,6.97758,665489.66641697,0
+ILCG.US,D,20081205,000000,6.89806,7.2011,6.71301,7.19911,695723.0951053,0
+ILCG.US,D,20081208,000000,7.41725,7.61984,7.39054,7.52577,509761.61838862,0
+ILCG.US,D,20081209,000000,7.4294,7.67514,7.36812,7.4012,747988.35222076,0
+ILCG.US,D,20081210,000000,7.49438,7.60519,7.45182,7.54809,285131.29737174,0
+ILCG.US,D,20081211,000000,7.46309,7.6012,7.27405,7.3446,298880.24208957,0
+ILCG.US,D,20081212,000000,7.11212,7.35147,7.07225,7.30663,313895.60299848,0
+ILCG.US,D,20081215,000000,7.36432,7.38296,7.17978,7.27604,273479.66631425,0
+ILCG.US,D,20081216,000000,7.32806,7.61984,7.32806,7.61236,660741.10745013,0
+ILCG.US,D,20081217,000000,7.55366,7.64535,7.4858,7.54809,605309.80985699,0
+ILCG.US,D,20081218,000000,7.56054,7.59004,7.3428,7.4012,362481.02796443,0
+ILCG.US,D,20081219,000000,7.46478,7.56413,7.40838,7.43339,465659.82855873,0
+ILCG.US,D,20081222,000000,7.48401,7.4858,7.20469,7.31729,814830.44102521,0
+ILCG.US,D,20081223,000000,7.36234,7.41725,7.23718,7.28481,601114.17903697,0
+ILCG.US,D,20081224,000000,7.26468,7.28481,7.23518,7.26647,184018.70195764,0
+ILCG.US,D,20081226,000000,7.34101,7.34101,7.23896,7.27225,749505.64325158,0
+ILCG.US,D,20081229,000000,7.29179,7.29179,7.14819,7.26847,456075.40618081,0
+ILCG.US,D,20081230,000000,7.31909,7.40838,7.27405,7.40638,632863.89525676,0
+ILCG.US,D,20081231,000000,7.43339,7.53154,7.41725,7.47863,521444.35792624,0
+ILCG.US,D,20090102,000000,7.5131,7.76234,7.47325,7.72935,130935.5928646,0
+ILCG.US,D,20090105,000000,7.72378,7.82582,7.65451,7.75895,963156.6777815,0
+ILCG.US,D,20090106,000000,7.84196,7.90773,7.78934,7.81665,291346.97240146,0
+ILCG.US,D,20090107,000000,7.69896,7.72935,7.5731,7.61605,414906.84497732,0
+ILCG.US,D,20090108,000000,7.61426,7.68032,7.54809,7.68032,160311.02960097,0
+ILCG.US,D,20090109,000000,7.70096,7.70274,7.49438,7.49995,304915.28723467,0
+ILCG.US,D,20090112,000000,7.48023,7.48023,7.31221,7.35477,1028600.8919788,0
+ILCG.US,D,20090113,000000,7.32606,7.43887,7.30843,7.403,528912.40015601,0
+ILCG.US,D,20090114,000000,7.26468,7.31729,7.12816,7.18117,771181.22940625,0
+ILCG.US,D,20090115,000000,7.15955,7.24455,6.99641,7.20269,197076.23561711,0
+ILCG.US,D,20090116,000000,7.30086,7.32427,7.1444,7.29348,526664.56159182,0
+ILCG.US,D,20090120,000000,7.24654,7.27045,6.95745,6.95745,408283.74920783,0
+ILCG.US,D,20090121,000000,7.06508,7.26468,6.99991,7.2572,477352.60308995,0
+ILCG.US,D,20090122,000000,7.10115,7.26089,7.04425,7.16861,716888.90358559,0
+ILCG.US,D,20090123,000000,7.03179,7.31022,7.03179,7.2572,758798.04731603,0
+ILCG.US,D,20090126,000000,7.25043,7.41725,7.21854,7.28999,873565.25850823,0
+ILCG.US,D,20090127,000000,7.3446,7.42243,7.30086,7.37918,866146.38774705,0
+ILCG.US,D,20090128,000000,7.4858,7.62263,7.4858,7.5713,602969.64935177,0
+ILCG.US,D,20090129,000000,7.46657,7.50773,7.39761,7.40439,464303.09742535,0
+ILCG.US,D,20090130,000000,7.44465,7.44465,7.24654,7.27784,1068287.2846291,0
+ILCG.US,D,20090202,000000,7.21496,7.36812,7.21496,7.32985,552378.22916716,0
+ILCG.US,D,20090203,000000,7.34948,7.4858,7.27962,7.46657,706254.82087814,0
+ILCG.US,D,20090204,000000,7.47504,7.60857,7.43687,7.47504,351408.41603708,0
+ILCG.US,D,20090205,000000,7.39383,7.67853,7.39383,7.64176,392228.76296299,0
+ILCG.US,D,20090206,000000,7.63838,7.8296,7.63478,7.80908,261600.24090226,0
+ILCG.US,D,20090209,000000,7.78566,7.84734,7.73473,7.80021,382961.44638252,0
+ILCG.US,D,20090210,000000,7.72058,7.79503,7.47325,7.50773,301346.84351403,0
+ILCG.US,D,20090211,000000,7.52577,7.59004,7.44624,7.53354,405115.70173144,0
+ILCG.US,D,20090212,000000,7.45929,7.62143,7.4012,7.62143,454075.43195829,0
+ILCG.US,D,20090213,000000,7.63129,7.67335,7.56413,7.59183,366786.04021459,0
+ILCG.US,D,20090217,000000,7.3157,7.39761,7.27405,7.31221,450700.66361393,0
+ILCG.US,D,20090218,000000,7.35477,7.37569,7.24295,7.32806,294140.71461695,0
+ILCG.US,D,20090219,000000,7.37369,7.40638,7.25183,7.26647,403331.47987111,0
+ILCG.US,D,20090220,000000,7.15775,7.31381,7.15586,7.2572,304013.14131092,0
+ILCG.US,D,20090223,000000,7.29348,7.29348,6.99064,7.00548,849387.94845154,0
+ILCG.US,D,20090224,000000,7.03558,7.25043,7.03558,7.21674,446817.12109455,0
+ILCG.US,D,20090225,000000,7.1742,7.27045,7.06707,7.15208,396766.58706445,0
+ILCG.US,D,20090226,000000,7.19911,7.21296,6.98316,6.99263,335202.90488839,0
+ILCG.US,D,20090227,000000,6.86627,6.97938,6.85571,6.89806,463820.41423367,0
+ILCG.US,D,20090302,000000,6.73742,6.81574,6.61077,6.6309,449212.47406452,0
+ILCG.US,D,20090303,000000,6.69627,6.75028,6.59463,6.63837,602152.80087354,0
+ILCG.US,D,20090304,000000,6.71839,6.89607,6.70922,6.80349,591469.54669749,0
+ILCG.US,D,20090305,000000,6.68341,6.73264,6.51799,6.55984,718013.82636705,0
+ILCG.US,D,20090306,000000,6.58884,6.65761,6.42033,6.55825,1080230.934,0
+ILCG.US,D,20090309,000000,6.4873,6.65959,6.45252,6.48012,290899.41168735,0
+ILCG.US,D,20090310,000000,6.56921,6.79771,6.56921,6.79054,700253.89471124,0
+ILCG.US,D,20090311,000000,6.84176,6.9165,6.78317,6.86229,428001.50811307,0
+ILCG.US,D,20090312,000000,6.83249,7.07753,6.79592,7.06508,948982.24933545,0
+ILCG.US,D,20090313,000000,7.0868,7.10653,6.99831,7.09457,556562.82149424,0
+ILCG.US,D,20090316,000000,7.16861,7.20269,7.04794,7.04993,1008514.8488089,0
+ILCG.US,D,20090317,000000,7.0304,7.24295,7.0304,7.24295,1334677.227972,0
+ILCG.US,D,20090318,000000,7.21496,7.41725,7.14819,7.32606,1815352.4174396,0
+ILCG.US,D,20090319,000000,7.45023,7.45023,7.28799,7.28799,248621.98369215,0
+ILCG.US,D,20090320,000000,7.3446,7.38117,7.20649,7.23349,456787.89072571,0
+ILCG.US,D,20090323,000000,7.40638,7.64176,7.3428,7.64176,595522.68060854,0
+ILCG.US,D,20090324,000000,7.55716,7.64893,7.52975,7.52975,632647.13939522,0
+ILCG.US,D,20090325,000000,7.55556,7.63478,7.36632,7.52427,696429.55865405,0
+ILCG.US,D,20090326,000000,7.59183,7.7153,7.56233,7.70992,408666.08246362,0
+ILCG.US,D,20090327,000000,7.62621,7.64535,7.54449,7.55716,408911.93980658,0
+ILCG.US,D,20090330,000000,7.403,7.42243,7.31221,7.38117,244437.39136507,0
+ILCG.US,D,20090331,000000,7.47176,7.58267,7.43687,7.44824,285843.78191664,0
+ILCG.US,D,20090401,000000,7.36054,7.56791,7.32606,7.55366,203350.11360966,0
+ILCG.US,D,20090402,000000,7.70992,7.85292,7.6861,7.72198,464985.47698948,0
+ILCG.US,D,20090403,000000,7.76732,7.80021,7.70464,7.79303,428475.15981052,0
+ILCG.US,D,20090406,000000,7.68232,7.72935,7.62143,7.72935,545103.86231368,0
+ILCG.US,D,20090407,000000,7.62422,7.64893,7.54809,7.55716,371812.56850388,0
+ILCG.US,D,20090408,000000,7.59562,7.69537,7.5749,7.67694,446375.5813766,0
+ILCG.US,D,20090409,000000,7.8586,7.87923,7.80021,7.84734,635122.7723139,0
+ILCG.US,D,20090413,000000,7.84395,7.91172,7.802,7.86986,1292711.8882774,0
+ILCG.US,D,20090414,000000,7.80359,7.8586,7.7459,7.78366,392344.16538928,0
+ILCG.US,D,20090415,000000,7.73473,7.78566,7.69169,7.78566,273645.24370848,0
+ILCG.US,D,20090416,000000,7.86617,7.95287,7.77449,7.92227,246675.19493566,0
+ILCG.US,D,20090417,000000,7.96533,7.9741,7.87923,7.93244,687901.82110116,0
+ILCG.US,D,20090420,000000,7.80528,7.82402,7.67694,7.69169,357993.37883092,0
+ILCG.US,D,20090421,000000,7.63478,7.78934,7.63478,7.78167,414034.80403433,0
+ILCG.US,D,20090422,000000,7.75127,7.89178,7.72556,7.73852,380182.75665741,0
+ILCG.US,D,20090423,000000,7.76433,7.81485,7.69896,7.79841,1493717.8273844,0
+ILCG.US,D,20090424,000000,7.86787,8.02024,7.86039,7.97778,455238.48771539,0
+ILCG.US,D,20090427,000000,7.96353,8.02024,7.90434,7.94401,277684.32862851,0
+ILCG.US,D,20090428,000000,7.87564,7.99253,7.87564,7.91849,523508.55610773,0
+ILCG.US,D,20090429,000000,7.9724,8.13992,7.96732,8.05143,592925.62426742,0
+ILCG.US,D,20090430,000000,8.16572,8.23468,8.03309,8.0852,511869.9705419,0
+ILCG.US,D,20090501,000000,8.06488,8.13792,7.99432,8.11421,416328.80356904,0
+ILCG.US,D,20090504,000000,8.15068,8.2883,8.14699,8.2883,332888.8353665,0
+ILCG.US,D,20090505,000000,8.25272,8.27953,8.19631,8.25422,403406.74232303,0
+ILCG.US,D,20090506,000000,8.35217,8.35217,8.21086,8.30345,1290971.8203889,0
+ILCG.US,D,20090507,000000,8.34879,8.38157,8.11101,8.16572,841235.51965892,0
+ILCG.US,D,20090508,000000,8.23648,8.28311,8.16572,8.24714,757351.00124034,0
+ILCG.US,D,20090511,000000,8.16772,8.24714,8.11421,8.18576,697002.55678805,0
+ILCG.US,D,20090512,000000,8.19631,8.23468,8.10723,8.20548,236252.85059296,0
+ILCG.US,D,20090513,000000,8.09836,8.13095,8.02402,8.03628,245414.79974074,0
+ILCG.US,D,20090514,000000,8.0612,8.14868,8.04963,8.11101,126549.29716635,0
+ILCG.US,D,20090515,000000,8.07783,8.13095,8.02223,8.04006,129484.53279147,0
+ILCG.US,D,20090518,000000,8.09657,8.23817,8.0599,8.23817,166874.91890827,0
+ILCG.US,D,20090519,000000,8.23817,8.29786,8.20908,8.23269,266490.29327872,0
+ILCG.US,D,20090520,000000,8.2863,8.38336,8.22721,8.229,247290.34004273,0
+ILCG.US,D,20090521,000000,8.13792,8.18227,8.02402,8.10723,823603.03242171,0
+ILCG.US,D,20090522,000000,8.13473,8.18027,8.058,8.11101,94320.911752305,0
+ILCG.US,D,20090526,000000,8.05143,8.32547,8.02024,8.29587,830121.76425785,0
+ILCG.US,D,20090527,000000,8.28451,8.35576,8.19313,8.21625,189953.39716684,0
+ILCG.US,D,20090528,000000,8.25939,8.35217,8.17469,8.33454,133069.03250185,0
+ILCG.US,D,20090529,000000,8.36533,8.46867,8.32696,8.46867,251112.66910121,0
+ILCG.US,D,20090601,000000,8.59174,8.69208,8.56114,8.66498,232659.31938834,0
+ILCG.US,D,20090602,000000,8.64644,8.75905,8.63927,8.72158,233641.7452608,0
+ILCG.US,D,20090603,000000,8.66299,8.66299,8.56981,8.65182,230400.44233119,0
+ILCG.US,D,20090604,000000,8.70145,8.73574,8.63548,8.73394,328708.25703686,0
+ILCG.US,D,20090605,000000,8.81784,8.81784,8.67186,8.72497,268477.22200957,0
+ILCG.US,D,20090608,000000,8.68122,8.76841,8.6012,8.71062,767446.20479201,0
+ILCG.US,D,20090609,000000,8.75905,8.79073,8.69966,8.74769,502029.65582743,0
+ILCG.US,D,20090610,000000,8.82322,8.82322,8.61396,8.72337,411273.17379833,0
+ILCG.US,D,20090611,000000,8.74589,8.86986,8.74061,8.76663,420110.99265316,0
+ILCG.US,D,20090612,000000,8.72677,8.77758,8.66677,8.77758,222780.87169821,0
+ILCG.US,D,20090615,000000,8.67943,8.67943,8.53763,8.59363,242374.19668293,0
+ILCG.US,D,20090616,000000,8.64107,8.64107,8.50026,8.50354,160592.00942149,0
+ILCG.US,D,20090617,000000,8.50882,8.61775,8.49109,8.55237,222800.9416854,0
+ILCG.US,D,20090618,000000,8.54878,8.64465,8.53563,8.6012,310885.10492144,0
+ILCG.US,D,20090619,000000,8.67026,8.71241,8.6287,8.65561,175693.67127527,0
+ILCG.US,D,20090622,000000,8.58097,8.58097,8.38336,8.38336,455540.54102245,0
+ILCG.US,D,20090623,000000,8.39413,8.40857,8.32547,8.38695,266889.68602361,0
+ILCG.US,D,20090624,000000,8.43926,8.53363,8.43926,8.48162,298578.18878251,0
+ILCG.US,D,20090625,000000,8.42871,8.6594,8.42352,8.65561,423761.72332124,0
+ILCG.US,D,20090626,000000,8.62113,8.66299,8.60479,8.64465,108181.24489898,0
+ILCG.US,D,20090629,000000,8.67186,8.716,8.60858,8.6869,164535.76190241,0
+ILCG.US,D,20090630,000000,8.67186,8.71799,8.5737,8.61953,423036.19328468,0
+ILCG.US,D,20090701,000000,8.63927,8.71959,8.61575,8.62671,378800.93804005,0
+ILCG.US,D,20090702,000000,8.51421,8.51421,8.41236,8.41804,243540.26293811,0
+ILCG.US,D,20090706,000000,8.33812,8.41057,8.31989,8.40519,412204.42120349,0
+ILCG.US,D,20090707,000000,8.39772,8.3997,8.19473,8.21266,254824.6132302,0
+ILCG.US,D,20090708,000000,8.24017,8.27394,8.13473,8.25072,232109.4017396,0
+ILCG.US,D,20090709,000000,8.28311,8.30345,8.23468,8.24355,98158.293301169,0
+ILCG.US,D,20090710,000000,8.26139,8.2863,8.20748,8.25939,87393.755677041,0
+ILCG.US,D,20090713,000000,8.26697,8.43349,8.20908,8.42711,167435.87504995,0
+ILCG.US,D,20090714,000000,8.43728,8.47624,8.40857,8.46677,144377.46677856,0
+ILCG.US,D,20090715,000000,8.59363,8.73234,8.57927,8.73035,210398.69310736,0
+ILCG.US,D,20090716,000000,8.69806,8.83887,8.69408,8.83688,138338.40763603,0
+ILCG.US,D,20090717,000000,8.7999,8.85143,8.77958,8.83688,100407.13536472,0
+ILCG.US,D,20090720,000000,8.88032,8.94808,8.86428,8.93693,267100.420889,0
+ILCG.US,D,20090721,000000,9.00111,9.00668,8.89367,8.99582,191132.50891367,0
+ILCG.US,D,20090722,000000,8.96094,9.03757,8.96094,8.98884,182213.40661078,0
+ILCG.US,D,20090723,000000,9.00788,9.21167,9.00788,9.17838,237936.72251738,0
+ILCG.US,D,20090724,000000,9.07554,9.15546,9.02821,9.15367,249428.79717679,0
+ILCG.US,D,20090727,000000,9.13494,9.14969,9.05182,9.12277,194929.75048819,0
+ILCG.US,D,20090728,000000,9.08501,9.13692,9.02243,9.12277,184825.51544228,0
+ILCG.US,D,20090729,000000,9.06448,9.10006,9.03578,9.09138,257626.38344056,0
+ILCG.US,D,20090730,000000,9.2007,9.28062,9.16403,9.16403,256068.95243538,0
+ILCG.US,D,20090731,000000,9.16403,9.21864,9.1441,9.14609,156750.61387519,0
+ILCG.US,D,20090803,000000,9.23678,9.29886,9.20967,9.29886,192000.53585923,0
+ILCG.US,D,20090804,000000,9.24794,9.2864,9.21167,9.24594,264363.87813698,0
+ILCG.US,D,20090805,000000,9.25501,9.25501,9.14969,9.18915,603776.46283643,0
+ILCG.US,D,20090806,000000,9.21316,9.21316,9.09288,9.12637,103713.66575266,0
+ILCG.US,D,20090807,000000,9.23678,9.2588,9.16224,9.20429,202401.80671539,0
+ILCG.US,D,20090810,000000,9.15746,9.19293,9.12277,9.16762,146526.96240557,0
+ILCG.US,D,20090811,000000,9.14789,9.14789,9.07006,9.09288,561272.24398609,0
+ILCG.US,D,20090812,000000,9.0884,9.2608,9.0884,9.19093,355184.58412505,0
+ILCG.US,D,20090813,000000,9.20967,9.25331,9.16224,9.25331,167254.24166598,0
+ILCG.US,D,20090814,000000,9.2298,9.2298,9.0868,9.10962,88784.605788632,0
+ILCG.US,D,20090817,000000,8.99741,9.00788,8.9463,8.95915,214415.70104149,0
+ILCG.US,D,20090818,000000,8.96852,9.04644,8.96094,9.02641,111100.42453435,0
+ILCG.US,D,20090819,000000,8.93334,9.12078,8.93334,9.09846,136800.04311866,0
+ILCG.US,D,20090820,000000,9.12078,9.22821,9.12078,9.20967,106552.5654393,0
+ILCG.US,D,20090821,000000,9.27713,9.3711,9.24594,9.36105,183171.74849864,0
+ILCG.US,D,20090824,000000,9.39084,9.43937,9.34031,9.35925,346185.20187342,0
+ILCG.US,D,20090825,000000,9.40011,9.44645,9.35367,9.3726,265526.93389407,0
+ILCG.US,D,20090826,000000,9.34788,9.40209,9.32427,9.36642,511517.74226689,0
+ILCG.US,D,20090827,000000,9.36782,9.41126,9.26458,9.40011,650436.17253243,0
+ILCG.US,D,20090828,000000,9.46986,9.50673,9.33523,9.38327,429251.8683144,0
+ILCG.US,D,20090831,000000,9.31531,9.32606,9.25501,9.29727,228740.65439139,0
+ILCG.US,D,20090901,000000,9.26258,9.38705,9.12805,9.15546,223715.12960145,0
+ILCG.US,D,20090902,000000,9.10783,9.17838,9.09666,9.13852,113263.96915238,0
+ILCG.US,D,20090903,000000,9.16224,9.21515,9.115,9.21167,134577.29203845,0
+ILCG.US,D,20090904,000000,9.21316,9.36642,9.21316,9.36105,112527.40062286,0
+ILCG.US,D,20090908,000000,9.44136,9.45033,9.38327,9.43438,161602.53327602,0
+ILCG.US,D,20090909,000000,9.45033,9.53264,9.42383,9.49776,79931.734443424,0
+ILCG.US,D,20090910,000000,9.51172,9.61635,9.47684,9.61635,242868.92186693,0
+ILCG.US,D,20090911,000000,9.61435,9.64624,9.58745,9.62332,144272.09934587,0
+ILCG.US,D,20090914,000000,9.53762,9.6582,9.53762,9.64624,89072.610104669,0
+ILCG.US,D,20090915,000000,9.63727,9.70704,9.62134,9.69308,126115.78544326,0
+ILCG.US,D,20090916,000000,9.70205,9.78675,9.6851,9.78476,112376.87571902,0
+ILCG.US,D,20090917,000000,9.75188,9.82263,9.7449,9.76982,121013.99470204,0
+ILCG.US,D,20090918,000000,9.81166,9.81366,9.7449,9.76782,553255.28760694,0
+ILCG.US,D,20090921,000000,9.70005,9.79174,9.68412,9.76583,1543894.8023337,0
+ILCG.US,D,20090922,000000,9.82263,9.84057,9.78476,9.82861,400185.5093806,0
+ILCG.US,D,20090923,000000,9.81964,9.86647,9.70404,9.70404,99822.095238412,0
+ILCG.US,D,20090924,000000,9.74291,9.74788,9.58745,9.63727,122102.79150657,0
+ILCG.US,D,20090925,000000,9.59443,9.66916,9.56054,9.57549,302837.04006215,0
+ILCG.US,D,20090928,000000,9.63329,9.79871,9.6303,9.7459,381585.64876131,0
+ILCG.US,D,20090929,000000,9.79274,9.82462,9.71899,9.73892,161758.07567667,0
+ILCG.US,D,20090930,000000,9.76283,9.79871,9.62731,9.73493,291402.16486621,0
+ILCG.US,D,20091001,000000,9.69507,9.69507,9.50773,9.50773,186684.99975454,0
+ILCG.US,D,20091002,000000,9.42183,9.53065,9.40768,9.47285,226758.74315734,0
+ILCG.US,D,20091005,000000,9.47684,9.54959,9.4569,9.52467,145204.35025039,0
+ILCG.US,D,20091006,000000,9.61934,9.69707,9.59642,9.67515,163472.05258186,0
+ILCG.US,D,20091007,000000,9.64426,9.72596,9.64226,9.72596,157230.2865688,0
+ILCG.US,D,20091008,000000,9.79174,9.8585,9.76583,9.79971,148794.87095694,0
+ILCG.US,D,20091009,000000,9.78476,9.85452,9.76982,9.84555,139190.37859183,0
+ILCG.US,D,20091012,000000,9.89139,9.92925,9.82263,9.86449,136563.21726994,0
+ILCG.US,D,20091013,000000,9.84754,9.89936,9.81565,9.87544,300831.04484349,0
+ILCG.US,D,20091014,000000,9.9861,10.0279,9.95317,10.0129,286961.68020258,0
+ILCG.US,D,20091015,000000,9.97509,10.0608,9.97509,10.0548,203672.2369039,0
+ILCG.US,D,20091016,000000,10.0169,10.0718,9.97911,10.0369,304603.19893402,0
+ILCG.US,D,20091019,000000,10.0409,10.1445,10.0259,10.1396,207958.18266624,0
+ILCG.US,D,20091020,000000,10.1594,10.1594,10.0439,10.1006,224692.53797714,0
+ILCG.US,D,20091021,000000,10.0847,10.2083,10.0499,10.0538,365354.04662928,0
+ILCG.US,D,20091022,000000,10.0319,10.1445,9.9841,10.1176,276689.86076373,0
+ILCG.US,D,20091023,000000,10.2361,10.2361,10.0439,10.0757,307914.74681876,0
+ILCG.US,D,20091026,000000,10.0797,10.2083,9.99208,10.0119,615598.68878495,0
+ILCG.US,D,20091027,000000,10.002,10.0419,9.89736,9.93324,305127.02559943,0
+ILCG.US,D,20091028,000000,9.88541,9.92925,9.7449,9.74788,254308.81455967,0
+ILCG.US,D,20091029,000000,9.79672,9.92726,9.78974,9.9183,115608.14365503,0
+ILCG.US,D,20091030,000000,9.87943,9.90434,9.67713,9.67713,300105.51480692,0
+ILCG.US,D,20091102,000000,9.71301,9.81764,9.63329,9.74291,2563890.6873091,0
+ILCG.US,D,20091103,000000,9.70205,9.78974,9.70205,9.78775,542012.08078856,0
+ILCG.US,D,20091104,000000,9.86847,9.95317,9.83358,9.84754,634104.2204645,0
+ILCG.US,D,20091105,000000,9.89338,10.0129,9.88441,10.0129,689712.13394482,0
+ILCG.US,D,20091106,000000,9.95816,10.0777,9.95117,10.0439,380642.35936383,0
+ILCG.US,D,20091109,000000,10.1176,10.2511,10.1176,10.2511,267020.14094028,0
+ILCG.US,D,20091110,000000,10.2312,10.28,10.1983,10.2511,292271.19531111,0
+ILCG.US,D,20091111,000000,10.3139,10.3608,10.2731,10.3139,456767.82073852,0
+ILCG.US,D,20091112,000000,10.299,10.3298,10.2143,10.2391,219177.3055,0
+ILCG.US,D,20091113,000000,10.2581,10.3298,10.2253,10.3119,687941.96107552,0
+ILCG.US,D,20091116,000000,10.3478,10.4535,10.3298,10.4195,343724.62144513,0
+ILCG.US,D,20091117,000000,10.4046,10.4505,10.3717,10.4485,155767.18450336,0
+ILCG.US,D,20091118,000000,10.4465,10.4465,10.3777,10.4385,227279.55932467,0
+ILCG.US,D,20091119,000000,10.3677,10.3807,10.2421,10.3099,243226.16763874,0
+ILCG.US,D,20091120,000000,10.2531,10.289,10.2381,10.2761,200455.01795891,0
+ILCG.US,D,20091123,000000,10.3827,10.4653,10.3777,10.4066,205093.19199626,0
+ILCG.US,D,20091124,000000,10.4225,10.4305,10.3478,10.4135,296656.48751,0
+ILCG.US,D,20091125,000000,10.4155,10.4594,10.4135,10.4555,90246.704354714,0
+ILCG.US,D,20091127,000000,10.1993,10.3558,10.1286,10.297,239721.94787707,0
+ILCG.US,D,20091130,000000,10.2741,10.3448,10.2531,10.3358,125238.72700348,0
+ILCG.US,D,20091201,000000,10.3608,10.5082,10.3608,10.4525,271966.38928086,0
+ILCG.US,D,20091202,000000,10.4853,10.5302,10.4305,10.4535,547032.5880817,0
+ILCG.US,D,20091203,000000,10.4614,10.5202,10.3956,10.4026,202007.4314673,0
+ILCG.US,D,20091204,000000,10.5102,10.563,10.3408,10.4265,422996.05331031,0
+ILCG.US,D,20091207,000000,10.3916,10.4574,10.3578,10.3847,243545.28043491,0
+ILCG.US,D,20091208,000000,10.3318,10.3318,10.2691,10.282,143524.49232341,0
+ILCG.US,D,20091209,000000,10.28,10.3608,10.2233,10.3578,141872.73237847,0
+ILCG.US,D,20091210,000000,10.3976,10.4594,10.3976,10.4365,274608.60309313,0
+ILCG.US,D,20091211,000000,10.5142,10.5142,10.4106,10.4285,515278.85786446,0
+ILCG.US,D,20091214,000000,10.5451,10.5451,10.4943,10.5282,128254.24257731,0
+ILCG.US,D,20091215,000000,10.4783,10.5422,10.4653,10.4663,83217.191344832,0
+ILCG.US,D,20091216,000000,10.5102,10.549,10.4803,10.4833,151165.13644293,0
+ILCG.US,D,20091217,000000,10.4086,10.4086,10.3448,10.3648,125576.90628747,0
+ILCG.US,D,20091218,000000,10.4155,10.4683,10.3866,10.4683,85023.490191054,0
+ILCG.US,D,20091221,000000,10.5162,10.6089,10.5162,10.571,539833.48368014,0
+ILCG.US,D,20091222,000000,10.6079,10.6407,10.5969,10.6189,224192.79529635,0
+ILCG.US,D,20091223,000000,10.6597,10.6995,10.6477,10.6976,140521.01874188,0
+ILCG.US,D,20091224,000000,10.7025,10.7324,10.7005,10.7304,83772.126490365,0
+ILCG.US,D,20091228,000000,10.7782,10.7792,10.7235,10.7704,166337.04325184,0
+ILCG.US,D,20091229,000000,10.8012,10.8012,10.7544,10.7554,138459.83105847,0
+ILCG.US,D,20091230,000000,10.7284,10.7574,10.7025,10.7544,305031.69316032,0
+ILCG.US,D,20091231,000000,10.7664,10.7664,10.6597,10.6597,224762.78293227,0
+ILCG.US,D,20100104,000000,10.7684,10.8291,10.7554,10.8231,108019.68150218,0
+ILCG.US,D,20100105,000000,10.8251,10.8491,10.7812,10.8451,372594.29450456,0
+ILCG.US,D,20100106,000000,10.8231,10.8451,10.7882,10.8062,2556411.6065863,0
+ILCG.US,D,20100107,000000,10.7832,10.8251,10.7574,10.8211,486821.62304159,0
+ILCG.US,D,20100108,000000,10.7812,10.8969,10.7664,10.8949,700638.23496575,0
+ILCG.US,D,20100111,000000,10.9318,10.9318,10.8122,10.8561,560355.04557195,0
+ILCG.US,D,20100112,000000,10.7852,10.7942,10.6995,10.7354,284449.92130697,0
+ILCG.US,D,20100113,000000,10.7634,10.8511,10.7065,10.8471,110888.6861696,0
+ILCG.US,D,20100114,000000,10.8321,10.8819,10.8122,10.8629,196370.77556773,0
+ILCG.US,D,20100115,000000,10.8669,10.8709,10.7324,10.7644,146526.96240557,0
+ILCG.US,D,20100119,000000,10.7434,10.8949,10.7434,10.8949,156862.00230404,0
+ILCG.US,D,20100120,000000,10.8052,10.8052,10.6537,10.7524,96564.736319057,0
+ILCG.US,D,20100121,000000,10.7594,10.7992,10.554,10.578,213563.73008569,0
+ILCG.US,D,20100122,000000,10.5252,10.563,10.286,10.286,314379.28968952,0
+ILCG.US,D,20100125,000000,10.3757,10.4006,10.3169,10.3458,94451.366668976,0
+ILCG.US,D,20100126,000000,10.3119,10.4325,10.278,10.3189,494404.06419829,0
+ILCG.US,D,20100127,000000,10.289,10.3956,10.2273,10.3658,183221.92346658,0
+ILCG.US,D,20100128,000000,10.2163,10.2321,10.1266,10.1634,331497.98525492,0
+ILCG.US,D,20100129,000000,10.2601,10.282,9.98111,10.006,1025979.7516531,0
+ILCG.US,D,20100201,000000,10.0568,10.1524,10.0568,10.1485,527950.04427072,0
+ILCG.US,D,20100202,000000,10.1814,10.2581,10.1336,10.2561,320294.9184109,0
+ILCG.US,D,20100203,000000,10.2013,10.2731,10.2013,10.2461,369841.69576278,0
+ILCG.US,D,20100204,000000,10.1724,10.1814,9.93324,9.93324,329454.86055996,0
+ILCG.US,D,20100205,000000,9.94221,10.0229,9.81764,10.0229,389021.57901159,0
+ILCG.US,D,20100208,000000,10.0099,10.0628,9.93125,9.93125,202981.8293449,0
+ILCG.US,D,20100209,000000,10.0479,10.1396,9.98809,10.0648,937488.16767732,0
+ILCG.US,D,20100210,000000,10.0409,10.0777,9.96911,10.0299,423660.36988598,0
+ILCG.US,D,20100211,000000,10.001,10.1634,9.99208,10.1396,120907.62376998,0
+ILCG.US,D,20100212,000000,10.0369,10.1435,10.0149,10.1435,413021.26968173,0
+ILCG.US,D,20100216,000000,10.2292,10.297,10.1963,10.291,105863.16137967,0
+ILCG.US,D,20100217,000000,10.3448,10.3448,10.299,10.3378,108321.73480924,0
+ILCG.US,D,20100218,000000,10.3428,10.4245,10.3338,10.4106,301874.68417686,0
+ILCG.US,D,20100219,000000,10.3658,10.4365,10.3458,10.4066,154909.1925514,0
+ILCG.US,D,20100222,000000,10.4305,10.4415,10.3518,10.3648,271279.9957193,0
+ILCG.US,D,20100223,000000,10.3358,10.3658,10.2143,10.2501,897195.66141425,0
+ILCG.US,D,20100224,000000,10.286,10.3498,10.2641,10.3288,261085.44573108,0
+ILCG.US,D,20100225,000000,10.1943,10.3268,10.1505,10.3209,308320.1605598,0
+ILCG.US,D,20100226,000000,10.3378,10.3588,10.28,10.3378,297484.37448119,0
+ILCG.US,D,20100301,000000,10.3737,10.4535,10.3737,10.4525,208334.49492587,0
+ILCG.US,D,20100302,000000,10.4943,10.5342,10.4703,10.4873,246282.82668629,0
+ILCG.US,D,20100303,000000,10.5142,10.549,10.4883,10.4923,122536.30322966,0
+ILCG.US,D,20100304,000000,10.5032,10.558,10.4783,10.5451,464817.89259652,0
+ILCG.US,D,20100305,000000,10.6169,10.7025,10.6129,10.6976,380566.09341255,0
+ILCG.US,D,20100308,000000,10.6856,10.7394,10.6856,10.7344,140783.93557394,0
+ILCG.US,D,20100309,000000,10.6906,10.8082,10.6866,10.7524,115301.07285118,0
+ILCG.US,D,20100310,000000,10.7574,10.8191,10.7414,10.8062,108756.2500317,0
+ILCG.US,D,20100311,000000,10.7763,10.8421,10.7634,10.8421,77695.937871545,0
+ILCG.US,D,20100312,000000,10.8889,10.8889,10.8161,10.8491,155727.044529,0
+ILCG.US,D,20100315,000000,10.8122,10.8381,10.7414,10.8291,74299.092541287,0
+ILCG.US,D,20100316,000000,10.8669,10.8949,10.8341,10.8949,329484.96554073,0
+ILCG.US,D,20100317,000000,10.8949,10.9716,10.8949,10.9278,348499.2713953,0
+ILCG.US,D,20100318,000000,10.9477,10.9477,10.8999,10.9347,221732.21486804,0
+ILCG.US,D,20100319,000000,10.9516,10.9656,10.8231,10.8561,130961.68384793,0
+ILCG.US,D,20100322,000000,10.7972,10.9546,10.7962,10.9238,165916.57702041,0
+ILCG.US,D,20100323,000000,10.9497,10.9796,10.9019,10.9766,282212.11773637,0
+ILCG.US,D,20100324,000000,10.9477,10.9606,10.8969,10.9238,210150.82876569,0
+ILCG.US,D,20100325,000000,10.9936,11.0443,10.8909,10.8909,1804794.6006834,0
+ILCG.US,D,20100326,000000,10.9328,10.9626,10.8491,10.8989,168523.66835512,0
+ILCG.US,D,20100329,000000,10.9566,10.9696,10.9328,10.9516,192232.34421116,0
+ILCG.US,D,20100330,000000,10.9726,11.0125,10.9457,10.9856,125979.30953043,0
+ILCG.US,D,20100331,000000,10.9477,10.9876,10.9238,10.9417,298563.13629212,0
+ILCG.US,D,20100401,000000,11.0164,11.0483,10.8969,10.9716,145199.3327536,0
+ILCG.US,D,20100405,000000,11.0005,11.0803,10.9816,11.0623,274073.73793479,0
+ILCG.US,D,20100406,000000,11.0254,11.1101,11.0254,11.0843,341434.63590785,0
+ILCG.US,D,20100407,000000,11.0643,11.0931,11.0144,11.0354,80374.277660749,0
+ILCG.US,D,20100408,000000,11.0164,11.1071,10.9876,11.1031,37350.246142446,0
+ILCG.US,D,20100409,000000,11.1191,11.156,11.0951,11.154,97188.912920363,0
+ILCG.US,D,20100412,000000,11.156,11.1968,11.156,11.1798,75166.115987474,0
+ILCG.US,D,20100413,000000,11.16,11.2128,11.1191,11.2078,100477.38031984,0
+ILCG.US,D,20100414,000000,11.2447,11.3075,11.2447,11.3075,68767.804074411,0
+ILCG.US,D,20100415,000000,11.3075,11.3533,11.3075,11.3423,89449.925863659,0
+ILCG.US,D,20100416,000000,11.2925,11.3134,11.0951,11.14,299015.71450304,0
+ILCG.US,D,20100419,000000,11.0971,11.167,11.0623,11.164,92995.28909905,0
+ILCG.US,D,20100420,000000,11.2357,11.2745,11.2108,11.2477,114725.06421911,0
+ILCG.US,D,20100421,000000,11.2606,11.2985,11.2148,11.2616,128873.40168183,0
+ILCG.US,D,20100422,000000,11.1709,11.2785,11.1151,11.2785,93398.695841372,0
+ILCG.US,D,20100423,000000,11.2745,11.3373,11.2516,11.3353,87519.193096918,0
+ILCG.US,D,20100426,000000,11.3383,11.3523,11.2925,11.2925,203282.8791526,0
+ILCG.US,D,20100427,000000,11.2516,11.2915,11.0483,11.0573,215409.16540691,0
+ILCG.US,D,20100428,000000,11.138,11.14,11.0443,11.1191,119147.48589428,0
+ILCG.US,D,20100429,000000,11.1798,11.2815,11.1729,11.2546,104843.60603091,0
+ILCG.US,D,20100430,000000,11.2496,11.2496,11.0443,11.0443,115588.07366786,0
+ILCG.US,D,20100503,000000,11.0843,11.1898,11.0733,11.154,148084.39341076,0
+ILCG.US,D,20100504,000000,10.9896,10.9896,10.8052,10.8531,396538.79270995,0
+ILCG.US,D,20100505,000000,10.7414,10.8799,10.7255,10.8062,397986.84228501,0
+ILCG.US,D,20100506,000000,10.7684,10.8122,4.54071,10.4594,2115619.4956433,0
+ILCG.US,D,20100507,000000,10.4385,10.5202,10.1046,10.282,714473.48062845,0
+ILCG.US,D,20100510,000000,10.7135,11.0035,10.6308,10.6886,272918.71017256,0
+ILCG.US,D,20100511,000000,10.6109,10.8052,10.6109,10.6607,905515.67459982,0
+ILCG.US,D,20100512,000000,10.7215,10.8431,10.7085,10.8231,308465.66796686,0
+ILCG.US,D,20100513,000000,10.7723,10.8561,10.6856,10.6936,239107.80626935,0
+ILCG.US,D,20100514,000000,10.6079,10.6079,10.3936,10.4345,289170.38229177,0
+ILCG.US,D,20100517,000000,10.5212,10.5212,10.304,10.5012,202592.4715936,0
+ILCG.US,D,20100518,000000,10.578,10.6079,10.3189,10.3608,294988.67157532,0
+ILCG.US,D,20100519,000000,10.3358,10.3787,10.1634,10.278,344943.87316633,0
+ILCG.US,D,20100520,000000,10.0966,10.0966,9.88541,9.90135,676053.5041693,0
+ILCG.US,D,20100521,000000,9.73294,10.0499,9.67315,10.0129,536082.40307615,0
+ILCG.US,D,20100524,000000,10.0169,10.0877,9.94022,9.94022,266087.89003576,0
+ILCG.US,D,20100525,000000,9.66618,9.95417,9.64624,9.94919,379961.98679842,0
+ILCG.US,D,20100526,000000,10.0419,10.1316,9.86647,9.87345,236963.32813914,0
+ILCG.US,D,20100527,000000,10.0548,10.1634,10.0409,10.1634,177993.69180613,0
+ILCG.US,D,20100528,000000,10.1923,10.1923,10.0279,10.0718,122711.91561749,0
+ILCG.US,D,20100601,000000,9.97111,10.1445,9.93523,9.93523,400849.82595627,0
+ILCG.US,D,20100602,000000,9.9821,10.1863,9.9432,10.1863,86520.7112347,0
+ILCG.US,D,20100603,000000,10.2312,10.2601,10.1664,10.2561,124115.81122074,0
+ILCG.US,D,20100604,000000,10.0757,10.1614,9.90235,9.92028,146389.48299339,0
+ILCG.US,D,20100607,000000,9.93822,9.9841,9.76583,9.7738,300018.2103627,0
+ILCG.US,D,20100608,000000,9.79472,9.81964,9.68412,9.81964,178381.0425587,0
+ILCG.US,D,20100609,000000,9.88441,9.94919,9.70902,9.74091,157492.1999015,0
+ILCG.US,D,20100610,000000,9.88441,10.0079,9.86449,10.002,116414.95713969,0
+ILCG.US,D,20100611,000000,9.92427,10.0777,9.92427,10.0777,194940.78898113,0
+ILCG.US,D,20100614,000000,10.1614,10.1863,10.0349,10.0349,62550.122045968,0
+ILCG.US,D,20100615,000000,10.0947,10.304,10.0947,10.299,38693.931784164,0
+ILCG.US,D,20100616,000000,10.2361,10.3558,10.2361,10.3119,176758.38409519,0
+ILCG.US,D,20100617,000000,10.3498,10.3518,10.2551,10.3288,294175.83709452,0
+ILCG.US,D,20100618,000000,10.3458,10.3866,10.3268,10.3538,43199.64390613,0
+ILCG.US,D,20100621,000000,10.4923,10.4923,10.2391,10.278,108599.70413169,0
+ILCG.US,D,20100622,000000,10.297,10.3588,10.1524,10.1594,346240.39433817,0
+ILCG.US,D,20100623,000000,10.0897,10.1594,10.0169,10.0718,78473.649874779,0
+ILCG.US,D,20100624,000000,10.0259,10.0319,9.88939,9.91032,136119.67055325,0
+ILCG.US,D,20100625,000000,9.93324,10.0099,9.86847,9.93822,441780.55781167,0
+ILCG.US,D,20100628,000000,9.93125,9.95816,9.8585,9.89338,60201.933545879,0
+ILCG.US,D,20100629,000000,9.74988,9.74988,9.49178,9.54759,357171.51285589,0
+ILCG.US,D,20100630,000000,9.53364,9.60838,9.42083,9.44744,255035.3480956,0
+ILCG.US,D,20100701,000000,9.43738,9.47285,9.27175,9.41645,388619.17576863,0
+ILCG.US,D,20100702,000000,9.4569,9.47086,9.35168,9.40209,67724.164741037,0
+ILCG.US,D,20100706,000000,9.51371,9.58546,9.40209,9.44645,123045.07740468,0
+ILCG.US,D,20100707,000000,9.48481,9.76085,9.47484,9.74988,941430.91665888,0
+ILCG.US,D,20100708,000000,9.82861,9.8326,9.73194,9.82063,226841.03010478,0
+ILCG.US,D,20100709,000000,9.8326,9.90633,9.8326,9.90235,71535.455306566,0
+ILCG.US,D,20100712,000000,9.88142,9.93822,9.87146,9.92627,64362.441888346,0
+ILCG.US,D,20100713,000000,10.0119,10.0917,9.98111,10.0538,154387.37288472,0
+ILCG.US,D,20100714,000000,10.0499,10.1286,10.0329,10.0966,215278.71049023,0
+ILCG.US,D,20100715,000000,10.0847,10.1356,9.97509,10.1066,842499.92885127,0
+ILCG.US,D,20100716,000000,10.0568,10.0568,9.81366,9.81964,227460.18920929,0
+ILCG.US,D,20100719,000000,9.86946,9.89538,9.81964,9.88441,134772.97441346,0
+ILCG.US,D,20100720,000000,9.75586,10.0239,9.75188,10.0229,136467.88483083,0
+ILCG.US,D,20100721,000000,10.0917,10.0917,9.85651,9.8874,197334.13495238,0
+ILCG.US,D,20100722,000000,10.0319,10.1396,10.0319,10.1066,104430.16429499,0
+ILCG.US,D,20100723,000000,10.0648,10.1963,10.0499,10.1963,590011.46212885,0
+ILCG.US,D,20100726,000000,10.1834,10.2461,10.1734,10.2441,130276.29378572,0
+ILCG.US,D,20100727,000000,10.2661,10.2711,10.1684,10.2183,64438.70783963,0
+ILCG.US,D,20100728,000000,10.2013,10.2203,10.1415,10.1574,138535.09351039,0
+ILCG.US,D,20100729,000000,10.2312,10.2381,10.0349,10.0966,131580.84295244,0
+ILCG.US,D,20100730,000000,9.99697,10.1415,9.98809,10.0986,58784.992450954,0
+ILCG.US,D,20100802,000000,10.2203,10.3189,10.1983,10.304,1041583.1631864,0
+ILCG.US,D,20100803,000000,10.2741,10.2761,10.2163,10.2381,90550.764660495,0
+ILCG.US,D,20100804,000000,10.2661,10.3458,10.2581,10.3358,360006.3985451,0
+ILCG.US,D,20100805,000000,10.2691,10.3189,10.2671,10.3079,84825.800817328,0
+ILCG.US,D,20100806,000000,10.2033,10.288,10.1435,10.288,179489.90935042,0
+ILCG.US,D,20100809,000000,10.3228,10.3717,10.3169,10.3578,56475.940425865,0
+ILCG.US,D,20100810,000000,10.2641,10.3358,10.2143,10.297,193532.87938043,0
+ILCG.US,D,20100811,000000,10.1266,10.1266,9.99308,10.0229,605888.82898714,0
+ILCG.US,D,20100812,000000,9.82263,9.9452,9.78675,9.9183,223750.25207902,0
+ILCG.US,D,20100813,000000,9.89338,9.91231,9.85452,9.85651,142562.13643812,0
+ILCG.US,D,20100816,000000,9.80868,9.9183,9.78675,9.87744,236273.9240795,0
+ILCG.US,D,20100817,000000,9.99498,10.0897,9.95117,10.0149,98536.612559516,0
+ILCG.US,D,20100818,000000,10.004,10.0827,9.9731,10.0369,145690.04394015,0
+ILCG.US,D,20100819,000000,9.97911,10.006,9.83957,9.87744,174388.1186092,0
+ILCG.US,D,20100820,000000,9.86249,9.86647,9.79472,9.84953,126191.04789518,0
+ILCG.US,D,20100823,000000,9.89338,9.93523,9.79274,9.79274,133254.67988327,0
+ILCG.US,D,20100824,000000,9.67713,9.69109,9.58346,9.59742,172239.62648155,0
+ILCG.US,D,20100825,000000,9.55556,9.69308,9.52068,9.66219,199769.6278967,0
+ILCG.US,D,20100826,000000,9.70005,9.71501,9.56453,9.56453,166654.14904929,0
+ILCG.US,D,20100827,000000,9.63927,9.70404,9.47684,9.69507,172665.11020977,0
+ILCG.US,D,20100830,000000,9.69507,9.69906,9.57948,9.57948,40693.906006675,0
+ILCG.US,D,20100831,000000,9.53862,9.59542,9.49378,9.53264,116859.50735572,0
+ILCG.US,D,20100901,000000,9.66418,9.81964,9.65521,9.79871,122888.53150467,0
+ILCG.US,D,20100902,000000,9.81964,9.90434,9.81565,9.90135,41832.877779155,0
+ILCG.US,D,20100903,000000,10.0079,10.0479,9.97111,10.0459,78730.545710686,0
+ILCG.US,D,20100907,000000,10.0169,10.0459,9.96513,9.9731,41717.475352868,0
+ILCG.US,D,20100908,000000,10.0129,10.0917,10.0129,10.0499,51786.5879212,0
+ILCG.US,D,20100909,000000,10.1614,10.1614,10.0737,10.0797,89677.720218154,0
+ILCG.US,D,20100910,000000,10.0937,10.1435,10.0827,10.1356,88906.029211073,0
+ILCG.US,D,20100913,000000,10.2601,10.293,10.2341,10.286,97890.358972312,0
+ILCG.US,D,20100914,000000,10.2671,10.3608,10.2581,10.303,31064.326157591,0
+ILCG.US,D,20100915,000000,10.278,10.3677,10.2671,10.3518,39156.544988669,0
+ILCG.US,D,20100916,000000,10.3298,10.3847,10.3248,10.3847,35568.03128084,0
+ILCG.US,D,20100917,000000,10.4435,10.4525,10.3996,10.4385,107329.27394319,0
+ILCG.US,D,20100920,000000,10.4683,10.6109,10.4683,10.587,79825.363511369,0
+ILCG.US,D,20100921,000000,10.587,10.6417,10.5322,10.561,86068.133023786,0
+ILCG.US,D,20100922,000000,10.5342,10.6039,10.5202,10.552,23193.880684856,0
+ILCG.US,D,20100923,000000,10.4723,10.6059,10.4723,10.5142,97336.427326138,0
+ILCG.US,D,20100924,000000,10.6517,10.7255,10.6517,10.7175,301632.84083134,0
+ILCG.US,D,20100927,000000,10.7264,10.7454,10.6757,10.6757,63494.414942799,0
+ILCG.US,D,20100928,000000,10.7115,10.7284,10.561,10.7085,79416.939272251,0
+ILCG.US,D,20100929,000000,10.6757,10.7155,10.6537,10.6886,75009.570087468,0
+ILCG.US,D,20100930,000000,10.7294,10.7812,10.6079,10.6507,40612.622558596,0
+ILCG.US,D,20101001,000000,10.7394,10.7594,10.6517,10.6816,102434.20406992,0
+ILCG.US,D,20101004,000000,10.6597,10.6797,10.5362,10.58,81973.855639015,0
+ILCG.US,D,20101005,000000,10.6777,10.8211,10.6777,10.8012,43755.582551023,0
+ILCG.US,D,20101006,000000,10.8032,10.8122,10.7235,10.7634,76593.09207599,0
+ILCG.US,D,20101007,000000,10.7414,10.7862,10.7135,10.7644,50394.73431025,0
+ILCG.US,D,20101008,000000,10.7684,10.8541,10.7264,10.8401,104894.78449822,0
+ILCG.US,D,20101011,000000,10.8451,10.8829,10.8271,10.8271,54096.643445647,0
+ILCG.US,D,20101012,000000,10.7862,10.9168,10.7594,10.8889,99745.829287127,0
+ILCG.US,D,20101013,000000,10.9636,11.0603,10.9636,11.0144,50364.629329479,0
+ILCG.US,D,20101014,000000,11.0214,11.0533,10.9546,11.0055,152743.64093466,0
+ILCG.US,D,20101015,000000,11.131,11.1898,11.0683,11.1898,94376.104217051,0
+ILCG.US,D,20101018,000000,11.1948,11.2516,11.1898,11.2516,126024.46700159,0
+ILCG.US,D,20101019,000000,11.0931,11.146,10.9896,11.0573,108706.07506374,0
+ILCG.US,D,20101020,000000,11.0773,11.2168,11.0773,11.148,65682.043545446,0
+ILCG.US,D,20101021,000000,11.2188,11.2765,11.1211,11.1858,69231.420778274,0
+ILCG.US,D,20101022,000000,11.2188,11.2516,11.1928,11.2516,38914.701643146,0
+ILCG.US,D,20101025,000000,11.3652,11.3862,11.3025,11.3095,84917.119258999,0
+ILCG.US,D,20101026,000000,11.2457,11.3363,11.2297,11.3154,144559.10016255,0
+ILCG.US,D,20101027,000000,11.2745,11.3333,11.2148,11.3333,64935.440022341,0
+ILCG.US,D,20101028,000000,11.3792,11.3792,11.2566,11.3423,47486.593167832,0
+ILCG.US,D,20101029,000000,11.3383,11.3732,11.3293,11.3423,82729.490656352,0
+ILCG.US,D,20101101,000000,11.3792,11.429,11.2985,11.3572,123090.23487583,0
+ILCG.US,D,20101102,000000,11.4838,11.5107,11.4489,11.4868,86797.677057789,0
+ILCG.US,D,20101103,000000,11.5097,11.5287,11.423,11.5077,111468.70879911,0
+ILCG.US,D,20101104,000000,11.6811,11.7199,11.6612,11.7199,258498.42438354,0
+ILCG.US,D,20101105,000000,11.7101,11.7339,11.6791,11.7199,165392.75035501,0
+ILCG.US,D,20101108,000000,11.6861,11.7249,11.6602,11.7011,90530.694673314,0
+ILCG.US,D,20101109,000000,11.7579,11.7738,11.6084,11.6452,295940.99246703,0
+ILCG.US,D,20101110,000000,11.6472,11.6991,11.5725,11.6931,95697.71287287,0
+ILCG.US,D,20101111,000000,11.5157,11.6044,11.4709,11.5725,90317.952809204,0
+ILCG.US,D,20101112,000000,11.5227,11.5456,11.3463,11.3842,71602.68976362,0
+ILCG.US,D,20101115,000000,11.429,11.438,11.3483,11.3483,79961.839424195,0
+ILCG.US,D,20101116,000000,11.2656,11.2815,11.1151,11.148,305779.30018278,0
+ILCG.US,D,20101117,000000,11.148,11.2277,11.148,11.1788,58053.441418234,0
+ILCG.US,D,20101118,000000,11.2965,11.412,11.2965,11.3712,106951.9581842,0
+ILCG.US,D,20101119,000000,11.3572,11.4011,11.3204,11.3732,44016.492384366,0
+ILCG.US,D,20101122,000000,11.3523,11.43,11.3114,11.43,87383.720683451,0
+ILCG.US,D,20101123,000000,11.3134,11.3184,11.2188,11.2457,245969.73488627,0
+ILCG.US,D,20101124,000000,11.3383,11.4559,11.3383,11.441,101592.26810771,0
+ILCG.US,D,20101126,000000,11.3423,11.406,11.3423,11.3932,40240.324296402,0
+ILCG.US,D,20101129,000000,11.3263,11.3692,11.2277,11.3622,80560.928541525,0
+ILCG.US,D,20101130,000000,11.2397,11.3045,11.1948,11.2566,215663.05074474,0
+ILCG.US,D,20101201,000000,11.4539,11.5307,11.4519,11.5097,98025.831385779,0
+ILCG.US,D,20101202,000000,11.5177,11.6363,11.5177,11.6234,102206.40971542,0
+ILCG.US,D,20101203,000000,11.5775,11.6612,11.5775,11.6612,92627.004834292,0
+ILCG.US,D,20101206,000000,11.6582,11.6751,11.6363,11.6622,63841.625721017,0
+ILCG.US,D,20101207,000000,11.7758,11.7918,11.6751,11.6751,124728.9493291,0
+ILCG.US,D,20101208,000000,11.6642,11.6931,11.6234,11.6751,87947.687323217,0
+ILCG.US,D,20101209,000000,11.7788,11.7788,11.6951,11.7249,29162.694872263,0
+ILCG.US,D,20101210,000000,11.7579,11.8027,11.7229,11.7938,149218.34768644,0
+ILCG.US,D,20101213,000000,11.8266,11.8814,11.8047,11.8047,318145.42278389,0
+ILCG.US,D,20101214,000000,11.8196,11.8725,11.8196,11.8196,42913.646588812,0
+ILCG.US,D,20101215,000000,11.7997,11.8784,11.7608,11.7738,94315.89425551,0
+ILCG.US,D,20101216,000000,11.7828,11.8575,11.7499,11.8306,106516.43946238,0
+ILCG.US,D,20101217,000000,11.8486,11.8884,11.8486,11.8655,46607.527729336,0
+ILCG.US,D,20101220,000000,11.8814,11.9323,11.8326,11.9113,163921.6202947,0
+ILCG.US,D,20101221,000000,11.9393,11.9751,11.9283,11.9671,227778.2985061,0
+ILCG.US,D,20101222,000000,11.9601,11.9751,11.9452,11.9731,163755.0394011,0
+ILCG.US,D,20101223,000000,11.9323,11.9333,11.8864,11.9093,61816.564014531,0
+ILCG.US,D,20101227,000000,11.8705,11.9273,11.8476,11.9173,35333.212430831,0
+ILCG.US,D,20101228,000000,11.9273,11.9283,11.8924,11.9093,54257.203343089,0
+ILCG.US,D,20101229,000000,11.9223,11.9691,11.9223,11.9522,64950.492512727,0
+ILCG.US,D,20101230,000000,11.9502,11.9561,11.9043,11.9213,173998.7608579,0
+ILCG.US,D,20101231,000000,11.8725,11.9043,11.8725,11.8973,48599.473956976,0
+ILCG.US,D,20110103,000000,12,12.0817,12,12.015,40729.028484241,0
+ILCG.US,D,20110104,000000,12.0408,12.0408,11.9143,11.9751,62939.479797265,0
+ILCG.US,D,20110105,000000,11.9303,12.0488,11.9303,12.0328,67059.848165371,0
+ILCG.US,D,20110106,000000,12.0618,12.0648,12.015,12.0648,90766.517022683,0
+ILCG.US,D,20110107,000000,12.0558,12.0887,11.9581,12.0648,74042.19670538,0
+ILCG.US,D,20110110,000000,12.006,12.0708,11.996,12.0708,42648.722758032,0
+ILCG.US,D,20110111,000000,12.1027,12.1215,12.0708,12.1007,85682.789269925,0
+ILCG.US,D,20110112,000000,12.1595,12.1864,12.1455,12.1794,138211.96671679,0
+ILCG.US,D,20110113,000000,12.1963,12.2053,12.1525,12.1704,63265.617088944,0
+ILCG.US,D,20110114,000000,12.1664,12.2581,12.1575,12.2581,78247.862519002,0
+ILCG.US,D,20110118,000000,12.2272,12.3119,12.2272,12.3009,116884.5948397,0
+ILCG.US,D,20110119,000000,12.3109,12.3289,12.1515,12.1515,38596.592346339,0
+ILCG.US,D,20110120,000000,12.1196,12.1225,12.02,12.0957,82109.328052481,0
+ILCG.US,D,20110121,000000,12.1724,12.1724,12.0388,12.0388,19310.338165478,0
+ILCG.US,D,20110124,000000,12.0618,12.1495,12.0618,12.1345,658355.78947375,0
+ILCG.US,D,20110125,000000,12.1047,12.1684,12.0777,12.1684,236031.07723462,0
+ILCG.US,D,20110126,000000,12.2102,12.292,12.1854,12.268,81427.951987712,0
+ILCG.US,D,20110127,000000,12.288,12.3349,12.2382,12.3089,128646.61082668,0
+ILCG.US,D,20110128,000000,12.286,12.286,12.023,12.0468,65222.440839018,0
+ILCG.US,D,20110131,000000,12.0438,12.1345,12.012,12.1156,81197.147135139,0
+ILCG.US,D,20110201,000000,12.1884,12.3419,12.1884,12.3239,177660.53001894,0
+ILCG.US,D,20110202,000000,12.295,12.3379,12.294,12.3009,42659.761250982,0
+ILCG.US,D,20110203,000000,12.284,12.3289,12.2242,12.3199,87121.80735075,0
+ILCG.US,D,20110204,000000,12.3139,12.3607,12.29,12.3537,150256.96952302,0
+ILCG.US,D,20110207,000000,12.3956,12.4893,12.3956,12.4534,82269.887949923,0
+ILCG.US,D,20110208,000000,12.4694,12.4933,12.4236,12.4933,111055.2670632,0
+ILCG.US,D,20110209,000000,12.4823,12.5212,12.4364,12.4714,82946.246517898,0
+ILCG.US,D,20110210,000000,12.3867,12.4664,12.3487,12.4664,107683.50921692,0
+ILCG.US,D,20110211,000000,12.4494,12.5381,12.4494,12.5232,42332.620459943,0
+ILCG.US,D,20110214,000000,12.5411,12.579,12.5341,12.572,87056.579892413,0
+ILCG.US,D,20110215,000000,12.5691,12.5691,12.5042,12.5301,55488.497056598,0
+ILCG.US,D,20110216,000000,12.579,12.6328,12.572,12.6248,59274.700138152,0
+ILCG.US,D,20110218,000000,12.6588,12.6776,12.6059,12.6458,77979.928190145,0
+ILCG.US,D,20110222,000000,12.4574,12.5611,12.3289,12.3467,116596.59052366,0
+ILCG.US,D,20110223,000000,12.3537,12.3727,12.2182,12.292,66140.642752515,0
+ILCG.US,D,20110224,000000,12.271,12.3259,12.1864,12.3049,66810.980324336,0
+ILCG.US,D,20110225,000000,12.3667,12.4624,12.3487,12.4534,53189.4800251,0
+ILCG.US,D,20110228,000000,12.5112,12.5232,12.4255,12.4843,78963.357561978,0
+ILCG.US,D,20110301,000000,12.5082,12.5491,12.2631,12.288,62581.230526098,0
+ILCG.US,D,20110302,000000,12.2551,12.3547,12.2551,12.3289,519720.34602746,0
+ILCG.US,D,20110303,000000,12.4484,12.5511,12.4295,12.5351,103950.49160139,0
+ILCG.US,D,20110304,000000,12.5411,12.5411,12.3897,12.4714,206712.83996171,0
+ILCG.US,D,20110307,000000,12.4953,12.5212,12.277,12.3369,54222.080865523,0
+ILCG.US,D,20110308,000000,12.3787,12.4315,12.288,12.4026,175608.37382976,0
+ILCG.US,D,20110309,000000,12.3677,12.3707,12.3029,12.3487,78428.492403623,0
+ILCG.US,D,20110310,000000,12.2142,12.2142,12.1007,12.1136,63150.214662658,0
+ILCG.US,D,20110311,000000,12.1027,12.2242,12.0877,12.2053,117825.87723845,0
+ILCG.US,D,20110314,000000,12.1027,12.1345,12.029,12.1305,152540.93406414,0
+ILCG.US,D,20110315,000000,11.7519,12.025,11.7459,11.9761,222614.29080462,0
+ILCG.US,D,20110316,000000,11.9113,11.9393,11.6234,11.6951,182520.47741463,0
+ILCG.US,D,20110317,000000,11.8904,11.8993,11.8076,11.8466,534513.93357801,0
+ILCG.US,D,20110318,000000,11.9811,11.9811,11.7967,11.8156,74909.220151567,0
+ILCG.US,D,20110321,000000,12.0408,12.0598,12.009,12.0368,75044.692565033,0
+ILCG.US,D,20110322,000000,12.03,12.0478,11.998,12.009,68843.066526336,0
+ILCG.US,D,20110323,000000,11.9801,12.0907,11.9253,12.0618,105589.20605465,0
+ILCG.US,D,20110324,000000,12.1365,12.2272,12.1047,12.2202,69116.018351988,0
+ILCG.US,D,20110325,000000,12.2532,12.3049,12.2422,12.2492,179712.68620812,0
+ILCG.US,D,20110328,000000,12.2581,12.294,12.2073,12.2102,63195.372133813,0
+ILCG.US,D,20110329,000000,12.2053,12.3179,12.1814,12.3129,71091.908589883,0
+ILCG.US,D,20110330,000000,12.3737,12.4156,12.3647,12.3916,65021.740967216,0
+ILCG.US,D,20110331,000000,12.3906,12.4176,12.3647,12.3996,50394.73431025,0
+ILCG.US,D,20110401,000000,12.4384,12.5192,12.4186,12.4494,55214.541731587,0
+ILCG.US,D,20110404,000000,12.5062,12.5062,12.4076,12.4354,42468.09287341,0
+ILCG.US,D,20110405,000000,12.4634,12.4734,12.3996,12.4046,47757.537994765,0
+ILCG.US,D,20110406,000000,12.4923,12.5082,12.3916,12.4245,46956.745506273,0
+ILCG.US,D,20110407,000000,12.4275,12.4794,12.3667,12.4046,101102.56042052,0
+ILCG.US,D,20110408,000000,12.4464,12.4594,12.3329,12.3617,13422.807426151,0
+ILCG.US,D,20110411,000000,12.3827,12.4046,12.27,12.295,46305.474422274,0
+ILCG.US,D,20110412,000000,12.2402,12.2402,12.1615,12.1993,55299.839177103,0
+ILCG.US,D,20110413,000000,12.2651,12.292,12.2162,12.27,65411.098718513,0
+ILCG.US,D,20110414,000000,12.1963,12.271,12.1744,12.271,32481.267252518,0
+ILCG.US,D,20110415,000000,12.2532,12.275,12.2142,12.2452,60739.80920231,0
+ILCG.US,D,20110418,000000,12.1116,12.1565,11.998,12.1435,92446.37494967,0
+ILCG.US,D,20110419,000000,12.1834,12.2033,12.1225,12.2033,444630.49599127,0
+ILCG.US,D,20110420,000000,12.4206,12.4424,12.4116,12.4315,81096.797199238,0
+ILCG.US,D,20110421,000000,12.5212,12.5311,12.4873,12.5271,36727.073040499,0
+ILCG.US,D,20110425,000000,12.5212,12.5212,12.4574,12.4953,85296.442016705,0
+ILCG.US,D,20110426,000000,12.5291,12.6009,12.5142,12.6009,34145.06918976,0
+ILCG.US,D,20110427,000000,12.6238,12.6756,12.5441,12.6756,26994.132757437,0
+ILCG.US,D,20110428,000000,12.6548,12.6876,12.6318,12.6786,89779.073653414,0
+ILCG.US,D,20110429,000000,12.6886,12.7065,12.6656,12.6926,25694.601087516,0
+ILCG.US,D,20110502,000000,12.7355,12.7663,12.6468,12.6656,46446.967831895,0
+ILCG.US,D,20110503,000000,12.6468,12.6578,12.5471,12.6009,79064.710997237,0
+ILCG.US,D,20110504,000000,12.6089,12.6109,12.4774,12.5371,73845.510831014,0
+ILCG.US,D,20110505,000000,12.4554,12.5421,12.3737,12.4186,57232.578942561,0
+ILCG.US,D,20110506,000000,12.579,12.5889,12.4226,12.4813,63605.80337165,0
+ILCG.US,D,20110509,000000,12.4853,12.5691,12.4704,12.5401,40960.836836174,0
+ILCG.US,D,20110510,000000,12.6129,12.6398,12.5661,12.6258,114351.76245755,0
+ILCG.US,D,20110511,000000,12.5829,12.6049,12.4514,12.4794,34285.559100022,0
+ILCG.US,D,20110512,000000,12.4574,12.572,12.4464,12.5671,189307.14357964,0
+ILCG.US,D,20110513,000000,12.5621,12.5621,12.4404,12.4404,101435.7222077,0
+ILCG.US,D,20110516,000000,12.3916,12.4374,12.2581,12.2581,65959.009368534,0
+ILCG.US,D,20110517,000000,12.294,12.295,12.1884,12.29,617248.44173117,0
+ILCG.US,D,20110518,000000,12.292,12.4265,12.292,12.4156,45211.66012095,0
+ILCG.US,D,20110519,000000,12.4813,12.4883,12.4056,12.4634,54387.658259761,0
+ILCG.US,D,20110520,000000,12.4006,12.4554,12.3737,12.4056,28779.35811712,0
+ILCG.US,D,20110523,000000,12.1943,12.2611,12.1774,12.2342,214937.52070818,0
+ILCG.US,D,20110524,000000,12.2581,12.2581,12.2053,12.2222,94058.998419603,0
+ILCG.US,D,20110525,000000,12.1724,12.3289,12.1724,12.28,72412.513746344,0
+ILCG.US,D,20110526,000000,12.282,12.3936,12.2611,12.3577,133451.36575764,0
+ILCG.US,D,20110527,000000,12.3936,12.4265,12.3697,12.3916,49225.657557,0
+ILCG.US,D,20110531,000000,12.5022,12.5242,12.4354,12.5242,53843.761607176,0
+ILCG.US,D,20110601,000000,12.5491,12.5491,12.295,12.295,47576.908110143,0
+ILCG.US,D,20110602,000000,12.288,12.3349,12.2342,12.299,43750.565054228,0
+ILCG.US,D,20110603,000000,12.1635,12.2472,12.1575,12.1575,46926.640525502,0
+ILCG.US,D,20110606,000000,12.1225,12.1595,12.024,12.0358,49160.430098664,0
+ILCG.US,D,20110607,000000,12.0947,12.1037,12.0378,12.0378,140167.78696751,0
+ILCG.US,D,20110608,000000,11.9611,11.987,11.9333,11.9541,48110.769769137,0
+ILCG.US,D,20110609,000000,12.025,12.0748,12.025,12.0408,44269.374222838,0
+ILCG.US,D,20110610,000000,11.9731,11.993,11.8346,11.8346,72560.028152119,0
+ILCG.US,D,20110613,000000,11.8824,11.8824,11.7708,11.8256,60993.69454014,0
+ILCG.US,D,20110614,000000,11.9263,12.02,11.9263,11.9851,165282.36542551,0
+ILCG.US,D,20110615,000000,11.8934,11.9293,11.7349,11.7678,61452.293747209,0
+ILCG.US,D,20110616,000000,11.7798,11.8136,11.6452,11.7449,43931.194938851,0
+ILCG.US,D,20110617,000000,11.8645,11.8645,11.7269,11.7269,51211.582788486,0
+ILCG.US,D,20110620,000000,11.717,11.8276,11.7151,11.8007,11304.420279277,0
+ILCG.US,D,20110621,000000,11.9482,12.0388,11.9482,12.0338,87957.722316807,0
+ILCG.US,D,20110622,000000,11.987,12.0618,11.9541,11.9541,79325.620830581,0
+ILCG.US,D,20110623,000000,11.7658,11.9671,11.7549,11.9671,129358.09187223,0
+ILCG.US,D,20110624,000000,11.9522,11.9691,11.7858,11.7858,27459.756460019,0
+ILCG.US,D,20110627,000000,11.7858,11.9831,11.7858,11.9651,36176.151892401,0
+ILCG.US,D,20110628,000000,12.0558,12.1495,12.0388,12.1385,43059.153995868,0
+ILCG.US,D,20110629,000000,12.2222,12.278,12.1714,12.278,75524.365258642,0
+ILCG.US,D,20110630,000000,12.3567,12.4354,12.3567,12.4245,30922.832747971,0
+ILCG.US,D,20110701,000000,12.3897,12.6218,12.3897,12.6198,28699.078168399,0
+ILCG.US,D,20110705,000000,12.6488,12.6816,12.6238,12.6716,125329.04194579,0
+ILCG.US,D,20110706,000000,12.6756,12.7315,12.6358,12.7105,68248.994905801,0
+ILCG.US,D,20110707,000000,12.843,12.9038,12.8221,12.873,115951.34043582,0
+ILCG.US,D,20110708,000000,12.7523,12.8221,12.7075,12.8221,58704.712502233,0
+ILCG.US,D,20110711,000000,12.6916,12.6916,12.5491,12.5511,40955.819339378,0
+ILCG.US,D,20110712,000000,12.5531,12.6198,12.5132,12.5561,17530.130302589,0
+ILCG.US,D,20110713,000000,12.6318,12.6896,12.577,12.6198,20767.419234764,0
+ILCG.US,D,20110714,000000,12.6049,12.6288,12.4056,12.4384,34103.92571604,0
+ILCG.US,D,20110715,000000,12.5381,12.6009,12.4794,12.5859,26601.764508063,0
+ILCG.US,D,20110718,000000,12.574,12.5909,12.4564,12.5401,126972.77389585,0
+ILCG.US,D,20110719,000000,12.6578,12.8012,12.6578,12.7843,40281.467770122,0
+ILCG.US,D,20110720,000000,12.854,12.854,12.7374,12.7543,41163.543706694,0
+ILCG.US,D,20110721,000000,12.7913,12.9297,12.7903,12.8978,85099.756142339,0
+ILCG.US,D,20110722,000000,12.8929,12.9995,12.88,12.9765,187572.09318791,0
+ILCG.US,D,20110725,000000,12.847,13.0175,12.842,12.9657,138987.67172132,0
+ILCG.US,D,20110726,000000,12.9407,12.9717,12.8939,12.9058,122203.14144247,0
+ILCG.US,D,20110727,000000,12.8102,12.8122,12.5541,12.5969,109618.25598109,0
+ILCG.US,D,20110728,000000,12.5879,12.7335,12.57,12.5969,59476.403509313,0
+ILCG.US,D,20110729,000000,12.4414,12.6468,12.4245,12.5202,85176.022093624,0
+ILCG.US,D,20110801,000000,12.6816,12.6816,12.3477,12.4584,147272.56242932,0
+ILCG.US,D,20110802,000000,12.3817,12.4454,12.1425,12.1425,104960.01195656,0
+ILCG.US,D,20110803,000000,12.1475,12.272,11.9691,12.2621,119979.3868629,0
+ILCG.US,D,20110804,000000,12.0408,12.0887,11.6472,11.6791,246807.65685105,0
+ILCG.US,D,20110805,000000,11.8076,11.8166,11.2795,11.6194,268249.42765507,0
+ILCG.US,D,20110808,000000,11.2685,11.426,10.8959,10.8959,336367.96764421,0
+ILCG.US,D,20110809,000000,11.1051,11.406,10.7105,11.406,284137.83300632,0
+ILCG.US,D,20110810,000000,11.1301,11.2227,10.9656,10.9656,72176.691396975,0
+ILCG.US,D,20110811,000000,11.1151,11.5665,11.1011,11.4569,45811.752737639,0
+ILCG.US,D,20110812,000000,11.5396,11.6124,11.4927,11.5466,119918.173402,0
+ILCG.US,D,20110815,000000,11.6164,11.7269,11.5665,11.718,64478.847813991,0
+ILCG.US,D,20110816,000000,11.6214,11.7111,11.4947,11.5984,113677.41088829,0
+ILCG.US,D,20110817,000000,11.6662,11.718,11.4799,11.5665,37981.447239265,0
+ILCG.US,D,20110818,000000,11.1838,11.2467,10.9068,10.9796,64113.57404731,0
+ILCG.US,D,20110819,000000,10.8221,11.0803,10.7962,10.8281,107678.49172012,0
+ILCG.US,D,20110822,000000,10.9467,10.9467,10.7832,10.7832,41385.317065036,0
+ILCG.US,D,20110823,000000,10.8481,11.2038,10.8411,11.2018,595830.75491176,0
+ILCG.US,D,20110824,000000,11.2078,11.3612,11.162,11.3592,108912.79593171,0
+ILCG.US,D,20110825,000000,11.3932,11.3932,11.14,11.1709,196679.8533703,0
+ILCG.US,D,20110826,000000,11.1051,11.439,11.0105,11.411,163063.62834274,0
+ILCG.US,D,20110829,000000,11.5416,11.7199,11.5416,11.7151,52845.279744959,0
+ILCG.US,D,20110830,000000,11.6771,11.8406,11.6144,11.7768,84334.086131412,0
+ILCG.US,D,20110831,000000,11.8386,11.9561,11.7429,11.8186,134707.74695512,0
+ILCG.US,D,20110901,000000,11.8246,11.9393,11.6981,11.6981,107319.23894959,0
+ILCG.US,D,20110902,000000,11.437,11.5127,11.3732,11.413,31330.25348773,0
+ILCG.US,D,20110906,000000,11.1051,11.3932,11.0931,11.3932,204787.12469177,0
+ILCG.US,D,20110907,000000,11.5456,11.6991,11.5446,11.6991,60105.597607414,0
+ILCG.US,D,20110908,000000,11.6682,11.7908,11.6064,11.6582,44238.265742708,0
+ILCG.US,D,20110909,000000,11.5147,11.5536,11.2685,11.3562,49471.514899958,0
+ILCG.US,D,20110912,000000,11.1968,11.436,11.1968,11.436,75291.55340735,0
+ILCG.US,D,20110913,000000,11.4639,11.5884,11.4609,11.5854,60826.110147185,0
+ILCG.US,D,20110914,000000,11.6144,11.8366,11.5057,11.7229,67130.093120501,0
+ILCG.US,D,20110915,000000,11.8515,11.9323,11.7928,11.9213,63195.372133813,0
+ILCG.US,D,20110916,000000,12.008,12.0348,11.9243,11.9821,163815.24936264,0
+ILCG.US,D,20110919,000000,11.7818,12.013,11.7379,11.9561,73185.208252783,0
+ILCG.US,D,20110920,000000,11.9482,12.1235,11.9193,11.9193,85115.812132083,0
+ILCG.US,D,20110921,000000,11.9263,11.9263,11.5884,11.5884,76663.33703112,0
+ILCG.US,D,20110922,000000,11.2427,11.3353,11.0384,11.1729,247053.51419401,0
+ILCG.US,D,20110923,000000,11.1171,11.2865,11.1171,11.2357,58820.114928518,0
+ILCG.US,D,20110926,000000,11.2935,11.4689,11.153,11.4689,21494.956270048,0
+ILCG.US,D,20110927,000000,11.6154,11.7269,11.5456,11.5476,38192.182104657,0
+ILCG.US,D,20110928,000000,11.6064,11.6562,11.3254,11.3254,131228.61467743,0
+ILCG.US,D,20110929,000000,11.5187,11.5237,11.1131,11.2755,227708.05355097,0
+ILCG.US,D,20110930,000000,11.1011,11.1908,10.9846,10.9985,104792.4275636,0
+ILCG.US,D,20111003,000000,10.8799,10.9786,10.6866,10.6866,229079.83717473,0
+ILCG.US,D,20111004,000000,10.558,10.9338,10.4743,10.9338,193573.01935479,0
+ILCG.US,D,20111005,000000,10.8669,11.15,10.8669,11.142,48363.651607608,0
+ILCG.US,D,20111006,000000,11.1818,11.408,11.162,11.408,82229.747975563,0
+ILCG.US,D,20111007,000000,11.429,11.442,11.3015,11.3105,115382.35629926,0
+ILCG.US,D,20111010,000000,11.5864,11.7289,11.5864,11.7289,55921.005280332,0
+ILCG.US,D,20111011,000000,11.7121,11.8226,11.6662,11.8166,85632.614301975,0
+ILCG.US,D,20111012,000000,11.8934,12.002,11.8735,11.8993,89677.720218154,0
+ILCG.US,D,20111013,000000,11.8316,11.9412,11.7838,11.9193,28463.255819031,0
+ILCG.US,D,20111014,000000,12.0857,12.1933,12.0857,12.1535,56021.355216233,0
+ILCG.US,D,20111017,000000,12.1485,12.1485,11.9083,11.9323,218566.17439036,0
+ILCG.US,D,20111018,000000,11.9333,12.1814,11.9063,12.1505,123659.21901239,0
+ILCG.US,D,20111019,000000,12.0967,12.1037,11.9033,11.9123,73008.592365597,0
+ILCG.US,D,20111020,000000,11.9432,11.9452,11.7768,11.9283,67335.8104891,0
+ILCG.US,D,20111021,000000,12.0678,12.1315,11.993,12.0488,53154.357547534,0
+ILCG.US,D,20111024,000000,12.1235,12.3329,12.1235,12.273,73987.004240634,0
+ILCG.US,D,20111025,000000,12.2232,12.2232,12.029,12.029,156690.40391365,0
+ILCG.US,D,20111026,000000,12.1405,12.1535,11.8953,12.0588,50752.983581417,0
+ILCG.US,D,20111027,000000,12.4096,12.5651,12.3389,12.5052,67779.357205783,0
+ILCG.US,D,20111028,000000,12.4226,12.5611,12.4226,12.5451,169523.1537167,0
+ILCG.US,D,20111031,000000,12.4076,12.4374,12.3039,12.3039,50955.690451938,0
+ILCG.US,D,20111101,000000,11.9283,12.0548,11.9013,11.9353,172795.56512644,0
+ILCG.US,D,20111102,000000,12.1017,12.1355,12.02,12.1275,25618.33513623,0
+ILCG.US,D,20111103,000000,12.1844,12.3976,12.1844,12.3926,106836.55575791,0
+ILCG.US,D,20111104,000000,12.2641,12.3349,12.2132,12.3119,71323.716941814,0
+ILCG.US,D,20111107,000000,12.3029,12.3717,12.2432,12.3507,21585.271212359,0
+ILCG.US,D,20111108,000000,12.4584,12.5691,12.3667,12.5691,70911.278705261,0
+ILCG.US,D,20111109,000000,12.268,12.3049,12.0827,12.1017,235745.0799173,0
+ILCG.US,D,20111110,000000,12.2631,12.2631,12.0438,12.1555,60363.49694268,0
+ILCG.US,D,20111111,000000,12.292,12.4265,12.292,12.3996,34532.419942339,0
+ILCG.US,D,20111114,000000,12.3487,12.3737,12.299,12.3109,25759.828545851,0
+ILCG.US,D,20111115,000000,12.2631,12.4654,12.2631,12.4434,58321.37574709,0
+ILCG.US,D,20111116,000000,12.3129,12.4226,12.2142,12.2142,106761.29330598,0
+ILCG.US,D,20111117,000000,12.1933,12.1933,11.8864,11.9502,49396.252448033,0
+ILCG.US,D,20111118,000000,12.002,12.002,11.8715,11.8844,95136.756731183,0
+ILCG.US,D,20111121,000000,11.7051,11.7051,11.5586,11.6452,143920.87457022,0
+ILCG.US,D,20111122,000000,11.6174,11.716,11.5675,11.6612,43744.544058073,0
+ILCG.US,D,20111123,000000,11.5426,11.5566,11.41,11.4579,84790.678339764,0
+ILCG.US,D,20111125,000000,11.3652,11.4559,11.3313,11.3313,17072.53459488,0
+ILCG.US,D,20111128,000000,11.6821,11.7199,11.6194,11.6891,63428.183985105,0
+ILCG.US,D,20111129,000000,11.8126,11.8126,11.6861,11.6951,70265.025118057,0
+ILCG.US,D,20111130,000000,12.005,12.1126,12.005,12.1126,288549.21618853,0
+ILCG.US,D,20111201,000000,12.1625,12.1993,12.1295,12.1774,24807.507654149,0
+ILCG.US,D,20111202,000000,12.275,12.3129,12.1555,12.1555,55951.110261102,0
+ILCG.US,D,20111205,000000,12.3179,12.3577,12.2492,12.2591,258756.32371882,0
+ILCG.US,D,20111206,000000,12.273,12.3099,12.2152,12.273,204181.01107892,0
+ILCG.US,D,20111207,000000,12.1265,12.2542,12.1265,12.2542,27541.039908099,0
+ILCG.US,D,20111208,000000,12.1615,12.1963,11.994,11.994,46088.718560728,0
+ILCG.US,D,20111209,000000,12.0398,12.2232,12.0398,12.1963,78787.74517415,0
+ILCG.US,D,20111212,000000,11.9711,12.0398,11.9333,12.0398,95587.327943379,0
+ILCG.US,D,20111213,000000,12.1555,12.1585,11.8685,11.8934,70154.640188565,0
+ILCG.US,D,20111214,000000,11.8486,11.8486,11.6791,11.7101,87373.685689861,0
+ILCG.US,D,20111215,000000,11.8226,11.8226,11.6881,11.6881,50530.206723717,0
+ILCG.US,D,20111216,000000,11.7967,11.8904,11.7369,11.7539,150953.39807817,0
+ILCG.US,D,20111219,000000,11.8096,11.8276,11.6214,11.6502,87111.772357159,0
+ILCG.US,D,20111220,000000,11.9103,12.015,11.9103,11.996,64890.282551186,0
+ILCG.US,D,20111221,000000,11.8705,11.9133,11.7708,11.9033,69462.225630847,0
+ILCG.US,D,20111222,000000,11.9333,12.004,11.9333,11.997,113652.32340432,0
+ILCG.US,D,20111223,000000,12.0538,12.0967,12.003,12.0967,47011.937971019,0
+ILCG.US,D,20111227,000000,12.0807,12.1585,12.0807,12.1285,23027.29979126,0
+ILCG.US,D,20111228,000000,12.1027,12.1285,11.9751,11.9761,51509.622098113,0
+ILCG.US,D,20111229,000000,12.004,12.0807,11.994,12.0738,228125.50928432,0
+ILCG.US,D,20111230,000000,12.1017,12.1057,12.0728,12.0907,218460.80695767,0
+ILCG.US,D,20120103,000000,12.282,12.3269,12.2232,12.2462,228493.79354907,0
+ILCG.US,D,20120104,000000,12.2262,12.286,12.1943,12.268,252453.34424486,0
+ILCG.US,D,20120105,000000,12.2192,12.3219,12.1963,12.3179,377142.15359959,0
+ILCG.US,D,20120106,000000,12.3399,12.3399,12.271,12.3179,73170.155762399,0
+ILCG.US,D,20120109,000000,12.3527,12.3527,12.268,12.3179,70189.76266613,0
+ILCG.US,D,20120110,000000,12.4474,12.4764,12.4026,12.4245,101607.32059809,0
+ILCG.US,D,20120111,000000,12.3956,12.4196,12.3697,12.4136,28032.754594014,0
+ILCG.US,D,20120112,000000,12.4285,12.4564,12.3647,12.4564,76694.44551125,0
+ILCG.US,D,20120113,000000,12.3777,12.3777,12.275,12.3647,64413.620355654,0
+ILCG.US,D,20120117,000000,12.5042,12.5261,12.4394,12.4674,64950.492512727,0
+ILCG.US,D,20120118,000000,12.4674,12.6588,12.4674,12.6438,99302.282570443,0
+ILCG.US,D,20120119,000000,12.6926,12.7414,12.6846,12.7115,49885.96013523,0
+ILCG.US,D,20120120,000000,12.6528,12.6706,12.5809,12.6158,100184.35850702,0
+ILCG.US,D,20120123,000000,12.6488,12.6996,12.5899,12.6508,79421.956769046,0
+ILCG.US,D,20120124,000000,12.571,12.6548,12.571,12.6448,48398.774085174,0
+ILCG.US,D,20120125,000000,12.7474,12.863,12.6946,12.849,76059.230416995,0
+ILCG.US,D,20120126,000000,12.88,12.9078,12.7305,12.7563,29900.266901137,0
+ILCG.US,D,20120127,000000,12.7494,12.8321,12.7195,12.8122,61447.276250414,0
+ILCG.US,D,20120130,000000,12.6866,12.8082,12.6866,12.7952,39509.776763041,0
+ILCG.US,D,20120131,000000,12.8012,12.8939,12.7513,12.8351,187860.09750394,0
+ILCG.US,D,20120201,000000,12.8978,12.9607,12.867,12.8889,80869.002844742,0
+ILCG.US,D,20120202,000000,12.9687,12.9795,12.8978,12.9527,65431.168705693,0
+ILCG.US,D,20120203,000000,13.1062,13.143,13.1042,13.143,339765.81647381,0
+ILCG.US,D,20120206,000000,13.0992,13.147,13.0842,13.147,91148.850278467,0
+ILCG.US,D,20120207,000000,13.1141,13.1869,13.0912,13.1799,31956.437087753,0
+ILCG.US,D,20120208,000000,13.1819,13.2127,13.1211,13.1909,125773.59216183,0
+ILCG.US,D,20120209,000000,13.2496,13.3234,13.2267,13.2914,75156.080993884,0
+ILCG.US,D,20120210,000000,13.1929,13.2287,13.1689,13.1949,36695.96456037,0
+ILCG.US,D,20120213,000000,13.3144,13.3403,13.2676,13.3284,264534.473028,0
+ILCG.US,D,20120214,000000,13.2944,13.3553,13.2875,13.3553,23047.369778441,0
+ILCG.US,D,20120215,000000,13.428,13.5038,13.2636,13.2826,595421.32717328,0
+ILCG.US,D,20120216,000000,13.2766,13.428,13.2367,13.4221,575152.64711995,0
+ILCG.US,D,20120217,000000,13.442,13.4459,13.3762,13.4041,140804.00556112,0
+ILCG.US,D,20120221,000000,13.437,13.4998,13.3981,13.4479,266057.78505499,0
+ILCG.US,D,20120222,000000,13.437,13.4918,13.435,13.4529,34461.171487849,0
+ILCG.US,D,20120223,000000,13.4459,13.5446,13.4459,13.5306,163058.61084594,0
+ILCG.US,D,20120224,000000,13.5805,13.6123,13.5665,13.5995,571753.79479097,0
+ILCG.US,D,20120227,000000,13.5236,13.6333,13.4778,13.6083,268148.07421981,0
+ILCG.US,D,20120228,000000,13.6243,13.6891,13.6203,13.6871,119087.27593274,0
+ILCG.US,D,20120229,000000,13.735,13.7499,13.6093,13.6243,349279.99389662,0
+ILCG.US,D,20120301,000000,13.6772,13.7479,13.6602,13.737,294549.13885607,0
+ILCG.US,D,20120302,000000,13.729,13.73,13.6572,13.6831,569625.37265051,0
+ILCG.US,D,20120305,000000,13.6911,13.6911,13.5276,13.5645,145557.58202476,0
+ILCG.US,D,20120306,000000,13.4081,13.4141,13.3363,13.3991,760027.33403083,0
+ILCG.US,D,20120307,000000,13.4619,13.5028,13.434,13.4898,70109.48271741,0
+ILCG.US,D,20120308,000000,13.5815,13.6901,13.5675,13.6652,95727.817853641,0
+ILCG.US,D,20120309,000000,13.697,13.7489,13.695,13.695,46834.318584474,0
+ILCG.US,D,20120312,000000,13.718,13.733,13.6532,13.6901,54851.274963624,0
+ILCG.US,D,20120313,000000,13.7638,13.9262,13.7439,13.9262,253461.86110067,0
+ILCG.US,D,20120314,000000,13.9522,14.007,13.9094,13.9681,142336.34908234,0
+ILCG.US,D,20120315,000000,14.0099,14.0439,13.9831,14.0289,239984.86470913,0
+ILCG.US,D,20120316,000000,14.0509,14.0668,14.0179,14.0439,101319.31628205,0
+ILCG.US,D,20120319,000000,14.0797,14.1913,14.0658,14.1844,302309.19939932,0
+ILCG.US,D,20120320,000000,14.1066,14.1574,14.0489,14.1504,64574.180253096,0
+ILCG.US,D,20120321,000000,14.1504,14.1933,14.1236,14.1406,168650.10927436,0
+ILCG.US,D,20120322,000000,14.0329,14.0817,14.003,14.0588,189363.33954374,0
+ILCG.US,D,20120323,000000,14.0717,14.0927,13.9761,14.0737,225317.7180778,0
+ILCG.US,D,20120326,000000,14.1734,14.29,14.1594,14.29,50662.668639106,0
+ILCG.US,D,20120327,000000,14.283,14.3159,14.2571,14.2701,84263.841176281,0
+ILCG.US,D,20120328,000000,14.2681,14.285,14.1196,14.2083,54872.348450164,0
+ILCG.US,D,20120329,000000,14.1236,14.1884,14.0608,14.1704,69533.474085337,0
+ILCG.US,D,20120330,000000,14.2013,14.2013,14.1216,14.1634,88824.745762993,0
+ILCG.US,D,20120402,000000,14.1524,14.3588,14.1524,14.3209,230163.61648247,0
+ILCG.US,D,20120403,000000,14.3248,14.3787,14.2621,14.3468,910244.16357949,0
+ILCG.US,D,20120404,000000,14.2351,14.2371,14.1086,14.1754,86671.236138552,0
+ILCG.US,D,20120405,000000,14.1534,14.2571,14.1534,14.2471,39005.016585457,0
+ILCG.US,D,20120409,000000,14.0459,14.1794,14.0459,14.1406,268855.54126792,0
+ILCG.US,D,20120410,000000,14.1196,14.1484,13.8994,13.8994,120362.72361803,0
+ILCG.US,D,20120411,000000,14.0529,14.0697,13.9701,13.9901,528605.32935215,0
+ILCG.US,D,20120412,000000,14.005,14.1804,14.005,14.1684,279386.26354139,0
+ILCG.US,D,20120413,000000,14.0907,14.1524,13.9811,13.9811,340617.78742962,0
+ILCG.US,D,20120416,000000,14.0419,14.0439,13.8067,13.8157,111876.12953887,0
+ILCG.US,D,20120417,000000,13.8794,14.1196,13.8794,14.0996,145920.84879272,0
+ILCG.US,D,20120418,000000,14.0837,14.1386,14.0459,14.0797,203748.50285518,0
+ILCG.US,D,20120419,000000,14.0608,14.1236,13.8874,13.9292,275102.32477777,0
+ILCG.US,D,20120420,000000,13.9881,14.0289,13.8555,13.8615,303669.94453014,0
+ILCG.US,D,20120423,000000,13.7509,13.7598,13.6423,13.7489,549427.94105166,0
+ILCG.US,D,20120424,000000,13.7509,13.7788,13.6682,13.732,353212.70788458,0
+ILCG.US,D,20120425,000000,14.0767,14.0996,14.0229,14.0996,506898.63471735,0
+ILCG.US,D,20120426,000000,14.0927,14.2063,14.0837,14.1913,184185.28285123,0
+ILCG.US,D,20120427,000000,14.2581,14.288,14.1933,14.2421,274533.34064121,0
+ILCG.US,D,20120430,000000,14.2143,14.2143,14.1256,14.1465,234563.96117174,0
+ILCG.US,D,20120501,000000,14.1794,14.3248,14.1504,14.1903,91874.380315033,0
+ILCG.US,D,20120502,000000,14.1016,14.2143,14.0907,14.1993,111125.51201833,0
+ILCG.US,D,20120503,000000,14.2223,14.2223,14.0489,14.0668,65601.763596725,0
+ILCG.US,D,20120504,000000,13.9781,13.9781,13.7838,13.7838,131535.68548128,0
+ILCG.US,D,20120507,000000,13.729,13.8257,13.714,13.7857,566667.05654014,0
+ILCG.US,D,20120508,000000,13.702,13.7449,13.4988,13.725,165443.92882231,0
+ILCG.US,D,20120509,000000,13.5835,13.7618,13.5306,13.6612,152263.96824105,0
+ILCG.US,D,20120510,000000,13.7668,13.7688,13.6592,13.6592,91723.855411181,0
+ILCG.US,D,20120511,000000,13.6053,13.7509,13.6053,13.6253,346628.7485901,0
+ILCG.US,D,20120514,000000,13.5008,13.5775,13.4698,13.4748,275874.01578485,0
+ILCG.US,D,20120515,000000,13.5118,13.6024,13.4121,13.4211,387095.86374164,0
+ILCG.US,D,20120516,000000,13.5028,13.5266,13.3453,13.3543,410249.60445214,0
+ILCG.US,D,20120517,000000,13.3682,13.3682,13.0902,13.0902,372283.20970326,0
+ILCG.US,D,20120518,000000,13.1569,13.2068,12.9437,12.9667,409286.24506748,0
+ILCG.US,D,20120521,000000,13.0055,13.3373,13.0055,13.3373,96730.313713294,0
+ILCG.US,D,20120522,000000,13.3861,13.4659,13.2676,13.3144,80218.735260102,0
+ILCG.US,D,20120523,000000,13.2317,13.4181,13.151,13.4141,88869.903234149,0
+ILCG.US,D,20120524,000000,13.4121,13.429,13.2826,13.3373,106806.45077714,0
+ILCG.US,D,20120525,000000,13.3583,13.3692,13.3054,13.3054,106144.14120019,0
+ILCG.US,D,20120529,000000,13.441,13.5556,13.3971,13.5088,28331.797403,0
+ILCG.US,D,20120530,000000,13.3692,13.3821,13.3074,13.3563,24232.502521435,0
+ILCG.US,D,20120531,000000,13.2197,13.3004,13.1959,13.2726,42720.974711881,0
+ILCG.US,D,20120601,000000,13.0464,13.0852,12.9218,12.9258,152369.33567374,0
+ILCG.US,D,20120604,000000,12.9347,13.0095,12.8321,12.9935,204221.15105328,0
+ILCG.US,D,20120605,000000,12.9467,13.0802,12.9467,13.0633,152535.91656733,0
+ILCG.US,D,20120606,000000,13.149,13.3304,13.149,13.3294,47757.537994765,0
+ILCG.US,D,20120607,000000,13.4968,13.4968,13.3503,13.3762,74494.774916295,0
+ILCG.US,D,20120608,000000,13.2706,13.4011,13.2307,13.3951,39075.261540588,0
+ILCG.US,D,20120611,000000,13.5138,13.5138,13.2446,13.2446,101042.35045897,0
+ILCG.US,D,20120612,000000,13.2636,13.3463,13.2127,13.3423,83456.024192277,0
+ILCG.US,D,20120613,000000,13.3004,13.3732,13.1979,13.2077,29319.240772269,0
+ILCG.US,D,20120614,000000,13.2097,13.3334,13.2097,13.3074,194455.09529137,0
+ILCG.US,D,20120615,000000,13.4031,13.4679,13.3801,13.4599,52276.295608399,0
+ILCG.US,D,20120618,000000,13.3991,13.5745,13.3881,13.5466,46794.178610113,0
+ILCG.US,D,20120619,000000,13.6473,13.6871,13.6313,13.6602,56617.433835486,0
+ILCG.US,D,20120620,000000,13.6393,13.6752,13.5376,13.5945,40577.50008103,0
+ILCG.US,D,20120621,000000,13.6083,13.6083,13.2766,13.2766,34390.926532718,0
+ILCG.US,D,20120622,000000,13.3463,13.4121,13.3124,13.4081,30742.202863349,0
+ILCG.US,D,20120625,000000,13.2636,13.2636,13.1639,13.1929,71963.949532865,0
+ILCG.US,D,20120626,000000,13.2267,13.2865,13.1959,13.2766,67850.605660273,0
+ILCG.US,D,20120627,000000,13.2994,13.3543,13.2954,13.3304,23092.527249596,0
+ILCG.US,D,20120628,000000,13.2566,13.2696,13.1241,13.2636,119360.22775838,0
+ILCG.US,D,20120629,000000,13.4958,13.5975,13.4489,13.5825,275949.27823678,0
+ILCG.US,D,20120702,000000,13.6413,13.6851,13.6153,13.6851,187190.76343148,0
+ILCG.US,D,20120703,000000,13.6871,13.8037,13.6871,13.7997,207342.03405981,0
+ILCG.US,D,20120705,000000,13.7718,13.8635,13.7698,13.8147,126947.68641188,0
+ILCG.US,D,20120706,000000,13.718,13.718,13.6113,13.6732,161081.71710869,0
+ILCG.US,D,20120709,000000,13.6413,13.6801,13.6153,13.6652,152233.86326028,0
+ILCG.US,D,20120710,000000,13.7459,13.7718,13.5197,13.5586,244149.38704903,0
+ILCG.US,D,20120711,000000,13.5456,13.5456,13.4101,13.5138,27303.210560013,0
+ILCG.US,D,20120712,000000,13.3901,13.4968,13.3523,13.4579,54337.48329181,0
+ILCG.US,D,20120713,000000,13.5356,13.6562,13.5326,13.6433,228342.26514586,0
+ILCG.US,D,20120716,000000,13.6223,13.6871,13.5985,13.6133,173933.53339956,0
+ILCG.US,D,20120717,000000,13.6901,13.721,13.5586,13.695,95258.180153622,0
+ILCG.US,D,20120718,000000,13.6762,13.8217,13.6762,13.7947,68042.274037844,0
+ILCG.US,D,20120719,000000,13.8874,13.9891,13.8735,13.9582,72074.334462356,0
+ILCG.US,D,20120720,000000,13.8984,13.8984,13.7997,13.7997,41395.352058626,0
+ILCG.US,D,20120723,000000,13.5895,13.6901,13.5098,13.6752,83212.173848036,0
+ILCG.US,D,20120724,000000,13.6602,13.6821,13.4918,13.5605,88829.763259788,0
+ILCG.US,D,20120725,000000,13.5118,13.5546,13.4141,13.4748,61936.983937612,0
+ILCG.US,D,20120726,000000,13.6762,13.725,13.5925,13.6901,35733.608675077,0
+ILCG.US,D,20120727,000000,13.7658,13.9711,13.7549,13.9472,45251.800095311,0
+ILCG.US,D,20120730,000000,13.9641,14.0209,13.9412,13.9542,45564.891895322,0
+ILCG.US,D,20120731,000000,13.9432,13.9871,13.9114,13.9114,237068.69557184,0
+ILCG.US,D,20120801,000000,13.9731,13.9731,13.8326,13.8635,76552.952101629,0
+ILCG.US,D,20120802,000000,13.7598,13.8675,13.708,13.7977,85286.407023115,0
+ILCG.US,D,20120803,000000,13.998,14.0777,13.998,14.0429,140844.14553548,0
+ILCG.US,D,20120806,000000,14.1136,14.1366,14.0977,14.0977,114822.40365693,0
+ILCG.US,D,20120807,000000,14.1445,14.1933,14.1406,14.1684,42357.707943919,0
+ILCG.US,D,20120808,000000,14.0957,14.1386,14.0727,14.0917,104884.74950463,0
+ILCG.US,D,20120809,000000,14.1096,14.1136,14.0598,14.0917,51982.270296208,0
+ILCG.US,D,20120810,000000,14.0638,14.0917,14.0509,14.0917,35479.723337247,0
+ILCG.US,D,20120813,000000,14.1016,14.1494,14.0777,14.1346,40794.255942577,0
+ILCG.US,D,20120814,000000,14.2173,14.2193,14.1824,14.1824,27236.979602317,0
+ILCG.US,D,20120815,000000,14.1564,14.2043,14.1564,14.1913,99635.444357636,0
+ILCG.US,D,20120816,000000,14.2083,14.3238,14.1893,14.303,48373.686601199,0
+ILCG.US,D,20120817,000000,14.3338,14.3638,14.3189,14.3528,50038.492037801,0
+ILCG.US,D,20120820,000000,14.3717,14.3787,14.3338,14.3658,42126.903091346,0
+ILCG.US,D,20120821,000000,14.4076,14.4435,14.2621,14.288,73039.700845727,0
+ILCG.US,D,20120822,000000,14.284,14.3807,14.2621,14.3488,151926.79245641,0
+ILCG.US,D,20120823,000000,14.3059,14.3059,14.2193,14.2272,138560.18099437,0
+ILCG.US,D,20120824,000000,14.1973,14.3398,14.1893,14.3318,189151.60117899,0
+ILCG.US,D,20120827,000000,14.3986,14.3986,14.3338,14.3338,103548.08835843,0
+ILCG.US,D,20120828,000000,14.3229,14.3787,14.3209,14.3448,64965.545003111,0
+ILCG.US,D,20120829,000000,14.3678,14.3827,14.3258,14.3598,47188.553858205,0
+ILCG.US,D,20120830,000000,14.3099,14.3099,14.2401,14.2401,17319.395437197,0
+ILCG.US,D,20120831,000000,14.3238,14.3488,14.2651,14.3288,41580.999440043,0
+ILCG.US,D,20120904,000000,14.3129,14.3578,14.2203,14.3258,40729.028484241,0
+ILCG.US,D,20120905,000000,14.294,14.3388,14.283,14.287,341274.07601041,0
+ILCG.US,D,20120906,000000,14.3876,14.555,14.3876,14.552,63479.362452415,0
+ILCG.US,D,20120907,000000,14.578,14.6129,14.573,14.5999,113570.03645688,0
+ILCG.US,D,20120910,000000,14.5949,14.5979,14.4823,14.4823,185984.55720194,0
+ILCG.US,D,20120911,000000,14.5272,14.5401,14.4823,14.5023,165725.9121422,0
+ILCG.US,D,20120912,000000,14.559,14.559,14.4893,14.5461,114151.06258575,0
+ILCG.US,D,20120913,000000,14.5999,14.8112,14.58,14.7674,116701.95795636,0
+ILCG.US,D,20120914,000000,14.8461,14.9288,14.8361,14.855,106766.31080278,0
+ILCG.US,D,20120917,000000,14.858,14.8929,14.858,14.8749,24449.258382981,0
+ILCG.US,D,20120918,000000,14.8639,14.8959,14.8441,14.8779,44944.729291453,0
+ILCG.US,D,20120919,000000,14.8999,14.9258,14.8639,14.8959,44223.213252323,0
+ILCG.US,D,20120920,000000,14.8201,14.8531,14.7972,14.8341,28618.798219678,0
+ILCG.US,D,20120921,000000,14.9238,14.9238,14.8441,14.8461,132463.92238837,0
+ILCG.US,D,20120924,000000,14.7444,14.8102,14.7145,14.7752,79542.376692128,0
+ILCG.US,D,20120925,000000,14.8162,14.8381,14.6039,14.6039,55052.978334786,0
+ILCG.US,D,20120926,000000,14.586,14.5949,14.4983,14.5252,43094.276473434,0
+ILCG.US,D,20120927,000000,14.561,14.7225,14.552,14.6866,36211.274369967,0
+ILCG.US,D,20120928,000000,14.6387,14.6817,14.565,14.6079,116959.85729163,0
+ILCG.US,D,20121001,000000,14.6677,14.7752,14.6059,14.6308,82330.097911464,0
+ILCG.US,D,20121002,000000,14.6876,14.7225,14.555,14.6477,69589.670049441,0
+ILCG.US,D,20121003,000000,14.6827,14.7424,14.6278,14.7314,95176.896705543,0
+ILCG.US,D,20121004,000000,14.7714,14.7932,14.7494,14.7772,66458.752049322,0
+ILCG.US,D,20121005,000000,14.8311,14.8311,14.6896,14.7035,36565.509643699,0
+ILCG.US,D,20121008,000000,14.6517,14.6737,14.5999,14.6278,69161.175823143,0
+ILCG.US,D,20121009,000000,14.6129,14.6129,14.4545,14.4673,35583.083771225,0
+ILCG.US,D,20121010,000000,14.4893,14.5052,14.3946,14.4106,487951.56331983,0
+ILCG.US,D,20121011,000000,14.5212,14.5212,14.4056,14.4106,144422.62424973,0
+ILCG.US,D,20121012,000000,14.4205,14.4673,14.3807,14.3976,201329.0659006,0
+ILCG.US,D,20121015,000000,14.4375,14.4943,14.3668,14.4893,109340.28665864,0
+ILCG.US,D,20121016,000000,14.5441,14.6717,14.5282,14.6607,29985.564346653,0
+ILCG.US,D,20121017,000000,14.6278,14.6567,14.586,14.6208,109083.39082274,0
+ILCG.US,D,20121018,000000,14.567,14.578,14.3946,14.4545,67804.444689758,0
+ILCG.US,D,20121019,000000,14.4295,14.4295,14.1574,14.1654,160865.9647465,0
+ILCG.US,D,20121022,000000,14.1386,14.2223,14.1136,14.2223,330050.93917922,0
+ILCG.US,D,20121023,000000,14.0797,14.1176,14.0229,14.0319,125555.83280093,0
+ILCG.US,D,20121024,000000,14.1176,14.1366,13.9781,13.998,46547.317767796,0
+ILCG.US,D,20121025,000000,14.0907,14.0957,13.9522,13.9781,132858.29763647,0
+ILCG.US,D,20121026,000000,13.993,14.0598,13.8914,14.002,135176.38115578,0
+ILCG.US,D,20121031,000000,14.0209,14.0429,13.9432,13.9871,393751.07149062,0
+ILCG.US,D,20121101,000000,14.0339,14.1684,14.0339,14.1296,147182.24748701,0
+ILCG.US,D,20121102,000000,14.2203,14.2263,14.006,14.0129,88371.16405272,0
+ILCG.US,D,20121105,000000,13.9871,14.0827,13.9651,14.0489,138756.86686874,0
+ILCG.US,D,20121106,000000,14.0827,14.1824,14.0797,14.1196,197545.87331713,0
+ILCG.US,D,20121107,000000,14.006,14.008,13.7877,13.8465,184028.73695123,0
+ILCG.US,D,20121108,000000,13.8814,13.8814,13.6483,13.6483,71948.89704248,0
+ILCG.US,D,20121109,000000,13.6323,13.8047,13.6303,13.7,187250.97339302,0
+ILCG.US,D,20121112,000000,13.7708,13.7748,13.6811,13.715,97663.568117176,0
+ILCG.US,D,20121113,000000,13.6363,13.8007,13.6363,13.6772,102480.36504044,0
+ILCG.US,D,20121114,000000,13.724,13.724,13.4718,13.4858,126029.48449838,0
+ILCG.US,D,20121115,000000,13.4818,13.5197,13.3782,13.4728,158073.22603037,0
+ILCG.US,D,20121116,000000,13.4659,13.5955,13.3692,13.5715,234636.21312559,0
+ILCG.US,D,20121119,000000,13.704,13.9183,13.704,13.9114,238275.90530073,0
+ILCG.US,D,20121120,000000,13.9163,13.9432,13.8257,13.9242,100597.80024293,0
+ILCG.US,D,20121121,000000,13.9582,13.996,13.9392,13.9731,32601.687175599,0
+ILCG.US,D,20121123,000000,14.0379,14.1326,14.0379,14.1306,67305.705508329,0
+ILCG.US,D,20121126,000000,14.1116,14.1704,14.0717,14.1704,554257.78346659,0
+ILCG.US,D,20121127,000000,14.1674,14.1903,14.1056,14.1196,156805.80633993,0
+ILCG.US,D,20121128,000000,14.0239,14.2332,14.0239,14.2332,101037.33296218,0
+ILCG.US,D,20121129,000000,14.3079,14.3488,14.2551,14.3328,101516.00215643,0
+ILCG.US,D,20121130,000000,14.297,14.3189,14.2641,14.3189,151956.89743718,0
+ILCG.US,D,20121203,000000,14.3996,14.4126,14.2691,14.2691,72867.098955976,0
+ILCG.US,D,20121204,000000,14.2571,14.281,14.1903,14.2223,131837.73878835,0
+ILCG.US,D,20121205,000000,14.2013,14.2013,14.0558,14.1016,176728.27911441,0
+ILCG.US,D,20121206,000000,14.0598,14.1884,14.0598,14.1634,82809.770605073,0
+ILCG.US,D,20121207,000000,14.2371,14.2371,14.1116,14.1534,117937.26566731,0
+ILCG.US,D,20121210,000000,14.1156,14.1903,14.1156,14.1326,79144.990945958,0
+ILCG.US,D,20121211,000000,14.2103,14.3368,14.2103,14.2631,70760.753801409,0
+ILCG.US,D,20121212,000000,14.3169,14.3199,14.2123,14.2263,99317.335060829,0
+ILCG.US,D,20121213,000000,14.2103,14.2631,14.1016,14.1326,52855.314738549,0
+ILCG.US,D,20121214,000000,14.0578,14.0847,13.996,14.0169,118845.43258721,0
+ILCG.US,D,20121217,000000,14.0399,14.2073,14.0399,14.2073,193688.42178108,0
+ILCG.US,D,20121218,000000,14.2332,14.3886,14.2302,14.3668,429826.87344711,0
+ILCG.US,D,20121219,000000,14.3707,14.3707,14.2661,14.2661,196730.02833825,0
+ILCG.US,D,20121220,000000,14.2351,14.3069,14.2163,14.292,158470.61177654,0
+ILCG.US,D,20121221,000000,14.1166,14.2213,14.0967,14.2083,175296.2855291,0
+ILCG.US,D,20121224,000000,14.1744,14.2063,14.1674,14.1913,47586.943103733,0
+ILCG.US,D,20121226,000000,14.1854,14.1854,14.0229,14.0578,167636.57492176,0
+ILCG.US,D,20121227,000000,14.0598,14.1006,13.9064,14.0777,209082.10194833,0
+ILCG.US,D,20121228,000000,13.9821,14.0399,13.9124,13.9124,179829.09213376,0
+ILCG.US,D,20121231,000000,13.9024,14.2033,13.9024,14.2013,290474.93145848,0
+ILCG.US,D,20130102,000000,14.4993,14.585,14.4455,14.585,121794.71720335,0
+ILCG.US,D,20130103,000000,14.558,14.6198,14.5023,14.5202,105292.17024439,0
+ILCG.US,D,20130104,000000,14.5401,14.578,14.5082,14.5401,113464.66902419,0
+ILCG.US,D,20130107,000000,14.4993,14.5451,14.4693,14.5312,86429.392793031,0
+ILCG.US,D,20130108,000000,14.5262,14.5471,14.4515,14.5142,68646.38065197,0
+ILCG.US,D,20130109,000000,14.555,14.584,14.5332,14.5332,57302.823897692,0
+ILCG.US,D,20130110,000000,14.6039,14.6278,14.5162,14.6188,109178.72326184,0
+ILCG.US,D,20130111,000000,14.6567,14.6607,14.6129,14.6517,181285.16970369,0
+ILCG.US,D,20130114,000000,14.585,14.585,14.555,14.576,88587.919914266,0
+ILCG.US,D,20130115,000000,14.4933,14.5332,14.4733,14.5272,52128.781202624,0
+ILCG.US,D,20130116,000000,14.5242,14.5979,14.5122,14.566,84901.063269254,0
+ILCG.US,D,20130117,000000,14.6288,14.6757,14.589,14.6328,183392.51835761,0
+ILCG.US,D,20130118,000000,14.5959,14.6717,14.566,14.6667,49521.689867909,0
+ILCG.US,D,20130122,000000,14.6697,14.7005,14.6149,14.7005,191646.30058549,0
+ILCG.US,D,20130123,000000,14.7724,14.8152,14.7574,14.7942,103905.33413023,0
+ILCG.US,D,20130124,000000,14.6238,14.7304,14.6109,14.6457,356788.17610075,0
+ILCG.US,D,20130125,000000,14.6797,14.7245,14.6477,14.7005,76709.498001635,0
+ILCG.US,D,20130128,000000,14.6886,14.7185,14.6587,14.6886,74399.442477188,0
+ILCG.US,D,20130129,000000,14.6517,14.7285,14.6437,14.7075,73865.580818194,0
+ILCG.US,D,20130130,000000,14.7105,14.7165,14.6308,14.6527,85597.491824409,0
+ILCG.US,D,20130131,000000,14.6527,14.6946,14.6238,14.6358,187105.46598596,0
+ILCG.US,D,20130201,000000,14.7374,14.7912,14.7055,14.7762,90997.321875255,0
+ILCG.US,D,20130204,000000,14.6906,14.6906,14.572,14.576,84922.136755793,0
+ILCG.US,D,20130205,000000,14.6497,14.7892,14.6497,14.7534,99343.426044163,0
+ILCG.US,D,20130206,000000,14.7265,14.7644,14.6916,14.7304,184795.41046151,0
+ILCG.US,D,20130207,000000,14.7514,14.7743,14.6368,14.7724,150308.14799033,0
+ILCG.US,D,20130208,000000,14.8211,14.9138,14.8211,14.8939,128223.13409718,0
+ILCG.US,D,20130211,000000,14.8809,14.8849,14.8491,14.8709,173243.12584056,0
+ILCG.US,D,20130212,000000,14.8659,14.8729,14.8172,14.8191,322064.08778084,0
+ILCG.US,D,20130213,000000,14.8639,14.8919,14.8002,14.8371,191535.915656,0
+ILCG.US,D,20130214,000000,14.7962,14.8699,14.7942,14.8341,324574.84317708,0
+ILCG.US,D,20130215,000000,14.862,14.8769,14.8002,14.8281,44546.340045925,0
+ILCG.US,D,20130219,000000,14.8659,14.9138,14.8511,14.9098,87762.039941799,0
+ILCG.US,D,20130220,000000,14.8849,14.8959,14.7225,14.7225,76547.934604834,0
+ILCG.US,D,20130221,000000,14.6777,14.6797,14.58,14.6278,131686.21038513,0
+ILCG.US,D,20130222,000000,14.6985,14.7724,14.6667,14.7724,144943.44041705,0
+ILCG.US,D,20130225,000000,14.8371,14.86,14.5312,14.5312,153495.26195455,0
+ILCG.US,D,20130226,000000,14.5979,14.6437,14.5382,14.6348,46063.631076752,0
+ILCG.US,D,20130227,000000,14.6258,14.8221,14.6258,14.7812,52178.956170574,0
+ILCG.US,D,20130228,000000,14.7752,14.8511,14.7514,14.7514,102505.45252441,0
+ILCG.US,D,20130301,000000,14.7205,14.8062,14.6697,14.7932,131510.59799731,0
+ILCG.US,D,20130304,000000,14.7594,14.857,14.7414,14.857,96096.102118398,0
+ILCG.US,D,20130305,000000,14.9218,15.0404,14.9218,15.0144,80631.173496656,0
+ILCG.US,D,20130306,000000,15.0693,15.0763,14.9886,15.0055,120468.09105074,0
+ILCG.US,D,20130307,000000,15.0144,15.0364,14.9776,15.0224,385553.48522684,0
+ILCG.US,D,20130308,000000,15.0673,15.0941,14.9956,15.0823,312660.29528753,0
+ILCG.US,D,20130311,000000,15.0553,15.1331,15.0533,15.1331,101839.12895003,0
+ILCG.US,D,20130312,000000,15.1041,15.1041,15.0234,15.0573,122878.49651108,0
+ILCG.US,D,20130313,000000,15.0404,15.1061,15.0404,15.0663,44168.020787577,0
+ILCG.US,D,20130314,000000,15.1181,15.162,15.1081,15.15,52820.192260983,0
+ILCG.US,D,20130315,000000,15.142,15.144,15.0941,15.1111,25316.281829168,0
+ILCG.US,D,20130318,000000,14.9786,15.0951,14.9636,15.0473,90236.669361124,0
+ILCG.US,D,20130319,000000,15.0951,15.0971,14.8959,14.9916,82819.805598663,0
+ILCG.US,D,20130320,000000,15.1041,15.1191,15.0563,15.1111,102241.53219299,0
+ILCG.US,D,20130321,000000,15.0075,15.0563,14.9736,14.9816,285256.73479162,0
+ILCG.US,D,20130322,000000,15.0354,15.1041,15.0354,15.1001,26450.236104852,0
+ILCG.US,D,20130325,000000,15.1898,15.1898,15.0184,15.0693,53888.919078332,0
+ILCG.US,D,20130326,000000,15.1111,15.166,15.1111,15.166,29576.136608176,0
+ILCG.US,D,20130327,000000,15.0911,15.1808,15.0583,15.1769,138977.63672772,0
+ILCG.US,D,20130328,000000,15.166,15.2237,15.159,15.2078,42618.617777262,0
+ILCG.US,D,20130401,000000,15.2118,15.2257,15.0114,15.1171,83237.261332012,0
+ILCG.US,D,20130402,000000,15.161,15.2845,15.161,15.2427,110541.47539139,0
+ILCG.US,D,20130403,000000,15.2745,15.2745,15.0803,15.1111,265951.41412294,0
+ILCG.US,D,20130404,000000,15.14,15.14,15.0673,15.1171,81634.672855669,0
+ILCG.US,D,20130405,000000,14.9457,15.0224,14.9118,15.0164,69752.236945601,0
+ILCG.US,D,20130408,000000,15.0075,15.1231,15.0035,15.1231,44444.986610665,0
+ILCG.US,D,20130409,000000,15.166,15.1828,15.0891,15.163,30383.953592182,0
+ILCG.US,D,20130410,000000,15.2148,15.3822,15.2148,15.3622,59576.753445214,0
+ILCG.US,D,20130411,000000,15.3742,15.4709,15.3742,15.4519,54957.64589568,0
+ILCG.US,D,20130412,000000,15.3892,15.424,15.3303,15.424,237278.42693787,0
+ILCG.US,D,20130415,000000,15.3303,15.3343,15.0723,15.0723,117620.15986986,0
+ILCG.US,D,20130416,000000,15.2118,15.3393,15.1888,15.3283,154058.22509496,0
+ILCG.US,D,20130417,000000,15.0853,15.164,15.0144,15.0743,85733.967737235,0
+ILCG.US,D,20130418,000000,15.0244,15.0723,14.86,14.9019,123498.65911495,0
+ILCG.US,D,20130419,000000,14.8759,14.9716,14.8451,14.9606,59122.168235582,0
+ILCG.US,D,20130422,000000,15.0184,15.0723,14.9198,15.0503,32006.612055704,0
+ILCG.US,D,20130423,000000,15.146,15.2018,15.0443,15.1769,104692.07762769,0
+ILCG.US,D,20130424,000000,15.2118,15.2337,15.161,15.1769,64769.862628104,0
+ILCG.US,D,20130425,000000,15.2198,15.3015,15.2198,15.2347,35162.617539799,0
+ILCG.US,D,20130426,000000,15.2218,15.2447,15.1848,15.2148,81797.239751828,0
+ILCG.US,D,20130429,000000,15.2805,15.4022,15.2596,15.3642,40255.376786787,0
+ILCG.US,D,20130430,000000,15.3582,15.4689,15.3543,15.4669,145324.77017348,0
+ILCG.US,D,20130501,000000,15.439,15.4579,15.3473,15.3582,120232.26870136,0
+ILCG.US,D,20130502,000000,15.4002,15.5476,15.4002,15.5267,39448.563302142,0
+ILCG.US,D,20130503,000000,15.7131,15.7509,15.7071,15.717,51392.212673108,0
+ILCG.US,D,20130506,000000,15.7449,15.7629,15.7339,15.7449,31654.383780691,0
+ILCG.US,D,20130507,000000,15.7449,15.8086,15.7449,15.7987,22477.382142521,0
+ILCG.US,D,20130508,000000,15.7868,15.8864,15.7868,15.8864,58452.83416312,0
+ILCG.US,D,20130509,000000,15.8595,15.9223,15.8306,15.8416,198475.11372357,0
+ILCG.US,D,20130510,000000,15.8615,15.9073,15.8575,15.9073,13483.017387692,0
+ILCG.US,D,20130513,000000,15.8834,15.9711,15.8834,15.9313,120801.25283793,0
+ILCG.US,D,20130514,000000,16.0338,16.0648,15.991,16.0358,17510.060315409,0
+ILCG.US,D,20130515,000000,15.993,16.0608,15.9781,16.0608,46527.247780615,0
+ILCG.US,D,20130516,000000,16.0478,16.0847,15.9821,15.999,53767.495655891,0
+ILCG.US,D,20130517,000000,16.0578,16.1355,16.025,16.1355,81212.199625524,0
+ILCG.US,D,20130520,000000,16.1375,16.1675,16.1057,16.1166,113930.29272677,0
+ILCG.US,D,20130521,000000,16.1186,16.1983,16.1186,16.1355,164520.70941203,0
+ILCG.US,D,20130522,000000,16.1505,16.271,15.9243,15.9841,508205.19088279,0
+ILCG.US,D,20130523,000000,15.8146,15.9541,15.7957,15.9333,133991.24841279,0
+ILCG.US,D,20130524,000000,15.8366,15.9283,15.8226,15.9283,56933.536133575,0
+ILCG.US,D,20130528,000000,16.0957,16.1505,15.993,16.012,30131.07175371,0
+ILCG.US,D,20130529,000000,15.8804,15.9343,15.8196,15.8874,38678.879293779,0
+ILCG.US,D,20130530,000000,15.8944,15.9781,15.8944,15.9113,85316.512003885,0
+ILCG.US,D,20130531,000000,15.8764,15.9531,15.6911,15.6911,46108.788547908,0
+ILCG.US,D,20130603,000000,15.7299,15.7688,15.5994,15.7688,91362.595641936,0
+ILCG.US,D,20130604,000000,15.7748,15.8336,15.6164,15.6851,84459.523551288,0
+ILCG.US,D,20130605,000000,15.6422,15.6831,15.4579,15.4579,84065.148303197,0
+ILCG.US,D,20130606,000000,15.4967,15.5645,15.3872,15.5645,160451.51951123,0
+ILCG.US,D,20130607,000000,15.6961,15.7828,15.6303,15.7828,91457.928081042,0
+ILCG.US,D,20130610,000000,15.8476,15.8476,15.7379,15.7549,214775.95731137,0
+ILCG.US,D,20130611,000000,15.6044,15.7219,15.5735,15.6064,63896.818185764,0
+ILCG.US,D,20130612,000000,15.6981,15.7021,15.4489,15.4579,46300.456925478,0
+ILCG.US,D,20130613,000000,15.4539,15.6811,15.4539,15.6702,61472.363734389,0
+ILCG.US,D,20130614,000000,15.7151,15.7151,15.5675,15.5795,33338.255705114,0
+ILCG.US,D,20130617,000000,15.7041,15.7469,15.6274,15.6891,49471.514899958,0
+ILCG.US,D,20130618,000000,15.7101,15.8316,15.7101,15.8156,21750.848606597,0
+ILCG.US,D,20130619,000000,15.8086,15.8296,15.6044,15.6044,74566.023370784,0
+ILCG.US,D,20130620,000000,15.4649,15.4649,15.1898,15.2168,110808.40622088,0
+ILCG.US,D,20130621,000000,15.2755,15.2755,15.0693,15.2058,178432.22102602,0
+ILCG.US,D,20130624,000000,15.0424,15.1291,14.8769,15.0354,221379.98659303,0
+ILCG.US,D,20130625,000000,15.16,15.2188,15.0843,15.1719,102246.54968978,0
+ILCG.US,D,20130626,000000,15.3075,15.3353,15.2586,15.3184,72342.268791213,0
+ILCG.US,D,20130627,000000,15.3333,15.4589,15.3333,15.3752,39786.742586129,0
+ILCG.US,D,20130628,000000,15.3702,15.4659,15.3323,15.3652,56632.486325872,0
+ILCG.US,D,20130701,000000,15.3772,15.5775,15.3453,15.4818,91387.683125911,0
+ILCG.US,D,20130702,000000,15.5167,15.6044,15.4519,15.5207,110928.82614397,0
+ILCG.US,D,20130703,000000,15.4609,15.5934,15.4609,15.5715,49713.35824548,0
+ILCG.US,D,20130705,000000,15.6682,15.7101,15.5735,15.7101,49531.724861499,0
+ILCG.US,D,20130708,000000,15.7688,15.8196,15.7289,15.7589,162765.58903311,0
+ILCG.US,D,20130709,000000,15.8316,15.8874,15.7768,15.8874,47949.206372336,0
+ILCG.US,D,20130710,000000,15.8764,15.9273,15.8426,15.8934,75004.552590673,0
+ILCG.US,D,20130711,000000,16.0658,16.1565,16.0588,16.1465,165044.53607743,0
+ILCG.US,D,20130712,000000,16.1375,16.2232,16.1186,16.2103,69116.018351988,0
+ILCG.US,D,20130715,000000,16.2392,16.2392,16.1893,16.2003,59944.034210612,0
+ILCG.US,D,20130716,000000,16.1983,16.1983,16.0907,16.1355,104939.94196937,0
+ILCG.US,D,20130717,000000,16.1764,16.2152,16.1764,16.2043,81762.117274263,0
+ILCG.US,D,20130718,000000,16.2492,16.2492,16.2103,16.2302,20953.066616181,0
+ILCG.US,D,20130719,000000,16.2043,16.2452,16.1804,16.2362,153326.67406224,0
+ILCG.US,D,20130722,000000,16.2452,16.288,16.2452,16.266,20401.141968725,0
+ILCG.US,D,20130723,000000,16.2562,16.2581,16.1824,16.1913,248545.71774087,0
+ILCG.US,D,20130724,000000,16.298,16.298,16.1744,16.1983,33151.604824337,0
+ILCG.US,D,20130725,000000,16.2063,16.2502,16.1455,16.2322,286841.2602795,0
+ILCG.US,D,20130726,000000,16.1655,16.275,16.1505,16.275,29147.642381878,0
+ILCG.US,D,20130729,000000,16.2342,16.269,16.1873,16.2232,103073.43316161,0
+ILCG.US,D,20130730,000000,16.2601,16.3029,16.2023,16.2542,119570.96262378,0
+ILCG.US,D,20130731,000000,16.296,16.3179,16.2192,16.2192,68193.802441055,0
+ILCG.US,D,20130801,000000,16.3537,16.4494,16.3537,16.4494,154583.05525972,0
+ILCG.US,D,20130802,000000,16.4245,16.5042,16.4096,16.5042,32828.478030736,0
+ILCG.US,D,20130805,000000,16.4804,16.5321,16.4804,16.5252,111644.32118694,0
+ILCG.US,D,20130806,000000,16.5212,16.5212,16.3956,16.4414,53873.866587946,0
+ILCG.US,D,20130807,000000,16.3747,16.3797,16.301,16.3607,53400.214890493,0
+ILCG.US,D,20130808,000000,16.4414,16.4414,16.3319,16.4046,28663.955690834,0
+ILCG.US,D,20130809,000000,16.3797,16.4245,16.3239,16.3409,53974.216523847,0
+ILCG.US,D,20130812,000000,16.267,16.3448,16.267,16.3389,75742.124619548,0
+ILCG.US,D,20130813,000000,16.3597,16.4504,16.269,16.4265,37094.353805898,0
+ILCG.US,D,20130814,000000,16.4196,16.4196,16.3557,16.3557,18897.899928923,0
+ILCG.US,D,20130815,000000,16.1166,16.1824,16.0997,16.1166,145053.82534654,0
+ILCG.US,D,20130816,000000,16.1047,16.1595,16.0917,16.1206,38263.430559147,0
+ILCG.US,D,20130819,000000,16.0867,16.1824,16.0608,16.0608,31335.270984525,0
+ILCG.US,D,20130820,000000,16.0887,16.1655,16.0758,16.1355,23002.212307285,0
+ILCG.US,D,20130821,000000,16.0778,16.2063,16.021,16.0907,27494.878937584,0
+ILCG.US,D,20130822,000000,16.1086,16.2262,16.0548,16.2192,222893.26362643,0
+ILCG.US,D,20130823,000000,16.2502,16.2502,16.1764,16.2372,32798.373049965,0
+ILCG.US,D,20130826,000000,16.2472,16.3349,16.2132,16.2262,25068.417487492,0
+ILCG.US,D,20130827,000000,16.0867,16.0867,15.9423,15.9701,41864.989758643,0
+ILCG.US,D,20130828,000000,15.989,16.0807,15.989,16.0508,64624.355221047,0
+ILCG.US,D,20130829,000000,16.0458,16.1615,16.0458,16.0957,48232.193191578,0
+ILCG.US,D,20130830,000000,16.0648,16.0877,16.02,16.0478,19930.500769348,0
+ILCG.US,D,20130903,000000,16.1764,16.2472,16.0977,16.1435,27776.862257467,0
+ILCG.US,D,20130904,000000,16.2043,16.3389,16.2043,16.3049,39318.10838547,0
+ILCG.US,D,20130905,000000,16.3389,16.3687,16.3279,16.3409,32914.778975611,0
+ILCG.US,D,20130906,000000,16.3099,16.4474,16.2492,16.3557,62364.474664551,0
+ILCG.US,D,20130909,000000,16.4394,16.5591,16.4394,16.5571,97627.442140251,0
+ILCG.US,D,20130910,000000,16.6288,16.6318,16.6039,16.6208,51891.955353897,0
+ILCG.US,D,20130911,000000,16.5401,16.6099,16.5122,16.5989,150589.12781086,0
+ILCG.US,D,20130912,000000,16.6059,16.6518,16.5829,16.6079,94446.349172182,0
+ILCG.US,D,20130913,000000,16.6388,16.6388,16.5401,16.5869,97860.253991542,0
+ILCG.US,D,20130916,000000,16.7424,16.7533,16.5909,16.6059,109108.47830671,0
+ILCG.US,D,20130917,000000,16.6288,16.7285,16.6288,16.7085,105392.52018029,0
+ILCG.US,D,20130918,000000,16.7444,16.9845,16.6856,16.9507,69803.415412911,0
+ILCG.US,D,20130919,000000,17.0234,17.0344,16.9587,16.9766,51640.077014784,0
+ILCG.US,D,20130920,000000,17.0075,17.0344,16.8978,16.8978,186801.40568019,0
+ILCG.US,D,20130923,000000,16.9397,16.9527,16.8002,16.844,36852.510460376,0
+ILCG.US,D,20130924,000000,16.7992,16.9178,16.7992,16.8261,30111.00176653,0
+ILCG.US,D,20130925,000000,16.8012,16.849,16.7543,16.7673,29838.049940879,0
+ILCG.US,D,20130926,000000,16.8391,16.9268,16.8391,16.8998,18306.838806465,0
+ILCG.US,D,20130927,000000,16.847,16.8918,16.8281,16.874,15362.571687122,0
+ILCG.US,D,20130930,000000,16.7016,16.8411,16.7016,16.7833,60185.877556135,0
+ILCG.US,D,20131001,000000,16.7893,16.9617,16.7893,16.9547,73175.173259193,0
+ILCG.US,D,20131002,000000,16.8371,16.9527,16.8371,16.9487,51821.710398766,0
+ILCG.US,D,20131003,000000,16.9138,16.9427,16.6786,16.7424,72099.421946332,0
+ILCG.US,D,20131004,000000,16.7464,16.8899,16.7424,16.872,28859.638065841,0
+ILCG.US,D,20131007,000000,16.7523,16.876,16.7414,16.7424,37769.708874514,0
+ILCG.US,D,20131008,000000,16.6956,16.7145,16.4604,16.4644,84755.555862198,0
+ILCG.US,D,20131009,000000,16.4784,16.4863,16.3049,16.4315,42508.23284777,0
+ILCG.US,D,20131010,000000,16.6567,16.7893,16.6567,16.7813,49937.13860254,0
+ILCG.US,D,20131011,000000,16.7583,16.9367,16.7583,16.9068,88679.238355937,0
+ILCG.US,D,20131014,000000,16.8062,17.0115,16.8022,16.9955,39005.016585457,0
+ILCG.US,D,20131015,000000,16.9995,17.0772,16.9487,16.9547,31895.223626854,0
+ILCG.US,D,20131016,000000,17.1221,17.1859,17.1221,17.1839,41244.827154774,0
+ILCG.US,D,20131017,000000,17.1859,17.2974,17.1639,17.2865,43956.282422825,0
+ILCG.US,D,20131018,000000,17.4449,17.5406,17.4201,17.5236,80621.138503066,0
+ILCG.US,D,20131021,000000,17.5466,17.5795,17.5236,17.5406,27716.652295926,0
+ILCG.US,D,20131022,000000,17.6542,17.713,17.5815,17.6393,315540.3384479,0
+ILCG.US,D,20131023,000000,17.5546,17.5835,17.4968,17.5675,23521.021475894,0
+ILCG.US,D,20131024,000000,17.6483,17.6961,17.6443,17.6911,56465.905432275,0
+ILCG.US,D,20131025,000000,17.7758,17.7758,17.6771,17.726,43410.378771522,0
+ILCG.US,D,20131028,000000,17.7668,17.7718,17.703,17.7429,18468.402203267,0
+ILCG.US,D,20131029,000000,17.7778,17.8077,17.729,17.7927,48644.631428132,0
+ILCG.US,D,20131030,000000,17.8535,17.8535,17.6582,17.727,529194.3834759,0
+ILCG.US,D,20131031,000000,17.711,17.7907,17.6503,17.6791,235138.96630446,0
+ILCG.US,D,20131101,000000,17.739,17.7519,17.6303,17.6692,112150.08486388,0
+ILCG.US,D,20131104,000000,17.7459,17.7459,17.6463,17.6891,37269.966193725,0
+ILCG.US,D,20131105,000000,17.5905,17.698,17.5755,17.6732,73724.087408573,0
+ILCG.US,D,20131106,000000,17.7479,17.7588,17.6503,17.6771,2628381.5771154,0
+ILCG.US,D,20131107,000000,17.709,17.709,17.3613,17.3702,91377.648132321,0
+ILCG.US,D,20131108,000000,17.4011,17.5984,17.3802,17.5984,65813.501961477,0
+ILCG.US,D,20131111,000000,17.5775,17.6113,17.5526,17.5775,42798.244162525,0
+ILCG.US,D,20131112,000000,17.5675,17.5715,17.5196,17.5546,49521.689867909,0
+ILCG.US,D,20131113,000000,17.4848,17.7519,17.4848,17.7519,623394.87530512,0
+ILCG.US,D,20131114,000000,17.8007,17.8874,17.7818,17.8794,50919.564475013,0
+ILCG.US,D,20131115,000000,17.9163,17.9492,17.9054,17.9472,52885.419719319,0
+ILCG.US,D,20131118,000000,17.9602,17.9871,17.7688,17.8017,52487.030473791,0
+ILCG.US,D,20131119,000000,17.8207,17.8495,17.7499,17.7798,293143.23625409,0
+ILCG.US,D,20131120,000000,17.8137,17.8385,17.6632,17.6871,39600.091705352,0
+ILCG.US,D,20131121,000000,17.7758,17.8784,17.7758,17.8615,2607255.9086094,0
+ILCG.US,D,20131122,000000,17.9222,17.9871,17.9123,17.9871,27210.888618983,0
+ILCG.US,D,20131125,000000,18.0409,18.0409,17.9572,17.9662,34068.803238475,0
+ILCG.US,D,20131126,000000,18.005,18.1316,17.993,18.1036,85557.351850048,0
+ILCG.US,D,20131127,000000,18.0957,18.1614,18.0957,18.1614,132619.46478902,0
+ILCG.US,D,20131129,000000,18.2103,18.2511,18.2103,18.2511,2535.8428802246,0
+ILCG.US,D,20131202,000000,18.2381,18.2421,18.1016,18.1296,118764.14913913,0
+ILCG.US,D,20131203,000000,18.0697,18.1186,18.0269,18.0827,430932.72974075,0
+ILCG.US,D,20131204,000000,18.0269,18.1316,17.9362,18.0807,48388.739091584,0
+ILCG.US,D,20131205,000000,18.0717,18.1096,18.0519,18.0658,66847.10630126,0
+ILCG.US,D,20131206,000000,18.1933,18.2143,18.1714,18.1914,42111.85060096,0
+ILCG.US,D,20131209,000000,18.2651,18.2651,18.2163,18.2233,37194.703741799,0
+ILCG.US,D,20131210,000000,18.1824,18.2421,18.1784,18.1874,54191.975884753,0
+ILCG.US,D,20131211,000000,18.2163,18.2252,17.9761,18.001,266144.08599987,0
+ILCG.US,D,20131212,000000,18.003,18.005,17.9412,17.9572,43744.544058073,0
+ILCG.US,D,20131213,000000,18.0209,18.0209,17.9432,17.9602,75129.99001055,0
+ILCG.US,D,20131216,000000,18.0459,18.0897,18.0409,18.0549,36443.082721899,0
+ILCG.US,D,20131217,000000,18.0209,18.0608,17.9662,18.0149,61165.292930531,0
+ILCG.US,D,20131218,000000,18.0119,18.288,17.8954,18.287,128011.39573244,0
+ILCG.US,D,20131219,000000,18.299,18.3219,18.2531,18.3149,265426.58395817,0
+ILCG.US,D,20131220,000000,18.4036,18.4773,18.3936,18.4375,255862.23156742,0
+ILCG.US,D,20131223,000000,18.567,18.5999,18.5441,18.5999,86429.392793031,0
+ILCG.US,D,20131224,000000,18.6109,18.6298,18.587,18.6188,219836.60457887,0
+ILCG.US,D,20131226,000000,18.6677,18.7125,18.6388,18.7015,37941.307264904,0
+ILCG.US,D,20131227,000000,18.7165,18.7165,18.6507,18.6507,431329.11198756,0
+ILCG.US,D,20131230,000000,18.6697,18.6697,18.6218,18.6408,58240.09229901,0
+ILCG.US,D,20131231,000000,18.6557,18.7444,18.6557,18.7085,44470.07409464,0
+ILCG.US,D,20140102,000000,18.6995,18.6995,18.5401,18.5999,149965.9547089,0
+ILCG.US,D,20140103,000000,18.6129,18.6198,18.5162,18.5162,101914.39140195,0
+ILCG.US,D,20140106,000000,18.5292,18.5292,18.4086,18.4673,78745.598201072,0
+ILCG.US,D,20140107,000000,18.5461,18.6198,18.5461,18.5979,60901.372599111,0
+ILCG.US,D,20140108,000000,18.596,18.6677,18.585,18.6278,375322.80926171,0
+ILCG.US,D,20140109,000000,18.7065,18.7065,18.5501,18.5979,36297.575314842,0
+ILCG.US,D,20140110,000000,18.6238,18.6737,18.5372,18.6737,81812.292242214,0
+ILCG.US,D,20140113,000000,18.6338,18.6807,18.3708,18.3876,108952.93590607,0
+ILCG.US,D,20140114,000000,18.4883,18.6757,18.4883,18.6757,435649.17672811,0
+ILCG.US,D,20140115,000000,18.7215,18.7822,18.7215,18.7704,112260.46979337,0
+ILCG.US,D,20140116,000000,18.7215,18.7852,18.7215,18.7594,477014.42380596,0
+ILCG.US,D,20140117,000000,18.7165,18.7852,18.6657,18.6945,100542.60777818,0
+ILCG.US,D,20140121,000000,18.8341,18.855,18.7185,18.8271,469724.00096274,0
+ILCG.US,D,20140122,000000,18.8759,18.8859,18.8401,18.8789,39075.261540588,0
+ILCG.US,D,20140123,000000,18.6975,18.7594,18.6637,18.7594,69231.420778274,0
+ILCG.US,D,20140124,000000,18.6318,18.6338,18.3278,18.3278,112361.82322863,0
+ILCG.US,D,20140127,000000,18.3418,18.3418,18.0499,18.2242,73295.593182275,0
+ILCG.US,D,20140128,000000,18.1016,18.2481,18.1016,18.2371,38293.535539918,0
+ILCG.US,D,20140129,000000,18.0897,18.1176,17.9362,17.9811,54539.186662971,0
+ILCG.US,D,20140130,000000,18.2441,18.3688,18.1923,18.3099,51614.989530809,0
+ILCG.US,D,20140131,000000,18.1604,18.291,18.1246,18.1963,86854.876521251,0
+ILCG.US,D,20140203,000000,18.2153,18.2421,17.7828,17.8167,162313.0108222,0
+ILCG.US,D,20140204,000000,17.9084,18.0439,17.8565,18.0209,63595.76837806,0
+ILCG.US,D,20140205,000000,17.9642,18.0189,17.8127,17.9791,88638.094882217,0
+ILCG.US,D,20140206,000000,18.1306,18.2352,18.1136,18.2203,141812.52241693,0
+ILCG.US,D,20140207,000000,18.3896,18.5122,18.3099,18.4953,59541.630967649,0
+ILCG.US,D,20140210,000000,18.5332,18.596,18.5172,18.588,157749.09573741,0
+ILCG.US,D,20140211,000000,18.6348,18.8072,18.6338,18.7743,113637.27091394,0
+ILCG.US,D,20140212,000000,18.8192,18.8431,18.7404,18.7684,383404.99309919,0
+ILCG.US,D,20140213,000000,18.6965,18.9228,18.6965,18.9158,91022.409359231,0
+ILCG.US,D,20140214,000000,18.8759,18.9726,18.8759,18.9517,73552.489018182,0
+ILCG.US,D,20140218,000000,18.9726,19.0244,18.9636,19.0124,508643.72010268,0
+ILCG.US,D,20140219,000000,18.9646,19.0364,18.8381,18.8381,85682.789269925,0
+ILCG.US,D,20140220,000000,18.8401,18.9596,18.8401,18.9596,24197.380043869,0
+ILCG.US,D,20140221,000000,18.9726,19.0045,18.9178,18.9178,27520.969920918,0
+ILCG.US,D,20140224,000000,18.9178,19.147,18.9178,19.0673,102620.8549507,0
+ILCG.US,D,20140225,000000,19.0872,19.1241,19.0404,19.0593,60634.441769614,0
+ILCG.US,D,20140226,000000,19.156,19.2038,19.0533,19.0892,82371.241385184,0
+ILCG.US,D,20140227,000000,19.0773,19.2078,19.0773,19.1938,30060.826798579,0
+ILCG.US,D,20140228,000000,19.2078,19.2945,19.0693,19.2058,73618.719975876,0
+ILCG.US,D,20140303,000000,19.0124,19.0931,18.9387,19.0633,164057.09270816,0
+ILCG.US,D,20140304,000000,19.2945,19.3612,19.2905,19.3593,49536.742358294,0
+ILCG.US,D,20140305,000000,19.3852,19.406,19.3513,19.3802,45196.607630565,0
+ILCG.US,D,20140306,000000,19.424,19.449,19.3573,19.3692,142960.52568364,0
+ILCG.US,D,20140307,000000,19.4719,19.4719,19.2476,19.3005,45413.363492111,0
+ILCG.US,D,20140310,000000,19.2805,19.3164,19.2058,19.3065,99952.550155083,0
+ILCG.US,D,20140311,000000,19.3343,19.3832,19.1888,19.2138,28488.343303006,0
+ILCG.US,D,20140312,000000,19.142,19.2138,19.0593,19.1918,46467.037819075,0
+ILCG.US,D,20140313,000000,19.2865,19.2865,18.9118,18.9497,60368.514439476,0
+ILCG.US,D,20140314,000000,18.9537,18.9836,18.8769,18.8909,24287.69498618,0
+ILCG.US,D,20140317,000000,19.0264,19.1011,19.0264,19.0653,131883.89975886,0
+ILCG.US,D,20140318,000000,19.136,19.2188,19.1191,19.2168,432504.20973697,0
+ILCG.US,D,20140319,000000,19.1958,19.1998,19.0364,19.0653,49215.62256341,0
+ILCG.US,D,20140320,000000,18.9537,19.1091,18.9517,19.0733,70785.841285384,0
+ILCG.US,D,20140321,000000,19.1171,19.1171,18.8939,18.9118,235245.33723651,0
+ILCG.US,D,20140324,000000,18.7624,18.8211,18.6777,18.7802,121024.02969563,0
+ILCG.US,D,20140325,000000,18.9218,18.9367,18.7145,18.8062,64880.247557596,0
+ILCG.US,D,20140326,000000,18.9218,18.9218,18.6348,18.6348,395631.6292894,0
+ILCG.US,D,20140327,000000,18.582,18.6507,18.4285,18.574,486076.02301784,0
+ILCG.US,D,20140328,000000,18.6717,18.7275,18.578,18.6149,145875.69132157,0
+ILCG.US,D,20140331,000000,18.7275,18.7724,18.7185,18.7314,132504.06236274,0
+ILCG.US,D,20140401,000000,18.8231,18.9636,18.8042,18.9636,99312.317564033,0
+ILCG.US,D,20140402,000000,18.9976,19.0334,18.9576,19.0294,55961.145254692,0
+ILCG.US,D,20140403,000000,19.0971,19.0971,18.8451,18.9407,49090.185143533,0
+ILCG.US,D,20140404,000000,19.0523,19.0523,18.5381,18.582,564762.41475674,0
+ILCG.US,D,20140407,000000,18.4663,18.5381,18.2381,18.3348,172047.95810398,0
+ILCG.US,D,20140408,000000,18.3807,18.4953,18.3278,18.4833,55371.087631593,0
+ILCG.US,D,20140409,000000,18.5401,18.7684,18.5282,18.7684,30664.933412705,0
+ILCG.US,D,20140410,000000,18.7334,18.7334,18.2791,18.3089,19220.023223167,0
+ILCG.US,D,20140411,000000,18.1465,18.284,18.0449,18.0519,97491.969726784,0
+ILCG.US,D,20140414,000000,18.1366,18.286,18.0757,18.2173,163381.73763954,0
+ILCG.US,D,20140415,000000,18.3298,18.3488,18.0199,18.3239,213993.22781134,0
+ILCG.US,D,20140416,000000,18.4623,18.59,18.4016,18.59,254809.56073982,0
+ILCG.US,D,20140417,000000,18.588,18.6807,18.5431,18.6258,224177.74280597,0
+ILCG.US,D,20140421,000000,18.6408,18.7404,18.6388,18.7275,25523.002697125,0
+ILCG.US,D,20140422,000000,18.8849,18.9477,18.8769,18.9099,31144.606106312,0
+ILCG.US,D,20140423,000000,18.8959,18.9576,18.7743,18.7743,123323.04672713,0
+ILCG.US,D,20140424,000000,18.861,18.9407,18.7724,18.8829,48095.717278753,0
+ILCG.US,D,20140425,000000,18.7594,18.7724,18.6168,18.6487,31512.89037107,0
+ILCG.US,D,20140428,000000,18.7374,18.7724,18.4375,18.6657,32491.302246108,0
+ILCG.US,D,20140429,000000,18.7185,18.8411,18.7125,18.8042,37694.446422587,0
+ILCG.US,D,20140430,000000,18.7404,18.864,18.7295,18.859,40582.517577826,0
+ILCG.US,D,20140501,000000,18.9138,18.9786,18.8959,18.9367,37053.210332179,0
+ILCG.US,D,20140502,000000,18.9686,19.0264,18.9158,18.9537,58583.289079792,0
+ILCG.US,D,20140505,000000,18.8769,19.0693,18.862,19.0693,44066.667352317,0
+ILCG.US,D,20140506,000000,18.9896,19.0364,18.8471,18.8471,39201.702459824,0
+ILCG.US,D,20140507,000000,18.9248,18.9248,18.7125,18.8251,26848.62535038,0
+ILCG.US,D,20140508,000000,18.9387,18.9706,18.7762,18.8062,39716.497630998,0
+ILCG.US,D,20140509,000000,18.7354,18.861,18.7055,18.861,17742.872166701,0
+ILCG.US,D,20140512,000000,19.0244,19.1201,19.0244,19.1151,29955.459365883,0
+ILCG.US,D,20140513,000000,19.162,19.1838,19.0991,19.1171,44597.518513234,0
+ILCG.US,D,20140514,000000,19.0773,19.1221,19.0144,19.0144,74454.634941934,0
+ILCG.US,D,20140515,000000,18.855,18.855,18.7374,18.8341,40914.675865658,0
+ILCG.US,D,20140516,000000,18.8411,18.9327,18.7832,18.9327,21886.321020063,0
+ILCG.US,D,20140519,000000,18.9198,19.0753,18.9198,19.0653,274493.20066685,0
+ILCG.US,D,20140520,000000,19.0204,19.0693,18.9059,18.9387,322724.39035907,0
+ILCG.US,D,20140521,000000,19.0364,19.152,19.0224,19.152,34910.739200686,0
+ILCG.US,D,20140522,000000,19.1838,19.2805,19.158,19.2317,35057.250107103,0
+ILCG.US,D,20140523,000000,19.2496,19.3732,19.2496,19.3652,462624.24299773,0
+ILCG.US,D,20140527,000000,19.445,19.5377,19.437,19.5357,95186.931699132,0
+ILCG.US,D,20140528,000000,19.5416,19.5416,19.4579,19.4739,52995.804648811,0
+ILCG.US,D,20140529,000000,19.5397,19.6124,19.5097,19.6104,106349.85856879,0
+ILCG.US,D,20140530,000000,19.5855,19.6164,19.5197,19.6044,57054.959556016,0
+ILCG.US,D,20140602,000000,19.6064,19.6662,19.5357,19.6104,95161.844215157,0
+ILCG.US,D,20140603,000000,19.6124,19.6124,19.5605,19.5994,44692.850952341,0
+ILCG.US,D,20140604,000000,19.5177,19.6682,19.5077,19.6482,127809.69236127,0
+ILCG.US,D,20140605,000000,19.6801,19.8077,19.6592,19.8077,64388.53287168,0
+ILCG.US,D,20140606,000000,19.8774,19.8854,19.8416,19.8754,79043.637510699,0
+ILCG.US,D,20140609,000000,19.8914,19.9631,19.8814,19.9093,79986.92690817,0
+ILCG.US,D,20140610,000000,19.9373,19.9373,19.8774,19.9153,26535.533550368,0
+ILCG.US,D,20140611,000000,19.8516,19.8994,19.8496,19.8834,39766.672598949,0
+ILCG.US,D,20140612,000000,19.8595,19.8675,19.6502,19.6901,34765.23179363,0
+ILCG.US,D,20140613,000000,19.6682,19.7021,19.6612,19.6682,42968.839053557,0
+ILCG.US,D,20140616,000000,19.6612,19.7589,19.6422,19.714,71913.774564914,0
+ILCG.US,D,20140617,000000,19.7061,19.7649,19.6841,19.7349,93060.516557385,0
+ILCG.US,D,20140618,000000,19.7509,19.9093,19.7001,19.9093,43551.872181143,0
+ILCG.US,D,20140619,000000,19.9073,19.9293,19.8516,19.8974,52341.523066734,0
+ILCG.US,D,20140620,000000,19.9173,19.9173,19.8675,19.8894,41611.104420813,0
+ILCG.US,D,20140623,000000,19.8774,19.9073,19.8516,19.8854,97346.462319728,0
+ILCG.US,D,20140624,000000,19.9193,20.019,19.7997,19.8097,26162.231788816,0
+ILCG.US,D,20140625,000000,19.8615,19.993,19.8396,19.993,26237.494240741,0
+ILCG.US,D,20140626,000000,19.993,20.001,19.8914,19.999,26989.115260642,0
+ILCG.US,D,20140627,000000,19.9691,20.0827,19.9691,20.0768,80102.329334456,0
+ILCG.US,D,20140630,000000,20.1206,20.1405,20.0688,20.1007,98055.93636655,0
+ILCG.US,D,20140701,000000,20.1754,20.3349,20.1695,20.299,161521.24982793,0
+ILCG.US,D,20140702,000000,20.3189,20.3389,20.295,20.3109,75341.728375301,0
+ILCG.US,D,20140703,000000,20.3488,20.4086,20.3229,20.3867,53838.744110381,0
+ILCG.US,D,20140707,000000,20.3468,20.3827,20.299,20.3289,41041.116784895,0
+ILCG.US,D,20140708,000000,20.2592,20.2592,20.0488,20.1305,49501.619880728,0
+ILCG.US,D,20140709,000000,20.1973,20.269,20.1485,20.2512,141973.08231437,0
+ILCG.US,D,20140710,000000,20.0398,20.2033,20.021,20.1605,52048.501253903,0
+ILCG.US,D,20140711,000000,20.1605,20.2013,20.1385,20.1834,75266.465923375,0
+ILCG.US,D,20140714,000000,20.3229,20.3887,20.285,20.3707,53324.952438566,0
+ILCG.US,D,20140715,000000,20.3687,20.3687,20.1655,20.2592,58306.323256704,0
+ILCG.US,D,20140716,000000,20.3867,20.3867,20.2392,20.2572,77843.452277319,0
+ILCG.US,D,20140717,000000,20.1973,20.2073,19.9193,19.9751,29960.476862678,0
+ILCG.US,D,20140718,000000,20.0588,20.2492,20.0488,20.2073,39590.056711762,0
+ILCG.US,D,20140721,000000,20.1625,20.1953,20.1365,20.1794,22502.469626497,0
+ILCG.US,D,20140722,000000,20.295,20.3527,20.295,20.3149,42367.742937509,0
+ILCG.US,D,20140723,000000,20.3687,20.4784,20.3687,20.4624,294715.71974967,0
+ILCG.US,D,20140724,000000,20.4982,20.4982,20.3947,20.4365,265708.56727805,0
+ILCG.US,D,20140725,000000,20.3249,20.3468,20.2452,20.291,238799.73196613,0
+ILCG.US,D,20140728,000000,20.3189,20.3647,20.1973,20.3289,111100.42453435,0
+ILCG.US,D,20140729,000000,20.3468,20.3927,20.293,20.293,47057.095442174,0
+ILCG.US,D,20140730,000000,20.3527,20.3647,20.275,20.3468,211542.68237663,0
+ILCG.US,D,20140731,000000,20.1734,20.1893,19.9193,19.9491,60328.374465115,0
+ILCG.US,D,20140801,000000,19.9173,20.025,19.7708,19.8575,51761.500437225,0
+ILCG.US,D,20140804,000000,19.9273,20.0708,19.8476,20.0269,44102.793329241,0
+ILCG.US,D,20140805,000000,19.9453,19.9791,19.7957,19.8456,33893.190850648,0
+ILCG.US,D,20140806,000000,19.7778,19.9531,19.7778,19.8695,44444.986610665,0
+ILCG.US,D,20140807,000000,19.9193,19.9472,19.6941,19.7549,59152.273216352,0
+ILCG.US,D,20140808,000000,19.7629,19.9811,19.7389,19.9811,651513.93084401,0
+ILCG.US,D,20140811,000000,20.0468,20.1226,20.0438,20.0668,61492.43372157,0
+ILCG.US,D,20140812,000000,20.0887,20.0887,19.9353,20.003,44264.356726042,0
+ILCG.US,D,20140813,000000,20.1007,20.1873,20.1007,20.1675,52699.772337901,0
+ILCG.US,D,20140814,000000,20.2532,20.273,20.2093,20.273,36484.226195618,0
+ILCG.US,D,20140815,000000,20.3567,20.3947,20.1913,20.3349,122369.72233606,0
+ILCG.US,D,20140818,000000,20.4863,20.5401,20.4564,20.5202,43592.012155504,0
+ILCG.US,D,20140819,000000,20.5939,20.7096,20.5939,20.6856,34930.809187867,0
+ILCG.US,D,20140820,000000,20.6836,20.7613,20.6557,20.7534,88441.40900785,0
+ILCG.US,D,20140821,000000,20.7534,20.7793,20.7096,20.7414,130301.3812697,0
+ILCG.US,D,20140822,000000,20.7394,20.8002,20.7275,20.7593,49880.942638436,0
+ILCG.US,D,20140825,000000,20.882,20.8988,20.854,20.868,33353.308195499,0
+ILCG.US,D,20140826,000000,20.866,20.9357,20.866,20.9088,248026.90857225,0
+ILCG.US,D,20140827,000000,20.886,20.9168,20.8401,20.876,46779.126119728,0
+ILCG.US,D,20140828,000000,20.8261,20.85,20.7853,20.8361,31426.589426195,0
+ILCG.US,D,20140829,000000,20.866,20.882,20.8181,20.874,41807.790295179,0
+ILCG.US,D,20140902,000000,20.9108,20.9915,20.8421,20.9068,74657.341812455,0
+ILCG.US,D,20140903,000000,21.0015,21.0015,20.7713,20.7983,75444.085309921,0
+ILCG.US,D,20140904,000000,20.866,20.9188,20.7235,20.7295,72129.526927102,0
+ILCG.US,D,20140905,000000,20.7394,20.848,20.6836,20.848,29900.266901137,0
+ILCG.US,D,20140908,000000,20.8301,20.846,20.7215,20.8062,37531.879526428,0
+ILCG.US,D,20140909,000000,20.8082,20.8401,20.6199,20.6538,52093.658725058,0
+ILCG.US,D,20140910,000000,20.6099,20.7983,20.5859,20.7923,44662.74597157,0
+ILCG.US,D,20140911,000000,20.7115,20.7693,20.6518,20.7693,31624.278799921,0
+ILCG.US,D,20140912,000000,20.6996,20.7613,20.5621,20.6378,98370.031665921,0
+ILCG.US,D,20140915,000000,20.6617,20.6617,20.4903,20.5242,841210.43217494,0
+ILCG.US,D,20140916,000000,20.4146,20.7414,20.4146,20.7295,59046.905783656,0
+ILCG.US,D,20140917,000000,20.7414,20.8201,20.6238,20.7255,26813.502872815,0
+ILCG.US,D,20140918,000000,20.7983,20.854,20.7963,20.854,71232.398500145,0
+ILCG.US,D,20140919,000000,20.9068,20.9068,20.7693,20.8261,46083.701063932,0
+ILCG.US,D,20140922,000000,20.6996,20.7115,20.5341,20.5899,317687.82707619,0
+ILCG.US,D,20140923,000000,20.5381,20.6418,20.5381,20.5799,56853.256184855,0
+ILCG.US,D,20140924,000000,20.5939,20.7793,20.5182,20.7633,45620.084360069,0
+ILCG.US,D,20140925,000000,20.6577,20.7155,20.3667,20.3667,38308.588030304,0
+ILCG.US,D,20140926,000000,20.4365,20.6318,20.4365,20.6159,244910.03956316,0
+ILCG.US,D,20140929,000000,20.4106,20.6059,20.4066,20.5959,195787.74244013,0
+ILCG.US,D,20140930,000000,20.6318,20.6856,20.4923,20.5481,130961.68384793,0
+ILCG.US,D,20141001,000000,20.5182,20.5242,20.1695,20.2372,303342.8037391,0
+ILCG.US,D,20141002,000000,20.2292,20.301,19.9831,20.2232,169754.96206864,0
+ILCG.US,D,20141003,000000,20.3468,20.5282,20.303,20.4844,151058.76551087,0
+ILCG.US,D,20141006,000000,20.5421,20.5601,20.3807,20.4026,168588.89581346,0
+ILCG.US,D,20141007,000000,20.3468,20.3468,20.1206,20.1206,74464.669935525,0
+ILCG.US,D,20141008,000000,20.1265,20.4784,20.001,20.4744,77137.992227933,0
+ILCG.US,D,20141009,000000,20.3667,20.3947,20.0807,20.1007,55760.44538289,0
+ILCG.US,D,20141010,000000,20.0488,20.1625,19.7738,19.7738,110096.92517534,0
+ILCG.US,D,20141013,000000,19.7858,19.8037,19.3742,19.3742,197939.24506586,0
+ILCG.US,D,20141014,000000,19.4888,19.6482,19.3732,19.3972,61759.364551067,0
+ILCG.US,D,20141015,000000,19.1221,19.3303,18.853,19.3303,231004.54894532,0
+ILCG.US,D,20141016,000000,18.9327,19.4519,18.9019,19.3005,121981.36808413,0
+ILCG.US,D,20141017,000000,19.5835,19.716,19.4928,19.5665,97058.458003691,0
+ILCG.US,D,20141020,000000,19.5625,19.8376,19.5397,19.8276,210105.67129453,0
+ILCG.US,D,20141021,000000,20.0349,20.289,20.0349,20.281,252807.57951859,0
+ILCG.US,D,20141022,000000,20.3069,20.3787,20.1226,20.1226,242011.93341433,0
+ILCG.US,D,20141023,000000,20.3169,20.5282,20.3109,20.4265,118468.11682822,0
+ILCG.US,D,20141024,000000,20.4086,20.5441,20.3647,20.5441,101768.88399489,0
+ILCG.US,D,20141027,000000,20.4704,20.5122,20.3727,20.4923,55269.734196333,0
+ILCG.US,D,20141028,000000,20.5819,20.7334,20.5741,20.6996,96359.018950459,0
+ILCG.US,D,20141029,000000,20.7315,20.7713,20.5661,20.6736,56192.953606624,0
+ILCG.US,D,20141030,000000,20.6238,20.9028,20.6238,20.856,67300.688011534,0
+ILCG.US,D,20141031,000000,21.0912,21.0912,20.9915,21.0473,217259.61822493,0
+ILCG.US,D,20141103,000000,21.0712,21.2247,21.0195,21.0414,85160.969603239,0
+ILCG.US,D,20141104,000000,20.9188,20.9835,20.8002,20.9497,66463.769546117,0
+ILCG.US,D,20141105,000000,21.0932,21.0932,20.9298,20.9835,96973.160558175,0
+ILCG.US,D,20141106,000000,20.9208,21.0852,20.9208,21.0752,52103.693718648,0
+ILCG.US,D,20141107,000000,21.0533,21.1151,21.0235,21.0812,92334.986520819,0
+ILCG.US,D,20141110,000000,21.1171,21.151,21.0673,21.135,87892.494858471,0
+ILCG.US,D,20141111,000000,21.139,21.1969,21.1211,21.1969,40396.870196408,0
+ILCG.US,D,20141112,000000,21.129,21.2407,21.127,21.2267,37991.482232855,0
+ILCG.US,D,20141113,000000,21.2526,21.3044,21.145,21.2467,74037.179208585,0
+ILCG.US,D,20141114,000000,21.2626,21.2964,21.2467,21.2964,275293.99315535,0
+ILCG.US,D,20141117,000000,21.2766,21.3523,21.2247,21.2606,38046.674697601,0
+ILCG.US,D,20141118,000000,21.3364,21.43,21.2307,21.4001,80534.837558191,0
+ILCG.US,D,20141119,000000,21.2964,21.3981,21.2447,21.3384,77833.417283729,0
+ILCG.US,D,20141120,000000,21.2447,21.4399,21.2447,21.3742,38879.579165581,0
+ILCG.US,D,20141121,000000,21.6413,21.6493,21.4619,21.5078,46552.335264591,0
+ILCG.US,D,20141124,000000,21.5895,21.6592,21.5675,21.6572,42653.740254827,0
+ILCG.US,D,20141125,000000,21.717,21.717,21.6453,21.6453,51866.867869921,0
+ILCG.US,D,20141126,000000,21.6273,21.711,21.6273,21.711,42593.530293286,0
+ILCG.US,D,20141128,000000,21.703,21.703,21.6791,21.6791,5580.4599354686,0
+ILCG.US,D,20141201,000000,21.5655,21.6413,21.3423,21.3802,99246.086606338,0
+ILCG.US,D,20141202,000000,21.3881,21.4818,21.3642,21.4719,31290.11351337,0
+ILCG.US,D,20141203,000000,21.5158,21.5954,21.5158,21.5875,80656.260980631,0
+ILCG.US,D,20141204,000000,21.5416,21.6054,21.4878,21.5376,40143.988357937,0
+ILCG.US,D,20141205,000000,21.5994,21.6094,21.5396,21.5396,57172.36898102,0
+ILCG.US,D,20141208,000000,21.4878,21.5655,21.2825,21.3642,70461.710992423,0
+ILCG.US,D,20141209,000000,21.0952,21.4699,21.0473,21.4579,108206.33238296,0
+ILCG.US,D,20141210,000000,21.3901,21.3901,21.0593,21.151,65436.186202489,0
+ILCG.US,D,20141211,000000,21.2009,21.43,21.1969,21.1969,50424.83929102,0
+ILCG.US,D,20141212,000000,21.133,21.1709,20.9228,20.9318,73175.173259193,0
+ILCG.US,D,20141215,000000,21.0215,21.1032,20.7096,20.7883,66705.612891639,0
+ILCG.US,D,20141216,000000,20.6656,20.9607,20.5162,20.5162,99246.086606338,0
+ILCG.US,D,20141217,000000,20.6696,20.9855,20.6179,20.9587,79134.955952368,0
+ILCG.US,D,20141218,000000,21.2586,21.4619,21.2347,21.4619,104661.97264693,0
+ILCG.US,D,20141219,000000,21.5695,21.6333,21.4719,21.5636,65933.921884559,0
+ILCG.US,D,20141222,000000,21.5456,21.6213,21.5236,21.6153,64413.620355654,0
+ILCG.US,D,20141223,000000,21.6831,21.6831,21.5058,21.5396,102211.42721222,0
+ILCG.US,D,20141224,000000,21.5636,21.6233,21.5616,21.5655,46451.98532869,0
+ILCG.US,D,20141226,000000,21.6373,21.735,21.6373,21.711,46663.723693442,0
+ILCG.US,D,20141229,000000,21.6592,21.7688,21.6592,21.7628,47370.187242187,0
+ILCG.US,D,20141230,000000,21.701,21.727,21.5775,21.6034,93398.695841372,0
+ILCG.US,D,20141231,000000,21.6951,21.717,21.432,21.432,59431.246038158,0
+ILCG.US,D,20150102,000000,21.5276,21.5356,21.2566,21.3822,142436.69901824,0
+ILCG.US,D,20150105,000000,21.2327,21.2327,20.9108,20.9805,452918.39719735,0
+ILCG.US,D,20150106,000000,20.9895,21.0334,20.6836,20.7773,123448.48414701,0
+ILCG.US,D,20150107,000000,20.9726,21.0653,20.9278,21.0493,81812.292242214,0
+ILCG.US,D,20150108,000000,21.2546,21.4619,21.2307,21.4599,33166.657314723,0
+ILCG.US,D,20150109,000000,21.4938,21.4938,21.2367,21.2984,50712.843607057,0
+ILCG.US,D,20150112,000000,21.3722,21.3722,21.0693,21.133,40296.520260507,0
+ILCG.US,D,20150113,000000,21.3802,21.4539,20.9746,21.0852,104747.27009244,0
+ILCG.US,D,20150114,000000,20.9766,21.0454,20.8241,21.0075,38456.102436077,0
+ILCG.US,D,20150115,000000,20.9268,20.9835,20.7653,20.7793,45993.386121621,0
+ILCG.US,D,20150116,000000,20.7354,21.0394,20.7354,21.0374,45933.17616008,0
+ILCG.US,D,20150120,000000,21.1211,21.1629,20.9148,21.147,64178.801505646,0
+ILCG.US,D,20150121,000000,21.1829,21.3284,21.0812,21.2586,328527.62715223,0
+ILCG.US,D,20150122,000000,21.3901,21.6473,21.2307,21.6473,75161.098490679,0
+ILCG.US,D,20150123,000000,21.5954,21.715,21.5775,21.6353,176641.97816954,0
+ILCG.US,D,20150126,000000,21.6233,21.737,21.5516,21.729,145720.14892092,0
+ILCG.US,D,20150127,000000,21.4599,21.5954,21.3682,21.4499,81076.727212058,0
+ILCG.US,D,20150128,000000,21.6652,21.6751,21.2467,21.2666,72156.621409796,0
+ILCG.US,D,20150129,000000,21.1669,21.4499,21.0712,21.4281,83661.741560874,0
+ILCG.US,D,20150130,000000,21.4858,21.6094,21.3104,21.3104,60734.791705515,0
+ILCG.US,D,20150202,000000,21.4061,21.4838,21.1151,21.4758,89423.834880323,0
+ILCG.US,D,20150203,000000,21.6014,21.7449,21.5118,21.7449,151175.17143652,0
+ILCG.US,D,20150204,000000,21.6592,21.8207,21.6193,21.705,46416.862851125,0
+ILCG.US,D,20150205,000000,21.7848,21.9442,21.7848,21.9442,75161.098490679,0
+ILCG.US,D,20150206,000000,22.002,22.0239,21.7987,21.8207,53194.497521894,0
+ILCG.US,D,20150209,000000,21.8227,21.8605,21.737,21.7449,98597.826020417,0
+ILCG.US,D,20150210,000000,21.8864,22.0439,21.8117,22.014,60669.564247179,0
+ILCG.US,D,20150211,000000,21.9522,22.1416,21.9522,22.0777,80621.138503066,0
+ILCG.US,D,20150212,000000,22.2391,22.3408,22.1694,22.3388,70961.453673212,0
+ILCG.US,D,20150213,000000,22.4285,22.4963,22.3548,22.4843,1356634.7974465,0
+ILCG.US,D,20150217,000000,22.4385,22.5491,22.4106,22.5023,124632.61339063,0
+ILCG.US,D,20150218,000000,22.5003,22.5361,22.4565,22.5142,95330.432107472,0
+ILCG.US,D,20150219,000000,22.5431,22.6438,22.5003,22.573,99837.147728796,0
+ILCG.US,D,20150220,000000,22.5511,22.7684,22.5511,22.7564,363019.90712022,0
+ILCG.US,D,20150223,000000,22.7384,22.8002,22.7055,22.7942,138222.00171039,0
+ILCG.US,D,20150224,000000,22.7504,22.8212,22.7055,22.7544,97416.707274859,0
+ILCG.US,D,20150225,000000,22.7902,22.8949,22.7544,22.7902,90520.659679724,0
+ILCG.US,D,20150226,000000,22.7484,22.849,22.6935,22.8411,57272.718916922,0
+ILCG.US,D,20150227,000000,22.8331,22.8371,22.7075,22.7125,72104.439443127,0
+ILCG.US,D,20150302,000000,22.7664,22.9287,22.7364,22.9228,98748.350924268,0
+ILCG.US,D,20150303,000000,22.7364,22.853,22.7075,22.8291,118290.49744168,0
+ILCG.US,D,20150304,000000,22.6557,22.8232,22.6358,22.7862,190633.76973225,0
+ILCG.US,D,20150305,000000,22.8709,22.9089,22.7743,22.867,83959.780870501,0
+ILCG.US,D,20150306,000000,22.8042,22.8729,22.5471,22.593,74979.465106698,0
+ILCG.US,D,20150309,000000,22.559,22.7185,22.559,22.6657,185359.37710128,0
+ILCG.US,D,20150310,000000,22.5242,22.5242,22.3189,22.3308,91884.415308623,0
+ILCG.US,D,20150311,000000,22.297,22.3328,22.1594,22.1674,85557.351850048,0
+ILCG.US,D,20150312,000000,22.3488,22.4983,22.2451,22.4823,103497.91339047,0
+ILCG.US,D,20150313,000000,22.4345,22.4943,22.2232,22.3608,81863.470709524,0
+ILCG.US,D,20150316,000000,22.4843,22.6637,22.3866,22.6138,70239.937634082,0
+ILCG.US,D,20150317,000000,22.6517,22.7424,22.5391,22.6737,57024.854575245,0
+ILCG.US,D,20150318,000000,22.573,22.9806,22.5162,22.859,170571.81054687,0
+ILCG.US,D,20150319,000000,22.9467,22.9567,22.8411,22.9049,64950.492512727,0
+ILCG.US,D,20150320,000000,23.0703,23.2038,23.0543,23.0981,117760.64978012,0
+ILCG.US,D,20150323,000000,23.0862,23.0981,23.0324,23.0384,170571.81054687,0
+ILCG.US,D,20150324,000000,22.9327,23.0823,22.9069,22.9427,73936.829272683,0
+ILCG.US,D,20150325,000000,22.7962,22.9746,22.4525,22.4525,74798.835222076,0
+ILCG.US,D,20150326,000000,22.3089,22.5342,22.2711,22.4166,86389.25281867,0
+ILCG.US,D,20150327,000000,22.4465,22.5162,22.4026,22.4465,100078.99107432,0
+ILCG.US,D,20150330,000000,22.6258,22.7145,22.589,22.7125,75336.710878506,0
+ILCG.US,D,20150331,000000,22.565,22.6797,22.4485,22.4485,64965.545003111,0
+ILCG.US,D,20150401,000000,22.4385,22.4405,22.2391,22.3328,76905.180376643,0
+ILCG.US,D,20150402,000000,22.3628,22.4903,22.3189,22.4445,63741.275785116,0
+ILCG.US,D,20150406,000000,22.2751,22.6457,22.2751,22.579,65314.762780048,0
+ILCG.US,D,20150407,000000,22.6198,22.7075,22.5063,22.5083,81025.548744748,0
+ILCG.US,D,20150408,000000,22.6258,22.6697,22.5989,22.6418,55304.856673898,0
+ILCG.US,D,20150409,000000,22.6637,22.7325,22.6059,22.7205,79905.64346009,0
+ILCG.US,D,20150410,000000,22.6995,22.8371,22.6995,22.8371,84810.748326943,0
+ILCG.US,D,20150413,000000,22.9069,22.9547,22.7145,22.7145,105367.43269631,0
+ILCG.US,D,20150414,000000,22.7584,22.7624,22.571,22.7015,75336.710878506,0
+ILCG.US,D,20150415,000000,22.7703,22.857,22.7404,22.7783,66428.647068552,0
+ILCG.US,D,20150416,000000,22.7842,22.855,22.7384,22.8102,48524.211505051,0
+ILCG.US,D,20150417,000000,22.6597,22.6637,22.4026,22.5162,246010.87836,0
+ILCG.US,D,20150420,000000,22.6597,22.7842,22.6338,22.7584,38571.504862364,0
+ILCG.US,D,20150421,000000,22.8251,22.8729,22.7902,22.7982,61876.773976071,0
+ILCG.US,D,20150422,000000,22.8212,22.9786,22.7763,22.9148,271003.0298962,0
+ILCG.US,D,20150423,000000,22.863,23.0882,22.863,23.0045,64280.154940906,0
+ILCG.US,D,20150424,000000,23.158,23.158,23.0683,23.0823,41616.121917609,0
+ILCG.US,D,20150427,000000,23.1739,23.2875,22.9626,23.0144,128541.24339399,0
+ILCG.US,D,20150428,000000,23.0006,23.0144,22.7763,22.8769,65666.991055062,0
+ILCG.US,D,20150429,000000,22.7842,22.8431,22.6896,22.7862,33186.727301903,0
+ILCG.US,D,20150430,000000,22.7344,22.7344,22.3608,22.4046,70599.190404608,0
+ILCG.US,D,20150501,000000,22.589,22.7325,22.4843,22.7325,79527.324201742,0
+ILCG.US,D,20150504,000000,22.7882,22.8889,22.7344,22.7644,40042.634922677,0
+ILCG.US,D,20150505,000000,22.7105,22.7185,22.4285,22.4285,64799.967608875,0
+ILCG.US,D,20150506,000000,22.567,22.575,22.2053,22.3747,93559.255738814,0
+ILCG.US,D,20150507,000000,22.3866,22.557,22.3767,22.4803,163931.65528828,0
+ILCG.US,D,20150508,000000,22.7862,22.8431,22.7145,22.7882,73225.348227144,0
+ILCG.US,D,20150511,000000,22.8042,22.849,22.7075,22.7075,41088.281254767,0
+ILCG.US,D,20150512,000000,22.4963,22.7035,22.4604,22.6278,46295.439428684,0
+ILCG.US,D,20150513,000000,22.7404,22.7404,22.5531,22.6119,33776.784925002,0
+ILCG.US,D,20150514,000000,22.7384,22.9148,22.7075,22.8849,113268.98664918,0
+ILCG.US,D,20150515,000000,22.9287,22.9447,22.849,22.9387,41400.36955542,0
+ILCG.US,D,20150518,000000,22.8829,23.0842,22.865,23.0144,32974.988937151,0
+ILCG.US,D,20150519,000000,23.0763,23.1121,22.9706,23.0124,71096.926086678,0
+ILCG.US,D,20150520,000000,22.8689,23.0941,22.867,22.9986,86636.113660987,0
+ILCG.US,D,20150521,000000,23.0184,23.1001,22.9148,23.1001,58462.86915671,0
+ILCG.US,D,20150522,000000,23.1081,23.146,23.0304,23.1241,46870.444561398,0
+ILCG.US,D,20150526,000000,23.0563,23.0563,22.7035,22.8172,157824.35818933,0
+ILCG.US,D,20150527,000000,22.8849,23.1041,22.8849,23.0862,43724.474070893,0
+ILCG.US,D,20150528,000000,23.0384,23.0384,22.9327,23.0104,70305.165092417,0
+ILCG.US,D,20150529,000000,23.0045,23.0045,22.7882,22.8371,42664.778747776,0
+ILCG.US,D,20150601,000000,22.8689,22.9786,22.8002,22.9626,30717.115379373,0
+ILCG.US,D,20150602,000000,22.7942,22.9886,22.7922,22.8969,59082.028261221,0
+ILCG.US,D,20150603,000000,22.9926,23.0444,22.9427,22.9786,1312789.9034524,0
+ILCG.US,D,20150604,000000,22.9129,22.9527,22.7763,22.8232,27922.369664524,0
+ILCG.US,D,20150605,000000,22.8082,22.861,22.7783,22.7982,34775.26678722,0
+ILCG.US,D,20150608,000000,22.7185,22.7245,22.573,22.6138,70599.190404608,0
+ILCG.US,D,20150609,000000,22.565,22.6318,22.4505,22.579,768680.50900359,0
+ILCG.US,D,20150610,000000,22.6896,22.867,22.6896,22.851,91260.238707316,0
+ILCG.US,D,20150611,000000,22.9069,22.9487,22.851,22.8829,46214.155980604,0
+ILCG.US,D,20150612,000000,22.7723,22.7882,22.6857,22.7105,35813.888623798,0
+ILCG.US,D,20150615,000000,22.6597,22.6597,22.4923,22.6358,77974.91069335,0
+ILCG.US,D,20150616,000000,22.6398,22.7464,22.6039,22.7464,54781.030008494,0
+ILCG.US,D,20150617,000000,22.7564,22.8411,22.6657,22.7644,39514.794259836,0
+ILCG.US,D,20150618,000000,22.9666,23.0783,22.8311,23.0324,66907.316262801,0
+ILCG.US,D,20150619,000000,23.0304,23.0384,22.9208,22.9228,89566.331789304,0
+ILCG.US,D,20150622,000000,23.1261,23.1639,23.0922,23.0981,60060.440136259,0
+ILCG.US,D,20150623,000000,23.16,23.1838,23.1021,23.162,66186.80372303,0
+ILCG.US,D,20150624,000000,23.15,23.2118,23.0204,23.0224,292748.861006,0
+ILCG.US,D,20150625,000000,23.0783,23.1181,22.9606,22.9866,57816.615569506,0
+ILCG.US,D,20150626,000000,22.9806,23.0404,22.8729,22.9706,53611.953255243,0
+ILCG.US,D,20150629,000000,22.7644,22.7644,22.4166,22.4225,77798.294806164,0
+ILCG.US,D,20150630,000000,22.5511,22.6438,22.5063,22.579,123912.10085087,0
+ILCG.US,D,20150701,000000,22.7564,22.8291,22.6777,22.7564,57816.615569506,0
+ILCG.US,D,20150702,000000,22.8351,22.8351,22.7055,22.7783,59395.120061234,0
+ILCG.US,D,20150706,000000,22.6797,22.8411,22.591,22.6975,58865.272399675,0
+ILCG.US,D,20150707,000000,22.7544,22.8391,22.4445,22.8391,47852.870433871,0
+ILCG.US,D,20150708,000000,22.6637,22.6637,22.4026,22.4106,168715.33673269,0
+ILCG.US,D,20150709,000000,22.6298,22.7684,22.4385,22.4385,62550.122045968,0
+ILCG.US,D,20150710,000000,22.7504,22.853,22.6757,22.8351,600749.90876964,0
+ILCG.US,D,20150713,000000,23.0304,23.15,23.0284,23.15,73064.788329702,0
+ILCG.US,D,20150714,000000,23.158,23.3055,23.158,23.2775,52754.964802648,0
+ILCG.US,D,20150715,000000,23.3503,23.3922,23.2377,23.2755,100432.22284869,0
+ILCG.US,D,20150716,000000,23.4539,23.5207,23.3842,23.5147,54655.592588618,0
+ILCG.US,D,20150717,000000,23.6791,23.7917,23.6772,23.7669,232316.12260755,0
+ILCG.US,D,20150720,000000,23.8256,23.9601,23.7917,23.8904,727950.47701999,0
+ILCG.US,D,20150721,000000,23.8804,23.9243,23.7897,23.8236,142446.73401183,0
+ILCG.US,D,20150722,000000,23.5167,23.7449,23.5167,23.721,136129.70554685,0
+ILCG.US,D,20150723,000000,23.7389,23.7708,23.4828,23.5247,80424.4526287,0
+ILCG.US,D,20150724,000000,23.6114,23.6114,23.3095,23.3213,67799.427192963,0
+ILCG.US,D,20150727,000000,23.2118,23.2835,23.1341,23.154,388951.33405646,0
+ILCG.US,D,20150728,000000,23.2456,23.5007,23.2456,23.4669,189746.67629888,0
+ILCG.US,D,20150729,000000,23.4788,23.5944,23.43,23.5665,85677.77177313,0
+ILCG.US,D,20150730,000000,23.4868,23.5904,23.3702,23.5884,88824.745762993,0
+ILCG.US,D,20150731,000000,23.6094,23.6572,23.5367,23.5446,74626.233332325,0
+ILCG.US,D,20150803,000000,23.5526,23.5745,23.3283,23.4629,68817.979042361,0
+ILCG.US,D,20150804,000000,23.434,23.4649,23.3213,23.3682,188697.01596936,0
+ILCG.US,D,20150805,000000,23.4001,23.5805,23.3543,23.3981,67275.600527559,0
+ILCG.US,D,20150806,000000,23.418,23.418,22.9746,23.1101,245031.4629856,0
+ILCG.US,D,20150807,000000,23.0643,23.0842,22.8829,23.0264,99343.426044163,0
+ILCG.US,D,20150810,000000,23.2158,23.3503,23.2158,23.3095,55179.419254022,0
+ILCG.US,D,20150811,000000,23.2456,23.2676,23.0045,23.0941,148885.18589925,0
+ILCG.US,D,20150812,000000,22.9129,23.1639,22.7305,23.1161,120882.53628601,0
+ILCG.US,D,20150813,000000,23.1301,23.2895,23.0862,23.1261,89353.589925193,0
+ILCG.US,D,20150814,000000,23.1101,23.2178,23.0763,23.2138,90927.076920125,0
+ILCG.US,D,20150817,000000,23.1659,23.3962,23.1161,23.3962,55179.419254022,0
+ILCG.US,D,20150818,000000,23.3662,23.418,23.3213,23.3403,40995.959313738,0
+ILCG.US,D,20150819,000000,23.2476,23.3483,23.1061,23.2337,55714.284412375,0
+ILCG.US,D,20150820,000000,23.0006,23.0006,22.6158,22.6158,70956.436176416,0
+ILCG.US,D,20150821,000000,22.3986,22.4126,21.7668,21.7668,190270.50296429,0
+ILCG.US,D,20150824,000000,21.5556,21.6871,16.0708,20.85,728384.99224244,0
+ILCG.US,D,20150825,000000,21.0473,21.8445,20.7235,20.7593,245974.75238307,0
+ILCG.US,D,20150826,000000,21.1929,21.707,20.9377,21.6771,187110.48348275,0
+ILCG.US,D,20150827,000000,22.0199,22.2292,21.8565,22.2033,465669.86355232,0
+ILCG.US,D,20150828,000000,22.1356,22.293,22.0539,22.2113,909285.82169163,0
+ILCG.US,D,20150831,000000,22.1076,22.1754,21.9342,21.9861,137717.2415328,0
+ILCG.US,D,20150901,000000,21.7688,21.7688,21.2347,21.4001,139809.53769634,0
+ILCG.US,D,20150902,000000,21.5775,21.8037,21.4181,21.8037,106179.26367776,0
+ILCG.US,D,20150903,000000,21.8077,22.0339,21.6612,21.725,173450.85020788,0
+ILCG.US,D,20150904,000000,21.5436,21.5895,21.3364,21.4519,130874.3794037,0
+ILCG.US,D,20150908,000000,21.8765,22.004,21.731,21.9741,32061.80452045,0
+ILCG.US,D,20150909,000000,22.1554,22.2153,21.6672,21.709,66231.961194186,0
+ILCG.US,D,20150910,000000,21.6672,21.9701,21.6672,21.8645,72570.063145709,0
+ILCG.US,D,20150911,000000,21.7848,22.0239,21.743,22.0239,98278.71322425,0
+ILCG.US,D,20150914,000000,22.1316,22.1316,21.8625,21.9262,162418.37825489,0
+ILCG.US,D,20150915,000000,22.1116,22.2531,22.0697,22.2491,69111.000855192,0
+ILCG.US,D,20150916,000000,22.1953,22.3866,22.1455,22.3866,96725.296216499,0
+ILCG.US,D,20150917,000000,22.3986,22.6916,22.3209,22.3608,142552.10144453,0
+ILCG.US,D,20150918,000000,22.0877,22.287,22.0877,22.1017,354252.33322053,0
+ILCG.US,D,20150921,000000,22.2332,22.3308,22.0618,22.1554,111947.37799336,0
+ILCG.US,D,20150922,000000,21.8984,21.9382,21.725,21.9223,84610.048455141,0
+ILCG.US,D,20150923,000000,21.8844,21.9801,21.8227,21.8685,73089.875813677,0
+ILCG.US,D,20150924,000000,21.729,21.8385,21.5296,21.8207,60110.615104209,0
+ILCG.US,D,20150925,000000,22.0657,22.0657,21.5596,21.6731,126346.59029583,0
+ILCG.US,D,20150928,000000,21.5496,21.5496,20.9357,20.9766,404722.3299827,0
+ILCG.US,D,20150929,000000,21.0095,21.2167,20.7633,20.8988,107989.57652141,0
+ILCG.US,D,20150930,000000,21.2127,21.3583,21.0952,21.3583,137883.8224264,0
+ILCG.US,D,20151001,000000,21.3842,21.5196,21.2167,21.5177,195016.05143305,0
+ILCG.US,D,20151002,000000,21.2427,21.8804,21.1969,21.8804,67618.797308341,0
+ILCG.US,D,20151005,000000,21.988,22.1894,21.988,22.1614,148441.63918257,0
+ILCG.US,D,20151006,000000,22.1056,22.1674,21.8884,22.012,106420.10352392,0
+ILCG.US,D,20151007,000000,22.0977,22.1814,21.9542,22.1594,74414.494967573,0
+ILCG.US,D,20151008,000000,22.0917,22.3368,21.9741,22.3149,69726.145962267,0
+ILCG.US,D,20151009,000000,22.3408,22.4445,22.3109,22.4265,76023.104440071,0
+ILCG.US,D,20151012,000000,22.4643,22.5202,22.4166,22.4723,85145.917112853,0
+ILCG.US,D,20151013,000000,22.4205,22.593,22.3029,22.3189,51377.160182723,0
+ILCG.US,D,20151014,000000,22.3388,22.4146,22.1874,22.2511,351766.66530825,0
+ILCG.US,D,20151015,000000,22.3668,22.6029,22.289,22.6029,78115.400603612,0
+ILCG.US,D,20151016,000000,22.6258,22.6975,22.561,22.6975,112190.22483824,0
+ILCG.US,D,20151019,000000,22.6975,22.7982,22.6099,22.7962,116364.78217173,0
+ILCG.US,D,20151020,000000,22.7922,22.8212,22.595,22.6975,128445.91095488,0
+ILCG.US,D,20151021,000000,22.7763,22.7763,22.5471,22.555,104324.7968623,0
+ILCG.US,D,20151022,000000,22.7035,22.867,22.7035,22.8431,135257.66460386,0
+ILCG.US,D,20151023,000000,23.3015,23.3483,23.146,23.2775,324509.61571875,0
+ILCG.US,D,20151026,000000,23.2278,23.2935,23.144,23.2496,79678.852604954,0
+ILCG.US,D,20151027,000000,23.2198,23.3075,23.16,23.2476,98551.665049902,0
+ILCG.US,D,20151028,000000,23.3233,23.5466,23.2496,23.5466,87006.404924463,0
+ILCG.US,D,20151029,000000,23.5047,23.6672,23.4987,23.6432,113243.89916521,0
+ILCG.US,D,20151030,000000,23.6632,23.6672,23.4828,23.4828,312973.38708754,0
+ILCG.US,D,20151102,000000,23.5327,23.7649,23.5107,23.7389,130236.15381136,0
+ILCG.US,D,20151103,000000,23.719,23.9481,23.6931,23.8566,164082.18019214,0
+ILCG.US,D,20151104,000000,23.9403,23.9403,23.6911,23.7649,129247.70694273,0
+ILCG.US,D,20151105,000000,23.8256,23.8605,23.6214,23.713,488601.83090448,0
+ILCG.US,D,20151106,000000,23.6811,23.7469,23.5407,23.6692,177715.72248369,0
+ILCG.US,D,20151109,000000,23.6074,23.6314,23.3523,23.4768,143657.95773816,0
+ILCG.US,D,20151110,000000,23.3662,23.5267,23.3563,23.4968,175095.5856573,0
+ILCG.US,D,20151111,000000,23.5685,23.5785,23.446,23.4539,51907.007844282,0
+ILCG.US,D,20151112,000000,23.3523,23.4629,23.1779,23.1779,204469.01539496,0
+ILCG.US,D,20151113,000000,23.1081,23.1081,22.7802,22.7862,171417.76050651,0
+ILCG.US,D,20151116,000000,22.7344,23.1321,22.7285,23.1321,122676.79313993,0
+ILCG.US,D,20151117,000000,23.2078,23.3423,23.1101,23.156,502220.32070564,0
+ILCG.US,D,20151118,000000,23.2735,23.6234,23.2656,23.6134,104854.64452386,0
+ILCG.US,D,20151119,000000,23.6034,23.6452,23.5446,23.5705,143647.92274457,0
+ILCG.US,D,20151120,000000,23.717,23.7917,23.6831,23.7669,132110.690614,0
+ILCG.US,D,20151123,000000,23.7838,23.8526,23.6214,23.7269,193442.56443812,0
+ILCG.US,D,20151124,000000,23.5964,23.7429,23.4689,23.7071,137883.8224264,0
+ILCG.US,D,20151125,000000,23.7249,23.8037,23.7249,23.7389,95405.694559397,0
+ILCG.US,D,20151127,000000,23.7629,23.7878,23.6592,23.7429,70249.972627672,0
+ILCG.US,D,20151130,000000,23.7838,23.7838,23.5765,23.5765,104324.7968623,0
+ILCG.US,D,20151201,000000,23.6712,23.8276,23.6452,23.8276,134933.5343109,0
+ILCG.US,D,20151202,000000,23.8236,23.8904,23.5785,23.6412,380859.11522538,0
+ILCG.US,D,20151203,000000,23.6991,23.6991,23.1819,23.2775,107618.28175858,0
+ILCG.US,D,20151204,000000,23.3055,23.7569,23.2935,23.7269,99080.509212101,0
+ILCG.US,D,20151207,000000,23.719,23.7309,23.4569,23.5565,78115.400603612,0
+ILCG.US,D,20151208,000000,23.414,23.6332,23.3882,23.5645,116153.04380698,0
+ILCG.US,D,20151209,000000,23.4559,23.6314,23.1061,23.2596,159892.57036826,0
+ILCG.US,D,20151210,000000,23.2636,23.4888,23.2636,23.3253,74439.582451549,0
+ILCG.US,D,20151211,000000,23.0444,23.0763,22.7644,22.8082,101177.82287244,0
+ILCG.US,D,20151214,000000,22.8152,22.9606,22.6238,22.9547,126181.0129016,0
+ILCG.US,D,20151215,000000,23.1341,23.2536,23.0563,23.0563,106946.9406874,0
+ILCG.US,D,20151216,000000,23.2456,23.4629,23.0842,23.418,129479.51529466,0
+ILCG.US,D,20151217,000000,23.5127,23.5127,23.0703,23.0862,76023.104440071,0
+ILCG.US,D,20151218,000000,22.9686,22.9806,22.6418,22.6418,165665.70218066,0
+ILCG.US,D,20151221,000000,22.8042,22.8431,22.6577,22.7882,102756.32736416,0
+ILCG.US,D,20151222,000000,22.9129,22.9786,22.8142,22.9527,128465.98094207,0
+ILCG.US,D,20151223,000000,23.0703,23.1261,23.0244,23.1201,64488.882807581,0
+ILCG.US,D,20151224,000000,23.0882,23.1719,23.0882,23.1321,29884.210911393,0
+ILCG.US,D,20151228,000000,23.0444,23.1201,22.9666,23.1201,109471.74507467,0
+ILCG.US,D,20151229,000000,23.2317,23.4709,23.2317,23.424,154593.09025332,0
+ILCG.US,D,20151230,000000,23.3922,23.4041,23.2377,23.2456,172324.92392707,0
+ILCG.US,D,20151231,000000,23.1858,23.2536,23.0064,23.0064,93584.34322279,0
+ILCG.US,D,20160104,000000,22.5511,22.559,22.3029,22.559,262058.84010932,0
+ILCG.US,D,20160105,000000,22.6039,22.6577,22.4245,22.5122,114689.94174154,0
+ILCG.US,D,20160106,000000,22.1734,22.4465,22.1734,22.293,194710.98762792,0
+ILCG.US,D,20160107,000000,21.9024,22.1554,21.709,21.8017,169361.5903199,0
+ILCG.US,D,20160108,000000,21.9462,21.9781,21.4639,21.4938,241215.15492327,0
+ILCG.US,D,20160111,000000,21.6393,21.6951,21.2984,21.5715,164540.7793992,0
+ILCG.US,D,20160112,000000,21.7688,21.8685,21.5336,21.8167,947788.08509822,0
+ILCG.US,D,20160113,000000,21.8785,21.9143,21.0992,21.1151,423574.0689411,0
+ILCG.US,D,20160114,000000,21.1809,21.6433,20.868,21.4938,263005.14000488,0
+ILCG.US,D,20160115,000000,20.882,21.145,20.7733,21.0215,274725.00901878,0
+ILCG.US,D,20160119,000000,21.2925,21.3144,20.88,21.1012,222719.65823731,0
+ILCG.US,D,20160120,000000,20.7553,21.151,20.303,20.9706,316905.09757615,0
+ILCG.US,D,20160121,000000,21.0394,21.2447,20.9188,21.0095,138837.14681746,0
+ILCG.US,D,20160122,000000,21.3483,21.5695,21.3463,21.5236,204832.28216292,0
+ILCG.US,D,20160125,000000,21.4758,21.5376,21.1969,21.2147,154377.33789113,0
+ILCG.US,D,20160126,000000,21.3064,21.4221,21.1629,21.3842,82966.316505078,0
+ILCG.US,D,20160127,000000,21.2945,21.3682,20.8261,20.9248,150408.49792623,0
+ILCG.US,D,20160128,000000,21.2287,21.2746,20.88,21.1132,178315.81510037,0
+ILCG.US,D,20160129,000000,21.0792,21.5416,21.0792,21.5416,103718.68324946,0
+ILCG.US,D,20160201,000000,21.4778,21.713,21.4201,21.6552,82049.118090941,0
+ILCG.US,D,20160202,000000,21.5316,21.5316,21.2087,21.2407,99750.846783922,0
+ILCG.US,D,20160203,000000,21.3702,21.3702,20.8401,21.2127,232260.9301428,0
+ILCG.US,D,20160204,000000,21.1191,21.2945,20.9746,21.153,172624.97023541,0
+ILCG.US,D,20160205,000000,21.0354,21.0354,20.3667,20.4624,218736.76928139,0
+ILCG.US,D,20160208,000000,20.1166,20.1206,19.7449,20.0528,168498.58087116,0
+ILCG.US,D,20160209,000000,19.7649,20.269,19.7649,20.0867,80711.453445377,0
+ILCG.US,D,20160210,000000,20.2252,20.5082,20.1525,20.1625,171432.8129969,0
+ILCG.US,D,20160211,000000,19.8695,20.1126,19.8316,20.0378,86777.607070607,0
+ILCG.US,D,20160212,000000,20.271,20.3468,20.1265,20.3468,77117.922240753,0
+ILCG.US,D,20160216,000000,20.6179,20.7215,20.4824,20.7215,92390.178985565,0
+ILCG.US,D,20160217,000000,20.8898,21.1829,20.8898,21.153,81838.383225548,0
+ILCG.US,D,20160218,000000,21.2028,21.2028,20.9048,20.9228,128046.51821,0
+ILCG.US,D,20160219,000000,20.8381,21.0155,20.8022,21.0115,110183.22612021,0
+ILCG.US,D,20160222,000000,21.2207,21.3583,21.2207,21.3164,193798.80671058,0
+ILCG.US,D,20160223,000000,21.2885,21.2964,21.0513,21.0513,246549.75751578,0
+ILCG.US,D,20160224,000000,20.884,21.2287,20.7534,21.1909,158652.24516052,0
+ILCG.US,D,20160225,000000,21.2726,21.4399,21.127,21.432,76180.653839435,0
+ILCG.US,D,20160226,000000,21.5536,21.5536,21.3881,21.4281,114619.69678641,0
+ILCG.US,D,20160229,000000,21.4021,21.5416,21.2387,21.2387,61821.581511325,0
+ILCG.US,D,20160301,000000,21.436,21.8485,21.3842,21.8485,100154.25352625,0
+ILCG.US,D,20160302,000000,21.7967,21.8465,21.725,21.8465,129821.70857609,0
+ILCG.US,D,20160303,000000,21.8247,21.8685,21.701,21.8685,127724.39491576,0
+ILCG.US,D,20160304,000000,21.9382,22,21.8097,21.8924,83121.858905725,0
+ILCG.US,D,20160307,000000,21.7987,21.8884,21.6353,21.7568,107753.75417205,0
+ILCG.US,D,20160308,000000,21.6193,21.7808,21.5915,21.6094,76910.197873437,0
+ILCG.US,D,20160309,000000,21.6971,21.6971,21.5216,21.6313,75579.557723387,0
+ILCG.US,D,20160310,000000,21.735,21.8405,21.4021,21.6293,72231.883861721,0
+ILCG.US,D,20160311,000000,21.8585,22.0259,21.7868,22.0179,119430.47271351,0
+ILCG.US,D,20160314,000000,21.9462,22.1056,21.9462,22.0439,86479.567760982,0
+ILCG.US,D,20160315,000000,21.99,22.0857,21.9482,22.0598,87549.298077689,0
+ILCG.US,D,20160316,000000,22.002,22.2093,21.9801,22.1694,90992.304378461,0
+ILCG.US,D,20160317,000000,22.1316,22.2631,22.0598,22.2073,59177.360700328,0
+ILCG.US,D,20160318,000000,22.3049,22.3428,22.2053,22.293,271391.38414814,0
+ILCG.US,D,20160321,000000,22.2411,22.3588,22.2292,22.3308,70886.191221285,0
+ILCG.US,D,20160322,000000,22.1934,22.4465,22.1934,22.3886,72044.229481586,0
+ILCG.US,D,20160323,000000,22.3608,22.3708,22.2471,22.285,56732.836261773,0
+ILCG.US,D,20160324,000000,22.1874,22.295,22.1416,22.287,74586.093357964,0
+ILCG.US,D,20160328,000000,22.3448,22.3906,22.293,22.3029,132798.08767492,0
+ILCG.US,D,20160329,000000,22.2591,22.5989,22.2193,22.589,83887.528916651,0
+ILCG.US,D,20160330,000000,22.7305,22.7743,22.6617,22.6916,135926.99867632,0
+ILCG.US,D,20160331,000000,22.7165,22.7703,22.6298,22.6577,108201.31488617,0
+ILCG.US,D,20160401,000000,22.591,22.9129,22.5202,22.8989,65086.968425552,0
+ILCG.US,D,20160404,000000,22.9347,22.9347,22.8102,22.8311,72382.408765573,0
+ILCG.US,D,20160405,000000,22.6079,22.6837,22.5451,22.577,637395.69836207,0
+ILCG.US,D,20160406,000000,22.6059,22.9148,22.5342,22.9089,116193.18378135,0
+ILCG.US,D,20160407,000000,22.7802,22.8331,22.5471,22.589,53118.23157061,0
+ILCG.US,D,20160408,000000,22.7404,22.7444,22.5043,22.5371,114589.59180564,0
+ILCG.US,D,20160411,000000,22.6358,22.7075,22.4425,22.4445,229503.31390424,0
+ILCG.US,D,20160412,000000,22.4863,22.6577,22.4643,22.6537,99145.736670437,0
+ILCG.US,D,20160413,000000,22.7584,22.9307,22.7584,22.9049,65651.938564676,0
+ILCG.US,D,20160414,000000,22.9327,23.0104,22.865,22.9287,80288.980215233,0
+ILCG.US,D,20160415,000000,22.8929,22.9387,22.8471,22.8909,114720.04672231,0
+ILCG.US,D,20160418,000000,22.8291,23.0284,22.8291,23.0184,69768.292935346,0
+ILCG.US,D,20160419,000000,23.0344,23.0444,22.8371,22.9407,222679.51826296,0
+ILCG.US,D,20160420,000000,22.9507,23.0882,22.9049,22.9806,81392.829510146,0
+ILCG.US,D,20160421,000000,22.9846,23.0583,22.9168,22.9567,141792.45242975,0
+ILCG.US,D,20160422,000000,22.7802,22.8729,22.6457,22.8102,149859.58377685,0
+ILCG.US,D,20160425,000000,22.7882,22.7982,22.6817,22.7624,94195.474332428,0
+ILCG.US,D,20160426,000000,22.7922,22.8192,22.6877,22.7285,94089.103400373,0
+ILCG.US,D,20160427,000000,22.5431,22.567,22.4126,22.4983,127078.14132855,0
+ILCG.US,D,20160428,000000,22.5361,22.6617,22.2831,22.3508,302188.77947623,0
+ILCG.US,D,20160429,000000,22.4026,22.4026,22.1674,22.3089,74611.18084194,0
+ILCG.US,D,20160502,000000,22.3688,22.5322,22.3608,22.5242,90982.269384871,0
+ILCG.US,D,20160503,000000,22.4525,22.4863,22.3149,22.3886,102645.94243468,0
+ILCG.US,D,20160504,000000,22.2791,22.3308,22.2451,22.287,100452.29283587,0
+ILCG.US,D,20160505,000000,22.3269,22.3448,22.2093,22.2771,52183.973667369,0
+ILCG.US,D,20160506,000000,22.2173,22.3668,22.1435,22.3368,90166.424405993,0
+ILCG.US,D,20160509,000000,22.3488,22.5511,22.3488,22.4763,103743.77073343,0
+ILCG.US,D,20160510,000000,22.5391,22.7444,22.5391,22.7444,81086.762205648,0
+ILCG.US,D,20160511,000000,22.6975,22.6975,22.4245,22.4643,119777.68349173,0
+ILCG.US,D,20160512,000000,22.563,22.563,22.2571,22.4205,211376.10148304,0
+ILCG.US,D,20160513,000000,22.3448,22.4565,22.2451,22.2671,187421.56828405,0
+ILCG.US,D,20160516,000000,22.3488,22.583,22.3308,22.5242,160795.71979137,0
+ILCG.US,D,20160517,000000,22.4943,22.4943,22.2312,22.2711,132020.37567169,0
+ILCG.US,D,20160518,000000,22.2113,22.4126,22.1734,22.3348,96272.718005584,0
+ILCG.US,D,20160519,000000,22.285,22.285,22.0897,22.2213,125909.0645753,0
+ILCG.US,D,20160520,000000,22.3648,22.4624,22.3588,22.4106,57629.96468873,0
+ILCG.US,D,20160523,000000,22.4485,22.4624,22.3428,22.3448,388442.55988144,0
+ILCG.US,D,20160524,000000,22.4186,22.7245,22.4186,22.6975,94547.702607442,0
+ILCG.US,D,20160525,000000,22.7285,22.853,22.7285,22.8062,39368.283353421,0
+ILCG.US,D,20160526,000000,22.857,22.865,22.7902,22.8351,70574.102920633,0
+ILCG.US,D,20160527,000000,22.8391,22.9527,22.8391,22.9527,52880.402222524,0
+ILCG.US,D,20160531,000000,22.9946,22.9946,22.8411,22.9527,75539.417749026,0
+ILCG.US,D,20160601,000000,22.9347,22.9766,22.8062,22.9387,78115.400603612,0
+ILCG.US,D,20160602,000000,22.9228,23.0204,22.8351,23.0204,91763.995385541,0
+ILCG.US,D,20160603,000000,22.9866,22.9866,22.8022,22.9367,98637.965994777,0
+ILCG.US,D,20160606,000000,22.9347,23.0404,22.9129,22.9926,67310.723005124,0
+ILCG.US,D,20160607,000000,22.9746,23.0264,22.9327,22.9327,99987.672632648,0
+ILCG.US,D,20160608,000000,22.9387,23.0324,22.9208,23.0084,84162.487741021,0
+ILCG.US,D,20160609,000000,22.9188,23.0164,22.8969,22.9786,92400.213979155,0
+ILCG.US,D,20160610,000000,22.8291,22.8291,22.6896,22.7364,37436.547087321,0
+ILCG.US,D,20160613,000000,22.7015,22.8152,22.577,22.6138,92627.004834292,0
+ILCG.US,D,20160614,000000,22.6238,22.6238,22.4465,22.6009,54489.011695021,0
+ILCG.US,D,20160615,000000,22.6318,22.7125,22.559,22.577,55174.401757226,0
+ILCG.US,D,20160616,000000,22.4405,22.6009,22.3049,22.591,50204.069432037,0
+ILCG.US,D,20160617,000000,22.5202,22.5202,22.3368,22.3588,60201.933545879,0
+ILCG.US,D,20160620,000000,22.5282,22.6597,22.4783,22.4903,130593.39958317,0
+ILCG.US,D,20160621,000000,22.5491,22.563,22.4703,22.5202,79612.621647259,0
+ILCG.US,D,20160622,000000,22.5222,22.6138,22.4743,22.4743,108291.62982848,0
+ILCG.US,D,20160623,000000,22.6298,22.7085,22.557,22.7085,84263.841176281,0
+ILCG.US,D,20160624,000000,21.8306,22.3209,21.8077,21.9562,180543.58367738,0
+ILCG.US,D,20160627,000000,21.7768,21.7768,21.4519,21.5735,166058.07043004,0
+ILCG.US,D,20160628,000000,21.8207,21.9701,21.7668,21.9701,125565.86779452,0
+ILCG.US,D,20160629,000000,22.1475,22.3866,22.1475,22.3368,96998.24804215,0
+ILCG.US,D,20160630,000000,22.4086,22.5102,22.3149,22.5023,100254.60346214,0
+ILCG.US,D,20160701,000000,22.5182,22.7035,22.5182,22.6338,65506.43115762,0
+ILCG.US,D,20160705,000000,22.4584,22.575,22.4445,22.561,87792.144922569,0
+ILCG.US,D,20160706,000000,22.4703,22.6896,22.4225,22.6817,92233.633085559,0
+ILCG.US,D,20160707,000000,22.7245,22.7464,22.6418,22.7085,93208.03096316,0
+ILCG.US,D,20160708,000000,22.8311,23.0723,22.8311,23.0543,65456.256189669,0
+ILCG.US,D,20160711,000000,23.1201,23.2218,23.1201,23.156,124326.54608614,0
+ILCG.US,D,20160712,000000,23.2596,23.2895,23.2158,23.2716,375206.40333606,0
+ILCG.US,D,20160713,000000,23.3115,23.3115,23.2078,23.2317,1291467.5490722,0
+ILCG.US,D,20160714,000000,23.3682,23.3882,23.2755,23.3323,200414.87798455,0
+ILCG.US,D,20160715,000000,23.3962,23.3962,23.2496,23.2815,95465.904520938,0
+ILCG.US,D,20160718,000000,23.3283,23.414,23.3283,23.3902,68419.589796833,0
+ILCG.US,D,20160719,000000,23.2975,23.3762,23.2975,23.3722,109103.46080992,0
+ILCG.US,D,20160720,000000,23.416,23.5427,23.416,23.5247,78277.967499772,0
+ILCG.US,D,20160721,000000,23.5167,23.5167,23.3543,23.41,86474.550264186,0
+ILCG.US,D,20160722,000000,23.436,23.5407,23.414,23.5087,58925.482361215,0
+ILCG.US,D,20160725,000000,23.5127,23.5127,23.42,23.4609,52396.71553148,0
+ILCG.US,D,20160726,000000,23.4689,23.5307,23.412,23.4669,66998.634704471,0
+ILCG.US,D,20160727,000000,23.5347,23.5466,23.42,23.5287,42674.813741366,0
+ILCG.US,D,20160728,000000,23.5765,23.6234,23.5107,23.6234,27378.473011939,0
+ILCG.US,D,20160729,000000,23.6532,23.7309,23.5994,23.6732,100940.99702371,0
+ILCG.US,D,20160801,000000,23.6314,23.7389,23.6314,23.721,55027.89085081,0
+ILCG.US,D,20160802,000000,23.5994,23.6392,23.4928,23.6134,139482.39690531,0
+ILCG.US,D,20160803,000000,23.5705,23.6492,23.5545,23.5665,63448.253972285,0
+ILCG.US,D,20160804,000000,23.6154,23.719,23.5944,23.6652,46482.09030946,0
+ILCG.US,D,20160805,000000,23.6712,23.7878,23.6712,23.7728,63356.935530614,0
+ILCG.US,D,20160808,000000,23.7688,23.7688,23.6294,23.6332,83101.788918545,0
+ILCG.US,D,20160809,000000,23.6791,23.7858,23.6732,23.6971,58275.214776575,0
+ILCG.US,D,20160810,000000,23.719,23.7349,23.6452,23.6672,47556.838122963,0
+ILCG.US,D,20160811,000000,23.7629,23.8017,23.721,23.7728,69893.730355222,0
+ILCG.US,D,20160812,000000,23.7269,23.7649,23.7031,23.7589,43627.134633069,0
+ILCG.US,D,20160815,000000,23.7977,23.8306,23.7788,23.7808,76946.323850363,0
+ILCG.US,D,20160816,000000,23.719,23.719,23.6134,23.6134,66790.910337156,0
+ILCG.US,D,20160817,000000,23.5984,23.6532,23.4928,23.6532,130789.08195818,0
+ILCG.US,D,20160818,000000,23.6452,23.6672,23.6134,23.6234,24287.69498618,0
+ILCG.US,D,20160819,000000,23.5884,23.6412,23.5565,23.6174,49988.31706985,0
+ILCG.US,D,20160822,000000,23.5994,23.6752,23.5994,23.6492,58915.447367625,0
+ILCG.US,D,20160823,000000,23.721,23.7569,23.6991,23.7031,55401.192612364,0
+ILCG.US,D,20160824,000000,23.715,23.7429,23.4629,23.4768,111413.51633437,0
+ILCG.US,D,20160825,000000,23.4788,23.5565,23.3981,23.452,26738.240420888,0
+ILCG.US,D,20160826,000000,23.4629,23.6014,23.3443,23.448,118921.6985385,0
+ILCG.US,D,20160829,000000,23.4968,23.5725,23.4948,23.5605,102545.59249878,0
+ILCG.US,D,20160830,000000,23.5227,23.5327,23.3981,23.448,58027.3504349,0
+ILCG.US,D,20160831,000000,23.432,23.44,23.3363,23.43,43911.12495167,0
+ILCG.US,D,20160901,000000,23.45,23.4539,23.3253,23.428,34063.785741681,0
+ILCG.US,D,20160902,000000,23.5307,23.5665,23.434,23.5167,42903.611595222,0
+ILCG.US,D,20160906,000000,23.5207,23.5904,23.4868,23.5865,69604.722539826,0
+ILCG.US,D,20160907,000000,23.6134,23.6432,23.5446,23.5865,38481.189920053,0
+ILCG.US,D,20160908,000000,23.5565,23.5685,23.4848,23.5107,48942.670737758,0
+ILCG.US,D,20160909,000000,23.3483,23.3523,23.0006,23.0006,155812.34197451,0
+ILCG.US,D,20160912,000000,22.8451,23.3253,22.8451,23.2815,67679.007269881,0
+ILCG.US,D,20160913,000000,23.1141,23.1141,22.8909,22.9746,89429.855876478,0
+ILCG.US,D,20160914,000000,22.9766,23.1081,22.9567,22.9786,46295.439428684,0
+ILCG.US,D,20160915,000000,22.9706,23.2476,22.9706,23.1799,45393.293504932,0
+ILCG.US,D,20160916,000000,23.1699,23.1858,23.0523,23.1719,57044.924562426,0
+ILCG.US,D,20160919,000000,23.2576,23.2895,23.152,23.1659,24414.135905415,0
+ILCG.US,D,20160920,000000,23.2596,23.2935,23.1858,23.2238,57564.737230395,0
+ILCG.US,D,20160921,000000,23.2815,23.438,23.1261,23.43,302052.30356341,0
+ILCG.US,D,20160922,000000,23.5705,23.6432,23.5486,23.6014,89954.686041242,0
+ILCG.US,D,20160923,000000,23.4968,23.5545,23.4968,23.5067,73618.719975876,0
+ILCG.US,D,20160926,000000,23.3942,23.3942,23.2596,23.2716,36832.440473196,0
+ILCG.US,D,20160927,000000,23.2755,23.4709,23.2755,23.4649,48308.459142863,0
+ILCG.US,D,20160928,000000,23.4669,23.4669,23.3742,23.4629,42528.302834951,0
+ILCG.US,D,20160929,000000,23.4629,23.5067,23.2278,23.3263,54151.835910393,0
+ILCG.US,D,20160930,000000,23.3603,23.5047,23.3283,23.4808,49632.0747974,0
+ILCG.US,D,20161003,000000,23.412,23.412,23.3283,23.3742,35242.89748852,0
+ILCG.US,D,20161004,000000,23.418,23.424,23.2476,23.2995,49180.500085844,0
+ILCG.US,D,20161005,000000,23.3862,23.3882,23.3303,23.3303,68284.117383366,0
+ILCG.US,D,20161006,000000,23.3253,23.3842,23.2337,23.3323,77685.902877954,0
+ILCG.US,D,20161007,000000,23.3842,23.3842,23.1699,23.3015,74484.739922704,0
+ILCG.US,D,20161010,000000,23.3283,23.4001,23.3283,23.3523,170450.38712443,0
+ILCG.US,D,20161011,000000,23.2755,23.2755,22.9547,23.0444,47712.380523609,0
+ILCG.US,D,20161012,000000,23.0204,23.142,23.0204,23.1001,76255.916291362,0
+ILCG.US,D,20161013,000000,22.9029,23.0503,22.8471,22.9986,64393.550368474,0
+ILCG.US,D,20161014,000000,23.1041,23.156,23.0204,23.0324,28433.150838261,0
+ILCG.US,D,20161017,000000,22.9826,23.0144,22.8709,22.8829,114574.53931525,0
+ILCG.US,D,20161018,000000,23.1061,23.2078,23.1061,23.1201,48095.717278753,0
+ILCG.US,D,20161019,000000,23.158,23.2496,23.1281,23.2178,77833.417283729,0
+ILCG.US,D,20161020,000000,23.1938,23.2496,23.154,23.2138,28704.095665194,0
+ILCG.US,D,20161021,000000,23.1261,23.2875,23.0882,23.2855,35057.250107103,0
+ILCG.US,D,20161024,000000,23.4041,23.4649,23.4041,23.4539,51539.727078883,0
+ILCG.US,D,20161025,000000,23.3902,23.3902,23.2516,23.2696,57730.314624631,0
+ILCG.US,D,20161026,000000,23.1679,23.1858,23.0563,23.0981,56757.923745748,0
+ILCG.US,D,20161027,000000,23.2238,23.2238,23.0104,23.0104,55169.384260432,0
+ILCG.US,D,20161028,000000,22.9606,23.0603,22.865,22.9029,73623.737472672,0
+ILCG.US,D,20161031,000000,22.9606,22.9726,22.859,22.8709,75424.01532274,0
+ILCG.US,D,20161101,000000,22.8769,22.8769,22.559,22.6935,72327.216300828,0
+ILCG.US,D,20161102,000000,22.6677,22.7344,22.5162,22.5342,47868.926423615,0
+ILCG.US,D,20161103,000000,22.5003,22.5511,22.3189,22.3628,121562.90885142,0
+ILCG.US,D,20161104,000000,22.3408,22.5222,22.3209,22.3806,78030.103158096,0
+ILCG.US,D,20161107,000000,22.6916,22.9049,22.6657,22.8749,124916.60370923,0
+ILCG.US,D,20161108,000000,22.7962,23.0783,22.7842,23.0184,60278.199497165,0
+ILCG.US,D,20161109,000000,22.563,23.1321,22.563,23.1201,153136.00918403,0
+ILCG.US,D,20161110,000000,23.2098,23.3035,22.8152,23.0384,385613.69518838,0
+ILCG.US,D,20161111,000000,22.9626,22.9906,22.8431,22.9447,75054.727558623,0
+ILCG.US,D,20161114,000000,22.8949,22.8949,22.7075,22.7802,70310.182589213,0
+ILCG.US,D,20161115,000000,22.8849,22.9646,22.8391,22.9327,91296.364684242,0
+ILCG.US,D,20161116,000000,22.8371,22.9946,22.8371,22.9826,59244.595157382,0
+ILCG.US,D,20161117,000000,23.0045,23.1858,23.0045,23.1819,265828.98720114,0
+ILCG.US,D,20161118,000000,23.2397,23.2397,23.1081,23.1101,78160.558074768,0
+ILCG.US,D,20161121,000000,23.158,23.2875,23.158,23.2875,81469.095461431,0
+ILCG.US,D,20161122,000000,23.3603,23.3603,23.2676,23.3483,84988.367713488,0
+ILCG.US,D,20161123,000000,23.2337,23.3135,23.1978,23.3115,149788.33532236,0
+ILCG.US,D,20161125,000000,23.3782,23.3782,23.3343,23.3523,41233.788661825,0
+ILCG.US,D,20161128,000000,23.3175,23.3523,23.2716,23.2755,255297.2614283,0
+ILCG.US,D,20161129,000000,23.3323,23.444,23.3323,23.3742,95435.799540168,0
+ILCG.US,D,20161130,000000,23.4081,23.4081,23.152,23.1699,54005.325003977,0
+ILCG.US,D,20161201,000000,23.1699,23.1699,22.849,22.8949,236365.24252117,0
+ILCG.US,D,20161202,000000,22.8829,22.9846,22.855,22.8889,65456.256189669,0
+ILCG.US,D,20161205,000000,23.0144,23.1261,23.0144,23.0882,381296.64094591,0
+ILCG.US,D,20161206,000000,23.1719,23.1719,23.0663,23.1181,77803.312302958,0
+ILCG.US,D,20161207,000000,23.1201,23.428,23.0643,23.4021,143930.9095638,0
+ILCG.US,D,20161208,000000,23.442,23.5187,23.3862,23.4689,123897.04836049,0
+ILCG.US,D,20161209,000000,23.5207,23.6254,23.5207,23.6254,99055.421728126,0
+ILCG.US,D,20161212,000000,23.6014,23.6014,23.4669,23.5307,51216.600285281,0
+ILCG.US,D,20161213,000000,23.5904,23.8136,23.5904,23.7469,122978.84644698,0
+ILCG.US,D,20161214,000000,23.7269,23.7669,23.5924,23.6214,196124.91822477,0
+ILCG.US,D,20161215,000000,23.6452,23.7549,23.6174,23.6392,296958.54081706,0
+ILCG.US,D,20161216,000000,23.7071,23.7071,23.5625,23.5725,62748.814919053,0
+ILCG.US,D,20161219,000000,23.6214,23.719,23.5665,23.5805,142860.17574774,0
+ILCG.US,D,20161220,000000,23.6851,23.7369,23.6652,23.6951,235073.73884612,0
+ILCG.US,D,20161221,000000,23.6931,23.6991,23.6552,23.6572,40487.185138719,0
+ILCG.US,D,20161222,000000,23.6452,23.6572,23.5187,23.5904,73079.840820086,0
+ILCG.US,D,20161223,000000,23.5805,23.6332,23.5585,23.6332,111040.21457281,0
+ILCG.US,D,20161227,000000,23.6492,23.8037,23.6492,23.7071,148682.47902873,0
+ILCG.US,D,20161228,000000,23.7569,23.7569,23.5087,23.5227,182590.72236976,0
+ILCG.US,D,20161229,000000,23.5427,23.5805,23.4709,23.5147,255867.24906422,0
+ILCG.US,D,20161230,000000,23.5645,23.5645,23.3233,23.3722,42407.882911869,0
+ILCG.US,D,20170103,000000,23.5007,23.6472,23.442,23.5247,72806.888994435,0
+ILCG.US,D,20170104,000000,23.6134,23.7688,23.6134,23.7429,81767.134771058,0
+ILCG.US,D,20170105,000000,23.7429,23.8386,23.7389,23.8386,332269.676262,0
+ILCG.US,D,20170106,000000,23.8196,24.0818,23.8196,24.014,141408.11217525,0
+ILCG.US,D,20170109,000000,24.022,24.0658,23.9701,24.0379,101227.99784039,0
+ILCG.US,D,20170110,000000,24.0598,24.1266,24.006,24.0877,216525.05669413,0
+ILCG.US,D,20170111,000000,24.02,24.0897,23.9063,24.0538,63831.590727427,0
+ILCG.US,D,20170112,000000,24.01,24.0718,23.8844,24.0698,246167.42426,0
+ILCG.US,D,20170113,000000,24.1017,24.1744,24.1017,24.1345,91839.257837467,0
+ILCG.US,D,20170117,000000,24.0977,24.1176,24.0418,24.0498,67320.757998714,0
+ILCG.US,D,20170118,000000,24.1036,24.1385,24.0578,24.1385,88069.110745657,0
+ILCG.US,D,20170119,000000,24.1605,24.1605,24.022,24.0598,88110.254219376,0
+ILCG.US,D,20170120,000000,24.1156,24.1605,24.002,24.0678,81539.340416562,0
+ILCG.US,D,20170123,000000,24.0279,24.1385,24.014,24.1385,57579.789720779,0
+ILCG.US,D,20170124,000000,24.2103,24.3109,24.1345,24.264,204847.33465331,0
+ILCG.US,D,20170125,000000,24.3927,24.4484,24.3369,24.4484,80848.932857562,0
+ILCG.US,D,20170126,000000,24.4664,24.4913,24.4146,24.4165,72317.181307238,0
+ILCG.US,D,20170127,000000,24.3947,24.3967,24.3169,24.3947,274780.20148353,0
+ILCG.US,D,20170130,000000,24.3079,24.3079,24.1036,24.2382,57584.807217575,0
+ILCG.US,D,20170131,000000,24.1325,24.2163,24.1076,24.2163,104475.32176616,0
+ILCG.US,D,20170201,000000,24.28,24.28,24.1545,24.2482,148870.13340886,0
+ILCG.US,D,20170202,000000,24.2143,24.292,24.2143,24.2522,64669.512692203,0
+ILCG.US,D,20170203,000000,24.3079,24.3847,24.3079,24.3388,45448.485969677,0
+ILCG.US,D,20170206,000000,24.3309,24.3448,24.2621,24.3329,118139.97253782,0
+ILCG.US,D,20170207,000000,24.3847,24.4405,24.3488,24.3647,125016.95364513,0
+ILCG.US,D,20170208,000000,24.3647,24.4952,24.3607,24.4704,56717.783771388,0
+ILCG.US,D,20170209,000000,24.5112,24.6627,24.5112,24.6228,60478.899368967,0
+ILCG.US,D,20170210,000000,24.6647,24.7364,24.6627,24.7225,44789.186890806,0
+ILCG.US,D,20170213,000000,24.7703,24.8421,24.7683,24.8181,1841716.3525996,0
+ILCG.US,D,20170214,000000,24.8121,24.9118,24.7823,24.8968,58533.114111841,0
+ILCG.US,D,20170215,000000,24.8968,25.0513,24.8341,25.0314,147796.38909472,0
+ILCG.US,D,20170216,000000,25.0374,25.0374,24.9028,24.9637,141635.90652975,0
+ILCG.US,D,20170217,000000,24.9198,25.0294,24.9198,25.0294,289542.68055396,0
+ILCG.US,D,20170221,000000,25.0673,25.1699,25.0673,25.1659,72988.522378417,0
+ILCG.US,D,20170222,000000,25.139,25.2177,25.1152,25.1919,90836.761977813,0
+ILCG.US,D,20170223,000000,25.2277,25.2277,25.0374,25.0932,56521.097897021,0
+ILCG.US,D,20170224,000000,25.0015,25.159,25.0015,25.159,82361.206391594,0
+ILCG.US,D,20170227,000000,25.1629,25.2217,25.1132,25.2077,73755.195888703,0
+ILCG.US,D,20170228,000000,25.1999,25.2077,25.1052,25.157,63681.065823575,0
+ILCG.US,D,20170301,000000,25.3632,25.5018,25.3314,25.4539,73170.155762399,0
+ILCG.US,D,20170302,000000,25.4639,25.4639,25.3473,25.3652,88310.954091179,0
+ILCG.US,D,20170303,000000,25.3394,25.3672,25.2716,25.3672,144372.44928177,0
+ILCG.US,D,20170306,000000,25.2776,25.3294,25.2257,25.2955,60957.568563216,0
+ILCG.US,D,20170307,000000,25.2536,25.3473,25.2257,25.2257,56117.691154698,0
+ILCG.US,D,20170308,000000,25.2636,25.3234,25.2337,25.2337,62057.403860694,0
+ILCG.US,D,20170309,000000,25.2556,25.3014,25.2038,25.2875,93771.997602926,0
+ILCG.US,D,20170310,000000,25.4101,25.4101,25.2815,25.3752,59254.630150972,0
+ILCG.US,D,20170313,000000,25.3592,25.4301,25.3553,25.4221,39686.392650228,0
+ILCG.US,D,20170314,000000,25.3772,25.3842,25.3074,25.3732,33333.238208319,0
+ILCG.US,D,20170315,000000,25.3941,25.5835,25.3672,25.5376,51020.917910274,0
+ILCG.US,D,20170316,000000,25.5636,25.5636,25.4479,25.5078,78005.01567412,0
+ILCG.US,D,20170317,000000,25.5436,25.5536,25.5038,25.5038,30429.111063337,0
+ILCG.US,D,20170320,000000,25.5177,25.5416,25.4241,25.4659,35885.137078288,0
+ILCG.US,D,20170321,000000,25.5336,25.5396,25.2137,25.2217,55750.410389299,0
+ILCG.US,D,20170322,000000,25.1659,25.2875,25.1191,25.2676,43279.923854851,0
+ILCG.US,D,20170323,000000,25.2197,25.3294,25.1739,25.2058,58128.703870159,0
+ILCG.US,D,20170324,000000,25.2716,25.3394,25.1629,25.2457,94436.314178591,0
+ILCG.US,D,20170327,000000,25.0673,25.2895,25.0453,25.2477,65456.256189669,0
+ILCG.US,D,20170328,000000,25.2656,25.4261,25.1779,25.3842,49033.989179429,0
+ILCG.US,D,20170329,000000,25.3772,25.4699,25.3692,25.4539,69060.825887242,0
+ILCG.US,D,20170330,000000,25.4579,25.5157,25.434,25.4878,46421.880347919,0
+ILCG.US,D,20170331,000000,25.4599,25.5177,25.4559,25.4739,37573.023000146,0
+ILCG.US,D,20170403,000000,25.4878,25.5018,25.3294,25.4798,31224.886055033,0
+ILCG.US,D,20170404,000000,25.3941,25.4519,25.3941,25.4301,59672.085884321,0
+ILCG.US,D,20170405,000000,25.5276,25.6711,25.3822,25.3981,66413.594578166,0
+ILCG.US,D,20170406,000000,25.4281,25.4938,25.3901,25.4459,73658.859950237,0
+ILCG.US,D,20170407,000000,25.4241,25.4878,25.3672,25.4301,36952.860396277,0
+ILCG.US,D,20170410,000000,25.4499,25.5596,25.4261,25.4579,54942.593405295,0
+ILCG.US,D,20170411,000000,25.4439,25.4439,25.3194,25.4001,67320.757998714,0
+ILCG.US,D,20170412,000000,25.4061,25.4061,25.3314,25.3533,57277.736413717,0
+ILCG.US,D,20170413,000000,25.3154,25.3941,25.2417,25.2656,82709.420669171,0
+ILCG.US,D,20170417,000000,25.2576,25.4739,25.2576,25.4699,84055.113309606,0
+ILCG.US,D,20170418,000000,25.4301,25.5098,25.4061,25.4679,57212.508955381,0
+ILCG.US,D,20170419,000000,25.5436,25.6173,25.4639,25.4878,87423.860657812,0
+ILCG.US,D,20170420,000000,25.5596,25.7578,25.5496,25.708,29172.729865853,0
+ILCG.US,D,20170421,000000,25.728,25.728,25.6253,25.6991,31179.728583878,0
+ILCG.US,D,20170424,000000,25.9183,25.9263,25.8625,25.9163,53828.709116791,0
+ILCG.US,D,20170425,000000,26.0169,26.1624,26.006,26.1346,72129.526927102,0
+ILCG.US,D,20170426,000000,26.1804,26.2043,26.1425,26.1624,33035.198898692,0
+ILCG.US,D,20170427,000000,26.2282,26.3029,26.2282,26.2811,22642.959536759,0
+ILCG.US,D,20170428,000000,26.4485,26.4485,26.3368,26.3806,63024.777242781,0
+ILCG.US,D,20170501,000000,26.4225,26.5451,26.4126,26.4893,68294.152376956,0
+ILCG.US,D,20170502,000000,26.5312,26.5511,26.4683,26.5471,55981.215241872,0
+ILCG.US,D,20170503,000000,26.5013,26.5152,26.4066,26.4723,48080.664788367,0
+ILCG.US,D,20170504,000000,26.4624,26.5132,26.4564,26.5132,145795.41137286,0
+ILCG.US,D,20170505,000000,26.563,26.563,26.4465,26.5491,147479.28329728,0
+ILCG.US,D,20170508,000000,26.563,26.563,26.4913,26.5331,118759.13164234,0
+ILCG.US,D,20170509,000000,26.598,26.6378,26.5431,26.5531,47822.765453101,0
+ILCG.US,D,20170510,000000,26.588,26.6198,26.5431,26.6198,34481.24147503,0
+ILCG.US,D,20170511,000000,26.588,26.6138,26.4664,26.6079,30629.810935139,0
+ILCG.US,D,20170512,000000,26.6079,26.6298,26.573,26.6198,32656.879640344,0
+ILCG.US,D,20170515,000000,26.6438,26.7494,26.6438,26.7335,45836.840221615,0
+ILCG.US,D,20170516,000000,26.7952,26.7952,26.6955,26.7434,113389.40657226,0
+ILCG.US,D,20170517,000000,26.578,26.578,26.2701,26.2731,55134.261782866,0
+ILCG.US,D,20170518,000000,26.2641,26.5272,26.2641,26.4425,58143.756360545,0
+ILCG.US,D,20170519,000000,26.5411,26.6597,26.5411,26.588,33816.924899363,0
+ILCG.US,D,20170522,000000,26.6597,26.7832,26.6597,26.7832,120770.1443578,0
+ILCG.US,D,20170523,000000,26.8411,26.8411,26.7355,26.7654,187997.57691613,0
+ILCG.US,D,20170524,000000,26.7932,26.9387,26.7872,26.9188,51544.744575678,0
+ILCG.US,D,20170525,000000,26.9786,27.1888,26.9786,27.1669,40291.502763712,0
+ILCG.US,D,20170526,000000,27.142,27.1649,27.1161,27.1649,94184.435839479,0
+ILCG.US,D,20170530,000000,27.15,27.1849,27.1281,27.1729,107849.08661116,0
+ILCG.US,D,20170531,000000,27.1809,27.1829,27.0683,27.154,58209.987318239,0
+ILCG.US,D,20170601,000000,27.2406,27.3075,27.1709,27.3075,107964.48903744,0
+ILCG.US,D,20170602,000000,27.3553,27.5247,27.3473,27.5008,43084.241479844,0
+ILCG.US,D,20170605,000000,27.5067,27.5545,27.5067,27.5147,44829.326865166,0
+ILCG.US,D,20170606,000000,27.4629,27.5506,27.3832,27.3932,59066.975770836,0
+ILCG.US,D,20170607,000000,27.4709,27.5207,27.427,27.4888,75186.185974654,0
+ILCG.US,D,20170608,000000,27.5705,27.5705,27.437,27.455,35257.949978905,0
+ILCG.US,D,20170609,000000,27.5645,27.5905,27.0842,27.144,41676.331879149,0
+ILCG.US,D,20170612,000000,27.0703,27.1041,26.867,27.0464,242379.21417973,0
+ILCG.US,D,20170613,000000,27.2028,27.3273,27.1689,27.2566,56325.415522014,0
+ILCG.US,D,20170614,000000,27.2955,27.4091,27.1769,27.3035,24549.608318883,0
+ILCG.US,D,20170615,000000,27.0583,27.2028,26.9607,27.1689,38476.172423258,0
+ILCG.US,D,20170616,000000,27.2446,27.2446,27.1081,27.1629,95380.607075423,0
+ILCG.US,D,20170619,000000,27.3892,27.4888,27.3852,27.4828,62934.462300471,0
+ILCG.US,D,20170620,000000,27.433,27.4609,27.2785,27.2785,32202.294430712,0
+ILCG.US,D,20170621,000000,27.3792,27.4689,27.3453,27.4689,26702.114443964,0
+ILCG.US,D,20170622,000000,27.3932,27.4748,27.3353,27.3971,49632.0747974,0
+ILCG.US,D,20170623,000000,27.3912,27.4669,27.3413,27.4609,20350.967000774,0
+ILCG.US,D,20170626,000000,27.5605,27.5645,27.3293,27.3692,61977.123911973,0
+ILCG.US,D,20170627,000000,27.2995,27.3213,27.0364,27.0444,89172.96004057,0
+ILCG.US,D,20170628,000000,27.1081,27.3553,27.0264,27.3373,50344.559342299,0
+ILCG.US,D,20170629,000000,27.2666,27.2666,26.7832,26.9786,72347.286288008,0
+ILCG.US,D,20170630,000000,27.1121,27.1241,26.9686,27.0045,42402.865415074,0
+ILCG.US,D,20170703,000000,27.1001,27.1599,26.8929,26.8929,28159.195513251,0
+ILCG.US,D,20170705,000000,26.8989,27.0504,26.865,27.0244,206833.25988478,0
+ILCG.US,D,20170706,000000,26.859,26.9109,26.7753,26.7753,112962.91934468,0
+ILCG.US,D,20170707,000000,26.863,27.0862,26.7813,27.0623,61397.101282463,0
+ILCG.US,D,20170710,000000,27.0803,27.2028,27.0703,27.2028,34730.109316064,0
+ILCG.US,D,20170711,000000,27.144,27.2308,27.0763,27.2148,96831.667148554,0
+ILCG.US,D,20170712,000000,27.413,27.5625,27.413,27.5447,40995.959313738,0
+ILCG.US,D,20170713,000000,27.5825,27.6184,27.5167,27.5665,68198.81993785,0
+ILCG.US,D,20170714,000000,27.6184,27.7589,27.6144,27.72,38207.234595043,0
+ILCG.US,D,20170717,000000,27.7768,27.7867,27.6901,27.722,51710.321969915,0
+ILCG.US,D,20170718,000000,27.7269,27.8854,27.6961,27.8854,72534.940668143,0
+ILCG.US,D,20170719,000000,27.9711,28.0638,27.9711,28.0349,43739.526561279,0
+ILCG.US,D,20170720,000000,28.1166,28.1764,28.009,28.0808,26202.371763176,0
+ILCG.US,D,20170721,000000,28.015,28.0907,28.015,28.0867,31654.383780691,0
+ILCG.US,D,20170724,000000,28.0558,28.1365,28.0558,28.1246,37644.271454637,0
+ILCG.US,D,20170725,000000,28.1186,28.1405,28.0468,28.0808,71718.092189907,0
+ILCG.US,D,20170726,000000,28.1425,28.1705,28.1126,28.1525,24772.385176583,0
+ILCG.US,D,20170727,000000,28.3159,28.3179,27.8894,28.0638,32303.647865972,0
+ILCG.US,D,20170728,000000,27.8914,28.0788,27.8914,28.0598,37003.035364228,0
+ILCG.US,D,20170731,000000,28.1405,28.1505,27.9751,27.9891,60368.514439476,0
+ILCG.US,D,20170801,000000,28.0907,28.0907,28.019,28.0428,61821.581511325,0
+ILCG.US,D,20170802,000000,28.0578,28.0578,27.7987,28.001,76326.161246492,0
+ILCG.US,D,20170803,000000,27.9831,27.9851,27.9213,27.9353,33251.954760239,0
+ILCG.US,D,20170804,000000,27.9771,28.005,27.9034,27.9671,65933.921884559,0
+ILCG.US,D,20170807,000000,27.9931,28.0538,27.9891,28.0468,35122.477565438,0
+ILCG.US,D,20170808,000000,28.0269,28.1365,27.9413,27.9911,42066.693129805,0
+ILCG.US,D,20170809,000000,27.7689,27.9531,27.7469,27.9531,65202.370851838,0
+ILCG.US,D,20170810,000000,27.8326,27.8326,27.4808,27.4888,58719.764992617,0
+ILCG.US,D,20170811,000000,27.4968,27.6642,27.4729,27.6124,51766.51793402,0
+ILCG.US,D,20170814,000000,27.8027,27.9711,27.8027,27.9492,110076.85518816,0
+ILCG.US,D,20170815,000000,28.015,28.015,27.8645,27.8954,143981.08453176,0
+ILCG.US,D,20170816,000000,27.9671,28.0468,27.9233,27.9611,38111.902155936,0
+ILCG.US,D,20170817,000000,27.9153,27.9492,27.5247,27.5247,69271.560752634,0
+ILCG.US,D,20170818,000000,27.5027,27.5745,27.3852,27.5367,66049.324310845,0
+ILCG.US,D,20170821,000000,27.4848,27.5087,27.3752,27.4988,78817.85015492,0
+ILCG.US,D,20170822,000000,27.5805,27.8804,27.5805,27.8744,31569.086335175,0
+ILCG.US,D,20170823,000000,27.7389,27.7947,27.71,27.7489,41732.527843254,0
+ILCG.US,D,20170824,000000,27.8386,27.8446,27.6402,27.6782,32373.892821103,0
+ILCG.US,D,20170825,000000,27.7708,27.8226,27.6204,27.6382,85431.914430172,0
+ILCG.US,D,20170828,000000,27.7269,27.7429,27.6582,27.7041,381971.99601453,0
+ILCG.US,D,20170829,000000,27.5127,27.7867,27.5127,27.7589,52346.540563529,0
+ILCG.US,D,20170830,000000,27.7788,28.0349,27.7569,28.005,45877.983695335,0
+ILCG.US,D,20170831,000000,28.0967,28.2562,28.0598,28.2402,56380.60798676,0
+ILCG.US,D,20170901,000000,28.298,28.31,28.1843,28.2502,67638.867295521,0
+ILCG.US,D,20170905,000000,28.1545,28.2422,27.9611,28.1146,81177.077147959,0
+ILCG.US,D,20170906,000000,28.1843,28.2282,28.0558,28.1745,321842.31442249,0
+ILCG.US,D,20170907,000000,28.2462,28.3159,28.2222,28.27,37779.743868104,0
+ILCG.US,D,20170908,000000,28.2562,28.2562,28.1505,28.1645,75594.610213773,0
+ILCG.US,D,20170911,000000,28.3119,28.4096,28.3119,28.3757,37401.424609756,0
+ILCG.US,D,20170912,000000,28.4574,28.4874,28.3577,28.4195,74662.359309249,0
+ILCG.US,D,20170913,000000,28.4036,28.4614,28.4036,28.4494,28234.457965176,0
+ILCG.US,D,20170914,000000,28.3917,28.4534,28.3458,28.3597,23808.022292572,0
+ILCG.US,D,20170915,000000,28.3997,28.4395,28.3319,28.3897,56365.555496374,0
+ILCG.US,D,20170918,000000,28.4814,28.5032,28.3418,28.3957,68289.134880161,0
+ILCG.US,D,20170919,000000,28.3797,28.4295,28.3577,28.4056,35172.652533389,0
+ILCG.US,D,20170920,000000,28.4195,28.4494,28.2402,28.3617,57054.959556016,0
+ILCG.US,D,20170921,000000,28.3259,28.3697,28.272,28.288,61522.53870234,0
+ILCG.US,D,20170922,000000,28.2462,28.3179,28.2262,28.3119,51429.342149392,0
+ILCG.US,D,20170925,000000,28.2601,28.2601,27.9472,28.0329,86319.00786354,0
+ILCG.US,D,20170926,000000,28.1046,28.1745,28.015,28.0289,56239.114577139,0
+ILCG.US,D,20170927,000000,28.1106,28.3279,28.0967,28.2422,46845.357077422,0
+ILCG.US,D,20170928,000000,28.1863,28.302,28.1823,28.294,39363.265856625,0
+ILCG.US,D,20170929,000000,28.3438,28.4874,28.3398,28.4774,48353.616614019,0
+ILCG.US,D,20171002,000000,28.5391,28.6059,28.4375,28.5092,78160.558074768,0
+ILCG.US,D,20171003,000000,28.5391,28.5591,28.5132,28.5571,164072.14519855,0
+ILCG.US,D,20171004,000000,28.5491,28.6478,28.5411,28.6258,50944.651958989,0
+ILCG.US,D,20171005,000000,28.7016,28.861,28.6956,28.861,52920.542196884,0
+ILCG.US,D,20171006,000000,28.7833,28.9008,28.7833,28.9008,28139.12552607,0
+ILCG.US,D,20171009,000000,28.9417,28.9417,28.8391,28.853,52421.803015455,0
+ILCG.US,D,20171010,000000,28.9696,28.9696,28.7633,28.8411,137455.3282001,0
+ILCG.US,D,20171011,000000,28.8859,28.9537,28.8351,28.9537,108494.336699,0
+ILCG.US,D,20171012,000000,28.9308,29.0215,28.9228,28.9676,41777.685314409,0
+ILCG.US,D,20171013,000000,29.0613,29.0653,29.0175,29.0175,83405.849224325,0
+ILCG.US,D,20171016,000000,29.0593,29.0593,28.9656,29.0055,98592.808523621,0
+ILCG.US,D,20171017,000000,28.9915,29.0653,28.9915,29.0533,118729.02666157,0
+ILCG.US,D,20171018,000000,29.0972,29.0972,29.0135,29.0135,29520.944143431,0
+ILCG.US,D,20171019,000000,28.9008,29.0035,28.8491,29.0035,40683.871013085,0
+ILCG.US,D,20171020,000000,29.1112,29.139,29.0593,29.1132,78595.07329722,0
+ILCG.US,D,20171023,000000,29.155,29.155,28.9308,28.9417,181906.33580692,0
+ILCG.US,D,20171024,000000,28.9328,29.0135,28.9188,28.9716,43219.71389331,0
+ILCG.US,D,20171025,000000,28.9407,28.9816,28.7574,28.9308,78247.862519002,0
+ILCG.US,D,20171026,000000,28.9248,28.9617,28.864,28.882,85176.022093624,0
+ILCG.US,D,20171027,000000,29.2626,29.5078,29.2487,29.4659,51286.845240412,0
+ILCG.US,D,20171030,000000,29.4779,29.5117,29.3852,29.4659,75867.562039424,0
+ILCG.US,D,20171031,000000,29.4998,29.5018,29.4359,29.4818,61366.996301693,0
+ILCG.US,D,20171101,000000,29.5914,29.5914,29.4759,29.5038,63645.94334601,0
+ILCG.US,D,20171102,000000,29.4679,29.4878,29.3832,29.4838,45479.594449807,0
+ILCG.US,D,20171103,000000,29.4559,29.6333,29.4231,29.6253,50551.280210256,0
+ILCG.US,D,20171106,000000,29.6273,29.7538,29.6273,29.7538,207877.90271752,0
+ILCG.US,D,20171107,000000,29.7578,29.7678,29.6701,29.718,57639.99968232,0
+ILCG.US,D,20171108,000000,29.718,29.8296,29.6901,29.8017,71021.663634752,0
+ILCG.US,D,20171109,000000,29.6233,29.6761,29.4739,29.6563,58950.569845191,0
+ILCG.US,D,20171110,000000,29.6602,29.6981,29.6094,29.6881,54524.134172587,0
+ILCG.US,D,20171113,000000,29.6014,29.7638,29.6014,29.73,57987.210460538,0
+ILCG.US,D,20171114,000000,29.6293,29.71,29.6273,29.6761,32676.949627525,0
+ILCG.US,D,20171115,000000,29.5775,29.6134,29.4579,29.5177,41047.137781048,0
+ILCG.US,D,20171116,000000,29.6473,29.8545,29.6473,29.8177,31649.366283896,0
+ILCG.US,D,20171117,000000,29.8197,29.8197,29.7041,29.7041,37901.167290544,0
+ILCG.US,D,20171120,000000,29.734,29.734,29.6901,29.6961,53838.744110381,0
+ILCG.US,D,20171121,000000,29.8037,29.995,29.8037,29.9692,75615.683700311,0
+ILCG.US,D,20171122,000000,30.0209,30.0209,29.9193,29.9392,53989.269014233,0
+ILCG.US,D,20171124,000000,29.987,30.0707,29.987,30.0667,28478.308309416,0
+ILCG.US,D,20171127,000000,30.0767,30.1564,30.0767,30.1186,51609.972034014,0
+ILCG.US,D,20171128,000000,30.1984,30.2681,30.1186,30.2481,53510.599819984,0
+ILCG.US,D,20171129,000000,30.2641,30.2641,29.7997,29.9004,57544.667243214,0
+ILCG.US,D,20171130,000000,30.013,30.2342,29.9811,30.1664,50359.611832685,0
+ILCG.US,D,20171201,000000,30.0727,30.2103,29.7518,30.0967,62530.052058788,0
+ILCG.US,D,20171204,000000,30.2891,30.2891,29.7498,29.7498,53535.687303959,0
+ILCG.US,D,20171205,000000,29.6761,29.991,29.6761,29.728,204520.19386226,0
+ILCG.US,D,20171206,000000,29.6513,29.8825,29.6513,29.8425,60060.440136259,0
+ILCG.US,D,20171207,000000,29.8665,30.0249,29.8585,29.995,42648.722758032,0
+ILCG.US,D,20171208,000000,30.1724,30.2362,30.1405,30.1704,35298.089953265,0
+ILCG.US,D,20171211,000000,30.2262,30.3249,30.1924,30.3049,49481.549893548,0
+ILCG.US,D,20171212,000000,30.3548,30.4475,30.3348,30.3528,29227.922330599,0
+ILCG.US,D,20171213,000000,30.4086,30.4425,30.3348,30.3866,57932.017995793,0
+ILCG.US,D,20171214,000000,30.4066,30.4973,30.3548,30.3846,36454.121214848,0
+ILCG.US,D,20171215,000000,30.4913,30.6448,30.4305,30.6168,47123.326399869,0
+ILCG.US,D,20171218,000000,30.7892,30.8351,30.7474,30.7852,72483.762200834,0
+ILCG.US,D,20171219,000000,30.7474,30.7474,30.591,30.6547,51121.267846175,0
+ILCG.US,D,20171220,000000,30.7145,30.7145,30.5272,30.597,38212.252091838,0
+ILCG.US,D,20171221,000000,30.6627,30.7105,30.583,30.583,70009.132781509,0
+ILCG.US,D,20171222,000000,30.5451,30.5471,30.4913,30.5351,22012.761939298,0
+ILCG.US,D,20171226,000000,30.3846,30.5431,30.3846,30.5272,34572.559916699,0
+ILCG.US,D,20171227,000000,30.565,30.6388,30.561,30.575,59641.98090355,0
+ILCG.US,D,20171228,000000,30.6687,30.6687,30.6248,30.6468,51891.955353897,0
+ILCG.US,D,20171229,000000,30.6906,30.6906,30.5093,30.5172,47223.67633577,0
+ILCG.US,D,20180102,000000,30.6527,30.8311,30.6208,30.8311,93756.94511254,0
+ILCG.US,D,20180103,000000,30.8869,31.2298,30.8869,31.1958,69853.590380862,0
+ILCG.US,D,20180104,000000,31.3323,31.4081,31.3105,31.3243,90555.78215729,0
+ILCG.US,D,20180105,000000,31.4599,31.6642,31.4599,31.6582,92889.921666353,0
+ILCG.US,D,20180108,000000,31.6343,31.8196,31.6343,31.8117,112916.75837417,0
+ILCG.US,D,20180109,000000,31.9173,31.9213,31.7639,31.8774,158627.15767654,0
+ILCG.US,D,20180110,000000,31.7619,31.7997,31.6562,31.7997,58649.520037486,0
+ILCG.US,D,20180111,000000,31.8654,31.9581,31.8157,31.9581,100472.36282305,0
+ILCG.US,D,20180112,000000,31.9293,32.2123,31.9293,32.1745,99580.251892889,0
+ILCG.US,D,20180116,000000,32.3857,32.5122,32.0558,32.0578,120075.72280137,0
+ILCG.US,D,20180117,000000,32.2402,32.4455,32.1435,32.4175,69726.145962267,0
+ILCG.US,D,20180118,000000,32.4195,32.5302,32.3737,32.4674,51362.107692338,0
+ILCG.US,D,20180119,000000,32.582,32.6537,32.5541,32.6537,47360.152248595,0
+ILCG.US,D,20180122,000000,32.6657,33.0493,32.6657,33.0493,67175.250591658,0
+ILCG.US,D,20180123,000000,33.1749,33.3344,33.1749,33.3244,56632.486325872,0
+ILCG.US,D,20180124,000000,33.4091,33.4669,33.0513,33.2167,93937.574997162,0
+ILCG.US,D,20180125,000000,33.3951,33.3951,33.1849,33.2327,81559.410403743,0
+ILCG.US,D,20180126,000000,33.3941,33.6154,33.2745,33.6154,69953.940316763,0
+ILCG.US,D,20180129,000000,33.6004,33.6891,33.4091,33.4589,157693.90327266,0
+ILCG.US,D,20180130,000000,33.123,33.2347,32.9736,33.137,69477.278121231,0
+ILCG.US,D,20180131,000000,33.3971,33.4191,33.159,33.3204,188419.04664691,0
+ILCG.US,D,20180201,000000,33.1829,33.433,33.149,33.157,89844.30111175,0
+ILCG.US,D,20180202,000000,32.9288,32.9915,32.5461,32.5521,139461.32341876,0
+ILCG.US,D,20180205,000000,32.2143,32.6159,31.1719,31.2386,221600.75645201,0
+ILCG.US,D,20180206,000000,30.6248,31.9253,30.4435,31.9213,193160.58111825,0
+ILCG.US,D,20180207,000000,31.8476,32.1176,31.6224,31.6224,115482.70623517,0
+ILCG.US,D,20180208,000000,31.7041,31.7041,30.3966,30.3966,107673.47422332,0
+ILCG.US,D,20180209,000000,30.7005,31.0514,29.6841,30.871,184492.3536551,0
+ILCG.US,D,20180212,000000,31.152,31.452,31.0015,31.2945,170490.5270988,0
+ILCG.US,D,20180213,000000,31.146,31.434,31.1381,31.4061,73941.846769479,0
+ILCG.US,D,20180214,000000,31.2218,31.9721,31.2218,31.9701,85977.818081475,0
+ILCG.US,D,20180215,000000,32.1803,32.3279,31.7917,32.3279,123533.78159252,0
+ILCG.US,D,20180216,000000,32.294,32.6019,32.286,32.3458,373285.70556291,0
+ILCG.US,D,20180220,000000,32.3817,32.5899,32.3817,32.3817,78762.657690175,0
+ILCG.US,D,20180221,000000,32.4554,32.7414,32.2422,32.2422,44168.020787577,0
+ILCG.US,D,20180222,000000,32.3219,32.5102,32.1764,32.2502,50058.562024981,0
+ILCG.US,D,20180223,000000,32.4714,32.7833,32.3917,32.7793,58614.397559921,0
+ILCG.US,D,20180226,000000,32.9915,33.1849,32.9696,33.153,180336.86280942,0
+ILCG.US,D,20180227,000000,33.2327,33.3005,32.8201,32.8201,97209.986406902,0
+ILCG.US,D,20180228,000000,32.9188,33.0872,32.5879,32.5879,111453.65630873,0
+ILCG.US,D,20180301,000000,32.5381,32.6318,31.7957,32.0878,109573.09850993,0
+ILCG.US,D,20180302,000000,31.706,32.278,31.6383,32.278,101445.75720129,0
+ILCG.US,D,20180305,000000,32.0937,32.6816,32.0937,32.6438,41360.22958106,0
+ILCG.US,D,20180306,000000,32.8151,32.8151,32.6019,32.7036,53672.163216784,0
+ILCG.US,D,20180307,000000,32.4435,32.9128,32.4435,32.8849,67513.429875645,0
+ILCG.US,D,20180308,000000,32.9776,33.0275,32.855,32.9268,42593.530293286,0
+ILCG.US,D,20180309,000000,33.2187,33.5825,33.2187,33.5825,49942.156099336,0
+ILCG.US,D,20180312,000000,33.7538,33.8296,33.6613,33.7878,120437.98606997,0
+ILCG.US,D,20180313,000000,33.8435,33.9113,33.2965,33.3542,100264.63845574,0
+ILCG.US,D,20180314,000000,33.4629,33.5008,33.3084,33.3184,24579.713299653,0
+ILCG.US,D,20180315,000000,33.4051,33.5028,33.2765,33.3782,28042.789587605,0
+ILCG.US,D,20180316,000000,33.4111,33.4111,33.3104,33.3184,30697.045392193,0
+ILCG.US,D,20180319,000000,33.0753,33.0753,32.5879,32.7374,68223.907421825,0
+ILCG.US,D,20180320,000000,32.7713,32.9955,32.7713,32.9388,49220.640060205,0
+ILCG.US,D,20180321,000000,32.9288,33.1769,32.8391,32.8969,85754.037724415,0
+ILCG.US,D,20180322,000000,32.4654,32.5481,32.0718,32.0957,75301.58840094,0
+ILCG.US,D,20180323,000000,32.0858,32.1883,31.3164,31.3204,192534.39751822,0
+ILCG.US,D,20180326,000000,31.8674,32.1923,31.6921,32.1923,72332.233797623,0
+ILCG.US,D,20180327,000000,32.5441,32.5441,31.3204,31.5077,220522.99814044,0
+ILCG.US,D,20180328,000000,31.4718,31.6134,31.0832,31.3702,144262.06435228,0
+ILCG.US,D,20180329,000000,31.438,32.0498,31.2606,32.009,73623.737472672,0
+ILCG.US,D,20180402,000000,31.6822,31.7041,30.7394,31.0334,280478.070844,0
+ILCG.US,D,20180403,000000,31.2626,31.4639,31.0134,31.4101,232321.14010435,0
+ILCG.US,D,20180404,000000,30.865,31.8097,30.865,31.8097,52865.349732139,0
+ILCG.US,D,20180405,000000,32.0419,32.1236,31.9133,32.0778,72565.045648913,0
+ILCG.US,D,20180406,000000,31.7001,31.8914,31.0633,31.2446,285076.10490699,0
+ILCG.US,D,20180409,000000,31.4738,31.8616,31.438,31.4679,66377.468601242,0
+ILCG.US,D,20180410,000000,31.8196,32.0359,31.6981,31.9522,71728.127183497,0
+ILCG.US,D,20180411,000000,31.8117,32.003,31.7857,31.7917,37491.739552067,0
+ILCG.US,D,20180412,000000,32.0319,32.1595,32.013,32.0638,68676.48563274,0
+ILCG.US,D,20180413,000000,32.2522,32.2522,31.8376,31.9781,43541.837187553,0
+ILCG.US,D,20180416,000000,32.1725,32.27,32.0917,32.2262,152572.04254427,0
+ILCG.US,D,20180417,000000,32.5012,32.8201,32.4574,32.8201,53480.494839214,0
+ILCG.US,D,20180418,000000,32.853,32.9756,32.7933,32.8949,60070.475129849,0
+ILCG.US,D,20180419,000000,32.7973,32.8033,32.5919,32.7136,99982.655135854,0
+ILCG.US,D,20180420,000000,32.7574,32.7574,32.3199,32.4096,56330.433018809,0
+ILCG.US,D,20180423,000000,32.5302,32.5839,32.278,32.3179,33348.290698704,0
+ILCG.US,D,20180424,000000,32.4774,32.4794,31.6303,31.7479,162977.32739787,0
+ILCG.US,D,20180425,000000,31.7539,31.8017,31.3981,31.714,52940.612184064,0
+ILCG.US,D,20180426,000000,32.0438,32.5222,32.0438,32.4554,83016.491473029,0
+ILCG.US,D,20180427,000000,32.6458,32.6458,32.3657,32.4814,29515.926646635,0
+ILCG.US,D,20180430,000000,32.5481,32.6557,32.312,32.3478,93897.435022802,0
+ILCG.US,D,20180501,000000,32.1575,32.4654,32.0738,32.4654,40824.360923347,0
+ILCG.US,D,20180502,000000,32.3817,32.5162,32.1675,32.2063,91037.461849616,0
+ILCG.US,D,20180503,000000,32.0558,32.2601,31.6961,32.1535,103163.74810392,0
+ILCG.US,D,20180504,000000,32.0379,32.6657,32.0379,32.572,50647.616148721,0
+ILCG.US,D,20180507,000000,32.6996,32.8261,32.6497,32.7474,230052.22805362,0
+ILCG.US,D,20180508,000000,32.7274,32.7494,32.5899,32.7016,51321.967717977,0
+ILCG.US,D,20180509,000000,32.8161,33.0792,32.7254,33.0413,193270.96604773,0
+ILCG.US,D,20180510,000000,33.145,33.3742,33.145,33.3284,82854.928076228,0
+ILCG.US,D,20180511,000000,33.3324,33.4868,33.3264,33.4291,61089.026979246,0
+ILCG.US,D,20180514,000000,33.5028,33.6154,33.3941,33.4389,60428.724401016,0
+ILCG.US,D,20180515,000000,33.2147,33.2147,33.0275,33.129,76709.498001635,0
+ILCG.US,D,20180516,000000,33.163,33.3204,33.163,33.2108,29910.301894727,0
+ILCG.US,D,20180517,000000,33.2187,33.4071,33.139,33.2447,76608.144566375,0
+ILCG.US,D,20180518,000000,33.1829,33.2567,33.1829,33.2187,37506.792042452,0
+ILCG.US,D,20180521,000000,33.4151,33.4509,33.3184,33.4151,41991.430677878,0
+ILCG.US,D,20180522,000000,33.4988,33.5466,33.2765,33.2765,48679.753905697,0
+ILCG.US,D,20180523,000000,33.0773,33.4669,33.0773,33.4669,113008.07681583,0
+ILCG.US,D,20180524,000000,33.4489,33.5267,33.2307,33.4629,56445.835445095,0
+ILCG.US,D,20180525,000000,33.4191,33.4948,33.3902,33.3971,23259.108143193,0
+ILCG.US,D,20180529,000000,33.2567,33.2805,33.0693,33.0952,60298.269484345,0
+ILCG.US,D,20180530,000000,33.3284,33.6353,33.3284,33.6233,56677.643797027,0
+ILCG.US,D,20180531,000000,33.5386,33.6981,33.4809,33.5187,66892.263772415,0
+ILCG.US,D,20180601,000000,33.6513,33.9293,33.6513,33.8954,55032.908347606,0
+ILCG.US,D,20180604,000000,34.012,34.2133,34.012,34.2133,39428.493314961,0
+ILCG.US,D,20180605,000000,34.2113,34.3139,34.1774,34.3019,100289.72593971,0
+ILCG.US,D,20180606,000000,34.3518,34.601,34.3039,34.601,52346.540563529,0
+ILCG.US,D,20180607,000000,34.6368,34.6368,34.2861,34.3986,110031.69771701,0
+ILCG.US,D,20180608,000000,34.2979,34.4963,34.2979,34.4863,78378.317435674,0
+ILCG.US,D,20180611,000000,34.5023,34.6946,34.5023,34.583,95420.747049783,0
+ILCG.US,D,20180612,000000,34.6308,34.7743,34.6288,34.7385,56496.010413046,0
+ILCG.US,D,20180613,000000,34.7723,34.8819,34.6328,34.6328,48469.019040305,0
+ILCG.US,D,20180614,000000,34.7823,34.9517,34.7823,34.9079,190361.82140595,0
+ILCG.US,D,20180615,000000,34.8142,34.8939,34.7285,34.8939,33680.448986537,0
+ILCG.US,D,20180618,000000,34.6807,34.9537,34.6248,34.9537,156851.96731045,0
+ILCG.US,D,20180619,000000,34.577,34.7843,34.4843,34.7444,65097.003419142,0
+ILCG.US,D,20180620,000000,34.864,35.0334,34.864,34.8999,71051.768615523,0
+ILCG.US,D,20180621,000000,34.9217,34.9217,34.573,34.575,53677.18071358,0
+ILCG.US,D,20180622,000000,34.8142,34.8142,34.5401,34.6408,56117.691154698,0
+ILCG.US,D,20180625,000000,34.3836,34.3836,33.6731,33.9153,78282.984996567,0
+ILCG.US,D,20180626,000000,33.996,34.1555,33.996,34.0319,87413.825664221,0
+ILCG.US,D,20180627,000000,34.1594,34.2999,33.6771,33.7578,38006.53472324,0
+ILCG.US,D,20180628,000000,33.6553,34.0219,33.6064,33.9332,54917.505921319,0
+ILCG.US,D,20180629,000000,34.1196,34.2811,34.1196,34.2014,62304.264703011,0
+ILCG.US,D,20180702,000000,33.8177,34.1934,33.8177,34.1934,524929.51120009,0
+ILCG.US,D,20180703,000000,34.3757,34.3757,33.9781,33.9781,178638.94189397,0
+ILCG.US,D,20180705,000000,34.1614,34.2531,33.9742,34.2372,185812.95881156,0
+ILCG.US,D,20180706,000000,34.2312,34.6208,34.2113,34.599,47446.453193471,0
+ILCG.US,D,20180709,000000,34.7703,34.864,34.7285,34.856,41103.333745153,0
+ILCG.US,D,20180710,000000,34.9637,35.0474,34.8959,34.9936,69010.650919291,0
+ILCG.US,D,20180711,000000,34.7524,34.9537,34.7524,34.9437,65808.484464682,0
+ILCG.US,D,20180712,000000,35.0534,35.3563,35.0534,35.3563,72422.548739934,0
+ILCG.US,D,20180713,000000,35.3802,35.421,35.3722,35.4151,46457.002825484,0
+ILCG.US,D,20180716,000000,35.3822,35.3822,35.2446,35.2786,43699.386586918,0
+ILCG.US,D,20180717,000000,35.0454,35.5665,35.0274,35.5167,63741.275785116,0
+ILCG.US,D,20180718,000000,35.5885,35.6263,35.435,35.6164,165448.94631912,0
+ILCG.US,D,20180719,000000,35.5605,35.5605,35.3663,35.3901,103351.40248406,0
+ILCG.US,D,20180720,000000,35.433,35.5407,35.4031,35.4031,34980.984155817,0
+ILCG.US,D,20180723,000000,35.3343,35.435,35.2666,35.435,30584.653463984,0
+ILCG.US,D,20180724,000000,35.7001,35.7539,35.3623,35.4768,91678.697940025,0
+ILCG.US,D,20180725,000000,35.437,35.9651,35.437,35.9532,51040.987897454,0
+ILCG.US,D,20180726,000000,35.5565,35.704,35.5307,35.5925,96161.329576734,0
+ILCG.US,D,20180727,000000,35.728,35.728,34.8939,35.0912,161612.56826961,0
+ILCG.US,D,20180730,000000,35.0852,35.0852,34.4405,34.4524,69030.720906471,0
+ILCG.US,D,20180731,000000,34.6527,34.8361,34.589,34.6807,61119.131960016,0
+ILCG.US,D,20180801,000000,34.6807,34.862,34.585,34.7025,72407.496249548,0
+ILCG.US,D,20180802,000000,34.5023,35.0234,34.5023,35.0134,31209.833564649,0
+ILCG.US,D,20180803,000000,35.0693,35.0892,34.9079,35.0314,255458.8248251,0
+ILCG.US,D,20180806,000000,35.0653,35.2068,35.0114,35.2068,132050.48065245,0
+ILCG.US,D,20180807,000000,35.3603,35.4629,35.3543,35.419,132903.45510762,0
+ILCG.US,D,20180808,000000,35.3882,35.5087,35.3882,35.441,68102.483999385,0
+ILCG.US,D,20180809,000000,35.4629,35.5525,35.4151,35.425,72079.351959152,0
+ILCG.US,D,20180810,000000,35.2347,35.3403,35.1391,35.2288,46467.037819075,0
+ILCG.US,D,20180813,000000,35.3643,35.4051,35.0992,35.1191,49774.57170638,0
+ILCG.US,D,20180814,000000,35.2008,35.3703,35.1211,35.3403,96948.0730742,0
+ILCG.US,D,20180815,000000,35.1091,35.1091,34.7504,34.9198,55139.279279661,0
+ILCG.US,D,20180816,000000,35.1171,35.2248,35.0075,35.0454,98455.329111436,0
+ILCG.US,D,20180817,000000,34.9657,35.0394,34.7982,34.9617,88401.26903349,0
+ILCG.US,D,20180820,000000,35.0653,35.1091,34.9277,35.0753,40027.582432292,0
+ILCG.US,D,20180821,000000,35.1291,35.2646,35.1211,35.1391,59066.975770836,0
+ILCG.US,D,20180822,000000,35.0474,35.2686,35.0474,35.2686,66775.85784677,0
+ILCG.US,D,20180823,000000,35.2406,35.4151,35.2008,35.2328,49667.197274966,0
+ILCG.US,D,20180824,000000,35.3703,35.6124,35.3703,35.6084,39972.389967546,0
+ILCG.US,D,20180827,000000,35.7619,35.8874,35.7619,35.8814,60604.336788843,0
+ILCG.US,D,20180828,000000,35.9631,35.9961,35.8556,35.8754,45433.433479291,0
+ILCG.US,D,20180829,000000,35.9353,36.282,35.9353,36.2681,69080.895874422,0
+ILCG.US,D,20180830,000000,36.1675,36.296,36.0818,36.1196,224102.48035403,0
+ILCG.US,D,20180831,000000,36.0778,36.1993,36.0269,36.1276,48166.965733242,0
+ILCG.US,D,20180904,000000,36.0209,36.1116,35.8576,36.0658,67422.111433974,0
+ILCG.US,D,20180905,000000,35.9771,35.9771,35.5067,35.5207,154188.68001163,0
+ILCG.US,D,20180906,000000,35.6363,35.6363,35.3683,35.5147,39942.284986775,0
+ILCG.US,D,20180907,000000,35.3981,35.6044,35.2386,35.445,69341.805707765,0
+ILCG.US,D,20180910,000000,35.6104,35.6383,35.4888,35.5447,33075.338873053,0
+ILCG.US,D,20180911,000000,35.6782,35.8356,35.6582,35.8137,35798.836133413,0
+ILCG.US,D,20180912,000000,35.7817,35.8754,35.704,35.8754,54056.503471287,0
+ILCG.US,D,20180913,000000,35.9671,36.1375,35.9671,36.0838,44768.113404266,0
+ILCG.US,D,20180914,000000,36.1635,36.2113,36.011,36.1276,114406.9549223,0
+ILCG.US,D,20180917,000000,36.0956,36.0956,35.7339,35.7339,41817.825288769,0
+ILCG.US,D,20180918,000000,35.7339,36.0818,35.7339,36.0508,43795.722525383,0
+ILCG.US,D,20180919,000000,36.0249,36.1096,35.8336,35.9841,39423.475818166,0
+ILCG.US,D,20180920,000000,36.1415,36.3338,36.1256,36.278,225312.700581,0
+ILCG.US,D,20180921,000000,36.3757,36.3957,36.2113,36.2233,37501.774545657,0
+ILCG.US,D,20180924,000000,36.0658,36.2521,35.9333,36.2432,72882.151446362,0
+ILCG.US,D,20180925,000000,36.306,36.3259,36.2272,36.294,42762.1181856,0
+ILCG.US,D,20180926,000000,36.31,36.573,36.2701,36.294,26333.830179206,0
+ILCG.US,D,20180927,000000,36.3977,36.575,36.3977,36.5172,55553.724514933,0
+ILCG.US,D,20180928,000000,36.3877,36.5451,36.3877,36.4355,50339.541845504,0
+ILCG.US,D,20181001,000000,36.6667,36.7753,36.5012,36.573,154244.87597574,0
+ILCG.US,D,20181002,000000,36.5352,36.573,36.3697,36.3917,120120.88027252,0
+ILCG.US,D,20181003,000000,36.5611,36.5611,36.3598,36.3917,93807.120080491,0
+ILCG.US,D,20181004,000000,36.1136,36.1136,35.6004,35.7877,56501.027909841,0
+ILCG.US,D,20181005,000000,35.7798,35.9373,35.3244,35.5387,86930.138973178,0
+ILCG.US,D,20181008,000000,35.4151,35.5327,34.8959,35.3105,64204.89248898,0
+ILCG.US,D,20181009,000000,35.1889,35.5545,35.1889,35.3383,93705.76664523,0
+ILCG.US,D,20181010,000000,35.1251,35.1251,33.7479,33.7538,126616.5316234,0
+ILCG.US,D,20181011,000000,33.6313,33.9652,33.1689,33.3951,152980.46678338,0
+ILCG.US,D,20181012,000000,34.0658,34.1714,33.5466,34.1574,197434.48488828,0
+ILCG.US,D,20181015,000000,34,34.008,33.6871,33.72,49250.745040975,0
+ILCG.US,D,20181016,000000,34.0817,34.7145,34.0817,34.6946,107743.71917845,0
+ILCG.US,D,20181017,000000,34.7703,34.7703,34.3618,34.6567,112492.2781453,0
+ILCG.US,D,20181018,000000,34.5511,34.5511,33.8157,33.9722,53692.233203964,0
+ILCG.US,D,20181019,000000,34.1097,34.2901,33.7479,33.8435,28679.008181219,0
+ILCG.US,D,20181022,000000,33.9273,33.998,33.6851,33.8894,28699.078168399,0
+ILCG.US,D,20181023,000000,33.2267,33.732,32.9108,33.5884,148356.34173705,0
+ILCG.US,D,20181024,000000,33.6114,33.6393,32.3199,32.3239,178315.81510037,0
+ILCG.US,D,20181025,000000,32.6936,33.4809,32.5879,33.2845,66650.420426894,0
+ILCG.US,D,20181026,000000,32.4514,33.0553,32.0838,32.5202,90464.46371562,0
+ILCG.US,D,20181029,000000,33.0354,33.155,31.448,31.9971,160099.29123622,0
+ILCG.US,D,20181030,000000,31.8834,32.4754,31.8596,32.4754,91508.103048993,0
+ILCG.US,D,20181031,000000,32.9975,33.4629,32.9975,33.1689,150679.44275317,0
+ILCG.US,D,20181101,000000,33.3224,33.5666,33.1012,33.5466,62540.087052378,0
+ILCG.US,D,20181102,000000,33.7858,33.9412,33.3124,33.4928,69060.825887242,0
+ILCG.US,D,20181105,000000,33.5486,33.5785,33.2247,33.5406,201404.32835253,0
+ILCG.US,D,20181106,000000,33.6911,33.716,33.4769,33.7061,1156114.5520293,0
+ILCG.US,D,20181107,000000,34.0539,34.6747,34.0539,34.6687,87474.035625762,0
+ILCG.US,D,20181108,000000,34.603,34.6547,34.4146,34.5202,122486.12826171,0
+ILCG.US,D,20181109,000000,34.2014,34.2014,33.8515,34.1057,154068.26008855,0
+ILCG.US,D,20181112,000000,33.9692,33.9692,33.1949,33.2048,76431.528679188,0
+ILCG.US,D,20181113,000000,33.5187,33.5426,33.0952,33.1849,72277.041332876,0
+ILCG.US,D,20181114,000000,33.5646,33.5646,32.7833,32.9736,308602.14387969,0
+ILCG.US,D,20181115,000000,32.7713,33.4011,32.5322,33.3582,146439.65796134,0
+ILCG.US,D,20181116,000000,33.0872,33.4649,33.0275,33.3084,52507.100460971,0
+ILCG.US,D,20181119,000000,33.2028,33.2068,32.2282,32.28,208476.99183486,0
+ILCG.US,D,20181120,000000,31.6054,32.1783,31.5655,31.8596,168745.44171347,0
+ILCG.US,D,20181121,000000,32.2223,32.3319,32.1096,32.1096,67935.903105788,0
+ILCG.US,D,20181123,000000,31.8256,32.0518,31.8256,31.9293,20541.631878986,0
+ILCG.US,D,20181126,000000,32.282,32.58,32.282,32.5681,117568.98140254,0
+ILCG.US,D,20181127,000000,32.4455,32.7056,32.31,32.6557,105462.76513542,0
+ILCG.US,D,20181128,000000,32.9048,33.7041,32.8431,33.7041,134021.35339356,0
+ILCG.US,D,20181129,000000,33.6134,33.8735,33.4589,33.6691,73729.104905368,0
+ILCG.US,D,20181130,000000,33.6771,33.9492,33.6413,33.9133,109750.71789648,0
+ILCG.US,D,20181203,000000,34.585,34.6128,34.2901,34.4106,116797.29039546,0
+ILCG.US,D,20181204,000000,34.2901,34.3717,33.2666,33.2666,179576.2102953,0
+ILCG.US,D,20181206,000000,32.6597,33.3384,32.4315,33.3244,154788.77262833,0
+ILCG.US,D,20181207,000000,33.3244,33.4928,32.3239,32.4455,171326.44206485,0
+ILCG.US,D,20181210,000000,32.3697,32.7633,32.011,32.7016,159277.42526118,0
+ILCG.US,D,20181211,000000,33.1729,33.1729,32.4774,32.7036,100264.63845574,0
+ILCG.US,D,20181212,000000,33.159,33.4549,33.0035,33.0055,78745.598201072,0
+ILCG.US,D,20181213,000000,33.0812,33.2167,32.7454,32.9308,160451.51951123,0
+ILCG.US,D,20181214,000000,32.578,32.6537,32.1475,32.2462,114872.57862489,0
+ILCG.US,D,20181217,000000,32.0738,32.1196,31.1998,31.4101,188047.75188407,0
+ILCG.US,D,20181218,000000,31.6722,31.8634,31.3902,31.5815,287783.54617762,0
+ILCG.US,D,20181219,000000,31.5495,32.0598,30.8032,31.0952,238100.2929129,0
+ILCG.US,D,20181220,000000,30.8331,30.9936,30.0867,30.4345,518676.70669408,0
+ILCG.US,D,20181221,000000,30.601,30.7713,29.5376,29.6602,277522.76523171,0
+ILCG.US,D,20181224,000000,29.3812,29.6622,28.9955,28.9955,267141.56436273,0
+ILCG.US,D,20181226,000000,29.1649,30.561,29.0513,30.561,228292.09017792,0
+ILCG.US,D,20181227,000000,30.1684,30.9129,29.6921,30.9129,456635.35882313,0
+ILCG.US,D,20181228,000000,31.0832,31.3323,30.6607,30.863,421305.15689038,0
+ILCG.US,D,20181231,000000,31.0952,31.2078,30.865,31.148,329419.7380824,0
+ILCG.US,D,20190102,000000,30.579,31.2258,30.579,31.1171,215138.22057998,0
+ILCG.US,D,20190103,000000,30.855,30.855,30.2242,30.2242,430646.73242343,0
+ILCG.US,D,20190104,000000,30.6428,31.5974,30.6428,31.4878,152562.00755067,0
+ILCG.US,D,20190107,000000,31.5555,32.0339,31.5555,31.8734,203360.14860324,0
+ILCG.US,D,20190108,000000,32.1116,32.28,31.8256,32.1695,167182.99321149,0
+ILCG.US,D,20190109,000000,32.2542,32.4654,32.2183,32.3279,240200.61707132,0
+ILCG.US,D,20190110,000000,32.1635,32.5381,32.1096,32.5262,218425.6844801,0
+ILCG.US,D,20190111,000000,32.3319,32.4494,32.2183,32.4494,121200.64558282,0
+ILCG.US,D,20190114,000000,32.1595,32.3438,32.1595,32.2223,73805.370856653,0
+ILCG.US,D,20190115,000000,32.304,32.8111,32.304,32.7833,68424.607293628,0
+ILCG.US,D,20190116,000000,32.8491,32.9895,32.7973,32.857,195338.1747273,0
+ILCG.US,D,20190117,000000,32.7195,33.1909,32.7195,33.0653,192303.59266565,0
+ILCG.US,D,20190118,000000,33.3522,33.5506,33.155,33.435,279846.86974718,0
+ILCG.US,D,20190122,000000,33.2507,33.2606,32.7136,32.9716,130336.50374726,0
+ILCG.US,D,20190123,000000,33.0872,33.149,32.6278,32.9427,140910.37649318,0
+ILCG.US,D,20190124,000000,32.9268,33.0773,32.8361,33.0315,200121.85617171,0
+ILCG.US,D,20190125,000000,33.2965,33.4868,33.2865,33.4051,155209.23885975,0
+ILCG.US,D,20190128,000000,33.0533,33.0533,32.8471,33.0015,121849.9096681,0
+ILCG.US,D,20190129,000000,33.0135,33.0135,32.6796,32.7853,73597.646489338,0
+ILCG.US,D,20190130,000000,33.0693,33.5865,33.0693,33.5127,110101.94267214,0
+ILCG.US,D,20190131,000000,33.6393,34.1037,33.6393,33.982,128621.52334272,0
+ILCG.US,D,20190201,000000,33.8954,34.0917,33.8217,33.8974,173527.11615916,0
+ILCG.US,D,20190204,000000,33.9093,34.1674,33.8815,34.1674,201967.29149294,0
+ILCG.US,D,20190205,000000,34.2811,34.4783,34.2791,34.4246,1078597.2370436,0
+ILCG.US,D,20190206,000000,34.3986,34.3986,34.1117,34.2571,497944.40993689,0
+ILCG.US,D,20190207,000000,33.9781,34.0598,33.6911,33.9013,1145396.1753756,0
+ILCG.US,D,20190208,000000,33.6771,34.0319,33.6771,34.0319,243772.07129004,0
+ILCG.US,D,20190211,000000,34.1356,34.1794,33.986,34.0239,207331.99906622,0
+ILCG.US,D,20190212,000000,34.2232,34.573,34.2232,34.5281,112708.03050749,0
+ILCG.US,D,20190213,000000,34.6108,34.7663,34.603,34.6168,140212.94443867,0
+ILCG.US,D,20190214,000000,34.4564,34.7743,34.3936,34.6647,67880.710641043,0
+ILCG.US,D,20190215,000000,34.9457,34.9746,34.8381,34.9746,85587.456830819,0
+ILCG.US,D,20190219,000000,34.862,35.0593,34.862,34.9637,156051.17482196,0
+ILCG.US,D,20190220,000000,34.9537,35.0055,34.7663,34.9257,152284.03822823,0
+ILCG.US,D,20190221,000000,34.856,34.856,34.6148,34.7265,86354.130341104,0
+ILCG.US,D,20190222,000000,34.8401,35.0992,34.8401,35.0753,44712.920939521,0
+ILCG.US,D,20190225,000000,35.2845,35.3065,35.0872,35.0872,175185.90059961,0
+ILCG.US,D,20190226,000000,34.9896,35.2068,34.9896,35.1391,66252.031181366,0
+ILCG.US,D,20190227,000000,34.9876,35.153,34.8381,35.1051,32828.478030736,0
+ILCG.US,D,20190228,000000,35.0394,35.1879,35.0174,35.0194,41395.352058626,0
+ILCG.US,D,20190301,000000,35.2885,35.443,35.1799,35.3941,54519.116675791,0
+ILCG.US,D,20190304,000000,35.5585,35.5585,34.9079,35.1371,146813.96322225,0
+ILCG.US,D,20190305,000000,35.1779,35.2228,35.0234,35.1311,39791.760082923,0
+ILCG.US,D,20190306,000000,35.1311,35.1371,34.8779,34.9099,152097.38734745,0
+ILCG.US,D,20190307,000000,34.6767,34.7604,34.4923,34.5591,145855.62133439,0
+ILCG.US,D,20190308,000000,34.1994,34.4664,34.1654,34.4604,50752.983581417,0
+ILCG.US,D,20190311,000000,34.5083,34.9995,34.5083,34.9916,54262.220839884,0
+ILCG.US,D,20190312,000000,35.0593,35.2108,35.0573,35.0932,56405.695470735,0
+ILCG.US,D,20190313,000000,35.4131,35.5387,35.3842,35.3842,66897.281269211,0
+ILCG.US,D,20190314,000000,35.3782,35.433,35.3503,35.3663,146191.79361966,0
+ILCG.US,D,20190315,000000,35.417,35.6422,35.417,35.5187,67523.464869235,0
+ILCG.US,D,20190318,000000,35.5825,35.6901,35.4768,35.6244,74279.022554107,0
+ILCG.US,D,20190319,000000,35.72,35.9153,35.6642,35.714,54806.117492469,0
+ILCG.US,D,20190320,000000,35.7479,36.003,35.6204,35.8536,88799.658279018,0
+ILCG.US,D,20190321,000000,35.7539,36.3378,35.7539,36.3318,68692.541622484,0
+ILCG.US,D,20190322,000000,36.0917,36.1116,35.5525,35.5525,89303.414957242,0
+ILCG.US,D,20190325,000000,35.429,35.6263,35.3543,35.5865,120872.50129241,0
+ILCG.US,D,20190326,000000,35.8694,35.9591,35.6104,35.7877,32378.910317898,0
+ILCG.US,D,20190327,000000,35.7857,35.7857,35.3164,35.5545,36412.977741128,0
+ILCG.US,D,20190328,000000,35.6482,35.728,35.4928,35.728,30121.03676012,0
+ILCG.US,D,20190329,000000,35.9412,35.9841,35.7957,35.9751,45998.403618416,0
+ILCG.US,D,20190401,000000,36.312,36.4355,36.2133,36.4195,62273.156222881,0
+ILCG.US,D,20190402,000000,36.4634,36.5451,36.3997,36.5112,119847.92844686,0
+ILCG.US,D,20190403,000000,36.6647,36.7993,36.571,36.6348,238342.13625843,0
+ILCG.US,D,20190404,000000,36.6408,36.7244,36.3697,36.6029,60514.021846532,0
+ILCG.US,D,20190405,000000,36.7713,36.7853,36.6866,36.7604,93569.290732404,0
+ILCG.US,D,20190408,000000,36.6946,36.7644,36.5352,36.7644,53000.822145605,0
+ILCG.US,D,20190409,000000,36.6527,36.7284,36.6328,36.6846,96206.48704789,0
+ILCG.US,D,20190410,000000,36.7933,36.8451,36.7364,36.8271,73376.876630355,0
+ILCG.US,D,20190411,000000,36.9228,36.9228,36.6707,36.7524,39070.244043794,0
+ILCG.US,D,20190412,000000,36.9228,36.9796,36.879,36.9108,45196.607630565,0
+ILCG.US,D,20190415,000000,36.8092,36.8929,36.7424,36.8889,29314.223275473,0
+ILCG.US,D,20190416,000000,37.0363,37.0363,36.6428,36.7284,50349.576839094,0
+ILCG.US,D,20190417,000000,36.9008,36.9008,36.4056,36.4774,49937.13860254,0
+ILCG.US,D,20190418,000000,36.6069,36.6308,36.3518,36.6129,64986.618489651,0
+ILCG.US,D,20190422,000000,36.4893,36.7813,36.4893,36.7624,57750.384611811,0
+ILCG.US,D,20190423,000000,36.861,37.2885,36.861,37.2307,44597.518513234,0
+ILCG.US,D,20190424,000000,37.135,37.2267,37.1092,37.1092,33600.169037816,0
+ILCG.US,D,20190425,000000,37.3522,37.438,37.1928,37.3942,32586.634685214,0
+ILCG.US,D,20190426,000000,37.3662,37.5058,37.1988,37.5058,62509.982071608,0
+ILCG.US,D,20190429,000000,37.5336,37.5984,37.5097,37.5396,28986.078985076,0
+ILCG.US,D,20190430,000000,37.3802,37.4699,37.3124,37.4699,28299.685423512,0
+ILCG.US,D,20190501,000000,37.5666,37.5666,37.0305,37.0363,108837.53347978,0
+ILCG.US,D,20190502,000000,36.9856,37.1072,36.6667,36.9028,111413.51633437,0
+ILCG.US,D,20190503,000000,37.145,37.3722,37.145,37.3522,51469.482123752,0
+ILCG.US,D,20190506,000000,36.6727,37.3502,36.6727,37.2925,119687.36854942,0
+ILCG.US,D,20190507,000000,36.9557,37.0443,36.3259,36.6089,135958.10715645,0
+ILCG.US,D,20190508,000000,36.5451,36.8111,36.5252,36.6149,60559.179317688,0
+ILCG.US,D,20190509,000000,36.2581,36.5989,36.0898,36.5392,202225.1908282,0
+ILCG.US,D,20190510,000000,36.3937,36.7733,35.9591,36.6687,132085.60313003,0
+ILCG.US,D,20190513,000000,35.8734,36.0229,35.5925,35.6782,272521.32442639,0
+ILCG.US,D,20190514,000000,35.8556,36.2521,35.8536,36.0628,51725.374460301,0
+ILCG.US,D,20190515,000000,35.8177,36.4913,35.8177,36.3877,118835.39759362,0
+ILCG.US,D,20190516,000000,36.4754,36.9915,36.4754,36.8052,56011.320222643,0
+ILCG.US,D,20190517,000000,36.4774,36.7913,36.4774,36.5571,37936.28976811,0
+ILCG.US,D,20190520,000000,36.1316,36.3777,36.0858,36.2153,101773.9014917,0
+ILCG.US,D,20190521,000000,36.4992,36.6009,36.4395,36.5192,95974.678695958,0
+ILCG.US,D,20190522,000000,36.3857,36.6587,36.3857,36.571,83006.456479439,0
+ILCG.US,D,20190523,000000,36.2013,36.2013,35.8596,36.0409,93740.889122796,0
+ILCG.US,D,20190524,000000,36.2641,36.2641,36.0878,36.0878,24297.72997977,0
+ILCG.US,D,20190528,000000,36.2033,36.4175,35.9821,36.0289,70305.165092417,0
+ILCG.US,D,20190529,000000,35.7977,35.8655,35.5167,35.7419,77570.500451668,0
+ILCG.US,D,20190530,000000,35.8416,35.9153,35.8057,35.8754,78888.095110051,0
+ILCG.US,D,20190531,000000,35.4748,35.6144,35.3842,35.455,37396.40711296,0
+ILCG.US,D,20190603,000000,35.3822,35.421,34.6068,34.7624,115633.23113901,0
+ILCG.US,D,20190604,000000,35.1271,35.5945,34.9806,35.5945,95320.397113882,0
+ILCG.US,D,20190605,000000,35.8754,36.0678,35.7021,36.0678,94079.068406783,0
+ILCG.US,D,20190606,000000,36.0229,36.3498,36.0229,36.278,34290.576596817,0
+ILCG.US,D,20190607,000000,36.4335,36.9527,36.4335,36.8551,38839.439191221,0
+ILCG.US,D,20190610,000000,37.0982,37.3464,37.0743,37.0743,48599.473956976,0
+ILCG.US,D,20190611,000000,37.4021,37.4021,36.8969,36.9836,56717.783771388,0
+ILCG.US,D,20190612,000000,36.9467,36.9507,36.7663,36.8491,369453.34151085,0
+ILCG.US,D,20190613,000000,37.0075,37.0095,36.873,36.9308,109274.05570095,0
+ILCG.US,D,20190614,000000,36.9408,37.0862,36.9068,36.9547,45805.731741485,0
+ILCG.US,D,20190617,000000,37.0165,37.169,37.0165,37.129,71282.573468096,0
+ILCG.US,D,20190618,000000,37.432,37.6383,37.4161,37.4719,76623.19705676,0
+ILCG.US,D,20190619,000000,37.5576,37.728,37.4241,37.72,70084.395233435,0
+ILCG.US,D,20190620,000000,38.1345,38.1365,37.8127,38.0907,76532.882114449,0
+ILCG.US,D,20190621,000000,38.0489,38.1764,37.994,38.0767,69391.980675716,0
+ILCG.US,D,20190624,000000,38.0827,38.0827,37.98,37.986,38182.147111067,0
+ILCG.US,D,20190625,000000,38.012,38.012,37.3922,37.434,52148.851189804,0
+ILCG.US,D,20190626,000000,37.6064,37.6483,37.3981,37.4001,59827.628284967,0
+ILCG.US,D,20190627,000000,37.5097,37.6623,37.5097,37.6104,70249.972627672,0
+ILCG.US,D,20190628,000000,37.7041,37.8326,37.5726,37.7928,93907.470016392,0
+ILCG.US,D,20190701,000000,38.1884,38.2242,38.018,38.1505,53545.722297549,0
+ILCG.US,D,20190702,000000,38.1505,38.2681,38.1087,38.2681,44178.055781167,0
+ILCG.US,D,20190703,000000,38.4166,38.6098,38.4046,38.6098,42888.559104836,0
+ILCG.US,D,20190705,000000,38.4186,38.568,38.2322,38.5083,60524.056840122,0
+ILCG.US,D,20190708,000000,38.3687,38.4266,38.3219,38.3966,62217.963758136,0
+ILCG.US,D,20190709,000000,38.3119,38.5621,38.3119,38.5601,162176.53490938,0
+ILCG.US,D,20190710,000000,38.7375,38.8809,38.7375,38.855,92365.091501589,0
+ILCG.US,D,20190711,000000,38.9706,39.0752,38.8849,39.0164,60649.494259999,0
+ILCG.US,D,20190712,000000,38.9507,39.0593,38.8909,39.0474,68752.751584025,0
+ILCG.US,D,20190715,000000,39.1131,39.1131,39.0144,39.0832,29566.101614586,0
+ILCG.US,D,20190716,000000,39.0713,39.0713,38.8849,38.9149,168710.3192359,0
+ILCG.US,D,20190717,000000,38.9089,39.0244,38.7922,38.7922,65928.904387763,0
+ILCG.US,D,20190718,000000,38.598,38.8112,38.4923,38.7504,96302.822986355,0
+ILCG.US,D,20190719,000000,39.0144,39.0144,38.4465,38.4524,36539.418660364,0
+ILCG.US,D,20190722,000000,38.602,38.7584,38.5561,38.6697,53939.094046282,0
+ILCG.US,D,20190723,000000,38.8212,38.855,38.6039,38.855,39564.969227787,0
+ILCG.US,D,20190724,000000,38.8132,39.0752,38.8042,39.0733,39115.401514949,0
+ILCG.US,D,20190725,000000,38.9866,38.9866,38.7135,38.7355,31814.943678133,0
+ILCG.US,D,20190726,000000,38.9726,39.1839,38.9726,39.152,35167.635036593,0
+ILCG.US,D,20190729,000000,39.0733,39.0733,38.8102,38.9667,46880.479554988,0
+ILCG.US,D,20190730,000000,38.6757,38.9726,38.5242,38.8152,62934.462300471,0
+ILCG.US,D,20190731,000000,38.7942,38.871,37.99,38.3827,66957.491230752,0
+ILCG.US,D,20190801,000000,38.4325,38.9866,38.1644,38.2342,115133.48845823,0
+ILCG.US,D,20190802,000000,38.1306,38.1306,37.6821,37.8575,102550.60999557,0
+ILCG.US,D,20190805,000000,37.1052,37.1769,36.3219,36.6348,183322.27340248,0
+ILCG.US,D,20190806,000000,37.0783,37.2547,36.7953,37.2327,420615.75283074,0
+ILCG.US,D,20190807,000000,36.9527,37.3942,36.6348,37.3942,54166.888400778,0
+ILCG.US,D,20190808,000000,37.6583,38.2382,37.6383,38.2222,75972.92947212,0
+ILCG.US,D,20190809,000000,38.1425,38.1465,37.7728,37.986,53500.564826394,0
+ILCG.US,D,20190812,000000,37.71,37.7948,37.3762,37.4938,111579.0937286,0
+ILCG.US,D,20190813,000000,37.4739,38.2122,37.4739,38.0887,130533.18962163,0
+ILCG.US,D,20190814,000000,37.5097,37.6124,36.9088,37.0185,79225.270894679,0
+ILCG.US,D,20190815,000000,37.1022,37.2008,36.863,37.167,208133.79505407,0
+ILCG.US,D,20190816,000000,37.43,37.6603,37.43,37.6563,33343.273201909,0
+ILCG.US,D,20190819,000000,38.0707,38.1704,37.9193,38.1585,40078.760899601,0
+ILCG.US,D,20190820,000000,38.0827,38.1445,37.8914,37.8993,158258.87341179,0
+ILCG.US,D,20190821,000000,38.1684,38.2721,38.0847,38.1924,71116.996073858,0
+ILCG.US,D,20190822,000000,38.2581,38.2581,37.9432,38.1405,30152.145240249,0
+ILCG.US,D,20190823,000000,37.9572,38.1445,37.0185,37.0225,73547.471521387,0
+ILCG.US,D,20190826,000000,37.4459,37.5356,37.3025,37.5356,32506.354736493,0
+ILCG.US,D,20190827,000000,37.8426,37.8855,37.5018,37.5536,57700.209643861,0
+ILCG.US,D,20190828,000000,37.3922,37.716,37.3922,37.6423,64955.510009521,0
+ILCG.US,D,20190829,000000,38.0509,38.3099,37.982,38.2202,56096.617668159,0
+ILCG.US,D,20190830,000000,38.3807,38.3807,37.996,38.1306,37516.827036042,0
+ILCG.US,D,20190903,000000,37.8495,38.02,37.7061,37.8027,232648.28089538,0
+ILCG.US,D,20190904,000000,38.1087,38.1884,38.0269,38.1824,40255.376786787,0
+ILCG.US,D,20190905,000000,38.5581,38.8172,38.5581,38.7902,222211.88756165,0
+ILCG.US,D,20190906,000000,38.8172,38.865,38.7235,38.7275,33933.330825009,0
+ILCG.US,D,20190909,000000,38.9169,38.9169,38.2501,38.3668,69701.058478292,0
+ILCG.US,D,20190910,000000,38.1984,38.2182,37.7788,37.994,54342.500788605,0
+ILCG.US,D,20190911,000000,38.0648,38.2501,38,38.1884,268795.33130637,0
+ILCG.US,D,20190912,000000,38.4345,38.6498,38.4246,38.4724,89944.651047652,0
+ILCG.US,D,20190913,000000,38.4584,38.5461,38.3478,38.4006,62374.509658141,0
+ILCG.US,D,20190916,000000,38.1804,38.3787,38.1804,38.2781,51705.30447312,0
+ILCG.US,D,20190917,000000,38.3179,38.5103,38.3179,38.5103,28098.98555171,0
+ILCG.US,D,20190918,000000,38.4246,38.4544,38.0807,38.4544,60760.882688849,0
+ILCG.US,D,20190919,000000,38.5501,38.7425,38.5501,38.59,26142.161801636,0
+ILCG.US,D,20190920,000000,38.6936,38.7075,38.2083,38.3458,64403.585362064,0
+ILCG.US,D,20190923,000000,38.1684,38.3418,38.1684,38.2641,354524.28154682,0
+ILCG.US,D,20190924,000000,38.3827,38.4345,37.6443,37.7558,116122.93882621,0
+ILCG.US,D,20190925,000000,37.724,38.0827,37.4141,38.0369,200248.29709094,0
+ILCG.US,D,20190926,000000,38.0588,38.0588,37.7618,37.9662,52103.693718648,0
+ILCG.US,D,20190927,000000,38.0747,38.0747,37.3045,37.4878,71577.602279646,0
+ILCG.US,D,20190930,000000,37.5944,37.8187,37.4559,37.7638,262371.93190934,0
+ILCG.US,D,20191001,000000,37.7928,37.8326,37.2507,37.2666,290067.51071873,0
+ILCG.US,D,20191002,000000,36.9915,36.9915,36.4455,36.6507,187105.46598596,0
+ILCG.US,D,20191003,000000,36.6189,37.0583,36.3378,37.0543,93982.732468318,0
+ILCG.US,D,20191004,000000,37.1749,37.6064,37.1749,37.5845,44506.200071565,0
+ILCG.US,D,20191007,000000,37.438,37.6463,37.3842,37.4639,41455.562020167,0
+ILCG.US,D,20191008,000000,37.2088,37.2187,36.8471,36.8531,61003.729533731,0
+ILCG.US,D,20191009,000000,37.145,37.3662,37.137,37.2547,104334.83185589,0
+ILCG.US,D,20191010,000000,37.2347,37.5746,37.2347,37.4539,41580.999440043,0
+ILCG.US,D,20191011,000000,37.9352,38.1286,37.8535,37.8535,97043.405513306,0
+ILCG.US,D,20191014,000000,37.8067,37.8895,37.8067,37.8465,24207.415037459,0
+ILCG.US,D,20191015,000000,38.018,38.4186,38.018,38.3588,140288.20689059,0
+ILCG.US,D,20191016,000000,38.1425,38.1505,38.0389,38.1425,91326.469665012,0
+ILCG.US,D,20191017,000000,38.4066,38.4066,38.2322,38.2521,105096.48786938,0
+ILCG.US,D,20191018,000000,38.2202,38.2821,37.8326,37.99,24059.900631684,0
+ILCG.US,D,20191021,000000,37.99,38.1345,37.99,38.1166,32451.162271747,0
+ILCG.US,D,20191022,000000,38.1924,38.1924,37.6543,37.6543,69938.887826378,0
+ILCG.US,D,20191023,000000,37.8167,37.8595,37.6821,37.8187,36125.976924451,0
+ILCG.US,D,20191024,000000,38.0409,38.1545,37.9273,38.1306,40027.582432292,0
+ILCG.US,D,20191025,000000,37.9492,38.2841,37.9352,38.2262,63069.934713937,0
+ILCG.US,D,20191028,000000,38.3946,38.566,38.3946,38.5163,41128.421229128,0
+ILCG.US,D,20191029,000000,38.4923,38.6198,38.4186,38.4305,52759.982299442,0
+ILCG.US,D,20191030,000000,38.4325,38.6617,38.2781,38.6238,44894.554323503,0
+ILCG.US,D,20191031,000000,38.6697,38.6697,38.3478,38.4405,35403.457385962,0
+ILCG.US,D,20191101,000000,38.596,38.8172,38.596,38.6617,39831.900057284,0
+ILCG.US,D,20191104,000000,38.839,38.849,38.7385,38.7425,59878.806752277,0
+ILCG.US,D,20191105,000000,38.7464,38.7464,38.4704,38.5501,278646.6845138,0
+ILCG.US,D,20191106,000000,38.5461,38.576,38.4524,38.5601,227107.96093428,0
+ILCG.US,D,20191107,000000,38.7355,38.8062,38.6098,38.6278,117161.56066279,0
+ILCG.US,D,20191108,000000,38.5581,38.7524,38.5581,38.7135,119147.48589428,0
+ILCG.US,D,20191111,000000,38.586,38.7055,38.586,38.6637,45795.696747895,0
+ILCG.US,D,20191112,000000,38.7524,38.9527,38.7524,38.8371,34720.074322474,0
+ILCG.US,D,20191113,000000,38.839,38.9427,38.8082,38.8989,139386.06096684,0
+ILCG.US,D,20191114,000000,38.8849,39.0992,38.859,39.0752,82931.194027512,0
+ILCG.US,D,20191115,000000,39.3293,39.3812,39.2596,39.3792,56117.691154698,0
+ILCG.US,D,20191118,000000,39.3453,39.453,39.3453,39.4071,178104.07673562,0
+ILCG.US,D,20191119,000000,39.5685,39.6822,39.5008,39.6333,116879.57734291,0
+ILCG.US,D,20191120,000000,39.5685,39.6842,39.3593,39.5367,68899.26249044,0
+ILCG.US,D,20191121,000000,39.6642,39.6642,39.439,39.5008,44567.413532464,0
+ILCG.US,D,20191122,000000,39.4748,39.4748,39.3653,39.457,26237.494240741,0
+ILCG.US,D,20191125,000000,39.7539,39.8754,39.7539,39.8754,52321.453079554,0
+ILCG.US,D,20191126,000000,39.9781,40.0748,39.9741,40.0728,36045.69697573,0
+ILCG.US,D,20191127,000000,40.1705,40.292,40.1326,40.292,38994.981591867,0
+ILCG.US,D,20191129,000000,40.2382,40.288,40.1764,40.1764,38764.176739294,0
+ILCG.US,D,20191202,000000,40.1804,40.1804,39.5985,39.7659,65436.186202489,0
+ILCG.US,D,20191203,000000,39.2796,39.6273,39.2636,39.6204,63671.030829985,0
+ILCG.US,D,20191204,000000,39.7977,39.8476,39.712,39.7997,76744.620479201,0
+ILCG.US,D,20191205,000000,39.7797,39.8137,39.6552,39.7719,50576.367694231,0
+ILCG.US,D,20191206,000000,40.0668,40.1585,40.0668,40.1206,37084.318812307,0
+ILCG.US,D,20191209,000000,40.0928,40.1903,39.9761,39.9801,28955.974004307,0
+ILCG.US,D,20191210,000000,39.9621,40.0439,39.8774,39.8994,39661.305166252,0
+ILCG.US,D,20191211,000000,39.9901,40.0986,39.9422,40.0986,34103.92571604,0
+ILCG.US,D,20191212,000000,40.1146,40.4953,40.0768,40.3737,96024.853663908,0
+ILCG.US,D,20191213,000000,40.3977,40.6039,40.3677,40.5072,145547.54703118,0
+ILCG.US,D,20191216,000000,40.7284,40.9078,40.7284,40.8839,54111.695936032,0
+ILCG.US,D,20191217,000000,40.9736,40.9736,40.8301,40.8461,50980.777935913,0
+ILCG.US,D,20191218,000000,40.9318,41.0115,40.9158,40.9676,52003.343782747,0
+ILCG.US,D,20191219,000000,40.9975,41.2735,40.9975,41.2735,26748.275414479,0
+ILCG.US,D,20191220,000000,41.4469,41.5127,41.3922,41.4709,35623.223745585,0
+ILCG.US,D,20191223,000000,41.6233,41.6233,41.4829,41.4948,57982.192963744,0
+ILCG.US,D,20191224,000000,41.5516,41.5576,41.4489,41.5157,18721.284041737,0
+ILCG.US,D,20191226,000000,41.5456,41.7668,41.5237,41.7668,33640.309012177,0
+ILCG.US,D,20191227,000000,41.8983,41.8983,41.8127,41.8127,51599.937040424,0
+ILCG.US,D,20191230,000000,41.4131,41.5516,41.4091,41.4749,52336.505569939,0
+ILCG.US,D,20191231,000000,41.3692,41.5197,41.3592,41.4928,47862.905427461,0
+ILCG.US,D,20200102,000000,41.8087,42.0339,41.7111,42.0339,109715.59541892,0
+ILCG.US,D,20200103,000000,41.6094,41.9781,41.6094,41.7888,64204.89248898,0
+ILCG.US,D,20200106,000000,41.5356,42.1007,41.5356,42.1007,53179.44503151,0
+ILCG.US,D,20200107,000000,42.0797,42.2004,41.9582,42.0578,43279.923854851,0
+ILCG.US,D,20200108,000000,42.0927,42.6278,42.0927,42.4306,96761.422193424,0
+ILCG.US,D,20200109,000000,42.7653,42.839,42.6378,42.7554,93685.69665805,0
+ILCG.US,D,20200110,000000,42.9347,42.9347,42.6717,42.7095,117902.14318974,0
+ILCG.US,D,20200113,000000,42.8869,43.0892,42.869,43.0832,53445.372361648,0
+ILCG.US,D,20200114,000000,43.1171,43.1331,42.8869,42.9248,137092.06143213,0
+ILCG.US,D,20200115,000000,42.9786,43.2576,42.9786,43.1311,72044.229481586,0
+ILCG.US,D,20200116,000000,43.3613,43.5237,43.2736,43.5217,87867.407374496,0
+ILCG.US,D,20200117,000000,43.6552,43.7709,43.5615,43.7689,127659.16745742,0
+ILCG.US,D,20200121,000000,43.7827,44.0021,43.7549,43.9342,151083.85299485,0
+ILCG.US,D,20200122,000000,44.3608,44.3608,43.9402,43.9841,281269.83183826,0
+ILCG.US,D,20200123,000000,43.8894,43.9621,43.7509,43.9621,62824.077370978,0
+ILCG.US,D,20200124,000000,44.1495,44.1495,43.3921,43.5755,117563.96390575,0
+ILCG.US,D,20200127,000000,42.7016,43.0992,42.7016,42.9327,98460.346608232,0
+ILCG.US,D,20200128,000000,43.1829,43.5217,43.0852,43.462,77904.665738219,0
+ILCG.US,D,20200129,000000,43.7589,43.7589,43.2636,43.43,130215.08032482,0
+ILCG.US,D,20200130,000000,43.2038,43.6134,43.2038,43.6134,50239.191909603,0
+ILCG.US,D,20200131,000000,43.7369,43.7369,42.863,42.9945,123735.48496368,0
+ILCG.US,D,20200203,000000,43.2676,43.7907,43.2676,43.7409,263632.32710425,0
+ILCG.US,D,20200204,000000,44.3368,44.8072,44.3368,44.6199,1053431.4801183,0
+ILCG.US,D,20200205,000000,45.2537,45.2537,44.3288,44.5302,2124619.8813943,0
+ILCG.US,D,20200206,000000,44.562,44.7704,44.4425,44.7604,446415.72135095,0
+ILCG.US,D,20200207,000000,44.586,44.8371,44.5601,44.6339,496143.12858745,0
+ILCG.US,D,20200210,000000,44.6239,45.17,44.6239,45.17,690503.89493909,0
+ILCG.US,D,20200211,000000,45.5137,45.5516,45.156,45.2417,197974.36754343,0
+ILCG.US,D,20200212,000000,45.4669,45.5656,45.3832,45.5297,125939.16955607,0
+ILCG.US,D,20200213,000000,45.2995,45.8256,45.2995,45.6503,114346.74496076,0
+ILCG.US,D,20200214,000000,45.728,45.9422,45.728,45.9422,111579.0937286,0
+ILCG.US,D,20200218,000000,45.9602,46.1834,45.9163,46.1565,300039.28384923,0
+ILCG.US,D,20200219,000000,46.5183,46.6637,46.5183,46.5381,162489.62670938,0
+ILCG.US,D,20200220,000000,46.4774,46.5163,45.7579,46.1585,147806.42408831,0
+ILCG.US,D,20200221,000000,46.016,46.016,45.2656,45.4111,93020.376583025,0
+ILCG.US,D,20200224,000000,43.5855,44.2173,43.3553,43.7369,269994.51304039,0
+ILCG.US,D,20200225,000000,44.0947,44.0947,42.3329,42.4286,533233.46839592,0
+ILCG.US,D,20200226,000000,42.6079,43.2198,42.2671,42.4385,250729.33234608,0
+ILCG.US,D,20200227,000000,41.4081,42.0987,40.4814,40.4814,427824.89222589,0
+ILCG.US,D,20200228,000000,39.0932,40.57,39.0653,40.57,328037.91946504,0
+ILCG.US,D,20200302,000000,40.9576,42.2771,40.4913,42.2771,662847.45260469,0
+ILCG.US,D,20200303,000000,42.6019,43.0264,40.9576,41.1899,517462.47246967,0
+ILCG.US,D,20200304,000000,42.1405,43.0364,41.6573,43.0364,395051.60665989,0
+ILCG.US,D,20200305,000000,42.0339,42.4524,41.2795,41.5536,141585.73156179,0
+ILCG.US,D,20200306,000000,40.2422,40.9238,39.7857,40.8261,162413.3607581,0
+ILCG.US,D,20200309,000000,37.6563,39.3055,37.5496,38.006,371917.93593658,0
+ILCG.US,D,20200310,000000,39.4031,39.9861,38.01,39.9781,187165.6759475,0
+ILCG.US,D,20200311,000000,38.9866,39.1639,37.6503,38.2482,363339.01991639,0
+ILCG.US,D,20200312,000000,35.4629,37.2148,33.6044,34.8242,740284.48764162,0
+ILCG.US,D,20200313,000000,36.6667,37.7479,34.7524,37.722,803767.86409147,0
+ILCG.US,D,20200316,000000,33.2507,35.3762,32.6059,33.2507,1221310.901885,0
+ILCG.US,D,20200317,000000,33.6851,35.3363,32.6617,34.8321,243641.61637337,0
+ILCG.US,D,20200318,000000,32.6099,33.6513,31.2726,32.9547,456671.48480006,0
+ILCG.US,D,20200319,000000,32.9208,34.6547,32.3737,33.7997,609296.71281035,0
+ILCG.US,D,20200320,000000,34.2252,34.6607,32.4913,32.578,292844.19344511,0
+ILCG.US,D,20200323,000000,32.4255,32.6199,31.2258,31.8336,434802.2232691,0
+ILCG.US,D,20200324,000000,33.6393,34.8321,33.4709,34.8162,699952.84490354,0
+ILCG.US,D,20200325,000000,34.9019,36.4953,34.5262,35.2925,1129351.2241243,0
+ILCG.US,D,20200326,000000,35.7758,37.3802,35.7379,37.2925,844490.87157955,0
+ILCG.US,D,20200327,000000,36.1316,36.9128,35.7439,35.9751,313935.74297284,0
+ILCG.US,D,20200330,000000,36.3279,37.2885,36.1535,37.2247,273196.679495,0
+ILCG.US,D,20200331,000000,37.1988,37.4918,36.579,36.7564,273765.66363157,0
+ILCG.US,D,20200401,000000,35.3523,35.8137,34.7624,34.9159,796011.81754565,0
+ILCG.US,D,20200402,000000,34.7962,35.6403,34.7185,35.5645,331073.50502606,0
+ILCG.US,D,20200403,000000,35.5645,35.6244,34.6647,35.0334,155011.54948603,0
+ILCG.US,D,20200406,000000,36.3777,37.9133,36.3777,37.73,228357.31763625,0
+ILCG.US,D,20200407,000000,39.1411,39.1539,37.6164,37.6164,419915.31027815,0
+ILCG.US,D,20200408,000000,38.0269,38.9547,37.738,38.863,515652.15962602,0
+ILCG.US,D,20200409,000000,39.2915,39.5187,38.9786,39.3114,741993.44705001,0
+ILCG.US,D,20200413,000000,39.0494,39.1859,38.4325,39.1859,191671.38806947,0
+ILCG.US,D,20200414,000000,40.1086,40.8122,39.9741,40.7116,1078895.2763532,0
+ILCG.US,D,20200415,000000,39.9721,40.4335,39.8376,40.2561,319971.7916173,0
+ILCG.US,D,20200416,000000,40.5292,40.9616,40.2442,40.8002,247230.1300812,0
+ILCG.US,D,20200417,000000,41.6652,41.6652,41.1042,41.6573,349415.46631008,0
+ILCG.US,D,20200420,000000,41.16,41.6871,41.0922,41.13,1018975.3261272,0
+ILCG.US,D,20200421,000000,40.6259,40.6259,39.4171,39.6004,203062.10929362,0
+ILCG.US,D,20200422,000000,40.4774,40.9398,40.2263,40.7444,324625.01814504,0
+ILCG.US,D,20200423,000000,41.0354,41.4111,40.6956,40.6976,399397.76238378,0
+ILCG.US,D,20200424,000000,40.9656,41.2715,40.5352,41.2158,229648.8213113,0
+ILCG.US,D,20200427,000000,41.6293,41.8505,41.6253,41.719,133356.03331853,0
+ILCG.US,D,20200428,000000,42.2989,42.2989,41.1082,41.1082,106622.81039444,0
+ILCG.US,D,20200429,000000,42.014,42.588,41.8286,42.3707,530258.09279645,0
+ILCG.US,D,20200430,000000,42.3747,42.598,42.1226,42.3389,201211.6564756,0
+ILCG.US,D,20200501,000000,41.6333,41.7111,41.0115,41.2138,271619.17850264,0
+ILCG.US,D,20200504,000000,40.8281,41.6513,40.8281,41.6293,600684.6813113,0
+ILCG.US,D,20200505,000000,42.02,42.59,42.02,42.2024,401455.93956912,0
+ILCG.US,D,20200506,000000,42.3369,42.6158,42.1325,42.1325,152198.74078271,0
+ILCG.US,D,20200507,000000,42.6816,42.9906,42.586,42.7992,155305.57479822,0
+ILCG.US,D,20200508,000000,43.2496,43.3861,43.0762,43.2836,408023.84287385,0
+ILCG.US,D,20200511,000000,43.0224,43.7369,42.9427,43.5735,155425.99472129,0
+ILCG.US,D,20200512,000000,43.7569,43.7569,42.7155,42.7155,231192.20332546,0
+ILCG.US,D,20200513,000000,42.6118,42.9069,41.5914,42.0967,396206.63442212,0
+ILCG.US,D,20200514,000000,41.6652,42.3886,41.3592,42.3787,370613.38676986,0
+ILCG.US,D,20200515,000000,42.2004,42.869,42.006,42.869,95046.441788872,0
+ILCG.US,D,20200518,000000,43.6971,44.01,43.6333,43.8087,187723.62159111,0
+ILCG.US,D,20200519,000000,43.8585,44.2392,43.6472,43.6472,176697.17063428,0
+ILCG.US,D,20200520,000000,44.1854,44.5262,44.1854,44.3727,129192.51447799,0
+ILCG.US,D,20200521,000000,44.4245,44.4245,43.9442,43.9681,159232.26779003,0
+ILCG.US,D,20200522,000000,43.9861,44.2591,43.8147,44.2332,168363.10845768,0
+ILCG.US,D,20200526,000000,45.1998,45.1998,44.2013,44.2213,142446.73401183,0
+ILCG.US,D,20200527,000000,44.4305,44.6139,43.3643,44.582,1434417.0362629,0
+ILCG.US,D,20200528,000000,44.7166,45.439,44.6378,44.7893,793502.06564876,0
+ILCG.US,D,20200529,000000,44.7833,45.3752,44.5501,45.3174,245641.59059588,0
+ILCG.US,D,20200601,000000,45.17,45.6074,45.17,45.5197,284757.99561019,0
+ILCG.US,D,20200602,000000,45.6921,45.7579,45.2675,45.73,275627.15494253,0
+ILCG.US,D,20200603,000000,46.0399,46.1635,45.8176,46.0399,433203.64879019,0
+ILCG.US,D,20200604,000000,45.8845,46.0738,45.2397,45.439,607828.59324812,0
+ILCG.US,D,20200605,000000,45.9761,46.5203,45.728,46.3896,367205.50294666,0
+ILCG.US,D,20200608,000000,46.4036,46.6238,46.1276,46.6119,208663.64271562,0
+ILCG.US,D,20200609,000000,46.3896,46.856,46.3896,46.6238,290032.38824116,0
+ILCG.US,D,20200610,000000,46.9497,47.2128,46.6398,46.9856,120488.16103791,0
+ILCG.US,D,20200611,000000,46.0678,46.0718,44.4145,44.4325,390084.28483278,0
+ILCG.US,D,20200612,000000,45.5874,45.6054,44.0828,44.869,183493.87179288,0
+ILCG.US,D,20200615,000000,43.9661,45.4799,43.9661,45.3632,99045.386734536,0
+ILCG.US,D,20200616,000000,46.4983,46.5143,45.5756,46.0877,250175.4006999,0
+ILCG.US,D,20200617,000000,46.4574,46.6278,46.1615,46.3239,237560.41025775,0
+ILCG.US,D,20200618,000000,46.296,46.4116,46.0479,46.3618,543835.43912389,0
+ILCG.US,D,20200619,000000,46.9238,46.9238,46.0817,46.2152,117730.54479935,0
+ILCG.US,D,20200622,000000,46.2472,46.7275,46.1794,46.7275,268855.54126792,0
+ILCG.US,D,20200623,000000,46.9717,47.3343,46.842,46.882,110319.70203304,0
+ILCG.US,D,20200624,000000,46.574,46.868,45.4171,45.6563,227708.05355097,0
+ILCG.US,D,20200625,000000,45.6563,46.2252,45.2695,46.2252,147821.4765787,0
+ILCG.US,D,20200626,000000,46.0419,46.0499,44.9776,44.9776,257031.30832067,0
+ILCG.US,D,20200629,000000,45.0493,45.3254,44.5062,45.2975,206717.8574585,0
+ILCG.US,D,20200630,000000,45.437,46.5481,45.437,46.4375,172488.49432259,0
+ILCG.US,D,20200701,000000,46.4833,47.3064,46.4375,47.1549,481718.82880101,0
+ILCG.US,D,20200702,000000,47.7729,47.7927,47.3164,47.3991,131350.03809987,0
+ILCG.US,D,20200706,000000,48.0828,48.5501,47.9154,48.3977,185681.50039553,0
+ILCG.US,D,20200707,000000,48.3917,48.8501,48.0927,48.1206,132040.44565887,0
+ILCG.US,D,20200708,000000,48.4913,48.6727,48.1086,48.6727,89854.336105341,0
+ILCG.US,D,20200709,000000,49.0085,49.0085,48.0868,48.8859,156136.47226748,0
+ILCG.US,D,20200710,000000,48.8899,49.147,48.3458,49.147,121140.43562128,0
+ILCG.US,D,20200713,000000,49.5267,49.9003,47.8207,47.8207,173983.70836751,0
+ILCG.US,D,20200714,000000,47.5586,48.4235,47.0454,48.4235,160099.29123622,0
+ILCG.US,D,20200715,000000,48.7046,48.9498,48.1545,48.7126,127724.39491576,0
+ILCG.US,D,20200716,000000,48.1933,48.4135,47.8087,48.28,193838.94668494,0
+ILCG.US,D,20200717,000000,48.5013,48.7564,48.1266,48.6279,128365.63100617,0
+ILCG.US,D,20200720,000000,48.8261,50.0558,48.6667,49.9662,354034.57385962,0
+ILCG.US,D,20200721,000000,50.3139,50.3139,49.1839,49.3174,154869.05257704,0
+ILCG.US,D,20200722,000000,49.3672,49.7858,49.3015,49.7599,169381.66030708,0
+ILCG.US,D,20200723,000000,49.8476,49.9403,48.6259,48.7205,132231.11053708,0
+ILCG.US,D,20200724,000000,48.2661,48.8142,48.0548,48.6447,168014.89418011,0
+ILCG.US,D,20200727,000000,48.9298,49.4849,48.7544,49.4689,145259.54271514,0
+ILCG.US,D,20200728,000000,49.4071,49.4749,48.9078,48.9158,121920.15462323,0
+ILCG.US,D,20200729,000000,49.2018,49.7978,49.2018,49.6363,148814.94094413,0
+ILCG.US,D,20200730,000000,49.2377,49.8038,48.9726,49.6503,96796.544670989,0
+ILCG.US,D,20200731,000000,50.2412,50.2412,49.3035,49.8954,259597.25618167,0
+ILCG.US,D,20200803,000000,50.2332,50.5611,50.2332,50.4514,132564.27232427,0
+ILCG.US,D,20200804,000000,50.3598,50.7125,50.3069,50.6548,816438.04699835,0
+ILCG.US,D,20200805,000000,50.9128,51.1809,50.8212,51.0035,811789.83796741,0
+ILCG.US,D,20200806,000000,50.9487,51.6203,50.9108,51.5596,583296.04441834,0
+ILCG.US,D,20200807,000000,51.2686,51.3921,50.4933,50.9029,331628.44017159,0
+ILCG.US,D,20200810,000000,50.9069,50.9168,50.016,50.3936,376008.19932391,0
+ILCG.US,D,20200811,000000,50.2332,50.3917,49.441,49.4987,200419.89548134,0
+ILCG.US,D,20200812,000000,50.0419,50.855,50.0419,50.7285,139824.59018673,0
+ILCG.US,D,20200813,000000,50.8889,51.3084,50.855,50.9567,243621.54638619,0
+ILCG.US,D,20200814,000000,50.9866,51.0215,50.6548,50.7633,56305.345534833,0
+ILCG.US,D,20200817,000000,51.1391,51.5635,51.1391,51.5277,139946.01360916,0
+ILCG.US,D,20200818,000000,51.718,52.0449,51.5277,51.9592,70029.202768688,0
+ILCG.US,D,20200819,000000,52.0389,52.0927,51.6015,51.6144,151663.87562435,0
+ILCG.US,D,20200820,000000,51.3264,52.4455,51.3264,52.3518,70506.868463579,0
+ILCG.US,D,20200821,000000,52.4943,52.5302,52.2243,52.4644,156543.89300723,0
+ILCG.US,D,20200824,000000,53.0145,53.0145,52.316,52.6427,110848.54619524,0
+ILCG.US,D,20200825,000000,52.5162,53.17,52.5162,53.17,164455.48195369,0
+ILCG.US,D,20200826,000000,53.3712,54.6986,53.3712,54.6109,100759.36363973,0
+ILCG.US,D,20200827,000000,54.7405,54.9547,54.293,54.6846,135560.72141029,0
+ILCG.US,D,20200828,000000,54.8052,55.0962,54.7813,55.0962,111135.54701192,0
+ILCG.US,D,20200831,000000,55.0524,55.6822,54.9915,55.4281,137389.09724241,0
+ILCG.US,D,20200901,000000,55.6822,55.9552,55.4141,55.9312,146632.32983827,0
+ILCG.US,D,20200902,000000,56.4305,56.7225,55.7689,56.7225,524480.94698661,0
+ILCG.US,D,20200903,000000,56.011,56.011,53.5476,54.0528,199648.20447426,0
+ILCG.US,D,20200904,000000,53.7748,54.1625,51.4241,53.0922,384372.36648129,0
+ILCG.US,D,20200908,000000,51.3164,52.1555,51.0634,51.1171,239626.61543796,0
+ILCG.US,D,20200909,000000,52.0808,53.0404,51.8675,52.7524,252680.13509999,0
+ILCG.US,D,20200910,000000,53.2257,53.422,51.6035,51.7559,120272.40867573,0
+ILCG.US,D,20200911,000000,52.2303,52.2661,51.1949,51.6163,98455.329111436,0
+ILCG.US,D,20200914,000000,52.3558,52.8719,52.302,52.4983,160780.66730098,0
+ILCG.US,D,20200915,000000,53.16,53.432,53.1181,53.3314,89152.89005339,0
+ILCG.US,D,20200916,000000,53.5736,53.5874,52.56,52.568,132808.12266851,0
+ILCG.US,D,20200917,000000,51.3304,51.9911,51.1629,51.6922,108489.31920221,0
+ILCG.US,D,20200918,000000,52.0149,52.0149,50.4774,51.1291,116137.9913166,0
+ILCG.US,D,20200921,000000,50.3109,51.0005,49.8575,51.0005,139784.45021236,0
+ILCG.US,D,20200922,000000,51.2427,51.6084,50.7245,51.6084,75737.107122752,0
+ILCG.US,D,20200923,000000,51.728,51.728,50.012,50.1475,69351.840701355,0
+ILCG.US,D,20200924,000000,49.7061,50.9487,49.7061,50.4356,139406.13095402,0
+ILCG.US,D,20200925,000000,50.4236,51.6562,50.3419,51.5596,87131.84234434,0
+ILCG.US,D,20200928,000000,52.4664,52.4664,52.0249,52.4096,76421.493685598,0
+ILCG.US,D,20200929,000000,52.3398,52.6189,52.3378,52.4744,52255.222121859,0
+ILCG.US,D,20200930,000000,52.5282,53.3135,52.5282,53.0065,488182.36817242,0
+ILCG.US,D,20201001,000000,53.6034,53.6373,53.2277,53.5636,319718.90977882,0
+ILCG.US,D,20201002,000000,52.3318,53.1878,52.298,52.574,356495.15428791,0
+ILCG.US,D,20201005,000000,52.8641,53.43,52.8261,53.43,123267.85426238,0
+ILCG.US,D,20201006,000000,53.4639,53.6094,52.572,52.6089,89566.331789304,0
+ILCG.US,D,20201007,000000,53.1321,53.5716,53.0723,53.4958,224546.02707072,0
+ILCG.US,D,20201008,000000,53.8685,53.9073,53.6851,53.7868,76694.44551125,0
+ILCG.US,D,20201009,000000,54.0449,54.4863,54.0449,54.4863,94371.086720255,0
+ILCG.US,D,20201012,000000,55.2039,55.7967,54.863,55.4121,121170.54060205,0
+ILCG.US,D,20201013,000000,55.5456,55.5915,55.1819,55.3861,357493.63615014,0
+ILCG.US,D,20201014,000000,55.5476,55.6662,54.7833,54.9447,128254.24257731,0
+ILCG.US,D,20201015,000000,53.995,54.4983,53.8875,54.3568,102166.26974107,0
+ILCG.US,D,20201016,000000,54.7623,55.0504,54.3647,54.3727,95290.292133111,0
+ILCG.US,D,20201019,000000,54.5551,54.8112,53.3902,53.5496,121759.59472578,0
+ILCG.US,D,20201020,000000,53.8106,54.1385,53.5795,53.7151,96801.562167784,0
+ILCG.US,D,20201021,000000,53.7668,54.1127,53.5397,53.6632,84695.345900657,0
+ILCG.US,D,20201022,000000,53.7051,53.7051,52.8779,53.3573,237093.78305581,0
+ILCG.US,D,20201023,000000,53.6054,53.6871,53.1321,53.6871,108484.30170541,0
+ILCG.US,D,20201026,000000,53.2507,53.44,52.1136,52.6567,170380.1421693,0
+ILCG.US,D,20201027,000000,52.8999,52.9696,52.5482,52.9118,76683.407018301,0
+ILCG.US,D,20201028,000000,51.8177,51.9094,50.8869,50.9009,353197.6553942,0
+ILCG.US,D,20201029,000000,51.1669,52.0329,51.0025,51.8655,180407.10776455,0
+ILCG.US,D,20201030,000000,51.3802,51.5456,50.1435,50.6408,218193.87612817,0
+ILCG.US,D,20201102,000000,51.1311,51.6124,50.4256,50.9647,827430.37897698,0
+ILCG.US,D,20201103,000000,51.3941,52.1674,51.2606,51.8257,210110.68879133,0
+ILCG.US,D,20201104,000000,53.1081,54.3787,53.1081,53.9632,285487.53964419,0
+ILCG.US,D,20201105,000000,55.2357,55.4898,55.0055,55.2576,189761.72878927,0
+ILCG.US,D,20201106,000000,55.2746,55.6552,54.7773,55.5078,359666.21226239,0
+ILCG.US,D,20201109,000000,56.4146,56.6956,54.9487,54.9487,196526.31796837,0
+ILCG.US,D,20201110,000000,54.289,54.4544,53.2985,53.5994,242737.4634509,0
+ILCG.US,D,20201111,000000,54.2103,54.7793,54.1565,54.6208,205945.16295206,0
+ILCG.US,D,20201112,000000,54.6966,54.9208,54.1007,54.293,91250.203713726,0
+ILCG.US,D,20201113,000000,54.6846,54.8949,54.1804,54.8112,120599.54946677,0
+ILCG.US,D,20201116,000000,54.8929,55.1281,54.7505,55.0185,169023.41103592,0
+ILCG.US,D,20201117,000000,55.0604,55.3364,54.9777,55.1819,112235.38230939,0
+ILCG.US,D,20201118,000000,55.2666,55.4261,54.8431,54.8431,125308.97195862,0
+ILCG.US,D,20201119,000000,54.6189,55.2726,54.6189,55.1699,86188.552946868,0
+ILCG.US,D,20201120,000000,55.2019,55.2019,54.6746,54.6746,81690.868819773,0
+ILCG.US,D,20201123,000000,54.889,55.1799,54.5123,54.7543,68505.890741708,0
+ILCG.US,D,20201124,000000,55.0304,55.434,54.8969,55.3244,144161.71441638,0
+ILCG.US,D,20201125,000000,55.4938,55.7669,55.4619,55.6762,86681.271132142,0
+ILCG.US,D,20201127,000000,55.9532,56.2283,55.9452,56.0209,52699.772337901,0
+ILCG.US,D,20201130,000000,56.1704,56.1704,55.5356,55.9891,85682.789269925,0
+ILCG.US,D,20201201,000000,56.578,56.8541,56.295,56.6597,75817.387071473,0
+ILCG.US,D,20201202,000000,56.2681,56.4445,56.1724,56.3448,83303.492289706,0
+ILCG.US,D,20201203,000000,56.572,56.6039,56.293,56.293,53294.847457796,0
+ILCG.US,D,20201204,000000,56.4545,56.8521,56.4545,56.8521,94361.051726665,0
+ILCG.US,D,20201207,000000,56.8561,57.2248,56.8561,57.141,63245.547101764,0
+ILCG.US,D,20201208,000000,56.9019,57.2327,56.7863,57.163,84901.063269254,0
+ILCG.US,D,20201209,000000,57.177,57.177,55.8406,56.1126,67819.497180143,0
+ILCG.US,D,20201210,000000,55.6662,56.2521,55.5935,56.1624,72292.093823262,0
+ILCG.US,D,20201211,000000,55.8027,55.9253,55.3703,55.9214,284354.58886787,0
+ILCG.US,D,20201214,000000,56.1764,56.6886,56.1764,56.3288,115926.25295184,0
+ILCG.US,D,20201215,000000,56.6697,56.6697,56.1953,56.4923,118084.78007309,0
+ILCG.US,D,20201216,000000,56.574,56.9368,56.563,56.8541,121532.80387065,0
+ILCG.US,D,20201217,000000,57.1828,57.4819,57.1828,57.4739,83792.196477546,0
+ILCG.US,D,20201218,000000,57.5904,57.5944,57.0414,57.5556,63074.952210732,0
+ILCG.US,D,20201221,000000,56.8819,57.434,56.4265,57.2487,83379.758240991,0
+ILCG.US,D,20201222,000000,57.2487,57.5845,57.0713,57.5237,82305.010427489,0
+ILCG.US,D,20201223,000000,57.6004,57.6004,56.9676,56.9676,43355.186306777,0
+ILCG.US,D,20201224,000000,57.1191,57.3354,56.9438,57.1221,67250.513043583,0
+ILCG.US,D,20201228,000000,57.5197,57.5197,57.1988,57.2447,52840.262248163,0
+ILCG.US,D,20201229,000000,57.6224,57.6911,57.0873,57.2527,160033.06027852,0
+ILCG.US,D,20201230,000000,57.4579,57.5377,57.3115,57.3214,67079.918152551,0
+ILCG.US,D,20201231,000000,57.2865,57.5556,57.173,57.4919,122636.65316556,0
+ILCG.US,D,20210104,000000,57.8018,57.8018,56.1535,56.8261,209263.73533232,0
+ILCG.US,D,20210105,000000,56.6398,57.2745,56.6398,57.2507,349810.84505753,0
+ILCG.US,D,20210106,000000,56.4205,56.9806,56.2103,56.289,100068.95608073,0
+ILCG.US,D,20210107,000000,56.7325,57.8516,56.7325,57.7678,214109.63373699,0
+ILCG.US,D,20210108,000000,58.0847,58.4614,57.9243,58.4614,80580.998528706,0
+ILCG.US,D,20210111,000000,57.8156,58.1934,57.5596,57.6493,269697.47723013,0
+ILCG.US,D,20210112,000000,57.7938,57.8256,56.9816,57.5137,178447.2735164,0
+ILCG.US,D,20210113,000000,57.5716,57.8605,57.3005,57.6383,386823.91541535,0
+ILCG.US,D,20210114,000000,57.8775,57.8944,57.0334,57.0513,152803.8508962,0
+ILCG.US,D,20210115,000000,57.2447,57.4091,56.6607,56.8699,98455.329111436,0
+ILCG.US,D,20210119,000000,57.2935,57.7101,57.0274,57.5984,106521.45695918,0
+ILCG.US,D,20210120,000000,58.3687,59.2138,58.3289,59.1022,160446.50201444,0
+ILCG.US,D,20210121,000000,59.3114,59.3114,58.4226,59.1341,240135.38961298,0
+ILCG.US,D,20210122,000000,58.7504,59.1679,58.7504,58.7963,184099.98540571,0
+ILCG.US,D,20210125,000000,59.3683,59.444,57.9213,59.0344,143188.32003813,0
+ILCG.US,D,20210126,000000,59.1979,59.1979,58.8401,58.8421,73411.99910792,0
+ILCG.US,D,20210127,000000,58.295,58.295,56.7604,57.0195,103022.2546943,0
+ILCG.US,D,20210128,000000,57.444,58.7215,57.444,57.9811,144732.70555165,0
+ILCG.US,D,20210129,000000,57.724,57.8645,56.6877,57.1928,99272.177589673,0
+ILCG.US,D,20210201,000000,57.6821,58.7285,57.4749,58.7285,101092.52542692,0
+ILCG.US,D,20210202,000000,59.1042,60.0329,59.0494,59.8177,83041.578957004,0
+ILCG.US,D,20210203,000000,60.307,60.307,59.4759,59.4918,152870.08185389,0
+ILCG.US,D,20210204,000000,59.724,60.0668,59.724,60.0628,124341.59857652,0
+ILCG.US,D,20210205,000000,60.2591,60.572,60.1066,60.5242,81267.39209027,0
+ILCG.US,D,20210208,000000,60.9866,61.0165,60.5462,60.8152,120564.4269892,0
+ILCG.US,D,20210209,000000,60.57,61.0683,60.57,60.9248,97073.510494076,0
+ILCG.US,D,20210210,000000,61.3423,61.4111,60.6707,60.9866,88250.744129638,0
+ILCG.US,D,20210211,000000,61.3264,61.5107,61.0454,61.2736,118769.16663593,0
+ILCG.US,D,20210212,000000,61.1241,61.8326,61.1241,61.8326,66554.084488428,0
+ILCG.US,D,20210216,000000,62.013,62.0937,61.5197,61.6562,100204.42849419,0
+ILCG.US,D,20210217,000000,61.1241,61.2885,60.6328,61.2865,63311.778059459,0
+ILCG.US,D,20210218,000000,60.8371,61.2298,60.3917,61.0384,104189.32444884,0
+ILCG.US,D,20210219,000000,61.17,61.2377,60.5302,60.5302,60353.46194909,0
+ILCG.US,D,20210222,000000,59.9054,59.9054,58.9965,59.0604,119918.173402,0
+ILCG.US,D,20210223,000000,57.8476,59.0135,57.0913,58.8003,214765.92231779,0
+ILCG.US,D,20210224,000000,58.5451,59.2766,58.1934,59.2068,91583.365500919,0
+ILCG.US,D,20210225,000000,58.8102,59.0055,56.8551,57.141,99464.849466604,0
+ILCG.US,D,20210226,000000,57.5536,57.8136,56.7225,57.4659,56071.530184183,0
+ILCG.US,D,20210301,000000,58.1695,58.6677,58.1575,58.6548,37724.551403358,0
+ILCG.US,D,20210302,000000,58.9845,58.9845,57.9193,57.9193,77238.342163835,0
+ILCG.US,D,20210303,000000,57.7061,57.7061,55.8287,55.8287,190522.38130339,0
+ILCG.US,D,20210304,000000,55.6273,56.1814,53.9681,54.6388,136945.55052572,0
+ILCG.US,D,20210305,000000,54.9895,55.438,52.9686,55.3603,166508.64164223,0
+ILCG.US,D,20210308,000000,55.2118,55.5576,53.7429,53.8018,95727.817853641,0
+ILCG.US,D,20210309,000000,55.3523,56.2771,55.3523,55.9652,81479.130455022,0
+ILCG.US,D,20210310,000000,56.8222,56.8222,56.007,56.0199,187024.18253789,0
+ILCG.US,D,20210311,000000,56.9298,57.8516,56.9298,57.6821,54786.047505288,0
+ILCG.US,D,20210312,000000,56.8022,57.2567,56.6358,57.2477,106700.07984508,0
+ILCG.US,D,20210315,000000,57.2905,57.7659,57.0733,57.7629,85135.882119263,0
+ILCG.US,D,20210316,000000,58.1295,58.4973,57.6124,57.7539,43104.311467024,0
+ILCG.US,D,20210317,000000,57.1071,58.1715,56.9099,57.8156,50304.419367938,0
+ILCG.US,D,20210318,000000,57.0254,57.1201,55.9472,56.0199,113098.39175814,0
+ILCG.US,D,20210319,000000,56.285,56.4664,55.9224,56.288,126246.24035993,0
+ILCG.US,D,20210322,000000,56.5412,57.2567,56.5412,56.9656,87730.931461669,0
+ILCG.US,D,20210323,000000,57.0414,57.3832,56.6139,56.7265,109916.29529072,0
+ILCG.US,D,20210324,000000,56.8541,56.9596,55.9532,55.9532,169916.52546544,0
+ILCG.US,D,20210325,000000,55.5536,55.9771,55.4858,55.8884,38305.577532226,0
+ILCG.US,D,20210326,000000,55.8167,56.7684,55.8167,56.7684,86691.306125732,0
+ILCG.US,D,20210329,000000,56.5202,56.7265,56.2511,56.588,62852.175353031,0
+ILCG.US,D,20210330,000000,56.2521,56.4953,56.0628,56.4345,69711.093471882,0
+ILCG.US,D,20210331,000000,56.558,57.5337,56.558,57.2347,70431.606011653,0
+ILCG.US,D,20210401,000000,57.6612,58.1964,57.6612,58.1964,69192.284303273,0
+ILCG.US,D,20210405,000000,58.5182,59.2317,58.5182,59.1869,90950.157405382,0
+ILCG.US,D,20210406,000000,59.0155,59.5646,59.0155,59.2217,542962.39468155,0
+ILCG.US,D,20210407,000000,59.1171,59.5307,59.1171,59.3394,95008.308813229,0
+ILCG.US,D,20210408,000000,59.9502,60.0609,59.9302,60.0279,51268.78225195,0
+ILCG.US,D,20210409,000000,60.0299,60.5472,59.8954,60.5472,72795.850501486,0
+ILCG.US,D,20210412,000000,60.289,60.6897,60.289,60.6119,56142.778638674,0
+ILCG.US,D,20210413,000000,60.7135,61.3603,60.7135,61.2965,61490.426722851,0
+ILCG.US,D,20210414,000000,61.3832,61.3832,60.5332,60.577,164417.34897804,0
+ILCG.US,D,20210415,000000,61.0404,61.6572,61.0404,61.6552,54550.225155921,0
+ILCG.US,D,20210416,000000,61.7041,61.7279,61.5127,61.7031,81333.623047965,0
+ILCG.US,D,20210419,000000,61.5745,61.6841,60.9507,61.1281,51700.286976325,0
+ILCG.US,D,20210420,000000,60.9308,61.3005,60.4635,60.7584,69951.933318045,0
+ILCG.US,D,20210421,000000,60.6717,61.2965,60.5222,61.2865,54350.528783478,0
+ILCG.US,D,20210422,000000,61.3653,61.6044,60.6378,60.7912,121976.35058733,0
+ILCG.US,D,20210423,000000,61.158,61.8576,61.158,61.6941,78851.969133127,0
+ILCG.US,D,20210426,000000,61.8526,62.1196,61.6752,62.012,92136.293647734,0
+ILCG.US,D,20210427,000000,62.011,62.0947,61.7689,61.8914,56793.046223313,0
+ILCG.US,D,20210428,000000,61.7339,62.0399,61.7011,61.7339,46413.852353047,0
+ILCG.US,D,20210429,000000,62.1695,62.1695,61.2925,61.8236,38326.651018765,0
+ILCG.US,D,20210430,000000,61.3065,61.8137,61.3065,61.3752,165277.34792872,0
+ILCG.US,D,20210503,000000,61.4849,61.7141,60.9776,61.0284,483976.70235879,0
+ILCG.US,D,20210504,000000,60.5322,60.5422,59.4709,60.0778,79848.443996626,0
+ILCG.US,D,20210505,000000,60.4235,60.4235,59.714,59.744,50071.607516648,0
+ILCG.US,D,20210506,000000,59.8485,59.9761,59.2826,59.9761,103691.58876676,0
+ILCG.US,D,20210507,000000,60.3538,60.7912,60.2851,60.4635,44544.333047207,0
+ILCG.US,D,20210510,000000,60.1456,60.2451,59.158,59.158,52832.234253292,0
+ILCG.US,D,20210511,000000,57.994,59.156,57.9841,59.0752,1952250.8034954,0
+ILCG.US,D,20210512,000000,58.1625,58.4983,57.3682,57.5067,76797.805945228,0
+ILCG.US,D,20210513,000000,57.8845,58.3797,57.4869,57.9283,71492.304834129,0
+ILCG.US,D,20210514,000000,58.4286,59.2287,58.4196,59.1251,37598.110484122,0
+ILCG.US,D,20210517,000000,58.7873,58.9258,58.3499,58.8172,42553.390318925,0
+ILCG.US,D,20210518,000000,58.867,59.1649,58.4684,58.4684,55717.294910452,0
+ILCG.US,D,20210519,000000,57.6453,58.4584,57.5167,58.4584,65963.02336597,0
+ILCG.US,D,20210520,000000,58.6378,59.6503,58.6378,59.4709,29994.595840884,0
+ILCG.US,D,20210521,000000,59.7788,59.8685,59.2387,59.2477,28445.192830569,0
+ILCG.US,D,20210524,000000,59.5406,60.3338,59.5406,60.1565,115443.56976016,0
+ILCG.US,D,20210525,000000,60.5023,60.5422,60.1664,60.295,41442.5165285,0
+ILCG.US,D,20210526,000000,60.305,60.5202,60.305,60.4036,39187.653468798,0
+ILCG.US,D,20210527,000000,60.305,60.5222,60.2053,60.4036,55526.63003224,0
+ILCG.US,D,20210528,000000,60.6617,60.7912,60.4733,60.4833,29838.049940879,0
+ILCG.US,D,20210601,000000,60.6617,60.7714,60.0479,60.1654,28352.87088954,0
+ILCG.US,D,20210602,000000,60.1754,60.4485,60.0937,60.2651,87149.905332801,0
+ILCG.US,D,20210603,000000,59.9282,60.0239,59.5208,59.709,29930.371881907,0
+ILCG.US,D,20210604,000000,59.9682,60.582,59.9682,60.562,42156.004572757,0
+ILCG.US,D,20210607,000000,60.3249,60.7714,60.3249,60.7524,65745.264005064,0
+ILCG.US,D,20210608,000000,60.9896,61.1809,60.6279,60.8799,41946.273206723,0
+ILCG.US,D,20210609,000000,60.9606,61.2068,60.8411,60.8411,39519.811756631,0
+ILCG.US,D,20210610,000000,61.0783,61.5357,60.9457,61.5357,95514.072490171,0
+ILCG.US,D,20210611,000000,61.6752,61.7051,61.4659,61.7041,36537.411661646,0
+ILCG.US,D,20210614,000000,61.8735,62.1735,61.6054,62.1735,49727.407236507,0
+ILCG.US,D,20210615,000000,62.1206,62.1904,61.7848,61.8436,145254.52521835,0
+ILCG.US,D,20210616,000000,62.0418,62.1097,61.2457,61.6353,52132.79520006,0
+ILCG.US,D,20210617,000000,61.3962,62.5889,61.3762,62.4993,68267.057894263,0
+ILCG.US,D,20210618,000000,62.012,62.3997,62.012,62.0907,61146.22644271,0
+ILCG.US,D,20210621,000000,62.0808,62.6836,61.7838,62.6687,108393.9867631,0
+ILCG.US,D,20210622,000000,62.7474,63.3114,62.6786,63.2457,67655.926784624,0
+ILCG.US,D,20210623,000000,63.3832,63.5028,63.2437,63.3533,76529.871616372,0
+ILCG.US,D,20210624,000000,63.8087,63.9572,63.6313,63.739,30068.854793451,0
+ILCG.US,D,20210625,000000,63.8087,63.9382,63.6313,63.7818,68184.770946824,0
+ILCG.US,D,20210628,000000,63.9084,64.3229,63.9084,64.3229,26145.172299712,0
+ILCG.US,D,20210629,000000,64.3468,64.5043,64.2571,64.4743,57907.934011176,0
+ILCG.US,D,20210630,000000,64.3468,64.4545,64.2471,64.307,66971.540221778,0
+ILCG.US,D,20210701,000000,64.1674,64.5043,64.1674,64.5043,31357.347970424,0
+ILCG.US,D,20210702,000000,64.8321,65.2148,64.7824,65.1809,60853.204629879,0
+ILCG.US,D,20210706,000000,65.2785,65.5765,65.0304,65.5765,101195.8858609,0
+ILCG.US,D,20210707,000000,65.7858,65.8655,65.448,65.6762,48275.343664015,0
+ILCG.US,D,20210708,000000,64.5541,65.3982,64.4445,65.171,146364.39550941,0
+ILCG.US,D,20210709,000000,65.161,65.7469,65.161,65.7469,42991.919538814,0
+ILCG.US,D,20210712,000000,65.9751,65.9751,65.7161,65.9054,49236.69604995,0
+ILCG.US,D,20210713,000000,65.8755,66.274,65.7161,65.7459,38197.199601453,0
+ILCG.US,D,20210714,000000,66.1037,66.2622,65.6562,65.7161,88838.794754019,0
+ILCG.US,D,20210715,000000,65.6264,65.726,65.0105,65.3383,29851.095432546,0
+ILCG.US,D,20210716,000000,65.5467,65.6762,64.9238,64.9537,18497.503684678,0
+ILCG.US,D,20210719,000000,64.1276,64.4016,63.8485,64.2471,56874.329671393,0
+ILCG.US,D,20210720,000000,64.4255,65.5067,64.2213,65.2686,62933.458801112,0
+ILCG.US,D,20210721,000000,65.2397,65.7459,65.2397,65.7459,68374.432325677,0
+ILCG.US,D,20210722,000000,65.7559,66.2023,65.7559,66.1824,155591.57211554,0
+ILCG.US,D,20210723,000000,66.5501,67.2257,66.5401,67.1759,39732.553620742,0
+ILCG.US,D,20210726,000000,67.0165,67.2447,66.9965,67.2257,41608.093922736,0
+ILCG.US,D,20210727,000000,67.0165,67.0962,65.9153,66.6199,54796.082498878,0
+ILCG.US,D,20210728,000000,66.6896,67.0165,66.6049,66.878,62252.082736342,0
+ILCG.US,D,20210729,000000,66.6498,67.1959,66.6498,66.9378,29347.338754322,0
+ILCG.US,D,20210730,000000,66.1325,66.6119,66.1325,66.4106,33135.548834593,0
+ILCG.US,D,20210802,000000,66.6199,66.7494,66.299,66.3607,28414.084350439,0
+ILCG.US,D,20210803,000000,66.5302,66.7195,65.9651,66.6896,74972.440611185,0
+ILCG.US,D,20210804,000000,66.5801,67.0155,66.5801,66.868,38818.365704681,0
+ILCG.US,D,20210805,000000,66.9078,67.3941,66.9078,67.3941,54027.401989875,0
+ILCG.US,D,20210806,000000,67.1959,67.2746,66.9477,67.166,36507.306680876,0
+ILCG.US,D,20210809,000000,67.2646,67.2945,66.9577,67.1909,31203.812568495,0
+ILCG.US,D,20210810,000000,67.3742,67.3742,66.7643,66.8481,58758.901467619,0
+ILCG.US,D,20210811,000000,66.9577,67.0564,66.4804,66.6896,25936.444433037,0
+ILCG.US,D,20210812,000000,66.5899,67.0663,66.5352,67.0564,31730.649731976,0
+ILCG.US,D,20210813,000000,67.2257,67.2945,67.0464,67.2059,63312.781558818,0
+ILCG.US,D,20210816,000000,66.8979,67.2547,66.4246,67.2447,25623.352633026,0
+ILCG.US,D,20210817,000000,66.6896,66.888,66.2532,66.6896,48410.816077482,0
+ILCG.US,D,20210818,000000,66.4604,66.8281,66.0688,66.0738,30834.524804378,0
+ILCG.US,D,20210819,000000,65.7359,66.6199,65.6562,66.3219,130447.89217612,0
+ILCG.US,D,20210820,000000,66.3707,67.0663,66.3707,67.0464,40146.998856014,0
+ILCG.US,D,20210823,000000,67.3344,67.9901,67.3044,67.8964,26814.506372174,0
+ILCG.US,D,20210824,000000,68,68.2083,68,68.0877,28847.596073533,0
+ILCG.US,D,20210825,000000,68.0698,68.298,68.0698,68.2731,48965.751223017,0
+ILCG.US,D,20210826,000000,68.2681,68.2681,67.8307,67.8705,75233.350444528,0
+ILCG.US,D,20210827,000000,67.8605,68.6458,67.8605,68.586,47361.155747955,0
+ILCG.US,D,20210830,000000,68.596,69.2905,68.596,69.2008,55393.164617491,0
+ILCG.US,D,20210831,000000,69.1321,69.2008,68.9159,69.0036,34639.794373753,0
+ILCG.US,D,20210901,000000,69.2407,69.5177,69.1908,69.2008,32065.818517886,0
+ILCG.US,D,20210902,000000,69.5287,69.5287,69.0623,69.1779,57288.774906666,0
+ILCG.US,D,20210903,000000,69.1421,69.4699,69.0374,69.4101,95858.272770312,0
+ILCG.US,D,20210907,000000,69.5187,69.5187,69.1321,69.3902,35674.402212895,0
+ILCG.US,D,20210908,000000,69.4101,69.4101,68.8541,69.162,47293.921290901,0
+ILCG.US,D,20210909,000000,69.152,69.4998,68.8939,68.9139,33006.097417281,0
+ILCG.US,D,20210910,000000,69.162,69.3105,68.3678,68.3778,145931.88728568,0
+ILCG.US,D,20210913,000000,68.7145,68.7145,67.8605,68.2083,98662.049979394,0
+ILCG.US,D,20210914,000000,68.3678,68.4973,68.008,68.1097,51419.307155802,0
+ILCG.US,D,20210915,000000,68.1486,68.6947,67.8555,68.6258,33653.354503844,0
+ILCG.US,D,20210916,000000,68.3778,68.7922,68.1007,68.7345,34823.434756452,0
+ILCG.US,D,20210917,000000,68.7345,68.7345,67.8914,68.0239,46219.173477399,0
+ILCG.US,D,20210920,000000,66.9378,67.2157,65.9353,66.7693,59778.456816376,0
+ILCG.US,D,20210921,000000,67.0265,67.3124,66.6697,66.858,146974.52311969,0
+ILCG.US,D,20210922,000000,67.1261,67.6722,66.878,67.4639,32446.144774952,0
+ILCG.US,D,20210923,000000,67.6124,68.3926,67.6124,68.2382,29544.024628688,0
+ILCG.US,D,20210924,000000,67.9303,68.3279,67.8117,68.2881,51948.151318001,0
+ILCG.US,D,20210927,000000,67.9402,67.9402,67.3832,67.6114,34499.304463491,0
+ILCG.US,D,20210928,000000,66.7773,66.9358,65.6034,65.7131,113068.28677737,0
+ILCG.US,D,20210929,000000,65.8824,66.2602,65.5137,65.5636,31141.595608235,0
+ILCG.US,D,20210930,000000,65.7329,66.0558,65.167,65.167,66380.479099319,0
+ILCG.US,D,20211001,000000,65.2756,66.0409,64.7315,65.8725,166387.21821979,0
+ILCG.US,D,20211004,000000,65.5337,65.5437,63.9732,64.3817,99575.234396095,0
+ILCG.US,D,20211005,000000,64.7484,65.6034,64.602,65.2457,156202.70322517,0
+ILCG.US,D,20211006,000000,64.589,65.6831,64.589,65.6732,32717.089601885,0
+ILCG.US,D,20211007,000000,66.3489,66.7993,66.28,66.3489,46745.007141521,0
+ILCG.US,D,20211008,000000,66.4385,66.6478,65.9821,66.031,36304.599810355,0
+ILCG.US,D,20211011,000000,65.7728,66.3687,65.5835,65.5835,24711.171715683,0
+ILCG.US,D,20211012,000000,65.7131,65.8924,65.4639,65.5835,79606.600651104,0
+ILCG.US,D,20211013,000000,65.9523,66.1206,65.7151,66.1007,29368.41224086,0
+ILCG.US,D,20211014,000000,66.876,67.3034,66.7673,67.3034,32069.832515323,0
+ILCG.US,D,20211015,000000,67.4828,67.8207,67.4729,67.7708,69625.796026366,0
+ILCG.US,D,20211018,000000,67.4529,68.4565,67.4529,68.4465,32902.736983303,0
+ILCG.US,D,20211019,000000,68.566,68.9587,68.566,68.875,32725.117596758,0
+ILCG.US,D,20211020,000000,69.1231,69.1231,68.6159,68.7952,37493.746550785,0
+ILCG.US,D,20211021,000000,68.596,69.3513,68.596,69.3513,37546.932016812,0
+ILCG.US,D,20211022,000000,69.0145,69.2716,68.584,68.8551,68994.594929547,0
+ILCG.US,D,20211025,000000,69.2118,69.5805,68.8052,69.3762,98083.030849243,0
+ILCG.US,D,20211026,000000,69.7399,70.1765,69.451,69.5805,83156.981383291,0
+ILCG.US,D,20211027,000000,69.6502,70.1665,69.5705,69.5705,48085.682285162,0
+ILCG.US,D,20211028,000000,69.7499,70.286,69.7499,70.2362,44686.829956187,0
+ILCG.US,D,20211029,000000,69.7201,70.6697,69.7201,70.6249,29927.36138383,0
+ILCG.US,D,20211101,000000,70.882,70.882,70.3957,70.7345,112583.59658697,0
+ILCG.US,D,20211102,000000,70.7933,70.9507,70.5849,70.9318,25381.509287504,0
+ILCG.US,D,20211103,000000,70.7933,71.441,70.6548,71.3902,37291.039680265,0
+ILCG.US,D,20211104,000000,71.6383,72.2203,71.5198,72.1057,41494.698495168,0
+ILCG.US,D,20211105,000000,72.3738,72.6817,71.9412,72.2253,44310.517696557,0
+ILCG.US,D,20211108,000000,72.4036,72.5611,72.2741,72.3638,138237.05420077,0
+ILCG.US,D,20211109,000000,72.4734,72.6418,71.7968,71.9762,27441.693471556,0
+ILCG.US,D,20211110,000000,71.6084,71.9582,70.5262,70.9118,73917.762784862,0
+ILCG.US,D,20211111,000000,71.4101,71.4101,70.9527,70.9816,162094.24796193,0
+ILCG.US,D,20211112,000000,71.3204,71.8765,71.0414,71.8067,57597.852709242,0
+ILCG.US,D,20211115,000000,72.1057,72.1057,71.5168,71.747,156685.38641686,0
+ILCG.US,D,20211116,000000,71.6283,72.4953,71.6283,72.3936,33129.52783844,0
+ILCG.US,D,20211117,000000,72.5033,72.5033,72.1256,72.2053,42255.3510093,0
+ILCG.US,D,20211118,000000,72.6218,72.7065,72.0659,72.584,30353.848611411,0
+ILCG.US,D,20211119,000000,72.7315,73.1281,72.7315,72.8112,28912.823531868,0
+ILCG.US,D,20211122,000000,73.1988,73.3383,71.7569,71.7968,48100.734775547,0
+ILCG.US,D,20211123,000000,71.6483,71.8465,70.5849,71.3902,106906.80071304,0
+ILCG.US,D,20211124,000000,71.0514,71.8267,70.5551,71.8067,28288.646930563,0
+ILCG.US,D,20211126,000000,71.0812,71.3553,70.3359,70.4256,24670.028241964,0
+ILCG.US,D,20211129,000000,71.1909,71.8765,71.0563,71.6682,101736.7720154,0
+ILCG.US,D,20211130,000000,71.4599,71.747,70.1445,70.3558,63834.601225504,0
+ILCG.US,D,20211201,000000,71.0613,71.3204,68.9049,68.9348,75549.452742617,0
+ILCG.US,D,20211202,000000,68.7255,70.0419,68.7255,69.7499,44759.081910035,0
+ILCG.US,D,20211203,000000,70.1266,70.1266,67.7908,68.5162,158850.9380336,0
+ILCG.US,D,20211206,000000,68.586,69.3732,67.8904,69.1829,136414.6993648,0
+ILCG.US,D,20211207,000000,70.2562,71.3404,70.2562,71.1709,43598.033151658,0
+ILCG.US,D,20211208,000000,71.4101,71.7569,71.0514,71.717,44586.480020286,0
+ILCG.US,D,20211209,000000,71.4599,71.8357,70.7245,70.7544,30294.642149229,0
+ILCG.US,D,20211210,000000,71.1112,71.2507,70.6149,71.2407,28741.225141478,0
+ILCG.US,D,20211213,000000,71.1311,71.2606,70.3449,70.4345,102211.42721222,0
+ILCG.US,D,20211214,000000,69.5187,69.8675,68.7524,69.449,197339.15244917,0
+ILCG.US,D,20211215,000000,69.3693,70.9218,68.7624,70.862,78234.817027334,0
+ILCG.US,D,20211216,000000,71.0613,71.141,69.0713,69.3992,81037.590737057,0
+ILCG.US,D,20211217,000000,68.8521,69.6582,68.4525,69.1809,130208.05582931,0
+ILCG.US,D,20211220,000000,68.2253,68.4136,67.747,68.2352,91680.704938743,0
+ILCG.US,D,20211221,000000,68.7922,69.9861,68.4236,69.9571,46089.722060086,0
+ILCG.US,D,20211222,000000,70.0458,70.892,69.9373,70.8321,59912.925730484,0
+ILCG.US,D,20211223,000000,70.9118,71.6283,70.9118,71.4201,98111.128831295,0
+ILCG.US,D,20211227,000000,71.6483,72.4445,71.6483,72.4246,90143.343920736,0
+ILCG.US,D,20211228,000000,72.6837,72.6837,71.9742,72.1266,51709.318470556,0
+ILCG.US,D,20211229,000000,72.0469,72.2263,71.718,72.1067,66914.340758314,0
+ILCG.US,D,20211230,000000,72.1366,72.4345,71.8875,71.8875,41044.127282971,0
+ILCG.US,D,20211231,000000,71.9074,71.9572,71.4499,71.4799,27779.872755544,0
+ILCG.US,D,20220103,000000,71.718,71.9871,71.2806,71.8875,58844.198913135,0
+ILCG.US,D,20220104,000000,72.1166,72.1166,70.4544,71.0414,40417.943682947,0
+ILCG.US,D,20220105,000000,70.7723,70.7723,68.585,68.6428,175463.86992206,0
+ILCG.US,D,20220106,000000,68.2551,69.0115,67.7638,68.4933,80943.261797309,0
+ILCG.US,D,20220107,000000,68.3847,68.7724,67.5188,67.747,61739.294563887,0
+ILCG.US,D,20220110,000000,66.9208,67.707,65.726,67.6573,145133.1017959,0
+ILCG.US,D,20220111,000000,67.6573,68.586,67.16,68.5531,100777.4266282,0
+ILCG.US,D,20220112,000000,68.9716,69.3742,68.573,68.7724,123386.26718675,0
+ILCG.US,D,20220113,000000,68.9617,69.1311,66.8411,66.9408,120167.04124303,0
+ILCG.US,D,20220114,000000,66.5332,67.1002,66.1814,67.0882,80744.568924224,0
+ILCG.US,D,20220118,000000,66.0448,66.4435,65.4579,65.6074,108037.74449065,0
+ILCG.US,D,20220119,000000,65.8366,66.3538,64.8909,64.9308,188780.30641615,0
+ILCG.US,D,20220120,000000,65.3284,66.294,64.0399,64.1146,128013.40273115,0
+ILCG.US,D,20220121,000000,63.716,64.1186,62.293,62.3329,156055.1888194,0
+ILCG.US,D,20220124,000000,61.0593,62.7514,59.0812,62.6916,190497.29381943,0
+ILCG.US,D,20220125,000000,61.7061,62.3129,60.6857,61.2487,169722.85008915,0
+ILCG.US,D,20220126,000000,62.7415,63.3084,60.5013,61.0893,92378.136993257,0
+ILCG.US,D,20220127,000000,61.9751,62.3827,60.5212,60.6308,69538.491582132,0
+ILCG.US,D,20220128,000000,61.0494,62.6916,60.2133,62.6518,82704.403172376,0
+ILCG.US,D,20220131,000000,62.7713,64.7614,62.7713,64.7614,69146.123332758,0
+ILCG.US,D,20220201,000000,64.9308,65.3085,64.2343,65.2586,242061.10488293,0
+ILCG.US,D,20220202,000000,65.8964,65.9851,65.0653,65.6274,240576.92933094,0
+ILCG.US,D,20220203,000000,64.0947,64.4923,63.159,63.1889,111311.15939975,0
+ILCG.US,D,20220204,000000,63.4679,64.87,63.154,64.2741,62725.734433796,0
+ILCG.US,D,20220207,000000,64.3239,64.8411,63.6473,63.8455,75183.175476577,0
+ILCG.US,D,20220208,000000,63.5078,64.5322,63.3583,64.4525,59874.792754841,0
+ILCG.US,D,20220209,000000,65.3304,65.8665,65.1998,65.8466,94855.776910658,0
+ILCG.US,D,20220210,000000,64.8611,66.006,64.1854,64.5023,179523.02482926,0
+ILCG.US,D,20220211,000000,64.7315,64.8511,62.3429,62.6318,132829.19615505,0
+ILCG.US,D,20220214,000000,62.4425,63.2287,62.0788,62.6816,233807.32265505,0
+ILCG.US,D,20220215,000000,63.5676,64.1246,63.4321,64.0748,96230.571032506,0
+ILCG.US,D,20220216,000000,63.7957,64.2243,63.1291,64.0748,67996.113067329,0
+ILCG.US,D,20220217,000000,63.5576,63.5695,62.015,62.0548,43754.579051664,0
+ILCG.US,D,20220218,000000,62.3229,62.3329,61.0195,61.2487,108566.58865285,0
+ILCG.US,D,20220222,000000,60.7804,61.6264,60.1037,60.5412,187887.19198663,0
+ILCG.US,D,20220223,000000,61.1888,61.2537,58.9787,58.9885,104511.44774308,0
+ILCG.US,D,20220224,000000,57.0883,61.2437,56.8291,61.1988,267494.7961371,0
+ILCG.US,D,20220225,000000,61.417,62.2033,60.7105,62.1834,76127.468373408,0
+ILCG.US,D,20220228,000000,61.6762,62.5929,61.4769,62.3329,157445.03543163,0
+ILCG.US,D,20220301,000000,62.1037,62.4226,60.9398,61.3573,93098.649533028,0
+ILCG.US,D,20220302,000000,61.7459,62.5621,61.1888,62.303,178689.11686192,0
+ILCG.US,D,20220303,000000,62.6318,62.6408,61.1131,61.3772,163494.12956776,0
+ILCG.US,D,20220304,000000,61.0195,61.1091,59.8157,60.4076,95602.380433764,0
+ILCG.US,D,20220307,000000,60.2431,60.3328,57.8595,57.9043,120176.07273727,0
+ILCG.US,D,20220308,000000,57.6752,59.2477,56.9986,57.5755,173927.51240341,0
+ILCG.US,D,20220309,000000,59.0584,60.0837,58.9587,59.8347,59234.560163792,0
+ILCG.US,D,20220310,000000,59.0683,59.5865,58.6009,59.3971,104932.91747386,0
+ILCG.US,D,20220311,000000,59.8944,59.8944,58.2023,58.2721,81281.441081297,0
+ILCG.US,D,20220314,000000,58.1425,58.7006,57.0683,57.178,93738.882124077,0
+ILCG.US,D,20220315,000000,57.6254,59.0135,57.4559,58.9098,40181.117834221,0
+ILCG.US,D,20220316,000000,59.6862,61.0394,59.0284,61.0195,61297.754845921,0
+ILCG.US,D,20220317,000000,60.7902,61.9651,60.6209,61.9651,85622.579308385,0
+ILCG.US,D,20220318,000000,61.7559,63.3583,61.7161,63.3483,153005.55426736,0
+ILCG.US,D,20220321,000000,63.1092,63.5277,62.4026,63.0693,83930.67938909,0
+ILCG.US,D,20220322,000000,63.0892,64.4435,63.0892,64.2043,112190.22483824,0
+ILCG.US,D,20220323,000000,63.6273,64.2541,63.2487,63.2586,237434.97283787,0
+ILCG.US,D,20220324,000000,63.6573,64.4445,63.1262,64.4146,48756.019856982,0
+ILCG.US,D,20220325,000000,64.5541,64.5541,63.6473,64.3648,118537.358284,0
+ILCG.US,D,20220328,000000,64.3249,65.3712,64.295,65.3513,46485.100807537,0
+ILCG.US,D,20220329,000000,66.1286,66.7265,65.6901,66.5571,150755.70870445,0
+ILCG.US,D,20220330,000000,66.3379,66.3977,65.5407,65.7599,91420.798604758,0
+ILCG.US,D,20220331,000000,65.8695,65.8894,64.7235,64.7734,40957.826338096,0
+ILCG.US,D,20220401,000000,64.8431,65.1321,64.4146,64.9328,110922.8051478,0
+ILCG.US,D,20220404,000000,65.0224,66.0987,65.0224,66.0788,56637.503822667,0
+ILCG.US,D,20220405,000000,65.7898,65.8894,64.574,64.7434,43444.497749729,0
+ILCG.US,D,20220406,000000,63.8267,63.8555,62.7006,63.2287,71780.309150166,0
+ILCG.US,D,20220407,000000,62.9298,63.747,62.4807,63.4081,193080.30116952,0
+ILCG.US,D,20220408,000000,63.2187,63.3184,62.5711,62.6508,79399.879783148,0
+ILCG.US,D,20220411,000000,61.8735,61.9577,61.1161,61.2058,214938.52420753,0
+ILCG.US,D,20220412,000000,61.9731,62.3419,60.598,60.8172,65960.012867893,0
+ILCG.US,D,20220413,000000,60.7972,62.1226,60.7972,62.013,217442.25510827,0
+ILCG.US,D,20220414,000000,61.9931,61.9931,60.6877,60.6877,88849.833246969,0
+ILCG.US,D,20220418,000000,60.4684,61.0264,60.1146,60.6677,126178.00240352,0
+ILCG.US,D,20220419,000000,60.4983,62.1526,60.4983,62.0528,86719.404107785,0
+ILCG.US,D,20220420,000000,62.1425,62.2522,61.156,61.3155,60856.215127956,0
+ILCG.US,D,20220421,000000,62.1525,62.4504,59.8007,59.9204,83383.772238427,0
+ILCG.US,D,20220422,000000,59.8705,60.0399,58.1864,58.2761,55151.321271969,0
+ILCG.US,D,20220425,000000,57.8376,58.9737,57.683,58.9737,62423.681126733,0
+ILCG.US,D,20220426,000000,58.5053,58.5751,56.6318,56.6517,106075.90324378,0
+ILCG.US,D,20220427,000000,56.7714,57.7149,56.5709,56.7813,53143.319054586,0
+ILCG.US,D,20220428,000000,57.6682,58.9935,56.9507,58.6746,286104.69174998,0
+ILCG.US,D,20220429,000000,57.7878,58.4754,56.0189,56.0738,65182.300864659,0
+ILCG.US,D,20220502,000000,55.9243,56.8511,55.2776,56.8112,357804.72095143,0
+ILCG.US,D,20220503,000000,56.7016,57.14,56.4823,56.7912,170957.15430073,0
+ILCG.US,D,20220504,000000,56.9507,58.6348,55.8645,58.6049,84787.667841686,0
+ILCG.US,D,20220505,000000,57.7479,57.8028,55.0972,55.6852,103046.33867892,0
+ILCG.US,D,20220506,000000,55.2866,55.7449,54.0836,54.8979,84810.748326943,0
+ILCG.US,D,20220509,000000,53.8516,54.1555,52.1475,52.4066,230223.82644401,0
+ILCG.US,D,20220510,000000,53.4929,53.8018,51.9931,52.8551,107274.08147844,0
+ILCG.US,D,20220511,000000,52.4066,53.3982,51.1809,51.3005,173860.27794636,0
+ILCG.US,D,20220512,000000,50.593,51.9382,50.1445,51.2506,112073.81891259,0
+ILCG.US,D,20220513,000000,52.1874,53.4929,52.0279,53.2038,136257.14996543,0
+ILCG.US,D,20220516,000000,52.566,53.154,52.3368,52.4764,50799.144551931,0
+ILCG.US,D,20220517,000000,53.5924,53.8416,52.7853,53.8416,134797.05839807,0
+ILCG.US,D,20220518,000000,53.0344,53.154,51.1809,51.3304,739834.91992878,0
+ILCG.US,D,20220519,000000,51.0314,52.0678,50.9417,51.3104,160413.38653559,0
+ILCG.US,D,20220520,000000,51.9881,52.1276,49.8605,51.2208,119943.26088597,0
+ILCG.US,D,20220523,000000,51.4998,52.1576,51.0314,52.1076,66564.119482018,0
+ILCG.US,D,20220524,000000,51.1609,51.2357,50.0748,50.862,83875.486924344,0
+ILCG.US,D,20220525,000000,50.6328,51.9959,50.6265,51.5795,121907.10913156,0
+ILCG.US,D,20220526,000000,51.5895,53.2437,51.5895,53.0344,69233.427776992,0
+ILCG.US,D,20220527,000000,53.5426,54.868,53.5426,54.858,43929.187940132,0
+ILCG.US,D,20220531,000000,54.7983,55.1469,54.1464,54.6288,49793.638194201,0
+ILCG.US,D,20220601,000000,54.9975,55.3861,54.021,54.2402,136259.15696416,0
+ILCG.US,D,20220602,000000,54.0409,55.9542,53.9313,55.9542,72033.190988636,0
+ILCG.US,D,20220603,000000,54.9577,55.2516,54.3697,54.589,35363.317411601,0
+ILCG.US,D,20220606,000000,55.2467,55.6353,54.6089,54.7983,41555.911956068,0
+ILCG.US,D,20220607,000000,54.1107,55.3961,54.1107,55.3064,54090.622449493,0
+ILCG.US,D,20220608,000000,55.1171,55.4958,54.7385,54.868,121911.123129,0
+ILCG.US,D,20220609,000000,54.5088,54.9778,53.4212,53.4212,217352.22558253,0
+ILCG.US,D,20220610,000000,52.4633,52.4633,51.3558,51.3758,132491.95148042,0
+ILCG.US,D,20220613,000000,49.6596,50.0487,48.7316,48.8913,218141.97775553,0
+ILCG.US,D,20220614,000000,49.1806,49.3403,48.4722,48.8913,185539.64502993,0
+ILCG.US,D,20220615,000000,49.5498,50.797,49.0345,50.1485,119992.21911787,0
+ILCG.US,D,20220616,000000,48.8214,48.829,47.674,48.0532,60425.061246812,0
+ILCG.US,D,20220617,000000,48.113,49.0719,47.9534,48.6219,101997.29492212,0
+ILCG.US,D,20220621,000000,49.4101,50.2283,49.3503,49.8392,107840.25833405,0
+ILCG.US,D,20220622,000000,49.2904,50.4977,49.2904,49.8492,41592.2781467,0
+ILCG.US,D,20220623,000000,50.2283,50.8468,49.8691,50.7272,73857.863752841,0
+ILCG.US,D,20220624,000000,51.1862,52.5531,51.1862,52.5033,54334.548613137,0
+ILCG.US,D,20220627,000000,52.6429,52.6429,51.9445,52.0942,59928.960579761,0
+ILCG.US,D,20220628,000000,52.184,52.6368,50.5376,50.5775,88488.323424782,0
+ILCG.US,D,20220629,000000,50.4578,50.817,50.0986,50.5676,46864.976347418,0
+ILCG.US,D,20220630,000000,49.939,50.4977,49.2006,49.9789,74326.904383508,0
+ILCG.US,D,20220701,000000,49.6696,50.4977,49.5665,50.4578,59856.800482735,0
+ILCG.US,D,20220705,000000,49.7494,51.1862,49.46,51.1862,38814.114411214,0
+ILCG.US,D,20220706,000000,51.1563,51.8048,50.9168,51.3957,198072.45077028,0
+ILCG.US,D,20220707,000000,51.6152,52.5531,51.6152,52.4633,83722.750350383,0
+ILCG.US,D,20220708,000000,51.9245,52.6617,51.7898,52.3835,42604.523952198,0
+ILCG.US,D,20220711,000000,51.9245,52.1025,51.3558,51.4955,54036.888212907,0
+ILCG.US,D,20220712,000000,51.5055,51.9245,50.5369,50.7172,45522.998987456,0
+ILCG.US,D,20220713,000000,49.7893,50.9667,49.7395,50.6274,68737.503534733,0
+ILCG.US,D,20220714,000000,50.0088,50.6842,49.4682,50.5975,34749.095612106,0
+ILCG.US,D,20220715,000000,51.1263,51.5953,51.0066,51.5653,54408.713157302,0
+ILCG.US,D,20220718,000000,52.0243,52.2937,51.0066,51.1862,42694.72407348,0
+ILCG.US,D,20220719,000000,51.8747,52.7926,51.5853,52.7826,57919.502322312,0
+ILCG.US,D,20220720,000000,52.8625,53.7704,52.8126,53.5809,68714.452392628,0
+ILCG.US,D,20220721,000000,53.6707,54.4689,53.2715,54.4689,77359.632905722,0
+ILCG.US,D,20220722,000000,54.3492,54.6884,53.3214,53.6208,36111.117443464,0
+ILCG.US,D,20220725,000000,53.7006,53.7006,53.0421,53.3514,28313.81807042,0
+ILCG.US,D,20220726,000000,52.9722,52.9722,52.2339,52.3436,52623.752979489,0
+ILCG.US,D,20220727,000000,53.1219,54.6086,53.1152,54.399,46019.099654507,0
+ILCG.US,D,20220728,000000,54.4589,55.4268,54.0897,55.307,105189.37699193,0
+ILCG.US,D,20220729,000000,55.6662,56.5642,55.5465,56.4245,87111.268239876,0
+ILCG.US,D,20220801,000000,56.0653,56.8236,56.0254,56.3048,33355.002626514,0
+ILCG.US,D,20220802,000000,55.8758,56.7741,55.7161,56.1152,45055.962803929,0
+ILCG.US,D,20220803,000000,56.3746,57.4323,56.3746,57.3026,47304.95249456,0
+ILCG.US,D,20220804,000000,57.3525,57.6019,56.9993,57.5321,92481.182126865,0
+ILCG.US,D,20220805,000000,56.7738,57.572,56.7738,57.3525,51439.124719985,0
+ILCG.US,D,20220808,000000,57.4722,57.9811,56.9733,57.1928,35398.536485336,0
+ILCG.US,D,20220809,000000,56.9334,56.9334,56.3946,56.6041,54557.042245633,0
+ILCG.US,D,20220810,000000,57.8314,58.2205,57.73,58.1906,38072.468969562,0
+ILCG.US,D,20220811,000000,58.5897,58.8741,57.7816,57.9112,131873.57953785,0
+ILCG.US,D,20220812,000000,58.2106,59.0188,58.1008,59.0088,68034.944812303,0
+ILCG.US,D,20220815,000000,58.8392,59.5077,58.8392,59.3879,132597.18495525,0
+ILCG.US,D,20220816,000000,59.1585,59.6439,58.929,59.3281,40642.17020253,0
+ILCG.US,D,20220817,000000,58.7993,59.1784,58.4482,58.7893,50175.320798467,0
+ILCG.US,D,20220818,000000,58.8491,59.0287,58.5897,58.899,74257.750957191,0
+ILCG.US,D,20220819,000000,58.3602,58.3602,57.6418,57.8115,79933.343032969,0
+ILCG.US,D,20220822,000000,56.9035,56.9234,56.235,56.2848,40273.351928843,0
+ILCG.US,D,20220823,000000,56.195,56.7239,56.1152,56.215,88386.096620662,0
+ILCG.US,D,20220824,000000,56.1152,56.7238,56.1152,56.4445,90297.336968271,0
+ILCG.US,D,20220825,000000,56.654,57.3625,56.5443,57.3625,31407.682230392,0
+ILCG.US,D,20220826,000000,57.2926,57.2926,55.1274,55.1274,35521.809984421,0
+ILCG.US,D,20220829,000000,54.6585,54.9696,54.399,54.5587,44800.39579363,0
+ILCG.US,D,20220830,000000,54.8181,54.8181,53.5509,53.95,70789.055182114,0
+ILCG.US,D,20220831,000000,54.2793,54.4789,53.5509,53.5509,78919.092780331,0
+ILCG.US,D,20220901,000000,53.0321,53.531,52.3968,53.4511,98619.80149189,0
+ILCG.US,D,20220902,000000,53.9899,54.1995,52.5831,52.8225,72547.957547113,0
+ILCG.US,D,20220906,000000,52.9223,53.082,52.2538,52.6729,62387.41499648,0
+ILCG.US,D,20220907,000000,52.7128,53.91,52.7028,53.7904,60246.665451387,0
+ILCG.US,D,20220908,000000,53.3214,54.2701,53.3115,54.1795,43885.365674402,0
+ILCG.US,D,20220909,000000,54.5587,55.3751,54.5587,55.297,117259.15544303,0
+ILCG.US,D,20220912,000000,55.5365,55.9955,55.5365,55.9456,51853.043054312,0
+ILCG.US,D,20220913,000000,54.409,54.4988,53.1718,53.1718,161695.74408082,0
+ILCG.US,D,20220914,000000,53.4511,53.6607,53.0332,53.5609,37097.305436147,0
+ILCG.US,D,20220915,000000,53.1319,53.6307,52.4983,52.7028,62972.713561243,0
+ILCG.US,D,20220916,000000,52.0143,52.184,51.6427,52.164,153705.01555881,0
+ILCG.US,D,20220919,000000,51.5753,52.5432,51.5753,52.5132,62331.290476571,0
+ILCG.US,D,20220920,000000,52.0044,52.3037,51.5454,51.9445,91890.872444253,0
+ILCG.US,D,20220921,000000,52.1341,52.633,50.9966,51.0166,140157.95956582,0
+ILCG.US,D,20220922,000000,50.7571,50.8171,50.1654,50.2982,40595.065694749,0
+ILCG.US,D,20220923,000000,49.7793,49.822,48.8548,49.47,70593.621586003,0
+ILCG.US,D,20220926,000000,49.23,50.06,49.0699,49.14,81376,0
+ILCG.US,D,20220927,000000,49.74,50.1,48.75,49.13,744152,0
+ILCG.US,D,20220928,000000,49.18,50.3766,49,50.17,151187,0
+ILCG.US,D,20220929,000000,49.51,49.51,48.47,48.9825,89303,0
+ILCG.US,D,20220930,000000,48.82,49.535,48.2,48.26,84987,0
+ILCG.US,D,20221003,000000,48.52,49.61,48.39,49.33,45656,0
+ILCG.US,D,20221004,000000,50.27,51.04,50.27,50.98,54043,0
+ILCG.US,D,20221005,000000,50.3,51.22,49.9305,50.92,37781,0
+ILCG.US,D,20221006,000000,50.75,51.2654,50.5409,50.57,33654,0
+ILCG.US,D,20221007,000000,49.7,49.7,48.5,48.7209,36784,0
+ILCG.US,D,20221010,000000,48.79,48.8127,47.72,48.14,50142,0
+ILCG.US,D,20221011,000000,47.88,48.27,47.3104,47.58,63195,0
+ILCG.US,D,20221012,000000,47.68,47.82,47.44,47.49,56035,0
+ILCG.US,D,20221013,000000,46.17,48.73,45.97,48.52,72341,0
+ILCG.US,D,20221014,000000,48.89,48.91,46.99,47.05,38765,0
+ILCG.US,D,20221017,000000,48.09,48.77,48.09,48.67,57582,0
+ILCG.US,D,20221018,000000,49.92,50.01,48.77,49.22,47044,0
+ILCG.US,D,20221019,000000,48.87,49.29,48.39,48.79,67429,0
+ILCG.US,D,20221020,000000,48.58,49.46,48.2738,48.39,56242,0
+ILCG.US,D,20221021,000000,48.25,49.57,48.09,49.56,42277,0
+ILCG.US,D,20221024,000000,49.63,50.18,49.1,50.03,48458,0
+ILCG.US,D,20221025,000000,50.13,51.21,50.13,51.14,45255,0
+ILCG.US,D,20221026,000000,50.4426,51.3,50.15,50.28,61727,0
+ILCG.US,D,20221027,000000,50.27,50.53,49.72,49.8,75289,0
+ILCG.US,D,20221028,000000,49.51,51,49.51,50.94,131299,0
+ILCG.US,D,20221031,000000,50.6,50.7365,50.2411,50.44,49425,0
+ILCG.US,D,20221101,000000,51.11,51.15,49.91,50.03,170503,0
+ILCG.US,D,20221102,000000,50,50.21,48.31,48.31,54834,0
+ILCG.US,D,20221103,000000,47.72,48.1405,47.46,47.54,51175,0
+ILCG.US,D,20221104,000000,48.41,48.45,47.25,48.11,93937,0
+ILCG.US,D,20221107,000000,48.29,48.65,47.96,48.54,73861,0
+ILCG.US,D,20221108,000000,48.76,49.42,48.2999,48.86,38125,0
+ILCG.US,D,20221109,000000,48.47,48.57,47.57,47.61,86217,0
+ILCG.US,D,20221110,000000,49.72,51.21,49.72,51.19,39735,0
+ILCG.US,D,20221111,000000,51.27,52.25,51.16,52.11,31774,0
+ILCG.US,D,20221114,000000,51.67,52.1251,51.41,51.46,42024,0
+ILCG.US,D,20221115,000000,52.46,52.7,51.6917,52.14,68483,0
+ILCG.US,D,20221116,000000,51.82,51.85,51.3559,51.49,43092,0
+ILCG.US,D,20221117,000000,50.67,51.36,50.66,51.1,54563,0
+ILCG.US,D,20221118,000000,51.64,51.64,50.7489,51.2,49417,0
+ILCG.US,D,20221121,000000,50.99,51.08,50.59,50.75,67034,0
+ILCG.US,D,20221122,000000,50.99,51.49,50.62,51.47,70712,0
+ILCG.US,D,20221123,000000,51.41,52.08,51.41,51.96,57517,0
+ILCG.US,D,20221125,000000,51.79,51.96,51.79,51.85,11097,0
+ILCG.US,D,20221128,000000,51.39,51.6788,50.88,51.04,40635,0
+ILCG.US,D,20221129,000000,50.99,51.13,50.5,50.69,99219,0
+ILCG.US,D,20221130,000000,50.72,52.91,50.63,52.91,69665,0
+ILCG.US,D,20221201,000000,53.02,53.23,52.55,53.01,239589,0
+ILCG.US,D,20221202,000000,52.24,52.99,52.2,52.85,117738,0
+ILCG.US,D,20221205,000000,52.52,52.55,51.52,51.74,110985,0
+ILCG.US,D,20221206,000000,51.72,51.72,50.48,50.78,129301,0
+ILCG.US,D,20221207,000000,50.66,50.88,50.3683,50.59,84800,0
+ILCG.US,D,20221208,000000,50.88,51.33,50.55,51.17,55360,0
+ILCG.US,D,20221209,000000,50.98,51.3905,50.81,50.81,59448,0
+ILCG.US,D,20221212,000000,50.93,51.55,50.88,51.55,90992,0
+ILCG.US,D,20221213,000000,53.22,53.3267,51.55,52.0069,118269,0
+ILCG.US,D,20221214,000000,51.96,52.42,51.14,51.64,121453,0
+ILCG.US,D,20221215,000000,50.94,50.94,49.88,50.07,68665,0
+ILCG.US,D,20221216,000000,49.83,49.95,49.1211,49.4,115587,0
+ILCG.US,D,20221219,000000,49.49,49.49,48.58,48.79,152446,0
+ILCG.US,D,20221220,000000,48.57,49.055,48.37,48.81,183492,0
+ILCG.US,D,20221221,000000,49.04,49.74,49.01,49.55,183041,0
+ILCG.US,D,20221222,000000,49.04,49.04,47.86,48.6,152237,0
+ILCG.US,D,20221223,000000,48.35,48.82,48.1184,48.76,168560,0
+ILCG.US,D,20221227,000000,48.66,48.66,48.25,48.32,166779,0
+ILCG.US,D,20221228,000000,48.25,48.65,47.7,47.7,135950,0
+ILCG.US,D,20221229,000000,48.11,48.92,48.11,48.78,166939,0
+ILCG.US,D,20221230,000000,48.39,48.68,48.1378,48.68,137018,0
+ILCG.US,D,20230103,000000,49.1,49.27,47.8308,48.2,114212,0
+ILCG.US,D,20230104,000000,48.43,48.6936,47.97,48.47,59073,0
+ILCG.US,D,20230105,000000,48.2,48.2,47.61,47.64,51356,0
+ILCG.US,D,20230106,000000,47.99,48.86,47.5,48.7,46629,0
+ILCG.US,D,20230109,000000,49.08,49.79,48.98,49.03,96111,0
+ILCG.US,D,20230110,000000,48.87,49.3849,48.796,49.38,66337,0
+ILCG.US,D,20230111,000000,49.58,50.31,49.58,50.31,43959,0
+ILCG.US,D,20230112,000000,50.39,50.6999,49.81,50.56,46410,0
+ILCG.US,D,20230113,000000,50.13,50.87,50.13,50.79,147073,0
+ILCG.US,D,20230117,000000,50.86,51.1808,50.76,50.98,52443,0
+ILCG.US,D,20230118,000000,51.21,51.45,50.28,50.31,59232,0
+ILCG.US,D,20230119,000000,49.95,50.21,49.69,49.86,62315,0
+ILCG.US,D,20230120,000000,50.12,51.055,49.94,51.04,51885,0
+ILCG.US,D,20230123,000000,51.13,52.1299,51.0712,51.89,47330,0
+ILCG.US,D,20230124,000000,51.69,51.94,51.17,51.84,52631,0
+ILCG.US,D,20230125,000000,51.08,51.7701,50.74,51.73,168900,0
+ILCG.US,D,20230126,000000,52.27,52.56,51.915,52.56,61405,0
+ILCG.US,D,20230127,000000,52.38,53.2556,52.38,52.93,104613,0
+ILCG.US,D,20230130,000000,52.44,52.7181,52.0207,52.03,134317,0
+ILCG.US,D,20230131,000000,52.05,52.89,52.05,52.88,76547,0
+ILCG.US,D,20230201,000000,52.77,54.12,52.48,53.73,119766,0
+ILCG.US,D,20230202,000000,54.51,55.07,54.32,54.82,49829,0
+ILCG.US,D,20230203,000000,53.92,55,53.92,54.21,129414,0
+ILCG.US,D,20230206,000000,53.75,54.0466,53.66,53.8,49231,0
+ILCG.US,D,20230207,000000,53.79,54.9055,53.61,54.73,64098,0
+ILCG.US,D,20230208,000000,54.61,54.79,54.022,54.13,143148,0
+ILCG.US,D,20230209,000000,54.82,54.82,53.6,53.73,85456,0
+ILCG.US,D,20230210,000000,53.37,53.68,53.1401,53.52,25643,0
+ILCG.US,D,20230213,000000,53.74,54.33,53.6616,54.27,409164,0
+ILCG.US,D,20230214,000000,54.11,54.76,53.85,54.55,90365,0
+ILCG.US,D,20230215,000000,54.31,54.9,54.25,54.9,85072,0
+ILCG.US,D,20230216,000000,54.16,54.735,53.99,53.99,79365,0
+ILCG.US,D,20230217,000000,53.7,53.7,53.2101,53.59,252730,0
+ILCG.US,D,20230221,000000,53,53.172,52.4,52.41,288481,0
+ILCG.US,D,20230222,000000,52.51,52.77,52.19,52.41,57646,0
+ILCG.US,D,20230223,000000,52.99,53.035,52.22,52.86,39445,0
+ILCG.US,D,20230224,000000,52.07,52.2,51.8174,52.08,63790,0
+ILCG.US,D,20230227,000000,52.53,52.84,52.29,52.38,66216,0
+ILCG.US,D,20230228,000000,52.22,52.64,52.22,52.22,42885,0
+ILCG.US,D,20230301,000000,52.19,52.25,51.74,51.9,44537,0
+ILCG.US,D,20230302,000000,51.57,52.48,51.57,52.37,44977,0
+ILCG.US,D,20230303,000000,52.64,53.39,52.64,53.37,34217,0
+ILCG.US,D,20230306,000000,53.59,54.01,53.46,53.46,482371,0
+ILCG.US,D,20230307,000000,53.5,53.58,52.7207,52.76,38858,0
+ILCG.US,D,20230308,000000,52.77,53.03,52.5917,52.8965,63807,0
+ILCG.US,D,20230309,000000,52.97,53.35,51.915,51.94,27018,0
+ILCG.US,D,20230310,000000,51.83,51.8648,50.79,50.93,366702,0
+ILCG.US,D,20230313,000000,50.45,51.73,50.3679,51.1,137692,0
+ILCG.US,D,20230314,000000,51.78,52.3001,51.55,52.18,30536,0
+ILCG.US,D,20230315,000000,51.44,52.02,51.27,52.02,69512,0
+ILCG.US,D,20230316,000000,51.74,53.21,51.74,53.15,54743,0
+ILCG.US,D,20230317,000000,53.19,53.19,52.5287,52.76,390739,0
+ILCG.US,D,20230320,000000,52.74,53.09,52.62,53.0079,72030,0
+ILCG.US,D,20230321,000000,53.51,53.912,53.32,53.8405,61330,0
+ILCG.US,D,20230322,000000,53.84,54.45,53.05,53.05,25240,0
+ILCG.US,D,20230323,000000,53.5,54.035,52.9099,53.3735,39953,0
+ILCG.US,D,20230324,000000,53.06,53.4899,52.84,53.4681,54675,0
+ILCG.US,D,20230327,000000,53.82,53.86,53.33,53.34,139314,0
+ILCG.US,D,20230328,000000,53.3,53.3,52.9031,53.22,34759,0
+ILCG.US,D,20230329,000000,53.79,54.08,53.6302,54.02,36354,0
+ILCG.US,D,20230330,000000,54.42,54.5,54.2,54.44,46572,0
+ILCG.US,D,20230331,000000,54.47,55.36,54.47,55.3588,48053,0
+ILCG.US,D,20230403,000000,55.12,55.43,55.01,55.4288,102286,0
+ILCG.US,D,20230404,000000,55.44,55.561,54.99,55.12,67511,0
+ILCG.US,D,20230405,000000,54.98,54.98,54.45,54.67,24961,0
+ILCG.US,D,20230406,000000,54.4,54.94,54.2275,54.921,28248,0
+ILCG.US,D,20230410,000000,54.52,54.905,54.3197,54.9036,49003,0
+ILCG.US,D,20230411,000000,55,55.05,54.73,54.8189,97837,0
+ILCG.US,D,20230412,000000,55.13,55.21,54.52,54.56,39842,0
+ILCG.US,D,20230413,000000,54.8,55.5799,54.8,55.4944,20838,0
+ILCG.US,D,20230414,000000,55.26,55.63,54.9281,55.2688,30416,0
+ILCG.US,D,20230417,000000,55.24,55.46,55.07,55.46,33520,0
+ILCG.US,D,20230418,000000,55.77,55.8,55.4093,55.5902,26389,0
+ILCG.US,D,20230419,000000,55.2,55.68,55.2,55.55,28818,0
+ILCG.US,D,20230420,000000,55.06,55.49,54.988,55.1572,34028,0
+ILCG.US,D,20230421,000000,55.22,55.28,54.93,55.22,113885,0
+ILCG.US,D,20230424,000000,55.11,55.335,54.8579,55.15,55989,0
+ILCG.US,D,20230425,000000,54.88,54.94,54.14,54.1654,29170,0
+ILCG.US,D,20230426,000000,54.56,54.735,54.1926,54.3521,35303,0
+ILCG.US,D,20230427,000000,54.61,55.4238,54.61,55.387,24247,0
+ILCG.US,D,20230428,000000,55.31,55.91,55.31,55.91,33695,0
+ILCG.US,D,20230501,000000,55.86,56.1274,55.7923,55.88,105035,0
+ILCG.US,D,20230502,000000,55.82,55.82,55.08,55.35,37620,0
+ILCG.US,D,20230503,000000,55.38,55.84,55.07,55.07,36452,0
+ILCG.US,D,20230504,000000,54.92,55.05,54.6801,54.81,42117,0
+ILCG.US,D,20230505,000000,55.37,56.14,55.37,55.96,20260,0
+ILCG.US,D,20230508,000000,56.02,56.1475,55.875,56.12,403765,0
+ILCG.US,D,20230509,000000,55.93,55.99,55.85,55.85,85579,0
+ILCG.US,D,20230510,000000,56.25,56.44,55.81,56.34,91433,0
+ILCG.US,D,20230511,000000,56.27,56.339,56,56.3,57437,0
+ILCG.US,D,20230512,000000,56.4001,56.41,55.8,56.1391,14449,0
+ILCG.US,D,20230515,000000,56.21,56.35,56.03,56.33,26516,0
+ILCG.US,D,20230516,000000,56.19,56.36,56.1,56.11,47798,0
+ILCG.US,D,20230517,000000,56.31,56.84,56.19,56.77,133631,0
+ILCG.US,D,20230518,000000,56.8,57.61,56.8,57.55,110709,0
+ILCG.US,D,20230519,000000,57.63,57.6948,57.31,57.46,36770,0
+ILCG.US,D,20230522,000000,57.37,57.77,57.37,57.58,207536,0
+ILCG.US,D,20230523,000000,57.3,57.4,56.675,56.73,39530,0
+ILCG.US,D,20230524,000000,56.42,56.62,56.16,56.3971,50092,0
+ILCG.US,D,20230525,000000,57.43,57.6,57.02,57.42,51375,0
+ILCG.US,D,20230526,000000,57.52,58.505,57.52,58.41,24681,0
+ILCG.US,D,20230530,000000,58.92,59.034,58.42,58.56,142609,0
+ILCG.US,D,20230531,000000,58.34,58.49,58.01,58.22,66694,0
+ILCG.US,D,20230601,000000,58.19,59.1,58.07,58.93,46740,0
+ILCG.US,D,20230602,000000,59.41,59.7897,59.228,59.72,378295,0
+ILCG.US,D,20230605,000000,59.65,60.065,59.4915,59.64,134587,0
+ILCG.US,D,20230606,000000,59.53,59.71,59.3888,59.67,191365,0
+ILCG.US,D,20230607,000000,59.6,59.8026,58.77,58.85,47529,0
+ILCG.US,D,20230608,000000,58.83,59.4154,58.83,59.38,32004,0
+ILCG.US,D,20230609,000000,59.67,59.9973,59.4411,59.59,111298,0
+ILCG.US,D,20230612,000000,59.81,60.36,59.6866,60.36,79725,0
+ILCG.US,D,20230613,000000,60.71,60.84,60.39,60.7879,75234,0
+ILCG.US,D,20230614,000000,60.74,61.0524,60.35,60.87,66292,0
+ILCG.US,D,20230615,000000,60.81,61.9575,60.79,61.76,54122,0
+ILCG.US,D,20230616,000000,62.13,62.13,61.41,61.42,31575,0
+ILCG.US,D,20230620,000000,61.08,61.4,60.91,61.3,29415,0
+ILCG.US,D,20230621,000000,61.17,61.17,60.62,60.76,34919,0
+ILCG.US,D,20230622,000000,60.68,61.2698,60.68,61.2698,37308,0
+ILCG.US,D,20230623,000000,60.65,61.1212,60.6242,60.766,29986,0
+ILCG.US,D,20230626,000000,60.7,61.12,60.18,60.18,56518,0
+ILCG.US,D,20230627,000000,60.45,61.19,60.4019,61.11,27126,0
+ILCG.US,D,20230628,000000,60.89,61.5044,60.89,61.26,96239,0
+ILCG.US,D,20230629,000000,61.28,61.44,61.1207,61.37,53889,0
+ILCG.US,D,20230630,000000,61.88,62.37,61.88,62.3414,25632,0
+ILCG.US,D,20230703,000000,62.3,62.3496,62.1362,62.26,13572,0
+ILCG.US,D,20230705,000000,62.01,62.4,62.01,62.15,200263,0
+ILCG.US,D,20230706,000000,61.57,61.86,61.33,61.81,124748,0
+ILCG.US,D,20230707,000000,61.69,62.2,61.6,61.6064,36010,0
+ILCG.US,D,20230710,000000,61.43,61.6366,61.23,61.63,58607,0
+ILCG.US,D,20230711,000000,61.73,62.03,61.5093,61.9899,152187,0
+ILCG.US,D,20230712,000000,62.64,62.82,62.335,62.59,94786,0
+ILCG.US,D,20230713,000000,63.07,63.47,63,63.3853,61584,0
+ILCG.US,D,20230714,000000,63.53,63.8312,63.3784,63.42,56148,0
+ILCG.US,D,20230717,000000,63.57,64.07,63.57,63.93,43909,0
+ILCG.US,D,20230718,000000,63.86,64.69,63.7427,64.52,291880,0
+ILCG.US,D,20230719,000000,64.65,64.85,64.33,64.54,61829,0
+ILCG.US,D,20230720,000000,64.08,64.255,63.2518,63.36,52547,0
+ILCG.US,D,20230721,000000,63.73,63.7688,63.23,63.2793,40001,0
+ILCG.US,D,20230724,000000,63.43,63.52,63.1627,63.4,44993,0
+ILCG.US,D,20230725,000000,63.43,64.009,63.43,63.8,30425,0
+ILCG.US,D,20230726,000000,63.5,63.71,63.21,63.56,32922,0
+ILCG.US,D,20230727,000000,64.14,64.25,62.84,63,37118,0
+ILCG.US,D,20230728,000000,63.54,63.9775,63.54,63.86,29848,0
+ILCG.US,D,20230731,000000,63.94,64.0428,63.8,64.02,143136,0
+ILCG.US,D,20230801,000000,63.83,63.91,63.6091,63.8382,36246,0
+ILCG.US,D,20230802,000000,63.3,63.3,62.4499,62.5969,62595,0
+ILCG.US,D,20230803,000000,62.2936,62.7201,62.2001,62.45,21587,0
+ILCG.US,D,20230804,000000,62.93,63.07,62.06,62.1,103366,0
+ILCG.US,D,20230807,000000,62.32,62.56,62.0499,62.5565,428986,0
+ILCG.US,D,20230808,000000,62.25,62.3,61.7726,62.27,70161,0
+ILCG.US,D,20230809,000000,62.39,62.39,61.5399,61.59,38913,0
+ILCG.US,D,20230810,000000,62.01,62.56,61.69,61.74,23242,0
+ILCG.US,D,20230811,000000,61.4,61.73,61.3,61.4495,44928,0
+ILCG.US,D,20230814,000000,61.37,62.08,61.37,62.0784,17995,0
+ILCG.US,D,20230815,000000,61.96,61.995,61.43,61.53,49103,0
+ILCG.US,D,20230816,000000,61.37,61.682,61,61.01,31584,0
+ILCG.US,D,20230817,000000,61.13,61.13,60.23,60.348,33902,0
+ILCG.US,D,20230818,000000,59.7,60.33,59.7,60.23,35802,0
+ILCG.US,D,20230821,000000,60.58,61.1366,60.425,61.0712,23987,0
+ILCG.US,D,20230822,000000,61.44,61.44,60.9125,61.0279,181609,0
+ILCG.US,D,20230823,000000,61.13,62.0599,61.13,61.9,28307,0
+ILCG.US,D,20230824,000000,62.39,62.4187,60.82,60.82,24207,0
+ILCG.US,D,20230825,000000,60.98,61.43,60.4806,61.3384,29478,0
+ILCG.US,D,20230828,000000,61.73,61.81,61.3918,61.73,43548,0
+ILCG.US,D,20230829,000000,61.61,62.93,61.61,62.92,42898,0
+ILCG.US,D,20230830,000000,63,63.37,62.93,63.32,37163,0
+ILCG.US,D,20230831,000000,63.36,63.7199,63.3163,63.37,31230,0
+ILCG.US,D,20230901,000000,63.83,63.83,63.1999,63.45,46683,0
+ILCG.US,D,20230905,000000,63.27,63.579,63.11,63.42,52689,0
+ILCG.US,D,20230906,000000,63.3,63.3,62.52,62.84,37102,0
+ILCG.US,D,20230907,000000,62.07,62.59,62,62.5,43860,0
+ILCG.US,D,20230908,000000,62.78,62.88,62.441,62.58,26811,0
+ILCG.US,D,20230911,000000,63.01,63.27,62.78,63.23,283146,0
+ILCG.US,D,20230912,000000,62.9,63.0999,62.5075,62.58,170492,0
+ILCG.US,D,20230913,000000,62.51,62.8974,62.4,62.6672,71893,0
+ILCG.US,D,20230914,000000,63.02,63.18,62.65,63.06,68376,0
+ILCG.US,D,20230915,000000,62.88,62.88,62.04,62.1,68479,0
+ILCG.US,D,20230918,000000,61.93,62.33,61.93,62.16,24041,0
+ILCG.US,D,20230919,000000,61.93,62.06,61.56,62.01,75934,0
+ILCG.US,D,20230920,000000,62.15,62.21,61.175,61.18,25478,0
+ILCG.US,D,20230921,000000,60.61,60.67,59.96,59.96,62262,0
+ILCG.US,D,20230922,000000,60.28,60.52,59.87,59.9,493224,0
+ILCG.US,D,20230925,000000,59.78,60.21,59.6401,60.1669,50056,0
+ILCG.US,D,20230926,000000,59.7,59.7,58.97,59.11,95751,0
+ILCG.US,D,20230927,000000,59.24,59.41,58.62,59.13,136595,0
+ILCG.US,D,20230928,000000,58.99,59.89,58.93,59.6,50903,0
+ILCG.US,D,20230929,000000,60.24,60.28,59.4509,59.65,26657,0
+ILCG.US,D,20231002,000000,59.61,60.21,59.55,59.99,452005,0
+ILCG.US,D,20231003,000000,59.57,59.837,58.7087,58.8768,43517,0
+ILCG.US,D,20231004,000000,59.02,59.78,59.02,59.7,34252,0
+ILCG.US,D,20231005,000000,59.62,59.8201,59.1165,59.7143,23710,0
+ILCG.US,D,20231006,000000,59.23,60.88,59.23,60.7349,157249,0
+ILCG.US,D,20231009,000000,60.29,61.1,60.18,61.03,45856,0
+ILCG.US,D,20231010,000000,61.1,61.7388,61.0729,61.3,40935,0
+ILCG.US,D,20231011,000000,61.6,61.7775,61.2672,61.7759,78251,0
+ILCG.US,D,20231012,000000,61.88,62.06,61.1274,61.4359,47281,0
+ILCG.US,D,20231013,000000,61.59,61.6601,60.65,60.83,35802,0
+ILCG.US,D,20231016,000000,60.98,61.64,60.98,61.5,28525,0
+ILCG.US,D,20231017,000000,60.91,61.6842,60.76,61.36,33459,0
+ILCG.US,D,20231018,000000,60.97,61.11,60.19,60.35,42386,0
+ILCG.US,D,20231019,000000,60.54,60.73,59.7324,59.86,32263,0
+ILCG.US,D,20231020,000000,59.77,59.85,58.95,58.95,231451,0
+ILCG.US,D,20231023,000000,58.67,59.62,58.52,59.11,344215,0
+ILCG.US,D,20231024,000000,59.35,59.72,59.07,59.5901,28711,0
+ILCG.US,D,20231025,000000,59.36,59.36,58.4103,58.48,50217,0
+ILCG.US,D,20231026,000000,58.26,58.42,57.26,57.4547,47436,0
+ILCG.US,D,20231027,000000,57.84,58.1,57.3795,57.56,35400,0
+ILCG.US,D,20231030,000000,58.04,58.42,57.79,58.29,29323,0
+ILCG.US,D,20231031,000000,58.26,58.6578,58.01,58.6093,28493,0
+ILCG.US,D,20231101,000000,58.75,59.45,58.691,59.4,37622,0
+ILCG.US,D,20231102,000000,60.16,60.58,60.07,60.57,45130,0
+ILCG.US,D,20231103,000000,60.74,61.41,60.74,61.24,407081,0
+ILCG.US,D,20231106,000000,61.38,61.54,61.15,61.54,308021,0
+ILCG.US,D,20231107,000000,61.64,62.19,61.55,62.07,184108,0
+ILCG.US,D,20231108,000000,62.24,62.37,61.97,62.29,48483,0
+ILCG.US,D,20231109,000000,62.46,62.48,61.71,61.77,55689,0
+ILCG.US,D,20231110,000000,62.08,62.9704,61.98,62.97,68589,0
+ILCG.US,D,20231113,000000,62.77,63.0726,62.53,62.93,52344,0
+ILCG.US,D,20231114,000000,63.97,64.4,63.88,64.25,63757,0
+ILCG.US,D,20231115,000000,64.41,64.55,64.14,64.18,55939,0
+ILCG.US,D,20231116,000000,64.15,64.45,64.0297,64.38,41060,0
+ILCG.US,D,20231117,000000,64.47,64.49,64.17,64.37,73498,0
+ILCG.US,D,20231120,000000,64.45,65.175,64.38,65.07,89753,0
+ILCG.US,D,20231121,000000,64.82,64.955,64.6466,64.91,44396,0
+ILCG.US,D,20231122,000000,65.15,65.4524,64.955,65.16,33467,0
+ILCG.US,D,20231124,000000,65.07,65.12,64.96,65.08,12821,0
+ILCG.US,D,20231127,000000,64.95,65.31,64.95,65.0455,205495,0
+ILCG.US,D,20231128,000000,64.92,65.32,64.863,65.1464,50534,0
+ILCG.US,D,20231129,000000,65.52,65.68,65.055,65.07,97025,0
+ILCG.US,D,20231130,000000,65.17,65.27,64.68,65.21,41932,0
+ILCG.US,D,20231201,000000,65.04,65.555,64.8974,65.47,91499,0
+ILCG.US,D,20231204,000000,64.87,64.95,64.4545,64.9201,33248,0
+ILCG.US,D,20231205,000000,64.67,65.33,64.67,65.1292,48284,0
+ILCG.US,D,20231206,000000,65.48,65.5,64.77,64.81,31507,0
+ILCG.US,D,20231207,000000,65.13,65.5,65.049,65.43,54020,0
+ILCG.US,D,20231208,000000,65.2,65.8689,65.2,65.8098,68040,0
+ILCG.US,D,20231211,000000,65.52,65.89,65.4505,65.89,48147,0
+ILCG.US,D,20231212,000000,65.7,66.36,65.7,66.33,34824,0
+ILCG.US,D,20231213,000000,66.48,67.22,66.4047,67.1311,26216,0
+ILCG.US,D,20231214,000000,67.48,67.48,66.6016,67.1,68257,0
+ILCG.US,D,20231215,000000,67.05,67.36,67.05,67.2,31462,0
+ILCG.US,D,20231218,000000,67.43,67.8706,67.43,67.7598,57435,0
+ILCG.US,D,20231219,000000,67.85,68.0588,67.82,68.0209,62350,0
+ILCG.US,D,20231220,000000,67.9,68.185,66.95,66.95,72128,0
+ILCG.US,D,20231221,000000,67.54,67.72,67.179,67.72,33838,0
+ILCG.US,D,20231222,000000,67.86,67.91,67.41,67.68,36918,0
+ILCG.US,D,20231226,000000,67.71,67.9976,67.71,67.89,37679,0
+ILCG.US,D,20231227,000000,67.93,68.04,67.795,68.02,43397,0
+ILCG.US,D,20231228,000000,68.07,68.21,67.995,68.0044,38581,0
+ILCG.US,D,20231229,000000,68.05,68.105,67.53,67.82,30185,0
+ILCG.US,D,20240102,000000,67.12,67.12,66.3195,66.67,193933,0
+ILCG.US,D,20240103,000000,66.29,66.39,65.97,66.0483,38380,0
+ILCG.US,D,20240104,000000,65.84,66.322,65.7401,65.75,38433,0
+ILCG.US,D,20240105,000000,65.79,66.235,65.61,65.82,44787,0
+ILCG.US,D,20240108,000000,66.09,67.22,66.09,67.2042,100238,0
+ILCG.US,D,20240109,000000,66.85,67.51,66.78,67.3634,61995,0
+ILCG.US,D,20240110,000000,67.43,68.16,67.43,68.06,45069,0
+ILCG.US,D,20240111,000000,68.26,68.33,67.4808,68.1603,52341,0
+ILCG.US,D,20240112,000000,68.29,68.439,68.0478,68.21,32044,0
+ILCG.US,D,20240116,000000,68,68.37,67.77,68.09,69710,0
+ILCG.US,D,20240117,000000,67.55,67.79,67.24,67.76,51281,0
+ILCG.US,D,20240118,000000,68.25,68.63,67.98,68.61,48253,0
+ILCG.US,D,20240119,000000,68.89,69.5701,68.74,69.5619,35562,0
+ILCG.US,D,20240122,000000,70.03,70.12,69.76,69.85,38119,0
+ILCG.US,D,20240123,000000,69.98,70.06,69.6725,70.05,39048,0
+ILCG.US,D,20240124,000000,70.54,70.8891,70.22,70.22,35745,0
+ILCG.US,D,20240125,000000,70.49,70.5996,69.995,70.31,23187,0
+ILCG.US,D,20240126,000000,70.18,70.5851,70.1436,70.22,32288,0
+ILCG.US,D,20240129,000000,70.36,71.08,70.36,71.08,74733,0
+ILCG.US,D,20240130,000000,71.07,71.0978,70.6715,70.81,31538,0
+ILCG.US,D,20240131,000000,70.18,70.31,69.37,69.37,154172,0
+ILCG.US,D,20240201,000000,69.75,70.482,69.7419,70.46,37102,0
+ILCG.US,D,20240202,000000,70.58,71.9295,70.58,71.75,75786,0
+ILCG.US,D,20240205,000000,71.8,71.8546,71.2599,71.73,50058,0
+ILCG.US,D,20240206,000000,71.94,71.94,71.305,71.81,182586,0
+ILCG.US,D,20240207,000000,72.16,72.76,72.16,72.69,58306,0
+ILCG.US,D,20240208,000000,72.68,72.92,72.68,72.82,87386,0
+ILCG.US,D,20240209,000000,73.1,73.68,73.07,73.62,47427,0
+ILCG.US,D,20240212,000000,73.65,73.8,73.109,73.17,91997,0
+ILCG.US,D,20240213,000000,71.96,72.61,71.72,72.19,44777,0
+ILCG.US,D,20240214,000000,72.75,73.18,72.38,73.18,35452,0
+ILCG.US,D,20240215,000000,73.18,73.3,72.826,73.3,52137,0
+ILCG.US,D,20240216,000000,73.39,73.39,72.73,72.74,30143,0
+ILCG.US,D,20240220,000000,72.39,72.44,71.4667,71.97,49816,0
+ILCG.US,D,20240221,000000,71.52,71.75,71.185,71.75,38873,0
+ILCG.US,D,20240222,000000,73.29,74.13,73.2272,74.04,33301,0
+ILCG.US,D,20240223,000000,74.49,74.49,73.8799,73.9,45953,0
+ILCG.US,D,20240226,000000,74.02,74.15,73.83,73.83,43146,0
+ILCG.US,D,20240227,000000,73.88,73.9501,73.51,73.95,40276,0
+ILCG.US,D,20240228,000000,73.7,73.8965,73.5451,73.6955,50386,0
+ILCG.US,D,20240229,000000,73.95,74.42,73.6862,74.27,148612,0
+ILCG.US,D,20240301,000000,74.39,75.0401,74.34,75,56747,0
+ILCG.US,D,20240304,000000,74.97,75.1601,74.79,74.82,66243,0
+ILCG.US,D,20240305,000000,74.25,74.25,73.1596,73.52,34977,0
+ILCG.US,D,20240306,000000,74.15,74.2856,73.62,73.94,36541,0
+ILCG.US,D,20240307,000000,74.38,75.09,74.36,74.9,50598,0
+ILCG.US,D,20240308,000000,75.2,75.68,74.0779,74.23,73142,0
+ILCG.US,D,20240311,000000,73.93,74.07,73.62,73.86,246320,0
+ILCG.US,D,20240312,000000,74.27,75.2,74.065,75.17,57336,0
+ILCG.US,D,20240313,000000,75.09,75.09,74.69,74.87,24021,0
+ILCG.US,D,20240314,000000,75.05,75.21,74.44,74.89,40635,0
+ILCG.US,D,20240315,000000,74.26,74.3528,73.82,74.04,50286,0
+ILCG.US,D,20240318,000000,74.76,75.2,74.57,74.5732,46320,0
+ILCG.US,D,20240319,000000,74.36,75.13,74.1319,75.1,27075,0
+ILCG.US,D,20240320,000000,75.19,75.88,74.9801,75.85,40252,0
+ILCG.US,D,20240321,000000,76.38,76.38,75.84,75.86,33756,0
+ILCG.US,D,20240322,000000,75.71,76.059,75.64,75.9506,34364,0
+ILCG.US,D,20240325,000000,75.56,75.89,75.495,75.65,34245,0
+ILCG.US,D,20240326,000000,75.92,75.971,75.37,75.3967,36524,0
+ILCG.US,D,20240327,000000,75.97,75.97,75.21,75.6266,59254,0
+ILCG.US,D,20240328,000000,75.63,75.7244,75.4101,75.48,68423,0
+ILCG.US,D,20240401,000000,75.73,75.8965,75.196,75.49,121858,0
+ILCG.US,D,20240402,000000,74.61,74.9297,74.36,74.89,109095,0
+ILCG.US,D,20240403,000000,74.66,75.4151,74.66,75.052,155286,0
+ILCG.US,D,20240404,000000,75.7,75.9,74.1,74.1066,42381,0
+ILCG.US,D,20240405,000000,74.42,75.4061,74.42,75.14,102958,0
+ILCG.US,D,20240408,000000,75.4,75.4,75.1,75.13,33385,0
+ILCG.US,D,20240409,000000,75.38,75.38,74.43,75.18,31910,0
+ILCG.US,D,20240410,000000,74.26,74.78,74.26,74.67,52710,0
+ILCG.US,D,20240411,000000,74.95,75.8501,74.55,75.783,48661,0
+ILCG.US,D,20240412,000000,75.2,75.39,74.48,74.72,219358,0
+ILCG.US,D,20240415,000000,75.15,75.24,73.28,73.32,79155,0
+ILCG.US,D,20240416,000000,73.28,73.71,73.16,73.32,77980,0
+ILCG.US,D,20240417,000000,73.71,73.745,72.44,72.64,92359,0
+ILCG.US,D,20240418,000000,72.71,73.0429,72.14,72.25,117320,0
+ILCG.US,D,20240419,000000,72,72.12,70.48,70.68,108711,0
+ILCG.US,D,20240422,000000,71.2,71.81,70.62,71.39,36229,0
+ILCG.US,D,20240423,000000,71.84,72.6,71.84,72.51,66159,0
+ILCG.US,D,20240424,000000,73.07,73.1696,72.19,72.52,72509,0
+ILCG.US,D,20240425,000000,71.15,72.325,70.95,72.26,39658,0
+ILCG.US,D,20240426,000000,73.11,73.73,73.01,73.48,77043,0
+ILCG.US,D,20240429,000000,73.8,73.8885,73.25,73.72,600565,0
+ILCG.US,D,20240430,000000,73.51,73.7851,72.35,72.35,79326,0
+ILCG.US,D,20240501,000000,72.39,73.47,71.9231,72.07,85385,0
+ILCG.US,D,20240502,000000,72.72,73.085,72.22,73.02,67950,0
+ILCG.US,D,20240503,000000,74.38,74.5178,74.011,74.31,42195,0
+ILCG.US,D,20240506,000000,74.6,75.36,74.6,75.34,383494,0
+ILCG.US,D,20240507,000000,75.45,75.57,75.141,75.3,565598,0
+ILCG.US,D,20240508,000000,74.93,75.31,74.93,75.2049,59470,0
+ILCG.US,D,20240509,000000,75.23,75.4891,75.02,75.4277,33804,0
+ILCG.US,D,20240510,000000,75.65,75.81,75.24,75.44,119272,0
+ILCG.US,D,20240513,000000,75.84,75.84,75.3,75.54,100363,0
+ILCG.US,D,20240514,000000,75.36,76,75.36,75.94,50139,0
+ILCG.US,D,20240515,000000,76.24,77.13,76.24,77.12,75487,0
+ILCG.US,D,20240516,000000,77.09,77.3077,76.78,76.82,139193,0
+ILCG.US,D,20240517,000000,76.86,76.93,76.54,76.85,69528,0
+ILCG.US,D,20240520,000000,76.87,77.351,76.87,77.24,47378,0
+ILCG.US,D,20240521,000000,77.1,77.5371,77.0401,77.5266,98365,0
+ILCG.US,D,20240522,000000,77.605,77.605,76.9315,77.29,30686,0
+ILCG.US,D,20240523,000000,78.07,78.07,76.91,77.0892,26867,0
+ILCG.US,D,20240524,000000,77.4,77.87,77.24,77.82,65635,0
+ILCG.US,D,20240528,000000,78.09,78.205,77.775,78.16,41249,0
+ILCG.US,D,20240529,000000,77.53,78.11,77.53,77.7825,35622,0
+ILCG.US,D,20240530,000000,77.49,77.49,76.47,76.631,65749,0
+ILCG.US,D,20240531,000000,76.91,76.91,75.5,76.82,54642,0
+ILCG.US,D,20240603,000000,77.26,77.37,76.42,77.17,46182,0
+ILCG.US,D,20240604,000000,77.2,77.53,76.94,77.43,34336,0
+ILCG.US,D,20240605,000000,77.98,78.76,77.76,78.76,45762,0
+ILCG.US,D,20240606,000000,78.86,79.04,78.5313,78.7394,63858,0
+ILCG.US,D,20240607,000000,78.61,79.1572,78.61,78.73,31831,0
+ILCG.US,D,20240610,000000,78.53,79.06,78.46,79.04,25662,0
+ILCG.US,D,20240611,000000,78.92,79.65,78.66,79.65,28687,0
+ILCG.US,D,20240612,000000,80.32,81.3,80.32,80.79,47208,0
+ILCG.US,D,20240613,000000,81.28,81.28,80.6239,81.08,33469,0
+ILCG.US,D,20240614,000000,80.97,81.216,80.835,81.1523,29997,0
+ILCG.US,D,20240617,000000,81.24,82.2755,81,81.88,98453,0
+ILCG.US,D,20240618,000000,81.98,82.13,81.765,82.13,35113,0
+ILCG.US,D,20240620,000000,82.36,82.4243,81.25,81.52,24739,0
+ILCG.US,D,20240621,000000,81.68,81.7539,81.15,81.47,31679,0
+ILCG.US,D,20240624,000000,81.17,81.5338,80.46,80.46,36010,0
+ILCG.US,D,20240625,000000,80.88,81.5199,80.7,81.47,59834,0
+ILCG.US,D,20240626,000000,81.39,81.84,81.32,81.8399,44165,0
+ILCG.US,D,20240627,000000,81.81,82.19,81.7,82.11,57138,0
+ILCG.US,D,20240628,000000,82.28,82.74,81.41,81.41,33326,0
+ILCG.US,D,20240701,000000,81.68,82.08,81.05,82.03,315636,0
+ILCG.US,D,20240702,000000,81.62,82.64,81.62,82.64,37349,0
+ILCG.US,D,20240703,000000,82.65,83.42,82.65,83.42,25168,0
+ILCG.US,D,20240705,000000,83.5,84.155,83.4537,84.09,32543,0
+ILCG.US,D,20240708,000000,84.3,84.3,84.03,84.21,41811,0
+ILCG.US,D,20240709,000000,84.55,84.62,84.0838,84.26,32336,0
+ILCG.US,D,20240710,000000,84.6,85.1068,84.3287,85.07,64897,0
+ILCG.US,D,20240711,000000,85.09,85.1709,83.3301,83.52,86649,0
+ILCG.US,D,20240712,000000,83.66,84.63,83.53,84.05,41338,0
+ILCG.US,D,20240715,000000,84.41,84.96,83.84,84.16,594024,0
+ILCG.US,D,20240716,000000,84.49,84.49,83.8475,84.24,63748,0
+ILCG.US,D,20240717,000000,82.84,82.875,81.84,81.88,43071,0
+ILCG.US,D,20240718,000000,82.56,82.56,80.83,81.27,34073,0
+ILCG.US,D,20240719,000000,81.06,81.65,80.64,80.71,30738,0
+ILCG.US,D,20240722,000000,81.56,82.2399,81.31,82.05,37648,0
+ILCG.US,D,20240723,000000,82,82.76,82,82.09,33988,0
+ILCG.US,D,20240724,000000,80.82,80.92,78.88,78.97,120978,0
+ILCG.US,D,20240725,000000,78.97,79.8401,77.56,78.17,88124,0
+ILCG.US,D,20240726,000000,78.85,79.4599,78.64,78.96,95437,0
+ILCG.US,D,20240729,000000,79.45,79.74,78.87,79.12,32569,0
+ILCG.US,D,20240730,000000,79.36,79.58,77.39,78,142573,0
+ILCG.US,D,20240731,000000,79.69,80.56,79.405,80.18,170575,0
+ILCG.US,D,20240801,000000,80.57,81.17,77.91,78.59,264035,0
+ILCG.US,D,20240802,000000,76.84,76.93,75.6965,76.69,594194,0
+ILCG.US,D,20240805,000000,72.02,75.07,71.8,74.17,349471,0
+ILCG.US,D,20240806,000000,74.75,76.37,74.18,75.07,265153,0
+ILCG.US,D,20240807,000000,76.29,76.68,74.21,74.33,202497,0
+ILCG.US,D,20240808,000000,75.52,76.6755,74.806,76.56,69901,0
+ILCG.US,D,20240809,000000,76.53,77.2999,76.37,77.03,139291,0
+ILCG.US,D,20240812,000000,77.27,77.79,76.8503,77.29,601353,0
+ILCG.US,D,20240813,000000,78.06,79.16,78.06,79.16,68147,0
+ILCG.US,D,20240814,000000,79.42,79.62,78.79,79.38,35397,0
+ILCG.US,D,20240815,000000,80.33,81.2,80.2117,81.2,81075,0
+ILCG.US,D,20240816,000000,80.82,81.44,80.82,81.24,56868,0
+ILCG.US,D,20240819,000000,81.27,82.34,81.1,82.34,38430,0
+ILCG.US,D,20240820,000000,82.23,82.69,81.9498,82.21,40457,0
+ILCG.US,D,20240821,000000,82.3,82.83,82.21,82.6,58181,0
+ILCG.US,D,20240822,000000,83.03,83.0966,81.26,81.4,43388,0
+ILCG.US,D,20240823,000000,82.05,82.61,81.7201,82.39,52091,0
+ILCG.US,D,20240826,000000,82.54,82.54,81.505,81.74,24423,0
+ILCG.US,D,20240827,000000,81.37,82.0851,81.16,82,53527,0
+ILCG.US,D,20240828,000000,81.98,81.98,80.6954,81.1,31150,0
+ILCG.US,D,20240829,000000,81.4,82.04,80.76,80.83,44477,0
+ILCG.US,D,20240830,000000,81.44,81.86,80.81,81.86,69409,0
+ILCG.US,D,20240903,000000,81.31,81.31,79.07,79.35,79829,0
+ILCG.US,D,20240904,000000,78.77,79.73,78.77,79.05,92743,0
+ILCG.US,D,20240905,000000,78.94,79.85,78.82,79.21,45146,0
+ILCG.US,D,20240906,000000,79.24,79.24,77.2731,77.41,53059,0
+ILCG.US,D,20240909,000000,78.29,78.6703,77.83,78.55,91471,0
+ILCG.US,D,20240910,000000,78.96,79.35,78.32612,79.33,32239,0
+ILCG.US,D,20240911,000000,79.41,81.11,78.22,81.11,33447,0
+ILCG.US,D,20240912,000000,81.15,82.03,80.95,81.8725,55378,0
+ILCG.US,D,20240913,000000,82.03,82.5059,82.03,82.3363,56633,0
+ILCG.US,D,20240916,000000,82.01,82.18,81.7,82.13,38353,0
+ILCG.US,D,20240917,000000,82.74,82.91,81.96,82.148,51270,0
+ILCG.US,D,20240918,000000,82.29,82.915,81.72,81.73,41093,0
+ILCG.US,D,20240919,000000,83.59,84.01,83.33,83.75,125607,0
+ILCG.US,D,20240920,000000,83.53,83.705,83.095,83.51,46015,0
+ILCG.US,D,20240923,000000,83.62,83.8,83.47,83.7,37152,0
+ILCG.US,D,20240924,000000,83.92,84.09,83.1326,84.06,48302,0
+ILCG.US,D,20240925,000000,83.94,84.3108,83.902,84.08,46258,0
+ILCG.US,D,20240926,000000,84.93,84.99,83.8372,84.29,37369,0
+ILCG.US,D,20240927,000000,84.42,84.42,83.56,83.77,66904,0
+ILCG.US,D,20240930,000000,83.5201,84.12,83.1808,84.04,88134,0
+ILCG.US,D,20241001,000000,84.08,84.08,82.39,82.9,588615,0
+ILCG.US,D,20241002,000000,82.56,83.185,82.18,82.97,70310,0
+ILCG.US,D,20241003,000000,82.76,83.42,82.61,83.01,122793,0
+ILCG.US,D,20241004,000000,83.8,83.93,83.1,83.92,50212,0
+ILCG.US,D,20241007,000000,83.68,83.81,83.03,83.16,28424,0
+ILCG.US,D,20241008,000000,83.63,84.49,83.63,84.4,66986,0
+ILCG.US,D,20241009,000000,84.47,85.025,84.3401,84.97,35418,0
+ILCG.US,D,20241010,000000,84.72,85.1925,84.5,85.01,29330,0
+ILCG.US,D,20241011,000000,84.74,85.44,84.74,85.29,39059,0
+ILCG.US,D,20241014,000000,85.78,86.21,85.78,85.99,27658,0
+ILCG.US,D,20241015,000000,86.1,86.16,84.87,85.05,45005,0
+ILCG.US,D,20241016,000000,85.11,85.44,84.72,85.38,65052,0
+ILCG.US,D,20241017,000000,86.29,86.29,85.51,85.53,41963,0
+ILCG.US,D,20241018,000000,85.95,86.15,85.87,86.05,30376,0
+ILCG.US,D,20241021,000000,85.85,86.35,85.67,86.33,53109,0
+ILCG.US,D,20241022,000000,85.9,86.5,85.795,86.33,26772,0
+ILCG.US,D,20241023,000000,86.02,86.02,84.5801,85.1138,55611,0
+ILCG.US,D,20241024,000000,85.66,85.81,85.27,85.75,60457,0
+ILCG.US,D,20241025,000000,86.17,86.88,85.97,86.1,46225,0
+ILCG.US,D,20241028,000000,86.82,86.82,86.18,86.23,120267,0
+ILCG.US,D,20241029,000000,86.28,87.05,86.2013,86.8,38005,0
+ILCG.US,D,20241030,000000,86.67,86.985,86.33,86.36,59970,0
+ILCG.US,D,20241031,000000,85.39,85.39,83.86,83.88,71262,0
+ILCG.US,D,20241101,000000,84.46,85.2244,84.46,84.625,55302,0
+ILCG.US,D,20241104,000000,84.54,84.9639,84.3179,84.42,101345,0
+ILCG.US,D,20241105,000000,84.67,85.74,84.67,85.74,35188,0
+ILCG.US,D,20241106,000000,87.51,88.23,87.1,88.16,86513,0
+ILCG.US,D,20241107,000000,88.63,89.56,88.63,89.45,67875,0
+ILCG.US,D,20241108,000000,89.4,89.99,89.4,89.84,75703,0
+ILCG.US,D,20241111,000000,90.3045,90.32,89.64,90.05,47507,0
+ILCG.US,D,20241112,000000,89.955,90.31,89.6412,90.11,116148,0
+ILCG.US,D,20241113,000000,90.2567,90.66,89.99,90.11,84147,0
+ILCG.US,D,20241114,000000,90.17,90.17,89.31,89.42,77426,0
+ILCG.US,D,20241115,000000,88.3896,88.61,87.2735,87.59,47399,0
+ILCG.US,D,20241118,000000,87.51,88.19,87.38,87.92,45793,0
+ILCG.US,D,20241119,000000,87.715,88.95,87.3,88.92,37852,0
+ILCG.US,D,20241120,000000,88.48,88.88,87.76,88.84,52476,0
+ILCG.US,D,20241121,000000,89.005,89.52,88.14,89.14,67502,0
+ILCG.US,D,20241122,000000,89.2477,89.34,88.87,89.27,51846,0
+ILCG.US,D,20241125,000000,89.94,89.995,89.01,89.28,56810,0
+ILCG.US,D,20241126,000000,89.55,90.1,89.55,90.06,61346,0
+ILCG.US,D,20241127,000000,89.634,89.84,88.93,89.45,39444,0
+ILCG.US,D,20241129,000000,89.49,90.24,89.49,90.12,15777,0
+ILCG.US,D,20241202,000000,90.51,90.9053,90.34,90.77,113141,0
+ILCG.US,D,20241203,000000,90.55,91.21,90.55,91.21,42265,0
+ILCG.US,D,20241204,000000,91.92,92.7149,91.91,92.71,43866,0
+ILCG.US,D,20241205,000000,92.67,92.97,92.54,92.59,32310,0
+ILCG.US,D,20241206,000000,93.01,93.29,92.85,93.23,32817,0
+ILCG.US,D,20241209,000000,92.93,93.07,92.1,92.35,471751,0
+ILCG.US,D,20241210,000000,92.6125,92.9612,91.79,91.94,128574,0
+ILCG.US,D,20241211,000000,92.68,93.5478,92.67,93.44,110021,0
+ILCG.US,D,20241212,000000,93.116,93.3942,92.88,92.88,44448,0
+ILCG.US,D,20241213,000000,93.34,93.4685,92.37,92.81,55511,0
+ILCG.US,D,20241216,000000,93.165,93.8099,92.96,93.72,52505,0
+ILCG.US,D,20241217,000000,93.16,93.36,92.65,93.18,92960,0
+ILCG.US,D,20241218,000000,93.14,93.57,89.81,89.81,185846,0
+ILCG.US,D,20241219,000000,90.9921,91.12,90,90,246251,0
+ILCG.US,D,20241220,000000,89.49,91.94,89.3101,90.99,76964,0
+ILCG.US,D,20241223,000000,91.345,91.91,90.8201,91.81,57458,0
+ILCG.US,D,20241224,000000,92.63,93.1,92.19,93.1,19724,0
+ILCG.US,D,20241226,000000,92.8088,93.1,92.42,92.81,46830,0
+ILCG.US,D,20241227,000000,91.07,92.29,90.73,91.46,101670,0
+ILCG.US,D,20241230,000000,90.01,91.06,89.7927,90.46,571820,0
+ILCG.US,D,20241231,000000,90.7563,90.7563,89.5,89.6,134635,0
+ILCG.US,D,20250102,000000,90.2,90.67,88.86,89.62,156878,0
+ILCG.US,D,20250103,000000,90.49,91.377,90.17,91.3,347670,0
+ILCG.US,D,20250106,000000,92.38,92.8599,91.95,92.3,211386,0
+ILCG.US,D,20250107,000000,92.585,92.6,90.13,90.48,126852,0
+ILCG.US,D,20250108,000000,90.53,90.92,89.835,90.59,93621,0
+ILCG.US,D,20250110,000000,89.68,89.95,88.65,89.25,86009,0
+ILCG.US,D,20250113,000000,87.8903,88.99,87.8903,88.99,85587,0
+ILCG.US,D,20250114,000000,89.665,89.69,88.26,88.72,81087,0
+ILCG.US,D,20250115,000000,89.9992,91.0009,89.9992,90.82,60237,0
+ILCG.US,D,20250116,000000,91.2199,91.27,90.4,90.4,59070,0
+ILCG.US,D,20250117,000000,91.68,91.995,91.234,91.51,76463,0
+ILCG.US,D,20250121,000000,92.2,92.56,91.42,92.45,673438,0
+ILCG.US,D,20250122,000000,93.5,94.1283,93.41,93.91,468188,0
+ILCG.US,D,20250123,000000,93.52,94.25,93.49,94.23,128166,0
+ILCG.US,D,20250124,000000,94.28,94.61,93.58,93.86,136088,0
+ILCG.US,D,20250127,000000,90.83,91.49,90.11,90.78,134152,0
+ILCG.US,D,20250128,000000,90.92,92.89,90.62,92.67,111126,0
+ILCG.US,D,20250129,000000,92.31,92.56,91.41,92.06,97331,0
+ILCG.US,D,20250130,000000,92.1775,92.57,91.3657,92.25,76117,0
+ILCG.US,D,20250131,000000,92.8187,93.38,91.79,91.82,123396,0
+ILCG.US,D,20250203,000000,90.3852,91.58,89.74,91.12,95019,0
+ILCG.US,D,20250204,000000,91.38,92.06,91.29,92.02,219007,0
+ILCG.US,D,20250205,000000,91.8324,92.34,91.52,92.32,71318,0
+ILCG.US,D,20250206,000000,92.73,92.98,92.34,92.96,100002,0
+ILCG.US,D,20250207,000000,93.33,93.3987,91.9703,92.11,131360,0
+ILCG.US,D,20250210,000000,92.72,93.15,92.63,93,77342,0
+ILCG.US,D,20250211,000000,92.68,92.78,92.1722,92.49,41728,0
+ILCG.US,D,20250212,000000,91.5854,92.3901,91.46,92.22,46108,0
+ILCG.US,D,20250213,000000,92.5248,93.38,92.4,93.36,43794,0
+ILCG.US,D,20250214,000000,93.2955,93.58,93.1889,93.51,60736,0
+ILCG.US,D,20250218,000000,93.7801,93.9,92.9873,93.49,91514,0
+ILCG.US,D,20250219,000000,93.24,93.6537,92.9608,93.55,50889,0
+ILCG.US,D,20250220,000000,93.0032,93.42,92.38,92.87,22187,0
+ILCG.US,D,20250221,000000,92.72,93.1,90.61,90.66,63923,0
+ILCG.US,D,20250224,000000,91,91.06,89.6,89.6,49205,0
+ILCG.US,D,20250225,000000,88.8224,89.38,87.69,88.55,67348,0
+ILCG.US,D,20250226,000000,89.105,90.1,88.8,89.22,37640,0
+ILCG.US,D,20250227,000000,89.22,89.89,86.905,86.91,47546,0
+ILCG.US,D,20250228,000000,86.743,88.485,86.17,88.43,109618,0
+ILCG.US,D,20250303,000000,88.73,88.9,85.59,86.17,268310,0
+ILCG.US,D,20250304,000000,85.17,86.86,83.98,85.64,138797,0
+ILCG.US,D,20250305,000000,85.955,87.12,85.2,86.9,89804,0
+ILCG.US,D,20250306,000000,85.26,86.155,83.97,84.31,160271,0
+ILCG.US,D,20250307,000000,83.9254,84.82,82.4256,84.52,111771,0
+ILCG.US,D,20250310,000000,82.63,82.89,80.47,81.26,125694,0
+ILCG.US,D,20250311,000000,81.1,82.28,80.45,81.26,103803,0
+ILCG.US,D,20250312,000000,82.8792,82.9153,81.53,82.49,89832,0
+ILCG.US,D,20250313,000000,81.9448,82.27,80.53,80.838,71080,0
+ILCG.US,D,20250314,000000,82.2,83.03,81.78,82.94,57518,0
+ILCG.US,D,20250317,000000,82.94,83.83,82.635,83.32,126532,0
+ILCG.US,D,20250318,000000,82.5545,82.6,81.4333,81.73,56471,0
+ILCG.US,D,20250319,000000,82.224,83.68,81.97,83.02,88690,0
+ILCG.US,D,20250320,000000,82.24,83.79,82.24,82.8,50868,0
+ILCG.US,D,20250321,000000,81.92,83.23,81.885,83.15,75245,0
+ILCG.US,D,20250324,000000,84.49,85.39,84.43,85.23,127382,0
+ILCG.US,D,20250325,000000,85.45,85.7,85.195,85.67,57155,0
+ILCG.US,D,20250326,000000,85.2257,85.44,83.46,83.75,34890,0
+ILCG.US,D,20250327,000000,82.94,84.05,82.9,83.28,58357,0
+ILCG.US,D,20250328,000000,82.6729,83.06,80.93,81.1,78103,0
+ILCG.US,D,20250331,000000,79.61,81.15,78.75,80.99,100709,0
+ILCG.US,D,20250401,000000,80.86,81.93,80.49,81.78,48218,0
+ILCG.US,D,20250402,000000,81.3024,83,80.45,82.44,70404,0
+ILCG.US,D,20250403,000000,79.2467,79.315,77.79,77.79,74833,0
+ILCG.US,D,20250404,000000,75.41,75.69,73.13,73.13,138921,0
+ILCG.US,D,20250407,000000,70.335,76.29,69.4701,73.38,547611,0
+ILCG.US,D,20250408,000000,76.2764,76.95,71.25,72.37,166046,0
+ILCG.US,D,20250409,000000,72.32,81.0101,72.15,80.55,109207,0
+ILCG.US,D,20250410,000000,78.7047,78.7047,75.08,77.38,477081,0
+ILCG.US,D,20250411,000000,77.27,79.0285,76.635,78.79,418409,0
+ILCG.US,D,20250414,000000,80.38,80.59,78.45,79.26,335903,0
+ILCG.US,D,20250415,000000,79.33,79.96,79.0164,79.28,111615,0
+ILCG.US,D,20250416,000000,77.84,78.35,75.87,76.9,209402,0
+ILCG.US,D,20250417,000000,77.35,77.61,76.51,76.97,167973,0
+ILCG.US,D,20250421,000000,75.905,75.91,73.9,74.79,195947,0
+ILCG.US,D,20250422,000000,75.57,77.28,75.57,76.86,95705,0
+ILCG.US,D,20250423,000000,79.719,80.2521,78.43,78.71,84416,0
+ILCG.US,D,20250424,000000,79.51,81.12,78.99,81.09,49021,0
+ILCG.US,D,20250425,000000,81.3756,82.28,80.9861,82.22,55865,0
+ILCG.US,D,20250428,000000,82.385,82.51,81.045,82.08,47324,0
+ILCG.US,D,20250429,000000,82,82.8377,81.71,82.72,48997,0
+ILCG.US,D,20250430,000000,80.88,82.89,80.4478,82.67,55833,0
+ILCG.US,D,20250501,000000,84.54,85.02,83.81,83.84,169108,0
+ILCG.US,D,20250502,000000,84.945,85.769,84.77,85.36,77628,0
+ILCG.US,D,20250505,000000,84.75,85.5798,84.68,85.03,51108,0
+ILCG.US,D,20250506,000000,83.975,84.9,83.83,84.23,52528,0
+ILCG.US,D,20250507,000000,84.4,85.08,83.82,84.78,89498,0
+ILCG.US,D,20250508,000000,85.4942,86.33,84.97,85.52,111655,0
+ILCG.US,D,20250509,000000,85.91,86.0599,85.156,85.46,95308,0
+ILCG.US,D,20250512,000000,88.16,88.89,87.68,88.88,106329,0
+ILCG.US,D,20250513,000000,89.5859,90.64,89.19,90.28,65485,0
+ILCG.US,D,20250514,000000,90.71,91.0865,90.5952,90.96,46553,0
+ILCG.US,D,20250515,000000,90.35,91.1861,90.1925,90.9,80121,0
+ILCG.US,D,20250516,000000,90.9689,91.46,90.7475,91.46,45374,0
+ILCG.US,D,20250519,000000,90.48,91.62,90.14,91.57,36658,0
+ILCG.US,D,20250520,000000,91.215,91.235,90.52,91.11,56437,0
+ILCG.US,D,20250521,000000,90.52,91.2742,89.3884,89.66,41971,0
+ILCG.US,D,20250522,000000,89.755,90.51,89.63,89.88,25830,0
+ILCG.US,D,20250523,000000,88.81,89.67,88.66,89.1,188844,0
+ILCG.US,D,20250527,000000,90.47,91.33,90.19,91.26,42161,0
+ILCG.US,D,20250528,000000,91.46,91.58,90.775,90.9,48915,0
+ILCG.US,D,20250529,000000,92.08,92.1,90.8637,91.22,48942,0
+ILCG.US,D,20250530,000000,90.98,91.27,89.92,91.06,73681,0
+ILCG.US,D,20250602,000000,90.78,91.67,90.625,91.65,211201,0
+ILCG.US,D,20250603,000000,91.67,92.58,91.67,92.32,39970,0
+ILCG.US,D,20250604,000000,92.5932,92.8257,92.29,92.68,27805,0
+ILCG.US,D,20250605,000000,92.82,93.34,91.6994,92.02,58464,0
+ILCG.US,D,20250606,000000,93,93.3,92.73,92.97,43182,0
+ILCG.US,D,20250609,000000,93.19,93.3,92.9784,93.1,45555,0
+ILCG.US,D,20250610,000000,93.221,93.57,92.66,93.545,33292,0
+ILCG.US,D,20250611,000000,93.7951,94.06,92.98,93.27,97160,0
+ILCG.US,D,20250612,000000,93.175,93.78,93.01,93.61,71589,0
+ILCG.US,D,20250613,000000,92.91,93.1935,92.22,92.47,68052,0
+ILCG.US,D,20250616,000000,93.182,93.84,93.01,93.51,186768,0
+ILCG.US,D,20250617,000000,93.035,93.41,92.62,92.79,67574,0
+ILCG.US,D,20250618,000000,92.78,93.415,92.56,92.7,68869,0
+ILCG.US,D,20250620,000000,92.96,93.3,91.97,92.15,49978,0
+ILCG.US,D,20250623,000000,92.4586,93.47,91.93,93.38,53891,0
+ILCG.US,D,20250624,000000,94.28,94.926,94.19,94.78,65606,0
+ILCG.US,D,20250625,000000,95.27,95.32,94.875,95.07,51630,0
+ILCG.US,D,20250626,000000,95.2528,95.9199,95.2303,95.77,29349,0
+ILCG.US,D,20250627,000000,95.99,96.58,95.75,96.24,46793,0
+ILCG.US,D,20250630,000000,96.585,97.1,96.5,96.9,271493,0
+ILCG.US,D,20250701,000000,96.4374,96.63,95.48,95.75,105093,0
+ILCG.US,D,20250702,000000,95.85,96.4,95.7,96.34,154217,0
+ILCG.US,D,20250703,000000,96.95,97.56,96.95,97.44,51622,0
+ILCG.US,D,20250707,000000,96.9015,97.16,96.45,96.91,58988,0
+ILCG.US,D,20250708,000000,97,97.11,96.59,96.83,67925,0
+ILCG.US,D,20250709,000000,97.3682,97.8,97.16,97.67,77591,0
+ILCG.US,D,20250710,000000,97.7889,97.79,97.09,97.61,39250,0
+ILCG.US,D,20250711,000000,97.35,97.62,97.21,97.28,39226,0
+ILCG.US,D,20250714,000000,97.34,97.7497,96.9414,97.61,40038,0
+ILCG.US,D,20250715,000000,98.31,98.44,97.76,97.76,46635,0
+ILCG.US,D,20250716,000000,97.8485,98.21,97.3,98.155,30194,0
+ILCG.US,D,20250717,000000,98.36,98.92,98.2358,98.78,69510,0
+ILCG.US,D,20250718,000000,98.995,99.18,98.595,98.83,23660,0
+ILCG.US,D,20250721,000000,99.0921,99.42,98.9,98.91,31400,0
+ILCG.US,D,20250722,000000,98.855,98.93,98.065,98.33,28504,0
+ILCG.US,D,20250723,000000,98.74,99.17,98.43,99.17,27353,0
+ILCG.US,D,20250724,000000,99.4789,99.7,99.2732,99.47,162954,0
+ILCG.US,D,20250725,000000,99.6725,100.2089,99.6725,100.03,24130,0
+ILCG.US,D,20250728,000000,100.38,100.5,100.12862,100.3739,34162,0
+ILCG.US,D,20250729,000000,100.79,100.815,99.8401,99.98,46581,0
+ILCG.US,D,20250730,000000,100.175,100.5388,99.58,100.14,37507,0
+ILCG.US,D,20250731,000000,101.613,102.09,100.31,100.41,29542,0
+ILCG.US,D,20250801,000000,99.24,99.24,98.1,98.5,35442,0
+ILCG.US,D,20250804,000000,99.735,100.53,99.33,100.53,38990,0
+ILCG.US,D,20250805,000000,100.5414,100.64,99.46,99.62,675549,0
+ILCG.US,D,20250806,000000,99.88,100.63,99.58,100.52,103109,0
+ILCG.US,D,20250807,000000,100.9301,101.18,99.73,100.22,40373,0
+ILCG.US,D,20250808,000000,100.519,100.966,100.49,100.83,39086,0
+ILCG.US,D,20250811,000000,100.7779,101.3427,100.44,100.61,47590,0
+ILCG.US,D,20250812,000000,101,101.71,100.5,101.69,47066,0
+ILCG.US,D,20250813,000000,102.02,102.265,101.2504,101.59,53542,0
+ILCG.US,D,20250814,000000,101.4593,101.91,101.25,101.58,57394,0
+ILCG.US,D,20250815,000000,101.4,101.71,101.11,101.19,48011,0
+ILCG.US,D,20250818,000000,101.2763,101.32,100.97,101.25,23921,0
+ILCG.US,D,20250819,000000,100.96,101.17,99.7,99.83,64117,0
+ILCG.US,D,20250820,000000,99.39,99.77,98.167,99.37,44242,0
+ILCG.US,D,20250821,000000,99.101,99.5331,98.6337,99.03,60720,0
+ILCG.US,D,20250822,000000,98.885,100.85,98.885,100.42,34760,0
+ILCG.US,D,20250825,000000,100.179,100.73,100.179,100.21,111587,0
+ILCG.US,D,20250826,000000,100.406,100.8,100.19,100.7977,35898,0
+ILCG.US,D,20250827,000000,100.8192,101.13,100.549,100.99,45349,0
+ILCG.US,D,20250828,000000,101.32,101.61,100.89,101.51,127799,0
+ILCG.US,D,20250829,000000,100.748,101.16,99.965,100.16,67936,0
+ILCG.US,D,20250902,000000,98.4914,99.4135,98.3895,99.41,197623,0
+ILCG.US,D,20250903,000000,99.758,100.0891,99.2046,99.765,65535,0
+ILCG.US,D,20250904,000000,99.98,100.67,99.78,100.66,50846,0
+ILCG.US,D,20250905,000000,101.2205,101.5,99.605,100.305,79802,0
+ILCG.US,D,20250908,000000,101.024,101.32,100.87,101.06,57742,0
+ILCG.US,D,20250909,000000,101.305,101.395,100.68,101.37,153194,0
+ILCG.US,D,20250910,000000,102.305,102.6295,101.7534,102.09,37613,0
+ILCG.US,D,20250911,000000,102.56,102.78,102.22,102.62,52021,0
+ILCG.US,D,20250912,000000,102.735,103.085,102.585,102.87,34816,0
+ILCG.US,D,20250915,000000,103.2,103.63,103.14,103.51,50447,0
+ILCG.US,D,20250916,000000,103.4015,103.6,103.08,103.135,46051,0
+ILCG.US,D,20250917,000000,103.05,103.07,102.0444,102.65,34681,0
+ILCG.US,D,20250918,000000,103.43,103.9,103.12,103.37,65263,0
+ILCG.US,D,20250919,000000,103.7064,104.2,103.55,104.16,74898,0
+ILCG.US,D,20250922,000000,104.01,105,103.91,104.93,111969,0
+ILCG.US,D,20250923,000000,104.7001,104.77,103.59,103.76,67115,0
+ILCG.US,D,20250924,000000,103.76,104.06,103.07,103.38,45095,0
+ILCG.US,D,20250925,000000,102.5,103.065,102.0807,102.75,28293,0
+ILCG.US,D,20250926,000000,103.0942,103.29,102.47,103.26,34301,0
+ILCG.US,D,20250929,000000,103.9912,104.24,103.6,103.82,30695,0
+ILCG.US,D,20250930,000000,103.689,104.38,103.58,104.3,80035,0
+ILCG.US,D,20251001,000000,103.9704,104.7861,103.65,104.66,50340,0
+ILCG.US,D,20251002,000000,105.16,105.18,104.46,104.88,62545,0
+ILCG.US,D,20251003,000000,105.0435,105.165,104.148,104.44,38074,0
+ILCG.US,D,20251006,000000,105.01,105.41,104.73,105.18,47532,0
+ILCG.US,D,20251007,000000,105.358,105.4493,104.325,104.665,48457,0
+ILCG.US,D,20251008,000000,105.017,105.87,105.01,105.87,281738,0
+ILCG.US,D,20251009,000000,105.72,106.07,105.49,105.95,33393,0
+ILCG.US,D,20251010,000000,106.1149,106.25,102.44,102.44,120623,0
+ILCG.US,D,20251013,000000,104.19,104.6759,103.915,104.45,66806,0
+ILCG.US,D,20251014,000000,102.5,104.3225,102.5,103.57,73710,0
+ILCG.US,D,20251015,000000,104.35,104.9272,103.29,104.01,52664,0
+ILCG.US,D,20251016,000000,104.42,104.74,102.8256,103.425,41400,0
+ILCG.US,D,20251017,000000,102.915,104.065,102.83,103.87,44889,0
+ILCG.US,D,20251020,000000,104.5051,105.1375,104.37,104.94,36396,0
+ILCG.US,D,20251021,000000,104.79,105.2,104.6382,104.97,29996,0
+ILCG.US,D,20251022,000000,104.9,105.08,103.4036,104.2,41285,0
+ILCG.US,D,20251023,000000,104.7,105.28,104.14,105.08,36160,0
+ILCG.US,D,20251024,000000,105.865,106.25,105.85,105.97,60177,0
+ILCG.US,D,20251027,000000,107.2215,107.61,107.09,107.61,38957,0
+ILCG.US,D,20251028,000000,108.031,108.87,107.8708,108.45,54475,0
+ILCG.US,D,20251029,000000,109.03,109.22,108.1,108.95,53623,0
+ILCG.US,D,20251030,000000,107.4,107.85,106.79,106.91,38543,0
+ILCG.US,D,20251031,000000,107.637,108.03,106.72,107.09,34711,0
+ILCG.US,D,20251103,000000,108.0068,108.02,107.2694,107.55,26213,0
+ILCG.US,D,20251104,000000,106.04,106.7476,105.59,105.62,389901,0
+ILCG.US,D,20251105,000000,105.655,106.57,105.58,105.8,43759,0
+ILCG.US,D,20251106,000000,105.3201,105.68,103.695,103.84,67922,0
+ILCG.US,D,20251107,000000,103.2,103.87,101.93,103.85,60304,0
+ILCG.US,D,20251110,000000,105.28,106.29,105.09,106.12,42693,0
+ILCG.US,D,20251111,000000,105.415,105.9144,105.02,105.71,105555,0
+ILCG.US,D,20251112,000000,106.07,106.33,105.23,105.71,25354,0
+ILCG.US,D,20251113,000000,105.0309,105.11,103.042,103.39,63665,0
+ILCG.US,D,20251114,000000,101.85,104.345,101.85,103.69,41028,0
+ILCG.US,D,20251117,000000,102.94,103.61,101.89,102.53,35483,0
+ILCG.US,D,20251118,000000,101.5871,101.99,100.452,101.2,99816,0
+ILCG.US,D,20251119,000000,101.48,102.42,100.88,101.79,87503,0
+ILCG.US,D,20251120,000000,103.85,104.12,99.62,99.76,112210,0
+ILCG.US,D,20251121,000000,99.84,101.16,98.5901,100.08,73068,0
+ILCG.US,D,20251124,000000,100.835,102.26,100.59,102.11,78133,0
+ILCG.US,D,20251125,000000,101.29,102.95,100.79,102.8,50476,0
+ILCG.US,D,20251126,000000,103.62,104.0346,103.2,103.77,47341,0
+ILCG.US,D,20251128,000000,103.86,104.215,103.79,104.215,14921,0
+ILCG.US,D,20251201,000000,103.34,104.24,103.2,103.86,167585,0
+ILCG.US,D,20251202,000000,104.52,104.74,103.9,104.22,374947,0
+ILCG.US,D,20251203,000000,103.69,104.34,103.6232,104.08,106063,0
+ILCG.US,D,20251204,000000,104.36,104.5665,104.039,104.53,62238,0
+ILCG.US,D,20251205,000000,104.99,105.24,104.51,104.865,82792,0
+ILCG.US,D,20251208,000000,105.05,105.07,104.5191,104.85,49875,0
+ILCG.US,D,20251209,000000,104.735,105,104.64,104.75,110922,0
+ILCG.US,D,20251210,000000,104.425,105.08,104.1,104.8,62253,0
+ILCG.US,D,20251211,000000,104.08,105.03,103.5703,105.01,74130,0
+ILCG.US,D,20251212,000000,104.51,104.63,102.91,103.22,65213,0
+ILCG.US,D,20251215,000000,103.6,103.95,102.65,102.85,40921,0
+ILCG.US,D,20251216,000000,102.475,103.19,102.18,102.97,62138,0
+ILCG.US,D,20251217,000000,102.7901,103.03,101.21,101.24,57500,0
+ILCG.US,D,20251218,000000,102.537,103.09,102.1072,102.51,76154,0
+ILCG.US,D,20251219,000000,103.02,103.83,103.02,103.83,78726,0
+ILCG.US,D,20251222,000000,104.2501,104.65,104.21,104.63,65038,0
+ILCG.US,D,20251223,000000,104.62,105.385,104.29,105.38,49814,0
+ILCG.US,D,20251224,000000,105.39,105.635,105.26,105.56,27874,0
+ILCG.US,D,20251226,000000,105.71,105.916,105.6081,105.61,23301,0
+ILCG.US,D,20251229,000000,105.22,105.22,104.73,105.07,25986,0
+ILCG.US,D,20251230,000000,105.01,105.26,104.85,104.85,42094,0
+ILCG.US,D,20251231,000000,105.02,105.02,104.02,104.04,86704,0
+ILCG.US,D,20260102,000000,105.0594,105.45,103.6656,104.225,77139,0
+ILCG.US,D,20260105,000000,105.2301,105.26,104.66,104.8,129529,0
+ILCG.US,D,20260106,000000,104.89,105.6,104.74,105.53,65818,0
+ILCG.US,D,20260107,000000,105.51,106.2761,105.51,105.59,67233,0
+ILCG.US,D,20260108,000000,104.875,105.57,104.3,104.64,72359,0
+ILCG.US,D,20260109,000000,104.84,105.78,104.75,105.5,120652,0
+ILCG.US,D,20260112,000000,105.4851,106.23,104.89,105.9,80022,0
+ILCG.US,D,20260113,000000,106.14,106.26,105.2903,105.81,154081,0
+ILCG.US,D,20260114,000000,105,105.12,103.77,104.54,126981,0
+ILCG.US,D,20260115,000000,105.44,105.6401,104.81,104.96,170649,0
+ILCG.US,D,20260116,000000,105.4063,105.52,104.72,104.96,127593,0
+ILCG.US,D,20260120,000000,103,103.63,102.13,102.25,96481,0
+ILCG.US,D,20260121,000000,102.61,104.13,102.33,103.465,85443,0
+ILCG.US,D,20260122,000000,104.515,104.5304,103.81,104.23,49644,0
+ILCG.US,D,20260123,000000,104.23,104.92,104,104.49,95958,0
+ILCG.US,D,20260126,000000,104.7,105.4,104.56,105.09,47324,0
+ILCG.US,D,20260127,000000,105.46,106.1466,105.46,105.91,35884,0
+ILCG.US,D,20260128,000000,106.09,106.4,105.725,105.96,50845,0
+ILCG.US,D,20260129,000000,105.8085,106.32,103.645,105.75,43613,0
+ILCG.US,D,20260130,000000,105.35,105.6791,104.25,104.66,47885,0
+ILCG.US,D,20260202,000000,104.35,105.425,104.06,104.92,64049,0
+ILCG.US,D,20260203,000000,104.85,105.35,102.012,103.15,129202,0
+ILCG.US,D,20260204,000000,102.76,103.02,100.11,101.23,112585,0
+ILCG.US,D,20260205,000000,100,100.865,99.11,99.56,110979,0
+ILCG.US,D,20260206,000000,100.7299,102.425,100.34,102.13,98142,0
+ILCG.US,D,20260209,000000,102.08,103.8999,101.99,103.3,71594,0
+ILCG.US,D,20260210,000000,103.4923,103.6494,102.71,102.71,123301,0
+ILCG.US,D,20260211,000000,103.73,103.76,102.03,102.655,109287,0
+ILCG.US,D,20260212,000000,102.9,103.17,100.572,100.7169,67876,0
+ILCG.US,D,20260213,000000,100.5,101.35,100.1293,100.42,60416,0
+ILCG.US,D,20260217,000000,100.259,101.2968,99.28,100.82,98672,0
+ILCG.US,D,20260218,000000,101.08,102.13,100.94,101.465,62799,0
diff --git a/daily/us/nyse etfs/1/ildr.us.txt b/daily/us/nyse etfs/1/ildr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..10ef81de496ae6631b87ddf56b5414ac8c2af21d
--- /dev/null
+++ b/daily/us/nyse etfs/1/ildr.us.txt	
@@ -0,0 +1,1187 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ILDR.US,D,20210527,000000,20.162,20.417,20.162,20.365,3369,0
+ILDR.US,D,20210528,000000,20.572,20.572,20.396,20.396,1788,0
+ILDR.US,D,20210601,000000,20.432,20.472,20.312,20.373,8484,0
+ILDR.US,D,20210602,000000,20.397,20.422,20.337,20.388,1601,0
+ILDR.US,D,20210603,000000,20.282,20.282,20.197,20.204,53046,0
+ILDR.US,D,20210604,000000,20.472,20.472,20.472,20.472,5,0
+ILDR.US,D,20210607,000000,20.551,20.67,20.551,20.67,2275,0
+ILDR.US,D,20210608,000000,20.731,20.742,20.692,20.742,542,0
+ILDR.US,D,20210609,000000,20.761,20.791,20.685,20.685,2484,0
+ILDR.US,D,20210610,000000,20.866,21.011,20.861,21.003,537,0
+ILDR.US,D,20210611,000000,20.991,21.091,20.98,21.055,5711,0
+ILDR.US,D,20210614,000000,21.241,21.29,21.172,21.253,2759,0
+ILDR.US,D,20210615,000000,21.081,21.081,21.031,21.031,649,0
+ILDR.US,D,20210616,000000,20.986,21.041,20.986,21.022,638,0
+ILDR.US,D,20210617,000000,21.03,21.331,21.03,21.325,5400,0
+ILDR.US,D,20210618,000000,21.301,21.301,21.239,21.239,1360,0
+ILDR.US,D,20210621,000000,21.341,21.341,21.304,21.304,677,0
+ILDR.US,D,20210622,000000,21.551,21.551,21.551,21.551,2,0
+ILDR.US,D,20210623,000000,21.66,21.66,21.612,21.612,997,0
+ILDR.US,D,20210624,000000,21.925,21.925,21.827,21.827,6301,0
+ILDR.US,D,20210625,000000,21.87,21.883,21.84,21.883,9750,0
+ILDR.US,D,20210628,000000,22.17,22.209,22.1,22.209,7139,0
+ILDR.US,D,20210629,000000,22.209,22.241,22.199,22.241,243,0
+ILDR.US,D,20210630,000000,22.13,22.229,22.091,22.091,1723,0
+ILDR.US,D,20210701,000000,22.1,22.121,22.03,22.121,1954,0
+ILDR.US,D,20210702,000000,22.209,22.249,22.18,22.224,4260,0
+ILDR.US,D,20210706,000000,22.21,22.249,22.21,22.247,629,0
+ILDR.US,D,20210707,000000,22.03,22.154,22.03,22.154,425,0
+ILDR.US,D,20210708,000000,21.836,22.04,21.836,22.035,2501,0
+ILDR.US,D,20210709,000000,22.05,22.269,22.05,22.254,787,0
+ILDR.US,D,20210712,000000,22.209,22.209,22.201,22.201,369,0
+ILDR.US,D,20210713,000000,22.161,22.199,22.006,22.006,918,0
+ILDR.US,D,20210714,000000,21.736,21.736,21.736,21.736,19,0
+ILDR.US,D,20210715,000000,21.62,21.62,21.52,21.52,626,0
+ILDR.US,D,20210716,000000,21.56,21.56,21.411,21.411,3562,0
+ILDR.US,D,20210719,000000,21.081,21.281,21.081,21.281,2192,0
+ILDR.US,D,20210720,000000,21.34,21.8,21.34,21.744,2008,0
+ILDR.US,D,20210721,000000,21.71,22.03,21.71,22.026,1741,0
+ILDR.US,D,20210722,000000,22.13,22.18,22.07,22.119,4684,0
+ILDR.US,D,20210723,000000,22.399,22.399,22.383,22.383,3415,0
+ILDR.US,D,20210726,000000,22.349,22.349,22.189,22.21,426,0
+ILDR.US,D,20210727,000000,22.17,22.17,21.678,21.941,43086,0
+ILDR.US,D,20210728,000000,22.239,22.239,22.217,22.217,209,0
+ILDR.US,D,20210729,000000,22.288,22.288,22.166,22.166,1049,0
+ILDR.US,D,20210730,000000,22.12,22.12,22.035,22.037,1131,0
+ILDR.US,D,20210802,000000,22.13,22.13,22,22,1740,0
+ILDR.US,D,20210803,000000,22.11,22.11,21.97,22.084,1732,0
+ILDR.US,D,20210804,000000,22.229,22.229,22.229,22.229,281,0
+ILDR.US,D,20210805,000000,22.223,22.479,22.223,22.462,932,0
+ILDR.US,D,20210806,000000,22.539,22.539,22.329,22.385,5213,0
+ILDR.US,D,20210809,000000,22.423,22.423,22.356,22.356,415,0
+ILDR.US,D,20210810,000000,22.087,22.087,22.087,22.087,2,0
+ILDR.US,D,20210811,000000,22.18,22.18,21.92,21.969,2787,0
+ILDR.US,D,20210812,000000,22.04,22.066,22.002,22.066,2911,0
+ILDR.US,D,20210813,000000,22.1,22.1,22.006,22.006,3679,0
+ILDR.US,D,20210816,000000,21.876,21.876,21.876,21.876,2,0
+ILDR.US,D,20210817,000000,21.78,21.78,21.744,21.744,236,0
+ILDR.US,D,20210818,000000,21.82,21.83,21.63,21.63,1289,0
+ILDR.US,D,20210819,000000,21.52,21.65,21.52,21.586,3088,0
+ILDR.US,D,20210820,000000,21.66,21.95,21.66,21.909,2093,0
+ILDR.US,D,20210823,000000,22.04,22.379,22.04,22.343,858,0
+ILDR.US,D,20210824,000000,22.541,22.541,22.541,22.541,2,0
+ILDR.US,D,20210825,000000,22.649,22.729,22.649,22.691,767,0
+ILDR.US,D,20210826,000000,22.639,22.639,22.549,22.549,540,0
+ILDR.US,D,20210827,000000,22.958,22.958,22.91,22.91,1143,0
+ILDR.US,D,20210830,000000,23.047,23.047,23.047,23.047,2,0
+ILDR.US,D,20210831,000000,22.962,23.028,22.955,22.955,8410,0
+ILDR.US,D,20210901,000000,23.018,23.075,23.018,23.075,249,0
+ILDR.US,D,20210902,000000,23.208,23.208,23.108,23.145,386,0
+ILDR.US,D,20210903,000000,23.363,23.363,23.353,23.353,209,0
+ILDR.US,D,20210907,000000,23.248,23.248,23.152,23.152,725,0
+ILDR.US,D,20210908,000000,22.998,22.998,22.92,22.92,1357,0
+ILDR.US,D,20210909,000000,22.938,22.938,22.889,22.889,942,0
+ILDR.US,D,20210910,000000,22.948,22.948,22.636,22.636,410,0
+ILDR.US,D,20210913,000000,22.449,22.609,22.449,22.575,639,0
+ILDR.US,D,20210914,000000,22.541,22.541,22.541,22.541,17,0
+ILDR.US,D,20210915,000000,22.679,22.769,22.669,22.753,1007,0
+ILDR.US,D,20210916,000000,22.832,22.832,22.832,22.832,15,0
+ILDR.US,D,20210917,000000,22.724,22.765,22.724,22.765,230,0
+ILDR.US,D,20210920,000000,22.389,22.389,22.219,22.219,2909,0
+ILDR.US,D,20210921,000000,22.334,22.334,22.289,22.312,898,0
+ILDR.US,D,20210922,000000,22.581,22.581,22.489,22.489,1197,0
+ILDR.US,D,20210923,000000,22.774,22.888,22.774,22.775,480,0
+ILDR.US,D,20210924,000000,22.829,22.829,22.75,22.75,1260,0
+ILDR.US,D,20210927,000000,22.719,22.739,22.559,22.559,1526,0
+ILDR.US,D,20210928,000000,21.99,22.11,21.84,21.84,2681,0
+ILDR.US,D,20210929,000000,21.83,21.832,21.652,21.652,656,0
+ILDR.US,D,20210930,000000,21.845,21.845,21.665,21.679,1371,0
+ILDR.US,D,20211001,000000,21.845,21.86,21.845,21.86,356,0
+ILDR.US,D,20211004,000000,21.195,21.485,21.179,21.179,2533,0
+ILDR.US,D,20211005,000000,21.411,21.434,21.411,21.434,459,0
+ILDR.US,D,20211006,000000,21.281,21.532,21.281,21.532,3610,0
+ILDR.US,D,20211007,000000,21.86,21.86,21.76,21.76,4727,0
+ILDR.US,D,20211008,000000,21.72,21.72,21.523,21.523,347,0
+ILDR.US,D,20211011,000000,21.418,21.418,21.418,21.418,11,0
+ILDR.US,D,20211012,000000,21.564,21.564,21.564,21.564,1,0
+ILDR.US,D,20211013,000000,21.755,21.88,21.755,21.793,1792,0
+ILDR.US,D,20211014,000000,22.189,22.189,22.189,22.189,851,0
+ILDR.US,D,20211015,000000,22.419,22.419,22.27,22.304,4396,0
+ILDR.US,D,20211018,000000,22.369,22.419,22.329,22.374,1192,0
+ILDR.US,D,20211019,000000,22.648,22.648,22.599,22.599,121,0
+ILDR.US,D,20211020,000000,22.699,22.699,22.486,22.486,895,0
+ILDR.US,D,20211021,000000,22.669,22.669,22.669,22.669,70,0
+ILDR.US,D,20211022,000000,22.569,22.569,22.444,22.444,1864,0
+ILDR.US,D,20211025,000000,22.68,22.737,22.644,22.645,2186,0
+ILDR.US,D,20211026,000000,22.799,22.799,22.55,22.55,147,0
+ILDR.US,D,20211027,000000,22.474,22.659,22.405,22.405,4202,0
+ILDR.US,D,20211028,000000,22.649,22.669,22.614,22.614,1104,0
+ILDR.US,D,20211029,000000,22.59,22.759,22.59,22.718,2016,0
+ILDR.US,D,20211101,000000,22.849,22.849,22.835,22.849,972,0
+ILDR.US,D,20211102,000000,22.958,22.958,22.919,22.926,1124,0
+ILDR.US,D,20211103,000000,23.008,23.203,23.008,23.203,946,0
+ILDR.US,D,20211104,000000,23.408,23.508,23.388,23.421,1436,0
+ILDR.US,D,20211105,000000,23.593,23.593,23.438,23.438,636,0
+ILDR.US,D,20211108,000000,23.756,23.756,23.629,23.629,5357,0
+ILDR.US,D,20211109,000000,23.767,23.767,23.528,23.626,4495,0
+ILDR.US,D,20211110,000000,23.618,23.618,23.068,23.109,1288,0
+ILDR.US,D,20211111,000000,23.338,23.338,23.158,23.158,1752,0
+ILDR.US,D,20211112,000000,23.458,23.482,23.458,23.482,454,0
+ILDR.US,D,20211115,000000,23.408,23.408,23.268,23.268,217,0
+ILDR.US,D,20211116,000000,23.308,23.546,23.308,23.476,1103,0
+ILDR.US,D,20211117,000000,23.368,23.67,23.342,23.67,1046,0
+ILDR.US,D,20211118,000000,23.338,23.338,23.298,23.298,1589,0
+ILDR.US,D,20211119,000000,23.359,23.359,23.252,23.252,216,0
+ILDR.US,D,20211122,000000,22.973,22.973,22.762,22.762,832,0
+ILDR.US,D,20211123,000000,22.489,22.569,22.319,22.527,1141,0
+ILDR.US,D,20211124,000000,22.419,22.619,22.419,22.619,2291,0
+ILDR.US,D,20211126,000000,22.168,22.168,22.168,22.168,9,0
+ILDR.US,D,20211129,000000,22.379,22.444,22.379,22.444,300,0
+ILDR.US,D,20211130,000000,21.947,21.947,21.947,21.947,11,0
+ILDR.US,D,20211201,000000,22.1,22.1,21.323,21.323,174,0
+ILDR.US,D,20211202,000000,21.602,21.602,21.602,21.602,4,0
+ILDR.US,D,20211203,000000,20.881,21.014,20.832,21.014,4261,0
+ILDR.US,D,20211206,000000,20.861,21.271,20.841,21.145,13534,0
+ILDR.US,D,20211207,000000,21.871,21.871,21.871,21.871,85,0
+ILDR.US,D,20211208,000000,21.905,22.172,21.905,22.12,1466,0
+ILDR.US,D,20211209,000000,21.656,21.656,21.656,21.656,20,0
+ILDR.US,D,20211210,000000,21.55,21.569,21.55,21.569,1012,0
+ILDR.US,D,20211213,000000,21.56,21.56,21.345,21.44,683,0
+ILDR.US,D,20211214,000000,21.196,21.196,20.951,21.1,1911,0
+ILDR.US,D,20211215,000000,21.186,21.58,21.161,21.58,1082,0
+ILDR.US,D,20211216,000000,21.351,21.351,21.015,21.053,4359,0
+ILDR.US,D,20211217,000000,21.346,21.346,21.346,21.346,10,0
+ILDR.US,D,20211220,000000,21.01,21.074,21.01,21.074,3047,0
+ILDR.US,D,20211221,000000,21.241,21.667,21.241,21.667,761,0
+ILDR.US,D,20211222,000000,21.71,21.826,21.675,21.826,1617,0
+ILDR.US,D,20211223,000000,21.86,22.12,21.751,22.0519,7018,0
+ILDR.US,D,20211227,000000,22.1049,22.19,22.065,22.15,3076,0
+ILDR.US,D,20211228,000000,22.07,22.07,21.949,21.949,1471,0
+ILDR.US,D,20211229,000000,21.9308,21.9308,21.9308,21.9308,11,0
+ILDR.US,D,20211230,000000,22.2,22.21,21.9785,21.9785,2827,0
+ILDR.US,D,20211231,000000,21.98,21.98,21.7534,21.7812,5940,0
+ILDR.US,D,20220103,000000,21.52,21.823,21.52,21.823,286,0
+ILDR.US,D,20220104,000000,21.725,21.725,21.05,21.4112,3028,0
+ILDR.US,D,20220105,000000,21.21,21.22,20.5437,20.5437,23003,0
+ILDR.US,D,20220106,000000,20.6,20.6,20.4599,20.4599,1231,0
+ILDR.US,D,20220107,000000,20.2544,20.2544,20.2544,20.2544,80,0
+ILDR.US,D,20220110,000000,19.81,20.2944,19.81,20.2944,4723,0
+ILDR.US,D,20220111,000000,20.33,20.73,20.33,20.6748,10032,0
+ILDR.US,D,20220112,000000,20.89,20.89,20.5333,20.5333,810,0
+ILDR.US,D,20220113,000000,20.67,20.72,19.9508,19.9508,2099,0
+ILDR.US,D,20220114,000000,19.77,20.0699,19.77,19.9976,4447,0
+ILDR.US,D,20220118,000000,19.45,19.515,19.3354,19.3354,9294,0
+ILDR.US,D,20220119,000000,19.5458,19.5999,19.1614,19.1614,2025,0
+ILDR.US,D,20220120,000000,19.62,19.695,18.9332,18.9332,13910,0
+ILDR.US,D,20220121,000000,18.84,18.84,18.4185,18.4185,2094,0
+ILDR.US,D,20220124,000000,17.63,18.64,17.63,18.64,681,0
+ILDR.US,D,20220125,000000,18.135,18.135,18.0504,18.0504,1650,0
+ILDR.US,D,20220126,000000,18.465,18.59,17.9218,17.9218,3708,0
+ILDR.US,D,20220127,000000,17.58,17.626,17.57,17.626,1580,0
+ILDR.US,D,20220128,000000,17.66,18.1055,17.66,18.1055,4865,0
+ILDR.US,D,20220131,000000,18.25,18.9264,18.25,18.9264,3535,0
+ILDR.US,D,20220201,000000,19.1816,19.1816,19.1816,19.1816,29,0
+ILDR.US,D,20220202,000000,19.27,19.27,18.8765,18.8765,2737,0
+ILDR.US,D,20220203,000000,18.34,18.3499,18.0523,18.0523,683,0
+ILDR.US,D,20220204,000000,17.95,18.69,17.95,18.5836,2799,0
+ILDR.US,D,20220207,000000,18.69,18.69,18.5823,18.5823,1363,0
+ILDR.US,D,20220208,000000,18.8475,18.8475,18.8475,18.8475,12,0
+ILDR.US,D,20220209,000000,19.26,19.4341,19.11,19.4341,1500,0
+ILDR.US,D,20220210,000000,19.57,19.57,19.112,19.112,506,0
+ILDR.US,D,20220211,000000,19.22,19.22,18.5901,18.5901,1700,0
+ILDR.US,D,20220214,000000,18.5301,18.74,18.5222,18.5222,3002,0
+ILDR.US,D,20220215,000000,19.1181,19.1181,19.1181,19.1181,3,0
+ILDR.US,D,20220216,000000,18.825,18.9675,18.825,18.9675,621,0
+ILDR.US,D,20220217,000000,18.49,18.49,18.225,18.32,884,0
+ILDR.US,D,20220218,000000,18.17,18.17,17.8312,17.8312,241,0
+ILDR.US,D,20220222,000000,17.85,17.869,17.5793,17.5793,853,0
+ILDR.US,D,20220223,000000,17.47,17.47,17.0809,17.0809,1001,0
+ILDR.US,D,20220224,000000,16.59,18.0212,16.59,18.0212,2336,0
+ILDR.US,D,20220225,000000,17.97,18.308,17.97,18.308,952,0
+ILDR.US,D,20220228,000000,18.13,18.55,18.13,18.5476,3032,0
+ILDR.US,D,20220301,000000,18.55,18.55,18.3065,18.3065,515,0
+ILDR.US,D,20220302,000000,18.6046,18.6046,18.6046,18.6046,1,0
+ILDR.US,D,20220303,000000,18.2001,18.2001,18.0482,18.0482,600,0
+ILDR.US,D,20220304,000000,17.88,17.88,17.5665,17.5665,2150,0
+ILDR.US,D,20220307,000000,17.57,17.57,16.8345,16.8345,401,0
+ILDR.US,D,20220308,000000,16.811,17.0881,16.811,16.9073,1543,0
+ILDR.US,D,20220309,000000,17.7,17.7,17.41,17.6439,814,0
+ILDR.US,D,20220310,000000,17.37,17.4,17.349,17.4,878,0
+ILDR.US,D,20220311,000000,16.9832,16.9832,16.9414,16.9414,714,0
+ILDR.US,D,20220314,000000,16.3668,16.3668,16.3668,16.3668,36,0
+ILDR.US,D,20220315,000000,16.8474,16.8474,16.8474,16.8474,33,0
+ILDR.US,D,20220316,000000,17.4425,17.7513,17.4425,17.7513,2517,0
+ILDR.US,D,20220317,000000,18.1164,18.2853,18.1164,18.2853,482,0
+ILDR.US,D,20220318,000000,18.15,18.87,18.15,18.8428,8403,0
+ILDR.US,D,20220321,000000,18.4354,18.7,18.4354,18.6251,1095,0
+ILDR.US,D,20220322,000000,18.65,19.2,18.65,19.1406,1397,0
+ILDR.US,D,20220323,000000,18.73,18.73,18.7073,18.7073,1659,0
+ILDR.US,D,20220324,000000,19.04,19.1012,19.04,19.1012,840,0
+ILDR.US,D,20220325,000000,18.865,18.8903,18.865,18.8903,360,0
+ILDR.US,D,20220328,000000,19.1554,19.1554,19.1554,19.1554,21,0
+ILDR.US,D,20220329,000000,19.7251,19.7251,19.6981,19.6981,2538,0
+ILDR.US,D,20220330,000000,19.55,19.64,19.2858,19.2858,2424,0
+ILDR.US,D,20220331,000000,19.3293,19.3349,19.063,19.063,611,0
+ILDR.US,D,20220401,000000,19.2207,19.2207,19.2207,19.2207,19,0
+ILDR.US,D,20220404,000000,19.6799,19.6799,19.55,19.6047,1232,0
+ILDR.US,D,20220405,000000,19.048,19.048,19.048,19.048,1,0
+ILDR.US,D,20220406,000000,18.53,18.53,18.4911,18.4911,754,0
+ILDR.US,D,20220407,000000,18.5,18.6,18.2886,18.4774,1369,0
+ILDR.US,D,20220408,000000,18.339,18.339,18.1764,18.1764,500,0
+ILDR.US,D,20220411,000000,17.8569,17.8569,17.8569,17.8569,16,0
+ILDR.US,D,20220412,000000,17.9988,17.9988,17.711,17.711,203,0
+ILDR.US,D,20220413,000000,18.12,18.12,18.12,18.12,176,0
+ILDR.US,D,20220414,000000,17.93,17.93,17.7242,17.7242,278,0
+ILDR.US,D,20220418,000000,17.461,17.461,17.461,17.461,135,0
+ILDR.US,D,20220419,000000,17.78,17.9999,17.78,17.9318,1297,0
+ILDR.US,D,20220420,000000,17.62,17.6464,17.62,17.6464,623,0
+ILDR.US,D,20220421,000000,17.02,17.08,16.9915,16.9915,909,0
+ILDR.US,D,20220422,000000,16.944,16.944,16.4953,16.4953,1207,0
+ILDR.US,D,20220425,000000,16.345,16.69,16.23,16.69,6899,0
+ILDR.US,D,20220426,000000,16.25,16.3,16.1525,16.1525,2135,0
+ILDR.US,D,20220427,000000,15.9874,15.9874,15.9874,15.9874,190,0
+ILDR.US,D,20220428,000000,16.4232,16.4232,16.4232,16.4232,56,0
+ILDR.US,D,20220429,000000,16.09,16.09,15.7813,15.7813,240,0
+ILDR.US,D,20220502,000000,15.69,16.0733,15.69,16.0733,171,0
+ILDR.US,D,20220503,000000,16.17,16.17,16.07,16.0965,952,0
+ILDR.US,D,20220504,000000,16.09,16.53,15.83,16.53,2512,0
+ILDR.US,D,20220505,000000,15.61,15.647,15.5641,15.5641,2123,0
+ILDR.US,D,20220506,000000,15.43,15.43,15.05,15.1085,366,0
+ILDR.US,D,20220509,000000,14.2504,14.262,14.1,14.114,2573,0
+ILDR.US,D,20220510,000000,14.09,14.53,14.01,14.3426,6385,0
+ILDR.US,D,20220511,000000,13.8899,13.8899,13.7449,13.7449,321,0
+ILDR.US,D,20220512,000000,14.0099,14.0099,13.85,13.9123,2505,0
+ILDR.US,D,20220513,000000,13.99,14.763,13.99,14.763,3358,0
+ILDR.US,D,20220516,000000,14.4383,14.4383,14.4383,14.4383,54,0
+ILDR.US,D,20220517,000000,14.739,14.86,14.68,14.8319,1746,0
+ILDR.US,D,20220518,000000,14.32,14.32,14.18,14.1911,1109,0
+ILDR.US,D,20220519,000000,14.5099,14.5099,14.4132,14.4132,126,0
+ILDR.US,D,20220520,000000,14.6299,14.6299,14.3968,14.4412,780,0
+ILDR.US,D,20220523,000000,14.59,14.59,14.44,14.5349,10510,0
+ILDR.US,D,20220524,000000,14.013,14.013,13.9469,13.9469,511,0
+ILDR.US,D,20220525,000000,14.1999,14.202,14.1999,14.202,192,0
+ILDR.US,D,20220526,000000,14.3,14.5724,14.3,14.5724,763,0
+ILDR.US,D,20220527,000000,14.9499,15.1064,14.9499,15.1064,475,0
+ILDR.US,D,20220531,000000,15.01,15.01,14.9153,14.9153,1375,0
+ILDR.US,D,20220601,000000,15.02,15.02,14.65,14.7986,1861,0
+ILDR.US,D,20220602,000000,15.4147,15.4147,15.4147,15.4147,15,0
+ILDR.US,D,20220603,000000,15.01,15.1111,15.01,15.1111,604,0
+ILDR.US,D,20220606,000000,15.26,15.43,15.1558,15.1558,36941,0
+ILDR.US,D,20220607,000000,15.06,15.4499,15.06,15.3919,8771,0
+ILDR.US,D,20220608,000000,15.39,15.45,15.3,15.316,5857,0
+ILDR.US,D,20220609,000000,15.151,15.189,14.8564,14.8564,3036,0
+ILDR.US,D,20220610,000000,14.65,14.65,14.2841,14.2841,1766,0
+ILDR.US,D,20220613,000000,13.691,13.735,13.3788,13.413,4092,0
+ILDR.US,D,20220614,000000,13.41,13.496,13.3699,13.3736,2282,0
+ILDR.US,D,20220615,000000,13.62,13.7969,13.6,13.7969,1591,0
+ILDR.US,D,20220616,000000,13.17,13.17,13.1087,13.1087,405,0
+ILDR.US,D,20220617,000000,13.18,13.569,13.18,13.4963,1557,0
+ILDR.US,D,20220621,000000,13.84,13.8799,13.8109,13.8109,360,0
+ILDR.US,D,20220622,000000,13.56,13.9999,13.56,13.8911,3110,0
+ILDR.US,D,20220623,000000,14.1041,14.3029,14.1041,14.3029,2248,0
+ILDR.US,D,20220624,000000,14.771,14.771,14.771,14.771,71,0
+ILDR.US,D,20220627,000000,14.5788,14.5788,14.5788,14.5788,407,0
+ILDR.US,D,20220628,000000,14.0867,14.0867,14.0867,14.0867,100,0
+ILDR.US,D,20220629,000000,13.98,14.0233,13.98,14.0233,602,0
+ILDR.US,D,20220630,000000,13.8,13.81,13.784,13.784,910,0
+ILDR.US,D,20220701,000000,13.951,13.9872,13.951,13.9872,222,0
+ILDR.US,D,20220705,000000,14.13,14.3423,14,14.3423,1521,0
+ILDR.US,D,20220706,000000,14.36,14.3745,14.31,14.3427,3859,0
+ILDR.US,D,20220707,000000,14.45,14.7425,14.45,14.7425,338,0
+ILDR.US,D,20220708,000000,14.7515,14.7515,14.7515,14.7515,1,0
+ILDR.US,D,20220711,000000,14.4697,14.47,14.3,14.3,1988,0
+ILDR.US,D,20220712,000000,14.24,14.28,14.1039,14.1039,750,0
+ILDR.US,D,20220713,000000,13.85,14.19,13.8,14.1317,7045,0
+ILDR.US,D,20220714,000000,13.9461,13.9461,13.9461,13.9461,70,0
+ILDR.US,D,20220715,000000,14.0599,14.19,14.0599,14.19,2357,0
+ILDR.US,D,20220718,000000,14.54,14.54,14.07,14.07,573,0
+ILDR.US,D,20220719,000000,14.311,14.5462,14.311,14.54,695,0
+ILDR.US,D,20220720,000000,14.94,14.98,14.9,14.9,1338,0
+ILDR.US,D,20220721,000000,14.86,15.15,14.86,15.11,1388,0
+ILDR.US,D,20220722,000000,14.93,14.996,14.67,14.67,1208,0
+ILDR.US,D,20220725,000000,14.64,14.66,14.579,14.6,1456,0
+ILDR.US,D,20220726,000000,14.372,14.372,14.31,14.31,304,0
+ILDR.US,D,20220727,000000,14.9998,14.9998,14.9998,14.9998,12,0
+ILDR.US,D,20220728,000000,15.064,15.22,15.064,15.22,232,0
+ILDR.US,D,20220729,000000,15.315,15.44,15.315,15.44,931,0
+ILDR.US,D,20220801,000000,15.5568,15.65,15.4751,15.4751,908,0
+ILDR.US,D,20220802,000000,15.39,15.73,15.38,15.62,720,0
+ILDR.US,D,20220803,000000,15.81,16.2455,15.81,16.2455,863,0
+ILDR.US,D,20220804,000000,16.2001,16.39,16.2,16.39,370,0
+ILDR.US,D,20220805,000000,16.5399,16.5399,16.42,16.47,2131,0
+ILDR.US,D,20220808,000000,16.6952,16.7499,16.46,16.46,22125,0
+ILDR.US,D,20220809,000000,16.2,16.22,16.18,16.18,303,0
+ILDR.US,D,20220810,000000,16.79,16.8497,16.79,16.8497,184,0
+ILDR.US,D,20220811,000000,16.97,16.97,16.687,16.687,427,0
+ILDR.US,D,20220812,000000,16.8337,17.0549,16.8337,17.0549,1432,0
+ILDR.US,D,20220815,000000,16.95,17.25,16.95,17.1864,9381,0
+ILDR.US,D,20220816,000000,17.0411,17.0411,17.0411,17.0411,1,0
+ILDR.US,D,20220817,000000,16.67,16.73,16.67,16.7185,676,0
+ILDR.US,D,20220818,000000,16.72,16.72,16.67,16.67,369,0
+ILDR.US,D,20220819,000000,16.26,16.26,16.26,16.26,105,0
+ILDR.US,D,20220822,000000,15.89,15.89,15.81,15.81,919,0
+ILDR.US,D,20220823,000000,15.88,15.88,15.807,15.8501,1195,0
+ILDR.US,D,20220824,000000,16.074,16.075,16.0088,16.0088,1020,0
+ILDR.US,D,20220825,000000,16.2761,16.2761,16.2761,16.2761,131,0
+ILDR.US,D,20220826,000000,16.19,16.19,15.6446,15.6446,537,0
+ILDR.US,D,20220829,000000,15.51,15.51,15.46,15.46,587,0
+ILDR.US,D,20220830,000000,15.555,15.555,15.31,15.3598,588,0
+ILDR.US,D,20220831,000000,15.54,15.54,15.3004,15.3004,293,0
+ILDR.US,D,20220901,000000,15.0374,15.11,15.0374,15.11,450,0
+ILDR.US,D,20220902,000000,14.95,14.9508,14.95,14.9508,142,0
+ILDR.US,D,20220906,000000,14.7782,14.8055,14.7782,14.8055,217,0
+ILDR.US,D,20220907,000000,15.315,15.315,15.28,15.28,440,0
+ILDR.US,D,20220908,000000,15.549,15.5875,15.49,15.5875,422,0
+ILDR.US,D,20220909,000000,15.9646,15.9646,15.9646,15.9646,1,0
+ILDR.US,D,20220912,000000,15.98,16.1175,15.98,16.1175,100,0
+ILDR.US,D,20220913,000000,15.42,15.42,15.3562,15.3562,350,0
+ILDR.US,D,20220914,000000,15.4756,15.5096,15.46,15.5096,250,0
+ILDR.US,D,20220915,000000,15.49,15.49,15.3539,15.3539,1277,0
+ILDR.US,D,20220916,000000,15.04,15.077,15.03,15.077,266,0
+ILDR.US,D,20220919,000000,14.92,15.0733,14.865,15.0733,22034,0
+ILDR.US,D,20220920,000000,14.84,14.848,14.84,14.848,100,0
+ILDR.US,D,20220921,000000,15.1,15.1,14.6401,14.6401,211,0
+ILDR.US,D,20220922,000000,14.2937,14.2937,14.2937,14.2937,6,0
+ILDR.US,D,20220923,000000,13.97,14.0249,13.9172,14.0249,672,0
+ILDR.US,D,20220926,000000,13.9293,13.95,13.9293,13.9392,518,0
+ILDR.US,D,20220927,000000,14.1701,14.1701,14.0545,14.0545,122,0
+ILDR.US,D,20220928,000000,14.503,14.503,14.503,14.503,18,0
+ILDR.US,D,20220929,000000,14.2,14.2,14.1616,14.1616,106,0
+ILDR.US,D,20220930,000000,14.02,14.1041,14.02,14.1041,263,0
+ILDR.US,D,20221003,000000,14.24,14.4416,14.24,14.4416,408,0
+ILDR.US,D,20221004,000000,14.97,14.97,14.97,14.97,34,0
+ILDR.US,D,20221005,000000,14.75,14.985,14.65,14.9568,2246,0
+ILDR.US,D,20221006,000000,14.89,14.96,14.89,14.9349,337,0
+ILDR.US,D,20221007,000000,14.285,14.3069,14.285,14.3069,249,0
+ILDR.US,D,20221010,000000,14.0295,14.06,14.0295,14.06,816,0
+ILDR.US,D,20221011,000000,13.83,13.8558,13.8,13.8558,760,0
+ILDR.US,D,20221012,000000,13.8635,13.8635,13.8635,13.8635,128,0
+ILDR.US,D,20221013,000000,13.9999,14.054,13.96,14.0359,3016,0
+ILDR.US,D,20221014,000000,13.72,13.72,13.5677,13.5677,101,0
+ILDR.US,D,20221017,000000,14.0427,14.07,14,14.0362,27948,0
+ILDR.US,D,20221018,000000,14.2066,14.2066,14.2066,14.2066,34,0
+ILDR.US,D,20221019,000000,13.9696,13.9696,13.9696,13.9696,2,0
+ILDR.US,D,20221020,000000,14.05,14.19,13.99,14.0004,10665,0
+ILDR.US,D,20221021,000000,13.9415,14.2872,13.9415,14.2872,816,0
+ILDR.US,D,20221024,000000,14.29,14.3736,14.29,14.3736,419,0
+ILDR.US,D,20221025,000000,14.7699,14.7699,14.7422,14.7422,135,0
+ILDR.US,D,20221026,000000,14.65,14.65,14.5675,14.5675,878,0
+ILDR.US,D,20221027,000000,14.59,14.6,14.447,14.447,1565,0
+ILDR.US,D,20221028,000000,14.43,14.6915,14.43,14.6915,750,0
+ILDR.US,D,20221031,000000,14.5591,14.5591,14.5591,14.5591,1,0
+ILDR.US,D,20221101,000000,14.538,14.538,14.5114,14.5114,2550,0
+ILDR.US,D,20221102,000000,14.31,14.31,13.94,13.94,240,0
+ILDR.US,D,20221103,000000,13.73,13.73,13.7274,13.7274,295,0
+ILDR.US,D,20221104,000000,13.7119,13.73,13.49,13.7054,1743,0
+ILDR.US,D,20221107,000000,13.7799,13.7799,13.7343,13.7343,109,0
+ILDR.US,D,20221108,000000,13.8794,13.8794,13.8126,13.8126,1552,0
+ILDR.US,D,20221109,000000,13.74,13.74,13.5158,13.5158,695,0
+ILDR.US,D,20221110,000000,14.12,14.5872,13.94,14.5872,200,0
+ILDR.US,D,20221111,000000,14.9302,14.9302,14.9302,14.9302,2,0
+ILDR.US,D,20221114,000000,14.7658,14.7658,14.7658,14.7658,1,0
+ILDR.US,D,20221115,000000,15.0548,15.0548,15.0548,15.0548,3,0
+ILDR.US,D,20221116,000000,14.741,14.741,14.741,14.741,3,0
+ILDR.US,D,20221117,000000,14.5714,14.5714,14.5714,14.5714,1,0
+ILDR.US,D,20221118,000000,14.81,14.81,14.5801,14.6183,554,0
+ILDR.US,D,20221121,000000,14.4313,14.4313,14.4313,14.4313,1,0
+ILDR.US,D,20221122,000000,14.592,14.592,14.592,14.592,102,0
+ILDR.US,D,20221123,000000,14.6478,14.755,14.6478,14.7325,629,0
+ILDR.US,D,20221125,000000,14.7671,14.7671,14.7671,14.7671,2,0
+ILDR.US,D,20221128,000000,14.5508,14.5508,14.5508,14.5508,28,0
+ILDR.US,D,20221129,000000,14.4587,14.4587,14.4587,14.4587,231,0
+ILDR.US,D,20221130,000000,15.0855,15.0855,15.0855,15.0855,1,0
+ILDR.US,D,20221201,000000,15.1447,15.183,15.1447,15.183,219,0
+ILDR.US,D,20221202,000000,15.0201,15.2161,15.0201,15.2161,166,0
+ILDR.US,D,20221205,000000,14.8668,14.8668,14.8668,14.8668,1,0
+ILDR.US,D,20221206,000000,14.5235,14.5235,14.5235,14.5235,1,0
+ILDR.US,D,20221207,000000,14.54,14.5532,14.51,14.5532,863,0
+ILDR.US,D,20221208,000000,14.7872,14.7872,14.7872,14.7872,67,0
+ILDR.US,D,20221209,000000,14.6706,14.6706,14.6706,14.6706,1,0
+ILDR.US,D,20221212,000000,14.87,14.9577,14.87,14.9577,156,0
+ILDR.US,D,20221213,000000,15.1579,15.1579,15.1579,15.1579,20,0
+ILDR.US,D,20221214,000000,15.21,15.21,15.1389,15.1389,110,0
+ILDR.US,D,20221215,000000,14.6234,14.6234,14.6234,14.6234,151,0
+ILDR.US,D,20221216,000000,14.34,14.4737,14.33,14.4737,6100,0
+ILDR.US,D,20221219,000000,14.19,14.2097,14.19,14.2097,3244,0
+ILDR.US,D,20221220,000000,14.2003,14.2223,14.2003,14.2223,1005,0
+ILDR.US,D,20221221,000000,14.3914,14.3914,14.3914,14.3914,17,0
+ILDR.US,D,20221222,000000,14.1184,14.1184,14.1184,14.1184,73,0
+ILDR.US,D,20221223,000000,14.07,14.07,14.013,14.0679,656,0
+ILDR.US,D,20221227,000000,13.8585,13.8585,13.8585,13.8585,1,0
+ILDR.US,D,20221228,000000,13.7659,13.7659,13.7659,13.7659,1,0
+ILDR.US,D,20221229,000000,14.06,14.2,14.06,14.1805,301,0
+ILDR.US,D,20221230,000000,14.011,14.1697,13.9701,14.1697,894,0
+ILDR.US,D,20230103,000000,14.23,14.23,14.04,14.1153,525,0
+ILDR.US,D,20230104,000000,14.28,14.28,14.2458,14.2458,103,0
+ILDR.US,D,20230105,000000,13.9514,13.9514,13.9514,13.9514,83,0
+ILDR.US,D,20230106,000000,14.11,14.115,14.11,14.115,580,0
+ILDR.US,D,20230109,000000,14.39,14.39,14.2288,14.2288,442,0
+ILDR.US,D,20230110,000000,14.4442,14.4442,14.4442,14.4442,2,0
+ILDR.US,D,20230111,000000,14.7117,14.7117,14.7117,14.7117,16,0
+ILDR.US,D,20230112,000000,14.63,14.8355,14.59,14.8355,2704,0
+ILDR.US,D,20230113,000000,14.9559,14.9559,14.9559,14.9559,1,0
+ILDR.US,D,20230117,000000,14.989,14.989,14.989,14.989,2,0
+ILDR.US,D,20230118,000000,15.124,15.1411,14.835,14.835,448,0
+ILDR.US,D,20230119,000000,14.6151,14.6151,14.6151,14.6151,49,0
+ILDR.US,D,20230120,000000,14.68,14.9713,14.68,14.9713,623,0
+ILDR.US,D,20230123,000000,15.04,15.2555,15.04,15.2555,2395,0
+ILDR.US,D,20230124,000000,15.1944,15.1944,15.1944,15.1944,1,0
+ILDR.US,D,20230125,000000,15.1122,15.1825,15.1122,15.1825,370,0
+ILDR.US,D,20230126,000000,15.325,15.3987,15.325,15.3987,201,0
+ILDR.US,D,20230127,000000,15.5702,15.5702,15.5702,15.5702,1,0
+ILDR.US,D,20230130,000000,15.2669,15.2669,15.2669,15.2669,8,0
+ILDR.US,D,20230131,000000,15.5644,15.5644,15.5644,15.5644,2052,0
+ILDR.US,D,20230201,000000,15.45,15.9298,15.45,15.9298,4523,0
+ILDR.US,D,20230202,000000,16.4367,16.4367,16.4367,16.4367,95,0
+ILDR.US,D,20230203,000000,16.27,16.27,16.0807,16.0807,597,0
+ILDR.US,D,20230206,000000,15.8924,15.8924,15.8924,15.8924,15,0
+ILDR.US,D,20230207,000000,16.1706,16.1706,16.1706,16.1706,69,0
+ILDR.US,D,20230208,000000,16,16.005,15.9151,15.9151,762,0
+ILDR.US,D,20230209,000000,15.7655,15.7655,15.7655,15.7655,94,0
+ILDR.US,D,20230210,000000,15.6124,15.6124,15.6124,15.6124,61,0
+ILDR.US,D,20230213,000000,15.7496,15.79,15.7496,15.7609,812,0
+ILDR.US,D,20230214,000000,15.8,15.943,15.731,15.943,510,0
+ILDR.US,D,20230215,000000,16.15,16.15,16.15,16.15,1,0
+ILDR.US,D,20230216,000000,16,16,15.8785,15.8785,440,0
+ILDR.US,D,20230217,000000,15.74,15.74,15.72,15.72,133,0
+ILDR.US,D,20230221,000000,15.4,15.4,15.3374,15.3374,3355,0
+ILDR.US,D,20230222,000000,15.391,15.4001,15.391,15.4001,332,0
+ILDR.US,D,20230223,000000,15.5259,15.5259,15.5259,15.5259,1,0
+ILDR.US,D,20230224,000000,15.2182,15.2182,15.2182,15.2182,1,0
+ILDR.US,D,20230227,000000,15.3401,15.3728,15.3401,15.3454,468,0
+ILDR.US,D,20230228,000000,15.3944,15.3944,15.3944,15.3944,1,0
+ILDR.US,D,20230301,000000,15.3401,15.3401,15.2975,15.2975,20,0
+ILDR.US,D,20230302,000000,15.4442,15.4442,15.4442,15.4442,4,0
+ILDR.US,D,20230303,000000,15.79,15.79,15.79,15.79,63,0
+ILDR.US,D,20230306,000000,15.72,15.72,15.7025,15.7025,1236,0
+ILDR.US,D,20230307,000000,15.6357,15.6357,15.5818,15.5818,977,0
+ILDR.US,D,20230308,000000,15.551,15.59,15.551,15.5822,1700,0
+ILDR.US,D,20230309,000000,15.671,15.671,15.2551,15.2551,117,0
+ILDR.US,D,20230310,000000,15.06,15.06,14.8842,14.8842,900,0
+ILDR.US,D,20230313,000000,14.83,15.0468,14.83,15.0468,320,0
+ILDR.US,D,20230314,000000,15.31,15.3653,15.28,15.3653,4101,0
+ILDR.US,D,20230315,000000,15.1,15.2568,15.1,15.2568,805,0
+ILDR.US,D,20230316,000000,15.3,15.609,15.3,15.609,1102,0
+ILDR.US,D,20230317,000000,15.45,15.45,15.4285,15.4285,201,0
+ILDR.US,D,20230320,000000,15.4195,15.4641,15.4195,15.4641,201,0
+ILDR.US,D,20230321,000000,15.7344,15.7344,15.7344,15.7344,1,0
+ILDR.US,D,20230322,000000,15.4644,15.4644,15.4644,15.4644,100,0
+ILDR.US,D,20230323,000000,15.5855,15.5855,15.5855,15.5855,282,0
+ILDR.US,D,20230324,000000,15.5063,15.5063,15.5063,15.5063,1,0
+ILDR.US,D,20230327,000000,15.585,15.585,15.5088,15.5088,1107,0
+ILDR.US,D,20230328,000000,15.4403,15.4403,15.4403,15.4403,1,0
+ILDR.US,D,20230329,000000,15.706,15.706,15.706,15.706,1,0
+ILDR.US,D,20230330,000000,15.8403,15.8403,15.8403,15.8403,95,0
+ILDR.US,D,20230331,000000,15.95,16.1531,15.95,16.1531,212,0
+ILDR.US,D,20230403,000000,16.1386,16.1386,16.1386,16.1386,82,0
+ILDR.US,D,20230404,000000,16.0832,16.0832,16.0832,16.0832,49,0
+ILDR.US,D,20230405,000000,15.8639,15.8639,15.77,15.824,1017,0
+ILDR.US,D,20230406,000000,15.76,15.9133,15.76,15.9133,1127,0
+ILDR.US,D,20230410,000000,15.93,15.9585,15.93,15.9585,413,0
+ILDR.US,D,20230411,000000,15.9354,15.9354,15.9354,15.9354,122,0
+ILDR.US,D,20230412,000000,15.9355,15.9355,15.8706,15.8706,558,0
+ILDR.US,D,20230413,000000,16.1918,16.1918,16.1918,16.1918,2,0
+ILDR.US,D,20230414,000000,16.1033,16.1033,16.1033,16.1033,76,0
+ILDR.US,D,20230417,000000,16.125,16.2046,16.125,16.2046,154,0
+ILDR.US,D,20230418,000000,16.15,16.1673,16.15,16.1673,159,0
+ILDR.US,D,20230419,000000,16.1418,16.1418,16.1418,16.1418,1,0
+ILDR.US,D,20230420,000000,15.9687,15.9687,15.9687,15.9687,3,0
+ILDR.US,D,20230421,000000,16.095,16.095,16.0693,16.0693,155,0
+ILDR.US,D,20230424,000000,16.0108,16.0108,16.0108,16.0108,8,0
+ILDR.US,D,20230425,000000,15.6171,15.6171,15.6171,15.6171,17,0
+ILDR.US,D,20230426,000000,15.7,15.7,15.6247,15.6247,547,0
+ILDR.US,D,20230427,000000,15.7928,15.7928,15.7928,15.7928,75,0
+ILDR.US,D,20230428,000000,15.8876,15.91,15.8875,15.8954,1481,0
+ILDR.US,D,20230501,000000,15.92,15.94,15.92,15.9285,387,0
+ILDR.US,D,20230502,000000,15.754,15.754,15.754,15.754,36,0
+ILDR.US,D,20230503,000000,15.7917,15.7917,15.7917,15.7917,2,0
+ILDR.US,D,20230504,000000,15.75,15.8033,15.75,15.7694,795,0
+ILDR.US,D,20230505,000000,15.998,16.047,15.998,16.047,603,0
+ILDR.US,D,20230508,000000,16.1414,16.1414,16.1414,16.1414,8,0
+ILDR.US,D,20230509,000000,16.1066,16.1066,16.1066,16.1066,42,0
+ILDR.US,D,20230510,000000,16.2786,16.2786,16.2786,16.2786,33,0
+ILDR.US,D,20230511,000000,16.22,16.22,16.06,16.2028,6687,0
+ILDR.US,D,20230512,000000,16.09,16.1345,16.09,16.1345,125,0
+ILDR.US,D,20230515,000000,16.2847,16.2847,16.2847,16.2847,17,0
+ILDR.US,D,20230516,000000,16.1757,16.1757,16.1757,16.1757,12,0
+ILDR.US,D,20230517,000000,16.4438,16.4438,16.4438,16.4438,101,0
+ILDR.US,D,20230518,000000,16.6281,16.8099,16.6,16.8005,5104,0
+ILDR.US,D,20230519,000000,16.7748,16.7748,16.7748,16.7748,26,0
+ILDR.US,D,20230522,000000,16.955,16.955,16.955,16.955,16,0
+ILDR.US,D,20230523,000000,16.7238,16.7238,16.7238,16.7238,53,0
+ILDR.US,D,20230524,000000,16.5954,16.5954,16.5954,16.5954,8,0
+ILDR.US,D,20230525,000000,16.83,16.8399,16.75,16.7849,1374,0
+ILDR.US,D,20230526,000000,17.2081,17.22,17.17,17.1978,4455,0
+ILDR.US,D,20230530,000000,17.2102,17.2102,17.2102,17.2102,12,0
+ILDR.US,D,20230531,000000,17.1547,17.1547,17.1547,17.1547,8,0
+ILDR.US,D,20230601,000000,17.43,17.4694,17.3776,17.3776,1209,0
+ILDR.US,D,20230602,000000,17.51,17.7,17.51,17.664,1430,0
+ILDR.US,D,20230605,000000,17.67,17.7125,17.67,17.7125,475,0
+ILDR.US,D,20230606,000000,17.8251,17.8251,17.8251,17.8251,48,0
+ILDR.US,D,20230607,000000,17.63,17.63,17.4962,17.4962,4925,0
+ILDR.US,D,20230608,000000,17.66,17.66,17.65,17.65,2003,0
+ILDR.US,D,20230609,000000,17.6568,17.6568,17.6568,17.6568,9,0
+ILDR.US,D,20230612,000000,17.7976,17.9625,17.7976,17.9625,380,0
+ILDR.US,D,20230613,000000,18.22,18.23,18.1886,18.1886,4085,0
+ILDR.US,D,20230614,000000,18.26,18.26,18.1756,18.1756,599,0
+ILDR.US,D,20230615,000000,18.14,18.56,18.14,18.4603,4607,0
+ILDR.US,D,20230616,000000,18.46,18.46,18.2423,18.2423,1525,0
+ILDR.US,D,20230620,000000,18.1325,18.1325,18.1325,18.1325,100,0
+ILDR.US,D,20230621,000000,17.83,17.8898,17.83,17.8898,193,0
+ILDR.US,D,20230622,000000,17.9756,17.9756,17.9756,17.9756,9,0
+ILDR.US,D,20230623,000000,17.77,17.8065,17.77,17.8065,251,0
+ILDR.US,D,20230626,000000,17.6338,17.6338,17.6338,17.6338,97,0
+ILDR.US,D,20230627,000000,17.92,17.92,17.816,17.816,392,0
+ILDR.US,D,20230628,000000,17.99,17.99,17.9366,17.9366,205,0
+ILDR.US,D,20230629,000000,18.04,18.04,17.9094,17.9094,366,0
+ILDR.US,D,20230630,000000,18.13,18.2085,18.13,18.1773,1524,0
+ILDR.US,D,20230703,000000,18.08,18.2869,18.08,18.1158,9510,0
+ILDR.US,D,20230705,000000,18.055,18.1474,18.0102,18.1099,1408,0
+ILDR.US,D,20230706,000000,17.8335,17.8335,17.8335,17.8335,4,0
+ILDR.US,D,20230707,000000,17.995,17.995,17.8525,17.8525,360,0
+ILDR.US,D,20230710,000000,17.9821,18.12,17.9821,18.0653,2983,0
+ILDR.US,D,20230711,000000,18.29,18.29,18.254,18.254,1000,0
+ILDR.US,D,20230712,000000,18.41,18.4375,18.41,18.4375,100,0
+ILDR.US,D,20230713,000000,18.81,18.839,18.71,18.7974,3889,0
+ILDR.US,D,20230714,000000,18.8373,18.8373,18.6,18.6687,6909,0
+ILDR.US,D,20230717,000000,18.69,18.8593,18.69,18.8593,105,0
+ILDR.US,D,20230718,000000,18.8323,18.989,18.8323,18.9856,405,0
+ILDR.US,D,20230719,000000,19,19.119,18.87,18.9733,5252,0
+ILDR.US,D,20230720,000000,18.75,18.8,18.4629,18.4629,8120,0
+ILDR.US,D,20230721,000000,18.56,18.56,18.4779,18.4779,9718,0
+ILDR.US,D,20230724,000000,18.4306,18.51,18.4264,18.5,8149,0
+ILDR.US,D,20230725,000000,18.66,18.68,18.58,18.58,2586,0
+ILDR.US,D,20230726,000000,18.47,18.55,18.45,18.55,1375,0
+ILDR.US,D,20230727,000000,18.75,18.75,18.37,18.46,4219,0
+ILDR.US,D,20230728,000000,18.645,18.78,18.645,18.78,265,0
+ILDR.US,D,20230731,000000,18.82,18.8793,18.82,18.8793,735,0
+ILDR.US,D,20230801,000000,18.81,18.86,18.77,18.83,102004,0
+ILDR.US,D,20230802,000000,18.28,18.2891,18.235,18.2891,1355,0
+ILDR.US,D,20230803,000000,18.29,18.29,18.1951,18.25,446590,0
+ILDR.US,D,20230804,000000,18.39,18.42,18.1151,18.1151,3319,0
+ILDR.US,D,20230807,000000,18.048,18.2499,18.048,18.2054,2888,0
+ILDR.US,D,20230808,000000,17.815,17.915,17.815,17.915,1214,0
+ILDR.US,D,20230809,000000,17.8153,17.835,17.7609,17.7609,492,0
+ILDR.US,D,20230810,000000,17.89,17.89,17.7997,17.7997,1482,0
+ILDR.US,D,20230811,000000,17.65,17.7799,17.65,17.7245,1957,0
+ILDR.US,D,20230814,000000,17.8118,17.9299,17.8118,17.8978,1738,0
+ILDR.US,D,20230815,000000,17.86,17.86,17.735,17.735,4208,0
+ILDR.US,D,20230816,000000,17.71,17.71,17.5912,17.5912,1916,0
+ILDR.US,D,20230817,000000,17.45,17.45,17.3314,17.3314,277,0
+ILDR.US,D,20230818,000000,17.12,17.36,17.12,17.3385,423,0
+ILDR.US,D,20230821,000000,17.4,17.61,17.4,17.59,18225,0
+ILDR.US,D,20230822,000000,17.73,17.73,17.5546,17.5546,50144,0
+ILDR.US,D,20230823,000000,17.64,17.94,17.64,17.884,7608,0
+ILDR.US,D,20230824,000000,18.05,18.05,17.5253,17.5253,4341,0
+ILDR.US,D,20230825,000000,17.62,17.73,17.41,17.6612,43040,0
+ILDR.US,D,20230828,000000,17.72,17.7497,17.6798,17.7323,1252,0
+ILDR.US,D,20230829,000000,18.015,18.0792,18.015,18.0469,790,0
+ILDR.US,D,20230830,000000,18.12,18.2099,18.12,18.1819,1349,0
+ILDR.US,D,20230831,000000,18.36,18.37,18.285,18.3079,3861,0
+ILDR.US,D,20230901,000000,18.37,18.37,18.265,18.3115,3527,0
+ILDR.US,D,20230905,000000,18.28,18.29,18.27,18.29,1429,0
+ILDR.US,D,20230906,000000,18.25,18.25,18.1,18.1907,10364,0
+ILDR.US,D,20230907,000000,18.165,18.165,18.1153,18.1153,630,0
+ILDR.US,D,20230908,000000,18.04,18.0733,18.04,18.0733,644,0
+ILDR.US,D,20230911,000000,18.27,18.37,18.2325,18.3106,3089,0
+ILDR.US,D,20230912,000000,18.22,18.22,18.1107,18.1107,474,0
+ILDR.US,D,20230913,000000,18.11,18.12,18.0601,18.12,5809,0
+ILDR.US,D,20230914,000000,18.1113,18.1113,18.1113,18.1113,215,0
+ILDR.US,D,20230915,000000,17.9388,17.9388,17.825,17.8435,1584,0
+ILDR.US,D,20230918,000000,17.8301,17.8301,17.7633,17.7633,2881,0
+ILDR.US,D,20230919,000000,17.64,17.7146,17.64,17.7108,1082,0
+ILDR.US,D,20230920,000000,17.79,17.81,17.4646,17.4646,2414,0
+ILDR.US,D,20230921,000000,17.155,17.161,17.0707,17.075,1554,0
+ILDR.US,D,20230922,000000,17.18,17.2499,17.0795,17.0795,7358,0
+ILDR.US,D,20230925,000000,17.02,17.1,17.015,17.0819,18637,0
+ILDR.US,D,20230926,000000,17.04,17.1,16.859,16.8706,39649,0
+ILDR.US,D,20230927,000000,16.97,17.07,16.9,16.9924,5129,0
+ILDR.US,D,20230928,000000,17,17.1991,16.99,17.1402,5019,0
+ILDR.US,D,20230929,000000,17.34,17.34,17.141,17.1896,11857,0
+ILDR.US,D,20231002,000000,17.21,17.21,17.0899,17.174,5372,0
+ILDR.US,D,20231003,000000,17.09,17.16,16.795,16.844,2606,0
+ILDR.US,D,20231004,000000,16.9,16.99,16.859,16.99,660,0
+ILDR.US,D,20231005,000000,16.94,17.015,16.94,17.015,497,0
+ILDR.US,D,20231006,000000,16.9696,17.405,16.9696,17.405,1965,0
+ILDR.US,D,20231009,000000,17.42,17.42,17.42,17.42,110,0
+ILDR.US,D,20231010,000000,17.64,17.6462,17.58,17.58,935,0
+ILDR.US,D,20231011,000000,17.62,17.65,17.56,17.6479,1290,0
+ILDR.US,D,20231012,000000,17.6637,17.6637,17.4162,17.45,1460,0
+ILDR.US,D,20231013,000000,17.38,17.38,17.205,17.205,249,0
+ILDR.US,D,20231016,000000,17.45,17.4608,17.45,17.4608,330,0
+ILDR.US,D,20231017,000000,17.4993,17.4993,17.47,17.4714,4242,0
+ILDR.US,D,20231018,000000,17.26,17.3,17.1254,17.1254,2253,0
+ILDR.US,D,20231019,000000,17.2,17.22,16.96,16.9818,2563,0
+ILDR.US,D,20231020,000000,16.682,16.835,16.682,16.715,2738,0
+ILDR.US,D,20231023,000000,16.7321,16.7321,16.7321,16.7321,1,0
+ILDR.US,D,20231024,000000,16.93,16.965,16.8842,16.93,4746,0
+ILDR.US,D,20231025,000000,16.39,16.39,16.39,16.39,104,0
+ILDR.US,D,20231026,000000,16.11,16.11,16.11,16.11,269,0
+ILDR.US,D,20231027,000000,16.12,16.17,15.98,16.02,7121,0
+ILDR.US,D,20231030,000000,16.2099,16.2699,16.185,16.23,1979,0
+ILDR.US,D,20231031,000000,16.33,16.43,16.3,16.42,5120,0
+ILDR.US,D,20231101,000000,16.44,16.6321,16.44,16.6321,29599,0
+ILDR.US,D,20231102,000000,16.75,16.97,16.74,16.9409,19779,0
+ILDR.US,D,20231103,000000,17.23,17.2996,17.23,17.2543,3625,0
+ILDR.US,D,20231106,000000,17.121,17.1783,17.121,17.1783,268,0
+ILDR.US,D,20231107,000000,17.23,17.47,17.23,17.47,1397,0
+ILDR.US,D,20231108,000000,17.395,17.52,17.345,17.5,12271,0
+ILDR.US,D,20231109,000000,17.4512,17.4512,17.2766,17.2766,3430,0
+ILDR.US,D,20231110,000000,17.525,17.57,17.525,17.555,863,0
+ILDR.US,D,20231113,000000,17.4868,17.6201,17.4868,17.6201,1118,0
+ILDR.US,D,20231114,000000,18.05,18.1399,18.05,18.133,2177,0
+ILDR.US,D,20231115,000000,18.2022,18.2022,18.09,18.1221,7298,0
+ILDR.US,D,20231116,000000,17.99,18.1,17.97,18.087,3901,0
+ILDR.US,D,20231117,000000,18.05,18.2596,18.05,18.1921,6551,0
+ILDR.US,D,20231120,000000,18.3142,18.44,18.27,18.3661,7381,0
+ILDR.US,D,20231121,000000,18.34,18.35,18.2801,18.2987,1026,0
+ILDR.US,D,20231122,000000,18.39,18.39,18.3603,18.3603,508,0
+ILDR.US,D,20231124,000000,18.33,18.34,18.315,18.32,7914,0
+ILDR.US,D,20231127,000000,18.31,19.25,18.31,18.35,1249,0
+ILDR.US,D,20231128,000000,18.42,18.4377,18.34,18.4377,1244,0
+ILDR.US,D,20231129,000000,18.746,18.76,18.58,18.61,7788,0
+ILDR.US,D,20231130,000000,18.5484,18.6616,18.5306,18.6616,1753,0
+ILDR.US,D,20231201,000000,18.7544,18.7544,18.73,18.75,775,0
+ILDR.US,D,20231204,000000,18.6,18.6819,18.59,18.6819,1680,0
+ILDR.US,D,20231205,000000,18.49,18.5462,18.49,18.5462,372,0
+ILDR.US,D,20231206,000000,18.5934,18.5934,18.4499,18.4499,455,0
+ILDR.US,D,20231207,000000,18.64,18.6621,18.64,18.6621,320,0
+ILDR.US,D,20231208,000000,18.6715,18.81,18.6715,18.75,4892,0
+ILDR.US,D,20231211,000000,18.9094,18.9094,18.8727,18.8727,2106,0
+ILDR.US,D,20231212,000000,18.895,18.9702,18.8801,18.9702,353,0
+ILDR.US,D,20231213,000000,19.03,19.2968,19.03,19.2968,2156,0
+ILDR.US,D,20231214,000000,19.3989,19.42,19.33,19.4004,1845,0
+ILDR.US,D,20231215,000000,19.454,19.5789,19.43,19.4933,3664,0
+ILDR.US,D,20231218,000000,19.58,19.6587,19.5201,19.5629,2612,0
+ILDR.US,D,20231219,000000,19.72,19.72,19.65,19.6987,2618,0
+ILDR.US,D,20231220,000000,19.3555,19.3555,19.3555,19.3555,65,0
+ILDR.US,D,20231221,000000,19.53,19.6377,19.53,19.6377,872,0
+ILDR.US,D,20231222,000000,19.78,19.78,19.63,19.7023,9345,0
+ILDR.US,D,20231226,000000,19.75,19.87,19.75,19.87,1959,0
+ILDR.US,D,20231227,000000,19.8618,19.92,19.857,19.8814,2631,0
+ILDR.US,D,20231228,000000,19.99,19.99,19.86,19.8942,1546,0
+ILDR.US,D,20231229,000000,19.7558,19.83,19.7439,19.7439,2433,0
+ILDR.US,D,20240102,000000,19.5,19.5,19.335,19.4192,2361,0
+ILDR.US,D,20240103,000000,19.27,19.3094,19.1881,19.1881,3215,0
+ILDR.US,D,20240104,000000,19.08,19.3,19.08,19.25,7394,0
+ILDR.US,D,20240105,000000,19.3181,19.3199,19.1725,19.1826,15173,0
+ILDR.US,D,20240108,000000,19.45,19.669,19.4025,19.5951,11140,0
+ILDR.US,D,20240109,000000,19.6798,19.6798,19.6787,19.6787,317,0
+ILDR.US,D,20240110,000000,19.75,19.8747,19.72,19.8747,13122,0
+ILDR.US,D,20240111,000000,19.95,19.98,19.91,19.9665,1856,0
+ILDR.US,D,20240112,000000,20.02,20.11,20.01,20.034,2472,0
+ILDR.US,D,20240116,000000,19.92,19.92,19.815,19.8539,3028,0
+ILDR.US,D,20240117,000000,19.67,19.7739,19.62,19.7739,4532,0
+ILDR.US,D,20240118,000000,19.8859,20.0299,19.8419,19.9824,2332,0
+ILDR.US,D,20240119,000000,20.04,20.24,20.04,20.24,12035,0
+ILDR.US,D,20240122,000000,20.42,20.4227,20.3431,20.3658,2097,0
+ILDR.US,D,20240123,000000,20.32,20.4039,20.3,20.4039,2597,0
+ILDR.US,D,20240124,000000,20.6,20.6384,20.4356,20.4356,3811,0
+ILDR.US,D,20240125,000000,20.55,20.5699,20.39,20.4358,170437,0
+ILDR.US,D,20240126,000000,20.51,20.51,20.3487,20.3487,1784,0
+ILDR.US,D,20240129,000000,20.58,20.7889,20.55,20.7694,8927,0
+ILDR.US,D,20240130,000000,20.81,20.81,20.64,20.64,3567,0
+ILDR.US,D,20240131,000000,20.49,20.49,20.2074,20.2074,25105,0
+ILDR.US,D,20240201,000000,20.33,20.5081,20.33,20.5081,9991,0
+ILDR.US,D,20240202,000000,20.7,20.8913,20.68,20.8913,2025,0
+ILDR.US,D,20240205,000000,20.8618,20.865,20.7802,20.8516,3204,0
+ILDR.US,D,20240206,000000,20.875,20.9444,20.85,20.9444,431,0
+ILDR.US,D,20240207,000000,21.04,21.2699,21.04,21.2512,9563,0
+ILDR.US,D,20240208,000000,21.48,21.48,21.44,21.4767,6472,0
+ILDR.US,D,20240209,000000,21.6,21.7185,21.59,21.65,26489,0
+ILDR.US,D,20240212,000000,21.65,21.77,21.5632,21.6177,26966,0
+ILDR.US,D,20240213,000000,21.14,21.25,20.9681,21.17,6361,0
+ILDR.US,D,20240214,000000,21.47,21.6599,21.46,21.6599,8330,0
+ILDR.US,D,20240215,000000,21.6,21.68,21.6,21.6757,10505,0
+ILDR.US,D,20240216,000000,21.69,21.6974,21.535,21.544,3592,0
+ILDR.US,D,20240220,000000,21.4765,21.4765,21.0702,21.22,3413,0
+ILDR.US,D,20240221,000000,21.005,21.05,20.931,21.03,4619,0
+ILDR.US,D,20240222,000000,21.55,21.755,21.55,21.7223,1721,0
+ILDR.US,D,20240223,000000,21.81,21.89,21.81,21.81,4653,0
+ILDR.US,D,20240226,000000,21.8789,21.8799,21.81,21.8192,4992,0
+ILDR.US,D,20240227,000000,21.91,21.91,21.7956,21.9,2051,0
+ILDR.US,D,20240228,000000,21.7503,21.781,21.74,21.7409,4770,0
+ILDR.US,D,20240229,000000,21.919,21.9731,21.78,21.9731,5283,0
+ILDR.US,D,20240301,000000,22,22.27,22,22.26,4812,0
+ILDR.US,D,20240304,000000,22.26,22.31,22.18,22.2063,4135,0
+ILDR.US,D,20240305,000000,21.95,21.95,21.77,21.8425,1953,0
+ILDR.US,D,20240306,000000,22.149,22.2499,22.0596,22.1146,3926,0
+ILDR.US,D,20240307,000000,22.3703,22.3703,22.3703,22.3703,257,0
+ILDR.US,D,20240308,000000,22.51,22.51,22.0516,22.0516,2330,0
+ILDR.US,D,20240311,000000,21.8798,21.8798,21.86,21.8628,282,0
+ILDR.US,D,20240312,000000,22,22.2326,21.91,22.2326,18878,0
+ILDR.US,D,20240313,000000,22.26,22.27,22.14,22.1581,33450,0
+ILDR.US,D,20240314,000000,22.0586,22.14,22.0101,22.0437,6814,0
+ILDR.US,D,20240315,000000,21.83,21.93,21.7945,21.7945,1286,0
+ILDR.US,D,20240318,000000,21.9389,22.0196,21.9286,21.9286,2695,0
+ILDR.US,D,20240319,000000,21.8241,22.01,21.8241,21.989,4454,0
+ILDR.US,D,20240320,000000,22.1,22.33,22.0071,22.33,4330,0
+ILDR.US,D,20240321,000000,22.56,22.6399,22.42,22.4772,12289,0
+ILDR.US,D,20240322,000000,22.38,22.55,22.37,22.4719,4956,0
+ILDR.US,D,20240325,000000,22.48,22.48,22.4114,22.4307,3195,0
+ILDR.US,D,20240326,000000,22.5,22.5799,22.4085,22.4085,6219,0
+ILDR.US,D,20240327,000000,22.2794,22.3779,22.2794,22.3779,3765,0
+ILDR.US,D,20240328,000000,22.3669,22.41,22.3362,22.3362,3655,0
+ILDR.US,D,20240401,000000,22.37,22.37,22.2399,22.3541,6314,0
+ILDR.US,D,20240402,000000,21.9,22.1099,21.9,22.1099,5432,0
+ILDR.US,D,20240403,000000,22.26,22.279,22.14,22.1652,6090,0
+ILDR.US,D,20240404,000000,22.405,22.405,21.8779,21.8779,2255,0
+ILDR.US,D,20240405,000000,21.93,22.245,21.93,22.2012,2638,0
+ILDR.US,D,20240408,000000,22.15,22.2585,22.15,22.1846,5750,0
+ILDR.US,D,20240409,000000,22.26,22.26,22.08,22.2011,1886,0
+ILDR.US,D,20240410,000000,21.94,22.084,21.94,22.0503,6031,0
+ILDR.US,D,20240411,000000,22.04,22.35,22.04,22.3296,11258,0
+ILDR.US,D,20240412,000000,22.1263,22.1263,21.848,21.8754,2297,0
+ILDR.US,D,20240415,000000,22.08,22.08,21.47,21.4919,3905,0
+ILDR.US,D,20240416,000000,21.43,21.6,21.42,21.5206,8380,0
+ILDR.US,D,20240417,000000,21.61,21.61,21.23,21.2626,3834,0
+ILDR.US,D,20240418,000000,21.28,21.28,21.14,21.145,4839,0
+ILDR.US,D,20240419,000000,20.8,20.81,20.61,20.61,9194,0
+ILDR.US,D,20240422,000000,20.79,20.9599,20.68,20.8352,3332,0
+ILDR.US,D,20240423,000000,21.02,21.375,21.02,21.3382,2272,0
+ILDR.US,D,20240424,000000,21.45,21.51,21.1503,21.2463,2050,0
+ILDR.US,D,20240425,000000,20.8,21.1035,20.8,21.0302,1586,0
+ILDR.US,D,20240426,000000,21.33,21.49,21.33,21.4259,1677,0
+ILDR.US,D,20240429,000000,21.345,21.405,21.271,21.3625,4362,0
+ILDR.US,D,20240430,000000,21.275,21.275,20.9492,20.9492,4034,0
+ILDR.US,D,20240501,000000,20.91,21.4,20.86,20.9851,10140,0
+ILDR.US,D,20240502,000000,21.03,21.16,20.93,21.1478,2195,0
+ILDR.US,D,20240503,000000,21.55,21.55,21.43,21.5305,4495,0
+ILDR.US,D,20240506,000000,21.73,21.91,21.73,21.893,1230,0
+ILDR.US,D,20240507,000000,21.9,21.9,21.76,21.806,3599,0
+ILDR.US,D,20240508,000000,21.6,21.74,21.6,21.6844,2736,0
+ILDR.US,D,20240509,000000,21.69,21.8,21.69,21.7436,11233,0
+ILDR.US,D,20240510,000000,21.84,21.84,21.71,21.7412,2639,0
+ILDR.US,D,20240513,000000,21.77,21.78,21.7,21.7463,1815,0
+ILDR.US,D,20240514,000000,21.76,21.9555,21.76,21.9555,1676,0
+ILDR.US,D,20240515,000000,22.21,22.346,22.21,22.346,3329,0
+ILDR.US,D,20240516,000000,22.34,22.34,22.2637,22.2637,5093,0
+ILDR.US,D,20240517,000000,22.26,22.29,22.1692,22.218,5857,0
+ILDR.US,D,20240520,000000,22.36,22.37,22.3374,22.3374,6404,0
+ILDR.US,D,20240521,000000,22.23,22.33,22.22,22.3257,5702,0
+ILDR.US,D,20240522,000000,22.355,22.36,22.2,22.32,7479,0
+ILDR.US,D,20240523,000000,22.6,22.6,22.1,22.1819,10714,0
+ILDR.US,D,20240524,000000,22.22,22.29,22.18,22.2069,4726,0
+ILDR.US,D,20240528,000000,22.35,22.35,22.19,22.2745,4924,0
+ILDR.US,D,20240529,000000,22.18,22.2,22.1369,22.1369,3427,0
+ILDR.US,D,20240530,000000,21.9,21.97,21.7538,21.7538,14233,0
+ILDR.US,D,20240531,000000,21.77,21.8,21.345,21.64,4663,0
+ILDR.US,D,20240603,000000,21.88,21.88,21.66,21.7414,2712,0
+ILDR.US,D,20240604,000000,21.73,21.84,21.72,21.8264,3944,0
+ILDR.US,D,20240605,000000,22.06,22.3561,21.87,22.3561,7969,0
+ILDR.US,D,20240606,000000,22.43,22.4899,22.38,22.42,4080,0
+ILDR.US,D,20240607,000000,22.38,22.45,22.32,22.3878,5237,0
+ILDR.US,D,20240610,000000,22.48,22.57,22.48,22.5176,2540,0
+ILDR.US,D,20240611,000000,22.44,22.594,22.44,22.5856,92613,0
+ILDR.US,D,20240612,000000,23.11,23.13,23.001,23.13,4393,0
+ILDR.US,D,20240613,000000,23.28,23.28,23.04,23.16,2659,0
+ILDR.US,D,20240614,000000,23.03,23.13,23.03,23.1164,4680,0
+ILDR.US,D,20240617,000000,23.15,23.3784,23.15,23.3476,2006,0
+ILDR.US,D,20240618,000000,23.3537,23.3901,23.3537,23.3842,3107,0
+ILDR.US,D,20240620,000000,23.41,23.4437,23.1905,23.2535,19277,0
+ILDR.US,D,20240621,000000,23.08,23.17,23.08,23.1581,2771,0
+ILDR.US,D,20240624,000000,23.34,23.34,23.0791,23.0791,640,0
+ILDR.US,D,20240625,000000,23.18,23.34,23.18,23.3024,2771,0
+ILDR.US,D,20240626,000000,23.37,23.3999,23.295,23.37,46009,0
+ILDR.US,D,20240627,000000,23.432,23.53,23.43,23.4629,6582,0
+ILDR.US,D,20240628,000000,23.54,23.545,23.4,23.4804,5283,0
+ILDR.US,D,20240701,000000,23.58,23.58,23.501,23.5586,611,0
+ILDR.US,D,20240702,000000,23.42,23.5899,23.4115,23.5899,4075,0
+ILDR.US,D,20240703,000000,23.6326,23.7799,23.63,23.7706,5666,0
+ILDR.US,D,20240705,000000,23.91,23.94,23.8981,23.91,3521,0
+ILDR.US,D,20240708,000000,23.93,24.029,23.88,23.9757,18054,0
+ILDR.US,D,20240709,000000,24.08,24.08,23.8,23.8761,30260,0
+ILDR.US,D,20240710,000000,23.91,24.0284,23.82,24.0284,29325,0
+ILDR.US,D,20240711,000000,24.15,24.159,23.7702,23.9,12642,0
+ILDR.US,D,20240712,000000,24.09,24.2,24.03,24.05,27859,0
+ILDR.US,D,20240715,000000,24.25,24.25,24.03,24.13,23341,0
+ILDR.US,D,20240716,000000,24.22,24.25,24.15,24.21,8596,0
+ILDR.US,D,20240717,000000,23.77,23.81,23.4,23.4622,7268,0
+ILDR.US,D,20240718,000000,23.54,23.54,23.09,23.1808,25553,0
+ILDR.US,D,20240719,000000,23.075,23.14,23.02,23.0805,3604,0
+ILDR.US,D,20240722,000000,23.38,23.4221,23.23,23.4221,3215,0
+ILDR.US,D,20240723,000000,23.59,23.66,23.51,23.51,26234,0
+ILDR.US,D,20240724,000000,23.16,23.16,22.66,22.66,3661,0
+ILDR.US,D,20240725,000000,22.72,23.08,22.6474,22.6474,2973,0
+ILDR.US,D,20240726,000000,22.79,22.86,22.78,22.8015,18174,0
+ILDR.US,D,20240729,000000,22.95,22.95,22.68,22.7898,3246,0
+ILDR.US,D,20240730,000000,22.64,22.64,22.32,22.3989,13072,0
+ILDR.US,D,20240731,000000,22.4,23.1131,22.4,22.9548,4502,0
+ILDR.US,D,20240801,000000,22.9,22.9,22.3483,22.3903,2603,0
+ILDR.US,D,20240802,000000,21.71,21.72,20.0646,21.6732,32551,0
+ILDR.US,D,20240805,000000,20.72,21.305,20.72,20.9644,65105,0
+ILDR.US,D,20240806,000000,21.23,21.76,21.23,21.41,357113,0
+ILDR.US,D,20240807,000000,21.76,21.893,21.2157,21.2157,24798,0
+ILDR.US,D,20240808,000000,21.77,22.06,21.76,21.955,8636,0
+ILDR.US,D,20240809,000000,22.08,22.25,22.06,22.2458,9178,0
+ILDR.US,D,20240812,000000,22.31,22.43,22.15,22.34,12663,0
+ILDR.US,D,20240813,000000,22.5318,22.78,22.5318,22.7771,4633,0
+ILDR.US,D,20240814,000000,22.67,23.24,22.67,22.77,4111,0
+ILDR.US,D,20240815,000000,23.2,23.3782,23.17,23.312,8370,0
+ILDR.US,D,20240816,000000,23.21,23.6,23.21,23.33,20947,0
+ILDR.US,D,20240819,000000,23.39,25.73,23.16,23.6551,7311,0
+ILDR.US,D,20240820,000000,23.67,23.704,23.62,23.704,25307,0
+ILDR.US,D,20240821,000000,23.74,23.85,23.59,23.803,13331,0
+ILDR.US,D,20240822,000000,23.81,23.8299,23.4163,23.4163,2235,0
+ILDR.US,D,20240823,000000,23.73,23.7607,23.6,23.7607,1325,0
+ILDR.US,D,20240826,000000,23.65,23.65,23.45,23.5325,1339,0
+ILDR.US,D,20240827,000000,23.5399,23.589,23.53,23.589,745,0
+ILDR.US,D,20240828,000000,23.53,23.55,23.15,23.3413,2348,0
+ILDR.US,D,20240829,000000,23.53,23.61,23.3282,23.3282,2646,0
+ILDR.US,D,20240830,000000,23.66,23.675,23.41,23.675,11664,0
+ILDR.US,D,20240903,000000,23.38,23.38,22.8798,22.8798,3017,0
+ILDR.US,D,20240904,000000,24.9,24.9,22.7,22.8327,9255,0
+ILDR.US,D,20240905,000000,22.66,22.92,22.66,22.7596,7005,0
+ILDR.US,D,20240906,000000,22.71,22.71,22.1635,22.2213,6711,0
+ILDR.US,D,20240909,000000,22.52,22.54,22.33,22.5286,5838,0
+ILDR.US,D,20240910,000000,22.78,22.7999,22.564,22.7758,8053,0
+ILDR.US,D,20240911,000000,22.6,23.3202,22.6,23.3202,18805,0
+ILDR.US,D,20240912,000000,23.24,23.525,23.24,23.42,4061,0
+ILDR.US,D,20240913,000000,23.58,23.7875,23.58,23.6895,3189,0
+ILDR.US,D,20240916,000000,23.49,23.7599,23.49,23.6136,2116,0
+ILDR.US,D,20240917,000000,23.79,23.79,23.4791,23.6115,7497,0
+ILDR.US,D,20240918,000000,23.61,23.6999,23.45,23.45,3815,0
+ILDR.US,D,20240919,000000,24.02,24.1334,23.9208,24.0333,3112,0
+ILDR.US,D,20240920,000000,24,24.19,24,24.1772,3243,0
+ILDR.US,D,20240923,000000,24.26,24.2999,24.06,24.18,8582,0
+ILDR.US,D,20240924,000000,24.115,24.31,24.115,24.298,2286,0
+ILDR.US,D,20240925,000000,24.13,24.4099,24.13,24.2357,8341,0
+ILDR.US,D,20240926,000000,24.63,24.63,24.0986,24.4268,5239,0
+ILDR.US,D,20240927,000000,24.45,24.45,24.2101,24.3428,2538,0
+ILDR.US,D,20240930,000000,24.1301,24.3594,24.1201,24.3594,1618,0
+ILDR.US,D,20241001,000000,24.1,24.1,23.93,24.0715,2503,0
+ILDR.US,D,20241002,000000,24.3,24.3,23.9801,24.1429,3286,0
+ILDR.US,D,20241003,000000,24.12,24.2,24.12,24.1358,1823,0
+ILDR.US,D,20241004,000000,24.352,24.5715,24.352,24.5715,5884,0
+ILDR.US,D,20241007,000000,24.64,24.64,24.2,24.3246,7171,0
+ILDR.US,D,20241008,000000,24.3001,24.69,24.3001,24.6758,1288,0
+ILDR.US,D,20241009,000000,24.71,24.82,24.5801,24.7861,2832,0
+ILDR.US,D,20241010,000000,24.69,25.0299,24.69,24.7701,2812,0
+ILDR.US,D,20241011,000000,24.95,25.16,24.91,25.0881,38272,0
+ILDR.US,D,20241014,000000,25.325,25.325,25.16,25.3131,1439,0
+ILDR.US,D,20241015,000000,25.21,25.3069,24.65,24.65,9456,0
+ILDR.US,D,20241016,000000,24.95,25.1636,24.95,25.1206,3407,0
+ILDR.US,D,20241017,000000,25.26,25.26,25.08,25.2179,101490,0
+ILDR.US,D,20241018,000000,25.1429,25.373,25.1429,25.265,4430,0
+ILDR.US,D,20241021,000000,25.46,25.46,25.0401,25.2694,3557,0
+ILDR.US,D,20241022,000000,25.22,25.31,25.22,25.29,5656,0
+ILDR.US,D,20241023,000000,25.11,25.11,24.6899,24.8286,4683,0
+ILDR.US,D,20241024,000000,24.7,25.0375,24.7,24.9631,4200,0
+ILDR.US,D,20241025,000000,25.17,25.17,24.9001,25.0258,2014,0
+ILDR.US,D,20241028,000000,25.04,25.17,24.99,25.1419,1748,0
+ILDR.US,D,20241029,000000,25.3294,25.53,25.22,25.3459,3528,0
+ILDR.US,D,20241030,000000,25.31,25.5525,25.18,25.2892,4481,0
+ILDR.US,D,20241031,000000,24.73,24.73,24.5367,24.5951,2048,0
+ILDR.US,D,20241101,000000,24.77,25.1387,24.77,24.88,6823,0
+ILDR.US,D,20241104,000000,24.82,24.91,24.74,24.74,2383,0
+ILDR.US,D,20241105,000000,24.96,25.1465,24.96,25.1465,3972,0
+ILDR.US,D,20241106,000000,25.68,25.9013,25.43,25.9013,18405,0
+ILDR.US,D,20241107,000000,26.12,26.34,26.12,26.3026,824,0
+ILDR.US,D,20241108,000000,26.21,26.31,26.12,26.1861,8469,0
+ILDR.US,D,20241111,000000,26.29,26.33,26.04,26.1276,10831,0
+ILDR.US,D,20241112,000000,26.24,26.28,26.11,26.202,5798,0
+ILDR.US,D,20241113,000000,26.385,26.469,26.2601,26.2752,1873,0
+ILDR.US,D,20241114,000000,26.29,26.29,26.025,26.025,3495,0
+ILDR.US,D,20241115,000000,25.551,25.73,25.25,25.3114,24698,0
+ILDR.US,D,20241118,000000,25.24,25.41,25.24,25.3667,3947,0
+ILDR.US,D,20241119,000000,25.4001,25.7599,25.4001,25.7276,7228,0
+ILDR.US,D,20241120,000000,25.65,25.73,25.4901,25.71,174462,0
+ILDR.US,D,20241121,000000,25.79,26.065,25.77,26.0479,4277,0
+ILDR.US,D,20241122,000000,26.1326,26.2245,26.09,26.1607,15877,0
+ILDR.US,D,20241125,000000,26.1953,26.25,26.11,26.1554,1929,0
+ILDR.US,D,20241126,000000,26.3308,26.4,26.28,26.3651,26822,0
+ILDR.US,D,20241127,000000,26.19,26.29,25.9472,26.0966,12559,0
+ILDR.US,D,20241129,000000,26.26,26.43,26.26,26.3894,2853,0
+ILDR.US,D,20241202,000000,26.46,26.52,26.46,26.505,6885,0
+ILDR.US,D,20241203,000000,26.45,26.5399,26.38,26.5199,11762,0
+ILDR.US,D,20241204,000000,26.98,27.1263,26.83,27.1009,9980,0
+ILDR.US,D,20241205,000000,26.97,27.0991,26.8509,26.8807,7031,0
+ILDR.US,D,20241206,000000,27.05,27.19,27.05,27.1228,13253,0
+ILDR.US,D,20241209,000000,26.78,27.13,26.75,26.75,6186,0
+ILDR.US,D,20241210,000000,26.65,26.7,26.2817,26.3455,11453,0
+ILDR.US,D,20241211,000000,26.63,26.86,26.63,26.7691,6882,0
+ILDR.US,D,20241212,000000,26.6999,26.73,26.48,26.5274,6143,0
+ILDR.US,D,20241213,000000,26.73,26.73,26.42,26.4827,8955,0
+ILDR.US,D,20241216,000000,26.64,26.86,26.64,26.8373,2994,0
+ILDR.US,D,20241217,000000,26.63,26.7,26.53,26.589,45058,0
+ILDR.US,D,20241218,000000,26.71,26.7194,25.639,25.639,8365,0
+ILDR.US,D,20241219,000000,25.75,25.79,25.53,25.5369,8544,0
+ILDR.US,D,20241220,000000,25.34,26.06,25.33,25.8196,13042,0
+ILDR.US,D,20241223,000000,25.81,26.076,25.81,26.0601,9963,0
+ILDR.US,D,20241226,000000,26.2,26.38,26.19,26.3744,5590,0
+ILDR.US,D,20241227,000000,25.81,26.18,25.7501,25.9559,2513,0
+ILDR.US,D,20241230,000000,25.495,25.9,25.46,25.75,282117,0
+ILDR.US,D,20241231,000000,25.71,25.79,25.51,25.53,15288,0
+ILDR.US,D,20250102,000000,25.73,26.02,25.55,25.7691,33732,0
+ILDR.US,D,20250103,000000,26.09,26.335,26.02,26.2975,32323,0
+ILDR.US,D,20250106,000000,26.93,26.93,26.64,26.8078,5106,0
+ILDR.US,D,20250107,000000,26.86,26.93,26.23,26.3031,12195,0
+ILDR.US,D,20250108,000000,26.13,26.29,25.97,26.27,21772,0
+ILDR.US,D,20250110,000000,25.96,26.14,25.81,26.0057,31367,0
+ILDR.US,D,20250113,000000,25.66,25.6844,25.4953,25.6844,9288,0
+ILDR.US,D,20250114,000000,25.8295,25.93,25.59,25.6784,15216,0
+ILDR.US,D,20250115,000000,26.22,26.3311,26.2199,26.2752,6013,0
+ILDR.US,D,20250116,000000,26.28,26.4675,26.28,26.35,9201,0
+ILDR.US,D,20250117,000000,26.6,26.77,26.59,26.6865,8718,0
+ILDR.US,D,20250121,000000,26.96,27.33,26.75,27.2552,26951,0
+ILDR.US,D,20250122,000000,27.67,27.855,27.65,27.7129,39260,0
+ILDR.US,D,20250123,000000,27.65,28,27.63,27.9964,15925,0
+ILDR.US,D,20250124,000000,28.0601,28.16,27.8201,27.97,25934,0
+ILDR.US,D,20250127,000000,26.5166,26.74,26.07,26.27,138930,0
+ILDR.US,D,20250128,000000,26.5795,27.0699,26.5795,26.9606,27121,0
+ILDR.US,D,20250129,000000,26.91,26.99,26.645,26.844,13131,0
+ILDR.US,D,20250130,000000,27.11,27.2092,26.87,27.114,19778,0
+ILDR.US,D,20250131,000000,27.26,27.5499,27.04,27.0746,17380,0
+ILDR.US,D,20250203,000000,26.575,27.0088,26.38,26.8892,7331,0
+ILDR.US,D,20250204,000000,26.9915,27.1141,26.9501,27.1141,6282,0
+ILDR.US,D,20250205,000000,27.195,27.52,27.17,27.5148,5858,0
+ILDR.US,D,20250206,000000,27.58,27.64,27.47,27.5814,7523,0
+ILDR.US,D,20250207,000000,27.61,27.66,27.37,27.45,17094,0
+ILDR.US,D,20250210,000000,27.8,27.98,27.67,27.97,11720,0
+ILDR.US,D,20250211,000000,27.88,27.88,27.58,27.7242,19815,0
+ILDR.US,D,20250212,000000,27.49,27.6798,27.38,27.6594,5247,0
+ILDR.US,D,20250213,000000,27.69,27.82,27.55,27.7976,17430,0
+ILDR.US,D,20250214,000000,27.74,27.797,27.6841,27.764,4585,0
+ILDR.US,D,20250218,000000,27.95,27.9994,27.85,27.9994,10253,0
+ILDR.US,D,20250219,000000,27.88,27.925,27.7616,27.9076,6775,0
+ILDR.US,D,20250220,000000,27.85,27.9,27.52,27.7185,15471,0
+ILDR.US,D,20250221,000000,27.46,27.46,26.73,26.79,14747,0
+ILDR.US,D,20250224,000000,26.7268,26.7268,26.28,26.37,7543,0
+ILDR.US,D,20250225,000000,26.14,26.14,25.62,25.8925,17138,0
+ILDR.US,D,20250226,000000,26.36,26.57,26.24,26.36,11593,0
+ILDR.US,D,20250227,000000,26.59,26.6,25.504,25.504,5394,0
+ILDR.US,D,20250228,000000,25.66,25.964,25.4599,25.964,3242,0
+ILDR.US,D,20250303,000000,25.7,26.15,25.0299,25.0891,5476,0
+ILDR.US,D,20250304,000000,24.94,25.31,24.45,25.0504,15269,0
+ILDR.US,D,20250305,000000,25.0933,25.62,25.05,25.59,15379,0
+ILDR.US,D,20250306,000000,25.05,25.2104,24.49,24.5956,6849,0
+ILDR.US,D,20250307,000000,24.55,24.76,24.12,24.7537,34570,0
+ILDR.US,D,20250310,000000,24.13,24.13,23.532,23.649,11469,0
+ILDR.US,D,20250311,000000,23.68,24.1822,23.5,23.8999,26973,0
+ILDR.US,D,20250312,000000,24.28,24.5,24.05,24.3159,27649,0
+ILDR.US,D,20250313,000000,24.11,24.11,23.6936,23.7665,10726,0
+ILDR.US,D,20250314,000000,24.2499,24.5451,24.22,24.5451,13281,0
+ILDR.US,D,20250317,000000,24.73,24.95,24.5893,24.8011,11075,0
+ILDR.US,D,20250318,000000,25.0099,25.0099,24.2962,24.3651,12036,0
+ILDR.US,D,20250319,000000,24.675,24.98,24.59,24.837,4491,0
+ILDR.US,D,20250320,000000,24.68,24.85,24.63,24.72,6099,0
+ILDR.US,D,20250321,000000,24.52,24.69,24.49,24.6828,8257,0
+ILDR.US,D,20250324,000000,25.13,25.22,25.09,25.1829,4745,0
+ILDR.US,D,20250325,000000,25.2634,25.2634,25.0208,25.18,16967,0
+ILDR.US,D,20250326,000000,24.7,24.78,24.341,24.475,6049,0
+ILDR.US,D,20250327,000000,24.12,24.47,24.12,24.188,142859,0
+ILDR.US,D,20250328,000000,23.8906,23.8906,23.47,23.5419,12264,0
+ILDR.US,D,20250331,000000,22.77,23.324,22.75,23.3218,30443,0
+ILDR.US,D,20250401,000000,23.19,23.59,23.185,23.4524,7435,0
+ILDR.US,D,20250402,000000,23.555,23.85,23.555,23.8235,5785,0
+ILDR.US,D,20250403,000000,22.8999,24,22.2917,22.2917,12558,0
+ILDR.US,D,20250404,000000,21.3,21.42,20.7218,20.76,53092,0
+ILDR.US,D,20250407,000000,20,21.22,19.74,20.9458,25102,0
+ILDR.US,D,20250408,000000,21.76,21.9493,20.5999,20.5999,8016,0
+ILDR.US,D,20250409,000000,20.6,23.28,19.99,23.0918,10508,0
+ILDR.US,D,20250410,000000,22.1015,22.93,21.43,22.0277,21310,0
+ILDR.US,D,20250411,000000,22.02,22.408,21.79,22.408,135045,0
+ILDR.US,D,20250414,000000,22.86,22.87,22.3411,22.5468,14150,0
+ILDR.US,D,20250415,000000,22.8599,22.9034,22.575,22.6135,8241,0
+ILDR.US,D,20250416,000000,22.27,22.43,21.88,22.1115,16096,0
+ILDR.US,D,20250417,000000,22.2796,22.385,22.1074,22.1925,10183,0
+ILDR.US,D,20250421,000000,21.58,21.58,21.3711,21.5749,4439,0
+ILDR.US,D,20250422,000000,21.97,22.25,21.97,22.1755,12997,0
+ILDR.US,D,20250423,000000,22.94,23.31,22.7,22.8315,50577,0
+ILDR.US,D,20250424,000000,22.9399,23.6431,22.9399,23.6431,14149,0
+ILDR.US,D,20250425,000000,23.73,24.05,23.61,24.0035,6259,0
+ILDR.US,D,20250428,000000,23.96,24.0891,23.67,24.0232,4325,0
+ILDR.US,D,20250429,000000,24.43,25.3,23.9106,24.22,28858,0
+ILDR.US,D,20250430,000000,23.48,24.118,23.48,24.118,18148,0
+ILDR.US,D,20250501,000000,24.36,24.5999,24.3332,24.3332,7874,0
+ILDR.US,D,20250502,000000,24.77,24.97,24.68,24.87,8649,0
+ILDR.US,D,20250505,000000,24.65,24.8862,24.65,24.73,11415,0
+ILDR.US,D,20250506,000000,24.39,24.67,24.39,24.527,14133,0
+ILDR.US,D,20250507,000000,24.42,24.6878,24.42,24.6878,7653,0
+ILDR.US,D,20250508,000000,24.5,25.0613,24.5,24.79,5943,0
+ILDR.US,D,20250509,000000,25.06,25.11,24.8106,24.8106,146928,0
+ILDR.US,D,20250512,000000,25.16,25.8999,25.16,25.87,23453,0
+ILDR.US,D,20250513,000000,25.98,26.3699,25.98,26.2367,50496,0
+ILDR.US,D,20250514,000000,26.65,26.71,26.165,26.2729,5427,0
+ILDR.US,D,20250515,000000,26.0644,26.29,25.8944,26.206,36587,0
+ILDR.US,D,20250516,000000,26.19,26.49,26.19,26.49,40840,0
+ILDR.US,D,20250519,000000,26.46,26.52,26.36,26.4703,6783,0
+ILDR.US,D,20250520,000000,26.4,26.529,26.36,26.465,10012,0
+ILDR.US,D,20250521,000000,26.59,26.59,25.935,26.0216,5779,0
+ILDR.US,D,20250522,000000,26.275,26.4193,26.1814,26.1991,6580,0
+ILDR.US,D,20250523,000000,25.9472,26.28,25.91,26.1288,6088,0
+ILDR.US,D,20250527,000000,26.6,26.839,26.6,26.7444,9912,0
+ILDR.US,D,20250528,000000,26.7562,26.82,26.64,26.659,10145,0
+ILDR.US,D,20250529,000000,26.79,27.26,26.61,26.7172,105608,0
+ILDR.US,D,20250530,000000,26.4606,26.78,26.3687,26.7543,11459,0
+ILDR.US,D,20250602,000000,26.89,27.01,26.68,26.9426,26292,0
+ILDR.US,D,20250603,000000,27.1499,27.289,27.0323,27.21,5426,0
+ILDR.US,D,20250604,000000,27.369,27.43,27.22,27.2756,13556,0
+ILDR.US,D,20250605,000000,27.165,27.575,27.165,27.2363,7771,0
+ILDR.US,D,20250606,000000,27.64,27.72,27.55,27.6273,4871,0
+ILDR.US,D,20250609,000000,27.71,27.76,27.679,27.68,14499,0
+ILDR.US,D,20250610,000000,27.76,27.76,27.47,27.6683,15228,0
+ILDR.US,D,20250611,000000,27.96,28.355,27.71,27.81,14079,0
+ILDR.US,D,20250612,000000,27.85,28.1688,27.85,28.0324,10686,0
+ILDR.US,D,20250613,000000,27.86,28.17,27.71,27.87,15723,0
+ILDR.US,D,20250616,000000,28.29,28.427,28.0815,28.1804,64002,0
+ILDR.US,D,20250617,000000,28.3299,28.3299,27.96,28,21047,0
+ILDR.US,D,20250618,000000,28.07,28.2129,27.9036,27.9935,10529,0
+ILDR.US,D,20250620,000000,28.14,28.15,27.6,27.75,10234,0
+ILDR.US,D,20250623,000000,27.91,28.6,27.485,27.9408,25034,0
+ILDR.US,D,20250624,000000,28.5117,28.88,28.48,28.6301,9788,0
+ILDR.US,D,20250625,000000,28.89,28.89,28.5916,28.5916,11697,0
+ILDR.US,D,20250626,000000,28.72,29.0299,28.7,29.0048,11608,0
+ILDR.US,D,20250627,000000,29.19,29.349,29.045,29.1582,10788,0
+ILDR.US,D,20250630,000000,29.53,29.641,29.3032,29.4339,20192,0
+ILDR.US,D,20250701,000000,29.2834,30.63,28.69,28.9477,51596,0
+ILDR.US,D,20250702,000000,28.92,29.16,28.79,29.1163,11199,0
+ILDR.US,D,20250703,000000,29.4729,29.665,29.44,29.5869,9962,0
+ILDR.US,D,20250707,000000,29.4443,29.86,29.34,29.4769,11990,0
+ILDR.US,D,20250708,000000,29.5,30.19,29.3,29.4158,13938,0
+ILDR.US,D,20250709,000000,29.57,29.83,29.4998,29.77,34939,0
+ILDR.US,D,20250710,000000,29.77,29.77,29.38,29.5447,21399,0
+ILDR.US,D,20250711,000000,29.43,29.54,29.35,29.4,13957,0
+ILDR.US,D,20250714,000000,29.29,29.6,29.24,29.59,16322,0
+ILDR.US,D,20250715,000000,29.76,29.94,29.5259,29.59,34139,0
+ILDR.US,D,20250716,000000,29.73,30.05,29.49,29.84,94979,0
+ILDR.US,D,20250717,000000,30.26,30.29,30.02,30.25,179145,0
+ILDR.US,D,20250718,000000,30.27,30.27,30.0501,30.1631,46508,0
+ILDR.US,D,20250721,000000,30.329,30.34,30.115,30.13,63984,0
+ILDR.US,D,20250722,000000,30.07,30.22,29.705,29.94,22799,0
+ILDR.US,D,20250723,000000,33,34.17,29.96,30.33,39945,0
+ILDR.US,D,20250724,000000,30.495,30.6234,30.3404,30.5,63637,0
+ILDR.US,D,20250725,000000,30.3377,30.8999,30.32,30.62,53439,0
+ILDR.US,D,20250728,000000,30.6437,30.76,30.52,30.66,69188,0
+ILDR.US,D,20250729,000000,30.76,31.06,30.46,30.5786,30089,0
+ILDR.US,D,20250730,000000,30.71,30.87,30.57,30.75,57663,0
+ILDR.US,D,20250731,000000,30.88,31.1216,30.37,30.42,82848,0
+ILDR.US,D,20250801,000000,30.04,30.04,29.53,29.7,59551,0
+ILDR.US,D,20250804,000000,30.05,30.34,29.88,30.34,19773,0
+ILDR.US,D,20250805,000000,30.3612,30.51,30.04,30.069,30874,0
+ILDR.US,D,20250806,000000,30.23,30.44,30.11,30.32,62026,0
+ILDR.US,D,20250807,000000,30.2197,30.45,29.7972,30.0958,48784,0
+ILDR.US,D,20250808,000000,30.1293,30.44,29.81,29.96,50842,0
+ILDR.US,D,20250811,000000,30.07,30.16,29.84,29.85,28094,0
+ILDR.US,D,20250812,000000,30.11,30.349,29.95,30.3,49528,0
+ILDR.US,D,20250813,000000,30.54,30.54,30.19,30.3409,264015,0
+ILDR.US,D,20250814,000000,30.25,30.51,30.16,30.37,45942,0
+ILDR.US,D,20250815,000000,30.28,30.38,30.2,30.38,61228,0
+ILDR.US,D,20250818,000000,30.2988,30.49,30.17,30.49,213360,0
+ILDR.US,D,20250819,000000,30.44,30.44,29.81,29.87,123896,0
+ILDR.US,D,20250820,000000,29.75,29.77,29.25,29.77,63484,0
+ILDR.US,D,20250821,000000,29.57,29.7499,29.5,29.64,50816,0
+ILDR.US,D,20250822,000000,29.8944,30.2999,29.77,30.21,42341,0
+ILDR.US,D,20250825,000000,30.24,30.42,29.98,29.98,52024,0
+ILDR.US,D,20250826,000000,30,30.27,29.99,30.21,23992,0
+ILDR.US,D,20250827,000000,30.38,30.4294,30.26,30.37,61869,0
+ILDR.US,D,20250828,000000,30.49,30.99,30.49,30.87,33590,0
+ILDR.US,D,20250829,000000,30.62,30.76,30.119,30.26,40022,0
+ILDR.US,D,20250902,000000,29.686,30.16,29.5594,30.01,191666,0
+ILDR.US,D,20250903,000000,30.02,30.315,29.895,30.1,26605,0
+ILDR.US,D,20250904,000000,30.139,30.34,30.03,30.34,110225,0
+ILDR.US,D,20250905,000000,30.415,30.5812,30.13,30.57,51149,0
+ILDR.US,D,20250908,000000,30.625,30.865,30.53,30.7722,50485,0
+ILDR.US,D,20250909,000000,30.8181,30.97,30.6,30.97,33997,0
+ILDR.US,D,20250910,000000,31.14,31.85,31.1,31.61,48171,0
+ILDR.US,D,20250911,000000,31.7,31.89,31.6301,31.76,19492,0
+ILDR.US,D,20250912,000000,31.64,31.765,31.5537,31.6241,127323,0
+ILDR.US,D,20250915,000000,31.9,32.11,31.78,32.085,105927,0
+ILDR.US,D,20250916,000000,32.092341,32.27,31.911,32.07,83472,0
+ILDR.US,D,20250917,000000,32.0885,32.0885,31.59,31.94,29478,0
+ILDR.US,D,20250918,000000,32.9612,32.9612,32.25,32.64,142814,0
+ILDR.US,D,20250919,000000,32.635,32.86,32.6,32.86,33083,0
+ILDR.US,D,20250922,000000,32.73,33.25,32.73,33.25,65484,0
+ILDR.US,D,20250923,000000,33.12,33.37,32.62,32.77,80248,0
+ILDR.US,D,20250924,000000,32.9,32.9,32.46,32.51,21854,0
+ILDR.US,D,20250925,000000,32.01,32.26,31.68,32.0692,41160,0
+ILDR.US,D,20250926,000000,32.17,32.27,32,32.158,13179,0
+ILDR.US,D,20250929,000000,32.235,32.484,32.235,32.3335,32267,0
+ILDR.US,D,20250930,000000,32.297,32.5,32.08,32.39,42745,0
+ILDR.US,D,20251001,000000,32.38,32.78,32.3,32.76,52364,0
+ILDR.US,D,20251002,000000,32.89,33.11,32.75,33.0584,53910,0
+ILDR.US,D,20251003,000000,33.22,33.3494,32.955,33.0932,49253,0
+ILDR.US,D,20251006,000000,33.27,33.815,33.165,33.53,64331,0
+ILDR.US,D,20251007,000000,33.55,33.6,32.8385,33.27,45232,0
+ILDR.US,D,20251008,000000,33.55,33.76,33.26,33.7,30430,0
+ILDR.US,D,20251009,000000,33.64,33.83,33.59,33.79,23404,0
+ILDR.US,D,20251010,000000,33.91,33.9786,32.559,32.559,18225,0
+ILDR.US,D,20251013,000000,33.33,33.5883,33.03,33.5351,61052,0
+ILDR.US,D,20251014,000000,33.03,33.5888,32.89,33.2586,187347,0
+ILDR.US,D,20251015,000000,33.54,33.789,33.17,33.52,71715,0
+ILDR.US,D,20251016,000000,33.75,33.879,33.19,33.2985,36267,0
+ILDR.US,D,20251017,000000,33.17,33.17,32.6,33.12,16431,0
+ILDR.US,D,20251020,000000,33.405,33.529,33.36,33.44,15792,0
+ILDR.US,D,20251021,000000,33.38,33.51,33.215,33.32,45049,0
+ILDR.US,D,20251022,000000,33.24,33.28,32.54,32.88,31822,0
+ILDR.US,D,20251023,000000,33.1,33.4782,32.88,33.42,22473,0
+ILDR.US,D,20251024,000000,33.94,34.04,33.77,33.87,36726,0
+ILDR.US,D,20251027,000000,34.38,34.51,34.3143,34.49,32994,0
+ILDR.US,D,20251028,000000,34.44,34.64,34.38,34.485,62346,0
+ILDR.US,D,20251029,000000,34.6,34.7586,34.33,34.56,110534,0
+ILDR.US,D,20251030,000000,34.23,34.42,33.9328,34,309937,0
+ILDR.US,D,20251031,000000,34.4299,34.4829,34.13,34.36,152652,0
+ILDR.US,D,20251103,000000,34.46,34.82,34.1,34.46,107347,0
+ILDR.US,D,20251104,000000,33.96,34.07,33.5,33.5,33240,0
+ILDR.US,D,20251105,000000,33.55,34.1575,33.55,33.9,32168,0
+ILDR.US,D,20251106,000000,33.7275,33.782,33.08,33.22,56229,0
+ILDR.US,D,20251107,000000,32.75,33.1385,32.2,33.13,39627,0
+ILDR.US,D,20251110,000000,33.58,34.15,33.41,33.88,28751,0
+ILDR.US,D,20251111,000000,33.69,33.84,33.51,33.68,22758,0
+ILDR.US,D,20251112,000000,33.7608,33.92,33.42,33.56,114348,0
+ILDR.US,D,20251113,000000,33.4,33.5099,32.5302,32.69,33822,0
+ILDR.US,D,20251114,000000,32.23,33.25,32.09,32.9,57216,0
+ILDR.US,D,20251117,000000,32.9513,33.09,32.241,32.5,22695,0
+ILDR.US,D,20251118,000000,32.2,32.7136,31.759,31.9,34776,0
+ILDR.US,D,20251119,000000,32.3699,32.68,32.0599,32.3669,73375,0
+ILDR.US,D,20251120,000000,32.94,33.053,31.24,31.24,43325,0
+ILDR.US,D,20251121,000000,31.31,31.76,30.82,31.38,61416,0
+ILDR.US,D,20251124,000000,31.79,32.31,31.76,32.295,19851,0
+ILDR.US,D,20251125,000000,32.409,32.61,31.93,32.61,31660,0
+ILDR.US,D,20251126,000000,32.92,34.09,32.47,32.92,29237,0
+ILDR.US,D,20251128,000000,32.92,33.02,32.78,32.9,11833,0
+ILDR.US,D,20251201,000000,32.79,33.23,32.53,32.71,21072,0
+ILDR.US,D,20251202,000000,32.84,33.135,32.69,32.69,73308,0
+ILDR.US,D,20251203,000000,32.77,33.05,32.53,32.96,17326,0
+ILDR.US,D,20251204,000000,32.97,33.32,32.97,33.3,33592,0
+ILDR.US,D,20251205,000000,33.33,33.55,33.26,33.4,57154,0
+ILDR.US,D,20251208,000000,33.53,33.7,33.21,33.4,43725,0
+ILDR.US,D,20251209,000000,33.5298,33.5298,33.2526,33.348,36376,0
+ILDR.US,D,20251210,000000,33.45,33.82,33.25,33.82,36232,0
+ILDR.US,D,20251211,000000,33.41,33.63,33.02,33.63,51492,0
+ILDR.US,D,20251212,000000,33.5,33.5,32.61,32.79,18702,0
+ILDR.US,D,20251215,000000,32.59,32.86,32.360882,32.43,58552,0
+ILDR.US,D,20251216,000000,32.69,33.13,32.205,32.47,50671,0
+ILDR.US,D,20251217,000000,32.59,32.9,31.63,31.63,32746,0
+ILDR.US,D,20251218,000000,31.87,32.5,31.87,32.23,22004,0
+ILDR.US,D,20251219,000000,32.4,33.09,32.4,33.058,21520,0
+ILDR.US,D,20251222,000000,33.3266,33.58,33.27,33.58,21358,0
+ILDR.US,D,20251223,000000,33.4875,33.56,33.2011,33.44,549112,0
+ILDR.US,D,20251224,000000,33.46,33.56,33.3759,33.56,7047,0
+ILDR.US,D,20251226,000000,33.61,33.8,33.36,33.47,18902,0
+ILDR.US,D,20251229,000000,32.9801,33.46,32.9801,33.2836,117738,0
+ILDR.US,D,20251230,000000,33.29,33.81,33.1701,33.28,123340,0
+ILDR.US,D,20251231,000000,33.15,33.31,32.98,32.99,45943,0
+ILDR.US,D,20260102,000000,33.22,33.63,32.99,33.25,67077,0
+ILDR.US,D,20260105,000000,33.66,33.8,33.515,33.63,105003,0
+ILDR.US,D,20260106,000000,34.33,34.33,33.645,34.08,132234,0
+ILDR.US,D,20260107,000000,34.082,34.4199,33.99,34.15,79713,0
+ILDR.US,D,20260108,000000,34.14,34.33,33.58,33.79,194883,0
+ILDR.US,D,20260109,000000,33.83,33.96,33.62,33.93,48403,0
+ILDR.US,D,20260112,000000,33.76,34.0099,33.45,33.9999,263411,0
+ILDR.US,D,20260113,000000,34.03,34.1752,33.7398,33.87,69129,0
+ILDR.US,D,20260114,000000,33.76,34.08,33.14,33.46,67722,0
+ILDR.US,D,20260115,000000,33.77,34.07,33.38,33.38,72100,0
+ILDR.US,D,20260116,000000,33.51,33.835,33.5,33.67,109397,0
+ILDR.US,D,20260120,000000,33.17,33.35,32.79,32.92,184513,0
+ILDR.US,D,20260121,000000,32.97,33.36,32.69,33.21,297451,0
+ILDR.US,D,20260122,000000,33.98,33.98,33.335,33.54,58918,0
+ILDR.US,D,20260123,000000,33.95,35.28,33.49,33.57,38043,0
+ILDR.US,D,20260126,000000,33.635,33.8196,33.45,33.7,144692,0
+ILDR.US,D,20260127,000000,33.8,34.01,33.67,33.89,29568,0
+ILDR.US,D,20260128,000000,33.98,34.3834,33.704,33.92,69453,0
+ILDR.US,D,20260129,000000,33.71,33.94,32.75,33.45,56320,0
+ILDR.US,D,20260130,000000,33.34,33.5648,32.775,32.893067,40415,0
+ILDR.US,D,20260202,000000,33.28,33.28,32.71,32.97,49887,0
+ILDR.US,D,20260203,000000,32.8801,32.92,31.73,32.21,140268,0
+ILDR.US,D,20260204,000000,32.03,32.18,30.98,31.49,51240,0
+ILDR.US,D,20260205,000000,30.87,31.2799,30.38,30.53,84982,0
+ILDR.US,D,20260206,000000,30.83,31.645,30.74,31.43,46087,0
+ILDR.US,D,20260209,000000,31.38,32.2,31.38,32.07,35300,0
+ILDR.US,D,20260210,000000,32.35,32.35,31.94,31.94,39111,0
+ILDR.US,D,20260211,000000,32.24,32.39,31.4623,31.86,66118,0
+ILDR.US,D,20260212,000000,32,32,30.58,31.05,223844,0
+ILDR.US,D,20260213,000000,31.07,31.585,31.01,31.34,178228,0
+ILDR.US,D,20260217,000000,31.28,31.42,30.83,31.33,156303,0
+ILDR.US,D,20260218,000000,31.2,31.7195,31.14,31.54,79817,0
diff --git a/daily/us/nyse etfs/1/imcg.us.txt b/daily/us/nyse etfs/1/imcg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78488139e1113178c6e7f509cdc571147420d388
--- /dev/null
+++ b/daily/us/nyse etfs/1/imcg.us.txt	
@@ -0,0 +1,5269 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMCG.US,D,20050225,000000,10.4825,10.5771,10.4825,10.5771,17035.402929207,0
+IMCG.US,D,20050228,000000,10.584,10.584,10.4426,10.5064,24005.207334255,0
+IMCG.US,D,20050301,000000,10.5333,10.5672,10.5253,10.5672,20193.454341666,0
+IMCG.US,D,20050302,000000,10.5223,10.6359,10.5223,10.6359,13884.380565997,0
+IMCG.US,D,20050303,000000,10.6329,10.6329,10.5482,10.5771,10108.776969545,0
+IMCG.US,D,20050304,000000,10.6129,10.6797,10.6129,10.6567,20848.160071689,0
+IMCG.US,D,20050307,000000,10.7186,10.7544,10.6817,10.7384,28428.487611481,0
+IMCG.US,D,20050308,000000,10.7504,10.7753,10.6627,10.6627,34150.133699936,0
+IMCG.US,D,20050309,000000,10.6607,10.6627,10.584,10.605,26519.598665509,0
+IMCG.US,D,20050310,000000,10.5532,10.5532,10.4198,10.5133,54330.534092997,0
+IMCG.US,D,20050311,000000,10.5253,10.597,10.5133,10.5323,18951.320924429,0
+IMCG.US,D,20050314,000000,10.5143,10.5732,10.5143,10.5732,12629.193200156,0
+IMCG.US,D,20050315,000000,10.595,10.6129,10.5035,10.5084,13884.380565997,0
+IMCG.US,D,20050316,000000,10.4775,10.4775,10.3958,10.3978,32192.041409223,0
+IMCG.US,D,20050317,000000,10.4228,10.4616,10.4228,10.4616,25908.071380871,0
+IMCG.US,D,20050318,000000,10.4486,10.4486,10.3799,10.4018,29065.118643436,0
+IMCG.US,D,20050321,000000,10.3958,10.4198,10.3431,10.3958,20193.454341666,0
+IMCG.US,D,20050322,000000,10.4586,10.4775,10.3521,10.3521,12629.193200156,0
+IMCG.US,D,20050323,000000,10.3241,10.3541,10.3142,10.3341,37911.67919789,0
+IMCG.US,D,20050324,000000,10.3461,10.3799,10.3321,10.3491,281755.42253517,0
+IMCG.US,D,20050328,000000,10.3829,10.3829,10.3461,10.3461,20848.160071689,0
+IMCG.US,D,20050329,000000,10.3461,10.3988,10.2256,10.2285,920485.12776591,0
+IMCG.US,D,20050330,000000,10.2564,10.3301,10.2494,10.3301,35380.217318461,0
+IMCG.US,D,20050331,000000,10.3829,10.4048,10.3729,10.3909,10108.776969545,0
+IMCG.US,D,20050401,000000,10.4566,10.4755,10.3451,10.367,8210.9336723919,0
+IMCG.US,D,20050404,000000,10.36,10.36,10.3012,10.3561,24629.788567497,0
+IMCG.US,D,20050405,000000,10.3889,10.3988,10.3829,10.3859,9478.1708369459,0
+IMCG.US,D,20050406,000000,10.4516,10.4745,10.4118,10.4118,7586.3524391489,0
+IMCG.US,D,20050408,000000,10.4825,10.4825,10.4038,10.4038,8210.9336723919,0
+IMCG.US,D,20050411,000000,10.3909,10.3909,10.3411,10.3729,3139.9767143903,0
+IMCG.US,D,20050412,000000,10.3321,10.3849,10.2315,10.3849,41064.709860886,0
+IMCG.US,D,20050413,000000,10.2614,10.2644,10.2097,10.2097,20848.160071689,0
+IMCG.US,D,20050414,000000,10.1539,10.1827,10.0473,10.0663,94121.981889973,0
+IMCG.US,D,20050415,000000,9.97361,9.99156,9.88896,9.90789,56196.244593584,0
+IMCG.US,D,20050418,000000,9.86705,9.9298,9.86705,9.89394,46130.646069424,0
+IMCG.US,D,20050419,000000,9.98856,10.0503,9.98856,10.0503,25908.071380871,0
+IMCG.US,D,20050420,000000,10.0802,10.0802,9.9278,9.9278,14526.032347416,0
+IMCG.US,D,20050421,000000,9.97361,10.0722,9.97361,10.0722,18951.320924429,0
+IMCG.US,D,20050422,000000,10.0772,10.111,9.96266,9.96266,10745.4080015,0
+IMCG.US,D,20050425,000000,10.0752,10.129,10.0692,10.111,14526.032347416,0
+IMCG.US,D,20050426,000000,10.107,10.1688,10.0742,10.0742,18951.320924429,0
+IMCG.US,D,20050427,000000,10.0343,10.0343,10.0343,10.0343,1224.0587191691,0
+IMCG.US,D,20050428,000000,9.87104,9.87104,9.87104,9.87104,612.53143453088,0
+IMCG.US,D,20050429,000000,9.85212,9.90789,9.77145,9.9039,76444.927179347,0
+IMCG.US,D,20050502,000000,9.93079,9.95269,9.93079,9.93677,8210.9336723919,0
+IMCG.US,D,20050503,000000,9.95966,9.96963,9.91684,9.9298,13253.774433399,0
+IMCG.US,D,20050504,000000,9.97162,10.0154,9.97162,10.0154,23386.651000368,0
+IMCG.US,D,20050505,000000,10.0553,10.1399,10.0553,10.1021,11382.039033455,0
+IMCG.US,D,20050506,000000,10.1539,10.1539,10.119,10.136,11382.039033455,0
+IMCG.US,D,20050509,000000,10.136,10.1807,10.132,10.1807,10745.4080015,0
+IMCG.US,D,20050510,000000,10.1409,10.1807,10.111,10.123,81503.834338636,0
+IMCG.US,D,20050511,000000,10.13,10.13,10.0991,10.111,6963.7795056913,0
+IMCG.US,D,20050512,000000,10.1777,10.1777,10.0353,10.0523,14526.032347416,0
+IMCG.US,D,20050513,000000,10.0712,10.0712,9.96763,10.0015,5685.4966923178,0
+IMCG.US,D,20050516,000000,10.0323,10.0672,10.0323,10.0672,5054.8905597188,0
+IMCG.US,D,20050517,000000,10.0901,10.0951,10.0901,10.0951,1860.6897511241,0
+IMCG.US,D,20050518,000000,10.2275,10.3172,10.2117,10.3012,25252.361500955,0
+IMCG.US,D,20050519,000000,10.3411,10.3571,10.3411,10.3461,35380.217318461,0
+IMCG.US,D,20050520,000000,10.366,10.3749,10.3511,10.369,45487.990138113,0
+IMCG.US,D,20050523,000000,10.4248,10.4377,10.4168,10.4377,20193.454341666,0
+IMCG.US,D,20050524,000000,10.4307,10.4506,10.4307,10.4506,1860.6897511241,0
+IMCG.US,D,20050525,000000,10.4098,10.4268,10.4098,10.4268,3788.6575450574,0
+IMCG.US,D,20050526,000000,10.4357,10.4845,10.4357,10.4815,6328.1526236289,0
+IMCG.US,D,20050527,000000,10.5133,10.5462,10.5114,10.5432,12005.616116806,0
+IMCG.US,D,20050531,000000,10.5223,10.5223,10.4925,10.5143,13253.774433399,0
+IMCG.US,D,20050601,000000,10.5373,10.6329,10.5223,10.586,8829.4900062788,0
+IMCG.US,D,20050602,000000,10.598,10.6687,10.598,10.6687,14526.032347416,0
+IMCG.US,D,20050603,000000,10.6687,10.6866,10.6229,10.6239,32863.817687421,0
+IMCG.US,D,20050606,000000,10.6239,10.6329,10.61,10.6329,28428.487611481,0
+IMCG.US,D,20050607,000000,10.7036,10.7534,10.6687,10.6687,22126.442885062,0
+IMCG.US,D,20050608,000000,10.6389,10.6707,10.586,10.586,32863.817687421,0
+IMCG.US,D,20050609,000000,10.5642,10.6936,10.5642,10.6936,8829.4900062788,0
+IMCG.US,D,20050610,000000,10.6657,10.6657,10.6657,10.6657,4418.2595277637,0
+IMCG.US,D,20050613,000000,10.6657,10.7294,10.6657,10.7146,11382.039033455,0
+IMCG.US,D,20050614,000000,10.7294,10.7534,10.7225,10.7504,12005.616116806,0
+IMCG.US,D,20050615,000000,10.7713,10.7853,10.7136,10.7853,26519.598665509,0
+IMCG.US,D,20050616,000000,10.7981,10.841,10.7981,10.8281,29065.118643436,0
+IMCG.US,D,20050617,000000,10.9147,10.9147,10.849,10.9018,26519.598665509,0
+IMCG.US,D,20050620,000000,10.8748,10.8958,10.861,10.8958,24629.788567497,0
+IMCG.US,D,20050621,000000,10.832,10.846,10.832,10.846,1224.0587191691,0
+IMCG.US,D,20050622,000000,10.8698,10.8698,10.848,10.848,9478.1708369459,0
+IMCG.US,D,20050623,000000,10.856,10.9227,10.8231,10.8231,15150.613580659,0
+IMCG.US,D,20050624,000000,10.7991,10.7991,10.7264,10.7504,20193.454341666,0
+IMCG.US,D,20050627,000000,10.7454,10.7454,10.7186,10.7424,15794.273661863,0
+IMCG.US,D,20050628,000000,10.7693,10.861,10.7693,10.861,44203.682425383,0
+IMCG.US,D,20050629,000000,10.8738,10.8768,10.856,10.856,24629.788567497,0
+IMCG.US,D,20050630,000000,10.9047,10.9047,10.841,10.841,42966.56975761,0
+IMCG.US,D,20050701,000000,10.859,10.8688,10.8221,10.8688,5685.4966923178,0
+IMCG.US,D,20050705,000000,10.867,10.9605,10.867,10.9555,8210.9336723919,0
+IMCG.US,D,20050706,000000,11.0132,11.0212,10.9585,10.9735,10108.776969545,0
+IMCG.US,D,20050707,000000,10.8908,11.0034,10.8868,11.0034,20848.160071689,0
+IMCG.US,D,20050708,000000,11.0192,11.1268,11.0192,11.1268,24005.207334255,0
+IMCG.US,D,20050711,000000,11.1458,11.1965,11.1358,11.1716,20193.454341666,0
+IMCG.US,D,20050712,000000,11.1985,11.2722,11.1856,11.2513,17035.402929207,0
+IMCG.US,D,20050713,000000,11.2393,11.2393,11.1906,11.2155,18951.320924429,0
+IMCG.US,D,20050714,000000,11.2314,11.2413,11.1726,11.1926,18332.764590541,0
+IMCG.US,D,20050715,000000,11.1886,11.2383,11.1846,11.2215,15794.273661863,0
+IMCG.US,D,20050718,000000,11.2015,11.2045,11.1796,11.1985,20193.454341666,0
+IMCG.US,D,20050719,000000,11.2235,11.3021,11.1936,11.3021,392930.88205242,0
+IMCG.US,D,20050720,000000,11.2722,11.3479,11.2722,11.3479,9478.1708369459,0
+IMCG.US,D,20050721,000000,11.3031,11.305,11.2343,11.2732,15150.613580659,0
+IMCG.US,D,20050722,000000,11.326,11.3609,11.316,11.3609,10745.4080015,0
+IMCG.US,D,20050725,000000,11.3768,11.3967,11.318,11.337,37282.077215184,0
+IMCG.US,D,20050726,000000,11.3609,11.3907,11.3609,11.3907,15150.613580659,0
+IMCG.US,D,20050727,000000,11.3659,11.4166,11.3659,11.4166,6328.1526236289,0
+IMCG.US,D,20050728,000000,11.4554,11.5381,11.4554,11.5381,13884.380565997,0
+IMCG.US,D,20050729,000000,11.5521,11.5521,11.5013,11.5152,31567.460175979,0
+IMCG.US,D,20050801,000000,11.5441,11.5481,11.5251,11.5251,25252.361500955,0
+IMCG.US,D,20050802,000000,11.57,11.6018,11.57,11.5949,13253.774433399,0
+IMCG.US,D,20050803,000000,11.5949,11.6208,11.5859,11.6088,13253.774433399,0
+IMCG.US,D,20050804,000000,11.5551,11.5551,11.5231,11.5231,7586.3524391489,0
+IMCG.US,D,20050805,000000,11.4644,11.4784,11.3797,11.4067,38530.235531778,0
+IMCG.US,D,20050808,000000,11.4246,11.4246,11.332,11.338,36016.848350416,0
+IMCG.US,D,20050809,000000,11.3857,11.3897,11.3619,11.3669,27167.275346283,0
+IMCG.US,D,20050810,000000,11.4286,11.4804,11.3857,11.3857,50524.805999764,0
+IMCG.US,D,20050811,000000,11.4385,11.4864,11.4246,11.4485,13884.380565997,0
+IMCG.US,D,20050812,000000,11.4216,11.4504,11.3748,11.4385,26519.598665509,0
+IMCG.US,D,20050815,000000,11.4385,11.4854,11.4007,11.4564,29065.118643436,0
+IMCG.US,D,20050816,000000,11.4007,11.4136,11.2981,11.2981,84014.20907032,0
+IMCG.US,D,20050817,000000,11.318,11.338,11.31,11.31,24005.207334255,0
+IMCG.US,D,20050818,000000,11.2782,11.324,11.2782,11.318,27790.852429634,0
+IMCG.US,D,20050819,000000,11.335,11.3559,11.335,11.3449,9478.1708369459,0
+IMCG.US,D,20050822,000000,11.3609,11.3659,11.2782,11.2952,24629.788567497,0
+IMCG.US,D,20050823,000000,11.3509,11.3509,11.2981,11.322,850324.17061491,0
+IMCG.US,D,20050824,000000,11.322,11.4504,11.322,11.3449,23386.651000368,0
+IMCG.US,D,20050825,000000,11.3479,11.3579,11.3429,11.3429,20848.160071689,0
+IMCG.US,D,20050826,000000,11.3021,11.3021,11.2513,11.2722,24629.788567497,0
+IMCG.US,D,20050829,000000,11.2543,11.334,11.2543,11.33,44822.23875927,0
+IMCG.US,D,20050830,000000,11.2832,11.322,11.2752,11.3001,66977.80199122,0
+IMCG.US,D,20050831,000000,11.4007,11.5251,11.3827,11.5251,72651.248884826,0
+IMCG.US,D,20050901,000000,11.579,11.579,11.5142,11.5301,70135.853403679,0
+IMCG.US,D,20050902,000000,11.5202,11.5271,11.4594,11.4594,10745.4080015,0
+IMCG.US,D,20050906,000000,11.4993,11.5919,11.4993,11.5919,42330.942875548,0
+IMCG.US,D,20050907,000000,11.579,11.6447,11.579,11.6367,35380.217318461,0
+IMCG.US,D,20050908,000000,11.6188,11.6556,11.5939,11.6108,1171257.5053626,0
+IMCG.US,D,20050909,000000,11.6188,11.6915,11.6188,11.6915,17035.402929207,0
+IMCG.US,D,20050912,000000,11.6695,11.6925,11.6695,11.6925,17702.158457943,0
+IMCG.US,D,20050913,000000,11.6437,11.6606,11.6138,11.6367,22126.442885062,0
+IMCG.US,D,20050914,000000,11.5461,11.6337,11.5142,11.576,243204.09985564,0
+IMCG.US,D,20050915,000000,11.5998,11.5998,11.5421,11.5441,8829.4900062788,0
+IMCG.US,D,20050916,000000,11.5939,11.6158,11.56,11.6058,15794.273661863,0
+IMCG.US,D,20050919,000000,11.6128,11.6128,11.566,11.5809,17035.402929207,0
+IMCG.US,D,20050920,000000,11.6238,11.6576,11.4913,11.5281,50524.805999764,0
+IMCG.US,D,20050921,000000,11.4684,11.4684,11.3748,11.3748,82758.017554586,0
+IMCG.US,D,20050922,000000,11.3579,11.3748,11.319,11.3748,15150.613580659,0
+IMCG.US,D,20050923,000000,11.4564,11.4584,11.4425,11.4425,4418.2595277637,0
+IMCG.US,D,20050926,000000,11.4903,11.5172,11.4724,11.5013,45487.990138113,0
+IMCG.US,D,20050927,000000,11.4664,11.5152,11.4664,11.4913,10108.776969545,0
+IMCG.US,D,20050928,000000,11.5073,11.5251,11.4774,11.5172,6328.1526236289,0
+IMCG.US,D,20050929,000000,11.5172,11.6347,11.4814,11.6318,15150.613580659,0
+IMCG.US,D,20050930,000000,11.6397,11.7323,11.6397,11.7154,68850.541541057,0
+IMCG.US,D,20051003,000000,11.7662,11.7921,11.7273,11.7851,90976.984426119,0
+IMCG.US,D,20051004,000000,11.7881,11.8149,11.6795,11.6795,44203.682425383,0
+IMCG.US,D,20051005,000000,11.6586,11.6586,11.4316,11.4405,50524.805999764,0
+IMCG.US,D,20051006,000000,11.3877,11.4146,11.1985,11.2922,37911.67919789,0
+IMCG.US,D,20051007,000000,11.328,11.3459,11.322,11.3459,41694.311843593,0
+IMCG.US,D,20051010,000000,11.3429,11.3429,11.2363,11.2513,1102406.9638215,0
+IMCG.US,D,20051011,000000,11.2922,11.2971,11.1806,11.1876,24005.207334255,0
+IMCG.US,D,20051012,000000,11.1616,11.1985,10.9874,11.0262,46130.646069424,0
+IMCG.US,D,20051013,000000,11.0222,11.0342,10.8908,11.0024,174985.16859708,0
+IMCG.US,D,20051014,000000,11.0691,11.1716,11.0064,11.1656,49282.672582527,0
+IMCG.US,D,20051017,000000,11.1826,11.2264,11.1587,11.2254,87818.933013661,0
+IMCG.US,D,20051018,000000,11.1886,11.1886,11.0791,11.0791,28428.487611481,0
+IMCG.US,D,20051019,000000,11.0182,11.2323,10.9585,11.2323,18332.764590541,0
+IMCG.US,D,20051020,000000,11.2673,11.2752,11.0711,11.1109,38530.235531778,0
+IMCG.US,D,20051021,000000,11.1746,11.2682,11.1746,11.2463,56844.925424251,0
+IMCG.US,D,20051024,000000,11.2752,11.4296,11.2752,11.4296,60646.636917914,0
+IMCG.US,D,20051025,000000,11.4017,11.4356,11.3489,11.3817,51802.084663244,0
+IMCG.US,D,20051026,000000,11.4007,11.4594,11.3479,11.3529,45487.990138113,0
+IMCG.US,D,20051027,000000,11.3479,11.3479,11.1528,11.1528,54949.090426884,0
+IMCG.US,D,20051028,000000,11.2215,11.2981,11.1278,11.2971,35380.217318461,0
+IMCG.US,D,20051031,000000,11.3748,11.5073,11.3748,11.4554,96631.352471764,0
+IMCG.US,D,20051101,000000,11.4554,11.5371,11.4356,11.5231,172482.82706454,0
+IMCG.US,D,20051102,000000,11.5461,11.7243,11.5461,11.7124,248289.11491214,0
+IMCG.US,D,20051103,000000,11.8259,11.8847,11.7791,11.8179,162996.62302845,0
+IMCG.US,D,20051104,000000,11.8439,11.8439,11.7214,11.7722,106746.15434067,0
+IMCG.US,D,20051107,000000,11.7851,11.801,11.7224,11.7702,99194.947147759,0
+IMCG.US,D,20051108,000000,11.7263,11.7901,11.7084,11.7562,119387.39733953,0
+IMCG.US,D,20051109,000000,11.7472,11.8499,11.7154,11.7702,72651.248884826,0
+IMCG.US,D,20051110,000000,11.7752,11.8558,11.6666,11.8309,2144144.1952777,0
+IMCG.US,D,20051111,000000,11.8419,11.8658,11.8239,11.8578,126969.73317911,0
+IMCG.US,D,20051114,000000,11.8847,11.9056,11.8598,11.8767,1187057.8039239,0
+IMCG.US,D,20051115,000000,11.8737,11.9186,11.798,11.8149,111187.50931596,0
+IMCG.US,D,20051116,000000,11.8598,11.8628,11.7801,11.8628,61929.94048075,0
+IMCG.US,D,20051117,000000,11.9235,12.033,11.9156,12.033,104867.38989147,0
+IMCG.US,D,20051118,000000,12.046,12.057,11.9972,12.046,282372.97471916,0
+IMCG.US,D,20051121,000000,12.046,12.1515,12.0241,12.1515,164246.78964483,0
+IMCG.US,D,20051122,000000,12.1535,12.2462,12.1417,12.2382,100442.10131446,0
+IMCG.US,D,20051123,000000,12.2232,12.3238,12.2153,12.2631,203431.73090663,0
+IMCG.US,D,20051125,000000,12.2681,12.2781,12.2392,12.2711,245121.02200076,0
+IMCG.US,D,20051128,000000,12.2581,12.2581,12.065,12.0719,349362.8265091,0
+IMCG.US,D,20051129,000000,12.1387,12.1675,12.0749,12.0938,94751.583872679,0
+IMCG.US,D,20051130,000000,12.1287,12.1486,12.0918,12.0998,82758.017554586,0
+IMCG.US,D,20051201,000000,12.1934,12.2979,12.1934,12.2969,98564.34101516,0
+IMCG.US,D,20051202,000000,12.2811,12.3209,12.2551,12.2999,61275.234750728,0
+IMCG.US,D,20051205,000000,12.2979,12.2979,12.2114,12.2382,317771.2667357,0
+IMCG.US,D,20051206,000000,12.29,12.3478,12.2561,12.2601,319668.10588296,0
+IMCG.US,D,20051207,000000,12.2949,12.3059,12.2014,12.2332,54949.090426884,0
+IMCG.US,D,20051208,000000,12.2651,12.3408,12.2203,12.2871,67596.358325107,0
+IMCG.US,D,20051209,000000,12.2999,12.3548,12.2651,12.3468,53088.40067576,0
+IMCG.US,D,20051212,000000,12.4145,12.4145,12.3238,12.3836,60646.636917914,0
+IMCG.US,D,20051213,000000,12.3598,12.4305,12.3428,12.3617,667134.0932448,0
+IMCG.US,D,20051214,000000,12.3756,12.4423,12.3408,12.4095,77706.139444544,0
+IMCG.US,D,20051215,000000,12.4195,12.4195,12.3298,12.3408,104237.78790877,0
+IMCG.US,D,20051216,000000,12.3756,12.3756,12.2811,12.293,360107.23036071,0
+IMCG.US,D,20051219,000000,12.29,12.291,12.1407,12.1466,111824.14034792,0
+IMCG.US,D,20051220,000000,12.1486,12.2412,12.1177,12.1804,69475.122774299,0
+IMCG.US,D,20051221,000000,12.2203,12.3288,12.2203,12.291,44822.23875927,0
+IMCG.US,D,20051222,000000,12.3378,12.3816,12.3189,12.3816,30319.301859386,0
+IMCG.US,D,20051223,000000,12.3916,12.4085,12.3598,12.3816,105503.01677354,0
+IMCG.US,D,20051227,000000,12.4334,12.4334,12.2462,12.2462,54949.090426884,0
+IMCG.US,D,20051228,000000,12.2969,12.3448,12.2631,12.3348,37282.077215184,0
+IMCG.US,D,20051229,000000,12.3159,12.3498,12.2761,12.2761,56196.244593584,0
+IMCG.US,D,20051230,000000,12.2124,12.2631,12.1984,12.2412,126969.73317911,0
+IMCG.US,D,20060103,000000,12.2731,12.4205,12.1555,12.4055,212902.87269433,0
+IMCG.US,D,20060104,000000,12.4025,12.526,12.4025,12.526,319019.42505229,0
+IMCG.US,D,20060105,000000,12.542,12.5509,12.4772,12.529,176251.40161174,0
+IMCG.US,D,20060106,000000,12.6196,12.7013,12.5689,12.6714,176870.96209552,0
+IMCG.US,D,20060109,000000,12.7083,12.789,12.7033,12.768,244495.43661763,0
+IMCG.US,D,20060110,000000,12.7123,12.8148,12.7123,12.8148,183190.07737011,0
+IMCG.US,D,20060111,000000,12.8208,12.8735,12.78,12.8577,196455.90160223,0
+IMCG.US,D,20060112,000000,12.8617,12.8885,12.765,12.77,148464.56578168,0
+IMCG.US,D,20060113,000000,12.762,12.767,12.7301,12.7531,101084.75724578,0
+IMCG.US,D,20060117,000000,12.7163,12.7212,12.6574,12.7083,179427.52772228,0
+IMCG.US,D,20060118,000000,12.6296,12.7271,12.6246,12.7183,157931.69096981,0
+IMCG.US,D,20060119,000000,12.8128,12.9562,12.8128,12.9324,214171.11400878,0
+IMCG.US,D,20060120,000000,12.9284,12.9393,12.7291,12.7291,370834.56366414,0
+IMCG.US,D,20060123,000000,12.7271,12.7531,12.6864,12.7291,126344.14779598,0
+IMCG.US,D,20060124,000000,12.7163,12.8337,12.7163,12.8228,109921.2763013,0
+IMCG.US,D,20060125,000000,12.8567,12.8597,12.7053,12.7371,64463.410659966,0
+IMCG.US,D,20060126,000000,12.8507,12.9522,12.8128,12.9482,123805.6568673,0
+IMCG.US,D,20060127,000000,12.9871,13.1116,12.9772,13.0349,154778.66030682,0
+IMCG.US,D,20060130,000000,13.0718,13.1036,13.0449,13.0479,116242.39987568,0
+IMCG.US,D,20060131,000000,13.0459,13.0966,13.0031,13.0768,123805.6568673,0
+IMCG.US,D,20060201,000000,13.0568,13.1196,13.0568,13.0847,125726.59561198,0
+IMCG.US,D,20060202,000000,13.0738,13.0777,12.9214,12.9772,95375.160956029,0
+IMCG.US,D,20060203,000000,12.9144,12.9791,12.8646,12.9015,84655.860851739,0
+IMCG.US,D,20060206,000000,12.9592,13.008,12.9234,13.0001,145950.17445043,0
+IMCG.US,D,20060207,000000,12.9502,12.9642,12.8038,12.8168,107400.86007069,0
+IMCG.US,D,20060208,000000,12.8676,12.9294,12.8188,12.9214,120660.65940344,0
+IMCG.US,D,20060209,000000,12.9951,13.0369,12.8735,12.8735,78330.720677788,0
+IMCG.US,D,20060210,000000,12.8148,12.8686,12.7183,12.8407,604562.50098263,0
+IMCG.US,D,20060213,000000,12.8148,12.8367,12.7222,12.77,89715.77216092,0
+IMCG.US,D,20060214,000000,12.7401,12.8517,12.7033,12.8337,29701.749675392,0
+IMCG.US,D,20060215,000000,12.8248,12.9074,12.8148,12.8905,99824.549130466,0
+IMCG.US,D,20060216,000000,12.9482,13.008,12.9294,13.008,90976.984426119,0
+IMCG.US,D,20060217,000000,13.011,13.013,12.9662,12.9752,67596.358325107,0
+IMCG.US,D,20060221,000000,12.9931,12.9931,12.9015,12.9344,49907.253815769,0
+IMCG.US,D,20060222,000000,12.9314,13.01,12.8995,13.0021,54949.090426884,0
+IMCG.US,D,20060223,000000,12.9772,13.0489,12.9692,12.9951,90976.984426119,0
+IMCG.US,D,20060224,000000,13.0179,13.0817,13.0179,13.0768,39803.497595688,0
+IMCG.US,D,20060227,000000,13.0986,13.1345,13.0708,13.0956,117509.63704024,0
+IMCG.US,D,20060228,000000,13.0718,13.0718,12.9522,12.9772,105503.01677354,0
+IMCG.US,D,20060301,000000,13.0459,13.1863,13.0319,13.1803,67596.358325107,0
+IMCG.US,D,20060302,000000,13.1485,13.2092,13.1246,13.1913,88449.539146259,0
+IMCG.US,D,20060303,000000,13.1514,13.2331,13.1385,13.1385,54330.534092997,0
+IMCG.US,D,20060306,000000,13.1146,13.1186,12.9662,12.9782,110556.90318336,0
+IMCG.US,D,20060307,000000,12.9074,12.9204,12.8148,12.8467,65087.991893209,0
+IMCG.US,D,20060308,000000,12.7571,12.8517,12.7083,12.8517,115605.76884373,0
+IMCG.US,D,20060309,000000,12.8567,12.9074,12.8018,12.8088,46755.227302668,0
+IMCG.US,D,20060310,000000,12.7451,12.8815,12.7173,12.8537,78960.322660494,0
+IMCG.US,D,20060313,000000,12.9244,12.9612,12.8915,12.9094,75190.743963398,0
+IMCG.US,D,20060314,000000,12.8815,13.0459,12.8815,13.0459,31567.460175979,0
+IMCG.US,D,20060315,000000,13.0678,13.1435,13.0409,13.1435,72020.642752227,0
+IMCG.US,D,20060316,000000,13.1485,13.2281,13.1475,13.1485,75802.271248036,0
+IMCG.US,D,20060317,000000,13.1613,13.2012,13.1435,13.1923,58729.7147728,0
+IMCG.US,D,20060320,000000,13.2221,13.2331,13.1385,13.1623,58112.162588806,0
+IMCG.US,D,20060321,000000,13.0956,13.269,13.0349,13.0349,85904.019168332,0
+IMCG.US,D,20060322,000000,13.0369,13.1435,13.0239,13.1385,70135.853403679,0
+IMCG.US,D,20060323,000000,13.1564,13.1763,13.1146,13.1643,23386.651000368,0
+IMCG.US,D,20060324,000000,13.1783,13.239,13.1574,13.236,60646.636917914,0
+IMCG.US,D,20060327,000000,13.2172,13.2251,13.1813,13.2152,64463.410659966,0
+IMCG.US,D,20060328,000000,13.2182,13.3038,13.1923,13.1943,54330.534092997,0
+IMCG.US,D,20060329,000000,13.243,13.3874,13.2311,13.3586,75190.743963398,0
+IMCG.US,D,20060330,000000,13.4293,13.4701,13.3377,13.3914,97274.008403075,0
+IMCG.US,D,20060331,000000,13.3954,13.4064,13.3257,13.3884,54330.534092997,0
+IMCG.US,D,20060403,000000,13.4293,13.4881,13.3586,13.3606,101084.75724578,0
+IMCG.US,D,20060404,000000,13.3635,13.4173,13.3068,13.4154,75802.271248036,0
+IMCG.US,D,20060405,000000,13.4551,13.5169,13.4104,13.498,48652.066449927,0
+IMCG.US,D,20060406,000000,13.495,13.5348,13.4352,13.5109,128242.99524302,0
+IMCG.US,D,20060407,000000,13.5796,13.5796,13.3665,13.3755,72020.642752227,0
+IMCG.US,D,20060410,000000,13.3874,13.4263,13.3377,13.3685,72020.642752227,0
+IMCG.US,D,20060411,000000,13.4213,13.4213,13.1813,13.2182,124453.33354807,0
+IMCG.US,D,20060412,000000,13.263,13.2968,13.249,13.2729,36639.421283873,0
+IMCG.US,D,20060413,000000,13.2201,13.3317,13.2142,13.3167,35380.217318461,0
+IMCG.US,D,20060417,000000,13.3347,13.3506,13.2072,13.254,228078.59002231,0
+IMCG.US,D,20060418,000000,13.3307,13.5089,13.3307,13.5069,55585.721458839,0
+IMCG.US,D,20060419,000000,13.5558,13.6543,13.5139,13.6493,66335.146059909,0
+IMCG.US,D,20060420,000000,13.6444,13.6972,13.5976,13.6812,71391.040769521,0
+IMCG.US,D,20060421,000000,13.7052,13.7052,13.5438,13.6165,89098.219976927,0
+IMCG.US,D,20060424,000000,13.5687,13.6005,13.5239,13.5846,32863.817687421,0
+IMCG.US,D,20060425,000000,13.6235,13.6235,13.5159,13.5717,59373.374854003,0
+IMCG.US,D,20060426,000000,13.6205,13.6454,13.504,13.5169,197085.50358494,0
+IMCG.US,D,20060427,000000,13.3824,13.5757,13.3665,13.496,77706.139444544,0
+IMCG.US,D,20060428,000000,13.5258,13.5766,13.5109,13.5169,24629.788567497,0
+IMCG.US,D,20060501,000000,13.5766,13.6055,13.4631,13.495,160482.2316972,0
+IMCG.US,D,20060502,000000,13.5548,13.5766,13.504,13.5766,51802.084663244,0
+IMCG.US,D,20060503,000000,13.5766,13.5786,13.5169,13.5637,37911.67919789,0
+IMCG.US,D,20060504,000000,13.5976,13.6762,13.5757,13.6762,82758.017554586,0
+IMCG.US,D,20060505,000000,13.7659,13.8226,13.722,13.8206,186378.25327936,0
+IMCG.US,D,20060508,000000,13.8117,13.8516,13.7997,13.8306,66977.80199122,0
+IMCG.US,D,20060509,000000,13.8286,13.8466,13.8097,13.8416,63203.202544661,0
+IMCG.US,D,20060510,000000,13.8077,13.8276,13.738,13.7719,58729.7147728,0
+IMCG.US,D,20060511,000000,13.7878,13.7878,13.5757,13.5826,158567.31785187,0
+IMCG.US,D,20060512,000000,13.4611,13.49,13.3277,13.3427,387895.07034066,0
+IMCG.US,D,20060515,000000,13.2729,13.2819,13.1186,13.2062,346823.33143053,0
+IMCG.US,D,20060516,000000,13.2122,13.252,13.1295,13.1883,120030.05327084,0
+IMCG.US,D,20060517,000000,13.1275,13.1275,12.8945,12.9124,393567.51308438,0
+IMCG.US,D,20060518,000000,13.008,13.008,12.786,12.786,281111.76245396,0
+IMCG.US,D,20060519,000000,12.8128,12.8865,12.6864,12.8407,186983.75566464,0
+IMCG.US,D,20060522,000000,12.7491,12.7491,12.534,12.6933,170572.93396868,0
+IMCG.US,D,20060523,000000,12.8417,12.8965,12.6037,12.6037,325340.54862667,0
+IMCG.US,D,20060524,000000,12.5749,12.6714,12.3866,12.5669,296286.47563205,0
+IMCG.US,D,20060525,000000,12.6396,12.7541,12.5937,12.7541,80224.54737537,0
+IMCG.US,D,20060526,000000,12.788,12.8597,12.788,12.8467,59997.956087246,0
+IMCG.US,D,20060530,000000,12.8208,12.8208,12.6396,12.6396,141513.84022459,0
+IMCG.US,D,20060531,000000,12.6973,12.7969,12.6804,12.7969,63203.202544661,0
+IMCG.US,D,20060601,000000,12.7949,12.9871,12.7949,12.9791,109921.2763013,0
+IMCG.US,D,20060602,000000,13.0867,13.0986,12.9562,13.0239,59373.374854003,0
+IMCG.US,D,20060605,000000,12.9851,12.9851,12.7103,12.7103,1453637.509131,0
+IMCG.US,D,20060606,000000,12.7183,12.7183,12.4902,12.6057,249520.20268056,0
+IMCG.US,D,20060607,000000,12.6117,12.6893,12.4742,12.4742,135823.32278282,0
+IMCG.US,D,20060608,000000,12.3548,12.4255,12.1097,12.4085,497821.36739143,0
+IMCG.US,D,20060609,000000,12.4583,12.5529,12.3548,12.3916,65087.991893209,0
+IMCG.US,D,20060612,000000,12.3598,12.3627,12.046,12.051,184463.33943403,0
+IMCG.US,D,20060613,000000,11.9733,12.06,11.7622,11.8229,217939.68855598,0
+IMCG.US,D,20060614,000000,11.8359,11.9245,11.8159,11.9176,88449.539146259,0
+IMCG.US,D,20060615,000000,12.033,12.3836,12.033,12.3598,121939.94636671,0
+IMCG.US,D,20060616,000000,12.3189,12.3219,12.2232,12.2821,70135.853403679,0
+IMCG.US,D,20060619,000000,12.3079,12.3079,12.0878,12.1277,49907.253815769,0
+IMCG.US,D,20060620,000000,12.1048,12.1884,12.0211,12.052,78960.322660494,0
+IMCG.US,D,20060621,000000,12.0908,12.3348,12.0908,12.29,23386.651000368,0
+IMCG.US,D,20060622,000000,12.2781,12.2781,12.1824,12.2322,31567.460175979,0
+IMCG.US,D,20060623,000000,12.2153,12.3876,12.2153,12.3398,58112.162588806,0
+IMCG.US,D,20060626,000000,12.3448,12.3806,12.3159,12.3806,44822.23875927,0
+IMCG.US,D,20060627,000000,12.3896,12.3896,12.1984,12.1984,34150.133699936,0
+IMCG.US,D,20060628,000000,12.2272,12.2392,12.1307,12.2302,75802.271248036,0
+IMCG.US,D,20060629,000000,12.3209,12.6336,12.3109,12.6196,125726.59561198,0
+IMCG.US,D,20060630,000000,12.7023,12.7401,12.6206,12.7291,2022188.1825127,0
+IMCG.US,D,20060703,000000,12.7491,12.8288,12.7491,12.8288,51147.378933222,0
+IMCG.US,D,20060705,000000,12.7163,12.7163,12.5449,12.6326,684186.56672217,0
+IMCG.US,D,20060706,000000,12.6714,12.7271,12.5827,12.6077,70753.405587673,0
+IMCG.US,D,20060707,000000,12.511,12.5739,12.4135,12.4295,85273.413035733,0
+IMCG.US,D,20060710,000000,12.4453,12.4812,12.2821,12.3079,792199.9582274,0
+IMCG.US,D,20060711,000000,12.2521,12.3946,12.2173,12.3946,29065.118643436,0
+IMCG.US,D,20060712,000000,12.3876,12.4165,12.2322,12.2541,80224.54737537,0
+IMCG.US,D,20060713,000000,12.1436,12.1964,12.0072,12.0191,181953.96885224,0
+IMCG.US,D,20060714,000000,12.0191,12.0251,11.801,11.8996,347459.96246249,0
+IMCG.US,D,20060717,000000,11.9235,11.9454,11.7921,11.8239,1111867.0599605,0
+IMCG.US,D,20060718,000000,11.8817,11.8976,11.6576,11.7901,168032.43474021,0
+IMCG.US,D,20060719,000000,11.8926,12.1436,11.8916,12.1197,63203.202544661,0
+IMCG.US,D,20060720,000000,12.1157,12.1157,11.7851,11.7851,78330.720677788,0
+IMCG.US,D,20060721,000000,11.7373,11.7373,11.5461,11.5501,224260.81213036,0
+IMCG.US,D,20060724,000000,11.6636,11.8469,11.6636,11.8469,375265.87714051,0
+IMCG.US,D,20060725,000000,11.8469,12.0171,11.8469,11.9663,142774.04833991,0
+IMCG.US,D,20060726,000000,11.8946,12.0111,11.8389,11.9424,125726.59561198,0
+IMCG.US,D,20060727,000000,12.033,12.046,11.808,11.8339,108035.48280286,0
+IMCG.US,D,20060728,000000,11.9554,12.043,11.8787,12.038,166142.6246422,0
+IMCG.US,D,20060731,000000,12.0271,12.1147,12.0211,12.0828,77706.139444544,0
+IMCG.US,D,20060801,000000,11.9953,11.9953,11.8667,11.9454,77706.139444544,0
+IMCG.US,D,20060802,000000,12.057,12.1197,12.0321,12.041,45487.990138113,0
+IMCG.US,D,20060803,000000,11.9524,12.1884,11.9524,12.1387,77074.529162053,0
+IMCG.US,D,20060804,000000,12.2252,12.2252,11.9893,12.048,70135.853403679,0
+IMCG.US,D,20060807,000000,12.0221,12.0221,11.9056,11.9365,56844.925424251,0
+IMCG.US,D,20060808,000000,11.9574,12.0082,11.8,11.8548,233739.9871172,0
+IMCG.US,D,20060809,000000,11.9374,11.9683,11.7403,11.7592,102982.60054292,0
+IMCG.US,D,20060810,000000,11.6666,11.8209,11.6666,11.7881,56844.925424251,0
+IMCG.US,D,20060811,000000,11.7562,11.7742,11.6785,11.7263,192692.34780449,0
+IMCG.US,D,20060814,000000,11.7801,11.8469,11.7114,11.7164,161725.36926433,0
+IMCG.US,D,20060815,000000,11.8558,12.0141,11.8558,12.0022,118763.82025619,0
+IMCG.US,D,20060816,000000,12.0759,12.2711,12.0759,12.2611,82758.017554586,0
+IMCG.US,D,20060817,000000,12.2442,12.3468,12.2442,12.2999,25252.361500955,0
+IMCG.US,D,20060818,000000,12.291,12.3398,12.1994,12.3209,25908.071380871,0
+IMCG.US,D,20060821,000000,12.2442,12.2442,12.1884,12.2193,88449.539146259,0
+IMCG.US,D,20060822,000000,12.2034,12.2601,12.1725,12.2193,32192.041409223,0
+IMCG.US,D,20060823,000000,12.1984,12.1984,12.065,12.1048,37911.67919789,0
+IMCG.US,D,20060824,000000,12.0798,12.0878,11.9953,12.0798,61929.94048075,0
+IMCG.US,D,20060825,000000,12.054,12.1317,12.054,12.1097,87818.933013661,0
+IMCG.US,D,20060828,000000,12.1257,12.1984,12.1257,12.1755,122557.4985507,0
+IMCG.US,D,20060829,000000,12.1755,12.2302,12.0808,12.2302,82127.411421986,0
+IMCG.US,D,20060830,000000,12.2362,12.2741,12.2094,12.2611,58112.162588806,0
+IMCG.US,D,20060831,000000,12.2521,12.3129,12.2442,12.29,70135.853403679,0
+IMCG.US,D,20060901,000000,12.3099,12.3816,12.2969,12.3686,150342.32608098,0
+IMCG.US,D,20060905,000000,12.3238,12.4334,12.3238,12.4325,84655.860851739,0
+IMCG.US,D,20060906,000000,12.2999,12.3109,12.1854,12.1904,36016.848350416,0
+IMCG.US,D,20060907,000000,12.0998,12.1984,12.0798,12.1127,60646.636917914,0
+IMCG.US,D,20060908,000000,12.1307,12.1625,12.1038,12.1307,36016.848350416,0
+IMCG.US,D,20060911,000000,12.043,12.1675,11.9534,12.0908,91613.615458074,0
+IMCG.US,D,20060912,000000,12.1157,12.3348,12.1157,12.3328,43579.101192141,0
+IMCG.US,D,20060913,000000,12.3318,12.4722,12.3318,12.4663,80855.153507969,0
+IMCG.US,D,20060914,000000,12.4115,12.4255,12.3448,12.3956,139622.0218268,0
+IMCG.US,D,20060915,000000,12.4583,12.4902,12.3926,12.4275,124453.33354807,0
+IMCG.US,D,20060918,000000,12.4663,12.516,12.4354,12.4583,85273.413035733,0
+IMCG.US,D,20060919,000000,12.4982,12.4982,12.2979,12.3956,65705.544077203,0
+IMCG.US,D,20060920,000000,12.4673,12.542,12.4325,12.4722,115605.76884373,0
+IMCG.US,D,20060921,000000,12.532,12.532,12.3975,12.4295,49907.253815769,0
+IMCG.US,D,20060922,000000,12.3528,12.3548,12.2601,12.3189,77074.529162053,0
+IMCG.US,D,20060925,000000,12.2791,12.4463,12.1984,12.4453,68214.914658994,0
+IMCG.US,D,20060926,000000,12.4055,12.521,12.4055,12.521,70135.853403679,0
+IMCG.US,D,20060927,000000,12.516,12.5719,12.4962,12.524,84655.860851739,0
+IMCG.US,D,20060928,000000,12.5639,12.5797,12.4693,12.54,87188.326881061,0
+IMCG.US,D,20060929,000000,12.5579,12.5639,12.511,12.516,66977.80199122,0
+IMCG.US,D,20061002,000000,12.4772,12.518,12.3756,12.4095,27790.852429634,0
+IMCG.US,D,20061003,000000,12.3816,12.3916,12.2631,12.3348,88449.539146259,0
+IMCG.US,D,20061004,000000,12.3209,12.5579,12.3209,12.5479,16418.854895105,0
+IMCG.US,D,20061005,000000,12.6466,12.7331,12.5987,12.7331,26519.598665509,0
+IMCG.US,D,20061006,000000,12.6634,12.7033,12.6176,12.6804,51802.084663244,0
+IMCG.US,D,20061009,000000,12.6684,12.778,12.6684,12.7411,36639.421283873,0
+IMCG.US,D,20061010,000000,12.7411,12.8038,12.7271,12.773,29065.118643436,0
+IMCG.US,D,20061011,000000,12.7183,12.792,12.7013,12.7401,22126.442885062,0
+IMCG.US,D,20061012,000000,12.777,12.9055,12.777,12.9045,62554.521713993,0
+IMCG.US,D,20061013,000000,12.9403,12.9931,12.9393,12.9702,26519.598665509,0
+IMCG.US,D,20061016,000000,12.9991,13.0906,12.9991,13.0867,104867.38989147,0
+IMCG.US,D,20061017,000000,13.0269,13.0269,12.8965,12.9522,33500.448719376,0
+IMCG.US,D,20061018,000000,13.0021,13.0021,12.8258,12.8915,53705.952859754,0
+IMCG.US,D,20061019,000000,12.8367,12.9363,12.8367,12.9363,57481.556456206,0
+IMCG.US,D,20061020,000000,12.8865,12.8865,12.8228,12.8228,46755.227302668,0
+IMCG.US,D,20061023,000000,12.781,12.9423,12.781,12.8915,37911.67919789,0
+IMCG.US,D,20061024,000000,12.8935,12.9662,12.8905,12.9662,31567.460175979,0
+IMCG.US,D,20061025,000000,12.9791,13.0289,12.9442,13.0159,372094.77177944,0
+IMCG.US,D,20061026,000000,13.0877,13.1643,13.0021,13.1574,23386.651000368,0
+IMCG.US,D,20061027,000000,13.1226,13.1753,13.0001,13.0239,60646.636917914,0
+IMCG.US,D,20061030,000000,12.9642,13.0449,12.9452,13.0319,70753.405587673,0
+IMCG.US,D,20061031,000000,13.0349,13.0399,12.9403,13.011,405573.12920118,0
+IMCG.US,D,20061101,000000,13.0289,13.0289,12.786,12.8248,416964.20558367,0
+IMCG.US,D,20061102,000000,12.7431,12.8208,12.7203,12.8118,61929.94048075,0
+IMCG.US,D,20061103,000000,12.8337,12.8437,12.791,12.8437,27790.852429634,0
+IMCG.US,D,20061106,000000,12.8855,13.0379,12.8855,13.0329,47391.858334622,0
+IMCG.US,D,20061107,000000,13.0718,13.1275,13.0568,13.0906,49907.253815769,0
+IMCG.US,D,20061108,000000,13.0179,13.1594,13.0179,13.1514,37911.67919789,0
+IMCG.US,D,20061109,000000,13.1703,13.1883,13.0528,13.0638,244495.43661763,0
+IMCG.US,D,20061110,000000,13.0319,13.1345,13.0319,13.1016,159234.0733806,0
+IMCG.US,D,20061113,000000,13.1106,13.1973,13.1106,13.1783,27167.275346283,0
+IMCG.US,D,20061114,000000,13.1973,13.3087,13.1325,13.3038,58112.162588806,0
+IMCG.US,D,20061115,000000,13.3556,13.4442,13.3367,13.4064,51147.378933222,0
+IMCG.US,D,20061116,000000,13.4313,13.4313,13.3685,13.3984,72651.248884826,0
+IMCG.US,D,20061117,000000,13.3147,13.3735,13.3147,13.3735,127600.33931171,0
+IMCG.US,D,20061120,000000,13.3745,13.4154,13.3307,13.4074,70135.853403679,0
+IMCG.US,D,20061121,000000,13.4392,13.49,13.3934,13.49,108035.48280286,0
+IMCG.US,D,20061122,000000,13.493,13.5687,13.4801,13.5687,70753.405587673,0
+IMCG.US,D,20061124,000000,13.5308,13.5578,13.5308,13.5318,9478.1708369459,0
+IMCG.US,D,20061127,000000,13.5189,13.5189,13.252,13.252,66335.146059909,0
+IMCG.US,D,20061128,000000,13.2172,13.3018,13.2172,13.3018,46755.227302668,0
+IMCG.US,D,20061129,000000,13.3755,13.4492,13.3317,13.4323,48028.489366577,0
+IMCG.US,D,20061130,000000,13.4551,13.5378,13.4233,13.5169,53088.40067576,0
+IMCG.US,D,20061201,000000,13.5229,13.5229,13.3576,13.4661,60646.636917914,0
+IMCG.US,D,20061204,000000,13.5258,13.6712,13.5258,13.6683,113720.97949518,0
+IMCG.US,D,20061205,000000,13.6712,13.7081,13.6414,13.6523,27167.275346283,0
+IMCG.US,D,20061206,000000,13.6603,13.7479,13.6603,13.6952,18332.764590541,0
+IMCG.US,D,20061207,000000,13.735,13.7459,13.6394,13.6543,58729.7147728,0
+IMCG.US,D,20061208,000000,13.6345,13.6832,13.6005,13.6414,22750.019968413,0
+IMCG.US,D,20061211,000000,13.6364,13.6832,13.6155,13.6155,53088.40067576,0
+IMCG.US,D,20061212,000000,13.5906,13.6165,13.5069,13.5438,22750.019968413,0
+IMCG.US,D,20061213,000000,13.6035,13.6035,13.5199,13.5936,92250.246490029,0
+IMCG.US,D,20061214,000000,13.5976,13.7032,13.5976,13.6842,59373.374854003,0
+IMCG.US,D,20061215,000000,13.74,13.74,13.6315,13.6543,52444.740594555,0
+IMCG.US,D,20061218,000000,13.7002,13.724,13.496,13.5059,41064.709860886,0
+IMCG.US,D,20061219,000000,13.3824,13.5548,13.3715,13.5199,24005.207334255,0
+IMCG.US,D,20061220,000000,13.5418,13.6055,13.5069,13.5089,39803.497595688,0
+IMCG.US,D,20061221,000000,13.495,13.495,13.3417,13.3755,58729.7147728,0
+IMCG.US,D,20061222,000000,13.3427,13.3486,13.2899,13.2899,42330.942875548,0
+IMCG.US,D,20061226,000000,13.2968,13.3377,13.263,13.3237,34150.133699936,0
+IMCG.US,D,20061227,000000,13.3775,13.4253,13.3775,13.4173,10745.4080015,0
+IMCG.US,D,20061228,000000,13.4134,13.4293,13.3874,13.4064,32192.041409223,0
+IMCG.US,D,20061229,000000,13.3884,13.4124,13.3018,13.3018,75802.271248036,0
+IMCG.US,D,20070103,000000,13.4074,13.4452,13.2281,13.2281,210382.45646372,0
+IMCG.US,D,20070104,000000,13.2301,13.3755,13.2172,13.3606,41064.709860886,0
+IMCG.US,D,20070105,000000,13.3127,13.3127,13.2221,13.2938,311443.11411207,0
+IMCG.US,D,20070108,000000,13.3087,13.3854,13.2918,13.3506,192056.72092242,0
+IMCG.US,D,20070109,000000,13.3427,13.3795,13.2729,13.3795,30319.301859386,0
+IMCG.US,D,20070110,000000,13.2998,13.4851,13.2998,13.4711,129508.22410779,0
+IMCG.US,D,20070111,000000,13.4871,13.6135,13.4871,13.5657,47391.858334622,0
+IMCG.US,D,20070112,000000,13.6035,13.6812,13.6015,13.6742,57481.556456206,0
+IMCG.US,D,20070116,000000,13.7022,13.729,13.6414,13.6663,181953.96885224,0
+IMCG.US,D,20070117,000000,13.6643,13.722,13.6623,13.6683,118140.24317284,0
+IMCG.US,D,20070118,000000,13.6394,13.6394,13.4721,13.4871,15150.613580659,0
+IMCG.US,D,20070119,000000,13.4522,13.5766,13.4522,13.5598,29065.118643436,0
+IMCG.US,D,20070122,000000,13.5796,13.5876,13.4681,13.504,121303.31533475,0
+IMCG.US,D,20070123,000000,13.49,13.6543,13.49,13.6035,82127.411421986,0
+IMCG.US,D,20070124,000000,13.6583,13.7689,13.6523,13.7669,72651.248884826,0
+IMCG.US,D,20070125,000000,13.7559,13.7858,13.5558,13.5608,91613.615458074,0
+IMCG.US,D,20070126,000000,13.6055,13.6583,13.5548,13.6474,21484.791103644,0
+IMCG.US,D,20070129,000000,13.6503,13.6982,13.6055,13.6325,81503.834338636,0
+IMCG.US,D,20070130,000000,13.6663,13.7111,13.6583,13.7111,34762.665134467,0
+IMCG.US,D,20070131,000000,13.7022,13.8386,13.7022,13.8206,51802.084663244,0
+IMCG.US,D,20070201,000000,13.8476,13.9381,13.8236,13.9213,147204.35766638,0
+IMCG.US,D,20070202,000000,13.967,14.0078,13.9471,13.986,97909.635285137,0
+IMCG.US,D,20070205,000000,14.0188,14.0288,13.968,13.998,81503.834338636,0
+IMCG.US,D,20070206,000000,14.0328,14.0407,13.9511,14.0278,54330.534092997,0
+IMCG.US,D,20070207,000000,14.0647,14.1134,14.0208,14.0795,78330.720677788,0
+IMCG.US,D,20070208,000000,14.0707,14.1374,14.0407,14.1284,85904.019168332,0
+IMCG.US,D,20070209,000000,14.1692,14.1692,13.9093,13.967,80224.54737537,0
+IMCG.US,D,20070212,000000,13.9312,13.9312,13.8386,13.8386,63008.397465481,0
+IMCG.US,D,20070213,000000,13.8754,13.9322,13.8526,13.9322,161100.78803109,0
+IMCG.US,D,20070214,000000,13.998,14.0975,13.984,14.0647,213989.36287821,0
+IMCG.US,D,20070215,000000,14.0647,14.1364,14.0627,14.1184,44822.23875927,0
+IMCG.US,D,20070216,000000,14.0815,14.1364,14.0815,14.1364,37911.67919789,0
+IMCG.US,D,20070220,000000,14.1404,14.2648,14.0995,14.2479,93497.400656729,0
+IMCG.US,D,20070221,000000,14.217,14.2748,14.2121,14.2668,27790.852429634,0
+IMCG.US,D,20070222,000000,14.3335,14.3614,14.2966,14.3555,30949.907991985,0
+IMCG.US,D,20070223,000000,14.3415,14.3614,14.3056,14.3555,48028.489366577,0
+IMCG.US,D,20070226,000000,14.3933,14.3933,14.2588,14.2638,38949.970186916,0
+IMCG.US,D,20070227,000000,13.976,14.0925,13.6952,13.7799,86546.675099643,0
+IMCG.US,D,20070228,000000,13.7878,13.8814,13.6862,13.8236,102365.04835893,0
+IMCG.US,D,20070301,000000,13.6125,13.8476,13.4711,13.7689,112454.74648052,0
+IMCG.US,D,20070302,000000,13.734,13.734,13.5229,13.5229,48028.489366577,0
+IMCG.US,D,20070305,000000,13.3625,13.5239,13.3337,13.3337,156688.55340268,0
+IMCG.US,D,20070306,000000,13.4611,13.6315,13.4611,13.5896,118763.82025619,0
+IMCG.US,D,20070307,000000,13.6015,13.6663,13.5707,13.6215,75802.271248036,0
+IMCG.US,D,20070308,000000,13.7639,13.8206,13.7161,13.7609,75190.743963398,0
+IMCG.US,D,20070309,000000,13.8526,13.8526,13.6872,13.7489,40452.178426355,0
+IMCG.US,D,20070312,000000,13.7479,13.8316,13.732,13.7987,113096.39826193,0
+IMCG.US,D,20070313,000000,13.7489,13.7848,13.5288,13.5448,59997.956087246,0
+IMCG.US,D,20070314,000000,13.5338,13.6155,13.4124,13.6085,188898.66950997,0
+IMCG.US,D,20070315,000000,13.6543,13.6832,13.6503,13.6683,51802.084663244,0
+IMCG.US,D,20070316,000000,13.6732,13.7052,13.6065,13.6364,182583.57083494,0
+IMCG.US,D,20070319,000000,13.7131,13.8117,13.7131,13.7967,41064.709860886,0
+IMCG.US,D,20070320,000000,13.8127,13.8933,13.8097,13.8734,27790.852429634,0
+IMCG.US,D,20070321,000000,13.9063,14.1084,13.8913,14.0975,38530.235531778,0
+IMCG.US,D,20070322,000000,14.1692,14.1692,14.0885,14.1184,260913.28736284,0
+IMCG.US,D,20070323,000000,14.1871,14.1881,14.1542,14.1871,51147.378933222,0
+IMCG.US,D,20070326,000000,14.2101,14.2101,14.0487,14.1234,61275.234750728,0
+IMCG.US,D,20070327,000000,14.1482,14.1482,14.0815,14.1025,49282.672582527,0
+IMCG.US,D,20070328,000000,14.0765,14.0765,13.993,14.0348,52444.740594555,0
+IMCG.US,D,20070329,000000,14.1055,14.1055,13.9233,14.0078,67596.358325107,0
+IMCG.US,D,20070330,000000,14.0407,14.0825,13.964,13.993,27167.275346283,0
+IMCG.US,D,20070402,000000,14.0288,14.0845,13.996,14.0736,61929.94048075,0
+IMCG.US,D,20070403,000000,14.0955,14.2379,14.0955,14.2219,55585.721458839,0
+IMCG.US,D,20070404,000000,14.2141,14.2668,14.1931,14.2668,80224.54737537,0
+IMCG.US,D,20070405,000000,14.2269,14.3256,14.2269,14.3196,97909.635285137,0
+IMCG.US,D,20070409,000000,14.3495,14.3733,14.3026,14.3256,98564.34101516,0
+IMCG.US,D,20070410,000000,14.3575,14.3793,14.3555,14.3614,44822.23875927,0
+IMCG.US,D,20070411,000000,14.3813,14.3813,14.2359,14.2608,57481.556456206,0
+IMCG.US,D,20070412,000000,14.2648,14.4112,14.2439,14.4112,39166.866563732,0
+IMCG.US,D,20070413,000000,14.4321,14.456,14.3743,14.456,259004.39841687,0
+IMCG.US,D,20070416,000000,14.5137,14.5795,14.4939,14.5726,185099.97046599,0
+IMCG.US,D,20070417,000000,14.5556,14.5904,14.5287,14.5626,43579.101192141,0
+IMCG.US,D,20070418,000000,14.5247,14.6064,14.5217,14.5755,24629.788567497,0
+IMCG.US,D,20070419,000000,14.4252,14.5556,14.4252,14.5048,54330.534092997,0
+IMCG.US,D,20070420,000000,14.6591,14.6591,14.5526,14.6044,72020.642752227,0
+IMCG.US,D,20070423,000000,14.6741,14.704,14.6353,14.6661,490227.98590303,0
+IMCG.US,D,20070424,000000,14.6771,14.6811,14.6084,14.6771,87818.933013661,0
+IMCG.US,D,20070425,000000,14.7209,14.8245,14.6611,14.8195,48028.489366577,0
+IMCG.US,D,20070426,000000,14.8902,14.9171,14.8275,14.9032,37282.077215184,0
+IMCG.US,D,20070427,000000,14.8554,14.9062,14.8255,14.8752,47391.858334622,0
+IMCG.US,D,20070430,000000,14.8514,14.8593,14.6512,14.6771,109921.2763013,0
+IMCG.US,D,20070501,000000,14.6512,14.6691,14.5387,14.6413,250150.80881316,0
+IMCG.US,D,20070502,000000,14.716,14.9042,14.702,14.8554,287438.9109277,0
+IMCG.US,D,20070503,000000,14.9042,14.934,14.8404,14.9281,82758.017554586,0
+IMCG.US,D,20070504,000000,14.9579,14.9858,14.8862,14.9479,126969.73317911,0
+IMCG.US,D,20070507,000000,14.9479,14.9908,14.9121,14.9211,73906.436250668,0
+IMCG.US,D,20070508,000000,14.8723,14.9082,14.7847,14.9032,29701.749675392,0
+IMCG.US,D,20070509,000000,14.8653,15.0416,14.8653,15.0296,61929.94048075,0
+IMCG.US,D,20070510,000000,14.9529,14.9729,14.7558,14.7727,55585.721458839,0
+IMCG.US,D,20070511,000000,14.8135,14.9579,14.8135,14.9509,58729.7147728,0
+IMCG.US,D,20070514,000000,15.0047,15.0127,14.8554,14.8593,66977.80199122,0
+IMCG.US,D,20070515,000000,14.8693,14.9719,14.7956,14.7956,92250.246490029,0
+IMCG.US,D,20070516,000000,14.8504,14.8623,14.7268,14.8623,43579.101192141,0
+IMCG.US,D,20070517,000000,14.8195,14.9241,14.8195,14.8812,75190.743963398,0
+IMCG.US,D,20070518,000000,14.9091,14.9789,14.8822,14.9789,51147.378933222,0
+IMCG.US,D,20070521,000000,15.0097,15.1551,15.0097,15.0943,118763.82025619,0
+IMCG.US,D,20070522,000000,15.1432,15.1611,15.0973,15.1123,71391.040769521,0
+IMCG.US,D,20070523,000000,15.181,15.2049,15.0734,15.0874,245737.57003487,0
+IMCG.US,D,20070524,000000,15.0764,15.1511,14.8504,14.8504,314601.16552453,0
+IMCG.US,D,20070525,000000,14.9121,14.9779,14.9121,14.9619,325982.20040809,0
+IMCG.US,D,20070529,000000,15.0147,15.0764,14.9579,15.0226,530032.4876486,0
+IMCG.US,D,20070530,000000,14.934,15.196,14.9141,15.185,300055.05017926,0
+IMCG.US,D,20070531,000000,15.2727,15.3194,15.2397,15.2816,106127.59800678,0
+IMCG.US,D,20070601,000000,15.3672,15.4131,15.3394,15.3592,125089.96458003,0
+IMCG.US,D,20070604,000000,15.3493,15.4359,15.3314,15.4359,154149.0583241,0
+IMCG.US,D,20070605,000000,15.3831,15.3891,15.2836,15.3463,174360.58736384,0
+IMCG.US,D,20070606,000000,15.2915,15.2915,15.1312,15.165,87818.933013661,0
+IMCG.US,D,20070607,000000,15.0874,15.1372,14.8554,14.8554,84655.860851739,0
+IMCG.US,D,20070608,000000,14.8245,14.9968,14.7827,14.9888,119387.39733953,0
+IMCG.US,D,20070611,000000,15.0236,15.1233,14.9779,15.0784,305141.06938564,0
+IMCG.US,D,20070612,000000,15.0356,15.0794,14.9281,14.9281,232478.77485201,0
+IMCG.US,D,20070613,000000,15.0416,15.1531,15.0027,15.1531,190796.51280712,0
+IMCG.US,D,20070614,000000,15.2318,15.3055,15.2188,15.2985,155409.26643942,0
+IMCG.US,D,20070615,000000,15.4499,15.4519,15.3871,15.4031,157312.13048603,0
+IMCG.US,D,20070618,000000,15.4479,15.4479,15.3513,15.3831,46755.227302668,0
+IMCG.US,D,20070619,000000,15.3513,15.3911,15.2975,15.3911,41694.311843593,0
+IMCG.US,D,20070620,000000,15.4001,15.423,15.2238,15.2367,63203.202544661,0
+IMCG.US,D,20070621,000000,15.2577,15.3543,15.177,15.3543,92250.246490029,0
+IMCG.US,D,20070622,000000,15.3085,15.3314,15.166,15.2367,72651.248884826,0
+IMCG.US,D,20070625,000000,15.2288,15.2627,15.0545,15.0874,72020.642752227,0
+IMCG.US,D,20070626,000000,15.1392,15.1511,14.9888,15.0077,181323.36271964,0
+IMCG.US,D,20070627,000000,14.9141,15.198,14.9141,15.194,32192.041409223,0
+IMCG.US,D,20070628,000000,15.2238,15.2836,15.199,15.199,87188.326881061,0
+IMCG.US,D,20070629,000000,15.2965,15.2965,15.175,15.175,49907.253815769,0
+IMCG.US,D,20070702,000000,15.2627,15.3602,15.2627,15.3602,26519.598665509,0
+IMCG.US,D,20070703,000000,15.4469,15.4469,15.42,15.4329,46755.227302668,0
+IMCG.US,D,20070705,000000,15.4479,15.4818,15.4131,15.4818,32192.041409223,0
+IMCG.US,D,20070706,000000,15.5126,15.6262,15.4917,15.6032,46755.227302668,0
+IMCG.US,D,20070709,000000,15.669,15.6879,15.5823,15.658,732202.00214015,0
+IMCG.US,D,20070710,000000,15.5873,15.6192,15.4898,15.4898,80855.153507969,0
+IMCG.US,D,20070711,000000,15.5365,15.5943,15.5126,15.5943,45487.990138113,0
+IMCG.US,D,20070712,000000,15.7009,15.8621,15.6939,15.8313,147816.88910091,0
+IMCG.US,D,20070713,000000,15.8303,15.927,15.8303,15.906,660177.34278835,0
+IMCG.US,D,20070716,000000,15.8681,15.9298,15.8144,15.8413,120030.05327084,0
+IMCG.US,D,20070717,000000,15.895,15.919,15.8193,15.8533,264059.28897659,0
+IMCG.US,D,20070718,000000,15.7516,15.8581,15.7337,15.8581,68850.541541057,0
+IMCG.US,D,20070719,000000,15.9897,15.9927,15.914,15.9747,188898.66950997,0
+IMCG.US,D,20070720,000000,15.9847,15.9847,15.7855,15.8283,140883.234092,0
+IMCG.US,D,20070723,000000,15.9707,15.9707,15.8453,15.8523,181323.36271964,0
+IMCG.US,D,20070724,000000,15.7307,15.7576,15.4788,15.4798,119387.39733953,0
+IMCG.US,D,20070725,000000,15.6022,15.6272,15.3752,15.4848,146574.75568367,0
+IMCG.US,D,20070726,000000,15.2069,15.3304,14.9659,15.174,466840.33075277,0
+IMCG.US,D,20070727,000000,15.1292,15.2308,14.945,14.945,159234.0733806,0
+IMCG.US,D,20070730,000000,15.0256,15.2527,14.9878,15.2019,96631.352471764,0
+IMCG.US,D,20070731,000000,15.3394,15.3831,15.0047,15.0047,73906.436250668,0
+IMCG.US,D,20070801,000000,15.0744,15.0874,14.8275,15.0476,261548.9142449,0
+IMCG.US,D,20070802,000000,15.0973,15.186,15.0705,15.177,93497.400656729,0
+IMCG.US,D,20070803,000000,15.18,15.18,14.7926,14.8454,262798.07671138,0
+IMCG.US,D,20070806,000000,14.8355,14.9968,14.6512,14.9659,252707.37443991,0
+IMCG.US,D,20070807,000000,14.9858,15.196,14.937,15.175,137713.13288082,0
+IMCG.US,D,20070808,000000,15.3025,15.5923,15.3025,15.3981,434025.71641009,0
+IMCG.US,D,20070809,000000,15.174,15.4339,15.1243,15.1342,406202.73118389,0
+IMCG.US,D,20070810,000000,14.8792,15.185,14.8414,15.0545,153512.42729215,0
+IMCG.US,D,20070813,000000,15.18,15.2208,15.0476,15.0824,359459.55367993,0
+IMCG.US,D,20070814,000000,15.0784,15.1263,14.7747,14.7926,89098.219976927,0
+IMCG.US,D,20070815,000000,14.7608,14.8115,14.3853,14.3883,197722.13461689,0
+IMCG.US,D,20070816,000000,14.2678,14.3166,13.8654,14.2888,765662.28486382,0
+IMCG.US,D,20070817,000000,14.6611,14.7667,14.3385,14.5696,98564.34101516,0
+IMCG.US,D,20070820,000000,14.6193,14.715,14.5447,14.699,58729.7147728,0
+IMCG.US,D,20070821,000000,14.6343,14.7727,14.6343,14.7338,62554.521713993,0
+IMCG.US,D,20070822,000000,14.9032,14.9948,14.8812,14.9589,129508.22410779,0
+IMCG.US,D,20070823,000000,15.0545,15.0545,14.8335,14.9002,365138.021323,0
+IMCG.US,D,20070824,000000,14.9191,15.1352,14.9191,15.1292,236272.45314652,0
+IMCG.US,D,20070827,000000,15.0854,15.1003,14.9888,15.0067,53705.952859754,0
+IMCG.US,D,20070828,000000,14.8922,14.8922,14.5696,14.6303,266608.82555409,0
+IMCG.US,D,20070829,000000,14.7637,14.943,14.6881,14.943,77706.139444544,0
+IMCG.US,D,20070830,000000,14.9002,15.0336,14.8613,14.9281,51147.378933222,0
+IMCG.US,D,20070831,000000,15.1243,15.199,15.0625,15.199,53705.952859754,0
+IMCG.US,D,20070904,000000,15.1581,15.4947,15.1471,15.3861,161100.78803109,0
+IMCG.US,D,20070905,000000,15.3164,15.3354,15.198,15.2806,168650.9910741,0
+IMCG.US,D,20070906,000000,15.3354,15.3592,15.2597,15.3553,84014.20907032,0
+IMCG.US,D,20070907,000000,15.1103,15.1621,15.0306,15.0715,121939.94636671,0
+IMCG.US,D,20070910,000000,15.1033,15.1233,14.8355,14.9719,228709.19615491,0
+IMCG.US,D,20070911,000000,15.0625,15.2158,15.0625,15.2129,175620.79547914,0
+IMCG.US,D,20070912,000000,15.2447,15.3364,15.2397,15.2397,82758.017554586,0
+IMCG.US,D,20070913,000000,15.2607,15.3394,15.2417,15.2577,82758.017554586,0
+IMCG.US,D,20070914,000000,15.173,15.3075,15.165,15.2866,86546.675099643,0
+IMCG.US,D,20070917,000000,15.2895,15.2895,15.1501,15.181,138972.33684624,0
+IMCG.US,D,20070918,000000,15.2727,15.6272,15.2367,15.6082,135823.32278282,0
+IMCG.US,D,20070919,000000,15.7576,15.8373,15.645,15.7237,445400.72639429,0
+IMCG.US,D,20070920,000000,15.6769,15.7128,15.6112,15.6322,149724.77389698,0
+IMCG.US,D,20070921,000000,15.6381,15.7706,15.6381,15.7029,112454.74648052,0
+IMCG.US,D,20070924,000000,15.7098,15.7546,15.6132,15.6272,114338.53167917,0
+IMCG.US,D,20070925,000000,15.5535,15.7069,15.5365,15.7069,75802.271248036,0
+IMCG.US,D,20070926,000000,15.7864,15.7924,15.7039,15.7776,168650.9910741,0
+IMCG.US,D,20070927,000000,15.892,15.9458,15.8423,15.914,152246.19427749,0
+IMCG.US,D,20070928,000000,15.9618,16.0006,15.8621,15.909,148464.56578168,0
+IMCG.US,D,20071001,000000,15.9697,16.143,15.9697,16.1161,274808.71357766,0
+IMCG.US,D,20071002,000000,16.1381,16.1968,16.0802,16.1918,3098063.4978701,0
+IMCG.US,D,20071003,000000,16.1609,16.1888,16.0723,16.1171,219206.92572054,0
+IMCG.US,D,20071004,000000,16.0942,16.1082,16.0205,16.0922,264059.28897659,0
+IMCG.US,D,20071005,000000,16.2078,16.3631,16.1759,16.3322,814313.34716385,0
+IMCG.US,D,20071008,000000,16.2854,16.3163,16.2078,16.2645,144681.93313598,0
+IMCG.US,D,20071009,000000,16.2874,16.399,16.2655,16.398,90976.984426119,0
+IMCG.US,D,20071010,000000,16.389,16.4697,16.3133,16.4199,85904.019168332,0
+IMCG.US,D,20071011,000000,16.5394,16.5643,16.1609,16.2625,157312.13048603,0
+IMCG.US,D,20071012,000000,16.3223,16.4079,16.3093,16.396,56844.925424251,0
+IMCG.US,D,20071015,000000,16.4219,16.4219,16.1928,16.2805,112454.74648052,0
+IMCG.US,D,20071016,000000,16.2476,16.2605,16.1599,16.1769,155409.26643942,0
+IMCG.US,D,20071017,000000,16.3083,16.3083,16.0723,16.2177,135198.74154957,0
+IMCG.US,D,20071018,000000,16.1709,16.3332,16.1411,16.3163,152900.90000752,0
+IMCG.US,D,20071019,000000,16.2336,16.2356,15.8104,15.8144,376520.06035646,0
+IMCG.US,D,20071022,000000,15.6879,15.9418,15.653,15.9308,229957.3544715,0
+IMCG.US,D,20071023,000000,16.0752,16.1569,15.9468,16.1569,1252119.6879199,0
+IMCG.US,D,20071024,000000,16.0335,16.0832,15.7776,16.0832,368300.08933503,0
+IMCG.US,D,20071025,000000,16.0404,16.0992,15.892,16.0634,234370.5932498,0
+IMCG.US,D,20071026,000000,16.2177,16.2177,16.0892,16.1819,154149.0583241,0
+IMCG.US,D,20071029,000000,16.3292,16.387,16.2625,16.3591,168650.9910741,0
+IMCG.US,D,20071030,000000,16.2854,16.3163,16.2098,16.2098,82758.017554586,0
+IMCG.US,D,20071031,000000,16.2476,16.4966,16.1759,16.4368,183190.07737011,0
+IMCG.US,D,20071101,000000,16.1998,16.2993,16.0762,16.0762,327867.99390653,0
+IMCG.US,D,20071102,000000,16.143,16.1599,15.9747,16.1599,296286.47563205,0
+IMCG.US,D,20071105,000000,16.1092,16.1092,15.908,15.9827,110684.43021973,0
+IMCG.US,D,20071106,000000,16.0892,16.2386,16.0006,16.2386,86546.675099643,0
+IMCG.US,D,20071107,000000,15.9518,16.1361,15.8303,15.8303,212589.57792782,0
+IMCG.US,D,20071108,000000,15.9588,15.9588,15.4917,15.8044,440939.28842114,0
+IMCG.US,D,20071109,000000,15.7118,15.7118,15.4309,15.4628,166882.6831131,0
+IMCG.US,D,20071112,000000,15.4339,15.4339,15.0734,15.0814,125089.96458003,0
+IMCG.US,D,20071113,000000,15.2497,15.4718,15.2109,15.4718,113720.97949518,0
+IMCG.US,D,20071114,000000,15.5773,15.6082,15.3911,15.4469,129508.22410779,0
+IMCG.US,D,20071115,000000,15.4001,15.4479,15.1621,15.2547,150342.32608098,0
+IMCG.US,D,20071116,000000,15.3951,15.3951,15.183,15.3414,67626.482821887,0
+IMCG.US,D,20071119,000000,15.2557,15.2647,15.0206,15.0555,118140.24317284,0
+IMCG.US,D,20071120,000000,15.1501,15.2707,14.8165,15.0027,198358.76564885,0
+IMCG.US,D,20071121,000000,14.9141,14.9818,14.7199,14.8255,84862.71572963,0
+IMCG.US,D,20071123,000000,14.8922,15.0645,14.8374,15.0107,125089.96458003,0
+IMCG.US,D,20071126,000000,15.0715,15.2009,14.8534,14.8732,77706.139444544,0
+IMCG.US,D,20071127,000000,15.0097,15.0685,14.8434,15.0196,178953.56897293,0
+IMCG.US,D,20071128,000000,15.2168,15.5495,15.196,15.5435,164567.11346059,0
+IMCG.US,D,20071129,000000,15.3394,15.6032,15.3394,15.5305,60196.777765995,0
+IMCG.US,D,20071130,000000,15.7646,15.7864,15.5106,15.6212,495512.82678816,0
+IMCG.US,D,20071203,000000,15.6899,15.6899,15.5813,15.5823,118459.5628387,0
+IMCG.US,D,20071204,000000,15.5106,15.5525,15.4449,15.4947,180686.73168768,0
+IMCG.US,D,20071205,000000,15.6849,15.7786,15.672,15.7307,206582.75326984,0
+IMCG.US,D,20071206,000000,15.7337,16.0125,15.7337,15.9927,264059.28897659,0
+IMCG.US,D,20071207,000000,16.0514,16.0822,15.9807,16.0275,156688.55340268,0
+IMCG.US,D,20071210,000000,16.1052,16.2108,16.0762,16.1699,216679.48044068,0
+IMCG.US,D,20071211,000000,16.2466,16.2466,15.7237,15.7466,295031.28826621,0
+IMCG.US,D,20071212,000000,15.9807,16.0564,15.7009,15.8661,197085.50358494,0
+IMCG.US,D,20071213,000000,15.8223,15.8493,15.653,15.8253,507924.11946161,0
+IMCG.US,D,20071214,000000,15.7357,15.8313,15.6371,15.6739,288076.54610956,0
+IMCG.US,D,20071217,000000,15.6421,15.6421,15.3224,15.3543,128871.59307584,0
+IMCG.US,D,20071218,000000,15.4668,15.5106,15.2397,15.4708,247659.51292944,0
+IMCG.US,D,20071219,000000,15.4798,15.6132,15.4688,15.5823,108667.09308535,0
+IMCG.US,D,20071220,000000,15.669,15.8104,15.5823,15.8104,215419.27232537,0
+IMCG.US,D,20071221,000000,15.9508,16.0564,15.9458,16.0464,291851.14555611,0
+IMCG.US,D,20071224,000000,16.1111,16.1679,16.0982,16.1659,247016.85699813,0
+IMCG.US,D,20071226,000000,16.1221,16.2286,16.1141,16.2048,290584.91254146,0
+IMCG.US,D,20071227,000000,16.1709,16.1998,15.9308,15.9458,351890.27178896,0
+IMCG.US,D,20071228,000000,16.0255,16.0544,15.8901,15.9568,112454.74648052,0
+IMCG.US,D,20071231,000000,15.8791,15.9518,15.8253,15.8443,102982.60054292,0
+IMCG.US,D,20080102,000000,15.8253,15.913,15.6212,15.6899,231860.21851811,0
+IMCG.US,D,20080103,000000,15.6979,15.7944,15.647,15.666,326800.58257061,0
+IMCG.US,D,20080104,000000,15.5256,15.5256,15.188,15.198,170572.93396868,0
+IMCG.US,D,20080107,000000,15.2238,15.2975,14.9062,15.0595,694925.94982433,0
+IMCG.US,D,20080108,000000,15.0953,15.2188,14.7618,14.7618,315261.8961539,0
+IMCG.US,D,20080109,000000,14.7667,14.8534,14.462,14.8514,367046.91026897,0
+IMCG.US,D,20080110,000000,14.6761,15.0625,14.6761,14.9818,336110.05622559,0
+IMCG.US,D,20080111,000000,14.8842,14.9161,14.6831,14.7528,104867.38989147,0
+IMCG.US,D,20080114,000000,14.8335,15.1282,14.8005,14.9459,189493.12624643,0
+IMCG.US,D,20080115,000000,14.7926,14.8035,14.5337,14.5626,178778.8468916,0
+IMCG.US,D,20080116,000000,14.5187,14.5506,14.1622,14.3555,265306.44314328,0
+IMCG.US,D,20080117,000000,14.3525,14.445,13.8545,13.8634,1192737.2757168,0
+IMCG.US,D,20080118,000000,13.9053,14.0765,13.7052,13.8963,310812.50797947,0
+IMCG.US,D,20080122,000000,13.2182,13.7987,11.0192,13.6374,1424002.0333485,0
+IMCG.US,D,20080123,000000,13.1743,13.8017,13.0748,13.7967,860523.32107479,0
+IMCG.US,D,20080124,000000,13.9312,14.1881,13.9133,14.1722,316800.25378948,0
+IMCG.US,D,20080125,000000,14.2888,14.3575,13.973,13.99,211139.5854828,0
+IMCG.US,D,20080128,000000,13.9621,14.2389,13.8634,14.2389,384342.38802039,0
+IMCG.US,D,20080129,000000,14.2718,14.3066,14.1472,14.2718,185099.97046599,0
+IMCG.US,D,20080130,000000,14.2936,14.4351,13.8496,14.1542,1454268.1152636,0
+IMCG.US,D,20080131,000000,14.0108,14.457,13.9322,14.3614,283015.63065047,0
+IMCG.US,D,20080201,000000,14.4351,14.7558,14.4351,14.7498,255851.36775387,0
+IMCG.US,D,20080204,000000,14.7498,14.7677,14.6661,14.6731,279875.65393609,0
+IMCG.US,D,20080205,000000,14.4062,14.4889,14.1841,14.1921,208449.46792033,0
+IMCG.US,D,20080206,000000,14.2379,14.2509,13.8844,13.9083,317771.2667357,0
+IMCG.US,D,20080207,000000,13.8037,14.1334,13.7559,14.0088,185099.97046599,0
+IMCG.US,D,20080208,000000,14.0647,14.2061,14.0108,14.1482,641856.62799652,0
+IMCG.US,D,20080211,000000,14.2031,14.3933,14.1164,14.3585,348089.56444519,0
+IMCG.US,D,20080212,000000,14.2161,14.5127,14.2161,14.3146,166444.87375989,0
+IMCG.US,D,20080213,000000,14.2141,14.7209,14.0158,14.6363,114988.21665973,0
+IMCG.US,D,20080214,000000,14.8245,14.8245,14.3913,14.3913,245737.57003487,0
+IMCG.US,D,20080215,000000,14.3385,14.3535,14.1921,14.3256,216049.87845797,0
+IMCG.US,D,20080219,000000,14.5626,14.5775,14.3126,14.3505,238162.26324453,0
+IMCG.US,D,20080220,000000,14.2459,14.5137,14.2309,14.464,1046810.1967139,0
+IMCG.US,D,20080221,000000,14.5387,14.5616,14.2848,14.2878,1022665.4125446,0
+IMCG.US,D,20080222,000000,14.3415,14.3415,14.1075,14.3415,1751827.8529597,0
+IMCG.US,D,20080225,000000,14.0736,14.6801,14.0736,14.6343,2000733.5159058,0
+IMCG.US,D,20080226,000000,14.6134,14.8792,14.5726,14.7757,563454.61267636,0
+IMCG.US,D,20080227,000000,14.6691,14.8504,14.6323,14.7,419480.60521471,0
+IMCG.US,D,20080228,000000,14.7588,14.7588,14.5556,14.5944,846319.62084293,0
+IMCG.US,D,20080229,000000,14.4999,14.4999,14.1234,14.1881,402191.15236265,0
+IMCG.US,D,20080303,000000,14.1025,14.2419,13.995,14.1692,677223.79136638,0
+IMCG.US,D,20080304,000000,14.0815,14.1075,13.8316,14.0258,391052.11760323,0
+IMCG.US,D,20080305,000000,14.1762,14.2698,14.0825,14.1931,568574.77297909,0
+IMCG.US,D,20080306,000000,14.1662,14.1662,13.8466,13.8466,361670.6917436,0
+IMCG.US,D,20080307,000000,13.8336,13.8913,13.5189,13.6683,733457.18950599,0
+IMCG.US,D,20080310,000000,13.6065,13.6065,13.249,13.258,667134.0932448,0
+IMCG.US,D,20080311,000000,13.5418,13.7439,13.3606,13.7439,383065.1093569,0
+IMCG.US,D,20080312,000000,13.8913,13.8913,13.6623,13.6623,212266.24166237,0
+IMCG.US,D,20080313,000000,13.4801,13.8943,13.3884,13.8147,497197.79030808,0
+IMCG.US,D,20080314,000000,13.9601,13.9601,13.4134,13.5826,783211.81253808,0
+IMCG.US,D,20080317,000000,13.1216,13.4044,12.9791,13.1643,250150.80881316,0
+IMCG.US,D,20080318,000000,13.3367,13.7111,13.3367,13.6922,473180.5331751,0
+IMCG.US,D,20080319,000000,13.6952,13.7459,13.269,13.269,294401.6862835,0
+IMCG.US,D,20080320,000000,13.2201,13.495,13.1275,13.4661,196455.90160223,0
+IMCG.US,D,20080324,000000,13.5896,13.982,13.5896,13.9153,92873.823573379,0
+IMCG.US,D,20080325,000000,14.0647,14.1344,13.9193,14.0845,560338.73555939,0
+IMCG.US,D,20080326,000000,14.0597,14.0845,13.9561,14.0218,454834.71463596,0
+IMCG.US,D,20080327,000000,14.1264,14.1502,13.8595,13.8814,322844.23199348,0
+IMCG.US,D,20080328,000000,13.8814,13.9262,13.6922,13.7052,138343.73901342,0
+IMCG.US,D,20080331,000000,13.7957,13.8476,13.722,13.8127,234370.5932498,0
+IMCG.US,D,20080401,000000,13.8943,14.2648,13.8943,14.2608,347459.96246249,0
+IMCG.US,D,20080402,000000,14.2061,14.4969,14.2061,14.3873,703768.49377921,0
+IMCG.US,D,20080403,000000,14.3793,14.5217,14.3525,14.4989,118763.82025619,0
+IMCG.US,D,20080404,000000,14.467,14.7498,14.467,14.6273,207836.93648579,0
+IMCG.US,D,20080407,000000,14.6611,15.0814,14.5716,14.5984,207836.93648579,0
+IMCG.US,D,20080408,000000,14.469,14.6861,14.469,14.6303,224956.68800598,0
+IMCG.US,D,20080409,000000,14.6233,14.6781,14.4062,14.46,87188.326881061,0
+IMCG.US,D,20080410,000000,14.4012,14.6891,14.4012,14.6403,103607.18177617,0
+IMCG.US,D,20080411,000000,14.5137,14.5137,14.2798,14.3216,97909.635285137,0
+IMCG.US,D,20080414,000000,14.465,14.465,14.2519,14.3176,131162.05898103,0
+IMCG.US,D,20080415,000000,14.3992,14.3992,14.2081,14.3535,196021.1046987,0
+IMCG.US,D,20080416,000000,14.5058,14.7717,14.4919,14.7677,129562.44820199,0
+IMCG.US,D,20080417,000000,14.8325,14.8325,14.6084,14.702,170062.8258232,0
+IMCG.US,D,20080418,000000,14.9042,15.0904,14.699,15.0147,462078.65196171,0
+IMCG.US,D,20080421,000000,14.8882,15.0764,14.8882,15.0555,91262.162995638,0
+IMCG.US,D,20080422,000000,14.9749,14.9749,14.7508,14.8534,333692.06328404,0
+IMCG.US,D,20080423,000000,14.945,15.0306,14.8454,14.9968,128242.99524302,0
+IMCG.US,D,20080424,000000,15.1053,15.1481,14.8165,15.0526,730705.81880007,0
+IMCG.US,D,20080425,000000,15.1083,15.2915,15.0276,15.2727,268670.34528374,0
+IMCG.US,D,20080428,000000,15.3144,15.3334,15.2039,15.2925,246041.82745234,0
+IMCG.US,D,20080429,000000,15.2657,15.2657,15.0545,15.1292,154070.73463248,0
+IMCG.US,D,20080430,000000,15.2009,15.3164,15.1003,15.1322,476938.0620735,0
+IMCG.US,D,20080501,000000,15.1233,15.2727,15.0336,15.2647,839646.04065622,0
+IMCG.US,D,20080502,000000,15.3841,15.4598,15.2727,15.3662,285972.8520844,0
+IMCG.US,D,20080505,000000,15.2547,15.4379,15.2547,15.3752,254125.23408837,0
+IMCG.US,D,20080506,000000,15.3304,15.5923,15.3085,15.5733,217552.08669741,0
+IMCG.US,D,20080507,000000,15.5505,15.5763,15.3005,15.3164,195722.87218057,0
+IMCG.US,D,20080508,000000,15.3732,15.4449,15.3414,15.4359,611979.15208991,0
+IMCG.US,D,20080509,000000,15.3334,15.4947,15.3224,15.4708,176116.84552612,0
+IMCG.US,D,20080512,000000,15.5106,15.5743,15.3194,15.5684,106818.45313294,0
+IMCG.US,D,20080513,000000,15.5355,15.7337,15.5106,15.7089,284306.96741246,0
+IMCG.US,D,20080514,000000,15.7894,15.903,15.7098,15.7098,164020.85591898,0
+IMCG.US,D,20080515,000000,15.7894,15.9488,15.7756,15.9488,127672.63810398,0
+IMCG.US,D,20080516,000000,16.0275,16.0404,15.8731,16.0155,235945.10028151,0
+IMCG.US,D,20080519,000000,16.0614,16.146,15.8493,15.9568,268972.59440143,0
+IMCG.US,D,20080520,000000,15.8303,15.8851,15.7476,15.8771,240242.86182215,0
+IMCG.US,D,20080521,000000,16.0025,16.0025,15.6142,15.6371,382356.17953267,0
+IMCG.US,D,20080522,000000,15.647,15.659,15.5106,15.5773,502572.00053366,0
+IMCG.US,D,20080523,000000,15.5285,15.5435,15.3055,15.4499,300195.63116423,0
+IMCG.US,D,20080527,000000,15.4718,15.5285,15.3981,15.5285,236792.60279092,0
+IMCG.US,D,20080528,000000,15.5315,15.7197,15.4967,15.7147,204274.21266659,0
+IMCG.US,D,20080529,000000,15.6959,15.8233,15.65,15.7227,144846.61371837,0
+IMCG.US,D,20080530,000000,15.7816,15.9328,15.7806,15.8851,213593.72782049,0
+IMCG.US,D,20080602,000000,15.8681,15.8741,15.656,15.7656,724222.02294307,0
+IMCG.US,D,20080603,000000,15.8044,15.903,15.5813,15.7367,513882.74492474,0
+IMCG.US,D,20080604,000000,15.6739,15.905,15.645,15.7556,443521.9619451,0
+IMCG.US,D,20080605,000000,15.8373,16.1659,15.8373,16.1659,150336.30118163,0
+IMCG.US,D,20080606,000000,16.0852,16.1301,15.8203,15.8203,257197.93275995,0
+IMCG.US,D,20080609,000000,15.8313,15.8801,15.656,15.8044,237611.98910335,0
+IMCG.US,D,20080610,000000,15.669,15.7417,15.5385,15.6421,164979.81906648,0
+IMCG.US,D,20080611,000000,15.652,15.661,15.3702,15.3702,252028.56911246,0
+IMCG.US,D,20080612,000000,15.4598,15.5365,15.2985,15.3473,672636.83465664,0
+IMCG.US,D,20080613,000000,15.428,15.669,15.428,15.653,219164.75142504,0
+IMCG.US,D,20080616,000000,15.6879,15.8751,15.6839,15.8701,336423.3509921,0
+IMCG.US,D,20080617,000000,15.7864,15.9598,15.7864,15.8801,653595.14024188,0
+IMCG.US,D,20080618,000000,15.8303,15.8363,15.671,15.7756,1114873.4847391,0
+IMCG.US,D,20080619,000000,15.8024,15.8741,15.6809,15.8303,693919.79163187,0
+IMCG.US,D,20080620,000000,15.7526,15.7546,15.4927,15.5385,551442.97166019,0
+IMCG.US,D,20080623,000000,15.6272,15.662,15.5525,15.5923,754940.97645974,0
+IMCG.US,D,20080624,000000,15.4997,15.5176,15.2985,15.3444,339382.58072581,0
+IMCG.US,D,20080625,000000,15.3971,15.5605,15.3513,15.4389,278634.52466874,0
+IMCG.US,D,20080626,000000,15.2597,15.2607,15.0157,15.0705,354569.34370261,0
+IMCG.US,D,20080627,000000,15.0794,15.1352,14.9539,15.0824,289524.53025479,0
+IMCG.US,D,20080630,000000,15.0943,15.19,15.0436,15.0555,204358.56125757,0
+IMCG.US,D,20080701,000000,14.8752,15.0625,14.7508,15.0625,610519.11814597,0
+IMCG.US,D,20080702,000000,15.1003,15.1133,14.5824,14.5824,540248.70865666,0
+IMCG.US,D,20080703,000000,14.5536,14.5536,14.2379,14.3355,341314.56511932,0
+IMCG.US,D,20080707,000000,14.4122,14.5427,14.0567,14.2329,374543.89336768,0
+IMCG.US,D,20080708,000000,14.2259,14.3903,13.9163,14.3903,559533.40734546,0
+IMCG.US,D,20080709,000000,14.45,14.5556,14.1512,14.1742,278682.72386359,0
+IMCG.US,D,20080710,000000,14.2419,14.3475,14.0667,14.3275,366895.28363518,0
+IMCG.US,D,20080711,000000,14.2439,14.3903,14.0387,14.2638,350242.46181508,0
+IMCG.US,D,20080714,000000,14.3903,14.3903,14.1374,14.2239,263924.73289097,0
+IMCG.US,D,20080715,000000,14.0707,14.2698,13.8316,14.0627,423449.00559055,0
+IMCG.US,D,20080716,000000,14.1871,14.3425,14.0218,14.3405,460302.31080157,0
+IMCG.US,D,20080717,000000,14.4222,14.5137,14.2519,14.3693,365501.52358415,0
+IMCG.US,D,20080718,000000,14.44,14.44,14.3146,14.3823,426280.70828789,0
+IMCG.US,D,20080721,000000,14.4092,14.4919,14.3445,14.469,527443.7892253,0
+IMCG.US,D,20080722,000000,14.3614,14.47,14.2926,14.448,310794.4332814,0
+IMCG.US,D,20080723,000000,14.4719,14.5307,14.3653,14.3853,656352.53584716,0
+IMCG.US,D,20080724,000000,14.5087,14.5087,13.99,14.0158,1074349.0075205,0
+IMCG.US,D,20080725,000000,14.1482,14.1931,14.0328,14.1692,273269.35179219,0
+IMCG.US,D,20080728,000000,14.3256,14.3256,13.967,13.97,161592.82147849,0
+IMCG.US,D,20080729,000000,13.988,14.2389,13.988,14.2379,76026.196674102,0
+IMCG.US,D,20080730,000000,14.3305,14.454,14.2379,14.446,86813.778971094,0
+IMCG.US,D,20080731,000000,14.3256,14.46,14.2389,14.2389,278401.56189364,0
+IMCG.US,D,20080801,000000,14.3096,14.3096,14.1404,14.1841,851868.55314984,0
+IMCG.US,D,20080804,000000,14.2161,14.2161,13.726,13.7769,259809.72663079,0
+IMCG.US,D,20080805,000000,13.9262,13.9999,13.7907,13.9999,135859.47217895,0
+IMCG.US,D,20080806,000000,14.0108,14.2209,13.968,14.1981,162609.02116989,0
+IMCG.US,D,20080807,000000,14.0975,14.1482,13.9441,13.9601,100189.05554151,0
+IMCG.US,D,20080808,000000,13.9292,14.1592,13.9153,14.1364,156809.0513898,0
+IMCG.US,D,20080811,000000,14.1284,14.2608,14.1134,14.2419,370664.86233227,0
+IMCG.US,D,20080812,000000,14.1612,14.2269,14.0885,14.1334,607572.94236086,0
+IMCG.US,D,20080813,000000,14.1075,14.2808,14.0567,14.2189,273111.70025904,0
+IMCG.US,D,20080814,000000,14.1871,14.3475,14.1542,14.3425,521105.59510274,0
+IMCG.US,D,20080815,000000,14.3983,14.3983,14.2668,14.3226,206133.89826781,0
+IMCG.US,D,20080818,000000,14.4092,14.4092,14.0577,14.1294,155985.64847781,0
+IMCG.US,D,20080819,000000,14.0915,14.1144,14.0029,14.0487,176481.35193717,0
+IMCG.US,D,20080820,000000,14.1851,14.1851,14.0657,14.1792,201947.59736526,0
+IMCG.US,D,20080821,000000,14.2001,14.2141,14.0707,14.1792,128786.24033496,0
+IMCG.US,D,20080822,000000,14.2608,14.3006,14.2061,14.2748,149494.82357157,0
+IMCG.US,D,20080825,000000,14.1434,14.1472,13.9351,13.988,668394.3013601,0
+IMCG.US,D,20080826,000000,14.0218,14.0687,13.9341,14.0328,208516.74596313,0
+IMCG.US,D,20080827,000000,14.0945,14.2269,14.0577,14.1692,130047.45260015,0
+IMCG.US,D,20080828,000000,14.2638,14.3733,14.2379,14.3475,98564.34101516,0
+IMCG.US,D,20080829,000000,14.3475,14.3475,14.1542,14.1562,112266.97045059,0
+IMCG.US,D,20080902,000000,14.3226,14.3226,13.8684,13.9292,147688.35791464,0
+IMCG.US,D,20080903,000000,13.8804,13.9083,13.5717,13.6663,587682.74128679,0
+IMCG.US,D,20080904,000000,13.5737,13.6035,13.2311,13.2918,182388.76575577,0
+IMCG.US,D,20080905,000000,13.2122,13.3705,12.9782,13.3237,460502.13663021,0
+IMCG.US,D,20080908,000000,13.504,13.5109,13.1385,13.3087,336599.07722332,0
+IMCG.US,D,20080909,000000,13.1405,13.2092,12.7103,12.7103,1239932.3206725,0
+IMCG.US,D,20080910,000000,12.792,13.0001,12.7291,12.9015,143864.55512334,0
+IMCG.US,D,20080911,000000,12.7063,13.0708,12.6544,13.0588,161948.2905405,0
+IMCG.US,D,20080912,000000,12.9782,13.2201,12.9472,13.2012,397015.76381582,0
+IMCG.US,D,20080915,000000,12.0779,12.9752,12.0779,12.54,505258.10149656,0
+IMCG.US,D,20080916,000000,12.3139,12.7173,12.2551,12.7063,287674.88615249,0
+IMCG.US,D,20080917,000000,12.538,12.5857,12.1964,12.1964,582556.55608468,0
+IMCG.US,D,20080918,000000,12.3548,12.6584,11.9096,12.6147,1876650.7136682,0
+IMCG.US,D,20080919,000000,15.7177,15.7177,11.2922,13.1923,342697.27952153,0
+IMCG.US,D,20080922,000000,13.2221,13.2221,12.7183,12.7251,175584.64608301,0
+IMCG.US,D,20080923,000000,12.7023,12.8597,12.516,12.5479,116921.20520312,0
+IMCG.US,D,20080924,000000,12.4982,12.6714,12.4693,12.4832,237476.42886783,0
+IMCG.US,D,20080925,000000,12.5719,12.6963,12.4643,12.6057,402833.80829397,0
+IMCG.US,D,20080926,000000,12.4165,12.4962,12.2581,12.4962,224188.51333809,0
+IMCG.US,D,20080929,000000,12.3099,12.3099,11.2702,11.4087,331430.71772573,0
+IMCG.US,D,20080930,000000,11.4983,11.9026,11.4166,11.8787,1039308.1928658,0
+IMCG.US,D,20081001,000000,11.7772,11.7921,11.571,11.7104,1081622.0651932,0
+IMCG.US,D,20081002,000000,11.6018,11.6018,10.8928,10.9217,236387.93038418,0
+IMCG.US,D,20081003,000000,10.9864,11.2942,10.6797,10.7116,462909.08392295,0
+IMCG.US,D,20081006,000000,10.3241,10.3321,9.55335,10.1429,857644.4233325,0
+IMCG.US,D,20081007,000000,10.3461,10.3461,9.56929,9.57128,288893.92412219,0
+IMCG.US,D,20081008,000000,9.19494,9.86705,8.94966,9.60913,564538.09041055,0
+IMCG.US,D,20081009,000000,9.74257,9.81627,8.91182,8.91182,250124.70091595,0
+IMCG.US,D,20081010,000000,8.073,9.08899,8.073,8.87218,952838.83730786,0
+IMCG.US,D,20081013,000000,9.37261,9.89593,9.11148,9.89593,288433.01932145,0
+IMCG.US,D,20081014,000000,10.6179,10.8081,9.55834,9.7336,601786.02652938,0
+IMCG.US,D,20081015,000000,9.57427,9.57427,8.78993,8.78993,257539.34372346,0
+IMCG.US,D,20081016,000000,8.87368,9.0369,8.3133,9.02136,819912.4869654,0
+IMCG.US,D,20081017,000000,8.76323,9.53145,8.76323,9.0843,2133400.795576,0
+IMCG.US,D,20081020,000000,9.37908,9.65493,9.21247,9.62307,208558.92025862,0
+IMCG.US,D,20081021,000000,9.50455,9.67386,9.32679,9.32679,83298.250196844,0
+IMCG.US,D,20081022,000000,8.92904,9.0352,8.43061,8.61614,822973.13583827,0
+IMCG.US,D,20081023,000000,8.66474,8.70926,8.07629,8.42284,678279.15290358,0
+IMCG.US,D,20081024,000000,7.59837,8.26929,7.59837,8.16781,517311.91680822,0
+IMCG.US,D,20081027,000000,7.92411,8.22955,7.81378,7.81378,187322.15417847,0
+IMCG.US,D,20081028,000000,7.96674,8.434,7.70851,8.434,183098.69972988,0
+IMCG.US,D,20081029,000000,8.50192,9.03082,8.50192,8.76921,670061.19018194,0
+IMCG.US,D,20081030,000000,8.98581,9.12563,8.83912,9.12563,290020.58030177,0
+IMCG.US,D,20081031,000000,9.04287,9.39501,8.95633,9.25848,218346.36926251,0
+IMCG.US,D,20081103,000000,9.23916,9.37111,9.19992,9.26326,126477.6997317,0
+IMCG.US,D,20081104,000000,9.51252,9.70373,9.44042,9.64099,240423.60880284,0
+IMCG.US,D,20081105,000000,9.54738,9.5663,9.14465,9.21894,103964.65913796,0
+IMCG.US,D,20081106,000000,9.08261,9.08261,8.56187,8.59841,299111.14928014,0
+IMCG.US,D,20081107,000000,8.64085,8.845,8.61914,8.82647,99182.897349048,0
+IMCG.US,D,20081110,000000,8.9623,9.01319,8.57462,8.65996,439430.05113245,0
+IMCG.US,D,20081111,000000,8.54783,8.58866,8.30712,8.41956,313044.73319088,0
+IMCG.US,D,20081112,000000,8.24867,8.25992,7.89424,7.89573,190377.78230187,0
+IMCG.US,D,20081113,000000,7.92411,8.46826,7.59837,8.46826,483579.50946364,0
+IMCG.US,D,20081114,000000,8.30862,8.38809,8.05099,8.05099,149392.40028251,0
+IMCG.US,D,20081117,000000,7.97161,8.10795,7.86277,7.8802,165899.62036817,0
+IMCG.US,D,20081118,000000,7.82125,7.91764,7.57277,7.80242,101926.23485584,0
+IMCG.US,D,20081119,000000,7.83389,7.85829,7.27063,7.29442,144621.68414242,0
+IMCG.US,D,20081120,000000,7.19096,7.24663,6.71155,6.73047,333139.78084306,0
+IMCG.US,D,20081121,000000,6.8666,7.12962,6.6261,7.11348,588174.77473419,0
+IMCG.US,D,20081124,000000,7.28327,7.78011,7.27501,7.69586,426807.88698155,0
+IMCG.US,D,20081125,000000,7.78011,7.83717,7.58871,7.81059,275421.24501219,0
+IMCG.US,D,20081126,000000,7.65941,8.29288,7.65941,8.25663,247398.43395734,0
+IMCG.US,D,20081128,000000,8.24071,8.31161,7.98267,8.31161,189184.85222938,0
+IMCG.US,D,20081201,000000,8.32695,8.32695,7.47288,7.48713,216248.70013672,0
+IMCG.US,D,20081202,000000,7.73231,7.76259,7.51223,7.76259,445376.62679687,0
+IMCG.US,D,20081203,000000,7.61858,7.94303,7.58552,7.94303,349301.57336565,0
+IMCG.US,D,20081204,000000,7.81826,7.96356,7.44939,7.58871,383774.03918113,0
+IMCG.US,D,20081205,000000,7.43654,7.89892,7.28775,7.89892,389658.35755219,0
+IMCG.US,D,20081208,000000,8.05587,8.30712,8.05587,8.25195,351248.62000754,0
+IMCG.US,D,20081209,000000,8.15506,8.43061,8.10487,8.15506,1360314.8305557,0
+IMCG.US,D,20081210,000000,8.21242,8.45113,8.20923,8.35781,1111431.2589071,0
+IMCG.US,D,20081211,000000,8.27396,8.45252,8.00757,8.05905,768049.14915871,0
+IMCG.US,D,20081212,000000,7.79595,8.17925,7.79595,8.15187,175190.01517519,0
+IMCG.US,D,20081215,000000,8.21391,8.23901,7.8787,7.98437,149380.3504838,0
+IMCG.US,D,20081216,000000,8.11622,8.41318,8.11622,8.41318,270628.43757445,0
+IMCG.US,D,20081217,000000,8.29448,8.61137,8.29288,8.50859,262888.45020173,0
+IMCG.US,D,20081218,000000,8.54614,8.54783,8.18245,8.33182,308801.19574444,0
+IMCG.US,D,20081219,000000,8.40323,8.45113,8.26301,8.30862,217849.31506564,0
+IMCG.US,D,20081222,000000,8.2912,8.30862,7.95409,8.09501,313201.38057414,0
+IMCG.US,D,20081223,000000,8.11134,8.1934,8.01395,8.04601,235121.69736951,0
+IMCG.US,D,20081224,000000,8.01543,8.06852,7.96674,8.04103,97274.008403075,0
+IMCG.US,D,20081226,000000,8.08873,8.12708,8.03317,8.11622,178535.84261758,0
+IMCG.US,D,20081229,000000,8.11134,8.13465,7.95707,8.04601,220824.61119763,0
+IMCG.US,D,20081230,000000,8.13165,8.28343,8.09501,8.28343,170342.98364326,0
+IMCG.US,D,20081231,000000,8.31818,8.53677,8.31818,8.44346,234780.28640601,0
+IMCG.US,D,20090102,000000,8.49545,8.81989,8.43699,8.7965,197469.08884394,0
+IMCG.US,D,20090105,000000,8.77559,8.90066,8.6502,8.82647,254786.96886764,0
+IMCG.US,D,20090106,000000,8.91182,8.99855,8.81841,8.93244,303056.45420846,0
+IMCG.US,D,20090107,000000,8.75188,8.76602,8.56974,8.61764,260374.05887047,0
+IMCG.US,D,20090108,000000,8.55579,8.67938,8.49047,8.66314,182899.87805113,0
+IMCG.US,D,20090109,000000,8.70149,8.70149,8.39546,8.46966,199408.10228669,0
+IMCG.US,D,20090112,000000,8.43848,8.43848,8.21391,8.24867,155403.24154005,0
+IMCG.US,D,20090113,000000,8.23413,8.36768,8.22805,8.33342,751607.19881607,0
+IMCG.US,D,20090114,000000,8.17925,8.17925,7.98267,8.0234,531274.62106585,0
+IMCG.US,D,20090115,000000,8.04441,8.24538,7.85012,8.17925,322303.99935122,0
+IMCG.US,D,20090116,000000,8.35951,8.35951,8.07629,8.30992,1035755.5105455,0
+IMCG.US,D,20090120,000000,8.18553,8.19659,7.82891,7.82891,1020405.0711361,0
+IMCG.US,D,20090121,000000,7.9526,8.17925,7.81506,8.17428,721924.52798864,0
+IMCG.US,D,20090122,000000,7.9779,8.15187,7.87572,8.01395,1247115.0048547,0
+IMCG.US,D,20090123,000000,7.84036,8.19967,7.82423,8.09998,854506.4549179,0
+IMCG.US,D,20090126,000000,8.0984,8.31659,8.05905,8.15017,1442043.5944703,0
+IMCG.US,D,20090127,000000,8.25036,8.27706,8.11622,8.22188,865354.28620845,0
+IMCG.US,D,20090128,000000,8.41318,8.55111,8.35304,8.49385,565156.64674444,0
+IMCG.US,D,20090129,000000,8.34327,8.39247,8.24698,8.28651,475968.05327717,0
+IMCG.US,D,20090130,000000,8.3368,8.3368,8.04601,8.08396,599573.88431582,0
+IMCG.US,D,20090202,000000,7.98267,8.12538,7.95559,8.07459,389330.00053729,0
+IMCG.US,D,20090203,000000,8.09501,8.25663,8.03486,8.21521,653152.31013921,0
+IMCG.US,D,20090204,000000,8.24538,8.42115,8.2186,8.25992,644310.77033421,0
+IMCG.US,D,20090205,000000,8.17099,8.51327,8.17099,8.43848,345768.97404322,0
+IMCG.US,D,20090206,000000,8.48738,8.71842,8.48738,8.6984,300299.05860318,0
+IMCG.US,D,20090209,000000,8.66146,8.77409,8.61445,8.6746,362035.19815464,0
+IMCG.US,D,20090210,000000,8.62072,8.74092,8.30394,8.3627,715985.98552336,0
+IMCG.US,D,20090211,000000,8.40014,8.44963,8.22337,8.35134,956244.9137438,0
+IMCG.US,D,20090212,000000,8.17597,8.4116,8.13006,8.4116,1614609.7659759,0
+IMCG.US,D,20090213,000000,8.46676,8.49714,8.37714,8.40323,453969.13742847,0
+IMCG.US,D,20090217,000000,8.16283,8.16283,7.98586,8.01872,187680.63569016,0
+IMCG.US,D,20090218,000000,7.96186,8.03486,7.85978,7.93826,410196.23530705,0
+IMCG.US,D,20090219,000000,7.99054,8.07629,7.82125,7.84365,307123.26127379,0
+IMCG.US,D,20090220,000000,7.70851,7.8787,7.65941,7.80411,357011.43624159,0
+IMCG.US,D,20090223,000000,7.84863,7.84863,7.49032,7.49968,272792.38059316,0
+IMCG.US,D,20090224,000000,7.54917,7.82423,7.52348,7.78011,288070.52121019,0
+IMCG.US,D,20090225,000000,7.74346,7.86765,7.61261,7.74048,320177.20987855,0
+IMCG.US,D,20090226,000000,7.84694,7.84694,7.57128,7.592,174844.58761211,0
+IMCG.US,D,20090227,000000,7.41134,7.67664,7.41134,7.52995,379148.92477547,0
+IMCG.US,D,20090302,000000,7.3509,7.36683,7.05333,7.05333,410365.93663891,0
+IMCG.US,D,20090303,000000,7.15182,7.21317,7.0137,7.11039,259628.97965011,0
+IMCG.US,D,20090304,000000,7.25599,7.46661,7.23707,7.35876,281821.69642809,0
+IMCG.US,D,20090305,000000,7.21317,7.27501,7.04367,7.07573,576544.71067725,0
+IMCG.US,D,20090306,000000,7.15182,7.21625,6.90634,7.05642,1358077.5845948,0
+IMCG.US,D,20090309,000000,6.95036,7.18309,6.94229,6.9883,259100.79680656,0
+IMCG.US,D,20090310,000000,7.16138,7.41453,7.08699,7.40825,454957.22092287,0
+IMCG.US,D,20090311,000000,7.41622,7.53811,7.3509,7.43006,457975.69550024,0
+IMCG.US,D,20090312,000000,7.38933,7.74496,7.34134,7.72444,217945.71345534,0
+IMCG.US,D,20090313,000000,7.73729,7.77862,7.64199,7.75283,482706.9032069,0
+IMCG.US,D,20090316,000000,7.79595,7.85829,7.64348,7.64348,334648.01398186,0
+IMCG.US,D,20090317,000000,7.63103,7.91147,7.61261,7.91147,352690.57925341,0
+IMCG.US,D,20090318,000000,7.89892,8.16133,7.79296,8.04771,1070942.9310846,0
+IMCG.US,D,20090319,000000,8.20276,8.20276,8.03007,8.06702,451950.7961442,0
+IMCG.US,D,20090320,000000,8.08246,8.09998,7.79296,7.82742,138900.03805397,0
+IMCG.US,D,20090323,000000,7.92571,8.33511,7.92571,8.33511,325079.46965457,0
+IMCG.US,D,20090324,000000,8.17099,8.29288,8.16451,8.16451,302328.44553627,0
+IMCG.US,D,20090325,000000,8.24538,8.37714,8.00139,8.22337,240465.78309833,0
+IMCG.US,D,20090326,000000,8.38212,8.50859,8.31818,8.48897,406584.3081431,0
+IMCG.US,D,20090327,000000,8.33182,8.41956,8.28801,8.31659,261386.24196229,0
+IMCG.US,D,20090330,000000,8.29288,8.29288,7.96524,8.05587,407034.16729503,0
+IMCG.US,D,20090331,000000,8.15506,8.25663,8.0717,8.11931,209625.32744464,0
+IMCG.US,D,20090401,000000,7.98755,8.2169,7.93995,8.19828,95521.766840359,0
+IMCG.US,D,20090402,000000,8.41787,8.67121,8.4099,8.57292,106782.3037368,0
+IMCG.US,D,20090403,000000,8.56336,8.66474,8.51815,8.65499,107206.05499151,0
+IMCG.US,D,20090406,000000,8.56974,8.61445,8.4588,8.56645,195299.12092587,0
+IMCG.US,D,20090407,000000,8.44655,8.4572,8.29915,8.31489,243083.60186853,0
+IMCG.US,D,20090408,000000,8.3612,8.49883,8.31659,8.49215,582744.33211461,0
+IMCG.US,D,20090409,000000,8.7217,8.80585,8.64851,8.80585,218473.89629889,0
+IMCG.US,D,20090413,000000,8.75676,8.82159,8.63338,8.78993,298292.76711762,0
+IMCG.US,D,20090414,000000,8.65827,8.81174,8.63955,8.67291,427128.21079731,0
+IMCG.US,D,20090415,000000,8.63785,8.69999,8.55888,8.6984,994032.078355,0
+IMCG.US,D,20090416,000000,8.845,8.92904,8.71842,8.88483,339793.27803192,0
+IMCG.US,D,20090417,000000,8.92904,8.97794,8.83593,8.94498,918598.33011758,0
+IMCG.US,D,20090420,000000,8.78674,8.78674,8.5541,8.579,297838.89136612,0
+IMCG.US,D,20090421,000000,8.54783,8.70149,8.50192,8.69342,654485.82119668,0
+IMCG.US,D,20090422,000000,8.59533,8.94966,8.59533,8.75348,1306178.0973919,0
+IMCG.US,D,20090423,000000,8.73594,8.79798,8.61445,8.75825,1764305.419526,0
+IMCG.US,D,20090424,000000,8.81989,8.99855,8.75507,8.92128,1324510.8619825,0
+IMCG.US,D,20090427,000000,8.81989,8.97466,8.81174,8.85316,533831.18669259,0
+IMCG.US,D,20090428,000000,8.90395,8.94339,8.83743,8.8418,1041343.6046982,0
+IMCG.US,D,20090429,000000,9.02306,9.17303,9.02306,9.09396,471834.97231892,0
+IMCG.US,D,20090430,000000,9.25041,9.29781,9.05433,9.10183,1633458.6636113,0
+IMCG.US,D,20090501,000000,9.05433,9.18418,9.03252,9.13698,649860.70679103,0
+IMCG.US,D,20090504,000000,9.24085,9.49958,9.20928,9.49958,1176197.9228346,0
+IMCG.US,D,20090505,000000,9.47866,9.49659,9.33984,9.49161,1148435.1866019,0
+IMCG.US,D,20090506,000000,9.53343,9.53443,9.36314,9.50555,492992.41055756,0
+IMCG.US,D,20090507,000000,9.65992,9.65992,9.23916,9.29174,541613.34836081,0
+IMCG.US,D,20090508,000000,9.4697,9.55634,9.36314,9.52746,1065275.5090903,0
+IMCG.US,D,20090511,000000,9.37111,9.48166,9.29941,9.41294,1626615.3820927,0
+IMCG.US,D,20090512,000000,9.40447,9.40447,9.20291,9.34263,204878.71090198,0
+IMCG.US,D,20090513,000000,9.19494,9.19494,8.96699,8.98263,2365859.4874302,0
+IMCG.US,D,20090514,000000,8.96549,9.14166,8.78196,9.06388,181905.76965739,0
+IMCG.US,D,20090515,000000,9.03401,9.15102,8.97634,9.01818,248719.89521611,0
+IMCG.US,D,20090518,000000,9.08899,9.29174,9.0606,9.28397,262670.54967502,0
+IMCG.US,D,20090519,000000,9.2776,9.43027,9.2296,9.34582,650789.54544175,0
+IMCG.US,D,20090520,000000,9.40896,9.55834,9.29781,9.29941,390573.13810442,0
+IMCG.US,D,20090521,000000,9.18418,9.20609,9.0117,9.0843,249253.09880911,0
+IMCG.US,D,20090522,000000,9.10681,9.19832,9.04626,9.09566,434945.51771177,0
+IMCG.US,D,20090526,000000,8.99208,9.39501,8.99208,9.38705,136204.89974203,0
+IMCG.US,D,20090527,000000,9.34731,9.47767,9.26794,9.26794,190693.08536818,0
+IMCG.US,D,20090528,000000,9.34731,9.40646,9.19036,9.39342,240682.67947515,0
+IMCG.US,D,20090529,000000,9.41493,9.53643,9.40646,9.53643,307347.18669985,0
+IMCG.US,D,20090601,000000,9.73958,9.91684,9.72464,9.87801,202013.87125818,0
+IMCG.US,D,20090602,000000,9.82722,9.96963,9.82224,9.91983,150101.33010674,0
+IMCG.US,D,20090603,000000,9.82224,9.82224,9.62207,9.71867,97879.510788357,0
+IMCG.US,D,20090604,000000,9.77942,9.8073,9.68481,9.80431,410092.80786811,0
+IMCG.US,D,20090605,000000,9.91983,9.91983,9.74755,9.79634,161347.80890468,0
+IMCG.US,D,20090608,000000,9.74755,9.77742,9.5912,9.72166,251853.84703114,0
+IMCG.US,D,20090609,000000,9.79834,9.91684,9.77742,9.87303,95680.422523401,0
+IMCG.US,D,20090610,000000,9.82622,9.83718,9.71369,9.83419,62281.392943186,0
+IMCG.US,D,20090611,000000,9.90489,10.0343,9.90489,9.95469,150270.02728871,0
+IMCG.US,D,20090612,000000,9.81328,9.91286,9.79336,9.91286,59614.370828245,0
+IMCG.US,D,20090615,000000,9.75551,9.75551,9.59617,9.66788,117901.25549837,0
+IMCG.US,D,20090616,000000,9.72464,9.74556,9.49161,9.51054,99552.424509551,0
+IMCG.US,D,20090617,000000,9.44042,9.59717,9.43345,9.53343,711404.0495631,0
+IMCG.US,D,20090618,000000,9.52448,9.57626,9.43245,9.56132,289675.15273869,0
+IMCG.US,D,20090619,000000,9.65295,9.66887,9.55236,9.58722,69208.018902849,0
+IMCG.US,D,20090622,000000,9.48663,9.48663,9.23288,9.23288,123574.70239198,0
+IMCG.US,D,20090623,000000,9.27292,9.27909,9.12404,9.21088,120386.52648274,0
+IMCG.US,D,20090624,000000,9.27909,9.41692,9.27452,9.33984,61500.164326686,0
+IMCG.US,D,20090625,000000,9.29781,9.60216,9.29781,9.60216,105963.92157427,0
+IMCG.US,D,20090626,000000,9.55634,9.60813,9.53443,9.57327,5581643.4938179,0
+IMCG.US,D,20090629,000000,9.61111,9.65792,9.56829,9.6151,95497.667242936,0
+IMCG.US,D,20090630,000000,9.62207,9.67186,9.51352,9.57925,75050.162978423,0
+IMCG.US,D,20090701,000000,9.61908,9.66489,9.5663,9.57925,84717.113995192,0
+IMCG.US,D,20090702,000000,9.44042,9.44042,9.31067,9.31724,60281.126356981,0
+IMCG.US,D,20090706,000000,9.22353,9.22502,9.09396,9.19832,106332.44458488,0
+IMCG.US,D,20090707,000000,9.19195,9.19195,8.97794,8.9891,87680.360328471,0
+IMCG.US,D,20090708,000000,9.02933,9.04457,8.8433,8.95922,257385.70878988,0
+IMCG.US,D,20090709,000000,9.01001,9.08739,8.99527,9.02783,102304.79936536,0
+IMCG.US,D,20090710,000000,9.03401,9.03999,8.96849,9.02614,95746.696416318,0
+IMCG.US,D,20090713,000000,8.99527,9.17951,8.99527,9.16656,219024.17044007,0
+IMCG.US,D,20090714,000000,9.16178,9.25678,9.16178,9.25529,74371.357650976,0
+IMCG.US,D,20090715,000000,9.36941,9.5424,9.36941,9.53742,115605.76884373,0
+IMCG.US,D,20090716,000000,9.53941,9.67584,9.50057,9.63999,124708.38762081,0
+IMCG.US,D,20090717,000000,9.64796,9.67386,9.57626,9.65295,208958.5719159,0
+IMCG.US,D,20090720,000000,9.76049,9.82722,9.70274,9.81627,158585.39254994,0
+IMCG.US,D,20090721,000000,9.87104,9.89195,9.7366,9.86207,261198.46593236,0
+IMCG.US,D,20090722,000000,9.84515,9.94672,9.82622,9.90789,220480.18778445,0
+IMCG.US,D,20090723,000000,9.90789,10.1887,9.89693,10.1479,170669.33235837,0
+IMCG.US,D,20090724,000000,10.0752,10.2315,10.0643,10.2315,149512.89826963,0
+IMCG.US,D,20090727,000000,10.1907,10.2206,10.118,10.2077,92861.773774667,0
+IMCG.US,D,20090728,000000,10.127,10.2176,10.0931,10.1887,34144.10880058,0
+IMCG.US,D,20090729,000000,10.1489,10.1489,10.0712,10.133,27949.508112676,0
+IMCG.US,D,20090730,000000,10.2704,10.3431,10.2385,10.2385,82043.062831002,0
+IMCG.US,D,20090731,000000,10.2405,10.2664,10.2146,10.2146,35846.142868661,0
+IMCG.US,D,20090803,000000,10.3032,10.4327,10.2933,10.4327,26088.818361552,0
+IMCG.US,D,20090804,000000,10.4128,10.5064,10.3749,10.4446,76285.267346412,0
+IMCG.US,D,20090805,000000,10.4675,10.4775,10.3221,10.4038,39464.094931964,0
+IMCG.US,D,20090806,000000,10.4248,10.4248,10.2415,10.2644,34938.391365684,0
+IMCG.US,D,20090807,000000,10.4248,10.5064,10.3699,10.4536,101363.91091594,0
+IMCG.US,D,20090810,000000,10.4098,10.4855,10.3749,10.4228,46342.521696778,0
+IMCG.US,D,20090811,000000,10.4008,10.4038,10.2903,10.3241,42683.399487876,0
+IMCG.US,D,20090812,000000,10.3301,10.5373,10.3301,10.5323,153840.78430706,0
+IMCG.US,D,20090813,000000,10.5114,10.5542,10.4198,10.5542,22429.69615265,0
+IMCG.US,D,20090814,000000,10.5353,10.5353,10.3481,10.4048,25544.569119723,0
+IMCG.US,D,20090817,000000,10.2584,10.2584,10.109,10.124,52498.96468876,0
+IMCG.US,D,20090818,000000,10.1718,10.2534,10.1529,10.2435,21883.438611035,0
+IMCG.US,D,20090819,000000,10.126,10.3451,10.126,10.3301,41507.539963555,0
+IMCG.US,D,20090820,000000,10.2614,10.4298,10.2614,10.4298,102557.84513832,0
+IMCG.US,D,20090821,000000,10.4895,10.611,10.4815,10.61,85231.238740241,0
+IMCG.US,D,20090824,000000,10.6528,10.6847,10.5562,10.5562,26568.802010251,0
+IMCG.US,D,20090825,000000,10.6129,10.6339,10.5393,10.5592,203146.55233712,0
+IMCG.US,D,20090826,000000,10.5084,10.592,10.5084,10.5373,12109.043555751,0
+IMCG.US,D,20090827,000000,10.5622,10.605,10.4018,10.5811,77481.209868586,0
+IMCG.US,D,20090828,000000,10.6827,10.7225,10.5562,10.603,14344.281216842,0
+IMCG.US,D,20090831,000000,10.5114,10.5253,10.4298,10.4666,21251.828328543,0
+IMCG.US,D,20090901,000000,10.5094,10.592,10.2764,10.2774,51765.935267109,0
+IMCG.US,D,20090902,000000,10.2375,10.2704,10.1837,10.2305,252150.07124947,0
+IMCG.US,D,20090903,000000,10.3042,10.3351,10.2226,10.3351,224611.2604429,0
+IMCG.US,D,20090904,000000,10.364,10.5273,10.364,10.5273,19470.466418941,0
+IMCG.US,D,20090908,000000,10.6577,10.6787,10.598,10.6787,111223.6587121,0
+IMCG.US,D,20090909,000000,10.6657,10.843,10.6657,10.8051,66274.897066349,0
+IMCG.US,D,20090910,000000,10.8221,10.9147,10.8211,10.8828,10921.134232718,0
+IMCG.US,D,20090911,000000,10.9864,11.0192,10.9147,10.9635,957844.52452283,0
+IMCG.US,D,20090914,000000,10.8948,11.0402,10.8948,11.0402,151579.43874875,0
+IMCG.US,D,20090915,000000,11.0322,11.1199,11.0034,11.1199,57342.983771018,0
+IMCG.US,D,20090916,000000,11.1606,11.2732,11.1488,11.2673,50456.523807062,0
+IMCG.US,D,20090917,000000,11.2423,11.3639,11.2284,11.2443,52529.089185541,0
+IMCG.US,D,20090918,000000,11.318,11.318,11.1965,11.2623,106788.32863616,0
+IMCG.US,D,20090921,000000,11.1587,11.2971,11.1587,11.2732,29204.695478518,0
+IMCG.US,D,20090922,000000,11.3539,11.3639,11.334,11.3459,90590.38671744,0
+IMCG.US,D,20090923,000000,11.3589,11.3967,11.2065,11.2065,148392.26698941,0
+IMCG.US,D,20090924,000000,11.2493,11.2653,10.9864,11.0601,143870.5800227,0
+IMCG.US,D,20090925,000000,11.0024,11.0472,10.9425,10.9904,103583.08217874,0
+IMCG.US,D,20090928,000000,11.0292,11.2095,11.0142,11.1726,25622.892811352,0
+IMCG.US,D,20090929,000000,11.2235,11.2682,11.1636,11.2075,107684.03034043,0
+IMCG.US,D,20090930,000000,11.0372,11.2593,11.0372,11.1926,20131.19704832,0
+IMCG.US,D,20091001,000000,11.1408,11.1408,10.8211,10.8211,32228.190805358,0
+IMCG.US,D,20091002,000000,10.7146,10.8221,10.7146,10.7713,90680.76020778,0
+IMCG.US,D,20091005,000000,10.7933,10.9685,10.7933,10.9625,38669.81236686,0
+IMCG.US,D,20091006,000000,11.0561,11.1666,11.0561,11.1328,66311.046462485,0
+IMCG.US,D,20091007,000000,11.1169,11.1458,11.0889,11.1278,34732.540637687,0
+IMCG.US,D,20091008,000000,11.2543,11.322,11.1856,11.2842,31483.111584995,0
+IMCG.US,D,20091009,000000,11.2603,11.3559,11.2603,11.3479,339229.94994213,0
+IMCG.US,D,20091012,000000,11.3967,11.4714,11.3489,11.3857,144428.88736303,0
+IMCG.US,D,20091013,000000,11.3718,11.4047,11.3021,11.3748,64559.809049663,0
+IMCG.US,D,20091014,000000,11.5073,11.579,11.4554,11.571,106266.17069196,0
+IMCG.US,D,20091015,000000,11.4943,11.6228,11.4943,11.6228,47857.783884823,0
+IMCG.US,D,20091016,000000,11.5321,11.563,11.4534,11.5381,83632.632111104,0
+IMCG.US,D,20091019,000000,11.5371,11.6985,11.5371,11.6745,36817.155814876,0
+IMCG.US,D,20091020,000000,11.6497,11.6497,11.5172,11.568,63353.825028562,0
+IMCG.US,D,20091021,000000,11.5521,11.6815,11.4774,11.4774,24647.863265566,0
+IMCG.US,D,20091022,000000,11.4614,11.5809,11.3907,11.5809,47905.983079671,0
+IMCG.US,D,20091023,000000,11.5192,11.5202,11.3937,11.4166,46918.903735172,0
+IMCG.US,D,20091026,000000,11.5083,11.5083,11.305,11.314,28084.064198294,0
+IMCG.US,D,20091027,000000,11.3847,11.3847,11.1846,11.1846,48591.817456367,0
+IMCG.US,D,20091028,000000,11.1537,11.1537,10.841,10.848,60166.653269215,0
+IMCG.US,D,20091029,000000,10.9277,11.0979,10.9277,11.0811,75007.988682931,0
+IMCG.US,D,20091030,000000,11.0531,11.0531,10.7564,10.8231,95019.691894023,0
+IMCG.US,D,20091102,000000,10.8061,10.9307,10.6827,10.8231,92280.37098681,0
+IMCG.US,D,20091103,000000,10.7434,10.9475,10.7434,10.9465,91419.814528788,0
+IMCG.US,D,20091104,000000,11.0531,11.1119,10.9465,10.9465,142664.5960016,0
+IMCG.US,D,20091105,000000,11.0322,11.1696,11.0242,11.1488,61893.791084614,0
+IMCG.US,D,20091106,000000,11.1318,11.2254,11.0929,11.1587,21913.563107816,0
+IMCG.US,D,20091109,000000,11.2682,11.4445,11.2682,11.4445,36320.101618003,0
+IMCG.US,D,20091110,000000,11.4146,11.4834,11.4037,11.4554,20908.40906525,0
+IMCG.US,D,20091111,000000,11.5122,11.578,11.4455,11.5013,70220.201994663,0
+IMCG.US,D,20091112,000000,11.5172,11.5321,11.33,11.33,98358.490287163,0
+IMCG.US,D,20091113,000000,11.4286,11.4834,11.3449,11.4376,36943.678701353,0
+IMCG.US,D,20091116,000000,11.5531,11.6765,11.5083,11.6128,33300.622890734,0
+IMCG.US,D,20091117,000000,11.568,11.6018,11.5172,11.6018,28610.238742056,0
+IMCG.US,D,20091118,000000,11.578,11.5889,11.4594,11.4983,37997.031938768,0
+IMCG.US,D,20091119,000000,11.4067,11.4097,11.2343,11.3031,63395.999324054,0
+IMCG.US,D,20091120,000000,11.2294,11.2383,11.1636,11.2205,37391.529553486,0
+IMCG.US,D,20091123,000000,11.3529,11.4455,11.313,11.318,24386.784293471,0
+IMCG.US,D,20091124,000000,11.338,11.34,11.2463,11.337,29550.123041598,0
+IMCG.US,D,20091125,000000,11.3817,11.4425,11.3718,11.4425,10380.901590459,0
+IMCG.US,D,20091127,000000,11.0392,11.3021,11.0024,11.2623,7775.1326189715,0
+IMCG.US,D,20091130,000000,11.2393,11.2393,11.1069,11.2105,14980.912248797,0
+IMCG.US,D,20091201,000000,11.3669,11.4136,11.321,11.3787,43410.404010171,0
+IMCG.US,D,20091202,000000,11.3768,11.4594,11.3768,11.4405,24768.361252687,0
+IMCG.US,D,20091203,000000,11.4834,11.5013,11.318,11.334,71208.285489054,0
+IMCG.US,D,20091204,000000,11.5441,11.568,11.3659,11.4296,32471.195079385,0
+IMCG.US,D,20091207,000000,11.4534,11.4883,11.3937,11.4226,49973.527708686,0
+IMCG.US,D,20091208,000000,11.337,11.3857,11.307,11.3559,35635.2713912,0
+IMCG.US,D,20091209,000000,11.318,11.3768,11.2722,11.3579,21823.189617475,0
+IMCG.US,D,20091210,000000,11.3897,11.5043,11.3897,11.4564,43986.786048566,0
+IMCG.US,D,20091211,000000,11.5043,11.5461,11.4475,11.4854,27688.429140581,0
+IMCG.US,D,20091214,000000,11.5441,11.6785,11.5441,11.6785,33597.851258966,0
+IMCG.US,D,20091215,000000,11.6915,11.7134,11.6666,11.6745,21415.504761049,0
+IMCG.US,D,20091216,000000,11.7532,11.8,11.7263,11.7522,24217.082961609,0
+IMCG.US,D,20091217,000000,11.6795,11.6815,11.6268,11.6586,13968.729156982,0
+IMCG.US,D,20091218,000000,11.6925,11.7184,11.6397,11.6626,55451.165373221,0
+IMCG.US,D,20091221,000000,11.795,11.8767,11.7821,11.8638,47112.704664459,0
+IMCG.US,D,20091222,000000,11.9046,11.9633,11.8946,11.9554,57234.535582608,0
+IMCG.US,D,20091223,000000,12.0091,12.069,11.9633,12.059,55227.239947154,0
+IMCG.US,D,20091224,000000,12.0888,12.1038,12.0729,12.0888,11333.839838607,0
+IMCG.US,D,20091228,000000,12.1535,12.1555,12.0729,12.1117,73607.199582651,0
+IMCG.US,D,20091229,000000,12.1357,12.1357,12.0749,12.0838,38566.384927914,0
+IMCG.US,D,20091230,000000,12.054,12.0828,12.0191,12.069,69165.844607356,0
+IMCG.US,D,20091231,000000,12.0938,12.0938,11.9663,11.9663,11720.437547286,0
+IMCG.US,D,20100104,000000,12.0968,12.1645,12.0968,12.1466,25301.564845696,0
+IMCG.US,D,20100105,000000,12.1417,12.2282,12.1417,12.2272,89207.672315228,0
+IMCG.US,D,20100106,000000,12.2502,12.3009,12.2492,12.2871,73595.149783939,0
+IMCG.US,D,20100107,000000,12.2611,12.291,12.1884,12.291,36059.022645908,0
+IMCG.US,D,20100108,000000,12.2412,12.3578,12.2412,12.3578,34696.39124155,0
+IMCG.US,D,20100111,000000,12.3209,12.3498,12.3049,12.3498,42094.967650769,0
+IMCG.US,D,20100112,000000,12.2492,12.2492,12.0988,12.1615,67093.279228878,0
+IMCG.US,D,20100113,000000,12.1864,12.2561,12.1018,12.2561,22956.874846304,0
+IMCG.US,D,20100114,000000,12.29,12.3049,12.2492,12.3049,29835.301611118,0
+IMCG.US,D,20100115,000000,12.1496,12.1496,12.0858,12.1177,51269.885220127,0
+IMCG.US,D,20100119,000000,12.1317,12.2232,12.1317,12.2094,62614.770707554,0
+IMCG.US,D,20100120,000000,12.0998,12.1317,12.0291,12.0988,50821.030218102,0
+IMCG.US,D,20100121,000000,12.1077,12.1317,11.9235,11.9444,58882.345556486,0
+IMCG.US,D,20100122,000000,11.9216,11.9216,11.6417,11.6556,41845.938477386,0
+IMCG.US,D,20100125,000000,11.7522,11.7692,11.6685,11.7243,39917.970683453,0
+IMCG.US,D,20100126,000000,11.6347,11.7502,11.6208,11.6467,43039.872699775,0
+IMCG.US,D,20100127,000000,11.6467,11.6895,11.5531,11.6895,57080.900649029,0
+IMCG.US,D,20100128,000000,11.7204,11.7273,11.4774,11.579,139664.19612229,0
+IMCG.US,D,20100129,000000,11.6188,11.7084,11.4216,11.4226,350654.16327108,0
+IMCG.US,D,20100201,000000,11.5202,11.6377,11.5043,11.6377,45257.035662798,0
+IMCG.US,D,20100202,000000,11.6576,11.7941,11.6268,11.7801,144143.7087935,0
+IMCG.US,D,20100203,000000,11.7243,11.7702,11.7134,11.7403,56415.149270187,0
+IMCG.US,D,20100204,000000,11.5809,11.5829,11.313,11.313,78451.218664909,0
+IMCG.US,D,20100205,000000,11.313,11.332,11.0671,11.33,118654.36791788,0
+IMCG.US,D,20100208,000000,11.311,11.4067,11.2284,11.318,24265.282156457,0
+IMCG.US,D,20100209,000000,11.4087,11.5053,11.322,11.4724,31385.709045406,0
+IMCG.US,D,20100210,000000,11.4037,11.4455,11.321,11.4166,31683.94156353,0
+IMCG.US,D,20100211,000000,11.3449,11.5949,11.3449,11.5869,30718.953516671,0
+IMCG.US,D,20100212,000000,11.4445,11.6367,11.4445,11.6367,149724.77389698,0
+IMCG.US,D,20100216,000000,11.7562,11.8489,11.7452,11.8489,280172.88230432,0
+IMCG.US,D,20100217,000000,11.9046,11.9365,11.8886,11.9365,45027.085337376,0
+IMCG.US,D,20100218,000000,11.9315,12.0171,11.9295,12.0131,67390.50759711,0
+IMCG.US,D,20100219,000000,12.0032,12.0998,12.0032,12.0858,47671.012004785,0
+IMCG.US,D,20100222,000000,12.1277,12.1277,12.0321,12.0779,177244.5058556,0
+IMCG.US,D,20100223,000000,12.044,12.044,11.8886,11.9106,495397.34955051,0
+IMCG.US,D,20100224,000000,11.9873,12.039,11.9683,11.9943,91631.690156142,0
+IMCG.US,D,20100225,000000,11.8179,12.039,11.8179,12.039,51796.059763889,0
+IMCG.US,D,20100226,000000,12.0221,12.0878,12.0221,12.0878,64529.684552882,0
+IMCG.US,D,20100301,000000,12.1496,12.3298,12.1496,12.3268,20422.400517195,0
+IMCG.US,D,20100302,000000,12.3656,12.4533,12.3656,12.4165,90692.810006492,0
+IMCG.US,D,20100303,000000,12.4553,12.511,12.4225,12.4275,2188359.9275019,0
+IMCG.US,D,20100304,000000,12.4393,12.4752,12.3876,12.4295,62439.044476336,0
+IMCG.US,D,20100305,000000,12.5061,12.6176,12.5061,12.6176,49252.548085747,0
+IMCG.US,D,20100308,000000,12.6206,12.6436,12.5987,12.6206,105025.04142462,0
+IMCG.US,D,20100309,000000,12.5987,12.7013,12.5987,12.6416,516147.10293271,0
+IMCG.US,D,20100310,000000,12.6446,12.7471,12.6446,12.7371,61245.110253947,0
+IMCG.US,D,20100311,000000,12.7023,12.786,12.6754,12.778,131950.31664678,0
+IMCG.US,D,20100312,000000,12.8198,12.8198,12.761,12.8088,53838.500645587,0
+IMCG.US,D,20100315,000000,12.768,12.773,12.6834,12.7511,114933.99256552,0
+IMCG.US,D,20100316,000000,12.767,12.8835,12.764,12.8835,140204.42876455,0
+IMCG.US,D,20100317,000000,12.9373,12.9672,12.9055,12.9363,40732.336246411,0
+IMCG.US,D,20100318,000000,12.9363,12.9363,12.8567,12.8735,79929.327306925,0
+IMCG.US,D,20100319,000000,12.9124,12.9264,12.7351,12.7571,74578.212528867,0
+IMCG.US,D,20100322,000000,12.6604,12.9025,12.6604,12.8885,94776.687619995,0
+IMCG.US,D,20100323,000000,12.9015,12.9772,12.8735,12.9772,13980.778955694,0
+IMCG.US,D,20100324,000000,12.9403,12.9542,12.8785,12.9015,35270.764980159,0
+IMCG.US,D,20100325,000000,12.9582,12.9951,12.8148,12.8258,153707.23237133,0
+IMCG.US,D,20100326,000000,12.8785,12.8785,12.7471,12.785,29799.152214981,0
+IMCG.US,D,20100329,000000,12.8676,12.9264,12.8676,12.9055,286112.42891948,0
+IMCG.US,D,20100330,000000,12.9344,12.9522,12.8705,12.9442,65852.149961533,0
+IMCG.US,D,20100331,000000,12.8945,12.9742,12.8945,12.8945,35725.64488154,0
+IMCG.US,D,20100401,000000,13.0509,13.0658,12.9234,13.011,15860.547554779,0
+IMCG.US,D,20100405,000000,13.1166,13.1973,13.1166,13.1803,44888.512652187,0
+IMCG.US,D,20100406,000000,13.1455,13.2311,13.1385,13.2072,24531.381878016,0
+IMCG.US,D,20100407,000000,13.2072,13.2072,13.0797,13.1305,1941412.3568462,0
+IMCG.US,D,20100408,000000,13.0209,13.1564,13.0179,13.1485,67602.383224463,0
+IMCG.US,D,20100409,000000,13.1833,13.251,13.1833,13.251,18435.187879595,0
+IMCG.US,D,20100412,000000,13.2819,13.3277,13.266,13.2869,63595.825152696,0
+IMCG.US,D,20100413,000000,13.2918,13.3367,13.244,13.3337,34926.341566973,0
+IMCG.US,D,20100414,000000,13.4034,13.5069,13.3964,13.5069,175346.66255845,0
+IMCG.US,D,20100415,000000,13.501,13.5707,13.4801,13.5348,78740.413833998,0
+IMCG.US,D,20100416,000000,13.498,13.5069,13.268,13.3745,66911.528098303,0
+IMCG.US,D,20100419,000000,13.3237,13.3377,13.1385,13.265,67542.134230903,0
+IMCG.US,D,20100420,000000,13.3456,13.4631,13.3456,13.4631,46057.343127259,0
+IMCG.US,D,20100421,000000,13.4581,13.4661,13.3964,13.4661,17453.129284559,0
+IMCG.US,D,20100422,000000,13.3576,13.6065,13.2869,13.6005,51585.188286428,0
+IMCG.US,D,20100423,000000,13.6195,13.736,13.5747,13.726,127369.3848364,0
+IMCG.US,D,20100426,000000,13.738,13.7749,13.7052,13.7161,27852.105573087,0
+IMCG.US,D,20100427,000000,13.6474,13.719,13.3854,13.3934,167796.45951544,0
+IMCG.US,D,20100428,000000,13.4472,13.4581,13.3735,13.4154,86880.05286401,0
+IMCG.US,D,20100429,000000,13.5278,13.6005,13.5199,13.5896,31222.0326129,0
+IMCG.US,D,20100430,000000,13.5677,13.5846,13.3755,13.3755,92667.972845381,0
+IMCG.US,D,20100503,000000,13.4472,13.5508,13.4064,13.5438,139465.37444354,0
+IMCG.US,D,20100504,000000,13.3874,13.3874,13.1216,13.1803,129320.44807786,0
+IMCG.US,D,20100505,000000,13.0678,13.1883,12.9324,13.0608,269100.12143781,0
+IMCG.US,D,20100506,000000,12.9752,13.0658,12.1038,12.6037,406662.63183473,0
+IMCG.US,D,20100507,000000,12.4952,12.6137,12.2203,12.2651,90225.880306399,0
+IMCG.US,D,20100510,000000,12.8676,12.9144,12.7988,12.8885,63681.177893573,0
+IMCG.US,D,20100511,000000,12.8048,13.0459,12.8048,12.8945,483749.21079549,0
+IMCG.US,D,20100512,000000,12.9363,13.1475,12.9363,13.1475,163257.70200055,0
+IMCG.US,D,20100513,000000,13.1485,13.269,13.0289,13.0986,72214.443681513,0
+IMCG.US,D,20100514,000000,12.9502,12.9502,12.6554,12.6933,39500.2443281,0
+IMCG.US,D,20100517,000000,12.8128,12.8656,12.5052,12.767,146355.85100707,0
+IMCG.US,D,20100518,000000,12.9184,12.9522,12.5749,12.6087,143379.55072518,0
+IMCG.US,D,20100519,000000,12.537,12.6396,12.3169,12.4982,256481.97388647,0
+IMCG.US,D,20100520,000000,12.2114,12.2124,11.9524,11.9873,227860.6894956,0
+IMCG.US,D,20100521,000000,11.7881,12.2332,11.7582,12.2014,182480.143396,0
+IMCG.US,D,20100524,000000,12.1127,12.2502,12.0719,12.0719,127023.95727331,0
+IMCG.US,D,20100525,000000,11.8,12.0988,11.6298,12.057,491135.737406,0
+IMCG.US,D,20100526,000000,12.2781,12.3478,12.0968,12.1237,130283.42782494,0
+IMCG.US,D,20100527,000000,12.4075,12.5927,12.4055,12.5927,41797.739282537,0
+IMCG.US,D,20100528,000000,12.5817,12.5927,12.3756,12.4463,50178.374286791,0
+IMCG.US,D,20100601,000000,12.3328,12.4643,12.1884,12.1884,163118.12516546,0
+IMCG.US,D,20100602,000000,12.2074,12.5061,12.2074,12.5061,21107.230743999,0
+IMCG.US,D,20100603,000000,12.5769,12.6714,12.519,12.6446,67184.656869111,0
+IMCG.US,D,20100604,000000,12.4872,12.53,12.1357,12.1496,105915.72237942,0
+IMCG.US,D,20100607,000000,12.1904,12.2462,11.9136,11.9136,192286.67124785,0
+IMCG.US,D,20100608,000000,11.9126,11.9534,11.7452,11.9474,296184.052343,0
+IMCG.US,D,20100609,000000,12.0838,12.1904,11.9534,11.9823,55069.588414005,0
+IMCG.US,D,20100610,000000,12.1407,12.3776,12.1407,12.3756,49919.303614482,0
+IMCG.US,D,20100611,000000,12.2631,12.54,12.2631,12.54,26113.922108869,0
+IMCG.US,D,20100614,000000,12.6883,12.7591,12.5509,12.5509,64243.50183347,0
+IMCG.US,D,20100615,000000,12.6356,12.8467,12.6356,12.8467,23054.277385893,0
+IMCG.US,D,20100616,000000,12.777,12.9204,12.7591,12.8367,867128.61906881,0
+IMCG.US,D,20100617,000000,12.9284,12.9284,12.7291,12.8118,96250.779662441,0
+IMCG.US,D,20100618,000000,12.8567,12.8885,12.788,12.8288,98431.793229327,0
+IMCG.US,D,20100621,000000,12.9662,12.9752,12.7033,12.7561,232406.47605973,0
+IMCG.US,D,20100622,000000,12.764,12.764,12.4832,12.4832,173754.08082866,0
+IMCG.US,D,20100623,000000,12.4752,12.5539,12.3558,12.4882,54997.289621732,0
+IMCG.US,D,20100624,000000,12.3995,12.4275,12.2631,12.2681,54246.185502013,0
+IMCG.US,D,20100625,000000,12.2502,12.4325,12.2502,12.3706,19642.176050588,0
+IMCG.US,D,20100628,000000,12.3926,12.4513,12.2949,12.3448,26307.723038155,0
+IMCG.US,D,20100629,000000,12.1565,12.1565,11.8469,11.9076,86935.281108108,0
+IMCG.US,D,20100630,000000,11.9923,12.0301,11.8179,11.8179,467751.09470543,0
+IMCG.US,D,20100701,000000,11.798,11.8259,11.5351,11.806,372288.57270872,0
+IMCG.US,D,20100702,000000,11.806,11.8179,11.6536,11.7214,83437.827031926,0
+IMCG.US,D,20100706,000000,11.9056,11.9613,11.6556,11.7224,334437.1425044,0
+IMCG.US,D,20100707,000000,11.7482,12.0998,11.7482,12.0998,109497.52504659,0
+IMCG.US,D,20100708,000000,12.1934,12.1984,12.0759,12.1645,24029.306931679,0
+IMCG.US,D,20100709,000000,12.1864,12.2412,12.1456,12.2412,72651.248884826,0
+IMCG.US,D,20100712,000000,12.1964,12.2781,12.1077,12.1715,86268.525579373,0
+IMCG.US,D,20100713,000000,12.3706,12.4255,12.3159,12.3975,54608.683613267,0
+IMCG.US,D,20100714,000000,12.3956,12.4742,12.3548,12.4255,129641.77604351,0
+IMCG.US,D,20100715,000000,12.4145,12.4403,12.2791,12.4334,57288.759676813,0
+IMCG.US,D,20100716,000000,12.2581,12.2581,12.046,12.051,186571.05005875,0
+IMCG.US,D,20100719,000000,12.1197,12.1496,12.0301,12.1227,11472.412523795,0
+IMCG.US,D,20100720,000000,12.0072,12.3009,11.9972,12.2851,40301.555942454,0
+IMCG.US,D,20100721,000000,12.3956,12.3956,12.0968,12.1127,33168.075104901,0
+IMCG.US,D,20100722,000000,12.3189,12.4553,12.3189,12.4295,56664.17844357,0
+IMCG.US,D,20100723,000000,12.4832,12.6117,12.4463,12.6087,62941.119422672,0
+IMCG.US,D,20100726,000000,12.6496,12.767,12.6087,12.767,59822.229856028,0
+IMCG.US,D,20100727,000000,12.8098,12.8128,12.5937,12.6087,275640.14968879,0
+IMCG.US,D,20100728,000000,12.5619,12.5619,12.4822,12.4852,16017.194938036,0
+IMCG.US,D,20100729,000000,12.4852,12.4852,12.2711,12.3995,78947.268711889,0
+IMCG.US,D,20100730,000000,12.2502,12.4633,12.2124,12.4393,189160.75263196,0
+IMCG.US,D,20100802,000000,12.6246,12.6814,12.5669,12.6584,166719.0066806,0
+IMCG.US,D,20100803,000000,12.6226,12.6554,12.5559,12.6057,289669.12783933,0
+IMCG.US,D,20100804,000000,12.6634,12.7531,12.6057,12.7481,173898.67841321,0
+IMCG.US,D,20100805,000000,12.6634,12.7013,12.6276,12.6784,125477.5664386,0
+IMCG.US,D,20100806,000000,12.5459,12.6714,12.4822,12.6515,111036.88683206,0
+IMCG.US,D,20100809,000000,12.7591,12.7591,12.6754,12.7331,226175.72597569,0
+IMCG.US,D,20100810,000000,12.6196,12.6436,12.518,12.5887,80892.307053998,0
+IMCG.US,D,20100811,000000,12.3836,12.3836,12.1914,12.2222,128877.61797519,0
+IMCG.US,D,20100812,000000,11.9793,12.1964,11.9494,12.1725,84613.686556246,0
+IMCG.US,D,20100813,000000,12.1555,12.1775,12.1157,12.1157,81741.8178632,0
+IMCG.US,D,20100816,000000,12.0251,12.1417,11.9813,12.0958,123218.22918008,0
+IMCG.US,D,20100817,000000,12.1964,12.3846,12.1964,12.3109,65633.245284931,0
+IMCG.US,D,20100818,000000,12.2502,12.3776,12.2362,12.3328,151726.04463308,0
+IMCG.US,D,20100819,000000,12.3129,12.3518,12.1466,12.2074,187886.48641815,0
+IMCG.US,D,20100820,000000,12.1117,12.2541,12.0918,12.2541,128194.79604817,0
+IMCG.US,D,20100823,000000,12.3348,12.3627,12.1615,12.1615,581422.87085586,0
+IMCG.US,D,20100824,000000,11.9843,12.036,11.8717,11.9653,145926.074853,0
+IMCG.US,D,20100825,000000,11.8707,12.039,11.801,12.0271,297008.45940488,0
+IMCG.US,D,20100826,000000,12.0729,12.1067,11.9275,11.9474,74032.959137145,0
+IMCG.US,D,20100827,000000,12.054,12.1715,11.8548,12.1665,127738.9119969,0
+IMCG.US,D,20100830,000000,12.1257,12.1755,12.033,12.033,83104.449267558,0
+IMCG.US,D,20100831,000000,11.9514,12.0251,11.8727,11.9464,169894.12864123,0
+IMCG.US,D,20100901,000000,12.1456,12.3298,12.1257,12.3169,272967.1026745,0
+IMCG.US,D,20100902,000000,12.3956,12.5012,12.3956,12.5012,43536.926896648,0
+IMCG.US,D,20100903,000000,12.6714,12.7113,12.5847,12.6544,73275.830118069,0
+IMCG.US,D,20100907,000000,12.6226,12.6226,12.529,12.529,219297.29921087,0
+IMCG.US,D,20100908,000000,12.5639,12.6943,12.5639,12.6336,117449.38804667,0
+IMCG.US,D,20100909,000000,12.78,12.78,12.6007,12.6476,186528.87576326,0
+IMCG.US,D,20100910,000000,12.6734,12.7242,12.6466,12.6943,105472.89227676,0
+IMCG.US,D,20100913,000000,12.8337,12.8975,12.8258,12.8965,92444.047419315,0
+IMCG.US,D,20100914,000000,12.8686,12.9742,12.8467,12.9144,157863.40877711,0
+IMCG.US,D,20100915,000000,12.8865,12.9742,12.8865,12.9542,38247.065262044,0
+IMCG.US,D,20100916,000000,12.9393,12.9482,12.9144,12.9482,9890.8764428348,0
+IMCG.US,D,20100917,000000,12.9423,13.007,12.9184,12.9642,97969.884278697,0
+IMCG.US,D,20100920,000000,13.013,13.1973,12.9991,13.1763,60749.060206966,0
+IMCG.US,D,20100921,000000,13.1743,13.1943,13.1016,13.1265,218552.21999051,0
+IMCG.US,D,20100922,000000,13.0956,13.1963,12.9921,13.0259,140344.00559963,0
+IMCG.US,D,20100923,000000,12.9442,13.1375,12.9403,12.9971,100333.65312605,0
+IMCG.US,D,20100924,000000,13.1843,13.2849,13.1803,13.2769,67159.553121795,0
+IMCG.US,D,20100927,000000,13.2739,13.3227,13.2221,13.244,97674.664210251,0
+IMCG.US,D,20100928,000000,13.2311,13.3586,13.1186,13.3556,87680.360328471,0
+IMCG.US,D,20100929,000000,13.3367,13.4044,13.2998,13.3685,66172.473777297,0
+IMCG.US,D,20100930,000000,13.4531,13.5109,13.253,13.3476,51427.536753277,0
+IMCG.US,D,20101001,000000,13.4392,13.4472,13.2988,13.3685,118260.74115995,0
+IMCG.US,D,20101004,000000,13.3287,13.3795,13.1743,13.247,65095.020942458,0
+IMCG.US,D,20101005,000000,13.3854,13.5318,13.3854,13.5199,20046.848457335,0
+IMCG.US,D,20101006,000000,13.499,13.499,13.2769,13.3177,55869.895878466,0
+IMCG.US,D,20101007,000000,13.2899,13.3705,13.255,13.3177,31294.331405172,0
+IMCG.US,D,20101008,000000,13.3427,13.4472,13.2869,13.4173,33053.602017136,0
+IMCG.US,D,20101011,000000,13.4581,13.4701,13.4203,13.4412,11309.740241183,0
+IMCG.US,D,20101012,000000,13.3456,13.5169,13.2769,13.493,47016.306274763,0
+IMCG.US,D,20101013,000000,13.5766,13.6583,13.5458,13.6065,64020.580557297,0
+IMCG.US,D,20101014,000000,13.5786,13.5786,13.4531,13.4751,74371.357650976,0
+IMCG.US,D,20101015,000000,13.5926,13.5926,13.4531,13.5338,60377.524746677,0
+IMCG.US,D,20101018,000000,13.5258,13.5637,13.495,13.5598,20440.475215264,0
+IMCG.US,D,20101019,000000,13.3874,13.4522,13.251,13.3147,100177.00574279,0
+IMCG.US,D,20101020,000000,13.4293,13.5069,13.3795,13.4701,20422.400517195,0
+IMCG.US,D,20101021,000000,13.5528,13.6035,13.3904,13.492,57403.232764578,0
+IMCG.US,D,20101022,000000,13.503,13.6135,13.503,13.6035,129532.32370521,0
+IMCG.US,D,20101025,000000,13.7569,13.8017,13.6942,13.7002,147828.93889962,0
+IMCG.US,D,20101026,000000,13.6205,13.7479,13.6125,13.7101,13435.525563972,0
+IMCG.US,D,20101027,000000,13.729,13.729,13.6325,13.721,23132.601077521,0
+IMCG.US,D,20101028,000000,13.8476,13.8476,13.6792,13.7589,37773.106512702,0
+IMCG.US,D,20101029,000000,13.7151,13.8614,13.7151,13.8614,62464.148223653,0
+IMCG.US,D,20101101,000000,13.9571,13.978,13.7779,13.7828,87940.435150674,0
+IMCG.US,D,20101102,000000,13.974,13.995,13.9511,13.972,20459.554063224,0
+IMCG.US,D,20101103,000000,13.9411,14.0078,13.8605,13.982,25950.245676363,0
+IMCG.US,D,20101104,000000,14.1871,14.2161,14.1642,14.2161,33627.975755746,0
+IMCG.US,D,20101105,000000,14.2439,14.2906,14.2279,14.2668,50227.577631532,0
+IMCG.US,D,20101108,000000,14.2269,14.3455,14.2269,14.3305,25313.614644409,0
+IMCG.US,D,20101109,000000,14.3963,14.4092,14.2459,14.2459,22538.144341058,0
+IMCG.US,D,20101110,000000,14.2768,14.3663,14.1951,14.3525,13525.899054313,0
+IMCG.US,D,20101111,000000,14.2279,14.4112,14.2259,14.4062,41622.01305132,0
+IMCG.US,D,20101112,000000,14.2956,14.3275,14.1084,14.1971,71201.256439805,0
+IMCG.US,D,20101115,000000,14.2509,14.2638,14.2081,14.2081,25095.714117698,0
+IMCG.US,D,20101116,000000,14.0647,14.1055,13.9262,13.9571,43717.67387733,0
+IMCG.US,D,20101117,000000,13.993,14.0755,13.993,14.0258,12810.944330729,0
+IMCG.US,D,20101118,000000,14.2678,14.3385,14.2678,14.2986,11484.462322508,0
+IMCG.US,D,20101119,000000,14.3166,14.4142,14.3146,14.3903,400609.6162817,0
+IMCG.US,D,20101122,000000,14.3415,14.5387,14.3415,14.5287,144827.53487041,0
+IMCG.US,D,20101123,000000,14.3425,14.4072,14.2798,14.3246,188395.59041374,0
+IMCG.US,D,20101124,000000,14.5058,14.6383,14.5058,14.6213,54894.866332679,0
+IMCG.US,D,20101126,000000,14.5217,14.6134,14.4999,14.5974,26307.723038155,0
+IMCG.US,D,20101129,000000,14.46,14.5726,14.3933,14.5726,119617.34766495,0
+IMCG.US,D,20101130,000000,14.3733,14.5417,14.3614,14.462,127672.63810398,0
+IMCG.US,D,20101201,000000,14.7209,14.8175,14.7209,14.7857,135835.37258152,0
+IMCG.US,D,20101202,000000,14.8554,14.943,14.8554,14.942,27919.383615896,0
+IMCG.US,D,20101203,000000,14.9659,14.9789,14.932,14.9789,12465.51676765,0
+IMCG.US,D,20101206,000000,15.0326,15.0575,14.9749,15.0575,35282.814778871,0
+IMCG.US,D,20101207,000000,15.2168,15.2168,15.0744,15.0744,156712.6530001,0
+IMCG.US,D,20101208,000000,15.0993,15.0993,15.0226,15.0476,123653.02608361,0
+IMCG.US,D,20101209,000000,15.1233,15.1233,15.0516,15.1053,21071.081347862,0
+IMCG.US,D,20101210,000000,15.0993,15.173,15.0794,15.173,43771.897971534,0
+IMCG.US,D,20101213,000000,15.2627,15.2627,15.1392,15.1392,54451.032080118,0
+IMCG.US,D,20101214,000000,15.1322,15.166,15.0844,15.1003,25319.639543764,0
+IMCG.US,D,20101215,000000,15.0993,15.2268,15.0844,15.0923,14725.858176058,0
+IMCG.US,D,20101216,000000,15.0764,15.2129,15.0496,15.2129,28896.421461467,0
+IMCG.US,D,20101217,000000,15.2736,15.3274,15.2736,15.2816,30016.048591799,0
+IMCG.US,D,20101220,000000,15.3224,15.3264,15.2079,15.3005,110550.87828401,0
+IMCG.US,D,20101221,000000,15.3493,15.4061,15.3294,15.4061,166294.251276,0
+IMCG.US,D,20101222,000000,15.4299,15.4299,15.3224,15.3632,95152.239679856,0
+IMCG.US,D,20101223,000000,15.3104,15.3224,15.2627,15.2727,76279.242447056,0
+IMCG.US,D,20101227,000000,15.2367,15.2756,15.186,15.2756,9223.1167642068,0
+IMCG.US,D,20101228,000000,15.3184,15.3184,15.194,15.2397,34890.192170836,0
+IMCG.US,D,20101229,000000,15.2667,15.3094,15.2667,15.3015,40768.485642547,0
+IMCG.US,D,20101230,000000,15.3045,15.3304,15.2717,15.2796,64475.460458678,0
+IMCG.US,D,20101231,000000,15.2188,15.2557,15.2188,15.2447,38253.090161399,0
+IMCG.US,D,20110103,000000,15.3384,15.4718,15.3364,15.3812,30458.878694468,0
+IMCG.US,D,20110104,000000,15.4101,15.4101,15.1631,15.2437,29622.421833871,0
+IMCG.US,D,20110105,000000,15.2188,15.3752,15.2188,15.3553,20137.221947676,0
+IMCG.US,D,20110106,000000,15.3782,15.3782,15.3085,15.3384,29096.24729011,0
+IMCG.US,D,20110107,000000,15.3652,15.3652,15.1422,15.3114,104744.88360456,0
+IMCG.US,D,20110110,000000,15.2348,15.423,15.191,15.4061,26538.67751347,0
+IMCG.US,D,20110111,000000,15.4718,15.5156,15.4608,15.4608,22297.148366816,0
+IMCG.US,D,20110112,000000,15.5405,15.5953,15.5196,15.5903,27057.823007982,0
+IMCG.US,D,20110113,000000,15.6272,15.664,15.6062,15.647,18897.096830224,0
+IMCG.US,D,20110114,000000,15.5893,15.7029,15.5893,15.7029,27161.250446928,0
+IMCG.US,D,20110118,000000,15.671,15.7864,15.645,15.7864,107467.1339636,0
+IMCG.US,D,20110119,000000,15.7646,15.7894,15.5086,15.5435,124301.70691428,0
+IMCG.US,D,20110120,000000,15.4339,15.4339,15.2577,15.3473,39917.970683453,0
+IMCG.US,D,20110121,000000,15.4658,15.4947,15.3523,15.3652,15764.149165083,0
+IMCG.US,D,20110124,000000,15.3194,15.4668,15.3005,15.4329,26416.171226564,0
+IMCG.US,D,20110125,000000,15.3782,15.3782,15.2477,15.3144,46293.318352038,0
+IMCG.US,D,20110126,000000,15.426,15.5763,15.426,15.5763,26162.121303717,0
+IMCG.US,D,20110127,000000,15.5893,15.662,15.5823,15.662,37179.653926132,0
+IMCG.US,D,20110128,000000,15.5415,15.5415,15.3493,15.4051,56640.078846146,0
+IMCG.US,D,20110131,000000,15.4578,15.6082,15.4359,15.5635,29701.749675392,0
+IMCG.US,D,20110201,000000,15.7059,15.8393,15.6999,15.8154,135089.28921126,0
+IMCG.US,D,20110202,000000,15.7516,15.8661,15.7516,15.8104,32082.589070921,0
+IMCG.US,D,20110203,000000,15.8203,15.8741,15.7337,15.8741,78991.451307167,0
+IMCG.US,D,20110204,000000,15.923,16.0325,15.923,16.0325,36046.972847196,0
+IMCG.US,D,20110207,000000,16.0992,16.1998,16.0922,16.1241,125071.88988196,0
+IMCG.US,D,20110208,000000,16.1659,16.1659,16.0782,16.1092,47094.629966391,0
+IMCG.US,D,20110209,000000,16.1361,16.1789,16.0634,16.0962,49155.145546157,0
+IMCG.US,D,20110210,000000,16.0185,16.2546,15.9598,16.2546,56646.103745502,0
+IMCG.US,D,20110211,000000,16.1819,16.4169,16.1679,16.4079,40264.402396425,0
+IMCG.US,D,20110214,000000,16.4667,16.5294,16.4229,16.5294,23168.750473658,0
+IMCG.US,D,20110215,000000,16.4667,16.4667,16.389,16.401,36949.70360071,0
+IMCG.US,D,20110216,000000,16.4995,16.5513,16.4746,16.5314,25484.320126163,0
+IMCG.US,D,20110218,000000,16.5643,16.5643,16.5065,16.5065,25113.788815766,0
+IMCG.US,D,20110222,000000,16.3203,16.4139,16.0802,16.0832,123315.63171967,0
+IMCG.US,D,20110223,000000,16.0564,16.0832,15.7656,15.9518,514706.14783673,0
+IMCG.US,D,20110224,000000,15.8881,16.0155,15.8791,15.9757,41137.008653158,0
+IMCG.US,D,20110225,000000,16.1161,16.2725,16.0544,16.2695,28265.815328869,0
+IMCG.US,D,20110228,000000,16.401,16.4029,16.1838,16.2815,109437.27605303,0
+IMCG.US,D,20110301,000000,16.2943,16.3223,15.9338,15.9996,60395.599444745,0
+IMCG.US,D,20110302,000000,16.1469,16.1489,15.9368,16.1012,25707.241402336,0
+IMCG.US,D,20110303,000000,16.3093,16.4328,16.2366,16.4159,20713.60398607,0
+IMCG.US,D,20110304,000000,16.4229,16.4229,16.2645,16.2943,59913.607496262,0
+IMCG.US,D,20110307,000000,16.401,16.401,16.0245,16.1519,16497.178586735,0
+IMCG.US,D,20110308,000000,16.0992,16.3183,16.0992,16.2526,311304.54142688,0
+IMCG.US,D,20110309,000000,16.144,16.2246,16.1082,16.146,207236.45484997,0
+IMCG.US,D,20110310,000000,15.8213,15.9707,15.8004,15.8711,35331.013973719,0
+IMCG.US,D,20110311,000000,15.7716,16.0384,15.7666,16.0205,59852.354352808,0
+IMCG.US,D,20110314,000000,15.8851,15.9877,15.8333,15.925,11666.213453081,0
+IMCG.US,D,20110315,000000,15.4718,15.8503,15.4578,15.8074,27021.673611846,0
+IMCG.US,D,20110316,000000,15.7496,15.9358,15.645,15.7197,31282.28160646,0
+IMCG.US,D,20110317,000000,15.909,15.909,15.7766,15.8263,26562.777110894,0
+IMCG.US,D,20110318,000000,15.9418,15.9418,15.7716,15.7934,18731.412097933,0
+IMCG.US,D,20110321,000000,16.0175,16.1241,16.0175,16.0962,43362.204815323,0
+IMCG.US,D,20110322,000000,16.0962,16.1111,16.0095,16.0245,50652.333036133,0
+IMCG.US,D,20110323,000000,15.9837,16.1281,15.901,16.1241,18749.486796001,0
+IMCG.US,D,20110324,000000,16.1609,16.3532,16.1609,16.3452,32173.966711154,0
+IMCG.US,D,20110325,000000,16.365,16.5364,16.3581,16.4477,117210.40037222,0
+IMCG.US,D,20110328,000000,16.5045,16.5045,16.3133,16.3133,25834.768438705,0
+IMCG.US,D,20110329,000000,16.3273,16.5095,16.2725,16.5095,27045.77320927,0
+IMCG.US,D,20110330,000000,16.632,16.6728,16.5861,16.6578,45130.512776321,0
+IMCG.US,D,20110331,000000,16.64,16.6808,16.622,16.6808,48790.639135117,0
+IMCG.US,D,20110401,000000,16.7395,16.7953,16.6947,16.7196,20908.40906525,0
+IMCG.US,D,20110404,000000,16.8042,16.8042,16.7276,16.7724,26168.146203073,0
+IMCG.US,D,20110405,000000,16.7595,16.866,16.7595,16.7943,19690.375245437,0
+IMCG.US,D,20110406,000000,16.8759,16.8759,16.6728,16.7206,19234.491194162,0
+IMCG.US,D,20110407,000000,16.7027,16.7226,16.5464,16.635,50760.781224542,0
+IMCG.US,D,20110408,000000,16.7475,16.7475,16.5214,16.5264,38307.314255605,0
+IMCG.US,D,20110411,000000,16.5314,16.5314,16.4229,16.4318,16125.643126445,0
+IMCG.US,D,20110412,000000,16.391,16.4547,16.2645,16.2943,23937.929291446,0
+IMCG.US,D,20110413,000000,16.4846,16.4966,16.365,16.4966,54773.364195666,0
+IMCG.US,D,20110414,000000,16.3561,16.4727,16.3561,16.4627,35779.868975745,0
+IMCG.US,D,20110415,000000,16.4876,16.5861,16.4776,16.5822,9156.8428712904,0
+IMCG.US,D,20110418,000000,16.368,16.368,16.2216,16.3292,48943.269918803,0
+IMCG.US,D,20110419,000000,16.387,16.4219,16.3113,16.4219,31780.339953226,0
+IMCG.US,D,20110420,000000,16.6758,16.7953,16.6758,16.7893,46827.526094939,0
+IMCG.US,D,20110421,000000,16.8759,16.9138,16.8362,16.9138,26617.001205098,0
+IMCG.US,D,20110425,000000,16.9069,16.9069,16.8471,16.8969,7381.5058610435,0
+IMCG.US,D,20110426,000000,16.9536,17.0054,16.9457,16.9457,58172.411582366,0
+IMCG.US,D,20110427,000000,16.9656,16.9656,16.8461,16.9367,17507.353378763,0
+IMCG.US,D,20110428,000000,17.0134,17.0563,16.9955,17.0463,46573.476172093,0
+IMCG.US,D,20110429,000000,17.0682,17.1608,17.0682,17.1528,48633.99175186,0
+IMCG.US,D,20110502,000000,17.2096,17.2454,17.0463,17.0463,40672.08725285,0
+IMCG.US,D,20110503,000000,17.0363,17.0363,16.7325,16.8362,57662.303436887,0
+IMCG.US,D,20110504,000000,16.8511,16.8511,16.6021,16.6828,233067.20668911,0
+IMCG.US,D,20110505,000000,16.5941,16.7973,16.5513,16.6429,55015.3643198,0
+IMCG.US,D,20110506,000000,16.8162,16.9307,16.6748,16.7475,31167.808518696,0
+IMCG.US,D,20110509,000000,16.7863,16.9267,16.7863,16.9267,10630.934913735,0
+IMCG.US,D,20110510,000000,17.0064,17.1498,16.9855,17.123,92025.31691407,0
+IMCG.US,D,20110511,000000,17.106,17.106,16.8521,16.9069,22841.397608646,0
+IMCG.US,D,20110512,000000,16.871,17.0831,16.8022,17.0533,25119.813715122,0
+IMCG.US,D,20110513,000000,17.0164,17.0164,16.861,16.8809,18495.436873155,0
+IMCG.US,D,20110516,000000,16.857,16.9417,16.6908,16.6908,51790.034864533,0
+IMCG.US,D,20110517,000000,16.6091,16.6578,16.4667,16.6091,121144.65965171,0
+IMCG.US,D,20110518,000000,16.629,16.9287,16.629,16.8969,16011.17003868,0
+IMCG.US,D,20110519,000000,16.9486,16.9556,16.8521,16.9238,20549.927553564,0
+IMCG.US,D,20110520,000000,16.872,16.9059,16.8192,16.9009,16467.054089954,0
+IMCG.US,D,20110523,000000,16.5493,16.64,16.5493,16.6041,41028.56046475,0
+IMCG.US,D,20110524,000000,16.6698,16.7146,16.5374,16.5593,100612.80679621,0
+IMCG.US,D,20110525,000000,16.5673,16.7754,16.5593,16.7595,91565.416263226,0
+IMCG.US,D,20110526,000000,16.6908,16.8839,16.6908,16.8789,4903.2639259251,0
+IMCG.US,D,20110527,000000,16.9536,17.0303,16.9486,16.9506,22101.339137745,0
+IMCG.US,D,20110531,000000,17.1349,17.1359,16.9586,17.0353,20344.076825567,0
+IMCG.US,D,20110601,000000,17.115,17.115,16.8112,16.8162,15673.775674742,0
+IMCG.US,D,20110602,000000,16.7625,16.8471,16.6628,16.7575,17895.959387229,0
+IMCG.US,D,20110603,000000,16.5424,16.6858,16.5364,16.5424,15599.468582684,0
+IMCG.US,D,20110606,000000,16.4577,16.4647,16.2953,16.3163,33760.523541578,0
+IMCG.US,D,20110607,000000,16.371,16.4866,16.3163,16.4159,19762.674037708,0
+IMCG.US,D,20110608,000000,16.3223,16.3223,16.1559,16.2048,16871.726496702,0
+IMCG.US,D,20110609,000000,16.2316,16.3561,16.2316,16.3332,14223.783229721,0
+IMCG.US,D,20110610,000000,16.1739,16.1759,16.0434,16.1381,47979.286021836,0
+IMCG.US,D,20110613,000000,16.0704,16.1171,15.8851,15.9777,64195.302638622,0
+IMCG.US,D,20110614,000000,16.1032,16.2835,16.1032,16.2128,94642.131534377,0
+IMCG.US,D,20110615,000000,16.1012,16.1769,15.9598,15.9877,80037.775495333,0
+IMCG.US,D,20110616,000000,15.9707,16.0006,15.7626,15.8591,45675.766168043,0
+IMCG.US,D,20110617,000000,16.0723,16.0723,15.9398,15.9448,48808.713833185,0
+IMCG.US,D,20110620,000000,15.8681,16.0464,15.8681,16.0374,40895.008529024,0
+IMCG.US,D,20110621,000000,16.3322,16.4199,16.3322,16.4199,9606.7020232081,0
+IMCG.US,D,20110622,000000,16.376,16.5164,16.376,16.379,32204.091207934,0
+IMCG.US,D,20110623,000000,16.0962,16.4467,16.0544,16.4467,67360.383100329,0
+IMCG.US,D,20110624,000000,16.4348,16.4348,16.2565,16.2705,28459.616258155,0
+IMCG.US,D,20110627,000000,16.2476,16.4378,16.144,16.396,72104.991343212,0
+IMCG.US,D,20110628,000000,16.6479,16.7345,16.64,16.7345,18023.486423598,0
+IMCG.US,D,20110629,000000,16.7694,16.9208,16.7694,16.8391,15023.086544289,0
+IMCG.US,D,20110630,000000,16.9089,17.0283,16.9089,17.0034,75808.296147391,0
+IMCG.US,D,20110701,000000,16.9716,17.2654,16.9716,17.2454,132991.62008547,0
+IMCG.US,D,20110705,000000,17.3082,17.3829,17.2444,17.3629,180359.37882267,0
+IMCG.US,D,20110706,000000,17.2992,17.4168,17.2424,17.3829,184595.88721986,0
+IMCG.US,D,20110707,000000,17.591,17.6179,17.5482,17.5652,224097.13569786,0
+IMCG.US,D,20110708,000000,17.4008,17.4316,17.2892,17.4316,312194.21823179,0
+IMCG.US,D,20110711,000000,17.2912,17.2912,16.9636,16.9766,52233.869117094,0
+IMCG.US,D,20110712,000000,16.9616,17.0203,16.9218,16.9357,54864.741835899,0
+IMCG.US,D,20110713,000000,17.0851,17.1977,16.9716,16.9984,70650.982298621,0
+IMCG.US,D,20110714,000000,17.0881,17.1349,16.7445,16.7814,49409.195469003,0
+IMCG.US,D,20110715,000000,16.9457,17.0313,16.861,17.0313,47579.634364552,0
+IMCG.US,D,20110718,000000,16.9506,16.9566,16.6908,16.8072,65354.091614767,0
+IMCG.US,D,20110719,000000,17.0313,17.1727,17.0313,17.1658,34561.835155932,0
+IMCG.US,D,20110720,000000,17.2106,17.2106,17.0084,17.0503,90668.710409068,0
+IMCG.US,D,20110721,000000,17.105,17.2524,17.105,17.1707,122745.27458063,0
+IMCG.US,D,20110722,000000,17.1478,17.2962,17.125,17.2654,99600.6237044,0
+IMCG.US,D,20110725,000000,17.096,17.2305,17.0503,17.1947,58663.440879883,0
+IMCG.US,D,20110726,000000,17.0911,17.103,17.0004,17.0114,54991.264722376,0
+IMCG.US,D,20110727,000000,16.7863,16.7863,16.5075,16.5264,36500.848598685,0
+IMCG.US,D,20110728,000000,16.5314,16.7206,16.4866,16.4966,81522.913186597,0
+IMCG.US,D,20110729,000000,16.3023,16.5374,16.1559,16.4447,82420.623190647,0
+IMCG.US,D,20110801,000000,16.6091,16.6559,16.1769,16.3113,60432.752990774,0
+IMCG.US,D,20110802,000000,16.1898,16.3083,15.7954,15.7954,79516.621701035,0
+IMCG.US,D,20110803,000000,15.8523,15.9318,15.419,15.9318,410528.60892153,0
+IMCG.US,D,20110804,000000,15.6401,15.6401,14.9529,14.9579,245369.04702425,0
+IMCG.US,D,20110805,000000,15.1382,15.1442,14.2936,14.704,1171481.4307887,0
+IMCG.US,D,20110808,000000,14.1234,14.3315,13.5089,13.5338,828803.23011513,0
+IMCG.US,D,20110809,000000,13.74,14.3713,13.6325,14.3713,142398.49628004,0
+IMCG.US,D,20110810,000000,14.1184,14.3663,13.8963,13.9073,159312.39707224,0
+IMCG.US,D,20110811,000000,14.1334,14.8005,13.9999,14.6811,304964.33900454,0
+IMCG.US,D,20110812,000000,14.8085,14.8952,14.6731,14.8105,123126.85153985,0
+IMCG.US,D,20110815,000000,14.9231,15.1302,14.9231,15.1302,111467.66713602,0
+IMCG.US,D,20110816,000000,14.9609,15.0097,14.7737,14.8534,163687.47815461,0
+IMCG.US,D,20110817,000000,14.9878,14.9988,14.6084,14.7259,24591.630871576,0
+IMCG.US,D,20110818,000000,14.2738,14.2738,13.7489,13.8276,542958.90921699,0
+IMCG.US,D,20110819,000000,13.6444,13.9381,13.5687,13.5687,19720.499742217,0
+IMCG.US,D,20110822,000000,13.9371,13.9371,13.5657,13.5766,106884.72702586,0
+IMCG.US,D,20110823,000000,13.6065,14.2091,13.6065,14.2091,25034.460974245,0
+IMCG.US,D,20110824,000000,14.1941,14.3753,14.0775,14.3743,24774.386152043,0
+IMCG.US,D,20110825,000000,14.4252,14.5367,14.0427,14.0527,889406.68858766,0
+IMCG.US,D,20110826,000000,13.9431,14.5058,13.8256,14.471,806301.23517022,0
+IMCG.US,D,20110829,000000,14.7995,15.0516,14.7946,15.0516,93878.977615945,0
+IMCG.US,D,20110830,000000,15.0536,15.2647,14.9469,15.2019,69105.595613796,0
+IMCG.US,D,20110831,000000,15.2168,15.4788,15.1521,15.2139,64420.232214581,0
+IMCG.US,D,20110901,000000,15.2318,15.3821,15.0037,15.0037,124986.53714108,0
+IMCG.US,D,20110902,000000,14.6591,14.7847,14.5187,14.5696,44251.881620232,0
+IMCG.US,D,20110906,000000,14.1304,14.5407,14.1005,14.5407,60893.657791512,0
+IMCG.US,D,20110907,000000,14.7956,15.0675,14.7956,15.0655,82559.195875836,0
+IMCG.US,D,20110908,000000,14.932,15.0844,14.8544,14.8544,44354.304909284,0
+IMCG.US,D,20110909,000000,14.5894,14.6691,14.3126,14.4262,29841.326510473,0
+IMCG.US,D,20110912,000000,14.2041,14.4989,14.1782,14.4969,31282.28160646,0
+IMCG.US,D,20110913,000000,14.5646,14.7618,14.5427,14.7518,19654.2258493,0
+IMCG.US,D,20110914,000000,14.8524,15.2059,14.704,15.192,10733.358202788,0
+IMCG.US,D,20110915,000000,15.187,15.2188,15.1362,15.2188,23478.028640601,0
+IMCG.US,D,20110916,000000,15.2697,15.3154,15.1471,15.2497,26901.175624725,0
+IMCG.US,D,20110919,000000,14.9559,15.2059,14.8842,15.1442,23416.775497148,0
+IMCG.US,D,20110920,000000,15.166,15.3045,14.9489,14.9489,30052.197987934,0
+IMCG.US,D,20110921,000000,14.9799,14.9799,14.5844,14.5844,66117.245533199,0
+IMCG.US,D,20110922,000000,14.0825,14.1752,13.7769,13.992,65462.539803176,0
+IMCG.US,D,20110923,000000,13.8854,14.0577,13.8535,14.0437,56463.348465035,0
+IMCG.US,D,20110926,000000,14.0497,14.3525,14.0258,14.3525,22792.194263905,0
+IMCG.US,D,20110927,000000,14.6551,14.8832,14.5556,14.5556,56572.800803337,0
+IMCG.US,D,20110928,000000,14.5357,14.6771,14.1274,14.1274,38840.517848614,0
+IMCG.US,D,20110929,000000,14.3823,14.3823,13.7649,13.7649,5805.9946794386,0
+IMCG.US,D,20110930,000000,13.7479,13.9411,13.7022,13.8107,35113.113447009,0
+IMCG.US,D,20111003,000000,13.4771,13.5896,13.0309,13.0379,54632.783210691,0
+IMCG.US,D,20111004,000000,12.8775,13.4741,12.7321,13.4741,526310.10399647,0
+IMCG.US,D,20111005,000000,13.5229,13.8137,13.4014,13.8037,61809.442493629,0
+IMCG.US,D,20111006,000000,13.7759,14.1463,13.7599,14.1463,34174.23329736,0
+IMCG.US,D,20111007,000000,14.1772,14.2041,13.8714,13.968,40792.585239971,0
+IMCG.US,D,20111010,000000,14.2299,14.4321,14.2081,14.4321,63796.655131231,0
+IMCG.US,D,20111011,000000,14.3216,14.5127,14.3216,14.4729,25574.693616504,0
+IMCG.US,D,20111012,000000,14.6363,14.7647,14.5994,14.6313,140653.28376657,0
+IMCG.US,D,20111013,000000,14.4729,14.7298,14.469,14.696,18405.063382814,0
+IMCG.US,D,20111014,000000,14.9121,14.9759,14.7906,14.9759,20344.076825567,0
+IMCG.US,D,20111017,000000,14.9101,14.9191,14.5964,14.6044,34810.864329315,0
+IMCG.US,D,20111018,000000,14.6313,14.9938,14.4959,14.9012,153193.10762628,0
+IMCG.US,D,20111019,000000,14.9022,14.9639,14.6701,14.6791,33925.204123976,0
+IMCG.US,D,20111020,000000,14.709,14.7169,14.4809,14.696,88262.767266222,0
+IMCG.US,D,20111021,000000,14.8752,15.0416,14.8752,15.0416,35888.317164154,0
+IMCG.US,D,20111024,000000,15.2338,15.4937,15.2238,15.4937,26174.17110243,0
+IMCG.US,D,20111025,000000,15.3404,15.3592,15.0575,15.0575,31428.887490791,0
+IMCG.US,D,20111026,000000,15.0894,15.2437,14.9091,15.175,37718.882418498,0
+IMCG.US,D,20111027,000000,15.7079,15.925,15.5236,15.7874,136265.14873559,0
+IMCG.US,D,20111028,000000,15.7556,15.912,15.7556,15.912,50063.901199027,0
+IMCG.US,D,20111031,000000,15.646,15.6889,15.4628,15.4628,59319.150759799,0
+IMCG.US,D,20111101,000000,14.943,15.1352,14.8574,14.9938,48820.763631897,0
+IMCG.US,D,20111102,000000,15.2647,15.3404,15.17,15.3234,229586.8231611,0
+IMCG.US,D,20111103,000000,15.4728,15.6809,15.3802,15.6809,14743.932874126,0
+IMCG.US,D,20111104,000000,15.5116,15.7397,15.5116,15.7217,45881.616896042,0
+IMCG.US,D,20111107,000000,15.6939,15.7427,15.5196,15.6909,32749.344599656,0
+IMCG.US,D,20111108,000000,15.6302,15.8403,15.6162,15.8343,24811.539698072,0
+IMCG.US,D,20111109,000000,15.3931,15.4459,15.1193,15.164,37953.853493383,0
+IMCG.US,D,20111110,000000,15.3454,15.3454,15.0675,15.191,22805.248212509,0
+IMCG.US,D,20111111,000000,15.424,15.5853,15.4151,15.5036,64947.410908235,0
+IMCG.US,D,20111114,000000,15.4558,15.5036,15.3742,15.4011,43063.972297199,0
+IMCG.US,D,20111115,000000,15.3404,15.5993,15.3085,15.5455,36264.873373906,0
+IMCG.US,D,20111116,000000,15.3722,15.5883,15.2756,15.2935,58972.719046827,0
+IMCG.US,D,20111117,000000,15.2009,15.2437,14.8802,14.8992,30490.00734114,0
+IMCG.US,D,20111118,000000,14.9231,15.0017,14.8285,14.8752,40537.531167232,0
+IMCG.US,D,20111121,000000,14.5994,14.6671,14.4341,14.6174,91419.814528788,0
+IMCG.US,D,20111122,000000,14.5686,14.5924,14.4321,14.5486,26804.777235028,0
+IMCG.US,D,20111123,000000,14.2848,14.2848,14.1572,14.1702,59038.992939743,0
+IMCG.US,D,20111128,000000,14.5626,14.6841,14.5586,14.5656,13404.3969173,0
+IMCG.US,D,20111129,000000,14.6453,14.7219,14.5814,14.6263,48548.639010982,0
+IMCG.US,D,20111130,000000,15.1272,15.3174,15.1272,15.3174,160542.48069076,0
+IMCG.US,D,20111201,000000,15.2487,15.3543,15.2487,15.2885,39064.44327468,0
+IMCG.US,D,20111202,000000,15.4539,15.5066,15.2786,15.3075,27155.225547572,0
+IMCG.US,D,20111205,000000,15.5753,15.5983,15.3782,15.4539,32143.842214374,0
+IMCG.US,D,20111206,000000,15.3792,15.4568,15.3414,15.3971,61391.716138277,0
+IMCG.US,D,20111207,000000,15.184,15.3314,15.1591,15.3214,46840.580043544,0
+IMCG.US,D,20111208,000000,15.186,15.2298,14.8902,14.8952,95596.073932417,0
+IMCG.US,D,20111209,000000,15.0506,15.2577,15.0506,15.2407,29763.002818845,0
+IMCG.US,D,20111212,000000,14.8713,14.9619,14.8434,14.9619,27652.279744445,0
+IMCG.US,D,20111213,000000,15.0973,15.0973,14.5586,14.6393,130908.00905818,0
+IMCG.US,D,20111214,000000,14.5417,14.5417,14.2439,14.3246,44683.666074082,0
+IMCG.US,D,20111215,000000,14.444,14.4749,14.3555,14.3624,47470.182026251,0
+IMCG.US,D,20111216,000000,14.471,14.6303,14.442,14.5028,28568.064446563,0
+IMCG.US,D,20111219,000000,14.5944,14.5944,14.2588,14.2878,50894.333160267,0
+IMCG.US,D,20111220,000000,14.698,14.7986,14.6791,14.7628,43404.379110815,0
+IMCG.US,D,20111221,000000,14.7229,14.7229,14.5546,14.6851,79639.127987942,0
+IMCG.US,D,20111222,000000,14.7727,14.8673,14.7528,14.8355,42162.245693578,0
+IMCG.US,D,20111223,000000,14.8534,14.9261,14.8534,14.9261,42198.395089714,0
+IMCG.US,D,20111227,000000,14.9261,15.0057,14.9261,14.9669,17847.76019238,0
+IMCG.US,D,20111228,000000,14.7637,14.7827,14.694,14.713,32931.09573023,0
+IMCG.US,D,20111229,000000,14.7428,14.8812,14.7428,14.8693,29246.869774011,0
+IMCG.US,D,20111230,000000,14.8544,14.9002,14.8095,14.8095,84655.860851739,0
+IMCG.US,D,20120103,000000,15.1173,15.1332,14.9799,14.9799,16828.548051317,0
+IMCG.US,D,20120104,000000,14.8673,15.0137,14.8673,14.9908,96407.427045698,0
+IMCG.US,D,20120105,000000,14.9231,15.1292,14.8643,15.1243,170609.08336481,0
+IMCG.US,D,20120106,000000,15.1143,15.164,15.0565,15.0983,35755.76937832,0
+IMCG.US,D,20120109,000000,15.1372,15.2029,15.0754,15.181,56953.37361266,0
+IMCG.US,D,20120110,000000,15.3454,15.3831,15.3035,15.3473,28005.740506666,0
+IMCG.US,D,20120111,000000,15.3164,15.3394,15.3094,15.3304,51893.462303478,0
+IMCG.US,D,20120112,000000,15.3921,15.4329,15.2707,15.421,33150.000406833,0
+IMCG.US,D,20120113,000000,15.3164,15.3662,15.2895,15.3005,19574.898007779,0
+IMCG.US,D,20120117,000000,15.4568,15.4608,15.3622,15.3702,11071.756716619,0
+IMCG.US,D,20120118,000000,15.4001,15.6362,15.4001,15.6342,48046.564064645,0
+IMCG.US,D,20120119,000000,15.7636,15.8453,15.7397,15.8164,27216.478691024,0
+IMCG.US,D,20120120,000000,15.7894,15.7954,15.6949,15.7237,22713.870572276,0
+IMCG.US,D,20120123,000000,15.7476,15.8721,15.6809,15.7934,84275.288042415,0
+IMCG.US,D,20120124,000000,15.8193,15.8373,15.8104,15.8373,25968.320374431,0
+IMCG.US,D,20120125,000000,15.8691,16.0962,15.8034,16.0942,20786.906928235,0
+IMCG.US,D,20120126,000000,16.1559,16.2236,15.8781,15.9368,55336.692285455,0
+IMCG.US,D,20120127,000000,15.8611,16.0454,15.8611,16.0095,49961.477909973,0
+IMCG.US,D,20120130,000000,15.8661,15.9807,15.8403,15.9418,33694.249648661,0
+IMCG.US,D,20120131,000000,16.0355,16.0782,15.8581,15.9488,84880.790427698,0
+IMCG.US,D,20120201,000000,16.0674,16.1928,16.0285,16.1569,37997.031938768,0
+IMCG.US,D,20120202,000000,16.2316,16.2943,16.2048,16.2246,41913.216520195,0
+IMCG.US,D,20120203,000000,16.4477,16.4896,16.399,16.4746,163591.07976492,0
+IMCG.US,D,20120206,000000,16.4946,16.5344,16.4946,16.5114,7036.0782979638,0
+IMCG.US,D,20120207,000000,16.4677,16.5444,16.4229,16.5444,31906.862839702,0
+IMCG.US,D,20120208,000000,16.5643,16.5991,16.4627,16.5414,61935.965380106,0
+IMCG.US,D,20120209,000000,16.6191,16.6449,16.5493,16.626,60184.727967284,0
+IMCG.US,D,20120210,000000,16.4497,16.4876,16.4477,16.4547,26768.627838892,0
+IMCG.US,D,20120213,000000,16.6021,16.635,16.5114,16.6141,14162.530086268,0
+IMCG.US,D,20120214,000000,16.5822,16.6549,16.5623,16.5822,30682.804120534,0
+IMCG.US,D,20120215,000000,16.6927,16.7754,16.5812,16.6161,22465.845548786,0
+IMCG.US,D,20120216,000000,16.6091,16.8411,16.6091,16.8362,25161.988010614,0
+IMCG.US,D,20120217,000000,16.8889,16.9138,16.8042,16.8112,20040.823557979,0
+IMCG.US,D,20120221,000000,16.864,16.864,16.7027,16.7206,24641.83836621,0
+IMCG.US,D,20120222,000000,16.7325,16.7694,16.6598,16.7146,14296.082021994,0
+IMCG.US,D,20120223,000000,16.6698,16.8292,16.6111,16.8212,68511.138877333,0
+IMCG.US,D,20120224,000000,16.8521,16.9407,16.8471,16.871,11744.53714471,0
+IMCG.US,D,20120227,000000,16.7305,16.9258,16.7196,16.9019,27161.250446928,0
+IMCG.US,D,20120228,000000,16.8809,16.9566,16.8362,16.8939,59680.644721161,0
+IMCG.US,D,20120229,000000,16.8969,16.9307,16.7595,16.7595,81838.216252897,0
+IMCG.US,D,20120301,000000,16.8511,16.9486,16.8142,16.9417,84814.516534781,0
+IMCG.US,D,20120302,000000,16.9636,16.9636,16.8272,16.8292,31798.414651294,0
+IMCG.US,D,20120305,000000,16.6947,16.7176,16.6429,16.6898,39542.418623593,0
+IMCG.US,D,20120306,000000,16.4966,16.5015,16.3223,16.382,199600.89906608,0
+IMCG.US,D,20120307,000000,16.4328,16.5643,16.4328,16.5643,10600.810416955,0
+IMCG.US,D,20120308,000000,16.6598,16.7913,16.5991,16.7545,80849.128608613,0
+IMCG.US,D,20120309,000000,16.7993,16.8959,16.7993,16.8521,60869.558194087,0
+IMCG.US,D,20120312,000000,16.857,16.857,16.7156,16.7425,76273.217547699,0
+IMCG.US,D,20120313,000000,16.8759,17.0503,16.7953,17.0503,91171.789505297,0
+IMCG.US,D,20120314,000000,17.0463,17.0563,16.8909,16.9238,49547.768154193,0
+IMCG.US,D,20120315,000000,16.9437,17.0503,16.8939,17.0463,72807.896268083,0
+IMCG.US,D,20120316,000000,17.0632,17.096,17.0403,17.0761,39028.293878544,0
+IMCG.US,D,20120319,000000,17.0553,17.2205,17.0503,17.1458,97873.485889001,0
+IMCG.US,D,20120320,000000,17.0413,17.0413,16.9556,17.0253,101157.05603805,0
+IMCG.US,D,20120321,000000,17.0612,17.1558,17.0233,17.096,46507.202279176,0
+IMCG.US,D,20120322,000000,16.9417,16.9855,16.8919,16.9357,27465.507864408,0
+IMCG.US,D,20120323,000000,16.872,16.9915,16.8292,16.9806,15373.534856832,0
+IMCG.US,D,20120326,000000,17.1508,17.2574,17.1508,17.2574,69772.351142531,0
+IMCG.US,D,20120327,000000,17.2444,17.2444,17.1677,17.1677,9697.0755135488,0
+IMCG.US,D,20120328,000000,17.0104,17.1548,16.8839,17.0004,28115.192844968,0
+IMCG.US,D,20120329,000000,16.9109,17.0263,16.8242,17.0263,40654.012554783,0
+IMCG.US,D,20120330,000000,17.116,17.1329,17.0014,17.0632,24768.361252687,0
+IMCG.US,D,20120402,000000,17.0612,17.2882,17.0612,17.2275,16412.829995749,0
+IMCG.US,D,20120403,000000,17.1947,17.2753,17.118,17.1757,44852.363256051,0
+IMCG.US,D,20120404,000000,17.0363,17.0413,16.8909,16.9716,23235.024366574,0
+IMCG.US,D,20120405,000000,16.9836,17.0004,16.9666,16.9756,13277.874030823,0
+IMCG.US,D,20120409,000000,16.6778,16.7655,16.6578,16.7555,26386.046729784,0
+IMCG.US,D,20120410,000000,16.7077,16.7305,16.368,16.379,48070.66366207,0
+IMCG.US,D,20120411,000000,16.5464,16.5921,16.5274,16.5414,24071.481227171,0
+IMCG.US,D,20120412,000000,16.5961,16.856,16.5961,16.8491,24362.684696047,0
+IMCG.US,D,20120413,000000,16.7754,16.8092,16.6658,16.6898,60887.632892155,0
+IMCG.US,D,20120416,000000,16.7027,16.7027,16.5394,16.5921,31313.410253133,0
+IMCG.US,D,20120417,000000,16.7475,16.9188,16.7475,16.8939,33931.229023333,0
+IMCG.US,D,20120418,000000,16.7724,16.9039,16.7724,16.871,35665.39588798,0
+IMCG.US,D,20120419,000000,16.9158,17.0034,16.7077,16.7943,22841.397608646,0
+IMCG.US,D,20120420,000000,16.8192,16.8521,16.7126,16.7126,27772.777731565,0
+IMCG.US,D,20120423,000000,16.4697,16.5364,16.366,16.5364,22194.725077764,0
+IMCG.US,D,20120424,000000,16.5264,16.5344,16.387,16.4199,39676.974709211,0
+IMCG.US,D,20120425,000000,16.6141,16.7525,16.6141,16.7475,41405.116674502,0
+IMCG.US,D,20120426,000000,16.7206,16.9486,16.7206,16.9357,33961.353520113,0
+IMCG.US,D,20120427,000000,16.8471,17.0453,16.8461,17.0453,43082.046995267,0
+IMCG.US,D,20120430,000000,16.8859,16.9736,16.8859,16.9387,55863.870979109,0
+IMCG.US,D,20120501,000000,16.9467,17.1897,16.9069,17.0861,24805.514798716,0
+IMCG.US,D,20120502,000000,16.9138,17.113,16.9138,17.095,31197.933015476,0
+IMCG.US,D,20120503,000000,17.0283,17.0403,16.7913,16.8242,38343.46365174,0
+IMCG.US,D,20120504,000000,16.6161,16.626,16.4776,16.5364,48004.389769153,0
+IMCG.US,D,20120507,000000,16.4647,16.5114,16.4497,16.4647,39713.124105348,0
+IMCG.US,D,20120508,000000,16.1838,16.3552,15.9867,16.3472,49203.344741005,0
+IMCG.US,D,20120509,000000,16.2128,16.3591,16.0534,16.3093,88625.265377478,0
+IMCG.US,D,20120510,000000,16.4647,16.4667,16.2695,16.2904,45360.463101744,0
+IMCG.US,D,20120511,000000,16.4547,16.4816,16.3332,16.3402,19240.516093518,0
+IMCG.US,D,20120514,000000,16.143,16.2216,16.0802,16.1052,48863.942077282,0
+IMCG.US,D,20120515,000000,16.1301,16.2048,15.9787,15.9957,57086.925548385,0
+IMCG.US,D,20120516,000000,16.0704,16.1868,15.9448,15.9468,61718.064853396,0
+IMCG.US,D,20120517,000000,15.9468,15.9468,15.5146,15.5146,180523.05525518,0
+IMCG.US,D,20120518,000000,15.5385,15.5605,15.2557,15.2627,23732.078563447,0
+IMCG.US,D,20120521,000000,15.2477,15.7059,15.2477,15.7049,57469.506657495,0
+IMCG.US,D,20120522,000000,15.7696,15.8721,15.7157,15.7766,75510.063629267,0
+IMCG.US,D,20120523,000000,15.6292,15.6292,15.5146,15.6212,23030.177788468,0
+IMCG.US,D,20120524,000000,15.7974,15.8513,15.6939,15.8164,18175.113057392,0
+IMCG.US,D,20120525,000000,15.8084,15.8533,15.7716,15.7974,39251.215154718,0
+IMCG.US,D,20120529,000000,15.9807,16.0792,15.8851,15.8851,14053.077747966,0
+IMCG.US,D,20120530,000000,15.8433,15.8433,15.6391,15.6949,26004.469770568,0
+IMCG.US,D,20120531,000000,15.663,15.663,15.3861,15.6302,31750.215456446,0
+IMCG.US,D,20120601,000000,15.2039,15.2617,15.0276,15.0426,105721.92145014,0
+IMCG.US,D,20120604,000000,14.9928,15.0236,14.8673,15.0216,44689.690973437,0
+IMCG.US,D,20120605,000000,14.9639,15.2417,14.9639,15.2278,9679.0008154806,0
+IMCG.US,D,20120606,000000,15.4091,15.5923,15.4091,15.5923,17538.482025437,0
+IMCG.US,D,20120607,000000,15.7984,15.7994,15.6222,15.6222,5980.7167607638,0
+IMCG.US,D,20120608,000000,15.4908,15.6212,15.3662,15.6142,7574.3026404368,0
+IMCG.US,D,20120611,000000,15.9308,15.9308,15.3533,15.3533,10576.710819531,0
+IMCG.US,D,20120612,000000,15.421,15.4698,15.421,15.4698,4090.9066627522,0
+IMCG.US,D,20120613,000000,15.3921,15.4319,15.2756,15.3085,19446.366821517,0
+IMCG.US,D,20120614,000000,15.2717,15.4818,15.2717,15.4419,20890.334367181,0
+IMCG.US,D,20120615,000000,15.4987,15.6242,15.4987,15.6242,28199.541435952,0
+IMCG.US,D,20120618,000000,15.7486,15.8413,15.7039,15.8333,42960.544858254,0
+IMCG.US,D,20120619,000000,15.9907,16.0095,15.9657,15.9757,9854.7270466985,0
+IMCG.US,D,20120620,000000,15.9398,15.9977,15.8861,15.9448,43741.773474753,0
+IMCG.US,D,20120621,000000,15.9657,15.9657,15.5335,15.5385,137767.35697503,0
+IMCG.US,D,20120622,000000,15.5445,15.6142,15.5445,15.6003,56015.497612903,0
+IMCG.US,D,20120625,000000,15.4459,15.4648,15.3831,15.4648,26500.519817548,0
+IMCG.US,D,20120626,000000,15.5315,15.5763,15.5315,15.5763,2696.1424618286,0
+IMCG.US,D,20120627,000000,15.6212,15.6769,15.6032,15.6769,18356.864187965,0
+IMCG.US,D,20120628,000000,15.422,15.5475,15.3503,15.5475,20670.425540685,0
+IMCG.US,D,20120629,000000,15.8821,16.0374,15.8821,16.0374,159173.82438704,0
+IMCG.US,D,20120702,000000,16.0544,16.0614,16.0185,16.0514,17908.00918594,0
+IMCG.US,D,20120703,000000,16.144,16.2874,16.144,16.2476,11690.313050506,0
+IMCG.US,D,20120705,000000,16.2805,16.3591,15.5585,16.3163,963355.29913382,0
+IMCG.US,D,20120706,000000,16.1401,16.1401,15.9817,16.0564,18879.022132156,0
+IMCG.US,D,20120709,000000,16.0225,16.0225,15.9418,16.0006,8926.8925458681,0
+IMCG.US,D,20120710,000000,16.1032,16.1032,15.7257,15.7257,4024.6327698357,0
+IMCG.US,D,20120711,000000,15.7796,15.8064,15.6262,15.7089,10883.980686689,0
+IMCG.US,D,20120712,000000,15.5664,15.7337,15.4748,15.6979,127399.50933318,0
+IMCG.US,D,20120713,000000,15.7666,15.926,15.7666,15.916,113823.40278423,0
+IMCG.US,D,20120716,000000,15.8621,15.913,15.8213,15.8513,76200.918755427,0
+IMCG.US,D,20120717,000000,15.9368,15.9628,15.7307,15.9598,22357.397360377,0
+IMCG.US,D,20120718,000000,15.928,16.1301,15.928,16.0614,74093.208130705,0
+IMCG.US,D,20120719,000000,16.1281,16.1559,16.0125,16.1161,65027.742899649,0
+IMCG.US,D,20120720,000000,16.0045,16.0075,15.926,15.9318,100405.95191832,0
+IMCG.US,D,20120723,000000,15.7526,15.7825,15.5585,15.7526,81826.166454184,0
+IMCG.US,D,20120724,000000,15.7197,15.7297,15.4977,15.5714,87988.634345522,0
+IMCG.US,D,20120725,000000,15.7029,15.7029,15.5664,15.6132,47397.883233979,0
+IMCG.US,D,20120726,000000,15.8621,15.9528,15.7914,15.9318,59779.051410644,0
+IMCG.US,D,20120727,000000,16.0404,16.2835,15.9947,16.2336,45815.343003125,0
+IMCG.US,D,20120730,000000,16.2973,16.2973,16.1331,16.1699,88080.011985756,0
+IMCG.US,D,20120731,000000,16.1509,16.2196,16.0325,16.0384,54204.01120652,0
+IMCG.US,D,20120801,000000,16.0454,16.0454,15.899,15.916,95369.136056673,0
+IMCG.US,D,20120802,000000,15.7796,15.92,15.7466,15.8523,448042.64476191,0
+IMCG.US,D,20120803,000000,16.1719,16.1898,16.1401,16.1629,50366.150316721,0
+IMCG.US,D,20120806,000000,16.1978,16.2785,16.1978,16.2356,56099.846203887,0
+IMCG.US,D,20120807,000000,16.3452,16.4796,16.3163,16.4069,45549.243281566,0
+IMCG.US,D,20120808,000000,16.3402,16.4119,16.3402,16.384,25653.017308132,0
+IMCG.US,D,20120809,000000,16.37,16.4298,16.37,16.398,27416.304519667,0
+IMCG.US,D,20120810,000000,16.3243,16.4069,16.2973,16.4069,41622.01305132,0
+IMCG.US,D,20120813,000000,16.3352,16.3611,16.2605,16.3611,20519.803056784,0
+IMCG.US,D,20120814,000000,16.4079,16.4079,16.3452,16.3452,71706.34383582,0
+IMCG.US,D,20120815,000000,16.3143,16.4427,16.3143,16.4427,17029.378029852,0
+IMCG.US,D,20120816,000000,16.4477,16.629,16.4298,16.6091,35052.864453449,0
+IMCG.US,D,20120817,000000,16.6429,16.6658,16.6111,16.6628,15999.120239968,0
+IMCG.US,D,20120820,000000,16.638,16.638,16.5144,16.5722,24259.257257101,0
+IMCG.US,D,20120821,000000,16.638,16.7355,16.6111,16.6111,21708.71652971,0
+IMCG.US,D,20120822,000000,16.5961,16.64,16.5374,16.634,39403.845938404,0
+IMCG.US,D,20120823,000000,16.5643,16.5742,16.5364,16.5573,11279.615744402,0
+IMCG.US,D,20120824,000000,16.4876,16.6121,16.4876,16.5941,7919.7302035165,0
+IMCG.US,D,20120827,000000,16.6678,16.6678,16.5941,16.5941,6120.2935958455,0
+IMCG.US,D,20120828,000000,16.5941,16.6559,16.5941,16.6559,5968.6669620518,0
+IMCG.US,D,20120829,000000,16.6628,16.6908,16.6529,16.6698,16491.153687378,0
+IMCG.US,D,20120830,000000,16.5473,16.5473,16.5095,16.5095,6454.6755101058,0
+IMCG.US,D,20120831,000000,16.638,16.638,16.5364,16.6191,24253.232357745,0
+IMCG.US,D,20120904,000000,16.5424,16.7495,16.5114,16.7107,18011.436624886,0
+IMCG.US,D,20120905,000000,16.6878,16.6898,16.6628,16.6628,13926.55486149,0
+IMCG.US,D,20120906,000000,16.7843,17.0353,16.7843,16.9984,8000.0621949304,0
+IMCG.US,D,20120907,000000,17.0283,17.111,17.0283,17.1,140495.63223342,0
+IMCG.US,D,20120910,000000,17.098,17.105,17.0064,17.0064,11436.26312766,0
+IMCG.US,D,20120911,000000,17.0213,17.0533,17.0184,17.0413,14065.127546679,0
+IMCG.US,D,20120912,000000,17.0931,17.111,17.0761,17.111,11394.088832167,0
+IMCG.US,D,20120913,000000,17.0861,17.3281,17.0861,17.3261,10733.358202788,0
+IMCG.US,D,20120914,000000,17.3809,17.5502,17.3809,17.4715,57020.651655469,0
+IMCG.US,D,20120917,000000,17.4426,17.4426,17.3679,17.3689,20125.172148964,0
+IMCG.US,D,20120918,000000,17.3461,17.3461,17.2504,17.2554,9715.1502116169,0
+IMCG.US,D,20120919,000000,17.3141,17.3141,17.2704,17.2704,6677.5967862793,0
+IMCG.US,D,20120920,000000,17.1408,17.1528,17.108,17.1528,24774.386152043,0
+IMCG.US,D,20120921,000000,17.2704,17.2872,17.2444,17.2454,10514.453526185,0
+IMCG.US,D,20120924,000000,17.125,17.1408,17.0831,17.1408,4382.1101316275,0
+IMCG.US,D,20120925,000000,17.1957,17.1957,16.8889,16.8909,38174.766469771,0
+IMCG.US,D,20120926,000000,16.9168,16.9168,16.6608,16.7295,20253.703335226,0
+IMCG.US,D,20120927,000000,16.8112,17.0064,16.8112,16.9736,12829.019028798,0
+IMCG.US,D,20120928,000000,16.8969,16.9258,16.8421,16.9258,5830.0942768628,0
+IMCG.US,D,20121001,000000,16.9536,16.9536,16.8192,16.8541,11273.590845046,0
+IMCG.US,D,20121002,000000,16.9188,16.9188,16.8342,16.8839,22022.011296224,0
+IMCG.US,D,20121003,000000,16.9486,16.9766,16.8859,16.9357,141537.93982202,0
+IMCG.US,D,20121004,000000,16.9606,17.0503,16.9357,17.0503,36410.475108344,0
+IMCG.US,D,20121005,000000,17.125,17.1757,17.0303,17.0303,54234.1357033,0
+IMCG.US,D,20121008,000000,16.9666,16.9706,16.9506,16.9656,48233.335944683,0
+IMCG.US,D,20121009,000000,16.9188,16.9188,16.7625,16.7704,7235.9041266058,0
+IMCG.US,D,20121010,000000,16.7375,16.7375,16.6191,16.635,17811.610796244,0
+IMCG.US,D,20121011,000000,16.7704,16.8142,16.6908,16.7027,22550.19413977,0
+IMCG.US,D,20121012,000000,16.6698,16.6798,16.624,16.6409,9303.4487556207,0
+IMCG.US,D,20121015,000000,16.6848,16.7295,16.6071,16.7256,13794.007075657,0
+IMCG.US,D,20121016,000000,16.8759,16.9467,16.8759,16.9437,10217.225157954,0
+IMCG.US,D,20121017,000000,16.9566,17.0114,16.9258,17.0114,46592.555020054,0
+IMCG.US,D,20121018,000000,16.9686,16.9855,16.9417,16.9855,21131.330341423,0
+IMCG.US,D,20121019,000000,16.9307,16.9636,16.7176,16.7276,30646.654724398,0
+IMCG.US,D,20121022,000000,16.7146,16.7625,16.6111,16.6798,17066.53157588,0
+IMCG.US,D,20121023,000000,16.4697,16.5812,16.4049,16.5543,46415.824638943,0
+IMCG.US,D,20121024,000000,16.5613,16.5613,16.4697,16.4766,16029.244736748,0
+IMCG.US,D,20121025,000000,16.5861,16.6011,16.3522,16.4328,19162.19240189,0
+IMCG.US,D,20121026,000000,16.4427,16.4547,16.3083,16.4378,12562.919307239,0
+IMCG.US,D,20121031,000000,16.4318,16.4577,16.3532,16.4397,21931.637805883,0
+IMCG.US,D,20121101,000000,16.4577,16.7126,16.4577,16.7126,14350.306116198,0
+IMCG.US,D,20121102,000000,16.7814,16.7913,16.6141,16.622,25882.967633554,0
+IMCG.US,D,20121105,000000,16.5643,16.638,16.5214,16.638,6926.6259596623,0
+IMCG.US,D,20121106,000000,16.7107,16.7724,16.7107,16.7355,14858.405961891,0
+IMCG.US,D,20121107,000000,16.5772,16.5841,16.4199,16.5025,53627.629168125,0
+IMCG.US,D,20121108,000000,16.4567,16.4567,16.3113,16.3113,15283.161366492,0
+IMCG.US,D,20121109,000000,16.1559,16.3203,16.1559,16.2735,52142.491476861,0
+IMCG.US,D,20121112,000000,16.3223,16.3292,16.2466,16.2835,55469.240071289,0
+IMCG.US,D,20121113,000000,16.1789,16.371,16.1789,16.2805,70456.177219442,0
+IMCG.US,D,20121114,000000,16.3292,16.3292,16.0175,16.0185,54028.284975301,0
+IMCG.US,D,20121115,000000,15.9438,16.0075,15.8293,15.9667,958336.55797024,0
+IMCG.US,D,20121116,000000,15.9927,16.0872,15.9378,16.0872,18859.943284196,0
+IMCG.US,D,20121119,000000,16.2625,16.3432,16.2625,16.3332,34337.909729866,0
+IMCG.US,D,20121120,000000,16.382,16.4368,16.3522,16.4368,16223.045666035,0
+IMCG.US,D,20121121,000000,16.4577,16.4866,16.4318,16.4866,48772.564437048,0
+IMCG.US,D,20121123,000000,16.5643,16.6628,16.5643,16.6628,16786.373755824,0
+IMCG.US,D,20121126,000000,16.6021,16.6161,16.5643,16.6111,36512.898397397,0
+IMCG.US,D,20121127,000000,16.5841,16.635,16.5663,16.5663,42168.270592934,0
+IMCG.US,D,20121128,000000,16.4946,16.5792,16.4368,16.5772,38028.160585441,0
+IMCG.US,D,20121129,000000,16.7325,16.7405,16.634,16.7305,75050.162978423,0
+IMCG.US,D,20121130,000000,16.7077,16.7455,16.6858,16.7246,27039.748309914,0
+IMCG.US,D,20121203,000000,16.8112,16.8441,16.6549,16.6578,23000.053291688,0
+IMCG.US,D,20121204,000000,16.6848,16.6947,16.629,16.6708,20034.798658624,0
+IMCG.US,D,20121205,000000,16.6808,16.6808,16.5613,16.6658,34720.490838974,0
+IMCG.US,D,20121206,000000,16.7047,16.7325,16.7047,16.7256,5533.8700585241,0
+IMCG.US,D,20121207,000000,16.8042,16.8042,16.7325,16.7655,18792.665241386,0
+IMCG.US,D,20121210,000000,16.8441,16.8441,16.8013,16.8042,10896.030485401,0
+IMCG.US,D,20121211,000000,16.8969,16.9457,16.8959,16.9109,84838.616132205,0
+IMCG.US,D,20121212,000000,16.9467,17.0313,16.9258,16.9258,12902.321970963,0
+IMCG.US,D,20121213,000000,16.9417,16.9417,16.7843,16.8212,25646.992408776,0
+IMCG.US,D,20121214,000000,16.8092,16.8172,16.7744,16.7843,17805.585896888,0
+IMCG.US,D,20121217,000000,16.8491,16.9307,16.8461,16.9307,32639.892261354,0
+IMCG.US,D,20121218,000000,16.9686,17.1727,16.9606,17.1677,109127.99788609,0
+IMCG.US,D,20121219,000000,17.2026,17.2155,17.11,17.11,30846.48055304,0
+IMCG.US,D,20121220,000000,17.1548,17.2096,17.108,17.2007,25361.813839256,0
+IMCG.US,D,20121221,000000,16.9984,17.1578,16.9506,17.111,50009.677104822,0
+IMCG.US,D,20121224,000000,17.0662,17.0731,16.9905,17.0731,152216.06978071,0
+IMCG.US,D,20121226,000000,17.0682,17.0711,16.9457,16.9736,20920.458863961,0
+IMCG.US,D,20121227,000000,16.9536,16.9766,16.7625,16.9766,132955.47068934,0
+IMCG.US,D,20121228,000000,16.8461,16.9059,16.8022,16.8162,62681.044600471,0
+IMCG.US,D,20121231,000000,16.7545,17.096,16.7375,17.0931,55354.766983524,0
+IMCG.US,D,20130102,000000,17.4715,17.4944,17.3361,17.4944,110770.7871105,0
+IMCG.US,D,20130103,000000,17.4795,17.6,17.4765,17.4865,26270.569492127,0
+IMCG.US,D,20130104,000000,17.5283,17.598,17.4815,17.591,53772.22675267,0
+IMCG.US,D,20130107,000000,17.5093,17.5632,17.4973,17.5582,19690.375245437,0
+IMCG.US,D,20130108,000000,17.4845,17.5283,17.4815,17.5283,6671.5718869233,0
+IMCG.US,D,20130109,000000,17.586,17.593,17.586,17.593,7103.3563407729,0
+IMCG.US,D,20130110,000000,17.6896,17.6996,17.5562,17.6289,61869.69148719,0
+IMCG.US,D,20130111,000000,17.6487,17.6617,17.6,17.6597,17272.382303878,0
+IMCG.US,D,20130114,000000,17.7096,17.7134,17.6269,17.6349,15216.887473575,0
+IMCG.US,D,20130115,000000,17.578,17.7394,17.578,17.7134,28259.790429513,0
+IMCG.US,D,20130116,000000,17.7294,17.7384,17.6836,17.7134,26416.171226564,0
+IMCG.US,D,20130117,000000,17.7713,17.839,17.7693,17.839,10775.53249828,0
+IMCG.US,D,20130118,000000,17.8111,17.8678,17.7842,17.8678,16611.651674499,0
+IMCG.US,D,20130122,000000,17.8878,17.9305,17.8539,17.9305,12248.620390832,0
+IMCG.US,D,20130123,000000,17.9475,17.9744,17.9236,17.9545,17647.934363738,0
+IMCG.US,D,20130124,000000,18.1477,18.1706,18.0242,18.1228,162232.46496013,0
+IMCG.US,D,20130125,000000,18.2243,18.3628,18.2243,18.3628,86395.048465849,0
+IMCG.US,D,20130128,000000,18.3837,18.4027,18.2941,18.2941,18296.615194405,0
+IMCG.US,D,20130129,000000,18.2333,18.2732,18.1945,18.2732,33791.652188252,0
+IMCG.US,D,20130130,000000,18.2811,18.2911,18.1447,18.1477,26240.444995346,0
+IMCG.US,D,20130131,000000,18.1945,18.2891,18.1606,18.2413,67007.926488,0
+IMCG.US,D,20130201,000000,18.329,18.4494,18.329,18.4325,35428.41651331,0
+IMCG.US,D,20130204,000000,18.303,18.3777,18.2293,18.2563,46513.227178533,0
+IMCG.US,D,20130205,000000,18.316,18.4126,18.296,18.3807,18095.78521587,0
+IMCG.US,D,20130206,000000,18.324,18.4355,18.316,18.4156,63221.277242729,0
+IMCG.US,D,20130207,000000,18.3987,18.4255,18.2742,18.3439,26367.972031716,0
+IMCG.US,D,20130208,000000,18.4206,18.4524,18.4007,18.4514,21587.214392696,0
+IMCG.US,D,20130211,000000,18.4086,18.4156,18.3737,18.3827,24404.858991538,0
+IMCG.US,D,20130212,000000,18.4126,18.4564,18.4126,18.4225,20471.603861936,0
+IMCG.US,D,20130213,000000,18.4186,18.4186,18.3857,18.4007,4879.1643285009,0
+IMCG.US,D,20130214,000000,18.3757,18.4773,18.3509,18.4594,34944.416265041,0
+IMCG.US,D,20130215,000000,18.4594,18.5022,18.4524,18.4624,16551.402680939,0
+IMCG.US,D,20130219,000000,18.5122,18.5689,18.5072,18.5689,20489.678560004,0
+IMCG.US,D,20130220,000000,18.557,18.557,18.318,18.318,23962.02888887,0
+IMCG.US,D,20130221,000000,18.1447,18.1447,18.0013,18.0799,40154.950058124,0
+IMCG.US,D,20130222,000000,18.2194,18.2413,18.1806,18.2413,24422.933689607,0
+IMCG.US,D,20130225,000000,18.3877,18.3877,17.9724,17.9724,30822.380955615,0
+IMCG.US,D,20130226,000000,18.0481,18.0979,17.9057,18.0581,41609.963252607,0
+IMCG.US,D,20130227,000000,18.0601,18.3727,18.0601,18.3687,22022.011296224,0
+IMCG.US,D,20130228,000000,18.3837,18.4255,18.3409,18.3409,32713.195203519,0
+IMCG.US,D,20130301,000000,18.2592,18.4007,18.1826,18.3677,39961.149128838,0
+IMCG.US,D,20130304,000000,18.3927,18.4594,18.3538,18.4594,16473.07898931,0
+IMCG.US,D,20130305,000000,18.5669,18.6795,18.5669,18.6645,14483.858051924,0
+IMCG.US,D,20130306,000000,18.7442,18.783,18.7213,18.7213,6253.8455315711,0
+IMCG.US,D,20130307,000000,18.7482,18.7482,18.7064,18.7064,3873.006136042,0
+IMCG.US,D,20130308,000000,18.8159,18.8339,18.7243,18.8229,58820.08826314,0
+IMCG.US,D,20130311,000000,18.8109,18.8557,18.8109,18.8527,12617.143401443,0
+IMCG.US,D,20130312,000000,18.8339,18.8339,18.7482,18.7781,10392.951389172,0
+IMCG.US,D,20130313,000000,18.8229,18.8936,18.796,18.8836,15636.622128713,0
+IMCG.US,D,20130314,000000,18.9613,18.9673,18.9474,18.9673,9265.2910596991,0
+IMCG.US,D,20130315,000000,18.9394,18.9513,18.8737,18.8737,22640.567630111,0
+IMCG.US,D,20130318,000000,18.6645,18.8209,18.6556,18.7432,23253.099064642,0
+IMCG.US,D,20130319,000000,18.784,18.784,18.5042,18.6028,14834.306364467,0
+IMCG.US,D,20130320,000000,18.7741,18.8488,18.7293,18.8488,67438.706791958,0
+IMCG.US,D,20130321,000000,18.7143,18.7781,18.6426,18.6815,50592.084042573,0
+IMCG.US,D,20130322,000000,18.7083,18.7542,18.6895,18.7133,23132.601077521,0
+IMCG.US,D,20130325,000000,18.7482,18.7482,18.6048,18.6815,6508.8996043101,0
+IMCG.US,D,20130326,000000,18.7442,18.779,18.7034,18.779,26373.996931071,0
+IMCG.US,D,20130327,000000,18.6815,18.8189,18.6307,18.8189,11363.964335387,0
+IMCG.US,D,20130328,000000,18.8189,18.9474,18.804,18.9354,11696.337949861,0
+IMCG.US,D,20130401,000000,18.9523,18.9643,18.7482,18.7482,36530.973095465,0
+IMCG.US,D,20130402,000000,18.8627,18.8836,18.8189,18.8189,9345.623051113,0
+IMCG.US,D,20130403,000000,18.7681,18.7681,18.4464,18.4574,40410.004130863,0
+IMCG.US,D,20130404,000000,18.5062,18.5062,18.4305,18.4764,27815.956176951,0
+IMCG.US,D,20130405,000000,18.2174,18.4474,18.1746,18.4474,58450.561102637,0
+IMCG.US,D,20130408,000000,18.5092,18.5809,18.4395,18.5809,11418.188429591,0
+IMCG.US,D,20130409,000000,18.6546,18.7133,18.6198,18.6645,13812.081773725,0
+IMCG.US,D,20130410,000000,18.7233,18.9464,18.6984,18.9334,11690.313050506,0
+IMCG.US,D,20130411,000000,18.9384,19.0609,18.9354,19.0121,51536.989091579,0
+IMCG.US,D,20130412,000000,18.9513,18.9513,18.9155,18.9374,3751.5039990285,0
+IMCG.US,D,20130415,000000,18.6098,18.6098,18.3927,18.3927,5491.6957630318,0
+IMCG.US,D,20130416,000000,18.5112,18.6078,18.4395,18.6078,16726.124762264,0
+IMCG.US,D,20130417,000000,18.4385,18.4714,18.2742,18.3827,5169.3636474836,0
+IMCG.US,D,20130418,000000,18.4235,18.4494,18.2243,18.2563,7423.6801565358,0
+IMCG.US,D,20130419,000000,18.3857,18.4793,18.2881,18.4793,8659.7886744169,0
+IMCG.US,D,20130422,000000,18.4773,18.5839,18.4056,18.5839,5386.2600243011,0
+IMCG.US,D,20130423,000000,18.7392,18.7392,18.7093,18.7093,1842.615053056,0
+IMCG.US,D,20130424,000000,18.8279,18.8507,18.783,18.8289,22829.347809933,0
+IMCG.US,D,20130425,000000,18.9991,19.047,18.9991,19.047,2690.1175624725,0
+IMCG.US,D,20130426,000000,18.9036,18.9175,18.799,18.8239,19428.292123448,0
+IMCG.US,D,20130429,000000,18.8956,19.024,18.8876,19.024,22297.148366816,0
+IMCG.US,D,20130430,000000,18.9643,19.0609,18.9224,19.0609,18945.296025072,0
+IMCG.US,D,20130501,000000,19.044,19.044,18.9086,18.9086,16284.298809487,0
+IMCG.US,D,20130502,000000,18.9185,19.039,18.9185,19.034,6181.5467392986,0
+IMCG.US,D,20130503,000000,19.2262,19.3129,19.1954,19.2491,38403.712645301,0
+IMCG.US,D,20130506,000000,19.2959,19.3129,19.2959,19.3089,3078.7235709372,0
+IMCG.US,D,20130507,000000,19.4413,19.4443,19.4413,19.4443,2557.5697766396,0
+IMCG.US,D,20130508,000000,19.4263,19.5439,19.4263,19.5439,12059.84021101,0
+IMCG.US,D,20130509,000000,19.519,19.6136,19.519,19.6086,20483.653660649,0
+IMCG.US,D,20130510,000000,19.6624,19.6943,19.6624,19.6943,3873.006136042,0
+IMCG.US,D,20130513,000000,19.6793,19.6903,19.6793,19.6903,2858.8147444417,0
+IMCG.US,D,20130514,000000,19.8885,19.9402,19.8885,19.9174,6920.6010603063,0
+IMCG.US,D,20130515,000000,19.9323,20.0259,19.9004,19.9692,11035.607320483,0
+IMCG.US,D,20130516,000000,20.0119,20.0319,19.9512,19.992,24622.759518249,0
+IMCG.US,D,20130517,000000,19.9811,20.0876,19.9811,20.0846,159622.67938907,0
+IMCG.US,D,20130520,000000,20.0896,20.0906,20.0458,20.0458,20422.400517195,0
+IMCG.US,D,20130521,000000,20.0617,20.1573,20.0617,20.1076,64850.008368645,0
+IMCG.US,D,20130522,000000,20.1096,20.232,19.7241,19.757,45045.160035444,0
+IMCG.US,D,20130523,000000,19.4872,19.764,19.4872,19.764,24690.037561058,0
+IMCG.US,D,20130524,000000,19.6644,19.6823,19.5887,19.6793,15599.468582684,0
+IMCG.US,D,20130528,000000,19.9572,20.0119,19.8138,19.8367,16963.104136935,0
+IMCG.US,D,20130529,000000,19.759,19.76,19.6156,19.7191,16430.904693818,0
+IMCG.US,D,20130530,000000,19.8467,19.8735,19.8048,19.8437,7453.804653316,0
+IMCG.US,D,20130531,000000,19.7401,19.8367,19.6106,19.6106,15630.597229357,0
+IMCG.US,D,20130603,000000,19.524,19.526,19.3516,19.526,18089.760316514,0
+IMCG.US,D,20130604,000000,19.5369,19.6236,19.4115,19.4273,11303.715341826,0
+IMCG.US,D,20130605,000000,19.3596,19.3596,19.2162,19.2182,17696.133558587,0
+IMCG.US,D,20130606,000000,19.2312,19.3626,19.1535,19.3626,13253.774433399,0
+IMCG.US,D,20130607,000000,19.509,19.5837,19.4195,19.5389,34854.0427747,0
+IMCG.US,D,20130610,000000,19.6694,19.6724,19.5837,19.6554,135568.26871007,0
+IMCG.US,D,20130611,000000,19.3516,19.5569,19.3119,19.4363,14271.98242457,0
+IMCG.US,D,20130612,000000,19.4692,19.4692,19.2451,19.2451,16023.219837392,0
+IMCG.US,D,20130613,000000,19.1714,19.5389,19.1684,19.5359,166318.35087341,0
+IMCG.US,D,20130614,000000,19.514,19.5707,19.4165,19.4523,25283.490147628,0
+IMCG.US,D,20130617,000000,19.5887,19.6973,19.5668,19.5668,24113.655522663,0
+IMCG.US,D,20130618,000000,19.7142,19.8546,19.6823,19.8038,36725.778174643,0
+IMCG.US,D,20130619,000000,19.8098,19.8138,19.5937,19.5957,16865.701597346,0
+IMCG.US,D,20130620,000000,19.2829,19.2829,18.9863,19.032,19502.599215507,0
+IMCG.US,D,20130621,000000,18.9234,19.044,18.799,18.9743,157403.50812626,0
+IMCG.US,D,20130624,000000,18.7482,18.8986,18.5948,18.8986,32009.286128756,0
+IMCG.US,D,20130625,000000,18.9663,18.9843,18.8727,18.9843,8799.3655094986,0
+IMCG.US,D,20130626,000000,19.1754,19.2232,19.1754,19.1914,5467.5961656076,0
+IMCG.US,D,20130627,000000,19.3009,19.4095,19.3009,19.3975,30380.555002839,0
+IMCG.US,D,20130628,000000,19.4513,19.4573,19.3348,19.3348,15319.310762628,0
+IMCG.US,D,20130701,000000,19.6754,19.6754,19.6066,19.6066,2478.2419351184,0
+IMCG.US,D,20130702,000000,19.6694,19.6694,19.496,19.5439,7745.0081221913,0
+IMCG.US,D,20130703,000000,19.4921,19.5987,19.4921,19.5717,9041.3656336329,0
+IMCG.US,D,20130705,000000,19.7391,19.8237,19.5987,19.8237,7962.9086489015,0
+IMCG.US,D,20130708,000000,19.9402,19.9622,19.8974,19.9124,13084.073101537,0
+IMCG.US,D,20130709,000000,19.9692,20.0876,19.9622,20.0488,45324.313705607,0
+IMCG.US,D,20130710,000000,20.0558,20.0846,19.992,20.0846,9229.1416635629,0
+IMCG.US,D,20130711,000000,20.3237,20.3515,20.2848,20.3297,46166.795465561,0
+IMCG.US,D,20130712,000000,20.4004,20.4531,20.3774,20.4222,70777.505185097,0
+IMCG.US,D,20130715,000000,20.48,20.483,20.4073,20.4601,124720.43741953,0
+IMCG.US,D,20130716,000000,20.4919,20.4929,20.2619,20.2948,36907.529305217,0
+IMCG.US,D,20130717,000000,20.3854,20.4004,20.3515,20.3754,25466.245428094,0
+IMCG.US,D,20130718,000000,20.4173,20.5606,20.4173,20.5278,33143.975507477,0
+IMCG.US,D,20130719,000000,20.5019,20.5606,20.4771,20.5606,39482.169630033,0
+IMCG.US,D,20130722,000000,20.5478,20.5846,20.5478,20.5656,15343.410360052,0
+IMCG.US,D,20130723,000000,20.6225,20.6225,20.5119,20.5218,33095.776312629,0
+IMCG.US,D,20130724,000000,20.5955,20.6025,20.3565,20.3754,49215.394539718,0
+IMCG.US,D,20130725,000000,20.4382,20.5636,20.4382,20.5636,30361.476154879,0
+IMCG.US,D,20130726,000000,20.4382,20.5368,20.3904,20.5318,37221.828221624,0
+IMCG.US,D,20130729,000000,20.4681,20.5119,20.3854,20.4282,38931.895488847,0
+IMCG.US,D,20130730,000000,20.4929,20.5448,20.4721,20.5328,47646.912407361,0
+IMCG.US,D,20130731,000000,20.5955,20.729,20.5955,20.6245,23707.978966023,0
+IMCG.US,D,20130801,000000,20.8136,21.0567,20.8136,21.0228,53209.902812773,0
+IMCG.US,D,20130802,000000,20.9421,21.0377,20.9221,21.0377,62215.119050269,0
+IMCG.US,D,20130805,000000,20.9978,21.0228,20.985,21.0128,19077.843810906,0
+IMCG.US,D,20130806,000000,20.9023,20.9201,20.8514,20.8843,31702.016261597,0
+IMCG.US,D,20130807,000000,20.7887,20.7887,20.6742,20.704,12296.819585681,0
+IMCG.US,D,20130808,000000,20.8594,20.8883,20.8196,20.8813,15379.559756189,0
+IMCG.US,D,20130809,000000,20.9123,20.9351,20.8983,20.8983,16284.298809487,0
+IMCG.US,D,20130812,000000,20.7967,20.9181,20.7967,20.8794,19204.366697382,0
+IMCG.US,D,20130813,000000,20.8017,20.9053,20.8017,20.9053,10096.727170832,0
+IMCG.US,D,20130814,000000,20.8664,20.8694,20.704,20.704,36530.973095465,0
+IMCG.US,D,20130815,000000,20.4651,20.4681,20.3167,20.3386,41009.481616789,0
+IMCG.US,D,20130816,000000,20.2918,20.3774,20.2838,20.2838,11556.761114781,0
+IMCG.US,D,20130819,000000,20.2898,20.3287,20.2002,20.2002,20089.022752828,0
+IMCG.US,D,20130820,000000,20.1723,20.4471,20.1723,20.4123,39554.468422305,0
+IMCG.US,D,20130821,000000,20.3047,20.4671,20.2938,20.2938,28459.616258155,0
+IMCG.US,D,20130822,000000,20.4671,20.5746,20.4372,20.5716,3012.4496780207,0
+IMCG.US,D,20130823,000000,20.6125,20.6493,20.5557,20.6493,16999.253533071,0
+IMCG.US,D,20130826,000000,20.6652,20.8086,20.6155,20.6752,41827.863779317,0
+IMCG.US,D,20130827,000000,20.4471,20.4471,20.2619,20.2619,17799.560997532,0
+IMCG.US,D,20130828,000000,20.257,20.4133,20.257,20.3545,52978.948337458,0
+IMCG.US,D,20130829,000000,20.4571,20.5348,20.4481,20.4631,8162.7344775435,0
+IMCG.US,D,20130830,000000,20.4949,20.4949,20.3247,20.3247,11847.964583656,0
+IMCG.US,D,20130903,000000,20.5508,20.5975,20.2838,20.3854,68941.91918129,0
+IMCG.US,D,20130904,000000,20.4123,20.5746,20.3704,20.5686,12308.869384392,0
+IMCG.US,D,20130905,000000,20.6373,20.6852,20.6274,20.6453,192250.52185172,0
+IMCG.US,D,20130906,000000,20.5776,20.7797,20.5776,20.6802,18866.972333444,0
+IMCG.US,D,20130909,000000,20.8416,20.9451,20.8416,20.9451,121309.34023411,0
+IMCG.US,D,20130910,000000,21.0795,21.1562,21.0397,21.1562,37706.832619785,0
+IMCG.US,D,20130911,000000,21.2001,21.2548,21.1612,21.2389,17835.710393669,0
+IMCG.US,D,20130912,000000,21.2678,21.3016,21.1702,21.205,48967.369516227,0
+IMCG.US,D,20130913,000000,21.2916,21.2916,21.1432,21.2159,20205.504140378,0
+IMCG.US,D,20130916,000000,21.5207,21.5207,21.3146,21.3325,39227.115557293,0
+IMCG.US,D,20130917,000000,21.3643,21.459,21.3563,21.457,15872.597353491,0
+IMCG.US,D,20130918,000000,21.457,21.7159,21.3793,21.7,11454.337825727,0
+IMCG.US,D,20130919,000000,21.7965,21.7985,21.7218,21.7288,25858.86803613,0
+IMCG.US,D,20130920,000000,21.7687,21.7687,21.5257,21.5416,32973.270025722,0
+IMCG.US,D,20130923,000000,21.3863,21.4092,21.2668,21.3922,21629.388688189,0
+IMCG.US,D,20130924,000000,21.2926,21.4769,21.2926,21.3663,20283.827832006,0
+IMCG.US,D,20130925,000000,21.3474,21.3823,21.2946,21.3146,12369.118377953,0
+IMCG.US,D,20130926,000000,21.3563,21.4908,21.3514,21.4659,48688.215846064,0
+IMCG.US,D,20130927,000000,21.3395,21.4112,21.3395,21.4022,56015.497612903,0
+IMCG.US,D,20130930,000000,21.1682,21.3972,21.1682,21.3165,50676.432633557,0
+IMCG.US,D,20131001,000000,21.3623,21.6263,21.3623,21.6203,56863.000122319,0
+IMCG.US,D,20131002,000000,21.5167,21.6064,21.444,21.5536,145586.67218928,0
+IMCG.US,D,20131003,000000,21.5436,21.5834,21.3046,21.4062,15902.721850271,0
+IMCG.US,D,20131004,000000,21.427,21.6531,21.426,21.6004,16259.195062171,0
+IMCG.US,D,20131007,000000,21.3992,21.4669,21.3693,21.3972,20920.458863961,0
+IMCG.US,D,20131008,000000,21.3215,21.3723,20.9371,20.9481,64110.954047638,0
+IMCG.US,D,20131009,000000,20.7787,20.8933,20.6373,20.7947,29379.417559843,0
+IMCG.US,D,20131010,000000,21.0815,21.2109,21.0645,21.2079,22279.073668749,0
+IMCG.US,D,20131011,000000,21.2011,21.3863,21.1831,21.3863,17720.233156011,0
+IMCG.US,D,20131014,000000,21.2648,21.4689,21.2648,21.4689,16077.443931596,0
+IMCG.US,D,20131015,000000,21.427,21.441,21.2468,21.2498,27453.458065696,0
+IMCG.US,D,20131016,000000,21.4241,21.5506,21.4241,21.5366,10612.860215667,0
+IMCG.US,D,20131017,000000,21.4689,21.6551,21.4689,21.6551,28932.570857604,0
+IMCG.US,D,20131018,000000,21.7498,21.8513,21.7388,21.8473,40004.327574223,0
+IMCG.US,D,20131021,000000,21.8882,21.9061,21.8055,21.8473,26319.772836867,0
+IMCG.US,D,20131022,000000,21.9449,22.0356,21.8225,21.9081,82212.764162864,0
+IMCG.US,D,20131023,000000,21.6801,21.7198,21.5964,21.7198,12647.267898223,0
+IMCG.US,D,20131024,000000,21.7597,21.8255,21.6751,21.8155,46579.501071449,0
+IMCG.US,D,20131025,000000,21.8443,21.8493,21.7348,21.8105,25265.41544956,0
+IMCG.US,D,20131028,000000,21.7985,21.8005,21.6581,21.7079,27241.582438342,0
+IMCG.US,D,20131029,000000,21.7637,21.8035,21.685,21.8035,30858.530351751,0
+IMCG.US,D,20131030,000000,21.8613,21.8652,21.5814,21.6451,25846.818237418,0
+IMCG.US,D,20131031,000000,21.6312,21.7129,21.5665,21.5714,56754.551933911,0
+IMCG.US,D,20131101,000000,21.7009,21.7009,21.5187,21.6681,11872.06418108,0
+IMCG.US,D,20131104,000000,21.7218,21.7896,21.683,21.7866,10308.602798187,0
+IMCG.US,D,20131105,000000,21.7238,21.8055,21.6751,21.7637,88134.23607996,0
+IMCG.US,D,20131106,000000,21.8424,21.8613,21.6561,21.683,60450.827688842,0
+IMCG.US,D,20131107,000000,21.7398,21.7398,21.2777,21.2777,36434.574705768,0
+IMCG.US,D,20131108,000000,21.3265,21.5655,21.3126,21.5605,66579.154483829,0
+IMCG.US,D,20131111,000000,21.5714,21.6681,21.5705,21.6681,19331.893733752,0
+IMCG.US,D,20131112,000000,21.6382,21.6781,21.5685,21.6362,37453.786846832,0
+IMCG.US,D,20131113,000000,21.5287,21.8185,21.5287,21.7945,58118.187488161,0
+IMCG.US,D,20131114,000000,21.8752,21.933,21.8652,21.933,23338.45180552,0
+IMCG.US,D,20131115,000000,21.9509,22.0853,21.9509,22.0853,19071.818911549,0
+IMCG.US,D,20131118,000000,22.1252,22.1401,21.8374,21.8374,13035.873906689,0
+IMCG.US,D,20131119,000000,21.8712,21.8712,21.7836,21.7836,21744.865925846,0
+IMCG.US,D,20131120,000000,21.7816,21.8384,21.7617,21.7786,26198.270699854,0
+IMCG.US,D,20131121,000000,21.7567,21.9529,21.7567,21.9529,6871.3977155653,0
+IMCG.US,D,20131122,000000,21.9609,22.0276,21.9409,22.0276,22188.700178408,0
+IMCG.US,D,20131125,000000,22.0704,22.0853,21.9599,21.9609,59650.520224381,0
+IMCG.US,D,20131126,000000,22.0047,22.0804,21.9748,22.0644,18047.586021022,0
+IMCG.US,D,20131127,000000,22.0804,22.0973,22.0306,22.0943,24738.236755906,0
+IMCG.US,D,20131129,000000,22.1043,22.1451,22.0396,22.0455,27802.902228346,0
+IMCG.US,D,20131202,000000,22.0724,22.1351,22.0376,22.0376,81063.012535752,0
+IMCG.US,D,20131203,000000,21.9798,22.0545,21.916,21.9679,30271.102664538,0
+IMCG.US,D,20131204,000000,21.8902,22.0027,21.7567,21.9629,14326.206518774,0
+IMCG.US,D,20131205,000000,21.92,21.9649,21.92,21.9649,3697.2799048241,0
+IMCG.US,D,20131206,000000,22.162,22.2088,22.0903,22.0903,39857.721689892,0
+IMCG.US,D,20131209,000000,22.16,22.16,22.1301,22.1301,6871.3977155653,0
+IMCG.US,D,20131210,000000,22.1272,22.177,22.1272,22.1391,10817.706793773,0
+IMCG.US,D,20131211,000000,22.0574,22.0574,21.8354,21.8354,16981.178835003,0
+IMCG.US,D,20131212,000000,21.8075,21.8473,21.7935,21.8473,11297.69044247,0
+IMCG.US,D,20131213,000000,21.9559,21.9559,21.8702,21.93,8726.0625673334,0
+IMCG.US,D,20131216,000000,22.0794,22.0794,22.0126,22.0674,5479.6459643197,0
+IMCG.US,D,20131217,000000,22.0226,22.0943,21.9897,22.0873,42585.996948286,0
+IMCG.US,D,20131218,000000,22.1242,22.1242,21.9748,22.1242,6939.6799082671,0
+IMCG.US,D,20131219,000000,22.2795,22.3114,22.2417,22.2636,11327.81493925,0
+IMCG.US,D,20131220,000000,22.4876,22.5146,22.4876,22.5106,9902.9262415468,0
+IMCG.US,D,20131223,000000,22.646,22.6829,22.646,22.6829,21325.131270709,0
+IMCG.US,D,20131224,000000,22.7137,22.7227,22.6889,22.7227,17151.884316757,0
+IMCG.US,D,20131226,000000,22.8183,22.8183,22.7734,22.7924,13435.525563972,0
+IMCG.US,D,20131227,000000,22.8373,22.8452,22.7376,22.7456,27161.250446928,0
+IMCG.US,D,20131230,000000,22.8084,22.8103,22.8084,22.8103,9787.4490038894,0
+IMCG.US,D,20131231,000000,22.8601,22.897,22.8333,22.895,16768.299057756,0
+IMCG.US,D,20140102,000000,22.7954,22.7954,22.6042,22.6659,23744.12836216,0
+IMCG.US,D,20140103,000000,22.7257,22.7656,22.638,22.7127,109043.6492951,0
+IMCG.US,D,20140106,000000,22.7754,22.7754,22.5893,22.631,11241.45804848,0
+IMCG.US,D,20140107,000000,22.7177,22.8303,22.7157,22.8123,12726.595739745,0
+IMCG.US,D,20140108,000000,22.8383,22.9129,22.8383,22.9129,20046.848457335,0
+IMCG.US,D,20140109,000000,22.8701,22.9169,22.8383,22.9169,8793.3406101425,0
+IMCG.US,D,20140110,000000,22.905,23.0563,22.905,23.0563,17514.382428013,0
+IMCG.US,D,20140113,000000,23.0095,23.0275,22.6659,22.6659,10478.304130048,0
+IMCG.US,D,20140114,000000,22.9149,23.0075,22.9149,23.0075,8889.7389998392,0
+IMCG.US,D,20140115,000000,23.0892,23.1061,23.0892,23.0992,12671.367495648,0
+IMCG.US,D,20140116,000000,23.0772,23.1211,23.0772,23.1211,25113.788815766,0
+IMCG.US,D,20140117,000000,23.1231,23.1231,23.0374,23.0374,9502.2704343701,0
+IMCG.US,D,20140121,000000,23.1011,23.1011,23.1011,23.1011,5570.0194546603,0
+IMCG.US,D,20140122,000000,23.2276,23.3173,23.2037,23.3173,11247.482947836,0
+IMCG.US,D,20140123,000000,23.2067,23.2067,23.0514,23.0514,27640.229945733,0
+IMCG.US,D,20140124,000000,22.8731,22.8731,22.5495,22.5495,36150.400286141,0
+IMCG.US,D,20140127,000000,22.5883,22.5883,22.2118,22.3244,19355.993331176,0
+IMCG.US,D,20140128,000000,22.5046,22.5982,22.5046,22.5982,13635.351392615,0
+IMCG.US,D,20140129,000000,22.4588,22.5395,22.3911,22.3911,21089.156045931,0
+IMCG.US,D,20140130,000000,22.5633,22.7556,22.5613,22.7327,109407.15155625,0
+IMCG.US,D,20140131,000000,22.4738,22.7436,22.4738,22.636,14944.762852661,0
+IMCG.US,D,20140203,000000,22.5793,22.6192,21.935,21.9549,53160.699468032,0
+IMCG.US,D,20140204,000000,22.1123,22.2845,22.0326,22.2795,40489.331972384,0
+IMCG.US,D,20140205,000000,22.1192,22.1939,21.9499,22.1521,36979.82809749,0
+IMCG.US,D,20140206,000000,22.4409,22.4409,22.4209,22.4409,8278.211715201,0
+IMCG.US,D,20140207,000000,22.5833,22.7774,22.5743,22.7774,22327.272863597,0
+IMCG.US,D,20140210,000000,22.8153,22.8581,22.7137,22.8581,33077.70161456,0
+IMCG.US,D,20140211,000000,22.9,23.0812,22.9,23.0812,11968.462570777,0
+IMCG.US,D,20140212,000000,23.1379,23.1898,23.1081,23.1509,29325.193465639,0
+IMCG.US,D,20140213,000000,23.1231,23.3451,23.1231,23.3451,17895.959387229,0
+IMCG.US,D,20140214,000000,23.3053,23.391,23.3053,23.381,36228.72397777,0
+IMCG.US,D,20140218,000000,23.4915,23.6608,23.4915,23.6528,174985.16859708,0
+IMCG.US,D,20140219,000000,23.5652,23.6828,23.5652,23.6728,41615.988151964,0
+IMCG.US,D,20140220,000000,23.621,23.7275,23.5612,23.7275,10138.901466325,0
+IMCG.US,D,20140221,000000,23.7205,23.847,23.7205,23.7693,13611.25179519,0
+IMCG.US,D,20140224,000000,23.9606,24.0811,23.9456,23.9456,288305.49228508,0
+IMCG.US,D,20140225,000000,23.9486,24.0034,23.862,23.9167,69748.251545107,0
+IMCG.US,D,20140226,000000,23.9864,24.0831,23.9068,23.9167,84226.084697674,0
+IMCG.US,D,20140227,000000,23.9606,24.0482,23.9147,24.0353,29162.521183026,0
+IMCG.US,D,20140228,000000,24.11,24.116,23.7962,23.8669,84856.690830274,0
+IMCG.US,D,20140303,000000,23.7076,23.8381,23.6329,23.7693,42204.419989071,0
+IMCG.US,D,20140304,000000,24.1358,24.2494,24.108,24.2235,96329.103354069,0
+IMCG.US,D,20140305,000000,24.2035,24.2035,24.108,24.108,30089.351533963,0
+IMCG.US,D,20140306,000000,24.2035,24.2145,24.0711,24.0811,56475.398263748,0
+IMCG.US,D,20140307,000000,24.095,24.1,23.9884,24.0482,31804.43955065,0
+IMCG.US,D,20140310,000000,24.0751,24.0751,23.862,23.9556,49554.797203441,0
+IMCG.US,D,20140311,000000,24.0651,24.0651,23.9217,23.9267,23380.626101011,0
+IMCG.US,D,20140312,000000,23.7295,23.8779,23.6259,23.8719,39064.44327468,0
+IMCG.US,D,20140313,000000,23.9396,23.9656,23.4816,23.5562,45214.861367306,0
+IMCG.US,D,20140314,000000,23.6548,23.6976,23.5951,23.618,32555.54367037,0
+IMCG.US,D,20140317,000000,23.8371,23.8371,23.7495,23.7584,16539.352882226,0
+IMCG.US,D,20140318,000000,23.7893,24.0113,23.7893,23.9954,33028.49826982,0
+IMCG.US,D,20140319,000000,23.9884,23.9934,23.8102,23.8102,18162.059108787,0
+IMCG.US,D,20140320,000000,23.858,23.858,23.7893,23.8102,8144.6597794754,0
+IMCG.US,D,20140321,000000,23.7664,23.7664,23.6648,23.6778,11424.213328947,0
+IMCG.US,D,20140324,000000,23.377,23.7942,23.2873,23.3481,16834.572950673,0
+IMCG.US,D,20140325,000000,23.5354,23.5781,23.3401,23.359,12981.649812484,0
+IMCG.US,D,20140326,000000,23.4238,23.4905,23.0374,23.0374,74051.033835213,0
+IMCG.US,D,20140327,000000,23.0125,23.1081,22.8631,22.9846,169347.87109961,0
+IMCG.US,D,20140328,000000,23.0992,23.0992,23.0125,23.0294,12945.500416348,0
+IMCG.US,D,20140331,000000,23.1868,23.2903,23.1868,23.2873,130386.85526387,0
+IMCG.US,D,20140401,000000,23.384,23.5453,23.384,23.5453,14016.928351831,0
+IMCG.US,D,20140402,000000,23.6309,23.6708,23.5901,23.6498,44300.08081508,0
+IMCG.US,D,20140403,000000,23.6608,23.7146,23.4287,23.4287,4660.2596518981,0
+IMCG.US,D,20140404,000000,23.4357,23.4955,22.9567,23.0195,11732.487345998,0
+IMCG.US,D,20140407,000000,22.9228,22.9697,22.5643,22.643,40160.974957479,0
+IMCG.US,D,20140408,000000,22.6232,22.8353,22.6232,22.8353,32240.240604071,0
+IMCG.US,D,20140409,000000,22.9368,23.1689,22.9318,23.1689,10066.602674052,0
+IMCG.US,D,20140410,000000,22.8004,22.8074,22.5056,22.5693,13671.50078875,0
+IMCG.US,D,20140411,000000,22.3592,22.4309,22.2765,22.2765,37130.450581391,0
+IMCG.US,D,20140414,000000,22.4159,22.5195,22.4159,22.4817,7901.6555054484,0
+IMCG.US,D,20140415,000000,22.3413,22.3413,22.1501,22.3294,26488.470018837,0
+IMCG.US,D,20140416,000000,22.7027,22.7037,22.6182,22.6889,17182.008813537,0
+IMCG.US,D,20140417,000000,22.8084,22.9348,22.8084,22.9348,7435.7299552479,0
+IMCG.US,D,20140421,000000,22.9318,22.9448,22.895,22.9179,7423.6801565358,0
+IMCG.US,D,20140422,000000,23.13,23.1868,23.13,23.1868,7702.833826699,0
+IMCG.US,D,20140423,000000,23.0962,23.1261,23.0613,23.0613,10490.353928761,0
+IMCG.US,D,20140424,000000,23.0792,23.0792,23.0175,23.0175,8484.0624431991,0
+IMCG.US,D,20140425,000000,22.908,22.908,22.6062,22.6062,14041.027949255,0
+IMCG.US,D,20140428,000000,22.7087,22.7824,22.2387,22.4538,35683.470586049,0
+IMCG.US,D,20140429,000000,22.631,22.7287,22.631,22.6988,51105.204637729,0
+IMCG.US,D,20140430,000000,22.6979,22.8373,22.6979,22.8373,14471.808253212,0
+IMCG.US,D,20140501,000000,22.8123,23.0722,22.7884,22.892,40762.460743191,0
+IMCG.US,D,20140502,000000,23.0275,23.0344,22.9597,22.9597,26138.021706293,0
+IMCG.US,D,20140505,000000,22.7954,23.0464,22.7705,23.0464,95381.185855385,0
+IMCG.US,D,20140506,000000,22.9418,22.9418,22.7824,22.7824,20682.475339398,0
+IMCG.US,D,20140507,000000,22.7854,22.7854,22.5544,22.6689,12102.014506502,0
+IMCG.US,D,20140508,000000,22.5633,22.6909,22.5593,22.5593,10526.503324897,0
+IMCG.US,D,20140509,000000,22.4976,22.5992,22.4658,22.5385,27664.329543157,0
+IMCG.US,D,20140512,000000,22.6729,22.9627,22.6729,22.9627,14477.833152567,0
+IMCG.US,D,20140513,000000,23.0265,23.0265,22.8651,22.8771,19538.748611642,0
+IMCG.US,D,20140514,000000,22.7954,22.8471,22.7327,22.7327,22592.368435263,0
+IMCG.US,D,20140515,000000,22.4588,22.5544,22.3811,22.5485,11309.740241183,0
+IMCG.US,D,20140516,000000,22.6042,22.6042,22.4846,22.5325,14125.376540239,0
+IMCG.US,D,20140519,000000,22.7656,22.8432,22.7456,22.8303,89273.946208144,0
+IMCG.US,D,20140520,000000,22.7307,22.7307,22.5633,22.5693,117654.23462478,0
+IMCG.US,D,20140521,000000,22.7207,22.7556,22.6729,22.7456,20163.329844885,0
+IMCG.US,D,20140522,000000,22.8203,22.9398,22.8203,22.9398,25337.714241833,0
+IMCG.US,D,20140523,000000,22.888,23.0324,22.888,23.0324,218272.06217045,0
+IMCG.US,D,20140527,000000,23.1479,23.1968,23.135,23.135,13271.849131467,0
+IMCG.US,D,20140528,000000,23.1429,23.1619,23.131,23.1409,12496.645414322,0
+IMCG.US,D,20140529,000000,23.1689,23.2485,23.1689,23.2456,22022.011296224,0
+IMCG.US,D,20140530,000000,23.2067,23.2426,23.2017,23.2386,8326.4109100493,0
+IMCG.US,D,20140602,000000,23.2456,23.2575,23.1449,23.2555,14393.484561583,0
+IMCG.US,D,20140603,000000,23.2166,23.2475,23.2096,23.2475,6762.9495271566,0
+IMCG.US,D,20140604,000000,23.1738,23.362,23.1738,23.3202,10709.258605363,0
+IMCG.US,D,20140605,000000,23.4537,23.5981,23.3382,23.5981,26538.67751347,0
+IMCG.US,D,20140606,000000,23.6498,23.7295,23.6429,23.7106,11696.337949861,0
+IMCG.US,D,20140609,000000,23.7465,23.8252,23.7465,23.7614,14380.430612978,0
+IMCG.US,D,20140610,000000,23.6758,23.6758,23.6399,23.6728,15385.584655545,0
+IMCG.US,D,20140611,000000,23.6429,23.6548,23.6429,23.6548,5271.7869365363,0
+IMCG.US,D,20140612,000000,23.6528,23.6528,23.5264,23.5264,6883.4475142774,0
+IMCG.US,D,20140613,000000,23.6081,23.621,23.5582,23.621,12926.421568387,0
+IMCG.US,D,20140616,000000,23.6359,23.7355,23.5911,23.6698,21385.380264269,0
+IMCG.US,D,20140617,000000,23.843,23.855,23.7763,23.845,11144.055508891,0
+IMCG.US,D,20140618,000000,23.8252,23.9566,23.8232,23.9566,10865.90598862,0
+IMCG.US,D,20140619,000000,23.9785,23.9864,23.9785,23.9864,3539.6283716744,0
+IMCG.US,D,20140620,000000,24.0303,24.0333,24.0104,24.0104,9775.3992051773,0
+IMCG.US,D,20140623,000000,24.1258,24.1258,24.0681,24.0681,7030.0533986077,0
+IMCG.US,D,20140624,000000,24.0333,24.1498,23.9914,23.9914,8363.5644560782,0
+IMCG.US,D,20140625,000000,23.85,23.9854,23.85,23.9854,13229.674835974,0
+IMCG.US,D,20140626,000000,23.8301,23.9367,23.8282,23.9367,14344.281216842,0
+IMCG.US,D,20140627,000000,24.0183,24.0463,24.0183,24.0463,6726.8001310203,0
+IMCG.US,D,20140630,000000,24.0651,24.1298,24.0651,24.1298,23799.356606256,0
+IMCG.US,D,20140701,000000,24.2145,24.3331,24.2145,24.3041,35683.470586049,0
+IMCG.US,D,20140702,000000,24.3041,24.3041,24.2394,24.2394,16756.249259044,0
+IMCG.US,D,20140703,000000,24.3331,24.3848,24.3331,24.3689,8472.012644487,0
+IMCG.US,D,20140707,000000,24.3341,24.3341,24.1258,24.1258,10612.860215667,0
+IMCG.US,D,20140708,000000,24.0413,24.1428,23.7584,23.853,22435.721052006,0
+IMCG.US,D,20140709,000000,23.9327,23.9736,23.9098,23.9736,9059.440331701,0
+IMCG.US,D,20140710,000000,23.6259,23.8282,23.6259,23.7913,11235.433149125,0
+IMCG.US,D,20140711,000000,23.8082,23.8082,23.7076,23.7982,18767.561494069,0
+IMCG.US,D,20140714,000000,23.8929,23.9586,23.8749,23.9127,14223.783229721,0
+IMCG.US,D,20140715,000000,23.86,23.86,23.6508,23.7405,20798.956726948,0
+IMCG.US,D,20140716,000000,23.8152,23.8152,23.6857,23.7495,31471.061786282,0
+IMCG.US,D,20140717,000000,23.5881,23.6031,23.4238,23.4238,10691.183907295,0
+IMCG.US,D,20140718,000000,23.4706,23.7564,23.4706,23.7485,17975.287228749,0
+IMCG.US,D,20140721,000000,23.6459,23.7156,23.6309,23.7156,13974.754056338,0
+IMCG.US,D,20140722,000000,23.8699,23.9227,23.842,23.852,17272.382303878,0
+IMCG.US,D,20140723,000000,23.9247,23.9486,23.8879,23.9486,19642.176050588,0
+IMCG.US,D,20140724,000000,24.0163,24.0333,23.9785,24.0283,22095.314238389,0
+IMCG.US,D,20140725,000000,23.8849,23.9834,23.8819,23.9167,6388.4016171893,0
+IMCG.US,D,20140728,000000,23.8132,23.9277,23.7693,23.8649,9490.220635658,0
+IMCG.US,D,20140729,000000,23.9736,23.9736,23.9028,23.9227,8387.6640535024,0
+IMCG.US,D,20140730,000000,23.9177,23.9227,23.85,23.9227,38222.965664619,0
+IMCG.US,D,20140731,000000,23.6828,23.7295,23.377,23.4009,68862.591339768,0
+IMCG.US,D,20140801,000000,23.3421,23.3431,23.1798,23.2833,15180.738077439,0
+IMCG.US,D,20140804,000000,23.3451,23.4865,23.3073,23.4865,10667.084309872,0
+IMCG.US,D,20140805,000000,23.5582,23.5582,23.4118,23.4637,6138.3682939136,0
+IMCG.US,D,20140806,000000,23.3183,23.4736,23.3183,23.374,17659.98416245,0
+IMCG.US,D,20140807,000000,23.4258,23.4935,23.2196,23.2196,16011.17003868,0
+IMCG.US,D,20140808,000000,23.2824,23.5403,23.2824,23.5403,11436.26312766,0
+IMCG.US,D,20140811,000000,23.7126,23.7445,23.6259,23.6828,34368.034226646,0
+IMCG.US,D,20140812,000000,23.6996,23.6996,23.5134,23.5632,34938.391365684,0
+IMCG.US,D,20140813,000000,23.6259,23.7793,23.6259,23.7693,11618.014258233,0
+IMCG.US,D,20140814,000000,23.8222,23.853,23.8182,23.853,8375.6142547903,0
+IMCG.US,D,20140815,000000,24.0551,24.0551,23.9028,23.9028,10558.636121462,0
+IMCG.US,D,20140818,000000,24.0233,24.1697,24.0233,24.1697,17550.531824148,0
+IMCG.US,D,20140819,000000,24.2712,24.3291,24.2712,24.3291,5739.7207865222,0
+IMCG.US,D,20140820,000000,24.3729,24.3848,24.3729,24.3848,5721.6460884541,0
+IMCG.US,D,20140821,000000,24.4078,24.4078,24.3311,24.3529,6514.9245036662,0
+IMCG.US,D,20140822,000000,24.3948,24.4963,24.3948,24.4715,11005.482823702,0
+IMCG.US,D,20140825,000000,24.5999,24.6029,24.566,24.57,15476.962295778,0
+IMCG.US,D,20140826,000000,24.6347,24.7194,24.6347,24.6716,22841.397608646,0
+IMCG.US,D,20140827,000000,24.6297,24.6427,24.588,24.588,7211.8045291816,0
+IMCG.US,D,20140828,000000,24.6159,24.6159,24.5979,24.5999,5908.4179684913,0
+IMCG.US,D,20140829,000000,24.5959,24.7084,24.573,24.7084,19144.117703821,0
+IMCG.US,D,20140902,000000,24.7533,24.819,24.7064,24.7064,14489.88295128,0
+IMCG.US,D,20140903,000000,24.8758,24.8838,24.7214,24.7244,27694.454039937,0
+IMCG.US,D,20140904,000000,24.7811,24.7931,24.568,24.6079,13719.699983599,0
+IMCG.US,D,20140905,000000,24.6457,24.6866,24.566,24.6866,7799.2322163957,0
+IMCG.US,D,20140908,000000,24.7533,24.7533,24.6059,24.6866,12605.093602732,0
+IMCG.US,D,20140909,000000,24.6149,24.6149,24.4903,24.4903,6370.3269191212,0
+IMCG.US,D,20140910,000000,24.5362,24.59,24.5362,24.563,14828.281465111,0
+IMCG.US,D,20140911,000000,24.588,24.6159,24.588,24.6159,6235.7708335029,0
+IMCG.US,D,20140912,000000,24.561,24.561,24.4834,24.4834,5679.4717929618,0
+IMCG.US,D,20140915,000000,24.2812,24.2812,24.2812,24.2812,2939.1467358556,0
+IMCG.US,D,20140916,000000,24.2185,24.4685,24.2065,24.4575,15331.36056134,0
+IMCG.US,D,20140917,000000,24.593,24.5959,24.5262,24.5262,12587.018904663,0
+IMCG.US,D,20140918,000000,24.56,24.581,24.5551,24.581,13307.998527603,0
+IMCG.US,D,20140919,000000,24.4903,24.6397,24.4426,24.4426,7726.9334241232,0
+IMCG.US,D,20140922,000000,24.105,24.105,24.105,24.105,5042.8407610067,0
+IMCG.US,D,20140923,000000,24.0263,24.103,24.0263,24.0263,11223.383350412,0
+IMCG.US,D,20140924,000000,24.0004,24.1647,23.9914,24.1647,32264.340201494,0
+IMCG.US,D,20140925,000000,24.093,24.093,23.8252,23.8282,8006.0870942864,0
+IMCG.US,D,20140926,000000,23.8172,24.0064,23.8172,23.9914,10642.984712448,0
+IMCG.US,D,20140929,000000,23.8102,23.9884,23.8062,23.9864,32264.340201494,0
+IMCG.US,D,20140930,000000,23.9686,23.9686,23.8032,23.8032,24531.381878016,0
+IMCG.US,D,20141001,000000,23.6061,23.6061,23.391,23.391,11611.989358877,0
+IMCG.US,D,20141002,000000,23.2406,23.5014,23.2266,23.5014,55881.945677177,0
+IMCG.US,D,20141003,000000,22.9428,23.7883,22.9428,23.7743,9890.8764428348,0
+IMCG.US,D,20141006,000000,23.7893,23.7913,23.7693,23.7713,18011.436624886,0
+IMCG.US,D,20141007,000000,23.5034,23.5034,23.4019,23.4019,12786.844733305,0
+IMCG.US,D,20141008,000000,23.2286,23.2286,23.2286,23.2286,4574.9069110208,0
+IMCG.US,D,20141009,000000,23.4507,23.4507,23.0922,23.1071,8381.6391541464,0
+IMCG.US,D,20141010,000000,22.903,22.9268,22.6789,22.6909,13986.803855051,0
+IMCG.US,D,20141013,000000,22.5415,22.5415,22.2835,22.2835,68565.362971538,0
+IMCG.US,D,20141014,000000,22.3194,22.5026,22.2895,22.4011,24410.883890895,0
+IMCG.US,D,20141015,000000,22.0077,22.4409,21.8284,22.411,106824.47803229,0
+IMCG.US,D,20141016,000000,22.2935,22.6889,22.0146,22.6759,37815.280808195,0
+IMCG.US,D,20141017,000000,23.0314,23.0344,22.9328,22.9328,12453.466968938,0
+IMCG.US,D,20141020,000000,23.0563,23.136,23.0524,23.1181,21004.807454946,0
+IMCG.US,D,20141021,000000,23.3252,23.7515,23.3252,23.7345,186608.20360478,0
+IMCG.US,D,20141022,000000,23.7942,23.7942,23.4069,23.4069,74662.561119851,0
+IMCG.US,D,20141023,000000,23.7395,23.9018,23.7345,23.7942,39028.293878544,0
+IMCG.US,D,20141024,000000,23.7205,23.9736,23.7205,23.9716,32118.738467057,0
+IMCG.US,D,20141027,000000,23.8272,23.858,23.8272,23.858,3794.6824444135,0
+IMCG.US,D,20141028,000000,24.0353,24.3211,24.0353,24.3211,44511.956442434,0
+IMCG.US,D,20141029,000000,24.3031,24.3031,24.0054,24.1548,82739.942856517,0
+IMCG.US,D,20141030,000000,24.1478,24.3768,24.11,24.3241,53124.550071895,0
+IMCG.US,D,20141031,000000,24.6327,24.6447,24.578,24.6397,59961.80669111,0
+IMCG.US,D,20141103,000000,24.6736,24.8041,24.6736,24.7533,10679.134108583,0
+IMCG.US,D,20141104,000000,24.4097,24.5103,24.4097,24.5103,8653.7637750609,0
+IMCG.US,D,20141105,000000,24.566,24.591,24.5262,24.578,11866.039281724,0
+IMCG.US,D,20141106,000000,24.7732,24.8479,24.7692,24.8429,16302.373507555,0
+IMCG.US,D,20141107,000000,24.9037,24.9037,24.7791,24.8638,9059.440331701,0
+IMCG.US,D,20141110,000000,24.9136,24.9206,24.9007,24.9057,11168.155106316,0
+IMCG.US,D,20141111,000000,24.9077,24.9275,24.9077,24.9275,10793.607196349,0
+IMCG.US,D,20141112,000000,24.9535,25.0182,24.9535,25.0162,7769.1077196155,0
+IMCG.US,D,20141113,000000,25.0501,25.0501,24.8778,24.9505,37893.604499823,0
+IMCG.US,D,20141114,000000,24.9833,25.0132,24.8957,25.0132,25876.942734198,0
+IMCG.US,D,20141117,000000,24.9186,24.9833,24.9186,24.9833,9423.9467427415,0
+IMCG.US,D,20141118,000000,24.9734,25.1287,24.9734,25.1287,7775.1326189715,0
+IMCG.US,D,20141119,000000,25.0162,25.0311,24.9505,25.0311,6046.9906536803,0
+IMCG.US,D,20141120,000000,24.9136,25.1347,24.8857,25.1347,21367.305566201,0
+IMCG.US,D,20141121,000000,25.4066,25.4364,25.2492,25.318,14344.281216842,0
+IMCG.US,D,20141124,000000,25.3777,25.4245,25.3587,25.4245,9065.4652310571,0
+IMCG.US,D,20141125,000000,25.4424,25.5341,25.3677,25.3996,36961.753399422,0
+IMCG.US,D,20141126,000000,25.3827,25.4474,25.3827,25.4474,28404.388014057,0
+IMCG.US,D,20141201,000000,24.9335,25.0351,24.8678,24.8678,31179.858317407,0
+IMCG.US,D,20141202,000000,24.9305,24.9734,24.8937,24.9734,18489.411973799,0
+IMCG.US,D,20141203,000000,24.9555,25.1586,24.9555,25.1586,13326.073225671,0
+IMCG.US,D,20141204,000000,25.1009,25.1446,24.9923,24.9923,13519.874154957,0
+IMCG.US,D,20141205,000000,25.1188,25.1188,25.0809,25.0859,10709.258605363,0
+IMCG.US,D,20141208,000000,25.1436,25.1436,24.7633,24.831,30658.70452311,0
+IMCG.US,D,20141209,000000,24.6427,24.8977,24.6109,24.8588,25192.112507394,0
+IMCG.US,D,20141210,000000,24.6736,24.7264,24.4316,24.5252,48040.53916529,0
+IMCG.US,D,20141211,000000,24.7811,24.7811,24.7811,24.7811,4861.0896304328,0
+IMCG.US,D,20141212,000000,24.4755,24.4755,24.4755,24.4755,3927.2302302464,0
+IMCG.US,D,20141215,000000,24.095,24.1248,24.086,24.1248,9520.3451324382,0
+IMCG.US,D,20141216,000000,24.0333,24.2692,24.0113,24.0113,20144.250996924,0
+IMCG.US,D,20141217,000000,24.0811,24.4068,24.0113,24.4068,19611.047403915,0
+IMCG.US,D,20141218,000000,24.833,25.055,24.818,25.055,64843.983469289,0
+IMCG.US,D,20141219,000000,25.1446,25.2193,25.065,25.2133,53070.325977691,0
+IMCG.US,D,20141222,000000,25.06,25.2283,24.9903,25.2283,22798.219163261,0
+IMCG.US,D,20141223,000000,25.304,25.304,25.2283,25.2592,27895.284018472,0
+IMCG.US,D,20141224,000000,25.3438,25.3438,25.3259,25.3259,8889.7389998392,0
+IMCG.US,D,20141226,000000,25.3877,25.4314,25.3687,25.3687,15944.896145764,0
+IMCG.US,D,20141229,000000,25.3747,25.4145,25.3717,25.4145,9297.4238562647,0
+IMCG.US,D,20141230,000000,25.4066,25.4066,25.2293,25.2661,46336.496797422,0
+IMCG.US,D,20141231,000000,25.3289,25.4046,25.2841,25.2841,10933.18403143,0
+IMCG.US,D,20150102,000000,25.2741,25.2741,24.8937,24.9823,34860.067674056,0
+IMCG.US,D,20150105,000000,24.9225,24.9225,24.563,24.563,21046.981750438,0
+IMCG.US,D,20150106,000000,24.5512,24.5512,24.2215,24.3409,23562.377231585,0
+IMCG.US,D,20150107,000000,24.5959,24.6886,24.5362,24.6796,13211.600137906,0
+IMCG.US,D,20150108,000000,25.0162,25.1496,24.8937,25.1496,12211.466844803,0
+IMCG.US,D,20150109,000000,25.0799,25.0799,24.9405,25.0132,11520.611718644,0
+IMCG.US,D,20150112,000000,24.9774,25.0012,24.823,24.8678,19690.375245437,0
+IMCG.US,D,20150113,000000,25.0979,25.2393,24.6896,24.7791,22890.600953387,0
+IMCG.US,D,20150114,000000,24.6228,24.6297,24.586,24.6149,6981.8542037594,0
+IMCG.US,D,20150115,000000,24.561,24.561,24.3729,24.3729,22871.522105426,0
+IMCG.US,D,20150116,000000,24.5153,24.6637,24.5153,24.6637,17635.884565026,0
+IMCG.US,D,20150120,000000,24.7732,24.7911,24.4665,24.7413,19404.192526024,0
+IMCG.US,D,20150121,000000,24.6816,24.9355,24.6816,24.8638,14962.837550729,0
+IMCG.US,D,20150122,000000,24.8488,25.1148,24.8488,25.1078,8198.8838736798,0
+IMCG.US,D,20150123,000000,25.2761,25.3877,25.2582,25.3508,36482.773900617,0
+IMCG.US,D,20150126,000000,25.2532,25.4892,25.2532,25.4872,24616.734618892,0
+IMCG.US,D,20150127,000000,25.2761,25.4215,25.1347,25.298,21215.678932407,0
+IMCG.US,D,20150128,000000,25.1785,25.2592,24.9425,24.9425,19774.723836421,0
+IMCG.US,D,20150129,000000,24.8877,25.2233,24.8877,25.2233,22065.189741609,0
+IMCG.US,D,20150130,000000,25.0062,25.055,25.0062,25.055,28531.915050427,0
+IMCG.US,D,20150202,000000,24.7164,24.9724,24.7164,24.8479,17278.407203234,0
+IMCG.US,D,20150203,000000,25.1984,25.3707,25.1984,25.3358,18368.913986678,0
+IMCG.US,D,20150204,000000,25.4713,25.4713,25.3946,25.3946,19331.893733752,0
+IMCG.US,D,20150205,000000,25.4693,25.6406,25.4693,25.6306,9399.8471453174,0
+IMCG.US,D,20150206,000000,25.6495,25.7542,25.5519,25.5639,39803.497595688,0
+IMCG.US,D,20150209,000000,25.5361,25.5361,25.4066,25.4066,11744.53714471,0
+IMCG.US,D,20150210,000000,25.5669,25.7492,25.4564,25.7492,76626.678309921,0
+IMCG.US,D,20150211,000000,25.7252,25.7979,25.7242,25.7542,16011.17003868,0
+IMCG.US,D,20150212,000000,25.9094,26.046,25.8996,26.016,33736.423944154,0
+IMCG.US,D,20150217,000000,26.2252,26.2252,26.1972,26.1972,5582.0692533724,0
+IMCG.US,D,20150218,000000,26.2979,26.3885,26.2591,26.3855,48906.116372774,0
+IMCG.US,D,20150219,000000,26.3975,26.4512,26.3576,26.3955,51826.184260669,0
+IMCG.US,D,20150220,000000,26.5637,26.6016,26.5409,26.6016,7284.1033214541,0
+IMCG.US,D,20150223,000000,26.5986,26.6166,26.511,26.6166,68638.665913702,0
+IMCG.US,D,20150224,000000,26.5568,26.5787,26.506,26.5319,15283.161366492,0
+IMCG.US,D,20150225,000000,26.6594,26.747,26.6594,26.7022,10392.951389172,0
+IMCG.US,D,20150226,000000,26.7022,26.7918,26.6016,26.6016,14022.953251186,0
+IMCG.US,D,20150227,000000,26.6992,26.7151,26.6116,26.6116,15938.871246408,0
+IMCG.US,D,20150302,000000,26.6942,26.7938,26.6942,26.7719,77402.886176958,0
+IMCG.US,D,20150303,000000,26.754,26.754,26.6354,26.7151,17350.705995507,0
+IMCG.US,D,20150304,000000,26.499,26.6594,26.499,26.5767,235296.41945085,0
+IMCG.US,D,20150305,000000,26.6574,26.7968,26.6574,26.7719,93497.400656729,0
+IMCG.US,D,20150306,000000,26.6594,26.6942,26.3855,26.3855,31567.460175979,0
+IMCG.US,D,20150309,000000,26.3855,26.3855,26.3855,26.3855,4327.8860374231,0
+IMCG.US,D,20150310,000000,26.1624,26.2571,26.1405,26.1894,33434.17482646,0
+IMCG.US,D,20150311,000000,26.2421,26.3188,26.2351,26.2689,89182.568567911,0
+IMCG.US,D,20150312,000000,26.4662,26.5857,26.4363,26.5857,35294.864577584,0
+IMCG.US,D,20150313,000000,26.4722,26.497,26.3576,26.4722,14852.381062535,0
+IMCG.US,D,20150316,000000,26.7948,26.8058,26.5687,26.8058,9284.3699076599,0
+IMCG.US,D,20150317,000000,26.7171,26.8535,26.7171,26.8277,138076.63514197,0
+IMCG.US,D,20150318,000000,26.7091,27.1753,26.7091,27.1543,11156.105307603,0
+IMCG.US,D,20150319,000000,27.0756,27.1095,27.0059,27.1095,66250.797468925,0
+IMCG.US,D,20150320,000000,27.217,27.2638,27.2141,27.2141,15470.937396422,0
+IMCG.US,D,20150323,000000,27.2141,27.224,27.1603,27.1603,11762.611842778,0
+IMCG.US,D,20150324,000000,27.0139,27.1324,27.0009,27.0189,24768.361252687,0
+IMCG.US,D,20150325,000000,26.8406,27.0687,26.517,26.517,12381.168176665,0
+IMCG.US,D,20150326,000000,26.4273,26.5469,26.3975,26.5469,8659.7886744169,0
+IMCG.US,D,20150327,000000,26.5508,26.7639,26.5508,26.7639,6205.6463367227,0
+IMCG.US,D,20150330,000000,26.992,27.0946,26.8924,27.0776,12381.168176665,0
+IMCG.US,D,20150331,000000,26.9661,27.0846,26.9661,26.984,12859.143525578,0
+IMCG.US,D,20150401,000000,26.7798,26.7798,26.5687,26.6554,94067.757795769,0
+IMCG.US,D,20150402,000000,26.8625,26.8984,26.8456,26.8984,9908.9511409029,0
+IMCG.US,D,20150406,000000,26.744,27.0706,26.744,27.0706,20410.350718483,0
+IMCG.US,D,20150407,000000,27.1204,27.1423,27.0269,27.0269,16957.079237579,0
+IMCG.US,D,20150408,000000,27.0806,27.1224,27.0706,27.0826,9908.9511409029,0
+IMCG.US,D,20150409,000000,27.1593,27.1852,27.0269,27.1852,183080.62503182,0
+IMCG.US,D,20150410,000000,27.2141,27.2838,27.2141,27.2818,29096.24729011,0
+IMCG.US,D,20150413,000000,27.3704,27.3704,27.2021,27.2021,16702.02516484,0
+IMCG.US,D,20150414,000000,27.0726,27.1573,27.0726,27.1394,5570.0194546603,0
+IMCG.US,D,20150415,000000,27.3037,27.3824,27.2668,27.3734,9472.1459375899,0
+IMCG.US,D,20150416,000000,27.3117,27.3874,27.3117,27.3704,11532.661517356,0
+IMCG.US,D,20150417,000000,27.1643,27.2519,26.8775,26.982,76741.151397685,0
+IMCG.US,D,20150420,000000,27.222,27.229,27.1723,27.2021,13453.60026204,0
+IMCG.US,D,20150421,000000,27.2887,27.3227,27.2798,27.2798,8210.9336723919,0
+IMCG.US,D,20150422,000000,27.3147,27.3147,27.3147,27.3147,5667.4219942497,0
+IMCG.US,D,20150423,000000,27.3236,27.5696,27.3236,27.5666,17969.262329393,0
+IMCG.US,D,20150424,000000,27.3954,27.4252,27.3634,27.3983,213624.85646716,0
+IMCG.US,D,20150427,000000,27.4809,27.4809,27.1224,27.1224,22285.098568105,0
+IMCG.US,D,20150428,000000,26.979,27.1274,26.979,27.0587,12023.690814873,0
+IMCG.US,D,20150429,000000,27.0119,27.0408,26.9741,27.0209,20410.350718483,0
+IMCG.US,D,20150430,000000,26.7798,26.9193,26.5817,26.6703,21659.513184969,0
+IMCG.US,D,20150501,000000,26.8008,26.976,26.7739,26.9442,47046.430771543,0
+IMCG.US,D,20150504,000000,26.992,27.1603,26.992,27.0826,34052.731160347,0
+IMCG.US,D,20150505,000000,27.0776,27.0776,26.5687,26.6116,181359.51211577,0
+IMCG.US,D,20150506,000000,26.8227,26.8227,26.5419,26.5787,37935.778795315,0
+IMCG.US,D,20150507,000000,26.6066,26.759,26.6066,26.759,18260.465798269,0
+IMCG.US,D,20150508,000000,27.0856,27.0856,26.982,26.9969,10526.503324897,0
+IMCG.US,D,20150511,000000,27.0269,27.0408,26.9671,26.9671,9908.9511409029,0
+IMCG.US,D,20150512,000000,26.8187,26.8874,26.8187,26.8505,11884.113979791,0
+IMCG.US,D,20150513,000000,26.9063,26.9093,26.8227,26.8277,7314.2278182344,0
+IMCG.US,D,20150514,000000,26.9512,27.0667,26.9442,27.0667,29096.24729011,0
+IMCG.US,D,20150515,000000,27.0796,27.1155,27.0687,27.1155,16840.597850028,0
+IMCG.US,D,20150518,000000,27.242,27.2997,27.1274,27.2997,15114.464184523,0
+IMCG.US,D,20150519,000000,27.2937,27.3784,27.1773,27.1773,57596.029543971,0
+IMCG.US,D,20150520,000000,27.2041,27.249,27.2001,27.249,9544.4447298624,0
+IMCG.US,D,20150521,000000,27.247,27.2997,27.239,27.2967,6823.198520717,0
+IMCG.US,D,20150522,000000,27.3037,27.3037,27.232,27.232,102746.62531815,0
+IMCG.US,D,20150526,000000,27.224,27.224,26.9412,26.9641,24289.381753882,0
+IMCG.US,D,20150527,000000,26.9661,27.0976,26.9661,27.0976,11150.080408247,0
+IMCG.US,D,20150528,000000,27.1274,27.1274,26.9542,27.0319,32893.942184201,0
+IMCG.US,D,20150529,000000,26.989,26.989,26.8376,26.8376,8659.7886744169,0
+IMCG.US,D,20150601,000000,26.8207,27.0169,26.8207,26.9592,42731.598682724,0
+IMCG.US,D,20150602,000000,26.8028,27.0039,26.8028,26.9193,17169.959014826,0
+IMCG.US,D,20150603,000000,26.9193,27.0269,26.9193,27.0019,59415.549149496,0
+IMCG.US,D,20150604,000000,26.8635,26.9063,26.7251,26.7251,12381.168176665,0
+IMCG.US,D,20150605,000000,26.8128,26.8535,26.8128,26.8535,9908.9511409029,0
+IMCG.US,D,20150608,000000,26.7868,26.7868,26.6893,26.7141,6205.6463367227,0
+IMCG.US,D,20150609,000000,26.6404,26.7739,26.6265,26.6334,14290.057122637,0
+IMCG.US,D,20150610,000000,26.8884,26.9472,26.8884,26.9472,31288.306505816,0
+IMCG.US,D,20150611,000000,26.982,27.0219,26.982,27.0159,11174.180005671,0
+IMCG.US,D,20150612,000000,26.8835,26.9372,26.8835,26.9113,12381.168176665,0
+IMCG.US,D,20150615,000000,26.6504,26.7739,26.6504,26.745,20410.350718483,0
+IMCG.US,D,20150616,000000,26.9322,26.9322,26.9322,26.9322,7435.7299552479,0
+IMCG.US,D,20150617,000000,26.8535,27.0069,26.8525,27.0069,27229.532639629,0
+IMCG.US,D,20150618,000000,27.3654,27.3854,27.1274,27.3854,7435.7299552479,0
+IMCG.US,D,20150619,000000,27.3286,27.3505,27.3207,27.3286,15464.912497065,0
+IMCG.US,D,20150622,000000,27.4302,27.4691,27.1274,27.4531,60652.66181727,0
+IMCG.US,D,20150623,000000,27.4769,27.4769,27.3784,27.4052,19508.624114862,0
+IMCG.US,D,20150624,000000,27.3674,27.3674,27.1194,27.1194,14223.783229721,0
+IMCG.US,D,20150625,000000,27.1394,27.239,27.0338,27.1174,6199.6214373667,0
+IMCG.US,D,20150626,000000,27.0567,27.0716,27.0259,27.0408,10520.478425541,0
+IMCG.US,D,20150629,000000,26.8138,26.8138,26.4542,26.4542,19786.773635132,0
+IMCG.US,D,20150630,000000,26.5757,26.6394,26.5538,26.6116,38379.613047877,0
+IMCG.US,D,20150701,000000,26.8108,26.8157,26.6544,26.6793,11750.562044067,0
+IMCG.US,D,20150702,000000,26.5887,26.7401,26.5887,26.6952,7423.6801565358,0
+IMCG.US,D,20150706,000000,26.6354,26.6354,26.6354,26.6354,3715.3546028922,0
+IMCG.US,D,20150707,000000,26.6394,26.6394,26.2809,26.5956,17332.631297438,0
+IMCG.US,D,20150708,000000,26.4025,26.507,26.2321,26.2591,26580.851808962,0
+IMCG.US,D,20150709,000000,26.5956,26.5956,26.3626,26.3885,127399.50933318,0
+IMCG.US,D,20150710,000000,26.6444,26.7391,26.6444,26.6922,17332.631297438,0
+IMCG.US,D,20150713,000000,26.9442,27.0259,26.9262,27.0259,51966.765245643,0
+IMCG.US,D,20150714,000000,27.1653,27.1653,27.1573,27.1573,4903.2639259251,0
+IMCG.US,D,20150715,000000,27.222,27.222,26.979,27.0338,17254.30760581,0
+IMCG.US,D,20150716,000000,27.1324,27.1921,27.1174,27.1901,15452.862698354,0
+IMCG.US,D,20150717,000000,27.1254,27.2141,27.0139,27.0796,17332.631297438,0
+IMCG.US,D,20150720,000000,27.1125,27.1354,27.0687,27.0687,12981.649812484,0
+IMCG.US,D,20150721,000000,27.1324,27.1324,26.8855,26.9442,27821.981076307,0
+IMCG.US,D,20150722,000000,26.7818,26.9661,26.7818,26.9422,9272.3201089478,0
+IMCG.US,D,20150723,000000,27.1723,27.1723,26.9462,27.0169,21647.463386257,0
+IMCG.US,D,20150724,000000,26.8635,26.9462,26.6086,26.6305,26580.851808962,0
+IMCG.US,D,20150727,000000,26.3337,26.3436,26.3337,26.3377,3715.3546028922,0
+IMCG.US,D,20150728,000000,26.3128,26.6853,26.3029,26.6454,29689.69987668,0
+IMCG.US,D,20150729,000000,26.6454,26.9004,26.6424,26.9004,122467.12506036,0
+IMCG.US,D,20150730,000000,26.8426,26.8855,26.757,26.8855,9902.9262415468,0
+IMCG.US,D,20150731,000000,26.9661,27.1404,26.9661,27.1224,22884.576054031,0
+IMCG.US,D,20150803,000000,27.0537,27.0537,26.8008,26.8725,39494.219428744,0
+IMCG.US,D,20150804,000000,26.8775,26.987,26.8585,26.8984,41441.266070639,0
+IMCG.US,D,20150805,000000,27.0059,27.2121,27.0059,27.0418,9902.9262415468,0
+IMCG.US,D,20150806,000000,26.977,26.977,26.5657,26.6693,80098.024488893,0
+IMCG.US,D,20150807,000000,26.5508,26.5508,26.4104,26.5409,25349.764040544,0
+IMCG.US,D,20150810,000000,26.7719,26.976,26.7719,26.9223,15452.862698354,0
+IMCG.US,D,20150811,000000,26.6285,26.6285,26.6285,26.6285,3321.7278449642,0
+IMCG.US,D,20150812,000000,26.4413,26.5369,26.3228,26.3357,16689.975366127,0
+IMCG.US,D,20150813,000000,26.6723,26.8356,26.6394,26.8257,20398.300919771,0
+IMCG.US,D,20150814,000000,26.75,26.8376,26.7141,26.8376,25349.764040544,0
+IMCG.US,D,20150817,000000,26.6972,27.0517,26.6952,27.0467,16071.41903224,0
+IMCG.US,D,20150818,000000,27.0607,27.0607,26.9621,26.9989,9272.3201089478,0
+IMCG.US,D,20150819,000000,26.8476,26.8476,26.6594,26.749,14223.783229721,0
+IMCG.US,D,20150820,000000,26.5419,26.5419,26.0111,26.0111,17332.631297438,0
+IMCG.US,D,20150821,000000,25.768,25.768,25.289,25.289,48245.385743395,0
+IMCG.US,D,20150824,000000,23.0344,25.1396,22.3512,24.2862,136503.13226016,0
+IMCG.US,D,20150825,000000,24.8111,24.9225,24.2245,24.2245,19786.773635132,0
+IMCG.US,D,20150826,000000,24.3539,24.8758,24.3459,24.8758,15452.862698354,0
+IMCG.US,D,20150827,000000,25.2781,25.5569,25.2034,25.2034,29689.69987668,0
+IMCG.US,D,20150828,000000,25.5012,25.6923,25.5012,25.6795,27210.453791668,0
+IMCG.US,D,20150831,000000,25.5391,25.6216,25.3996,25.4195,11750.562044067,0
+IMCG.US,D,20150901,000000,24.7961,24.7961,24.6457,24.6457,34027.627413029,0
+IMCG.US,D,20150902,000000,24.7961,25.1098,24.7732,25.1098,11144.055508891,0
+IMCG.US,D,20150903,000000,25.3687,25.5191,25.1436,25.2044,43295.930922407,0
+IMCG.US,D,20150904,000000,24.9086,24.9992,24.8081,24.8081,11144.055508891,0
+IMCG.US,D,20150908,000000,25.2592,25.5619,25.2034,25.5619,5563.9945553043,0
+IMCG.US,D,20150909,000000,25.773,25.7959,25.2393,25.2393,12369.118377953,0
+IMCG.US,D,20150910,000000,25.4743,25.4743,25.4743,25.4743,4824.9402342965,0
+IMCG.US,D,20150911,000000,25.2761,25.4524,25.1835,25.4524,22273.048769392,0
+IMCG.US,D,20150914,000000,25.5341,25.5341,25.313,25.3339,48245.385743395,0
+IMCG.US,D,20150915,000000,25.5141,25.6874,25.5141,25.6874,14035.003049899,0
+IMCG.US,D,20150916,000000,25.6555,25.9264,25.6555,25.9264,15452.862698354,0
+IMCG.US,D,20150917,000000,25.9264,26.0061,25.9264,25.9971,9144.7930725783,0
+IMCG.US,D,20150918,000000,25.6038,25.788,25.5768,25.5768,8653.7637750609,0
+IMCG.US,D,20150921,000000,25.6705,25.6705,25.5569,25.5569,10520.478425541,0
+IMCG.US,D,20150922,000000,25.2711,25.2731,25.1098,25.1915,6817.1736213609,0
+IMCG.US,D,20150923,000000,25.2333,25.2532,25.1247,25.1247,5030.7909622946,0
+IMCG.US,D,20150924,000000,24.7134,24.7244,24.7084,24.7164,8628.6600277441,0
+IMCG.US,D,20150925,000000,24.9972,24.9972,24.59,24.59,7417.6552571797,0
+IMCG.US,D,20150928,000000,24.2464,24.2962,23.845,23.9716,260779.73542711,0
+IMCG.US,D,20150929,000000,23.9327,23.9406,23.7096,23.7564,14211.733431009,0
+IMCG.US,D,20150930,000000,24.0383,24.2444,23.8969,24.2444,63669.128094861,0
+IMCG.US,D,20151001,000000,24.2992,24.2992,24.09,24.2065,11744.53714471,0
+IMCG.US,D,20151002,000000,24.3579,24.7533,24.3579,24.7533,7417.6552571797,0
+IMCG.US,D,20151005,000000,24.9962,25.1048,24.9962,25.1048,6701.6963837035,0
+IMCG.US,D,20151006,000000,25.0829,25.1436,24.7583,24.7583,17320.581498727,0
+IMCG.US,D,20151007,000000,24.9883,25.1297,24.8588,25.1217,11890.138879148,0
+IMCG.US,D,20151008,000000,25.056,25.288,25.0351,25.288,7417.6552571797,0
+IMCG.US,D,20151009,000000,25.3508,25.4195,25.2791,25.3339,12357.068579241,0
+IMCG.US,D,20151012,000000,25.4614,25.4614,25.3259,25.3847,16179.867220649,0
+IMCG.US,D,20151013,000000,25.321,25.3717,25.2034,25.2034,12357.068579241,0
+IMCG.US,D,20151014,000000,25.1148,25.1416,24.9505,24.9505,7417.6552571797,0
+IMCG.US,D,20151015,000000,25.1466,25.3627,24.9853,25.3627,7417.6552571797,0
+IMCG.US,D,20151016,000000,25.3877,25.4195,25.2831,25.3747,12357.068579241,0
+IMCG.US,D,20151019,000000,25.4095,25.4175,25.4095,25.4175,3454.2756307971,0
+IMCG.US,D,20151020,000000,25.5111,25.5111,25.321,25.3717,19162.19240189,0
+IMCG.US,D,20151021,000000,25.5261,25.5261,25.1666,25.2094,8647.7388757049,0
+IMCG.US,D,20151022,000000,25.1686,25.286,25.0759,25.286,10514.453526185,0
+IMCG.US,D,20151023,000000,25.3917,25.3917,25.1217,25.2791,14816.231666398,0
+IMCG.US,D,20151026,000000,25.2612,25.3259,25.2612,25.2831,5557.9696559483,0
+IMCG.US,D,20151027,000000,25.2213,25.2213,25.1128,25.1128,9265.2910596991,0
+IMCG.US,D,20151028,000000,25.2263,25.4693,25.1128,25.4494,9265.2910596991,0
+IMCG.US,D,20151029,000000,25.5211,25.5211,25.5111,25.5111,4327.8860374231,0
+IMCG.US,D,20151030,000000,25.5609,25.6286,25.4872,25.546,11744.53714471,0
+IMCG.US,D,20151102,000000,25.5768,25.8866,25.5768,25.8866,9065.4652310571,0
+IMCG.US,D,20151103,000000,25.9164,25.9164,25.8597,25.8597,11908.213577216,0
+IMCG.US,D,20151104,000000,25.9026,25.9074,25.774,25.776,13169.425842413,0
+IMCG.US,D,20151105,000000,25.7979,25.7979,25.7372,25.7542,22871.522105426,0
+IMCG.US,D,20151106,000000,25.6845,25.7959,25.6187,25.776,20380.226221703,0
+IMCG.US,D,20151109,000000,25.5938,25.5938,25.5391,25.5391,5860.218773643,0
+IMCG.US,D,20151110,000000,25.6825,25.7093,25.6825,25.7093,6193.5965380106,0
+IMCG.US,D,20151111,000000,25.7472,25.7472,25.5311,25.541,9265.2910596991,0
+IMCG.US,D,20151112,000000,25.3229,25.3229,25.1885,25.1885,10514.453526185,0
+IMCG.US,D,20151113,000000,24.9833,24.9833,24.7781,24.7791,17320.581498727,0
+IMCG.US,D,20151116,000000,24.7164,25.0112,24.7164,25.0082,16059.369233529,0
+IMCG.US,D,20151117,000000,25.0749,25.2143,25.0232,25.0232,17320.581498727,0
+IMCG.US,D,20151118,000000,25.2343,25.4773,25.2133,25.4773,12975.624913128,0
+IMCG.US,D,20151119,000000,25.4095,25.4095,25.3627,25.3727,9890.8764428348,0
+IMCG.US,D,20151120,000000,25.4215,25.5719,25.4215,25.4723,18556.690016608,0
+IMCG.US,D,20151123,000000,25.4862,25.6286,25.4862,25.5311,14211.733431009,0
+IMCG.US,D,20151124,000000,25.4444,25.6157,25.4215,25.6157,17320.581498727,0
+IMCG.US,D,20151125,000000,25.5938,25.7552,25.5938,25.7492,9265.2910596991,0
+IMCG.US,D,20151127,000000,25.7492,25.7492,25.7492,25.7492,1218.0338198131,0
+IMCG.US,D,20151130,000000,25.6038,25.6356,25.5918,25.6356,35228.590684667,0
+IMCG.US,D,20151201,000000,25.7372,25.8089,25.7372,25.8089,19949.445917746,0
+IMCG.US,D,20151202,000000,25.786,25.786,25.5221,25.5669,16011.17003868,0
+IMCG.US,D,20151203,000000,25.6725,25.6725,25.1078,25.1078,13229.674835974,0
+IMCG.US,D,20151204,000000,25.4713,25.4713,25.4364,25.4424,12975.624913128,0
+IMCG.US,D,20151207,000000,25.4175,25.4175,25.1367,25.1835,30289.177362606,0
+IMCG.US,D,20151208,000000,25.0112,25.1496,24.9923,25.0899,10278.478301407,0
+IMCG.US,D,20151209,000000,25.0859,25.2492,24.823,24.8708,13593.177097122,0
+IMCG.US,D,20151210,000000,24.8738,25.0799,24.8738,24.9574,16677.925567416,0
+IMCG.US,D,20151211,000000,24.7034,24.7034,24.4266,24.4266,16059.369233529,0
+IMCG.US,D,20151214,000000,24.4176,24.4913,24.1657,24.3161,41857.988276098,0
+IMCG.US,D,20151215,000000,24.6985,24.7164,24.573,24.7015,17320.581498727,0
+IMCG.US,D,20151216,000000,24.834,25.0082,24.7981,25.0082,29671.625178612,0
+IMCG.US,D,20151217,000000,25.1098,25.1098,24.7144,24.7164,18556.690016608,0
+IMCG.US,D,20151218,000000,24.6129,24.6228,24.3948,24.3948,21635.413587545,0
+IMCG.US,D,20151221,000000,24.57,24.57,24.3331,24.4804,26562.777110894,0
+IMCG.US,D,20151222,000000,24.4595,24.6945,24.4078,24.6866,47070.530368967,0
+IMCG.US,D,20151223,000000,24.9106,24.9255,24.8578,24.9255,11138.030609536,0
+IMCG.US,D,20151224,000000,24.9734,24.9923,24.9525,24.9923,31222.0326129,0
+IMCG.US,D,20151228,000000,24.833,24.9355,24.831,24.9325,16370.655700257,0
+IMCG.US,D,20151229,000000,25.0829,25.1765,25.0699,25.1546,18477.362175086,0
+IMCG.US,D,20151230,000000,25.1188,25.1188,25.0809,25.0809,10841.806391197,0
+IMCG.US,D,20151231,000000,24.9425,25.0959,24.8608,25.051,33180.124903613,0
+IMCG.US,D,20160104,000000,24.4426,24.4426,24.2165,24.2762,44457.73234823,0
+IMCG.US,D,20160105,000000,24.4913,24.4963,24.4146,24.4146,5386.2600243011,0
+IMCG.US,D,20160106,000000,24.106,24.1817,24.106,24.1817,5721.6460884541,0
+IMCG.US,D,20160107,000000,23.7594,23.7913,23.4307,23.5034,65125.145439238,0
+IMCG.US,D,20160108,000000,23.5364,23.5861,23.2505,23.2505,23018.127989757,0
+IMCG.US,D,20160111,000000,23.2575,23.2575,22.7924,22.9965,22393.546756513,0
+IMCG.US,D,20160112,000000,22.9149,23.13,22.8721,23.13,8793.3406101425,0
+IMCG.US,D,20160113,000000,23.1798,23.1798,22.3761,22.4866,24579.581072863,0
+IMCG.US,D,20160114,000000,22.5195,22.8074,22.175,22.6759,41405.116674502,0
+IMCG.US,D,20160115,000000,22.1123,22.2587,21.8832,22.1123,74940.710640122,0
+IMCG.US,D,20160119,000000,22.5086,22.5086,21.9529,22.1969,113515.12876717,0
+IMCG.US,D,20160120,000000,21.7248,22.2715,21.3016,22.2715,55918.095073314,0
+IMCG.US,D,20160121,000000,22.2218,22.3393,22.0077,22.1371,10326.677496255,0
+IMCG.US,D,20160122,000000,22.3911,22.656,22.3911,22.5583,76002.097076677,0
+IMCG.US,D,20160125,000000,22.5126,22.5126,22.2567,22.2567,28344.139020497,0
+IMCG.US,D,20160126,000000,22.3194,22.5583,22.2297,22.4827,9005.2162374967,0
+IMCG.US,D,20160127,000000,22.3881,22.5693,22.3881,22.3891,20471.603861936,0
+IMCG.US,D,20160128,000000,22.3941,22.3941,22.0396,22.0396,34840.988826095,0
+IMCG.US,D,20160129,000000,22.18,22.7636,22.18,22.7636,15667.750775386,0
+IMCG.US,D,20160201,000000,22.5116,22.8631,22.5116,22.8631,23452.924893284,0
+IMCG.US,D,20160202,000000,22.2248,22.4409,22.157,22.2088,18975.420521853,0
+IMCG.US,D,20160203,000000,22.1023,22.3781,21.9429,22.3462,30374.530103483,0
+IMCG.US,D,20160204,000000,22.5535,22.5535,22.3393,22.3492,9496.245535014,0
+IMCG.US,D,20160205,000000,21.9897,21.9977,21.5167,21.5287,58820.08826314,0
+IMCG.US,D,20160208,000000,21.3365,21.3365,20.5706,20.8893,47403.908133334,0
+IMCG.US,D,20160209,000000,20.8863,20.9401,20.6423,20.9301,28380.288416633,0
+IMCG.US,D,20160210,000000,20.9471,21.2229,20.9471,21.0078,42222.494687138,0
+IMCG.US,D,20160211,000000,20.5328,20.8544,20.5328,20.8296,16659.850869347,0
+IMCG.US,D,20160212,000000,20.7369,21.2896,20.7369,21.2468,32149.86711373,0
+IMCG.US,D,20160216,000000,21.5486,21.8712,21.5217,21.8135,44089.209337619,0
+IMCG.US,D,20160217,000000,22.0455,22.3941,22.0455,22.3941,13259.799332754,0
+IMCG.US,D,20160218,000000,22.2745,22.2765,22.1272,22.1939,30040.148189223,0
+IMCG.US,D,20160219,000000,22.0475,22.2248,22.0475,22.2218,17938.133682721,0
+IMCG.US,D,20160222,000000,22.4658,22.5693,22.4658,22.5563,15373.534856832,0
+IMCG.US,D,20160223,000000,22.3831,22.4139,22.3094,22.4139,17593.710269533,0
+IMCG.US,D,20160224,000000,22.3981,22.3981,22.3383,22.3383,10018.403479204,0
+IMCG.US,D,20160225,000000,22.4538,22.6889,22.4538,22.6889,12053.815311653,0
+IMCG.US,D,20160226,000000,22.8601,22.9418,22.8601,22.9368,10715.283504719,0
+IMCG.US,D,20160229,000000,22.9348,22.9767,22.8501,22.8501,6406.4763152574,0
+IMCG.US,D,20160301,000000,23.128,23.381,23.0812,23.3252,12393.217975378,0
+IMCG.US,D,20160302,000000,22.8731,23.4317,22.8731,23.4317,20824.060474264,0
+IMCG.US,D,20160303,000000,23.5214,23.6309,23.4258,23.6309,60646.636917914,0
+IMCG.US,D,20160304,000000,23.6498,23.8152,23.623,23.6947,9508.2953337261,0
+IMCG.US,D,20160307,000000,23.5383,23.857,23.5383,23.7245,15060.240090318,0
+IMCG.US,D,20160308,000000,23.5114,23.611,23.4517,23.4517,5205.5130436198,0
+IMCG.US,D,20160309,000000,23.5304,23.5304,23.359,23.3939,9568.5443272865,0
+IMCG.US,D,20160310,000000,23.5314,23.5314,23.2456,23.4507,8714.0127686213,0
+IMCG.US,D,20160311,000000,23.7545,23.8779,23.7395,23.8779,7660.6595312067,0
+IMCG.US,D,20160314,000000,23.8371,23.9367,23.7913,23.9177,23647.729972463,0
+IMCG.US,D,20160315,000000,23.7693,23.7783,23.6798,23.7275,11962.43767142,0
+IMCG.US,D,20160316,000000,23.8371,23.9098,23.6698,23.9098,7054.1529960319,0
+IMCG.US,D,20160317,000000,23.8699,24.085,23.8699,24.085,8332.4358094054,0
+IMCG.US,D,20160318,000000,24.1408,24.2434,24.1408,24.2434,8278.211715201,0
+IMCG.US,D,20160321,000000,24.2145,24.2594,24.1647,24.2294,11229.408249769,0
+IMCG.US,D,20160322,000000,24.3191,24.3191,24.2285,24.2534,17714.208256654,0
+IMCG.US,D,20160323,000000,24.0353,24.0353,24.0353,24.0353,895.70170426483,0
+IMCG.US,D,20160324,000000,23.9396,24.0064,23.9396,24.0064,4042.7074679038,0
+IMCG.US,D,20160328,000000,24.1498,24.1498,23.9785,24.1408,22562.243938483,0
+IMCG.US,D,20160329,000000,24.1558,24.4804,24.1558,24.4804,6781.0242252247,0
+IMCG.US,D,20160330,000000,24.6049,24.6049,24.4983,24.5252,6096.1939984213,0
+IMCG.US,D,20160331,000000,24.5382,24.6916,24.5382,24.6916,36657.495981942,0
+IMCG.US,D,20160401,000000,24.6786,24.816,24.6347,24.816,7423.6801565358,0
+IMCG.US,D,20160404,000000,24.7881,24.7881,24.7881,24.7881,1375.6853529628,0
+IMCG.US,D,20160405,000000,24.5183,24.5183,24.4665,24.4963,10338.727294967,0
+IMCG.US,D,20160406,000000,24.4048,24.7314,24.4048,24.7314,15975.020642544,0
+IMCG.US,D,20160407,000000,24.573,24.573,24.5462,24.5462,2490.2917338305,0
+IMCG.US,D,20160408,000000,24.7034,24.7114,24.5212,24.5999,35840.117969306,0
+IMCG.US,D,20160411,000000,24.7334,24.7334,24.4466,24.4466,92637.848348601,0
+IMCG.US,D,20160412,000000,24.3998,24.5551,24.3529,24.5252,44755.964866354,0
+IMCG.US,D,20160413,000000,24.7483,24.9574,24.7483,24.9574,10533.532374146,0
+IMCG.US,D,20160414,000000,24.9325,24.9604,24.8838,24.9077,414027.06714759,0
+IMCG.US,D,20160415,000000,24.8728,24.8877,24.8479,24.8708,24889.8633897,0
+IMCG.US,D,20160418,000000,24.8857,25.0949,24.8857,25.0949,11860.014382367,0
+IMCG.US,D,20160419,000000,25.0829,25.1198,24.9355,25.0262,12484.595615611,0
+IMCG.US,D,20160420,000000,25.0062,25.2143,25.0062,25.2143,11654.16365437,0
+IMCG.US,D,20160421,000000,25.2313,25.286,25.1566,25.1566,9291.3989569086,0
+IMCG.US,D,20160422,000000,25.1367,25.2193,25.1367,25.2094,10921.134232718,0
+IMCG.US,D,20160425,000000,25.1168,25.1168,25.0829,25.0829,4994.6415661584,0
+IMCG.US,D,20160426,000000,25.2014,25.318,25.2014,25.316,32167.941811798,0
+IMCG.US,D,20160427,000000,25.3528,25.4464,25.3528,25.4464,3248.424902799,0
+IMCG.US,D,20160428,000000,25.3966,25.4295,25.1168,25.1168,13065.998403469,0
+IMCG.US,D,20160429,000000,25.0162,25.0162,24.7214,24.9027,15343.410360052,0
+IMCG.US,D,20160502,000000,24.9555,25.1446,24.9555,25.1446,5277.8118358923,0
+IMCG.US,D,20160503,000000,25.0022,25.0022,24.7732,24.8091,22520.06964299,0
+IMCG.US,D,20160504,000000,24.6507,24.6507,24.5551,24.6079,24702.08735977,0
+IMCG.US,D,20160505,000000,24.591,24.6945,24.575,24.575,8066.3360878469,0
+IMCG.US,D,20160506,000000,24.563,24.6377,24.5113,24.6377,7235.9041266058,0
+IMCG.US,D,20160509,000000,24.7543,24.813,24.7384,24.813,7811.2820151078,0
+IMCG.US,D,20160510,000000,24.9704,25.0202,24.9704,25.0152,27131.125950148,0
+IMCG.US,D,20160511,000000,24.9255,24.9335,24.7732,24.7732,7642.5848331386,0
+IMCG.US,D,20160512,000000,24.9136,24.9136,24.585,24.7094,18665.138205016,0
+IMCG.US,D,20160513,000000,24.6427,24.6527,24.5262,24.5262,5429.438469686,0
+IMCG.US,D,20160516,000000,24.5551,24.813,24.5551,24.8111,24326.53529991,0
+IMCG.US,D,20160517,000000,24.7234,24.818,24.5352,24.5382,8441.8881477068,0
+IMCG.US,D,20160518,000000,24.576,24.6547,24.5113,24.5113,30089.351533963,0
+IMCG.US,D,20160519,000000,24.3659,24.5133,24.3629,24.5133,14028.978150542,0
+IMCG.US,D,20160520,000000,24.7831,24.7981,24.7831,24.7981,2248.2916096961,0
+IMCG.US,D,20160523,000000,24.8877,24.8877,24.7991,24.8488,9648.8763187004,0
+IMCG.US,D,20160524,000000,25.1158,25.2492,25.1148,25.2243,14338.256317486,0
+IMCG.US,D,20160525,000000,25.308,25.3478,25.308,25.3478,31858.663644855,0
+IMCG.US,D,20160526,000000,25.3478,25.3478,25.293,25.3428,13090.098000893,0
+IMCG.US,D,20160527,000000,25.4245,25.4344,25.4245,25.4344,7332.3025163025,0
+IMCG.US,D,20160531,000000,25.5311,25.5311,25.4275,25.4324,7757.0579209034,0
+IMCG.US,D,20160601,000000,25.3458,25.5519,25.3438,25.5519,43094.09679398,0
+IMCG.US,D,20160602,000000,25.5141,25.6953,25.4842,25.6755,19355.993331176,0
+IMCG.US,D,20160603,000000,25.4594,25.5569,25.4145,25.5569,9574.5692266426,0
+IMCG.US,D,20160606,000000,25.5669,25.7003,25.5669,25.6675,14556.156844196,0
+IMCG.US,D,20160607,000000,25.791,25.8109,25.791,25.791,5271.7869365363,0
+IMCG.US,D,20160608,000000,25.8109,25.8696,25.8109,25.8696,14532.057246772,0
+IMCG.US,D,20160609,000000,25.767,25.778,25.7222,25.773,12574.969105951,0
+IMCG.US,D,20160610,000000,25.4574,25.4574,25.311,25.311,4054.7572666159,0
+IMCG.US,D,20160613,000000,25.2044,25.2512,25.2044,25.2084,30949.907991985,0
+IMCG.US,D,20160615,000000,25.1536,25.2084,25.1536,25.1616,5307.9363326725,0
+IMCG.US,D,20160616,000000,24.8987,25.0012,24.8987,24.9774,10679.134108583,0
+IMCG.US,D,20160617,000000,24.9674,25.0351,24.9435,25.0082,28824.122669195,0
+IMCG.US,D,20160620,000000,25.311,25.4644,25.311,25.4344,10163.001063749,0
+IMCG.US,D,20160621,000000,25.3607,25.3777,25.2562,25.3378,28854.247165975,0
+IMCG.US,D,20160622,000000,25.3309,25.3309,25.296,25.296,8665.813573773,0
+IMCG.US,D,20160623,000000,25.5659,25.5659,25.5609,25.5609,5866.243672999,0
+IMCG.US,D,20160624,000000,24.1209,25.0849,24.1209,24.8488,34610.03435078,0
+IMCG.US,D,20160627,000000,24.5033,24.5033,24.0313,24.0403,11345.889637319,0
+IMCG.US,D,20160628,000000,24.2812,24.5959,24.2812,24.5959,11412.163530235,0
+IMCG.US,D,20160629,000000,24.818,25.0301,24.818,25.0301,8308.3362119812,0
+IMCG.US,D,20160630,000000,24.9952,25.3358,24.9952,25.3329,88691.539270393,0
+IMCG.US,D,20160701,000000,25.5121,25.5121,25.3867,25.3867,10326.677496255,0
+IMCG.US,D,20160705,000000,25.3378,25.3378,25.0929,25.1536,14278.007323926,0
+IMCG.US,D,20160706,000000,25.1287,25.3747,25.1287,25.318,9902.9262415468,0
+IMCG.US,D,20160707,000000,25.4792,25.4792,25.4394,25.4394,2005.2873356691,0
+IMCG.US,D,20160708,000000,25.9523,25.9961,25.9523,25.9961,14101.276942815,0
+IMCG.US,D,20160711,000000,26.0897,26.1774,26.0897,26.1196,19696.400144793,0
+IMCG.US,D,20160712,000000,26.2689,26.3436,26.2391,26.3436,12951.525315703,0
+IMCG.US,D,20160713,000000,26.3955,26.3955,26.2172,26.264,82751.99265523,0
+IMCG.US,D,20160714,000000,26.4692,26.4692,26.2551,26.3357,9994.3038817801,0
+IMCG.US,D,20160715,000000,26.3526,26.3785,26.2591,26.2591,44402.504104133,0
+IMCG.US,D,20160718,000000,26.265,26.2979,26.265,26.2979,7060.1778953879,0
+IMCG.US,D,20160719,000000,26.2202,26.2719,26.2072,26.2491,32282.414899563,0
+IMCG.US,D,20160720,000000,26.4473,26.499,26.4473,26.499,10636.959813091,0
+IMCG.US,D,20160721,000000,26.4761,26.4761,26.3178,26.3337,9902.9262415468,0
+IMCG.US,D,20160722,000000,26.3835,26.3835,26.3835,26.3835,2514.3913312546,0
+IMCG.US,D,20160725,000000,26.4612,26.4722,26.4592,26.4722,4358.0105342033,0
+IMCG.US,D,20160726,000000,26.5588,26.5588,26.4712,26.5389,20434.450315907,0
+IMCG.US,D,20160727,000000,26.5319,26.5319,26.3357,26.4223,11035.607320483,0
+IMCG.US,D,20160728,000000,26.4005,26.5488,26.4005,26.5289,22303.173266173,0
+IMCG.US,D,20160729,000000,26.517,26.5966,26.517,26.5488,47192.03250598,0
+IMCG.US,D,20160801,000000,26.6315,26.6315,26.4642,26.4722,4666.2845512541,0
+IMCG.US,D,20160802,000000,26.2242,26.2272,26.0588,26.2052,10799.632095704,0
+IMCG.US,D,20160803,000000,26.2172,26.2571,26.2172,26.2571,5545.9198572362,0
+IMCG.US,D,20160804,000000,26.2172,26.2719,26.2092,26.2571,10552.611222107,0
+IMCG.US,D,20160805,000000,26.4223,26.4512,26.4203,26.4263,45857.517298617,0
+IMCG.US,D,20160808,000000,26.4592,26.4592,26.3975,26.4473,6346.227321697,0
+IMCG.US,D,20160809,000000,26.3835,26.4393,26.3835,26.4393,3630.001862015,0
+IMCG.US,D,20160810,000000,26.3985,26.3985,26.2989,26.3436,42028.693757852,0
+IMCG.US,D,20160811,000000,26.4692,26.4722,26.3785,26.4612,6889.4724136334,0
+IMCG.US,D,20160812,000000,26.4592,26.4592,26.4592,26.4592,1908.8889459725,0
+IMCG.US,D,20160815,000000,26.6106,26.6504,26.6106,26.6205,13519.874154957,0
+IMCG.US,D,20160816,000000,26.492,26.492,26.492,26.492,5018.7411635825,0
+IMCG.US,D,20160817,000000,26.1894,26.2052,26.1894,26.1894,4309.811339355,0
+IMCG.US,D,20160818,000000,26.3078,26.3357,26.2879,26.3357,6883.4475142774,0
+IMCG.US,D,20160819,000000,26.3875,26.4104,26.3756,26.3756,30247.003067114,0
+IMCG.US,D,20160822,000000,26.4463,26.5339,26.4463,26.512,7411.6303578237,0
+IMCG.US,D,20160823,000000,26.511,26.6942,26.511,26.6624,12417.317572802,0
+IMCG.US,D,20160824,000000,26.6305,26.6823,26.4512,26.4512,6823.198520717,0
+IMCG.US,D,20160825,000000,26.4791,26.499,26.3935,26.3935,9217.0918648508,0
+IMCG.US,D,20160826,000000,26.3078,26.3078,26.3078,26.3078,4800.8406368724,0
+IMCG.US,D,20160829,000000,26.5459,26.5459,26.5459,26.5459,1024.2328905271,0
+IMCG.US,D,20160830,000000,26.4343,26.4343,26.3955,26.3955,7193.7298311135,0
+IMCG.US,D,20160831,000000,26.3228,26.3526,26.3208,26.3526,6593.2481952947,0
+IMCG.US,D,20160901,000000,26.3586,26.4173,26.2929,26.4173,8144.6597794754,0
+IMCG.US,D,20160902,000000,26.5309,26.6235,26.5309,26.5518,5926.4926665595,0
+IMCG.US,D,20160906,000000,26.512,26.5568,26.512,26.5488,9156.8428712904,0
+IMCG.US,D,20160907,000000,26.5956,26.6106,26.5657,26.6106,4909.2888252811,0
+IMCG.US,D,20160908,000000,26.5259,26.5259,26.4642,26.4662,8399.7138522145,0
+IMCG.US,D,20160909,000000,26.1724,26.1724,25.9016,25.9016,12242.595491477,0
+IMCG.US,D,20160912,000000,25.765,26.1525,25.765,26.1525,11400.113731523,0
+IMCG.US,D,20160913,000000,25.9294,25.9294,25.6993,25.7572,17350.705995507,0
+IMCG.US,D,20160914,000000,25.794,25.794,25.6943,25.7203,11678.263251794,0
+IMCG.US,D,20160915,000000,25.765,25.9264,25.765,25.9114,10703.233706008,0
+IMCG.US,D,20160916,000000,25.9911,25.9911,25.8627,25.8627,15679.800574097,0
+IMCG.US,D,20160919,000000,26.0857,26.0857,25.9723,25.9723,12472.545816898,0
+IMCG.US,D,20160920,000000,26.0818,26.0818,25.9214,25.9861,11132.00571018,0
+IMCG.US,D,20160921,000000,26.0758,26.1057,25.9693,26.1057,16895.826094126,0
+IMCG.US,D,20160922,000000,26.3905,26.487,26.3905,26.487,23331.42275627,0
+IMCG.US,D,20160923,000000,26.4005,26.4313,26.3785,26.3975,30434.779097044,0
+IMCG.US,D,20160926,000000,26.2689,26.2779,26.2341,26.2391,10018.403479204,0
+IMCG.US,D,20160927,000000,26.3736,26.3775,26.3726,26.3775,5745.7456858782,0
+IMCG.US,D,20160928,000000,26.3178,26.499,26.2929,26.499,8598.5355309639,0
+IMCG.US,D,20160929,000000,26.3636,26.4183,26.265,26.265,12744.670437813,0
+IMCG.US,D,20160930,000000,26.2371,26.4692,26.2371,26.4692,11376.014134099,0
+IMCG.US,D,20161003,000000,26.2491,26.3039,26.2491,26.2829,16376.680599614,0
+IMCG.US,D,20161004,000000,26.3258,26.3258,26.1505,26.1525,19464.441519584,0
+IMCG.US,D,20161005,000000,26.2272,26.3009,26.2272,26.2601,35374.192419104,0
+IMCG.US,D,20161006,000000,26.1545,26.1624,26.1425,26.1624,8775.2659120744,0
+IMCG.US,D,20161007,000000,26.047,26.047,25.9941,25.9971,3921.2053308903,0
+IMCG.US,D,20161010,000000,26.1555,26.1644,26.0997,26.0997,22792.194263905,0
+IMCG.US,D,20161011,000000,25.6755,25.6755,25.6755,25.6755,648.68083066713,0
+IMCG.US,D,20161012,000000,25.6137,25.7442,25.6137,25.6625,24950.11238326,0
+IMCG.US,D,20161013,000000,25.4594,25.6018,25.4594,25.6018,6895.4973129895,0
+IMCG.US,D,20161014,000000,25.6993,25.7502,25.6825,25.6825,53555.330375852,0
+IMCG.US,D,20161017,000000,25.4763,25.4763,25.4175,25.4175,5890.3432704232,0
+IMCG.US,D,20161018,000000,25.6675,25.6695,25.5918,25.5918,9691.0506141927,0
+IMCG.US,D,20161019,000000,25.6775,25.6845,25.6775,25.6845,3575.7777678106,0
+IMCG.US,D,20161020,000000,25.5988,25.6366,25.5988,25.6058,8781.2908114305,0
+IMCG.US,D,20161021,000000,25.5719,25.5788,25.5659,25.5768,9229.1416635629,0
+IMCG.US,D,20161024,000000,25.781,25.7979,25.7392,25.7392,19544.773510998,0
+IMCG.US,D,20161025,000000,25.5022,25.5022,25.5022,25.5022,2150.8890701068,0
+IMCG.US,D,20161026,000000,25.4095,25.4574,25.4095,25.4574,5338.0608294527,0
+IMCG.US,D,20161027,000000,25.1716,25.1716,25.1337,25.1466,18483.387074442,0
+IMCG.US,D,20161028,000000,25.2433,25.4514,25.2413,25.294,19253.570042123,0
+IMCG.US,D,20161031,000000,25.3538,25.4125,25.299,25.4075,11714.41264793,0
+IMCG.US,D,20161101,000000,25.4175,25.4175,25.0481,25.2064,11999.591217449,0
+IMCG.US,D,20161102,000000,25.0162,25.1736,25.0162,25.1736,6340.202422341,0
+IMCG.US,D,20161103,000000,24.9375,24.9375,24.7911,24.7911,8216.9585717479,0
+IMCG.US,D,20161104,000000,24.8788,24.9962,24.8788,24.9255,7393.5556597556,0
+IMCG.US,D,20161107,000000,25.2014,25.3897,25.2014,25.3528,16047.319434816,0
+IMCG.US,D,20161108,000000,25.3239,25.5888,25.3239,25.5818,17084.606273948,0
+IMCG.US,D,20161109,000000,25.3767,25.8199,25.1128,25.7591,20169.354744242,0
+IMCG.US,D,20161110,000000,25.9693,26.0857,25.7302,25.7601,26010.494669924,0
+IMCG.US,D,20161111,000000,25.6545,25.9743,25.6545,25.9723,10588.760618242,0
+IMCG.US,D,20161114,000000,26.0508,26.0518,26.047,26.0518,7387.5307603995,0
+IMCG.US,D,20161115,000000,26.265,26.2989,26.2272,26.2989,16981.178835003,0
+IMCG.US,D,20161116,000000,26.2072,26.3308,26.2072,26.3308,10763.482699568,0
+IMCG.US,D,20161117,000000,26.492,26.5568,26.4025,26.5568,16290.323708844,0
+IMCG.US,D,20161118,000000,26.5737,26.5737,26.4323,26.4522,35362.142620393,0
+IMCG.US,D,20161121,000000,26.517,26.5986,26.504,26.5917,47434.032630114,0
+IMCG.US,D,20161122,000000,26.6773,26.6773,26.5617,26.6205,54701.065403393,0
+IMCG.US,D,20161123,000000,26.6703,26.754,26.6703,26.744,10951.258729498,0
+IMCG.US,D,20161125,000000,26.8138,26.8227,26.8138,26.8227,1641.7850745213,0
+IMCG.US,D,20161128,000000,26.9093,26.9093,26.6315,26.6554,54330.534092997,0
+IMCG.US,D,20161129,000000,26.6185,26.7191,26.5857,26.6344,13775.932377589,0
+IMCG.US,D,20161130,000000,26.7151,26.7151,26.4423,26.4662,21441.612658259,0
+IMCG.US,D,20161201,000000,26.2192,26.2192,26.0658,26.0658,16029.244736748,0
+IMCG.US,D,20161202,000000,26.1225,26.1355,26.0618,26.0618,4714.4837461025,0
+IMCG.US,D,20161205,000000,26.2591,26.4562,26.2591,26.4562,9964.1793849999,0
+IMCG.US,D,20161206,000000,26.4692,26.5488,26.3656,26.5488,14107.301842171,0
+IMCG.US,D,20161207,000000,26.5259,26.8525,26.5259,26.8525,13501.799456889,0
+IMCG.US,D,20161208,000000,26.9592,27.0189,26.8207,27.0189,25998.444871211,0
+IMCG.US,D,20161209,000000,27.0567,27.0567,26.9123,26.9512,12447.442069582,0
+IMCG.US,D,20161212,000000,26.8954,26.8954,26.6952,26.6952,5818.0444781507,0
+IMCG.US,D,20161213,000000,26.8157,26.8675,26.8157,26.8426,9387.7973466053,0
+IMCG.US,D,20161214,000000,26.7968,26.8575,26.6404,26.6594,100158.93104473,0
+IMCG.US,D,20161215,000000,26.8356,26.8356,26.757,26.7739,16065.394132885,0
+IMCG.US,D,20161216,000000,26.8287,26.8406,26.7042,26.7091,8465.9877451309,0
+IMCG.US,D,20161219,000000,26.7171,26.7669,26.6674,26.6674,31294.331405172,0
+IMCG.US,D,20161220,000000,26.8038,26.8058,26.7669,26.7948,31300.356304528,0
+IMCG.US,D,20161221,000000,26.8326,26.8386,26.7291,26.7351,15090.364587098,0
+IMCG.US,D,20161222,000000,26.6285,26.6285,26.4771,26.504,43741.773474753,0
+IMCG.US,D,20161223,000000,26.5359,26.6215,26.5359,26.6156,19568.873108422,0
+IMCG.US,D,20161227,000000,26.6394,26.7241,26.6394,26.6823,41483.440366131,0
+IMCG.US,D,20161228,000000,26.7371,26.7371,26.4413,26.4413,48470.315319354,0
+IMCG.US,D,20161229,000000,26.4861,26.501,26.3905,26.4522,99273.270839388,0
+IMCG.US,D,20161230,000000,26.4722,26.4722,26.4025,26.4025,13392.347118587,0
+IMCG.US,D,20170103,000000,26.5607,26.6823,26.4074,26.5488,43295.930922407,0
+IMCG.US,D,20170104,000000,26.7391,26.9572,26.6853,26.9572,91388.685882115,0
+IMCG.US,D,20170105,000000,26.9113,26.9711,26.759,26.8406,258052.46431862,0
+IMCG.US,D,20170106,000000,26.9422,27.0726,26.9422,27.0319,31011.161135438,0
+IMCG.US,D,20170109,000000,27.0716,27.0716,26.9322,26.984,18089.760316514,0
+IMCG.US,D,20170110,000000,26.9959,27.1553,26.987,27.0896,71439.239964369,0
+IMCG.US,D,20170111,000000,27.0756,27.0846,26.986,27.0846,28386.31331599,0
+IMCG.US,D,20170112,000000,27.0856,27.0956,26.8277,27.0926,18368.913986678,0
+IMCG.US,D,20170113,000000,27.1493,27.2738,27.1493,27.224,14883.509709208,0
+IMCG.US,D,20170117,000000,27.1075,27.1523,27.0487,27.0756,9496.245535014,0
+IMCG.US,D,20170118,000000,27.1553,27.1593,27.1304,27.1523,9041.3656336329,0
+IMCG.US,D,20170119,000000,27.2519,27.2519,27.0926,27.0926,12786.844733305,0
+IMCG.US,D,20170120,000000,27.1802,27.2748,27.1623,27.1623,17139.834518046,0
+IMCG.US,D,20170123,000000,27.2051,27.2051,27.0567,27.1553,22908.675651455,0
+IMCG.US,D,20170124,000000,27.2618,27.4451,27.22,27.4381,43003.723303639,0
+IMCG.US,D,20170125,000000,27.6183,27.6612,27.6135,27.6562,38040.210384153,0
+IMCG.US,D,20170126,000000,27.6662,27.6662,27.5686,27.5686,15108.439285167,0
+IMCG.US,D,20170127,000000,27.5596,27.5596,27.4939,27.4959,8162.7344775435,0
+IMCG.US,D,20170130,000000,27.3654,27.3834,27.2987,27.3227,16210.995867322,0
+IMCG.US,D,20170131,000000,27.244,27.3854,27.23,27.3854,12242.595491477,0
+IMCG.US,D,20170201,000000,27.4839,27.4919,27.244,27.2718,13647.401191326,0
+IMCG.US,D,20170202,000000,27.2798,27.4451,27.2798,27.3784,24338.585098622,0
+IMCG.US,D,20170203,000000,27.5378,27.6413,27.5378,27.6413,6865.3728162093,0
+IMCG.US,D,20170206,000000,27.6363,27.6483,27.6193,27.6483,9108.643676442,0
+IMCG.US,D,20170207,000000,27.6832,27.689,27.6085,27.6193,16919.92569155,0
+IMCG.US,D,20170208,000000,27.5358,27.6712,27.5358,27.6712,7338.3274156585,0
+IMCG.US,D,20170209,000000,27.7299,27.9918,27.7299,27.9908,11593.914660809,0
+IMCG.US,D,20170210,000000,28.0615,28.0615,27.9968,28.0257,9174.9175693585,0
+IMCG.US,D,20170213,000000,28.0685,28.0685,28.0287,28.0287,10539.557273502,0
+IMCG.US,D,20170214,000000,28.0865,28.1084,28.0865,28.1064,8865.639402415,0
+IMCG.US,D,20170216,000000,28.189,28.189,28.0785,28.1362,24932.037685193,0
+IMCG.US,D,20170217,000000,28.1582,28.2358,28.1552,28.2358,7847.431411244,0
+IMCG.US,D,20170221,000000,28.3195,28.431,28.3195,28.431,7199.7547304696,0
+IMCG.US,D,20170222,000000,28.4111,28.4111,28.3175,28.3245,9739.249809041,0
+IMCG.US,D,20170223,000000,28.192,28.2289,28.192,28.2199,6187.5716386546,0
+IMCG.US,D,20170224,000000,28.187,28.2458,28.187,28.2458,6472.7502081739,0
+IMCG.US,D,20170227,000000,28.2776,28.4101,28.2776,28.4081,18683.212903085,0
+IMCG.US,D,20170228,000000,28.2657,28.2657,28.1681,28.1841,34732.540637687,0
+IMCG.US,D,20170301,000000,28.4559,28.5555,28.425,28.5505,12720.570840389,0
+IMCG.US,D,20170302,000000,28.3832,28.3982,28.3513,28.3513,13084.073101537,0
+IMCG.US,D,20170303,000000,28.2926,28.3016,28.2736,28.3016,29403.517157268,0
+IMCG.US,D,20170306,000000,28.2657,28.2657,28.1552,28.2089,8302.3113126252,0
+IMCG.US,D,20170307,000000,28.1104,28.1213,28.0735,28.1114,15379.559756189,0
+IMCG.US,D,20170308,000000,28.1382,28.1382,28.0486,28.0486,16113.593327733,0
+IMCG.US,D,20170309,000000,28.0855,28.1054,27.8624,28.0068,31616.663520721,0
+IMCG.US,D,20170310,000000,28.0964,28.1412,28.0367,28.1412,13441.550463329,0
+IMCG.US,D,20170313,000000,28.2508,28.2508,28.2508,28.2508,1502.2082394397,0
+IMCG.US,D,20170314,000000,28.1233,28.1582,28.1213,28.1582,3218.3004060188,0
+IMCG.US,D,20170315,000000,28.2706,28.433,28.2706,28.433,11107.906112756,0
+IMCG.US,D,20170316,000000,28.5256,28.5256,28.4111,28.4111,12641.242998868,0
+IMCG.US,D,20170317,000000,28.4609,28.4609,28.4609,28.4609,2217.1629630233,0
+IMCG.US,D,20170320,000000,28.4529,28.4529,28.3902,28.3902,5199.4881442638,0
+IMCG.US,D,20170321,000000,28.5027,28.5027,27.9241,27.9241,7387.5307603995,0
+IMCG.US,D,20170322,000000,27.8674,28.0038,27.8514,28.0038,24938.062584548,0
+IMCG.US,D,20170323,000000,28.1562,28.1562,28.1562,28.1562,2678.0677637604,0
+IMCG.US,D,20170324,000000,28.1332,28.1552,28.1332,28.1552,3975.4294250947,0
+IMCG.US,D,20170327,000000,27.7967,28.0585,27.7967,28.0367,20950.583360741,0
+IMCG.US,D,20170328,000000,28.0417,28.2637,28.0417,28.2299,5908.4179684913,0
+IMCG.US,D,20170329,000000,28.194,28.194,28.1661,28.1661,3969.4045257387,0
+IMCG.US,D,20170330,000000,28.3364,28.3364,28.3225,28.3225,3006.4247786647,0
+IMCG.US,D,20170331,000000,28.2996,28.3982,28.2996,28.3763,8950.9921432923,0
+IMCG.US,D,20170403,000000,28.3802,28.3802,28.2199,28.2607,7393.5556597556,0
+IMCG.US,D,20170404,000000,28.194,28.194,28.1382,28.1721,17641.909464382,0
+IMCG.US,D,20170405,000000,28.2926,28.3424,28.2926,28.3424,7084.2774928121,0
+IMCG.US,D,20170406,000000,27.9958,28.192,27.9958,28.192,24787.440100647,0
+IMCG.US,D,20170407,000000,28.2309,28.2488,28.2309,28.2488,3508.4997250015,0
+IMCG.US,D,20170410,000000,28.2538,28.3394,28.2358,28.2876,11974.487470132,0
+IMCG.US,D,20170411,000000,28.2706,28.2876,28.2488,28.2876,5968.6669620518,0
+IMCG.US,D,20170412,000000,28.2219,28.2388,28.1562,28.1562,8156.7095781875,0
+IMCG.US,D,20170413,000000,28.1432,28.1631,28.0615,28.0615,12926.421568387,0
+IMCG.US,D,20170417,000000,28.0735,28.2099,28.0735,28.2099,7793.2073170396,0
+IMCG.US,D,20170418,000000,28.0964,28.2249,28.0964,28.2249,14677.65898121,0
+IMCG.US,D,20170419,000000,28.3902,28.3912,28.2726,28.2746,226752.10801408,0
+IMCG.US,D,20170420,000000,28.3882,28.5455,28.3882,28.5197,16394.755297681,0
+IMCG.US,D,20170421,000000,28.4629,28.5077,28.4629,28.4848,13557.027700986,0
+IMCG.US,D,20170424,000000,28.7895,28.8552,28.7537,28.8353,15307.260963916,0
+IMCG.US,D,20170425,000000,28.9817,29.0116,28.9817,29.0066,58298.934468842,0
+IMCG.US,D,20170426,000000,29.0424,29.1033,29.0424,29.0454,9902.9262415468,0
+IMCG.US,D,20170427,000000,29.0494,29.1191,29.0494,29.1191,6811.1487220049,0
+IMCG.US,D,20170428,000000,29.1231,29.2108,28.9299,28.9299,13029.849007333,0
+IMCG.US,D,20170501,000000,29.0016,29.0823,28.9638,29.0395,55233.26484651,0
+IMCG.US,D,20170502,000000,29.164,29.164,29.0554,29.0704,36883.429707793,0
+IMCG.US,D,20170503,000000,29.0216,29.0375,28.9489,29.0156,11235.433149125,0
+IMCG.US,D,20170504,000000,29.153,29.153,28.9379,29.0963,12945.500416348,0
+IMCG.US,D,20170505,000000,29.1988,29.3322,29.1988,29.3322,14071.152446035,0
+IMCG.US,D,20170508,000000,29.3024,29.3024,29.1341,29.166,14641.509585073,0
+IMCG.US,D,20170509,000000,29.1938,29.2357,29.1888,29.1888,55778.518238232,0
+IMCG.US,D,20170510,000000,29.174,29.2875,29.174,29.2875,9793.4739032454,0
+IMCG.US,D,20170511,000000,29.2187,29.2187,29.0494,29.164,14520.00744806,0
+IMCG.US,D,20170512,000000,29.1361,29.1361,29.0873,29.0923,11605.964459521,0
+IMCG.US,D,20170515,000000,29.3452,29.3572,29.3024,29.3254,10600.810416955,0
+IMCG.US,D,20170516,000000,29.3184,29.3234,29.2934,29.3234,14016.928351831,0
+IMCG.US,D,20170517,000000,29.0296,29.0296,28.8135,28.8135,20998.78255559,0
+IMCG.US,D,20170518,000000,28.7895,29.0326,28.7895,29.0266,11351.914536674,0
+IMCG.US,D,20170519,000000,29.148,29.2835,29.1341,29.2835,7078.2525934561,0
+IMCG.US,D,20170522,000000,29.2835,29.4836,29.2835,29.4836,8180.8091756117,0
+IMCG.US,D,20170523,000000,29.398,29.5066,29.3701,29.4249,16284.298809487,0
+IMCG.US,D,20170524,000000,29.4129,29.4816,29.4129,29.4816,14762.007572194,0
+IMCG.US,D,20170525,000000,29.5533,29.7027,29.5533,29.646,22574.293737194,0
+IMCG.US,D,20170526,000000,29.6579,29.6579,29.5852,29.5852,12920.396669031,0
+IMCG.US,D,20170530,000000,29.5355,29.5355,29.4906,29.5215,5467.5961656076,0
+IMCG.US,D,20170531,000000,29.4269,29.4299,29.4149,29.4299,18399.038483458,0
+IMCG.US,D,20170601,000000,29.6131,29.8203,29.6131,29.8203,5920.4677672034,0
+IMCG.US,D,20170602,000000,29.9517,29.9985,29.9517,29.9915,5247.6873391121,0
+IMCG.US,D,20170605,000000,29.9667,29.9855,29.9308,29.9308,26713.399594795,0
+IMCG.US,D,20170606,000000,29.8332,29.8621,29.8332,29.8571,7605.4312871097,0
+IMCG.US,D,20170607,000000,29.89,29.89,29.7754,29.8471,18671.163104372,0
+IMCG.US,D,20170609,000000,29.648,29.648,29.648,29.648,2339.6692499294,0
+IMCG.US,D,20170612,000000,29.638,29.638,29.638,29.638,2071.5612285856,0
+IMCG.US,D,20170613,000000,29.7874,29.9079,29.7874,29.895,23138.625976877,0
+IMCG.US,D,20170614,000000,29.9218,29.9218,29.8401,29.8401,11538.686416712,0
+IMCG.US,D,20170615,000000,29.7326,29.7874,29.7326,29.7784,62093.616913256,0
+IMCG.US,D,20170616,000000,29.7654,29.7654,29.7237,29.7237,9606.7020232081,0
+IMCG.US,D,20170619,000000,29.9158,30.0254,29.9158,30.0254,14768.03247155,0
+IMCG.US,D,20170620,000000,29.8571,29.89,29.7774,29.7774,10847.831290553,0
+IMCG.US,D,20170621,000000,29.878,29.89,29.8371,29.8371,6310.0779255608,0
+IMCG.US,D,20170622,000000,29.893,29.9686,29.8023,29.9657,27441.408266983,0
+IMCG.US,D,20170623,000000,29.9905,30.1399,29.9905,30.0562,7799.2322163957,0
+IMCG.US,D,20170626,000000,30.2395,30.2395,30.112,30.1339,18951.320924429,0
+IMCG.US,D,20170627,000000,30.1768,30.1768,29.8183,29.873,11047.657119195,0
+IMCG.US,D,20170628,000000,29.8501,30.0254,29.8501,30.0254,11303.715341826,0
+IMCG.US,D,20170629,000000,29.648,29.7526,29.5703,29.7526,12308.869384392,0
+IMCG.US,D,20170630,000000,29.88,29.88,29.7804,29.8631,8108.5103833392,0
+IMCG.US,D,20170703,000000,29.9607,29.9786,29.8531,29.8631,43705.624078617,0
+IMCG.US,D,20170705,000000,29.8322,29.9457,29.7774,29.9308,168123.81238044,0
+IMCG.US,D,20170706,000000,29.6739,29.7406,29.5753,29.5753,37965.903292096,0
+IMCG.US,D,20170707,000000,29.6699,29.8621,29.6699,29.8401,95471.559345726,0
+IMCG.US,D,20170710,000000,29.7904,29.8481,29.7486,29.8073,16284.298809487,0
+IMCG.US,D,20170711,000000,29.7684,29.8721,29.7684,29.8721,45263.060562154,0
+IMCG.US,D,20170712,000000,30.0662,30.1489,30.0662,30.1289,43765.873072177,0
+IMCG.US,D,20170713,000000,30.1299,30.1469,30.0562,30.1419,20682.475339398,0
+IMCG.US,D,20170714,000000,30.2216,30.3232,30.2216,30.2913,8150.6846788314,0
+IMCG.US,D,20170717,000000,30.379,30.379,30.2644,30.2933,65119.120539882,0
+IMCG.US,D,20170718,000000,30.3939,30.3939,30.1638,30.2286,39585.597068978,0
+IMCG.US,D,20170719,000000,30.4556,30.4665,30.3351,30.4566,13277.874030823,0
+IMCG.US,D,20170720,000000,30.5781,30.5781,30.4586,30.4685,6623.3726920749,0
+IMCG.US,D,20170721,000000,30.3401,30.4765,30.3401,30.4487,12629.193200156,0
+IMCG.US,D,20170724,000000,30.5353,30.5562,30.5283,30.5562,16599.601875787,0
+IMCG.US,D,20170725,000000,30.6129,30.6578,30.608,30.6428,33797.677087607,0
+IMCG.US,D,20170726,000000,30.6398,30.6398,30.5951,30.5951,7127.4559381971,0
+IMCG.US,D,20170727,000000,30.7165,30.7165,30.4357,30.4357,9745.2747083971,0
+IMCG.US,D,20170728,000000,30.4964,30.5004,30.2863,30.5004,6285.9783281366,0
+IMCG.US,D,20170731,000000,30.4954,30.4954,30.379,30.4018,8562.3861348276,0
+IMCG.US,D,20170801,000000,30.4656,30.4656,30.4138,30.4168,7447.7797539599,0
+IMCG.US,D,20170802,000000,30.4337,30.4337,30.112,30.1738,17248.282706454,0
+IMCG.US,D,20170803,000000,30.2136,30.2395,30.115,30.117,17023.353130495,0
+IMCG.US,D,20170804,000000,30.2086,30.2286,30.1489,30.2036,9023.2909355648,0
+IMCG.US,D,20170807,000000,30.2435,30.2584,30.2435,30.2564,23006.078191044,0
+IMCG.US,D,20170808,000000,30.3988,30.3988,30.0702,30.0702,46471.052883041,0
+IMCG.US,D,20170809,000000,29.9487,29.9815,29.9318,29.9815,4867.1145297888,0
+IMCG.US,D,20170810,000000,29.7386,29.7386,29.4786,29.4786,15174.713178084,0
+IMCG.US,D,20170811,000000,29.5205,29.641,29.5205,29.6112,21781.015321982,0
+IMCG.US,D,20170814,000000,29.9288,29.9438,29.9118,29.9218,8150.6846788314,0
+IMCG.US,D,20170815,000000,29.8651,29.8651,29.8282,29.8421,10533.532374146,0
+IMCG.US,D,20170816,000000,30.0413,30.0413,29.9815,29.9815,8054.2862891348,0
+IMCG.US,D,20170817,000000,29.7575,29.7774,29.5713,29.5713,13217.625037262,0
+IMCG.US,D,20170818,000000,29.6002,29.618,29.4756,29.6112,13483.72475882,0
+IMCG.US,D,20170821,000000,29.5165,29.5832,29.5165,29.5832,6412.5012146135,0
+IMCG.US,D,20170822,000000,29.7704,29.9537,29.7704,29.9537,8018.1368929985,0
+IMCG.US,D,20170823,000000,29.8471,29.8969,29.8471,29.875,13725.724882955,0
+IMCG.US,D,20170824,000000,29.9098,29.9487,29.9098,29.9487,19434.317022804,0
+IMCG.US,D,20170825,000000,29.8979,29.9049,29.888,29.9049,18320.714791829,0
+IMCG.US,D,20170828,000000,29.893,29.893,29.8671,29.8671,4684.3592493222,0
+IMCG.US,D,20170829,000000,29.7386,29.8471,29.7386,29.8252,7708.8587260551,0
+IMCG.US,D,20170830,000000,30.1439,30.1519,30.1439,30.1489,6090.1690990653,0
+IMCG.US,D,20170831,000000,30.3351,30.5054,30.3351,30.4914,14980.912248797,0
+IMCG.US,D,20170901,000000,30.5801,30.5981,30.5502,30.5701,17702.158457943,0
+IMCG.US,D,20170905,000000,30.4905,30.4905,30.2445,30.3869,20755.778281563,0
+IMCG.US,D,20170906,000000,30.4586,30.4586,30.379,30.381,8066.3360878469,0
+IMCG.US,D,20170907,000000,30.368,30.4885,30.368,30.4606,24774.386152043,0
+IMCG.US,D,20170908,000000,30.4317,30.4616,30.3919,30.4616,7483.9291500962,0
+IMCG.US,D,20170911,000000,30.7036,30.7036,30.6458,30.6826,9490.220635658,0
+IMCG.US,D,20170912,000000,30.7523,30.7773,30.6777,30.7773,16575.502278363,0
+IMCG.US,D,20170913,000000,30.6956,30.6956,30.6508,30.6608,15367.509957476,0
+IMCG.US,D,20170914,000000,30.5961,30.5961,30.5901,30.5901,5344.0857288088,0
+IMCG.US,D,20170915,000000,30.5861,30.603,30.5861,30.603,5974.6918614078,0
+IMCG.US,D,20170918,000000,30.7573,30.7573,30.7405,30.7533,13059.973504113,0
+IMCG.US,D,20170919,000000,30.7006,30.7006,30.6876,30.6876,9994.3038817801,0
+IMCG.US,D,20170920,000000,30.6378,30.7703,30.6378,30.7455,20658.375741974,0
+IMCG.US,D,20170921,000000,30.7533,30.7533,30.7095,30.7474,16708.050064196,0
+IMCG.US,D,20170922,000000,30.6179,30.8082,30.6179,30.8082,15204.837674864,0
+IMCG.US,D,20170925,000000,30.8082,30.8082,30.5432,30.6448,24253.232357745,0
+IMCG.US,D,20170926,000000,30.6249,30.6428,30.606,30.6349,5932.5175659155,0
+IMCG.US,D,20170927,000000,30.7066,30.9346,30.7066,30.8779,26991.549115066,0
+IMCG.US,D,20170928,000000,30.7832,30.852,30.7832,30.825,10181.075761818,0
+IMCG.US,D,20170929,000000,31.0004,31.0213,31.0004,31.0213,6065.0653517484,0
+IMCG.US,D,20171002,000000,30.9864,31.2015,30.9864,31.1697,135646.59240171,0
+IMCG.US,D,20171003,000000,31.2085,31.2533,31.1567,31.1865,170105.00011869,0
+IMCG.US,D,20171004,000000,31.2642,31.3698,31.2592,31.3599,9041.3656336329,0
+IMCG.US,D,20171005,000000,31.3928,31.4993,31.3928,31.4963,26428.221025276,0
+IMCG.US,D,20171006,000000,31.4823,31.5212,31.4823,31.5063,13842.206270505,0
+IMCG.US,D,20171009,000000,31.5093,31.5093,31.4763,31.4823,7169.6302336894,0
+IMCG.US,D,20171010,000000,31.4465,31.5093,31.4316,31.4595,22089.289339033,0
+IMCG.US,D,20171011,000000,31.3579,31.555,31.3579,31.551,11345.889637319,0
+IMCG.US,D,20171012,000000,31.5292,31.5859,31.5292,31.583,6581.1983965826,0
+IMCG.US,D,20171013,000000,31.6128,31.6437,31.5959,31.6059,10939.208930786,0
+IMCG.US,D,20171016,000000,31.552,31.552,31.5342,31.547,21379.355364913,0
+IMCG.US,D,20171017,000000,31.565,31.58,31.5212,31.5322,8817.4402075667,0
+IMCG.US,D,20171018,000000,31.6049,31.6059,31.566,31.566,9235.1665629189,0
+IMCG.US,D,20171019,000000,31.4046,31.4216,31.3599,31.3848,7901.6555054484,0
+IMCG.US,D,20171020,000000,31.7383,31.7991,31.7383,31.7991,12332.968981817,0
+IMCG.US,D,20171023,000000,31.812,31.812,31.6566,31.6566,12732.620639101,0
+IMCG.US,D,20171024,000000,31.6815,31.6934,31.6736,31.6885,164736.81479246,0
+IMCG.US,D,20171025,000000,31.4166,31.5162,31.4166,31.4644,12435.392270869,0
+IMCG.US,D,20171026,000000,31.4913,31.6467,31.4893,31.6447,14611.385088293,0
+IMCG.US,D,20171027,000000,31.7134,31.7831,31.7134,31.7831,3514.5246243575,0
+IMCG.US,D,20171030,000000,31.7014,31.7831,31.6736,31.7333,16265.219961526,0
+IMCG.US,D,20171031,000000,31.9315,31.9315,31.9315,31.9315,1672.9137211942,0
+IMCG.US,D,20171101,000000,32.0779,32.0779,31.8598,31.8648,21551.064996561,0
+IMCG.US,D,20171102,000000,31.9465,32.0102,31.8966,31.9066,13362.222621807,0
+IMCG.US,D,20171103,000000,32.0281,32.1306,32.0281,32.1306,7787.1824176836,0
+IMCG.US,D,20171106,000000,32.0749,32.2491,32.0749,32.2491,15210.862574219,0
+IMCG.US,D,20171107,000000,32.1546,32.1546,32.0599,32.0759,18544.640217895,0
+IMCG.US,D,20171108,000000,32.2472,32.2472,32.2472,32.2472,606.50653517484,0
+IMCG.US,D,20171109,000000,31.9145,32.055,31.9145,32.055,10927.159132074,0
+IMCG.US,D,20171110,000000,31.9225,32.1277,31.9225,32.1277,168838.76710403,0
+IMCG.US,D,20171113,000000,32.0899,32.2043,32.0609,32.1774,122461.100161,0
+IMCG.US,D,20171114,000000,32.0958,32.1755,32.0879,32.1596,18059.635819734,0
+IMCG.US,D,20171115,000000,31.9524,32.0211,31.8498,31.9932,18835.843686771,0
+IMCG.US,D,20171116,000000,32.1794,32.3527,32.1794,32.3477,22351.372461022,0
+IMCG.US,D,20171117,000000,32.3458,32.4344,32.3458,32.4264,11466.38762444,0
+IMCG.US,D,20171120,000000,32.4812,32.5181,32.4812,32.5121,7932.7841521213,0
+IMCG.US,D,20171121,000000,32.7342,32.7382,32.6863,32.7043,45718.944613428,0
+IMCG.US,D,20171122,000000,32.7342,32.7342,32.6943,32.7083,2653.9681663363,0
+IMCG.US,D,20171124,000000,32.7212,32.7939,32.7212,32.7939,14338.256317486,0
+IMCG.US,D,20171127,000000,32.7142,32.8089,32.7142,32.7192,13217.625037262,0
+IMCG.US,D,20171128,000000,32.8437,32.8477,32.7242,32.8477,17242.257807098,0
+IMCG.US,D,20171129,000000,32.7432,32.7462,32.6615,32.7462,16095.518629665,0
+IMCG.US,D,20171130,000000,33.012,33.012,32.9353,32.9353,7690.7840279869,0
+IMCG.US,D,20171201,000000,32.9274,32.9423,32.5858,32.8227,15740.049567658,0
+IMCG.US,D,20171204,000000,33.0638,33.0638,32.7292,32.7292,52554.192932857,0
+IMCG.US,D,20171205,000000,32.5978,32.6933,32.4374,32.4524,40446.153526999,0
+IMCG.US,D,20171206,000000,32.3657,32.3747,32.3408,32.3607,16253.170162815,0
+IMCG.US,D,20171207,000000,32.4095,32.6236,32.4095,32.5898,7630.5350344265,0
+IMCG.US,D,20171208,000000,32.7312,32.8009,32.7312,32.758,9952.1295862878,0
+IMCG.US,D,20171211,000000,32.771,32.7979,32.7332,32.783,5685.4966923178,0
+IMCG.US,D,20171212,000000,32.7242,32.7242,32.7242,32.7242,7381.5058610435,0
+IMCG.US,D,20171213,000000,32.7442,32.776,32.7212,32.776,11229.408249769,0
+IMCG.US,D,20171214,000000,32.7342,32.7342,32.6565,32.6565,5497.7206623878,0
+IMCG.US,D,20171215,000000,32.7362,32.9134,32.7362,32.8527,10084.677372121,0
+IMCG.US,D,20171218,000000,33.0917,33.1385,33.0917,33.1255,19265.619840835,0
+IMCG.US,D,20171219,000000,33.1036,33.1036,33.0758,33.0767,4364.0354335594,0
+IMCG.US,D,20171220,000000,32.9971,33.0867,32.9971,33.0369,7611.4561864657,0
+IMCG.US,D,20171221,000000,33.0817,33.0817,33.0608,33.0758,15999.120239968,0
+IMCG.US,D,20171222,000000,32.9961,33.0518,32.9941,33.0518,10314.627697543,0
+IMCG.US,D,20171226,000000,32.9543,33.1066,32.9543,33.0957,15691.85037281,0
+IMCG.US,D,20171227,000000,33.2042,33.2042,33.1285,33.1285,4982.5917674463,0
+IMCG.US,D,20171228,000000,33.0867,33.1664,33.0867,33.1664,10745.4080015,0
+IMCG.US,D,20171229,000000,33.1564,33.2301,33.1564,33.1584,11454.337825727,0
+IMCG.US,D,20180102,000000,33.2649,33.3855,33.252,33.3855,52480.889990692,0
+IMCG.US,D,20180103,000000,33.6195,33.741,33.5996,33.7311,25313.614644409,0
+IMCG.US,D,20180104,000000,33.986,33.986,33.8206,33.8575,106938.95112005,0
+IMCG.US,D,20180105,000000,33.971,34.0796,33.9511,34.0169,54524.335022283,0
+IMCG.US,D,20180108,000000,34.0796,34.238,34.0796,34.238,58978.743946182,0
+IMCG.US,D,20180109,000000,34.3992,34.3992,34.2618,34.2827,22676.717026248,0
+IMCG.US,D,20180110,000000,34.3872,34.3872,33.986,34.0497,17780.482149571,0
+IMCG.US,D,20180111,000000,34.2927,34.4471,34.2877,34.4471,62795.517688235,0
+IMCG.US,D,20180112,000000,34.4241,34.6223,34.4241,34.5955,97122.381769281,0
+IMCG.US,D,20180116,000000,34.7179,34.7179,34.5606,34.5606,7157.5804349773,0
+IMCG.US,D,20180117,000000,34.5346,34.6741,34.459,34.6741,15660.721726137,0
+IMCG.US,D,20180118,000000,34.6024,34.6273,34.5346,34.6273,10600.810416955,0
+IMCG.US,D,20180119,000000,34.7737,34.8394,34.7438,34.8344,22315.223064885,0
+IMCG.US,D,20180122,000000,35.0924,35.1192,35.0755,35.1192,8478.037543843,0
+IMCG.US,D,20180123,000000,35.171,35.3274,35.171,35.3204,13314.023426959,0
+IMCG.US,D,20180124,000000,35.7536,35.7536,35.1222,35.3035,16647.801070636,0
+IMCG.US,D,20180125,000000,35.3921,35.4021,35.2159,35.2626,21967.78720202,0
+IMCG.US,D,20180126,000000,35.5335,35.5903,35.5335,35.5903,4090.9066627522,0
+IMCG.US,D,20180129,000000,35.664,35.664,35.3792,35.3792,13677.525688107,0
+IMCG.US,D,20180130,000000,34.9151,35.0475,34.9151,34.9998,12502.670313678,0
+IMCG.US,D,20180131,000000,35.1482,35.1482,34.8693,35.0257,26617.001205098,0
+IMCG.US,D,20180201,000000,34.9051,35.1252,34.9051,35.0376,24677.987762346,0
+IMCG.US,D,20180202,000000,34.6632,34.6642,34.5228,34.5228,23901.779895309,0
+IMCG.US,D,20180205,000000,34.0199,34.1543,33.2679,33.2679,20519.803056784,0
+IMCG.US,D,20180206,000000,32.5021,33.3765,32.5021,33.3715,22423.671253293,0
+IMCG.US,D,20180207,000000,33.3227,33.6942,33.3227,33.4004,32045.435524892,0
+IMCG.US,D,20180208,000000,33.1554,33.1554,32.293,32.293,8671.838473129,0
+IMCG.US,D,20180209,000000,32.4672,32.7113,31.5272,32.7113,21877.413711679,0
+IMCG.US,D,20180212,000000,32.6166,33.0907,32.6166,33.024,15108.439285167,0
+IMCG.US,D,20180213,000000,32.9104,33.1215,32.783,33.1215,29550.123041598,0
+IMCG.US,D,20180214,000000,33.6115,33.8455,33.6115,33.8455,26810.802134385,0
+IMCG.US,D,20180215,000000,34.1811,34.2628,34.1114,34.2578,17230.208008386,0
+IMCG.US,D,20180216,000000,34.1593,34.4639,34.1593,34.2777,20634.27614455,0
+IMCG.US,D,20180220,000000,34.238,34.3814,34.1682,34.1682,17127.784719333,0
+IMCG.US,D,20180221,000000,34.5297,34.6642,34.1692,34.1692,15539.219589123,0
+IMCG.US,D,20180222,000000,34.3415,34.3415,34.0189,34.0219,7103.3563407729,0
+IMCG.US,D,20180223,000000,34.1682,34.3724,34.1533,34.3724,10302.577898831,0
+IMCG.US,D,20180226,000000,34.5258,34.5825,34.5258,34.5825,5884.3183710672,0
+IMCG.US,D,20180227,000000,34.691,34.706,34.3127,34.3127,23446.899993928,0
+IMCG.US,D,20180228,000000,34.3524,34.5178,34.0696,34.0836,29477.824249326,0
+IMCG.US,D,20180301,000000,34.1333,34.1333,33.6384,33.6384,32204.091207934,0
+IMCG.US,D,20180302,000000,33.2879,33.976,33.2879,33.976,12465.51676765,0
+IMCG.US,D,20180305,000000,34.5825,34.5825,34.5476,34.5476,6253.8455315711,0
+IMCG.US,D,20180306,000000,34.7906,34.7906,34.7627,34.7627,4745.6123927753,0
+IMCG.US,D,20180308,000000,34.9958,35.1442,34.9958,35.1342,11041.632219839,0
+IMCG.US,D,20180309,000000,35.6541,35.6759,35.6541,35.664,8168.7593768996,0
+IMCG.US,D,20180312,000000,35.7775,35.7925,35.7278,35.7925,8072.3609872029,0
+IMCG.US,D,20180313,000000,35.6779,35.6779,35.6779,35.6779,3315.7029456082,0
+IMCG.US,D,20180314,000000,35.5465,35.5465,35.406,35.5166,5332.0359300967,0
+IMCG.US,D,20180315,000000,36.0254,36.0254,35.3403,35.3403,12223.516643516,0
+IMCG.US,D,20180316,000000,35.5335,35.5355,35.3722,35.419,12647.267898223,0
+IMCG.US,D,20180319,000000,33.8475,35.3623,33.8475,34.8155,15926.821447695,0
+IMCG.US,D,20180320,000000,35.1252,35.2029,35.1252,35.2029,4958.4921700221,0
+IMCG.US,D,20180321,000000,35.3005,35.424,35.3005,35.424,9769.3743058213,0
+IMCG.US,D,20180322,000000,34.948,34.948,34.933,34.94,15697.875272166,0
+IMCG.US,D,20180323,000000,34.5278,34.5278,34.0896,34.0896,13115.201748209,0
+IMCG.US,D,20180326,000000,34.228,34.228,34.228,34.228,10661.059410515,0
+IMCG.US,D,20180327,000000,34.9181,34.9181,33.8475,33.8475,14471.808253212,0
+IMCG.US,D,20180328,000000,33.6584,33.8605,33.5478,33.5478,12296.819585681,0
+IMCG.US,D,20180329,000000,33.8405,34.3365,33.6991,34.3215,11756.586943422,0
+IMCG.US,D,20180402,000000,33.9172,34.0417,33.0668,33.0937,141064.98522257,0
+IMCG.US,D,20180403,000000,33.4053,33.5856,33.2869,33.5199,100685.10558849,0
+IMCG.US,D,20180404,000000,33.1584,33.8625,33.1584,33.8625,7956.8837495454,0
+IMCG.US,D,20180405,000000,34.2478,34.2478,34.0636,34.1433,30022.073491154,0
+IMCG.US,D,20180406,000000,34.0029,34.0029,33.7111,33.7231,26046.64406606,0
+IMCG.US,D,20180409,000000,33.6792,33.8435,33.6384,33.6384,25998.444871211,0
+IMCG.US,D,20180410,000000,33.9511,34.0517,33.743,34.0437,24956.137282617,0
+IMCG.US,D,20180411,000000,34.0397,34.0616,33.976,33.976,5539.8949578801,0
+IMCG.US,D,20180412,000000,34.1483,34.231,34.1314,34.216,15433.783850393,0
+IMCG.US,D,20180413,000000,34.2877,34.2877,33.8376,33.9063,19253.570042123,0
+IMCG.US,D,20180416,000000,34.2518,34.3694,34.2518,34.3694,8592.5106316078,0
+IMCG.US,D,20180417,000000,34.7587,34.9231,34.7587,34.9181,22138.492683774,0
+IMCG.US,D,20180418,000000,35.0954,35.1073,35.0954,35.1073,6084.1441997092,0
+IMCG.US,D,20180419,000000,34.8175,34.8564,34.6353,34.6741,59391.449552072,0
+IMCG.US,D,20180420,000000,34.7886,34.7886,34.5426,34.5426,6611.3228933628,0
+IMCG.US,D,20180423,000000,34.7229,34.7827,34.4541,34.4541,16210.995867322,0
+IMCG.US,D,20180424,000000,34.708,34.708,33.8376,33.8376,47713.186300278,0
+IMCG.US,D,20180425,000000,33.8844,33.9312,33.6981,33.8127,10302.577898831,0
+IMCG.US,D,20180426,000000,34.1084,34.3127,34.0397,34.236,8938.9423445802,0
+IMCG.US,D,20180427,000000,34.3415,34.3415,34.0248,34.1643,12926.421568387,0
+IMCG.US,D,20180430,000000,34.221,34.221,34.0616,34.0846,9065.4652310571,0
+IMCG.US,D,20180501,000000,33.97,34.0537,33.8107,34.0537,17344.681096151,0
+IMCG.US,D,20180502,000000,34.0796,34.0796,34.0796,34.0796,5133.2142513473,0
+IMCG.US,D,20180503,000000,33.7261,34.0317,33.7261,33.9909,8278.211715201,0
+IMCG.US,D,20180504,000000,33.8525,34.4839,33.8256,34.4839,13818.106673081,0
+IMCG.US,D,20180507,000000,34.4939,34.7886,34.4939,34.7886,43747.79837411,0
+IMCG.US,D,20180508,000000,34.696,34.8324,34.696,34.7478,9144.7930725783,0
+IMCG.US,D,20180510,000000,35.3941,35.3941,35.3224,35.3573,7502.0038481643,0
+IMCG.US,D,20180511,000000,35.3812,35.3841,35.3483,35.3483,7477.9042507401,0
+IMCG.US,D,20180514,000000,35.419,35.432,35.2776,35.2786,19919.321420966,0
+IMCG.US,D,20180515,000000,35.0495,35.0495,35.0097,35.0157,6805.1238226488,0
+IMCG.US,D,20180516,000000,35.2338,35.3105,35.2338,35.2338,25980.370173144,0
+IMCG.US,D,20180517,000000,35.1889,35.3822,35.1889,35.3822,3139.9767143903,0
+IMCG.US,D,20180518,000000,35.2587,35.3603,35.2587,35.3603,5908.4179684913,0
+IMCG.US,D,20180521,000000,35.5435,35.6242,35.5435,35.5724,18641.038607592,0
+IMCG.US,D,20180522,000000,35.5017,35.5206,35.2806,35.2806,5902.3930691353,0
+IMCG.US,D,20180523,000000,35.1939,35.3523,35.1939,35.3383,22459.82064943,0
+IMCG.US,D,20180524,000000,35.3134,35.4439,35.176,35.441,10060.577774697,0
+IMCG.US,D,20180525,000000,35.436,35.436,35.3333,35.3722,14774.057370906,0
+IMCG.US,D,20180529,000000,35.174,35.3184,35.174,35.3184,6883.4475142774,0
+IMCG.US,D,20180530,000000,35.5624,35.6839,35.5624,35.6531,5404.3347223692,0
+IMCG.US,D,20180531,000000,35.5216,35.5953,35.3573,35.3573,21191.579334983,0
+IMCG.US,D,20180601,000000,35.6192,35.7108,35.6192,35.7108,5283.8367352484,0
+IMCG.US,D,20180604,000000,35.8343,35.8343,35.8343,35.8343,6090.1690990653,0
+IMCG.US,D,20180605,000000,35.9519,36.162,35.9519,36.162,20338.05192621,0
+IMCG.US,D,20180606,000000,36.2207,36.4796,36.2207,36.4746,20338.05192621,0
+IMCG.US,D,20180607,000000,36.7137,36.7137,36.0972,36.3202,24992.286678753,0
+IMCG.US,D,20180608,000000,36.2625,36.4438,36.2625,36.4438,8272.1868158449,0
+IMCG.US,D,20180611,000000,36.4946,36.5842,36.4946,36.5842,15054.215190963,0
+IMCG.US,D,20180612,000000,36.7296,36.9208,36.7296,36.9118,14399.509460939,0
+IMCG.US,D,20180613,000000,37.0502,37.0502,36.8331,36.8421,31017.186034794,0
+IMCG.US,D,20180614,000000,37.0055,37.0802,36.9985,36.9985,36719.753275287,0
+IMCG.US,D,20180615,000000,36.8451,37.0233,36.8321,36.9715,7672.7093299188,0
+IMCG.US,D,20180618,000000,36.7534,37.0841,36.7534,37.0821,14532.057246772,0
+IMCG.US,D,20180619,000000,36.8321,36.9058,36.6569,36.8969,10817.706793773,0
+IMCG.US,D,20180620,000000,37.105,37.1817,37.0871,37.1538,10703.233706008,0
+IMCG.US,D,20180621,000000,37.112,37.112,36.7834,36.8013,10429.100785308,0
+IMCG.US,D,20180622,000000,36.6817,36.7346,36.6817,36.7346,18314.689892474,0
+IMCG.US,D,20180625,000000,36.4666,36.4666,36.1301,36.1301,8405.7387515705,0
+IMCG.US,D,20180626,000000,35.9867,36.0136,35.9787,35.9787,28145.317341748,0
+IMCG.US,D,20180627,000000,36.0833,36.0833,35.5315,35.5405,18314.689892474,0
+IMCG.US,D,20180628,000000,35.5057,35.6709,35.5057,35.666,5521.820259812,0
+IMCG.US,D,20180629,000000,36.0056,36.0354,35.8811,35.899,11550.736215424,0
+IMCG.US,D,20180702,000000,35.7745,35.9617,35.7526,35.9607,81352.207704843,0
+IMCG.US,D,20180703,000000,36.0883,36.142,35.9189,35.9189,9484.195736302,0
+IMCG.US,D,20180705,000000,36.1988,36.2535,35.9557,36.2535,212151.76857461,0
+IMCG.US,D,20180706,000000,36.3631,36.7037,36.3631,36.6788,13641.37629197,0
+IMCG.US,D,20180709,000000,36.9606,36.9606,36.7864,36.9038,13557.027700986,0
+IMCG.US,D,20180710,000000,36.9735,36.9735,36.8919,36.9656,82601.370171329,0
+IMCG.US,D,20180711,000000,36.7684,36.9038,36.7296,36.8043,23956.003989513,0
+IMCG.US,D,20180712,000000,36.9556,37.2365,36.9556,37.2365,16017.194938036,0
+IMCG.US,D,20180713,000000,37.2146,37.2733,37.1538,37.1986,24702.08735977,0
+IMCG.US,D,20180716,000000,37.2883,37.2883,37.0134,37.0134,15896.696950915,0
+IMCG.US,D,20180717,000000,36.8571,37.3351,36.8571,37.3351,23398.70079908,0
+IMCG.US,D,20180718,000000,37.3798,37.3798,37.2444,37.362,14780.082270263,0
+IMCG.US,D,20180719,000000,37.3032,37.4814,37.3032,37.4377,19126.043005754,0
+IMCG.US,D,20180720,000000,37.4377,37.4377,37.3749,37.3749,11241.45804848,0
+IMCG.US,D,20180723,000000,37.3898,37.3898,37.2663,37.34,13677.525688107,0
+IMCG.US,D,20180724,000000,37.5322,37.5322,36.869,36.9905,23259.123963998,0
+IMCG.US,D,20180725,000000,37.1996,37.4347,37.0802,37.3818,10841.806391197,0
+IMCG.US,D,20180726,000000,37.35,37.6189,37.35,37.5044,17356.730894863,0
+IMCG.US,D,20180727,000000,37.4565,37.4565,36.7844,36.7844,19810.873232557,0
+IMCG.US,D,20180730,000000,36.7594,36.7594,36.1718,36.1718,17889.934487873,0
+IMCG.US,D,20180731,000000,36.2387,36.4726,36.2387,36.4468,29913.625302746,0
+IMCG.US,D,20180801,000000,36.3581,36.5872,36.3581,36.5393,29361.342861775,0
+IMCG.US,D,20180802,000000,36.2555,36.9855,36.2555,36.9855,15066.264989674,0
+IMCG.US,D,20180803,000000,36.9885,36.9885,36.7714,36.8591,42198.395089714,0
+IMCG.US,D,20180806,000000,36.9437,37.1519,36.9437,37.1399,12835.043928154,0
+IMCG.US,D,20180807,000000,37.2843,37.2953,37.2633,37.2843,18695.262701796,0
+IMCG.US,D,20180808,000000,37.1916,37.2484,37.1289,37.1837,33670.150051237,0
+IMCG.US,D,20180809,000000,37.3032,37.4645,37.2933,37.3002,20920.458863961,0
+IMCG.US,D,20180810,000000,37.0592,37.3231,37.0592,37.1897,6999.9289018275,0
+IMCG.US,D,20180813,000000,37.0303,37.1737,37.0303,37.0303,52432.690795844,0
+IMCG.US,D,20180814,000000,37.338,37.3978,37.3251,37.3251,12308.869384392,0
+IMCG.US,D,20180815,000000,37.109,37.109,36.7584,36.877,25466.245428094,0
+IMCG.US,D,20180816,000000,37.0692,37.2365,37.0522,37.115,18713.337399865,0
+IMCG.US,D,20180817,000000,37.2046,37.2414,36.9915,37.2394,142095.24301245,0
+IMCG.US,D,20180820,000000,37.3878,37.4377,37.3729,37.3729,10060.577774697,0
+IMCG.US,D,20180821,000000,37.6219,37.7205,37.6219,37.6219,17163.93411547,0
+IMCG.US,D,20180822,000000,37.6448,37.8579,37.6448,37.81,47307.509743638,0
+IMCG.US,D,20180823,000000,38.0073,38.0163,37.8817,37.9117,16290.323708844,0
+IMCG.US,D,20180824,000000,37.9963,38.2572,37.9963,38.2522,15427.758951037,0
+IMCG.US,D,20180827,000000,38.5879,38.6247,38.55,38.555,18731.412097933,0
+IMCG.US,D,20180828,000000,38.799,38.799,38.568,38.6745,10787.582296992,0
+IMCG.US,D,20180829,000000,38.6407,38.9205,38.6407,38.8757,14302.10692135,0
+IMCG.US,D,20180830,000000,38.8687,38.8776,38.6576,38.7273,16223.045666035,0
+IMCG.US,D,20180831,000000,38.5829,38.8628,38.5829,38.8358,19337.918633107,0
+IMCG.US,D,20180904,000000,38.8388,38.9483,38.7154,38.9414,18604.889211456,0
+IMCG.US,D,20180905,000000,38.8288,38.8288,38.2552,38.5311,23768.227959584,0
+IMCG.US,D,20180906,000000,38.4006,38.4036,38.3817,38.3817,10520.478425541,0
+IMCG.US,D,20180907,000000,38.2702,38.6058,38.2164,38.311,23138.625976877,0
+IMCG.US,D,20180910,000000,38.4216,38.57,38.4216,38.5162,168482.29389213,0
+IMCG.US,D,20180911,000000,38.5162,38.7492,38.5162,38.7094,15005.011846221,0
+IMCG.US,D,20180912,000000,38.4554,38.6655,38.4554,38.6655,12011.641016162,0
+IMCG.US,D,20180913,000000,39.0171,39.0171,38.8707,38.8707,16005.145139324,0
+IMCG.US,D,20180914,000000,39.0519,39.0947,38.9355,38.9355,20860.209870401,0
+IMCG.US,D,20180917,000000,38.6745,38.6974,38.5799,38.5799,36071.072444621,0
+IMCG.US,D,20180918,000000,38.8119,38.8119,38.57,38.7372,17951.187631325,0
+IMCG.US,D,20180919,000000,38.6556,38.6556,38.4036,38.4733,21973.812101376,0
+IMCG.US,D,20180920,000000,38.6407,38.7054,38.6407,38.6725,35380.217318461,0
+IMCG.US,D,20180921,000000,38.9842,38.9842,38.54,38.54,25665.067106844,0
+IMCG.US,D,20180924,000000,38.566,38.5998,38.4086,38.5928,32429.020783893,0
+IMCG.US,D,20180925,000000,38.6924,38.7801,38.6924,38.7342,21793.065120695,0
+IMCG.US,D,20180926,000000,38.7094,38.7851,38.5211,38.5211,20743.72848285,0
+IMCG.US,D,20180927,000000,38.7154,38.7452,38.6207,38.6257,23786.302657651,0
+IMCG.US,D,20180928,000000,38.7293,38.8,38.6894,38.6894,20914.433964605,0
+IMCG.US,D,20181001,000000,38.7801,38.8986,38.3768,38.3768,76692.952202837,0
+IMCG.US,D,20181002,000000,38.4933,38.4933,38.1178,38.1815,30688.82901989,0
+IMCG.US,D,20181003,000000,38.2383,38.3209,38.2383,38.2632,33500.448719376,0
+IMCG.US,D,20181004,000000,38.0311,38.0311,37.4545,37.4924,19452.391720873,0
+IMCG.US,D,20181005,000000,37.7383,37.7653,37.0154,37.2434,44288.031016368,0
+IMCG.US,D,20181008,000000,37.2335,37.2335,36.4946,36.879,157505.93141531,0
+IMCG.US,D,20181009,000000,36.8381,37.0084,36.7634,36.7634,37803.231009482,0
+IMCG.US,D,20181010,000000,36.5703,36.5703,35.4469,35.4519,53591.479771989,0
+IMCG.US,D,20181011,000000,35.0227,35.3702,34.7359,34.933,41356.917479654,0
+IMCG.US,D,20181012,000000,35.5704,35.5704,35.1959,35.1959,15216.887473575,0
+IMCG.US,D,20181015,000000,35.666,35.666,35.1123,35.429,50622.208539353,0
+IMCG.US,D,20181016,000000,35.5744,36.2785,35.5744,36.2785,24974.211980684,0
+IMCG.US,D,20181017,000000,36.0264,36.1898,36.0264,36.149,504360.39149251,0
+IMCG.US,D,20181018,000000,36.0106,36.0106,35.3304,35.5465,67360.383100329,0
+IMCG.US,D,20181019,000000,35.2926,35.2936,35.1442,35.1631,19180.267099958,0
+IMCG.US,D,20181022,000000,34.9698,35.2378,34.9011,35.0794,25852.843136774,0
+IMCG.US,D,20181023,000000,34.9629,34.9629,34.2031,34.7936,83480.001327418,0
+IMCG.US,D,20181024,000000,35.1023,35.1023,33.48,33.48,53790.301450738,0
+IMCG.US,D,20181025,000000,34.3942,34.3942,33.743,33.9272,45960.944737562,0
+IMCG.US,D,20181026,000000,33.2102,33.8655,33.1803,33.3446,35605.146894419,0
+IMCG.US,D,20181029,000000,33.8575,33.965,32.6913,33.009,114193.93409463,0
+IMCG.US,D,20181030,000000,33.3695,33.8107,33.1455,33.8107,369877.60881642,0
+IMCG.US,D,20181031,000000,34.1314,34.703,34.1314,34.3872,40142.900259412,0
+IMCG.US,D,20181101,000000,34.8076,34.9061,34.3992,34.9061,15709.925070878,0
+IMCG.US,D,20181102,000000,35.2836,35.2836,34.8723,34.9261,16161.792522581,0
+IMCG.US,D,20181105,000000,34.8594,35.0107,34.706,34.8643,45639.616771907,0
+IMCG.US,D,20181106,000000,34.8136,35.0804,34.8136,34.9828,84679.960449163,0
+IMCG.US,D,20181107,000000,35.5794,35.663,35.2876,35.663,25210.187205463,0
+IMCG.US,D,20181108,000000,35.5117,35.6052,35.3762,35.5037,33360.871884294,0
+IMCG.US,D,20181109,000000,35.3861,35.3861,34.7837,35.0974,13489.749658177,0
+IMCG.US,D,20181112,000000,34.7837,34.8036,34.1343,34.1413,17895.959387229,0
+IMCG.US,D,20181113,000000,34.4719,34.4719,34.1543,34.224,12332.968981817,0
+IMCG.US,D,20181114,000000,34.4361,34.5456,33.8913,33.9392,45294.189208827,0
+IMCG.US,D,20181115,000000,33.8137,34.4659,33.8107,34.4659,38871.646495287,0
+IMCG.US,D,20181116,000000,34.239,34.6353,34.239,34.5725,61760.239148888,0
+IMCG.US,D,20181119,000000,34.5825,34.5825,33.496,33.6195,36016.848350416,0
+IMCG.US,D,20181120,000000,32.9074,33.3476,32.7442,33.0538,39797.472696332,0
+IMCG.US,D,20181121,000000,33.478,33.6683,33.4532,33.4582,32603.742865219,0
+IMCG.US,D,20181123,000000,33.5279,33.5398,33.4383,33.4383,6502.8747049541,0
+IMCG.US,D,20181126,000000,33.8814,34.0985,33.8236,34.0896,225217.76697808,0
+IMCG.US,D,20181127,000000,33.983,33.983,33.8176,33.8774,21569.139694628,0
+IMCG.US,D,20181128,000000,34.1433,34.8773,34.0029,34.8773,50586.059143217,0
+IMCG.US,D,20181129,000000,34.8364,35.0894,34.6592,34.8793,30446.828895755,0
+IMCG.US,D,20181130,000000,34.951,35.1322,34.9111,35.0755,34543.760457864,0
+IMCG.US,D,20181203,000000,37.8081,37.8081,35.429,35.6441,87910.310653894,0
+IMCG.US,D,20181204,000000,35.2209,35.2209,34.3714,34.3714,23416.775497148,0
+IMCG.US,D,20181206,000000,33.8993,34.2927,33.4402,34.2917,59246.851967527,0
+IMCG.US,D,20181207,000000,33.7639,33.7639,33.1992,33.2869,135471.87032037,0
+IMCG.US,D,20181210,000000,33.2152,33.51,32.8079,33.4163,301166.64411045,0
+IMCG.US,D,20181211,000000,33.8725,34.0219,33.3048,33.4283,52596.36722835,0
+IMCG.US,D,20181212,000000,33.7609,34.1682,33.7609,33.7788,55881.945677177,0
+IMCG.US,D,20181213,000000,33.8963,33.8963,33.2829,33.3865,23653.754871819,0
+IMCG.US,D,20181214,000000,32.9971,33.2978,32.8237,32.9004,40446.153526999,0
+IMCG.US,D,20181217,000000,32.4244,32.783,31.9932,32.0201,76897.798780943,0
+IMCG.US,D,20181218,000000,32.2243,32.3866,31.9624,32.1646,91971.092819866,0
+IMCG.US,D,20181219,000000,32.1207,32.5948,31.5342,31.6098,58190.486280434,0
+IMCG.US,D,20181220,000000,31.4515,31.4515,30.5432,30.9267,278088.26712713,0
+IMCG.US,D,20181221,000000,30.9844,30.9844,30.1519,30.2465,86935.281108108,0
+IMCG.US,D,20181224,000000,29.8999,30.1947,29.7087,29.7276,38840.517848614,0
+IMCG.US,D,20181226,000000,30.0304,31.2642,29.8073,31.2642,76644.753007989,0
+IMCG.US,D,20181227,000000,30.7633,31.4873,30.5184,31.4873,36422.524907056,0
+IMCG.US,D,20181228,000000,31.6247,31.9663,31.4366,31.571,122036.34475641,0
+IMCG.US,D,20181231,000000,31.7542,31.9425,31.6327,31.9345,83868.607335883,0
+IMCG.US,D,20190102,000000,31.3848,31.8349,31.3818,31.6696,10624.910014379,0
+IMCG.US,D,20190103,000000,31.1099,31.3011,30.9177,30.9426,60040.130382739,0
+IMCG.US,D,20190104,000000,31.3429,32.1755,31.3429,32.1077,10969.333427566,0
+IMCG.US,D,20190107,000000,32.4214,32.8557,32.4214,32.751,24671.96286299,0
+IMCG.US,D,20190108,000000,32.9254,33.255,32.8557,33.25,43082.046995267,0
+IMCG.US,D,20190109,000000,33.4253,33.6215,33.3476,33.488,41634.062850032,0
+IMCG.US,D,20190110,000000,33.3845,33.7459,33.3845,33.7459,21997.9116988,0
+IMCG.US,D,20190111,000000,33.5259,33.7161,33.5159,33.6991,33488.398920664,0
+IMCG.US,D,20190114,000000,33.4313,33.5926,33.4313,33.4601,12393.217975378,0
+IMCG.US,D,20190115,000000,33.5527,33.9372,33.5527,33.9063,19247.545142767,0
+IMCG.US,D,20190116,000000,34.0219,34.1633,33.9511,34.0189,64583.908647086,0
+IMCG.US,D,20190117,000000,33.9013,34.3077,33.9013,34.3077,18435.187879595,0
+IMCG.US,D,20190118,000000,34.5476,34.945,34.5476,34.9111,38590.484525338,0
+IMCG.US,D,20190122,000000,34.7309,34.7309,34.1613,34.2598,52342.317305503,0
+IMCG.US,D,20190123,000000,34.5406,34.5905,34.0199,34.3195,74886.486545917,0
+IMCG.US,D,20190124,000000,34.5496,34.5496,34.3972,34.5346,35761.794277677,0
+IMCG.US,D,20190125,000000,34.9609,35.0157,34.8922,34.9828,47815.60958933,0
+IMCG.US,D,20190128,000000,34.6552,34.7379,34.5198,34.7189,56814.800927471,0
+IMCG.US,D,20190129,000000,34.6602,34.704,34.5278,34.5825,19265.619840835,0
+IMCG.US,D,20190130,000000,34.7339,35.2427,34.6053,35.1492,44469.782146942,0
+IMCG.US,D,20190131,000000,35.3224,35.6491,35.3224,35.5644,44609.358982023,0
+IMCG.US,D,20190201,000000,35.5774,35.8512,35.5774,35.8114,45142.562575034,0
+IMCG.US,D,20190204,000000,35.8263,36.0903,35.8094,36.0883,43326.055419187,0
+IMCG.US,D,20190205,000000,36.1868,36.5742,36.1748,36.3034,871734.6546265,0
+IMCG.US,D,20190206,000000,36.3671,36.3671,36.0364,36.2535,620165.98616488,0
+IMCG.US,D,20190207,000000,36.0434,36.167,35.7357,36.0384,1089377.1148143,0
+IMCG.US,D,20190208,000000,35.7765,36.2485,35.7765,36.2137,116842.8815115,0
+IMCG.US,D,20190211,000000,36.4019,36.5244,36.2834,36.3979,123406.00521001,0
+IMCG.US,D,20190212,000000,36.6997,36.8431,36.5991,36.8232,316959.91362241,0
+IMCG.US,D,20190213,000000,37.0283,37.0283,36.7435,36.9367,124866.03915395,0
+IMCG.US,D,20190214,000000,36.9208,37.1249,36.7714,37.0353,122624.77659352,0
+IMCG.US,D,20190215,000000,37.3251,37.3828,37.2196,37.3818,43765.873072177,0
+IMCG.US,D,20190219,000000,37.36,37.4625,37.3271,37.3828,78637.990544946,0
+IMCG.US,D,20190220,000000,37.3918,37.4765,37.2365,37.348,59846.329453453,0
+IMCG.US,D,20190221,000000,37.345,37.345,37.112,37.2136,42876.196267269,0
+IMCG.US,D,20190222,000000,37.4347,37.6726,37.4347,37.6726,58579.092288898,0
+IMCG.US,D,20190225,000000,37.8699,38.0541,37.813,37.815,100861.8359696,0
+IMCG.US,D,20190226,000000,37.9017,37.9017,37.6926,37.7075,42391.191869108,0
+IMCG.US,D,20190227,000000,37.828,38.0491,37.7175,38.0123,80170.323281166,0
+IMCG.US,D,20190228,000000,37.9963,38.0611,37.84,37.9614,86274.550478728,0
+IMCG.US,D,20190301,000000,38.1377,38.312,38.0371,38.2672,136477.02436295,0
+IMCG.US,D,20190304,000000,38.3768,38.3768,37.5701,37.828,99576.524106975,0
+IMCG.US,D,20190305,000000,37.9117,37.9117,37.6438,37.7703,54997.289621732,0
+IMCG.US,D,20190306,000000,37.7085,37.7085,37.2973,37.3181,54548.434619707,0
+IMCG.US,D,20190307,000000,37.0502,37.3052,36.9955,37.0921,50191.428235396,0
+IMCG.US,D,20190308,000000,36.7047,36.9616,36.6489,36.9616,71814.792024229,0
+IMCG.US,D,20190311,000000,37.1199,37.6169,37.1199,37.6169,78336.745577144,0
+IMCG.US,D,20190312,000000,37.7852,37.8629,37.5591,37.7902,43009.748202995,0
+IMCG.US,D,20190313,000000,37.9814,38.2403,37.8002,38.089,76849.599586095,0
+IMCG.US,D,20190314,000000,38.0591,38.1845,38.0222,38.091,38834.492949258,0
+IMCG.US,D,20190315,000000,38.2015,38.3658,38.1716,38.2234,35562.972598928,0
+IMCG.US,D,20190318,000000,38.3887,38.4763,38.2035,38.4006,116776.60761858,0
+IMCG.US,D,20190319,000000,38.6377,38.6377,38.3857,38.4484,34974.540761821,0
+IMCG.US,D,20190320,000000,38.5201,38.5978,38.1058,38.316,41435.241171282,0
+IMCG.US,D,20190321,000000,38.6397,39.0072,38.6397,39.0072,38644.708619542,0
+IMCG.US,D,20190322,000000,38.8338,38.8338,37.9466,37.9466,34325.859931153,0
+IMCG.US,D,20190325,000000,37.8599,38.0441,37.7355,37.9814,44469.782146942,0
+IMCG.US,D,20190326,000000,38.2134,38.2552,38.0571,38.2532,42641.225192383,0
+IMCG.US,D,20190327,000000,38.3439,38.3439,37.9027,37.9416,33107.82611134,0
+IMCG.US,D,20190328,000000,38.2085,38.3568,38.1158,38.3519,21403.454962337,0
+IMCG.US,D,20190329,000000,38.6924,38.6924,38.4883,38.6725,54785.413994378,0
+IMCG.US,D,20190401,000000,38.9752,39.0987,38.8578,39.0699,120247.95379755,0
+IMCG.US,D,20190402,000000,39.035,39.1516,38.9384,39.1266,37827.330606906,0
+IMCG.US,D,20190403,000000,39.3955,39.4682,39.276,39.3785,42846.071770489,0
+IMCG.US,D,20190404,000000,39.4354,39.4354,38.8229,39.0639,33603.876158321,0
+IMCG.US,D,20190405,000000,39.1316,39.3378,39.1316,39.3238,18725.387198577,0
+IMCG.US,D,20190408,000000,39.288,39.4124,39.039,39.4124,39725.173904059,0
+IMCG.US,D,20190409,000000,39.4324,39.4324,39.1844,39.2431,57565.905047191,0
+IMCG.US,D,20190410,000000,39.3925,39.5559,39.3557,39.5499,63577.750454627,0
+IMCG.US,D,20190411,000000,39.5608,39.5838,39.5011,39.5738,42137.141946262,0
+IMCG.US,D,20190412,000000,39.762,39.8108,39.7232,39.7789,98733.038197129,0
+IMCG.US,D,20190415,000000,39.764,39.8038,39.6983,39.7839,35476.615708158,0
+IMCG.US,D,20190416,000000,40.0558,40.0558,39.518,39.6146,87085.903592009,0
+IMCG.US,D,20190417,000000,39.7152,39.7152,38.9892,39.0539,86432.202011878,0
+IMCG.US,D,20190418,000000,39.0789,39.1246,38.7392,39.1246,57936.436357587,0
+IMCG.US,D,20190422,000000,39.0937,39.3228,39.0519,39.3228,40604.809210041,0
+IMCG.US,D,20190423,000000,39.3527,39.8217,39.3527,39.7809,65888.29935767,0
+IMCG.US,D,20190424,000000,39.8467,39.9253,39.772,39.8117,80788.879615052,0
+IMCG.US,D,20190425,000000,39.761,39.761,39.5151,39.6783,34840.988826095,0
+IMCG.US,D,20190426,000000,39.7222,40.0398,39.6335,40.0398,35496.698706011,0
+IMCG.US,D,20190429,000000,40.1285,40.1762,40.0298,40.0658,28235.690832089,0
+IMCG.US,D,20190430,000000,40.0528,40.1215,39.9611,40.1215,16957.079237579,0
+IMCG.US,D,20190501,000000,40.2569,40.2569,39.6445,39.6445,60923.782288292,0
+IMCG.US,D,20190502,000000,39.5648,39.8337,39.4384,39.7331,292401.41969729,0
+IMCG.US,D,20190503,000000,40.0648,40.2619,40.0648,40.2619,70322.625283716,0
+IMCG.US,D,20190506,000000,39.52,40.2998,39.52,40.24,76674.877504769,0
+IMCG.US,D,20190507,000000,39.9601,39.9601,39.1416,39.3985,175862.79560328,0
+IMCG.US,D,20190508,000000,39.3727,39.7302,39.3727,39.5628,171700.59429815,0
+IMCG.US,D,20190509,000000,39.1595,39.6246,38.9992,39.5887,47415.957932046,0
+IMCG.US,D,20190510,000000,39.3687,39.7222,38.9315,39.6216,43380.279513391,0
+IMCG.US,D,20190513,000000,38.8906,38.9235,38.3807,38.4604,97188.655662198,0
+IMCG.US,D,20190514,000000,38.6805,39.2263,38.6546,39.0499,36270.898273262,0
+IMCG.US,D,20190515,000000,38.8956,39.4304,38.8508,39.3278,164857.31277957,0
+IMCG.US,D,20190516,000000,39.5798,40.013,39.5798,39.8666,127732.88709755,0
+IMCG.US,D,20190517,000000,39.5399,39.8755,39.4911,39.518,27075.89770605,0
+IMCG.US,D,20190520,000000,39.2063,39.3427,39.022,39.1336,31125.634223203,0
+IMCG.US,D,20190521,000000,39.3378,39.6465,39.3378,39.5936,43422.453808884,0
+IMCG.US,D,20190522,000000,39.4612,39.6415,39.4612,39.5309,59997.956087246,0
+IMCG.US,D,20190523,000000,39.1814,39.1814,38.7074,38.8926,85462.193215556,0
+IMCG.US,D,20190524,000000,39.0848,39.2391,39.0848,39.0967,21665.538084325,0
+IMCG.US,D,20190528,000000,39.1634,39.4752,38.9693,38.9693,29071.143542792,0
+IMCG.US,D,20190529,000000,38.792,38.792,38.3618,38.5331,81467.6849425,0
+IMCG.US,D,20190530,000000,38.8149,38.9285,38.6347,38.8239,399237.94752831,0
+IMCG.US,D,20190531,000000,38.3708,38.6954,38.3708,38.5749,11125.980810823,0
+IMCG.US,D,20190603,000000,38.6874,38.6874,38.0561,38.2314,21829.214516831,0
+IMCG.US,D,20190604,000000,38.5759,39.1894,38.5759,39.1894,24549.456576083,0
+IMCG.US,D,20190605,000000,39.4374,39.7222,39.3278,39.7222,150645.57934857,0
+IMCG.US,D,20190606,000000,39.8157,40.0896,39.6545,39.9731,88655.389874258,0
+IMCG.US,D,20190607,000000,40.2181,40.473,40.2181,40.4362,34113.9843038,0
+IMCG.US,D,20190610,000000,40.7091,41.1014,40.7091,40.7578,110587.02768014,0
+IMCG.US,D,20190611,000000,41.1263,41.1263,40.3516,40.5328,65143.220137306,0
+IMCG.US,D,20190612,000000,40.5687,40.6414,40.4481,40.6164,30514.106938564,0
+IMCG.US,D,20190613,000000,40.7379,40.8076,40.6712,40.728,28926.545958248,0
+IMCG.US,D,20190614,000000,40.7489,40.7489,40.486,40.5497,36374.325712208,0
+IMCG.US,D,20190617,000000,40.7489,40.7489,40.6045,40.6045,44360.329808641,0
+IMCG.US,D,20190618,000000,40.9082,41.209,40.9082,40.973,62038.388669159,0
+IMCG.US,D,20190619,000000,41.1243,41.3872,40.9879,41.3733,63112.82905432,0
+IMCG.US,D,20190620,000000,41.8921,41.8921,41.3684,41.6382,50924.457657048,0
+IMCG.US,D,20190621,000000,41.6043,41.6043,41.3753,41.3852,42131.117046905,0
+IMCG.US,D,20190624,000000,41.4331,41.4968,41.0826,41.0846,50748.73142583,0
+IMCG.US,D,20190625,000000,41.1014,41.1641,40.5527,40.5557,56881.074820388,0
+IMCG.US,D,20190626,000000,40.5945,40.5945,40.475,40.5,35434.441412665,0
+IMCG.US,D,20190627,000000,40.6842,40.9909,40.6842,40.9352,42082.917852057,0
+IMCG.US,D,20190628,000000,41.0277,41.3634,40.946,41.3634,68166.715464145,0
+IMCG.US,D,20190701,000000,41.9638,41.9957,41.5884,41.689,99492.175515991,0
+IMCG.US,D,20190702,000000,41.7437,41.7437,41.6043,41.7129,232168.49253517,0
+IMCG.US,D,20190703,000000,41.8862,42.1282,41.8862,42.1282,33470.324222596,0
+IMCG.US,D,20190705,000000,42.0236,42.1162,41.7358,42.0615,129544.37350393,0
+IMCG.US,D,20190708,000000,41.9858,41.9858,41.7507,41.8513,67741.960059545,0
+IMCG.US,D,20190709,000000,41.7836,42.1292,41.7836,42.1242,147573.88482688,0
+IMCG.US,D,20190710,000000,42.3612,42.4588,42.158,42.2277,144253.16113181,0
+IMCG.US,D,20190711,000000,42.412,42.412,42.159,42.3214,162790.77230046,0
+IMCG.US,D,20190712,000000,42.4967,42.5842,42.2974,42.5604,76134.644862511,0
+IMCG.US,D,20190715,000000,42.7188,42.7188,42.4538,42.5375,107653.90584364,0
+IMCG.US,D,20190716,000000,42.5355,42.5355,42.2796,42.3174,44627.433680092,0
+IMCG.US,D,20190717,000000,42.3463,42.4558,42.2875,42.3243,44627.433680092,0
+IMCG.US,D,20190718,000000,42.3024,42.5674,42.3024,42.4767,91358.561385335,0
+IMCG.US,D,20190719,000000,42.6639,42.6639,42.1282,42.1282,69262.242997053,0
+IMCG.US,D,20190722,000000,42.2646,42.421,42.174,42.174,200376.10278322,0
+IMCG.US,D,20190723,000000,42.3224,42.3513,42.1082,42.3423,37742.982015922,0
+IMCG.US,D,20190724,000000,42.3293,42.6938,42.3243,42.6689,81008.788441548,0
+IMCG.US,D,20190725,000000,42.5604,42.5604,42.2875,42.3114,77820.61253231,0
+IMCG.US,D,20190726,000000,42.3921,42.6968,42.3921,42.6789,42228.519586495,0
+IMCG.US,D,20190729,000000,42.6491,42.6491,42.2069,42.407,48925.195220735,0
+IMCG.US,D,20190730,000000,42.1242,42.3313,42.1242,42.2776,30410.679499619,0
+IMCG.US,D,20190731,000000,42.3423,42.5066,41.7378,42.0156,59111.291732015,0
+IMCG.US,D,20190801,000000,41.932,42.2716,41.5068,41.5246,49943.403211906,0
+IMCG.US,D,20190802,000000,41.3235,41.3235,40.7339,40.953,61996.214373667,0
+IMCG.US,D,20190805,000000,40.0976,40.0976,39.1914,39.5529,418820.87873523,0
+IMCG.US,D,20190806,000000,39.8566,40.2669,39.8058,40.2251,236101.74766477,0
+IMCG.US,D,20190807,000000,39.8207,40.5348,39.6783,40.5198,57361.058469085,0
+IMCG.US,D,20190808,000000,40.7868,41.4689,40.7868,41.4689,35288.839678228,0
+IMCG.US,D,20190809,000000,41.219,41.3006,40.9132,41.196,26749.548990932,0
+IMCG.US,D,20190812,000000,40.9082,40.9082,40.3695,40.47,101926.23485584,0
+IMCG.US,D,20190813,000000,40.4332,41.1084,40.4332,41.0357,35568.997498284,0
+IMCG.US,D,20190814,000000,40.3575,40.4432,39.8586,39.9064,51765.935267109,0
+IMCG.US,D,20190815,000000,40.0458,40.0458,39.772,40.0348,123182.07978395,0
+IMCG.US,D,20190816,000000,40.3595,40.6632,40.3595,40.6484,35343.063772432,0
+IMCG.US,D,20190819,000000,41.1393,41.1393,40.8465,40.9332,42162.245693578,0
+IMCG.US,D,20190820,000000,40.7479,40.8813,40.6592,40.7409,99830.574029821,0
+IMCG.US,D,20190821,000000,41.0646,41.203,41.0646,41.1393,42984.644455678,0
+IMCG.US,D,20190822,000000,41.1761,41.1761,40.8335,41.1044,33410.075229036,0
+IMCG.US,D,20190823,000000,40.8763,41.1114,40.0209,40.0209,62433.019576979,0
+IMCG.US,D,20190826,000000,40.4551,40.5667,40.1564,40.3246,34653.212796165,0
+IMCG.US,D,20190827,000000,40.6662,40.6662,40.1045,40.2848,64983.56030437,0
+IMCG.US,D,20190828,000000,40.2022,40.485,40.0209,40.4133,61293.309448795,0
+IMCG.US,D,20190829,000000,40.8803,40.9779,40.7608,40.8933,43609.225688921,0
+IMCG.US,D,20190830,000000,41.0427,41.0427,40.6264,40.7768,31991.211430688,0
+IMCG.US,D,20190903,000000,40.5248,40.6414,40.1365,40.3316,131429.16285248,0
+IMCG.US,D,20190904,000000,40.7339,40.7339,40.5597,40.7081,77152.852853682,0
+IMCG.US,D,20190905,000000,41.1761,41.3085,41.0546,41.2608,73924.510948737,0
+IMCG.US,D,20190906,000000,41.3992,41.4529,41.1563,41.1631,96145.343923709,0
+IMCG.US,D,20190909,000000,41.2987,41.2987,40.3396,40.468,47124.754463171,0
+IMCG.US,D,20190910,000000,40.2948,40.2948,39.8656,40.1045,41706.361642304,0
+IMCG.US,D,20190911,000000,40.2779,40.4661,40.233,40.3963,55275.439142002,0
+IMCG.US,D,20190912,000000,40.5198,40.7678,40.5198,40.5885,105496.99187418,0
+IMCG.US,D,20190913,000000,40.6164,40.6981,40.3854,40.4362,53221.952611485,0
+IMCG.US,D,20190916,000000,40.2281,40.6493,40.2281,40.6244,39779.397998263,0
+IMCG.US,D,20190917,000000,40.6712,40.9411,40.6712,40.9411,34792.789631247,0
+IMCG.US,D,20190918,000000,40.9033,40.9033,40.4312,40.8315,24489.207582523,0
+IMCG.US,D,20190919,000000,40.8903,41.0576,40.7947,40.8276,50384.22501479,0
+IMCG.US,D,20190920,000000,40.8833,40.963,40.6214,40.7818,50118.125293231,0
+IMCG.US,D,20190923,000000,40.5935,40.7967,40.5935,40.6812,59834.27965474,0
+IMCG.US,D,20190924,000000,40.8535,40.8853,40.1633,40.2221,101631.01478739,0
+IMCG.US,D,20190925,000000,39.9134,40.4113,39.8964,40.4063,107623.78134686,0
+IMCG.US,D,20190926,000000,40.2928,40.3266,40.0827,40.2251,56524.601608488,0
+IMCG.US,D,20190927,000000,40.3744,40.4312,39.4911,39.6983,164949.6945697,0
+IMCG.US,D,20190930,000000,39.7819,40.1564,39.7819,40.0508,37009.95259427,0
+IMCG.US,D,20191001,000000,40.006,40.0727,39.5688,39.5798,167923.9865518,0
+IMCG.US,D,20191002,000000,39.3238,39.3238,38.8089,38.9673,316182.70160548,0
+IMCG.US,D,20191003,000000,38.6028,39.4762,38.5998,39.4762,218461.84650017,0
+IMCG.US,D,20191004,000000,39.6873,39.9581,39.5946,39.9581,71760.567930024,0
+IMCG.US,D,20191007,000000,39.8666,40.01,39.8237,39.8237,20095.047652184,0
+IMCG.US,D,20191008,000000,39.1664,39.3985,38.9922,39.032,94389.085761424,0
+IMCG.US,D,20191009,000000,39.281,39.5299,39.2641,39.4662,44348.280009928,0
+IMCG.US,D,20191010,000000,39.4861,39.7102,39.4861,39.6435,64983.56030437,0
+IMCG.US,D,20191011,000000,40.0757,40.4332,40.0757,40.1842,37349.355257993,0
+IMCG.US,D,20191014,000000,40.1345,40.1743,40.0677,40.1145,51911.537001546,0
+IMCG.US,D,20191015,000000,40.4481,40.5597,40.4382,40.4531,125204.43766779,0
+IMCG.US,D,20191016,000000,40.2569,40.2669,40.016,40.1295,34283.685635662,0
+IMCG.US,D,20191017,000000,40.2679,40.4053,40.2679,40.3316,76717.051800261,0
+IMCG.US,D,20191018,000000,40.2669,40.3226,39.761,40.0548,89460.718088182,0
+IMCG.US,D,20191021,000000,40.2181,40.3047,40.1862,40.2619,59816.204956673,0
+IMCG.US,D,20191022,000000,40.3854,40.4352,39.8058,39.8068,119084.14407195,0
+IMCG.US,D,20191023,000000,39.7082,40,39.7082,39.9014,32082.589070921,0
+IMCG.US,D,20191024,000000,40.0976,40.3774,40.0976,40.3774,46646.779114258,0
+IMCG.US,D,20191025,000000,40.5507,40.6881,40.5447,40.5507,38216.940765264,0
+IMCG.US,D,20191028,000000,40.7091,40.7967,40.7091,40.7141,17175.983914181,0
+IMCG.US,D,20191029,000000,40.6612,40.7868,40.6314,40.6344,54931.015728815,0
+IMCG.US,D,20191030,000000,40.6991,40.8166,40.5627,40.8166,27962.562061281,0
+IMCG.US,D,20191031,000000,40.6563,40.6563,40.4083,40.476,28374.263517277,0
+IMCG.US,D,20191101,000000,40.6991,40.953,40.6991,40.8714,89050.020782079,0
+IMCG.US,D,20191104,000000,41.0357,41.0357,40.7608,40.7608,115175.99268966,0
+IMCG.US,D,20191105,000000,40.8635,40.8813,40.5497,40.6464,2011430.7247125,0
+IMCG.US,D,20191106,000000,40.5457,40.5667,40.4213,40.5547,244362.88883179,0
+IMCG.US,D,20191107,000000,40.7967,40.8126,40.5557,40.6065,287020.18042246,0
+IMCG.US,D,20191108,000000,40.6513,40.7977,40.5657,40.7678,140422.32929126,0
+IMCG.US,D,20191111,000000,40.501,40.9102,40.501,40.8555,87982.609446167,0
+IMCG.US,D,20191112,000000,40.8753,41.1433,40.8753,41.0029,86837.878568519,0
+IMCG.US,D,20191113,000000,41.0247,41.1343,41.0227,41.1333,42330.942875548,0
+IMCG.US,D,20191114,000000,41.1214,41.2957,41.1214,41.2937,41549.714259047,0
+IMCG.US,D,20191115,000000,41.5416,41.679,41.4579,41.679,105800.24514176,0
+IMCG.US,D,20191118,000000,41.6512,41.8314,41.6512,41.7557,65657.344882355,0
+IMCG.US,D,20191119,000000,41.8523,42.1362,41.7786,42.0565,79923.302407568,0
+IMCG.US,D,20191120,000000,42.2397,42.2596,41.8991,42.1013,54614.708512624,0
+IMCG.US,D,20191121,000000,42.1789,42.1789,41.8374,41.8842,32459.145280673,0
+IMCG.US,D,20191122,000000,42.0515,42.0515,41.7886,42.0017,35508.748504724,0
+IMCG.US,D,20191125,000000,42.2218,42.5494,42.2218,42.5155,51838.234059381,0
+IMCG.US,D,20191126,000000,42.5952,42.7925,42.5952,42.7865,64044.680154721,0
+IMCG.US,D,20191127,000000,42.9339,42.9886,42.7925,42.9886,21361.280666845,0
+IMCG.US,D,20191129,000000,42.8163,42.9418,42.7466,42.7466,123823.73156536,0
+IMCG.US,D,20191202,000000,42.6471,42.6471,42.1092,42.2696,105157.58921045,0
+IMCG.US,D,20191203,000000,41.7477,42.2099,41.7477,42.2099,140180.32916713,0
+IMCG.US,D,20191204,000000,42.3721,42.5474,42.2766,42.3891,44954.786545104,0
+IMCG.US,D,20191205,000000,42.3523,42.3911,42.2377,42.3014,48560.688809694,0
+IMCG.US,D,20191206,000000,42.6251,42.7326,42.5992,42.5992,82127.411421986,0
+IMCG.US,D,20191209,000000,42.5405,42.5842,42.3313,42.3313,62378.795482775,0
+IMCG.US,D,20191210,000000,42.3563,42.3871,42.1889,42.2327,71226.360187123,0
+IMCG.US,D,20191211,000000,42.2866,42.3174,42.1312,42.2915,57445.40706007,0
+IMCG.US,D,20191212,000000,42.2696,42.5295,42.2516,42.4618,58990.793744895,0
+IMCG.US,D,20191213,000000,42.3921,42.7198,42.3921,42.5992,63185.127846592,0
+IMCG.US,D,20191216,000000,42.8372,43.1091,42.7695,42.9567,101223.32993096,0
+IMCG.US,D,20191217,000000,42.9289,42.9289,42.8462,42.879,30374.530103483,0
+IMCG.US,D,20191218,000000,42.9219,42.9906,42.8522,42.8522,47373.783636554,0
+IMCG.US,D,20191219,000000,42.894,43.1141,42.894,43.0891,71238.409985834,0
+IMCG.US,D,20191220,000000,43.1599,43.3621,43.1599,43.3621,71784.667527448,0
+IMCG.US,D,20191223,000000,43.4308,43.5055,43.3581,43.4079,64813.858972509,0
+IMCG.US,D,20191224,000000,43.4706,43.4706,43.3471,43.4348,55906.045274601,0
+IMCG.US,D,20191226,000000,43.5104,43.602,43.4676,43.5124,80722.605722137,0
+IMCG.US,D,20191227,000000,43.5792,43.5891,43.4049,43.5204,28259.790429513,0
+IMCG.US,D,20191230,000000,43.1698,43.3182,43.0603,43.1948,203287.13332209,0
+IMCG.US,D,20191231,000000,43.0951,43.3332,43.0723,43.3332,108994.44595036,0
+IMCG.US,D,20200102,000000,43.6688,43.8191,43.4796,43.8191,168536.51798633,0
+IMCG.US,D,20200103,000000,43.3302,43.7285,43.3302,43.617,201182.43514704,0
+IMCG.US,D,20200106,000000,43.377,43.8679,43.377,43.8679,34046.706260991,0
+IMCG.US,D,20200107,000000,43.8998,44.0562,43.7863,43.9685,49773.701880044,0
+IMCG.US,D,20200108,000000,44.0054,44.343,44.0054,44.1507,197692.01012011,0
+IMCG.US,D,20200109,000000,44.4575,44.6965,44.4575,44.6318,46342.521696778,0
+IMCG.US,D,20200110,000000,44.7293,44.7961,44.5521,44.6188,49421.245267715,0
+IMCG.US,D,20200113,000000,44.7075,44.9057,44.6925,44.9037,46287.293452682,0
+IMCG.US,D,20200114,000000,44.8767,45.061,44.7892,44.8737,175407.9157019,0
+IMCG.US,D,20200115,000000,44.9216,45.1925,44.8957,44.9704,65803.950766685,0
+IMCG.US,D,20200116,000000,45.304,45.4036,45.1925,45.4036,40816.684837395,0
+IMCG.US,D,20200117,000000,45.5221,45.5221,45.308,45.3956,78057.59190698,0
+IMCG.US,D,20200121,000000,45.3129,45.529,45.3129,45.3617,56953.37361266,0
+IMCG.US,D,20200122,000000,45.561,45.8049,45.4713,45.4733,56111.8960026,0
+IMCG.US,D,20200123,000000,45.4255,45.5151,45.2442,45.4992,52480.889990692,0
+IMCG.US,D,20200124,000000,45.6934,45.6934,44.9336,45.1258,69105.595613796,0
+IMCG.US,D,20200127,000000,44.3201,44.6448,44.079,44.4894,91437.889226856,0
+IMCG.US,D,20200128,000000,44.7045,45.0879,44.7045,45.0401,40221.22395104,0
+IMCG.US,D,20200129,000000,45.1645,45.1645,44.8718,44.9365,132623.09707487,0
+IMCG.US,D,20200130,000000,44.6328,44.9514,44.4844,44.9514,124393.08455451,0
+IMCG.US,D,20200131,000000,44.6596,44.6596,44.0662,44.1239,38700.941013532,0
+IMCG.US,D,20200203,000000,44.5919,44.7473,44.4994,44.5919,155342.9925465,0
+IMCG.US,D,20200204,000000,45.068,45.5101,45.068,45.4414,66555.054886405,0
+IMCG.US,D,20200205,000000,45.8985,45.8985,45.2791,45.291,135598.39320685,0
+IMCG.US,D,20200206,000000,45.3777,45.6087,45.299,45.5101,202450.67646149,0
+IMCG.US,D,20200207,000000,45.3279,45.3279,45.0899,45.1576,61548.363521534,0
+IMCG.US,D,20200210,000000,45.2642,45.5141,45.2642,45.5141,89158.468970487,0
+IMCG.US,D,20200211,000000,45.788,45.9633,45.7182,45.785,74243.830614606,0
+IMCG.US,D,20200212,000000,46.03,46.2201,45.8448,46.2201,71250.459784547,0
+IMCG.US,D,20200213,000000,46.025,46.5349,46.025,46.3915,37997.031938768,0
+IMCG.US,D,20200214,000000,46.5737,46.747,46.5737,46.747,46239.094257833,0
+IMCG.US,D,20200218,000000,46.6454,46.757,46.5548,46.6932,50706.557130338,0
+IMCG.US,D,20200219,000000,46.9501,47.23,46.9501,47.0926,42683.399487876,0
+IMCG.US,D,20200220,000000,47.0258,47.1583,46.4632,46.9183,51153.403832578,0
+IMCG.US,D,20200221,000000,46.7221,46.7221,46.0599,46.2053,46888.779238392,0
+IMCG.US,D,20200224,000000,44.6596,44.9584,44.4944,44.7912,83880.657134595,0
+IMCG.US,D,20200225,000000,45.0132,45.0132,43.2365,43.3352,95206.46377406,0
+IMCG.US,D,20200226,000000,43.5303,44.0482,43.0214,43.0822,64317.808925529,0
+IMCG.US,D,20200227,000000,41.9409,42.9587,41.671,41.671,198231.23861247,0
+IMCG.US,D,20200228,000000,39.9084,41.3992,39.9084,41.2937,281396.94102349,0
+IMCG.US,D,20200302,000000,41.5944,42.7665,41.0874,42.7665,173796.25512415,0
+IMCG.US,D,20200303,000000,43.0105,43.3082,41.4579,41.7507,237398.10517621,0
+IMCG.US,D,20200304,000000,42.5215,43.2605,42.1789,43.2475,83765.179896938,0
+IMCG.US,D,20200305,000000,42.5654,42.7725,41.6631,42.0236,110303.8574104,0
+IMCG.US,D,20200306,000000,41.0506,41.1641,40.0658,41.0556,373258.58150505,0
+IMCG.US,D,20200309,000000,38.7273,38.9275,37.7335,37.7335,211176.73902882,0
+IMCG.US,D,20200310,000000,39.1794,39.5459,37.6548,39.5459,387300.6136042,0
+IMCG.US,D,20200311,000000,38.5231,38.6147,36.9815,37.5164,124835.91465718,0
+IMCG.US,D,20200312,000000,34.714,35.2836,33.4452,34.1463,307311.03730372,0
+IMCG.US,D,20200313,000000,36.144,36.4995,33.8157,36.4995,180250.93063426,0
+IMCG.US,D,20200316,000000,32.5251,34.2897,31.7632,32.0649,333552.48644895,0
+IMCG.US,D,20200317,000000,32.7939,33.9531,31.568,33.9501,152955.12410172,0
+IMCG.US,D,20200318,000000,31.9564,32.5848,30.2286,32.045,374305.90984311,0
+IMCG.US,D,20200319,000000,31.578,33.0558,30.7872,32.53,490537.26406997,0
+IMCG.US,D,20200320,000000,33.1455,33.6584,31.4296,31.4495,179020.84701574,0
+IMCG.US,D,20200323,000000,31.2912,31.7184,30.2365,31.0561,260416.23316596,0
+IMCG.US,D,20200324,000000,32.8227,34.1781,32.6435,34.0965,171015.76407135,0
+IMCG.US,D,20200325,000000,34.5278,35.8363,33.7589,34.6442,202572.17859851,0
+IMCG.US,D,20200326,000000,34.6761,36.6788,34.6761,36.5603,386221.15246957,0
+IMCG.US,D,20200327,000000,35.5943,36.2287,35.0625,35.442,372913.15394197,0
+IMCG.US,D,20200330,000000,35.4459,36.5971,35.4459,36.5752,210709.80932873,0
+IMCG.US,D,20200331,000000,36.5942,36.6539,35.7526,35.9607,118944.56723686,0
+IMCG.US,D,20200401,000000,34.5955,35.1272,34.1284,34.3844,113696.87989775,0
+IMCG.US,D,20200402,000000,34.2877,35.2926,34.0437,34.9051,220468.13798573,0
+IMCG.US,D,20200403,000000,34.8076,35.0675,34.1314,34.3972,90346.37829352,0
+IMCG.US,D,20200406,000000,35.8393,36.9686,35.7845,36.9686,75607.466168857,0
+IMCG.US,D,20200407,000000,38.2772,38.4783,36.9835,36.9835,327321.73636492,0
+IMCG.US,D,20200408,000000,37.4068,38.3668,37.0253,38.2752,207862.04023311,0
+IMCG.US,D,20200409,000000,38.9315,39.3805,38.4663,38.8328,259142.97110205,0
+IMCG.US,D,20200413,000000,38.8209,38.8209,37.7772,38.311,66790.02596129,0
+IMCG.US,D,20200414,000000,39.2093,39.7381,39.1466,39.6216,130598.73089123,0
+IMCG.US,D,20200415,000000,38.4903,39.284,38.4903,39.1316,444503.01639024,0
+IMCG.US,D,20200416,000000,39.5131,39.6733,39.0997,39.5479,160027.35179582,0
+IMCG.US,D,20200417,000000,40.6682,40.7748,40.2102,40.7329,100685.10558849,0
+IMCG.US,D,20200420,000000,40.1932,41.0447,40.0648,40.5178,93946.255658754,0
+IMCG.US,D,20200421,000000,39.9711,39.9781,38.8139,38.9852,156427.47443058,0
+IMCG.US,D,20200422,000000,40.0259,40.3466,39.6823,40.1882,118630.26832045,0
+IMCG.US,D,20200423,000000,40.233,40.8176,40.1245,40.235,328503.62078859,0
+IMCG.US,D,20200424,000000,40.1055,40.7768,40.1055,40.7559,130610.78068995,0
+IMCG.US,D,20200427,000000,41.3992,41.7288,41.1761,41.5864,216873.28136996,0
+IMCG.US,D,20200428,000000,42.3014,42.3014,41.1483,41.2508,147749.6110581,0
+IMCG.US,D,20200429,000000,42.0993,42.7326,41.7657,42.5405,153149.9291809,0
+IMCG.US,D,20200430,000000,42.2895,42.5106,41.8563,41.8663,104861.36499212,0
+IMCG.US,D,20200501,000000,40.961,41.0307,40.5527,40.7578,121854.59362583,0
+IMCG.US,D,20200504,000000,40.3316,41.3404,40.3316,41.3404,688478.30336346,0
+IMCG.US,D,20200505,000000,41.8474,42.414,41.7727,41.9788,138640.96738166,0
+IMCG.US,D,20200506,000000,42.5624,42.7396,42.2248,42.3891,400154.73638032,0
+IMCG.US,D,20200507,000000,43.1748,43.5553,43.0842,43.2655,211485.01304588,0
+IMCG.US,D,20200508,000000,43.7843,44.0741,43.4796,43.8699,163403.30373499,0
+IMCG.US,D,20200511,000000,43.5642,44.5919,43.5622,44.355,161251.41051499,0
+IMCG.US,D,20200512,000000,44.7692,44.7692,43.4975,43.5045,146653.0793753,0
+IMCG.US,D,20200513,000000,43.599,43.624,42.0136,42.4668,130889.93436011,0
+IMCG.US,D,20200514,000000,41.924,42.9587,41.7338,42.9587,104055.0326283,0
+IMCG.US,D,20200515,000000,42.7246,43.5094,42.7246,43.3859,89606.31982262,0
+IMCG.US,D,20200518,000000,44.6059,44.8937,44.5222,44.5661,82353.345147838,0
+IMCG.US,D,20200519,000000,44.6666,44.9256,44.3171,44.3171,303753.33423397,0
+IMCG.US,D,20200520,000000,44.9614,45.2442,44.8708,45.1048,224066.00705118,0
+IMCG.US,D,20200521,000000,45.1108,45.1108,44.5661,44.7373,132792.79840672,0
+IMCG.US,D,20200522,000000,44.8867,45.2442,44.6876,45.2442,414123.46553729,0
+IMCG.US,D,20200526,000000,46.4552,46.4552,45.3159,45.3229,260095.9093502,0
+IMCG.US,D,20200527,000000,45.7232,45.7232,44.327,45.5709,1046077.1672923,0
+IMCG.US,D,20200528,000000,45.8776,46.5817,45.7471,45.8498,559503.28284868,0
+IMCG.US,D,20200529,000000,46.2321,46.7749,45.8716,46.757,133364.15969566,0
+IMCG.US,D,20200601,000000,46.8307,47.3206,46.732,47.1235,932241.71470933,0
+IMCG.US,D,20200602,000000,47.4163,47.471,46.7052,47.3963,450473.69165208,0
+IMCG.US,D,20200603,000000,47.8893,48.0616,47.6044,48.0018,250982.2449243,0
+IMCG.US,D,20200604,000000,47.8545,47.8813,46.9054,47.0945,92340.61998037,0
+IMCG.US,D,20200605,000000,47.7728,48.204,47.7159,47.9689,68704.939806619,0
+IMCG.US,D,20200608,000000,48.1482,48.4778,47.8873,48.4549,274221.28589045,0
+IMCG.US,D,20200609,000000,48.193,48.2278,47.8773,47.9212,150023.00641511,0
+IMCG.US,D,20200610,000000,48.2328,48.2817,47.7508,48.0516,122703.10028514,0
+IMCG.US,D,20200611,000000,46.9283,47.0597,45.4255,45.4843,213047.47027888,0
+IMCG.US,D,20200612,000000,46.6883,46.74,45.0082,45.9255,460913.83808621,0
+IMCG.US,D,20200615,000000,44.9953,46.8486,44.9953,46.7878,157457.73222047,0
+IMCG.US,D,20200616,000000,48.0784,48.0784,46.7749,47.5337,176931.21108908,0
+IMCG.US,D,20200617,000000,47.7309,48.0217,47.5715,47.6961,188898.66950997,0
+IMCG.US,D,20200618,000000,47.4998,47.943,47.486,47.7966,94545.73314468,0
+IMCG.US,D,20200619,000000,48.4828,48.4828,47.6184,47.9949,124349.90610912,0
+IMCG.US,D,20200622,000000,47.96,48.6133,47.8693,48.4948,146477.35314408,0
+IMCG.US,D,20200623,000000,49.0445,49.0445,48.4241,48.5107,197085.50358494,0
+IMCG.US,D,20200624,000000,48.2179,48.4958,47.0806,47.2499,198014.34223566,0
+IMCG.US,D,20200625,000000,47.238,47.9062,46.8047,47.9062,90831.382691681,0
+IMCG.US,D,20200626,000000,47.8962,47.9669,47.2429,47.2987,109927.30120066,0
+IMCG.US,D,20200629,000000,47.491,47.5028,46.763,47.4301,127180.60465657,0
+IMCG.US,D,20200630,000000,47.5617,48.5545,47.5617,48.3643,106320.39478617,0
+IMCG.US,D,20200701,000000,48.5097,49.0982,48.4399,48.9409,321085.96553141,0
+IMCG.US,D,20200702,000000,49.4985,49.4985,49.0933,49.1282,134568.13541697,0
+IMCG.US,D,20200706,000000,50.0005,50.3829,49.64,49.7645,186310.97523655,0
+IMCG.US,D,20200707,000000,49.5683,50.2365,49.5454,49.5683,334133.88923681,0
+IMCG.US,D,20200708,000000,49.7745,50.2634,49.7745,50.2634,175129.76618163,0
+IMCG.US,D,20200709,000000,50.3401,50.5632,49.5812,50.4257,122455.07526165,0
+IMCG.US,D,20200710,000000,50.4208,50.4596,49.8292,50.2136,129659.85074159,0
+IMCG.US,D,20200713,000000,50.6637,50.6637,48.659,48.673,107659.930743,0
+IMCG.US,D,20200714,000000,48.4012,49.3561,47.7159,49.3393,172651.52424651,0
+IMCG.US,D,20200715,000000,49.8322,50.117,49.4538,50.0791,159197.92398447,0
+IMCG.US,D,20200716,000000,49.6489,49.872,49.2924,49.7018,178686.46510147,0
+IMCG.US,D,20200717,000000,50.0404,50.4178,49.8193,50.3839,115443.09656111,0
+IMCG.US,D,20200720,000000,50.5144,51.4565,50.5144,51.4315,90916.735432558,0
+IMCG.US,D,20200721,000000,51.8697,51.8697,51.1347,51.2094,136259.12383624,0
+IMCG.US,D,20200722,000000,51.2374,51.7124,51.1617,51.4236,134452.65817931,0
+IMCG.US,D,20200723,000000,51.5461,52.0808,50.5661,50.7952,116127.92678791,0
+IMCG.US,D,20200724,000000,50.2614,50.5612,49.7715,50.3132,115182.01758901,0
+IMCG.US,D,20200727,000000,50.5841,51.2184,50.5273,51.1886,140871.18429328,0
+IMCG.US,D,20200728,000000,51.0602,51.063,50.4556,50.4556,156688.55340268,0
+IMCG.US,D,20200729,000000,50.8898,51.7582,50.8898,51.5969,84673.935549807,0
+IMCG.US,D,20200730,000000,51.1537,51.807,50.8769,51.7453,71990.518255447,0
+IMCG.US,D,20200731,000000,52.2253,52.2253,51.1647,51.9674,177869.08708884,0
+IMCG.US,D,20200803,000000,52.1885,52.9273,52.1575,52.6625,284826.11290697,0
+IMCG.US,D,20200804,000000,52.5101,52.6237,52.2073,52.6177,941568.25891249,0
+IMCG.US,D,20200805,000000,52.9253,53.2301,52.8676,53.1584,1308929.4680979,0
+IMCG.US,D,20200806,000000,53.2301,53.251,52.4085,52.8228,405833.20402339,0
+IMCG.US,D,20200807,000000,52.6425,52.7571,51.7602,52.2691,295949.08126812,0
+IMCG.US,D,20200810,000000,52.3806,52.3806,51.3021,51.7602,235679.00055996,0
+IMCG.US,D,20200811,000000,51.805,52.0151,51.2314,51.2424,122703.10028514,0
+IMCG.US,D,20200812,000000,51.6208,52.0271,51.5809,51.8419,139749.54886317,0
+IMCG.US,D,20200813,000000,51.9574,52.6924,51.9574,52.4085,197996.26753759,0
+IMCG.US,D,20200814,000000,52.287,52.3507,52.0101,52.1177,85729.297087006,0
+IMCG.US,D,20200817,000000,52.3717,52.8526,52.3717,52.8178,204516.21279072,0
+IMCG.US,D,20200818,000000,53.0667,53.0667,52.5738,52.9055,137835.63916773,0
+IMCG.US,D,20200819,000000,52.8656,52.8746,52.4155,52.4733,294275.16339702,0
+IMCG.US,D,20200820,000000,52.2342,52.773,52.2342,52.6754,142447.69962478,0
+IMCG.US,D,20200821,000000,52.6505,52.6505,52.3239,52.4603,116728.40842373,0
+IMCG.US,D,20200824,000000,52.8776,52.9075,52.2412,52.4184,112230.82105445,0
+IMCG.US,D,20200825,000000,52.4414,52.7082,52.4414,52.7072,87152.177484926,0
+IMCG.US,D,20200826,000000,53.0519,53.3954,52.8428,53.2868,169627.02476978,0
+IMCG.US,D,20200827,000000,53.499,53.6016,52.9493,53.254,119641.44726238,0
+IMCG.US,D,20200828,000000,53.6922,53.6922,53.4114,53.5568,120636.55980602,0
+IMCG.US,D,20200831,000000,53.6444,53.8237,53.4104,53.728,78214.239290237,0
+IMCG.US,D,20200901,000000,54.0368,54.7269,53.98,54.7269,415237.06776827,0
+IMCG.US,D,20200902,000000,55.1731,55.4021,54.6184,55.3592,118599.13967379,0
+IMCG.US,D,20200903,000000,54.7548,54.7548,52.3219,52.6784,176785.60935465,0
+IMCG.US,D,20200904,000000,52.6535,52.6924,50.1121,51.5162,322764.90415196,0
+IMCG.US,D,20200908,000000,50.3421,51.0153,50.1947,50.2684,323103.30266579,0
+IMCG.US,D,20200909,000000,51.0013,51.4605,50.7235,51.2294,192292.69614721,0
+IMCG.US,D,20200910,000000,51.6308,51.9096,50.352,50.5741,300024.92568247,0
+IMCG.US,D,20200911,000000,50.9516,50.9516,49.8989,50.2714,80420.356604441,0
+IMCG.US,D,20200914,000000,50.9855,51.3768,50.8918,51.2623,224248.76233165,0
+IMCG.US,D,20200915,000000,51.7523,51.9345,51.6456,51.7881,84195.960200894,0
+IMCG.US,D,20200916,000000,52.0808,52.1257,51.5102,51.5451,110018.67884089,0
+IMCG.US,D,20200917,000000,50.619,51.1089,50.4446,51.093,313603.04053121,0
+IMCG.US,D,20200918,000000,51.4167,51.4167,50.363,50.9246,72415.273660048,0
+IMCG.US,D,20200921,000000,49.872,51.08,49.872,51.0562,226448.8547465,0
+IMCG.US,D,20200922,000000,51.3858,51.9654,50.7872,51.9654,143186.75394579,0
+IMCG.US,D,20200923,000000,52.0371,52.3209,50.9983,51.0432,93655.052189879,0
+IMCG.US,D,20200924,000000,50.604,51.2871,50.2415,50.7634,116302.64886924,0
+IMCG.US,D,20200925,000000,50.6757,52.1934,50.6757,52.0759,183305.55460777,0
+IMCG.US,D,20200928,000000,52.7052,53.02,52.533,52.7869,100115.75259934,0
+IMCG.US,D,20200929,000000,52.7999,53.1634,52.7919,52.7929,127284.03209552,0
+IMCG.US,D,20200930,000000,52.7849,53.4213,52.7052,52.8706,212932.99719111,0
+IMCG.US,D,20201001,000000,53.4512,53.7927,53.4104,53.6823,422461.92624605,0
+IMCG.US,D,20201002,000000,52.8019,53.6693,52.8019,53.259,128557.29415943,0
+IMCG.US,D,20201005,000000,53.7031,54.2479,53.6882,54.2479,165130.44155038,0
+IMCG.US,D,20201006,000000,54.2717,55.0047,53.8017,54.0039,183596.75807665,0
+IMCG.US,D,20201007,000000,54.5585,55.1691,54.5585,55.0974,60365.474947965,0
+IMCG.US,D,20201008,000000,55.4887,55.4887,55.1411,55.4071,91637.715055498,0
+IMCG.US,D,20201009,000000,55.8174,56.3014,55.8174,56.1749,127265.95739745,0
+IMCG.US,D,20201012,000000,56.7833,57.0244,56.4875,56.7734,176395.99919629,0
+IMCG.US,D,20201013,000000,56.7425,57.344,56.7425,57.1777,121357.53942896,0
+IMCG.US,D,20201014,000000,57.3909,57.4854,56.5304,56.7605,168129.83727981,0
+IMCG.US,D,20201015,000000,55.9806,56.9307,55.7008,56.8939,255301.09361268,0
+IMCG.US,D,20201016,000000,57.3142,57.4386,56.9357,56.9596,103024.77483841,0
+IMCG.US,D,20201019,000000,57.2633,57.6149,56.407,56.4119,141077.03502128,0
+IMCG.US,D,20201020,000000,56.7833,56.879,56.2626,56.2626,177148.1074659,0
+IMCG.US,D,20201021,000000,56.4238,56.7525,55.7964,55.7964,82383.469644619,0
+IMCG.US,D,20201022,000000,56.124,56.3661,55.4389,56.2316,132859.07229964,0
+IMCG.US,D,20201023,000000,56.5543,56.7336,56.142,56.7336,63124.878853032,0
+IMCG.US,D,20201026,000000,56.2396,56.5354,55.0804,55.6889,178584.04181242,0
+IMCG.US,D,20201027,000000,56.0703,56.2217,55.7008,55.8294,344763.82000066,0
+IMCG.US,D,20201028,000000,55.1262,55.1262,54.0796,54.1035,158549.2431538,0
+IMCG.US,D,20201029,000000,54.4221,54.8315,54.1802,54.5915,203795.23316778,0
+IMCG.US,D,20201030,000000,54.0467,54.2877,52.6854,53.0937,150573.2805563,0
+IMCG.US,D,20201102,000000,53.6334,54.0816,52.8128,53.4282,242192.92091373,0
+IMCG.US,D,20201103,000000,53.9601,54.8483,53.9601,54.7498,155682.39521022,0
+IMCG.US,D,20201104,000000,55.9638,57.2653,55.9011,56.8212,702652.88324844,0
+IMCG.US,D,20201105,000000,58.066,58.1557,57.7235,58.059,759977.7923214,0
+IMCG.US,D,20201106,000000,58.1606,58.7791,57.7692,58.6696,189020.17164699,0
+IMCG.US,D,20201109,000000,61.194,61.194,57.0473,57.1011,232168.49253517,0
+IMCG.US,D,20201110,000000,56.9158,56.9158,54.9977,55.8542,347969.06645806,0
+IMCG.US,D,20201111,000000,56.5922,57.2325,56.5922,57.1758,202946.72650847,0
+IMCG.US,D,20201112,000000,57.3789,57.5353,56.6778,56.9237,91431.8643275,0
+IMCG.US,D,20201113,000000,57.4954,57.599,56.9606,57.2723,190311.50840896,0
+IMCG.US,D,20201116,000000,57.4087,57.587,57.0801,57.5651,133254.70735735,0
+IMCG.US,D,20201117,000000,57.5551,58.0113,57.3042,57.8758,302219.99734786,0
+IMCG.US,D,20201118,000000,58.1109,58.1109,57.4466,57.4466,182310.44206413,0
+IMCG.US,D,20201119,000000,57.2823,58.3897,57.2823,58.3011,142985.92396725,0
+IMCG.US,D,20201120,000000,58.3538,58.8657,58.3538,58.5251,124313.75671299,0
+IMCG.US,D,20201123,000000,58.9284,58.9284,58.2821,58.6526,93692.205735908,0
+IMCG.US,D,20201124,000000,59.0489,59.0489,58.3877,58.4942,141350.16379209,0
+IMCG.US,D,20201125,000000,58.5779,59.1625,58.5779,59.0539,86086.774448798,0
+IMCG.US,D,20201127,000000,59.51,59.9253,59.4054,59.9253,41082.784558954,0
+IMCG.US,D,20201130,000000,60.2261,60.248,59.4493,60.1992,107273.33303432,0
+IMCG.US,D,20201201,000000,60.5527,60.5527,59.7719,60.1066,114236.10839012,0
+IMCG.US,D,20201202,000000,59.8855,59.8855,59.509,59.7988,119920.60093254,0
+IMCG.US,D,20201203,000000,59.8646,60.5209,59.8646,60.1484,299994.80118569,0
+IMCG.US,D,20201204,000000,60.489,60.8515,60.489,60.7897,90983.009325475,0
+IMCG.US,D,20201207,000000,60.967,61.0028,60.6802,60.8644,97837.336492865,0
+IMCG.US,D,20201208,000000,60.8325,61.4201,60.8325,61.3334,115036.41585457,0
+IMCG.US,D,20201209,000000,61.3683,61.3683,59.8168,60.0797,106296.29518874,0
+IMCG.US,D,20201210,000000,59.8068,60.9192,59.8068,60.9122,102643.1978792,0
+IMCG.US,D,20201211,000000,60.7648,61.0596,60.3535,61.0048,80104.04938825,0
+IMCG.US,D,20201214,000000,61.4679,61.6811,61.1662,61.196,158761.11878116,0
+IMCG.US,D,20201215,000000,61.7547,61.934,61.5795,61.8364,93134.902545474,0
+IMCG.US,D,20201216,000000,62.2009,62.2536,61.8145,62.1591,134762.94049615,0
+IMCG.US,D,20201217,000000,62.7327,63.2207,62.6091,63.2207,85279.437935089,0
+IMCG.US,D,20201218,000000,63.4487,63.7953,63.2614,63.7514,115072.56525071,0
+IMCG.US,D,20201221,000000,63.1937,63.6807,62.5394,63.6379,139842.93480318,0
+IMCG.US,D,20201222,000000,63.6877,64.3669,63.6549,64.3669,278935.76963654,0
+IMCG.US,D,20201223,000000,64.601,64.601,64.0243,64.1169,95230.563371484,0
+IMCG.US,D,20201224,000000,64.2832,64.3699,63.855,64.0552,70383.878427169,0
+IMCG.US,D,20201228,000000,64.5243,64.601,63.2047,63.2286,181644.6906853,0
+IMCG.US,D,20201229,000000,63.5742,63.5742,62.3423,62.7515,190687.06046882,0
+IMCG.US,D,20201230,000000,63.0713,63.3501,63.0713,63.126,140374.13009641,0
+IMCG.US,D,20201231,000000,63.2924,63.2924,62.6769,63.113,89697.697462853,0
+IMCG.US,D,20210104,000000,63.4368,63.4368,61.3414,62.1839,826737.6937859,0
+IMCG.US,D,20210105,000000,61.9718,62.7207,61.9718,62.6908,322195.55116282,0
+IMCG.US,D,20210106,000000,62.3732,63.4368,62.2138,62.8522,127527.03636954,0
+IMCG.US,D,20210107,000000,63.4607,64.7941,63.4607,64.7941,203934.81000286,0
+IMCG.US,D,20210108,000000,65.0282,65.5859,64.7812,65.2124,84317.462337908,0
+IMCG.US,D,20210111,000000,64.6915,65.5609,64.6915,65.1716,251175.04170369,0
+IMCG.US,D,20210112,000000,65.4574,65.5998,65.2174,65.5281,160148.85393283,0
+IMCG.US,D,20210113,000000,65.6396,65.6396,64.9266,65.0859,268148.18733955,0
+IMCG.US,D,20210114,000000,65.312,65.6516,64.7891,64.8589,78547.617054605,0
+IMCG.US,D,20210115,000000,64.7394,64.8907,64.0084,64.3739,159622.67938907,0
+IMCG.US,D,20210119,000000,65.0361,65.1924,64.7742,65.1506,200739.60504437,0
+IMCG.US,D,20210120,000000,65.549,65.9941,65.5271,65.9035,116885.05580699,0
+IMCG.US,D,20210121,000000,66.1923,66.1923,65.5819,65.6874,138010.36124905,0
+IMCG.US,D,20210122,000000,65.4574,65.6804,65.3867,65.546,118836.11904846,0
+IMCG.US,D,20210125,000000,66.0191,66.3855,65.0132,65.5072,153349.75500953,0
+IMCG.US,D,20210126,000000,65.8487,65.8487,64.4406,64.4406,130095.65179501,0
+IMCG.US,D,20210127,000000,63.5822,63.6668,62.2148,62.3512,149962.75742155,0
+IMCG.US,D,20210128,000000,62.7197,64.2145,62.7197,63.7226,138942.21234946,0
+IMCG.US,D,20210129,000000,63.6001,63.6001,62.5096,62.9259,274646.04129505,0
+IMCG.US,D,20210201,000000,63.6728,64.1428,63.1798,64.1159,124999.59108969,0
+IMCG.US,D,20210202,000000,64.7792,65.6526,64.7792,65.5559,198292.49175593,0
+IMCG.US,D,20210203,000000,65.543,65.7023,65.0879,65.1845,258361.74248556,0
+IMCG.US,D,20210204,000000,65.4375,66.1455,65.4375,66.0938,120854.46033273,0
+IMCG.US,D,20210205,000000,66.7529,66.9043,66.5289,66.8446,114454.00891683,0
+IMCG.US,D,20210208,000000,67.4172,67.6971,67.1085,67.4879,148180.39136205,0
+IMCG.US,D,20210209,000000,67.5198,67.8335,67.469,67.6184,121678.86739461,0
+IMCG.US,D,20210210,000000,67.9829,68.2129,67.0926,67.6263,104006.83343345,0
+IMCG.US,D,20210211,000000,68.1163,68.2418,67.726,68.177,88491.713441752,0
+IMCG.US,D,20210212,000000,68.2467,68.926,68.1492,68.926,212013.19588943,0
+IMCG.US,D,20210216,000000,69.4129,69.4129,68.188,68.2428,94856.015461517,0
+IMCG.US,D,20210217,000000,67.7718,67.7807,66.8805,67.732,97092.257272501,0
+IMCG.US,D,20210218,000000,67.0956,67.6024,66.509,67.3395,121684.89229397,0
+IMCG.US,D,20210219,000000,67.8882,68.2369,67.7887,67.9649,84401.810928892,0
+IMCG.US,D,20210222,000000,67.2968,67.2968,65.6107,65.6446,116673.18017963,0
+IMCG.US,D,20210223,000000,64.7692,65.297,63.0762,65.1526,396870.16208138,0
+IMCG.US,D,20210224,000000,64.9684,65.774,64.5183,65.6884,177838.96259206,0
+IMCG.US,D,20210225,000000,65.6017,65.6017,63.1042,63.3621,150912.68322002,0
+IMCG.US,D,20210226,000000,63.9934,64.4595,63.2545,64.1328,164032.90571769,0
+IMCG.US,D,20210301,000000,65.073,65.799,64.8937,65.7113,228235.23740557,0
+IMCG.US,D,20210302,000000,65.9284,65.9284,64.5163,64.6238,330587.23181589,0
+IMCG.US,D,20210303,000000,64.573,64.573,62.0614,62.0804,336891.28484209,0
+IMCG.US,D,20210304,000000,61.7696,61.9857,59.0728,59.9103,362811.40602167,0
+IMCG.US,D,20210305,000000,60.6005,60.6005,57.6398,60.3944,507886.96591559,0
+IMCG.US,D,20210308,000000,60.3755,60.9719,59.1186,59.1186,148270.7648524,0
+IMCG.US,D,20210309,000000,60.5308,61.4051,60.5308,61.1055,106734.10454195,0
+IMCG.US,D,20210310,000000,62.0644,62.1192,60.968,60.9939,111369.26044654,0
+IMCG.US,D,20210311,000000,61.934,62.8591,61.934,62.7197,455981.45381339,0
+IMCG.US,D,20210312,000000,62.0147,62.4638,61.5436,62.4638,106127.59800678,0
+IMCG.US,D,20210315,000000,62.6131,63.4158,62.5046,63.4158,116909.15540442,0
+IMCG.US,D,20210316,000000,63.5772,63.8112,62.5236,62.9089,112224.79615509,0
+IMCG.US,D,20210317,000000,62.3632,63.14,61.8334,62.8522,120513.04936922,0
+IMCG.US,D,20210318,000000,62.2078,62.2078,61.0198,61.0198,64789.759375085,0
+IMCG.US,D,20210319,000000,61.0058,61.9539,61.0058,61.7408,123064.59424651,0
+IMCG.US,D,20210322,000000,61.8015,62.4349,61.7996,62.2178,195141.46939272,0
+IMCG.US,D,20210323,000000,62.3164,62.3164,61.4281,61.5038,235745.27445287,0
+IMCG.US,D,20210324,000000,61.7269,61.7269,60.7021,60.7021,215141.1228051,0
+IMCG.US,D,20210325,000000,59.999,61.0397,59.8656,60.9122,122397.83871777,0
+IMCG.US,D,20210326,000000,61.0328,62.0584,60.8992,62.0584,81194.556171693,0
+IMCG.US,D,20210329,000000,61.6512,62.0017,61.3086,61.4061,57490.593805241,0
+IMCG.US,D,20210330,000000,61.3464,61.5555,61.0636,61.448,60847.466896448,0
+IMCG.US,D,20210331,000000,61.691,62.7068,61.691,62.408,67948.814937435,0
+IMCG.US,D,20210401,000000,62.8791,63.377,62.8791,63.3511,331194.74250096,0
+IMCG.US,D,20210405,000000,63.7723,63.8908,63.4885,63.6549,496728.85230819,0
+IMCG.US,D,20210406,000000,64.0901,64.5133,63.7893,64.1946,192636.1154105,0
+IMCG.US,D,20210407,000000,64.0941,64.0941,63.5582,63.6389,141296.94384778,0
+IMCG.US,D,20210408,000000,64.1996,64.342,63.9964,64.34,67228.839464389,0
+IMCG.US,D,20210409,000000,64.4157,64.6597,64.1458,64.6039,88429.456148406,0
+IMCG.US,D,20210412,000000,64.4844,64.7702,64.2892,64.7284,53727.040007499,0
+IMCG.US,D,20210413,000000,65.0172,65.31,64.7991,65.2234,60739.018708039,0
+IMCG.US,D,20210414,000000,65.3528,65.6416,64.9525,64.9973,151809.38907417,0
+IMCG.US,D,20210415,000000,65.4155,65.9533,65.4155,65.8875,131310.67316514,0
+IMCG.US,D,20210416,000000,66.2392,66.2392,65.8188,65.9592,49304.763880165,0
+IMCG.US,D,20210419,000000,66.0181,66.0181,65.0072,65.2552,111658.45561562,0
+IMCG.US,D,20210420,000000,65.3847,65.5132,64.5223,64.8698,152485.18195194,0
+IMCG.US,D,20210421,000000,64.6218,65.7402,64.6218,65.7402,85016.350663208,0
+IMCG.US,D,20210422,000000,65.7103,66.4831,65.4832,65.78,108508.43740231,0
+IMCG.US,D,20210423,000000,65.8597,66.8306,65.8597,66.7122,118918.45933965,0
+IMCG.US,D,20210426,000000,67.0467,67.2559,66.7042,67.2161,58343.117064121,0
+IMCG.US,D,20210427,000000,67.3953,67.3953,66.8685,67.1065,114341.54412885,0
+IMCG.US,D,20210428,000000,67.1464,67.1464,66.6325,66.7998,58512.818395982,0
+IMCG.US,D,20210429,000000,67.226,67.226,66.1166,66.6245,94463.392853482,0
+IMCG.US,D,20210430,000000,66.2142,66.4533,65.79,65.9095,99644.806299677,0
+IMCG.US,D,20210503,000000,66.3437,66.3536,65.5231,65.542,310657.86889599,0
+IMCG.US,D,20210504,000000,65.305,65.305,64.0572,64.7702,253858.13021692,0
+IMCG.US,D,20210505,000000,65.3548,65.3548,64.333,64.5023,654356.28586053,0
+IMCG.US,D,20210506,000000,64.1966,64.1966,63.3541,63.9586,369934.8453603,0
+IMCG.US,D,20210507,000000,64.3042,65.0172,64.3042,64.6717,1633600.2487462,0
+IMCG.US,D,20210510,000000,64.5023,64.5471,63.7693,63.7693,196920.82300254,0
+IMCG.US,D,20210511,000000,62.7397,63.7445,62.5226,63.5423,385380.67900941,0
+IMCG.US,D,20210512,000000,62.8891,63.1609,61.8294,61.8583,113357.47723403,0
+IMCG.US,D,20210513,000000,62.0764,62.7496,61.7498,62.3144,182895.86145156,0
+IMCG.US,D,20210514,000000,62.7496,63.7494,62.6908,63.5822,54709.098602535,0
+IMCG.US,D,20210517,000000,63.4238,63.4238,62.7048,63.0663,75159.615316725,0
+IMCG.US,D,20210518,000000,63.3541,63.5592,62.8989,62.9189,38424.799793047,0
+IMCG.US,D,20210519,000000,62.0764,62.7994,61.8483,62.7795,110598.07332896,0
+IMCG.US,D,20210520,000000,62.9289,64.1289,62.9289,63.9974,65925.452903699,0
+IMCG.US,D,20210521,000000,64.2743,64.5183,63.8889,63.8889,152382.75866289,0
+IMCG.US,D,20210524,000000,64.3042,64.7901,64.2643,64.582,211652.70607795,0
+IMCG.US,D,20210525,000000,64.7702,64.9086,64.4794,64.572,76555.383667541,0
+IMCG.US,D,20210526,000000,64.6517,64.9086,64.6517,64.8897,39560.493321661,0
+IMCG.US,D,20210527,000000,65.0072,65.2403,64.6647,65.1467,47926.066077524,0
+IMCG.US,D,20210528,000000,65.305,65.5609,65.2801,65.3249,998377.0349406,0
+IMCG.US,D,20210601,000000,65.8099,65.8099,64.8648,65.0869,70928.127668998,0
+IMCG.US,D,20210602,000000,65.2851,65.2851,64.9375,65.077,58125.21653741,0
+IMCG.US,D,20210603,000000,64.7602,64.7782,64.2165,64.5621,85253.330037879,0
+IMCG.US,D,20210604,000000,64.8499,65.2253,64.8499,65.2253,105415.65573287,0
+IMCG.US,D,20210607,000000,65.1367,65.4574,65.1367,65.4434,233787.18216215,0
+IMCG.US,D,20210608,000000,65.4832,65.77,65.1367,65.6804,45662.712219438,0
+IMCG.US,D,20210609,000000,65.9095,65.9095,65.5231,65.5609,76541.325569043,0
+IMCG.US,D,20210610,000000,65.6406,66.1665,65.5609,66.1176,38325.388953672,0
+IMCG.US,D,20210611,000000,66.3148,66.4741,66.1016,66.4741,67883.545194412,0
+IMCG.US,D,20210614,000000,66.4443,66.6036,66.2819,66.6036,52381.479151317,0
+IMCG.US,D,20210615,000000,66.6036,66.6135,66.1525,66.2063,43897.416708118,0
+IMCG.US,D,20210616,000000,66.2252,66.4631,65.6306,65.9891,50455.519657169,0
+IMCG.US,D,20210617,000000,65.9494,66.6036,65.8895,66.514,40755.431693942,0
+IMCG.US,D,20210618,000000,66.1276,66.3247,65.9374,66.0091,67499.95993541,0
+IMCG.US,D,20210621,000000,66.1276,66.8795,65.8895,66.8695,61123.608116933,0
+IMCG.US,D,20210622,000000,66.9392,67.456,66.8695,67.3883,32613.784364145,0
+IMCG.US,D,20210623,000000,67.3873,67.6632,67.3336,67.4511,46752.214852989,0
+IMCG.US,D,20210624,000000,67.8922,68.0118,67.8027,67.9321,25204.162306107,0
+IMCG.US,D,20210625,000000,68.2289,68.3374,68.0705,68.3374,39290.377000531,0
+IMCG.US,D,20210628,000000,68.3872,68.6063,68.3474,68.5854,63787.617782196,0
+IMCG.US,D,20210629,000000,68.5365,68.8045,68.5296,68.6262,70786.542534131,0
+IMCG.US,D,20210630,000000,68.437,68.4868,68.2976,68.2976,37214.799172375,0
+IMCG.US,D,20210701,000000,68.4968,68.6859,68.2777,68.6859,157212.71964665,0
+IMCG.US,D,20210702,000000,68.8144,68.8533,68.5167,68.8045,171739.75614396,0
+IMCG.US,D,20210706,000000,68.913,68.9429,68.4011,68.8931,49931.353413193,0
+IMCG.US,D,20210707,000000,69.1411,69.1759,68.3773,68.903,33818.764235354,0
+IMCG.US,D,20210708,000000,67.8027,68.5067,67.4262,68.1701,61560.413320247,0
+IMCG.US,D,20210709,000000,68.437,69.1112,68.3175,69.1112,200882.19432914,0
+IMCG.US,D,20210712,000000,69.1211,69.2028,68.923,68.9917,30787.235709372,0
+IMCG.US,D,20210713,000000,68.8931,68.923,68.3274,68.3872,52412.60779799,0
+IMCG.US,D,20210714,000000,68.6063,68.666,67.7927,67.8027,133976.69113019,0
+IMCG.US,D,20210715,000000,67.6632,67.9569,67.0936,67.5636,29693.71647625,0
+IMCG.US,D,20210716,000000,67.8027,67.9052,67.1981,67.238,37532.11053846,0
+IMCG.US,D,20210719,000000,66.3944,66.9293,66.0788,66.6235,108319.65722248,0
+IMCG.US,D,20210720,000000,67.0288,68.4071,67.0288,68.2089,36963.761699207,0
+IMCG.US,D,20210721,000000,68.447,68.8234,68.3872,68.7846,30890.663148317,0
+IMCG.US,D,20210722,000000,68.7248,68.9817,68.6461,68.913,46049.309928118,0
+IMCG.US,D,20210723,000000,69.1211,69.652,69.0484,69.6071,217182.5595369,0
+IMCG.US,D,20210726,000000,69.5474,69.5773,69.2008,69.3492,29523.010994496,0
+IMCG.US,D,20210727,000000,69.2805,69.2805,68.3175,69.0315,57054.79275182,0
+IMCG.US,D,20210728,000000,69.1311,69.6858,68.9528,69.5274,31253.161259572,0
+IMCG.US,D,20210729,000000,69.6171,70.1827,69.6171,69.8452,30678.787520964,0
+IMCG.US,D,20210730,000000,69.3005,69.9199,69.3005,69.7455,45339.375953998,0
+IMCG.US,D,20210802,000000,70.1419,70.1997,69.6171,69.6171,153449.16584891,0
+IMCG.US,D,20210803,000000,69.8849,70.0931,69.4956,70.0931,344555.96097287,0
+IMCG.US,D,20210804,000000,70.0732,70.3112,69.9248,70.132,31611.642771257,0
+IMCG.US,D,20210805,000000,70.2216,70.5482,70.1519,70.5353,59253.881016776,0
+IMCG.US,D,20210806,000000,70.5392,71.0252,70.1549,70.3351,36814.143365199,0
+IMCG.US,D,20210809,000000,70.361,70.4995,70.0185,70.3411,156497.76492307,0
+IMCG.US,D,20210810,000000,70.371,70.5392,70.0433,70.0433,90502.021526884,0
+IMCG.US,D,20210811,000000,70.3411,70.3411,69.6958,70.1917,42176.303792076,0
+IMCG.US,D,20210812,000000,70.2116,70.371,69.9945,70.2714,117311.81951137,0
+IMCG.US,D,20210813,000000,70.361,70.4596,70.2116,70.2913,36413.487558022,0
+IMCG.US,D,20210816,000000,70.0035,70.1718,69.657,70.1519,62125.749709822,0
+IMCG.US,D,20210817,000000,69.5971,69.7356,69.1211,69.6021,35738.698830145,0
+IMCG.US,D,20210818,000000,69.4389,69.7257,68.9917,68.9917,34891.196320729,0
+IMCG.US,D,20210819,000000,68.6063,69.3293,68.4868,68.9817,57764.726725941,0
+IMCG.US,D,20210820,000000,68.913,69.7157,68.913,69.6958,28747.807277352,0
+IMCG.US,D,20210823,000000,69.9935,70.4895,69.9935,70.3511,47507.335572279,0
+IMCG.US,D,20210824,000000,70.5881,71.0641,70.5881,70.9954,24294.402503344,0
+IMCG.US,D,20210825,000000,71.0949,71.5988,71.0661,71.5301,40782.543741045,0
+IMCG.US,D,20210826,000000,71.5202,71.5899,71.0352,71.0949,57628.162340537,0
+IMCG.US,D,20210827,000000,71.322,72.036,71.2255,71.9066,41164.120700261,0
+IMCG.US,D,20210830,000000,72.0261,72.3338,71.8189,72.1047,34294.731284481,0
+IMCG.US,D,20210831,000000,72.1645,72.1645,71.7692,71.8668,197704.05991882,0
+IMCG.US,D,20210901,000000,71.9763,72.3538,71.7891,72.1944,21920.592157064,0
+IMCG.US,D,20210902,000000,72.3538,72.6903,72.3538,72.6505,41879.075423844,0
+IMCG.US,D,20210903,000000,72.4922,72.7989,72.4633,72.7203,24250.219908067,0
+IMCG.US,D,20210907,000000,72.541,72.5808,71.9464,71.9663,178584.04181242,0
+IMCG.US,D,20210908,000000,71.8668,71.9265,71.4714,71.7692,42426.337115351,0
+IMCG.US,D,20210909,000000,71.8279,72.1695,71.6695,71.7194,38058.285082221,0
+IMCG.US,D,20210910,000000,72.1247,72.1247,71.2712,71.332,50178.374286791,0
+IMCG.US,D,20210913,000000,71.6596,71.6596,70.6827,70.9954,45766.139658384,0
+IMCG.US,D,20210914,000000,71.322,71.322,70.6229,70.7863,42354.038323079,0
+IMCG.US,D,20210915,000000,70.7962,71.2722,70.4198,71.2135,66767.934663652,0
+IMCG.US,D,20210916,000000,71.1636,71.56,70.8778,71.4316,43726.711226364,0
+IMCG.US,D,20210917,000000,71.3817,71.4017,70.7474,70.9854,165552.18450531,0
+IMCG.US,D,20210920,000000,69.637,70.0822,69.0614,69.8849,69016.226273347,0
+IMCG.US,D,20210921,000000,70.3311,70.4496,69.7157,69.9836,32305.510347095,0
+IMCG.US,D,20210922,000000,70.2514,70.9764,70.1619,70.7176,46104.538172215,0
+IMCG.US,D,20210923,000000,70.9854,71.7214,70.9854,71.4664,31556.41452716,0
+IMCG.US,D,20210924,000000,71.1438,71.3499,70.8748,71.2922,52920.707643683,0
+IMCG.US,D,20210927,000000,71.0541,71.2423,70.5482,70.7166,26131.996806937,0
+IMCG.US,D,20210928,000000,70.1599,70.1599,68.914,68.9688,74228.768366217,0
+IMCG.US,D,20210929,000000,69.3662,69.4657,68.8293,68.8393,39536.393724237,0
+IMCG.US,D,20210930,000000,69.1679,69.2526,68.3534,68.3832,41292.651886523,0
+IMCG.US,D,20211001,000000,68.6521,69.3263,67.7678,69.0684,114401.7931224,0
+IMCG.US,D,20211004,000000,68.8204,68.8204,67.3814,67.6981,209347.17792437,0
+IMCG.US,D,20211005,000000,67.9471,68.8293,67.9471,68.3434,27486.595012154,0
+IMCG.US,D,20211006,000000,67.8275,68.7109,67.6234,68.672,32245.261353534,0
+IMCG.US,D,20211007,000000,69.3662,70.121,69.3662,69.6041,59415.549149496,0
+IMCG.US,D,20211008,000000,69.7037,69.7735,69.0982,69.1481,120141.51390893,0
+IMCG.US,D,20211011,000000,69.0087,69.5743,68.7706,68.7806,62432.015427087,0
+IMCG.US,D,20211012,000000,69.1082,69.654,69.0186,69.2775,40646.983505534,0
+IMCG.US,D,20211013,000000,69.634,70.0015,69.4339,69.9816,50149.253939904,0
+IMCG.US,D,20211014,000000,70.6269,71.2822,70.6269,71.1746,28389.325765668,0
+IMCG.US,D,20211015,000000,71.56,71.7294,71.3419,71.3419,88777.896161164,0
+IMCG.US,D,20211018,000000,71.1438,71.8678,70.9645,71.8389,36205.628530239,0
+IMCG.US,D,20211019,000000,72.1655,72.4922,72.1057,72.295,39917.970683453,0
+IMCG.US,D,20211020,000000,72.4543,72.7223,72.3348,72.5131,129498.18260886,0
+IMCG.US,D,20211021,000000,72.5429,73.1982,72.2851,73.1683,58763.85586915,0
+IMCG.US,D,20211022,000000,73.1485,73.5458,72.8785,73.1783,27486.595012154,0
+IMCG.US,D,20211025,000000,73.268,73.7151,73.0628,73.4462,57686.403034311,0
+IMCG.US,D,20211026,000000,73.8535,73.8535,72.9921,73.1196,32534.456522624,0
+IMCG.US,D,20211027,000000,73.248,73.3576,72.2551,72.2551,78667.110891834,0
+IMCG.US,D,20211028,000000,72.4842,73.3476,72.4842,73.3476,32192.041409223,0
+IMCG.US,D,20211029,000000,72.9702,73.7171,72.9702,73.6454,52923.72009336,0
+IMCG.US,D,20211101,000000,73.9133,74.1513,73.6653,74.1314,51227.710924636,0
+IMCG.US,D,20211102,000000,74.1314,74.3505,73.983,74.3505,59350.279406471,0
+IMCG.US,D,20211103,000000,74.2708,74.3893,73.8246,74.3893,33225.311648783,0
+IMCG.US,D,20211104,000000,74.439,74.9261,74.3106,74.5884,57581.971445474,0
+IMCG.US,D,20211105,000000,74.9261,75.184,74.216,74.5786,30938.862343165,0
+IMCG.US,D,20211108,000000,75.184,75.2517,74.8564,75.184,32382.829888831,0
+IMCG.US,D,20211109,000000,75.4021,75.5714,74.9858,75.3035,56105.871103243,0
+IMCG.US,D,20211110,000000,75.0446,75.3035,73.8037,74.0517,46999.235726586,0
+IMCG.US,D,20211111,000000,74.4889,74.4889,74.1314,74.2111,35192.441288531,0
+IMCG.US,D,20211112,000000,74.3992,75.1023,74.3992,75.0545,50441.461558672,0
+IMCG.US,D,20211115,000000,75.2338,75.2338,74.8215,74.9559,59939.715393472,0
+IMCG.US,D,20211116,000000,75.0346,75.8393,74.9559,75.7796,53313.330251718,0
+IMCG.US,D,20211117,000000,75.6999,75.6999,74.8842,75.164,48575.751058084,0
+IMCG.US,D,20211118,000000,75.432,75.432,74.5786,74.7867,28448.570609335,0
+IMCG.US,D,20211119,000000,74.9759,75.0526,74.5287,74.5686,39822.576443648,0
+IMCG.US,D,20211122,000000,74.8564,74.8762,73.3267,73.4363,40081.647115959,0
+IMCG.US,D,20211123,000000,73.3676,73.6354,72.2651,73.0598,42616.121445067,0
+IMCG.US,D,20211124,000000,72.533,73.6553,72.3647,73.6553,50354.10051801,0
+IMCG.US,D,20211126,000000,72.4245,73.2281,72.1357,72.3149,44593.292583741,0
+IMCG.US,D,20211129,000000,72.9901,73.3496,72.3578,73.0199,42414.28731664,0
+IMCG.US,D,20211130,000000,72.7411,72.9492,71.1836,71.2822,165719.87753739,0
+IMCG.US,D,20211201,000000,72.2253,72.2851,69.4259,69.4359,288669.99869612,0
+IMCG.US,D,20211202,000000,69.4657,71.3619,69.4557,71.3619,517676.42321926,0
+IMCG.US,D,20211203,000000,71.4804,71.6397,69.2178,69.8929,57110.020995917,0
+IMCG.US,D,20211206,000000,69.4946,70.7344,69.3073,70.4088,93802.662224102,0
+IMCG.US,D,20211207,000000,71.6795,72.6804,71.6795,72.3348,31095.509726423,0
+IMCG.US,D,20211208,000000,72.6326,73.258,72.1556,73.1783,44804.164061203,0
+IMCG.US,D,20211209,000000,73.0499,73.2052,71.813,71.8189,66140.340980731,0
+IMCG.US,D,20211210,000000,72.2651,72.3348,71.4594,71.7592,45304.230707754,0
+IMCG.US,D,20211213,000000,71.7791,71.8189,71.0631,71.3509,40149.92930866,0
+IMCG.US,D,20211214,000000,70.7643,70.8748,69.7047,70.2375,174557.4007428,0
+IMCG.US,D,20211215,000000,70.2574,71.5202,69.7008,71.5003,73479.672546282,0
+IMCG.US,D,20211216,000000,71.8289,71.8289,69.8601,70.1977,47332.613490954,0
+IMCG.US,D,20211217,000000,69.8899,71.0232,69.3173,70.4367,40265.406546318,0
+IMCG.US,D,20211220,000000,69.2935,69.5404,68.7278,69.3422,261336.03446766,0
+IMCG.US,D,20211221,000000,69.7804,71.1626,69.7804,71.1626,114243.13743937,0
+IMCG.US,D,20211222,000000,71.1726,71.6995,71.1686,71.6895,90230.901055862,0
+IMCG.US,D,20211223,000000,71.8976,72.3806,71.5899,72.1864,41449.29926978,0
+IMCG.US,D,20211227,000000,72.3558,73.0021,72.1416,73.0021,48880.008475564,0
+IMCG.US,D,20211228,000000,73.0518,73.3097,72.524,72.6535,50017.710303963,0
+IMCG.US,D,20211229,000000,72.7133,72.9522,72.3657,72.8627,65084.979443531,0
+IMCG.US,D,20211230,000000,73.0021,73.4871,72.8925,73.0121,57486.57720567,0
+IMCG.US,D,20211231,000000,72.773,73.2102,72.773,72.8228,39577.563869836,0
+IMCG.US,D,20220103,000000,73.1116,73.1405,71.6695,72.1367,301209.82255583,0
+IMCG.US,D,20220104,000000,72.4354,72.4354,70.9934,71.6198,618086.39173715,0
+IMCG.US,D,20220105,000000,71.5103,71.5103,69.0843,69.0843,82745.967755873,0
+IMCG.US,D,20220106,000000,69.0345,69.7505,68.2986,69.1839,86659.139887622,0
+IMCG.US,D,20220107,000000,69.1541,69.4359,68.1592,68.179,79060.737649761,0
+IMCG.US,D,20220110,000000,67.712,67.9511,66.2999,67.9411,347537.28200422,0
+IMCG.US,D,20220111,000000,68.0208,68.914,67.4839,68.8652,79558.795996528,0
+IMCG.US,D,20220112,000000,69.2536,69.7207,68.5177,68.8254,172770.01393385,0
+IMCG.US,D,20220113,000000,69.0644,69.0644,67.2648,67.3545,201205.53059457,0
+IMCG.US,D,20220114,000000,66.9362,67.1055,65.8378,66.8566,127693.72525173,0
+IMCG.US,D,20220118,000000,66.0419,66.0768,65.2263,65.2661,127844.34773562,0
+IMCG.US,D,20220119,000000,65.534,66.0021,64.6995,64.7592,125293.80700824,0
+IMCG.US,D,20220120,000000,65.2064,66.1704,63.8142,63.874,214951.33847538,0
+IMCG.US,D,20220121,000000,63.6549,64.1528,62.6211,62.7207,185116.03686427,0
+IMCG.US,D,20220124,000000,61.6671,63.8341,60.2948,63.7544,574863.76375692,0
+IMCG.US,D,20220125,000000,62.8601,63.128,61.5475,62.2138,121079.38990869,0
+IMCG.US,D,20220126,000000,63.2674,63.6946,61.0805,61.3893,112669.63455755,0
+IMCG.US,D,20220127,000000,62.1341,62.5913,60.4541,60.6025,127702.76260076,0
+IMCG.US,D,20220128,000000,60.6324,62.2417,59.9572,62.2038,307432.53944073,0
+IMCG.US,D,20220131,000000,62.1142,64.4007,62.1142,64.3509,95420.3477012,0
+IMCG.US,D,20220201,000000,64.6597,65.067,63.7445,65.047,128689.84194526,0
+IMCG.US,D,20220202,000000,65.2562,65.2562,64.5173,64.9773,94922.289354433,0
+IMCG.US,D,20220203,000000,64.1229,64.5003,63.3471,63.4068,81434.547996042,0
+IMCG.US,D,20220204,000000,63.3571,64.601,63.0882,64.0532,102661.27257727,0
+IMCG.US,D,20220207,000000,64.2912,64.8289,63.9487,64.0432,86649.098388696,0
+IMCG.US,D,20220208,000000,63.9536,64.9375,63.6946,64.819,56332.808978988,0
+IMCG.US,D,20220209,000000,65.544,66.4791,65.544,66.4194,192722.47230127,0
+IMCG.US,D,20220210,000000,65.4255,66.9651,65.0072,65.3857,211512.12509298,0
+IMCG.US,D,20220211,000000,65.6037,65.9523,63.6966,64.0831,233653.63022643,0
+IMCG.US,D,20220214,000000,64.0631,64.5551,63.2476,63.6249,140524.75258031,0
+IMCG.US,D,20220215,000000,64.4704,65.0969,64.321,64.9973,172575.20885467,0
+IMCG.US,D,20220216,000000,64.6198,65.1467,64.1169,64.9973,80035.767195547,0
+IMCG.US,D,20220217,000000,64.4506,64.4506,63.0155,63.0982,94841.95736302,0
+IMCG.US,D,20220218,000000,62.9298,63.4068,62.1291,62.3333,133691.51256067,0
+IMCG.US,D,20220222,000000,62.0943,62.671,61.194,61.5775,179525.93441176,0
+IMCG.US,D,20220223,000000,61.935,62.0445,60.0259,60.0657,126265.82410434,0
+IMCG.US,D,20220224,000000,58.3957,62.1441,58.2164,61.9549,124759.59926533,0
+IMCG.US,D,20220225,000000,62.2736,63.5264,61.7656,63.5065,78932.2064635,0
+IMCG.US,D,20220228,000000,62.9398,63.8241,62.641,63.4068,138032.4525467,0
+IMCG.US,D,20220301,000000,63.387,63.4915,62.0445,62.4817,205467.14273909,0
+IMCG.US,D,20220302,000000,62.8601,63.7146,62.5016,63.5264,443265.90372247,0
+IMCG.US,D,20220303,000000,63.7943,63.7943,62.2935,62.6013,402289.55905213,0
+IMCG.US,D,20220304,000000,62.2238,62.3333,61.0915,61.6771,94360.969564429,0
+IMCG.US,D,20220307,000000,61.7069,61.7069,59.3995,59.4493,108791.60767204,0
+IMCG.US,D,20220308,000000,59.4294,60.6911,58.8926,59.2899,150153.54590115,0
+IMCG.US,D,20220309,000000,60.4929,61.4978,60.4929,61.1692,67563.221378649,0
+IMCG.US,D,20220310,000000,60.5129,60.8913,59.9413,60.8117,402539.59237541,0
+IMCG.US,D,20220311,000000,61.3186,61.3186,59.539,59.539,64908.24906242,0
+IMCG.US,D,20220314,000000,59.7082,60.0209,58.4265,58.6466,74572.18762951,0
+IMCG.US,D,20220315,000000,58.9125,59.9462,58.9125,59.8466,66761.909764296,0
+IMCG.US,D,20220316,000000,60.5527,61.9549,60.1653,61.9051,128507.08666479,0
+IMCG.US,D,20220317,000000,61.6671,63.0483,61.6671,63.0384,197438.96434716,0
+IMCG.US,D,20220318,000000,62.7407,64.2424,62.7407,64.1528,84344.57438501,0
+IMCG.US,D,20220321,000000,64.2613,64.3609,63.2177,63.8042,100014.33346018,0
+IMCG.US,D,20220322,000000,63.9437,64.6697,63.9337,64.4804,92014.271265251,0
+IMCG.US,D,20220323,000000,64.0631,64.3012,63.3073,63.3073,41246.46099146,0
+IMCG.US,D,20220324,000000,63.6857,64.1239,63.1779,64.1139,50226.57348164,0
+IMCG.US,D,20220325,000000,64.2434,64.2633,63.2374,63.9347,82148.498569733,0
+IMCG.US,D,20220328,000000,63.875,64.4177,63.382,64.4027,80222.539075585,0
+IMCG.US,D,20220329,000000,65.06,66.1618,65.0478,65.9961,101910.16845755,0
+IMCG.US,D,20220330,000000,65.7571,65.7571,64.7512,65.06,81858.29925075,0
+IMCG.US,D,20220331,000000,65.0999,65.2492,64.0144,64.0144,80986.69714391,0
+IMCG.US,D,20220401,000000,64.323,64.5223,63.8248,64.3629,73738.743218591,0
+IMCG.US,D,20220404,000000,64.4824,64.9484,64.4127,64.9106,47109.69221478,0
+IMCG.US,D,20220405,000000,64.7214,64.9555,63.5881,63.7853,57702.469432594,0
+IMCG.US,D,20220406,000000,63.0185,63.0782,62.2896,62.8392,84220.059798319,0
+IMCG.US,D,20220407,000000,62.64,63.3073,62.1819,62.9686,203577.33264107,0
+IMCG.US,D,20220408,000000,62.7795,63.2171,62.4409,62.64,45770.156257954,0
+IMCG.US,D,20220411,000000,62.2516,62.6798,61.923,61.9927,137458.07880809,0
+IMCG.US,D,20220412,000000,62.65,63.1176,61.4251,61.6242,94337.874116897,0
+IMCG.US,D,20220413,000000,61.6542,62.7645,61.6542,62.66,160599.71723464,0
+IMCG.US,D,20220414,000000,62.7595,62.9388,61.8035,61.8533,136173.77109536,0
+IMCG.US,D,20220418,000000,61.7139,61.7139,60.9182,61.2857,99477.113267601,0
+IMCG.US,D,20220419,000000,61.3056,63.0185,61.3056,62.9089,69219.064551668,0
+IMCG.US,D,20220420,000000,63.2874,63.3968,62.7745,62.8989,47332.613490954,0
+IMCG.US,D,20220421,000000,63.4368,63.616,61.2557,61.3753,70038.45086409,0
+IMCG.US,D,20220422,000000,61.2757,61.2757,59.6922,59.7421,78455.235264479,0
+IMCG.US,D,20220425,000000,59.3239,60.2787,58.896,60.24,128373.53472907,0
+IMCG.US,D,20220426,000000,59.8118,59.9313,58.3778,58.3877,81883.402998067,0
+IMCG.US,D,20220427,000000,58.4175,59.2541,58.2763,58.3678,485889.05421678,0
+IMCG.US,D,20220428,000000,58.9354,59.8509,57.8787,59.6027,88126.202880819,0
+IMCG.US,D,20220429,000000,59.1346,59.8915,57.5213,57.581,65477.602051566,0
+IMCG.US,D,20220502,000000,57.5711,58.3274,56.665,58.1188,114463.04626586,0
+IMCG.US,D,20220503,000000,57.9695,58.557,57.8102,58.318,308007.91732923,0
+IMCG.US,D,20220504,000000,58.4275,60.001,57.4814,59.8915,65229.577028076,0
+IMCG.US,D,20220505,000000,59.1844,59.264,56.8342,57.352,70748.38483821,0
+IMCG.US,D,20220506,000000,56.9736,56.9736,55.2925,56.2665,123364.83506441,0
+IMCG.US,D,20220509,000000,55.2507,55.4997,53.2888,53.5478,138768.49441802,0
+IMCG.US,D,20220510,000000,54.4043,54.7951,52.542,53.5478,279050.24272431,0
+IMCG.US,D,20220511,000000,53.3287,54.3244,52.2532,52.3726,283274.70132279,0
+IMCG.US,D,20220512,000000,52.0042,53.4921,51.7851,52.9602,204763.23366432,0
+IMCG.US,D,20220513,000000,53.8366,55.3,53.8366,55.0117,85457.172466092,0
+IMCG.US,D,20220516,000000,54.3544,54.9905,54.215,54.2549,106532.27041353,0
+IMCG.US,D,20220517,000000,55.2706,55.5296,54.4141,55.5296,96865.319396756,0
+IMCG.US,D,20220518,000000,54.8325,54.8924,53.02,53.269,110819.99045524,0
+IMCG.US,D,20220519,000000,52.8408,54.4395,52.7113,53.8283,76510.19692237,0
+IMCG.US,D,20220520,000000,54.5237,54.5237,52.5452,53.9561,68550.300723147,0
+IMCG.US,D,20220523,000000,54.5437,54.5437,53.5478,54.4141,113022.09116987,0
+IMCG.US,D,20220524,000000,53.8764,53.8764,52.6315,53.3387,132282.69026125,0
+IMCG.US,D,20220525,000000,53.2291,54.4436,53.1494,54.1353,174595.55843872,0
+IMCG.US,D,20220526,000000,54.454,55.8582,54.454,55.6093,150692.77439352,0
+IMCG.US,D,20220527,000000,55.9578,57.3819,55.9578,57.3819,61041.267825735,0
+IMCG.US,D,20220531,000000,57.0632,57.0632,56.137,56.4358,154013.4980886,0
+IMCG.US,D,20220601,000000,56.7943,56.9237,55.2425,55.8582,158080.30515392,0
+IMCG.US,D,20220602,000000,55.8382,57.6707,55.6988,57.5413,231004.68280955,0
+IMCG.US,D,20220603,000000,56.9437,57.3126,56.5951,56.864,96185.509919416,0
+IMCG.US,D,20220606,000000,57.5611,57.5611,56.864,57.0034,70464.210418583,0
+IMCG.US,D,20220607,000000,56.396,57.8201,56.396,57.7504,63020.447264194,0
+IMCG.US,D,20220608,000000,57.3919,57.7097,56.9112,57.0134,279140.61621465,0
+IMCG.US,D,20220609,000000,56.7042,56.8139,55.6073,55.6272,157487.38788257,0
+IMCG.US,D,20220610,000000,54.6599,54.6898,53.7447,53.8621,119613.64450235,0
+IMCG.US,D,20220613,000000,52.2465,52.5058,50.9999,51.2293,259825.71199957,0
+IMCG.US,D,20220614,000000,51.4786,51.6481,50.591,50.98,242605.54268349,0
+IMCG.US,D,20220615,000000,51.6481,52.5856,51.0109,51.8576,181581.38592176,0
+IMCG.US,D,20220616,000000,50.6409,50.6409,49.2398,49.5339,136154.95429319,0
+IMCG.US,D,20220617,000000,49.7633,50.601,49.5838,50.2021,139017.79616109,0
+IMCG.US,D,20220621,000000,50.8902,51.5285,50.8603,51.0398,203818.29704699,0
+IMCG.US,D,20220622,000000,50.4315,51.688,50.4315,51.2093,109951.17716817,0
+IMCG.US,D,20220623,000000,51.3888,52.2764,51.3098,52.2265,99648.957430589,0
+IMCG.US,D,20220624,000000,52.8548,54.0116,52.7615,53.9817,93674.592509768,0
+IMCG.US,D,20220627,000000,54.0815,54.2111,53.523,53.8621,47066.925252344,0
+IMCG.US,D,20220628,000000,54.1313,54.4607,52.5756,52.6255,56023.458900006,0
+IMCG.US,D,20220629,000000,52.6853,52.6853,51.8576,52.3462,75775.563668438,0
+IMCG.US,D,20220630,000000,51.7279,52.3362,51.0797,51.7977,146129.27585536,0
+IMCG.US,D,20220701,000000,51.7977,52.6255,51.5185,52.5856,117594.11262075,0
+IMCG.US,D,20220705,000000,51.7678,53.1141,51.3789,53.0642,70162.187564586,0
+IMCG.US,D,20220706,000000,53.1939,53.4532,52.5756,53.0742,79199.943696065,0
+IMCG.US,D,20220707,000000,53.4332,54.1961,53.3435,54.1513,102637.14263771,0
+IMCG.US,D,20220708,000000,53.892,54.3208,53.3993,53.9518,69712.957036804,0
+IMCG.US,D,20220711,000000,53.4233,53.6427,53.0742,53.1939,93427.916818174,0
+IMCG.US,D,20220712,000000,53.0244,53.6249,52.2664,52.5457,143239.35982619,0
+IMCG.US,D,20220713,000000,51.6182,52.6753,51.4487,52.2664,136046.6576481,0
+IMCG.US,D,20220714,000000,51.7578,51.9274,51.0477,51.8376,51821.950169184,0
+IMCG.US,D,20220715,000000,52.5556,52.8149,52.0321,52.805,76463.447914105,0
+IMCG.US,D,20220718,000000,53.3235,53.533,52.416,52.6255,192134.29233779,0
+IMCG.US,D,20220719,000000,53.2238,54.3308,53.2039,54.3308,76567.73357234,0
+IMCG.US,D,20220720,000000,54.2809,55.333,54.2809,55.2383,261745.9719565,0
+IMCG.US,D,20220721,000000,54.9989,55.9364,54.9559,55.9364,115482.32804149,0
+IMCG.US,D,20220722,000000,55.9064,56.215,54.8249,55.0987,71497.846187368,0
+IMCG.US,D,20220725,000000,55.2782,55.2782,54.5801,55.0289,65959.67608705,0
+IMCG.US,D,20220726,000000,54.7995,54.7995,54.2111,54.3707,102674.24426612,0
+IMCG.US,D,20220727,000000,54.969,56.076,54.8394,55.8566,48010.50991003,0
+IMCG.US,D,20220728,000000,56.0261,57.0433,55.5773,56.9835,95497.586035457,0
+IMCG.US,D,20220729,000000,56.8738,57.7078,56.7641,57.5818,96291.761432786,0
+IMCG.US,D,20220801,000000,57.3325,57.8556,56.9236,57.5519,50517.37669453,0
+IMCG.US,D,20220802,000000,57.4223,58.1483,57.1929,57.532,49663.036494373,0
+IMCG.US,D,20220803,000000,57.9109,58.3697,57.602,58.26,97006.719839726,0
+IMCG.US,D,20220804,000000,58.2699,58.3895,58.0107,58.2799,56673.238770548,0
+IMCG.US,D,20220805,000000,57.8312,58.6489,57.7883,58.5891,249423.21759061,0
+IMCG.US,D,20220808,000000,58.9979,59.5265,58.7587,58.8783,351379.49520965,0
+IMCG.US,D,20220809,000000,58.6888,58.6888,57.8511,58.0605,94972.146757426,0
+IMCG.US,D,20220810,000000,59.2672,59.9154,59.2672,59.8456,142823.21993996,0
+IMCG.US,D,20220811,000000,60.3742,60.8329,59.637,59.7658,72491.568180743,0
+IMCG.US,D,20220812,000000,60.1548,60.793,59.8955,60.7731,180044.1752095,0
+IMCG.US,D,20220815,000000,60.4739,61.0194,60.4739,60.8828,84347.042578001,0
+IMCG.US,D,20220816,000000,60.6634,61.1715,60.332,60.8927,186415.62782899,0
+IMCG.US,D,20220817,000000,60.2645,60.4639,59.7613,60.085,86000.571909057,0
+IMCG.US,D,20220818,000000,60.2445,60.3841,60.0372,60.2246,107705.02452926,0
+IMCG.US,D,20220819,000000,59.7559,59.8057,58.9331,59.0777,218419.29194663,0
+IMCG.US,D,20220822,000000,58.2899,58.4096,57.6826,57.8212,83668.183052758,0
+IMCG.US,D,20220823,000000,57.7514,58.2101,57.4921,57.6018,50007.98136392,0
+IMCG.US,D,20220824,000000,57.6616,58.2201,57.512,58.0107,44731.528155904,0
+IMCG.US,D,20220825,000000,58.26,58.9481,58.24,58.9481,109458.82853169,0
+IMCG.US,D,20220826,000000,59.0578,59.0578,56.8538,56.8937,119933.52070405,0
+IMCG.US,D,20220829,000000,56.435,56.8489,56.2156,56.3552,105502.99274575,0
+IMCG.US,D,20220830,000000,56.6843,56.6843,55.4976,55.7269,74430.880325233,0
+IMCG.US,D,20220831,000000,56.1657,56.3353,55.3776,55.4876,85693.731414634,0
+IMCG.US,D,20220901,000000,55.0189,55.1186,54.1014,55.0787,88477.356292143,0
+IMCG.US,D,20220902,000000,55.697,55.8544,54.4105,54.6698,129432.54032388,0
+IMCG.US,D,20220906,000000,54.8493,54.9589,54.1859,54.61,78641.413776479,0
+IMCG.US,D,20220907,000000,54.5601,55.9962,54.5601,55.9471,81870.258194915,0
+IMCG.US,D,20220908,000000,55.5973,56.5646,55.3978,56.5547,82959.241126102,0
+IMCG.US,D,20220909,000000,57.0034,57.6716,56.9835,57.5918,48352.446539436,0
+IMCG.US,D,20220912,000000,57.891,58.1303,57.6766,58.1004,77675.768691089,0
+IMCG.US,D,20220913,000000,56.5547,56.6972,55.6371,55.7369,243970.28096097,0
+IMCG.US,D,20220914,000000,55.9064,56.0812,55.3779,55.8566,53873.569945619,0
+IMCG.US,D,20220915,000000,55.5873,56.3552,55.0987,55.2881,112981.47773727,0
+IMCG.US,D,20220916,000000,54.6898,54.6898,53.9618,54.4006,54575.492645279,0
+IMCG.US,D,20220919,000000,54.0216,54.8293,54.0216,54.7795,58094.130864003,0
+IMCG.US,D,20220920,000000,54.4305,54.4305,53.513,53.8222,96950.566023753,0
+IMCG.US,D,20220921,000000,54.0815,54.6898,52.9645,53.0244,130132.45753011,0
+IMCG.US,D,20220922,000000,52.8947,52.9521,51.6693,51.7578,125876.80047674,0
+IMCG.US,D,20220923,000000,51.0996,51.2193,50.2619,50.97,159735.54601491,0
+IMCG.US,D,20220926,000000,50.82,51.3933,50.21,50.31,459422,0
+IMCG.US,D,20220927,000000,50.94,51.1067,49.99,50.324,145456,0
+IMCG.US,D,20220928,000000,50.69,51.84,50.46,51.65,332308,0
+IMCG.US,D,20220929,000000,51.1,51.1,50.2317,50.69,88440,0
+IMCG.US,D,20220930,000000,50.73,51.5,50.32,50.38,84527,0
+IMCG.US,D,20221003,000000,50.85,52,50.5,51.76,87288,0
+IMCG.US,D,20221004,000000,52.72,53.59,52.72,53.58,115595,0
+IMCG.US,D,20221005,000000,52.98,53.704,52.48,53.37,44855,0
+IMCG.US,D,20221006,000000,53.22,53.78,52.89,53,64032,0
+IMCG.US,D,20221007,000000,52.37,52.37,51.0896,51.31,64731,0
+IMCG.US,D,20221010,000000,51.49,51.49,50.29,50.7,133980,0
+IMCG.US,D,20221011,000000,50.53,50.92,49.8,50.33,52256,0
+IMCG.US,D,20221012,000000,50.42,50.42,49.805,49.99,62685,0
+IMCG.US,D,20221013,000000,48.8,51.01,48.44,50.73,146905,0
+IMCG.US,D,20221014,000000,51.14,51.42,49.11,49.2,88119,0
+IMCG.US,D,20221017,000000,50.16,50.95,50.16,50.7,202819,0
+IMCG.US,D,20221018,000000,51.86,52.1688,51.0695,51.51,386912,0
+IMCG.US,D,20221019,000000,51.13,51.2,50.195,50.56,90199,0
+IMCG.US,D,20221020,000000,50.6,51.1056,49.88,50.04,145715,0
+IMCG.US,D,20221021,000000,49.97,51.07,49.51,51,84806,0
+IMCG.US,D,20221024,000000,51.23,51.54,50.71,51.4294,133098,0
+IMCG.US,D,20221025,000000,51.56,52.92,51.56,52.87,99765,0
+IMCG.US,D,20221026,000000,52.77,53.8,52.7,52.98,79131,0
+IMCG.US,D,20221027,000000,53.23,53.645,52.895,52.9786,68499,0
+IMCG.US,D,20221028,000000,52.85,53.9852,52.67,53.96,89688,0
+IMCG.US,D,20221031,000000,53.68,54.125,53.54,53.79,96388,0
+IMCG.US,D,20221101,000000,54.52,54.62,53.71,53.93,247730,0
+IMCG.US,D,20221102,000000,53.7,54.2,52.22,52.22,67877,0
+IMCG.US,D,20221103,000000,51.61,52.6399,51.4759,52.1696,345370,0
+IMCG.US,D,20221104,000000,52.87,52.87,51.6601,52.57,140221,0
+IMCG.US,D,20221107,000000,52.88,52.97,52.32,52.93,119852,0
+IMCG.US,D,20221108,000000,53.05,53.9099,52.68,53.3,114011,0
+IMCG.US,D,20221109,000000,53,53.18,52.16,52.2,78356,0
+IMCG.US,D,20221110,000000,54.36,55.94,54.36,55.83,68102,0
+IMCG.US,D,20221111,000000,56.04,56.862,56,56.61,51776,0
+IMCG.US,D,20221114,000000,56.39,56.59,55.78,55.81,54004,0
+IMCG.US,D,20221115,000000,56.89,56.99,56.275,56.67,137465,0
+IMCG.US,D,20221116,000000,56.41,56.41,55.6701,55.85,87060,0
+IMCG.US,D,20221117,000000,55.15,55.25,54.58,55.07,65283,0
+IMCG.US,D,20221118,000000,55.9,55.92,54.9644,55.47,92346,0
+IMCG.US,D,20221121,000000,55.31,55.39,55.06,55.32,63916,0
+IMCG.US,D,20221122,000000,55.53,56.05,55.26,56.05,176883,0
+IMCG.US,D,20221123,000000,56.06,56.59,56.02,56.44,156394,0
+IMCG.US,D,20221125,000000,56.43,56.52,56.29,56.49,28447,0
+IMCG.US,D,20221128,000000,56.04,56.25,55.275,55.43,93258,0
+IMCG.US,D,20221129,000000,55.49,55.69,55.23,55.3914,176203,0
+IMCG.US,D,20221130,000000,55.56,57.27,55.2696,57.25,85524,0
+IMCG.US,D,20221201,000000,57.55,57.9,57.15,57.69,89317,0
+IMCG.US,D,20221202,000000,56.79,57.8056,56.79,57.62,109451,0
+IMCG.US,D,20221205,000000,57.11,57.1299,56,56.2,108493,0
+IMCG.US,D,20221206,000000,56.21,56.2199,54.865,55.24,279909,0
+IMCG.US,D,20221207,000000,55.09,55.61,55.05,55.19,149049,0
+IMCG.US,D,20221208,000000,55.59,56.08,55.37,55.79,83686,0
+IMCG.US,D,20221209,000000,55.48,55.9482,55.28,55.28,123287,0
+IMCG.US,D,20221212,000000,55.53,56.21,55.44,56.21,203607,0
+IMCG.US,D,20221213,000000,57.91,57.9322,56.305,56.8,112365,0
+IMCG.US,D,20221214,000000,56.78,57.16,56.1053,56.4,160134,0
+IMCG.US,D,20221215,000000,55.67,55.67,54.7484,54.87,136367,0
+IMCG.US,D,20221216,000000,54.36,54.5858,53.82,54.12,271099,0
+IMCG.US,D,20221219,000000,54.26,54.26,53.2321,53.47,98918,0
+IMCG.US,D,20221220,000000,53.22,53.789,53.08,53.59,195126,0
+IMCG.US,D,20221221,000000,54.02,54.59,53.77,54.45,654980,0
+IMCG.US,D,20221222,000000,53.94,53.962,52.76,53.64,117245,0
+IMCG.US,D,20221223,000000,53.41,53.8277,53.1211,53.79,137787,0
+IMCG.US,D,20221227,000000,53.71,53.89,53.34,53.62,156931,0
+IMCG.US,D,20221228,000000,53.53,53.8196,52.87,52.93,138406,0
+IMCG.US,D,20221229,000000,53.35,54.23,53.24,54.07,93555,0
+IMCG.US,D,20221230,000000,53.48,53.88,53.255,53.88,125539,0
+IMCG.US,D,20230103,000000,54.39,54.545,53.16,53.55,110141,0
+IMCG.US,D,20230104,000000,54.1,54.57,53.78,54.3,144944,0
+IMCG.US,D,20230105,000000,54.08,54.08,53.29,53.41,134533,0
+IMCG.US,D,20230106,000000,53.84,54.7026,53.41,54.58,98428,0
+IMCG.US,D,20230109,000000,54.98,55.56,54.825,54.89,138375,0
+IMCG.US,D,20230110,000000,54.82,55.41,54.6,55.41,176991,0
+IMCG.US,D,20230111,000000,55.63,56.37,55.63,56.36,123018,0
+IMCG.US,D,20230112,000000,56.55,56.715,55.82,56.62,103385,0
+IMCG.US,D,20230113,000000,56.17,56.98,56.17,56.94,111065,0
+IMCG.US,D,20230117,000000,56.9,57.2496,56.82,56.99,142694,0
+IMCG.US,D,20230118,000000,57.44,57.6204,56.27,56.3,66787,0
+IMCG.US,D,20230119,000000,55.85,56.01,55.33,55.49,88198,0
+IMCG.US,D,20230120,000000,55.62,56.69,55.45,56.69,136041,0
+IMCG.US,D,20230123,000000,56.82,57.7214,56.6,57.57,88845,0
+IMCG.US,D,20230124,000000,57.41,57.5999,57.17,57.42,372342,0
+IMCG.US,D,20230125,000000,56.72,57.48,56.29,57.48,83901,0
+IMCG.US,D,20230126,000000,57.97,58.1673,57.4716,58.1,83207,0
+IMCG.US,D,20230127,000000,57.85,58.74,57.85,58.46,74623,0
+IMCG.US,D,20230130,000000,58.07,58.3856,57.56,57.61,374850,0
+IMCG.US,D,20230131,000000,57.82,58.76,57.7,58.76,398162,0
+IMCG.US,D,20230201,000000,58.6,60.0763,58.32,59.74,111543,0
+IMCG.US,D,20230202,000000,60.42,61.15,60.3801,60.85,103015,0
+IMCG.US,D,20230203,000000,59.98,60.6,59.72,59.92,123605,0
+IMCG.US,D,20230206,000000,59.53,59.8,59.26,59.42,112596,0
+IMCG.US,D,20230207,000000,59.34,60.37,58.88,60.2,109111,0
+IMCG.US,D,20230208,000000,59.86,60.1537,59.49,59.64,78352,0
+IMCG.US,D,20230209,000000,60.07,60.32,58.88,58.98,71393,0
+IMCG.US,D,20230210,000000,58.78,58.9,58.41,58.82,57524,0
+IMCG.US,D,20230213,000000,59.01,59.6027,58.79,59.56,61546,0
+IMCG.US,D,20230214,000000,59.33,60.15,59.03,59.78,80782,0
+IMCG.US,D,20230215,000000,59.54,60.62,59.54,60.62,87905,0
+IMCG.US,D,20230216,000000,59.86,60.475,59.74,59.84,53352,0
+IMCG.US,D,20230217,000000,59.45,59.53,58.9828,59.37,73198,0
+IMCG.US,D,20230221,000000,58.81,58.8325,57.85,57.92,84519,0
+IMCG.US,D,20230222,000000,58.05,58.21,57.6201,57.85,64745,0
+IMCG.US,D,20230223,000000,58.31,58.36,57.41,58.11,86856,0
+IMCG.US,D,20230224,000000,57.38,57.6095,57.06,57.48,105657,0
+IMCG.US,D,20230227,000000,58.1,58.25,57.5113,57.67,76243,0
+IMCG.US,D,20230228,000000,57.67,58.04,57.57,57.57,78338,0
+IMCG.US,D,20230301,000000,57.59,57.8837,57.34,57.51,56321,0
+IMCG.US,D,20230302,000000,57.21,58.2417,57.075,58.13,44127,0
+IMCG.US,D,20230303,000000,58.26,59.2099,58.26,59.12,62347,0
+IMCG.US,D,20230306,000000,59.28,59.4893,58.73,58.82,71276,0
+IMCG.US,D,20230307,000000,58.85,59.0145,57.955,58,83092,0
+IMCG.US,D,20230308,000000,58.03,58.28,57.7801,58.14,111434,0
+IMCG.US,D,20230309,000000,58.16,58.33,56.76,56.78,79447,0
+IMCG.US,D,20230310,000000,56.58,56.58,54.82,55.09,74413,0
+IMCG.US,D,20230313,000000,54.48,55.42,54,54.8399,60824,0
+IMCG.US,D,20230314,000000,55.84,56.1938,55.17,55.71,265040,0
+IMCG.US,D,20230315,000000,54.9,54.9378,54.05,54.87,85371,0
+IMCG.US,D,20230316,000000,54.51,55.76,54.3001,55.665,134071,0
+IMCG.US,D,20230317,000000,55.44,55.44,54.4901,54.7,63087,0
+IMCG.US,D,20230320,000000,54.82,55.42,54.82,55.25,295294,0
+IMCG.US,D,20230321,000000,55.92,56.31,55.7,56.21,81622,0
+IMCG.US,D,20230322,000000,56.28,56.4,54.9,54.9,87633,0
+IMCG.US,D,20230323,000000,54.97,55.76,54.36,54.81,69440,0
+IMCG.US,D,20230324,000000,54.34,54.96,54.01,54.89,68803,0
+IMCG.US,D,20230327,000000,55.44,55.59,55.07,55.27,106608,0
+IMCG.US,D,20230328,000000,55.14,55.48,55.07,55.28,123432,0
+IMCG.US,D,20230329,000000,55.88,56.1787,55.6684,56.1,103753,0
+IMCG.US,D,20230330,000000,56.66,56.76,56.22,56.41,87414,0
+IMCG.US,D,20230331,000000,56.77,57.56,56.73,57.56,79887,0
+IMCG.US,D,20230403,000000,57.48,57.5126,56.94,57.34,78824,0
+IMCG.US,D,20230404,000000,57.43,57.5,56.49,56.66,105320,0
+IMCG.US,D,20230405,000000,56.45,56.4999,55.74,55.94,61927,0
+IMCG.US,D,20230406,000000,55.76,56.0499,55.475,56.02,44087,0
+IMCG.US,D,20230410,000000,55.6,56.45,55.6,56.45,84893,0
+IMCG.US,D,20230411,000000,56.58,56.9752,56.48,56.78,54332,0
+IMCG.US,D,20230412,000000,57.25,57.3,56.51,56.51,45436,0
+IMCG.US,D,20230413,000000,56.75,57.16,56.528,57.1,59950,0
+IMCG.US,D,20230414,000000,56.95,57.3677,56.47,56.8,68711,0
+IMCG.US,D,20230417,000000,56.78,57.18,56.71,57.18,65681,0
+IMCG.US,D,20230418,000000,57.41,57.56,57,57.24,71842,0
+IMCG.US,D,20230419,000000,56.93,57.146,56.76,57.04,61921,0
+IMCG.US,D,20230420,000000,56.63,57.06,56.571,56.76,70844,0
+IMCG.US,D,20230421,000000,56.86,56.8872,56.47,56.86,60945,0
+IMCG.US,D,20230424,000000,56.91,57.03,56.6,56.92,88545,0
+IMCG.US,D,20230425,000000,56.5,56.53,55.55,55.56,72091,0
+IMCG.US,D,20230426,000000,55.51,55.6954,55.07,55.21,158149,0
+IMCG.US,D,20230427,000000,55.42,56.0583,55.18,55.99,282586,0
+IMCG.US,D,20230428,000000,55.8,56.45,55.74,56.45,51339,0
+IMCG.US,D,20230501,000000,56.37,56.77,56.32,56.45,70173,0
+IMCG.US,D,20230502,000000,56.24,56.24,55.15,55.59,87203,0
+IMCG.US,D,20230503,000000,55.79,56.24,55.4479,55.48,88545,0
+IMCG.US,D,20230504,000000,55.46,55.689,55.1001,55.24,104950,0
+IMCG.US,D,20230505,000000,55.69,56.175,55.69,56.04,103720,0
+IMCG.US,D,20230508,000000,56.19,56.1916,55.8548,56.09,61568,0
+IMCG.US,D,20230509,000000,55.83,56.14,55.77,55.9908,57632,0
+IMCG.US,D,20230510,000000,56.54,56.54,55.7301,56.2,76988,0
+IMCG.US,D,20230511,000000,56.06,56.15,55.78,56.07,60409,0
+IMCG.US,D,20230512,000000,56.21,56.355,55.68,56.07,57847,0
+IMCG.US,D,20230515,000000,56.21,56.62,56.03,56.58,264358,0
+IMCG.US,D,20230516,000000,56.2,56.2,55.67,55.67,64534,0
+IMCG.US,D,20230517,000000,56.03,56.52,55.728,56.36,77370,0
+IMCG.US,D,20230518,000000,56.38,57.15,56.2963,57.1,106916,0
+IMCG.US,D,20230519,000000,57.24,57.314,56.71,56.87,96436,0
+IMCG.US,D,20230522,000000,57.01,57.48,56.9424,57.23,63166,0
+IMCG.US,D,20230523,000000,56.99,57.19,56.36,56.43,76079,0
+IMCG.US,D,20230524,000000,56.08,56.17,55.7701,55.92,96911,0
+IMCG.US,D,20230525,000000,56.15,56.1987,55.65,56.03,62967,0
+IMCG.US,D,20230526,000000,56.32,57.04,56.31,56.94,55717,0
+IMCG.US,D,20230530,000000,57.33,57.5,56.75,56.95,131640,0
+IMCG.US,D,20230531,000000,56.67,56.78,56.17,56.57,99965,0
+IMCG.US,D,20230601,000000,56.53,57.3,56.2881,57.11,182141,0
+IMCG.US,D,20230602,000000,57.71,58.4,57.6,58.33,206284,0
+IMCG.US,D,20230605,000000,58.24,58.3105,57.79,58.13,173888,0
+IMCG.US,D,20230606,000000,58.04,58.64,57.95,58.52,120134,0
+IMCG.US,D,20230607,000000,58.56,58.8,58.2288,58.38,63978,0
+IMCG.US,D,20230608,000000,58.35,58.58,58,58.48,64084,0
+IMCG.US,D,20230609,000000,58.67,58.7789,58.22,58.42,82418,0
+IMCG.US,D,20230612,000000,58.49,58.98,58.405,58.96,81963,0
+IMCG.US,D,20230613,000000,59.33,59.7037,59.24,59.65,287072,0
+IMCG.US,D,20230614,000000,59.79,59.92,59.1565,59.63,89943,0
+IMCG.US,D,20230615,000000,59.43,60.44,59.42,60.37,79092,0
+IMCG.US,D,20230616,000000,60.66,60.68,59.935,60.08,83819,0
+IMCG.US,D,20230620,000000,59.66,59.794,59.28,59.62,233445,0
+IMCG.US,D,20230621,000000,59.43,59.66,59.26,59.44,89828,0
+IMCG.US,D,20230622,000000,59.26,59.33,58.91,59.27,71690,0
+IMCG.US,D,20230623,000000,58.78,59,58.69,58.76,77753,0
+IMCG.US,D,20230626,000000,58.69,59.21,58.66,58.96,84106,0
+IMCG.US,D,20230627,000000,59.12,59.9597,59.04,59.89,78929,0
+IMCG.US,D,20230628,000000,59.77,60.14,59.69,60,80931,0
+IMCG.US,D,20230629,000000,59.92,60.32,59.92,60.32,60162,0
+IMCG.US,D,20230630,000000,60.82,61.13,60.75,60.94,69465,0
+IMCG.US,D,20230703,000000,60.88,61,60.75,60.99,209851,0
+IMCG.US,D,20230705,000000,60.71,60.84,60.38,60.72,65089,0
+IMCG.US,D,20230706,000000,60,60.1074,59.55,60.09,108693,0
+IMCG.US,D,20230707,000000,60.04,60.75,60.04,60.28,89924,0
+IMCG.US,D,20230710,000000,60.28,61.16,60.28,61.15,84106,0
+IMCG.US,D,20230711,000000,61.4,61.92,61.3062,61.82,102423,0
+IMCG.US,D,20230712,000000,62.45,62.51,62.01,62.1,170640,0
+IMCG.US,D,20230713,000000,62.43,62.68,62.3,62.56,90427,0
+IMCG.US,D,20230714,000000,62.56,62.6,62.09,62.23,78253,0
+IMCG.US,D,20230717,000000,62.21,62.96,62.13,62.78,111984,0
+IMCG.US,D,20230718,000000,62.73,63.09,62.73,63.07,88015,0
+IMCG.US,D,20230719,000000,63.22,63.37,62.9322,63.15,92582,0
+IMCG.US,D,20230720,000000,62.85,62.85,62.33,62.45,130054,0
+IMCG.US,D,20230721,000000,62.78,62.78,62.4322,62.56,77660,0
+IMCG.US,D,20230724,000000,62.63,62.69,62.3,62.43,78593,0
+IMCG.US,D,20230725,000000,62.4,62.7878,62.4,62.67,74909,0
+IMCG.US,D,20230726,000000,62.38,62.79,62.375,62.68,97511,0
+IMCG.US,D,20230727,000000,63.1,63.1,61.89,62,82085,0
+IMCG.US,D,20230728,000000,62.63,62.6899,62.28,62.55,70462,0
+IMCG.US,D,20230731,000000,62.79,63.02,62.71,62.92,62105,0
+IMCG.US,D,20230801,000000,62.49,62.73,62.39,62.71,87031,0
+IMCG.US,D,20230802,000000,62.05,62.1,61.5,61.65,98566,0
+IMCG.US,D,20230803,000000,61.26,61.58,61.16,61.41,58992,0
+IMCG.US,D,20230804,000000,61.52,61.744,60.93,61.02,73920,0
+IMCG.US,D,20230807,000000,61.28,61.52,61.05,61.52,54163,0
+IMCG.US,D,20230808,000000,60.94,61.03,60.455,60.99,101766,0
+IMCG.US,D,20230809,000000,60.95,61.04,60.5901,60.67,57223,0
+IMCG.US,D,20230810,000000,60.95,61.3999,60.38,60.59,133349,0
+IMCG.US,D,20230811,000000,60.36,60.6438,60.2788,60.44,67476,0
+IMCG.US,D,20230814,000000,60.25,60.71,60.22,60.71,53090,0
+IMCG.US,D,20230815,000000,60.38,60.43,59.91,60,68117,0
+IMCG.US,D,20230816,000000,59.95,60.1136,59.47,59.47,67109,0
+IMCG.US,D,20230817,000000,59.64,59.64,58.65,58.67,70948,0
+IMCG.US,D,20230818,000000,58.2,58.92,58.09,58.85,56908,0
+IMCG.US,D,20230821,000000,58.97,59.08,58.51,58.96,54444,0
+IMCG.US,D,20230822,000000,59.18,59.2099,58.7901,58.87,61088,0
+IMCG.US,D,20230823,000000,58.98,59.693,58.96,59.61,516098,0
+IMCG.US,D,20230824,000000,59.69,59.8152,58.69,58.69,60010,0
+IMCG.US,D,20230825,000000,58.88,59.365,58.5,59.16,77108,0
+IMCG.US,D,20230828,000000,59.48,59.72,59.379,59.53,78888,0
+IMCG.US,D,20230829,000000,59.53,60.43,59.5,60.43,60720,0
+IMCG.US,D,20230830,000000,60.45,60.869,60.45,60.8,194051,0
+IMCG.US,D,20230831,000000,60.78,61.08,60.72,60.72,155520,0
+IMCG.US,D,20230901,000000,61.18,61.28,60.92,61.1,98381,0
+IMCG.US,D,20230905,000000,60.85,60.85,60.35,60.35,104009,0
+IMCG.US,D,20230906,000000,60.33,60.55,59.97,60.21,75053,0
+IMCG.US,D,20230907,000000,59.79,60.04,59.5,59.97,74206,0
+IMCG.US,D,20230908,000000,59.92,60.07,59.59,59.64,80818,0
+IMCG.US,D,20230911,000000,60.01,60.06,59.73,59.9,93868,0
+IMCG.US,D,20230912,000000,59.67,59.99,59.57,59.61,45779,0
+IMCG.US,D,20230913,000000,59.51,59.59,59.095,59.2869,53948,0
+IMCG.US,D,20230914,000000,59.65,59.7873,59.31,59.7,66179,0
+IMCG.US,D,20230915,000000,59.55,59.55,58.97,59.09,59545,0
+IMCG.US,D,20230918,000000,58.97,59.18,58.9119,58.95,90482,0
+IMCG.US,D,20230919,000000,58.87,58.9475,58.4322,58.73,56845,0
+IMCG.US,D,20230920,000000,58.97,59.1689,58.44,58.44,72263,0
+IMCG.US,D,20230921,000000,58.06,58.07,57.16,57.18,92508,0
+IMCG.US,D,20230922,000000,57.38,57.4969,57.12,57.16,56969,0
+IMCG.US,D,20230925,000000,56.89,57.3607,56.89,57.29,358795,0
+IMCG.US,D,20230926,000000,56.85,57.02,56.3612,56.42,77050,0
+IMCG.US,D,20230927,000000,56.72,56.98,56.33,56.72,76274,0
+IMCG.US,D,20230928,000000,56.66,57.5642,56.66,57.27,88168,0
+IMCG.US,D,20230929,000000,57.78,57.88,57.08,57.13,65636,0
+IMCG.US,D,20231002,000000,57.08,57.155,56.4001,56.64,102107,0
+IMCG.US,D,20231003,000000,56.25,56.6182,55.5201,55.75,169228,0
+IMCG.US,D,20231004,000000,55.84,56.38,55.523,56.29,141502,0
+IMCG.US,D,20231005,000000,56.26,56.4,55.72,56.19,113752,0
+IMCG.US,D,20231006,000000,55.85,57.2997,55.85,57.03,68650,0
+IMCG.US,D,20231009,000000,56.73,57.53,56.695,57.44,203548,0
+IMCG.US,D,20231010,000000,57.62,58.346,57.5892,57.96,89892,0
+IMCG.US,D,20231011,000000,58.04,58.3099,57.7601,58.21,78329,0
+IMCG.US,D,20231012,000000,58.33,58.33,57.0503,57.35,68424,0
+IMCG.US,D,20231013,000000,57.52,57.52,56.665,56.86,92141,0
+IMCG.US,D,20231016,000000,57.15,57.77,56.95,57.65,72833,0
+IMCG.US,D,20231017,000000,57.21,58.2988,57.21,57.97,96472,0
+IMCG.US,D,20231018,000000,57.58,57.58,56.6061,56.63,95213,0
+IMCG.US,D,20231019,000000,56.72,56.93,55.79,55.89,147438,0
+IMCG.US,D,20231020,000000,55.85,55.91,55.1,55.13,145500,0
+IMCG.US,D,20231023,000000,54.86,55.42,54.62,54.82,138020,0
+IMCG.US,D,20231024,000000,55.09,55.4768,54.79,55.12,104073,0
+IMCG.US,D,20231025,000000,54.77,54.77,53.92,53.95,543121,0
+IMCG.US,D,20231026,000000,53.94,54.32,53.59,53.8,200877,0
+IMCG.US,D,20231027,000000,53.97,53.97,53.1313,53.24,165234,0
+IMCG.US,D,20231030,000000,53.62,53.67,53.01,53.51,78980,0
+IMCG.US,D,20231031,000000,53.51,54.05,53.364,53.94,76398,0
+IMCG.US,D,20231101,000000,53.92,54.08,53.42,54.08,117803,0
+IMCG.US,D,20231102,000000,54.66,55.37,54.66,55.29,91652,0
+IMCG.US,D,20231103,000000,55.89,56.73,55.87,56.5,119074,0
+IMCG.US,D,20231106,000000,56.57,56.57,55.82,56.13,90104,0
+IMCG.US,D,20231107,000000,56.18,56.5767,56,56.42,97016,0
+IMCG.US,D,20231108,000000,56.6,56.66,56.19,56.43,112336,0
+IMCG.US,D,20231109,000000,56.73,56.76,55.91,55.98,78176,0
+IMCG.US,D,20231110,000000,56.07,56.77,55.8669,56.72,114796,0
+IMCG.US,D,20231113,000000,56.55,56.8,56.39,56.67,66174,0
+IMCG.US,D,20231114,000000,57.77,58.71,57.77,58.58,281096,0
+IMCG.US,D,20231115,000000,58.69,59.2992,58.6509,58.72,159236,0
+IMCG.US,D,20231116,000000,58.6,58.75,58.23,58.38,131199,0
+IMCG.US,D,20231117,000000,58.67,58.79,58.54,58.79,97426,0
+IMCG.US,D,20231120,000000,58.78,59.28,58.67,59.21,116939,0
+IMCG.US,D,20231121,000000,59,59.2,58.9768,59.07,134601,0
+IMCG.US,D,20231122,000000,59.37,59.5493,59.15,59.3,84885,0
+IMCG.US,D,20231124,000000,59.15,59.49,59.15,59.46,26276,0
+IMCG.US,D,20231127,000000,59.33,59.53,59.16,59.36,109240,0
+IMCG.US,D,20231128,000000,59.3,59.5911,59.155,59.2,144224,0
+IMCG.US,D,20231129,000000,59.71,60.08,59.53,59.66,299493,0
+IMCG.US,D,20231130,000000,59.76,60.02,59.53,59.96,159356,0
+IMCG.US,D,20231201,000000,59.9,61.015,59.8598,60.99,99880,0
+IMCG.US,D,20231204,000000,60.66,61.07,60.54,60.97,111656,0
+IMCG.US,D,20231205,000000,60.66,60.66,60.13,60.37,201423,0
+IMCG.US,D,20231206,000000,60.71,60.95,60.26,60.32,84950,0
+IMCG.US,D,20231207,000000,60.49,60.56,60.2,60.51,93236,0
+IMCG.US,D,20231208,000000,60.43,60.92,60.43,60.77,462604,0
+IMCG.US,D,20231211,000000,60.9,61.45,60.9,61.44,76802,0
+IMCG.US,D,20231212,000000,61.49,61.8694,61.24,61.8,86159,0
+IMCG.US,D,20231213,000000,61.88,63.0518,61.6317,63.03,251041,0
+IMCG.US,D,20231214,000000,63.66,64.18,63.47,63.91,122963,0
+IMCG.US,D,20231215,000000,63.95,63.98,63.41,63.63,108014,0
+IMCG.US,D,20231218,000000,63.8,63.8899,63.54,63.8,105149,0
+IMCG.US,D,20231219,000000,64.05,64.4,64,64.37,179297,0
+IMCG.US,D,20231220,000000,64.01,64.355,63.05,63.05,178028,0
+IMCG.US,D,20231221,000000,63.68,64.01,63.42,63.97,300891,0
+IMCG.US,D,20231222,000000,64.18,64.4046,63.9028,64.26,1881034,0
+IMCG.US,D,20231226,000000,64.26,64.79,64.26,64.68,70620,0
+IMCG.US,D,20231227,000000,64.75,64.86,64.52,64.79,103082,0
+IMCG.US,D,20231228,000000,64.74,64.95,64.74,64.9,139842,0
+IMCG.US,D,20231229,000000,64.82,64.9899,64.3399,64.45,133481,0
+IMCG.US,D,20240102,000000,63.98,64.1637,63.38,63.6,123836,0
+IMCG.US,D,20240103,000000,63.09,63.09,62.4,62.4,102121,0
+IMCG.US,D,20240104,000000,62.31,62.79,62.31,62.42,103630,0
+IMCG.US,D,20240105,000000,62.17,62.89,62.17,62.41,110318,0
+IMCG.US,D,20240108,000000,62.5,63.49,62.45,63.47,125312,0
+IMCG.US,D,20240109,000000,63.06,63.6097,63.01,63.44,299335,0
+IMCG.US,D,20240110,000000,63.47,63.71,63.16,63.59,91443,0
+IMCG.US,D,20240111,000000,63.61,63.6599,62.92,63.56,80980,0
+IMCG.US,D,20240112,000000,63.82,64.0081,63.2801,63.48,70039,0
+IMCG.US,D,20240116,000000,63.06,63.2789,62.8,63.03,105607,0
+IMCG.US,D,20240117,000000,62.44,62.66,62.245,62.61,115756,0
+IMCG.US,D,20240118,000000,63.01,63.26,62.58,63.18,75062,0
+IMCG.US,D,20240119,000000,63.47,63.92,63.0501,63.85,107099,0
+IMCG.US,D,20240122,000000,64.3,64.75,64.25,64.5,104677,0
+IMCG.US,D,20240123,000000,64.69,64.74,64.2499,64.54,83819,0
+IMCG.US,D,20240124,000000,65,65,63.96,63.99,167486,0
+IMCG.US,D,20240125,000000,64.57,64.63,64.0403,64.32,91953,0
+IMCG.US,D,20240126,000000,64.42,64.5602,64.18,64.28,160948,0
+IMCG.US,D,20240129,000000,64.3,65.1,64.2706,65.1,189405,0
+IMCG.US,D,20240130,000000,64.97,65.14,64.86,65,94652,0
+IMCG.US,D,20240131,000000,64.78,64.94,63.92,63.94,181720,0
+IMCG.US,D,20240201,000000,64.28,64.98,63.84,64.98,117520,0
+IMCG.US,D,20240202,000000,64.71,65.6,64.4699,65.37,138730,0
+IMCG.US,D,20240205,000000,65.11,65.11,64.4704,64.8,107679,0
+IMCG.US,D,20240206,000000,65.02,65.41,64.9529,65.41,104027,0
+IMCG.US,D,20240207,000000,65.68,66.18,65.407,65.93,112803,0
+IMCG.US,D,20240208,000000,65.94,66.48,65.8936,66.44,123322,0
+IMCG.US,D,20240209,000000,66.53,66.86,66.43,66.72,126467,0
+IMCG.US,D,20240212,000000,66.73,67.135,66.68,66.76,159052,0
+IMCG.US,D,20240213,000000,65.52,66.1,65.23,65.76,191429,0
+IMCG.US,D,20240214,000000,66.31,66.83,66.17,66.78,97066,0
+IMCG.US,D,20240215,000000,67.11,67.4901,66.97,67.45,150039,0
+IMCG.US,D,20240216,000000,67.28,67.5743,66.9,66.96,279165,0
+IMCG.US,D,20240220,000000,66.58,66.58,66.15,66.44,105541,0
+IMCG.US,D,20240221,000000,65.98,66.3253,65.84,66.26,721344,0
+IMCG.US,D,20240222,000000,67.19,67.65,66.9863,67.56,114297,0
+IMCG.US,D,20240223,000000,67.78,67.96,67.45,67.7,94668,0
+IMCG.US,D,20240226,000000,67.75,67.89,67.64,67.65,97032,0
+IMCG.US,D,20240227,000000,67.92,68.01,67.76,67.97,279028,0
+IMCG.US,D,20240228,000000,67.64,68.29,67.64,68.1,85615,0
+IMCG.US,D,20240229,000000,68.54,68.77,68.15,68.61,308417,0
+IMCG.US,D,20240301,000000,68.72,69.1794,68.4,69.16,88108,0
+IMCG.US,D,20240304,000000,69.41,69.66,69.13,69.44,116029,0
+IMCG.US,D,20240305,000000,69.04,69.13,68.25,68.55,89436,0
+IMCG.US,D,20240306,000000,69.36,69.595,69.05,69.35,107846,0
+IMCG.US,D,20240307,000000,69.81,70.14,69.7018,70.08,95381,0
+IMCG.US,D,20240308,000000,70.28,70.528,69.42,69.62,1734437,0
+IMCG.US,D,20240311,000000,69.4,69.53,69,69.37,189874,0
+IMCG.US,D,20240312,000000,69.56,69.92,69.225,69.87,105332,0
+IMCG.US,D,20240313,000000,69.84,70.08,69.68,69.75,132763,0
+IMCG.US,D,20240314,000000,69.76,69.8397,68.7,69.15,108459,0
+IMCG.US,D,20240315,000000,68.84,69.18,68.685,68.8,144401,0
+IMCG.US,D,20240318,000000,69.11,69.27,68.895,68.95,216944,0
+IMCG.US,D,20240319,000000,68.64,69.22,68.545,69.19,129987,0
+IMCG.US,D,20240320,000000,69.16,69.955,69.14,69.88,81969,0
+IMCG.US,D,20240321,000000,70.23,70.66,70.15,70.34,74929,0
+IMCG.US,D,20240322,000000,70.33,70.37,69.7551,69.9,170362,0
+IMCG.US,D,20240325,000000,69.92,69.9787,69.78,69.81,77103,0
+IMCG.US,D,20240326,000000,70.16,70.26,69.86,69.91,83671,0
+IMCG.US,D,20240327,000000,70.42,70.56,70.04,70.54,120235,0
+IMCG.US,D,20240328,000000,70.64,70.8527,70.59,70.68,84769,0
+IMCG.US,D,20240401,000000,70.77,70.77,70.0901,70.15,88807,0
+IMCG.US,D,20240402,000000,69.54,69.54,69.21,69.54,121647,0
+IMCG.US,D,20240403,000000,69.36,69.88,69.36,69.63,110996,0
+IMCG.US,D,20240404,000000,70.3,70.3024,68.61,68.73,90340,0
+IMCG.US,D,20240405,000000,68.8,69.66,68.8,69.46,83503,0
+IMCG.US,D,20240408,000000,69.73,69.89,69.51,69.7,77754,0
+IMCG.US,D,20240409,000000,70.04,70.113,69.2,69.94,83997,0
+IMCG.US,D,20240410,000000,68.8,69.3,68.6,68.88,115807,0
+IMCG.US,D,20240411,000000,69.2,69.3799,68.5799,69.14,122810,0
+IMCG.US,D,20240412,000000,68.61,68.7299,67.751,67.96,89582,0
+IMCG.US,D,20240415,000000,68.64,68.68,66.82,66.91,89197,0
+IMCG.US,D,20240416,000000,66.84,67.07,66.38,66.74,658460,0
+IMCG.US,D,20240417,000000,67.05,67.05,66.04,66.15,107325,0
+IMCG.US,D,20240418,000000,66.3,66.6994,65.77,65.87,157039,0
+IMCG.US,D,20240419,000000,65.93,66.165,65.17,65.46,250110,0
+IMCG.US,D,20240422,000000,65.79,66.36,65.43,65.96,80963,0
+IMCG.US,D,20240423,000000,66.29,67.1298,66.27,67.01,117365,0
+IMCG.US,D,20240424,000000,67.14,67.44,66.5814,66.94,73420,0
+IMCG.US,D,20240425,000000,66.46,67.17,66.07,67.05,109664,0
+IMCG.US,D,20240426,000000,67.16,67.5798,66.995,67.36,493143,0
+IMCG.US,D,20240429,000000,67.51,67.785,67.3135,67.7,61456,0
+IMCG.US,D,20240430,000000,67.39,67.53,66.46,66.46,127264,0
+IMCG.US,D,20240501,000000,66.29,67.32,65.98,66.23,153705,0
+IMCG.US,D,20240502,000000,66.85,66.9863,65.87,66.91,112497,0
+IMCG.US,D,20240503,000000,67.64,67.78,67.145,67.42,69193,0
+IMCG.US,D,20240506,000000,67.83,68.215,67.696,68.21,88635,0
+IMCG.US,D,20240507,000000,68.17,68.3998,68.06,68.15,72983,0
+IMCG.US,D,20240508,000000,67.73,67.945,67.7201,67.84,103773,0
+IMCG.US,D,20240509,000000,67.95,68.46,67.86,68.44,82840,0
+IMCG.US,D,20240510,000000,68.76,68.855,68.42,68.58,67813,0
+IMCG.US,D,20240513,000000,68.93,68.93,68.31,68.36,81559,0
+IMCG.US,D,20240514,000000,68.53,68.8,68.3793,68.65,151004,0
+IMCG.US,D,20240515,000000,69.3,69.73,69.1515,69.73,167426,0
+IMCG.US,D,20240516,000000,69.73,69.74,69.41,69.45,111783,0
+IMCG.US,D,20240517,000000,69.43,69.565,69.25,69.48,52173,0
+IMCG.US,D,20240520,000000,69.52,69.76,69.48,69.7,99483,0
+IMCG.US,D,20240521,000000,69.53,69.59,69.335,69.55,117503,0
+IMCG.US,D,20240522,000000,69.56,69.7257,69.13,69.42,73334,0
+IMCG.US,D,20240523,000000,69.75,69.75,68.335,68.48,259137,0
+IMCG.US,D,20240524,000000,68.73,69.2299,68.57,69.05,132699,0
+IMCG.US,D,20240528,000000,69.14,69.14,68.2381,68.43,145194,0
+IMCG.US,D,20240529,000000,67.73,67.83,67.52,67.52,75781,0
+IMCG.US,D,20240530,000000,67.54,67.61,67.14,67.37,155989,0
+IMCG.US,D,20240531,000000,67.56,67.56,66.49,67.52,96840,0
+IMCG.US,D,20240603,000000,67.84,67.84,66.42,67.09,76215,0
+IMCG.US,D,20240604,000000,66.92,67.12,66.69,66.92,89749,0
+IMCG.US,D,20240605,000000,67.39,67.7712,66.97,67.73,85324,0
+IMCG.US,D,20240606,000000,67.7,67.78,67.33,67.48,84486,0
+IMCG.US,D,20240607,000000,67.19,67.5708,67,67.16,61134,0
+IMCG.US,D,20240610,000000,67,67.74,66.86,67.62,54202,0
+IMCG.US,D,20240611,000000,67.29,67.5195,66.87,67.51,63600,0
+IMCG.US,D,20240612,000000,68.37,68.6086,68.04,68.24,100977,0
+IMCG.US,D,20240613,000000,68.08,68.13,67.5519,67.86,98917,0
+IMCG.US,D,20240614,000000,67.51,67.53,66.9287,67.43,73972,0
+IMCG.US,D,20240617,000000,67.28,68.04,67.08,67.87,85294,0
+IMCG.US,D,20240618,000000,67.93,68.25,67.9201,68.25,58150,0
+IMCG.US,D,20240620,000000,68.21,68.32,67.88,68.07,74724,0
+IMCG.US,D,20240621,000000,67.98,68.14,67.47,68.05,66128,0
+IMCG.US,D,20240624,000000,68.06,68.5799,68.06,68.24,78434,0
+IMCG.US,D,20240625,000000,68.23,68.23,67.75,68.03,111264,0
+IMCG.US,D,20240626,000000,67.7,67.755,67.49,67.655,85756,0
+IMCG.US,D,20240627,000000,67.7,67.965,67.535,67.96,157453,0
+IMCG.US,D,20240628,000000,68.14,68.37,67.475,67.75,66182,0
+IMCG.US,D,20240701,000000,67.89,67.94,67.15,67.19,112698,0
+IMCG.US,D,20240702,000000,67.15,67.56,67.15,67.5,217511,0
+IMCG.US,D,20240703,000000,67.69,67.92,67.555,67.78,49231,0
+IMCG.US,D,20240705,000000,67.68,67.89,67.36,67.89,84585,0
+IMCG.US,D,20240708,000000,68,68.22,67.725,67.85,77621,0
+IMCG.US,D,20240709,000000,67.85,67.86,67.44,67.44,231677,0
+IMCG.US,D,20240710,000000,67.65,68.02,67.32,67.96,157062,0
+IMCG.US,D,20240711,000000,68.43,69,68.43,68.73,143860,0
+IMCG.US,D,20240712,000000,69.04,69.79,69,69.4,82166,0
+IMCG.US,D,20240715,000000,69.64,70.0599,69.34,69.58,127054,0
+IMCG.US,D,20240716,000000,69.83,70.85,69.83,70.82,185872,0
+IMCG.US,D,20240717,000000,70.17,70.5677,69.58,69.58,109205,0
+IMCG.US,D,20240718,000000,69.59,70.25,68.6698,68.8,143451,0
+IMCG.US,D,20240719,000000,68.77,68.93,68.38,68.54,71230,0
+IMCG.US,D,20240722,000000,69,69.4469,68.51,69.37,94959,0
+IMCG.US,D,20240723,000000,69.36,69.73,69.21,69.26,64400,0
+IMCG.US,D,20240724,000000,68.97,69.057,67.72,67.72,105020,0
+IMCG.US,D,20240725,000000,67.61,68.91,67.45,67.8,95347,0
+IMCG.US,D,20240726,000000,68.25,68.8096,68.05,68.58,90470,0
+IMCG.US,D,20240729,000000,68.81,68.9,68.39,68.75,81945,0
+IMCG.US,D,20240730,000000,68.99,69.28,68.35,68.73,99935,0
+IMCG.US,D,20240731,000000,69.42,70,69.22,69.31,97172,0
+IMCG.US,D,20240801,000000,69.39,69.67,67.74,68.24,130214,0
+IMCG.US,D,20240802,000000,67.32,67.32,65.975,66.73,170167,0
+IMCG.US,D,20240805,000000,64.19,66.051,64.17,65.15,309254,0
+IMCG.US,D,20240806,000000,65.49,66.88,65.31,66.02,217175,0
+IMCG.US,D,20240807,000000,66.74,67.17,65.43,65.44,120697,0
+IMCG.US,D,20240808,000000,65.96,67.1699,65.86,67.14,84163,0
+IMCG.US,D,20240809,000000,67.1,67.37,66.665,67.19,47013,0
+IMCG.US,D,20240812,000000,67.3,67.345,66.81,66.93,75334,0
+IMCG.US,D,20240813,000000,67.34,68.06,67.15,67.95,234430,0
+IMCG.US,D,20240814,000000,68.11,68.29,67.8635,68.19,83071,0
+IMCG.US,D,20240815,000000,68.93,69.37,68.91,69.24,143565,0
+IMCG.US,D,20240816,000000,69.11,69.46,69.0701,69.4,49351,0
+IMCG.US,D,20240819,000000,69.5,69.97,69.4,69.97,55257,0
+IMCG.US,D,20240820,000000,69.85,70.0497,69.381,69.62,68770,0
+IMCG.US,D,20240821,000000,69.86,70.35,69.7984,70.3,100177,0
+IMCG.US,D,20240822,000000,70.43,70.57,69.83,69.88,63990,0
+IMCG.US,D,20240823,000000,70.52,71.0055,70.29,70.96,57379,0
+IMCG.US,D,20240826,000000,71.06,71.2458,70.55,70.6,67739,0
+IMCG.US,D,20240827,000000,70.34,70.7,70.25,70.7,72604,0
+IMCG.US,D,20240828,000000,70.49,70.5769,69.79,70.21,100713,0
+IMCG.US,D,20240829,000000,70.48,71.16,70.345,70.52,69706,0
+IMCG.US,D,20240830,000000,70.94,71.09,70.22,71.09,51635,0
+IMCG.US,D,20240903,000000,70.63,70.81,69.39,69.6,86575,0
+IMCG.US,D,20240904,000000,69.36,69.79,69.14,69.36,86395,0
+IMCG.US,D,20240905,000000,69.34,69.34,68.575,69.03,97270,0
+IMCG.US,D,20240906,000000,69.05,69.4455,67.95,68.18,56093,0
+IMCG.US,D,20240909,000000,68.58,69.31,68.58,68.97,76076,0
+IMCG.US,D,20240910,000000,69.11,69.18,68.46,69.13,94258,0
+IMCG.US,D,20240911,000000,68.99,69.725,67.9289,69.62,67635,0
+IMCG.US,D,20240912,000000,69.73,70.24,69.38,70.19,50142,0
+IMCG.US,D,20240913,000000,70.4,71.06,70.4,70.79,62646,0
+IMCG.US,D,20240916,000000,71.03,71.35,70.9,71.29,50257,0
+IMCG.US,D,20240917,000000,71.55,71.82288,71.15,71.44,117466,0
+IMCG.US,D,20240918,000000,71.52,72.2,71.13,71.21,75593,0
+IMCG.US,D,20240919,000000,72.66,72.66,72.0579,72.39,81538,0
+IMCG.US,D,20240920,000000,72.19,72.19,71.7199,72.12,81959,0
+IMCG.US,D,20240923,000000,72.34,72.59,72.29323,72.58,62171,0
+IMCG.US,D,20240924,000000,72.72,72.75,72.4453,72.75,94475,0
+IMCG.US,D,20240925,000000,72.6,72.6,72.01,72.08,122956,0
+IMCG.US,D,20240926,000000,72.78,72.86,72.39,72.73,76698,0
+IMCG.US,D,20240927,000000,72.99,73.26,72.695,72.91,76022,0
+IMCG.US,D,20240930,000000,72.71,72.9776,72.245,72.97,219395,0
+IMCG.US,D,20241001,000000,72.86,72.97,71.945,72.39,154541,0
+IMCG.US,D,20241002,000000,72.15,72.6032,71.9,72.47,273351,0
+IMCG.US,D,20241003,000000,72.23,72.47,71.9985,72.18,71258,0
+IMCG.US,D,20241004,000000,72.93,72.93,72.2901,72.91,113697,0
+IMCG.US,D,20241007,000000,72.62,72.62,72.03,72.37,251142,0
+IMCG.US,D,20241008,000000,72.46,72.85,72.38,72.75,170571,0
+IMCG.US,D,20241009,000000,72.82,73.4854,72.82,73.43,116280,0
+IMCG.US,D,20241010,000000,73.03,73.45,72.92,73.22,131597,0
+IMCG.US,D,20241011,000000,73.38,74.3,73.38,74.18,140429,0
+IMCG.US,D,20241014,000000,74.38,74.82,74.1401,74.8,61108,0
+IMCG.US,D,20241015,000000,74.82,75.0545,74.3194,74.34,62038,0
+IMCG.US,D,20241016,000000,74.52,74.79,74.37,74.62,97779,0
+IMCG.US,D,20241017,000000,74.97,74.97,74.4719,74.62,81995,0
+IMCG.US,D,20241018,000000,74.71,75.03,74.661,74.99,68813,0
+IMCG.US,D,20241021,000000,74.82,74.91,74.19,74.47,72449,0
+IMCG.US,D,20241022,000000,74.15,74.17,73.7754,74.04,83374,0
+IMCG.US,D,20241023,000000,73.72,73.9298,73.1,73.52,73589,0
+IMCG.US,D,20241024,000000,73.87,73.94,73.46,73.6,101789,0
+IMCG.US,D,20241025,000000,74.18,74.32,73.43,73.53,133304,0
+IMCG.US,D,20241028,000000,74.02,74.3,73.9421,74,119591,0
+IMCG.US,D,20241029,000000,73.84,74.24,73.63,74.1,80674,0
+IMCG.US,D,20241030,000000,73.71,74.36,73.71,73.81,57018,0
+IMCG.US,D,20241031,000000,73.53,73.53,72.66,72.66,71025,0
+IMCG.US,D,20241101,000000,72.99,73.5,72.85,72.91,144428,0
+IMCG.US,D,20241104,000000,72.86,73.36,72.705,73.07,831926,0
+IMCG.US,D,20241105,000000,73.22,74.37,73.15,74.37,169296,0
+IMCG.US,D,20241106,000000,76.2,76.59,75.57,76.55,186707,0
+IMCG.US,D,20241107,000000,76.93,77.33,76.82,77.1,260252,0
+IMCG.US,D,20241108,000000,77.13,77.99,77,77.86,108397,0
+IMCG.US,D,20241111,000000,78.35,78.92,78.25,78.73,223116,0
+IMCG.US,D,20241112,000000,78.4085,78.707,77.8981,78.29,108614,0
+IMCG.US,D,20241113,000000,78.7092,78.97,78.135,78.27,85200,0
+IMCG.US,D,20241114,000000,78.17,78.18,77.28,77.34,87768,0
+IMCG.US,D,20241115,000000,77.1,77.18,76.44,76.66,149477,0
+IMCG.US,D,20241118,000000,76.6762,77.185,76.45,77.05,77349,0
+IMCG.US,D,20241119,000000,76.26,77.53,76.26,77.39,102667,0
+IMCG.US,D,20241120,000000,77.68,77.85,76.95,77.85,180821,0
+IMCG.US,D,20241121,000000,78.0653,79.0998,77.97,78.87,130092,0
+IMCG.US,D,20241122,000000,79.2414,79.92,79.13,79.81,135321,0
+IMCG.US,D,20241125,000000,80.5692,80.9658,80.3866,80.59,127628,0
+IMCG.US,D,20241126,000000,80.4,80.5,80.19,80.5,71882,0
+IMCG.US,D,20241127,000000,80.57,80.69,79.98,80.23,99089,0
+IMCG.US,D,20241129,000000,80.66,80.7399,80.44,80.44,26194,0
+IMCG.US,D,20241202,000000,80.4953,80.5574,80.28,80.36,169623,0
+IMCG.US,D,20241203,000000,80.4158,80.6799,80.201,80.51,93580,0
+IMCG.US,D,20241204,000000,80.8739,81.32,80.8369,81.32,115073,0
+IMCG.US,D,20241205,000000,81.27,81.37,80.75,80.83,154143,0
+IMCG.US,D,20241206,000000,81.32,81.61,81.31,81.45,107279,0
+IMCG.US,D,20241209,000000,81.55,81.68,80.42,80.54,111424,0
+IMCG.US,D,20241210,000000,80.2298,80.46,79.5473,79.56,102954,0
+IMCG.US,D,20241211,000000,80.19,80.349,80.05,80.21,107571,0
+IMCG.US,D,20241212,000000,80.0218,80.22,79.85,79.85,91947,0
+IMCG.US,D,20241213,000000,79.7958,79.93,79.2,79.39,80654,0
+IMCG.US,D,20241216,000000,79.5,79.8679,79.39,79.57,104918,0
+IMCG.US,D,20241217,000000,78.9,79,78.5823,78.71,112067,0
+IMCG.US,D,20241218,000000,78.59,78.78,75.61,75.62,168781,0
+IMCG.US,D,20241219,000000,76.2672,76.78,75.57,75.67,287317,0
+IMCG.US,D,20241220,000000,75.27,77.35,75.235,76.88,116361,0
+IMCG.US,D,20241223,000000,76.75,76.77,76.04,76.77,159044,0
+IMCG.US,D,20241224,000000,76.71,77.47,76.66,77.47,85193,0
+IMCG.US,D,20241226,000000,77.01,77.53,76.965,77.46,57183,0
+IMCG.US,D,20241227,000000,76.8799,77.14,76.09,76.58,168995,0
+IMCG.US,D,20241230,000000,75.89,76.0999,74.94,75.66,279576,0
+IMCG.US,D,20241231,000000,76.06,76.06,75.25,75.53,101312,0
+IMCG.US,D,20250102,000000,76.01,76.2899,75.0701,75.46,91037,0
+IMCG.US,D,20250103,000000,75.9,76.7389,75.7101,76.64,160143,0
+IMCG.US,D,20250106,000000,77.16,77.45,76.8,76.95,141986,0
+IMCG.US,D,20250107,000000,77.11,77.1843,75.79,76.15,136898,0
+IMCG.US,D,20250108,000000,76.01,76.6093,75.6301,76.57,373516,0
+IMCG.US,D,20250110,000000,75.64,75.75,75.0422,75.33,177656,0
+IMCG.US,D,20250113,000000,74.6113,75.54,74.5011,75.45,206402,0
+IMCG.US,D,20250114,000000,76.1515,76.45,75.6,76.18,110555,0
+IMCG.US,D,20250115,000000,77.62,77.6999,76.9501,77.03,116801,0
+IMCG.US,D,20250116,000000,77.3599,77.9494,77.035,77.76,98055,0
+IMCG.US,D,20250117,000000,78.35,78.5559,78.14,78.3,123721,0
+IMCG.US,D,20250121,000000,78.86,79.47,78.63,79.38,192396,0
+IMCG.US,D,20250122,000000,79.52,79.79,79.44,79.47,166546,0
+IMCG.US,D,20250123,000000,79.2201,79.75,78.9973,79.75,348627,0
+IMCG.US,D,20250124,000000,79.75,79.95,79.44,79.58,202663,0
+IMCG.US,D,20250127,000000,78.11,78.89,78.0526,78.62,158289,0
+IMCG.US,D,20250128,000000,78.74,79.425,78.3118,79.14,130639,0
+IMCG.US,D,20250129,000000,79.155,79.2999,78.63,78.98,151083,0
+IMCG.US,D,20250130,000000,79.5525,80.1688,79.39,79.82,133277,0
+IMCG.US,D,20250131,000000,80.01,80.3795,79.2917,79.38,106917,0
+IMCG.US,D,20250203,000000,77.9884,79.31,77.785,79.02,176516,0
+IMCG.US,D,20250204,000000,79.05,79.3399,78.93,79.09,199692,0
+IMCG.US,D,20250205,000000,79.355,79.89,79.0257,79.89,131708,0
+IMCG.US,D,20250206,000000,80.08,80.2092,79.35,79.99,166709,0
+IMCG.US,D,20250207,000000,80.315,80.4798,79.54,79.73,86911,0
+IMCG.US,D,20250210,000000,80.08,80.23,79.74,79.98,147367,0
+IMCG.US,D,20250211,000000,79.45,79.5285,79.07,79.43,105344,0
+IMCG.US,D,20250212,000000,78.39,79.13,78.3012,79.13,95200,0
+IMCG.US,D,20250213,000000,79.3899,79.72,78.91,79.72,103276,0
+IMCG.US,D,20250214,000000,79.705,79.8789,79.5237,79.56,114374,0
+IMCG.US,D,20250218,000000,79.9099,79.98,79.57,79.91,176251,0
+IMCG.US,D,20250219,000000,79.83,79.91,79.42,79.79,176851,0
+IMCG.US,D,20250220,000000,79.55,79.55,78.21,78.69,132389,0
+IMCG.US,D,20250221,000000,78.88,78.91,76.58,76.8,208026,0
+IMCG.US,D,20250224,000000,76.83,76.95,75.83,76.39,191164,0
+IMCG.US,D,20250225,000000,76.36,76.48,75.28,75.97,145833,0
+IMCG.US,D,20250226,000000,76.41,77.17,76.21,76.44,150151,0
+IMCG.US,D,20250227,000000,76.67,76.7848,75.31,75.39,185059,0
+IMCG.US,D,20250228,000000,75.45,76.44,75.16,76.44,151820,0
+IMCG.US,D,20250303,000000,76.85,77.045,74.72,75.04,326481,0
+IMCG.US,D,20250304,000000,74.35,75.3789,73.1501,74.16,444956,0
+IMCG.US,D,20250305,000000,74.15,75.3187,73.885,75.12,142127,0
+IMCG.US,D,20250306,000000,73.859,74.7582,73.1,73.25,169107,0
+IMCG.US,D,20250307,000000,73.19,73.69,71.76,73.45,148112,0
+IMCG.US,D,20250310,000000,72.59,72.6831,70.7928,71.3,345896,0
+IMCG.US,D,20250311,000000,71.3,71.825,70.4128,70.95,234938,0
+IMCG.US,D,20250312,000000,71.86,71.9,70.55,71.22,218206,0
+IMCG.US,D,20250313,000000,70.98,71.01,69.4902,69.69,223745,0
+IMCG.US,D,20250314,000000,70.6,71.56,70.52,71.45,125423,0
+IMCG.US,D,20250317,000000,71.7,73.0363,71.39,72.67,145040,0
+IMCG.US,D,20250318,000000,72.03,72.25,71.35,71.71,118032,0
+IMCG.US,D,20250319,000000,71.95,73.268,71.78,72.73,119085,0
+IMCG.US,D,20250320,000000,72.315,73.1891,72.315,72.53,98727,0
+IMCG.US,D,20250321,000000,71.87,72.49,71.5473,72.41,499519,0
+IMCG.US,D,20250324,000000,73.62,74.28,73.44,74.14,131416,0
+IMCG.US,D,20250325,000000,74.17,74.41,73.81,74.11,91040,0
+IMCG.US,D,20250326,000000,74.28,74.28,73.047,73.28,168398,0
+IMCG.US,D,20250327,000000,72.66,73.511,72.465,72.66,298482,0
+IMCG.US,D,20250328,000000,72.5629,72.5629,71.03,71.29,80189,0
+IMCG.US,D,20250331,000000,70.36,71.64,69.764,71.43,167971,0
+IMCG.US,D,20250401,000000,71.12,71.97,70.535,71.89,147700,0
+IMCG.US,D,20250402,000000,71.11,73.07,71.04,72.82,98489,0
+IMCG.US,D,20250403,000000,69.8003,70.39,68.685,68.88,156969,0
+IMCG.US,D,20250404,000000,67.05,67.1486,64.55,64.83,964217,0
+IMCG.US,D,20250407,000000,62.75,66.9999,61.65,64.48,650436,0
+IMCG.US,D,20250408,000000,66.49,66.8387,62.44,63.36,349670,0
+IMCG.US,D,20250409,000000,62.82,69.615,62.6001,69.2,347346,0
+IMCG.US,D,20250410,000000,67.74,67.98,65.1,66.95,252467,0
+IMCG.US,D,20250411,000000,66.76,68.18,66.01,68,194798,0
+IMCG.US,D,20250414,000000,69.11,69.21,68,68.79,110698,0
+IMCG.US,D,20250415,000000,69,69.41169,68.56,68.83,113843,0
+IMCG.US,D,20250416,000000,68.3834,68.8874,67.155,67.81,123495,0
+IMCG.US,D,20250417,000000,68.25,68.68,67.765,68.2,174855,0
+IMCG.US,D,20250421,000000,67.645,67.69,65.7835,66.47,167481,0
+IMCG.US,D,20250422,000000,67.47,68.68,67.3401,68.43,108804,0
+IMCG.US,D,20250423,000000,70.48,71.215,69.23,69.46,152708,0
+IMCG.US,D,20250424,000000,69.59,71.2686,69.57,71.17,151567,0
+IMCG.US,D,20250425,000000,71.041,71.3369,70.6175,71.21,104745,0
+IMCG.US,D,20250428,000000,71.45,71.7399,70.6401,71.38,266886,0
+IMCG.US,D,20250429,000000,71.2813,72.01,71.1282,71.86,86287,0
+IMCG.US,D,20250430,000000,70.48,72,70.2447,71.81,142058,0
+IMCG.US,D,20250501,000000,72.5062,72.96,72.06,72.18,75785,0
+IMCG.US,D,20250502,000000,73.01,73.78,73.01,73.58,182118,0
+IMCG.US,D,20250505,000000,72.98,73.98,72.9203,73.56,203419,0
+IMCG.US,D,20250506,000000,72.56,73.51,72.56,72.95,902896,0
+IMCG.US,D,20250507,000000,73.19,73.65,72.93,73.53,192213,0
+IMCG.US,D,20250508,000000,74.33,75.16,74.0427,74.44,79529,0
+IMCG.US,D,20250509,000000,74.86,74.8775,74.17,74.34,65957,0
+IMCG.US,D,20250512,000000,76.65,76.82,76.075,76.75,109499,0
+IMCG.US,D,20250513,000000,77.11,77.8861,76.92,77.56,108823,0
+IMCG.US,D,20250514,000000,77.67,77.67,77.28,77.49,86355,0
+IMCG.US,D,20250515,000000,77.31,77.82,77.02,77.82,91813,0
+IMCG.US,D,20250516,000000,77.76862,78.6299,77.76862,78.6,105668,0
+IMCG.US,D,20250519,000000,77.92,78.77,77.63,78.65,497658,0
+IMCG.US,D,20250520,000000,78.355,78.5691,77.945,78.29,93901,0
+IMCG.US,D,20250521,000000,77.8,77.86,76.48,76.6,78073,0
+IMCG.US,D,20250522,000000,76.6,77.08,76.26,76.67,132801,0
+IMCG.US,D,20250523,000000,75.43,76.331,75.43,76.12,85612,0
+IMCG.US,D,20250527,000000,77.07,77.5,76.69,77.42,103082,0
+IMCG.US,D,20250528,000000,77.41,77.5588,76.8572,76.9,81518,0
+IMCG.US,D,20250529,000000,77.2593,77.47,76.56,77.03,96799,0
+IMCG.US,D,20250530,000000,76.77,77.32,76.32,77.23,59023,0
+IMCG.US,D,20250602,000000,77.09,77.36,76.05051,77.35,55875,0
+IMCG.US,D,20250603,000000,77.602,78.21,77.16,78.19,71993,0
+IMCG.US,D,20250604,000000,78.3103,78.6,78.04,78.21,55423,0
+IMCG.US,D,20250605,000000,78.48,78.7299,77.88,78.14,102414,0
+IMCG.US,D,20250606,000000,78.69,78.9197,78.46,78.73,93977,0
+IMCG.US,D,20250609,000000,78.76,78.89,78.17,78.35,86870,0
+IMCG.US,D,20250610,000000,78.502,78.565,78.08,78.46,59631,0
+IMCG.US,D,20250611,000000,78.5345,78.727,77.9701,78.16,83388,0
+IMCG.US,D,20250612,000000,78.07,78.35,77.83,78.24,76252,0
+IMCG.US,D,20250613,000000,77.56,77.967,76.98,77.15,60410,0
+IMCG.US,D,20250616,000000,77.695,78.19,77.59,77.94,93052,0
+IMCG.US,D,20250617,000000,77.61,77.82,77.1456,77.33,134510,0
+IMCG.US,D,20250618,000000,77.39605,77.95,77.24,77.52,88253,0
+IMCG.US,D,20250620,000000,77.805,78.0686,77.2,77.54,262071,0
+IMCG.US,D,20250623,000000,77.11,78.12,76.9,78.12,178697,0
+IMCG.US,D,20250624,000000,78.73,79.23,78.33,79.21,99653,0
+IMCG.US,D,20250625,000000,79.2,79.2,78.42,78.61,152469,0
+IMCG.US,D,20250626,000000,78.67,79.31,78.65,79.31,110436,0
+IMCG.US,D,20250627,000000,79.3,80.04,79.15,79.67,120952,0
+IMCG.US,D,20250630,000000,79.74,80.33,79.68,80.23,101237,0
+IMCG.US,D,20250701,000000,79.95,80.4899,79.9199,80.19,117906,0
+IMCG.US,D,20250702,000000,80.1,80.54,79.9414,80.46,92538,0
+IMCG.US,D,20250703,000000,80.78,81.3297,80.77,81.29,51637,0
+IMCG.US,D,20250707,000000,80.8055,81.26,80.39,80.93,235151,0
+IMCG.US,D,20250708,000000,80.96395,81.08,80.53,80.69,141751,0
+IMCG.US,D,20250709,000000,80.84,81.1,80.535,81.06,84754,0
+IMCG.US,D,20250710,000000,81.05,81.3093,80.67,80.95,196027,0
+IMCG.US,D,20250711,000000,80.53,80.69,80.21,80.21,63701,0
+IMCG.US,D,20250714,000000,80.12,80.8765,80.07,80.73,78519,0
+IMCG.US,D,20250715,000000,81.0105,81.0105,79.93,79.98,77465,0
+IMCG.US,D,20250716,000000,80.12,80.4299,79.3132,80.39,72884,0
+IMCG.US,D,20250717,000000,80.56,81.3089,80.46,81.13,98765,0
+IMCG.US,D,20250718,000000,81.48,81.7273,81.2999,81.63,150159,0
+IMCG.US,D,20250721,000000,81.4802,81.88,81.12,81.2,88292,0
+IMCG.US,D,20250722,000000,81.11,81.65,80.8133,81.51,67530,0
+IMCG.US,D,20250723,000000,81.74,82.1,81.7043,82.06,122698,0
+IMCG.US,D,20250724,000000,82.07,82.3,81.96,82.05,232754,0
+IMCG.US,D,20250725,000000,82.4003,82.84,82.1628,82.77,54564,0
+IMCG.US,D,20250728,000000,82.84,82.92,82.46,82.57,101406,0
+IMCG.US,D,20250729,000000,82.6746,82.77,82.06,82.33,58350,0
+IMCG.US,D,20250730,000000,82.4798,82.7994,81.74,82.13,76594,0
+IMCG.US,D,20250731,000000,82.47,82.7889,81.58,81.71,82836,0
+IMCG.US,D,20250801,000000,80.46,80.75,79.55,80.3,128894,0
+IMCG.US,D,20250804,000000,80.905,81.63,80.81,81.59,107298,0
+IMCG.US,D,20250805,000000,81.6672,81.78,80.7609,80.97,54318,0
+IMCG.US,D,20250806,000000,80.88,81.1688,80.4145,81.06,55803,0
+IMCG.US,D,20250807,000000,81.715,81.81,80.23,80.72,61064,0
+IMCG.US,D,20250808,000000,80.8,80.91,80.17,80.22,78219,0
+IMCG.US,D,20250811,000000,80.28,80.6199,79.81,79.89,148498,0
+IMCG.US,D,20250812,000000,80.1018,80.81,80.01,80.81,79216,0
+IMCG.US,D,20250813,000000,81.02,81.55,80.6014,81.5,98109,0
+IMCG.US,D,20250814,000000,80.93,81.0393,80.54,80.83,86897,0
+IMCG.US,D,20250815,000000,80.88,80.91,80.6,80.72,68444,0
+IMCG.US,D,20250818,000000,80.5991,81.13,80.5991,81.01,67847,0
+IMCG.US,D,20250819,000000,80.92,81.4,80.6202,80.84,62515,0
+IMCG.US,D,20250820,000000,80.71,80.88,80.18,80.78,65877,0
+IMCG.US,D,20250821,000000,80.3204,80.67,80.2127,80.5,58459,0
+IMCG.US,D,20250822,000000,80.7264,82.25,80.7264,81.88,42542,0
+IMCG.US,D,20250825,000000,81.8632,81.8799,81.28,81.28,105718,0
+IMCG.US,D,20250826,000000,81.365,81.61,81.28,81.54,81408,0
+IMCG.US,D,20250827,000000,81.7294,82.07,81.61,81.89,71019,0
+IMCG.US,D,20250828,000000,82.2,82.57,82.16,82.51,102834,0
+IMCG.US,D,20250829,000000,82.395,82.5282,81.73,82.02,66443,0
+IMCG.US,D,20250902,000000,81.0421,81.44,80.8,81.44,101603,0
+IMCG.US,D,20250903,000000,81.4638,81.47,80.85,81.29,83106,0
+IMCG.US,D,20250904,000000,81.2339,82.01,81.11,82.01,2416620,0
+IMCG.US,D,20250905,000000,82.14,82.51,81.19,81.86,170401,0
+IMCG.US,D,20250908,000000,82.14,82.415,81.83,82.36,109020,0
+IMCG.US,D,20250909,000000,82.25,82.4199,81.79,82.36,99405,0
+IMCG.US,D,20250910,000000,82.6096,82.92,81.82,82.15,55936,0
+IMCG.US,D,20250911,000000,82.61,83.26,82.35,83.25,67236,0
+IMCG.US,D,20250912,000000,82.88,83.05,82.47,82.47,56027,0
+IMCG.US,D,20250915,000000,82.61,82.9899,82.485,82.57,161566,0
+IMCG.US,D,20250916,000000,82.34,82.4,81.78,82.03,66856,0
+IMCG.US,D,20250917,000000,82.4516,82.84,81.3885,81.97,79084,0
+IMCG.US,D,20250918,000000,82.4917,82.99,82.31,82.71,86521,0
+IMCG.US,D,20250919,000000,82.79,82.9048,82.2106,82.65,59107,0
+IMCG.US,D,20250922,000000,82.3543,82.9487,82.0806,82.86,85561,0
+IMCG.US,D,20250923,000000,83.0527,83.0969,82.3785,82.51,80082,0
+IMCG.US,D,20250924,000000,82.7085,82.7085,81.88,81.91,67135,0
+IMCG.US,D,20250925,000000,81.24,81.4,80.86,81.31,102232,0
+IMCG.US,D,20250926,000000,81.4863,82.1348,81.4,82.1,93336,0
+IMCG.US,D,20250929,000000,82.53,82.78,82.27,82.73,102654,0
+IMCG.US,D,20250930,000000,82.56,82.73,82.04,82.73,72930,0
+IMCG.US,D,20251001,000000,82.4799,82.5773,82.175,82.38,90435,0
+IMCG.US,D,20251002,000000,82.54,83,82.37,83,68985,0
+IMCG.US,D,20251003,000000,83.08,83.4424,82.88,82.98,87627,0
+IMCG.US,D,20251006,000000,83.46,83.66,82.88,83.28,85293,0
+IMCG.US,D,20251007,000000,83.5774,83.5774,82.22,82.71,81898,0
+IMCG.US,D,20251008,000000,82.75,83.52,82.673,83.45,963888,0
+IMCG.US,D,20251009,000000,83.3557,83.52,82.8,82.94,102749,0
+IMCG.US,D,20251010,000000,83.4,83.4391,80.87,80.93,152922,0
+IMCG.US,D,20251013,000000,81.6316,82.17,81.56,81.97,70068,0
+IMCG.US,D,20251014,000000,81.065,82.7986,80.9529,82.33,74768,0
+IMCG.US,D,20251015,000000,82.73,83.24,81.94,82.43,66456,0
+IMCG.US,D,20251016,000000,82.8399,82.8399,81.29,81.63,105011,0
+IMCG.US,D,20251017,000000,81.43,81.82,81.02,81.73,143179,0
+IMCG.US,D,20251020,000000,82.268,82.8194,82.23,82.63,59630,0
+IMCG.US,D,20251021,000000,82.44,83.2092,82.355,83.03,136910,0
+IMCG.US,D,20251022,000000,82.959,83.06,81.64,82.06,326373,0
+IMCG.US,D,20251023,000000,82.1,82.825,82.02,82.68,159774,0
+IMCG.US,D,20251024,000000,83.5799,83.5799,83.08,83.08,70753,0
+IMCG.US,D,20251027,000000,83.47,83.76,83.47,83.68,92049,0
+IMCG.US,D,20251028,000000,83.28,83.5,82.96,83.02,102906,0
+IMCG.US,D,20251029,000000,82.71,82.9295,81.91,82.24,203957,0
+IMCG.US,D,20251030,000000,81.59,82.55,81.49,81.53,128935,0
+IMCG.US,D,20251031,000000,81.9034,82.56,81.75,82.37,95600,0
+IMCG.US,D,20251103,000000,82.38,82.41,81.2919,82.18,102767,0
+IMCG.US,D,20251104,000000,81.05,81.58,80.955,81.06,135176,0
+IMCG.US,D,20251105,000000,80.98,81.7699,80.91,81.47,148204,0
+IMCG.US,D,20251106,000000,81.37,81.5299,80.28,80.53,139692,0
+IMCG.US,D,20251107,000000,79.91,81.29,79.7767,81.29,83313,0
+IMCG.US,D,20251110,000000,81.84,82.21,81.27,81.99,94298,0
+IMCG.US,D,20251111,000000,81.86,82.2076,81.74,81.99,77963,0
+IMCG.US,D,20251112,000000,82.26,82.44,81.91,81.96,139955,0
+IMCG.US,D,20251113,000000,81.5796,81.59,80.08,80.17,66909,0
+IMCG.US,D,20251114,000000,79.34,80.6999,79.3101,80.06,231946,0
+IMCG.US,D,20251117,000000,79.8207,79.96,78.305,78.63,92094,0
+IMCG.US,D,20251118,000000,78.5647,79.06,78.06,78.57,120017,0
+IMCG.US,D,20251119,000000,78.525,78.95,78.185,78.64,135448,0
+IMCG.US,D,20251120,000000,79.76,79.84,77.14,77.19,90463,0
+IMCG.US,D,20251121,000000,77.42,78.8,77.16,78.3,179846,0
+IMCG.US,D,20251124,000000,78.5851,79.16,78.185,78.91,170390,0
+IMCG.US,D,20251125,000000,79.03,80.25,78.71,80.12,70382,0
+IMCG.US,D,20251126,000000,80.442,80.9565,80.24,80.59,71279,0
+IMCG.US,D,20251128,000000,80.65,81.35,80.63,81.2,46039,0
+IMCG.US,D,20251201,000000,80.53,81.1242,80.41,80.5,111143,0
+IMCG.US,D,20251202,000000,80.9362,81.04,80.51,80.66,111808,0
+IMCG.US,D,20251203,000000,80.63,81.2899,80.63,81.24,95354,0
+IMCG.US,D,20251204,000000,81.1554,81.5397,80.95329,81.38,66685,0
+IMCG.US,D,20251205,000000,81.29,81.66,81.17,81.3,92365,0
+IMCG.US,D,20251208,000000,81.15,81.36,80.8,80.95,119018,0
+IMCG.US,D,20251209,000000,80.94,81.1333,80.5169,80.55,122163,0
+IMCG.US,D,20251210,000000,80.7002,81.6734,80.5594,81.43,168114,0
+IMCG.US,D,20251211,000000,81.2974,81.9899,81.26,81.95,75422,0
+IMCG.US,D,20251212,000000,82.101,82.1228,80.7935,80.96,94330,0
+IMCG.US,D,20251215,000000,81.0801,81.31,80.5,80.62,78266,0
+IMCG.US,D,20251216,000000,80.43,80.6049,79.8068,80.17,138419,0
+IMCG.US,D,20251217,000000,80.53,80.7768,79.56,79.56,98699,0
+IMCG.US,D,20251218,000000,80.495,80.59,79.75,79.9,150841,0
+IMCG.US,D,20251219,000000,80.26,80.74,80.03,80.51,204029,0
+IMCG.US,D,20251222,000000,80.9801,81.46,80.9366,81.41,75602,0
+IMCG.US,D,20251223,000000,81.2403,81.32,80.7801,81.23,176816,0
+IMCG.US,D,20251224,000000,81.1432,81.4969,81.118,81.33,45840,0
+IMCG.US,D,20251226,000000,81.29,81.42,81.16,81.34,94910,0
+IMCG.US,D,20251229,000000,81.286,81.3268,80.878,81.04,138199,0
+IMCG.US,D,20251230,000000,80.9288,81.1299,80.7,80.75,104330,0
+IMCG.US,D,20251231,000000,80.67,80.67,79.84,79.84,82839,0
+IMCG.US,D,20260102,000000,80.2254,80.811,79.92,80.72,116073,0
+IMCG.US,D,20260105,000000,81.1,81.91,81.04,81.68,171314,0
+IMCG.US,D,20260106,000000,81.6306,83.0899,81.54,82.97,244408,0
+IMCG.US,D,20260107,000000,82.854,82.89,82.075,82.14,125143,0
+IMCG.US,D,20260108,000000,82,82.08,81.64,81.73,114261,0
+IMCG.US,D,20260109,000000,82.47,82.7699,82.09,82.55,112747,0
+IMCG.US,D,20260112,000000,82.2119,82.985,82.2,82.88,99987,0
+IMCG.US,D,20260113,000000,83.12,83.17,82.71,83.08,92937,0
+IMCG.US,D,20260114,000000,82.9,83.05,82.2,82.81,103367,0
+IMCG.US,D,20260115,000000,83.44,83.83,83.33,83.42,95381,0
+IMCG.US,D,20260116,000000,83.36,83.8616,83.2501,83.47,85355,0
+IMCG.US,D,20260120,000000,82.45,82.91,81.785,81.95,144262,0
+IMCG.US,D,20260121,000000,82.38,83.48,82.14,83.14,87361,0
+IMCG.US,D,20260122,000000,83.86,83.89,83.0742,83.43,100053,0
+IMCG.US,D,20260123,000000,83.12,83.31,82.6301,82.89,108477,0
+IMCG.US,D,20260126,000000,83.19,83.64,83.03,83.13,89075,0
+IMCG.US,D,20260127,000000,83.3,83.58,83.1147,83.45,153559,0
+IMCG.US,D,20260128,000000,83.7003,83.83,83.31,83.49,171931,0
+IMCG.US,D,20260129,000000,83.89,83.91,82.19,83.1,103851,0
+IMCG.US,D,20260130,000000,83.22,83.22,81.47,81.91,139220,0
+IMCG.US,D,20260202,000000,81.825,82.85,81.75,82.65,131025,0
+IMCG.US,D,20260203,000000,82.86,82.88,80.97,82.03,124570,0
+IMCG.US,D,20260204,000000,81.9067,82.16,80.63,81.47,151341,0
+IMCG.US,D,20260205,000000,80.75,81.21,79.97,80.23,133686,0
+IMCG.US,D,20260206,000000,81.4,82.86,81.39,82.75,382390,0
+IMCG.US,D,20260209,000000,82.34,83.57,82.34,83.33,132307,0
+IMCG.US,D,20260210,000000,83.45,83.73,83.075,83.16,220743,0
+IMCG.US,D,20260211,000000,83.98,83.98,82.56,83.11,137515,0
+IMCG.US,D,20260212,000000,84,84.1,81.5017,81.54,140803,0
+IMCG.US,D,20260213,000000,81.76,83.1099,81.12,82.62,93329,0
+IMCG.US,D,20260217,000000,82.58,82.99,81.79,82.57,99057,0
+IMCG.US,D,20260218,000000,82.73,83.6599,82.73,83.19,95617,0
diff --git a/daily/us/nyse etfs/1/inda.us.txt b/daily/us/nyse etfs/1/inda.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1dbf1d1788341afbd7b92cf2a8d20d6b8987c32c
--- /dev/null
+++ b/daily/us/nyse etfs/1/inda.us.txt	
@@ -0,0 +1,3429 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INDA.US,D,20120530,000000,18.573,18.639,18.475,18.539,13786,0
+INDA.US,D,20120531,000000,18.63,18.708,18.573,18.708,2890,0
+INDA.US,D,20120601,000000,18.62,18.62,18.494,18.494,8727,0
+INDA.US,D,20120604,000000,18.439,18.583,18.439,18.583,11006,0
+INDA.US,D,20120606,000000,19.267,19.292,19.185,19.292,4964,0
+INDA.US,D,20120607,000000,19.6,19.914,19.574,19.592,10765,0
+INDA.US,D,20120608,000000,19.527,19.565,19.527,19.565,907,0
+INDA.US,D,20120611,000000,19.32,19.32,19.069,19.069,5428,0
+INDA.US,D,20120612,000000,19.419,19.419,19.419,19.419,222,0
+INDA.US,D,20120613,000000,19.618,19.618,19.574,19.574,4112,0
+INDA.US,D,20120614,000000,19.292,19.4,19.231,19.365,3425,0
+INDA.US,D,20120615,000000,19.627,19.662,19.627,19.662,3223,0
+INDA.US,D,20120618,000000,19.194,19.382,19.185,19.382,10254,0
+INDA.US,D,20120619,000000,19.474,19.555,19.474,19.555,387,0
+INDA.US,D,20120620,000000,19.329,19.365,19.275,19.311,4002,0
+INDA.US,D,20120621,000000,19.258,19.258,19.051,19.051,8450,0
+INDA.US,D,20120622,000000,19.025,19.025,18.998,19.025,2668,0
+INDA.US,D,20120625,000000,18.872,18.881,18.872,18.881,443,0
+INDA.US,D,20120626,000000,18.926,19.085,18.926,19.042,6337,0
+INDA.US,D,20120627,000000,19.148,19.258,19.14,19.258,10563,0
+INDA.US,D,20120628,000000,19.131,19.131,19.06,19.06,12230,0
+INDA.US,D,20120629,000000,20.222,20.295,20.195,20.295,10205,0
+INDA.US,D,20120702,000000,19.609,20.276,19.609,20.266,2447,0
+INDA.US,D,20120703,000000,20.749,20.749,20.749,20.749,334,0
+INDA.US,D,20120705,000000,20.482,20.49,20.482,20.49,3114,0
+INDA.US,D,20120706,000000,20.076,20.076,20.076,20.076,111,0
+INDA.US,D,20120710,000000,20.266,20.266,20.13,20.13,11655,0
+INDA.US,D,20120712,000000,19.778,19.805,19.778,19.805,647,0
+INDA.US,D,20120713,000000,20.195,20.295,20.149,20.295,2336,0
+INDA.US,D,20120716,000000,19.987,19.987,19.987,19.987,222,0
+INDA.US,D,20120717,000000,20.076,20.076,19.862,19.961,17589,0
+INDA.US,D,20120718,000000,19.961,19.961,19.834,19.834,1392,0
+INDA.US,D,20120719,000000,20.168,20.186,20.149,20.177,4528,0
+INDA.US,D,20120720,000000,19.88,19.88,19.88,19.88,332,0
+INDA.US,D,20120723,000000,19.167,19.267,19.167,19.267,4112,0
+INDA.US,D,20120725,000000,19.356,19.356,19.356,19.356,255,0
+INDA.US,D,20120730,000000,19.923,19.923,19.923,19.923,1890,0
+INDA.US,D,20120731,000000,19.862,19.862,19.862,19.862,2645,0
+INDA.US,D,20120802,000000,19.759,19.759,19.501,19.501,8206,0
+INDA.US,D,20120806,000000,20.337,20.337,20.337,20.337,111,0
+INDA.US,D,20120807,000000,20.722,20.758,20.651,20.651,12123,0
+INDA.US,D,20120809,000000,20.507,20.507,20.507,20.507,184,0
+INDA.US,D,20120813,000000,20.473,20.526,20.364,20.4,28834,0
+INDA.US,D,20120814,000000,20.482,20.482,20.482,20.482,209,0
+INDA.US,D,20120815,000000,20.418,20.455,20.418,20.455,554,0
+INDA.US,D,20120816,000000,20.668,20.668,20.49,20.651,3004,0
+INDA.US,D,20120817,000000,20.713,20.713,20.465,20.465,1517,0
+INDA.US,D,20120820,000000,20.564,20.564,20.564,20.564,222,0
+INDA.US,D,20120821,000000,21.029,21.029,21.029,21.029,234,0
+INDA.US,D,20120822,000000,20.696,20.849,20.696,20.785,5336,0
+INDA.US,D,20120824,000000,20.722,20.722,20.713,20.713,3223,0
+INDA.US,D,20120827,000000,20.687,20.687,20.465,20.465,638,0
+INDA.US,D,20120829,000000,20.295,20.295,20.295,20.295,148,0
+INDA.US,D,20120830,000000,20.239,20.239,20.231,20.231,11313,0
+INDA.US,D,20120831,000000,20.203,20.203,20.112,20.149,2388,0
+INDA.US,D,20120905,000000,19.951,19.951,19.951,19.951,111,0
+INDA.US,D,20120906,000000,20.346,20.346,20.257,20.257,3457,0
+INDA.US,D,20120907,000000,20.659,20.687,20.659,20.659,566,0
+INDA.US,D,20120912,000000,21.01,21.01,20.984,21.002,1512,0
+INDA.US,D,20120913,000000,20.867,21.362,20.859,21.362,56368,0
+INDA.US,D,20120914,000000,22.111,22.128,22.056,22.101,15009,0
+INDA.US,D,20120917,000000,22.047,22.163,21.94,21.94,23570,0
+INDA.US,D,20120918,000000,22.037,22.037,21.73,21.73,41468,0
+INDA.US,D,20120919,000000,22.028,22.092,21.903,22.092,24903,0
+INDA.US,D,20120920,000000,21.974,21.991,21.922,21.966,4450,0
+INDA.US,D,20120925,000000,22.55,22.882,22.55,22.765,2995,0
+INDA.US,D,20120926,000000,22.44,22.575,22.29,22.36,5734,0
+INDA.US,D,20120927,000000,22.656,22.846,22.656,22.846,2431,0
+INDA.US,D,20121001,000000,23.188,23.496,23.188,23.496,1890,0
+INDA.US,D,20121002,000000,23.442,23.577,23.442,23.577,78825,0
+INDA.US,D,20121003,000000,23.826,23.826,23.577,23.747,86938,0
+INDA.US,D,20121004,000000,24.151,24.34,24.151,24.34,3750,0
+INDA.US,D,20121005,000000,24.133,24.133,24.024,24.024,6257,0
+INDA.US,D,20121008,000000,23.323,23.451,23.306,23.432,3250,0
+INDA.US,D,20121009,000000,23.63,23.63,23.145,23.197,46718,0
+INDA.US,D,20121010,000000,22.901,22.901,22.765,22.801,1252,0
+INDA.US,D,20121011,000000,23.17,23.253,23.116,23.116,49213,0
+INDA.US,D,20121012,000000,22.963,22.963,22.747,22.793,7698,0
+INDA.US,D,20121015,000000,22.873,23.036,22.873,23.036,22903,0
+INDA.US,D,20121016,000000,22.963,22.963,22.775,22.811,24090,0
+INDA.US,D,20121017,000000,23.654,23.654,22.846,22.846,7655,0
+INDA.US,D,20121018,000000,22.63,23.533,22.604,22.604,388533,0
+INDA.US,D,20121019,000000,22.541,22.585,22.341,22.559,35132,0
+INDA.US,D,20121022,000000,22.756,22.873,22.729,22.738,41780,0
+INDA.US,D,20121023,000000,22.332,22.585,22.332,22.575,1009,0
+INDA.US,D,20121024,000000,22.639,22.747,22.416,22.44,220274,0
+INDA.US,D,20121025,000000,22.928,22.928,22.622,22.738,37689,0
+INDA.US,D,20121026,000000,22.738,22.738,22.477,22.513,4112,0
+INDA.US,D,20121031,000000,22.775,22.775,22.227,22.235,2668,0
+INDA.US,D,20121101,000000,22.811,22.811,22.486,22.765,5669,0
+INDA.US,D,20121102,000000,23.162,23.162,22.846,22.846,1112,0
+INDA.US,D,20121105,000000,22.244,22.523,22.244,22.523,607,0
+INDA.US,D,20121106,000000,22.711,22.711,22.504,22.532,2535,0
+INDA.US,D,20121107,000000,22.495,22.495,22.495,22.495,111,0
+INDA.US,D,20121108,000000,22.639,22.639,22.639,22.639,222,0
+INDA.US,D,20121109,000000,22.36,22.36,22.351,22.351,610,0
+INDA.US,D,20121112,000000,22.369,22.369,22.199,22.199,554,0
+INDA.US,D,20121113,000000,22.101,22.217,22.101,22.111,10661,0
+INDA.US,D,20121114,000000,22.19,22.208,21.876,21.876,103774,0
+INDA.US,D,20121115,000000,22.387,22.387,22.387,22.387,165,0
+INDA.US,D,20121116,000000,21.625,21.749,21.625,21.749,890,0
+INDA.US,D,20121119,000000,21.903,21.948,21.749,21.94,894,0
+INDA.US,D,20121120,000000,21.739,21.739,21.705,21.705,348,0
+INDA.US,D,20121123,000000,21.958,21.966,21.958,21.966,1112,0
+INDA.US,D,20121126,000000,21.912,21.974,21.912,21.966,11504,0
+INDA.US,D,20121127,000000,22.424,22.424,22.181,22.227,15040,0
+INDA.US,D,20121128,000000,22.217,22.217,22.163,22.19,6573,0
+INDA.US,D,20121129,000000,23.044,23.044,22.882,22.882,1890,0
+INDA.US,D,20121130,000000,22.92,23.272,22.92,23.162,10794,0
+INDA.US,D,20121203,000000,23.216,23.216,23.081,23.107,9776,0
+INDA.US,D,20121205,000000,23.341,23.415,23.188,23.415,10839,0
+INDA.US,D,20121206,000000,23.551,23.594,23.424,23.594,3304,0
+INDA.US,D,20121207,000000,23.604,23.604,23.289,23.397,4488,0
+INDA.US,D,20121210,000000,23.613,23.613,23.613,23.613,1073,0
+INDA.US,D,20121211,000000,23.442,23.542,23.387,23.387,11856,0
+INDA.US,D,20121213,000000,23.225,23.235,23.225,23.235,3057,0
+INDA.US,D,20121214,000000,23.289,23.289,23.188,23.188,2279,0
+INDA.US,D,20121218,000000,23.272,23.871,23.272,23.387,153649,0
+INDA.US,D,20121219,000000,23.478,23.524,23.432,23.451,47959,0
+INDA.US,D,20121220,000000,23.487,23.514,23.451,23.505,340633,0
+INDA.US,D,20121221,000000,23.044,23.053,22.945,23.053,297612,0
+INDA.US,D,20121224,000000,23.225,23.225,23.019,23.107,3665,0
+INDA.US,D,20121226,000000,23.378,23.432,23.378,23.432,10430,0
+INDA.US,D,20121227,000000,23.306,23.816,23.071,23.816,356399,0
+INDA.US,D,20121228,000000,23.262,23.397,23.153,23.153,344964,0
+INDA.US,D,20121231,000000,23.397,23.594,23.062,23.594,117803,0
+INDA.US,D,20130102,000000,24.077,24.077,23.861,24.033,29673,0
+INDA.US,D,20130103,000000,23.907,24.051,23.853,23.934,67891,0
+INDA.US,D,20130104,000000,23.747,23.816,23.647,23.816,7856,0
+INDA.US,D,20130107,000000,23.586,23.586,23.333,23.496,33738,0
+INDA.US,D,20130108,000000,23.718,23.718,23.496,23.558,195707,0
+INDA.US,D,20130109,000000,23.594,23.647,23.551,23.63,45451,0
+INDA.US,D,20130110,000000,23.663,23.772,23.586,23.756,28879,0
+INDA.US,D,20130111,000000,23.663,23.79,23.487,23.604,188932,0
+INDA.US,D,20130114,000000,23.96,23.96,23.96,23.96,771,0
+INDA.US,D,20130115,000000,24.024,24.086,23.96,24.086,112704,0
+INDA.US,D,20130116,000000,23.952,23.96,23.663,23.96,95238,0
+INDA.US,D,20130117,000000,24.151,24.349,24.151,24.331,104481,0
+INDA.US,D,20130118,000000,24.269,24.547,24.261,24.547,59549,0
+INDA.US,D,20130122,000000,24.467,24.485,24.385,24.467,22400,0
+INDA.US,D,20130123,000000,24.504,24.504,24.242,24.321,202118,0
+INDA.US,D,20130124,000000,24.34,24.34,24.016,24.177,28189,0
+INDA.US,D,20130125,000000,24.286,24.321,24.077,24.187,16232,0
+INDA.US,D,20130128,000000,24.376,24.376,24.187,24.242,2214,0
+INDA.US,D,20130129,000000,24.385,24.43,24.252,24.394,1520,0
+INDA.US,D,20130130,000000,24.556,24.556,24.376,24.521,26299,0
+INDA.US,D,20130131,000000,24.421,24.43,24.294,24.421,48798,0
+INDA.US,D,20130201,000000,24.476,24.647,24.233,24.647,77217,0
+INDA.US,D,20130204,000000,24.278,24.278,24.024,24.096,10152,0
+INDA.US,D,20130205,000000,24.206,24.214,24.143,24.177,11570,0
+INDA.US,D,20130206,000000,24.096,24.233,24.096,24.233,33283,0
+INDA.US,D,20130207,000000,24.077,24.077,23.772,23.861,7319,0
+INDA.US,D,20130208,000000,23.907,23.924,23.613,23.621,471852,0
+INDA.US,D,20130211,000000,23.613,23.613,23.487,23.594,40038,0
+INDA.US,D,20130212,000000,23.558,23.844,23.551,23.763,34268,0
+INDA.US,D,20130213,000000,23.737,23.737,23.663,23.699,33294,0
+INDA.US,D,20130214,000000,23.378,23.496,23.378,23.432,27580,0
+INDA.US,D,20130215,000000,23.225,23.298,23.081,23.145,70646,0
+INDA.US,D,20130219,000000,23.35,23.737,23.35,23.718,381413,0
+INDA.US,D,20130220,000000,23.654,23.663,23.442,23.533,7421,0
+INDA.US,D,20130221,000000,23.081,23.081,22.838,22.882,24438,0
+INDA.US,D,20130222,000000,23.09,23.17,23.081,23.126,109094,0
+INDA.US,D,20130225,000000,23.197,23.46,23.126,23.162,23881,0
+INDA.US,D,20130226,000000,22.873,23.081,22.873,23.053,115043,0
+INDA.US,D,20130227,000000,23.272,23.387,23.216,23.341,10252,0
+INDA.US,D,20130228,000000,22.784,22.784,22.448,22.495,35629,0
+INDA.US,D,20130301,000000,22.387,22.397,22.281,22.281,3230,0
+INDA.US,D,20130304,000000,22.298,22.513,22.199,22.513,310811,0
+INDA.US,D,20130305,000000,22.747,22.873,22.747,22.793,69641,0
+INDA.US,D,20130306,000000,22.864,22.92,22.811,22.829,23198,0
+INDA.US,D,20130307,000000,23.272,23.306,23.244,23.289,4366,0
+INDA.US,D,20130308,000000,23.718,23.772,23.524,23.709,107099,0
+INDA.US,D,20130311,000000,23.79,23.79,23.586,23.663,12368,0
+INDA.US,D,20130312,000000,23.718,23.718,23.415,23.487,86617,0
+INDA.US,D,20130313,000000,23.289,23.315,23.081,23.298,499067,0
+INDA.US,D,20130314,000000,23.298,23.604,23.298,23.604,42523,0
+INDA.US,D,20130315,000000,23.46,23.524,23.451,23.514,31748,0
+INDA.US,D,20130318,000000,23.451,23.451,23.244,23.298,4248,0
+INDA.US,D,20130319,000000,22.92,22.92,22.513,22.675,12987,0
+INDA.US,D,20130320,000000,22.747,22.747,22.585,22.666,3916,0
+INDA.US,D,20130321,000000,22.559,22.559,22.307,22.307,16265,0
+INDA.US,D,20130322,000000,22.36,22.486,22.36,22.416,554029,0
+INDA.US,D,20130325,000000,22.575,22.575,22.19,22.369,50219,0
+INDA.US,D,20130326,000000,22.477,22.513,22.315,22.315,473472,0
+INDA.US,D,20130327,000000,22.281,22.541,22.254,22.541,155768,0
+INDA.US,D,20130328,000000,22.532,22.613,22.532,22.613,3236,0
+INDA.US,D,20130401,000000,22.622,22.622,22.513,22.585,18400,0
+INDA.US,D,20130402,000000,22.829,22.838,22.702,22.793,171117,0
+INDA.US,D,20130403,000000,22.63,22.639,22.315,22.397,247371,0
+INDA.US,D,20130404,000000,22.135,22.135,21.857,22.02,109355,0
+INDA.US,D,20130405,000000,21.589,21.912,21.589,21.912,65834,0
+INDA.US,D,20130408,000000,22.047,22.135,22.028,22.128,66233,0
+INDA.US,D,20130409,000000,22.047,22.135,21.958,22.092,340260,0
+INDA.US,D,20130410,000000,22.254,22.36,22.254,22.36,20926,0
+INDA.US,D,20130411,000000,22.416,22.44,22.298,22.351,210775,0
+INDA.US,D,20130412,000000,21.814,22.01,21.749,21.876,202819,0
+INDA.US,D,20130415,000000,22.208,22.208,21.677,21.687,89555,0
+INDA.US,D,20130416,000000,22.575,22.711,22.477,22.647,127979,0
+INDA.US,D,20130417,000000,22.559,22.559,22.332,22.495,344863,0
+INDA.US,D,20130418,000000,22.756,22.864,22.702,22.793,9411,0
+INDA.US,D,20130419,000000,23.09,23.17,22.955,23.17,200249,0
+INDA.US,D,20130422,000000,23.116,23.179,23,23.145,38461,0
+INDA.US,D,20130423,000000,23.162,23.315,23.145,23.281,855709,0
+INDA.US,D,20130424,000000,23.387,23.432,23.341,23.387,235982,0
+INDA.US,D,20130425,000000,23.524,23.524,23.281,23.368,138063,0
+INDA.US,D,20130426,000000,23.262,23.262,22.945,22.972,24281,0
+INDA.US,D,20130429,000000,23.235,23.397,23.216,23.368,39399,0
+INDA.US,D,20130430,000000,23.568,23.89,23.505,23.861,144764,0
+INDA.US,D,20130501,000000,23.69,23.69,23.568,23.586,20093,0
+INDA.US,D,20130502,000000,23.816,24.06,23.816,24.051,147437,0
+INDA.US,D,20130503,000000,23.934,24.114,23.934,23.943,868559,0
+INDA.US,D,20130506,000000,23.943,23.943,23.808,23.871,433454,0
+INDA.US,D,20130507,000000,24.033,24.143,23.96,24.051,119387,0
+INDA.US,D,20130508,000000,24.096,24.252,24.096,24.252,12874,0
+INDA.US,D,20130509,000000,23.916,24.024,23.78,23.844,30377,0
+INDA.US,D,20130510,000000,23.699,23.907,23.699,23.907,47148,0
+INDA.US,D,20130513,000000,23.514,23.542,23.451,23.478,307003,0
+INDA.US,D,20130514,000000,23.63,23.699,23.568,23.663,721129,0
+INDA.US,D,20130515,000000,24.077,24.133,23.987,24.077,33248,0
+INDA.US,D,20130516,000000,24.261,24.261,24.086,24.105,36345,0
+INDA.US,D,20130517,000000,24.077,24.196,24.077,24.187,5510,0
+INDA.US,D,20130520,000000,24.042,24.143,24.033,24.067,19836,0
+INDA.US,D,20130521,000000,23.907,23.907,23.756,23.844,53315,0
+INDA.US,D,20130522,000000,23.681,23.89,23.387,23.451,39413,0
+INDA.US,D,20130523,000000,22.963,23.116,22.963,23.098,20129,0
+INDA.US,D,20130524,000000,23.081,23.135,23,23.081,500259,0
+INDA.US,D,20130528,000000,23.654,23.654,23.387,23.424,53937,0
+INDA.US,D,20130529,000000,23.289,23.289,23.162,23.17,28633,0
+INDA.US,D,20130530,000000,23.179,23.333,23.179,23.235,16417,0
+INDA.US,D,20130531,000000,22.928,22.955,22.513,22.568,295333,0
+INDA.US,D,20130603,000000,22.513,22.829,22.513,22.784,64571,0
+INDA.US,D,20130604,000000,22.585,22.613,22.495,22.504,74604,0
+INDA.US,D,20130605,000000,22.568,22.568,22.235,22.254,51327,0
+INDA.US,D,20130606,000000,22.44,22.477,22.29,22.477,83192,0
+INDA.US,D,20130607,000000,22.153,22.397,22.153,22.298,1229939,0
+INDA.US,D,20130610,000000,21.822,21.857,21.739,21.767,54452,0
+INDA.US,D,20130611,000000,21.38,21.407,21.227,21.292,27381,0
+INDA.US,D,20130612,000000,21.652,21.652,21.192,21.201,74515,0
+INDA.US,D,20130613,000000,21.136,21.443,21.118,21.434,32963,0
+INDA.US,D,20130614,000000,21.73,21.757,21.498,21.562,315033,0
+INDA.US,D,20130617,000000,21.847,21.847,21.597,21.597,153049,0
+INDA.US,D,20130618,000000,21.372,21.552,21.353,21.516,1987329,0
+INDA.US,D,20130619,000000,21.571,21.571,20.932,20.992,1396625,0
+INDA.US,D,20130620,000000,21.057,21.057,19.887,20.03,2494401,0
+INDA.US,D,20130621,000000,20.777,20.777,20.222,20.507,987763,0
+INDA.US,D,20130624,000000,21.273,21.273,20.021,20.186,274039,0
+INDA.US,D,20130625,000000,20.239,20.545,20.177,20.517,1571982,0
+INDA.US,D,20130626,000000,19.987,20.4,19.987,20.4,125499,0
+INDA.US,D,20130627,000000,20.758,20.867,20.615,20.785,98276,0
+INDA.US,D,20130628,000000,21.101,21.174,21.02,21.118,109775,0
+INDA.US,D,20130701,000000,21.579,21.579,21.183,21.21,797663,0
+INDA.US,D,20130702,000000,21.183,21.326,20.923,20.959,116283,0
+INDA.US,D,20130703,000000,20.668,20.896,20.564,20.777,784099,0
+INDA.US,D,20130705,000000,21.301,21.301,20.437,20.582,1433719,0
+INDA.US,D,20130708,000000,20.886,20.886,20.545,20.651,1240649,0
+INDA.US,D,20130709,000000,20.932,21.039,20.877,20.896,548308,0
+INDA.US,D,20130710,000000,20.859,20.941,20.704,20.722,924108,0
+INDA.US,D,20130711,000000,21.543,21.579,21.301,21.516,709697,0
+INDA.US,D,20130712,000000,21.589,21.634,21.47,21.516,998819,0
+INDA.US,D,20130715,000000,21.705,21.991,21.696,21.903,197633,0
+INDA.US,D,20130716,000000,21.705,22.074,21.677,21.903,150578,0
+INDA.US,D,20130717,000000,21.776,21.94,21.776,21.857,198551,0
+INDA.US,D,20130718,000000,21.948,22.066,21.857,21.903,137745,0
+INDA.US,D,20130719,000000,21.895,21.912,21.776,21.847,88994,0
+INDA.US,D,20130722,000000,21.847,22.001,21.822,21.974,433053,0
+INDA.US,D,20130723,000000,21.857,22.001,21.749,21.785,183591,0
+INDA.US,D,20130724,000000,21.822,21.903,21.533,21.652,395172,0
+INDA.US,D,20130725,000000,21.642,21.669,21.507,21.616,3930546,0
+INDA.US,D,20130726,000000,21.479,21.589,21.38,21.571,1093508,0
+INDA.US,D,20130729,000000,21.235,21.263,21.146,21.192,128043,0
+INDA.US,D,20130730,000000,20.554,20.634,20.465,20.465,223496,0
+INDA.US,D,20130731,000000,20.373,20.651,20.285,20.49,381397,0
+INDA.US,D,20130801,000000,20.704,20.841,20.607,20.758,148941,0
+INDA.US,D,20130802,000000,20.409,20.582,20.364,20.465,931045,0
+INDA.US,D,20130805,000000,20.266,20.311,20.177,20.222,115489,0
+INDA.US,D,20130806,000000,19.88,19.88,19.662,19.788,90464,0
+INDA.US,D,20130807,000000,19.68,19.751,19.609,19.618,217766,0
+INDA.US,D,20130808,000000,20.086,20.213,19.904,20.149,245653,0
+INDA.US,D,20130809,000000,20.213,20.231,20.112,20.121,203713,0
+INDA.US,D,20130812,000000,19.97,20.177,19.887,20.048,43273,0
+INDA.US,D,20130813,000000,20.276,20.391,20.248,20.337,253739,0
+INDA.US,D,20130814,000000,20.427,20.554,20.427,20.482,41942,0
+INDA.US,D,20130815,000000,20.239,20.276,20.13,20.177,94497,0
+INDA.US,D,20130816,000000,19.509,19.518,19.231,19.267,562551,0
+INDA.US,D,20130819,000000,18.698,18.881,18.466,18.521,690168,0
+INDA.US,D,20130820,000000,18.698,18.889,18.657,18.826,225689,0
+INDA.US,D,20130821,000000,18.296,18.296,17.854,17.918,755913,0
+INDA.US,D,20130822,000000,18.403,18.485,18.323,18.458,1337193,0
+INDA.US,D,20130823,000000,18.845,18.917,18.745,18.845,331440,0
+INDA.US,D,20130826,000000,18.673,18.817,18.494,18.555,174992,0
+INDA.US,D,20130827,000000,17.54,17.549,17.326,17.326,568148,0
+INDA.US,D,20130828,000000,17.126,17.656,16.875,17.308,227326,0
+INDA.US,D,20130829,000000,17.62,17.872,17.62,17.639,96242,0
+INDA.US,D,20130830,000000,18.278,18.323,17.935,18.323,1777175,0
+INDA.US,D,20130903,000000,17.592,17.673,17.433,17.523,1087756,0
+INDA.US,D,20130904,000000,18.034,18.539,18.034,18.494,165862,0
+INDA.US,D,20130905,000000,18.573,19.032,18.548,18.998,267314,0
+INDA.US,D,20130906,000000,18.998,19.546,18.998,19.382,322004,0
+INDA.US,D,20130909,000000,19.87,20.058,19.555,19.994,395135,0
+INDA.US,D,20130910,000000,20.418,20.573,20.355,20.4,912060,0
+INDA.US,D,20130911,000000,20.634,20.634,20.409,20.573,501986,0
+INDA.US,D,20130912,000000,20.455,20.455,20.168,20.168,543268,0
+INDA.US,D,20130913,000000,20.121,20.49,20.121,20.231,1020289,0
+INDA.US,D,20130916,000000,20.582,20.599,20.302,20.32,297982,0
+INDA.US,D,20130917,000000,20.564,20.564,20.32,20.427,290779,0
+INDA.US,D,20130918,000000,20.285,21.434,20.222,21.434,682708,0
+INDA.US,D,20130919,000000,21.155,21.652,21.155,21.416,1244798,0
+INDA.US,D,20130920,000000,20.822,20.949,20.704,20.758,294326,0
+INDA.US,D,20130923,000000,20.659,20.739,20.507,20.659,403343,0
+INDA.US,D,20130924,000000,20.545,20.713,20.507,20.607,225545,0
+INDA.US,D,20130925,000000,20.634,20.704,20.49,20.573,286433,0
+INDA.US,D,20130926,000000,20.677,20.949,20.677,20.849,265066,0
+INDA.US,D,20130927,000000,20.465,20.473,20.094,20.177,372192,0
+INDA.US,D,20130930,000000,19.824,20.186,19.824,20.048,161067,0
+INDA.US,D,20131001,000000,20.149,20.499,20.104,20.437,565577,0
+INDA.US,D,20131002,000000,20.526,20.599,20.337,20.599,180120,0
+INDA.US,D,20131003,000000,20.984,20.984,20.659,20.795,568968,0
+INDA.US,D,20131004,000000,21.076,21.263,21.039,21.085,376105,0
+INDA.US,D,20131007,000000,21.146,21.263,21.085,21.127,68136,0
+INDA.US,D,20131008,000000,20.949,20.967,20.607,20.651,77785,0
+INDA.US,D,20131009,000000,21.218,21.218,21.02,21.127,289558,0
+INDA.US,D,20131010,000000,21.652,21.991,21.642,21.814,405878,0
+INDA.US,D,20131011,000000,21.616,21.966,21.616,21.966,814015,0
+INDA.US,D,20131014,000000,21.94,22.29,21.847,22.244,339362,0
+INDA.US,D,20131015,000000,22.227,22.227,21.543,21.562,134189,0
+INDA.US,D,20131016,000000,21.607,21.857,21.579,21.804,39595,0
+INDA.US,D,20131017,000000,21.677,21.876,21.652,21.847,42470,0
+INDA.US,D,20131018,000000,22.379,22.379,22.056,22.119,652409,0
+INDA.US,D,20131021,000000,22.298,22.298,21.966,22.01,142605,0
+INDA.US,D,20131022,000000,22.028,22.406,22.028,22.29,51542,0
+INDA.US,D,20131023,000000,22.047,22.047,21.739,21.814,85376,0
+INDA.US,D,20131024,000000,21.876,21.876,21.642,21.687,110358,0
+INDA.US,D,20131025,000000,21.749,22.02,21.696,21.857,23124,0
+INDA.US,D,20131028,000000,21.982,21.982,21.616,21.677,23308,0
+INDA.US,D,20131029,000000,21.958,22.153,21.958,22.074,39143,0
+INDA.US,D,20131030,000000,22.181,22.181,21.895,22.066,123623,0
+INDA.US,D,20131031,000000,22.199,22.235,21.885,21.895,1119429,0
+INDA.US,D,20131101,000000,22.084,22.144,21.876,22.074,201904,0
+INDA.US,D,20131104,000000,22.092,22.315,22.066,22.315,139071,0
+INDA.US,D,20131105,000000,21.757,22.056,21.757,21.866,560953,0
+INDA.US,D,20131106,000000,21.714,21.795,21.642,21.705,175700,0
+INDA.US,D,20131107,000000,21.616,21.652,21.183,21.218,92769,0
+INDA.US,D,20131108,000000,21.165,21.165,20.822,21.01,549310,0
+INDA.US,D,20131111,000000,21.002,21.02,20.785,20.841,387694,0
+INDA.US,D,20131112,000000,20.722,20.722,20.311,20.427,492697,0
+INDA.US,D,20131113,000000,20.545,20.822,20.427,20.822,137948,0
+INDA.US,D,20131114,000000,20.749,21.136,20.739,21.118,339662,0
+INDA.US,D,20131115,000000,21.21,21.488,21.21,21.434,601317,0
+INDA.US,D,20131118,000000,21.804,21.974,21.73,21.739,99158,0
+INDA.US,D,20131119,000000,21.767,21.795,21.571,21.571,143369,0
+INDA.US,D,20131120,000000,21.434,21.479,21.076,21.235,136123,0
+INDA.US,D,20131121,000000,20.959,20.959,20.795,20.849,303918,0
+INDA.US,D,20131122,000000,20.886,21.183,20.867,21.136,149971,0
+INDA.US,D,20131125,000000,21.353,21.353,21.101,21.101,159525,0
+INDA.US,D,20131126,000000,21.38,21.38,20.896,21.127,346431,0
+INDA.US,D,20131127,000000,21.192,21.273,21.127,21.227,178919,0
+INDA.US,D,20131129,000000,21.652,21.652,21.488,21.488,170130,0
+INDA.US,D,20131202,000000,21.714,21.776,21.362,21.38,2215581,0
+INDA.US,D,20131203,000000,21.525,21.579,21.326,21.434,357025,0
+INDA.US,D,20131204,000000,21.543,22.001,21.543,21.885,381350,0
+INDA.US,D,20131205,000000,21.876,22.01,21.838,21.885,289489,0
+INDA.US,D,20131206,000000,22.208,22.55,22.181,22.486,901787,0
+INDA.US,D,20131209,000000,22.575,22.693,22.513,22.604,110790,0
+INDA.US,D,20131210,000000,22.513,22.513,22.379,22.424,555353,0
+INDA.US,D,20131211,000000,22.273,22.324,21.966,22.037,62187,0
+INDA.US,D,20131212,000000,21.571,21.73,21.479,21.66,99468,0
+INDA.US,D,20131213,000000,21.767,21.767,21.424,21.607,142819,0
+INDA.US,D,20131216,000000,21.822,21.912,21.776,21.822,208214,0
+INDA.US,D,20131217,000000,21.652,21.73,21.543,21.642,117673,0
+INDA.US,D,20131218,000000,21.73,22.281,21.488,22.001,389501,0
+INDA.US,D,20131219,000000,21.634,21.634,21.273,21.353,1504922,0
+INDA.US,D,20131220,000000,21.814,22.111,21.814,22.047,335138,0
+INDA.US,D,20131223,000000,21.749,22.092,21.749,21.982,952356,0
+INDA.US,D,20131224,000000,22.02,22.02,21.776,21.991,80895,0
+INDA.US,D,20131226,000000,22.056,22.056,21.822,21.83,72900,0
+INDA.US,D,20131227,000000,22.047,22.092,21.982,22.066,86343,0
+INDA.US,D,20131230,000000,22.074,22.153,22.037,22.074,615877,0
+INDA.US,D,20131231,000000,22.153,22.29,22.001,22.273,119408,0
+INDA.US,D,20140102,000000,21.93,21.93,21.218,21.218,376559,0
+INDA.US,D,20140103,000000,21.66,21.677,21.552,21.677,139946,0
+INDA.US,D,20140106,000000,21.749,21.749,21.47,21.571,29605,0
+INDA.US,D,20140107,000000,21.516,21.552,21.407,21.516,89702,0
+INDA.US,D,20140108,000000,21.407,21.579,21.407,21.579,115354,0
+INDA.US,D,20140109,000000,21.66,21.687,21.326,21.543,288233,0
+INDA.US,D,20140110,000000,21.838,22.119,21.749,22.01,174322,0
+INDA.US,D,20140113,000000,22.172,22.341,21.922,21.974,194673,0
+INDA.US,D,20140114,000000,22.074,22.273,21.991,22.273,227738,0
+INDA.US,D,20140115,000000,22.406,22.467,22.379,22.424,100477,0
+INDA.US,D,20140116,000000,22.29,22.513,22.273,22.341,101397,0
+INDA.US,D,20140117,000000,22.119,22.135,21.958,22.037,368824,0
+INDA.US,D,20140121,000000,21.93,22.135,21.903,22.01,112617,0
+INDA.US,D,20140122,000000,22.217,22.298,22.135,22.281,43470,0
+INDA.US,D,20140123,000000,22.163,22.19,21.847,21.966,198882,0
+INDA.US,D,20140124,000000,21.533,21.579,21.227,21.254,259512,0
+INDA.US,D,20140127,000000,21.085,21.085,20.749,20.959,139378,0
+INDA.US,D,20140128,000000,21.136,21.235,21.101,21.136,180606,0
+INDA.US,D,20140129,000000,21.02,22.477,20.634,20.731,160779,0
+INDA.US,D,20140130,000000,20.913,21.254,20.913,21.174,80241,0
+INDA.US,D,20140131,000000,20.923,21.174,20.896,21.02,160797,0
+INDA.US,D,20140203,000000,20.913,20.913,20.499,20.517,145081,0
+INDA.US,D,20140204,000000,20.959,21.109,20.913,21.085,513503,0
+INDA.US,D,20140205,000000,20.976,21.039,20.832,20.886,121584,0
+INDA.US,D,20140206,000000,21.039,21.372,20.984,21.309,161978,0
+INDA.US,D,20140207,000000,21.183,21.452,21.146,21.335,92358,0
+INDA.US,D,20140210,000000,21.183,21.183,20.877,20.967,122569,0
+INDA.US,D,20140211,000000,21.067,21.389,20.804,21.335,387104,0
+INDA.US,D,20140212,000000,21.479,21.525,21.282,21.301,103355,0
+INDA.US,D,20140213,000000,20.949,21.127,20.731,21.127,81135,0
+INDA.US,D,20140214,000000,21.183,21.461,21.183,21.38,30839,0
+INDA.US,D,20140218,000000,21.389,21.562,21.273,21.309,125314,0
+INDA.US,D,20140219,000000,21.434,21.488,21.192,21.192,112468,0
+INDA.US,D,20140220,000000,21.245,21.516,21.155,21.488,57304,0
+INDA.US,D,20140221,000000,21.479,21.669,21.452,21.589,43899,0
+INDA.US,D,20140224,000000,21.616,21.866,21.616,21.739,47943,0
+INDA.US,D,20140225,000000,21.838,21.847,21.516,21.562,229640,0
+INDA.US,D,20140226,000000,21.73,21.757,21.589,21.677,750751,0
+INDA.US,D,20140227,000000,21.814,22.01,21.804,21.958,92509,0
+INDA.US,D,20140228,000000,21.857,22.037,21.795,21.822,617026,0
+INDA.US,D,20140303,000000,21.757,21.757,21.461,21.488,178936,0
+INDA.US,D,20140304,000000,22.119,22.119,22.037,22.056,26323,0
+INDA.US,D,20140305,000000,22.244,22.324,22.153,22.263,149347,0
+INDA.US,D,20140306,000000,22.594,22.882,22.486,22.756,878384,0
+INDA.US,D,20140307,000000,22.928,22.938,22.585,22.639,1695633,0
+INDA.US,D,20140310,000000,22.864,22.901,22.756,22.856,435324,0
+INDA.US,D,20140311,000000,22.882,22.91,22.575,22.622,515579,0
+INDA.US,D,20140312,000000,22.747,22.838,22.675,22.801,910332,0
+INDA.US,D,20140313,000000,22.765,22.765,22.332,22.379,1799051,0
+INDA.US,D,20140314,000000,22.559,22.729,22.486,22.513,193308,0
+INDA.US,D,20140317,000000,22.756,23.081,22.756,23.081,401110,0
+INDA.US,D,20140318,000000,22.928,23.019,22.756,22.945,1432282,0
+INDA.US,D,20140319,000000,22.838,22.873,22.263,22.432,304641,0
+INDA.US,D,20140320,000000,22.467,22.784,22.432,22.747,195087,0
+INDA.US,D,20140321,000000,22.938,22.945,22.639,22.656,338468,0
+INDA.US,D,20140324,000000,23.244,23.244,22.955,23.17,1282753,0
+INDA.US,D,20140325,000000,23.551,23.551,23.281,23.397,902502,0
+INDA.US,D,20140326,000000,23.468,23.468,23.289,23.306,1118984,0
+INDA.US,D,20140327,000000,23.289,23.451,23.216,23.415,381155,0
+INDA.US,D,20140328,000000,23.79,23.898,23.451,23.718,168926,0
+INDA.US,D,20140331,000000,23.756,23.88,23.728,23.772,144647,0
+INDA.US,D,20140401,000000,23.943,24.096,23.88,24.096,406049,0
+INDA.US,D,20140402,000000,24.133,24.16,24.042,24.143,158647,0
+INDA.US,D,20140403,000000,23.78,23.826,23.613,23.772,420991,0
+INDA.US,D,20140404,000000,23.934,24.16,23.681,23.737,427511,0
+INDA.US,D,20140407,000000,23.709,23.907,23.681,23.763,515810,0
+INDA.US,D,20140408,000000,23.924,24.06,23.907,23.969,272228,0
+INDA.US,D,20140409,000000,24.168,24.376,23.952,24.359,318049,0
+INDA.US,D,20140410,000000,24.252,24.261,23.654,23.763,1555758,0
+INDA.US,D,20140411,000000,23.78,23.978,23.718,23.978,1216908,0
+INDA.US,D,20140414,000000,24.006,24.105,23.871,24.051,479049,0
+INDA.US,D,20140415,000000,23.978,23.987,23.594,23.737,272279,0
+INDA.US,D,20140416,000000,23.637,23.737,23.451,23.69,51965,0
+INDA.US,D,20140417,000000,23.907,24.077,23.728,24.016,95849,0
+INDA.US,D,20140421,000000,23.907,24.016,23.88,23.88,27238,0
+INDA.US,D,20140422,000000,23.835,23.907,23.718,23.79,1076220,0
+INDA.US,D,20140423,000000,23.916,23.916,23.577,23.671,139276,0
+INDA.US,D,20140424,000000,23.844,23.871,23.594,23.798,215073,0
+INDA.US,D,20140425,000000,23.78,23.798,23.551,23.69,543210,0
+INDA.US,D,20140428,000000,23.728,23.747,23.594,23.737,190129,0
+INDA.US,D,20140429,000000,23.844,23.934,23.756,23.798,76161,0
+INDA.US,D,20140430,000000,23.613,23.747,23.558,23.728,148620,0
+INDA.US,D,20140501,000000,23.816,23.816,23.621,23.756,25855,0
+INDA.US,D,20140502,000000,23.763,23.88,23.568,23.861,111147,0
+INDA.US,D,20140505,000000,23.861,23.861,23.594,23.728,157677,0
+INDA.US,D,20140506,000000,23.78,23.907,23.654,23.79,105699,0
+INDA.US,D,20140507,000000,23.663,23.671,23.487,23.604,130336,0
+INDA.US,D,20140508,000000,23.671,23.671,23.468,23.524,256503,0
+INDA.US,D,20140509,000000,24.143,24.376,23.997,24.331,915351,0
+INDA.US,D,20140512,000000,25.005,25.309,25.005,25.193,430260,0
+INDA.US,D,20140513,000000,25.391,25.409,25.24,25.346,374057,0
+INDA.US,D,20140514,000000,25.185,25.309,25.149,25.221,2275648,0
+INDA.US,D,20140515,000000,25.564,25.564,25.069,25.122,823495,0
+INDA.US,D,20140516,000000,25.896,26.309,25.824,26.256,1175967,0
+INDA.US,D,20140519,000000,26.292,26.309,26.019,26.238,406831,0
+INDA.US,D,20140520,000000,26.147,26.274,26.129,26.202,253533,0
+INDA.US,D,20140521,000000,26.247,26.337,26.202,26.292,441910,0
+INDA.US,D,20140522,000000,26.607,26.607,26.428,26.454,2098903,0
+INDA.US,D,20140523,000000,26.472,26.768,26.472,26.697,265986,0
+INDA.US,D,20140527,000000,26.713,26.713,26.01,26.047,1570229,0
+INDA.US,D,20140528,000000,26.355,26.373,26.01,26.102,496336,0
+INDA.US,D,20140529,000000,25.994,25.994,25.779,25.834,673222,0
+INDA.US,D,20140530,000000,25.932,25.932,25.591,25.609,1773846,0
+INDA.US,D,20140602,000000,26.166,26.292,26.028,26.202,367339,0
+INDA.US,D,20140603,000000,26.355,26.438,26.156,26.373,548927,0
+INDA.US,D,20140604,000000,26.309,26.309,26.139,26.247,240959,0
+INDA.US,D,20140605,000000,26.689,26.913,26.643,26.886,151089,0
+INDA.US,D,20140606,000000,27.379,27.379,27.164,27.27,1418554,0
+INDA.US,D,20140609,000000,27.406,27.406,27.234,27.379,243430,0
+INDA.US,D,20140610,000000,27.434,27.487,27.27,27.308,745658,0
+INDA.US,D,20140611,000000,27.136,27.225,27.092,27.118,860531,0
+INDA.US,D,20140612,000000,27.406,27.533,27.172,27.199,1243018,0
+INDA.US,D,20140613,000000,26.841,26.878,26.662,26.768,932277,0
+INDA.US,D,20140616,000000,26.614,26.662,26.454,26.507,203787,0
+INDA.US,D,20140617,000000,26.689,26.886,26.689,26.851,436537,0
+INDA.US,D,20140618,000000,26.554,26.965,26.472,26.965,271334,0
+INDA.US,D,20140619,000000,26.697,26.697,26.454,26.517,245323,0
+INDA.US,D,20140620,000000,26.463,26.583,26.409,26.573,194667,0
+INDA.US,D,20140623,000000,26.507,26.573,26.337,26.428,740012,0
+INDA.US,D,20140624,000000,26.74,26.823,26.554,26.583,602874,0
+INDA.US,D,20140625,000000,26.643,26.713,26.564,26.697,326809,0
+INDA.US,D,20140626,000000,26.373,26.463,26.274,26.373,167938,0
+INDA.US,D,20140627,000000,26.445,26.633,26.445,26.624,240810,0
+INDA.US,D,20140630,000000,26.851,26.886,26.713,26.749,468493,0
+INDA.US,D,20140701,000000,26.913,27.11,26.833,27.11,134933,0
+INDA.US,D,20140702,000000,27.443,27.623,27.37,27.614,827150,0
+INDA.US,D,20140703,000000,27.452,27.506,27.398,27.487,848195,0
+INDA.US,D,20140707,000000,27.614,27.641,27.154,27.641,299633,0
+INDA.US,D,20140708,000000,27.208,27.208,26.868,26.922,378876,0
+INDA.US,D,20140709,000000,26.983,27.065,26.913,27.065,449040,0
+INDA.US,D,20140710,000000,26.643,26.723,26.373,26.697,420223,0
+INDA.US,D,20140711,000000,26.481,26.499,26.373,26.438,376838,0
+INDA.US,D,20140714,000000,26.428,26.463,26.382,26.401,280413,0
+INDA.US,D,20140715,000000,26.517,26.554,26.401,26.472,399902,0
+INDA.US,D,20140716,000000,26.749,26.895,26.749,26.814,225180,0
+INDA.US,D,20140717,000000,26.823,26.886,26.337,26.392,340905,0
+INDA.US,D,20140718,000000,26.74,26.913,26.723,26.859,214709,0
+INDA.US,D,20140721,000000,26.823,27.038,26.777,27.028,150504,0
+INDA.US,D,20140722,000000,27.406,27.552,27.316,27.516,235199,0
+INDA.US,D,20140723,000000,27.506,27.588,27.424,27.506,241866,0
+INDA.US,D,20140724,000000,27.58,27.687,27.562,27.668,444699,0
+INDA.US,D,20140725,000000,27.516,27.543,27.398,27.479,454817,0
+INDA.US,D,20140728,000000,27.469,27.58,27.37,27.562,359006,0
+INDA.US,D,20140729,000000,27.469,27.552,27.342,27.398,270444,0
+INDA.US,D,20140730,000000,27.516,27.596,27.244,27.37,503601,0
+INDA.US,D,20140731,000000,26.983,26.993,26.607,26.768,737315,0
+INDA.US,D,20140801,000000,26.652,26.768,26.463,26.723,310895,0
+INDA.US,D,20140804,000000,26.731,27.011,26.713,26.947,245959,0
+INDA.US,D,20140805,000000,27.011,27.046,26.805,26.886,147655,0
+INDA.US,D,20140806,000000,26.624,26.707,26.535,26.583,410349,0
+INDA.US,D,20140807,000000,26.598,26.652,26.355,26.382,299413,0
+INDA.US,D,20140808,000000,26.419,26.68,26.292,26.662,653872,0
+INDA.US,D,20140811,000000,26.707,26.956,26.671,26.922,242540,0
+INDA.US,D,20140812,000000,26.758,26.947,26.758,26.922,416175,0
+INDA.US,D,20140813,000000,27.172,27.279,27.101,27.11,287398,0
+INDA.US,D,20140814,000000,27.434,27.479,27.36,27.479,128497,0
+INDA.US,D,20140815,000000,27.325,27.479,27.19,27.334,143285,0
+INDA.US,D,20140818,000000,27.562,27.731,27.497,27.723,309904,0
+INDA.US,D,20140819,000000,27.731,27.778,27.623,27.74,229538,0
+INDA.US,D,20140820,000000,27.623,27.877,27.58,27.786,249361,0
+INDA.US,D,20140821,000000,27.778,27.867,27.75,27.849,906835,0
+INDA.US,D,20140822,000000,27.877,27.937,27.74,27.822,418663,0
+INDA.US,D,20140825,000000,27.786,27.858,27.677,27.858,151741,0
+INDA.US,D,20140826,000000,27.877,27.982,27.877,27.946,513474,0
+INDA.US,D,20140827,000000,28.02,28.074,27.964,28.065,435741,0
+INDA.US,D,20140828,000000,27.858,27.886,27.75,27.813,433982,0
+INDA.US,D,20140829,000000,28.154,28.154,27.839,27.922,355198,0
+INDA.US,D,20140902,000000,28.34,28.34,28.127,28.182,426938,0
+INDA.US,D,20140903,000000,28.691,28.691,28.44,28.514,532946,0
+INDA.US,D,20140904,000000,28.566,28.647,28.332,28.377,237462,0
+INDA.US,D,20140905,000000,28.523,28.72,28.449,28.72,520856,0
+INDA.US,D,20140908,000000,28.812,28.83,28.602,28.666,505129,0
+INDA.US,D,20140909,000000,28.54,28.54,28.2,28.269,645671,0
+INDA.US,D,20140910,000000,28.074,28.315,28.074,28.315,207029,0
+INDA.US,D,20140911,000000,28.2,28.2,28.029,28.09,633400,0
+INDA.US,D,20140912,000000,28.145,28.2,27.886,28.01,828777,0
+INDA.US,D,20140915,000000,27.922,27.922,27.668,27.695,1065981,0
+INDA.US,D,20140916,000000,27.416,27.705,27.279,27.57,427421,0
+INDA.US,D,20140917,000000,27.786,27.786,27.424,27.434,413315,0
+INDA.US,D,20140918,000000,28.047,28.297,27.992,28.288,308192,0
+INDA.US,D,20140919,000000,28.135,28.269,27.982,28.038,716896,0
+INDA.US,D,20140922,000000,28.227,28.26,27.886,27.955,584856,0
+INDA.US,D,20140923,000000,27.75,27.75,27.552,27.58,443410,0
+INDA.US,D,20140924,000000,27.75,28.001,27.705,27.946,767204,0
+INDA.US,D,20140925,000000,27.298,27.443,27.074,27.118,649176,0
+INDA.US,D,20140926,000000,27.379,27.596,27.351,27.506,1399081,0
+INDA.US,D,20140929,000000,27.36,27.389,27.216,27.244,1515452,0
+INDA.US,D,20140930,000000,27.225,27.351,27.172,27.234,382381,0
+INDA.US,D,20141001,000000,27.469,27.487,26.965,26.983,360917,0
+INDA.US,D,20141002,000000,27.074,27.234,26.749,27.092,641234,0
+INDA.US,D,20141003,000000,27.028,27.351,26.993,27.298,295201,0
+INDA.US,D,20141006,000000,27.479,27.588,27.342,27.543,429004,0
+INDA.US,D,20141007,000000,27.172,27.225,26.886,26.886,700433,0
+INDA.US,D,20141008,000000,26.851,27.461,26.749,27.434,1696064,0
+INDA.US,D,20141009,000000,27.443,27.479,27.154,27.216,1155385,0
+INDA.US,D,20141010,000000,27.101,27.182,26.851,26.878,295327,0
+INDA.US,D,20141013,000000,27.316,27.543,27.074,27.118,394984,0
+INDA.US,D,20141014,000000,27.118,27.279,27.028,27.154,353372,0
+INDA.US,D,20141015,000000,27.083,27.27,26.643,27.145,947533,0
+INDA.US,D,20141016,000000,26.256,26.74,26.147,26.643,1051634,0
+INDA.US,D,20141017,000000,26.507,26.851,26.445,26.74,433170,0
+INDA.US,D,20141020,000000,26.895,27.136,26.805,27.118,1281948,0
+INDA.US,D,20141021,000000,27.216,27.461,27.118,27.406,226164,0
+INDA.US,D,20141022,000000,27.279,27.398,27.19,27.262,948283,0
+INDA.US,D,20141023,000000,27.424,27.533,27.316,27.406,455799,0
+INDA.US,D,20141024,000000,27.479,27.668,27.424,27.649,347451,0
+INDA.US,D,20141027,000000,27.234,27.325,27.145,27.308,499656,0
+INDA.US,D,20141028,000000,27.416,27.695,27.36,27.687,775544,0
+INDA.US,D,20141029,000000,27.759,27.822,27.416,27.614,795715,0
+INDA.US,D,20141030,000000,27.839,28.145,27.839,28.145,581795,0
+INDA.US,D,20141031,000000,28.531,28.72,28.485,28.683,1455932,0
+INDA.US,D,20141103,000000,28.657,28.683,28.54,28.566,1209995,0
+INDA.US,D,20141104,000000,28.674,28.691,28.523,28.666,734404,0
+INDA.US,D,20141105,000000,28.558,28.575,28.414,28.558,638774,0
+INDA.US,D,20141106,000000,28.639,28.666,28.504,28.548,1996748,0
+INDA.US,D,20141107,000000,28.548,28.61,28.466,28.593,702932,0
+INDA.US,D,20141110,000000,28.674,28.674,28.514,28.558,728233,0
+INDA.US,D,20141111,000000,28.602,28.729,28.531,28.602,1956362,0
+INDA.US,D,20141112,000000,28.593,28.747,28.593,28.683,785659,0
+INDA.US,D,20141113,000000,28.602,28.62,28.476,28.54,478623,0
+INDA.US,D,20141114,000000,28.584,28.691,28.495,28.683,1487163,0
+INDA.US,D,20141117,000000,28.62,28.701,28.548,28.657,405918,0
+INDA.US,D,20141118,000000,28.738,28.793,28.666,28.747,1304896,0
+INDA.US,D,20141119,000000,28.485,28.548,28.34,28.495,559658,0
+INDA.US,D,20141120,000000,28.422,28.584,28.422,28.54,368881,0
+INDA.US,D,20141121,000000,28.99,29.126,28.855,29.126,1062210,0
+INDA.US,D,20141124,000000,28.91,28.91,28.802,28.874,521636,0
+INDA.US,D,20141125,000000,28.71,28.766,28.495,28.514,1070485,0
+INDA.US,D,20141126,000000,28.766,28.855,28.71,28.846,235556,0
+INDA.US,D,20141128,000000,28.874,28.919,28.729,28.775,319460,0
+INDA.US,D,20141201,000000,28.945,28.954,28.566,28.575,420056,0
+INDA.US,D,20141202,000000,28.766,28.784,28.691,28.766,273194,0
+INDA.US,D,20141203,000000,28.83,28.91,28.784,28.784,638157,0
+INDA.US,D,20141204,000000,28.864,28.919,28.766,28.864,775903,0
+INDA.US,D,20141205,000000,28.657,28.738,28.602,28.701,644528,0
+INDA.US,D,20141208,000000,28.324,28.368,28.119,28.182,3706214,0
+INDA.US,D,20141209,000000,27.813,27.858,27.687,27.75,715370,0
+INDA.US,D,20141210,000000,27.849,27.849,27.57,27.623,487551,0
+INDA.US,D,20141211,000000,27.389,27.516,27.289,27.351,779128,0
+INDA.US,D,20141212,000000,27.02,27.164,26.833,26.841,1028399,0
+INDA.US,D,20141215,000000,26.689,26.689,26.211,26.256,1128701,0
+INDA.US,D,20141216,000000,25.708,26.094,25.672,25.734,1326827,0
+INDA.US,D,20141217,000000,25.771,26.583,25.771,26.445,1303943,0
+INDA.US,D,20141218,000000,26.851,26.983,26.689,26.983,1028081,0
+INDA.US,D,20141219,000000,26.787,26.939,26.74,26.841,1596144,0
+INDA.US,D,20141222,000000,27.083,27.172,26.939,27.145,460562,0
+INDA.US,D,20141223,000000,26.922,26.922,26.723,26.74,344017,0
+INDA.US,D,20141224,000000,26.489,26.689,26.445,26.535,185120,0
+INDA.US,D,20141226,000000,26.851,26.851,26.419,26.428,173871,0
+INDA.US,D,20141229,000000,26.886,26.886,26.689,26.713,516767,0
+INDA.US,D,20141230,000000,26.823,26.975,26.74,26.878,637446,0
+INDA.US,D,20141231,000000,27.199,27.199,26.904,26.939,465346,0
+INDA.US,D,20150102,000000,27.434,27.434,27.27,27.334,727562,0
+INDA.US,D,20150105,000000,27.208,27.208,26.841,26.895,479480,0
+INDA.US,D,20150106,000000,26.292,26.392,25.941,26.075,903397,0
+INDA.US,D,20150107,000000,26.328,26.607,26.318,26.591,597306,0
+INDA.US,D,20150108,000000,27.164,27.36,27.154,27.298,531969,0
+INDA.US,D,20150109,000000,27.614,27.623,27.316,27.434,510989,0
+INDA.US,D,20150112,000000,27.723,27.75,27.524,27.605,706114,0
+INDA.US,D,20150113,000000,27.831,27.895,27.424,27.57,1826291,0
+INDA.US,D,20150114,000000,27.416,27.533,27.289,27.487,938579,0
+INDA.US,D,20150115,000000,28.368,28.566,28.288,28.414,6339964,0
+INDA.US,D,20150116,000000,28.558,28.99,28.476,28.981,1482020,0
+INDA.US,D,20150120,000000,29.134,29.322,29.009,29.108,2853245,0
+INDA.US,D,20150121,000000,29.259,29.565,29.259,29.549,2554741,0
+INDA.US,D,20150122,000000,29.558,30.05,29.467,29.933,5211583,0
+INDA.US,D,20150123,000000,29.781,29.933,29.639,29.729,2203679,0
+INDA.US,D,20150126,000000,29.729,29.907,29.702,29.88,2523214,0
+INDA.US,D,20150127,000000,29.665,29.816,29.592,29.756,2027630,0
+INDA.US,D,20150128,000000,29.914,29.961,29.592,29.62,1539968,0
+INDA.US,D,20150129,000000,29.772,29.889,29.565,29.844,927091,0
+INDA.US,D,20150130,000000,29.304,29.404,28.855,28.883,1324696,0
+INDA.US,D,20150202,000000,29.251,29.505,29.196,29.477,781728,0
+INDA.US,D,20150203,000000,29.269,29.505,29.259,29.431,1007059,0
+INDA.US,D,20150204,000000,29.259,29.295,29.117,29.144,1006322,0
+INDA.US,D,20150205,000000,29.169,29.206,29.099,29.196,1408725,0
+INDA.US,D,20150206,000000,29.089,29.126,28.927,28.945,672137,0
+INDA.US,D,20150209,000000,28.666,28.674,28.449,28.523,1491815,0
+INDA.US,D,20150210,000000,28.514,28.766,28.495,28.747,480068,0
+INDA.US,D,20150211,000000,28.729,28.902,28.629,28.855,1702585,0
+INDA.US,D,20150212,000000,29.144,29.358,29.089,29.35,1280637,0
+INDA.US,D,20150213,000000,29.496,29.647,29.467,29.639,924844,0
+INDA.US,D,20150217,000000,29.531,29.583,29.386,29.531,509831,0
+INDA.US,D,20150218,000000,29.665,29.844,29.558,29.798,593312,0
+INDA.US,D,20150219,000000,29.907,29.942,29.789,29.88,403706,0
+INDA.US,D,20150220,000000,29.558,29.871,29.486,29.807,414607,0
+INDA.US,D,20150223,000000,29.368,29.386,29.259,29.322,1020703,0
+INDA.US,D,20150224,000000,29.396,29.639,29.295,29.601,1055721,0
+INDA.US,D,20150225,000000,29.541,29.711,29.505,29.673,1955665,0
+INDA.US,D,20150226,000000,29.505,29.558,29.396,29.467,2079323,0
+INDA.US,D,20150227,000000,29.862,30.177,29.826,30.106,3816195,0
+INDA.US,D,20150302,000000,29.907,30.177,29.88,30.152,3418657,0
+INDA.US,D,20150303,000000,30.169,30.257,30.134,30.24,3634451,0
+INDA.US,D,20150304,000000,29.979,30.078,29.764,29.998,2580170,0
+INDA.US,D,20150305,000000,30.007,30.087,29.889,29.988,1343337,0
+INDA.US,D,20150306,000000,29.711,29.72,29.44,29.505,1259512,0
+INDA.US,D,20150309,000000,29.286,29.35,29.215,29.234,1128102,0
+INDA.US,D,20150310,000000,29.009,29.019,28.864,28.874,1221377,0
+INDA.US,D,20150311,000000,28.973,29.054,28.91,29.054,1373690,0
+INDA.US,D,20150312,000000,29.486,29.601,29.414,29.558,1541009,0
+INDA.US,D,20150313,000000,28.883,28.883,28.566,28.729,3126153,0
+INDA.US,D,20150316,000000,28.883,29.028,28.738,28.981,1796715,0
+INDA.US,D,20150317,000000,29.151,29.496,29.037,29.44,6851324,0
+INDA.US,D,20150318,000000,29,29.897,29,29.835,5092854,0
+INDA.US,D,20150319,000000,28.99,29.151,28.902,28.99,1826953,0
+INDA.US,D,20150320,000000,28.973,29.206,28.893,28.893,4804132,0
+INDA.US,D,20150323,000000,29.009,29.009,28.855,28.919,1651295,0
+INDA.US,D,20150324,000000,28.936,29.028,28.883,29.028,3131490,0
+INDA.US,D,20150325,000000,28.855,28.902,28.432,28.449,1757691,0
+INDA.US,D,20150326,000000,28.119,28.154,27.955,28.083,1390365,0
+INDA.US,D,20150327,000000,28.09,28.119,27.992,28.074,1079185,0
+INDA.US,D,20150330,000000,28.602,28.766,28.514,28.71,1724672,0
+INDA.US,D,20150331,000000,28.548,28.864,28.476,28.775,2687978,0
+INDA.US,D,20150401,000000,28.963,29.151,28.919,29.126,2346032,0
+INDA.US,D,20150402,000000,29.081,29.304,29.081,29.234,1402706,0
+INDA.US,D,20150406,000000,29.108,29.486,29.089,29.431,2350037,0
+INDA.US,D,20150407,000000,29.44,29.583,29.377,29.404,2260305,0
+INDA.US,D,20150408,000000,29.673,29.756,29.477,29.639,1448843,0
+INDA.US,D,20150409,000000,29.729,29.854,29.673,29.826,2355612,0
+INDA.US,D,20150410,000000,29.789,29.979,29.711,29.979,2336472,0
+INDA.US,D,20150413,000000,29.998,30.041,29.835,29.871,1232496,0
+INDA.US,D,20150414,000000,29.933,29.988,29.835,29.889,904750,0
+INDA.US,D,20150415,000000,29.72,29.798,29.683,29.772,1058664,0
+INDA.US,D,20150416,000000,29.449,29.558,29.368,29.414,2007253,0
+INDA.US,D,20150417,000000,28.954,29.126,28.919,28.99,1529000,0
+INDA.US,D,20150420,000000,28.377,28.386,28.164,28.217,3507872,0
+INDA.US,D,20150421,000000,28.029,28.09,27.955,28.01,1533068,0
+INDA.US,D,20150422,000000,28.1,28.306,28.056,28.297,1912799,0
+INDA.US,D,20150423,000000,27.804,27.937,27.705,27.886,1714777,0
+INDA.US,D,20150424,000000,27.389,27.434,27.164,27.208,1736235,0
+INDA.US,D,20150427,000000,27.002,27.002,26.878,26.975,2615635,0
+INDA.US,D,20150428,000000,27.154,27.316,27.083,27.244,1602267,0
+INDA.US,D,20150429,000000,26.922,26.983,26.758,26.796,1704325,0
+INDA.US,D,20150430,000000,26.633,26.713,26.373,26.438,2582170,0
+INDA.US,D,20150501,000000,26.428,26.671,26.428,26.614,1246060,0
+INDA.US,D,20150504,000000,27.19,27.252,27.126,27.216,4148418,0
+INDA.US,D,20150505,000000,27.298,27.298,27.154,27.252,2344811,0
+INDA.US,D,20150506,000000,26.607,26.624,26.265,26.392,3389048,0
+INDA.US,D,20150507,000000,26.292,26.554,26.274,26.554,3745856,0
+INDA.US,D,20150508,000000,26.904,27.19,26.886,27.172,4280825,0
+INDA.US,D,20150511,000000,27.351,27.398,27.19,27.208,3255564,0
+INDA.US,D,20150512,000000,26.564,26.652,26.489,26.545,2908748,0
+INDA.US,D,20150513,000000,26.993,27.002,26.859,26.904,2255870,0
+INDA.US,D,20150514,000000,27.182,27.316,27.126,27.289,2113454,0
+INDA.US,D,20150515,000000,27.27,27.379,27.199,27.379,2066474,0
+INDA.US,D,20150518,000000,27.58,27.588,27.469,27.497,1212117,0
+INDA.US,D,20150519,000000,27.398,27.524,27.379,27.487,1998720,0
+INDA.US,D,20150520,000000,27.778,27.922,27.705,27.922,1921785,0
+INDA.US,D,20150521,000000,27.759,27.795,27.723,27.769,1464965,0
+INDA.US,D,20150522,000000,27.895,27.946,27.858,27.913,1317101,0
+INDA.US,D,20150526,000000,27.36,27.398,27.136,27.208,1832524,0
+INDA.US,D,20150527,000000,27.164,27.36,27.164,27.289,1872200,0
+INDA.US,D,20150528,000000,27.19,27.252,27.038,27.145,1198888,0
+INDA.US,D,20150529,000000,27.596,27.649,27.469,27.479,4591564,0
+INDA.US,D,20150601,000000,27.552,27.687,27.36,27.36,2033585,0
+INDA.US,D,20150602,000000,26.833,26.922,26.768,26.859,1443382,0
+INDA.US,D,20150603,000000,26.591,26.633,26.328,26.328,5490864,0
+INDA.US,D,20150604,000000,26.355,26.517,26.292,26.318,3770975,0
+INDA.US,D,20150605,000000,26.309,26.409,26.247,26.337,2900909,0
+INDA.US,D,20150608,000000,26.175,26.194,25.959,25.994,825481,0
+INDA.US,D,20150609,000000,25.984,26.057,25.771,25.771,1909516,0
+INDA.US,D,20150610,000000,26.274,26.517,26.247,26.489,2584985,0
+INDA.US,D,20150611,000000,25.887,25.887,25.663,25.717,13638354,0
+INDA.US,D,20150612,000000,25.834,25.834,25.634,25.699,3502707,0
+INDA.US,D,20150615,000000,25.967,25.967,25.869,25.941,1945467,0
+INDA.US,D,20150616,000000,26.057,26.147,26.028,26.102,1794600,0
+INDA.US,D,20150617,000000,26.256,26.591,26.139,26.481,1948137,0
+INDA.US,D,20150618,000000,26.868,27.126,26.787,27.11,4807468,0
+INDA.US,D,20150619,000000,27.154,27.252,27.074,27.074,1836292,0
+INDA.US,D,20150622,000000,27.533,27.562,27.424,27.479,1436949,0
+INDA.US,D,20150623,000000,27.36,27.588,27.36,27.552,1076117,0
+INDA.US,D,20150624,000000,27.37,27.461,27.27,27.308,1488979,0
+INDA.US,D,20150625,000000,27.443,27.452,27.208,27.225,2507902,0
+INDA.US,D,20150626,000000,27.351,27.452,27.308,27.406,1617497,0
+INDA.US,D,20150629,000000,26.878,27.056,26.805,26.814,1757133,0
+INDA.US,D,20150630,000000,27.234,27.389,27.126,27.216,4323962,0
+INDA.US,D,20150701,000000,27.479,27.562,27.37,27.533,1326885,0
+INDA.US,D,20150702,000000,27.649,27.731,27.605,27.713,1537006,0
+INDA.US,D,20150706,000000,27.895,27.992,27.759,27.93,3490365,0
+INDA.US,D,20150707,000000,27.668,27.804,27.497,27.705,2291336,0
+INDA.US,D,20150708,000000,27.342,27.351,26.956,27.083,4022453,0
+INDA.US,D,20150709,000000,27.379,27.886,27.038,27.065,1326218,0
+INDA.US,D,20150710,000000,27.298,27.416,27.182,27.406,1578808,0
+INDA.US,D,20150713,000000,27.605,27.713,27.57,27.687,1452179,0
+INDA.US,D,20150714,000000,27.731,27.877,27.677,27.822,1344278,0
+INDA.US,D,20150715,000000,27.946,27.992,27.839,27.839,1060248,0
+INDA.US,D,20150716,000000,28.243,28.359,28.2,28.35,1470078,0
+INDA.US,D,20150717,000000,28.297,28.34,28.2,28.243,2542593,0
+INDA.US,D,20150720,000000,28.065,28.217,28.02,28.154,1573249,0
+INDA.US,D,20150721,000000,28.083,28.109,27.946,27.982,1562468,0
+INDA.US,D,20150722,000000,28.269,28.278,28.154,28.182,1067398,0
+INDA.US,D,20150723,000000,28.074,28.109,27.813,27.849,1428387,0
+INDA.US,D,20150724,000000,27.759,27.786,27.479,27.552,2357706,0
+INDA.US,D,20150727,000000,27.172,27.19,27.002,27.028,2847991,0
+INDA.US,D,20150728,000000,27.092,27.172,26.965,27.083,2766944,0
+INDA.US,D,20150729,000000,27.289,27.443,27.216,27.37,2134244,0
+INDA.US,D,20150730,000000,27.443,27.497,27.334,27.406,1315766,0
+INDA.US,D,20150731,000000,27.858,27.974,27.813,27.946,3379970,0
+INDA.US,D,20150803,000000,27.813,27.822,27.605,27.649,2050492,0
+INDA.US,D,20150804,000000,27.831,27.955,27.778,27.839,2445647,0
+INDA.US,D,20150805,000000,28.269,28.315,28.145,28.234,2486337,0
+INDA.US,D,20150806,000000,28.191,28.269,27.992,28.038,1183782,0
+INDA.US,D,20150807,000000,28.056,28.083,27.895,28.02,2166707,0
+INDA.US,D,20150810,000000,27.831,28.047,27.831,28.038,1449623,0
+INDA.US,D,20150811,000000,27.58,27.58,27.379,27.487,2232187,0
+INDA.US,D,20150812,000000,27.02,27.136,26.707,26.814,4468601,0
+INDA.US,D,20150813,000000,26.895,27.083,26.787,26.983,2180827,0
+INDA.US,D,20150814,000000,27.342,27.543,27.342,27.497,3155729,0
+INDA.US,D,20150817,000000,27.101,27.199,27.056,27.145,607353,0
+INDA.US,D,20150818,000000,27.11,27.164,27.02,27.065,1913669,0
+INDA.US,D,20150819,000000,27.164,27.406,27.056,27.172,2968172,0
+INDA.US,D,20150820,000000,26.787,26.787,26.454,26.481,3496925,0
+INDA.US,D,20150821,000000,26.202,26.238,25.644,25.734,5703988,0
+INDA.US,D,20150824,000000,23.207,24.439,22.747,24.105,4123679,0
+INDA.US,D,20150825,000000,25.069,25.365,24.385,24.385,2148250,0
+INDA.US,D,20150826,000000,24.807,25.185,24.53,24.969,2363377,0
+INDA.US,D,20150827,000000,25.391,25.788,25.391,25.761,4718080,0
+INDA.US,D,20150828,000000,25.554,25.617,25.318,25.49,3032321,0
+INDA.US,D,20150831,000000,25.318,25.346,25.096,25.265,4240915,0
+INDA.US,D,20150901,000000,24.727,24.807,24.331,24.385,3871920,0
+INDA.US,D,20150902,000000,24.798,24.835,24.584,24.717,4021342,0
+INDA.US,D,20150903,000000,25.06,25.193,24.916,24.952,1757358,0
+INDA.US,D,20150904,000000,24.151,24.233,23.924,24.051,2338806,0
+INDA.US,D,20150908,000000,24.349,24.547,24.196,24.494,2994632,0
+INDA.US,D,20150909,000000,24.779,24.779,24.269,24.34,2463212,0
+INDA.US,D,20150910,000000,24.504,24.709,24.439,24.538,877672,0
+INDA.US,D,20150911,000000,24.62,24.916,24.556,24.907,1742013,0
+INDA.US,D,20150914,000000,24.952,24.952,24.798,24.889,792239,0
+INDA.US,D,20150915,000000,24.854,25.096,24.807,25.014,1477526,0
+INDA.US,D,20150916,000000,25.078,25.456,25.022,25.427,2284330,0
+INDA.US,D,20150917,000000,25.167,25.949,25.131,25.465,2309873,0
+INDA.US,D,20150918,000000,25.249,25.427,25.069,25.113,1270406,0
+INDA.US,D,20150921,000000,25.337,25.437,25.24,25.29,1961141,0
+INDA.US,D,20150922,000000,24.779,24.789,24.611,24.763,1467966,0
+INDA.US,D,20150923,000000,24.779,24.898,24.647,24.673,2889682,0
+INDA.US,D,20150924,000000,24.637,24.96,24.521,24.88,4006675,0
+INDA.US,D,20150925,000000,25.05,25.096,24.773,24.863,943995,0
+INDA.US,D,20150928,000000,24.629,24.664,24.359,24.476,1644208,0
+INDA.US,D,20150929,000000,24.664,24.889,24.664,24.844,1036158,0
+INDA.US,D,20150930,000000,25.409,25.734,25.337,25.699,3755077,0
+INDA.US,D,20151001,000000,25.546,25.554,25.309,25.49,2300118,0
+INDA.US,D,20151002,000000,25.309,25.959,25.29,25.949,1177020,0
+INDA.US,D,20151005,000000,26.328,26.662,26.309,26.624,4798412,0
+INDA.US,D,20151006,000000,26.292,26.401,26.238,26.309,1527001,0
+INDA.US,D,20151007,000000,26.517,26.652,26.454,26.598,2119568,0
+INDA.US,D,20151008,000000,26.22,26.643,26.22,26.643,1064064,0
+INDA.US,D,20151009,000000,26.614,26.713,26.545,26.614,1679422,0
+INDA.US,D,20151012,000000,26.419,26.445,26.256,26.274,622455,0
+INDA.US,D,20151013,000000,26.028,26.194,25.967,25.994,831817,0
+INDA.US,D,20151014,000000,26.166,26.229,25.994,26.075,1335222,0
+INDA.US,D,20151015,000000,26.238,26.345,26.111,26.292,4103056,0
+INDA.US,D,20151016,000000,26.481,26.697,26.419,26.633,1395926,0
+INDA.US,D,20151019,000000,26.554,26.607,26.481,26.545,1256509,0
+INDA.US,D,20151020,000000,26.499,26.591,26.495,26.564,369027,0
+INDA.US,D,20151021,000000,26.438,26.517,26.292,26.292,852052,0
+INDA.US,D,20151022,000000,26.507,26.878,26.489,26.859,961893,0
+INDA.US,D,20151023,000000,26.833,26.93,26.74,26.878,1114203,0
+INDA.US,D,20151026,000000,26.583,26.662,26.481,26.554,963006,0
+INDA.US,D,20151027,000000,26.265,26.345,26.202,26.238,598015,0
+INDA.US,D,20151028,000000,26.265,26.382,25.86,26.047,2949719,0
+INDA.US,D,20151029,000000,25.86,25.905,25.753,25.753,1525777,0
+INDA.US,D,20151030,000000,25.663,25.771,25.583,25.617,861279,0
+INDA.US,D,20151102,000000,25.681,25.806,25.564,25.788,1501216,0
+INDA.US,D,20151103,000000,25.708,25.949,25.583,25.878,1319658,0
+INDA.US,D,20151104,000000,25.788,25.869,25.518,25.537,1629601,0
+INDA.US,D,20151105,000000,25.374,25.374,25.231,25.265,2186274,0
+INDA.US,D,20151106,000000,25.014,25.273,24.898,25.265,2662774,0
+INDA.US,D,20151109,000000,24.763,24.816,24.485,24.53,5201001,0
+INDA.US,D,20151110,000000,24.43,24.448,24.321,24.367,1610825,0
+INDA.US,D,20151111,000000,24.547,24.611,24.34,24.34,1057950,0
+INDA.US,D,20151112,000000,24.376,24.439,24.242,24.286,988908,0
+INDA.US,D,20151113,000000,24.233,24.312,24.067,24.196,4720527,0
+INDA.US,D,20151116,000000,24.278,24.717,24.278,24.717,2618970,0
+INDA.US,D,20151117,000000,24.547,24.593,24.394,24.458,2055974,0
+INDA.US,D,20151118,000000,24.168,24.467,24.168,24.412,1504098,0
+INDA.US,D,20151119,000000,24.53,24.603,24.504,24.521,1520665,0
+INDA.US,D,20151120,000000,24.655,24.807,24.603,24.682,2427080,0
+INDA.US,D,20151123,000000,24.574,24.584,24.349,24.403,1821726,0
+INDA.US,D,20151124,000000,24.394,24.584,24.349,24.547,2062535,0
+INDA.US,D,20151125,000000,24.521,24.53,24.385,24.476,1372802,0
+INDA.US,D,20151127,000000,24.556,24.566,24.412,24.485,1904000,0
+INDA.US,D,20151130,000000,24.611,24.736,24.53,24.699,2835427,0
+INDA.US,D,20151201,000000,24.682,24.825,24.673,24.807,2367555,0
+INDA.US,D,20151202,000000,24.603,24.611,24.367,24.403,3011437,0
+INDA.US,D,20151203,000000,24.312,24.34,24.006,24.051,2159385,0
+INDA.US,D,20151204,000000,24.033,24.385,24.016,24.331,3131934,0
+INDA.US,D,20151207,000000,24.06,24.151,23.952,23.987,1990827,0
+INDA.US,D,20151208,000000,23.763,23.816,23.647,23.756,1855386,0
+INDA.US,D,20151209,000000,23.604,23.728,23.487,23.577,3689258,0
+INDA.US,D,20151210,000000,23.798,23.907,23.728,23.79,1544343,0
+INDA.US,D,20151211,000000,23.442,23.487,23.216,23.289,3028766,0
+INDA.US,D,20151214,000000,23.542,23.763,23.505,23.728,2499701,0
+INDA.US,D,20151215,000000,24.06,24.151,23.978,24.006,2690678,0
+INDA.US,D,20151216,000000,24.16,24.521,24.096,24.485,1768252,0
+INDA.US,D,20151217,000000,24.727,24.745,24.504,24.521,3241220,0
+INDA.US,D,20151218,000000,24.403,24.566,24.385,24.494,4969226,0
+INDA.US,D,20151221,000000,24.738,24.765,24.657,24.765,3759140,0
+INDA.US,D,20151222,000000,24.557,24.738,24.504,24.692,3862994,0
+INDA.US,D,20151223,000000,24.991,25.082,24.91,25.046,3468346,0
+INDA.US,D,20151224,000000,24.955,25.101,24.92,24.982,1388507,0
+INDA.US,D,20151228,000000,24.883,25.027,24.883,24.999,1404269,0
+INDA.US,D,20151229,000000,25.046,25.101,24.92,24.947,2969688,0
+INDA.US,D,20151230,000000,24.92,24.92,24.743,24.765,880115,0
+INDA.US,D,20151231,000000,24.91,25.055,24.91,24.92,605610,0
+INDA.US,D,20160104,000000,24.349,24.485,24.289,24.393,2015862,0
+INDA.US,D,20160105,000000,24.539,24.679,24.504,24.63,2466832,0
+INDA.US,D,20160106,000000,24.302,24.349,24.148,24.267,1600938,0
+INDA.US,D,20160107,000000,23.684,23.866,23.452,23.498,2723137,0
+INDA.US,D,20160108,000000,23.759,23.759,23.398,23.398,3669999,0
+INDA.US,D,20160111,000000,23.694,23.75,23.452,23.64,1984500,0
+INDA.US,D,20160112,000000,23.675,23.694,23.412,23.534,1770341,0
+INDA.US,D,20160113,000000,23.694,23.741,23.249,23.324,3399103,0
+INDA.US,D,20160114,000000,23.311,23.606,23.244,23.516,5347202,0
+INDA.US,D,20160115,000000,22.861,22.935,22.67,22.816,3446496,0
+INDA.US,D,20160119,000000,22.998,22.998,22.618,22.807,1761983,0
+INDA.US,D,20160120,000000,22.462,22.679,22.191,22.508,3687190,0
+INDA.US,D,20160121,000000,22.49,22.586,22.283,22.39,3139836,0
+INDA.US,D,20160122,000000,22.943,22.979,22.816,22.979,1975785,0
+INDA.US,D,20160125,000000,22.835,22.908,22.599,22.642,2227915,0
+INDA.US,D,20160126,000000,22.789,22.935,22.762,22.898,1402562,0
+INDA.US,D,20160127,000000,22.87,22.998,22.531,22.698,2484317,0
+INDA.US,D,20160128,000000,22.853,22.889,22.656,22.835,2590414,0
+INDA.US,D,20160129,000000,23.253,23.597,23.253,23.543,3393438,0
+INDA.US,D,20160201,000000,23.316,23.521,23.298,23.452,2467955,0
+INDA.US,D,20160202,000000,23.07,23.07,22.717,22.789,1630735,0
+INDA.US,D,20160203,000000,22.762,23.162,22.535,23.08,3239231,0
+INDA.US,D,20160204,000000,23.08,23.211,22.94,23.089,2637882,0
+INDA.US,D,20160205,000000,23.197,23.257,22.943,23.051,1685183,0
+INDA.US,D,20160208,000000,22.861,22.917,22.58,22.826,1468912,0
+INDA.US,D,20160209,000000,22.256,22.567,22.237,22.426,1573837,0
+INDA.US,D,20160210,000000,22.363,22.471,22.129,22.129,2107591,0
+INDA.US,D,20160211,000000,21.438,21.577,21.308,21.466,1959547,0
+INDA.US,D,20160212,000000,21.594,21.784,21.548,21.784,1129646,0
+INDA.US,D,20160216,000000,21.747,21.747,21.626,21.711,1811115,0
+INDA.US,D,20160217,000000,22.074,22.2,22.037,22.163,1419382,0
+INDA.US,D,20160218,000000,22.182,22.182,21.991,22.01,1047659,0
+INDA.US,D,20160219,000000,22.001,22.112,21.957,22.056,2921230,0
+INDA.US,D,20160222,000000,22.274,22.48,22.228,22.471,1146442,0
+INDA.US,D,20160223,000000,22.037,22.102,21.837,21.837,4720802,0
+INDA.US,D,20160224,000000,21.657,21.929,21.544,21.828,1782791,0
+INDA.US,D,20160225,000000,21.702,21.784,21.594,21.784,1898315,0
+INDA.US,D,20160226,000000,21.793,21.793,21.53,21.539,1186652,0
+INDA.US,D,20160229,000000,21.793,21.907,21.711,21.765,1981785,0
+INDA.US,D,20160301,000000,22.535,22.844,22.517,22.844,3778825,0
+INDA.US,D,20160302,000000,22.979,23.289,22.917,23.253,4377711,0
+INDA.US,D,20160303,000000,23.342,23.462,23.293,23.462,4416836,0
+INDA.US,D,20160304,000000,23.579,23.848,23.507,23.784,3610245,0
+INDA.US,D,20160307,000000,23.571,23.794,23.526,23.64,2087043,0
+INDA.US,D,20160308,000000,23.407,23.479,23.267,23.36,2792652,0
+INDA.US,D,20160309,000000,23.606,23.703,23.571,23.633,2058430,0
+INDA.US,D,20160310,000000,23.611,23.64,23.262,23.407,4949118,0
+INDA.US,D,20160311,000000,23.597,23.866,23.597,23.866,2306216,0
+INDA.US,D,20160314,000000,23.675,23.759,23.611,23.694,1276709,0
+INDA.US,D,20160315,000000,23.272,23.342,23.207,23.342,1749041,0
+INDA.US,D,20160316,000000,23.36,23.894,23.334,23.821,2220965,0
+INDA.US,D,20160317,000000,23.666,23.866,23.633,23.812,1703289,0
+INDA.US,D,20160318,000000,24.03,24.166,24.02,24.02,4039092,0
+INDA.US,D,20160321,000000,24.276,24.416,24.254,24.375,1266727,0
+INDA.US,D,20160322,000000,24.212,24.366,24.212,24.212,1166498,0
+INDA.US,D,20160323,000000,24.276,24.311,24.093,24.175,2136405,0
+INDA.US,D,20160324,000000,23.993,24.162,23.965,24.158,1351239,0
+INDA.US,D,20160328,000000,24.048,24.166,24.02,24.074,1861812,0
+INDA.US,D,20160329,000000,23.965,24.276,23.911,24.267,960111,0
+INDA.US,D,20160330,000000,24.467,24.59,24.467,24.476,2305981,0
+INDA.US,D,20160331,000000,24.53,24.648,24.511,24.575,1662533,0
+INDA.US,D,20160401,000000,24.158,24.571,24.048,24.485,1339879,0
+INDA.US,D,20160404,000000,24.521,24.585,24.402,24.439,823741,0
+INDA.US,D,20160405,000000,23.957,24.034,23.858,23.939,1773702,0
+INDA.US,D,20160406,000000,23.903,24.158,23.803,24.121,1796057,0
+INDA.US,D,20160407,000000,23.776,23.789,23.47,23.553,2282207,0
+INDA.US,D,20160408,000000,23.894,23.894,23.62,23.694,2519754,0
+INDA.US,D,20160411,000000,24.102,24.231,24.093,24.158,955752,0
+INDA.US,D,20160412,000000,24.339,24.553,24.25,24.504,1332370,0
+INDA.US,D,20160413,000000,24.621,24.828,24.621,24.774,1600645,0
+INDA.US,D,20160414,000000,24.801,24.897,24.777,24.809,2351755,0
+INDA.US,D,20160415,000000,24.856,24.929,24.796,24.866,2707778,0
+INDA.US,D,20160418,000000,24.828,25.009,24.819,24.982,2078915,0
+INDA.US,D,20160419,000000,25.199,25.389,25.189,25.315,2234397,0
+INDA.US,D,20160420,000000,24.964,25.155,24.947,24.999,4125568,0
+INDA.US,D,20160421,000000,24.866,24.875,24.701,24.701,1860692,0
+INDA.US,D,20160422,000000,24.738,24.809,24.63,24.648,2087434,0
+INDA.US,D,20160425,000000,24.548,24.575,24.448,24.485,1746647,0
+INDA.US,D,20160426,000000,24.91,25.009,24.842,25.009,1658831,0
+INDA.US,D,20160427,000000,24.991,25.222,24.91,25.145,2115556,0
+INDA.US,D,20160428,000000,24.621,24.738,24.535,24.557,1908065,0
+INDA.US,D,20160429,000000,24.53,24.603,24.397,24.521,2813324,0
+INDA.US,D,20160502,000000,24.53,24.603,24.471,24.603,2001814,0
+INDA.US,D,20160503,000000,24.358,24.358,24.074,24.083,2184872,0
+INDA.US,D,20160504,000000,24.121,24.166,23.875,23.939,3119746,0
+INDA.US,D,20160505,000000,24.14,24.199,24.061,24.14,2321243,0
+INDA.US,D,20160506,000000,24.166,24.302,24.148,24.24,1532026,0
+INDA.US,D,20160509,000000,24.494,24.521,24.339,24.366,2906141,0
+INDA.US,D,20160510,000000,24.485,24.648,24.485,24.648,1929029,0
+INDA.US,D,20160511,000000,24.575,24.621,24.458,24.458,1571117,0
+INDA.US,D,20160512,000000,24.594,24.682,24.444,24.504,1754015,0
+INDA.US,D,20160513,000000,24.33,24.404,24.02,24.048,986273,0
+INDA.US,D,20160516,000000,24.439,24.511,24.384,24.421,1636226,0
+INDA.US,D,20160517,000000,24.439,24.53,24.311,24.393,968174,0
+INDA.US,D,20160518,000000,24.294,24.511,24.121,24.25,1885326,0
+INDA.US,D,20160519,000000,23.794,23.848,23.694,23.848,1461274,0
+INDA.US,D,20160520,000000,23.894,23.925,23.784,23.84,1352253,0
+INDA.US,D,20160523,000000,23.666,23.771,23.657,23.731,1091950,0
+INDA.US,D,20160524,000000,23.731,23.871,23.713,23.848,1737291,0
+INDA.US,D,20160525,000000,24.33,24.504,24.302,24.448,1163172,0
+INDA.US,D,20160526,000000,24.838,24.915,24.774,24.892,720047,0
+INDA.US,D,20160527,000000,25.145,25.262,25.145,25.189,2390544,0
+INDA.US,D,20160531,000000,25.136,25.189,25.036,25.036,2339273,0
+INDA.US,D,20160601,000000,25.009,25.118,24.947,25.092,3012875,0
+INDA.US,D,20160602,000000,25.109,25.398,25.109,25.362,2721208,0
+INDA.US,D,20160603,000000,25.315,25.536,25.287,25.517,3641612,0
+INDA.US,D,20160606,000000,25.344,25.552,25.325,25.482,2913080,0
+INDA.US,D,20160607,000000,25.482,25.663,25.473,25.616,2145215,0
+INDA.US,D,20160608,000000,25.625,25.789,25.616,25.762,2330797,0
+INDA.US,D,20160609,000000,25.28,25.398,25.252,25.362,1515445,0
+INDA.US,D,20160610,000000,25.118,25.227,24.982,25.036,1162424,0
+INDA.US,D,20160613,000000,24.847,24.964,24.756,24.774,1055691,0
+INDA.US,D,20160614,000000,24.809,24.866,24.643,24.765,3647159,0
+INDA.US,D,20160615,000000,25.189,25.344,25.092,25.189,4862781,0
+INDA.US,D,20160616,000000,24.856,25.082,24.719,25.009,2263983,0
+INDA.US,D,20160617,000000,25.064,25.092,24.955,25.064,986547,0
+INDA.US,D,20160620,000000,25.236,25.301,25.101,25.163,1592337,0
+INDA.US,D,20160621,000000,25.136,25.222,24.982,25.163,2376142,0
+INDA.US,D,20160622,000000,25.207,25.236,25.034,25.08,1454793,0
+INDA.US,D,20160623,000000,25.344,25.61,25.287,25.555,2270675,0
+INDA.US,D,20160624,000000,24.508,24.835,24.304,24.383,3609640,0
+INDA.US,D,20160627,000000,24.434,24.508,24.155,24.351,2274960,0
+INDA.US,D,20160628,000000,24.715,24.854,24.626,24.849,2188191,0
+INDA.US,D,20160629,000000,25.172,25.334,25.08,25.306,2241325,0
+INDA.US,D,20160630,000000,25.353,25.499,25.207,25.455,3034991,0
+INDA.US,D,20160701,000000,25.674,25.828,25.592,25.782,1395756,0
+INDA.US,D,20160705,000000,25.646,25.692,25.426,25.445,1603269,0
+INDA.US,D,20160706,000000,25.389,25.537,25.27,25.499,2549013,0
+INDA.US,D,20160707,000000,25.565,25.636,25.408,25.49,1615949,0
+INDA.US,D,20160708,000000,25.683,25.965,25.664,25.947,1860981,0
+INDA.US,D,20160711,000000,26.175,26.275,26.156,26.156,1816547,0
+INDA.US,D,20160712,000000,26.32,26.475,26.257,26.376,2050325,0
+INDA.US,D,20160713,000000,26.376,26.376,26.216,26.339,1822502,0
+INDA.US,D,20160714,000000,26.449,26.621,26.394,26.55,2115707,0
+INDA.US,D,20160715,000000,26.403,26.403,26.224,26.301,2565280,0
+INDA.US,D,20160718,000000,26.055,26.257,26.05,26.257,741459,0
+INDA.US,D,20160719,000000,26.166,26.238,26.166,26.22,1474807,0
+INDA.US,D,20160720,000000,26.248,26.32,26.166,26.275,1312631,0
+INDA.US,D,20160721,000000,26.211,26.211,26.064,26.109,1645876,0
+INDA.US,D,20160722,000000,26.366,26.457,26.283,26.431,1008433,0
+INDA.US,D,20160725,000000,26.559,26.568,26.39,26.475,1203484,0
+INDA.US,D,20160726,000000,26.376,26.467,26.288,26.403,1175660,0
+INDA.US,D,20160727,000000,26.63,26.757,26.503,26.678,2456905,0
+INDA.US,D,20160728,000000,26.813,26.896,26.72,26.859,2250355,0
+INDA.US,D,20160729,000000,26.868,26.976,26.767,26.94,4251817,0
+INDA.US,D,20160801,000000,26.985,27.022,26.795,26.85,2801327,0
+INDA.US,D,20160802,000000,26.94,26.957,26.687,26.832,2124060,0
+INDA.US,D,20160803,000000,26.467,26.776,26.449,26.776,1548114,0
+INDA.US,D,20160804,000000,26.687,26.795,26.64,26.678,1481307,0
+INDA.US,D,20160805,000000,26.994,27.058,26.94,27.058,1623495,0
+INDA.US,D,20160808,000000,27.04,27.13,27.03,27.058,2163544,0
+INDA.US,D,20160809,000000,27.03,27.113,27.012,27.068,1461800,0
+INDA.US,D,20160810,000000,26.832,26.832,26.63,26.72,1378368,0
+INDA.US,D,20160811,000000,26.757,27.004,26.748,26.976,3292504,0
+INDA.US,D,20160812,000000,27.167,27.167,26.985,27.049,1907951,0
+INDA.US,D,20160815,000000,27.095,27.176,27.086,27.095,2915939,0
+INDA.US,D,20160816,000000,26.94,26.94,26.795,26.84,1469738,0
+INDA.US,D,20160817,000000,26.776,26.878,26.616,26.813,1472788,0
+INDA.US,D,20160818,000000,26.886,26.966,26.84,26.966,975088,0
+INDA.US,D,20160819,000000,26.804,26.896,26.694,26.868,989334,0
+INDA.US,D,20160822,000000,26.512,26.587,26.44,26.54,1349291,0
+INDA.US,D,20160823,000000,26.72,26.748,26.55,26.559,1217191,0
+INDA.US,D,20160824,000000,26.694,26.886,26.659,26.84,2126766,0
+INDA.US,D,20160825,000000,26.604,26.63,26.512,26.626,1243537,0
+INDA.US,D,20160826,000000,26.621,26.729,26.202,26.412,4607458,0
+INDA.US,D,20160829,000000,26.521,26.739,26.494,26.739,1645362,0
+INDA.US,D,20160830,000000,27.058,27.095,26.84,26.886,2210728,0
+INDA.US,D,20160831,000000,26.905,27.077,26.882,26.948,2898930,0
+INDA.US,D,20160901,000000,26.948,27.13,26.868,27.095,1493797,0
+INDA.US,D,20160902,000000,27.368,27.497,27.33,27.487,3899049,0
+INDA.US,D,20160906,000000,27.734,27.93,27.679,27.881,3444017,0
+INDA.US,D,20160907,000000,27.789,27.789,27.633,27.707,4142940,0
+INDA.US,D,20160908,000000,27.67,27.734,27.552,27.615,2042781,0
+INDA.US,D,20160909,000000,27.231,27.249,26.84,26.84,2736163,0
+INDA.US,D,20160912,000000,26.739,27.167,26.739,27.095,2497549,0
+INDA.US,D,20160913,000000,26.757,26.859,26.475,26.55,3846000,0
+INDA.US,D,20160914,000000,26.739,26.914,26.711,26.776,3214356,0
+INDA.US,D,20160915,000000,26.905,27.111,26.786,27.04,2302091,0
+INDA.US,D,20160916,000000,26.886,26.905,26.72,26.85,2769646,0
+INDA.US,D,20160919,000000,27.004,27.068,26.85,26.896,3618996,0
+INDA.US,D,20160920,000000,26.93,27.03,26.813,26.813,3064079,0
+INDA.US,D,20160921,000000,26.94,27.313,26.767,27.267,6670966,0
+INDA.US,D,20160922,000000,27.432,27.533,27.387,27.506,2539448,0
+INDA.US,D,20160923,000000,27.285,27.295,27.12,27.12,1199855,0
+INDA.US,D,20160926,000000,26.957,26.994,26.822,26.827,1904488,0
+INDA.US,D,20160927,000000,27.03,27.03,26.832,26.985,2803470,0
+INDA.US,D,20160928,000000,27.13,27.387,27.058,27.358,1807456,0
+INDA.US,D,20160929,000000,26.587,26.595,26.275,26.311,3572482,0
+INDA.US,D,20160930,000000,26.72,26.882,26.72,26.813,1828200,0
+INDA.US,D,20161003,000000,27.068,27.349,27.068,27.34,2393017,0
+INDA.US,D,20161004,000000,27.387,27.45,27.12,27.176,3570083,0
+INDA.US,D,20161005,000000,27.231,27.358,27.213,27.267,2541053,0
+INDA.US,D,20161006,000000,27.077,27.203,26.985,27.158,1658339,0
+INDA.US,D,20161007,000000,27.185,27.195,26.994,27.149,2413264,0
+INDA.US,D,20161010,000000,27.216,27.321,27.158,27.258,2163826,0
+INDA.US,D,20161011,000000,26.994,27.04,26.886,26.985,2363913,0
+INDA.US,D,20161012,000000,26.914,27.012,26.868,26.94,1402808,0
+INDA.US,D,20161013,000000,26.449,26.711,26.385,26.604,2537842,0
+INDA.US,D,20161014,000000,26.739,26.804,26.595,26.604,1704356,0
+INDA.US,D,20161017,000000,26.449,26.503,26.348,26.394,2728655,0
+INDA.US,D,20161018,000000,26.94,26.999,26.84,26.957,1674109,0
+INDA.US,D,20161019,000000,26.94,27.04,26.9,26.948,1523641,0
+INDA.US,D,20161020,000000,26.976,27.058,26.878,26.896,1394542,0
+INDA.US,D,20161021,000000,26.859,26.93,26.795,26.896,763370,0
+INDA.US,D,20161024,000000,26.94,26.966,26.85,26.923,774290,0
+INDA.US,D,20161025,000000,26.868,26.94,26.795,26.813,1766824,0
+INDA.US,D,20161026,000000,26.64,26.663,26.503,26.587,1362628,0
+INDA.US,D,20161027,000000,26.604,26.621,26.339,26.347,2030657,0
+INDA.US,D,20161028,000000,26.63,26.63,26.339,26.431,2531389,0
+INDA.US,D,20161031,000000,26.403,26.535,26.394,26.475,1998952,0
+INDA.US,D,20161101,000000,26.512,26.55,26.28,26.449,2674020,0
+INDA.US,D,20161102,000000,26.238,26.293,25.97,26.055,3244479,0
+INDA.US,D,20161103,000000,26.064,26.109,25.901,26.045,3761323,0
+INDA.US,D,20161104,000000,25.72,25.8,25.565,25.601,2968367,0
+INDA.US,D,20161107,000000,25.937,26.293,25.937,26.257,4132664,0
+INDA.US,D,20161108,000000,26.119,26.266,25.711,25.756,6330722,0
+INDA.US,D,20161109,000000,25.618,25.838,25.412,25.791,6089877,0
+INDA.US,D,20161110,000000,25.664,25.711,25.085,25.344,7081451,0
+INDA.US,D,20161111,000000,24.68,24.688,24.123,24.196,9890551,0
+INDA.US,D,20161114,000000,24.287,24.379,24.095,24.234,2801080,0
+INDA.US,D,20161115,000000,23.994,24.379,23.985,24.323,5058717,0
+INDA.US,D,20161116,000000,24.058,24.113,23.903,23.958,4122118,0
+INDA.US,D,20161117,000000,24.076,24.142,23.966,24.031,4961608,0
+INDA.US,D,20161118,000000,24.031,24.085,23.803,23.803,4714567,0
+INDA.US,D,20161121,000000,23.614,23.674,23.551,23.559,3333140,0
+INDA.US,D,20161122,000000,23.758,23.798,23.665,23.758,3141357,0
+INDA.US,D,20161123,000000,23.622,23.639,23.514,23.578,2033759,0
+INDA.US,D,20161125,000000,24.049,24.206,24.049,24.113,1283999,0
+INDA.US,D,20161128,000000,24.187,24.243,24.142,24.234,3011683,0
+INDA.US,D,20161129,000000,24.234,24.342,24.206,24.304,2249039,0
+INDA.US,D,20161130,000000,24.634,24.634,24.508,24.553,6239874,0
+INDA.US,D,20161201,000000,24.553,24.553,24.333,24.443,2430223,0
+INDA.US,D,20161202,000000,24.196,24.351,24.159,24.196,3767960,0
+INDA.US,D,20161205,000000,24.406,24.452,24.333,24.406,2216812,0
+INDA.US,D,20161206,000000,24.599,24.634,24.543,24.608,3324080,0
+INDA.US,D,20161207,000000,24.698,24.844,24.626,24.844,2578461,0
+INDA.US,D,20161208,000000,25.135,25.135,25.02,25.117,2490118,0
+INDA.US,D,20161209,000000,24.98,25.062,24.944,25.025,1786656,0
+INDA.US,D,20161212,000000,24.844,24.876,24.711,24.761,1343530,0
+INDA.US,D,20161213,000000,24.753,24.953,24.753,24.944,1671212,0
+INDA.US,D,20161214,000000,24.744,24.944,24.365,24.397,4936621,0
+INDA.US,D,20161215,000000,24.525,24.617,24.452,24.525,2527064,0
+INDA.US,D,20161216,000000,24.535,24.589,24.434,24.461,2266930,0
+INDA.US,D,20161219,000000,24.434,24.461,24.304,24.342,1955043,0
+INDA.US,D,20161220,000000,24.234,24.314,24.215,24.295,1623167,0
+INDA.US,D,20161221,000000,24.299,24.299,24.135,24.162,2290496,0
+INDA.US,D,20161222,000000,23.832,23.905,23.732,23.832,2628818,0
+INDA.US,D,20161223,000000,23.832,23.896,23.805,23.868,3015218,0
+INDA.US,D,20161227,000000,23.987,24.052,23.832,24.052,2161690,0
+INDA.US,D,20161228,000000,23.987,23.987,23.858,23.969,4110305,0
+INDA.US,D,20161229,000000,24.143,24.382,24.143,24.382,2110317,0
+INDA.US,D,20161230,000000,24.502,24.538,24.428,24.511,8871237,0
+INDA.US,D,20170103,000000,24.492,24.62,24.428,24.62,7344368,0
+INDA.US,D,20170104,000000,24.693,24.774,24.648,24.757,3594549,0
+INDA.US,D,20170105,000000,25.003,25.095,24.949,25.095,2696024,0
+INDA.US,D,20170106,000000,24.849,24.849,24.739,24.783,2077630,0
+INDA.US,D,20170109,000000,24.783,24.793,24.693,24.693,2386157,0
+INDA.US,D,20170110,000000,24.821,24.926,24.821,24.858,2134571,0
+INDA.US,D,20170111,000000,25.068,25.241,24.985,25.232,4095526,0
+INDA.US,D,20170112,000000,25.276,25.313,25.177,25.284,2415314,0
+INDA.US,D,20170113,000000,25.194,25.284,25.145,25.284,2810295,0
+INDA.US,D,20170117,000000,25.303,25.303,25.15,25.155,2737141,0
+INDA.US,D,20170118,000000,25.322,25.35,25.159,25.185,3524047,0
+INDA.US,D,20170119,000000,25.294,25.294,25.113,25.204,2567301,0
+INDA.US,D,20170120,000000,25.021,25.049,24.94,24.967,1861013,0
+INDA.US,D,20170123,000000,25.095,25.289,25.095,25.267,2964278,0
+INDA.US,D,20170124,000000,25.452,25.552,25.395,25.524,3245225,0
+INDA.US,D,20170125,000000,25.798,25.971,25.754,25.964,5880585,0
+INDA.US,D,20170126,000000,25.927,25.927,25.759,25.798,4244054,0
+INDA.US,D,20170127,000000,25.917,25.927,25.817,25.854,2646795,0
+INDA.US,D,20170130,000000,25.917,25.98,25.826,25.954,3104008,0
+INDA.US,D,20170131,000000,25.763,25.927,25.735,25.927,3099274,0
+INDA.US,D,20170201,000000,26.329,26.347,26.108,26.193,7487701,0
+INDA.US,D,20170202,000000,26.431,26.457,26.293,26.366,4096311,0
+INDA.US,D,20170203,000000,26.475,26.559,26.431,26.559,2524774,0
+INDA.US,D,20170206,000000,26.559,26.617,26.531,26.587,2406184,0
+INDA.US,D,20170207,000000,26.494,26.494,26.412,26.449,2114230,0
+INDA.US,D,20170208,000000,26.622,26.749,26.568,26.705,3723338,0
+INDA.US,D,20170209,000000,26.86,26.911,26.833,26.86,3066518,0
+INDA.US,D,20170210,000000,26.851,26.941,26.768,26.936,2180285,0
+INDA.US,D,20170213,000000,26.879,26.897,26.791,26.86,2030830,0
+INDA.US,D,20170214,000000,26.814,26.841,26.664,26.796,1618441,0
+INDA.US,D,20170215,000000,26.512,26.595,26.494,26.54,3422215,0
+INDA.US,D,20170216,000000,26.73,26.796,26.65,26.66,4464243,0
+INDA.US,D,20170217,000000,26.66,26.711,26.631,26.687,3012201,0
+INDA.US,D,20170221,000000,27.024,27.114,26.973,27.114,3839705,0
+INDA.US,D,20170222,000000,27.07,27.088,27.006,27.078,2756576,0
+INDA.US,D,20170223,000000,27.269,27.316,27.205,27.307,2466437,0
+INDA.US,D,20170224,000000,27.088,27.141,27.041,27.078,2000392,0
+INDA.US,D,20170227,000000,27.132,27.178,27.078,27.122,1836753,0
+INDA.US,D,20170228,000000,27.16,27.288,27.032,27.122,4407383,0
+INDA.US,D,20170301,000000,27.342,27.564,27.316,27.546,6916544,0
+INDA.US,D,20170302,000000,27.141,27.215,27.024,27.024,3795503,0
+INDA.US,D,20170303,000000,27.205,27.324,27.178,27.297,3867428,0
+INDA.US,D,20170306,000000,27.407,27.407,27.288,27.371,2964355,0
+INDA.US,D,20170307,000000,27.342,27.39,27.297,27.333,2753171,0
+INDA.US,D,20170308,000000,27.205,27.215,27.122,27.122,2703330,0
+INDA.US,D,20170309,000000,27.228,27.333,27.178,27.307,3961436,0
+INDA.US,D,20170310,000000,27.288,27.471,27.283,27.471,2768823,0
+INDA.US,D,20170313,000000,28.177,28.222,28.067,28.222,5365673,0
+INDA.US,D,20170314,000000,28.177,28.213,28.094,28.131,4172416,0
+INDA.US,D,20170315,000000,28.213,28.677,28.139,28.641,6915461,0
+INDA.US,D,20170316,000000,28.65,28.687,28.549,28.586,2994148,0
+INDA.US,D,20170317,000000,28.541,28.568,28.439,28.449,3433996,0
+INDA.US,D,20170320,000000,28.495,28.65,28.439,28.613,2762047,0
+INDA.US,D,20170321,000000,28.504,28.532,28.139,28.139,5340717,0
+INDA.US,D,20170322,000000,28.057,28.247,28.057,28.213,3123833,0
+INDA.US,D,20170323,000000,28.276,28.431,28.222,28.366,2546006,0
+INDA.US,D,20170324,000000,28.322,28.394,28.276,28.322,2887622,0
+INDA.US,D,20170327,000000,28.285,28.457,28.247,28.449,2869483,0
+INDA.US,D,20170328,000000,28.514,28.668,28.514,28.632,1861258,0
+INDA.US,D,20170329,000000,28.761,28.89,28.71,28.89,3676141,0
+INDA.US,D,20170330,000000,28.752,28.899,28.696,28.852,2973938,0
+INDA.US,D,20170331,000000,28.78,28.926,28.78,28.784,2711069,0
+INDA.US,D,20170403,000000,28.981,29.109,28.908,29.09,3510067,0
+INDA.US,D,20170404,000000,28.972,29.037,28.88,29.009,1683889,0
+INDA.US,D,20170405,000000,29.127,29.162,28.908,28.908,2975264,0
+INDA.US,D,20170406,000000,29.18,29.273,29.162,29.254,4941324,0
+INDA.US,D,20170407,000000,29.146,29.295,29.146,29.218,3883954,0
+INDA.US,D,20170410,000000,29.09,29.109,28.981,29.037,1916443,0
+INDA.US,D,20170411,000000,29.227,29.227,28.948,29.082,2626666,0
+INDA.US,D,20170412,000000,29.028,29.028,28.835,28.926,5797259,0
+INDA.US,D,20170413,000000,28.972,28.981,28.724,28.752,4978472,0
+INDA.US,D,20170417,000000,28.852,28.981,28.761,28.962,2129900,0
+INDA.US,D,20170418,000000,28.632,28.641,28.476,28.495,3638375,0
+INDA.US,D,20170419,000000,28.523,28.668,28.449,28.485,2934086,0
+INDA.US,D,20170420,000000,28.78,28.789,28.623,28.78,2224263,0
+INDA.US,D,20170421,000000,28.613,28.613,28.439,28.457,4271576,0
+INDA.US,D,20170424,000000,28.871,29.054,28.871,29.028,4977821,0
+INDA.US,D,20170425,000000,29.346,29.429,29.254,29.401,4684195,0
+INDA.US,D,20170426,000000,29.465,29.602,29.456,29.503,2537393,0
+INDA.US,D,20170427,000000,29.429,29.429,29.332,29.337,2966302,0
+INDA.US,D,20170428,000000,29.309,29.346,29.218,29.327,2175196,0
+INDA.US,D,20170501,000000,29.337,29.405,29.331,29.364,1473845,0
+INDA.US,D,20170502,000000,29.512,29.565,29.419,29.565,3266395,0
+INDA.US,D,20170503,000000,29.419,29.448,29.327,29.337,2402542,0
+INDA.US,D,20170504,000000,29.484,29.53,29.277,29.29,4377811,0
+INDA.US,D,20170505,000000,29.18,29.3,29.046,29.295,1712161,0
+INDA.US,D,20170508,000000,29.29,29.314,29.118,29.127,2284331,0
+INDA.US,D,20170509,000000,29.162,29.281,29.153,29.236,3642371,0
+INDA.US,D,20170510,000000,29.53,29.648,29.456,29.648,3381240,0
+INDA.US,D,20170511,000000,29.657,29.727,29.565,29.722,2481438,0
+INDA.US,D,20170512,000000,29.675,29.766,29.592,29.749,1730301,0
+INDA.US,D,20170515,000000,29.893,29.976,29.793,29.976,3056693,0
+INDA.US,D,20170516,000000,29.995,30.114,29.995,30.086,3545545,0
+INDA.US,D,20170517,000000,29.939,29.939,29.621,29.621,3686800,0
+INDA.US,D,20170518,000000,29.227,29.337,29.037,29.273,4818514,0
+INDA.US,D,20170519,000000,29.309,29.494,29.309,29.494,3150683,0
+INDA.US,D,20170522,000000,29.354,29.392,29.29,29.337,2143249,0
+INDA.US,D,20170523,000000,29,29,28.89,28.908,3673989,0
+INDA.US,D,20170524,000000,28.835,29.019,28.835,29.009,2005061,0
+INDA.US,D,20170525,000000,29.273,29.364,29.18,29.309,3269984,0
+INDA.US,D,20170526,000000,29.611,29.648,29.523,29.565,4148209,0
+INDA.US,D,20170530,000000,29.671,29.766,29.644,29.766,2503735,0
+INDA.US,D,20170531,000000,29.775,29.811,29.713,29.759,3246824,0
+INDA.US,D,20170601,000000,29.839,30.04,29.759,30.04,3541662,0
+INDA.US,D,20170602,000000,30.114,30.124,30.013,30.124,2071859,0
+INDA.US,D,20170605,000000,30.169,30.206,30.124,30.142,1914392,0
+INDA.US,D,20170606,000000,30.04,30.096,30.004,30.027,2305256,0
+INDA.US,D,20170607,000000,30.105,30.114,29.967,30.067,2605335,0
+INDA.US,D,20170608,000000,30.059,30.151,30.059,30.124,2229553,0
+INDA.US,D,20170609,000000,30.096,30.105,29.848,29.911,2362008,0
+INDA.US,D,20170612,000000,29.958,29.958,29.801,29.866,3057939,0
+INDA.US,D,20170613,000000,29.958,29.995,29.893,29.967,2312846,0
+INDA.US,D,20170614,000000,30.151,30.241,30,30.059,3502722,0
+INDA.US,D,20170615,000000,29.74,29.848,29.621,29.694,2947687,0
+INDA.US,D,20170616,000000,29.775,29.82,29.621,29.811,3367550,0
+INDA.US,D,20170619,000000,29.986,29.995,29.893,29.967,1587998,0
+INDA.US,D,20170620,000000,29.954,29.954,29.726,29.726,2138552,0
+INDA.US,D,20170621,000000,29.935,29.944,29.779,29.834,1656831,0
+INDA.US,D,20170622,000000,29.735,29.844,29.707,29.721,2986245,0
+INDA.US,D,20170623,000000,29.487,29.717,29.487,29.542,1091051,0
+INDA.US,D,20170626,000000,29.815,29.844,29.721,29.834,2018832,0
+INDA.US,D,20170627,000000,29.459,29.468,29.321,29.33,2897364,0
+INDA.US,D,20170628,000000,29.357,29.52,29.321,29.515,2555540,0
+INDA.US,D,20170629,000000,29.441,29.441,29.065,29.164,5805026,0
+INDA.US,D,20170630,000000,29.376,29.524,29.376,29.459,4186403,0
+INDA.US,D,20170703,000000,29.815,29.815,29.56,29.744,1796305,0
+INDA.US,D,20170705,000000,29.717,29.962,29.717,29.962,3142175,0
+INDA.US,D,20170706,000000,29.871,29.954,29.788,29.815,2468322,0
+INDA.US,D,20170707,000000,29.954,30.018,29.844,29.935,2954288,0
+INDA.US,D,20170710,000000,30.238,30.486,30.238,30.441,4087682,0
+INDA.US,D,20170711,000000,30.431,30.468,30.311,30.413,1976713,0
+INDA.US,D,20170712,000000,30.698,30.864,30.698,30.845,3712525,0
+INDA.US,D,20170713,000000,30.89,30.927,30.808,30.927,3067615,0
+INDA.US,D,20170714,000000,31.139,31.176,31.038,31.158,1998863,0
+INDA.US,D,20170717,000000,31.158,31.158,31.01,31.01,2091409,0
+INDA.US,D,20170718,000000,30.89,30.89,30.779,30.864,3141801,0
+INDA.US,D,20170719,000000,31.112,31.185,31.076,31.139,2656011,0
+INDA.US,D,20170720,000000,31.084,31.112,30.927,30.991,3240781,0
+INDA.US,D,20170721,000000,31.038,31.076,30.991,31.01,1760492,0
+INDA.US,D,20170724,000000,31.148,31.291,31.103,31.291,3664925,0
+INDA.US,D,20170725,000000,31.356,31.365,31.249,31.266,1786228,0
+INDA.US,D,20170726,000000,31.412,31.623,31.412,31.623,2750144,0
+INDA.US,D,20170727,000000,31.477,31.569,31.222,31.319,4149343,0
+INDA.US,D,20170728,000000,31.477,31.559,31.43,31.477,2512647,0
+INDA.US,D,20170731,000000,31.67,31.67,31.477,31.532,2081445,0
+INDA.US,D,20170801,000000,31.762,31.854,31.684,31.854,2784414,0
+INDA.US,D,20170802,000000,31.854,31.908,31.753,31.854,2825997,0
+INDA.US,D,20170803,000000,31.772,31.798,31.651,31.734,1846919,0
+INDA.US,D,20170804,000000,31.998,32.023,31.877,31.964,3051237,0
+INDA.US,D,20170807,000000,31.936,31.954,31.863,31.872,1112572,0
+INDA.US,D,20170808,000000,31.716,31.781,31.628,31.633,1889858,0
+INDA.US,D,20170809,000000,31.222,31.291,31.112,31.112,3189562,0
+INDA.US,D,20170810,000000,30.808,30.899,30.22,30.22,5776115,0
+INDA.US,D,20170811,000000,30.376,30.477,30.344,30.441,3569657,0
+INDA.US,D,20170814,000000,30.827,30.89,30.633,30.817,2512607,0
+INDA.US,D,20170815,000000,30.836,30.845,30.656,30.716,1764938,0
+INDA.US,D,20170816,000000,31.01,31.158,30.89,31.148,4761564,0
+INDA.US,D,20170817,000000,31.185,31.258,30.808,30.808,3134543,0
+INDA.US,D,20170818,000000,30.855,31.01,30.798,30.927,3062140,0
+INDA.US,D,20170821,000000,30.642,30.744,30.553,30.623,2658906,0
+INDA.US,D,20170822,000000,30.707,30.808,30.67,30.752,2225976,0
+INDA.US,D,20170823,000000,30.845,31.029,30.845,31.019,1975061,0
+INDA.US,D,20170824,000000,31.057,31.19,31.057,31.103,2335238,0
+INDA.US,D,20170825,000000,31.112,31.287,31.112,31.244,2310416,0
+INDA.US,D,20170828,000000,31.412,31.449,31.348,31.412,2094390,0
+INDA.US,D,20170829,000000,30.965,31.057,30.855,31.01,2540770,0
+INDA.US,D,20170830,000000,31.176,31.176,31.094,31.158,1874517,0
+INDA.US,D,20170831,000000,31.266,31.348,31.194,31.301,2724678,0
+INDA.US,D,20170901,000000,31.541,31.689,31.532,31.689,3102045,0
+INDA.US,D,20170905,000000,31.393,31.459,31.194,31.249,2979175,0
+INDA.US,D,20170906,000000,31.421,31.421,31.329,31.412,2002487,0
+INDA.US,D,20170907,000000,31.596,31.596,31.459,31.477,2790976,0
+INDA.US,D,20170908,000000,31.504,31.504,31.319,31.348,2558424,0
+INDA.US,D,20170911,000000,31.43,31.587,31.43,31.578,3485002,0
+INDA.US,D,20170912,000000,31.68,31.744,31.587,31.716,2040750,0
+INDA.US,D,20170913,000000,31.68,31.68,31.44,31.449,4064039,0
+INDA.US,D,20170914,000000,31.523,31.569,31.449,31.569,2503617,0
+INDA.US,D,20170915,000000,31.596,31.67,31.513,31.651,2140193,0
+INDA.US,D,20170918,000000,31.808,31.808,31.664,31.734,1857583,0
+INDA.US,D,20170919,000000,31.734,31.786,31.651,31.734,2040325,0
+INDA.US,D,20170920,000000,31.661,31.697,31.301,31.459,3708429,0
+INDA.US,D,20170921,000000,31.31,31.31,31.194,31.222,2850326,0
+INDA.US,D,20170922,000000,30.762,30.817,30.707,30.726,3620933,0
+INDA.US,D,20170925,000000,30.339,30.358,29.981,30.073,5834429,0
+INDA.US,D,20170926,000000,30.101,30.188,30.027,30.147,3396664,0
+INDA.US,D,20170927,000000,29.606,29.712,29.515,29.634,4099021,0
+INDA.US,D,20170928,000000,29.652,29.88,29.643,29.88,3646243,0
+INDA.US,D,20170929,000000,29.944,30.147,29.944,30.147,4120347,0
+INDA.US,D,20171002,000000,29.986,30.101,29.962,29.99,3906349,0
+INDA.US,D,20171003,000000,30.202,30.283,30.027,30.283,2382716,0
+INDA.US,D,20171004,000000,30.623,30.623,30.513,30.605,2914301,0
+INDA.US,D,20171005,000000,30.504,30.666,30.504,30.577,2242618,0
+INDA.US,D,20171006,000000,30.587,30.642,30.436,30.615,2524668,0
+INDA.US,D,20171009,000000,30.744,30.752,30.661,30.752,2025157,0
+INDA.US,D,20171010,000000,30.965,31.094,30.965,31.094,2571209,0
+INDA.US,D,20171011,000000,30.955,30.983,30.845,30.955,2629842,0
+INDA.US,D,20171012,000000,31.249,31.356,31.239,31.291,3611708,0
+INDA.US,D,20171013,000000,31.559,31.808,31.541,31.772,4202218,0
+INDA.US,D,20171016,000000,31.936,31.945,31.831,31.89,3103424,0
+INDA.US,D,20171017,000000,31.707,31.734,31.573,31.67,3610957,0
+INDA.US,D,20171018,000000,31.604,31.675,31.523,31.596,2723441,0
+INDA.US,D,20171019,000000,31.477,31.504,31.301,31.384,2288814,0
+INDA.US,D,20171020,000000,31.513,31.517,31.421,31.477,3112228,0
+INDA.US,D,20171023,000000,31.569,31.596,31.504,31.55,3530603,0
+INDA.US,D,20171024,000000,31.633,31.808,31.596,31.762,4952116,0
+INDA.US,D,20171025,000000,31.89,31.927,31.614,31.772,5169576,0
+INDA.US,D,20171026,000000,32.046,32.129,31.868,31.908,3654996,0
+INDA.US,D,20171027,000000,31.845,32.23,31.716,32.23,6963834,0
+INDA.US,D,20171030,000000,32.212,32.212,32.084,32.148,2529166,0
+INDA.US,D,20171031,000000,32.268,32.349,32.216,32.345,2819293,0
+INDA.US,D,20171101,000000,32.643,32.782,32.615,32.68,2824967,0
+INDA.US,D,20171102,000000,32.68,32.773,32.662,32.744,2193368,0
+INDA.US,D,20171103,000000,32.754,32.754,32.505,32.68,2484568,0
+INDA.US,D,20171106,000000,32.817,32.849,32.782,32.844,2632517,0
+INDA.US,D,20171107,000000,32.331,32.331,32.065,32.093,4317173,0
+INDA.US,D,20171108,000000,32.129,32.204,32.056,32.204,2732906,0
+INDA.US,D,20171109,000000,31.982,32.079,31.845,31.936,4108642,0
+INDA.US,D,20171110,000000,31.89,31.899,31.693,31.826,2859425,0
+INDA.US,D,20171113,000000,31.356,31.468,31.338,31.421,2765038,0
+INDA.US,D,20171114,000000,31.375,31.38,31.249,31.274,2686882,0
+INDA.US,D,20171115,000000,31.019,31.129,30.991,31.048,3194476,0
+INDA.US,D,20171116,000000,31.459,31.734,31.459,31.68,3997562,0
+INDA.US,D,20171117,000000,31.881,32.018,31.872,31.982,4042445,0
+INDA.US,D,20171120,000000,31.899,31.999,31.817,31.954,2360147,0
+INDA.US,D,20171121,000000,32.129,32.34,32.12,32.258,3095945,0
+INDA.US,D,20171122,000000,32.258,32.286,32.148,32.186,1963489,0
+INDA.US,D,20171124,000000,32.468,32.551,32.451,32.505,1525188,0
+INDA.US,D,20171127,000000,32.56,32.662,32.367,32.367,2463385,0
+INDA.US,D,20171128,000000,32.551,32.587,32.442,32.533,2922213,0
+INDA.US,D,20171129,000000,32.395,32.423,32.176,32.176,5630626,0
+INDA.US,D,20171130,000000,31.982,32.037,31.89,31.918,5980447,0
+INDA.US,D,20171201,000000,31.614,31.651,31.402,31.421,6840197,0
+INDA.US,D,20171204,000000,31.707,31.836,31.486,31.532,3346266,0
+INDA.US,D,20171205,000000,31.633,31.762,31.559,31.604,1964733,0
+INDA.US,D,20171206,000000,31.31,31.486,31.231,31.31,2993655,0
+INDA.US,D,20171207,000000,31.661,31.899,31.604,31.89,3657969,0
+INDA.US,D,20171208,000000,32.277,32.277,32.125,32.277,2330521,0
+INDA.US,D,20171211,000000,32.331,32.477,32.323,32.451,1806529,0
+INDA.US,D,20171212,000000,32.046,32.12,31.936,32.046,2499257,0
+INDA.US,D,20171213,000000,32.084,32.323,32.028,32.22,2724413,0
+INDA.US,D,20171214,000000,32.477,32.633,32.331,32.377,4172144,0
+INDA.US,D,20171215,000000,32.606,32.773,32.541,32.541,5615925,0
+INDA.US,D,20171218,000000,32.69,32.773,32.662,32.726,3161597,0
+INDA.US,D,20171219,000000,33.019,33.019,32.78,32.816,2563209,0
+INDA.US,D,20171220,000000,33.011,33.011,32.87,32.945,3092318,0
+INDA.US,D,20171221,000000,33.001,33.038,32.843,32.843,2292861,0
+INDA.US,D,20171222,000000,33.075,33.186,33.017,33.157,2427588,0
+INDA.US,D,20171226,000000,33.167,33.297,33.167,33.278,1690998,0
+INDA.US,D,20171227,000000,33.131,33.139,33.047,33.122,1850713,0
+INDA.US,D,20171228,000000,33.113,33.122,32.973,32.992,2756322,0
+INDA.US,D,20171229,000000,33.417,33.5,33.297,33.352,4358713,0
+INDA.US,D,20180102,000000,33.343,33.422,33.278,33.417,2967485,0
+INDA.US,D,20180103,000000,33.38,33.535,33.38,33.535,2659060,0
+INDA.US,D,20180104,000000,33.629,33.713,33.601,33.685,4463035,0
+INDA.US,D,20180105,000000,33.934,34.232,33.916,34.228,4719795,0
+INDA.US,D,20180108,000000,34.149,34.223,34.084,34.204,2457988,0
+INDA.US,D,20180109,000000,34.074,34.149,33.939,34.084,3023389,0
+INDA.US,D,20180110,000000,33.962,33.972,33.837,33.934,3708424,0
+INDA.US,D,20180111,000000,34.084,34.279,34.065,34.279,2762011,0
+INDA.US,D,20180112,000000,34.223,34.359,34.139,34.334,3902443,0
+INDA.US,D,20180116,000000,34.01,34.103,33.778,33.778,4080046,0
+INDA.US,D,20180117,000000,34.342,34.636,34.342,34.598,5044303,0
+INDA.US,D,20180118,000000,34.307,34.334,34.149,34.149,3883641,0
+INDA.US,D,20180119,000000,34.488,34.636,34.443,34.608,3403683,0
+INDA.US,D,20180122,000000,34.729,34.951,34.663,34.858,4179417,0
+INDA.US,D,20180123,000000,35.054,35.201,35.017,35.187,4445532,0
+INDA.US,D,20180124,000000,35.211,35.332,35.082,35.11,4858409,0
+INDA.US,D,20180125,000000,35.007,35.182,34.858,34.877,6128663,0
+INDA.US,D,20180126,000000,35.054,35.182,34.965,35.182,4028260,0
+INDA.US,D,20180129,000000,35.054,35.082,34.905,34.933,4807917,0
+INDA.US,D,20180130,000000,34.691,34.691,34.397,34.397,6143403,0
+INDA.US,D,20180131,000000,34.682,34.72,34.342,34.443,4425041,0
+INDA.US,D,20180201,000000,34.214,34.241,33.833,33.879,4982320,0
+INDA.US,D,20180202,000000,33.297,33.306,32.682,32.714,7879983,0
+INDA.US,D,20180205,000000,33.028,33.085,31.855,31.891,9448290,0
+INDA.US,D,20180206,000000,32.001,33.231,31.993,33.157,9673504,0
+INDA.US,D,20180207,000000,32.807,33.094,32.308,32.308,6105805,0
+INDA.US,D,20180208,000000,33.019,33.113,31.706,31.715,7602103,0
+INDA.US,D,20180209,000000,32.381,32.78,31.845,32.696,8728006,0
+INDA.US,D,20180212,000000,32.733,33.038,32.612,32.862,4387658,0
+INDA.US,D,20180213,000000,32.816,32.899,32.654,32.843,3097545,0
+INDA.US,D,20180214,000000,32.566,33.028,32.492,33.011,2800307,0
+INDA.US,D,20180215,000000,33.231,33.278,32.908,33.231,3224546,0
+INDA.US,D,20180216,000000,32.363,32.738,32.308,32.566,3691996,0
+INDA.US,D,20180220,000000,32.151,32.257,32.02,32.17,4568158,0
+INDA.US,D,20180221,000000,32.372,32.542,31.955,32.03,3605377,0
+INDA.US,D,20180222,000000,32.02,32.156,31.864,31.882,3163615,0
+INDA.US,D,20180223,000000,32.432,32.692,32.372,32.687,5946900,0
+INDA.US,D,20180226,000000,32.621,32.916,32.594,32.908,3460772,0
+INDA.US,D,20180227,000000,32.631,32.631,32.151,32.188,3738779,0
+INDA.US,D,20180228,000000,32.271,32.4,31.734,31.734,8147591,0
+INDA.US,D,20180301,000000,31.974,32.141,31.609,31.697,5448024,0
+INDA.US,D,20180302,000000,31.456,31.869,31.334,31.864,6071694,0
+INDA.US,D,20180305,000000,31.715,31.951,31.589,31.9,4257881,0
+INDA.US,D,20180306,000000,31.688,31.697,31.446,31.465,3801694,0
+INDA.US,D,20180307,000000,31.254,31.437,31.181,31.39,3437153,0
+INDA.US,D,20180308,000000,31.456,31.567,31.297,31.484,2766065,0
+INDA.US,D,20180309,000000,31.484,31.937,31.465,31.9,3941129,0
+INDA.US,D,20180312,000000,32.113,32.202,32.011,32.17,3180290,0
+INDA.US,D,20180313,000000,32.354,32.418,32.053,32.123,3063115,0
+INDA.US,D,20180314,000000,32.262,32.372,32.02,32.086,2782695,0
+INDA.US,D,20180315,000000,32.02,32.02,31.729,31.753,2969774,0
+INDA.US,D,20180316,000000,31.622,31.679,31.363,31.363,3842233,0
+INDA.US,D,20180319,000000,31.042,31.153,30.763,30.857,3643533,0
+INDA.US,D,20180320,000000,31.19,31.297,31.144,31.19,4343032,0
+INDA.US,D,20180321,000000,31.28,31.613,31.259,31.557,3203397,0
+INDA.US,D,20180322,000000,31.153,31.181,30.781,30.791,7340563,0
+INDA.US,D,20180323,000000,30.921,31.07,30.485,30.485,5765516,0
+INDA.US,D,20180326,000000,31.334,31.475,31.153,31.475,4598523,0
+INDA.US,D,20180327,000000,31.404,31.557,31.129,31.172,4544109,0
+INDA.US,D,20180328,000000,31.07,31.231,30.888,31.126,3725414,0
+INDA.US,D,20180329,000000,31.153,31.586,31.107,31.557,4174167,0
+INDA.US,D,20180402,000000,31.548,31.66,31.126,31.27,4389134,0
+INDA.US,D,20180403,000000,31.65,31.826,31.535,31.817,4676651,0
+INDA.US,D,20180404,000000,31.208,31.791,31.172,31.734,3342046,0
+INDA.US,D,20180405,000000,31.965,32.206,31.955,32.02,3584142,0
+INDA.US,D,20180406,000000,32.02,32.151,31.594,31.65,3825680,0
+INDA.US,D,20180409,000000,32.02,32.16,31.864,31.946,2544703,0
+INDA.US,D,20180410,000000,32.077,32.224,31.983,32.206,4265888,0
+INDA.US,D,20180411,000000,32.001,32.198,31.919,32.151,5075369,0
+INDA.US,D,20180412,000000,32.252,32.354,32.165,32.299,1876321,0
+INDA.US,D,20180413,000000,32.327,32.354,32.034,32.077,2307215,0
+INDA.US,D,20180416,000000,32.243,32.322,32.179,32.243,3086878,0
+INDA.US,D,20180417,000000,32.179,32.409,32.179,32.281,2807671,0
+INDA.US,D,20180418,000000,32.262,32.381,32.206,32.281,2199994,0
+INDA.US,D,20180419,000000,32.215,32.215,31.873,31.928,2786113,0
+INDA.US,D,20180420,000000,32.048,32.048,31.767,31.864,3255952,0
+INDA.US,D,20180423,000000,32.039,32.067,31.744,31.817,4061457,0
+INDA.US,D,20180424,000000,32.011,32.141,31.744,31.762,6931901,0
+INDA.US,D,20180425,000000,31.679,31.715,31.53,31.622,3294072,0
+INDA.US,D,20180426,000000,31.817,32.039,31.817,32.02,2953892,0
+INDA.US,D,20180427,000000,32.271,32.372,32.206,32.317,2755249,0
+INDA.US,D,20180430,000000,32.391,32.474,32.252,32.317,4880988,0
+INDA.US,D,20180501,000000,32.271,32.271,31.873,32.215,2423130,0
+INDA.US,D,20180502,000000,32.132,32.151,31.873,31.873,3869842,0
+INDA.US,D,20180503,000000,31.9,31.937,31.586,31.772,3998220,0
+INDA.US,D,20180504,000000,31.539,31.791,31.456,31.66,2155238,0
+INDA.US,D,20180507,000000,31.641,31.791,31.586,31.669,1827271,0
+INDA.US,D,20180508,000000,31.66,31.688,31.475,31.567,2593593,0
+INDA.US,D,20180509,000000,31.603,31.669,31.47,31.632,2425348,0
+INDA.US,D,20180510,000000,31.539,31.826,31.539,31.762,4800669,0
+INDA.US,D,20180511,000000,31.688,31.772,31.53,31.586,1963401,0
+INDA.US,D,20180514,000000,31.511,31.567,31.334,31.344,2560188,0
+INDA.US,D,20180515,000000,30.911,31.051,30.828,30.875,4980087,0
+INDA.US,D,20180516,000000,31.107,31.297,31.107,31.263,4091526,0
+INDA.US,D,20180517,000000,30.968,31.051,30.819,30.857,3875010,0
+INDA.US,D,20180518,000000,30.504,30.513,30.356,30.449,4466807,0
+INDA.US,D,20180521,000000,30.3,30.328,30.208,30.263,3503183,0
+INDA.US,D,20180522,000000,30.383,30.494,30.347,30.393,2750299,0
+INDA.US,D,20180523,000000,30.051,30.225,29.939,30.19,3172079,0
+INDA.US,D,20180524,000000,30.244,30.402,30.116,30.393,3294985,0
+INDA.US,D,20180525,000000,30.754,30.939,30.745,30.921,6577743,0
+INDA.US,D,20180529,000000,30.892,30.958,30.541,30.643,7717260,0
+INDA.US,D,20180530,000000,30.763,31.144,30.763,31.126,7659950,0
+INDA.US,D,20180531,000000,31.033,31.204,30.93,31.116,7703015,0
+INDA.US,D,20180601,000000,31.153,31.263,31.075,31.263,4815911,0
+INDA.US,D,20180604,000000,30.985,31.042,30.828,30.838,5267039,0
+INDA.US,D,20180605,000000,30.754,30.977,30.727,30.838,4188683,0
+INDA.US,D,20180606,000000,31.236,31.567,31.218,31.557,6160681,0
+INDA.US,D,20180607,000000,31.502,31.53,31.023,31.042,7213656,0
+INDA.US,D,20180608,000000,31.226,31.372,31.208,31.292,5808085,0
+INDA.US,D,20180611,000000,31.363,31.446,31.336,31.353,2131364,0
+INDA.US,D,20180612,000000,31.539,31.594,31.399,31.492,4141598,0
+INDA.US,D,20180613,000000,31.502,31.641,31.28,31.363,3396654,0
+INDA.US,D,20180614,000000,31.484,31.53,31.218,31.245,4066146,0
+INDA.US,D,20180615,000000,31.116,31.218,31.014,31.19,3190067,0
+INDA.US,D,20180618,000000,31.061,31.167,30.93,30.995,4753699,0
+INDA.US,D,20180619,000000,30.723,30.964,30.649,30.903,5485189,0
+INDA.US,D,20180620,000000,31.001,31.141,31.001,31.08,4746669,0
+INDA.US,D,20180621,000000,31.131,31.131,30.907,30.907,3027244,0
+INDA.US,D,20180622,000000,31.294,31.434,31.215,31.268,2679156,0
+INDA.US,D,20180625,000000,30.898,31.057,30.704,30.862,6429137,0
+INDA.US,D,20180626,000000,30.88,31.019,30.806,30.825,3207606,0
+INDA.US,D,20180627,000000,30.557,30.917,30.204,30.222,5411761,0
+INDA.US,D,20180628,000000,29.99,30.167,29.907,30.159,6975201,0
+INDA.US,D,20180629,000000,30.602,30.825,30.528,30.825,5550516,0
+INDA.US,D,20180702,000000,30.435,30.611,30.388,30.573,4074542,0
+INDA.US,D,20180703,000000,30.741,30.853,30.658,30.723,2386555,0
+INDA.US,D,20180705,000000,30.592,30.668,30.43,30.435,4365223,0
+INDA.US,D,20180706,000000,30.714,30.936,30.676,30.862,4493075,0
+INDA.US,D,20180709,000000,31.094,31.252,31.019,31.242,4388036,0
+INDA.US,D,20180710,000000,31.35,31.476,31.322,31.462,3882810,0
+INDA.US,D,20180711,000000,31.303,31.434,31.215,31.261,3686295,0
+INDA.US,D,20180712,000000,31.629,31.741,31.508,31.703,4499776,0
+INDA.US,D,20180713,000000,31.685,31.685,31.537,31.573,2413491,0
+INDA.US,D,20180716,000000,31.294,31.313,31.155,31.261,2969942,0
+INDA.US,D,20180717,000000,31.49,31.839,31.472,31.824,3932445,0
+INDA.US,D,20180718,000000,31.481,31.583,31.396,31.527,3333593,0
+INDA.US,D,20180719,000000,31.196,31.346,31.076,31.215,3664582,0
+INDA.US,D,20180720,000000,31.396,31.587,31.387,31.573,4162481,0
+INDA.US,D,20180723,000000,31.694,31.703,31.564,31.61,3235404,0
+INDA.US,D,20180724,000000,31.944,32.061,31.898,31.991,3145480,0
+INDA.US,D,20180725,000000,31.944,32.232,31.935,32.232,4825762,0
+INDA.US,D,20180726,000000,32.13,32.26,32.065,32.222,5462106,0
+INDA.US,D,20180727,000000,32.398,32.63,32.398,32.565,6217437,0
+INDA.US,D,20180730,000000,32.658,32.76,32.602,32.723,5202548,0
+INDA.US,D,20180731,000000,32.77,33.01,32.751,32.991,5865738,0
+INDA.US,D,20180801,000000,32.991,33.01,32.879,32.991,5405353,0
+INDA.US,D,20180802,000000,32.593,32.77,32.473,32.686,3934433,0
+INDA.US,D,20180803,000000,32.788,33.112,32.788,33.103,2897598,0
+INDA.US,D,20180806,000000,32.991,33.075,32.869,32.916,2494149,0
+INDA.US,D,20180807,000000,33.084,33.084,32.916,32.916,4135652,0
+INDA.US,D,20180808,000000,33.027,33.235,32.967,33.221,3546171,0
+INDA.US,D,20180809,000000,33.167,33.221,33.07,33.075,2764427,0
+INDA.US,D,20180810,000000,32.779,32.823,32.631,32.677,4046129,0
+INDA.US,D,20180813,000000,32.343,32.407,32.084,32.093,3402705,0
+INDA.US,D,20180814,000000,32.325,32.611,32.241,32.574,5065681,0
+INDA.US,D,20180815,000000,31.926,32.075,31.676,31.944,7355419,0
+INDA.US,D,20180816,000000,32.187,32.37,32.14,32.26,3700461,0
+INDA.US,D,20180817,000000,32.509,32.779,32.389,32.751,5624560,0
+INDA.US,D,20180820,000000,32.861,32.898,32.765,32.852,2746087,0
+INDA.US,D,20180821,000000,32.907,33.139,32.861,33.056,3860682,0
+INDA.US,D,20180822,000000,33.148,33.259,33.084,33.112,4180414,0
+INDA.US,D,20180823,000000,32.958,32.972,32.723,32.732,3568005,0
+INDA.US,D,20180824,000000,33.018,33.264,33.018,33.259,3804221,0
+INDA.US,D,20180827,000000,33.352,33.564,33.324,33.462,4242261,0
+INDA.US,D,20180828,000000,33.49,33.519,33.287,33.324,3719073,0
+INDA.US,D,20180829,000000,33.121,33.213,33.065,33.203,3185475,0
+INDA.US,D,20180830,000000,32.898,32.898,32.667,32.815,4982865,0
+INDA.US,D,20180831,000000,32.76,33.089,32.76,33.037,5721029,0
+INDA.US,D,20180904,000000,32.149,32.149,31.953,32.111,5933686,0
+INDA.US,D,20180905,000000,31.907,32.13,31.796,32.084,8555390,0
+INDA.US,D,20180906,000000,31.953,32.177,31.834,32.158,10434356,0
+INDA.US,D,20180907,000000,32.149,32.298,31.999,32.023,6338783,0
+INDA.US,D,20180910,000000,31.61,31.694,31.42,31.462,7615244,0
+INDA.US,D,20180911,000000,31.084,31.303,30.991,31.294,4865850,0
+INDA.US,D,20180912,000000,31.583,31.848,31.396,31.769,9319968,0
+INDA.US,D,20180913,000000,32.089,32.168,31.907,32.111,6062198,0
+INDA.US,D,20180914,000000,32.177,32.201,31.949,32.009,5325784,0
+INDA.US,D,20180917,000000,31.537,31.578,31.35,31.35,4655508,0
+INDA.US,D,20180918,000000,31.029,31.196,31.029,31.131,3254652,0
+INDA.US,D,20180919,000000,31.322,31.508,31.252,31.508,3538603,0
+INDA.US,D,20180920,000000,31.583,31.889,31.583,31.824,4675526,0
+INDA.US,D,20180921,000000,30.926,31.094,30.75,31.048,7181434,0
+INDA.US,D,20180924,000000,30.267,30.351,30.13,30.204,7966363,0
+INDA.US,D,20180925,000000,30.583,30.649,30.533,30.602,3526198,0
+INDA.US,D,20180926,000000,30.5,30.796,30.435,30.714,5999147,0
+INDA.US,D,20180927,000000,30.398,30.5,30.249,30.379,6932574,0
+INDA.US,D,20180928,000000,30.13,30.204,29.962,30.065,8074214,0
+INDA.US,D,20181001,000000,30.267,30.323,29.971,30.018,4366282,0
+INDA.US,D,20181002,000000,29.833,29.935,29.764,29.86,5035339,0
+INDA.US,D,20181003,000000,29.621,29.621,29.084,29.121,7063987,0
+INDA.US,D,20181004,000000,28.657,28.704,28.186,28.196,13083962,0
+INDA.US,D,20181005,000000,27.612,27.779,27.249,27.458,9205559,0
+INDA.US,D,20181008,000000,27.556,27.918,27.547,27.918,5982569,0
+INDA.US,D,20181009,000000,27.51,27.714,27.389,27.547,5380885,0
+INDA.US,D,20181010,000000,27.9,27.964,27.407,27.453,7003759,0
+INDA.US,D,20181011,000000,27.593,27.77,27.295,27.556,9844912,0
+INDA.US,D,20181012,000000,28.213,28.425,28.061,28.314,8758256,0
+INDA.US,D,20181015,000000,28.305,28.448,28.236,28.276,11609606,0
+INDA.US,D,20181016,000000,28.759,29.121,28.741,29.056,5484894,0
+INDA.US,D,20181017,000000,28.149,28.295,28.047,28.139,5969911,0
+INDA.US,D,20181018,000000,28.02,28.02,27.472,27.537,6548192,0
+INDA.US,D,20181019,000000,27.779,27.853,27.551,27.658,6261394,0
+INDA.US,D,20181022,000000,27.482,27.551,27.272,27.305,3783023,0
+INDA.US,D,20181023,000000,27.111,27.583,27.013,27.417,7738643,0
+INDA.US,D,20181024,000000,27.537,27.565,27.055,27.128,6719628,0
+INDA.US,D,20181025,000000,27.147,27.463,27.119,27.342,4651758,0
+INDA.US,D,20181026,000000,26.981,27.323,26.815,27.184,6184032,0
+INDA.US,D,20181029,000000,27.648,27.755,27.092,27.398,6227746,0
+INDA.US,D,20181030,000000,27.407,27.695,27.407,27.686,5260226,0
+INDA.US,D,20181031,000000,28.001,28.093,27.896,27.955,6367859,0
+INDA.US,D,20181101,000000,28.24,28.768,28.205,28.75,6596583,0
+INDA.US,D,20181102,000000,28.991,29.157,28.652,28.954,8767547,0
+INDA.US,D,20181105,000000,28.954,29.223,28.936,29.199,8191604,0
+INDA.US,D,20181106,000000,29.01,29.01,28.857,28.945,5008271,0
+INDA.US,D,20181107,000000,29.501,29.741,29.436,29.714,11709723,0
+INDA.US,D,20181108,000000,29.306,29.464,29.048,29.048,8407557,0
+INDA.US,D,20181109,000000,29.176,29.19,28.876,28.982,9158035,0
+INDA.US,D,20181112,000000,28.713,28.741,28.462,28.528,6164776,0
+INDA.US,D,20181113,000000,29.056,29.408,29.056,29.361,6760267,0
+INDA.US,D,20181114,000000,29.38,29.547,29.213,29.417,6096544,0
+INDA.US,D,20181115,000000,29.427,29.796,29.315,29.759,6294463,0
+INDA.US,D,20181116,000000,29.686,30.037,29.592,29.907,5182672,0
+INDA.US,D,20181119,000000,30.037,30.135,29.925,30,4080462,0
+INDA.US,D,20181120,000000,29.649,29.723,29.408,29.464,7147350,0
+INDA.US,D,20181121,000000,29.759,29.935,29.728,29.833,4050115,0
+INDA.US,D,20181123,000000,29.75,29.865,29.704,29.723,2176775,0
+INDA.US,D,20181126,000000,29.786,29.897,29.75,29.897,4278275,0
+INDA.US,D,20181127,000000,29.981,30.14,29.897,30.13,4029996,0
+INDA.US,D,20181128,000000,30.212,30.723,30.079,30.714,5370845,0
+INDA.US,D,20181129,000000,30.973,31.233,30.88,31.076,6788059,0
+INDA.US,D,20181130,000000,31.01,31.057,30.862,30.88,6262070,0
+INDA.US,D,20181203,000000,30.769,30.815,30.588,30.778,8332643,0
+INDA.US,D,20181204,000000,30.796,30.796,30.323,30.351,6844342,0
+INDA.US,D,20181206,000000,29.602,30.079,29.464,30.056,8044356,0
+INDA.US,D,20181207,000000,29.824,29.935,29.296,29.324,6212679,0
+INDA.US,D,20181210,000000,28.295,28.359,27.891,28.066,8135651,0
+INDA.US,D,20181211,000000,28.963,29.088,28.792,29.01,6329932,0
+INDA.US,D,20181212,000000,29.704,30.074,29.704,29.954,8544816,0
+INDA.US,D,20181213,000000,30.083,30.176,29.971,30,5753197,0
+INDA.US,D,20181214,000000,29.925,30.102,29.824,29.87,3856827,0
+INDA.US,D,20181217,000000,30.222,30.351,29.976,30.065,5354672,0
+INDA.US,D,20181218,000000,30.557,30.893,30.5,30.76,9269493,0
+INDA.US,D,20181219,000000,30.815,31.052,30.194,30.351,9812033,0
+INDA.US,D,20181220,000000,30.945,31.159,30.764,30.926,9921771,0
+INDA.US,D,20181221,000000,30.472,30.578,30.159,30.159,7475790,0
+INDA.US,D,20181224,000000,30.093,30.13,29.889,29.916,3419760,0
+INDA.US,D,20181226,000000,30.159,30.402,30.074,30.369,4814262,0
+INDA.US,D,20181227,000000,30.14,30.583,30.116,30.528,6507264,0
+INDA.US,D,20181228,000000,30.769,31.057,30.639,30.907,5680665,0
+INDA.US,D,20181231,000000,30.982,31.038,30.728,30.889,3360156,0
+INDA.US,D,20190102,000000,30.351,30.606,30.333,30.519,4678377,0
+INDA.US,D,20190103,000000,30.047,30.061,29.796,29.897,5255887,0
+INDA.US,D,20190104,000000,30.222,30.853,30.194,30.853,10102621,0
+INDA.US,D,20190107,000000,30.602,30.602,30.351,30.407,5547419,0
+INDA.US,D,20190108,000000,30.407,30.565,30.361,30.5,2947501,0
+INDA.US,D,20190109,000000,30.416,30.592,30.379,30.5,3235634,0
+INDA.US,D,20190110,000000,30.323,30.557,30.24,30.547,3419866,0
+INDA.US,D,20190111,000000,30.176,30.407,30.176,30.333,3108063,0
+INDA.US,D,20190114,000000,29.962,30.098,29.852,29.907,6643517,0
+INDA.US,D,20190115,000000,30.295,30.379,30.159,30.204,5555900,0
+INDA.US,D,20190116,000000,30.23,30.552,30.23,30.481,4028507,0
+INDA.US,D,20190117,000000,30.295,30.611,30.295,30.583,3973678,0
+INDA.US,D,20190118,000000,30.398,30.435,30.3,30.351,5633018,0
+INDA.US,D,20190122,000000,30.176,30.204,30.028,30.13,5442534,0
+INDA.US,D,20190123,000000,30.065,30.194,29.981,30.167,2448752,0
+INDA.US,D,20190124,000000,30.258,30.486,30.258,30.435,4422502,0
+INDA.US,D,20190125,000000,30.176,30.31,30.14,30.258,4500571,0
+INDA.US,D,20190128,000000,29.564,29.767,29.519,29.713,5155226,0
+INDA.US,D,20190129,000000,29.713,29.777,29.577,29.675,3653935,0
+INDA.US,D,20190130,000000,29.582,30.009,29.447,29.925,8821898,0
+INDA.US,D,20190131,000000,30.185,30.416,30.121,30.388,4702276,0
+INDA.US,D,20190201,000000,30.249,30.276,30.061,30.093,5123327,0
+INDA.US,D,20190204,000000,29.971,30.222,29.971,30.14,4128256,0
+INDA.US,D,20190205,000000,30.222,30.416,30.222,30.407,4345949,0
+INDA.US,D,20190206,000000,30.621,30.704,30.445,30.528,4821476,0
+INDA.US,D,20190207,000000,30.63,30.825,30.625,30.778,6418344,0
+INDA.US,D,20190208,000000,30.295,30.309,30.149,30.24,4173086,0
+INDA.US,D,20190211,000000,30.176,30.258,30.047,30.056,2986283,0
+INDA.US,D,20190212,000000,30.286,30.388,30.23,30.342,3547529,0
+INDA.US,D,20190213,000000,30.009,30.051,29.749,29.824,3287880,0
+INDA.US,D,20190214,000000,29.805,29.986,29.666,29.916,2953837,0
+INDA.US,D,20190215,000000,29.666,29.732,29.528,29.573,4008873,0
+INDA.US,D,20190219,000000,29.156,29.379,29.092,29.323,3853333,0
+INDA.US,D,20190220,000000,29.722,29.833,29.61,29.713,5342784,0
+INDA.US,D,20190221,000000,29.824,29.852,29.687,29.786,2776815,0
+INDA.US,D,20190222,000000,30.028,30.102,29.93,30.047,3016567,0
+INDA.US,D,20190225,000000,30.351,30.5,30.222,30.435,5958381,0
+INDA.US,D,20190226,000000,30.074,30.366,30.056,30.276,4545125,0
+INDA.US,D,20190227,000000,30.056,30.112,29.916,30.028,5768409,0
+INDA.US,D,20190228,000000,30.212,30.342,30.149,30.286,6362512,0
+INDA.US,D,20190301,000000,30.388,30.445,30.159,30.167,6161690,0
+INDA.US,D,20190304,000000,30.159,30.267,29.939,30.065,4353395,0
+INDA.US,D,20190305,000000,30.732,31.038,30.668,31.019,10167331,0
+INDA.US,D,20190306,000000,31.233,31.333,31.206,31.268,5349916,0
+INDA.US,D,20190307,000000,31.261,31.261,30.922,30.954,6486479,0
+INDA.US,D,20190308,000000,30.973,31.048,30.862,30.982,5573422,0
+INDA.US,D,20190311,000000,31.649,31.89,31.602,31.863,5756084,0
+INDA.US,D,20190312,000000,31.992,32.122,31.959,32.094,3341338,0
+INDA.US,D,20190313,000000,32.169,32.205,31.94,32.01,5588687,0
+INDA.US,D,20190314,000000,32.085,32.15,31.992,32.141,2928299,0
+INDA.US,D,20190315,000000,32.399,32.635,32.316,32.502,5743004,0
+INDA.US,D,20190318,000000,32.678,32.863,32.659,32.844,4426629,0
+INDA.US,D,20190319,000000,32.835,32.871,32.733,32.789,4067663,0
+INDA.US,D,20190320,000000,32.724,33.205,32.621,33.039,6824168,0
+INDA.US,D,20190321,000000,32.835,32.95,32.752,32.927,4606135,0
+INDA.US,D,20190322,000000,32.39,32.455,32.103,32.131,6427410,0
+INDA.US,D,20190325,000000,32.112,32.197,32.019,32.057,4342082,0
+INDA.US,D,20190326,000000,32.483,32.52,32.284,32.371,4670383,0
+INDA.US,D,20190327,000000,32.197,32.27,31.982,32.076,5439291,0
+INDA.US,D,20190328,000000,32.455,32.585,32.399,32.538,5240118,0
+INDA.US,D,20190329,000000,32.743,32.793,32.552,32.659,3398940,0
+INDA.US,D,20190401,000000,32.936,33.048,32.871,32.993,5537961,0
+INDA.US,D,20190402,000000,33.247,33.261,33.095,33.178,3670055,0
+INDA.US,D,20190403,000000,33.114,33.298,33.105,33.28,4276860,0
+INDA.US,D,20190404,000000,32.835,33.015,32.816,32.909,4658039,0
+INDA.US,D,20190405,000000,33.058,33.178,32.993,33.132,4838048,0
+INDA.US,D,20190408,000000,32.668,32.761,32.64,32.714,3640356,0
+INDA.US,D,20190409,000000,32.89,32.971,32.853,32.936,1765624,0
+INDA.US,D,20190410,000000,32.816,32.917,32.803,32.863,3610294,0
+INDA.US,D,20190411,000000,32.863,32.89,32.761,32.807,2172747,0
+INDA.US,D,20190412,000000,32.816,32.876,32.775,32.807,3178561,0
+INDA.US,D,20190415,000000,32.9,32.964,32.807,32.927,2670705,0
+INDA.US,D,20190416,000000,33.067,33.141,33.039,33.086,2568938,0
+INDA.US,D,20190417,000000,33.251,33.317,33.15,33.223,3572329,0
+INDA.US,D,20190418,000000,33.114,33.21,33.02,33.159,3127085,0
+INDA.US,D,20190422,000000,32.483,32.515,32.371,32.445,2527077,0
+INDA.US,D,20190423,000000,32.436,32.552,32.399,32.474,2912454,0
+INDA.US,D,20190424,000000,32.714,32.738,32.483,32.52,4612314,0
+INDA.US,D,20190425,000000,32.344,32.502,32.307,32.474,3005536,0
+INDA.US,D,20190426,000000,32.724,32.927,32.696,32.909,3196949,0
+INDA.US,D,20190429,000000,32.871,32.96,32.871,32.955,3878651,0
+INDA.US,D,20190430,000000,32.917,32.983,32.733,32.9,4460079,0
+INDA.US,D,20190501,000000,32.946,33.132,32.766,32.798,4311185,0
+INDA.US,D,20190502,000000,32.743,32.798,32.585,32.649,4085278,0
+INDA.US,D,20190503,000000,32.909,33.012,32.835,32.964,2311279,0
+INDA.US,D,20190506,000000,32.408,32.552,32.326,32.483,3474382,0
+INDA.US,D,20190507,000000,31.927,31.936,31.602,31.695,4739670,0
+INDA.US,D,20190508,000000,31.547,31.592,31.397,31.435,5112044,0
+INDA.US,D,20190509,000000,31.038,31.15,30.787,31.038,6767532,0
+INDA.US,D,20190510,000000,31.076,31.159,30.829,31.103,6342015,0
+INDA.US,D,20190513,000000,30.426,30.454,30.23,30.276,6028521,0
+INDA.US,D,20190514,000000,30.806,30.991,30.728,30.945,6260872,0
+INDA.US,D,20190515,000000,30.602,30.769,30.547,30.76,4255849,0
+INDA.US,D,20190516,000000,31.048,31.252,31.019,31.141,5718728,0
+INDA.US,D,20190517,000000,31.323,31.38,31.215,31.242,4233126,0
+INDA.US,D,20190520,000000,32.612,32.728,32.529,32.621,7516335,0
+INDA.US,D,20190521,000000,32.371,32.566,32.233,32.566,8092696,0
+INDA.US,D,20190522,000000,32.426,32.524,32.399,32.426,7864861,0
+INDA.US,D,20190523,000000,32.188,32.445,32.112,32.363,5508975,0
+INDA.US,D,20190524,000000,32.835,32.909,32.743,32.835,5403364,0
+INDA.US,D,20190528,000000,33.002,33.086,32.946,33.002,8477292,0
+INDA.US,D,20190529,000000,32.807,32.816,32.64,32.771,8896822,0
+INDA.US,D,20190530,000000,32.89,33.086,32.835,33.086,4378069,0
+INDA.US,D,20190531,000000,32.946,33.354,32.909,33.335,10502963,0
+INDA.US,D,20190603,000000,33.677,33.78,33.63,33.706,8574124,0
+INDA.US,D,20190604,000000,33.556,33.622,33.363,33.613,5457230,0
+INDA.US,D,20190605,000000,33.529,33.537,33.308,33.344,6287277,0
+INDA.US,D,20190606,000000,33.067,33.159,32.995,33.076,5238354,0
+INDA.US,D,20190607,000000,33.114,33.373,33.105,33.178,4191455,0
+INDA.US,D,20190610,000000,33.127,33.197,33.012,33.15,6505522,0
+INDA.US,D,20190611,000000,33.289,33.363,33.223,33.251,3912381,0
+INDA.US,D,20190612,000000,33.197,33.233,33.086,33.095,3588863,0
+INDA.US,D,20190613,000000,33.086,33.114,32.927,32.993,4762830,0
+INDA.US,D,20190614,000000,32.714,32.714,32.547,32.556,4661953,0
+INDA.US,D,20190617,000000,32.22,32.388,32.203,32.388,2931690,0
+INDA.US,D,20190618,000000,32.51,32.754,32.473,32.707,5306017,0
+INDA.US,D,20190619,000000,32.454,32.66,32.361,32.501,5034257,0
+INDA.US,D,20190620,000000,32.996,33.146,32.819,32.874,6762570,0
+INDA.US,D,20190621,000000,32.566,32.641,32.51,32.585,4759208,0
+INDA.US,D,20190624,000000,32.529,32.622,32.51,32.556,3958947,0
+INDA.US,D,20190625,000000,32.837,32.874,32.679,32.707,4852816,0
+INDA.US,D,20190626,000000,33.015,33.1,32.949,33.034,4875338,0
+INDA.US,D,20190627,000000,33.174,33.23,33.114,33.174,4431955,0
+INDA.US,D,20190628,000000,33.034,33.043,32.935,33.006,3822527,0
+INDA.US,D,20190701,000000,33.286,33.305,33.16,33.286,2951595,0
+INDA.US,D,20190702,000000,33.408,33.519,33.357,33.519,3688120,0
+INDA.US,D,20190703,000000,33.426,33.51,33.389,33.455,2529110,0
+INDA.US,D,20190705,000000,33.015,33.062,32.847,33.053,3460868,0
+INDA.US,D,20190708,000000,32.538,32.622,32.482,32.556,3651872,0
+INDA.US,D,20190709,000000,32.435,32.613,32.435,32.575,2062897,0
+INDA.US,D,20190710,000000,32.491,32.622,32.435,32.463,4053700,0
+INDA.US,D,20190711,000000,32.575,32.575,32.371,32.444,6178560,0
+INDA.US,D,20190712,000000,32.454,32.51,32.407,32.463,2165579,0
+INDA.US,D,20190715,000000,32.641,32.65,32.575,32.622,1706466,0
+INDA.US,D,20190716,000000,32.782,32.833,32.688,32.782,2854097,0
+INDA.US,D,20190717,000000,32.726,32.809,32.65,32.697,1970851,0
+INDA.US,D,20190718,000000,32.444,32.679,32.426,32.65,3073169,0
+INDA.US,D,20190719,000000,32.118,32.156,31.94,31.949,3076213,0
+INDA.US,D,20190722,000000,31.967,32.024,31.912,31.967,2238998,0
+INDA.US,D,20190723,000000,31.828,31.838,31.701,31.715,3550194,0
+INDA.US,D,20190724,000000,31.584,31.659,31.565,31.631,2278313,0
+INDA.US,D,20190725,000000,31.555,31.555,31.382,31.444,3796536,0
+INDA.US,D,20190726,000000,31.725,31.762,31.607,31.715,1695881,0
+INDA.US,D,20190729,000000,31.491,31.528,31.425,31.472,2574336,0
+INDA.US,D,20190730,000000,31.052,31.052,30.874,30.921,3206176,0
+INDA.US,D,20190731,000000,31.137,31.189,30.584,30.856,5181408,0
+INDA.US,D,20190801,000000,30.697,30.892,30.321,30.368,8050237,0
+INDA.US,D,20190802,000000,30.481,30.5,30.227,30.312,3709888,0
+INDA.US,D,20190805,000000,29.668,29.677,29.224,29.312,6375706,0
+INDA.US,D,20190806,000000,29.892,29.957,29.621,29.845,6844446,0
+INDA.US,D,20190807,000000,29.406,29.677,29.181,29.658,4884977,0
+INDA.US,D,20190808,000000,30.284,30.51,30.246,30.51,6097829,0
+INDA.US,D,20190809,000000,30.35,30.378,30.145,30.256,3571687,0
+INDA.US,D,20190812,000000,30.108,30.209,30.051,30.08,3239575,0
+INDA.US,D,20190813,000000,29.565,30.089,29.481,29.948,5012065,0
+INDA.US,D,20190814,000000,29.724,29.803,29.519,29.546,4554947,0
+INDA.US,D,20190815,000000,29.565,29.658,29.453,29.611,4133215,0
+INDA.US,D,20190816,000000,29.995,30.209,29.929,30.089,3202448,0
+INDA.US,D,20190819,000000,30.047,30.131,29.864,29.864,2180816,0
+INDA.US,D,20190820,000000,29.836,29.92,29.78,29.817,1935390,0
+INDA.US,D,20190821,000000,29.734,29.751,29.607,29.677,2582539,0
+INDA.US,D,20190822,000000,29.153,29.153,28.92,28.995,4868974,0
+INDA.US,D,20190823,000000,29.798,30.037,29.519,29.602,10027215,0
+INDA.US,D,20190826,000000,29.892,30.089,29.798,30.07,6087975,0
+INDA.US,D,20190827,000000,30.34,30.425,30.201,30.246,6596271,0
+INDA.US,D,20190828,000000,30.014,30.023,29.901,29.948,8051531,0
+INDA.US,D,20190829,000000,29.892,29.967,29.772,29.883,3365264,0
+INDA.US,D,20190830,000000,30.098,30.108,29.892,30.089,6455645,0
+INDA.US,D,20190903,000000,29.135,29.35,29.079,29.331,3396536,0
+INDA.US,D,20190904,000000,29.397,29.565,29.35,29.528,6763385,0
+INDA.US,D,20190905,000000,29.677,29.729,29.592,29.63,5651173,0
+INDA.US,D,20190906,000000,29.892,30.004,29.864,29.92,2702534,0
+INDA.US,D,20190909,000000,29.986,30.094,29.943,30.033,2336504,0
+INDA.US,D,20190910,000000,29.845,30.028,29.827,29.976,2398612,0
+INDA.US,D,20190911,000000,30.145,30.293,30.098,30.293,5919427,0
+INDA.US,D,20190912,000000,30.303,30.43,30.182,30.256,3798743,0
+INDA.US,D,20190913,000000,30.538,30.621,30.472,30.593,3822409,0
+INDA.US,D,20190916,000000,30.117,30.136,29.817,29.864,4312531,0
+INDA.US,D,20190917,000000,29.621,29.901,29.51,29.883,3914201,0
+INDA.US,D,20190918,000000,29.939,29.943,29.658,29.817,3797960,0
+INDA.US,D,20190919,000000,29.5,29.537,29.35,29.369,4017720,0
+INDA.US,D,20190920,000000,31.005,31.189,30.921,31.043,12556084,0
+INDA.US,D,20190923,000000,31.453,31.781,31.378,31.762,11839786,0
+INDA.US,D,20190924,000000,31.678,31.687,31.411,31.42,6701028,0
+INDA.US,D,20190925,000000,31.099,31.239,31.043,31.156,6572095,0
+INDA.US,D,20190926,000000,31.481,31.509,31.331,31.359,7271679,0
+INDA.US,D,20190927,000000,31.574,31.574,31.217,31.284,6372424,0
+INDA.US,D,20190930,000000,31.302,31.415,31.274,31.387,3708263,0
+INDA.US,D,20191001,000000,30.837,30.837,30.612,30.65,5209626,0
+INDA.US,D,20191002,000000,30.481,30.57,30.401,30.519,5207824,0
+INDA.US,D,20191003,000000,30.668,30.874,30.659,30.846,5225610,0
+INDA.US,D,20191004,000000,30.565,30.697,30.481,30.64,4756477,0
+INDA.US,D,20191007,000000,30.387,30.444,30.265,30.284,4692984,0
+INDA.US,D,20191008,000000,30.108,30.145,29.986,30.089,3364069,0
+INDA.US,D,20191009,000000,30.574,30.607,30.462,30.51,3970348,0
+INDA.US,D,20191010,000000,30.51,30.725,30.481,30.631,2724959,0
+INDA.US,D,20191011,000000,30.818,30.884,30.725,30.79,6105071,0
+INDA.US,D,20191014,000000,30.697,30.738,30.65,30.659,1710305,0
+INDA.US,D,20191015,000000,30.799,30.986,30.762,30.921,5376412,0
+INDA.US,D,20191016,000000,31.024,31.09,31.005,31.08,3731560,0
+INDA.US,D,20191017,000000,31.406,31.551,31.392,31.472,6288340,0
+INDA.US,D,20191018,000000,31.697,31.828,31.697,31.819,5174338,0
+INDA.US,D,20191021,000000,31.697,31.791,31.602,31.762,4901590,0
+INDA.US,D,20191022,000000,31.555,31.725,31.555,31.574,5644417,0
+INDA.US,D,20191023,000000,31.678,31.791,31.664,31.772,3232947,0
+INDA.US,D,20191024,000000,31.678,31.715,31.565,31.602,3854309,0
+INDA.US,D,20191025,000000,31.621,31.903,31.612,31.856,6680902,0
+INDA.US,D,20191028,000000,31.931,32.005,31.866,31.926,3226112,0
+INDA.US,D,20191029,000000,32.305,32.337,32.249,32.286,3183238,0
+INDA.US,D,20191030,000000,32.426,32.585,32.296,32.575,4424519,0
+INDA.US,D,20191031,000000,32.566,32.575,32.337,32.397,6206227,0
+INDA.US,D,20191101,000000,32.641,32.847,32.632,32.782,5548034,0
+INDA.US,D,20191104,000000,32.8,32.856,32.679,32.697,3889903,0
+INDA.US,D,20191105,000000,32.744,32.744,32.552,32.641,3012183,0
+INDA.US,D,20191106,000000,32.697,32.773,32.613,32.726,4808540,0
+INDA.US,D,20191107,000000,32.8,32.866,32.688,32.707,5241811,0
+INDA.US,D,20191108,000000,32.258,32.315,32.156,32.184,4623619,0
+INDA.US,D,20191111,000000,32.014,32.146,32.014,32.109,1346025,0
+INDA.US,D,20191112,000000,32.043,32.043,31.893,31.903,2943440,0
+INDA.US,D,20191113,000000,31.762,31.762,31.621,31.668,3289057,0
+INDA.US,D,20191114,000000,31.697,31.776,31.65,31.744,2015900,0
+INDA.US,D,20191115,000000,31.996,32.024,31.931,31.949,2642041,0
+INDA.US,D,20191118,000000,31.875,31.912,31.809,31.847,2661938,0
+INDA.US,D,20191119,000000,32.109,32.127,31.931,32.005,2307463,0
+INDA.US,D,20191120,000000,32.137,32.272,32.123,32.211,3835630,0
+INDA.US,D,20191121,000000,32.137,32.137,32.033,32.052,2763998,0
+INDA.US,D,20191122,000000,31.977,32.043,31.931,31.977,1979188,0
+INDA.US,D,20191125,000000,32.51,32.655,32.454,32.641,3827848,0
+INDA.US,D,20191126,000000,32.52,32.556,32.426,32.529,5681049,0
+INDA.US,D,20191127,000000,32.683,32.79,32.603,32.782,4335729,0
+INDA.US,D,20191129,000000,32.305,32.369,32.211,32.22,3640291,0
+INDA.US,D,20191202,000000,32.361,32.454,32.332,32.454,3703171,0
+INDA.US,D,20191203,000000,32.22,32.235,32.08,32.137,4238077,0
+INDA.US,D,20191204,000000,32.454,32.566,32.454,32.547,4437684,0
+INDA.US,D,20191205,000000,32.454,32.561,32.444,32.52,4316014,0
+INDA.US,D,20191206,000000,32.22,32.277,32.127,32.184,5463832,0
+INDA.US,D,20191209,000000,32.286,32.397,32.286,32.397,2557051,0
+INDA.US,D,20191210,000000,32.286,32.3,32.193,32.23,3935843,0
+INDA.US,D,20191211,000000,32.369,32.585,32.364,32.566,3159316,0
+INDA.US,D,20191212,000000,32.473,32.809,32.473,32.744,5182365,0
+INDA.US,D,20191213,000000,32.912,32.968,32.809,32.912,6026312,0
+INDA.US,D,20191216,000000,32.693,32.809,32.669,32.697,3701536,0
+INDA.US,D,20191217,000000,32.959,32.996,32.884,32.996,5880429,0
+INDA.US,D,20191218,000000,33.034,33.091,32.978,32.978,5597790,0
+INDA.US,D,20191219,000000,33.1,33.155,33.053,33.119,3477816,0
+INDA.US,D,20191220,000000,33.23,33.258,33.174,33.174,3599585,0
+INDA.US,D,20191223,000000,33.128,33.128,33.053,33.091,3967801,0
+INDA.US,D,20191224,000000,33.025,33.081,32.912,32.968,1906495,0
+INDA.US,D,20191226,000000,32.874,32.884,32.787,32.809,1671375,0
+INDA.US,D,20191227,000000,33.138,33.174,32.978,33.034,2685460,0
+INDA.US,D,20191230,000000,33.1,33.142,32.921,32.921,2385225,0
+INDA.US,D,20191231,000000,32.763,32.912,32.72,32.893,3013512,0
+INDA.US,D,20200102,000000,33.202,33.305,33.138,33.296,4146652,0
+INDA.US,D,20200103,000000,32.874,32.898,32.726,32.735,4365217,0
+INDA.US,D,20200106,000000,32.224,32.393,32.164,32.35,4825918,0
+INDA.US,D,20200107,000000,32.304,32.407,32.271,32.304,3143455,0
+INDA.US,D,20200108,000000,32.473,32.856,32.426,32.735,6457644,0
+INDA.US,D,20200109,000000,33.138,33.202,33.091,33.174,5609821,0
+INDA.US,D,20200110,000000,33.371,33.455,33.314,33.324,4587977,0
+INDA.US,D,20200113,000000,33.436,33.773,33.436,33.773,2645598,0
+INDA.US,D,20200114,000000,33.708,33.736,33.595,33.708,5223079,0
+INDA.US,D,20200115,000000,33.745,33.783,33.614,33.651,3954453,0
+INDA.US,D,20200116,000000,33.689,33.731,33.614,33.642,2690440,0
+INDA.US,D,20200117,000000,33.745,33.858,33.726,33.858,2678175,0
+INDA.US,D,20200121,000000,33.333,33.371,33.109,33.119,4536820,0
+INDA.US,D,20200122,000000,33.184,33.23,33.128,33.211,3191237,0
+INDA.US,D,20200123,000000,33.109,33.225,32.978,33.165,4299993,0
+INDA.US,D,20200124,000000,33.492,33.492,33.267,33.305,2691625,0
+INDA.US,D,20200127,000000,32.921,33.1,32.847,32.893,3928873,0
+INDA.US,D,20200128,000000,32.959,33.105,32.921,33.053,4402051,0
+INDA.US,D,20200129,000000,33.091,33.128,33.006,33.091,2971829,0
+INDA.US,D,20200130,000000,32.454,32.721,32.444,32.669,5152207,0
+INDA.US,D,20200131,000000,32.331,32.369,32.112,32.276,5792811,0
+INDA.US,D,20200203,000000,31.818,31.967,31.771,31.856,5242165,0
+INDA.US,D,20200204,000000,32.613,32.763,32.613,32.632,6869962,0
+INDA.US,D,20200205,000000,33.053,33.138,32.893,32.902,3140256,0
+INDA.US,D,20200206,000000,33.286,33.286,33.119,33.155,4591098,0
+INDA.US,D,20200207,000000,32.874,32.94,32.79,32.8,2596731,0
+INDA.US,D,20200210,000000,32.809,33.006,32.809,32.978,2191453,0
+INDA.US,D,20200211,000000,33.184,33.296,33.138,33.193,3016797,0
+INDA.US,D,20200212,000000,33.286,33.404,33.272,33.398,3095205,0
+INDA.US,D,20200213,000000,33.22,33.296,33.081,33.109,6249119,0
+INDA.US,D,20200214,000000,33.119,33.123,32.847,32.856,5421041,0
+INDA.US,D,20200218,000000,32.754,32.819,32.641,32.65,4929285,0
+INDA.US,D,20200219,000000,33.081,33.146,33.006,33.025,3285235,0
+INDA.US,D,20200220,000000,32.782,32.852,32.589,32.622,4227280,0
+INDA.US,D,20200221,000000,32.566,32.707,32.529,32.585,2608600,0
+INDA.US,D,20200224,000000,31.658,31.856,31.555,31.696,7593440,0
+INDA.US,D,20200225,000000,32.07,32.108,31.518,31.559,9260090,0
+INDA.US,D,20200226,000000,31.761,31.906,31.604,31.62,8133234,0
+INDA.US,D,20200227,000000,31.228,31.381,31.041,31.064,8673518,0
+INDA.US,D,20200228,000000,29.684,30.225,29.497,30.124,20396270,0
+INDA.US,D,20200302,000000,29.59,30.039,29.474,29.983,15295582,0
+INDA.US,D,20200303,000000,29.964,30.545,29.786,29.907,14216919,0
+INDA.US,D,20200304,000000,29.926,30.011,29.744,29.936,8981558,0
+INDA.US,D,20200305,000000,29.758,29.857,28.588,28.767,14922232,0
+INDA.US,D,20200306,000000,28.701,28.87,28.476,28.701,9832183,0
+INDA.US,D,20200309,000000,26.605,27.353,26.605,27.137,12564085,0
+INDA.US,D,20200310,000000,27.766,28.056,27.325,28.028,10520657,0
+INDA.US,D,20200311,000000,27.447,27.587,26.783,26.792,15415129,0
+INDA.US,D,20200312,000000,24.331,24.444,22.591,23.499,15639788,0
+INDA.US,D,20200313,000000,26.352,26.839,25.15,26.493,10074804,0
+INDA.US,D,20200316,000000,23.545,24.238,21.655,22.402,10233442,0
+INDA.US,D,20200317,000000,23.629,24.64,23.32,24.64,10671138,0
+INDA.US,D,20200318,000000,22.179,23.143,21.664,21.851,10728405,0
+INDA.US,D,20200319,000000,21.58,21.673,20.929,21.345,13161449,0
+INDA.US,D,20200320,000000,22.496,22.581,21.397,21.59,18939223,0
+INDA.US,D,20200323,000000,20.026,20.261,19.165,19.184,20358332,0
+INDA.US,D,20200324,000000,20.242,20.561,19.498,20.242,12193026,0
+INDA.US,D,20200325,000000,20.972,21.991,20.944,21.785,10903847,0
+INDA.US,D,20200326,000000,22.946,23.647,22.833,23.647,10805970,0
+INDA.US,D,20200327,000000,22.122,22.6,21.936,22.216,8624096,0
+INDA.US,D,20200330,000000,21.795,22.085,21.514,22.085,8191080,0
+INDA.US,D,20200331,000000,22.544,22.899,22.337,22.562,11005038,0
+INDA.US,D,20200401,000000,21.364,21.435,20.896,20.896,8257571,0
+INDA.US,D,20200402,000000,21.252,21.664,21.037,21.439,9744924,0
+INDA.US,D,20200403,000000,21.158,21.233,20.514,20.597,5072233,0
+INDA.US,D,20200406,000000,21.514,22.16,21.449,22.15,8667803,0
+INDA.US,D,20200407,000000,23.536,23.555,22.721,22.796,7020977,0
+INDA.US,D,20200408,000000,22.956,23.564,22.941,23.564,5909232,0
+INDA.US,D,20200409,000000,24.021,24.28,23.703,23.826,8167679,0
+INDA.US,D,20200413,000000,23.647,23.713,23.33,23.611,4548164,0
+INDA.US,D,20200414,000000,24.219,24.594,24.143,24.307,6453763,0
+INDA.US,D,20200415,000000,23.377,23.424,23.133,23.152,6472866,0
+INDA.US,D,20200416,000000,23.592,23.675,23.349,23.405,9519143,0
+INDA.US,D,20200417,000000,24.349,24.425,24.106,24.266,9313760,0
+INDA.US,D,20200420,000000,23.993,24.191,23.76,23.835,5342288,0
+INDA.US,D,20200421,000000,23.162,23.368,23.067,23.086,4718711,0
+INDA.US,D,20200422,000000,24.284,24.293,24.125,24.293,6809340,0
+INDA.US,D,20200423,000000,24.697,24.943,24.368,24.434,4756346,0
+INDA.US,D,20200424,000000,24.125,24.181,23.905,24.106,5577893,0
+INDA.US,D,20200427,000000,24.444,24.939,24.425,24.911,8266703,0
+INDA.US,D,20200428,000000,25.155,25.155,24.785,24.846,3721933,0
+INDA.US,D,20200429,000000,25.388,25.904,25.303,25.885,6420300,0
+INDA.US,D,20200430,000000,25.885,25.977,25.308,25.313,5141937,0
+INDA.US,D,20200501,000000,24.724,24.809,24.331,24.538,5687775,0
+INDA.US,D,20200504,000000,24.631,24.893,24.528,24.893,4992219,0
+INDA.US,D,20200505,000000,24.631,24.752,24.406,24.406,6287702,0
+INDA.US,D,20200506,000000,24.425,24.453,24.002,24.059,4197214,0
+INDA.US,D,20200507,000000,24.444,24.585,24.354,24.5,4501788,0
+INDA.US,D,20200508,000000,24.714,25.014,24.664,25.014,3673736,0
+INDA.US,D,20200511,000000,24.617,24.771,24.556,24.556,3361812,0
+INDA.US,D,20200512,000000,24.903,26.25,24.903,25.622,11739351,0
+INDA.US,D,20200513,000000,25.369,25.383,24.706,24.818,6737832,0
+INDA.US,D,20200514,000000,24.209,24.865,23.833,24.846,7056127,0
+INDA.US,D,20200515,000000,24.228,24.415,24.167,24.321,4984995,0
+INDA.US,D,20200518,000000,24.125,24.631,24.111,24.612,7515047,0
+INDA.US,D,20200519,000000,24.134,24.172,23.919,23.919,4963130,0
+INDA.US,D,20200520,000000,24.621,24.771,24.519,24.631,5352565,0
+INDA.US,D,20200521,000000,24.697,24.809,24.462,24.519,6813169,0
+INDA.US,D,20200522,000000,24.462,24.5,24.284,24.444,3237929,0
+INDA.US,D,20200526,000000,24.566,24.724,24.387,24.425,4308517,0
+INDA.US,D,20200527,000000,24.818,24.818,24.481,24.799,4686164,0
+INDA.US,D,20200528,000000,25.313,25.411,25.051,25.098,6973829,0
+INDA.US,D,20200529,000000,25.444,25.726,25.322,25.726,10288132,0
+INDA.US,D,20200601,000000,26.202,26.399,26.038,26.38,6813562,0
+INDA.US,D,20200602,000000,26.802,27.035,26.662,26.998,9475478,0
+INDA.US,D,20200603,000000,26.942,27.156,26.867,27.128,5593677,0
+INDA.US,D,20200604,000000,26.839,27.003,26.619,26.708,5933843,0
+INDA.US,D,20200605,000000,27.231,27.513,27.203,27.353,5743969,0
+INDA.US,D,20200608,000000,27.194,27.409,27.003,27.409,3109137,0
+INDA.US,D,20200609,000000,26.923,27.026,26.717,26.951,3903093,0
+INDA.US,D,20200610,000000,27.091,27.175,26.764,27.156,4397179,0
+INDA.US,D,20200611,000000,26.033,26.104,25.042,25.051,18275093,0
+INDA.US,D,20200612,000000,26.399,26.479,25.935,26.427,13285322,0
+INDA.US,D,20200615,000000,26.042,26.583,25.92,26.474,6589774,0
+INDA.US,D,20200616,000000,26.568,26.634,25.846,26.013,9567292,0
+INDA.US,D,20200617,000000,26.305,26.493,26.162,26.249,6888229,0
+INDA.US,D,20200618,000000,26.427,26.578,26.361,26.484,4726188,0
+INDA.US,D,20200619,000000,27.103,27.103,26.727,26.897,8569290,0
+INDA.US,D,20200622,000000,27.327,27.619,27.299,27.553,4811506,0
+INDA.US,D,20200623,000000,27.911,28.061,27.77,27.817,3105785,0
+INDA.US,D,20200624,000000,27.487,27.516,27.098,27.168,4776206,0
+INDA.US,D,20200625,000000,27.243,27.525,27.229,27.525,4818141,0
+INDA.US,D,20200626,000000,27.431,27.487,27.153,27.262,4272629,0
+INDA.US,D,20200629,000000,27.252,27.454,27.186,27.412,4035793,0
+INDA.US,D,20200630,000000,27.384,27.398,27.103,27.233,4321161,0
+INDA.US,D,20200701,000000,27.412,27.882,27.412,27.845,5698458,0
+INDA.US,D,20200702,000000,28.406,28.726,28.397,28.5,6757601,0
+INDA.US,D,20200706,000000,29.065,29.177,28.98,29.102,3136412,0
+INDA.US,D,20200707,000000,29.055,29.224,28.895,28.933,5082968,0
+INDA.US,D,20200708,000000,28.623,28.895,28.557,28.839,5025190,0
+INDA.US,D,20200709,000000,29.037,29.084,28.67,28.877,3793056,0
+INDA.US,D,20200710,000000,28.858,28.914,28.736,28.881,2336714,0
+INDA.US,D,20200713,000000,29.074,29.294,28.881,28.914,4231418,0
+INDA.US,D,20200714,000000,28.35,28.736,28.247,28.712,4866672,0
+INDA.US,D,20200715,000000,28.839,28.971,28.768,28.858,2820650,0
+INDA.US,D,20200716,000000,28.914,29.102,28.886,29.093,3724302,0
+INDA.US,D,20200717,000000,29.59,29.665,29.431,29.571,3530275,0
+INDA.US,D,20200720,000000,29.739,30.012,29.684,29.984,3698358,0
+INDA.US,D,20200721,000000,30.2,30.298,30.122,30.153,3196873,0
+INDA.US,D,20200722,000000,30.181,30.218,30.012,30.162,2505551,0
+INDA.US,D,20200723,000000,30.172,30.288,29.955,29.993,2919908,0
+INDA.US,D,20200724,000000,30.106,30.312,30.059,30.227,3631079,0
+INDA.US,D,20200727,000000,30.209,30.462,30.172,30.453,4457410,0
+INDA.US,D,20200728,000000,30.613,30.707,30.51,30.557,2501805,0
+INDA.US,D,20200729,000000,30.472,30.622,30.406,30.566,4090675,0
+INDA.US,D,20200730,000000,30.368,30.368,29.946,30.223,5115106,0
+INDA.US,D,20200731,000000,30.34,30.359,29.814,29.974,5113220,0
+INDA.US,D,20200803,000000,29.796,29.955,29.731,29.852,6520582,0
+INDA.US,D,20200804,000000,30.134,30.406,30.134,30.387,4010949,0
+INDA.US,D,20200805,000000,30.397,30.655,30.397,30.528,3036424,0
+INDA.US,D,20200806,000000,30.651,30.833,30.622,30.819,2878474,0
+INDA.US,D,20200807,000000,30.66,30.781,30.56,30.707,2591046,0
+INDA.US,D,20200810,000000,30.932,31.049,30.838,31.026,2389770,0
+INDA.US,D,20200811,000000,31.148,31.176,30.8,30.847,3127270,0
+INDA.US,D,20200812,000000,31.026,31.211,31.017,31.176,2967797,0
+INDA.US,D,20200813,000000,31.045,31.129,30.937,30.979,1962868,0
+INDA.US,D,20200814,000000,30.781,30.969,30.744,30.904,1381936,0
+INDA.US,D,20200817,000000,31.073,31.194,30.979,31.148,2222683,0
+INDA.US,D,20200818,000000,31.381,31.433,31.167,31.41,3553798,0
+INDA.US,D,20200819,000000,31.334,31.334,31.045,31.073,2364525,0
+INDA.US,D,20200820,000000,30.791,31.186,30.739,31.129,2706072,0
+INDA.US,D,20200821,000000,30.988,31.12,30.894,31.054,4052323,0
+INDA.US,D,20200824,000000,31.588,31.606,31.41,31.532,3352883,0
+INDA.US,D,20200825,000000,31.494,31.588,31.4,31.588,1987580,0
+INDA.US,D,20200826,000000,31.635,31.795,31.607,31.795,3521294,0
+INDA.US,D,20200827,000000,31.908,32.142,31.734,31.871,4785697,0
+INDA.US,D,20200828,000000,32.33,32.442,32.274,32.442,4350817,0
+INDA.US,D,20200831,000000,31.457,31.457,31.167,31.316,6790381,0
+INDA.US,D,20200901,000000,31.833,31.936,31.758,31.889,5412124,0
+INDA.US,D,20200902,000000,31.833,31.973,31.654,31.973,4519717,0
+INDA.US,D,20200903,000000,31.889,32.001,31.438,31.532,6281802,0
+INDA.US,D,20200904,000000,31.438,31.659,31.082,31.372,6767798,0
+INDA.US,D,20200908,000000,31.026,31.223,30.847,30.96,7878270,0
+INDA.US,D,20200909,000000,31.372,31.598,31.372,31.532,3246693,0
+INDA.US,D,20200910,000000,32.03,32.095,31.598,31.645,4966959,0
+INDA.US,D,20200911,000000,31.954,32.025,31.739,31.805,3353893,0
+INDA.US,D,20200914,000000,32.03,32.199,32.03,32.171,3874770,0
+INDA.US,D,20200915,000000,32.171,32.33,32.171,32.274,2432580,0
+INDA.US,D,20200916,000000,32.377,32.696,32.367,32.433,5760215,0
+INDA.US,D,20200917,000000,32.161,32.414,32.105,32.414,3304014,0
+INDA.US,D,20200918,000000,32.339,32.348,32.133,32.171,3479290,0
+INDA.US,D,20200921,000000,31.504,31.72,31.287,31.711,5811977,0
+INDA.US,D,20200922,000000,31.466,31.48,31.158,31.381,3372006,0
+INDA.US,D,20200923,000000,31.139,31.167,30.861,30.885,4270419,0
+INDA.US,D,20200924,000000,30.125,30.604,30.082,30.425,6556032,0
+INDA.US,D,20200925,000000,30.875,31.054,30.665,31.026,4406732,0
+INDA.US,D,20200928,000000,31.513,31.593,31.396,31.504,3048064,0
+INDA.US,D,20200929,000000,31.466,31.626,31.457,31.532,3409001,0
+INDA.US,D,20200930,000000,31.739,31.922,31.701,31.776,4481549,0
+INDA.US,D,20201001,000000,32.142,32.265,31.978,32.246,4094072,0
+INDA.US,D,20201002,000000,31.711,32.105,31.674,31.982,3158283,0
+INDA.US,D,20201005,000000,32.433,32.602,32.405,32.584,3621010,0
+INDA.US,D,20201006,000000,32.837,32.874,32.593,32.649,4653277,0
+INDA.US,D,20201007,000000,32.987,33.062,32.949,32.978,7450856,0
+INDA.US,D,20201008,000000,33.062,33.16,32.996,33.043,6736358,0
+INDA.US,D,20201009,000000,33.315,33.437,33.17,33.394,3049724,0
+INDA.US,D,20201012,000000,33.165,33.348,33.123,33.24,3033601,0
+INDA.US,D,20201013,000000,33.081,33.081,32.912,32.987,6693980,0
+INDA.US,D,20201014,000000,33.297,33.446,33.202,33.268,3501925,0
+INDA.US,D,20201015,000000,32.424,32.64,32.414,32.621,4699040,0
+INDA.US,D,20201016,000000,32.668,32.781,32.588,32.687,2707033,0
+INDA.US,D,20201019,000000,32.874,32.987,32.715,32.772,2436257,0
+INDA.US,D,20201020,000000,32.902,33.048,32.841,32.884,3361374,0
+INDA.US,D,20201021,000000,32.743,32.973,32.725,32.855,3240749,0
+INDA.US,D,20201022,000000,32.799,32.799,32.555,32.668,5601345,0
+INDA.US,D,20201023,000000,32.772,32.874,32.612,32.837,2755186,0
+INDA.US,D,20201026,000000,32.208,32.339,32.077,32.171,5408056,0
+INDA.US,D,20201027,000000,32.461,32.527,32.334,32.414,4162491,0
+INDA.US,D,20201028,000000,31.814,31.903,31.447,31.475,7347484,0
+INDA.US,D,20201029,000000,31.541,31.711,31.363,31.551,6748841,0
+INDA.US,D,20201030,000000,31.692,31.725,31.33,31.523,4192295,0
+INDA.US,D,20201102,000000,31.4,31.635,31.334,31.617,4045505,0
+INDA.US,D,20201103,000000,31.748,31.889,31.701,31.852,4330587,0
+INDA.US,D,20201104,000000,32.284,32.874,32.171,32.696,5072521,0
+INDA.US,D,20201105,000000,32.987,33.128,32.912,33.119,3604298,0
+INDA.US,D,20201106,000000,33.24,33.455,33.198,33.418,3716066,0
+INDA.US,D,20201109,000000,34.6,34.628,34.09,34.208,12057766,0
+INDA.US,D,20201110,000000,33.738,33.874,33.62,33.775,3587934,0
+INDA.US,D,20201111,000000,33.822,33.982,33.799,33.982,4807057,0
+INDA.US,D,20201112,000000,33.691,33.799,33.465,33.55,3809238,0
+INDA.US,D,20201113,000000,33.841,34.142,33.841,34.114,2480022,0
+INDA.US,D,20201116,000000,34.468,34.492,34.274,34.478,3648420,0
+INDA.US,D,20201117,000000,34.199,34.468,34.18,34.422,3804493,0
+INDA.US,D,20201118,000000,34.544,34.588,34.339,34.357,2965357,0
+INDA.US,D,20201119,000000,34.142,34.288,34.062,34.236,2045967,0
+INDA.US,D,20201120,000000,34.32,34.352,34.208,34.246,1963238,0
+INDA.US,D,20201123,000000,34.553,34.563,34.297,34.357,3185899,0
+INDA.US,D,20201124,000000,34.722,34.967,34.657,34.929,6606674,0
+INDA.US,D,20201125,000000,34.422,34.647,34.413,34.572,3018552,0
+INDA.US,D,20201127,000000,34.77,34.77,34.581,34.704,10339585,0
+INDA.US,D,20201130,000000,34.511,34.511,34.17,34.236,6431577,0
+INDA.US,D,20201201,000000,35.108,35.343,35.019,35.306,3951546,0
+INDA.US,D,20201202,000000,35.118,35.277,35.019,35.202,3452141,0
+INDA.US,D,20201203,000000,35.419,35.554,35.31,35.353,2549445,0
+INDA.US,D,20201204,000000,35.549,35.689,35.494,35.689,2320630,0
+INDA.US,D,20201207,000000,35.905,36.084,35.886,35.952,1971157,0
+INDA.US,D,20201208,000000,36.027,36.046,35.871,36.046,4128092,0
+INDA.US,D,20201209,000000,36.29,36.29,35.835,36.018,3194982,0
+INDA.US,D,20201210,000000,35.98,36.272,35.924,36.272,2948148,0
+INDA.US,D,20201211,000000,36.196,36.248,36.088,36.159,2521689,0
+INDA.US,D,20201214,000000,36.413,36.422,36.102,36.131,6447872,0
+INDA.US,D,20201215,000000,36.366,36.703,36.3,36.675,6181069,0
+INDA.US,D,20201216,000000,36.656,36.741,36.554,36.628,4621017,0
+INDA.US,D,20201217,000000,36.816,36.92,36.769,36.901,4675255,0
+INDA.US,D,20201218,000000,36.957,37.037,36.797,36.939,4964588,0
+INDA.US,D,20201221,000000,35.52,35.807,35.465,35.689,5629015,0
+INDA.US,D,20201222,000000,36.065,36.112,35.905,35.971,6340596,0
+INDA.US,D,20201223,000000,36.619,36.656,36.549,36.591,5223691,0
+INDA.US,D,20201224,000000,36.845,36.976,36.845,36.967,3114183,0
+INDA.US,D,20201228,000000,37.343,37.362,37.174,37.305,4835857,0
+INDA.US,D,20201229,000000,37.417,37.549,37.23,37.446,7002864,0
+INDA.US,D,20201230,000000,37.67,37.774,37.624,37.661,6913196,0
+INDA.US,D,20201231,000000,37.774,37.811,37.53,37.774,4388567,0
+INDA.US,D,20210104,000000,38.366,38.413,37.858,37.858,4605026,0
+INDA.US,D,20210105,000000,38.282,38.545,38.254,38.545,3803051,0
+INDA.US,D,20210106,000000,38.15,38.602,38.15,38.423,4614122,0
+INDA.US,D,20210107,000000,38.235,38.366,38.197,38.244,2038425,0
+INDA.US,D,20210108,000000,38.966,39.145,38.77,39.145,4071628,0
+INDA.US,D,20210111,000000,38.873,39.009,38.798,38.929,2096579,0
+INDA.US,D,20210112,000000,39.211,39.357,39.126,39.277,2649327,0
+INDA.US,D,20210113,000000,39.465,39.465,39.07,39.126,2598548,0
+INDA.US,D,20210114,000000,39.249,39.409,39.211,39.258,3101680,0
+INDA.US,D,20210115,000000,38.732,38.784,38.479,38.498,8237954,0
+INDA.US,D,20210119,000000,38.948,38.948,38.616,38.63,3736641,0
+INDA.US,D,20210120,000000,39.352,39.446,39.22,39.437,4602409,0
+INDA.US,D,20210121,000000,39.258,39.329,39.131,39.258,2169963,0
+INDA.US,D,20210122,000000,38.611,38.99,38.583,38.836,3901016,0
+INDA.US,D,20210125,000000,38.31,38.333,37.943,38.197,5331341,0
+INDA.US,D,20210126,000000,38.094,38.225,38.028,38.188,3190263,0
+INDA.US,D,20210127,000000,37.568,37.699,37.352,37.389,6308721,0
+INDA.US,D,20210128,000000,37.699,38.056,37.615,37.962,3803209,0
+INDA.US,D,20210129,000000,37.061,37.061,36.614,36.76,5727872,0
+INDA.US,D,20210201,000000,38.103,38.272,37.976,38.244,6566717,0
+INDA.US,D,20210202,000000,38.966,39.173,38.817,39.155,3590657,0
+INDA.US,D,20210203,000000,39.315,39.568,39.239,39.456,3231042,0
+INDA.US,D,20210204,000000,39.484,39.644,39.343,39.644,2656448,0
+INDA.US,D,20210205,000000,39.616,39.719,39.451,39.644,2229781,0
+INDA.US,D,20210208,000000,40,40.179,39.944,40.085,2501398,0
+INDA.US,D,20210209,000000,39.887,40.085,39.869,39.944,4360901,0
+INDA.US,D,20210210,000000,40.235,40.245,39.831,39.953,5407262,0
+INDA.US,D,20210211,000000,40.386,40.45,40.227,40.386,2733724,0
+INDA.US,D,20210212,000000,40.386,40.479,40.315,40.395,1727398,0
+INDA.US,D,20210216,000000,40.432,40.488,40.264,40.311,2343811,0
+INDA.US,D,20210217,000000,40.301,40.507,40.207,40.479,2665023,0
+INDA.US,D,20210218,000000,40.188,40.358,40.047,40.348,2402081,0
+INDA.US,D,20210219,000000,40.179,40.311,40.071,40.132,3224022,0
+INDA.US,D,20210222,000000,39.352,39.611,39.249,39.371,4103155,0
+INDA.US,D,20210223,000000,39.559,39.84,39.282,39.784,4617735,0
+INDA.US,D,20210224,000000,39.963,40.179,39.71,40.179,3623715,0
+INDA.US,D,20210225,000000,40.151,40.32,39.437,39.484,6191758,0
+INDA.US,D,20210226,000000,38.413,38.649,38.061,38.536,10654175,0
+INDA.US,D,20210301,000000,39.145,39.564,39.126,39.484,4450043,0
+INDA.US,D,20210302,000000,40.01,40.01,39.653,39.859,4560815,0
+INDA.US,D,20210303,000000,40.405,40.554,40.17,40.188,5609293,0
+INDA.US,D,20210304,000000,40.386,40.695,39.663,39.793,7058230,0
+INDA.US,D,20210305,000000,40.085,40.188,39.521,40,5500395,0
+INDA.US,D,20210308,000000,40.057,40.179,39.681,39.681,4915561,0
+INDA.US,D,20210309,000000,40.282,40.611,40.184,40.479,3776359,0
+INDA.US,D,20210310,000000,40.592,40.611,40.334,40.611,3904695,0
+INDA.US,D,20210311,000000,40.92,41.174,40.859,41.127,4094873,0
+INDA.US,D,20210312,000000,40.217,40.367,40.16,40.264,5129027,0
+INDA.US,D,20210315,000000,39.953,40.202,39.831,40.132,3180464,0
+INDA.US,D,20210316,000000,40.432,40.502,40.306,40.46,3997142,0
+INDA.US,D,20210317,000000,39.55,40.245,39.493,39.949,4659797,0
+INDA.US,D,20210318,000000,38.995,39.197,38.845,38.855,5675826,0
+INDA.US,D,20210319,000000,39.663,39.906,39.481,39.878,6769383,0
+INDA.US,D,20210322,000000,39.981,40.151,39.7,39.963,3284991,0
+INDA.US,D,20210323,000000,39.963,40.066,39.705,39.71,2912062,0
+INDA.US,D,20210324,000000,39.333,39.456,39.249,39.296,3138652,0
+INDA.US,D,20210325,000000,38.649,39.051,38.611,38.985,4822379,0
+INDA.US,D,20210326,000000,39.352,39.963,39.155,39.934,5308272,0
+INDA.US,D,20210329,000000,39.587,39.681,39.404,39.493,3732767,0
+INDA.US,D,20210330,000000,39.503,39.545,39.272,39.418,4341256,0
+INDA.US,D,20210331,000000,39.315,39.634,39.315,39.616,2825560,0
+INDA.US,D,20210401,000000,39.869,39.916,39.71,39.803,4388145,0
+INDA.US,D,20210405,000000,39.465,39.465,39.108,39.399,5345422,0
+INDA.US,D,20210406,000000,39.343,39.545,39.315,39.503,2727383,0
+INDA.US,D,20210407,000000,39.249,39.258,39.028,39.155,4804735,0
+INDA.US,D,20210408,000000,39.493,39.493,39.338,39.399,2545765,0
+INDA.US,D,20210409,000000,39.23,39.286,39.075,39.155,3122930,0
+INDA.US,D,20210412,000000,37.924,37.924,37.633,37.717,3374160,0
+INDA.US,D,20210413,000000,37.981,38.108,37.793,37.981,6290046,0
+INDA.US,D,20210414,000000,38.437,38.649,38.31,38.423,4332347,0
+INDA.US,D,20210415,000000,38.508,38.611,38.301,38.602,8526444,0
+INDA.US,D,20210416,000000,38.704,38.77,38.536,38.686,4956122,0
+INDA.US,D,20210419,000000,37.896,37.924,37.633,37.727,6286066,0
+INDA.US,D,20210420,000000,37.455,37.558,36.995,37.127,11403934,0
+INDA.US,D,20210421,000000,36.826,37.277,36.75,37.202,4939967,0
+INDA.US,D,20210422,000000,37.746,37.84,37.268,37.38,3985510,0
+INDA.US,D,20210423,000000,37.67,37.713,37.493,37.615,5885453,0
+INDA.US,D,20210426,000000,37.887,38.188,37.811,38.169,5324941,0
+INDA.US,D,20210427,000000,38.583,38.603,38.46,38.592,3267535,0
+INDA.US,D,20210428,000000,38.929,39.267,38.723,39.042,6056978,0
+INDA.US,D,20210429,000000,39.216,39.232,38.864,39.155,5019377,0
+INDA.US,D,20210430,000000,38.742,38.873,38.446,38.526,6298900,0
+INDA.US,D,20210503,000000,38.873,39.108,38.864,38.995,4823430,0
+INDA.US,D,20210504,000000,38.451,38.54,38.178,38.479,5754199,0
+INDA.US,D,20210505,000000,39.089,39.206,39.07,39.145,2137014,0
+INDA.US,D,20210506,000000,39.38,39.681,39.258,39.634,6003775,0
+INDA.US,D,20210507,000000,39.906,40.17,39.746,40.141,4319378,0
+INDA.US,D,20210510,000000,40.141,40.141,39.728,39.756,3403085,0
+INDA.US,D,20210511,000000,39.446,39.906,39.446,39.831,3272421,0
+INDA.US,D,20210512,000000,39.437,39.474,38.789,38.793,6887524,0
+INDA.US,D,20210513,000000,39.136,39.427,39.098,39.362,4499421,0
+INDA.US,D,20210514,000000,39.597,39.925,39.531,39.859,3905307,0
+INDA.US,D,20210517,000000,40.085,40.311,39.963,40.264,4518380,0
+INDA.US,D,20210518,000000,40.526,40.691,40.507,40.526,2612940,0
+INDA.US,D,20210519,000000,40.179,40.62,40.179,40.573,4178978,0
+INDA.US,D,20210520,000000,40.507,40.615,40.465,40.573,2670856,0
+INDA.US,D,20210521,000000,40.892,40.892,40.423,40.47,4048365,0
+INDA.US,D,20210524,000000,40.752,41.028,40.714,40.948,2425179,0
+INDA.US,D,20210525,000000,41.005,41.078,40.868,40.92,2997007,0
+INDA.US,D,20210526,000000,41.24,41.47,41.165,41.39,3043175,0
+INDA.US,D,20210527,000000,41.579,41.668,41.475,41.56,4143778,0
+INDA.US,D,20210528,000000,41.588,41.786,41.55,41.588,3519716,0
+INDA.US,D,20210601,000000,42.047,42.056,41.897,41.962,3540998,0
+INDA.US,D,20210602,000000,42.075,42.32,42.019,42.292,4463881,0
+INDA.US,D,20210603,000000,42.113,42.315,42.066,42.235,3426484,0
+INDA.US,D,20210604,000000,42.593,42.63,42.513,42.621,2053651,0
+INDA.US,D,20210607,000000,42.668,42.677,42.489,42.63,2885246,0
+INDA.US,D,20210608,000000,42.658,42.677,42.442,42.574,2509882,0
+INDA.US,D,20210609,000000,42.395,42.498,42.367,42.395,4679757,0
+INDA.US,D,20210610,000000,42.583,42.682,42.475,42.593,3152919,0
+INDA.US,D,20210611,000000,42.658,42.658,42.395,42.498,3059670,0
+INDA.US,D,20210614,000000,42.498,42.663,42.451,42.489,1656636,0
+INDA.US,D,20210615,000000,42.536,42.536,42.273,42.31,2016076,0
+INDA.US,D,20210616,000000,42.226,42.381,41.705,41.832,4423343,0
+INDA.US,D,20210617,000000,41.7,41.827,41.535,41.7,4514291,0
+INDA.US,D,20210618,000000,41.502,41.502,41.258,41.342,3439081,0
+INDA.US,D,20210621,000000,41.662,41.935,41.559,41.907,1992805,0
+INDA.US,D,20210622,000000,41.7,41.85,41.601,41.794,2720425,0
+INDA.US,D,20210623,000000,41.709,41.86,41.573,41.596,2133868,0
+INDA.US,D,20210624,000000,41.832,41.841,41.658,41.766,2208263,0
+INDA.US,D,20210625,000000,41.962,41.972,41.705,41.794,2208102,0
+INDA.US,D,20210628,000000,41.897,41.948,41.813,41.926,1987494,0
+INDA.US,D,20210629,000000,41.7,41.822,41.549,41.794,1714765,0
+INDA.US,D,20210630,000000,41.549,41.653,41.437,41.596,3759308,0
+INDA.US,D,20210701,000000,41.531,41.587,41.234,41.465,2145435,0
+INDA.US,D,20210702,000000,41.643,41.747,41.455,41.728,1759430,0
+INDA.US,D,20210706,000000,41.578,41.578,41.211,41.352,2626895,0
+INDA.US,D,20210707,000000,41.625,41.681,41.385,41.578,2131117,0
+INDA.US,D,20210708,000000,41.211,41.38,41.154,41.267,3241865,0
+INDA.US,D,20210709,000000,41.559,41.69,41.502,41.672,2230437,0
+INDA.US,D,20210712,000000,41.521,41.709,41.441,41.691,1553086,0
+INDA.US,D,20210713,000000,41.559,41.742,41.493,41.531,1607722,0
+INDA.US,D,20210714,000000,41.897,41.897,41.662,41.785,1949662,0
+INDA.US,D,20210715,000000,41.822,41.943,41.756,41.879,2591239,0
+INDA.US,D,20210716,000000,41.803,41.897,41.521,41.578,1977894,0
+INDA.US,D,20210719,000000,41.211,41.357,41.065,41.183,3693767,0
+INDA.US,D,20210720,000000,41.107,41.512,41.051,41.455,2081803,0
+INDA.US,D,20210721,000000,41.201,41.559,41.201,41.531,4344811,0
+INDA.US,D,20210722,000000,41.794,41.888,41.719,41.775,3768597,0
+INDA.US,D,20210723,000000,41.86,41.883,41.629,41.85,2719752,0
+INDA.US,D,20210726,000000,41.85,42.15,41.832,42.122,3687194,0
+INDA.US,D,20210727,000000,41.587,41.728,41.418,41.625,4417255,0
+INDA.US,D,20210728,000000,41.691,41.813,41.39,41.756,4048819,0
+INDA.US,D,20210729,000000,42,42,41.836,41.953,2626798,0
+INDA.US,D,20210730,000000,41.879,42.103,41.879,42.009,2641587,0
+INDA.US,D,20210802,000000,42.254,42.292,42.075,42.075,3189872,0
+INDA.US,D,20210803,000000,42.79,43.072,42.654,43.063,2352325,0
+INDA.US,D,20210804,000000,42.922,43.068,42.889,42.922,1792366,0
+INDA.US,D,20210805,000000,43.006,43.26,42.95,43.251,2234409,0
+INDA.US,D,20210806,000000,42.95,42.969,42.851,42.931,2106101,0
+INDA.US,D,20210809,000000,42.922,42.95,42.668,42.696,2182461,0
+INDA.US,D,20210810,000000,42.799,42.818,42.597,42.715,1956220,0
+INDA.US,D,20210811,000000,43.016,43.088,42.884,43.044,1901481,0
+INDA.US,D,20210812,000000,43.1,43.138,42.922,43.1,1493542,0
+INDA.US,D,20210813,000000,43.392,43.462,43.232,43.444,3446914,0
+INDA.US,D,20210816,000000,43.551,43.692,43.387,43.692,3234645,0
+INDA.US,D,20210817,000000,43.589,43.645,43.364,43.579,3230095,0
+INDA.US,D,20210818,000000,43.532,43.645,43.18,43.204,3164633,0
+INDA.US,D,20210819,000000,42.931,43.176,42.799,43.039,2893469,0
+INDA.US,D,20210820,000000,43.148,43.542,43.063,43.513,2108036,0
+INDA.US,D,20210823,000000,43.579,43.683,43.504,43.579,1924053,0
+INDA.US,D,20210824,000000,43.861,43.923,43.766,43.843,2957875,0
+INDA.US,D,20210825,000000,43.814,43.861,43.711,43.843,2126117,0
+INDA.US,D,20210826,000000,43.927,43.927,43.749,43.767,1474721,0
+INDA.US,D,20210827,000000,44.275,44.764,44.228,44.717,3360179,0
+INDA.US,D,20210830,000000,45.187,45.257,45.111,45.13,1951429,0
+INDA.US,D,20210831,000000,45.798,45.867,45.648,45.685,6754446,0
+INDA.US,D,20210901,000000,45.845,46.024,45.826,45.939,4154713,0
+INDA.US,D,20210902,000000,46.259,46.334,46.165,46.24,3427698,0
+INDA.US,D,20210903,000000,46.531,46.747,46.475,46.719,2993524,0
+INDA.US,D,20210907,000000,46.278,46.475,46.25,46.428,3242243,0
+INDA.US,D,20210908,000000,46.221,46.287,45.902,46.08,2145330,0
+INDA.US,D,20210909,000000,46.381,46.419,46.212,46.344,2746458,0
+INDA.US,D,20210910,000000,46.466,46.526,46.292,46.334,2145944,0
+INDA.US,D,20210913,000000,46.381,46.438,46.245,46.419,3399724,0
+INDA.US,D,20210914,000000,46.531,46.587,46.268,46.353,2118883,0
+INDA.US,D,20210915,000000,46.775,46.916,46.634,46.888,2712686,0
+INDA.US,D,20210916,000000,46.785,46.945,46.644,46.945,2984811,0
+INDA.US,D,20210917,000000,46.644,46.653,46.231,46.334,4349856,0
+INDA.US,D,20210920,000000,45.911,46.151,45.699,45.949,4019257,0
+INDA.US,D,20210921,000000,46.287,46.381,46.165,46.268,3027216,0
+INDA.US,D,20210922,000000,46.466,46.813,46.353,46.587,4354144,0
+INDA.US,D,20210923,000000,47.02,47.119,46.945,47.062,4132658,0
+INDA.US,D,20210924,000000,46.832,47.034,46.832,46.916,2793659,0
+INDA.US,D,20210927,000000,46.794,47.025,46.663,46.907,3222684,0
+INDA.US,D,20210928,000000,46.381,46.391,45.991,46.071,3815005,0
+INDA.US,D,20210929,000000,46.165,46.174,45.949,46.033,2908231,0
+INDA.US,D,20210930,000000,45.996,46.113,45.732,45.77,4892845,0
+INDA.US,D,20211001,000000,46.062,46.278,45.85,46.203,3595148,0
+INDA.US,D,20211004,000000,46.372,46.438,45.845,45.977,3959829,0
+INDA.US,D,20211005,000000,46.475,46.611,46.415,46.521,2139526,0
+INDA.US,D,20211006,000000,45.695,46.109,45.61,46.071,4010819,0
+INDA.US,D,20211007,000000,46.457,46.504,46.297,46.344,1992102,0
+INDA.US,D,20211008,000000,46.568,46.568,46.109,46.306,2463070,0
+INDA.US,D,20211011,000000,46.231,46.334,46.146,46.174,1785427,0
+INDA.US,D,20211012,000000,46.363,46.512,46.297,46.372,2550931,0
+INDA.US,D,20211013,000000,47.067,47.095,46.804,46.973,3109272,0
+INDA.US,D,20211014,000000,47.33,47.434,47.18,47.387,2865258,0
+INDA.US,D,20211015,000000,47.424,47.622,47.368,47.467,4550876,0
+INDA.US,D,20211018,000000,47.33,47.537,47.302,47.5,2755769,0
+INDA.US,D,20211019,000000,47.274,47.377,47.156,47.312,2718346,0
+INDA.US,D,20211020,000000,47.246,47.246,47.067,47.161,2451160,0
+INDA.US,D,20211021,000000,46.747,46.898,46.618,46.841,4469799,0
+INDA.US,D,20211022,000000,46.485,46.624,46.198,46.428,5673839,0
+INDA.US,D,20211025,000000,46.512,46.512,46.24,46.41,2873680,0
+INDA.US,D,20211026,000000,46.992,47.001,46.851,46.888,4359341,0
+INDA.US,D,20211027,000000,46.775,46.841,46.644,46.681,2827422,0
+INDA.US,D,20211028,000000,46.109,46.24,46.043,46.193,4587386,0
+INDA.US,D,20211029,000000,45.789,45.949,45.591,45.911,5445688,0
+INDA.US,D,20211101,000000,46.297,46.494,46.174,46.475,3255520,0
+INDA.US,D,20211102,000000,46.512,46.578,46.381,46.504,3252654,0
+INDA.US,D,20211103,000000,46.597,46.7,46.339,46.663,2095668,0
+INDA.US,D,20211104,000000,46.738,46.738,46.536,46.653,1511661,0
+INDA.US,D,20211105,000000,47.001,47.025,46.86,46.992,2403431,0
+INDA.US,D,20211108,000000,47.537,47.758,47.443,47.65,2433300,0
+INDA.US,D,20211109,000000,47.406,47.406,47.119,47.227,2496114,0
+INDA.US,D,20211110,000000,47.274,47.415,46.964,47.001,2103827,0
+INDA.US,D,20211111,000000,47.133,47.283,47.119,47.161,3171299,0
+INDA.US,D,20211112,000000,47.725,47.796,47.594,47.735,2141341,0
+INDA.US,D,20211115,000000,47.763,47.763,47.58,47.594,2606413,0
+INDA.US,D,20211116,000000,47.255,47.321,47.133,47.246,2478421,0
+INDA.US,D,20211117,000000,47.217,47.217,46.982,47.123,1344342,0
+INDA.US,D,20211118,000000,46.747,46.837,46.55,46.794,2632520,0
+INDA.US,D,20211119,000000,46.794,46.865,46.568,46.587,2845544,0
+INDA.US,D,20211122,000000,45.92,46.033,45.685,45.704,3536276,0
+INDA.US,D,20211123,000000,46.156,46.315,46.118,46.287,4319133,0
+INDA.US,D,20211124,000000,45.779,45.808,45.582,45.704,3226382,0
+INDA.US,D,20211126,000000,44.717,44.746,44.078,44.341,4325058,0
+INDA.US,D,20211129,000000,44.906,44.953,44.275,44.539,4682299,0
+INDA.US,D,20211130,000000,44.887,45.013,44.44,44.67,5135140,0
+INDA.US,D,20211201,000000,45.3,45.427,44.736,44.736,5813292,0
+INDA.US,D,20211202,000000,45.478,45.803,45.422,45.648,5730534,0
+INDA.US,D,20211203,000000,45.149,45.168,44.731,44.868,5796767,0
+INDA.US,D,20211206,000000,44.181,44.388,44.172,44.313,3269186,0
+INDA.US,D,20211207,000000,44.877,45.13,44.868,45.111,4350064,0
+INDA.US,D,20211208,000000,45.497,45.596,45.45,45.544,3349608,0
+INDA.US,D,20211209,000000,45.318,45.497,45.29,45.431,1780776,0
+INDA.US,D,20211210,000000,45.516,45.657,45.492,45.61,3844502,0
+INDA.US,D,20211213,000000,45.37,45.37,44.75,44.751,6004728,0
+INDA.US,D,20211214,000000,44.781,44.881,44.636,44.751,7185420,0
+INDA.US,D,20211215,000000,44.441,44.631,44.041,44.631,5472915,0
+INDA.US,D,20211216,000000,44.731,44.796,44.491,44.571,4430934,0
+INDA.US,D,20211217,000000,44.121,44.121,43.811,43.951,2496834,0
+INDA.US,D,20211220,000000,43.372,43.616,43.262,43.601,4376286,0
+INDA.US,D,20211221,000000,44.001,44.131,43.901,44.091,2375679,0
+INDA.US,D,20211222,000000,44.511,44.746,44.361,44.731,3938872,0
+INDA.US,D,20211223,000000,44.931,45.138,44.856,45.07,2057974,0
+INDA.US,D,20211227,000000,45.06,45.35,45.02,45.33,1254262,0
+INDA.US,D,20211228,000000,45.52,45.65,45.43,45.46,1948165,0
+INDA.US,D,20211229,000000,45.71,45.75,45.415,45.75,3561635,0
+INDA.US,D,20211230,000000,45.76,45.945,45.745,45.78,2626484,0
+INDA.US,D,20211231,000000,46.1,46.26,45.79,45.84,2502536,0
+INDA.US,D,20220103,000000,46.52,46.63,46.27,46.58,2672810,0
+INDA.US,D,20220104,000000,46.79,46.98,46.73,46.77,1917698,0
+INDA.US,D,20220105,000000,47.16,47.215,46.64,46.69,3413072,0
+INDA.US,D,20220106,000000,46.74,46.955,46.6,46.75,2541818,0
+INDA.US,D,20220107,000000,47.04,47.18,46.785,47.13,2861344,0
+INDA.US,D,20220110,000000,47.27,47.385,47.07,47.33,3315218,0
+INDA.US,D,20220111,000000,47.58,48.17,47.55,48.16,5960761,0
+INDA.US,D,20220112,000000,48.34,48.58,48.34,48.5,2672093,0
+INDA.US,D,20220113,000000,48.43,48.54,48.27,48.3,3043511,0
+INDA.US,D,20220114,000000,48,48.22,47.96,48.02,3154262,0
+INDA.US,D,20220118,000000,47.5,47.64,47.36,47.44,4698613,0
+INDA.US,D,20220119,000000,47.36,47.36,47.045,47.09,4414898,0
+INDA.US,D,20220120,000000,47.06,47.255,46.6301,46.67,5786226,0
+INDA.US,D,20220121,000000,46.48,46.48,45.92,45.94,5367972,0
+INDA.US,D,20220124,000000,44.56,44.685,43.72,44.6,7289842,0
+INDA.US,D,20220125,000000,45.17,45.295,44.84,45.06,5691260,0
+INDA.US,D,20220126,000000,44.93,45.205,44.385,44.52,5017756,0
+INDA.US,D,20220127,000000,44.49,44.6,44.17,44.26,3731930,0
+INDA.US,D,20220128,000000,44.66,44.805,44.42,44.79,4343536,0
+INDA.US,D,20220131,000000,45.33,45.94,45.32,45.87,4882844,0
+INDA.US,D,20220201,000000,45.95,45.98,45.48,45.89,3602596,0
+INDA.US,D,20220202,000000,46.15,46.26,45.97,46.16,3448667,0
+INDA.US,D,20220203,000000,45.22,45.669,45.22,45.53,3306869,0
+INDA.US,D,20220204,000000,45.18,45.57,45.07,45.38,2895564,0
+INDA.US,D,20220207,000000,44.96,45.17,44.87,44.93,2915077,0
+INDA.US,D,20220208,000000,44.91,45.16,44.88,45.09,3652902,0
+INDA.US,D,20220209,000000,45.49,45.7,45.4,45.68,2377948,0
+INDA.US,D,20220210,000000,45,45.455,44.97,45.06,2899753,0
+INDA.US,D,20220211,000000,44.77,44.935,44.115,44.17,4370991,0
+INDA.US,D,20220214,000000,43.69,43.69,43.27,43.4,4275579,0
+INDA.US,D,20220215,000000,44.77,44.94,44.56,44.92,4374600,0
+INDA.US,D,20220216,000000,44.52,45.045,44.51,44.93,2855243,0
+INDA.US,D,20220217,000000,44.82,44.855,44.535,44.6,3295329,0
+INDA.US,D,20220218,000000,44.77,44.85,44.525,44.6,2649163,0
+INDA.US,D,20220222,000000,44.43,44.66,44.13,44.35,5998957,0
+INDA.US,D,20220223,000000,44.59,44.61,43.78,43.87,4942242,0
+INDA.US,D,20220224,000000,41.46,42.7301,41.195,42.68,10429976,0
+INDA.US,D,20220225,000000,43.29,44.16,43.215,44.1,6962563,0
+INDA.US,D,20220228,000000,43.5,43.895,43.325,43.75,3961016,0
+INDA.US,D,20220301,000000,43.21,43.44,42.415,42.61,5984089,0
+INDA.US,D,20220302,000000,43.04,43.515,42.84,43.29,4773037,0
+INDA.US,D,20220303,000000,42.82,42.915,42.36,42.49,8750964,0
+INDA.US,D,20220304,000000,41.7,41.73,41.264,41.5,5170288,0
+INDA.US,D,20220307,000000,41.13,41.2506,40.0839,40.18,7807435,0
+INDA.US,D,20220308,000000,40.92,41.52,40.5299,40.92,8742025,0
+INDA.US,D,20220309,000000,42.26,42.845,42.08,42.61,6119551,0
+INDA.US,D,20220310,000000,42.23,42.56,42.1,42.49,4431162,0
+INDA.US,D,20220311,000000,42.96,43.07,42.06,42.09,3875391,0
+INDA.US,D,20220314,000000,42.88,43.27,42.58,42.78,4938405,0
+INDA.US,D,20220315,000000,42.77,43.415,42.66,43.31,7307870,0
+INDA.US,D,20220316,000000,43.76,44.415,43.57,44.35,5536687,0
+INDA.US,D,20220317,000000,44.35,44.59,44.185,44.43,4609003,0
+INDA.US,D,20220318,000000,44.08,44.78,43.98,44.75,6087625,0
+INDA.US,D,20220321,000000,43.83,43.985,43.66,43.88,6134577,0
+INDA.US,D,20220322,000000,44.35,44.575,44.35,44.41,4109600,0
+INDA.US,D,20220323,000000,43.68,43.95,43.56,43.57,4238098,0
+INDA.US,D,20220324,000000,44.05,44.32,43.93,44.27,4073591,0
+INDA.US,D,20220325,000000,43.99,44.28,43.965,44.25,2632390,0
+INDA.US,D,20220328,000000,44.26,44.6,44.26,44.6,1961467,0
+INDA.US,D,20220329,000000,45.24,45.425,45.16,45.38,3074106,0
+INDA.US,D,20220330,000000,45.13,45.19,44.825,44.87,7826741,0
+INDA.US,D,20220331,000000,44.9,44.965,44.545,44.57,4635902,0
+INDA.US,D,20220401,000000,45.22,45.41,45.135,45.41,4949993,0
+INDA.US,D,20220404,000000,46.28,46.52,46.15,46.44,3421096,0
+INDA.US,D,20220405,000000,46.24,46.33,45.9008,45.98,4152767,0
+INDA.US,D,20220406,000000,45.77,45.78,45.375,45.58,5385577,0
+INDA.US,D,20220407,000000,45.39,45.69,45.29,45.51,6277970,0
+INDA.US,D,20220408,000000,45.84,46.08,45.75,45.86,4391295,0
+INDA.US,D,20220411,000000,45.7,45.85,45.47,45.52,3528352,0
+INDA.US,D,20220412,000000,45.43,45.505,45.045,45.09,3853131,0
+INDA.US,D,20220413,000000,44.92,45.08,44.765,45.01,2810056,0
+INDA.US,D,20220414,000000,44.91,45,44.66,44.66,1772081,0
+INDA.US,D,20220418,000000,44.75,44.88,44.615,44.68,3286996,0
+INDA.US,D,20220419,000000,44,44.215,43.79,44.18,3465565,0
+INDA.US,D,20220420,000000,44.62,44.79,44.43,44.72,6624462,0
+INDA.US,D,20220421,000000,45.29,45.3,44.63,44.7,4675804,0
+INDA.US,D,20220422,000000,44.57,44.645,44.135,44.2,4623715,0
+INDA.US,D,20220425,000000,43.98,44.27,43.77,44.2,4725257,0
+INDA.US,D,20220426,000000,44.35,44.46,43.82,43.86,6854506,0
+INDA.US,D,20220427,000000,43.79,44.19,43.72,43.94,6348461,0
+INDA.US,D,20220428,000000,44.32,44.625,44.08,44.57,5190986,0
+INDA.US,D,20220429,000000,44.06,44.265,43.6,43.64,5784465,0
+INDA.US,D,20220502,000000,43.8,44.01,43.441,43.89,5450987,0
+INDA.US,D,20220503,000000,43.81,43.94,43.61,43.94,3693825,0
+INDA.US,D,20220504,000000,43.11,43.94,42.88,43.86,6026751,0
+INDA.US,D,20220505,000000,43.22,43.22,42.26,42.62,6304176,0
+INDA.US,D,20220506,000000,42.1,42.3,41.76,42.1,3725488,0
+INDA.US,D,20220509,000000,41.63,41.73,41.31,41.37,4486274,0
+INDA.US,D,20220510,000000,41.495,41.53,40.755,41.05,5184316,0
+INDA.US,D,20220511,000000,41.05,41.32,40.59,40.61,4288944,0
+INDA.US,D,20220512,000000,40.34,40.705,40.13,40.42,4279921,0
+INDA.US,D,20220513,000000,40.16,40.525,40.1,40.47,8140022,0
+INDA.US,D,20220516,000000,40.29,40.445,40.2,40.29,3196814,0
+INDA.US,D,20220517,000000,41.46,41.56,41.195,41.52,5848950,0
+INDA.US,D,20220518,000000,41.17,41.32,40.39,40.5,5430406,0
+INDA.US,D,20220519,000000,40.46,40.985,40.42,40.77,5427396,0
+INDA.US,D,20220520,000000,41.2,41.25,40.355,40.96,4017173,0
+INDA.US,D,20220523,000000,41.12,41.37,40.98,41.27,2668034,0
+INDA.US,D,20220524,000000,40.78,41.03,40.52,40.94,3486970,0
+INDA.US,D,20220525,000000,40.33,40.78,40.32,40.72,5331266,0
+INDA.US,D,20220526,000000,40.75,41.165,40.72,41.08,3006012,0
+INDA.US,D,20220527,000000,41.22,41.37,41.145,41.36,3473642,0
+INDA.US,D,20220531,000000,41.86,41.88,41.41,41.43,12570426,0
+INDA.US,D,20220601,000000,41.72,41.79,41.28,41.44,4596320,0
+INDA.US,D,20220602,000000,41.87,42.4,41.8,42.37,3326654,0
+INDA.US,D,20220603,000000,41.59,41.645,41.305,41.37,3577922,0
+INDA.US,D,20220606,000000,41.67,41.77,41.29,41.4,2519432,0
+INDA.US,D,20220607,000000,41.16,41.505,41.15,41.45,2286480,0
+INDA.US,D,20220608,000000,41.16,41.235,40.96,40.99,2805605,0
+INDA.US,D,20220609,000000,41.16,41.22,40.71,40.73,4706364,0
+INDA.US,D,20220610,000000,40.39,40.47,40.19,40.25,5674519,0
+INDA.US,D,20220613,000000,39.62,39.84,39.425,39.51,4988161,0
+INDA.US,D,20220614,000000,39.75,39.82,39.545,39.7,4078130,0
+INDA.US,D,20220615,000000,39.63,40.245,39.56,40.01,4475550,0
+INDA.US,D,20220616,000000,38.95,39.05,38.76,38.88,4492097,0
+INDA.US,D,20220617,000000,38.69,38.975,38.575,38.775,6051017,0
+INDA.US,D,20220621,000000,39.56,39.71,39.465,39.63,3951624,0
+INDA.US,D,20220622,000000,38.87,39.145,38.76,38.95,3664860,0
+INDA.US,D,20220623,000000,39.18,39.415,39.1,39.37,2987415,0
+INDA.US,D,20220624,000000,39.49,39.955,39.49,39.94,4792305,0
+INDA.US,D,20220627,000000,39.68,39.755,39.54,39.63,3767644,0
+INDA.US,D,20220628,000000,39.6,39.65,39.12,39.14,3049807,0
+INDA.US,D,20220629,000000,39.36,39.5,39.28,39.39,4210331,0
+INDA.US,D,20220630,000000,39.02,39.455,38.92,39.37,4136563,0
+INDA.US,D,20220701,000000,39.16,39.5,39.15,39.48,2053884,0
+INDA.US,D,20220705,000000,39.04,39.51,38.98,39.49,2593399,0
+INDA.US,D,20220706,000000,39.99,40.255,39.85,40.15,3844448,0
+INDA.US,D,20220707,000000,40.17,40.47,40.17,40.3,2436858,0
+INDA.US,D,20220708,000000,40.15,40.38,40.02,40.2,1744134,0
+INDA.US,D,20220711,000000,40.07,40.215,39.89,40.08,2993095,0
+INDA.US,D,20220712,000000,39.865,40.16,39.84,39.97,2840528,0
+INDA.US,D,20220713,000000,39.34,39.705,39.24,39.53,3545050,0
+INDA.US,D,20220714,000000,39.26,39.69,39.1,39.68,2782723,0
+INDA.US,D,20220715,000000,40.11,40.25,39.9,40.21,2315176,0
+INDA.US,D,20220718,000000,40.29,40.4,39.965,40,1934394,0
+INDA.US,D,20220719,000000,40.59,40.81,40.54,40.74,2287425,0
+INDA.US,D,20220720,000000,40.69,40.69,39.82,40.31,7604223,0
+INDA.US,D,20220721,000000,40.83,41.3,40.83,41.29,10321263,0
+INDA.US,D,20220722,000000,41.13,41.34,40.95,41.12,1783075,0
+INDA.US,D,20220725,000000,41,41.135,40.9,41.07,3318687,0
+INDA.US,D,20220726,000000,40.71,40.775,40.475,40.51,1635563,0
+INDA.US,D,20220727,000000,41.1,41.46,40.93,41.37,2013186,0
+INDA.US,D,20220728,000000,41.67,42.065,41.625,42.04,1893263,0
+INDA.US,D,20220729,000000,42.3,42.72,42.18,42.675,3080584,0
+INDA.US,D,20220801,000000,42.82,43.175,42.78,42.99,2078049,0
+INDA.US,D,20220802,000000,43.2,43.47,43.13,43.28,4361952,0
+INDA.US,D,20220803,000000,43.07,43.33,42.95,43.25,3106062,0
+INDA.US,D,20220804,000000,42.97,43.11,42.91,43.05,2346414,0
+INDA.US,D,20220805,000000,42.7,42.89,42.59,42.81,1941770,0
+INDA.US,D,20220808,000000,43.17,43.305,43.04,43.11,2988264,0
+INDA.US,D,20220809,000000,43.05,43.075,42.91,42.94,1693408,0
+INDA.US,D,20220810,000000,43.64,43.77,43.43,43.75,1803484,0
+INDA.US,D,20220811,000000,43.41,43.58,43.21,43.26,2526134,0
+INDA.US,D,20220812,000000,43.47,43.73,43.37,43.71,2028443,0
+INDA.US,D,20220815,000000,43.62,43.77,43.61,43.7,989533,0
+INDA.US,D,20220816,000000,43.9,44.14,43.87,44.09,1976651,0
+INDA.US,D,20220817,000000,44.1,44.23,44.05,44.09,2913122,0
+INDA.US,D,20220818,000000,44.07,44.07,43.835,43.99,1614273,0
+INDA.US,D,20220819,000000,43.43,43.49,43.215,43.3,2047436,0
+INDA.US,D,20220822,000000,42.96,42.96,42.66,42.7,1793398,0
+INDA.US,D,20220823,000000,43.1,43.39,43.1,43.15,2381851,0
+INDA.US,D,20220824,000000,43.26,43.45,43.22,43.36,1223519,0
+INDA.US,D,20220825,000000,42.96,43.175,42.89,43.16,1577152,0
+INDA.US,D,20220826,000000,43.37,43.41,42.5801,42.61,2377985,0
+INDA.US,D,20220829,000000,42.7,42.86,42.6,42.69,1881313,0
+INDA.US,D,20220830,000000,43.65,43.76,43.155,43.26,1846893,0
+INDA.US,D,20220831,000000,43.25,43.305,42.98,43.02,3767691,0
+INDA.US,D,20220901,000000,43.22,43.3,42.9235,43.3,3568327,0
+INDA.US,D,20220902,000000,43.24,43.39,42.842,42.87,1634182,0
+INDA.US,D,20220906,000000,43.1,43.22,42.87,42.91,2637532,0
+INDA.US,D,20220907,000000,43.17,43.65,43.06,43.61,2804687,0
+INDA.US,D,20220908,000000,43.5,43.82,43.38,43.79,2352382,0
+INDA.US,D,20220909,000000,43.66,43.785,43.62,43.77,1307302,0
+INDA.US,D,20220912,000000,44.22,44.48,44.14,44.42,2499271,0
+INDA.US,D,20220913,000000,43.85,43.95,43.44,43.5,3753580,0
+INDA.US,D,20220914,000000,44.225,44.238,43.88,44.075,1838635,0
+INDA.US,D,20220915,000000,43.8,43.92,43.55,43.61,2244172,0
+INDA.US,D,20220916,000000,42.96,43.155,42.9015,43.13,4535755,0
+INDA.US,D,20220919,000000,43.28,43.59,43.28,43.56,2352067,0
+INDA.US,D,20220920,000000,43.57,43.57,43.285,43.42,1876706,0
+INDA.US,D,20220921,000000,43.14,43.46,42.87,42.93,2842855,0
+INDA.US,D,20220922,000000,42.76,42.76,42.375,42.49,3044802,0
+INDA.US,D,20220923,000000,41.82,41.87,41.44,41.58,4151246,0
+INDA.US,D,20220926,000000,41.11,41.16,40.75,40.83,2603874,0
+INDA.US,D,20220927,000000,41.16,41.205,40.625,40.72,4408165,0
+INDA.US,D,20220928,000000,40.8,41.415,40.71,41.36,4730065,0
+INDA.US,D,20220929,000000,40.63,40.76,40.2101,40.46,3164354,0
+INDA.US,D,20220930,000000,41,41.2275,40.75,40.78,3098641,0
+INDA.US,D,20221003,000000,40.74,41.07,40.585,40.97,3360687,0
+INDA.US,D,20221004,000000,41.61,41.85,41.51,41.72,4666838,0
+INDA.US,D,20221005,000000,41.47,41.72,41.325,41.62,1424027,0
+INDA.US,D,20221006,000000,41.24,41.37,41.07,41.08,2102331,0
+INDA.US,D,20221007,000000,40.88,40.98,40.33,40.395,3506068,0
+INDA.US,D,20221010,000000,41,41.03,40.715,40.85,4089339,0
+INDA.US,D,20221011,000000,40.37,40.715,40.275,40.38,3389552,0
+INDA.US,D,20221012,000000,40.52,40.62,40.39,40.54,1996688,0
+INDA.US,D,20221013,000000,39.93,40.93,39.74,40.81,3110375,0
+INDA.US,D,20221014,000000,40.99,40.99,40.29,40.32,2200180,0
+INDA.US,D,20221017,000000,41.1,41.34,41.03,41.22,2203228,0
+INDA.US,D,20221018,000000,41.48,41.51,40.97,41.13,1823997,0
+INDA.US,D,20221019,000000,40.79,40.95,40.645,40.74,1489220,0
+INDA.US,D,20221020,000000,41.32,41.665,41.11,41.14,2123390,0
+INDA.US,D,20221021,000000,41.17,41.78,41.07,41.73,2131634,0
+INDA.US,D,20221024,000000,41.49,41.77,41.4,41.77,1476679,0
+INDA.US,D,20221025,000000,41.495,41.89,41.485,41.85,2725843,0
+INDA.US,D,20221026,000000,42,42.5,41.966,42.27,3144435,0
+INDA.US,D,20221027,000000,41.92,42.2,41.8,41.84,2274031,0
+INDA.US,D,20221028,000000,41.88,42.34,41.84,42.34,2843724,0
+INDA.US,D,20221031,000000,42.05,42.27,41.985,42.2,1783241,0
+INDA.US,D,20221101,000000,42.69,42.73,42.42,42.42,2429582,0
+INDA.US,D,20221102,000000,42.16,42.56,41.89,41.92,2974749,0
+INDA.US,D,20221103,000000,41.9,42.275,41.9,42.17,2352692,0
+INDA.US,D,20221104,000000,42.92,43.09,42.69,43.06,4428212,0
+INDA.US,D,20221107,000000,43.05,43.19,42.935,43.11,2639193,0
+INDA.US,D,20221108,000000,43.25,43.54,43.23,43.46,2306284,0
+INDA.US,D,20221109,000000,43.13,43.18,42.795,42.83,2518567,0
+INDA.US,D,20221110,000000,43.82,44.01,43.45,44.01,4055440,0
+INDA.US,D,20221111,000000,43.8,44.035,43.69,44.03,2845468,0
+INDA.US,D,20221114,000000,43.57,43.73,43.39,43.48,2154457,0
+INDA.US,D,20221115,000000,44.09,44.1,43.47,43.66,2502487,0
+INDA.US,D,20221116,000000,43.29,43.31,43.08,43.12,1895754,0
+INDA.US,D,20221117,000000,42.7,43.01,42.7,42.94,3913557,0
+INDA.US,D,20221118,000000,43,43,42.81,42.93,1866504,0
+INDA.US,D,20221121,000000,42.7,42.735,42.56,42.61,2041810,0
+INDA.US,D,20221122,000000,42.78,42.925,42.78,42.9,1322054,0
+INDA.US,D,20221123,000000,42.83,42.899,42.725,42.84,2277688,0
+INDA.US,D,20221125,000000,43.32,43.36,43.17,43.27,1852170,0
+INDA.US,D,20221128,000000,43.32,43.53,43.14,43.18,1381057,0
+INDA.US,D,20221129,000000,43.5,43.6099,43.44,43.55,1464550,0
+INDA.US,D,20221130,000000,44.195,44.28,43.675,44.24,6075900,0
+INDA.US,D,20221201,000000,44.43,44.47,44.13,44.23,2752211,0
+INDA.US,D,20221202,000000,43.84,44.04,43.745,44,1922828,0
+INDA.US,D,20221205,000000,43.55,43.64,43.345,43.45,2609619,0
+INDA.US,D,20221206,000000,43.39,43.4,43.06,43.14,2081711,0
+INDA.US,D,20221207,000000,43.23,43.3099,43.135,43.23,1818284,0
+INDA.US,D,20221208,000000,43.26,43.51,43.26,43.35,1653460,0
+INDA.US,D,20221209,000000,43.01,43.01,42.78,42.78,1860921,0
+INDA.US,D,20221212,000000,42.88,42.95,42.715,42.95,2403543,0
+INDA.US,D,20221213,000000,43.53,43.64,43.13,43.21,4710307,0
+INDA.US,D,20221214,000000,43.2,43.28,42.86,43.06,3022786,0
+INDA.US,D,20221215,000000,42.6,42.6,42.13,42.28,5201378,0
+INDA.US,D,20221216,000000,42.16,42.395,42.095,42.2,2621259,0
+INDA.US,D,20221219,000000,42.62,42.71,42.44,42.52,1613671,0
+INDA.US,D,20221220,000000,42.44,42.645,42.44,42.53,1369544,0
+INDA.US,D,20221221,000000,42.06,42.17,41.95,42.13,2056120,0
+INDA.US,D,20221222,000000,41.75,41.76,41.36,41.68,2421566,0
+INDA.US,D,20221223,000000,41.12,41.2,40.94,41.19,1914405,0
+INDA.US,D,20221227,000000,41.91,41.94,41.7415,41.79,3388391,0
+INDA.US,D,20221228,000000,41.87,42.04,41.77,41.81,3963725,0
+INDA.US,D,20221229,000000,42.11,42.32,42,42.23,2565702,0
+INDA.US,D,20221230,000000,41.95,42,41.55,41.74,2733960,0
+INDA.US,D,20230103,000000,42,42.15,41.81,41.9,1438170,0
+INDA.US,D,20230104,000000,41.66,41.915,41.59,41.86,2332935,0
+INDA.US,D,20230105,000000,41.69,41.77,41.56,41.56,1872216,0
+INDA.US,D,20230106,000000,41.6,42.08,41.49,42.08,2343772,0
+INDA.US,D,20230109,000000,42.26,42.46,42.15,42.165,2239739,0
+INDA.US,D,20230110,000000,42.14,42.24,42.05,42.16,1731087,0
+INDA.US,D,20230111,000000,41.98,42.2,41.95,42.19,1648211,0
+INDA.US,D,20230112,000000,42.29,42.485,42.1,42.46,2033650,0
+INDA.US,D,20230113,000000,42.2,42.5,42.2,42.46,1379335,0
+INDA.US,D,20230117,000000,42.53,42.57,42.42,42.47,4302428,0
+INDA.US,D,20230118,000000,42.85,42.85,42.41,42.46,2558894,0
+INDA.US,D,20230119,000000,42.49,42.62,42.44,42.51,1502569,0
+INDA.US,D,20230120,000000,42.46,42.68,42.355,42.68,1756579,0
+INDA.US,D,20230123,000000,42.44,42.625,42.36,42.52,1823543,0
+INDA.US,D,20230124,000000,42.32,42.34,42.07,42.13,7450811,0
+INDA.US,D,20230125,000000,41.65,41.8,41.5,41.76,4235626,0
+INDA.US,D,20230126,000000,41.86,42.26,41.73,41.92,2203659,0
+INDA.US,D,20230127,000000,40.93,40.93,40.71,40.85,4446175,0
+INDA.US,D,20230130,000000,40.89,40.9975,40.77,40.78,2479559,0
+INDA.US,D,20230131,000000,40.85,41,40.74,40.99,2254839,0
+INDA.US,D,20230201,000000,40.67,40.68,39.91,40.17,9058340,0
+INDA.US,D,20230202,000000,40.21,40.34,39.895,40.19,8586642,0
+INDA.US,D,20230203,000000,40.15,40.395,40.015,40.06,3072259,0
+INDA.US,D,20230206,000000,39.95,40.035,39.82,40.01,2692957,0
+INDA.US,D,20230207,000000,39.84,40.04,39.64,39.94,3173517,0
+INDA.US,D,20230208,000000,40.38,40.54,40.26,40.53,4936306,0
+INDA.US,D,20230209,000000,40.63,40.65,40.1825,40.27,1691355,0
+INDA.US,D,20230210,000000,40.32,40.398,40.25,40.34,1036971,0
+INDA.US,D,20230213,000000,39.94,40.13,39.93,40.07,1316552,0
+INDA.US,D,20230214,000000,39.99,40.235,39.875,40.06,2369851,0
+INDA.US,D,20230215,000000,40.29,40.48,40.252,40.48,1721319,0
+INDA.US,D,20230216,000000,40.36,40.625,40.2998,40.46,1732219,0
+INDA.US,D,20230217,000000,40.39,40.45,40.25,40.32,4337759,0
+INDA.US,D,20230221,000000,40.07,40.12,39.87,39.87,2098490,0
+INDA.US,D,20230222,000000,39.49,39.49,39.275,39.33,2200328,0
+INDA.US,D,20230223,000000,39.44,39.52,39.23,39.4,1836187,0
+INDA.US,D,20230224,000000,39,39.065,38.89,38.99,3558171,0
+INDA.US,D,20230227,000000,39.1,39.15,38.98,38.99,1854290,0
+INDA.US,D,20230228,000000,38.9,38.98,38.78,38.8,3103438,0
+INDA.US,D,20230301,000000,39.33,39.35,39.14,39.21,2618007,0
+INDA.US,D,20230302,000000,39.13,39.43,39.03,39.35,3953835,0
+INDA.US,D,20230303,000000,39.93,40.15,39.815,40.09,3975676,0
+INDA.US,D,20230306,000000,40.24,40.35,40.13,40.19,2346680,0
+INDA.US,D,20230307,000000,40.27,40.27,39.85,39.86,2273894,0
+INDA.US,D,20230308,000000,40.19,40.255,40.11,40.23,1280664,0
+INDA.US,D,20230309,000000,39.92,39.94,39.565,39.59,4298997,0
+INDA.US,D,20230310,000000,39.57,39.68,39.3,39.34,3286914,0
+INDA.US,D,20230313,000000,38.81,39.075,38.68,38.72,2889530,0
+INDA.US,D,20230314,000000,38.755,38.94,38.68,38.87,1830385,0
+INDA.US,D,20230315,000000,37.93,38.06,37.765,38.04,3297398,0
+INDA.US,D,20230316,000000,38.11,38.7,38.11,38.7,1917735,0
+INDA.US,D,20230317,000000,38.57,38.6,38.305,38.38,3379433,0
+INDA.US,D,20230320,000000,38.39,38.58,38.35,38.55,2341747,0
+INDA.US,D,20230321,000000,38.71,38.75,38.47,38.63,3308627,0
+INDA.US,D,20230322,000000,38.71,39.0101,38.52,38.53,2198253,0
+INDA.US,D,20230323,000000,38.86,39.045,38.68,38.72,4270877,0
+INDA.US,D,20230324,000000,38.37,38.56,38.31,38.55,1617818,0
+INDA.US,D,20230327,000000,38.51,38.68,38.47,38.65,2604533,0
+INDA.US,D,20230328,000000,38.43,38.495,38.27,38.4,2783971,0
+INDA.US,D,20230329,000000,38.59,38.69,38.56,38.66,1750357,0
+INDA.US,D,20230330,000000,38.87,38.94,38.78,38.84,1512982,0
+INDA.US,D,20230331,000000,39.27,39.39,39.225,39.36,1563582,0
+INDA.US,D,20230403,000000,39.3,39.5,39.295,39.49,1721452,0
+INDA.US,D,20230404,000000,39.59,39.675,39.51,39.6,1696302,0
+INDA.US,D,20230405,000000,39.795,39.82,39.6,39.69,1040280,0
+INDA.US,D,20230406,000000,39.82,39.995,39.755,39.95,1040937,0
+INDA.US,D,20230410,000000,39.85,39.96,39.79,39.93,1108617,0
+INDA.US,D,20230411,000000,40.01,40.13,40.01,40.07,1633093,0
+INDA.US,D,20230412,000000,40.38,40.39,40.17,40.2,1910254,0
+INDA.US,D,20230413,000000,40.33,40.385,40.26,40.35,1563750,0
+INDA.US,D,20230414,000000,40.28,40.365,40.09,40.16,1853843,0
+INDA.US,D,20230417,000000,40.04,40.06,39.94,40.02,1650711,0
+INDA.US,D,20230418,000000,40.04,40.04,39.84,39.94,1329809,0
+INDA.US,D,20230419,000000,39.77,39.85,39.74,39.81,1153350,0
+INDA.US,D,20230420,000000,39.84,39.94,39.785,39.86,1081293,0
+INDA.US,D,20230421,000000,39.74,39.88,39.65,39.88,1077667,0
+INDA.US,D,20230424,000000,40.13,40.2,40.08,40.19,932579,0
+INDA.US,D,20230425,000000,40.25,40.25,40,40.01,1749021,0
+INDA.US,D,20230426,000000,40.4,40.45,40.24,40.26,1203151,0
+INDA.US,D,20230427,000000,40.65,40.765,40.57,40.75,1198869,0
+INDA.US,D,20230428,000000,40.98,41.125,40.98,41.12,1836029,0
+INDA.US,D,20230501,000000,41.19,41.285,41.1,41.12,1378684,0
+INDA.US,D,20230502,000000,41.15,41.15,40.925,41.06,3016025,0
+INDA.US,D,20230503,000000,40.99,41.16,40.92,40.92,1794754,0
+INDA.US,D,20230504,000000,41.25,41.33,41.185,41.26,1658533,0
+INDA.US,D,20230505,000000,41.17,41.43,41.17,41.4,1605619,0
+INDA.US,D,20230508,000000,41.64,41.65,41.48,41.53,1171659,0
+INDA.US,D,20230509,000000,41.365,41.49,41.355,41.47,2372848,0
+INDA.US,D,20230510,000000,41.73,41.73,41.5,41.71,2021094,0
+INDA.US,D,20230511,000000,41.53,41.53,41.335,41.46,2723198,0
+INDA.US,D,20230512,000000,41.46,41.47,41.26,41.32,1495498,0
+INDA.US,D,20230515,000000,41.52,41.69,41.455,41.66,2835261,0
+INDA.US,D,20230516,000000,41.39,41.46,41.28,41.29,1434433,0
+INDA.US,D,20230517,000000,41.24,41.29,41.1301,41.23,1642006,0
+INDA.US,D,20230518,000000,40.86,40.95,40.7411,40.93,2041091,0
+INDA.US,D,20230519,000000,40.9,40.98,40.805,40.88,1657565,0
+INDA.US,D,20230522,000000,41.2,41.3,41.14,41.26,2828503,0
+INDA.US,D,20230523,000000,41.27,41.315,41.11,41.13,1712493,0
+INDA.US,D,20230524,000000,41.29,41.305,41.155,41.19,1478144,0
+INDA.US,D,20230525,000000,41.44,41.45,41.32,41.41,1979227,0
+INDA.US,D,20230526,000000,41.78,42.085,41.76,42.02,2207559,0
+INDA.US,D,20230530,000000,42.06,42.06,41.74,41.81,2363015,0
+INDA.US,D,20230531,000000,41.81,41.82,41.54,41.7,3297969,0
+INDA.US,D,20230601,000000,41.81,42.125,41.76,42.125,2478489,0
+INDA.US,D,20230602,000000,42.18,42.34,42.145,42.28,2484071,0
+INDA.US,D,20230605,000000,42.12,42.17,42.045,42.16,2136045,0
+INDA.US,D,20230606,000000,42.12,42.28,42.1,42.26,1364400,0
+INDA.US,D,20230607,000000,42.42,42.43,42.27,42.33,1586584,0
+INDA.US,D,20230608,000000,42.09,42.23,42.04,42.23,1935234,0
+INDA.US,D,20230609,000000,41.99,42.18,41.99,42.11,906200,0
+INDA.US,D,20230612,000000,42.21,42.31,42.1749,42.28,1239454,0
+INDA.US,D,20230613,000000,42.59,42.68,42.555,42.64,2362515,0
+INDA.US,D,20230614,000000,42.79,42.905,42.5812,42.78,1934826,0
+INDA.US,D,20230615,000000,42.76,43.01,42.7,43.01,3061339,0
+INDA.US,D,20230616,000000,43.2,43.22,43.08,43.13,2353413,0
+INDA.US,D,20230620,000000,43.11,43.12,42.91,43.01,1571572,0
+INDA.US,D,20230621,000000,43.01,43.09,42.925,43.075,1962715,0
+INDA.US,D,20230622,000000,42.88,43,42.82,42.96,1913364,0
+INDA.US,D,20230623,000000,42.6,42.61,42.46,42.58,2708288,0
+INDA.US,D,20230626,000000,42.79,42.82,42.7217,42.77,1268181,0
+INDA.US,D,20230627,000000,43.02,43.08,42.94,43.02,2512736,0
+INDA.US,D,20230628,000000,43.31,43.36,43.195,43.35,2878465,0
+INDA.US,D,20230629,000000,43.33,43.39,43.25,43.34,5014593,0
+INDA.US,D,20230630,000000,43.59,43.81,43.58,43.7,2182131,0
+INDA.US,D,20230703,000000,43.82,43.925,43.748,43.79,2191573,0
+INDA.US,D,20230705,000000,43.92,43.92,43.75,43.77,1602051,0
+INDA.US,D,20230706,000000,43.73,43.84,43.44,43.58,3485083,0
+INDA.US,D,20230707,000000,43.48,43.7,43.46,43.6,1981983,0
+INDA.US,D,20230710,000000,43.55,43.68,43.48,43.66,1471508,0
+INDA.US,D,20230711,000000,43.92,43.97,43.8,43.97,2441269,0
+INDA.US,D,20230712,000000,44.055,44.31,44.055,44.26,3097973,0
+INDA.US,D,20230713,000000,44.14,44.21,44.06,44.17,6161563,0
+INDA.US,D,20230714,000000,44.35,44.35,44.2,44.26,2201894,0
+INDA.US,D,20230717,000000,44.39,44.58,44.36,44.56,2125376,0
+INDA.US,D,20230718,000000,44.6,44.6,44.46,44.53,3876752,0
+INDA.US,D,20230719,000000,44.76,44.768,44.61,44.65,1791999,0
+INDA.US,D,20230720,000000,44.66,44.6678,44.5135,44.55,2616125,0
+INDA.US,D,20230721,000000,44.5,44.51,44.35,44.36,1574856,0
+INDA.US,D,20230724,000000,44.44,44.53,44.36,44.53,1963934,0
+INDA.US,D,20230725,000000,44.51,44.59,44.5,44.51,1485742,0
+INDA.US,D,20230726,000000,44.55,44.785,44.5,44.68,2887116,0
+INDA.US,D,20230727,000000,44.64,44.64,44.21,44.23,3350819,0
+INDA.US,D,20230728,000000,44.53,44.55,44.46,44.5,1717948,0
+INDA.US,D,20230731,000000,44.63,44.76,44.55,44.76,2614250,0
+INDA.US,D,20230801,000000,44.59,44.63,44.4,44.48,1821139,0
+INDA.US,D,20230802,000000,43.95,43.95,43.63,43.71,3043410,0
+INDA.US,D,20230803,000000,43.61,43.7096,43.595,43.6,3235399,0
+INDA.US,D,20230804,000000,43.97,44.1899,43.86,44.03,2375126,0
+INDA.US,D,20230807,000000,44.17,44.19,44.0525,44.19,1672294,0
+INDA.US,D,20230808,000000,44.06,44.06,43.76,43.93,1604029,0
+INDA.US,D,20230809,000000,44.11,44.11,43.885,43.94,1945941,0
+INDA.US,D,20230810,000000,44.07,44.17,43.81,43.87,1966071,0
+INDA.US,D,20230811,000000,43.83,43.83,43.54,43.62,4396556,0
+INDA.US,D,20230814,000000,43.34,43.4965,43.3,43.47,4010439,0
+INDA.US,D,20230815,000000,43.41,43.41,43.18,43.23,3011844,0
+INDA.US,D,20230816,000000,43.4,43.59,43.32,43.36,2676199,0
+INDA.US,D,20230817,000000,43.405,43.49,43.19,43.2,2144877,0
+INDA.US,D,20230818,000000,43.17,43.39,43.13,43.33,3385826,0
+INDA.US,D,20230821,000000,43.54,43.65,43.442,43.6,4121728,0
+INDA.US,D,20230822,000000,43.76,43.78,43.49,43.51,2052675,0
+INDA.US,D,20230823,000000,43.99,44.22,43.9601,44.19,2050026,0
+INDA.US,D,20230824,000000,43.98,44.005,43.77,43.77,2257798,0
+INDA.US,D,20230825,000000,43.7,43.815,43.55,43.76,2245931,0
+INDA.US,D,20230828,000000,43.9,43.98,43.855,43.88,2531783,0
+INDA.US,D,20230829,000000,43.87,44.195,43.79,44.19,2625881,0
+INDA.US,D,20230830,000000,44.15,44.18,44.0532,44.13,2136418,0
+INDA.US,D,20230831,000000,44.08,44.08,43.895,43.97,3363917,0
+INDA.US,D,20230901,000000,44.24,44.35,44.15,44.24,2102995,0
+INDA.US,D,20230905,000000,44.45,44.45,44.305,44.35,1917960,0
+INDA.US,D,20230906,000000,44.335,44.46,44.1525,44.17,1930764,0
+INDA.US,D,20230907,000000,44.49,44.58,44.37,44.55,3535845,0
+INDA.US,D,20230908,000000,44.89,45.025,44.82,45.02,2517132,0
+INDA.US,D,20230911,000000,45.36,45.46,45.26,45.46,2271167,0
+INDA.US,D,20230912,000000,45.12,45.145,44.98,45.06,3523427,0
+INDA.US,D,20230913,000000,45.15,45.19,45.055,45.11,1595283,0
+INDA.US,D,20230914,000000,45.27,45.33,45.2,45.245,2948634,0
+INDA.US,D,20230915,000000,45.26,45.265,45.105,45.12,2477799,0
+INDA.US,D,20230918,000000,45.1,45.185,45.01,45.17,2468509,0
+INDA.US,D,20230919,000000,45.12,45.13,44.965,45,2793525,0
+INDA.US,D,20230920,000000,45.07,45.185,44.86,44.88,3627192,0
+INDA.US,D,20230921,000000,44.52,44.555,44.425,44.45,4282358,0
+INDA.US,D,20230922,000000,44.59,44.68,44.44,44.48,2600494,0
+INDA.US,D,20230925,000000,44.5,44.66,44.47,44.63,2215058,0
+INDA.US,D,20230926,000000,44.5,44.5,44.31,44.32,2624414,0
+INDA.US,D,20230927,000000,44.75,44.77,44.49,44.59,5158745,0
+INDA.US,D,20230928,000000,44.19,44.3,44.102,44.25,3781187,0
+INDA.US,D,20230929,000000,44.48,44.53,44.155,44.22,4992417,0
+INDA.US,D,20231002,000000,44.27,44.29,44.07,44.21,3691522,0
+INDA.US,D,20231003,000000,44.13,44.19,43.92,43.95,3435255,0
+INDA.US,D,20231004,000000,43.93,43.93,43.73,43.87,3419178,0
+INDA.US,D,20231005,000000,44.06,44.2188,44.015,44.16,2165045,0
+INDA.US,D,20231006,000000,44.22,44.65,44.2,44.58,2109245,0
+INDA.US,D,20231009,000000,43.99,44.1256,43.83,44.09,2205583,0
+INDA.US,D,20231010,000000,44.47,44.675,44.41,44.59,2824945,0
+INDA.US,D,20231011,000000,44.73,44.8,44.5925,44.68,3079507,0
+INDA.US,D,20231012,000000,44.55,44.55,44.255,44.32,4815722,0
+INDA.US,D,20231013,000000,44.48,44.635,44.4,44.46,2349017,0
+INDA.US,D,20231016,000000,44.63,44.82,44.5,44.76,2316090,0
+INDA.US,D,20231017,000000,44.66,44.87,44.61,44.77,2090728,0
+INDA.US,D,20231018,000000,44.46,44.46,44.2,44.22,3553221,0
+INDA.US,D,20231019,000000,44.36,44.6,44.33,44.33,3050692,0
+INDA.US,D,20231020,000000,44.19,44.205,43.98,43.98,2283234,0
+INDA.US,D,20231023,000000,43.66,43.73,43.47,43.62,4231892,0
+INDA.US,D,20231024,000000,43.63,43.825,43.63,43.75,1987897,0
+INDA.US,D,20231025,000000,43.39,43.39,43.13,43.25,2859312,0
+INDA.US,D,20231026,000000,42.79,42.88,42.67,42.73,2968082,0
+INDA.US,D,20231027,000000,43.23,43.24,42.92,42.96,2555961,0
+INDA.US,D,20231030,000000,43.24,43.42,43.22,43.33,2538463,0
+INDA.US,D,20231031,000000,43.09,43.3,43.04,43.24,3261164,0
+INDA.US,D,20231101,000000,43.12,43.44,43.11,43.4,3393637,0
+INDA.US,D,20231102,000000,43.72,43.83,43.66,43.83,2303124,0
+INDA.US,D,20231103,000000,43.98,44.195,43.86,44.15,2602893,0
+INDA.US,D,20231106,000000,44.21,44.28,44.1,44.19,3550259,0
+INDA.US,D,20231107,000000,44.13,44.25,44.045,44.21,2395252,0
+INDA.US,D,20231108,000000,44.31,44.36,44.22,44.33,4494638,0
+INDA.US,D,20231109,000000,44.29,44.29,44.03,44.04,2064348,0
+INDA.US,D,20231110,000000,44.15,44.5,44.15,44.49,3539705,0
+INDA.US,D,20231113,000000,44.36,44.49,44.255,44.42,2943776,0
+INDA.US,D,20231114,000000,44.69,45.09,44.69,45.08,3091054,0
+INDA.US,D,20231115,000000,44.98,45.03,44.865,44.94,3390882,0
+INDA.US,D,20231116,000000,44.99,45.06,44.9,44.98,2457628,0
+INDA.US,D,20231117,000000,45.06,45.11,45,45.045,1941963,0
+INDA.US,D,20231120,000000,44.9,45.06,44.84,45.05,1600937,0
+INDA.US,D,20231121,000000,45.04,45.165,45.025,45.06,3206184,0
+INDA.US,D,20231122,000000,45.24,45.26,45.15,45.21,1864984,0
+INDA.US,D,20231124,000000,45.1,45.19,45.08,45.19,673448,0
+INDA.US,D,20231127,000000,45.16,45.1862,45.06,45.09,2235461,0
+INDA.US,D,20231128,000000,45.32,45.53,45.32,45.49,2917230,0
+INDA.US,D,20231129,000000,45.67,45.779,45.62,45.63,2531759,0
+INDA.US,D,20231130,000000,45.89,46.03,45.21,46.02,3980088,0
+INDA.US,D,20231201,000000,46.13,46.47,46.04,46.4,2996062,0
+INDA.US,D,20231204,000000,46.98,47.015,46.75,46.84,4106470,0
+INDA.US,D,20231205,000000,47.14,47.27,47.025,47.27,5325954,0
+INDA.US,D,20231206,000000,47.49,47.51,47.27,47.34,2999064,0
+INDA.US,D,20231207,000000,47.39,47.46,47.34,47.46,2116040,0
+INDA.US,D,20231208,000000,47.3,47.34,47.18,47.31,1896371,0
+INDA.US,D,20231211,000000,47.48,47.57,47.4198,47.56,2536283,0
+INDA.US,D,20231212,000000,47.27,47.4,47.12,47.38,4212513,0
+INDA.US,D,20231213,000000,47.45,47.96,47.38,47.96,6846868,0
+INDA.US,D,20231214,000000,48.17,48.35,48.1,48.35,4338839,0
+INDA.US,D,20231215,000000,48.64,48.64,48.28,48.3,2937773,0
+INDA.US,D,20231218,000000,48.44,48.5,48.3,48.455,3077810,0
+INDA.US,D,20231219,000000,48.57,48.775,48.52,48.72,5379196,0
+INDA.US,D,20231220,000000,47.74,47.79,47.38,47.4,5566637,0
+INDA.US,D,20231221,000000,48.04,48.2061,47.9607,48.16,4118162,0
+INDA.US,D,20231222,000000,48.34,48.39,48.2285,48.36,2254587,0
+INDA.US,D,20231226,000000,48.61,48.61,48.45,48.53,2226841,0
+INDA.US,D,20231227,000000,48.9,48.92,48.76,48.84,2620123,0
+INDA.US,D,20231228,000000,49.04,49.1,48.99,49.02,2786590,0
+INDA.US,D,20231229,000000,48.89,48.94,48.73,48.81,4500100,0
+INDA.US,D,20240102,000000,48.68,48.74,48.535,48.67,2839286,0
+INDA.US,D,20240103,000000,48.58,48.67,48.4503,48.59,2744982,0
+INDA.US,D,20240104,000000,48.95,49.16,48.95,49.01,2338747,0
+INDA.US,D,20240105,000000,49.25,49.37,49.06,49.09,3185148,0
+INDA.US,D,20240108,000000,48.915,49.11,48.78,49.09,2424943,0
+INDA.US,D,20240109,000000,48.88,49.04,48.74,48.85,2778788,0
+INDA.US,D,20240110,000000,49.15,49.15,49.02,49.15,3357590,0
+INDA.US,D,20240111,000000,49.26,49.3,48.94,49.19,2478022,0
+INDA.US,D,20240112,000000,49.87,50.2,49.87,49.96,3272435,0
+INDA.US,D,20240116,000000,49.88,49.88,49.35,49.4,5433412,0
+INDA.US,D,20240117,000000,48.88,48.88,48.7,48.83,4190401,0
+INDA.US,D,20240118,000000,49.01,49.15,48.92,49.08,3679155,0
+INDA.US,D,20240119,000000,49.55,49.62,49.26,49.59,4017994,0
+INDA.US,D,20240122,000000,49.74,49.9499,49.6005,49.77,3527892,0
+INDA.US,D,20240123,000000,48.75,48.7761,48.56,48.68,4543212,0
+INDA.US,D,20240124,000000,49.26,49.39,49.155,49.2,7677194,0
+INDA.US,D,20240125,000000,49.22,49.22,49.03,49.11,4583565,0
+INDA.US,D,20240126,000000,49.12,49.38,49.025,49.19,2127241,0
+INDA.US,D,20240129,000000,49.84,50.01,49.805,49.98,3077179,0
+INDA.US,D,20240130,000000,49.36,49.54,49.3,49.52,4162490,0
+INDA.US,D,20240131,000000,49.93,50.12,49.77,49.89,6993422,0
+INDA.US,D,20240201,000000,50.08,50.235,49.9,50.23,5987889,0
+INDA.US,D,20240202,000000,50.23,50.4,50.04,50.375,3042634,0
+INDA.US,D,20240205,000000,50.09,50.19,49.98,50.11,3863542,0
+INDA.US,D,20240206,000000,50.69,50.865,50.61,50.78,4129974,0
+INDA.US,D,20240207,000000,50.88,50.9899,50.76,50.89,3683979,0
+INDA.US,D,20240208,000000,50.68,50.68,50.405,50.5,5477154,0
+INDA.US,D,20240209,000000,50.64,50.74,50.435,50.72,3825408,0
+INDA.US,D,20240212,000000,50.32,50.43,50.13,50.28,4140996,0
+INDA.US,D,20240213,000000,50.06,50.17,49.82,49.97,5275287,0
+INDA.US,D,20240214,000000,50.78,50.84,50.71,50.81,4100898,0
+INDA.US,D,20240215,000000,50.97,51.08,50.87,51.08,4124052,0
+INDA.US,D,20240216,000000,51.16,51.3,51.06,51.2,4390875,0
+INDA.US,D,20240220,000000,51.61,51.61,51.43,51.56,5872616,0
+INDA.US,D,20240221,000000,51.23,51.23,51.01,51.18,4186185,0
+INDA.US,D,20240222,000000,51.64,51.73,51.51,51.73,4207883,0
+INDA.US,D,20240223,000000,51.83,51.83,51.6859,51.8,3097094,0
+INDA.US,D,20240226,000000,51.58,51.61,51.5,51.56,2859216,0
+INDA.US,D,20240227,000000,51.65,51.65,51.51,51.625,5566697,0
+INDA.US,D,20240228,000000,51.09,51.11,50.81,51.06,6698379,0
+INDA.US,D,20240229,000000,51.4,51.4,51.1,51.16,8258305,0
+INDA.US,D,20240301,000000,51.92,51.98,51.7711,51.92,5002104,0
+INDA.US,D,20240304,000000,51.98,51.98,51.86,51.91,2461696,0
+INDA.US,D,20240305,000000,51.86,51.925,51.68,51.72,3145113,0
+INDA.US,D,20240306,000000,52.16,52.16,52.04,52.11,4716084,0
+INDA.US,D,20240307,000000,52.19,52.3299,52.1,52.29,4421147,0
+INDA.US,D,20240308,000000,52.45,52.45,52.23,52.28,2787684,0
+INDA.US,D,20240311,000000,52,52,51.815,51.9,5287274,0
+INDA.US,D,20240312,000000,51.83,51.83,51.56,51.69,6042780,0
+INDA.US,D,20240313,000000,50.7,50.7,50.29,50.43,9900701,0
+INDA.US,D,20240314,000000,50.89,51.0701,50.65,50.71,5615755,0
+INDA.US,D,20240315,000000,50.85,50.85,50.42,50.52,8612337,0
+INDA.US,D,20240318,000000,50.8,50.86,50.655,50.7,3832555,0
+INDA.US,D,20240319,000000,50.25,50.25,50.01,50.14,5776181,0
+INDA.US,D,20240320,000000,50.24,50.48,50.1301,50.42,4259211,0
+INDA.US,D,20240321,000000,50.81,50.82,50.52,50.53,5023412,0
+INDA.US,D,20240322,000000,50.68,50.68,50.45,50.49,3223234,0
+INDA.US,D,20240325,000000,50.52,50.6,50.51,50.54,1710347,0
+INDA.US,D,20240326,000000,50.87,50.87,50.74,50.76,2953615,0
+INDA.US,D,20240327,000000,51.06,51.13,50.97,51.09,3844340,0
+INDA.US,D,20240328,000000,51.485,51.61,51.45,51.59,3732912,0
+INDA.US,D,20240401,000000,51.85,51.86,51.4501,51.49,3611377,0
+INDA.US,D,20240402,000000,51.69,51.74,51.54,51.57,3743484,0
+INDA.US,D,20240403,000000,51.6,51.78,51.5248,51.68,4571416,0
+INDA.US,D,20240404,000000,51.9,52,51.54,51.57,4985188,0
+INDA.US,D,20240405,000000,51.82,52.08,51.79,52.02,3754093,0
+INDA.US,D,20240408,000000,52.28,52.435,52.235,52.38,3414321,0
+INDA.US,D,20240409,000000,52.39,52.45,52.17,52.42,5925823,0
+INDA.US,D,20240410,000000,52.04,52.25,51.89,52.22,12110110,0
+INDA.US,D,20240411,000000,52.17,52.37,51.955,52.35,8662353,0
+INDA.US,D,20240412,000000,51.99,52.01,51.595,51.67,5555821,0
+INDA.US,D,20240415,000000,51.71,51.82,51.22,51.26,4698508,0
+INDA.US,D,20240416,000000,51.18,51.2499,51.06,51.15,3581887,0
+INDA.US,D,20240417,000000,51.25,51.25,50.91,50.97,7475968,0
+INDA.US,D,20240418,000000,50.97,51.1566,50.82,51.07,4467237,0
+INDA.US,D,20240419,000000,51.1,51.35,51.1,51.31,4543634,0
+INDA.US,D,20240422,000000,51.78,51.955,51.71,51.89,3165005,0
+INDA.US,D,20240423,000000,51.89,52.045,51.77,52.01,3852682,0
+INDA.US,D,20240424,000000,52.01,52.02,51.89,52.01,3700701,0
+INDA.US,D,20240425,000000,52.12,52.31,51.9251,52.29,5915468,0
+INDA.US,D,20240426,000000,52.25,52.33,52.185,52.32,2615619,0
+INDA.US,D,20240429,000000,52.46,52.58,52.4087,52.53,3995461,0
+INDA.US,D,20240430,000000,52.36,52.505,52.335,52.35,3345407,0
+INDA.US,D,20240501,000000,52.47,52.625,52.33,52.41,4162065,0
+INDA.US,D,20240502,000000,52.77,53.06,52.66,52.98,6696012,0
+INDA.US,D,20240503,000000,52.64,52.735,52.52,52.73,5585125,0
+INDA.US,D,20240506,000000,52.38,52.52,52.22,52.37,3899602,0
+INDA.US,D,20240507,000000,51.8,51.98,51.75,51.91,4871145,0
+INDA.US,D,20240508,000000,51.97,52.13,51.97,52.02,5351231,0
+INDA.US,D,20240509,000000,51.55,51.61,51.475,51.57,5793874,0
+INDA.US,D,20240510,000000,51.65,51.65,51.24,51.37,5804153,0
+INDA.US,D,20240513,000000,51.71,51.83,51.71,51.72,2995835,0
+INDA.US,D,20240514,000000,52.07,52.17,52.01,52.15,3644607,0
+INDA.US,D,20240515,000000,52.25,52.35,52.16,52.33,3750450,0
+INDA.US,D,20240516,000000,52.56,52.57,52.49,52.53,3917408,0
+INDA.US,D,20240517,000000,52.86,53,52.79,52.97,3252289,0
+INDA.US,D,20240520,000000,53.14,53.2,53.05,53.12,3192174,0
+INDA.US,D,20240521,000000,53.235,53.31,53.17,53.21,3565029,0
+INDA.US,D,20240522,000000,53.32,53.33,53.205,53.29,3736540,0
+INDA.US,D,20240523,000000,54.07,54.07,53.73,53.81,6980913,0
+INDA.US,D,20240524,000000,54.08,54.15,54.02,54.07,3943409,0
+INDA.US,D,20240528,000000,53.75,53.81,53.49,53.56,3911382,0
+INDA.US,D,20240529,000000,53.29,53.29,53.2,53.28,3852834,0
+INDA.US,D,20240530,000000,53,53.08,52.925,53.03,4686042,0
+INDA.US,D,20240531,000000,53.1,53.1,52.73,53.01,7364676,0
+INDA.US,D,20240603,000000,54.81,54.86,54.59,54.8,13613085,0
+INDA.US,D,20240604,000000,51.01,51.535,50.84,51.46,26569034,0
+INDA.US,D,20240605,000000,52.73,53.13,52.7,53.12,11097400,0
+INDA.US,D,20240606,000000,53.41,53.43,53.26,53.36,5544112,0
+INDA.US,D,20240607,000000,54.19,54.19,53.945,53.99,5696705,0
+INDA.US,D,20240610,000000,54.21,54.22,54.06,54.15,3540604,0
+INDA.US,D,20240611,000000,54.3,54.3,54.0501,54.26,4050658,0
+INDA.US,D,20240612,000000,54.79,54.81,54.6,54.67,3813141,0
+INDA.US,D,20240613,000000,54.72,54.74,54.505,54.6,4750975,0
+INDA.US,D,20240614,000000,54.78,55.2,54.765,55.17,7031402,0
+INDA.US,D,20240617,000000,55.22,55.31,55.12,55.25,5976961,0
+INDA.US,D,20240618,000000,55.34,55.51,55.32,55.51,2481871,0
+INDA.US,D,20240620,000000,55.05,55.08,54.82,54.95,4731797,0
+INDA.US,D,20240621,000000,54.93,54.93,54.67,54.69,3877121,0
+INDA.US,D,20240624,000000,55.07,55.2999,55.02,55.13,3767745,0
+INDA.US,D,20240625,000000,55.11,55.22,55.1,55.18,3266104,0
+INDA.US,D,20240626,000000,55.34,55.34,55.13,55.22,3473747,0
+INDA.US,D,20240627,000000,55.73,55.85,55.7201,55.8,3424809,0
+INDA.US,D,20240628,000000,55.86,55.92,55.685,55.78,3301197,0
+INDA.US,D,20240701,000000,56.04,56.22,56.04,56.18,3618069,0
+INDA.US,D,20240702,000000,56.14,56.22,56.01,56.17,4079480,0
+INDA.US,D,20240703,000000,56.32,56.47,56.28,56.41,2889515,0
+INDA.US,D,20240705,000000,56.74,56.76,56.5,56.66,3324721,0
+INDA.US,D,20240708,000000,56.73,56.81,56.61,56.63,3936271,0
+INDA.US,D,20240709,000000,56.81,56.92,56.77,56.85,3226969,0
+INDA.US,D,20240710,000000,56.75,56.77,56.58,56.74,3464392,0
+INDA.US,D,20240711,000000,56.95,56.99,56.825,56.89,3453396,0
+INDA.US,D,20240712,000000,56.95,57.19,56.95,57.07,3727035,0
+INDA.US,D,20240715,000000,57.14,57.2,57.05,57.16,4484540,0
+INDA.US,D,20240716,000000,57.14,57.42,57.06,57.36,4671407,0
+INDA.US,D,20240717,000000,57.18,57.215,57.09,57.09,3052875,0
+INDA.US,D,20240718,000000,57.28,57.4,57.11,57.15,4932632,0
+INDA.US,D,20240719,000000,56.47,56.49,56.15,56.18,5613570,0
+INDA.US,D,20240722,000000,56.61,56.73,56.525,56.63,3625738,0
+INDA.US,D,20240723,000000,56.18,56.19,55.52,55.75,7766307,0
+INDA.US,D,20240724,000000,55.79,55.92,55.44,55.46,8055578,0
+INDA.US,D,20240725,000000,55.63,55.95,55.63,55.77,3780112,0
+INDA.US,D,20240726,000000,56.88,56.88,56.72,56.82,4215373,0
+INDA.US,D,20240729,000000,56.93,56.93,56.71,56.84,3545826,0
+INDA.US,D,20240730,000000,56.95,56.955,56.745,56.86,3379968,0
+INDA.US,D,20240731,000000,57.15,57.5,57.15,57.42,6295586,0
+INDA.US,D,20240801,000000,57.21,57.21,56.705,56.79,5581992,0
+INDA.US,D,20240802,000000,56.27,56.41,56.08,56.26,4922891,0
+INDA.US,D,20240805,000000,54.47,55.26,54.23,54.86,12499028,0
+INDA.US,D,20240806,000000,54.88,55.285,54.82,55.07,4600458,0
+INDA.US,D,20240807,000000,55.73,55.79,55.24,55.26,4455717,0
+INDA.US,D,20240808,000000,55.5,55.82,55.44,55.77,4547033,0
+INDA.US,D,20240809,000000,55.76,55.925,55.57,55.79,3662888,0
+INDA.US,D,20240812,000000,55.78,55.835,55.64,55.67,2648086,0
+INDA.US,D,20240813,000000,55.34,55.56,55.34,55.53,3080761,0
+INDA.US,D,20240814,000000,55.38,55.43,55.255,55.37,2236390,0
+INDA.US,D,20240815,000000,55.69,55.95,55.6154,55.87,4420912,0
+INDA.US,D,20240816,000000,56.19,56.41,56.09,56.37,2669546,0
+INDA.US,D,20240819,000000,56.44,56.56,56.38,56.49,1631322,0
+INDA.US,D,20240820,000000,56.6985,56.76,56.57,56.59,3961950,0
+INDA.US,D,20240821,000000,56.85,56.95,56.708,56.92,7313978,0
+INDA.US,D,20240822,000000,56.92,56.92,56.715,56.78,3486316,0
+INDA.US,D,20240823,000000,56.93,57.13,56.84,57.08,3138313,0
+INDA.US,D,20240826,000000,57.33,57.373,57.135,57.19,2267258,0
+INDA.US,D,20240827,000000,57.05,57.22,57.03,57.17,2717626,0
+INDA.US,D,20240828,000000,57.21,57.235,57.06,57.15,2497695,0
+INDA.US,D,20240829,000000,57.22,57.42,57.22,57.27,2686048,0
+INDA.US,D,20240830,000000,57.53,57.75,57.495,57.72,5411367,0
+INDA.US,D,20240903,000000,57.65,57.65,57.19,57.28,4129719,0
+INDA.US,D,20240904,000000,57.41,57.61,57.41,57.55,3587667,0
+INDA.US,D,20240905,000000,57.32,57.44,57.21,57.24,3658856,0
+INDA.US,D,20240906,000000,56.89,56.945,56.475,56.51,5968116,0
+INDA.US,D,20240909,000000,56.91,57.095,56.8713,56.95,2635008,0
+INDA.US,D,20240910,000000,57.21,57.21,56.95,57.04,3217891,0
+INDA.US,D,20240911,000000,57.04,57.15,56.6101,57.125,2289955,0
+INDA.US,D,20240912,000000,57.56,57.77,57.54,57.76,4840545,0
+INDA.US,D,20240913,000000,57.78,57.9,57.71,57.85,3747595,0
+INDA.US,D,20240916,000000,58.04,58.14,57.95,58.13,4502235,0
+INDA.US,D,20240917,000000,58.14,58.14,57.87,57.96,4346121,0
+INDA.US,D,20240918,000000,57.77,58.065,57.64,57.66,4614404,0
+INDA.US,D,20240919,000000,57.96,58.17,57.83,58.11,6901004,0
+INDA.US,D,20240920,000000,58.65,58.83,58.57,58.74,5085777,0
+INDA.US,D,20240923,000000,59.19,59.24,59.06,59.16,2950339,0
+INDA.US,D,20240924,000000,59.11,59.12,58.88,58.89,7121991,0
+INDA.US,D,20240925,000000,59.13,59.145,58.92,58.94,4101739,0
+INDA.US,D,20240926,000000,59.49,59.49,59.1,59.2,4135785,0
+INDA.US,D,20240927,000000,59.35,59.37,59.11,59.13,5766659,0
+INDA.US,D,20240930,000000,58.58,58.58,58.35,58.53,4624007,0
+INDA.US,D,20241001,000000,58.67,58.67,58,58.18,6259606,0
+INDA.US,D,20241002,000000,58.22,58.25,57.8,58.01,5704736,0
+INDA.US,D,20241003,000000,57.59,57.655,57.31,57.33,5397542,0
+INDA.US,D,20241004,000000,57.08,57.21,57,57.1,5886077,0
+INDA.US,D,20241007,000000,56.56,56.6,56.05,56.07,8277614,0
+INDA.US,D,20241008,000000,57.16,57.19,56.955,57.08,6188239,0
+INDA.US,D,20241009,000000,57.25,57.4,57.1,57.34,4680699,0
+INDA.US,D,20241010,000000,57.17,57.17,56.965,57.1,3756746,0
+INDA.US,D,20241011,000000,57,57.19,56.92,57.19,3523952,0
+INDA.US,D,20241014,000000,57.26,57.32,57.17,57.32,2336369,0
+INDA.US,D,20241015,000000,57.0201,57.195,56.985,57,4664192,0
+INDA.US,D,20241016,000000,57.06,57.09,56.94,57.05,1976735,0
+INDA.US,D,20241017,000000,56.5,56.52,56.27,56.34,4600226,0
+INDA.US,D,20241018,000000,56.73,56.73,56.5,56.56,5016315,0
+INDA.US,D,20241021,000000,56.12,56.29,56.065,56.18,8027270,0
+INDA.US,D,20241022,000000,55.62,55.739,55.48,55.59,4037602,0
+INDA.US,D,20241023,000000,55.5,55.56,55.305,55.46,4904764,0
+INDA.US,D,20241024,000000,55.42,55.44,55.31,55.41,4252010,0
+INDA.US,D,20241025,000000,54.98,55,54.68,54.71,4634780,0
+INDA.US,D,20241028,000000,55,55.2,55,55.17,5575211,0
+INDA.US,D,20241029,000000,55.18,55.345,55.18,55.24,3473739,0
+INDA.US,D,20241030,000000,55.0598,55.14,54.96,54.99,6478436,0
+INDA.US,D,20241031,000000,54.92,54.96,54.7,54.82,8089079,0
+INDA.US,D,20241101,000000,54.87,55.115,54.8219,54.86,5100950,0
+INDA.US,D,20241104,000000,54.49,54.535,54.275,54.3,3944441,0
+INDA.US,D,20241105,000000,54.6,54.75,54.595,54.75,4810246,0
+INDA.US,D,20241106,000000,55.28,55.28,54.955,55.14,8735800,0
+INDA.US,D,20241107,000000,55.03,55.03,54.655,54.94,5216482,0
+INDA.US,D,20241108,000000,54.51,54.6,54.285,54.36,3607436,0
+INDA.US,D,20241111,000000,54.535,54.6,54.47,54.54,2656464,0
+INDA.US,D,20241112,000000,53.99,54,53.745,53.81,7512614,0
+INDA.US,D,20241113,000000,53.3145,53.35,53.07,53.27,7971952,0
+INDA.US,D,20241114,000000,53.49,53.515,53.37,53.4,4823629,0
+INDA.US,D,20241115,000000,53.332,53.4,52.94,53.02,4131228,0
+INDA.US,D,20241118,000000,53.14,53.32,53.14,53.27,5330290,0
+INDA.US,D,20241119,000000,53.28,53.65,53.25,53.57,4932973,0
+INDA.US,D,20241120,000000,53.68,53.74,53.5,53.63,5344418,0
+INDA.US,D,20241121,000000,53.1895,53.2,52.89,53.19,6067041,0
+INDA.US,D,20241122,000000,53.87,54.24,53.82,54.23,7402064,0
+INDA.US,D,20241125,000000,54.7,54.95,54.7,54.88,9049461,0
+INDA.US,D,20241126,000000,54.795,54.8,54.62,54.71,3555899,0
+INDA.US,D,20241127,000000,54.87,54.995,54.68,54.89,3603859,0
+INDA.US,D,20241129,000000,54.5,54.88,54.44,54.78,4676893,0
+INDA.US,D,20241202,000000,54.87,54.9053,54.71,54.87,3251864,0
+INDA.US,D,20241203,000000,54.92,55.08,54.92,55.08,3636865,0
+INDA.US,D,20241204,000000,55.092,55.195,55.06,55.17,3229303,0
+INDA.US,D,20241205,000000,55.59,55.78,55.55,55.78,4501710,0
+INDA.US,D,20241206,000000,55.85,55.85,55.6,55.67,4916446,0
+INDA.US,D,20241209,000000,55.68,55.77,55.53,55.55,4922136,0
+INDA.US,D,20241210,000000,55.59,55.59,55.435,55.51,3896827,0
+INDA.US,D,20241211,000000,55.78,55.79,55.64,55.72,2266599,0
+INDA.US,D,20241212,000000,55.43,55.43,55.28,55.3,7484861,0
+INDA.US,D,20241213,000000,55.75,55.78,55.555,55.56,4824420,0
+INDA.US,D,20241216,000000,55.534,55.66,55.51,55.55,4721715,0
+INDA.US,D,20241217,000000,54.6,54.73,54.54,54.57,7627471,0
+INDA.US,D,20241218,000000,54.34,54.44,53.53,53.59,7271983,0
+INDA.US,D,20241219,000000,54,54.02,53.725,53.77,5978387,0
+INDA.US,D,20241220,000000,53.18,53.63,53.13,53.42,8176753,0
+INDA.US,D,20241223,000000,53.23,53.315,53.06,53.27,5075083,0
+INDA.US,D,20241224,000000,53.2,53.39,53.15,53.39,1589982,0
+INDA.US,D,20241226,000000,53.16,53.25,53.1,53.25,1586199,0
+INDA.US,D,20241227,000000,53.095,53.12,52.91,53.1,3244956,0
+INDA.US,D,20241230,000000,52.66,52.74,52.53,52.65,3240434,0
+INDA.US,D,20241231,000000,52.75,52.78,52.585,52.64,2907282,0
+INDA.US,D,20250102,000000,53.61,53.68,53.351,53.4,5787972,0
+INDA.US,D,20250103,000000,53.375,53.4599,53.3,53.37,3973289,0
+INDA.US,D,20250106,000000,52.72,52.8199,52.56,52.64,5532256,0
+INDA.US,D,20250107,000000,52.75,52.825,52.41,52.43,5840249,0
+INDA.US,D,20250108,000000,52.34,52.38,52.21,52.33,3481532,0
+INDA.US,D,20250110,000000,51.5,51.57,51.15,51.21,5755516,0
+INDA.US,D,20250113,000000,50.405,50.65,50.36,50.65,6515945,0
+INDA.US,D,20250114,000000,50.96,51.03,50.78,50.93,4204976,0
+INDA.US,D,20250115,000000,51.34,51.42,51.2429,51.28,3905108,0
+INDA.US,D,20250116,000000,51.26,51.27,51.04,51.05,3780984,0
+INDA.US,D,20250117,000000,51.11,51.285,51.02,51.18,5475162,0
+INDA.US,D,20250121,000000,50.735,50.87,50.7,50.83,7076838,0
+INDA.US,D,20250122,000000,50.7,50.71,50.58,50.62,5556701,0
+INDA.US,D,20250123,000000,51.01,51.14,50.96,51.09,4430912,0
+INDA.US,D,20250124,000000,50.77,50.785,50.64,50.68,7540677,0
+INDA.US,D,20250127,000000,49.99,50.15,49.91,50.09,6545855,0
+INDA.US,D,20250128,000000,50.1,50.18,49.97,50.17,3214811,0
+INDA.US,D,20250129,000000,50.574,50.59,50.44,50.52,4648456,0
+INDA.US,D,20250130,000000,50.75,51,50.73,50.95,5894996,0
+INDA.US,D,20250131,000000,51.15,51.3,50.99,50.99,7149445,0
+INDA.US,D,20250203,000000,50.5101,50.9693,50.51,50.9,4275775,0
+INDA.US,D,20250204,000000,51.32,51.5,51.255,51.43,5383860,0
+INDA.US,D,20250205,000000,51.25,51.31,51.15,51.28,2659293,0
+INDA.US,D,20250206,000000,50.89,50.94,50.795,50.85,5626548,0
+INDA.US,D,20250207,000000,50.81,50.84,50.4,50.5,5697279,0
+INDA.US,D,20250210,000000,50.41,50.585,50.41,50.58,3325182,0
+INDA.US,D,20250211,000000,50.2,50.24,50.075,50.14,4847667,0
+INDA.US,D,20250212,000000,49.77,50.01,49.66,49.8,8692059,0
+INDA.US,D,20250213,000000,50,50.42,49.99,50.39,7071010,0
+INDA.US,D,20250214,000000,49.78,49.83,49.57,49.59,5354176,0
+INDA.US,D,20250218,000000,49.58,49.69,49.49,49.58,7321685,0
+INDA.US,D,20250219,000000,49.63,49.77,49.5875,49.76,3902865,0
+INDA.US,D,20250220,000000,50.055,50.185,49.93,50.08,5752177,0
+INDA.US,D,20250221,000000,49.81,49.81,49.27,49.3,8215097,0
+INDA.US,D,20250224,000000,49.255,49.3,49.15,49.26,5240640,0
+INDA.US,D,20250225,000000,49.06,49.2775,48.99,49.25,9078778,0
+INDA.US,D,20250226,000000,49.05,49.26,49.02,49.02,7363817,0
+INDA.US,D,20250227,000000,48.72,48.81,48.53,48.55,6677932,0
+INDA.US,D,20250228,000000,47.9153,48.49,47.65,48.1,7127120,0
+INDA.US,D,20250303,000000,48.0201,48.3168,47.7007,47.8,6505072,0
+INDA.US,D,20250304,000000,47.81,48.07,47.595,47.85,5565669,0
+INDA.US,D,20250305,000000,48.555,48.985,48.43,48.93,11913082,0
+INDA.US,D,20250306,000000,48.97,49.23,48.9,48.94,8058600,0
+INDA.US,D,20250307,000000,49.0176,49.12,48.73,49.08,5165596,0
+INDA.US,D,20250310,000000,48.46,48.525,48.18,48.36,6237508,0
+INDA.US,D,20250311,000000,48.77,48.805,48.35,48.66,4836235,0
+INDA.US,D,20250312,000000,48.69,48.765,48.53,48.73,6623141,0
+INDA.US,D,20250313,000000,48.45,48.585,48.43,48.51,5909211,0
+INDA.US,D,20250314,000000,48.84,48.91,48.72,48.91,4968148,0
+INDA.US,D,20250317,000000,49.2,49.46,49.12,49.44,3973982,0
+INDA.US,D,20250318,000000,49.94,49.98,49.755,49.88,7205337,0
+INDA.US,D,20250319,000000,50.45,50.7,50.33,50.61,10709546,0
+INDA.US,D,20250320,000000,50.62,50.82,50.53,50.76,4600345,0
+INDA.US,D,20250321,000000,51.3628,51.52,51.285,51.47,7836057,0
+INDA.US,D,20250324,000000,52.05,52.15,52.02,52.12,5524496,0
+INDA.US,D,20250325,000000,51.92,52.07,51.71,52.04,10997254,0
+INDA.US,D,20250326,000000,51.6,51.66,51.4,51.4,8792186,0
+INDA.US,D,20250327,000000,51.79,51.88,51.695,51.79,4408164,0
+INDA.US,D,20250328,000000,51.61,51.67,51.23,51.28,7358380,0
+INDA.US,D,20250331,000000,51.05,51.52,50.99,51.48,4226261,0
+INDA.US,D,20250401,000000,50.89,51.15,50.835,51.05,4158379,0
+INDA.US,D,20250402,000000,51.33,51.665,51.32,51.56,6192661,0
+INDA.US,D,20250403,000000,51.07,51.3599,51.01,51.18,12191014,0
+INDA.US,D,20250404,000000,49.5613,49.87,49.08,49.19,14074302,0
+INDA.US,D,20250407,000000,48.9774,49.96,48.67,49.13,16810676,0
+INDA.US,D,20250408,000000,50.12,50.18,48.885,49.16,8866917,0
+INDA.US,D,20250409,000000,48.895,51.33,48.55,51.22,25535753,0
+INDA.US,D,20250410,000000,50.61,50.63,49.715,50.52,10302975,0
+INDA.US,D,20250411,000000,50.11,50.785,50.03,50.76,11175609,0
+INDA.US,D,20250414,000000,51.235,51.37,50.9001,51.03,5646621,0
+INDA.US,D,20250415,000000,51.47,51.5799,51.03,51.13,18598058,0
+INDA.US,D,20250416,000000,51.47,51.625,51.08,51.13,7200546,0
+INDA.US,D,20250417,000000,52.0693,52.545,52.05,52.26,9225529,0
+INDA.US,D,20250421,000000,53.04,53.125,52.71,53,9552049,0
+INDA.US,D,20250422,000000,53.4,53.695,53.3335,53.5,10236819,0
+INDA.US,D,20250423,000000,53.56,53.58,53.12,53.18,7363952,0
+INDA.US,D,20250424,000000,53.16,53.77,53.16,53.74,4285858,0
+INDA.US,D,20250425,000000,52.6968,52.86,52.6,52.85,6680048,0
+INDA.US,D,20250428,000000,53.59,53.62,53.12,53.29,7111406,0
+INDA.US,D,20250429,000000,53.4,53.56,53.27,53.54,4082352,0
+INDA.US,D,20250430,000000,53.44,53.78,53.285,53.57,7088124,0
+INDA.US,D,20250501,000000,53.64,53.72,53.49,53.54,5259256,0
+INDA.US,D,20250502,000000,54.019,54.12,53.79,53.91,4990972,0
+INDA.US,D,20250505,000000,54.33,54.45,54.28,54.32,3341654,0
+INDA.US,D,20250506,000000,53.8106,53.92,53.66,53.68,5075759,0
+INDA.US,D,20250507,000000,53.588,53.64,53.21,53.22,10844293,0
+INDA.US,D,20250508,000000,52.341,52.38,51.25,51.54,20432148,0
+INDA.US,D,20250509,000000,52.68,52.72,52.155,52.39,12712734,0
+INDA.US,D,20250512,000000,54.4379,54.45,54.08,54.32,9393572,0
+INDA.US,D,20250513,000000,53.7,54.13,53.67,54.01,9046150,0
+INDA.US,D,20250514,000000,53.93,54.05,53.845,53.97,9337462,0
+INDA.US,D,20250515,000000,54.53,54.78,54.51,54.77,7619042,0
+INDA.US,D,20250516,000000,54.515,54.7,54.4548,54.66,6707125,0
+INDA.US,D,20250519,000000,54.54,54.8099,54.5,54.78,4610041,0
+INDA.US,D,20250520,000000,54.075,54.18,54.005,54.07,5683284,0
+INDA.US,D,20250521,000000,54.1898,54.33,54,54.03,5471711,0
+INDA.US,D,20250522,000000,53.695,53.8565,53.65,53.79,4064056,0
+INDA.US,D,20250523,000000,54.29,54.62,54.2,54.58,7156567,0
+INDA.US,D,20250527,000000,54.535,54.56,54.385,54.53,4001045,0
+INDA.US,D,20250528,000000,54.24,54.325,54.1745,54.285,5567074,0
+INDA.US,D,20250529,000000,54.45,54.65,54.395,54.59,8198313,0
+INDA.US,D,20250530,000000,54.3,54.41,54.09,54.31,10606231,0
+INDA.US,D,20250602,000000,54.39,54.555,54.265,54.54,5665578,0
+INDA.US,D,20250603,000000,53.95,54.13,53.88,53.96,5410824,0
+INDA.US,D,20250604,000000,54.02,54.05,53.915,53.92,5175170,0
+INDA.US,D,20250605,000000,54.27,54.33,54.14,54.18,3770093,0
+INDA.US,D,20250606,000000,54.84,54.94,54.81,54.91,5718064,0
+INDA.US,D,20250609,000000,55.14,55.32,55.05,55.24,9425155,0
+INDA.US,D,20250610,000000,55.23,55.2984,55.155,55.26,6390912,0
+INDA.US,D,20250611,000000,55.36,55.43,55.26,55.33,4050943,0
+INDA.US,D,20250612,000000,54.68,54.8299,54.67,54.8,4882563,0
+INDA.US,D,20250613,000000,54.08,54.26,53.95,54.04,6279790,0
+INDA.US,D,20250616,000000,54.63,54.84,54.51,54.56,4772685,0
+INDA.US,D,20250617,000000,54.065,54.15,53.8,53.83,6089130,0
+INDA.US,D,20250618,000000,53.83,53.93,53.71,53.79,4538129,0
+INDA.US,D,20250620,000000,54.1671,54.17,53.9,53.9,7134997,0
+INDA.US,D,20250623,000000,53.8134,54.31,53.8,54.31,5798021,0
+INDA.US,D,20250624,000000,54.555,54.83,54.49,54.8,8184185,0
+INDA.US,D,20250625,000000,54.875,55.02,54.835,55,4972502,0
+INDA.US,D,20250626,000000,55.6,55.77,55.56,55.71,5036573,0
+INDA.US,D,20250627,000000,55.89,56.01,55.8199,55.86,4846333,0
+INDA.US,D,20250630,000000,55.61,55.7055,55.475,55.68,6786698,0
+INDA.US,D,20250701,000000,55.74,55.87,55.725,55.84,4273468,0
+INDA.US,D,20250702,000000,55.48,55.63,55.465,55.6,3467788,0
+INDA.US,D,20250703,000000,55.65,55.8,55.645,55.79,2774599,0
+INDA.US,D,20250707,000000,55.51,55.6,55.2901,55.36,6250343,0
+INDA.US,D,20250708,000000,55.66,55.72,55.53,55.69,9395813,0
+INDA.US,D,20250709,000000,55.58,55.69,55.5,55.66,8152973,0
+INDA.US,D,20250710,000000,55.26,55.3,55.17,55.27,3543565,0
+INDA.US,D,20250711,000000,54.945,54.98,54.865,54.88,5000500,0
+INDA.US,D,20250714,000000,54.87,54.95,54.81,54.92,4182600,0
+INDA.US,D,20250715,000000,55.19,55.21,54.87,54.875,4572830,0
+INDA.US,D,20250716,000000,54.98,55.28,54.91,55.27,6105134,0
+INDA.US,D,20250717,000000,54.77,55.04,54.72,55.01,6059541,0
+INDA.US,D,20250718,000000,54.62,54.705,54.48,54.5,8929891,0
+INDA.US,D,20250721,000000,54.725,54.92,54.64,54.75,7720744,0
+INDA.US,D,20250722,000000,54.49,54.64,54.46,54.61,4075704,0
+INDA.US,D,20250723,000000,54.66,54.84,54.615,54.73,9413341,0
+INDA.US,D,20250724,000000,54.44,54.44,54.06,54.06,7305045,0
+INDA.US,D,20250725,000000,53.7101,53.855,53.6,53.8,5425415,0
+INDA.US,D,20250728,000000,53.42,53.43,53.18,53.23,7839177,0
+INDA.US,D,20250729,000000,53.53,53.54,53.32,53.49,8042220,0
+INDA.US,D,20250730,000000,52.83,52.95,52.655,52.7,9229200,0
+INDA.US,D,20250731,000000,52.845,53,52.61,52.64,7235681,0
+INDA.US,D,20250801,000000,52.73,52.84,52.56,52.72,7302887,0
+INDA.US,D,20250804,000000,52.865,52.9,52.36,52.48,10072069,0
+INDA.US,D,20250805,000000,52.59,52.645,52.41,52.41,11234219,0
+INDA.US,D,20250806,000000,52.44,52.455,51.91,52.255,12217588,0
+INDA.US,D,20250807,000000,52.73,52.8065,52.44,52.53,5790419,0
+INDA.US,D,20250808,000000,52.06,52.16,51.9461,52.12,4584627,0
+INDA.US,D,20250811,000000,52.36,52.395,52.21,52.27,3890350,0
+INDA.US,D,20250812,000000,52.25,52.53,52.2,52.465,8488074,0
+INDA.US,D,20250813,000000,52.63,52.77,52.61,52.71,5237399,0
+INDA.US,D,20250814,000000,52.39,52.46,52.26,52.41,4456052,0
+INDA.US,D,20250815,000000,52.69,52.75,52.53,52.71,5118178,0
+INDA.US,D,20250818,000000,53.32,53.54,53.23,53.5,9368379,0
+INDA.US,D,20250819,000000,53.6986,53.72,53.585,53.65,5349245,0
+INDA.US,D,20250820,000000,53.87,53.9,53.71,53.8,4664908,0
+INDA.US,D,20250821,000000,53.65,53.66,53.47,53.57,8982254,0
+INDA.US,D,20250822,000000,53.28,54.09,53.24,53.58,5811015,0
+INDA.US,D,20250825,000000,53.41,53.48,53.21,53.23,3967719,0
+INDA.US,D,20250826,000000,52.59,52.65,52.51,52.55,6591168,0
+INDA.US,D,20250827,000000,52.4599,52.7,52.41,52.68,5421411,0
+INDA.US,D,20250828,000000,52.44,52.6,52.41,52.54,4135885,0
+INDA.US,D,20250829,000000,52,52.01,51.83,51.98,4761621,0
+INDA.US,D,20250902,000000,52.11,52.4,52.1,52.35,5577769,0
+INDA.US,D,20250903,000000,52.61,52.65,52.5146,52.62,3445063,0
+INDA.US,D,20250904,000000,52.53,52.59,52.38,52.59,5415555,0
+INDA.US,D,20250905,000000,52.648,52.705,52.41,52.48,6731424,0
+INDA.US,D,20250908,000000,52.78,52.94,52.76,52.89,6514203,0
+INDA.US,D,20250909,000000,52.82,52.865,52.685,52.71,3565378,0
+INDA.US,D,20250910,000000,53.05,53.2377,53.03,53.16,3296349,0
+INDA.US,D,20250911,000000,53.05,53.26,53.04,53.24,4038398,0
+INDA.US,D,20250912,000000,53.32,53.33,53.12,53.15,2154620,0
+INDA.US,D,20250915,000000,53.38,53.45,53.33,53.43,4749063,0
+INDA.US,D,20250916,000000,53.745,53.88,53.66,53.87,4539330,0
+INDA.US,D,20250917,000000,54.02,54.45,54,54.02,6512866,0
+INDA.US,D,20250918,000000,53.86,53.89,53.655,53.74,4096344,0
+INDA.US,D,20250919,000000,53.93,54,53.79,53.94,4073970,0
+INDA.US,D,20250922,000000,53.645,53.6483,53.5,53.5,2611801,0
+INDA.US,D,20250923,000000,53.21,53.23,53.03,53.06,3227550,0
+INDA.US,D,20250924,000000,52.88,52.89,52.66,52.74,4014390,0
+INDA.US,D,20250925,000000,52.45,52.61,52.385,52.49,3475170,0
+INDA.US,D,20250926,000000,52.145,52.29,52.06,52.25,4485732,0
+INDA.US,D,20250929,000000,52.21,52.245,52.08,52.16,4562618,0
+INDA.US,D,20250930,000000,52.05,52.11,51.98,52.06,3488327,0
+INDA.US,D,20251001,000000,52.47,52.64,52.375,52.39,4114927,0
+INDA.US,D,20251002,000000,52.44,52.46,52.14,52.3,4429004,0
+INDA.US,D,20251003,000000,52.43,52.51,52,52.45,2969738,0
+INDA.US,D,20251006,000000,52.81,52.83,52.69,52.76,2793080,0
+INDA.US,D,20251007,000000,52.95,52.97,52.845,52.88,3105018,0
+INDA.US,D,20251008,000000,52.69,52.69,52.585,52.63,2525990,0
+INDA.US,D,20251009,000000,52.9066,52.9842,52.74,52.81,3259481,0
+INDA.US,D,20251010,000000,53.3,53.38,52.75,52.77,8108623,0
+INDA.US,D,20251013,000000,53.0093,53.055,52.86,52.97,4819872,0
+INDA.US,D,20251014,000000,52.74,52.9,52.595,52.78,3342779,0
+INDA.US,D,20251015,000000,53.535,53.79,53.47,53.76,8336379,0
+INDA.US,D,20251016,000000,54.09,54.59,53.935,54.065,5871760,0
+INDA.US,D,20251017,000000,54.275,54.53,54.25,54.45,4583187,0
+INDA.US,D,20251020,000000,54.54,54.77,54.53,54.74,8176661,0
+INDA.US,D,20251021,000000,54.45,54.585,54.4,54.48,3190561,0
+INDA.US,D,20251022,000000,55.37,55.5,55.125,55.29,10304555,0
+INDA.US,D,20251023,000000,54.63,54.82,54.615,54.76,5730440,0
+INDA.US,D,20251024,000000,54.575,54.605,54.49,54.51,5883402,0
+INDA.US,D,20251027,000000,54.71,54.75,54.61,54.72,5336966,0
+INDA.US,D,20251028,000000,54.465,54.67,54.41,54.54,4264042,0
+INDA.US,D,20251029,000000,54.82,54.92,54.475,54.61,8391040,0
+INDA.US,D,20251030,000000,54.29,54.46,54.215,54.27,5083432,0
+INDA.US,D,20251031,000000,54.095,54.11,53.865,53.97,5978861,0
+INDA.US,D,20251103,000000,54.32,54.33,54.11,54.24,3545162,0
+INDA.US,D,20251104,000000,53.985,54.16,53.89,54.02,6828231,0
+INDA.US,D,20251105,000000,54.03,54.37,53.99,54.3,4193931,0
+INDA.US,D,20251106,000000,53.8665,53.88,53.495,53.62,6626184,0
+INDA.US,D,20251107,000000,53.71,53.765,53.48,53.75,4373080,0
+INDA.US,D,20251110,000000,53.97,54.19,53.925,54.15,4661508,0
+INDA.US,D,20251111,000000,54.43,54.8399,54.42,54.74,6611289,0
+INDA.US,D,20251112,000000,54.47,54.58,54.35,54.56,4417389,0
+INDA.US,D,20251113,000000,54.36,54.455,54.13,54.2,6434418,0
+INDA.US,D,20251114,000000,54.441,54.735,54.34,54.62,7468309,0
+INDA.US,D,20251117,000000,54.765,54.885,54.6,54.65,3813833,0
+INDA.US,D,20251118,000000,54.375,54.71,54.34,54.61,5360920,0
+INDA.US,D,20251119,000000,54.76,55.02,54.75,54.83,3990826,0
+INDA.US,D,20251120,000000,55.04,55.1,54.635,54.72,6949985,0
+INDA.US,D,20251121,000000,54.05,54.28,53.94,54.21,5518241,0
+INDA.US,D,20251124,000000,54.07,54.305,54.07,54.22,6743162,0
+INDA.US,D,20251125,000000,53.98,54.28,53.97,54.28,4827582,0
+INDA.US,D,20251126,000000,54.55,54.69,54.495,54.67,4585552,0
+INDA.US,D,20251128,000000,54.6,54.83,54.555,54.71,3992690,0
+INDA.US,D,20251201,000000,54.36,54.445,54.13,54.33,3578832,0
+INDA.US,D,20251202,000000,53.98,54.01,53.8,53.88,5965826,0
+INDA.US,D,20251203,000000,53.51,53.595,53.3101,53.41,7367525,0
+INDA.US,D,20251204,000000,53.785,53.845,53.65,53.76,4571014,0
+INDA.US,D,20251205,000000,54.06,54.07,53.9201,53.97,3027633,0
+INDA.US,D,20251208,000000,53.325,53.46,53.01,53.08,4126695,0
+INDA.US,D,20251209,000000,53.2527,53.36,53.14,53.27,5697049,0
+INDA.US,D,20251210,000000,53.24,53.43,53.18,53.36,4774086,0
+INDA.US,D,20251211,000000,53.36,53.67,53.315,53.57,7105581,0
+INDA.US,D,20251212,000000,53.4,53.425,53.02,53.14,6546779,0
+INDA.US,D,20251215,000000,53.205,53.285,53.1,53.1,3824780,0
+INDA.US,D,20251216,000000,52.83,52.997,52.81,52.95,5657059,0
+INDA.US,D,20251217,000000,53.11,53.145,52.935,52.97,4459512,0
+INDA.US,D,20251218,000000,53.26,53.435,53.24,53.28,5141451,0
+INDA.US,D,20251219,000000,53.92,54.595,53.9,54.15,13323268,0
+INDA.US,D,20251222,000000,54.225,54.24,54.15,54.19,5815941,0
+INDA.US,D,20251223,000000,54.12,54.47,54.11,54.47,5630444,0
+INDA.US,D,20251224,000000,54.1,54.13,53.95,54.01,2395717,0
+INDA.US,D,20251226,000000,53.89,53.94,53.75,53.84,4005604,0
+INDA.US,D,20251229,000000,53.532,53.55,53.41,53.47,5718114,0
+INDA.US,D,20251230,000000,53.59,53.7093,53.58,53.64,5833685,0
+INDA.US,D,20251231,000000,53.94,54.1,53.92,54.05,3769882,0
+INDA.US,D,20260102,000000,54.5,54.58,54.33,54.56,5930206,0
+INDA.US,D,20260105,000000,54.18,54.335,54.08,54.29,4914128,0
+INDA.US,D,20260106,000000,54.15,54.29,54.035,54.08,5370391,0
+INDA.US,D,20260107,000000,54.32,54.355,54.1601,54.2,3714652,0
+INDA.US,D,20260108,000000,53.665,53.7354,53.575,53.72,5751471,0
+INDA.US,D,20260109,000000,53.265,53.3,53.015,53.175,6545105,0
+INDA.US,D,20260112,000000,53.21,53.4654,53.18,53.4,5252314,0
+INDA.US,D,20260113,000000,53.12,53.15,52.935,53.04,5588611,0
+INDA.US,D,20260114,000000,53,53.25,52.985,53.25,8128041,0
+INDA.US,D,20260115,000000,53.14,53.255,53.065,53.22,4989138,0
+INDA.US,D,20260116,000000,52.86,52.88,52.68,52.85,6317295,0
+INDA.US,D,20260120,000000,51.86,51.97,51.72,51.73,8498716,0
+INDA.US,D,20260121,000000,51.3,51.6,51.29,51.55,10145632,0
+INDA.US,D,20260122,000000,51.72,51.88,51.655,51.795,6359882,0
+INDA.US,D,20260123,000000,51.03,51.28,50.94,51.24,5884838,0
+INDA.US,D,20260126,000000,51.26,51.54,51.25,51.44,5342992,0
+INDA.US,D,20260127,000000,51.69,51.88,51.59,51.69,9003692,0
+INDA.US,D,20260128,000000,51.44,51.5299,51.26,51.49,7146093,0
+INDA.US,D,20260129,000000,51.79,51.8,51.29,51.61,7128460,0
+INDA.US,D,20260130,000000,51.71,52.26,51.45,51.74,7652037,0
+INDA.US,D,20260202,000000,51.2139,53.79,51.19,53.28,30890637,0
+INDA.US,D,20260203,000000,53.51,53.585,52.95,53.15,16476959,0
+INDA.US,D,20260204,000000,53.27,53.44,53.06,53.44,13915279,0
+INDA.US,D,20260205,000000,53.06,53.2,52.9205,52.95,8427532,0
+INDA.US,D,20260206,000000,53,53.325,52.97,53.28,6774024,0
+INDA.US,D,20260209,000000,53.3,53.5099,53.275,53.44,3804642,0
+INDA.US,D,20260210,000000,53.58,53.805,53.56,53.74,8443171,0
+INDA.US,D,20260211,000000,53.575,53.675,53.345,53.53,7719904,0
+INDA.US,D,20260212,000000,53.38,53.51,53.05,53.11,6720831,0
+INDA.US,D,20260213,000000,52.695,52.915,52.58,52.89,8885468,0
+INDA.US,D,20260217,000000,53.0757,53.29,52.955,53.27,5935521,0
+INDA.US,D,20260218,000000,53.25,53.42,53.2023,53.32,4924660,0
diff --git a/daily/us/nyse etfs/1/inde.us.txt b/daily/us/nyse etfs/1/inde.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c4d750684aafb2f74b5c1b28de5a8a1ec5589b13
--- /dev/null
+++ b/daily/us/nyse etfs/1/inde.us.txt	
@@ -0,0 +1,527 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INDE.US,D,20230926,000000,24.89,24.9,24.805,24.805,1146,0
+INDE.US,D,20230927,000000,24.98,24.98,24.98,24.98,2,0
+INDE.US,D,20230928,000000,24.75,24.7927,24.7275,24.7927,245,0
+INDE.US,D,20230929,000000,24.76,24.78,24.7173,24.7173,380,0
+INDE.US,D,20231002,000000,24.7332,24.7332,24.7332,24.7332,200,0
+INDE.US,D,20231003,000000,24.6802,24.6802,24.6802,24.6802,132,0
+INDE.US,D,20231004,000000,24.65,24.65,24.63,24.63,250,0
+INDE.US,D,20231005,000000,24.765,24.86,24.7514,24.8,944,0
+INDE.US,D,20231006,000000,25.0269,25.0269,25.0269,25.0269,11,0
+INDE.US,D,20231009,000000,24.7089,24.7089,24.7089,24.7089,4,0
+INDE.US,D,20231010,000000,25.05,25.05,24.9999,24.9999,281,0
+INDE.US,D,20231011,000000,25.04,25.05,25.0299,25.0499,816,0
+INDE.US,D,20231012,000000,24.8643,24.8643,24.8643,24.8643,14,0
+INDE.US,D,20231013,000000,25.11,25.11,24.99,24.99,706,0
+INDE.US,D,20231016,000000,25.1,25.1537,25.0999,25.1537,328,0
+INDE.US,D,20231017,000000,25.26,25.27,25.25,25.255,987,0
+INDE.US,D,20231018,000000,25.24,25.24,24.8697,24.8697,2044,0
+INDE.US,D,20231019,000000,25.0599,25.0599,25.0599,25.0599,14,0
+INDE.US,D,20231020,000000,24.875,24.875,24.8396,24.8396,122,0
+INDE.US,D,20231023,000000,24.49,24.49,24.4897,24.4897,449,0
+INDE.US,D,20231024,000000,24.59,24.59,24.5437,24.5437,368,0
+INDE.US,D,20231025,000000,24.31,24.45,24.2405,24.2405,932,0
+INDE.US,D,20231026,000000,24.0081,24.0081,24.0081,24.0081,100,0
+INDE.US,D,20231027,000000,24.2494,24.2494,24.2494,24.2494,5,0
+INDE.US,D,20231030,000000,24.4086,24.4086,24.4086,24.4086,190,0
+INDE.US,D,20231031,000000,24.2252,25.38,24.2252,25.38,71655,0
+INDE.US,D,20231101,000000,24.65,24.65,24.31,24.63,27552,0
+INDE.US,D,20231102,000000,24.77,24.77,24.77,24.77,568,0
+INDE.US,D,20231103,000000,24.9223,24.9223,24.9223,24.9223,3400,0
+INDE.US,D,20231106,000000,25,25.01,24.9505,24.9505,345,0
+INDE.US,D,20231107,000000,25.1221,25.1221,25.1221,25.1221,5,0
+INDE.US,D,20231108,000000,25.2847,25.2847,25.2847,25.2847,5,0
+INDE.US,D,20231109,000000,25.1706,25.1706,25.1706,25.1706,7,0
+INDE.US,D,20231110,000000,25.35,25.48,25.35,25.4304,2246,0
+INDE.US,D,20231113,000000,25.3293,25.3293,25.3293,25.3293,65,0
+INDE.US,D,20231114,000000,25.685,25.74,25.685,25.7301,1150,0
+INDE.US,D,20231115,000000,25.73,25.73,25.6199,25.6199,581,0
+INDE.US,D,20231116,000000,25.75,25.75,25.6751,25.6751,200,0
+INDE.US,D,20231117,000000,25.7488,25.76,25.7,25.7371,86893,0
+INDE.US,D,20231120,000000,25.8,25.82,25.7689,25.7689,650,0
+INDE.US,D,20231121,000000,25.7301,25.7301,25.7301,25.7301,21,0
+INDE.US,D,20231122,000000,25.7699,25.7699,25.6806,25.6806,549,0
+INDE.US,D,20231124,000000,25.705,25.7051,25.705,25.7051,105,0
+INDE.US,D,20231127,000000,25.79,25.79,25.73,25.73,1321,0
+INDE.US,D,20231128,000000,25.95,25.98,25.9007,25.9007,4291,0
+INDE.US,D,20231129,000000,25.9843,25.9843,25.9843,25.9843,1,0
+INDE.US,D,20231130,000000,26.289,26.289,26.2699,26.2699,105,0
+INDE.US,D,20231201,000000,26.2645,26.4439,26.2645,26.4439,2876,0
+INDE.US,D,20231204,000000,26.6113,26.67,26.6113,26.6592,574,0
+INDE.US,D,20231205,000000,26.6352,26.6352,26.6352,26.6352,114,0
+INDE.US,D,20231206,000000,26.78,26.78,26.625,26.625,408,0
+INDE.US,D,20231207,000000,26.75,26.805,26.6883,26.6883,1740,0
+INDE.US,D,20231208,000000,26.63,26.63,26.6176,26.6176,315,0
+INDE.US,D,20231211,000000,26.695,26.7797,26.695,26.715,494,0
+INDE.US,D,20231212,000000,26.5,26.5403,26.5,26.5403,284,0
+INDE.US,D,20231213,000000,26.5087,26.7532,26.5087,26.7532,653,0
+INDE.US,D,20231214,000000,27.15,27.15,27,27.0883,2751,0
+INDE.US,D,20231215,000000,27.0993,27.0993,27.0993,27.0993,168,0
+INDE.US,D,20231218,000000,27.34,27.34,27.1947,27.26,1648,0
+INDE.US,D,20231219,000000,27.4013,27.46,27.3751,27.3751,5673,0
+INDE.US,D,20231220,000000,27.03,27.03,26.7453,26.7453,12317,0
+INDE.US,D,20231221,000000,26.95,27.0749,26.95,27.0749,134,0
+INDE.US,D,20231222,000000,26.95,27.02,26.882,26.9442,997,0
+INDE.US,D,20231226,000000,26.975,26.975,26.975,26.975,54,0
+INDE.US,D,20231227,000000,27.19,27.34,27.1154,27.1154,4711,0
+INDE.US,D,20231228,000000,27.2199,27.2199,27.1553,27.1553,2146,0
+INDE.US,D,20231229,000000,27.11,27.12,27.0346,27.0346,733,0
+INDE.US,D,20240102,000000,27.06,27.06,26.9778,26.9778,911,0
+INDE.US,D,20240103,000000,27.0316,27.0316,27.0316,27.0316,10,0
+INDE.US,D,20240104,000000,27.38,27.42,27.2848,27.2848,1636,0
+INDE.US,D,20240105,000000,27.4043,27.4043,27.4043,27.4043,26,0
+INDE.US,D,20240108,000000,27.22,27.38,27.2125,27.3159,2118,0
+INDE.US,D,20240109,000000,27.1223,27.1223,27.0701,27.115,610,0
+INDE.US,D,20240110,000000,27.3,27.3,27.26,27.26,106,0
+INDE.US,D,20240111,000000,27.48,27.5175,27.45,27.5175,354,0
+INDE.US,D,20240112,000000,27.9309,27.9309,27.8796,27.8796,649,0
+INDE.US,D,20240116,000000,28,28,27.5,27.5902,3282,0
+INDE.US,D,20240117,000000,27.165,27.1749,27.165,27.1749,307,0
+INDE.US,D,20240118,000000,27.19,27.19,27.1763,27.1875,4362,0
+INDE.US,D,20240119,000000,27.635,27.635,27.635,27.635,68,0
+INDE.US,D,20240122,000000,27.7349,27.748,27.7349,27.748,3364,0
+INDE.US,D,20240123,000000,27.22,27.23,26.97,27.0284,2603,0
+INDE.US,D,20240124,000000,27.3799,27.3799,27.2901,27.317,1117,0
+INDE.US,D,20240125,000000,27.5,27.5,27.4213,27.4821,563,0
+INDE.US,D,20240126,000000,27.475,27.5152,27.475,27.5152,383,0
+INDE.US,D,20240129,000000,27.83,27.9348,27.83,27.9348,872,0
+INDE.US,D,20240130,000000,27.52,27.7051,27.52,27.7051,462,0
+INDE.US,D,20240131,000000,27.93,28.1,27.9149,27.9149,957,0
+INDE.US,D,20240201,000000,28,28.1,27.9166,28.0802,2987,0
+INDE.US,D,20240202,000000,27.895,28.0143,27.895,28.0143,390,0
+INDE.US,D,20240205,000000,27.842,27.9086,27.842,27.8784,816,0
+INDE.US,D,20240206,000000,28.205,28.2495,28.12,28.2026,1875,0
+INDE.US,D,20240207,000000,29.1,29.1,28.2216,28.265,3665,0
+INDE.US,D,20240208,000000,27.895,27.895,27.875,27.8851,470,0
+INDE.US,D,20240209,000000,28.015,28.04,28.015,28.03,231,0
+INDE.US,D,20240212,000000,27.6557,27.6586,27.5832,27.6447,3183,0
+INDE.US,D,20240213,000000,27.48,27.48,27.34,27.3664,744,0
+INDE.US,D,20240214,000000,28.005,28.05,28.005,28.005,568,0
+INDE.US,D,20240215,000000,28.79,28.79,28.2,28.2927,4123,0
+INDE.US,D,20240216,000000,28.46,28.465,28.39,28.465,771,0
+INDE.US,D,20240220,000000,28.62,28.66,28.5811,28.66,2420,0
+INDE.US,D,20240221,000000,28.37,28.37,28.3,28.3541,483,0
+INDE.US,D,20240222,000000,28.58,28.679,28.58,28.657,4164,0
+INDE.US,D,20240223,000000,28.7999,28.8,28.735,28.755,7663,0
+INDE.US,D,20240226,000000,28.9,28.9,28.6177,28.6216,2768,0
+INDE.US,D,20240227,000000,28.63,28.63,28.5113,28.595,4099,0
+INDE.US,D,20240228,000000,28.15,28.21,28.1035,28.1713,1927,0
+INDE.US,D,20240229,000000,28.41,28.41,28.3521,28.3521,624,0
+INDE.US,D,20240301,000000,28.88,28.9,28.7901,28.8527,2262,0
+INDE.US,D,20240304,000000,31.76,31.76,28.78,28.8338,598,0
+INDE.US,D,20240305,000000,28.62,28.6837,28.62,28.6737,3342,0
+INDE.US,D,20240306,000000,29.42,29.42,28.555,28.5957,5003,0
+INDE.US,D,20240307,000000,28.78,28.78,28.7275,28.7275,354,0
+INDE.US,D,20240308,000000,28.81,28.825,28.74,28.74,1059,0
+INDE.US,D,20240311,000000,28.24,28.3272,28.24,28.3272,2099,0
+INDE.US,D,20240312,000000,28.05,28.09,28.05,28.06,705,0
+INDE.US,D,20240313,000000,27.47,27.47,27.32,27.38,6609,0
+INDE.US,D,20240314,000000,27.61,27.61,27.43,27.49,3387,0
+INDE.US,D,20240315,000000,27.5148,27.5148,27.5148,27.5148,43,0
+INDE.US,D,20240318,000000,27.5727,27.66,27.5727,27.6016,4101,0
+INDE.US,D,20240319,000000,27.3485,27.3485,27.3485,27.3485,335,0
+INDE.US,D,20240320,000000,27.46,27.6,27.46,27.5468,1611,0
+INDE.US,D,20240321,000000,27.79,27.79,27.705,27.74,608,0
+INDE.US,D,20240322,000000,27.6605,27.6605,27.6605,27.6605,65,0
+INDE.US,D,20240325,000000,27.68,27.68,27.635,27.635,3403,0
+INDE.US,D,20240326,000000,27.77,27.77,27.73,27.75,1639,0
+INDE.US,D,20240327,000000,28.0299,28.05,27.99,27.99,1245,0
+INDE.US,D,20240328,000000,28.2699,28.2699,28.157,28.2054,3139,0
+INDE.US,D,20240401,000000,28.32,28.39,28.184,28.205,1632,0
+INDE.US,D,20240402,000000,28.2301,28.2598,28.2301,28.2598,197,0
+INDE.US,D,20240403,000000,28.41,28.41,28.4084,28.4084,232,0
+INDE.US,D,20240404,000000,28.51,28.5201,28.3613,28.3613,3144,0
+INDE.US,D,20240405,000000,28.6408,28.6408,28.6408,28.6408,47,0
+INDE.US,D,20240408,000000,28.7526,28.7778,28.75,28.75,1304,0
+INDE.US,D,20240409,000000,28.77,28.79,28.64,28.7527,2889,0
+INDE.US,D,20240410,000000,28.5557,28.5557,28.5557,28.5557,15,0
+INDE.US,D,20240411,000000,28.54,28.6382,28.4383,28.565,1480,0
+INDE.US,D,20240412,000000,28.44,28.44,28.15,28.2232,1690,0
+INDE.US,D,20240415,000000,28.11,28.11,28.04,28.0533,961,0
+INDE.US,D,20240416,000000,28.05,28.0976,28.05,28.0976,1093,0
+INDE.US,D,20240417,000000,28.1,28.105,28.03,28.03,1514,0
+INDE.US,D,20240418,000000,27.92,28.095,27.92,28.015,1831,0
+INDE.US,D,20240419,000000,28.25,28.25,28.25,28.25,315,0
+INDE.US,D,20240422,000000,28.6378,28.6378,28.5964,28.5987,512,0
+INDE.US,D,20240423,000000,28.64,28.6809,28.64,28.6809,2001,0
+INDE.US,D,20240424,000000,28.58,28.6099,28.58,28.6074,437,0
+INDE.US,D,20240425,000000,28.66,28.78,28.66,28.7229,2071,0
+INDE.US,D,20240426,000000,28.695,28.705,28.64,28.705,588,0
+INDE.US,D,20240429,000000,28.85,28.89,28.85,28.89,952,0
+INDE.US,D,20240430,000000,29.0099,29.01,28.87,28.87,680,0
+INDE.US,D,20240501,000000,28.86,29.0399,28.86,28.9086,561,0
+INDE.US,D,20240502,000000,29.0647,29.1978,29.0647,29.1978,829,0
+INDE.US,D,20240503,000000,29.1418,29.1418,29.1418,29.1418,10,0
+INDE.US,D,20240506,000000,28.7686,28.78,28.75,28.7729,1784,0
+INDE.US,D,20240507,000000,28.3006,28.4899,28.3006,28.4063,13227,0
+INDE.US,D,20240508,000000,28.47,28.5,28.4467,28.4467,1083,0
+INDE.US,D,20240509,000000,28.26,28.26,28.06,28.165,2712,0
+INDE.US,D,20240510,000000,28.135,28.135,28.0501,28.1,5030,0
+INDE.US,D,20240513,000000,28.36,28.36,28.23,28.23,5601,0
+INDE.US,D,20240514,000000,28.4102,28.4102,28.4102,28.4102,23,0
+INDE.US,D,20240515,000000,28.52,28.5509,28.5,28.535,1607,0
+INDE.US,D,20240516,000000,28.655,28.655,28.6375,28.645,1202,0
+INDE.US,D,20240517,000000,28.91,29.0041,28.89,28.89,745,0
+INDE.US,D,20240520,000000,28.96,29.0513,28.96,28.99,907,0
+INDE.US,D,20240521,000000,28.9099,28.9099,28.8355,28.8355,579,0
+INDE.US,D,20240522,000000,28.8207,28.87,28.7993,28.8263,953,0
+INDE.US,D,20240523,000000,29.18,29.18,29.045,29.045,1223,0
+INDE.US,D,20240524,000000,29.205,29.205,29.205,29.205,94,0
+INDE.US,D,20240528,000000,29.02,29.02,28.8926,28.8926,1735,0
+INDE.US,D,20240529,000000,28.76,28.7889,28.7061,28.7598,1743,0
+INDE.US,D,20240530,000000,28.56,28.5993,28.55,28.5993,596,0
+INDE.US,D,20240531,000000,28.5999,28.6777,28.5999,28.6777,1119,0
+INDE.US,D,20240603,000000,29.56,29.73,29.5,29.61,7462,0
+INDE.US,D,20240604,000000,27.66,27.7573,27.435,27.7573,10978,0
+INDE.US,D,20240605,000000,28.48,28.6074,28.42,28.6074,4468,0
+INDE.US,D,20240606,000000,28.91,28.99,28.8701,28.93,4466,0
+INDE.US,D,20240607,000000,29.27,29.32,29.18,29.18,1310,0
+INDE.US,D,20240610,000000,29.51,29.51,29.4509,29.4509,299,0
+INDE.US,D,20240611,000000,29.4977,29.4977,29.4977,29.4977,172,0
+INDE.US,D,20240612,000000,29.8,29.94,29.8,29.82,578,0
+INDE.US,D,20240613,000000,29.96,30.02,29.93,29.93,1994,0
+INDE.US,D,20240614,000000,30.34,30.35,30.26,30.26,1749,0
+INDE.US,D,20240617,000000,30.24,30.3391,30.24,30.3391,1925,0
+INDE.US,D,20240618,000000,30.38,30.4638,30.34,30.4638,1523,0
+INDE.US,D,20240620,000000,30.14,30.24,30.12,30.1938,1307,0
+INDE.US,D,20240621,000000,30.17,30.1852,30.12,30.1852,611,0
+INDE.US,D,20240624,000000,30.36,30.51,30.36,30.44,1303,0
+INDE.US,D,20240625,000000,30.57,30.69,30.57,30.59,1873,0
+INDE.US,D,20240626,000000,30.6549,30.6549,30.6549,30.6549,53,0
+INDE.US,D,20240627,000000,30.9,30.9799,30.86,30.9283,2605,0
+INDE.US,D,20240628,000000,30.75,30.765,30.62,30.6949,68949,0
+INDE.US,D,20240701,000000,31.22,31.22,31.1,31.1,1252,0
+INDE.US,D,20240702,000000,30.965,31.01,30.94,31.005,2358,0
+INDE.US,D,20240703,000000,31.15,31.15,31.11,31.11,200,0
+INDE.US,D,20240705,000000,31.27,31.27,31.19,31.26,7475,0
+INDE.US,D,20240708,000000,31.0991,31.14,31.089,31.089,1394,0
+INDE.US,D,20240709,000000,31.185,31.1962,31.1517,31.1962,1005,0
+INDE.US,D,20240710,000000,31.13,31.335,31.0667,31.1108,4138,0
+INDE.US,D,20240711,000000,31.218,31.25,31.218,31.2278,1535,0
+INDE.US,D,20240712,000000,31.35,31.3858,31.35,31.3858,385,0
+INDE.US,D,20240715,000000,31.47,31.47,31.41,31.4237,17875,0
+INDE.US,D,20240716,000000,31.485,31.5462,31.485,31.5462,607,0
+INDE.US,D,20240717,000000,31.43,31.48,31.36,31.36,1008,0
+INDE.US,D,20240718,000000,31.48,31.5,31.3298,31.3298,3671,0
+INDE.US,D,20240719,000000,31.12,31.2,30.755,30.755,12500,0
+INDE.US,D,20240722,000000,31.27,31.27,31.01,31.025,3248,0
+INDE.US,D,20240723,000000,31.58,31.58,30.9,30.9585,4183,0
+INDE.US,D,20240724,000000,30.95,31.1,30.81,30.8571,4969,0
+INDE.US,D,20240725,000000,30.96,30.96,30.81,30.9011,3858,0
+INDE.US,D,20240726,000000,31.31,31.48,31.31,31.4091,2293,0
+INDE.US,D,20240729,000000,31.45,31.45,31.2,31.2816,12025,0
+INDE.US,D,20240730,000000,31.41,31.41,31.2801,31.2801,406,0
+INDE.US,D,20240731,000000,31.33,31.45,31.33,31.4076,1526,0
+INDE.US,D,20240801,000000,31.36,31.37,31.1504,31.1504,1502,0
+INDE.US,D,20240802,000000,31.24,31.24,31.075,31.1215,1294,0
+INDE.US,D,20240805,000000,30.04,30.43,30.04,30.3096,9872,0
+INDE.US,D,20240806,000000,30.01,30.34,30.01,30.2385,6863,0
+INDE.US,D,20240807,000000,30.76,30.82,30.5045,30.5045,2779,0
+INDE.US,D,20240808,000000,30.7474,30.9252,30.7474,30.9252,517,0
+INDE.US,D,20240809,000000,30.713,30.8971,30.713,30.8971,260,0
+INDE.US,D,20240812,000000,30.93,30.95,30.93,30.9454,532,0
+INDE.US,D,20240813,000000,30.8199,30.8199,30.7584,30.7584,173,0
+INDE.US,D,20240814,000000,30.69,30.69,30.6437,30.6437,1233,0
+INDE.US,D,20240815,000000,30.95,31.0082,30.95,31.0082,277,0
+INDE.US,D,20240816,000000,31.22,31.3128,31.18,31.3128,10532,0
+INDE.US,D,20240819,000000,31.5,31.5,31.42,31.4839,2821,0
+INDE.US,D,20240820,000000,31.62,31.63,31.5331,31.5331,213268,0
+INDE.US,D,20240821,000000,31.69,31.82,31.69,31.8184,519,0
+INDE.US,D,20240822,000000,31.65,31.71,31.65,31.6577,275,0
+INDE.US,D,20240823,000000,31.68,31.9,31.68,31.89,6922,0
+INDE.US,D,20240826,000000,31.97,31.97,31.862,31.862,785,0
+INDE.US,D,20240827,000000,31.985,32.005,31.93,32.005,860,0
+INDE.US,D,20240828,000000,31.95,32.059,31.95,32.0236,1959,0
+INDE.US,D,20240829,000000,32.02,32.02,31.935,31.935,1038,0
+INDE.US,D,20240830,000000,32.18,32.1805,32.1701,32.1805,956,0
+INDE.US,D,20240903,000000,32.83,32.83,32.1894,32.1894,771,0
+INDE.US,D,20240904,000000,32.2542,32.2556,32.22,32.2556,1101,0
+INDE.US,D,20240905,000000,32.165,32.165,32.0833,32.0833,334,0
+INDE.US,D,20240906,000000,32.09,32.09,31.7376,31.7376,934,0
+INDE.US,D,20240909,000000,31.97,32.12,31.97,32.0169,599,0
+INDE.US,D,20240910,000000,32.06,32.1739,32.06,32.1739,293,0
+INDE.US,D,20240911,000000,32.1,32.25,31.86,32.2363,2692,0
+INDE.US,D,20240912,000000,32.39,32.49,32.39,32.4451,695,0
+INDE.US,D,20240913,000000,32.6751,32.6751,32.6751,32.6751,57,0
+INDE.US,D,20240916,000000,32.56,32.56,32.51,32.5451,1121,0
+INDE.US,D,20240917,000000,32.52,32.5512,32.52,32.5512,393,0
+INDE.US,D,20240918,000000,32.57,32.57,32.4814,32.4814,292,0
+INDE.US,D,20240919,000000,32.535,32.6334,32.5301,32.6334,574,0
+INDE.US,D,20240920,000000,32.9879,33.0223,32.9879,33.0223,534,0
+INDE.US,D,20240923,000000,33.15,33.1701,33.15,33.165,943,0
+INDE.US,D,20240924,000000,33.14,33.14,32.97,32.97,1555,0
+INDE.US,D,20240925,000000,33.045,33.08,32.9,32.91,2794,0
+INDE.US,D,20240926,000000,33.07,33.08,33,33.0563,4925,0
+INDE.US,D,20240927,000000,33.02,33.03,32.91,32.925,2614,0
+INDE.US,D,20240930,000000,32.9,32.9,32.43,32.6037,20717,0
+INDE.US,D,20241001,000000,32.4177,32.4177,32.3219,32.4028,629,0
+INDE.US,D,20241002,000000,32.48,32.48,32.26,32.3524,536,0
+INDE.US,D,20241003,000000,31.98,32.01,31.87,31.9072,1646,0
+INDE.US,D,20241004,000000,31.7602,31.81,31.75,31.8086,1501,0
+INDE.US,D,20241007,000000,31.5,31.5,31.05,31.0507,3206,0
+INDE.US,D,20241008,000000,31.8,31.9,31.8,31.8737,2036,0
+INDE.US,D,20241009,000000,31.95,32.1843,31.95,32.1843,10601,0
+INDE.US,D,20241010,000000,31.89,31.9652,31.89,31.9652,308,0
+INDE.US,D,20241011,000000,31.98,32.1619,31.98,32.1619,1390,0
+INDE.US,D,20241014,000000,32.29,32.29,32.16,32.2597,1122,0
+INDE.US,D,20241015,000000,32.27,32.29,32.2696,32.2696,944,0
+INDE.US,D,20241016,000000,32.245,32.3351,32.2366,32.3351,1300,0
+INDE.US,D,20241017,000000,31.77,31.77,31.5301,31.5814,2110,0
+INDE.US,D,20241018,000000,31.49,31.64,31.485,31.5437,2214,0
+INDE.US,D,20241021,000000,31.19,31.27,31.1301,31.2123,1194,0
+INDE.US,D,20241022,000000,31,31,30.74,30.745,1574,0
+INDE.US,D,20241023,000000,31.03,31.036,30.71,30.9252,77948,0
+INDE.US,D,20241024,000000,30.9,30.9414,30.83,30.9414,269,0
+INDE.US,D,20241025,000000,30.6,30.6,30.3713,30.4453,4734,0
+INDE.US,D,20241028,000000,30.02,30.7401,30.02,30.715,1961,0
+INDE.US,D,20241029,000000,30.6,30.8371,30.6,30.81,1667,0
+INDE.US,D,20241030,000000,30.6,30.6,30.495,30.495,1593,0
+INDE.US,D,20241031,000000,30.6409,30.6409,30.6314,30.6314,318,0
+INDE.US,D,20241101,000000,30.7109,30.74,30.59,30.5901,2539,0
+INDE.US,D,20241104,000000,30.44,30.5,30.3108,30.3162,2535,0
+INDE.US,D,20241105,000000,30.72,30.72,30.6937,30.6937,514,0
+INDE.US,D,20241106,000000,30.75,30.75,30.59,30.72,1496,0
+INDE.US,D,20241107,000000,30.58,30.6094,30.58,30.6094,565,0
+INDE.US,D,20241108,000000,30.45,30.45,30.2612,30.2612,282,0
+INDE.US,D,20241111,000000,30.35,30.35,30.1,30.28,4646,0
+INDE.US,D,20241112,000000,30.1111,30.1644,30.1111,30.1427,4433,0
+INDE.US,D,20241113,000000,29.66,29.73,29.5801,29.6391,3701,0
+INDE.US,D,20241114,000000,29.8806,29.8806,29.79,29.8774,1578,0
+INDE.US,D,20241115,000000,29.63,29.77,29.58,29.7209,3277,0
+INDE.US,D,20241118,000000,29.6818,29.6841,29.6301,29.6841,5466,0
+INDE.US,D,20241119,000000,29.9006,30.04,29.72,29.9574,3492,0
+INDE.US,D,20241120,000000,29.9401,29.9401,29.92,29.9401,467,0
+INDE.US,D,20241121,000000,29.58,29.7333,29.44,29.7333,6836,0
+INDE.US,D,20241122,000000,30.0209,30.1613,30.02,30.1613,3071,0
+INDE.US,D,20241125,000000,30.7,30.7,30.4,30.51,10700,0
+INDE.US,D,20241126,000000,30.45,30.59,30.43,30.52,1908,0
+INDE.US,D,20241127,000000,30.58,30.6199,30.57,30.5896,1393,0
+INDE.US,D,20241129,000000,30.5125,30.6435,30.5125,30.6435,359,0
+INDE.US,D,20241202,000000,30.59,30.68,30.55,30.6126,1644,0
+INDE.US,D,20241203,000000,30.7,30.82,30.7,30.7954,4409,0
+INDE.US,D,20241204,000000,30.945,31.43,30.91,31.43,1429,0
+INDE.US,D,20241205,000000,31.2614,31.361,31.22,31.3225,3630,0
+INDE.US,D,20241206,000000,31.36,31.36,31.1615,31.2464,1459,0
+INDE.US,D,20241209,000000,31.2,31.29,31.0633,31.08,3210,0
+INDE.US,D,20241210,000000,31.25,31.3,31.12,31.1392,1822,0
+INDE.US,D,20241211,000000,31.2501,31.41,31.2501,31.3545,564,0
+INDE.US,D,20241212,000000,30.98,31.04,30.9399,30.9487,3092,0
+INDE.US,D,20241213,000000,31.06,31.06,30.955,31.0114,1416,0
+INDE.US,D,20241216,000000,31.02,31.11,30.95,31.0512,2800,0
+INDE.US,D,20241217,000000,30.72,30.895,30.69,30.69,5997,0
+INDE.US,D,20241218,000000,30.44,30.49,30.085,30.085,1763,0
+INDE.US,D,20241219,000000,30.15,30.26,30.12,30.1292,1173,0
+INDE.US,D,20241220,000000,30,30.04,29.75,29.89,291444,0
+INDE.US,D,20241223,000000,29.685,29.7801,29.58,29.7801,182415,0
+INDE.US,D,20241226,000000,29.715,29.7169,29.65,29.7169,1055,0
+INDE.US,D,20241227,000000,29.986,30.0999,29.986,30.0605,1824,0
+INDE.US,D,20241231,000000,29.855,29.855,29.82,29.8304,1210,0
+INDE.US,D,20250103,000000,30.27,30.43,30.16,30.349,37045,0
+INDE.US,D,20250106,000000,29.68,30.22,29.61,29.8111,27732,0
+INDE.US,D,20250107,000000,29.95,29.95,29.77,29.8313,2222,0
+INDE.US,D,20250110,000000,29.55,29.55,28.63,28.6883,2007,0
+INDE.US,D,20250113,000000,27.9866,28.01,27.62,28.005,1694,0
+INDE.US,D,20250114,000000,28.15,28.2015,28.15,28.2015,546,0
+INDE.US,D,20250115,000000,28.4814,28.4814,28.42,28.4455,1881,0
+INDE.US,D,20250116,000000,28.405,28.405,28.2936,28.2936,1591,0
+INDE.US,D,20250117,000000,28.28,28.28,28.2504,28.2504,268,0
+INDE.US,D,20250121,000000,27.785,27.835,27.72,27.835,3334,0
+INDE.US,D,20250123,000000,28,28.04,27.87,27.91,1794,0
+INDE.US,D,20250124,000000,27.78,27.8,27.72,27.7258,2084,0
+INDE.US,D,20250128,000000,27.1585,27.2054,27.1585,27.2054,411,0
+INDE.US,D,20250130,000000,27.64,27.68,27.62,27.6298,1601,0
+INDE.US,D,20250131,000000,27.8505,27.99,27.71,27.7467,11625,0
+INDE.US,D,20250203,000000,27.77,27.98,27.74,27.8902,3935,0
+INDE.US,D,20250204,000000,28.244,28.28,28.2402,28.2402,1540,0
+INDE.US,D,20250205,000000,28.2,28.2192,28.19,28.2192,1665,0
+INDE.US,D,20250206,000000,28.06,28.095,28.04,28.0602,597,0
+INDE.US,D,20250207,000000,27.8,27.8,27.7473,27.7473,651,0
+INDE.US,D,20250210,000000,27.79,27.8241,27.79,27.8241,2833,0
+INDE.US,D,20250211,000000,27.3752,27.38,27.3731,27.3731,651,0
+INDE.US,D,20250212,000000,27.188,27.3,27.188,27.236,1449,0
+INDE.US,D,20250213,000000,27.3867,27.44,27.3867,27.4399,2397,0
+INDE.US,D,20250214,000000,27,27,26.8853,26.8853,1700,0
+INDE.US,D,20250218,000000,26.7615,26.82,26.7485,26.8193,1620,0
+INDE.US,D,20250219,000000,26.8576,26.9,26.842,26.8825,899,0
+INDE.US,D,20250220,000000,27.07,27.1128,27.06,27.1128,909,0
+INDE.US,D,20250224,000000,26.54,26.59,26.4845,26.59,1952,0
+INDE.US,D,20250226,000000,26.55,26.56,26.5488,26.5598,1340,0
+INDE.US,D,20250227,000000,26.34,26.3454,26.34,26.3454,120,0
+INDE.US,D,20250228,000000,25.92,26.0407,25.88,26.0407,6481,0
+INDE.US,D,20250303,000000,25.83,25.83,25.7197,25.7197,833,0
+INDE.US,D,20250304,000000,25.82,25.9406,25.82,25.9406,414,0
+INDE.US,D,20250305,000000,26.35,26.4546,26.35,26.4546,803,0
+INDE.US,D,20250306,000000,26.47,26.47,26.4617,26.4617,209,0
+INDE.US,D,20250307,000000,26.38,26.5083,26.38,26.5083,482,0
+INDE.US,D,20250310,000000,26.0301,26.13,26.01,26.0491,13118,0
+INDE.US,D,20250311,000000,26.1923,26.1923,26.18,26.1825,961,0
+INDE.US,D,20250312,000000,26.15,26.17,26.11,26.1345,1140,0
+INDE.US,D,20250314,000000,26.16,26.29,26.1,26.1247,1418,0
+INDE.US,D,20250318,000000,26.81,26.89,26.71,26.8106,14663,0
+INDE.US,D,20250319,000000,27.22,27.28,27.07,27.27,2471,0
+INDE.US,D,20250320,000000,27.25,27.3503,27.25,27.3503,233,0
+INDE.US,D,20250321,000000,27.7,27.82,27.7,27.729,1007,0
+INDE.US,D,20250324,000000,28.02,28.0799,27.97,28.075,493,0
+INDE.US,D,20250325,000000,27.77,27.8342,27.77,27.8342,19911,0
+INDE.US,D,20250326,000000,27.56,27.56,27.441,27.441,18167,0
+INDE.US,D,20250327,000000,27.73,27.755,27.73,27.755,1245,0
+INDE.US,D,20250328,000000,27.6,27.6,27.47,27.4918,409,0
+INDE.US,D,20250402,000000,27.6002,27.6434,27.6002,27.6434,831,0
+INDE.US,D,20250403,000000,27.53,27.605,27.521,27.521,706,0
+INDE.US,D,20250404,000000,26.78,26.8,26.44,26.524,3855,0
+INDE.US,D,20250407,000000,26.54,26.585,26.465,26.5681,726,0
+INDE.US,D,20250408,000000,26.955,26.9854,26.4896,26.4896,817,0
+INDE.US,D,20250409,000000,27.18,27.384,27.18,27.384,374,0
+INDE.US,D,20250411,000000,27.17,27.3035,27.17,27.3035,115,0
+INDE.US,D,20250414,000000,27.63,27.67,27.33,27.5574,3258,0
+INDE.US,D,20250415,000000,27.83,27.83,27.5625,27.5625,2269,0
+INDE.US,D,20250417,000000,28.36,28.455,28.29,28.2962,1687,0
+INDE.US,D,20250421,000000,28.72,28.76,28.59,28.7133,2493,0
+INDE.US,D,20250422,000000,28.87,29.1,28.86,28.9632,8399,0
+INDE.US,D,20250423,000000,28.96,28.96,28.7463,28.7463,445,0
+INDE.US,D,20250424,000000,29.12,29.22,29.055,29.1906,3901,0
+INDE.US,D,20250425,000000,28.5,28.67,28.5,28.6301,2501,0
+INDE.US,D,20250428,000000,28.58,28.6619,28.58,28.6619,12199,0
+INDE.US,D,20250429,000000,28.9,28.95,28.8168,28.8168,1241,0
+INDE.US,D,20250430,000000,28.577,28.92,28.577,28.7808,7792,0
+INDE.US,D,20250502,000000,28.8601,28.9732,28.86,28.9732,807,0
+INDE.US,D,20250505,000000,29.35,29.35,29.27,29.2765,659,0
+INDE.US,D,20250506,000000,28.985,29.08,28.9485,28.9485,1109,0
+INDE.US,D,20250507,000000,29.06,29.06,28.87,28.88,1500,0
+INDE.US,D,20250508,000000,28.46,28.46,27.54,27.7586,2799,0
+INDE.US,D,20250509,000000,28.36,28.36,28.04,28.2532,881,0
+INDE.US,D,20250512,000000,29.21,29.24,29.09,29.1256,5258,0
+INDE.US,D,20250513,000000,28.9731,29.153,28.9731,29.1058,498,0
+INDE.US,D,20250515,000000,29.92,29.92,29.4816,29.4816,225,0
+INDE.US,D,20250516,000000,29.29,29.3729,29.24,29.3729,3682,0
+INDE.US,D,20250519,000000,29.48,29.5399,29.47,29.5399,691,0
+INDE.US,D,20250520,000000,28.6,30.69,28.6,28.9851,10981,0
+INDE.US,D,20250521,000000,29.22,29.22,29.025,29.025,1151,0
+INDE.US,D,20250522,000000,28.82,28.99,28.81,28.8674,855,0
+INDE.US,D,20250523,000000,29.39,29.39,29.3824,29.3824,145,0
+INDE.US,D,20250527,000000,29.36,29.36,29.306,29.306,842,0
+INDE.US,D,20250529,000000,29.36,29.4533,29.36,29.4533,445,0
+INDE.US,D,20250530,000000,29.279,29.3758,29.25,29.3758,585,0
+INDE.US,D,20250602,000000,29.36,29.5062,29.36,29.5062,160,0
+INDE.US,D,20250603,000000,29.29,29.37,29.2899,29.305,1247,0
+INDE.US,D,20250606,000000,29.88,29.89,29.88,29.89,403,0
+INDE.US,D,20250612,000000,29.72,29.72,29.58,29.6404,352,0
+INDE.US,D,20250613,000000,29.17,29.34,29.17,29.2299,792,0
+INDE.US,D,20250617,000000,29.35,29.4,29.2,29.31,3704,0
+INDE.US,D,20250618,000000,29.14,29.14,29.1164,29.1164,543,0
+INDE.US,D,20250620,000000,29.2714,29.2714,29.2375,29.2375,635,0
+INDE.US,D,20250623,000000,29.23,29.38,29.23,29.38,697,0
+INDE.US,D,20250624,000000,29.6756,29.6756,29.6595,29.6595,561,0
+INDE.US,D,20250625,000000,29.82,29.8556,29.78,29.7834,1087,0
+INDE.US,D,20250626,000000,30.3167,30.33,30,30.2878,3377,0
+INDE.US,D,20250630,000000,30.18,30.18,30.1162,30.1672,1627,0
+INDE.US,D,20250701,000000,30.1599,30.1776,30.1599,30.1776,397,0
+INDE.US,D,20250702,000000,29.97,30.1174,29.82,30.1174,5227,0
+INDE.US,D,20250703,000000,30.16,30.18,30.1485,30.1485,588,0
+INDE.US,D,20250707,000000,30.07,30.13,29.9908,29.9908,1622,0
+INDE.US,D,20250708,000000,30.21,30.211,30.21,30.211,430,0
+INDE.US,D,20250709,000000,30.26,30.26,30.26,30.26,243,0
+INDE.US,D,20250710,000000,30.1,30.25,30.1,30.13,721,0
+INDE.US,D,20250711,000000,29.92,29.9798,29.84,29.9798,728,0
+INDE.US,D,20250715,000000,30.01,30.01,30.01,30.01,196,0
+INDE.US,D,20250716,000000,30.04,30.2614,30.04,30.2614,211,0
+INDE.US,D,20250717,000000,30.05,30.05,30.05,30.05,175,0
+INDE.US,D,20250718,000000,29.94,29.94,29.8,29.8,1150,0
+INDE.US,D,20250721,000000,30.11,30.1127,30.0501,30.1127,705,0
+INDE.US,D,20250722,000000,30.15,30.33,30.15,30.21,1280,0
+INDE.US,D,20250723,000000,30.16,30.16,30.15,30.15,222,0
+INDE.US,D,20250724,000000,29.92,29.92,29.62,29.68,71880,0
+INDE.US,D,20250725,000000,29.4,29.4509,29.3494,29.4509,318,0
+INDE.US,D,20250728,000000,29.15,29.1555,29.15,29.15,1366,0
+INDE.US,D,20250730,000000,29.14,29.14,29.0981,29.0981,266,0
+INDE.US,D,20250731,000000,29.28,29.345,29.1,29.12,4596,0
+INDE.US,D,20250801,000000,29.29,29.3214,29.29,29.3214,103,0
+INDE.US,D,20250804,000000,29.1,29.171,29.09,29.093,625,0
+INDE.US,D,20250805,000000,28.9901,29.0442,28.9901,29.017,822,0
+INDE.US,D,20250806,000000,29.05,29.05,28.85,28.935,2030,0
+INDE.US,D,20250807,000000,29.19,29.3,29.19,29.24,845,0
+INDE.US,D,20250811,000000,29.04,29.13,29.04,29.13,331,0
+INDE.US,D,20250812,000000,29.08,29.18,29.08,29.18,199,0
+INDE.US,D,20250814,000000,29.22,29.2617,29.22,29.2565,446,0
+INDE.US,D,20250815,000000,29.38,29.49,29.38,29.4593,375,0
+INDE.US,D,20250819,000000,29.98,30.0226,29.98,30.0226,110,0
+INDE.US,D,20250821,000000,30.16,30.16,30.1596,30.1596,176,0
+INDE.US,D,20250822,000000,30.1756,30.1882,30.1756,30.1882,378,0
+INDE.US,D,20250825,000000,30.01,30.01,29.9623,29.9623,498,0
+INDE.US,D,20250827,000000,29.73,29.79,29.73,29.7699,4187,0
+INDE.US,D,20250828,000000,29.4,29.5293,29.4,29.5293,359,0
+INDE.US,D,20250903,000000,29.64,29.76,29.43,29.71,1047,0
+INDE.US,D,20250904,000000,29.5,29.5991,29.5,29.5991,626,0
+INDE.US,D,20250905,000000,29.5604,29.6799,29.5604,29.5947,741,0
+INDE.US,D,20250908,000000,29.8156,29.8156,29.7992,29.7992,940,0
+INDE.US,D,20250909,000000,30.03,30.03,29.9903,29.9903,227,0
+INDE.US,D,20250910,000000,30.18,30.36,30.18,30.28,2000,0
+INDE.US,D,20250912,000000,30.34,30.34,30.22,30.2254,435,0
+INDE.US,D,20250918,000000,30.5,30.546,30.49,30.546,834,0
+INDE.US,D,20250924,000000,29.9,29.9395,29.8005,29.8005,1657,0
+INDE.US,D,20250925,000000,29.76,29.77,29.679,29.6952,1554,0
+INDE.US,D,20251001,000000,29.7744,29.7744,29.681,29.681,448,0
+INDE.US,D,20251002,000000,29.67,29.67,29.6282,29.6282,345,0
+INDE.US,D,20251003,000000,29.74,29.7401,29.7248,29.7248,725,0
+INDE.US,D,20251007,000000,30.18,30.18,30.135,30.135,457,0
+INDE.US,D,20251009,000000,30.1614,30.175,30.1614,30.175,929,0
+INDE.US,D,20251013,000000,30.48,30.49,30.4,30.4,704,0
+INDE.US,D,20251014,000000,30.31,30.31,30.28,30.28,992,0
+INDE.US,D,20251017,000000,31.0867,31.25,30.93,31.25,4099,0
+INDE.US,D,20251020,000000,31.16,31.19,31.08,31.1635,1071,0
+INDE.US,D,20251021,000000,31.04,31.17,30.93,30.9849,1745,0
+INDE.US,D,20251027,000000,30.92,30.92,30.8801,30.917,3183,0
+INDE.US,D,20251029,000000,30.68,30.68,30.669,30.669,172,0
+INDE.US,D,20251031,000000,30.4,30.47,30.35,30.47,893,0
+INDE.US,D,20251103,000000,30.79,30.88,30.79,30.815,534,0
+INDE.US,D,20251105,000000,30.9,31.1052,30.9,31.1052,1240,0
+INDE.US,D,20251106,000000,30.63,30.6505,30.63,30.6505,238,0
+INDE.US,D,20251107,000000,30.8,30.8421,30.8,30.8421,267,0
+INDE.US,D,20251112,000000,31.16,31.2,31.1097,31.1367,1014,0
+INDE.US,D,20251117,000000,31.2,31.2,31.0185,31.0185,565,0
+INDE.US,D,20251120,000000,31.1,31.1,30.9699,31.0096,2190,0
+INDE.US,D,20251121,000000,30.593,30.77,30.5726,30.5726,968,0
+INDE.US,D,20251125,000000,30.73,30.7987,30.73,30.7987,191,0
+INDE.US,D,20251126,000000,30.97,31.1,30.97,31.094,2213,0
+INDE.US,D,20251128,000000,31.08,31.185,30.85,31.1541,1608,0
+INDE.US,D,20251201,000000,30.93,31,30.9142,30.9142,683,0
+INDE.US,D,20251203,000000,30.38,30.38,30.37,30.3734,433,0
+INDE.US,D,20251204,000000,30.54,30.58,30.54,30.5608,294,0
+INDE.US,D,20251205,000000,30.56,30.56,30.495,30.495,1312,0
+INDE.US,D,20251209,000000,30.3101,30.3399,30.1901,30.2803,1615,0
+INDE.US,D,20251210,000000,30.2747,30.2774,30.2747,30.2774,840,0
+INDE.US,D,20251212,000000,30.01,30.0458,30.01,30.0458,241,0
+INDE.US,D,20251217,000000,29.45,29.4519,29.45,29.4519,226,0
+INDE.US,D,20251219,000000,30.1,30.58,30.1,30.3772,8444,0
+INDE.US,D,20251222,000000,30.416,30.52,30.416,30.494,4574,0
+INDE.US,D,20251223,000000,30.37,30.5259,30.37,30.5259,2486,0
+INDE.US,D,20251230,000000,29.8,29.9,29.794,29.8589,3635,0
+INDE.US,D,20260105,000000,30.0002,30.0002,30,30,529,0
+INDE.US,D,20260106,000000,29.877,29.877,29.8694,29.8694,303,0
+INDE.US,D,20260107,000000,30.12,30.13,30.11,30.13,778,0
+INDE.US,D,20260108,000000,29.984,30.0395,29.984,29.99,540,0
+INDE.US,D,20260109,000000,29.55,29.6553,29.55,29.6553,5415,0
+INDE.US,D,20260112,000000,29.66,29.66,29.51,29.5399,5017,0
+INDE.US,D,20260113,000000,29.45,29.45,29.44,29.44,3958,0
+INDE.US,D,20260114,000000,29.51,29.6017,29.51,29.6017,803,0
+INDE.US,D,20260115,000000,29.62,29.62,29.491,29.55,2053,0
+INDE.US,D,20260120,000000,28.85,29.14,28.62,28.6378,2465,0
+INDE.US,D,20260121,000000,28.665,28.6954,28.6,28.6954,858,0
+INDE.US,D,20260123,000000,28.065,28.09,28.065,28.09,619,0
+INDE.US,D,20260126,000000,28.34,28.53,28.23,28.2728,2500,0
+INDE.US,D,20260127,000000,28.325,28.325,28.2,28.299,471,0
+INDE.US,D,20260128,000000,28.27,28.29,28.185,28.2604,2352,0
+INDE.US,D,20260129,000000,28.4,28.4,28.17,28.259,836,0
+INDE.US,D,20260130,000000,28.355,28.355,28.265,28.3059,1321,0
+INDE.US,D,20260202,000000,29,29.26,29,29.1564,2928,0
+INDE.US,D,20260203,000000,29.125,29.25,28.9,28.998,1453,0
+INDE.US,D,20260204,000000,29.08,29.26,29.08,29.1971,11837,0
+INDE.US,D,20260205,000000,29,29.29,29,29.18,186739,0
+INDE.US,D,20260206,000000,29.27,29.4135,29.24,29.24,4773,0
+INDE.US,D,20260209,000000,29.57,29.63,29.53,29.5893,2147,0
+INDE.US,D,20260210,000000,29.83,29.96,29.83,29.8541,20231,0
+INDE.US,D,20260211,000000,29.76,29.83,29.65,29.6809,5736,0
+INDE.US,D,20260212,000000,29.4901,29.56,29.4901,29.54,979,0
+INDE.US,D,20260213,000000,29.31,29.3477,29.28,29.3477,557,0
+INDE.US,D,20260217,000000,29.44,29.515,29.34,29.515,1803,0
+INDE.US,D,20260218,000000,29.5716,29.5716,29.52,29.5201,1435,0
diff --git a/daily/us/nyse etfs/1/iqm.us.txt b/daily/us/nyse etfs/1/iqm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8688315caf4775bfc302be7aa03acb9414af57df
--- /dev/null
+++ b/daily/us/nyse etfs/1/iqm.us.txt	
@@ -0,0 +1,1494 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IQM.US,D,20200302,000000,24.728,24.856,24.728,24.856,421,0
+IQM.US,D,20200303,000000,27.025,27.025,24.469,24.469,1621,0
+IQM.US,D,20200304,000000,25.016,25.223,25.016,25.223,60035,0
+IQM.US,D,20200305,000000,24.478,24.478,24.478,24.478,50,0
+IQM.US,D,20200306,000000,23.517,23.905,23.447,23.905,5016,0
+IQM.US,D,20200309,000000,22.637,22.637,22.171,22.171,419,0
+IQM.US,D,20200310,000000,23.053,23.053,23.053,23.053,20,0
+IQM.US,D,20200311,000000,22.488,22.488,22.012,22.012,300,0
+IQM.US,D,20200312,000000,20.139,20.139,19.821,19.821,210,0
+IQM.US,D,20200313,000000,20.309,20.928,20.309,20.928,547,0
+IQM.US,D,20200316,000000,20.099,20.099,18.405,18.405,1172,0
+IQM.US,D,20200317,000000,19.184,19.184,19.184,19.184,15,0
+IQM.US,D,20200318,000000,17.687,17.687,17.687,17.687,5,0
+IQM.US,D,20200319,000000,18.131,18.131,18.131,18.131,5,0
+IQM.US,D,20200320,000000,18.19,18.19,17.821,17.821,1013,0
+IQM.US,D,20200323,000000,17.612,17.612,17.612,17.612,31,0
+IQM.US,D,20200324,000000,17.612,17.612,17.612,17.612,3,0
+IQM.US,D,20200325,000000,20.389,20.399,20.022,20.022,30045,0
+IQM.US,D,20200326,000000,20.993,20.993,20.993,20.993,20,0
+IQM.US,D,20200327,000000,22.687,22.687,20.233,20.455,928,0
+IQM.US,D,20200330,000000,20.761,20.878,20.761,20.866,1713,0
+IQM.US,D,20200331,000000,20.606,20.606,20.606,20.606,10,0
+IQM.US,D,20200401,000000,19.469,19.469,19.294,19.294,537,0
+IQM.US,D,20200402,000000,19.289,19.412,19.289,19.412,210,0
+IQM.US,D,20200403,000000,19.177,19.177,19.177,19.177,9,0
+IQM.US,D,20200406,000000,20.469,20.892,20.469,20.892,511,0
+IQM.US,D,20200407,000000,20.82,20.82,20.82,20.82,37,0
+IQM.US,D,20200408,000000,21.647,21.647,21.647,21.647,5,0
+IQM.US,D,20200409,000000,21.94,21.94,21.94,21.94,15,0
+IQM.US,D,20200413,000000,21.988,21.988,21.846,21.846,480,0
+IQM.US,D,20200414,000000,22.82,22.82,22.82,22.82,19,0
+IQM.US,D,20200415,000000,22.318,22.353,22.318,22.353,336,0
+IQM.US,D,20200416,000000,22.517,22.71,22.517,22.71,106,0
+IQM.US,D,20200417,000000,23.287,23.652,23.233,23.443,948,0
+IQM.US,D,20200420,000000,23.247,23.247,23.247,23.247,11,0
+IQM.US,D,20200421,000000,22.227,22.266,22.227,22.266,167,0
+IQM.US,D,20200422,000000,22.833,22.954,22.833,22.954,100,0
+IQM.US,D,20200423,000000,22.952,22.952,22.952,22.952,6,0
+IQM.US,D,20200424,000000,23.27,23.27,23.27,23.27,5,0
+IQM.US,D,20200427,000000,23.777,23.847,23.587,23.841,1156,0
+IQM.US,D,20200428,000000,23.744,23.744,23.744,23.744,33,0
+IQM.US,D,20200429,000000,24.568,24.568,24.568,24.568,50,0
+IQM.US,D,20200430,000000,24.385,24.386,23.999,23.999,1018,0
+IQM.US,D,20200501,000000,23.737,23.737,23.046,23.046,535,0
+IQM.US,D,20200504,000000,23.347,23.347,23.347,23.347,3,0
+IQM.US,D,20200505,000000,23.834,23.834,23.834,23.834,41,0
+IQM.US,D,20200506,000000,24.164,24.164,24.164,24.164,12,0
+IQM.US,D,20200507,000000,24.619,24.619,24.619,24.619,53,0
+IQM.US,D,20200508,000000,25.27,25.27,25.27,25.27,60,0
+IQM.US,D,20200511,000000,24.526,25.371,24.526,25.371,557,0
+IQM.US,D,20200512,000000,25.956,25.956,24.922,24.922,450,0
+IQM.US,D,20200513,000000,24.836,24.836,24.285,24.285,124,0
+IQM.US,D,20200514,000000,24.117,24.527,23.857,24.527,1594,0
+IQM.US,D,20200515,000000,24.385,24.628,24.385,24.628,108,0
+IQM.US,D,20200518,000000,25.536,25.536,25.461,25.461,803,0
+IQM.US,D,20200519,000000,25.486,25.486,25.398,25.398,275,0
+IQM.US,D,20200520,000000,25.936,25.936,25.925,25.925,218,0
+IQM.US,D,20200521,000000,25.643,25.643,25.643,25.643,28,0
+IQM.US,D,20200522,000000,25.798,25.798,25.798,25.798,209,0
+IQM.US,D,20200526,000000,26.018,26.018,26.018,26.018,2,0
+IQM.US,D,20200527,000000,25.628,26.061,25.628,26.061,472,0
+IQM.US,D,20200528,000000,26.224,26.235,26.151,26.151,772,0
+IQM.US,D,20200529,000000,26.686,26.686,26.686,26.686,40,0
+IQM.US,D,20200601,000000,27.071,27.071,27.071,27.071,181,0
+IQM.US,D,20200602,000000,27.114,27.238,27.114,27.238,264,0
+IQM.US,D,20200603,000000,27.591,27.591,27.591,27.591,38,0
+IQM.US,D,20200604,000000,27.595,27.595,27.185,27.196,222,0
+IQM.US,D,20200605,000000,27.884,27.884,27.857,27.857,110,0
+IQM.US,D,20200608,000000,27.973,27.973,27.961,27.961,166,0
+IQM.US,D,20200609,000000,27.964,27.964,27.905,27.905,198,0
+IQM.US,D,20200610,000000,28.373,28.373,28.235,28.235,338,0
+IQM.US,D,20200611,000000,27.225,27.225,26.495,26.555,4328,0
+IQM.US,D,20200612,000000,27.765,27.914,26.693,26.693,2734,0
+IQM.US,D,20200615,000000,26.205,27.259,26.205,27.259,1630,0
+IQM.US,D,20200616,000000,27.585,27.608,27.585,27.608,302,0
+IQM.US,D,20200617,000000,27.904,27.904,27.829,27.829,617,0
+IQM.US,D,20200618,000000,27.938,27.938,27.938,27.938,18,0
+IQM.US,D,20200619,000000,28.194,28.224,27.894,27.981,1941,0
+IQM.US,D,20200622,000000,28.194,28.237,28.194,28.237,1296,0
+IQM.US,D,20200623,000000,28.352,28.352,28.352,28.352,181,0
+IQM.US,D,20200624,000000,27.984,27.984,27.579,27.579,756,0
+IQM.US,D,20200625,000000,27.802,27.802,27.802,27.802,129,0
+IQM.US,D,20200626,000000,27.365,27.365,27.365,27.365,26,0
+IQM.US,D,20200629,000000,27.559,27.597,27.559,27.597,252,0
+IQM.US,D,20200630,000000,28.214,28.3,28.174,28.3,1219,0
+IQM.US,D,20200701,000000,28.287,28.287,28.287,28.287,326,0
+IQM.US,D,20200702,000000,28.714,28.744,28.573,28.573,969,0
+IQM.US,D,20200706,000000,29.274,29.37,29.274,29.37,1179,0
+IQM.US,D,20200707,000000,29.594,29.624,29.301,29.301,5014,0
+IQM.US,D,20200708,000000,29.614,29.659,29.504,29.659,18325,0
+IQM.US,D,20200709,000000,29.542,29.991,29.542,29.991,253,0
+IQM.US,D,20200710,000000,29.883,30.075,29.823,30.075,546,0
+IQM.US,D,20200713,000000,30.653,30.673,29.314,29.335,2449,0
+IQM.US,D,20200714,000000,29.384,29.751,29.384,29.751,239,0
+IQM.US,D,20200715,000000,30.083,30.312,30.083,30.298,446,0
+IQM.US,D,20200716,000000,29.684,29.993,29.684,29.899,1810,0
+IQM.US,D,20200717,000000,30.35,30.35,30.35,30.35,22,0
+IQM.US,D,20200720,000000,31.173,31.218,31.083,31.218,682,0
+IQM.US,D,20200721,000000,31.253,31.253,30.979,30.979,1186,0
+IQM.US,D,20200722,000000,31.146,31.146,31.146,31.146,7,0
+IQM.US,D,20200723,000000,30.786,30.786,30.786,30.786,309,0
+IQM.US,D,20200724,000000,30.191,30.191,30.191,30.191,5309,0
+IQM.US,D,20200727,000000,30.273,31.04,30.273,31.04,1206,0
+IQM.US,D,20200728,000000,30.676,30.676,30.517,30.517,496,0
+IQM.US,D,20200729,000000,31.143,31.163,31.094,31.094,3682,0
+IQM.US,D,20200730,000000,31.273,31.273,30.863,31.202,697,0
+IQM.US,D,20200731,000000,31.243,31.303,31.093,31.192,2885,0
+IQM.US,D,20200803,000000,31.657,31.822,31.642,31.812,1267,0
+IQM.US,D,20200804,000000,32.352,32.352,32.032,32.224,1678,0
+IQM.US,D,20200805,000000,32.202,32.542,32.202,32.454,1865,0
+IQM.US,D,20200806,000000,32.431,32.431,32.431,32.431,290,0
+IQM.US,D,20200807,000000,32.441,32.442,31.782,31.954,2535,0
+IQM.US,D,20200810,000000,31.782,31.782,31.622,31.626,1902,0
+IQM.US,D,20200811,000000,31.433,31.433,31.123,31.123,10206,0
+IQM.US,D,20200812,000000,31.852,31.911,31.852,31.911,1856,0
+IQM.US,D,20200813,000000,32.082,32.432,32.082,32.326,235,0
+IQM.US,D,20200814,000000,32.151,32.151,32.151,32.151,161,0
+IQM.US,D,20200817,000000,32.712,32.898,32.685,32.898,751,0
+IQM.US,D,20200818,000000,32.977,33.141,32.977,33.034,705,0
+IQM.US,D,20200819,000000,33.197,33.232,33.192,33.193,1138,0
+IQM.US,D,20200820,000000,33.451,33.451,33.381,33.381,2073,0
+IQM.US,D,20200821,000000,34.891,34.891,33.321,33.496,4051,0
+IQM.US,D,20200824,000000,33.981,33.981,33.551,33.551,335,0
+IQM.US,D,20200825,000000,33.481,33.851,33.481,33.83,1812,0
+IQM.US,D,20200826,000000,34.191,34.283,34.191,34.283,1483,0
+IQM.US,D,20200827,000000,34.351,34.491,34.346,34.407,3870,0
+IQM.US,D,20200828,000000,34.51,34.557,34.481,34.557,840,0
+IQM.US,D,20200831,000000,34.871,35.112,34.871,35.112,1402,0
+IQM.US,D,20200901,000000,35.29,35.51,35.29,35.486,2171,0
+IQM.US,D,20200902,000000,35.48,35.938,35.18,35.914,1307,0
+IQM.US,D,20200903,000000,35.91,35.91,33.591,33.811,2363,0
+IQM.US,D,20200904,000000,32.732,33.411,32.427,33.342,2301,0
+IQM.US,D,20200908,000000,31.982,32.357,29.983,31.636,3315,0
+IQM.US,D,20200909,000000,32.43,32.811,32.353,32.811,8380,0
+IQM.US,D,20200910,000000,33.142,33.142,32.42,32.42,1630,0
+IQM.US,D,20200911,000000,33.082,33.082,32.187,32.187,1867,0
+IQM.US,D,20200914,000000,33.307,33.307,33.307,33.307,421,0
+IQM.US,D,20200915,000000,33.973,33.973,33.973,33.973,420,0
+IQM.US,D,20200916,000000,34.031,34.041,33.629,33.629,2094,0
+IQM.US,D,20200917,000000,32.982,33.242,32.982,33.242,5366,0
+IQM.US,D,20200918,000000,33.311,33.433,33.273,33.273,427,0
+IQM.US,D,20200921,000000,34.151,34.151,32.902,33.053,654,0
+IQM.US,D,20200922,000000,33.511,33.511,32.842,33.213,1010,0
+IQM.US,D,20200923,000000,32.942,32.942,32.201,32.201,5531,0
+IQM.US,D,20200924,000000,31.847,32.692,31.847,32.312,1826,0
+IQM.US,D,20200925,000000,31.672,33.11,31.672,33.11,552,0
+IQM.US,D,20200928,000000,34.131,34.131,33.611,33.679,984,0
+IQM.US,D,20200929,000000,33.961,33.961,33.857,33.857,1187,0
+IQM.US,D,20200930,000000,34.321,34.321,33.981,34.149,2277,0
+IQM.US,D,20201001,000000,34.495,34.571,34.409,34.571,892,0
+IQM.US,D,20201002,000000,34.021,34.021,33.731,33.731,667,0
+IQM.US,D,20201005,000000,34.991,34.991,34.211,34.467,14792,0
+IQM.US,D,20201006,000000,34.451,34.72,34.24,34.24,2826,0
+IQM.US,D,20201007,000000,35.061,35.12,34.781,35.109,4883,0
+IQM.US,D,20201008,000000,35.23,35.25,35.23,35.25,470,0
+IQM.US,D,20201009,000000,35.62,35.8,35.62,35.8,1031,0
+IQM.US,D,20201012,000000,36.52,36.52,36.01,36.318,6041,0
+IQM.US,D,20201013,000000,36.33,36.51,36.33,36.382,3595,0
+IQM.US,D,20201014,000000,36.78,36.78,36.34,36.34,1962,0
+IQM.US,D,20201015,000000,35.2,36.212,35.2,36.212,540,0
+IQM.US,D,20201016,000000,36.4,36.44,36.179,36.179,2305,0
+IQM.US,D,20201019,000000,36.165,36.235,35.745,35.745,1257,0
+IQM.US,D,20201020,000000,35.89,36,35.65,35.669,2794,0
+IQM.US,D,20201021,000000,35.705,35.705,35.39,35.39,11375,0
+IQM.US,D,20201022,000000,36.08,36.08,35.509,35.509,331,0
+IQM.US,D,20201023,000000,35.48,35.66,35.48,35.66,1800,0
+IQM.US,D,20201026,000000,35.8,35.98,34.911,35.002,3226,0
+IQM.US,D,20201027,000000,35.043,35.043,35.043,35.043,449,0
+IQM.US,D,20201028,000000,35.15,35.15,33.932,33.932,2753,0
+IQM.US,D,20201029,000000,34.031,34.328,34.031,34.328,933,0
+IQM.US,D,20201030,000000,33.981,34.015,33.262,33.362,3112,0
+IQM.US,D,20201102,000000,33.851,33.851,33.692,33.692,264,0
+IQM.US,D,20201103,000000,34.88,34.88,34.88,34.88,44,0
+IQM.US,D,20201104,000000,35.25,35.669,35.25,35.669,3576,0
+IQM.US,D,20201105,000000,36.59,36.62,36.342,36.58,15729,0
+IQM.US,D,20201106,000000,37.219,37.219,37.211,37.211,881,0
+IQM.US,D,20201109,000000,37.409,37.439,36.969,36.969,16842,0
+IQM.US,D,20201110,000000,36.23,36.23,36.135,36.156,2278,0
+IQM.US,D,20201111,000000,36.888,36.918,36.831,36.831,4600,0
+IQM.US,D,20201112,000000,36.919,36.919,36.483,36.483,816,0
+IQM.US,D,20201113,000000,36.785,36.871,36.749,36.871,591,0
+IQM.US,D,20201116,000000,37.016,37.016,37.016,37.016,100,0
+IQM.US,D,20201117,000000,37.469,37.469,37.054,37.127,1971,0
+IQM.US,D,20201118,000000,37.209,37.539,37.209,37.36,3035,0
+IQM.US,D,20201119,000000,37.634,38.018,37.634,37.933,1357,0
+IQM.US,D,20201120,000000,38.049,38.229,37.924,37.924,1553,0
+IQM.US,D,20201123,000000,38.199,38.439,38.199,38.308,2579,0
+IQM.US,D,20201124,000000,38.499,38.659,38.479,38.62,1113,0
+IQM.US,D,20201125,000000,38.659,39.018,38.618,38.951,2832,0
+IQM.US,D,20201127,000000,39.698,39.698,39.588,39.63,6612,0
+IQM.US,D,20201130,000000,39.758,39.828,39.393,39.663,1062,0
+IQM.US,D,20201201,000000,40.168,40.198,40.078,40.119,1739,0
+IQM.US,D,20201202,000000,40.119,40.119,39.198,39.575,3416,0
+IQM.US,D,20201203,000000,39.978,40.078,39.929,39.929,1608,0
+IQM.US,D,20201204,000000,40.408,40.747,40.408,40.738,12694,0
+IQM.US,D,20201207,000000,40.738,40.997,40.727,40.917,2624,0
+IQM.US,D,20201208,000000,41.047,41.434,41.047,41.434,1488,0
+IQM.US,D,20201209,000000,41.427,41.457,40.478,40.617,4797,0
+IQM.US,D,20201210,000000,40.877,40.992,40.837,40.992,1722,0
+IQM.US,D,20201211,000000,41.077,41.077,40.274,40.696,2831,0
+IQM.US,D,20201214,000000,40.388,41.133,40.388,41.133,698,0
+IQM.US,D,20201215,000000,41.247,41.577,41.247,41.566,2989,0
+IQM.US,D,20201216,000000,41.557,41.557,41.367,41.394,2404,0
+IQM.US,D,20201217,000000,42.032,42.255,41.967,42.255,3973,0
+IQM.US,D,20201218,000000,42.556,42.556,42.356,42.365,4227,0
+IQM.US,D,20201221,000000,41.897,42.439,41.897,42.439,1622,0
+IQM.US,D,20201222,000000,43.166,43.166,42.731,42.92,1343,0
+IQM.US,D,20201223,000000,43.236,43.406,43.205,43.205,1368,0
+IQM.US,D,20201224,000000,43.636,43.976,43.036,43.148,2037,0
+IQM.US,D,20201228,000000,43.606,43.606,43.131,43.131,1143,0
+IQM.US,D,20201229,000000,42.896,42.986,42.666,42.939,3501,0
+IQM.US,D,20201230,000000,43.486,43.626,43.426,43.479,8489,0
+IQM.US,D,20201231,000000,43.356,43.416,43.331,43.404,758,0
+IQM.US,D,20210104,000000,43.802,43.802,42.766,42.999,4132,0
+IQM.US,D,20210105,000000,43.386,43.606,43.386,43.606,2594,0
+IQM.US,D,20210106,000000,43.976,43.976,43.504,43.504,2845,0
+IQM.US,D,20210107,000000,44.895,45.415,44.895,45.415,51124,0
+IQM.US,D,20210108,000000,47.224,47.224,45.525,46.114,5981,0
+IQM.US,D,20210111,000000,45.525,45.884,45.465,45.588,2375,0
+IQM.US,D,20210112,000000,45.914,46.144,45.914,46.068,10145,0
+IQM.US,D,20210113,000000,45.875,46.174,45.875,46.081,4154,0
+IQM.US,D,20210114,000000,46.874,47.034,46.621,46.621,5194,0
+IQM.US,D,20210115,000000,46.814,46.814,46.184,46.184,3377,0
+IQM.US,D,20210119,000000,45.974,46.994,45.974,46.993,9747,0
+IQM.US,D,20210120,000000,47.644,47.883,47.624,47.639,2213,0
+IQM.US,D,20210121,000000,49.273,49.273,47.615,47.743,3432,0
+IQM.US,D,20210122,000000,47.743,47.743,47.429,47.732,2068,0
+IQM.US,D,20210125,000000,49.852,49.852,47.398,47.901,10389,0
+IQM.US,D,20210126,000000,47.693,47.723,47.629,47.629,2925,0
+IQM.US,D,20210127,000000,47.664,47.983,46.175,46.264,11998,0
+IQM.US,D,20210128,000000,46.575,46.624,46.474,46.474,1510,0
+IQM.US,D,20210129,000000,45.875,45.875,44.455,44.84,4575,0
+IQM.US,D,20210201,000000,45.495,46.03,45.055,45.99,3600,0
+IQM.US,D,20210202,000000,46.664,46.894,46.664,46.792,3531,0
+IQM.US,D,20210203,000000,48.433,48.433,46.363,46.363,2750,0
+IQM.US,D,20210204,000000,46.804,46.973,46.763,46.941,1853,0
+IQM.US,D,20210205,000000,47.119,47.384,47.119,47.331,1128,0
+IQM.US,D,20210208,000000,48.243,48.243,47.983,48.096,1479,0
+IQM.US,D,20210209,000000,48.313,48.313,48.176,48.176,934,0
+IQM.US,D,20210210,000000,48.043,48.263,47.933,47.96,4331,0
+IQM.US,D,20210211,000000,48.963,48.963,48.643,48.876,8628,0
+IQM.US,D,20210212,000000,48.723,49.398,48.723,49.398,4154,0
+IQM.US,D,20210216,000000,49.153,49.827,48.841,48.841,7338,0
+IQM.US,D,20210217,000000,48.823,48.823,47.664,48.207,55864,0
+IQM.US,D,20210218,000000,48.133,48.133,47.104,47.502,2135,0
+IQM.US,D,20210219,000000,47.863,48.483,47.863,48.036,5995,0
+IQM.US,D,20210222,000000,47.723,47.723,46.275,46.275,7476,0
+IQM.US,D,20210223,000000,46.174,46.174,44.315,45.625,10391,0
+IQM.US,D,20210224,000000,45.47,46.342,44.945,46.342,3994,0
+IQM.US,D,20210225,000000,45.975,45.975,43.896,44.13,6980,0
+IQM.US,D,20210226,000000,44.445,44.905,44.442,44.531,1410,0
+IQM.US,D,20210301,000000,45.515,45.801,45.515,45.801,3099,0
+IQM.US,D,20210302,000000,45.984,45.984,44.803,44.803,2536,0
+IQM.US,D,20210303,000000,44.146,44.146,43.196,43.212,1252,0
+IQM.US,D,20210304,000000,42.736,42.736,40.907,41.404,8252,0
+IQM.US,D,20210305,000000,41.527,41.563,39.808,41.563,8333,0
+IQM.US,D,20210308,000000,40.697,41.476,39.628,39.668,5431,0
+IQM.US,D,20210309,000000,41.16,42.127,41.097,41.91,5078,0
+IQM.US,D,20210310,000000,42.296,42.296,41.831,41.831,1735,0
+IQM.US,D,20210311,000000,42.027,43.288,42.027,43.288,2132,0
+IQM.US,D,20210312,000000,42.986,43.012,42.881,43.012,1028,0
+IQM.US,D,20210315,000000,43.586,43.696,43.071,43.695,2387,0
+IQM.US,D,20210316,000000,43.946,43.946,43.343,43.343,1037,0
+IQM.US,D,20210317,000000,43.556,43.556,42.791,43.449,1570,0
+IQM.US,D,20210318,000000,42.526,42.716,41.888,41.888,1617,0
+IQM.US,D,20210319,000000,42.132,42.184,42.132,42.184,326,0
+IQM.US,D,20210322,000000,42.976,43.126,42.97,42.97,894,0
+IQM.US,D,20210323,000000,42.896,42.896,42.213,42.213,2134,0
+IQM.US,D,20210324,000000,42.167,42.336,41.372,41.372,1090,0
+IQM.US,D,20210325,000000,40.662,41.535,40.662,41.535,499,0
+IQM.US,D,20210326,000000,41.637,42.276,41.637,42.276,710,0
+IQM.US,D,20210329,000000,41.784,41.881,41.767,41.881,1314,0
+IQM.US,D,20210330,000000,41.597,42.093,41.597,42.093,484,0
+IQM.US,D,20210331,000000,43.086,43.466,43.086,43.245,2993,0
+IQM.US,D,20210401,000000,44.09,44.129,44.066,44.129,800,0
+IQM.US,D,20210405,000000,44.755,44.835,44.665,44.832,1970,0
+IQM.US,D,20210406,000000,44.775,45.135,44.686,44.726,1466,0
+IQM.US,D,20210407,000000,45.235,45.235,44.325,44.339,1914,0
+IQM.US,D,20210408,000000,44.955,45.063,44.955,45.063,714,0
+IQM.US,D,20210409,000000,45.005,45.238,45.005,45.238,1680,0
+IQM.US,D,20210412,000000,45.235,45.241,44.955,45.241,866,0
+IQM.US,D,20210413,000000,45.715,46.304,45.715,46.289,4561,0
+IQM.US,D,20210414,000000,46.564,46.704,45.84,45.84,1188,0
+IQM.US,D,20210415,000000,46.474,46.524,46.244,46.524,2859,0
+IQM.US,D,20210416,000000,46.024,46.471,46.024,46.471,1708,0
+IQM.US,D,20210419,000000,45.725,45.725,45.215,45.447,7973,0
+IQM.US,D,20210420,000000,45.645,45.645,44.975,45.162,3636,0
+IQM.US,D,20210421,000000,45.66,46.177,45.66,46.177,3452,0
+IQM.US,D,20210422,000000,46.209,46.234,45.799,45.799,1131,0
+IQM.US,D,20210423,000000,46.184,46.619,46.184,46.619,743,0
+IQM.US,D,20210426,000000,46.864,47.217,46.844,47.217,3682,0
+IQM.US,D,20210427,000000,47.214,47.214,46.634,46.796,1347,0
+IQM.US,D,20210428,000000,46.754,46.754,46.614,46.614,1436,0
+IQM.US,D,20210429,000000,46.144,46.144,46.144,46.144,317,0
+IQM.US,D,20210430,000000,45.785,45.785,45.66,45.66,1206,0
+IQM.US,D,20210503,000000,45.685,45.685,45.235,45.235,845,0
+IQM.US,D,20210504,000000,44.325,44.325,43.996,44.144,1041,0
+IQM.US,D,20210505,000000,44.455,44.84,44.209,44.209,227,0
+IQM.US,D,20210506,000000,43.486,43.892,43.486,43.892,864,0
+IQM.US,D,20210507,000000,44.815,44.815,44.475,44.508,1367,0
+IQM.US,D,20210510,000000,44.745,44.745,42.933,42.933,1273,0
+IQM.US,D,20210511,000000,42.077,43.026,42.077,42.88,2423,0
+IQM.US,D,20210512,000000,42.496,42.496,41.403,41.403,538,0
+IQM.US,D,20210513,000000,40.228,41.957,40.228,41.695,1254,0
+IQM.US,D,20210514,000000,42.769,42.769,42.769,42.769,61,0
+IQM.US,D,20210517,000000,42.776,42.776,41.957,42.195,3925,0
+IQM.US,D,20210518,000000,42.526,42.566,42.129,42.129,363,0
+IQM.US,D,20210519,000000,42.111,42.111,42.111,42.111,117,0
+IQM.US,D,20210520,000000,43.136,43.161,43.136,43.161,702,0
+IQM.US,D,20210521,000000,43.426,43.426,42.944,42.944,427,0
+IQM.US,D,20210524,000000,43.746,43.76,43.746,43.76,1404,0
+IQM.US,D,20210525,000000,44.525,44.525,43.921,43.921,1503,0
+IQM.US,D,20210526,000000,44.133,44.133,44.133,44.133,67,0
+IQM.US,D,20210527,000000,44.367,44.44,44.367,44.44,263,0
+IQM.US,D,20210528,000000,44.75,44.75,44.64,44.64,5025,0
+IQM.US,D,20210601,000000,44.475,44.575,44.475,44.575,1671,0
+IQM.US,D,20210602,000000,44.575,44.575,44.485,44.489,319,0
+IQM.US,D,20210603,000000,44.15,44.265,44.048,44.048,1644,0
+IQM.US,D,20210604,000000,44.935,44.983,44.835,44.983,1338,0
+IQM.US,D,20210607,000000,44.735,44.983,44.735,44.983,299,0
+IQM.US,D,20210608,000000,45.032,45.032,45.032,45.032,95,0
+IQM.US,D,20210609,000000,44.946,45.07,44.88,44.88,2269,0
+IQM.US,D,20210610,000000,45.451,45.451,45.451,45.451,49,0
+IQM.US,D,20210611,000000,45.475,45.746,45.475,45.746,632,0
+IQM.US,D,20210614,000000,46.211,46.211,46.211,46.211,90,0
+IQM.US,D,20210615,000000,45.974,45.974,45.835,45.835,545,0
+IQM.US,D,20210616,000000,45.934,45.934,45.375,45.689,1387,0
+IQM.US,D,20210617,000000,46.089,46.094,46.064,46.064,657,0
+IQM.US,D,20210618,000000,45.775,45.775,45.593,45.593,468,0
+IQM.US,D,20210621,000000,45.515,46.009,45.515,45.95,986,0
+IQM.US,D,20210622,000000,45.974,46.42,45.974,46.42,407,0
+IQM.US,D,20210623,000000,46.424,46.854,46.424,46.719,573,0
+IQM.US,D,20210624,000000,47.324,47.374,47.268,47.268,469,0
+IQM.US,D,20210625,000000,47.244,47.281,47.244,47.246,478,0
+IQM.US,D,20210628,000000,47.624,47.756,47.624,47.756,1327,0
+IQM.US,D,20210629,000000,47.916,47.916,47.916,47.916,142,0
+IQM.US,D,20210630,000000,48.213,48.213,47.783,47.827,1136,0
+IQM.US,D,20210701,000000,47.639,47.639,47.518,47.518,482,0
+IQM.US,D,20210702,000000,47.834,47.976,47.834,47.976,385,0
+IQM.US,D,20210706,000000,47.983,47.983,47.969,47.969,242,0
+IQM.US,D,20210707,000000,47.973,47.973,47.664,47.783,4681,0
+IQM.US,D,20210708,000000,46.929,47.435,46.929,47.435,1170,0
+IQM.US,D,20210709,000000,47.942,47.96,47.942,47.96,158,0
+IQM.US,D,20210712,000000,47.973,48.283,47.973,48.277,613,0
+IQM.US,D,20210713,000000,48.783,48.783,48.033,48.066,1778,0
+IQM.US,D,20210714,000000,48.333,48.333,47.777,47.777,968,0
+IQM.US,D,20210715,000000,47.054,47.163,47.034,47.163,4876,0
+IQM.US,D,20210716,000000,47.174,47.174,46.734,46.734,276,0
+IQM.US,D,20210719,000000,46.624,46.624,45.865,46.342,806,0
+IQM.US,D,20210720,000000,46.374,47.375,46.374,47.375,229,0
+IQM.US,D,20210721,000000,47.91,47.91,47.91,47.91,103,0
+IQM.US,D,20210722,000000,48.023,48.086,48.023,48.086,234,0
+IQM.US,D,20210723,000000,48.547,48.547,48.547,48.547,183,0
+IQM.US,D,20210726,000000,48.573,48.573,48.273,48.297,996,0
+IQM.US,D,20210727,000000,47.743,47.765,47.554,47.765,790,0
+IQM.US,D,20210728,000000,48.324,48.324,48.324,48.324,54,0
+IQM.US,D,20210729,000000,48.66,48.66,48.66,48.66,75,0
+IQM.US,D,20210730,000000,48.66,49.093,48.66,49.052,2267,0
+IQM.US,D,20210802,000000,49.541,49.541,49.243,49.243,1455,0
+IQM.US,D,20210803,000000,49.413,49.652,49.413,49.51,2816,0
+IQM.US,D,20210804,000000,49.473,49.912,49.473,49.831,1392,0
+IQM.US,D,20210805,000000,49.912,50.102,49.912,50.102,638,0
+IQM.US,D,20210806,000000,49.727,49.812,49.727,49.812,800,0
+IQM.US,D,20210809,000000,50.112,50.112,49.922,49.931,3058,0
+IQM.US,D,20210810,000000,50.542,50.542,49.433,49.433,450,0
+IQM.US,D,20210811,000000,49.293,49.293,49.192,49.192,329,0
+IQM.US,D,20210812,000000,48.653,49.264,48.653,49.26,2189,0
+IQM.US,D,20210813,000000,49.263,49.313,49.243,49.243,1567,0
+IQM.US,D,20210816,000000,49.167,49.167,49.167,49.167,45,0
+IQM.US,D,20210817,000000,48.648,48.648,48.648,48.648,240,0
+IQM.US,D,20210818,000000,48.466,48.466,48.466,48.466,93,0
+IQM.US,D,20210819,000000,48.343,48.673,48.343,48.384,2900,0
+IQM.US,D,20210820,000000,48.697,49.128,48.697,49.128,1651,0
+IQM.US,D,20210823,000000,49.473,49.952,49.473,49.853,1785,0
+IQM.US,D,20210824,000000,49.952,50.251,49.952,50.195,2662,0
+IQM.US,D,20210825,000000,50.332,50.382,50.332,50.366,1036,0
+IQM.US,D,20210826,000000,49.972,50.026,49.723,49.908,6716,0
+IQM.US,D,20210827,000000,50.592,50.636,50.592,50.596,254,0
+IQM.US,D,20210830,000000,50.972,51.091,50.972,51.043,456,0
+IQM.US,D,20210831,000000,50.972,50.972,50.721,50.721,3089,0
+IQM.US,D,20210901,000000,51.182,51.182,50.945,50.945,347,0
+IQM.US,D,20210902,000000,50.942,51.203,50.942,51.203,248,0
+IQM.US,D,20210903,000000,51.801,51.801,51.391,51.481,792,0
+IQM.US,D,20210907,000000,51.634,51.634,51.634,51.634,501,0
+IQM.US,D,20210908,000000,51.112,51.282,51.112,51.282,764,0
+IQM.US,D,20210909,000000,51.501,51.501,51.167,51.167,351,0
+IQM.US,D,20210910,000000,50.895,50.895,50.895,50.895,105,0
+IQM.US,D,20210913,000000,50.722,50.928,50.631,50.928,1215,0
+IQM.US,D,20210914,000000,51.191,51.191,50.972,50.999,655,0
+IQM.US,D,20210915,000000,51.488,51.488,51.488,51.488,293,0
+IQM.US,D,20210916,000000,51.152,51.501,51.152,51.452,2361,0
+IQM.US,D,20210917,000000,50.982,50.982,50.906,50.906,357,0
+IQM.US,D,20210920,000000,49.637,49.79,49.253,49.79,1187,0
+IQM.US,D,20210921,000000,49.932,50.075,49.932,50.075,370,0
+IQM.US,D,20210922,000000,50.542,50.598,50.542,50.598,167,0
+IQM.US,D,20210923,000000,51.052,51.222,51.052,51.193,369,0
+IQM.US,D,20210924,000000,51.091,51.146,51.091,51.146,275,0
+IQM.US,D,20210927,000000,50.602,50.602,50.242,50.388,2548,0
+IQM.US,D,20210928,000000,48.923,48.923,48.82,48.82,1064,0
+IQM.US,D,20210929,000000,48.543,48.913,48.529,48.529,984,0
+IQM.US,D,20210930,000000,48.843,48.903,48.461,48.461,787,0
+IQM.US,D,20211001,000000,47.973,48.635,47.853,48.635,1391,0
+IQM.US,D,20211004,000000,49.043,49.043,47.064,47.321,811,0
+IQM.US,D,20211005,000000,48.043,48.123,47.906,47.906,30817,0
+IQM.US,D,20211006,000000,47.955,47.955,47.955,47.955,38,0
+IQM.US,D,20211007,000000,48.743,48.862,48.513,48.513,598,0
+IQM.US,D,20211008,000000,47.903,48.06,47.893,47.906,1067,0
+IQM.US,D,20211011,000000,48.048,48.048,47.793,47.793,235,0
+IQM.US,D,20211012,000000,47.594,48.143,47.594,47.922,268,0
+IQM.US,D,20211013,000000,48.619,48.619,48.619,48.619,27,0
+IQM.US,D,20211014,000000,49.632,49.632,49.63,49.63,541,0
+IQM.US,D,20211015,000000,49.881,49.972,49.881,49.911,307,0
+IQM.US,D,20211018,000000,50.132,50.353,50.132,50.353,326,0
+IQM.US,D,20211019,000000,51.831,51.831,50.289,50.854,1709,0
+IQM.US,D,20211020,000000,50.664,50.664,50.664,50.664,233,0
+IQM.US,D,20211021,000000,50.942,51.287,50.942,51.287,544,0
+IQM.US,D,20211022,000000,51.521,51.521,51.451,51.451,209,0
+IQM.US,D,20211025,000000,52.061,52.391,52.061,52.213,627,0
+IQM.US,D,20211026,000000,52.331,52.491,52.331,52.389,1047,0
+IQM.US,D,20211027,000000,52.471,52.471,52.247,52.247,868,0
+IQM.US,D,20211028,000000,53.45,53.587,53.43,53.587,489,0
+IQM.US,D,20211029,000000,53.58,54.374,53.58,54.374,429,0
+IQM.US,D,20211101,000000,54.949,54.956,54.67,54.956,957,0
+IQM.US,D,20211102,000000,55.359,55.379,55.298,55.298,1058,0
+IQM.US,D,20211103,000000,55.089,55.709,55.089,55.696,2419,0
+IQM.US,D,20211104,000000,56.898,56.918,56.898,56.918,1073,0
+IQM.US,D,20211105,000000,57.618,57.618,56.878,56.938,4258,0
+IQM.US,D,20211108,000000,56.269,57.248,56.269,57.144,2100,0
+IQM.US,D,20211109,000000,57.608,57.608,56.389,56.579,2263,0
+IQM.US,D,20211110,000000,56.439,56.439,55.089,55.36,918,0
+IQM.US,D,20211111,000000,56.048,56.048,55.877,55.877,327,0
+IQM.US,D,20211112,000000,56.299,56.429,56.269,56.388,1664,0
+IQM.US,D,20211115,000000,56.958,56.958,56.089,56.289,2531,0
+IQM.US,D,20211116,000000,57.088,57.39,57.088,57.39,1058,0
+IQM.US,D,20211117,000000,57.918,57.918,57.172,57.172,2541,0
+IQM.US,D,20211118,000000,58.238,58.238,57.298,57.366,992,0
+IQM.US,D,20211119,000000,57.928,58.028,57.718,57.888,1709,0
+IQM.US,D,20211122,000000,58.537,58.537,56.562,56.562,3394,0
+IQM.US,D,20211123,000000,55.359,55.624,55.089,55.624,4674,0
+IQM.US,D,20211124,000000,55.219,55.821,55.219,55.821,1608,0
+IQM.US,D,20211126,000000,56.159,56.159,54.51,54.69,1039,0
+IQM.US,D,20211129,000000,55.379,56.065,55.379,56.056,2912,0
+IQM.US,D,20211130,000000,56.039,56.159,54.794,54.794,1486,0
+IQM.US,D,20211201,000000,56.069,56.069,54.076,54.076,2361,0
+IQM.US,D,20211202,000000,54.638,54.638,53.57,54.24,2328,0
+IQM.US,D,20211203,000000,53.875,53.875,52.286,52.669,1609,0
+IQM.US,D,20211206,000000,51.971,52.811,51.836,52.747,2303,0
+IQM.US,D,20211207,000000,54.58,54.829,54.58,54.77,11858,0
+IQM.US,D,20211208,000000,54.77,55.335,54.591,55.335,1766,0
+IQM.US,D,20211209,000000,55.399,55.399,53.78,53.78,863,0
+IQM.US,D,20211210,000000,53.77,53.974,53.72,53.974,1306,0
+IQM.US,D,20211213,000000,53.72,53.72,52.9293,52.9293,471,0
+IQM.US,D,20211214,000000,51.66,52.24,51.3,52,1652,0
+IQM.US,D,20211215,000000,51.711,53.3023,51.5,53.3023,1434,0
+IQM.US,D,20211216,000000,53.3,53.3,51.8416,51.8416,812,0
+IQM.US,D,20211217,000000,51.5,51.7592,51.27,51.7592,852,0
+IQM.US,D,20211220,000000,50.38,51.05,50.38,51.0177,1879,0
+IQM.US,D,20211221,000000,51.375,52.5929,51.375,52.5929,1293,0
+IQM.US,D,20211222,000000,52.98,53.527,52.98,53.527,3408,0
+IQM.US,D,20211223,000000,54.029,54.1964,54.029,54.1964,984,0
+IQM.US,D,20211227,000000,54.9,55.1904,54.9,55.1904,2648,0
+IQM.US,D,20211228,000000,55.67,55.67,54.5,54.6025,2065,0
+IQM.US,D,20211229,000000,54.32,54.5573,54.32,54.5573,1797,0
+IQM.US,D,20211230,000000,54.4157,54.4157,54.4157,54.4157,148,0
+IQM.US,D,20211231,000000,54.5,54.57,54.27,54.27,2327,0
+IQM.US,D,20220103,000000,54.1,54.6016,54.1,54.6016,2040,0
+IQM.US,D,20220104,000000,54.6,54.6,53.15,53.7456,1399,0
+IQM.US,D,20220105,000000,53,53,51.626,51.626,498,0
+IQM.US,D,20220106,000000,50.38,51.77,50.38,51.4329,3277,0
+IQM.US,D,20220107,000000,50.705,50.705,50.3128,50.3128,1595,0
+IQM.US,D,20220110,000000,49.39,49.99,48.69,49.99,2554,0
+IQM.US,D,20220111,000000,50.55,50.8,50.325,50.79,2269,0
+IQM.US,D,20220112,000000,51.4,51.4007,51.4,51.4007,450,0
+IQM.US,D,20220113,000000,51.11,51.4,49.8555,49.8555,1722,0
+IQM.US,D,20220114,000000,49.1,49.97,49.1,49.957,2363,0
+IQM.US,D,20220118,000000,49,49,48.25,48.25,2585,0
+IQM.US,D,20220119,000000,48.67,48.67,47.5235,47.5235,563,0
+IQM.US,D,20220120,000000,48.501,48.501,46.8819,46.8819,959,0
+IQM.US,D,20220121,000000,46.11,46.605,45.743,45.743,2138,0
+IQM.US,D,20220124,000000,44.54,45.8224,43.55,45.8224,7034,0
+IQM.US,D,20220125,000000,44.34,44.94,43.96,44.3293,5137,0
+IQM.US,D,20220126,000000,45.19,45.51,44.173,44.173,1266,0
+IQM.US,D,20220127,000000,43.23,43.2756,42.49,42.6442,3795,0
+IQM.US,D,20220128,000000,42.02,43.7598,42.02,43.7598,3535,0
+IQM.US,D,20220131,000000,45.66,46.0414,45.54,46.0414,804,0
+IQM.US,D,20220201,000000,46,46.383,46,46.383,1725,0
+IQM.US,D,20220202,000000,46.6599,46.6599,46.345,46.6387,372,0
+IQM.US,D,20220203,000000,45.69,45.69,45,45,455,0
+IQM.US,D,20220204,000000,44.91,45.55,44.91,45.41,4245,0
+IQM.US,D,20220207,000000,45.67,45.67,45.19,45.19,1435,0
+IQM.US,D,20220208,000000,45.57,45.8488,45.57,45.8488,273,0
+IQM.US,D,20220209,000000,46.92,47.2256,46.92,47.2256,520,0
+IQM.US,D,20220210,000000,47.22,47.3201,46.16,46.16,899,0
+IQM.US,D,20220211,000000,45.55,45.55,44.3583,44.3583,559,0
+IQM.US,D,20220214,000000,44.1555,44.1555,44.1555,44.1555,212,0
+IQM.US,D,20220215,000000,45.24,45.8996,45.24,45.8996,109,0
+IQM.US,D,20220216,000000,45.2753,46,45.2753,45.9536,362,0
+IQM.US,D,20220217,000000,44.85,44.97,44.2971,44.2971,1122,0
+IQM.US,D,20220218,000000,43.631,43.631,43.6044,43.6044,370,0
+IQM.US,D,20220222,000000,42.7,43.0511,42.7,43.0511,955,0
+IQM.US,D,20220223,000000,42.99,42.99,41.8535,41.8535,394,0
+IQM.US,D,20220224,000000,41.89,43.6163,41.1,43.6163,1492,0
+IQM.US,D,20220225,000000,44.3281,44.3281,44.3281,44.3281,70,0
+IQM.US,D,20220228,000000,44.71,44.71,43.8717,44.4373,1419,0
+IQM.US,D,20220301,000000,43.78,43.78,43.5453,43.5453,437,0
+IQM.US,D,20220302,000000,44.4725,44.4725,44.4725,44.4725,55,0
+IQM.US,D,20220303,000000,43.8899,43.89,43.4,43.4,2192,0
+IQM.US,D,20220304,000000,42.5,42.6025,42.5,42.6025,1360,0
+IQM.US,D,20220307,000000,41.75,41.75,41.1048,41.1048,2717,0
+IQM.US,D,20220308,000000,41.0611,41.0611,41.0611,41.0611,231,0
+IQM.US,D,20220309,000000,41.99,42.78,41.99,42.6899,1666,0
+IQM.US,D,20220310,000000,41.51,41.8857,41.51,41.8857,366,0
+IQM.US,D,20220311,000000,40.7576,40.7576,40.7576,40.7576,39,0
+IQM.US,D,20220314,000000,39.8451,39.8451,39.8451,39.8451,190,0
+IQM.US,D,20220315,000000,39.06,41.0812,39.06,41.0812,3058,0
+IQM.US,D,20220316,000000,42.75,43.1297,42.15,43.1297,1016,0
+IQM.US,D,20220317,000000,43.8024,43.8024,43.8024,43.8024,47,0
+IQM.US,D,20220318,000000,44.28,45.0239,44.28,45.0239,502,0
+IQM.US,D,20220321,000000,44.62,44.7544,44.27,44.7544,1010,0
+IQM.US,D,20220322,000000,45.7386,45.7386,45.5899,45.59,984,0
+IQM.US,D,20220323,000000,44.6754,44.6754,44.6754,44.6754,3,0
+IQM.US,D,20220324,000000,45.1136,45.8622,45.1136,45.8622,1020,0
+IQM.US,D,20220325,000000,45.62,45.62,45.6058,45.6058,318,0
+IQM.US,D,20220328,000000,46.12,46.46,46.12,46.4059,1310,0
+IQM.US,D,20220329,000000,47.1,47.481,47.1,47.481,761,0
+IQM.US,D,20220330,000000,46.6541,46.6541,46.6541,46.6541,464,0
+IQM.US,D,20220331,000000,46.13,46.13,46.13,46.13,503,0
+IQM.US,D,20220401,000000,46.0578,46.0578,46.0578,46.0578,57,0
+IQM.US,D,20220404,000000,46.7855,46.7855,46.7855,46.7855,194,0
+IQM.US,D,20220405,000000,47.89,47.89,45.4266,45.4266,538,0
+IQM.US,D,20220406,000000,44.61,44.61,44.25,44.2546,748,0
+IQM.US,D,20220407,000000,44.25,44.3848,44.0815,44.3848,445,0
+IQM.US,D,20220408,000000,43.3893,43.3893,43.3893,43.3893,14,0
+IQM.US,D,20220411,000000,42.45,42.45,42.172,42.172,253,0
+IQM.US,D,20220412,000000,42.03,42.0372,42.03,42.0372,892,0
+IQM.US,D,20220413,000000,42.2,42.9148,42.2,42.9148,234,0
+IQM.US,D,20220414,000000,42.75,42.75,41.7709,41.7709,285,0
+IQM.US,D,20220418,000000,41.6,42,41.6,41.7744,581,0
+IQM.US,D,20220419,000000,41.77,43,41.77,43,1028,0
+IQM.US,D,20220420,000000,42.6962,42.6962,42.6962,42.6962,22,0
+IQM.US,D,20220421,000000,42.2101,42.35,41.7301,41.7301,883,0
+IQM.US,D,20220422,000000,41.25,41.42,40.3842,40.3842,551,0
+IQM.US,D,20220425,000000,40.115,40.7765,40.115,40.7765,1644,0
+IQM.US,D,20220426,000000,39.25,39.25,38.9515,38.9515,1004,0
+IQM.US,D,20220427,000000,39.38,39.38,38.8161,38.8161,1154,0
+IQM.US,D,20220428,000000,39.78,40.1075,39.78,40.1075,1405,0
+IQM.US,D,20220429,000000,40.1,40.1,38.9057,38.9057,348,0
+IQM.US,D,20220502,000000,38.55,39.5857,38.39,39.5857,879,0
+IQM.US,D,20220503,000000,39.66,39.66,39.66,39.66,242,0
+IQM.US,D,20220504,000000,40.8809,40.8809,40.8809,40.8809,36,0
+IQM.US,D,20220505,000000,38.5296,38.5296,38.5296,38.5296,53,0
+IQM.US,D,20220506,000000,37.72,37.8688,37.72,37.8688,472,0
+IQM.US,D,20220509,000000,36.97,37.14,35.51,35.65,3866,0
+IQM.US,D,20220510,000000,35.71,36.48,35.63,36.1556,1093,0
+IQM.US,D,20220511,000000,35.73,36.32,34.9864,34.9864,856,0
+IQM.US,D,20220512,000000,34.4,34.9912,34.3612,34.9912,1137,0
+IQM.US,D,20220513,000000,35.8,36.8566,35.79,36.8566,992,0
+IQM.US,D,20220516,000000,36.44,36.44,36.185,36.185,317,0
+IQM.US,D,20220517,000000,37.12,37.3726,37.12,37.3726,239,0
+IQM.US,D,20220518,000000,35.7394,35.7394,35.7394,35.7394,33,0
+IQM.US,D,20220519,000000,35.33,36.42,35.33,36.2334,480,0
+IQM.US,D,20220520,000000,35.205,36.1411,35.205,36.1411,100,0
+IQM.US,D,20220523,000000,36.5826,36.5826,36.5826,36.5826,12,0
+IQM.US,D,20220524,000000,35.551,35.551,35.551,35.551,31,0
+IQM.US,D,20220525,000000,35.97,36.0934,35.97,36.0934,248,0
+IQM.US,D,20220526,000000,37.2499,37.25,37.175,37.175,217,0
+IQM.US,D,20220527,000000,37.69,38.5454,37.69,38.5454,436,0
+IQM.US,D,20220531,000000,38.195,38.2303,38.195,38.2303,291,0
+IQM.US,D,20220601,000000,37.6778,37.6778,37.6778,37.6778,29,0
+IQM.US,D,20220602,000000,38.5773,39.1455,38.5773,39.1455,405,0
+IQM.US,D,20220603,000000,38,38.0025,38,38.0025,233,0
+IQM.US,D,20220606,000000,38.06,38.1879,38.06,38.1879,135,0
+IQM.US,D,20220607,000000,38.36,38.5523,38.36,38.5523,151,0
+IQM.US,D,20220608,000000,38.2,38.63,38.087,38.087,1330,0
+IQM.US,D,20220609,000000,38.25,38.25,37.1502,37.1502,802,0
+IQM.US,D,20220610,000000,36.57,36.57,35.9751,35.9751,875,0
+IQM.US,D,20220613,000000,33.71,34.9,33.71,34.08,5262,0
+IQM.US,D,20220614,000000,34.12,34.1258,33.94,34.1258,312,0
+IQM.US,D,20220615,000000,35.02,35.02,35.01,35.01,333,0
+IQM.US,D,20220616,000000,33.6,33.6,33.02,33.16,5051,0
+IQM.US,D,20220617,000000,33.54,33.74,33.53,33.65,4348,0
+IQM.US,D,20220621,000000,34.6891,34.6891,34.6891,34.6891,57,0
+IQM.US,D,20220622,000000,34.6431,34.6431,34.6431,34.6431,12,0
+IQM.US,D,20220623,000000,34.9811,34.9811,34.9811,34.9811,39,0
+IQM.US,D,20220624,000000,35.38,36.1584,35.22,36.1584,3663,0
+IQM.US,D,20220627,000000,35.9,36.25,35.9,35.9923,1223,0
+IQM.US,D,20220628,000000,35.0467,35.0467,35.0467,35.0467,9,0
+IQM.US,D,20220629,000000,34.63,34.63,34.47,34.6291,218,0
+IQM.US,D,20220630,000000,34.1,34.2115,33.87,34.2115,279,0
+IQM.US,D,20220701,000000,33.96,34.0119,33.96,34.0119,123,0
+IQM.US,D,20220705,000000,33.45,34.2498,33.45,34.2498,219,0
+IQM.US,D,20220706,000000,34.44,34.44,34.3864,34.3864,420,0
+IQM.US,D,20220707,000000,35.5806,35.5806,35.5806,35.5806,2,0
+IQM.US,D,20220708,000000,35.81,35.81,35.7165,35.7165,204,0
+IQM.US,D,20220711,000000,34.81,34.81,34.7266,34.7266,112,0
+IQM.US,D,20220712,000000,34.74,34.74,34.3862,34.3862,378,0
+IQM.US,D,20220713,000000,34.5638,34.5638,34.5638,34.5638,1,0
+IQM.US,D,20220714,000000,34.45,34.7664,34.45,34.7664,335,0
+IQM.US,D,20220715,000000,35.14,35.4512,35.14,35.4512,242,0
+IQM.US,D,20220718,000000,35.3126,35.3126,35.3126,35.3126,36,0
+IQM.US,D,20220719,000000,36.18,36.5629,36.18,36.5629,685,0
+IQM.US,D,20220720,000000,37,37.3823,37,37.3823,614,0
+IQM.US,D,20220721,000000,38.07,38.2946,38.07,38.2946,256,0
+IQM.US,D,20220722,000000,37.6761,37.6761,37.6761,37.6761,13,0
+IQM.US,D,20220725,000000,37.5,37.5305,37.5,37.5305,135,0
+IQM.US,D,20220726,000000,37.11,38,37.0668,37.1497,17495,0
+IQM.US,D,20220727,000000,38.764,38.764,38.764,38.764,106,0
+IQM.US,D,20220728,000000,39.6005,39.6005,39.6005,39.6005,19,0
+IQM.US,D,20220729,000000,40.2602,40.2602,40.2602,40.2602,25,0
+IQM.US,D,20220801,000000,40.1403,40.2939,40.1403,40.2939,389,0
+IQM.US,D,20220802,000000,40.3466,40.3466,40.3466,40.3466,5,0
+IQM.US,D,20220803,000000,41.0493,41.0493,41.0493,41.0493,23,0
+IQM.US,D,20220804,000000,41.0738,41.0738,41.0738,41.0738,11,0
+IQM.US,D,20220805,000000,40.8141,40.8141,40.8141,40.8141,22,0
+IQM.US,D,20220808,000000,40.5437,40.5437,40.5437,40.5437,50,0
+IQM.US,D,20220809,000000,40.19,40.19,39.51,39.5353,608,0
+IQM.US,D,20220810,000000,40.7901,40.8437,40.68,40.8437,242,0
+IQM.US,D,20220811,000000,40.5939,40.5939,40.5939,40.5939,8,0
+IQM.US,D,20220812,000000,41.15,41.4958,41.15,41.4958,160,0
+IQM.US,D,20220815,000000,41.513,41.771,41.513,41.771,182,0
+IQM.US,D,20220816,000000,41.58,41.58,41.4429,41.4429,2606,0
+IQM.US,D,20220817,000000,40.9093,40.9093,40.9093,40.9093,4,0
+IQM.US,D,20220818,000000,40.96,41.0561,40.96,41.0561,2387,0
+IQM.US,D,20220819,000000,40.1365,40.1365,40.1365,40.1365,32,0
+IQM.US,D,20220822,000000,39.16,39.16,39.033,39.033,176,0
+IQM.US,D,20220823,000000,39.1725,39.1725,39.1725,39.1725,1289,0
+IQM.US,D,20220824,000000,39.4252,39.4252,39.4252,39.4252,5,0
+IQM.US,D,20220825,000000,40.1044,40.1044,40.1044,40.1044,71,0
+IQM.US,D,20220826,000000,38.755,38.755,38.5238,38.5238,146,0
+IQM.US,D,20220829,000000,38.07,38.155,37.9692,37.9692,352,0
+IQM.US,D,20220830,000000,37.61,37.61,37.4939,37.4939,419,0
+IQM.US,D,20220831,000000,37.3993,37.3993,37.3993,37.3993,6,0
+IQM.US,D,20220901,000000,36.7452,36.7452,36.7452,36.7452,53,0
+IQM.US,D,20220902,000000,36.3801,36.4025,36.373,36.373,3909,0
+IQM.US,D,20220906,000000,36.3204,36.3204,36.3204,36.3204,33,0
+IQM.US,D,20220907,000000,37.3044,37.3044,37.3044,37.3044,53,0
+IQM.US,D,20220908,000000,37.7325,37.7325,37.7325,37.7325,5,0
+IQM.US,D,20220909,000000,38.5502,38.5502,38.5502,38.5502,58,0
+IQM.US,D,20220912,000000,38.878,38.878,38.878,38.878,21,0
+IQM.US,D,20220913,000000,36.3801,37.4,36.3801,37.1602,219,0
+IQM.US,D,20220914,000000,37.5231,37.5231,37.5231,37.5231,25,0
+IQM.US,D,20220915,000000,37.0449,37.0449,37.0449,37.0449,42,0
+IQM.US,D,20220916,000000,36.7744,36.7744,36.7744,36.7744,16,0
+IQM.US,D,20220919,000000,37.0057,37.0057,37.0057,37.0057,300,0
+IQM.US,D,20220920,000000,36.602,36.602,36.602,36.602,8,0
+IQM.US,D,20220921,000000,37,37,36.2412,36.2412,287,0
+IQM.US,D,20220922,000000,35.16,35.1976,35.0301,35.1976,1360,0
+IQM.US,D,20220923,000000,34.65,34.65,34.09,34.4954,528,0
+IQM.US,D,20220926,000000,34.4,34.4,34.3001,34.3001,205,0
+IQM.US,D,20220927,000000,34.185,34.5043,34.185,34.5043,283,0
+IQM.US,D,20220928,000000,34.44,35.2256,34.44,35.2256,652,0
+IQM.US,D,20220929,000000,34.34,34.34,34.1768,34.1768,103,0
+IQM.US,D,20220930,000000,33.875,34.59,33.7287,33.7287,396,0
+IQM.US,D,20221003,000000,34.37,34.645,34.37,34.5034,782,0
+IQM.US,D,20221004,000000,35.8651,35.8651,35.8651,35.8651,276,0
+IQM.US,D,20221005,000000,35.7516,35.7516,35.7516,35.7516,1,0
+IQM.US,D,20221006,000000,35.5549,35.5549,35.5549,35.5549,7,0
+IQM.US,D,20221007,000000,34.0304,34.0304,34.0304,34.0304,2,0
+IQM.US,D,20221010,000000,33.4626,33.4626,33.4626,33.4626,43,0
+IQM.US,D,20221011,000000,32.7061,32.7061,32.7061,32.7061,12,0
+IQM.US,D,20221012,000000,32.5425,32.5425,32.5425,32.5425,67,0
+IQM.US,D,20221013,000000,33.2177,33.2177,33.2177,33.2177,107,0
+IQM.US,D,20221014,000000,31.8517,31.8517,31.8517,31.8517,2,0
+IQM.US,D,20221017,000000,32.93,32.9324,32.93,32.9324,8358,0
+IQM.US,D,20221018,000000,33.2388,33.2388,33.2388,33.2388,75,0
+IQM.US,D,20221019,000000,33.23,33.23,33.1853,33.1853,4514,0
+IQM.US,D,20221020,000000,33.1561,33.1561,33.1561,33.1561,1,0
+IQM.US,D,20221021,000000,33.2,34.1413,33.2,34.1413,600,0
+IQM.US,D,20221024,000000,33.8,34.2501,33.8,34.25,387,0
+IQM.US,D,20221025,000000,35.3657,35.3657,35.3657,35.3657,2,0
+IQM.US,D,20221026,000000,35.4641,35.6801,35.4641,35.4641,251,0
+IQM.US,D,20221027,000000,35.2806,35.2806,35.2806,35.2806,23,0
+IQM.US,D,20221028,000000,36.3178,36.3178,36.3178,36.3178,78,0
+IQM.US,D,20221031,000000,36.1207,36.1207,36.1207,36.1207,90,0
+IQM.US,D,20221101,000000,36.2101,36.246,36.2101,36.246,401,0
+IQM.US,D,20221102,000000,35.78,35.835,34.9557,34.9557,615,0
+IQM.US,D,20221103,000000,34.8243,34.8243,34.8243,34.8243,1,0
+IQM.US,D,20221104,000000,35.2875,35.2875,35.2875,35.2875,61,0
+IQM.US,D,20221107,000000,35.5568,35.5568,35.5568,35.5568,85,0
+IQM.US,D,20221108,000000,36.0869,36.0869,36.0869,36.0869,13,0
+IQM.US,D,20221109,000000,35.3956,35.3956,35.3956,35.3956,75,0
+IQM.US,D,20221110,000000,38.4977,38.4977,38.4977,38.4977,67,0
+IQM.US,D,20221111,000000,39.18,39.1998,39.18,39.1998,194,0
+IQM.US,D,20221114,000000,39.28,39.28,38.8017,38.8017,188,0
+IQM.US,D,20221115,000000,39.5752,39.5752,39.5752,39.5752,89,0
+IQM.US,D,20221116,000000,38.87,38.87,38.87,38.87,23,0
+IQM.US,D,20221117,000000,38.535,38.54,38.39,38.5361,2266,0
+IQM.US,D,20221118,000000,38.58,38.6165,38.5364,38.5364,599,0
+IQM.US,D,20221121,000000,38.0307,38.0307,38.0307,38.0307,52,0
+IQM.US,D,20221122,000000,38.38,38.6812,38.38,38.6812,246,0
+IQM.US,D,20221123,000000,39.1246,39.1246,39.1246,39.1246,30,0
+IQM.US,D,20221125,000000,39.0451,39.0451,39.0451,39.0451,2,0
+IQM.US,D,20221128,000000,38.74,38.74,38.3016,38.3016,361,0
+IQM.US,D,20221129,000000,37.9949,37.9949,37.9949,37.9949,92,0
+IQM.US,D,20221130,000000,38.44,39.7491,38.44,39.7491,539,0
+IQM.US,D,20221201,000000,40.1585,40.1585,40.1585,40.1585,1,0
+IQM.US,D,20221202,000000,39.9743,39.9743,39.9743,39.9743,3,0
+IQM.US,D,20221205,000000,39.138,39.138,39.138,39.138,16,0
+IQM.US,D,20221206,000000,38.99,38.99,38.2492,38.2492,1306,0
+IQM.US,D,20221207,000000,38.3066,38.3066,38.3066,38.3066,79,0
+IQM.US,D,20221208,000000,38.81,38.82,38.81,38.82,813,0
+IQM.US,D,20221209,000000,38.6048,38.6048,38.6048,38.6048,44,0
+IQM.US,D,20221212,000000,38.725,39.0095,38.725,39.0095,201,0
+IQM.US,D,20221213,000000,39.7359,39.7359,39.7359,39.7359,84,0
+IQM.US,D,20221214,000000,39.74,39.79,39.473,39.473,627,0
+IQM.US,D,20221215,000000,38.5,38.5,37.9977,37.9977,2019,0
+IQM.US,D,20221216,000000,37.48,37.6039,37.48,37.6039,1913,0
+IQM.US,D,20221219,000000,37.1372,37.1372,37.1372,37.1372,20,0
+IQM.US,D,20221220,000000,37.04,37.18,37.02,37.1037,1372,0
+IQM.US,D,20221221,000000,37.698,37.698,37.698,37.698,12,0
+IQM.US,D,20221222,000000,36.22,36.5795,36.22,36.5795,213,0
+IQM.US,D,20221223,000000,36.4465,36.4465,36.4465,36.4465,21,0
+IQM.US,D,20221227,000000,35.8322,35.8322,35.8322,35.8322,196,0
+IQM.US,D,20221228,000000,35.3853,35.3853,35.3853,35.3853,70,0
+IQM.US,D,20221229,000000,36.2901,36.3618,36.29,36.3618,542,0
+IQM.US,D,20221230,000000,36.1669,36.1669,36.1669,36.1669,30,0
+IQM.US,D,20230103,000000,35.7787,35.7787,35.7787,35.7787,2,0
+IQM.US,D,20230104,000000,35.96,36.2102,35.96,36.2102,401,0
+IQM.US,D,20230105,000000,35.592,35.592,35.592,35.592,1,0
+IQM.US,D,20230106,000000,36.35,36.7032,36.35,36.7032,369,0
+IQM.US,D,20230109,000000,37.69,37.69,37.3025,37.3025,211,0
+IQM.US,D,20230110,000000,37.56,37.7116,37.56,37.7116,390,0
+IQM.US,D,20230111,000000,38.1598,38.1598,38.1598,38.1598,47,0
+IQM.US,D,20230112,000000,38.5433,38.5433,38.5433,38.5433,57,0
+IQM.US,D,20230113,000000,38.2,38.8977,38.2,38.8977,1178,0
+IQM.US,D,20230117,000000,38.6,39.285,38.6,39.199,205,0
+IQM.US,D,20230118,000000,38.907,38.907,38.907,38.907,130,0
+IQM.US,D,20230119,000000,38.42,38.42,38.1423,38.1423,313,0
+IQM.US,D,20230120,000000,38.21,39.0289,38.21,39.0289,532,0
+IQM.US,D,20230123,000000,39.1,40.16,39.1,40.1301,1457,0
+IQM.US,D,20230124,000000,39.89,39.8961,39.83,39.8961,1440,0
+IQM.US,D,20230125,000000,39.7543,39.7543,39.7543,39.7543,81,0
+IQM.US,D,20230126,000000,40.2,40.3532,40.2,40.3532,298,0
+IQM.US,D,20230127,000000,40.5527,40.5527,40.5527,40.5527,73,0
+IQM.US,D,20230130,000000,39.7049,39.7049,39.7049,39.7049,170,0
+IQM.US,D,20230131,000000,40.3282,40.3282,40.3282,40.3282,44,0
+IQM.US,D,20230201,000000,41.5659,41.5659,41.5659,41.5659,3,0
+IQM.US,D,20230202,000000,42.0101,42.3102,42.0101,42.3102,398,0
+IQM.US,D,20230203,000000,42.05,42.05,41.59,41.81,1113,0
+IQM.US,D,20230206,000000,41.33,41.3473,41.31,41.3473,442,0
+IQM.US,D,20230207,000000,41.265,42.1686,41.265,42.1686,374,0
+IQM.US,D,20230208,000000,41.65,41.65,41.6439,41.6439,304,0
+IQM.US,D,20230209,000000,42.21,42.21,41.6366,41.6366,508,0
+IQM.US,D,20230210,000000,41.2569,41.2569,41.2569,41.2569,100,0
+IQM.US,D,20230213,000000,41.6923,41.6923,41.6923,41.6923,40,0
+IQM.US,D,20230214,000000,42.21,42.3843,42.21,42.3843,5,0
+IQM.US,D,20230215,000000,42.7311,42.7311,42.7311,42.7311,153,0
+IQM.US,D,20230216,000000,41.8179,41.8179,41.8179,41.8179,136,0
+IQM.US,D,20230217,000000,41.3995,41.3995,41.3995,41.3995,228,0
+IQM.US,D,20230221,000000,40.65,40.67,40.65,40.65,504,0
+IQM.US,D,20230222,000000,40.2489,40.2489,40.2489,40.2489,98,0
+IQM.US,D,20230223,000000,41.34,41.34,41.2316,41.2316,165,0
+IQM.US,D,20230224,000000,40.4603,40.4603,40.4603,40.4603,93,0
+IQM.US,D,20230227,000000,41.02,41.02,40.9018,40.9018,137,0
+IQM.US,D,20230228,000000,40.43,40.9741,40.43,40.9741,1433,0
+IQM.US,D,20230301,000000,40.67,40.9288,40.67,40.9288,217,0
+IQM.US,D,20230302,000000,41.1804,41.1804,41.1804,41.1804,11,0
+IQM.US,D,20230303,000000,42.0139,42.0139,42.0139,42.0139,18,0
+IQM.US,D,20230306,000000,42.11,42.11,41.8479,41.8479,259,0
+IQM.US,D,20230307,000000,41.59,41.59,41.2681,41.2681,147,0
+IQM.US,D,20230308,000000,41.02,41.76,41.02,41.74,26181,0
+IQM.US,D,20230309,000000,41.79,41.81,41.0682,41.0682,2804,0
+IQM.US,D,20230310,000000,41,41,40.08,40.2155,17893,0
+IQM.US,D,20230313,000000,40.68,40.83,40.49,40.56,3247,0
+IQM.US,D,20230314,000000,41.56,41.6,41.13,41.41,2862,0
+IQM.US,D,20230315,000000,40.8546,40.8546,40.8546,40.8546,148,0
+IQM.US,D,20230316,000000,40.91,41.93,40.91,41.85,3324,0
+IQM.US,D,20230317,000000,41.47,41.6,41.41,41.46,2440,0
+IQM.US,D,20230320,000000,42.09,42.09,41.96,42.02,2624,0
+IQM.US,D,20230321,000000,42.33,42.61,42.18,42.6,2502,0
+IQM.US,D,20230322,000000,42.68,42.68,42.255,42.255,347,0
+IQM.US,D,20230323,000000,43.17,43.17,42.26,42.7,2290,0
+IQM.US,D,20230324,000000,42.26,42.2699,41.77,42.2699,19945,0
+IQM.US,D,20230328,000000,42.1195,42.1195,42.1195,42.1195,148,0
+IQM.US,D,20230329,000000,42.77,42.9644,42.77,42.9644,182,0
+IQM.US,D,20230330,000000,43.4321,43.4321,43.4321,43.4321,174,0
+IQM.US,D,20230331,000000,43.4321,44.08,43.43,44.08,908,0
+IQM.US,D,20230403,000000,43.8066,43.8066,43.8066,43.8066,76,0
+IQM.US,D,20230404,000000,43.6501,43.6501,43.264,43.3751,666,0
+IQM.US,D,20230405,000000,42.7022,42.7121,42.7022,42.7121,273,0
+IQM.US,D,20230406,000000,42.5504,42.62,42.41,42.5335,3720,0
+IQM.US,D,20230410,000000,41.69,42.8328,41.69,42.8328,808,0
+IQM.US,D,20230411,000000,42.9094,42.9094,42.9094,42.9094,86,0
+IQM.US,D,20230412,000000,42.4954,42.4954,42.4954,42.4954,75,0
+IQM.US,D,20230413,000000,43.2166,43.2166,43.2166,43.2166,118,0
+IQM.US,D,20230414,000000,43.045,43.1246,43.045,43.1246,829,0
+IQM.US,D,20230417,000000,42.97,43.08,42.86,43.08,2365,0
+IQM.US,D,20230418,000000,43.1886,43.3455,43.1886,43.3455,219,0
+IQM.US,D,20230419,000000,43.34,43.34,43.2708,43.2708,330,0
+IQM.US,D,20230420,000000,43.2,43.2,43.073,43.073,256,0
+IQM.US,D,20230421,000000,42.835,43.1314,42.835,43.0907,1118,0
+IQM.US,D,20230424,000000,43.0722,43.0722,43.0192,43.0192,381,0
+IQM.US,D,20230425,000000,42.4,42.4,42.01,42.0416,882,0
+IQM.US,D,20230426,000000,42,42,41.5859,41.5859,422,0
+IQM.US,D,20230427,000000,41.91,42.08,41.78,42.0138,472,0
+IQM.US,D,20230428,000000,42.13,42.2231,42.13,42.2231,554,0
+IQM.US,D,20230501,000000,42.63,42.63,42.39,42.4189,1293,0
+IQM.US,D,20230502,000000,42.3,42.3,41.9925,42.115,1056,0
+IQM.US,D,20230503,000000,42.0728,42.0728,42.0728,42.0728,96,0
+IQM.US,D,20230504,000000,41.87,41.87,41.665,41.7289,1819,0
+IQM.US,D,20230505,000000,42.35,42.76,42.24,42.6711,5004,0
+IQM.US,D,20230508,000000,42.529,42.68,42.529,42.6431,2030,0
+IQM.US,D,20230509,000000,42.75,42.75,42.31,42.43,3596,0
+IQM.US,D,20230510,000000,42.62,42.66,42.43,42.53,4987,0
+IQM.US,D,20230511,000000,42.466,42.466,42.466,42.466,149,0
+IQM.US,D,20230512,000000,42.72,42.72,42.3525,42.5178,492,0
+IQM.US,D,20230515,000000,42.95,43.05,42.95,43.05,325,0
+IQM.US,D,20230516,000000,43.26,43.26,42.9,42.9,2049,0
+IQM.US,D,20230517,000000,43.4492,43.4492,43.4492,43.4492,155,0
+IQM.US,D,20230518,000000,43.92,44.5,43.92,44.5,2597,0
+IQM.US,D,20230519,000000,44.52,44.52,44.42,44.4284,874,0
+IQM.US,D,20230522,000000,44.65,44.8,44.65,44.68,1937,0
+IQM.US,D,20230523,000000,44.23,44.23,43.6276,43.6276,2144,0
+IQM.US,D,20230524,000000,43.6276,43.6276,43.0062,43.2037,2090,0
+IQM.US,D,20230525,000000,44.94,45.29,44.94,45.224,923,0
+IQM.US,D,20230526,000000,45.92,46.34,45.86,46.23,2815,0
+IQM.US,D,20230530,000000,48.01,49.92,46.64,46.64,11918,0
+IQM.US,D,20230531,000000,46.34,46.34,46.01,46.2045,1871,0
+IQM.US,D,20230601,000000,46.2101,48.01,46.2101,46.7685,3500,0
+IQM.US,D,20230602,000000,47.52,47.52,46.775,47.018,7713,0
+IQM.US,D,20230605,000000,47.1,47.16,46.9016,46.9704,3158,0
+IQM.US,D,20230606,000000,47.21,47.21,46.815,47.05,2266,0
+IQM.US,D,20230607,000000,47.39,47.39,46.4867,46.4867,1218,0
+IQM.US,D,20230608,000000,46.66,46.9826,46.66,46.9826,1002,0
+IQM.US,D,20230609,000000,47.23,47.4499,47.1575,47.1575,3632,0
+IQM.US,D,20230612,000000,47.68,47.9899,47.36,47.9899,5822,0
+IQM.US,D,20230613,000000,48.55,48.78,48.19,48.69,16801,0
+IQM.US,D,20230614,000000,49.14,49.14,48.505,49.02,15189,0
+IQM.US,D,20230615,000000,49.02,49.35,48.7,49.2,4864,0
+IQM.US,D,20230616,000000,49.74,49.74,48.75,48.92,9677,0
+IQM.US,D,20230620,000000,49.07,49.07,48.3302,48.7676,3804,0
+IQM.US,D,20230621,000000,48.45,48.4841,47.995,48.0843,4472,0
+IQM.US,D,20230622,000000,48,48.3099,48,48.29,4152,0
+IQM.US,D,20230623,000000,47.5,47.7764,47.41,47.4643,3159,0
+IQM.US,D,20230626,000000,47.65,47.89,47.17,47.17,2410,0
+IQM.US,D,20230627,000000,47.27,48.2,47.2,48.12,2233,0
+IQM.US,D,20230628,000000,48.53,48.53,47.88,48.1113,10170,0
+IQM.US,D,20230629,000000,48.08,48.3699,48.07,48.1777,2643,0
+IQM.US,D,20230630,000000,48.44,49.086,48.44,48.9763,3693,0
+IQM.US,D,20230703,000000,49.2,49.2,48.83,49.0607,57358,0
+IQM.US,D,20230705,000000,50.4,50.4,48.59,48.67,18595,0
+IQM.US,D,20230706,000000,48.55,48.55,47.6806,48.04,1409,0
+IQM.US,D,20230707,000000,48.2,48.4998,48.0416,48.0416,148925,0
+IQM.US,D,20230710,000000,47.7,48.6627,47.7,48.6627,3027,0
+IQM.US,D,20230711,000000,48.56,48.6472,48.3345,48.6472,2688,0
+IQM.US,D,20230712,000000,49.31,49.58,49.21,49.4356,5061,0
+IQM.US,D,20230713,000000,50.48,50.5321,50.098,50.47,6273,0
+IQM.US,D,20230714,000000,50.36,50.83,50.205,50.31,3168,0
+IQM.US,D,20230717,000000,50.21,51,50.21,51,4255,0
+IQM.US,D,20230718,000000,51,51.258,50.7,51.19,5113,0
+IQM.US,D,20230719,000000,51.52,51.52,50.5704,50.79,4968,0
+IQM.US,D,20230720,000000,50.02,50.02,49.2,49.2066,4089,0
+IQM.US,D,20230721,000000,49.232,49.47,49.22,49.22,2493,0
+IQM.US,D,20230724,000000,49.29,49.29,48.94,49.11,4731,0
+IQM.US,D,20230725,000000,49.39,49.6259,49.39,49.45,4362,0
+IQM.US,D,20230726,000000,49.57,49.57,49,49.15,2909,0
+IQM.US,D,20230727,000000,49.913,49.9338,49.17,49.17,1479,0
+IQM.US,D,20230728,000000,49.58,49.73,49.54,49.73,1290,0
+IQM.US,D,20230731,000000,49.43,49.83,49.43,49.69,3091,0
+IQM.US,D,20230801,000000,49.5,49.5,49.24,49.29,66777,0
+IQM.US,D,20230802,000000,48.59,48.59,47.76,47.84,6305,0
+IQM.US,D,20230803,000000,47.51,47.89,47.4,47.74,4132,0
+IQM.US,D,20230804,000000,47.775,48.1,47.3403,47.3403,2043,0
+IQM.US,D,20230807,000000,47.46,47.5387,47.2919,47.51,6006,0
+IQM.US,D,20230808,000000,47,47,46.41,46.85,2833,0
+IQM.US,D,20230809,000000,46.83,46.83,46.44,46.44,951,0
+IQM.US,D,20230810,000000,47.17,47.17,46.587,46.587,4377,0
+IQM.US,D,20230811,000000,46.115,46.1699,46,46.0141,1724,0
+IQM.US,D,20230814,000000,45.6,46.5,45.6,46.5,5482,0
+IQM.US,D,20230815,000000,46.59,46.59,46.0317,46.0317,933,0
+IQM.US,D,20230816,000000,45.98,46.126,45.45,45.45,5376,0
+IQM.US,D,20230817,000000,46.01,46.01,44.8248,44.8248,2516,0
+IQM.US,D,20230818,000000,44.38,44.8063,44.38,44.8063,590,0
+IQM.US,D,20230821,000000,44.64,45.7261,44.64,45.7261,1796,0
+IQM.US,D,20230822,000000,46.54,46.54,45.6,45.72,2158,0
+IQM.US,D,20230823,000000,45.9298,46.41,45.8211,46.39,3158,0
+IQM.US,D,20230824,000000,46.31,46.31,45.5039,45.5039,467,0
+IQM.US,D,20230825,000000,45.8,45.87,45.27,45.87,2031,0
+IQM.US,D,20230828,000000,46.18,46.2863,46.04,46.2863,3332,0
+IQM.US,D,20230829,000000,46.93,47.3702,46.93,47.3702,1555,0
+IQM.US,D,20230830,000000,47.08,47.95,47.08,47.7761,2209,0
+IQM.US,D,20230831,000000,47.96,47.96,47.7101,47.7505,2340,0
+IQM.US,D,20230901,000000,48.4,48.4,47.56,47.6615,1150,0
+IQM.US,D,20230905,000000,47.73,47.8299,47.59,47.6211,5458,0
+IQM.US,D,20230906,000000,47.21,47.2907,47.11,47.2793,699,0
+IQM.US,D,20230907,000000,46.22,46.4134,46.22,46.4134,1019,0
+IQM.US,D,20230908,000000,46.109,46.129,45.972,45.972,566,0
+IQM.US,D,20230911,000000,46.17,46.3372,45.94,46.3372,1902,0
+IQM.US,D,20230912,000000,46.1495,46.2014,45.8448,45.8448,1278,0
+IQM.US,D,20230913,000000,45.69,46.2099,45.69,45.8771,4033,0
+IQM.US,D,20230914,000000,46,46.2799,45.9797,46.2799,4479,0
+IQM.US,D,20230915,000000,45.76,45.76,45.0685,45.1989,1027,0
+IQM.US,D,20230918,000000,45.07,45.31,45.07,45.2803,1104,0
+IQM.US,D,20230919,000000,44.96,45.0588,44.8928,45.0588,1521,0
+IQM.US,D,20230920,000000,45.12,45.189,44.52,44.53,3286,0
+IQM.US,D,20230921,000000,43.86,43.89,43.5104,43.5104,3314,0
+IQM.US,D,20230922,000000,44,44.09,43.5936,43.5936,1568,0
+IQM.US,D,20230925,000000,43.38,43.7127,43.38,43.61,1930,0
+IQM.US,D,20230926,000000,43.62,43.62,43.13,43.18,954,0
+IQM.US,D,20230927,000000,43.1938,43.4504,43,43.4504,1602,0
+IQM.US,D,20230928,000000,43.6017,44.1466,43.6017,44.1466,1034,0
+IQM.US,D,20230929,000000,44.97,44.97,44.1801,44.2157,4830,0
+IQM.US,D,20231002,000000,44.2599,44.2653,44.2599,44.2653,535,0
+IQM.US,D,20231003,000000,43.97,43.97,43.24,43.3309,6560,0
+IQM.US,D,20231004,000000,43.86,44.0678,43.79,44.0678,767,0
+IQM.US,D,20231005,000000,43.98,44.0799,43.4621,43.9202,4414,0
+IQM.US,D,20231006,000000,44.1774,44.7618,44.1774,44.7618,1070,0
+IQM.US,D,20231009,000000,44.4,44.7349,44.4,44.7349,798,0
+IQM.US,D,20231010,000000,45.26,45.26,45.26,45.26,747,0
+IQM.US,D,20231011,000000,45.72,45.72,45.16,45.41,5217,0
+IQM.US,D,20231012,000000,45.4,45.4,45.108,45.108,643,0
+IQM.US,D,20231013,000000,44.5699,44.5699,44.367,44.367,473,0
+IQM.US,D,20231016,000000,44.8,44.8699,44.6232,44.78,2498,0
+IQM.US,D,20231017,000000,44.53,44.83,44.2,44.6437,1282,0
+IQM.US,D,20231018,000000,44.08,44.08,43.707,43.707,1329,0
+IQM.US,D,20231019,000000,43.266,43.266,42.88,43.1216,671,0
+IQM.US,D,20231020,000000,42.73,42.73,42.3281,42.3825,2943,0
+IQM.US,D,20231023,000000,42.753,42.753,42.4469,42.4469,736,0
+IQM.US,D,20231024,000000,42.81,42.9015,42.81,42.9015,705,0
+IQM.US,D,20231025,000000,43,43,41.87,41.87,1418,0
+IQM.US,D,20231026,000000,41.88,42.02,41.29,41.35,2301,0
+IQM.US,D,20231027,000000,41.35,41.46,41.0805,41.2202,4648,0
+IQM.US,D,20231030,000000,41.44,41.63,41.44,41.4949,1811,0
+IQM.US,D,20231031,000000,41.8881,41.8881,41.8866,41.8866,5000,0
+IQM.US,D,20231101,000000,42.05,42.4548,41.8201,42.4548,4176,0
+IQM.US,D,20231102,000000,43.26,43.5205,43.11,43.4491,1386,0
+IQM.US,D,20231103,000000,44.0524,44.2597,44.0524,44.2597,243,0
+IQM.US,D,20231106,000000,44.1101,44.2626,44.1101,44.2626,288,0
+IQM.US,D,20231107,000000,44.45,44.5018,44.36,44.5018,2163,0
+IQM.US,D,20231108,000000,44.8285,44.8285,44.58,44.7555,895,0
+IQM.US,D,20231109,000000,44.99,44.99,44.3489,44.3489,1510,0
+IQM.US,D,20231110,000000,44.71,45.5498,44.71,45.4684,1448,0
+IQM.US,D,20231113,000000,45.2,45.73,45.2,45.5696,2553,0
+IQM.US,D,20231114,000000,46.05,47.011,46.05,46.9679,2394,0
+IQM.US,D,20231115,000000,46.65,47.25,46.65,47.1042,1057,0
+IQM.US,D,20231116,000000,47.1405,47.4083,47.0877,47.3183,940,0
+IQM.US,D,20231117,000000,47.354,47.52,47.354,47.4443,1221,0
+IQM.US,D,20231120,000000,48,48,47.9667,47.9667,459,0
+IQM.US,D,20231121,000000,47.9246,47.9246,47.724,47.7302,1545,0
+IQM.US,D,20231122,000000,47.7186,47.7186,47.621,47.621,851,0
+IQM.US,D,20231124,000000,47.5191,47.6137,47.5191,47.5863,690,0
+IQM.US,D,20231127,000000,47.87,47.87,47.49,47.65,2089,0
+IQM.US,D,20231128,000000,47.485,47.5034,47.37,47.5034,3345,0
+IQM.US,D,20231129,000000,48.0419,48.065,47.9071,47.9071,797,0
+IQM.US,D,20231130,000000,48.49,48.49,47.3701,47.6968,1627,0
+IQM.US,D,20231201,000000,47.5203,48.0651,47.5203,48.0651,2956,0
+IQM.US,D,20231204,000000,47.18,47.48,46.2,47.36,43597,0
+IQM.US,D,20231205,000000,47.69,47.69,47.14,47.448,3669,0
+IQM.US,D,20231206,000000,48.64,48.64,47.2856,47.2856,2084,0
+IQM.US,D,20231207,000000,47.28,47.89,47.28,47.85,40235,0
+IQM.US,D,20231208,000000,48.021,48.216,48.02,48.2016,10015,0
+IQM.US,D,20231211,000000,48.43,48.81,48.43,48.7839,3287,0
+IQM.US,D,20231212,000000,48.675,49.2,48.675,49.2,3980,0
+IQM.US,D,20231213,000000,49.04,49.761,49.04,49.76,4744,0
+IQM.US,D,20231214,000000,50.4,50.55,50.27,50.5098,5264,0
+IQM.US,D,20231215,000000,50.6962,50.95,50.52,50.7046,3443,0
+IQM.US,D,20231218,000000,51.04,51.04,50.46,50.6804,8017,0
+IQM.US,D,20231219,000000,51.08,51.08,50.6601,50.7748,3031,0
+IQM.US,D,20231220,000000,50.47,50.77,49.81,49.81,1932,0
+IQM.US,D,20231221,000000,50.52,50.7957,50.3701,50.7957,1424,0
+IQM.US,D,20231222,000000,50.9103,51,50.865,50.865,2647,0
+IQM.US,D,20231226,000000,50.68,51.407,50.68,51.29,7997,0
+IQM.US,D,20231227,000000,51.15,51.4,51.15,51.29,30096,0
+IQM.US,D,20231228,000000,51.5565,51.5565,51.27,51.27,2138,0
+IQM.US,D,20231229,000000,50.51,51.315,50.51,51.0175,5359,0
+IQM.US,D,20240102,000000,49.91,49.91,49.42,49.5512,732,0
+IQM.US,D,20240103,000000,49,49,48.5763,48.5763,2621,0
+IQM.US,D,20240104,000000,48.3043,48.619,48.3043,48.4057,868,0
+IQM.US,D,20240105,000000,48.9299,48.9299,48.4562,48.4878,2020,0
+IQM.US,D,20240108,000000,48.97,49.8448,48.97,49.8448,1656,0
+IQM.US,D,20240109,000000,49.13,50.0246,49.13,49.74,2609,0
+IQM.US,D,20240110,000000,50.3038,50.3038,50.22,50.2717,3717,0
+IQM.US,D,20240111,000000,50.1,50.443,49.851,50.443,1955,0
+IQM.US,D,20240112,000000,50.385,50.385,50.04,50.2928,2643,0
+IQM.US,D,20240116,000000,49.9,50.3874,49.9,50.3874,908,0
+IQM.US,D,20240117,000000,50.32,50.32,49.87,50.1954,1520,0
+IQM.US,D,20240118,000000,51.0593,51.1975,50.8332,51.1975,780,0
+IQM.US,D,20240119,000000,51.9,52.3401,51.45,52.3401,2792,0
+IQM.US,D,20240122,000000,52.35,52.8905,52.35,52.72,3832,0
+IQM.US,D,20240123,000000,52.66,52.9299,52.6501,52.9299,1463,0
+IQM.US,D,20240124,000000,53.4868,53.9675,53.2925,53.2925,3250,0
+IQM.US,D,20240125,000000,54.04,54.04,52.99,53.2799,5599,0
+IQM.US,D,20240126,000000,52.8,53.0399,52.68,52.7617,3128,0
+IQM.US,D,20240129,000000,52.4,53.46,52.4,53.3987,4858,0
+IQM.US,D,20240130,000000,53.3155,53.3155,53.115,53.1811,387,0
+IQM.US,D,20240131,000000,52.67,52.67,52.2891,52.2891,254,0
+IQM.US,D,20240201,000000,52.45,52.9051,52.25,52.9051,1605,0
+IQM.US,D,20240202,000000,52.9051,53.48,52.9051,53.43,2240,0
+IQM.US,D,20240205,000000,53.89,53.89,53.605,53.81,1657,0
+IQM.US,D,20240206,000000,53.51,53.587,53.4449,53.587,963,0
+IQM.US,D,20240207,000000,54.19,54.2843,54.1,54.2843,1963,0
+IQM.US,D,20240208,000000,54.73,54.808,54.73,54.808,467,0
+IQM.US,D,20240209,000000,55.458,55.9699,55.458,55.7901,4506,0
+IQM.US,D,20240212,000000,55.88,55.88,55.222,55.222,3833,0
+IQM.US,D,20240213,000000,54.08,54.49,53.88,53.96,4738,0
+IQM.US,D,20240214,000000,55.01,55.24,54.66,55.24,1131,0
+IQM.US,D,20240215,000000,55.08,55.365,55.08,55.365,655,0
+IQM.US,D,20240216,000000,56.08,56.08,55.1,55.2166,8046,0
+IQM.US,D,20240220,000000,55.28,55.28,53.9201,54.4,9163,0
+IQM.US,D,20240221,000000,54,54.0835,53.6018,54.0835,3085,0
+IQM.US,D,20240222,000000,56.2101,56.6585,56.2101,56.5071,4236,0
+IQM.US,D,20240223,000000,56.61,56.61,55.94,56.1961,1665,0
+IQM.US,D,20240226,000000,56.72,56.72,56.3,56.5041,2267,0
+IQM.US,D,20240227,000000,56.13,56.7,56.13,56.2952,3406,0
+IQM.US,D,20240228,000000,57.86,57.86,55.78,56.34,13667,0
+IQM.US,D,20240229,000000,56.75,56.9687,56.61,56.9687,535,0
+IQM.US,D,20240301,000000,57.34,58.4,57.2222,58.3598,3990,0
+IQM.US,D,20240304,000000,58.59,59.13,58.59,58.663,4177,0
+IQM.US,D,20240305,000000,57.5,57.61,56.96,57.3554,10252,0
+IQM.US,D,20240306,000000,57.96,58.63,57.96,58.3549,5893,0
+IQM.US,D,20240307,000000,59.4,59.8989,59.4,59.6715,6623,0
+IQM.US,D,20240308,000000,60.24,60.24,58.29,58.3169,2136,0
+IQM.US,D,20240311,000000,57.8,57.8,57.5177,57.591,1385,0
+IQM.US,D,20240312,000000,57.91,58.679,57.86,58.679,449,0
+IQM.US,D,20240313,000000,58.05,58.05,57.7807,57.7807,1157,0
+IQM.US,D,20240314,000000,57.46,57.81,56.805,57.03,6560,0
+IQM.US,D,20240315,000000,56.57,57.185,56.55,56.8295,1893,0
+IQM.US,D,20240318,000000,57.5304,57.5304,57.1119,57.1119,845,0
+IQM.US,D,20240319,000000,56.9,57.45,56.39,57.4305,3165,0
+IQM.US,D,20240320,000000,57.51,58.1108,57.22,58.1108,1413,0
+IQM.US,D,20240321,000000,58.8928,59.33,58.8548,58.8548,804,0
+IQM.US,D,20240322,000000,58.99,58.99,58.75,58.8748,2342,0
+IQM.US,D,20240325,000000,58.86,58.86,58.6165,58.6165,1494,0
+IQM.US,D,20240326,000000,58.93,58.93,58.493,58.493,1733,0
+IQM.US,D,20240327,000000,59.3,59.3,58.12,58.53,1809,0
+IQM.US,D,20240328,000000,58.39,58.3983,58.39,58.3983,502,0
+IQM.US,D,20240401,000000,58.2862,58.4622,58.13,58.4622,1286,0
+IQM.US,D,20240402,000000,57.58,57.6126,57.32,57.6126,1808,0
+IQM.US,D,20240403,000000,58.19,58.19,57.74,57.8202,3341,0
+IQM.US,D,20240404,000000,58.57,58.61,56.8162,56.8162,2360,0
+IQM.US,D,20240405,000000,56.9248,57.8499,56.9248,57.5627,817,0
+IQM.US,D,20240408,000000,57.56,57.745,57.56,57.6602,2677,0
+IQM.US,D,20240409,000000,57.6602,57.68,57.44,57.68,2519,0
+IQM.US,D,20240410,000000,57.43,57.51,57.09,57.2939,1566,0
+IQM.US,D,20240411,000000,57.2939,58.2116,57.2939,58.2116,422,0
+IQM.US,D,20240412,000000,57,57,56.8824,56.8824,361,0
+IQM.US,D,20240415,000000,57.85,57.85,56.0175,56.0175,2833,0
+IQM.US,D,20240416,000000,56.12,56.51,55.94,56.3142,1499,0
+IQM.US,D,20240417,000000,55.3,55.47,55,55.0614,1473,0
+IQM.US,D,20240418,000000,55.35,55.35,54.31,54.332,1129,0
+IQM.US,D,20240419,000000,53.5876,53.5876,52.75,52.77,1434,0
+IQM.US,D,20240422,000000,53.4504,53.4504,53.4504,53.4504,454,0
+IQM.US,D,20240423,000000,54.46,54.71,54.46,54.6011,323,0
+IQM.US,D,20240424,000000,55.41,55.68,54.59,54.8218,4254,0
+IQM.US,D,20240425,000000,54.66,55.48,54.48,55.4188,3177,0
+IQM.US,D,20240426,000000,56.11,56.71,56.11,56.4881,699,0
+IQM.US,D,20240429,000000,56.4881,56.8537,56.4881,56.8537,587,0
+IQM.US,D,20240430,000000,56.18,56.18,55.8358,55.8358,118,0
+IQM.US,D,20240501,000000,54.65,55.99,54.65,54.8407,3865,0
+IQM.US,D,20240502,000000,55.08,55.63,54.46,55.4804,4570,0
+IQM.US,D,20240503,000000,56.55,56.7592,56.44,56.7592,784,0
+IQM.US,D,20240506,000000,57.35,57.7029,57.35,57.7029,1274,0
+IQM.US,D,20240507,000000,57.8,57.8,57.5731,57.5731,727,0
+IQM.US,D,20240508,000000,57.23,57.4494,57.1716,57.4494,6914,0
+IQM.US,D,20240509,000000,57.3518,57.545,57.3518,57.4591,1294,0
+IQM.US,D,20240510,000000,57.802,57.802,57.802,57.802,151,0
+IQM.US,D,20240513,000000,57.5724,57.5724,57.5724,57.5724,206,0
+IQM.US,D,20240514,000000,57.81,58.1,57.81,58.069,5489,0
+IQM.US,D,20240515,000000,59,59.54,59,59.4925,1423,0
+IQM.US,D,20240516,000000,60.14,60.14,59.22,59.22,1280,0
+IQM.US,D,20240517,000000,58.9279,58.9279,58.9279,58.9279,187,0
+IQM.US,D,20240520,000000,59.7594,59.7594,59.46,59.6289,541,0
+IQM.US,D,20240521,000000,59.84,59.84,59.54,59.75,1471,0
+IQM.US,D,20240522,000000,60.35,60.35,59.46,59.82,931,0
+IQM.US,D,20240523,000000,60.84,60.84,60,60.0437,1694,0
+IQM.US,D,20240524,000000,60.87,61.0601,60.31,60.98,4967,0
+IQM.US,D,20240528,000000,61.59,61.59,61.125,61.3116,4970,0
+IQM.US,D,20240529,000000,61.26,61.26,60.5783,60.5783,394,0
+IQM.US,D,20240530,000000,60.6099,60.6099,60.12,60.12,574,0
+IQM.US,D,20240531,000000,59.06,59.7902,58.9697,59.7902,1153,0
+IQM.US,D,20240603,000000,59.87,59.9758,59.53,59.9758,1946,0
+IQM.US,D,20240604,000000,60.6,60.6,59.69,59.98,4292,0
+IQM.US,D,20240605,000000,61.235,61.877,61.235,61.877,1453,0
+IQM.US,D,20240606,000000,61.5423,61.5524,61.41,61.5524,1973,0
+IQM.US,D,20240607,000000,61.575,61.6476,61.315,61.3447,1608,0
+IQM.US,D,20240610,000000,61.51,61.9774,61.33,61.8934,2211,0
+IQM.US,D,20240611,000000,61.8013,62.15,61.8013,62.15,2549,0
+IQM.US,D,20240612,000000,63.41,63.7343,63.41,63.58,1712,0
+IQM.US,D,20240613,000000,63.56,63.6861,63.56,63.6861,441,0
+IQM.US,D,20240614,000000,63.36,63.5554,63.36,63.37,1980,0
+IQM.US,D,20240617,000000,63.82,64.4252,63.82,64.4052,757,0
+IQM.US,D,20240618,000000,64.73,65.0523,64.72,65.0003,3097,0
+IQM.US,D,20240620,000000,65.121,65.121,63.74,63.9202,3029,0
+IQM.US,D,20240621,000000,62.76,63.825,62.76,63.4561,2777,0
+IQM.US,D,20240624,000000,61.66,63.16,61.66,62.1924,2702,0
+IQM.US,D,20240625,000000,62.58,63.2877,62.58,63.2877,1817,0
+IQM.US,D,20240626,000000,63.2133,63.32,62.89,62.9765,2550,0
+IQM.US,D,20240627,000000,63.28,63.3,63.1873,63.1873,919,0
+IQM.US,D,20240628,000000,63.58,63.58,63.2749,63.2749,656,0
+IQM.US,D,20240701,000000,63.88,63.88,62.85,63.3373,1885,0
+IQM.US,D,20240702,000000,63.48,63.974,63.48,63.974,1881,0
+IQM.US,D,20240703,000000,64.41,64.9242,64.1,64.9242,2735,0
+IQM.US,D,20240705,000000,65.36,65.4606,64.965,65.42,2574,0
+IQM.US,D,20240708,000000,65.81,72.76,65.73,67.2095,26208,0
+IQM.US,D,20240709,000000,66.75,66.75,65.76,65.92,4371,0
+IQM.US,D,20240710,000000,66.275,66.9648,66.275,66.9648,2878,0
+IQM.US,D,20240711,000000,67.2,67.2229,65.55,65.75,8828,0
+IQM.US,D,20240712,000000,66.6,66.805,66.2502,66.2502,2391,0
+IQM.US,D,20240715,000000,67.26,67.26,66.1216,66.1216,1386,0
+IQM.US,D,20240716,000000,66.071,66.4957,66.071,66.4957,1081,0
+IQM.US,D,20240717,000000,64.69,64.69,62.9116,62.9116,5073,0
+IQM.US,D,20240718,000000,63.01,63.37,61.92,62.34,3710,0
+IQM.US,D,20240719,000000,62.32,62.32,61.66,61.8,3962,0
+IQM.US,D,20240722,000000,63.11,63.4817,62.525,63.4817,2787,0
+IQM.US,D,20240723,000000,63.5291,63.54,63.0784,63.0784,3107,0
+IQM.US,D,20240724,000000,61.62,61.62,60.14,60.14,5999,0
+IQM.US,D,20240725,000000,60,60,59.1757,59.1757,1335,0
+IQM.US,D,20240726,000000,59.73,60.18,59.5878,59.5878,1150,0
+IQM.US,D,20240729,000000,59.7,59.87,59.645,59.68,6134,0
+IQM.US,D,20240730,000000,59.99,59.99,58,58.1511,11605,0
+IQM.US,D,20240731,000000,60.15,60.9205,60.15,60.9205,941,0
+IQM.US,D,20240801,000000,60.4339,60.4339,57.945,58.3144,1145,0
+IQM.US,D,20240802,000000,56.62,56.62,55.58,56.1576,10633,0
+IQM.US,D,20240805,000000,55.7,55.7,53.925,54.715,10123,0
+IQM.US,D,20240806,000000,55.9099,57,55.9,55.97,2523,0
+IQM.US,D,20240807,000000,57.6,57.6,55.32,55.32,6494,0
+IQM.US,D,20240808,000000,56.53,58.08,56.53,58.08,8356,0
+IQM.US,D,20240809,000000,58.015,58.015,57.9534,57.9534,259,0
+IQM.US,D,20240812,000000,58.65,58.65,58.2,58.2,508,0
+IQM.US,D,20240813,000000,59.3552,59.9188,59.35,59.9188,2204,0
+IQM.US,D,20240814,000000,60.2297,60.2297,60.14,60.193,1770,0
+IQM.US,D,20240815,000000,61.871,62.1399,61.8405,61.9521,1101,0
+IQM.US,D,20240816,000000,62.0751,62.0751,62.0751,62.0751,352,0
+IQM.US,D,20240819,000000,62.07,62.9321,61.85,62.9321,737,0
+IQM.US,D,20240820,000000,62.65,62.666,62.31,62.4867,980,0
+IQM.US,D,20240821,000000,63.3317,63.3317,63.3317,63.3317,247,0
+IQM.US,D,20240822,000000,61.867,61.867,61.867,61.867,144,0
+IQM.US,D,20240823,000000,62.5,62.8933,62.5,62.8933,707,0
+IQM.US,D,20240826,000000,61.79,62.11,61.79,61.8384,999,0
+IQM.US,D,20240827,000000,62.09,62.326,61.8799,62.2671,5007,0
+IQM.US,D,20240828,000000,62.13,62.13,61.5039,61.5039,694,0
+IQM.US,D,20240829,000000,61.3643,61.3643,61.2152,61.2152,652,0
+IQM.US,D,20240830,000000,61.94,62.0272,61.94,62.0272,360,0
+IQM.US,D,20240903,000000,59.86,59.86,58.7566,58.7566,726,0
+IQM.US,D,20240904,000000,58.546,58.546,58.546,58.546,521,0
+IQM.US,D,20240905,000000,58.4711,58.485,58.2603,58.2603,3490,0
+IQM.US,D,20240906,000000,56.6,56.8459,56.45,56.6489,804,0
+IQM.US,D,20240909,000000,57.41,57.69,56.971,57.5877,1274,0
+IQM.US,D,20240910,000000,57.06,57.9634,57.06,57.9634,1534,0
+IQM.US,D,20240911,000000,60.0199,60.0199,60.0199,60.0199,86,0
+IQM.US,D,20240912,000000,60.11,60.658,60.11,60.4552,5440,0
+IQM.US,D,20240913,000000,60.82,60.95,60.82,60.95,2405,0
+IQM.US,D,20240916,000000,62.33,62.33,60.45,60.7495,1156,0
+IQM.US,D,20240917,000000,60.8251,60.8251,60.49,60.707,958,0
+IQM.US,D,20240918,000000,60.72,61.0001,60.3402,60.3402,3542,0
+IQM.US,D,20240919,000000,62.26,62.89,62.26,62.48,2402,0
+IQM.US,D,20240920,000000,62.13,62.13,61.4925,61.845,1488,0
+IQM.US,D,20240923,000000,61.9701,62.19,61.95,62.1342,6686,0
+IQM.US,D,20240924,000000,62.7,62.7795,62.59,62.6949,2448,0
+IQM.US,D,20240925,000000,63.13,63.13,62.8352,62.8352,1634,0
+IQM.US,D,20240926,000000,63.81,63.9859,63.81,63.9859,649,0
+IQM.US,D,20240927,000000,63.75,63.75,63.3373,63.3373,335,0
+IQM.US,D,20240930,000000,63.08,63.3849,62.73,63.36,25130,0
+IQM.US,D,20241001,000000,62.59,62.6,61.72,62.0986,10176,0
+IQM.US,D,20241002,000000,61.84,62.78,61.84,62.5716,2887,0
+IQM.US,D,20241003,000000,62.526,62.95,62.3,62.509,13025,0
+IQM.US,D,20241004,000000,63.29,63.35,62.8605,63.34,4208,0
+IQM.US,D,20241007,000000,62.93,63.06,62.772,62.772,846,0
+IQM.US,D,20241008,000000,63.22,63.8573,63.22,63.8573,5400,0
+IQM.US,D,20241009,000000,64.04,64.5355,64.04,64.5355,1003,0
+IQM.US,D,20241010,000000,64.09,64.4,64.09,64.2867,638,0
+IQM.US,D,20241011,000000,64.32,64.7073,64.21,64.7073,1916,0
+IQM.US,D,20241014,000000,65.4568,65.4568,65.4568,65.4568,311,0
+IQM.US,D,20241015,000000,65.52,65.52,62.72,62.8461,668,0
+IQM.US,D,20241016,000000,62.879,62.879,62.7501,62.8,1439,0
+IQM.US,D,20241017,000000,63.355,63.71,63.29,63.29,1014,0
+IQM.US,D,20241018,000000,63.86,63.86,63.7371,63.7371,743,0
+IQM.US,D,20241021,000000,65.18,65.18,63.5496,63.902,2578,0
+IQM.US,D,20241022,000000,63.5,63.7,63.5,63.7,3064,0
+IQM.US,D,20241023,000000,62.725611,63.0439,62.725611,63.0439,447,0
+IQM.US,D,20241024,000000,63.42,63.5747,63.42,63.5747,324,0
+IQM.US,D,20241025,000000,64.56,64.58,63.9771,63.9771,412,0
+IQM.US,D,20241028,000000,64.09,64.15,63.8962,63.8962,1451,0
+IQM.US,D,20241029,000000,63.98,65.2586,63.98,65.168,1236,0
+IQM.US,D,20241030,000000,64.53,64.62,64.3616,64.3616,1529,0
+IQM.US,D,20241031,000000,62.98,62.98,62.335,62.4592,1311,0
+IQM.US,D,20241101,000000,63.19,63.19,62.94,62.94,1019,0
+IQM.US,D,20241104,000000,63,63.1,62.8825,62.8825,881,0
+IQM.US,D,20241105,000000,63.4681,63.96,63.4681,63.8962,766,0
+IQM.US,D,20241106,000000,64.66,65.5659,64.65,65.5659,4453,0
+IQM.US,D,20241107,000000,66,66.87,66,66.87,34267,0
+IQM.US,D,20241108,000000,67.42,67.9699,67.39,67.854,13471,0
+IQM.US,D,20241111,000000,68.29,68.51,67.55,67.8118,5346,0
+IQM.US,D,20241112,000000,67.74,67.74,67.04,67.2732,3335,0
+IQM.US,D,20241113,000000,67.47,67.5597,67.0097,67.0097,1038,0
+IQM.US,D,20241114,000000,67.04,67.36,66.6431,66.6431,1501,0
+IQM.US,D,20241115,000000,66.11,66.11,65.2789,65.2789,278,0
+IQM.US,D,20241118,000000,65.18,65.9,65.18,65.6107,1123,0
+IQM.US,D,20241119,000000,65.61,66.42,65.44,66.392,33211,0
+IQM.US,D,20241120,000000,66.58,66.58,65.6,66.4783,3856,0
+IQM.US,D,20241121,000000,66.64,67.7799,66.64,67.5085,5520,0
+IQM.US,D,20241122,000000,67.7266,67.7444,67.365,67.7444,5027,0
+IQM.US,D,20241125,000000,68.25,68.25,67.0631,67.3245,3198,0
+IQM.US,D,20241126,000000,67.23,67.251,67.095,67.251,847,0
+IQM.US,D,20241127,000000,66.17,66.5515,66.02,66.5515,735,0
+IQM.US,D,20241129,000000,67.5519,67.7519,67.5519,67.5988,723,0
+IQM.US,D,20241202,000000,68.01,68.38,68.01,68.3319,853,0
+IQM.US,D,20241203,000000,68.22,68.695,68.22,68.695,2126,0
+IQM.US,D,20241204,000000,69.51,69.6259,69.11,69.6259,19293,0
+IQM.US,D,20241205,000000,69.29,69.29,68.76,68.79,3718,0
+IQM.US,D,20241206,000000,69,69.2532,69,69.23,4902,0
+IQM.US,D,20241209,000000,69,69,68.21,68.34,2214,0
+IQM.US,D,20241210,000000,68.18,68.18,67.46,67.46,2224,0
+IQM.US,D,20241211,000000,68.6433,68.845,68.6433,68.8043,1550,0
+IQM.US,D,20241212,000000,68.58,68.76,68.4325,68.4325,1199,0
+IQM.US,D,20241213,000000,69.32,69.32,68.745,69.1652,2228,0
+IQM.US,D,20241216,000000,69.48,70.3187,69.48,70.3187,1293,0
+IQM.US,D,20241217,000000,69.825,69.9306,69.825,69.9306,300,0
+IQM.US,D,20241218,000000,69.92,70.35,67.07,67.4858,2760,0
+IQM.US,D,20241219,000000,68.02,68.1,67.02,67.03,4256,0
+IQM.US,D,20241220,000000,67.7281,68.49,67.6466,67.6466,2691,0
+IQM.US,D,20241223,000000,68.47,68.6737,68.47,68.6737,630,0
+IQM.US,D,20241224,000000,69.74,69.74,69.6659,69.6659,4370,0
+IQM.US,D,20241226,000000,69.58,69.707,69.4167,69.707,619,0
+IQM.US,D,20241227,000000,68.811,68.811,68.3956,68.44,951,0
+IQM.US,D,20241231,000000,67.56,67.56,66.8499,66.8499,717,0
+IQM.US,D,20250102,000000,67.07,67.3999,66.4,66.7369,1691,0
+IQM.US,D,20250103,000000,67.9286,68.5837,67.9286,68.5837,810,0
+IQM.US,D,20250106,000000,70.23,70.23,69.45,69.6571,12515,0
+IQM.US,D,20250107,000000,69.56,69.77,67.99,68.1045,5236,0
+IQM.US,D,20250108,000000,68.02,68.2246,67.44,68.2246,1608,0
+IQM.US,D,20250110,000000,67.11,67.4393,66.7,67.4393,3753,0
+IQM.US,D,20250113,000000,66.08,66.8507,65.84,66.8507,2530,0
+IQM.US,D,20250114,000000,66.8483,67.55,66.79,67.1729,1686,0
+IQM.US,D,20250115,000000,68.8847,69.111,68.8847,69.1043,1903,0
+IQM.US,D,20250116,000000,69.46,69.7971,69.2086,69.2086,1111,0
+IQM.US,D,20250121,000000,70.99,72.14,70.03,71.3976,11869,0
+IQM.US,D,20250122,000000,72.21,72.7298,72.21,72.41,5846,0
+IQM.US,D,20250123,000000,71.9,72.4239,71.9,72.4239,3034,0
+IQM.US,D,20250124,000000,72.61,72.73,71.623,71.6734,1695,0
+IQM.US,D,20250127,000000,67.51,67.5519,65.25,65.7648,17937,0
+IQM.US,D,20250128,000000,65.43,67.5469,65.43,67.5469,2814,0
+IQM.US,D,20250129,000000,67.5897,67.5897,66.85,67.02,2561,0
+IQM.US,D,20250130,000000,68.49,68.87,68.36,68.57,1325,0
+IQM.US,D,20250131,000000,69.88,70.39,68.63,68.6704,3077,0
+IQM.US,D,20250203,000000,66.65,67.89,66.38,67.5295,4407,0
+IQM.US,D,20250204,000000,68.42,68.6628,67.65,68.6628,1325,0
+IQM.US,D,20250205,000000,68.82,69.7245,68.82,69.7245,5345,0
+IQM.US,D,20250206,000000,69.39,70.07,69.14,69.6386,1825,0
+IQM.US,D,20250207,000000,70.21,70.21,68.95,68.9724,3871,0
+IQM.US,D,20250210,000000,69.72,70.024,69.72,69.8993,1230,0
+IQM.US,D,20250211,000000,68.7859,69.46,68.7859,68.969,3283,0
+IQM.US,D,20250212,000000,68.8584,68.8584,68,68.5016,1793,0
+IQM.US,D,20250213,000000,68.995,69.1958,68.49,69.1958,614,0
+IQM.US,D,20250214,000000,69.02,69.4265,69.015,69.4265,755,0
+IQM.US,D,20250218,000000,69.71,70.13,69.5801,69.8217,2757,0
+IQM.US,D,20250219,000000,68.95,69.06,68.8191,68.8191,1370,0
+IQM.US,D,20250220,000000,67.3675,67.7825,67.2318,67.7825,2595,0
+IQM.US,D,20250221,000000,67.5701,67.5701,65.57,65.598,8192,0
+IQM.US,D,20250224,000000,65.59,65.59,63.95,64.63,6666,0
+IQM.US,D,20250225,000000,63.5,63.581,62.547,62.8306,3115,0
+IQM.US,D,20250226,000000,64.42,64.67,64.095,64.1653,2483,0
+IQM.US,D,20250227,000000,62.3801,63.39,61.53,61.53,2218,0
+IQM.US,D,20250228,000000,60.77,62.2914,59.85,62.2914,4450,0
+IQM.US,D,20250303,000000,62.35,62.35,59.75,60.0838,6481,0
+IQM.US,D,20250304,000000,59.26,60.0068,59.22,60.0068,2290,0
+IQM.US,D,20250305,000000,60.13,61.12,60,61.104,9397,0
+IQM.US,D,20250306,000000,59.55,59.935,58.25,58.4833,5979,0
+IQM.US,D,20250307,000000,58.86,59.2543,57.301,59.2543,6482,0
+IQM.US,D,20250310,000000,57.58,57.74,55.8,56.2296,5865,0
+IQM.US,D,20250311,000000,56.87,56.97,55.9256,56.9176,4341,0
+IQM.US,D,20250312,000000,58.6,58.679,58.3216,58.3216,5899,0
+IQM.US,D,20250313,000000,57.64,57.66,57.2009,57.2009,5965,0
+IQM.US,D,20250314,000000,58.5,59.0975,58.23,59.0975,7619,0
+IQM.US,D,20250317,000000,59.37,59.82,59.06,59.5087,4133,0
+IQM.US,D,20250318,000000,58.48,58.51,58.155,58.322,2786,0
+IQM.US,D,20250319,000000,58.63,59.69,58.63,59.6394,3664,0
+IQM.US,D,20250320,000000,59.31,59.97,58.91,59.37,2314,0
+IQM.US,D,20250321,000000,58.5199,59.4756,58.5199,59.4756,1624,0
+IQM.US,D,20250324,000000,61.24,61.45,60.59,61.38,4297,0
+IQM.US,D,20250325,000000,61.16,61.59,61.16,61.59,1541,0
+IQM.US,D,20250326,000000,59.28,59.46,59.28,59.439,2153,0
+IQM.US,D,20250327,000000,58.74,58.78,58.6013,58.6013,775,0
+IQM.US,D,20250328,000000,57.6811,57.6811,57.0852,57.1697,1737,0
+IQM.US,D,20250331,000000,55.69,56.7993,54.97,56.7993,5125,0
+IQM.US,D,20250401,000000,56.36,57.4403,56.35,57.4403,2166,0
+IQM.US,D,20250402,000000,57.57,58.6714,57.57,58.6714,546,0
+IQM.US,D,20250403,000000,56.06,56.0654,54.7715,54.7715,898,0
+IQM.US,D,20250404,000000,52.48,52.48,50.73,50.73,8098,0
+IQM.US,D,20250407,000000,48.28,52.15,48.28,51.373,14769,0
+IQM.US,D,20250408,000000,54.77,54.77,50.1,50.39,6224,0
+IQM.US,D,20250409,000000,51.21,57.92,50.845,57.92,5875,0
+IQM.US,D,20250410,000000,55.66,55.71,54.32,54.87,11891,0
+IQM.US,D,20250411,000000,54.76,56.289,54.72,56.289,10052,0
+IQM.US,D,20250414,000000,57.37,57.37,56.04,56.72,5265,0
+IQM.US,D,20250415,000000,57.22,57.3,56.92,56.92,9033,0
+IQM.US,D,20250416,000000,55.77,55.8168,55.11,55.44,5816,0
+IQM.US,D,20250417,000000,55.84,55.84,55.4673,55.4673,845,0
+IQM.US,D,20250421,000000,54.04,54.04,53.17,53.7689,2198,0
+IQM.US,D,20250422,000000,54.92,55.0832,54.82,55.0832,1998,0
+IQM.US,D,20250423,000000,57.56,58.15,56.9,56.9172,21996,0
+IQM.US,D,20250424,000000,58.32,59.0752,58.32,59.0752,1206,0
+IQM.US,D,20250425,000000,59.1,60.345,59.0019,60.222,1692,0
+IQM.US,D,20250429,000000,60.48,60.7096,60.48,60.7096,631,0
+IQM.US,D,20250430,000000,59.6783,60.5745,59.6783,60.5745,459,0
+IQM.US,D,20250501,000000,61.8,61.92,61.69,61.69,1765,0
+IQM.US,D,20250502,000000,62.7659,63.289,62.7659,62.9157,884,0
+IQM.US,D,20250505,000000,62.54,62.935,62.54,62.5582,1480,0
+IQM.US,D,20250506,000000,61.6,62.2915,61.6,62.0219,1309,0
+IQM.US,D,20250507,000000,61.79,62.4184,61.79,62.4184,668,0
+IQM.US,D,20250508,000000,63.32,64.1753,63.16,63.5711,8091,0
+IQM.US,D,20250509,000000,64.07,64.07,63.5284,63.5284,1103,0
+IQM.US,D,20250512,000000,65.545,66.32,65.525,66.2688,1408,0
+IQM.US,D,20250513,000000,66.635,68.49,66.635,68.2563,2304,0
+IQM.US,D,20250514,000000,68.28,68.7793,68.28,68.7793,1202,0
+IQM.US,D,20250515,000000,68.599,68.72,68.415,68.5398,2794,0
+IQM.US,D,20250516,000000,68.5425,68.8511,68.5425,68.8511,1283,0
+IQM.US,D,20250519,000000,68.2859,68.7288,67.71,68.7288,3949,0
+IQM.US,D,20250520,000000,68.41,68.769,68.41,68.7497,1621,0
+IQM.US,D,20250521,000000,68.73,69.31,67.7388,67.7388,935,0
+IQM.US,D,20250523,000000,67.19,67.8552,67.19,67.6607,1914,0
+IQM.US,D,20250527,000000,69.22,69.76,67.6607,69.46,1385,0
+IQM.US,D,20250528,000000,69.453,69.64,68.9223,68.9223,1810,0
+IQM.US,D,20250529,000000,72.69,72.69,68.65,68.82,2768,0
+IQM.US,D,20250530,000000,68.24,68.5408,67.395,68.5408,10303,0
+IQM.US,D,20250602,000000,68.48,68.9808,67.8,68.9808,828,0
+IQM.US,D,20250603,000000,69.94,70.04,68.72,69.993,843,0
+IQM.US,D,20250604,000000,70.3,70.3001,70.3,70.3001,1019,0
+IQM.US,D,20250605,000000,70.32,70.32,69.2675,69.2675,4410,0
+IQM.US,D,20250606,000000,69.97,69.97,69.8658,69.8658,2400,0
+IQM.US,D,20250609,000000,69.97,69.97,69.825,69.9022,1210,0
+IQM.US,D,20250610,000000,69.71,70.0544,69.59,70.0544,700,0
+IQM.US,D,20250611,000000,70.6,70.6,70.5794,70.5794,258,0
+IQM.US,D,20250612,000000,70.92,70.92,70.34,70.7809,912,0
+IQM.US,D,20250613,000000,70.01,70.599,69.8192,69.8192,1539,0
+IQM.US,D,20250616,000000,70.6,71.14,70.6,70.6679,632,0
+IQM.US,D,20250617,000000,70.12,70.2157,70.12,70.2157,758,0
+IQM.US,D,20250618,000000,70.54,70.78,70.3542,70.3542,1238,0
+IQM.US,D,20250620,000000,70.51,70.51,70.1214,70.1214,727,0
+IQM.US,D,20250623,000000,70.99,71.1398,69.96,71.1398,1252,0
+IQM.US,D,20250624,000000,71.805,72.5063,71.805,72.5063,493,0
+IQM.US,D,20250625,000000,72.59,72.8117,72.59,72.8117,481,0
+IQM.US,D,20250626,000000,73.95,73.95,72.99,73.8868,2997,0
+IQM.US,D,20250627,000000,74.68,74.68,73.8,74.1581,3292,0
+IQM.US,D,20250630,000000,74.422,74.9081,74.422,74.9081,1950,0
+IQM.US,D,20250701,000000,73.329,73.3754,72.85,73.0774,1680,0
+IQM.US,D,20250702,000000,73.35,74.1599,73.35,74.1599,5644,0
+IQM.US,D,20250703,000000,75.04,75.51,75.04,75.3,1080,0
+IQM.US,D,20250707,000000,74.745,74.9499,74.521,74.521,1422,0
+IQM.US,D,20250708,000000,74.745,75.05,74.495,74.731,2860,0
+IQM.US,D,20250709,000000,75.24,75.5479,75.12,75.5479,2604,0
+IQM.US,D,20250710,000000,75.39,75.39,75.1066,75.202,2674,0
+IQM.US,D,20250711,000000,75.275,75.6,75.275,75.4019,1324,0
+IQM.US,D,20250714,000000,75.1,75.89,75.07,75.7904,4864,0
+IQM.US,D,20250715,000000,76.538,76.65,76.2448,76.2448,1632,0
+IQM.US,D,20250716,000000,75.98,76.63,75.559,76.5243,5940,0
+IQM.US,D,20250717,000000,77.18,77.7699,77.18,77.6866,2776,0
+IQM.US,D,20250718,000000,77.525,77.85,77.494,77.85,2314,0
+IQM.US,D,20250721,000000,77.86,78.05,77.48,77.5103,5826,0
+IQM.US,D,20250722,000000,75.72,76.6,75.64,76.5,6764,0
+IQM.US,D,20250723,000000,77.3,77.8315,77.05,77.8315,1968,0
+IQM.US,D,20250724,000000,77.855,77.98,77.48,77.6585,1027,0
+IQM.US,D,20250725,000000,78.14,78.67,77.76,78.5206,2186,0
+IQM.US,D,20250728,000000,78.62,78.89,78.62,78.8715,2988,0
+IQM.US,D,20250729,000000,80.26,80.27,79.19,79.2717,2217,0
+IQM.US,D,20250730,000000,79.28,81.04,79.28,79.8715,23845,0
+IQM.US,D,20250731,000000,80.1,80.2168,78.9677,78.9677,6361,0
+IQM.US,D,20250801,000000,77,78.0799,76.51,77.4748,4515,0
+IQM.US,D,20250804,000000,78.71,79.2322,78.71,79.2322,11973,0
+IQM.US,D,20250805,000000,80.14,80.31,78.9478,79.4496,21745,0
+IQM.US,D,20250806,000000,79.33,80.545,79.33,80.16,21785,0
+IQM.US,D,20250807,000000,80.77,81.09,79.54,80.1487,5428,0
+IQM.US,D,20250808,000000,80.84,80.955,80.645,80.6515,2402,0
+IQM.US,D,20250811,000000,80.84,81.27,80.3383,80.3383,5518,0
+IQM.US,D,20250812,000000,81.2864,81.408,81.285,81.408,3064,0
+IQM.US,D,20250813,000000,82,82.01,80.2563,80.9728,4737,0
+IQM.US,D,20250814,000000,80.41,80.89,80.17,80.4732,3434,0
+IQM.US,D,20250815,000000,80.02,80.11,79.66,79.8543,3721,0
+IQM.US,D,20250818,000000,80.267,80.5389,79.86,80.5389,2063,0
+IQM.US,D,20250819,000000,79.77,80.6,78.2942,78.2942,2064,0
+IQM.US,D,20250820,000000,77.78,78,77.1199,77.94,4773,0
+IQM.US,D,20250821,000000,78.0106,78.0106,77.38,77.6089,15136,0
+IQM.US,D,20250822,000000,77.99,79.49,77.99,79.3253,2317,0
+IQM.US,D,20250825,000000,79.407,79.82,79.3863,79.3863,2340,0
+IQM.US,D,20250826,000000,79.71,80.2832,79.71,80.2832,1223,0
+IQM.US,D,20250827,000000,80.16,80.3644,80.16,80.3478,961,0
+IQM.US,D,20250828,000000,81.1205,81.2551,80.61,81.2356,995,0
+IQM.US,D,20250829,000000,79.3928,79.3928,79.15,79.1854,2217,0
+IQM.US,D,20250902,000000,77.683,78.5627,77.54,78.5627,2382,0
+IQM.US,D,20250903,000000,79.01,79.1654,78.14,78.6386,5558,0
+IQM.US,D,20250904,000000,78.64,79.623,78.64,79.623,1366,0
+IQM.US,D,20250905,000000,80.57,80.9708,80.57,80.9708,3098,0
+IQM.US,D,20250908,000000,82.23,82.23,81.64,81.745,3416,0
+IQM.US,D,20250909,000000,81.895,81.895,81.465,81.8306,3126,0
+IQM.US,D,20250910,000000,82.3188,83,82.3188,82.6573,3781,0
+IQM.US,D,20250911,000000,83,83.52,83,83.2383,1758,0
+IQM.US,D,20250912,000000,83.31,83.31,83.154,83.2625,2558,0
+IQM.US,D,20250915,000000,84.13,84.49,84,84.4135,6651,0
+IQM.US,D,20250916,000000,84.755,84.755,84.0937,84.5847,1276,0
+IQM.US,D,20250917,000000,84.45,84.45,83.4528,83.9053,6466,0
+IQM.US,D,20250918,000000,85.01,85.799,84.82,85.733,9250,0
+IQM.US,D,20250919,000000,86.16,86.3528,85.525,86.3528,7603,0
+IQM.US,D,20250922,000000,86.25,87.6107,86.25,87.6107,6566,0
+IQM.US,D,20250923,000000,87.68,88.02,87.09,87.295,11453,0
+IQM.US,D,20250924,000000,87.2,87.2,85.83,85.914,9268,0
+IQM.US,D,20250925,000000,83.8,85.625,83.73,85.5909,4738,0
+IQM.US,D,20250926,000000,85.76,85.77,85.13,85.7638,4066,0
+IQM.US,D,20250929,000000,86.95,87.045,86.163,86.2522,6232,0
+IQM.US,D,20251001,000000,86.97,88.399,86.68,88.3959,5021,0
+IQM.US,D,20251002,000000,88.744,89.86,88.64,88.9485,4227,0
+IQM.US,D,20251003,000000,88.86,89.09,88,88.62,5071,0
+IQM.US,D,20251006,000000,89.9,90.179,89.66,89.7213,4990,0
+IQM.US,D,20251007,000000,89.855,90.21,88.5765,88.7733,10676,0
+IQM.US,D,20251008,000000,89.68,90.7753,89.3,90.7753,9676,0
+IQM.US,D,20251009,000000,90.85,90.869,90.13,90.3692,10688,0
+IQM.US,D,20251010,000000,90.8612,90.894,86.4049,86.4049,6839,0
+IQM.US,D,20251013,000000,89.0325,89.94,88.88,89.6417,13070,0
+IQM.US,D,20251014,000000,87.055,89.2,87.055,88.2584,4353,0
+IQM.US,D,20251015,000000,90,90,87.789,88.7518,9039,0
+IQM.US,D,20251016,000000,89.09,89.64,88.115,88.5609,5869,0
+IQM.US,D,20251017,000000,88.25,88.329,87.0788,88.2021,11523,0
+IQM.US,D,20251020,000000,89.399,89.415,89.02,89.2055,2711,0
+IQM.US,D,20251021,000000,89.06,89.129,88.795,88.939,4776,0
+IQM.US,D,20251022,000000,89.155,89.5,86.1787,87.5259,5230,0
+IQM.US,D,20251023,000000,88.6,89.9899,88.6,89.8309,8145,0
+IQM.US,D,20251024,000000,91.459,91.4999,91.01,91.251,4525,0
+IQM.US,D,20251027,000000,92.85,92.94,92.36,92.94,7547,0
+IQM.US,D,20251028,000000,94.09,94.11,93.37,94.0042,8809,0
+IQM.US,D,20251029,000000,95.1175,96.0674,95.02,95.7396,10190,0
+IQM.US,D,20251030,000000,94.5325,95.0165,94.32,94.32,7186,0
+IQM.US,D,20251031,000000,95.36,95.769,94.09,95.145,7031,0
+IQM.US,D,20251103,000000,95.58,96,95.0201,95.565,7717,0
+IQM.US,D,20251104,000000,92.75,94.15,92.11,92.24,22878,0
+IQM.US,D,20251105,000000,90.85,93.03,90.85,92.31,5222,0
+IQM.US,D,20251106,000000,92.207,92.207,89.28,89.43,10680,0
+IQM.US,D,20251107,000000,88.07,89.26,86.3605,89.26,18458,0
+IQM.US,D,20251110,000000,91.86,91.86,90.6,91.755,4620,0
+IQM.US,D,20251111,000000,90.14,90.14,89.4455,89.765,3953,0
+IQM.US,D,20251112,000000,90.27,90.53,89,89.51,4133,0
+IQM.US,D,20251113,000000,87.785,88.27,84.91,85.35,10089,0
+IQM.US,D,20251114,000000,84.23,86.8065,82.95,85.95,4211,0
+IQM.US,D,20251117,000000,86.58,86.58,84.231,84.905,4446,0
+IQM.US,D,20251118,000000,83.7705,84.3694,83,83.75,2914,0
+IQM.US,D,20251119,000000,84.6,85.79,83.71,85.22,3074,0
+IQM.US,D,20251120,000000,87.7,88.2361,81.5,81.92,26563,0
+IQM.US,D,20251121,000000,81.61,82.29,79.5851,81.6597,8222,0
+IQM.US,D,20251124,000000,83.83,85.4802,82.34,85.4802,3990,0
+IQM.US,D,20251125,000000,83.99,86.38,83.99,86.26,6526,0
+IQM.US,D,20251126,000000,86.71,87.75,86.71,87.7199,2891,0
+IQM.US,D,20251128,000000,88.1,88.59,87.78,88.59,2059,0
+IQM.US,D,20251201,000000,87.32,87.709,87.0775,87.0775,3269,0
+IQM.US,D,20251202,000000,88.6,88.6,87.5833,87.65,9236,0
+IQM.US,D,20251203,000000,87.26,88.47,87.26,88.43,5090,0
+IQM.US,D,20251204,000000,88.43,89.93,88.42,89.93,31341,0
+IQM.US,D,20251205,000000,90,90.26,89.4825,89.83,5710,0
+IQM.US,D,20251208,000000,90.51,90.54,89.96,90.2847,7520,0
+IQM.US,D,20251209,000000,89.83,90.79,89.83,90.56,10375,0
+IQM.US,D,20251210,000000,90.81,92.2,90.81,91.7452,13825,0
+IQM.US,D,20251211,000000,89.93,91.4799,89.01,91.4799,33448,0
+IQM.US,D,20251212,000000,88.63,88.71,87.0401,87.3841,19548,0
+IQM.US,D,20251215,000000,87.76,87.76,86.7172,86.7172,3877,0
+IQM.US,D,20251216,000000,86.7899,86.79,85.615,86.715,4646,0
+IQM.US,D,20251217,000000,83.5,83.61,83.408,83.408,2206,0
+IQM.US,D,20251218,000000,85.4209,85.47,84.6101,85.148,7228,0
+IQM.US,D,20251219,000000,86.62,87.8467,86.62,87.8467,4481,0
+IQM.US,D,20251222,000000,88.92,89.45,88.92,89.3322,1744,0
+IQM.US,D,20251223,000000,89.33,89.76,88.8,89.6966,55414,0
+IQM.US,D,20251224,000000,89.65,89.79,89.3955,89.7055,3333,0
+IQM.US,D,20251226,000000,89.78,89.78,89.3854,89.3854,541,0
+IQM.US,D,20251229,000000,88.819,88.82,88.5943,88.5943,1252,0
+IQM.US,D,20251230,000000,88.4801,88.73,88.1136,88.1136,2791,0
+IQM.US,D,20251231,000000,88.135,88.135,87.4149,87.4149,4909,0
+IQM.US,D,20260102,000000,88.8499,89.2119,88.627,89.2119,6490,0
+IQM.US,D,20260105,000000,91.29,91.46,90.615,90.911,6910,0
+IQM.US,D,20260106,000000,90.4063,92.25,90.4063,92.1728,3661,0
+IQM.US,D,20260107,000000,92.04,92.579,91.8,91.845,10690,0
+IQM.US,D,20260108,000000,92.51,92.55,90.6,91.17,5597,0
+IQM.US,D,20260109,000000,91.35,93.46,91.35,93.33,3905,0
+IQM.US,D,20260112,000000,93.8236,94.8499,92.92,94.84,3004,0
+IQM.US,D,20260113,000000,95,95.4,95,95.4,2893,0
+IQM.US,D,20260114,000000,94.64,94.64,93.18,94.0496,8533,0
+IQM.US,D,20260115,000000,96.3512,96.38,95.61,95.64,4771,0
+IQM.US,D,20260116,000000,96.63,96.8,96.1,96.69,4967,0
+IQM.US,D,20260120,000000,94.6101,95.195,93.63,93.85,11448,0
+IQM.US,D,20260121,000000,94.42,94.455,93.09,94.0548,3928,0
+IQM.US,D,20260122,000000,93.59,94.1088,93.3101,93.888,13073,0
+IQM.US,D,20260123,000000,93.76,94.3,93.76,93.95,2308,0
+IQM.US,D,20260126,000000,94.005,94.74,93.89,94.06,5462,0
+IQM.US,D,20260127,000000,96.02,96.66,95.04,96.66,2685,0
+IQM.US,D,20260128,000000,97.11,97.18,95.85,96.31,2571,0
+IQM.US,D,20260129,000000,95.625,96.66,92.95,94.55,2733,0
+IQM.US,D,20260130,000000,94.27,94.27,92.09,92.09,1350,0
+IQM.US,D,20260202,000000,91.78,92.62,91.78,92.01,1156,0
+IQM.US,D,20260203,000000,93.32,93.32,92.14,92.14,1004,0
+IQM.US,D,20260204,000000,91.27,91.27,86.765,88.24,4236,0
+IQM.US,D,20260205,000000,89.12,89.12,86.83,86.92,3939,0
+IQM.US,D,20260206,000000,89.9,92.17,89.9,91.94,1980,0
+IQM.US,D,20260209,000000,94.55,94.92,94.54,94.5618,1975,0
+IQM.US,D,20260210,000000,94.08,94.23,93.51,93.51,2132,0
+IQM.US,D,20260211,000000,93.61,94.1361,93.34,94.1361,2237,0
+IQM.US,D,20260212,000000,92.11,92.1165,91.675,91.675,1824,0
+IQM.US,D,20260213,000000,92.78,93.005,92.1175,92.1175,2331,0
+IQM.US,D,20260217,000000,92,92.8001,92,92.7574,1525,0
diff --git a/daily/us/nyse etfs/1/ivlu.us.txt b/daily/us/nyse etfs/1/ivlu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d03f21909930441a2e33bce04a1a50911eb2e30
--- /dev/null
+++ b/daily/us/nyse etfs/1/ivlu.us.txt	
@@ -0,0 +1,2557 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVLU.US,D,20150805,000000,20.7232,20.7624,20.7232,20.7624,7812.9668304399,0
+IVLU.US,D,20150806,000000,20.7624,20.7624,20.7624,20.7624,61.302211302,0
+IVLU.US,D,20150812,000000,20.3317,20.4325,20.3317,20.4325,242.1437346429,0
+IVLU.US,D,20150820,000000,20.4325,20.4325,20.4325,20.4325,118.5176085172,0
+IVLU.US,D,20150825,000000,20.4325,20.4325,20.4325,20.4325,118.5176085172,0
+IVLU.US,D,20150828,000000,19.2913,19.2913,19.2913,19.2913,482.2440622424,0
+IVLU.US,D,20150922,000000,17.9524,17.9524,17.9328,17.9328,360.6613431601,0
+IVLU.US,D,20150929,000000,17.9328,17.9328,17.9328,17.9328,118.5176085172,0
+IVLU.US,D,20150930,000000,17.8281,17.8281,17.8281,17.8281,118.5176085172,0
+IVLU.US,D,20151026,000000,19.4401,19.4401,19.4401,19.4401,118.5176085172,0
+IVLU.US,D,20151103,000000,19.1925,19.1925,19.1925,19.1925,118.5176085172,0
+IVLU.US,D,20151112,000000,18.8166,18.8166,18.7178,18.7178,8534.2895167601,0
+IVLU.US,D,20151119,000000,19.0916,19.0916,19.0916,19.0916,961.4230139197,0
+IVLU.US,D,20151214,000000,18.016,18.016,18.0033,18.0033,7147.8378378132,0
+IVLU.US,D,20151231,000000,18.4594,18.5103,18.4555,18.5103,1016.5950040915,0
+IVLU.US,D,20160104,000000,18.108,18.108,18.108,18.108,357.596232595,0
+IVLU.US,D,20160105,000000,18.1726,18.1755,18.1726,18.1755,1191.3063063022,0
+IVLU.US,D,20160107,000000,17.5374,17.5374,17.5374,17.5374,495.5262080245,0
+IVLU.US,D,20160111,000000,17.3181,17.3181,17.3181,17.3181,357.596232595,0
+IVLU.US,D,20160113,000000,17.511,17.511,17.511,17.511,117.4959049955,0
+IVLU.US,D,20160119,000000,16.7965,16.7965,16.7456,16.7456,833.7100737072,0
+IVLU.US,D,20160120,000000,16.1338,17.2839,16.0428,17.2839,605847.71089062,0
+IVLU.US,D,20160121,000000,16.2444,16.4617,16.2444,16.4284,268888.86773044,0
+IVLU.US,D,20160122,000000,16.8141,16.9315,16.8141,16.9315,35023.996723876,0
+IVLU.US,D,20160125,000000,16.7309,16.8062,16.6203,16.6203,66158.36814064,0
+IVLU.US,D,20160126,000000,16.7123,16.9051,16.7123,16.9022,404416.81818042,0
+IVLU.US,D,20160127,000000,16.9482,17.0744,16.7583,16.8033,10454.070434034,0
+IVLU.US,D,20160128,000000,16.9834,16.9834,16.7925,16.8728,8058.1756756479,0
+IVLU.US,D,20160129,000000,16.9687,17.1508,16.9687,17.1508,2273.2903357825,0
+IVLU.US,D,20160201,000000,17.0049,17.1263,17.0049,17.1263,18336.51310395,0
+IVLU.US,D,20160202,000000,16.9981,16.9981,16.6125,16.635,16919.410319352,0
+IVLU.US,D,20160203,000000,16.495,16.6125,16.3364,16.6125,8487.2911547619,0
+IVLU.US,D,20160204,000000,16.588,16.7133,16.588,16.68,1722.5921375862,0
+IVLU.US,D,20160205,000000,16.7573,16.7573,16.5381,16.5537,11043.593366055,0
+IVLU.US,D,20160208,000000,16.3364,16.3364,16.1515,16.2846,21760.241605167,0
+IVLU.US,D,20160209,000000,15.9322,16.0673,15.848,15.9919,31979.32022921,0
+IVLU.US,D,20160210,000000,15.9831,16.0487,15.9166,15.9224,21620.268222694,0
+IVLU.US,D,20160211,000000,15.6043,15.6484,15.6043,15.6043,9578.4705159375,0
+IVLU.US,D,20160212,000000,15.6699,15.8422,15.6396,15.8314,14139.355036806,0
+IVLU.US,D,20160216,000000,16.2767,16.3276,16.1426,16.3276,14753.398853348,0
+IVLU.US,D,20160217,000000,16.402,16.5968,16.402,16.5792,4407.6289926138,0
+IVLU.US,D,20160218,000000,16.5704,16.6125,16.5116,16.5302,6630.855855833,0
+IVLU.US,D,20160219,000000,16.4118,16.4196,16.3149,16.4196,2546.0851760764,0
+IVLU.US,D,20160222,000000,16.6301,16.6545,16.5968,16.6203,6878.1081080844,0
+IVLU.US,D,20160223,000000,16.4284,16.451,16.3521,16.3521,3141.7383292275,0
+IVLU.US,D,20160224,000000,16.0585,16.1152,16.0242,16.1123,359888.93529769,0
+IVLU.US,D,20160225,000000,16.4284,16.5381,16.4284,16.5381,1154.524979521,0
+IVLU.US,D,20160226,000000,16.6741,16.68,16.5792,16.588,7084.4922194678,0
+IVLU.US,D,20160229,000000,16.495,16.6046,16.4754,16.4754,5096.2571662396,0
+IVLU.US,D,20160301,000000,16.6301,16.8434,16.6301,16.8297,6120.004094983,0
+IVLU.US,D,20160302,000000,16.8894,17.0578,16.8894,17.0578,2075.0798525727,0
+IVLU.US,D,20160303,000000,17.2927,17.3612,17.2839,17.3093,26327.256347166,0
+IVLU.US,D,20160304,000000,17.51,17.5716,17.507,17.5442,33118.519655905,0
+IVLU.US,D,20160307,000000,17.3005,17.511,17.3005,17.461,16829.500409442,0
+IVLU.US,D,20160308,000000,17.3328,17.3328,17.2144,17.2398,12426.979934437,0
+IVLU.US,D,20160309,000000,17.2584,17.3005,17.2193,17.2672,6798.4152333918,0
+IVLU.US,D,20160310,000000,17.4101,17.511,17.1087,17.1332,4233.9393939248,0
+IVLU.US,D,20160311,000000,17.6284,17.739,17.6284,17.739,3280.6900081787,0
+IVLU.US,D,20160314,000000,17.739,17.7615,17.7057,17.7468,17407.784602725,0
+IVLU.US,D,20160315,000000,17.4424,17.4601,17.3759,17.4366,4332.022932008,0
+IVLU.US,D,20160316,000000,17.3759,17.5716,17.3504,17.5716,1210.7186732145,0
+IVLU.US,D,20160317,000000,17.5716,17.6783,17.5374,17.6754,17177.901310342,0
+IVLU.US,D,20160318,000000,17.6871,17.6871,17.5961,17.6519,2397.9381654299,0
+IVLU.US,D,20160321,000000,17.5716,17.6127,17.5618,17.5618,37009.166666539,0
+IVLU.US,D,20160322,000000,17.5785,17.6216,17.5618,17.6206,2029.1031940962,0
+IVLU.US,D,20160323,000000,17.4875,17.4904,17.3681,17.3759,5134.0601965425,0
+IVLU.US,D,20160324,000000,17.1508,17.1929,17.0999,17.188,13226.973791928,0
+IVLU.US,D,20160328,000000,17.3681,17.3759,17.3416,17.3681,16174.588452033,0
+IVLU.US,D,20160329,000000,17.2193,17.5374,17.2193,17.5374,31607.420147311,0
+IVLU.US,D,20160330,000000,17.6186,17.6382,17.5785,17.6382,3048.7633087528,0
+IVLU.US,D,20160331,000000,17.4424,17.4875,17.4111,17.4356,7598.4090908829,0
+IVLU.US,D,20160401,000000,17.0744,17.141,16.9834,17.1302,21514.011056437,0
+IVLU.US,D,20160404,000000,17.1831,17.1831,17.092,17.1234,5791.0155609956,0
+IVLU.US,D,20160405,000000,17.049,17.049,16.6966,16.7632,10702.344389807,0
+IVLU.US,D,20160406,000000,16.7632,16.9893,16.7632,16.9893,2441.871416863,0
+IVLU.US,D,20160407,000000,16.8816,16.8816,16.7632,16.7886,1981.0831285763,0
+IVLU.US,D,20160408,000000,17.188,17.188,17.138,17.1596,5622.4344799151,0
+IVLU.US,D,20160411,000000,17.3612,17.3681,17.2193,17.2193,12230.812858271,0
+IVLU.US,D,20160412,000000,17.3759,17.5716,17.3759,17.5452,4302.3935298787,0
+IVLU.US,D,20160413,000000,17.8545,17.9436,17.8545,17.9396,3091.6748566642,0
+IVLU.US,D,20160414,000000,17.9905,18.0316,17.9749,18.0219,3234.7133497022,0
+IVLU.US,D,20160415,000000,17.9563,17.9827,17.9162,17.9563,3571.8755118632,0
+IVLU.US,D,20160418,000000,17.8222,18.0835,17.8222,18.0835,7156.0114659868,0
+IVLU.US,D,20160419,000000,18.4016,18.4016,18.3331,18.3762,1123.87387387,0
+IVLU.US,D,20160420,000000,18.5103,18.5543,18.5103,18.5533,4824.4840294674,0
+IVLU.US,D,20160421,000000,18.4437,18.5083,18.4104,18.4525,9157.5286649971,0
+IVLU.US,D,20160422,000000,18.4515,18.4721,18.4183,18.4721,4591.5356265198,0
+IVLU.US,D,20160425,000000,18.4437,18.4437,18.2656,18.3243,29562.991400389,0
+IVLU.US,D,20160426,000000,18.3086,18.3918,18.3086,18.3674,3814.0192465061,0
+IVLU.US,D,20160427,000000,18.3605,18.429,18.3595,18.429,4807.1150695985,0
+IVLU.US,D,20160428,000000,18.1325,18.2333,18.0072,18.0405,14286.480343931,0
+IVLU.US,D,20160429,000000,18.0502,18.0502,17.8457,17.9651,4261.5253890107,0
+IVLU.US,D,20160502,000000,18.0502,18.108,18.0316,18.0962,2759.6212121117,0
+IVLU.US,D,20160503,000000,17.8379,17.8379,17.7224,17.7576,2753.4909909815,0
+IVLU.US,D,20160504,000000,17.6127,17.6127,17.4943,17.5178,4383.108108093,0
+IVLU.US,D,20160505,000000,17.5618,17.5618,17.4561,17.4884,1573.423423418,0
+IVLU.US,D,20160506,000000,17.4522,17.5716,17.4522,17.557,1825.7841932779,0
+IVLU.US,D,20160509,000000,17.4698,17.4698,17.4101,17.4101,20578.13063056,0
+IVLU.US,D,20160510,000000,17.6216,17.739,17.6216,17.739,3974.426699413,0
+IVLU.US,D,20160511,000000,17.553,17.6167,17.5393,17.5452,23800.583538001,0
+IVLU.US,D,20160512,000000,17.6382,17.6382,17.4875,17.5618,10077.061834527,0
+IVLU.US,D,20160513,000000,17.3847,17.3847,17.2927,17.2927,1125.9172809134,0
+IVLU.US,D,20160516,000000,17.4698,17.5618,17.4698,17.5618,4258.4602784456,0
+IVLU.US,D,20160517,000000,17.461,17.5716,17.4385,17.4875,7432.8931203675,0
+IVLU.US,D,20160518,000000,17.5413,17.6382,17.4649,17.5021,3394.0990990874,0
+IVLU.US,D,20160519,000000,17.3269,17.3798,17.2839,17.3798,4086.8140868,0
+IVLU.US,D,20160520,000000,17.5247,17.5247,17.4552,17.4552,1372.1478296431,0
+IVLU.US,D,20160523,000000,17.4278,17.461,17.4101,17.4101,7998.9168713893,0
+IVLU.US,D,20160524,000000,17.6284,17.6636,17.6078,17.6538,3823.2145782014,0
+IVLU.US,D,20160525,000000,17.7889,17.7889,17.7889,17.7889,787.7334152307,0
+IVLU.US,D,20160526,000000,17.8721,17.923,17.8721,17.9083,2198.7059786984,0
+IVLU.US,D,20160527,000000,17.879,17.9073,17.8457,17.9073,10847.426289889,0
+IVLU.US,D,20160531,000000,18.0316,18.0316,17.8457,17.8672,6579.770679748,0
+IVLU.US,D,20160601,000000,17.8036,17.8379,17.8007,17.8379,2208.9230139154,0
+IVLU.US,D,20160602,000000,17.7136,17.7889,17.7136,17.7713,5748.1040130842,0
+IVLU.US,D,20160603,000000,17.8016,17.8506,17.8016,17.8506,1421.1895986847,0
+IVLU.US,D,20160606,000000,18.0072,18.0316,17.923,18.0316,11604.508599469,0
+IVLU.US,D,20160607,000000,18.0835,18.1912,18.0835,18.1413,57352.305487108,0
+IVLU.US,D,20160608,000000,18.1794,18.1794,18.1413,18.1413,3966.2530712394,0
+IVLU.US,D,20160609,000000,17.9475,17.9475,17.8799,17.9328,8347.317772289,0
+IVLU.US,D,20160610,000000,17.6382,17.6382,17.4023,17.4023,4006.0995085857,0
+IVLU.US,D,20160613,000000,17.1165,17.141,17.1048,17.1048,1185.176085172,0
+IVLU.US,D,20160614,000000,17.0079,17.0245,16.8219,16.8816,7453.3271908015,0
+IVLU.US,D,20160615,000000,17.092,17.092,17.0079,17.0744,4234.9610974465,0
+IVLU.US,D,20160616,000000,16.7309,17.0245,16.7133,17.0245,4097.031122017,0
+IVLU.US,D,20160617,000000,17.1332,17.2398,17.0744,17.2281,8210.4095003812,0
+IVLU.US,D,20160620,000000,17.6959,17.7057,17.6039,17.6216,2371.3738738657,0
+IVLU.US,D,20160621,000000,17.7654,17.8046,17.7596,17.8046,1752.2215397155,0
+IVLU.US,D,20160622,000000,17.7537,17.7576,17.7312,17.7576,1278.1511056467,0
+IVLU.US,D,20160623,000000,18.0992,18.2352,18.062,18.2352,2950.6797706696,0
+IVLU.US,D,20160624,000000,16.7309,16.9863,16.7309,16.7397,9004.2731367421,0
+IVLU.US,D,20160627,000000,16.3286,16.3286,16.1143,16.1945,10017.803030268,0
+IVLU.US,D,20160628,000000,16.6281,16.6281,16.4304,16.6105,4547.6023750867,0
+IVLU.US,D,20160629,000000,16.8836,16.9521,16.8669,16.9433,20415.679770609,0
+IVLU.US,D,20160630,000000,16.8757,17.0372,16.8317,17.0372,6136.3513513302,0
+IVLU.US,D,20160701,000000,17.0637,17.0637,17.0382,17.0637,2176.228501221,0
+IVLU.US,D,20160705,000000,17.0803,17.0803,16.7906,16.7906,25437.352579765,0
+IVLU.US,D,20160706,000000,16.6036,16.7025,16.6036,16.6859,1797.1764946703,0
+IVLU.US,D,20160707,000000,16.8239,16.8239,16.6105,16.6105,2255.9213759136,0
+IVLU.US,D,20160708,000000,16.8836,16.9785,16.8757,16.9785,9953.4357084014,0
+IVLU.US,D,20160711,000000,17.233,17.3201,17.2193,17.2692,8378.9905814617,0
+IVLU.US,D,20160712,000000,17.5599,17.6118,17.5599,17.5687,11779.219901679,0
+IVLU.US,D,20160713,000000,17.6372,17.6529,17.5922,17.6078,5563.1756756565,0
+IVLU.US,D,20160714,000000,17.7723,17.7723,17.6959,17.7537,4084.7706797566,0
+IVLU.US,D,20160715,000000,17.6636,17.6636,17.6617,17.6617,579.3058968039,0
+IVLU.US,D,20160718,000000,17.6783,17.7057,17.6783,17.6871,8279.8853398568,0
+IVLU.US,D,20160719,000000,17.5511,17.555,17.4943,17.5149,7278.6158885908,0
+IVLU.US,D,20160720,000000,17.5775,17.6578,17.5775,17.6578,2031.1466011396,0
+IVLU.US,D,20160721,000000,17.6529,17.6959,17.6098,17.6372,11897.737510196,0
+IVLU.US,D,20160722,000000,17.6959,17.6959,17.6372,17.6744,13528.37633083,0
+IVLU.US,D,20160725,000000,17.646,17.646,17.5442,17.6118,4202.2665847521,0
+IVLU.US,D,20160726,000000,17.6372,17.6372,17.5834,17.602,4780.5507780343,0
+IVLU.US,D,20160727,000000,17.739,17.7811,17.602,17.7136,27948.699836103,0
+IVLU.US,D,20160728,000000,17.602,17.6695,17.5599,17.6627,8856.1261260956,0
+IVLU.US,D,20160729,000000,17.8839,17.9015,17.8574,17.8692,3976.4701064564,0
+IVLU.US,D,20160801,000000,17.8065,17.8251,17.7361,17.7361,7605.5610155348,0
+IVLU.US,D,20160802,000000,17.8163,17.8163,17.4982,17.5207,13475.247747701,0
+IVLU.US,D,20160803,000000,17.5344,17.5344,17.4659,17.5305,13720.456592909,0
+IVLU.US,D,20160804,000000,17.7126,17.7302,17.6695,17.7302,6534.8157247932,0
+IVLU.US,D,20160805,000000,17.7811,17.8486,17.7811,17.8486,339.2055692044,0
+IVLU.US,D,20160808,000000,17.9964,17.9964,17.9641,17.9641,1343.5401310355,0
+IVLU.US,D,20160809,000000,18.1569,18.2166,18.1442,18.1491,5430.3542178355,0
+IVLU.US,D,20160810,000000,18.2,18.2274,18.1667,18.1667,12354.438984396,0
+IVLU.US,D,20160811,000000,18.2851,18.3458,18.2509,18.3272,26358.929156338,0
+IVLU.US,D,20160812,000000,18.3106,18.3106,18.2343,18.2597,2801.5110565014,0
+IVLU.US,D,20160815,000000,18.3184,18.3537,18.3028,18.3272,4410.6941031789,0
+IVLU.US,D,20160816,000000,18.2803,18.3028,18.2675,18.2675,1388.4950859903,0
+IVLU.US,D,20160817,000000,18.3801,18.3801,18.2431,18.3703,13420.075757529,0
+IVLU.US,D,20160818,000000,18.3106,18.4046,18.3106,18.3762,22169.944717368,0
+IVLU.US,D,20160819,000000,18.2509,18.337,18.2509,18.336,7134.5556920311,0
+IVLU.US,D,20160822,000000,18.2851,18.3625,18.2675,18.3537,6134.3079442868,0
+IVLU.US,D,20160823,000000,18.3957,18.4564,18.3938,18.4212,7193.8144962897,0
+IVLU.US,D,20160824,000000,18.4486,18.4652,18.3879,18.4095,7689.3407043142,0
+IVLU.US,D,20160825,000000,18.3106,18.3458,18.2744,18.2851,6410.1678951458,0
+IVLU.US,D,20160826,000000,18.3458,18.6492,18.1491,18.2098,8958.2964782656,0
+IVLU.US,D,20160829,000000,18.2098,18.2763,18.2098,18.2538,2581.8447993359,0
+IVLU.US,D,20160830,000000,18.3184,18.3184,18.294,18.294,2040.3419328349,0
+IVLU.US,D,20160831,000000,18.3801,18.3801,18.2509,18.3263,17904.332514271,0
+IVLU.US,D,20160901,000000,18.4261,18.4652,18.4143,18.4143,1714.4185094126,0
+IVLU.US,D,20160902,000000,18.6629,18.7461,18.6013,18.6629,4004.0561015423,0
+IVLU.US,D,20160906,000000,18.7227,18.7892,18.7227,18.7775,3090.6531531425,0
+IVLU.US,D,20160907,000000,18.8391,18.8489,18.7638,18.7814,4869.4389844222,0
+IVLU.US,D,20160908,000000,18.7638,18.7902,18.7227,18.7696,6227.2829647615,0
+IVLU.US,D,20160909,000000,18.6629,18.6629,18.474,18.5249,2147.6208026134,0
+IVLU.US,D,20160912,000000,18.3458,18.567,18.3458,18.567,2789.250614241,0
+IVLU.US,D,20160913,000000,18.2851,18.2851,18.2851,18.2851,620.1740376719,0
+IVLU.US,D,20160914,000000,18.063,18.1217,18.063,18.0855,2720.7964782871,0
+IVLU.US,D,20160915,000000,18.1853,18.2431,18.1667,18.1912,12533.237100694,0
+IVLU.US,D,20160916,000000,17.9328,17.9739,17.9181,17.9328,6422.4283374062,0
+IVLU.US,D,20160919,000000,18.1589,18.1667,18.0542,18.063,6617.5737100509,0
+IVLU.US,D,20160920,000000,18.1589,18.1912,18.1217,18.1315,51484.662161985,0
+IVLU.US,D,20160921,000000,18.4388,18.6189,18.3957,18.5768,5079.9099098924,0
+IVLU.US,D,20160922,000000,18.8333,18.8841,18.7638,18.7902,2418.3722358639,0
+IVLU.US,D,20160923,000000,18.6101,18.6101,18.5846,18.5846,974.7051597018,0
+IVLU.US,D,20160926,000000,18.3458,18.3879,18.3272,18.3458,6763.677313654,0
+IVLU.US,D,20160927,000000,18.2851,18.4065,18.2851,18.3801,3323.6015560901,0
+IVLU.US,D,20160928,000000,18.4633,18.4682,18.4564,18.4564,1333.3230958185,0
+IVLU.US,D,20160929,000000,18.4143,18.474,18.3272,18.34,4981.8263718092,0
+IVLU.US,D,20160930,000000,18.4212,18.4701,18.4212,18.4388,7423.6977886722,0
+IVLU.US,D,20161003,000000,18.3272,18.336,18.2343,18.3106,54060.37674019,0
+IVLU.US,D,20161004,000000,18.3625,18.5416,18.3057,18.3458,5965.7268632063,0
+IVLU.US,D,20161005,000000,18.4995,18.5386,18.4995,18.5367,2301.8980343901,0
+IVLU.US,D,20161006,000000,18.5768,18.5768,18.4388,18.4564,2042.3853398783,0
+IVLU.US,D,20161007,000000,18.4212,18.4212,18.2851,18.4046,18796.279688715,0
+IVLU.US,D,20161010,000000,18.5396,18.5396,18.4995,18.4995,2142.5122850049,0
+IVLU.US,D,20161011,000000,18.3801,18.3801,18.2431,18.2431,2878.1388206289,0
+IVLU.US,D,20161012,000000,18.3106,18.3106,18.1912,18.2098,2480.6961506876,0
+IVLU.US,D,20161013,000000,18.107,18.1139,17.9876,18.1139,3180.5630630521,0
+IVLU.US,D,20161014,000000,18.1667,18.2431,18.1589,18.1589,1943.2800982734,0
+IVLU.US,D,20161017,000000,18.1589,18.1834,18.1403,18.1491,4158.333333319,0
+IVLU.US,D,20161018,000000,18.3458,18.3801,18.336,18.336,20337.008599438,0
+IVLU.US,D,20161019,000000,18.4388,18.4603,18.4388,18.4555,6748.3517608285,0
+IVLU.US,D,20161020,000000,18.3458,18.567,18.3458,18.5543,50453.763308589,0
+IVLU.US,D,20161021,000000,18.336,18.5152,18.336,18.5152,7826.248976222,0
+IVLU.US,D,20161024,000000,18.6355,18.6453,18.5249,18.5328,4089.8791973651,0
+IVLU.US,D,20161025,000000,18.5073,18.5778,18.5073,18.5602,23148.736691157,0
+IVLU.US,D,20161026,000000,18.5132,18.5249,18.5103,18.5171,2988.4828009725,0
+IVLU.US,D,20161027,000000,18.5935,18.6101,18.5416,18.5416,4096.0094184953,0
+IVLU.US,D,20161028,000000,18.6277,18.6355,18.6189,18.6297,1313.9107289062,0
+IVLU.US,D,20161031,000000,18.6277,18.6434,18.6101,18.6434,4794.8546273381,0
+IVLU.US,D,20161101,000000,18.6629,18.6737,18.5328,18.5935,4568.0364455207,0
+IVLU.US,D,20161102,000000,18.5416,18.5416,18.4143,18.4143,2311.0933660854,0
+IVLU.US,D,20161103,000000,18.6453,18.6453,18.4388,18.4388,12277.811220269,0
+IVLU.US,D,20161104,000000,18.2754,18.336,18.2509,18.2509,5439.5495495308,0
+IVLU.US,D,20161107,000000,18.4417,18.4603,18.4212,18.4486,2521.5642915556,0
+IVLU.US,D,20161108,000000,18.4212,19.397,18.4212,18.5073,4060.2497952358,0
+IVLU.US,D,20161109,000000,18.4388,18.4476,18.2763,18.4476,17220.812858253,0
+IVLU.US,D,20161110,000000,18.5807,18.5935,18.4652,18.5171,5675.5630630435,0
+IVLU.US,D,20161111,000000,18.5514,18.5514,18.4359,18.5073,26490.728910638,0
+IVLU.US,D,20161114,000000,18.4819,18.5249,18.4819,18.5249,2566.5192465104,0
+IVLU.US,D,20161115,000000,18.5073,18.6101,18.5063,18.6081,7376.699426674,0
+IVLU.US,D,20161116,000000,18.5142,18.5142,18.4633,18.4633,2798.4459459363,0
+IVLU.US,D,20161117,000000,18.5142,18.567,18.5142,18.5367,2456.1752661668,0
+IVLU.US,D,20161118,000000,18.3703,18.3703,18.3184,18.3184,10785.102375065,0
+IVLU.US,D,20161121,000000,18.474,18.4995,18.4564,18.4819,7978.4828009553,0
+IVLU.US,D,20161122,000000,18.6453,18.661,18.5416,18.6453,30639.866912261,0
+IVLU.US,D,20161123,000000,18.3801,18.5935,18.3801,18.567,13695.935708388,0
+IVLU.US,D,20161125,000000,18.5768,18.5768,18.5416,18.5416,5886.0339885137,0
+IVLU.US,D,20161128,000000,18.567,18.5846,18.5328,18.5602,18026.936936875,0
+IVLU.US,D,20161129,000000,18.5846,18.6522,18.5249,18.6522,4358.5872235722,0
+IVLU.US,D,20161130,000000,18.6453,18.6541,18.5328,18.567,41554.725634582,0
+IVLU.US,D,20161201,000000,18.6072,18.6355,18.5416,18.5416,3947.8624078488,0
+IVLU.US,D,20161202,000000,18.6629,18.6629,18.6042,18.6541,21599.83415226,0
+IVLU.US,D,20161205,000000,18.8675,18.8783,18.8235,18.8783,4017.3382473244,0
+IVLU.US,D,20161206,000000,18.9419,19.0417,18.9419,19.0417,3991.7956592819,0
+IVLU.US,D,20161207,000000,19.2345,19.4088,19.2345,19.397,6060.7452907244,0
+IVLU.US,D,20161208,000000,19.5517,19.5517,19.4381,19.5008,10601.195741159,0
+IVLU.US,D,20161209,000000,19.4479,19.4743,19.4205,19.4655,13985.07780503,0
+IVLU.US,D,20161212,000000,19.4567,19.4567,19.4303,19.4381,2008.6691236622,0
+IVLU.US,D,20161213,000000,19.534,19.5517,19.5057,19.5429,7246.9430794181,0
+IVLU.US,D,20161214,000000,19.5057,19.5057,19.2678,19.2678,16380.972563416,0
+IVLU.US,D,20161215,000000,19.166,19.2169,19.166,19.2003,3548.3763308641,0
+IVLU.US,D,20161216,000000,19.1836,19.1944,19.1318,19.1318,3545.311220299,0
+IVLU.US,D,20161219,000000,19.1827,19.1895,19.1318,19.1318,868.447993445,0
+IVLU.US,D,20161220,000000,19.1748,19.2003,19.1572,19.1915,11191.740376702,0
+IVLU.US,D,20161221,000000,19.1465,19.1533,19.1376,19.1376,4413.759213744,0
+IVLU.US,D,20161222,000000,19.0936,19.1582,19.0936,19.1034,9602.9914004583,0
+IVLU.US,D,20161223,000000,19.1445,19.1533,19.1112,19.12,5155.5159704982,0
+IVLU.US,D,20161227,000000,19.0329,19.1024,19.0329,19.0535,11757.764127724,0
+IVLU.US,D,20161228,000000,19.0065,19.0427,18.9781,18.9987,13553.918918872,0
+IVLU.US,D,20161229,000000,18.982,18.9908,18.938,18.9899,30235.272317668,0
+IVLU.US,D,20161230,000000,19.0936,19.12,19.0339,19.0682,10344.748157212,0
+IVLU.US,D,20170103,000000,19.214,19.2561,19.1709,19.2512,5782.841932822,0
+IVLU.US,D,20170104,000000,19.4264,19.534,19.4127,19.5243,23197.778460198,0
+IVLU.US,D,20170105,000000,19.6456,19.7318,19.6456,19.7141,35787.209254586,0
+IVLU.US,D,20170106,000000,19.5928,19.5928,19.5086,19.5683,12256.355446313,0
+IVLU.US,D,20170109,000000,19.5057,19.5243,19.4567,19.4978,4059.2280917141,0
+IVLU.US,D,20170110,000000,19.5683,19.6114,19.5389,19.5605,269376.22031029,0
+IVLU.US,D,20170111,000000,19.7817,19.7817,19.5419,19.6965,24959.195331609,0
+IVLU.US,D,20170112,000000,19.6955,19.6955,19.6114,19.6877,30279.205569101,0
+IVLU.US,D,20170113,000000,19.7503,19.8003,19.7141,19.7229,59238.370188166,0
+IVLU.US,D,20170117,000000,20.55,20.964,19.6632,19.7063,4808.1367731202,0
+IVLU.US,D,20170118,000000,19.6554,19.6789,19.6084,19.6554,6788.1981981748,0
+IVLU.US,D,20170119,000000,19.6495,19.6495,19.5761,19.627,22649.123669046,0
+IVLU.US,D,20170120,000000,19.7063,19.7503,19.6711,19.7141,14648.163390613,0
+IVLU.US,D,20170123,000000,19.6789,19.7229,19.6202,19.6877,6989.4737919497,0
+IVLU.US,D,20170124,000000,19.7729,19.7915,19.6877,19.7915,6772.8726453493,0
+IVLU.US,D,20170125,000000,19.9999,20.0273,19.951,20.0273,5420.1371826185,0
+IVLU.US,D,20170126,000000,20.0313,20.0508,19.9637,19.9764,9225.982800951,0
+IVLU.US,D,20170127,000000,19.9216,19.9216,19.8257,19.8698,17062.44881239,0
+IVLU.US,D,20170130,000000,19.6368,19.7141,19.6368,19.7141,6652.3116297887,0
+IVLU.US,D,20170131,000000,19.6955,19.7229,19.6388,19.6877,17951.330876269,0
+IVLU.US,D,20170201,000000,19.8257,19.8424,19.7641,19.8424,22046.318591243,0
+IVLU.US,D,20170202,000000,19.7503,19.7641,19.7229,19.7552,6631.8775593547,0
+IVLU.US,D,20170203,000000,19.86,19.8776,19.8189,19.8433,7038.5155609913,0
+IVLU.US,D,20170206,000000,19.6456,19.7141,19.6172,19.675,6533.7940212715,0
+IVLU.US,D,20170207,000000,19.6642,19.6642,19.6114,19.6114,4620.1433251274,0
+IVLU.US,D,20170208,000000,19.6368,19.673,19.6368,19.6554,3160.1289926181,0
+IVLU.US,D,20170209,000000,19.6642,19.7533,19.6642,19.7415,260427.11916372,0
+IVLU.US,D,20170210,000000,19.8424,19.8424,19.7552,19.7817,13183.040540495,0
+IVLU.US,D,20170213,000000,20.0166,20.0166,19.9138,19.9676,11928.388615847,0
+IVLU.US,D,20170214,000000,19.8355,19.9363,19.7915,19.9353,5911.5765765562,0
+IVLU.US,D,20170215,000000,19.8189,20.0156,19.8189,19.9901,9545.7760032431,0
+IVLU.US,D,20170216,000000,19.9813,20.0166,19.9363,19.9813,13159.541359496,0
+IVLU.US,D,20170217,000000,19.86,19.8698,19.8189,19.8698,4916.4373464204,0
+IVLU.US,D,20170221,000000,19.9637,19.9999,19.9637,19.9852,6978.235053211,0
+IVLU.US,D,20170222,000000,19.9363,19.9901,19.9138,19.9901,7895.7248156976,0
+IVLU.US,D,20170223,000000,20.0587,20.0587,19.9461,20.0078,5515.1556101366,0
+IVLU.US,D,20170224,000000,19.7915,19.8355,19.7318,19.8101,8288.0589680304,0
+IVLU.US,D,20170227,000000,19.7552,19.8502,19.7552,19.8492,80335.526207749,0
+IVLU.US,D,20170228,000000,19.8355,19.8463,19.7729,19.7729,2941.4844389743,0
+IVLU.US,D,20170301,000000,20.0313,20.1105,20.0313,20.1017,11679.092956553,0
+IVLU.US,D,20170302,000000,19.9637,19.9637,19.9158,19.9158,11705.657248117,0
+IVLU.US,D,20170303,000000,19.9901,20.0557,19.9304,20.0557,2822.9668304571,0
+IVLU.US,D,20170306,000000,19.9461,19.9461,19.904,19.9451,6953.7141686902,0
+IVLU.US,D,20170307,000000,19.86,19.8864,19.8101,19.8502,102887.58804223,0
+IVLU.US,D,20170308,000000,19.9559,19.9559,19.8003,19.811,6373.3865683646,0
+IVLU.US,D,20170309,000000,19.8355,19.8355,19.7552,19.8189,450944.17485512,0
+IVLU.US,D,20170310,000000,19.9559,20.0244,19.9324,20.0244,7433.9148238892,0
+IVLU.US,D,20170313,000000,20.0763,20.0773,20.0313,20.0577,8089.8484848206,0
+IVLU.US,D,20170314,000000,19.8864,19.9138,19.8502,19.8747,52915.047092365,0
+IVLU.US,D,20170315,000000,19.8502,20.1712,19.8502,20.1458,23841.451678869,0
+IVLU.US,D,20170316,000000,20.3004,20.3004,20.2231,20.2319,5524.3509418319,0
+IVLU.US,D,20170317,000000,20.2485,20.3004,20.2319,20.274,63105.5180178,0
+IVLU.US,D,20170320,000000,20.2387,20.274,20.1546,20.1879,10713.583128546,0
+IVLU.US,D,20170321,000000,20.4032,20.4032,20.1086,20.1086,7109.0131039886,0
+IVLU.US,D,20170322,000000,19.9931,20.0861,19.9901,20.0508,33076.629811516,0
+IVLU.US,D,20170323,000000,20.0078,20.1546,20.0078,20.1105,5583.6097460905,0
+IVLU.US,D,20170324,000000,20.0949,20.2055,20.0949,20.1546,8524.0724815431,0
+IVLU.US,D,20170327,000000,20.1017,20.2143,20.1017,20.2143,54407.755937568,0
+IVLU.US,D,20170328,000000,20.274,20.3425,20.2387,20.3161,14398.867731318,0
+IVLU.US,D,20170329,000000,20.2564,20.3161,20.2485,20.3161,12304.375511833,0
+IVLU.US,D,20170330,000000,20.2936,20.2936,20.2485,20.274,10889.316134279,0
+IVLU.US,D,20170331,000000,20.1879,20.1879,20.09,20.1644,17075.730958172,0
+IVLU.US,D,20170403,000000,20.1017,20.1017,19.9559,20.0861,16789.653972096,0
+IVLU.US,D,20170404,000000,20.041,20.041,19.9559,20.041,4475.061425046,0
+IVLU.US,D,20170405,000000,20.1193,20.1193,19.9451,19.9618,10551.132268596,0
+IVLU.US,D,20170406,000000,19.8942,19.9255,19.8864,19.8942,6102.6351351141,0
+IVLU.US,D,20170407,000000,19.8923,19.9295,19.8923,19.904,3731.2612612484,0
+IVLU.US,D,20170410,000000,19.904,19.9207,19.8864,19.8864,6948.6056510817,0
+IVLU.US,D,20170411,000000,19.904,19.9363,19.8404,19.9216,10713.583128546,0
+IVLU.US,D,20170412,000000,19.8404,19.8698,19.8071,19.8521,5094.2137591962,0
+IVLU.US,D,20170413,000000,19.7063,19.7269,19.6642,19.6642,9288.3067157747,0
+IVLU.US,D,20170417,000000,19.8218,19.8218,19.768,19.8003,4185.9193284049,0
+IVLU.US,D,20170418,000000,19.7318,19.7318,19.584,19.6711,4803.0282555117,0
+IVLU.US,D,20170419,000000,19.721,19.7503,19.6368,19.6456,4727.4221949059,0
+IVLU.US,D,20170420,000000,19.8795,19.8795,19.8394,19.8463,1438.5585585536,0
+IVLU.US,D,20170421,000000,19.86,19.8776,19.8189,19.8776,11602.465192425,0
+IVLU.US,D,20170424,000000,20.3611,20.3611,20.3082,20.3493,7907.985257958,0
+IVLU.US,D,20170425,000000,20.5157,20.5236,20.4746,20.5157,18294.62325956,0
+IVLU.US,D,20170426,000000,20.5598,20.5598,20.5304,20.5304,1477.3832923782,0
+IVLU.US,D,20170427,000000,20.4736,20.4903,20.4218,20.4462,7768.0118754851,0
+IVLU.US,D,20170428,000000,20.4981,20.4981,20.4462,20.4551,7621.908271882,0
+IVLU.US,D,20170501,000000,20.6107,20.6107,20.4903,20.5236,8467.8787878496,0
+IVLU.US,D,20170502,000000,20.6185,20.6371,20.5852,20.6371,7675.0368550104,0
+IVLU.US,D,20170503,000000,20.55,20.6019,20.5138,20.5931,17105.360360301,0
+IVLU.US,D,20170504,000000,20.6851,20.7555,20.6851,20.7526,11805.784193243,0
+IVLU.US,D,20170505,000000,20.8436,20.964,20.8436,20.964,11410.384930346,0
+IVLU.US,D,20170508,000000,20.8603,20.8603,20.8172,20.8348,8088.8267812989,0
+IVLU.US,D,20170509,000000,20.8779,20.8779,20.7232,20.7594,40034.430794293,0
+IVLU.US,D,20170510,000000,20.7731,20.8006,20.7497,20.7643,8820.3665028361,0
+IVLU.US,D,20170511,000000,20.7497,20.7741,20.6665,20.7497,5025.7596232423,0
+IVLU.US,D,20170512,000000,20.7917,20.826,20.7741,20.8084,4630.3603603444,0
+IVLU.US,D,20170515,000000,20.9043,20.9464,20.8867,20.918,40974.398034257,0
+IVLU.US,D,20170516,000000,21.0756,21.0756,20.9992,21.0335,9892.1334970994,0
+IVLU.US,D,20170517,000000,20.964,20.9728,20.8192,20.826,9311.8058967738,0
+IVLU.US,D,20170518,000000,20.7144,20.8172,20.6802,20.7555,65237.813267588,0
+IVLU.US,D,20170519,000000,20.9376,21.0247,20.9298,20.9992,61456.488533777,0
+IVLU.US,D,20170522,000000,21.0599,21.0599,20.9992,21.0325,13609.090909044,0
+IVLU.US,D,20170523,000000,21.0932,21.0932,20.9728,20.9904,64289.672399451,0
+IVLU.US,D,20170524,000000,20.9376,20.9992,20.9298,20.9992,7084.4922194678,0
+IVLU.US,D,20170525,000000,21.0325,21.0325,20.9464,20.964,22804.422604344,0
+IVLU.US,D,20170526,000000,20.8681,20.9033,20.8583,20.8994,69479.926289687,0
+IVLU.US,D,20170530,000000,20.8779,20.8779,20.8348,20.8348,14072.944307896,0
+IVLU.US,D,20170531,000000,20.8515,20.8916,20.826,20.8515,15179.449221897,0
+IVLU.US,D,20170601,000000,20.9728,21.0227,20.9376,21.0227,130231.43939349,0
+IVLU.US,D,20170602,000000,21.2224,21.2909,21.1921,21.2909,6076.0708435499,0
+IVLU.US,D,20170605,000000,21.1461,21.1715,21.1363,21.15,4370.8476658326,0
+IVLU.US,D,20170606,000000,21.1069,21.1216,21.0981,21.103,4420.9111383959,0
+IVLU.US,D,20170607,000000,21.1793,21.2058,21.0756,21.1118,470292.17444555,0
+IVLU.US,D,20170608,000000,21.0325,21.1461,21.0325,21.1177,5415.02866501,0
+IVLU.US,D,20170609,000000,21.058,21.1187,20.9816,21.0599,69256.173218434,0
+IVLU.US,D,20170612,000000,21.0668,21.0668,21.0071,21.0266,5481.4393939205,0
+IVLU.US,D,20170613,000000,21.0756,21.1715,21.0756,21.1539,16922.475429917,0
+IVLU.US,D,20170614,000000,21.1118,21.15,21.0394,21.0932,1629.6171171115,0
+IVLU.US,D,20170615,000000,20.7643,20.7761,20.7232,20.7761,5783.8636363437,0
+IVLU.US,D,20170616,000000,20.782,20.8681,20.782,20.8681,3103.9352989246,0
+IVLU.US,D,20170619,000000,20.964,20.9767,20.9532,20.9532,1141.2428337389,0
+IVLU.US,D,20170620,000000,20.9082,20.9082,20.7722,20.7771,2315.1801801722,0
+IVLU.US,D,20170621,000000,20.7683,20.779,20.735,20.7771,7854.8566748296,0
+IVLU.US,D,20170622,000000,20.8211,20.8622,20.8211,20.8387,6563.4234234008,0
+IVLU.US,D,20170623,000000,20.8133,20.9004,20.8133,20.8475,6256.9123668908,0
+IVLU.US,D,20170626,000000,21.0051,21.0051,20.8681,20.874,8982.8173627864,0
+IVLU.US,D,20170627,000000,20.9611,20.9885,20.918,20.9317,25538.501228413,0
+IVLU.US,D,20170628,000000,21.0589,21.1715,21.0315,21.1461,18612.373054809,0
+IVLU.US,D,20170629,000000,21.1891,21.1891,20.918,21.01,38503.918918786,0
+IVLU.US,D,20170630,000000,21.1461,21.1461,20.9904,21.0648,16069.352989298,0
+IVLU.US,D,20170703,000000,21.1275,21.1793,21.1187,21.1539,23488.963963883,0
+IVLU.US,D,20170705,000000,21.1461,21.1676,21.102,21.1539,7601.474201448,0
+IVLU.US,D,20170706,000000,21.0589,21.1235,21.058,21.0834,6329.4533169315,0
+IVLU.US,D,20170707,000000,21.0394,21.0864,21.0315,21.0864,1277.129402125,0
+IVLU.US,D,20170710,000000,21.2155,21.2155,21.0589,21.103,168002.79688722,0
+IVLU.US,D,20170711,000000,21.1275,21.2195,21.1275,21.2175,6619.6171170943,0
+IVLU.US,D,20170712,000000,21.3487,21.424,21.3487,21.3947,2966.0053234951,0
+IVLU.US,D,20170713,000000,21.424,21.4544,21.3976,21.4544,15575.870188316,0
+IVLU.US,D,20170714,000000,21.5288,21.5288,21.4162,21.5288,8811.1711711408,0
+IVLU.US,D,20170717,000000,21.5199,21.5738,21.4955,21.5288,28673.087632989,0
+IVLU.US,D,20170718,000000,21.5288,21.5288,21.4681,21.4965,8540.4197378903,0
+IVLU.US,D,20170719,000000,21.5376,21.5738,21.4965,21.5659,6067.8972153763,0
+IVLU.US,D,20170720,000000,21.6168,21.6266,21.6031,21.611,2467.4140049055,0
+IVLU.US,D,20170721,000000,21.5562,21.5562,21.4681,21.5376,32761.945126832,0
+IVLU.US,D,20170724,000000,21.5199,21.5229,21.4857,21.5229,3327.6883701769,0
+IVLU.US,D,20170725,000000,21.6345,21.6521,21.5894,21.6071,54048.11629793,0
+IVLU.US,D,20170726,000000,21.6296,21.7725,21.6296,21.6942,1289.3898443854,0
+IVLU.US,D,20170727,000000,21.748,21.748,21.6345,21.6677,4373.9127763977,0
+IVLU.US,D,20170728,000000,21.6619,21.7568,21.6521,21.7568,7990.7432432157,0
+IVLU.US,D,20170731,000000,21.7901,21.8429,21.7558,21.8429,2895.5077804978,0
+IVLU.US,D,20170801,000000,21.9653,21.9917,21.9623,21.9711,2343.7878787798,0
+IVLU.US,D,20170802,000000,21.9741,21.9839,21.9359,21.9457,14876.003275952,0
+IVLU.US,D,20170803,000000,21.9046,21.9437,21.8948,21.9144,5828.8185912985,0
+IVLU.US,D,20170804,000000,21.8596,21.8801,21.8214,21.8801,3490.1392301272,0
+IVLU.US,D,20170807,000000,21.8263,21.8948,21.8263,21.885,4321.805896791,0
+IVLU.US,D,20170808,000000,21.8948,21.8977,21.838,21.8429,26626.615479024,0
+IVLU.US,D,20170809,000000,21.7216,21.7529,21.7,21.7333,6669.6805896576,0
+IVLU.US,D,20170810,000000,21.6168,21.6168,21.4779,21.4857,5211.7096641917,0
+IVLU.US,D,20170811,000000,21.3575,21.4162,21.3115,21.3986,4664.0765765605,0
+IVLU.US,D,20170814,000000,21.5356,21.5708,21.5102,21.515,2535.8681408594,0
+IVLU.US,D,20170815,000000,21.4857,21.4994,21.4416,21.4994,3467.6617526498,0
+IVLU.US,D,20170816,000000,21.6061,21.6345,21.5542,21.5904,131688.38861543,0
+IVLU.US,D,20170817,000000,21.5562,21.5562,21.4093,21.4093,2915.9418509318,0
+IVLU.US,D,20170818,000000,21.378,21.4681,21.378,21.4456,22362.024979448,0
+IVLU.US,D,20170821,000000,21.424,21.4416,21.379,21.4113,5579.5229320037,0
+IVLU.US,D,20170822,000000,21.4671,21.5199,21.4671,21.5199,17826.683046622,0
+IVLU.US,D,20170823,000000,21.4857,21.5376,21.469,21.5376,16129.633497078,0
+IVLU.US,D,20170824,000000,21.4544,21.4857,21.4074,21.4319,6750.3951678719,0
+IVLU.US,D,20170825,000000,21.5376,21.5973,21.5102,21.5826,3320.536445525,0
+IVLU.US,D,20170828,000000,21.5826,21.5865,21.564,21.5748,7173.3804258557,0
+IVLU.US,D,20170829,000000,21.4504,21.4955,21.4504,21.4955,8169.5413595132,0
+IVLU.US,D,20170830,000000,21.4504,21.4671,21.4348,21.4504,1982.104832098,0
+IVLU.US,D,20170831,000000,21.5728,21.6374,21.5562,21.6374,5519.2424242234,0
+IVLU.US,D,20170901,000000,21.6071,21.6619,21.6071,21.6521,29526.210073608,0
+IVLU.US,D,20170905,000000,21.5659,21.5659,21.4162,21.4681,4705.9664209502,0
+IVLU.US,D,20170906,000000,21.6071,21.6335,21.5933,21.6071,4270.720720706,0
+IVLU.US,D,20170907,000000,21.7039,21.7304,21.6775,21.7304,5547.850122831,0
+IVLU.US,D,20170908,000000,21.7725,21.7725,21.7382,21.7568,43581.785421635,0
+IVLU.US,D,20170911,000000,21.8077,21.9702,21.8077,21.931,15127.34234229,0
+IVLU.US,D,20170912,000000,22.0348,22.0348,21.9663,22.0093,7866.0954135683,0
+IVLU.US,D,20170913,000000,21.9653,21.9653,21.8821,21.8821,11461.470106431,0
+IVLU.US,D,20170914,000000,21.7813,21.9144,21.7813,21.9017,5216.8181818002,0
+IVLU.US,D,20170915,000000,21.931,21.931,21.8782,21.9046,4946.0667485497,0
+IVLU.US,D,20170918,000000,22.0172,22.0172,21.9046,21.931,3228.583128572,0
+IVLU.US,D,20170919,000000,22.0534,22.1052,22.022,22.0886,116870.62244022,0
+IVLU.US,D,20170920,000000,22.0876,22.1493,21.9897,21.9897,8331.9922194635,0
+IVLU.US,D,20170921,000000,22.0494,22.0876,22.0494,22.0671,6371.3431613212,0
+IVLU.US,D,20170922,000000,22.1229,22.1229,22.0886,22.1023,959.3796068763,0
+IVLU.US,D,20170925,000000,22.0348,22.0534,21.9418,22.0015,5335.3357903174,0
+IVLU.US,D,20170926,000000,21.9741,21.9741,21.9075,21.9467,63691.975839256,0
+IVLU.US,D,20170927,000000,22.0172,22.0172,22.0015,22.0015,512.8951678934,0
+IVLU.US,D,20170928,000000,22.0446,22.0778,22.0446,22.0778,1151.4598689559,0
+IVLU.US,D,20170929,000000,22.1307,22.1317,22.0798,22.0886,42723.554463407,0
+IVLU.US,D,20171002,000000,22.0798,22.1571,22.0798,22.1493,44049.725634574,0
+IVLU.US,D,20171003,000000,22.1571,22.2452,22.1571,22.2012,37571.103603474,0
+IVLU.US,D,20171004,000000,22.1943,22.1943,22.1718,22.1718,4721.2919737757,0
+IVLU.US,D,20171005,000000,22.1571,22.21,22.1571,22.1826,9104.4000818687,0
+IVLU.US,D,20171006,000000,22.1493,22.2012,22.1317,22.1669,8442.3361998071,0
+IVLU.US,D,20171009,000000,22.2354,22.2354,22.1816,22.1845,15010.868140816,0
+IVLU.US,D,20171010,000000,22.2883,22.3499,22.2863,22.3323,9649.9897624565,0
+IVLU.US,D,20171011,000000,22.3499,22.3499,22.346,22.3499,2113.9045863973,0
+IVLU.US,D,20171012,000000,22.3225,22.3724,22.3225,22.3499,1754.2649467589,0
+IVLU.US,D,20171013,000000,22.4811,22.4811,22.4458,22.4723,7935.5712530439,0
+IVLU.US,D,20171016,000000,22.5682,22.5682,22.5095,22.5095,5435.462735444,0
+IVLU.US,D,20171017,000000,22.4723,22.4811,22.4263,22.4811,41291.126125984,0
+IVLU.US,D,20171018,000000,22.4889,22.4977,22.4282,22.4811,7868.1388206117,0
+IVLU.US,D,20171019,000000,22.3852,22.4547,22.3754,22.437,2665.6244881153,0
+IVLU.US,D,20171020,000000,22.4987,22.4987,22.4674,22.4889,3882.47338246,0
+IVLU.US,D,20171023,000000,22.5232,22.533,22.437,22.437,79067.59213732,0
+IVLU.US,D,20171024,000000,22.5427,22.6122,22.5427,22.5936,43265.057329908,0
+IVLU.US,D,20171025,000000,22.6122,22.6122,22.4811,22.5075,16090.808763253,0
+IVLU.US,D,20171026,000000,22.5682,22.576,22.5241,22.5241,2013.7776412707,0
+IVLU.US,D,20171027,000000,22.5427,22.5506,22.4811,22.5506,7161.1199835953,0
+IVLU.US,D,20171030,000000,22.5604,22.576,22.5427,22.5741,11199.914004875,0
+IVLU.US,D,20171031,000000,22.5936,22.6553,22.576,22.6377,3656.6769041643,0
+IVLU.US,D,20171101,000000,22.7679,22.8041,22.717,22.7356,9716.400491367,0
+IVLU.US,D,20171102,000000,22.7082,22.7845,22.7072,22.7767,9072.727272696,0
+IVLU.US,D,20171103,000000,22.6465,22.6993,22.6465,22.6993,6550.1412776187,0
+IVLU.US,D,20171106,000000,22.6729,22.7258,22.6729,22.717,4240.069615055,0
+IVLU.US,D,20171107,000000,22.7424,22.7463,22.7375,22.7375,9243.3517608199,0
+IVLU.US,D,20171108,000000,22.8285,22.8726,22.8217,22.8648,9113.595413564,0
+IVLU.US,D,20171109,000000,22.6651,22.7003,22.5711,22.7003,4935.8497133327,0
+IVLU.US,D,20171110,000000,22.5848,22.6377,22.5848,22.6103,2342.7661752581,0
+IVLU.US,D,20171113,000000,22.2883,22.4723,22.2883,22.4547,24887.67608509,0
+IVLU.US,D,20171114,000000,22.3852,22.4488,22.3666,22.4458,3848.7571662439,0
+IVLU.US,D,20171115,000000,22.1943,22.3147,22.16,22.2883,8221.6482391199,0
+IVLU.US,D,20171116,000000,22.4194,22.5241,22.4106,22.4723,4409.6723996572,0
+IVLU.US,D,20171117,000000,22.3499,22.439,22.3499,22.4194,17434.348894289,0
+IVLU.US,D,20171120,000000,22.4282,22.4723,22.4282,22.437,4310.5671580523,0
+IVLU.US,D,20171121,000000,22.5848,22.6377,22.5848,22.6201,8734.5434070133,0
+IVLU.US,D,20171122,000000,22.7943,22.7943,22.6563,22.7453,2893.4643734544,0
+IVLU.US,D,20171124,000000,22.8736,22.9176,22.8736,22.9127,3152.9770679662,0
+IVLU.US,D,20171127,000000,22.8383,22.8432,22.7767,22.7933,6224.2178541964,0
+IVLU.US,D,20171128,000000,22.7943,22.8824,22.7776,22.8579,304050.79442975,0
+IVLU.US,D,20171129,000000,23.0223,23.0223,22.9342,22.9431,4269.6990171843,0
+IVLU.US,D,20171130,000000,23.0752,23.083,23.0321,23.0321,1533.5769860717,0
+IVLU.US,D,20171201,000000,22.8285,22.9205,22.8285,22.9078,14285.458640409,0
+IVLU.US,D,20171204,000000,22.9176,22.9431,22.8227,22.8227,345974.35503566,0
+IVLU.US,D,20171205,000000,22.7943,22.8912,22.7943,22.8099,7002.7559377318,0
+IVLU.US,D,20171206,000000,22.6905,22.717,22.6651,22.6817,10674.758394722,0
+IVLU.US,D,20171207,000000,22.6905,22.8236,22.6905,22.7679,6082.2010646801,0
+IVLU.US,D,20171208,000000,22.9176,22.9695,22.899,22.9695,4464.844389829,0
+IVLU.US,D,20171211,000000,22.9871,23.0576,22.9871,23.0321,6959.8443898204,0
+IVLU.US,D,20171212,000000,23.038,23.1202,23.038,23.083,14247.655610106,0
+IVLU.US,D,20171213,000000,23.1437,23.1975,23.1006,23.1535,5133.0384930208,0
+IVLU.US,D,20171214,000000,23.1535,23.1535,23.0321,23.0478,70066.384111143,0
+IVLU.US,D,20171215,000000,23.0223,23.0664,23.0047,23.0223,12996.068796024,0
+IVLU.US,D,20171218,000000,23.2484,23.3806,23.2484,23.3189,15238.708026155,0
+IVLU.US,D,20171219,000000,23.2827,23.2827,23.1858,23.2328,14230.286650238,0
+IVLU.US,D,20171220,000000,23.3355,23.3355,23.1858,23.1858,13641.785421738,0
+IVLU.US,D,20171221,000000,23.2915,23.408,23.2827,23.3532,16364.625307069,0
+IVLU.US,D,20171222,000000,23.3992,23.4168,23.3629,23.4168,16044.832104777,0
+IVLU.US,D,20171226,000000,23.3815,23.4608,23.3815,23.408,12822.379197335,0
+IVLU.US,D,20171227,000000,23.4432,23.4784,23.4001,23.4168,44584.076576423,0
+IVLU.US,D,20171228,000000,23.4784,23.497,23.4608,23.4608,10091.365683831,0
+IVLU.US,D,20171229,000000,23.5146,23.5489,23.452,23.4696,4506.7342342187,0
+IVLU.US,D,20180102,000000,23.5587,23.7094,23.5587,23.6908,39553.208435572,0
+IVLU.US,D,20180103,000000,23.7358,23.8876,23.7358,23.869,35714.668304545,0
+IVLU.US,D,20180104,000000,24.0921,24.1988,24.0921,24.1528,39681.943079306,0
+IVLU.US,D,20180105,000000,24.2575,24.282,24.2194,24.2771,13158.519655974,0
+IVLU.US,D,20180108,000000,24.2771,24.3104,24.2605,24.3104,19633.054872987,0
+IVLU.US,D,20180109,000000,24.2761,24.3486,24.2605,24.3309,9107.4651924338,0
+IVLU.US,D,20180110,000000,24.4454,24.4826,24.4102,24.42,30268.988533884,0
+IVLU.US,D,20180111,000000,24.558,24.6432,24.557,24.6343,13140.128992584,0
+IVLU.US,D,20180112,000000,24.7665,24.8741,24.7469,24.8634,36227.563472439,0
+IVLU.US,D,20180116,000000,24.8996,24.9172,24.7577,24.7577,8693.6752661453,0
+IVLU.US,D,20180117,000000,24.7821,24.9348,24.7626,24.8722,7063.0364455121,0
+IVLU.US,D,20180118,000000,24.7048,24.7802,24.696,24.7489,17008.29852574,0
+IVLU.US,D,20180119,000000,24.8996,24.8996,24.7919,24.8634,21126.785421713,0
+IVLU.US,D,20180122,000000,24.8996,25.0591,24.8996,25.0591,11179.479934441,0
+IVLU.US,D,20180123,000000,25.0229,25.0689,25.0073,25.0405,87476.212120911,0
+IVLU.US,D,20180124,000000,25.1834,25.2461,25.0503,25.1227,178976.9144138,0
+IVLU.US,D,20180125,000000,25.2461,25.2461,25.0689,25.1032,34679.682637063,0
+IVLU.US,D,20180126,000000,25.1932,25.2529,25.1746,25.2265,15379.70311215,0
+IVLU.US,D,20180129,000000,25.0856,25.113,25.0229,25.0689,22222.051596975,0
+IVLU.US,D,20180130,000000,24.8634,24.8722,24.741,24.7577,31276.38820628,0
+IVLU.US,D,20180131,000000,24.7577,24.7577,24.606,24.6676,71662.285012038,0
+IVLU.US,D,20180201,000000,24.7048,24.8281,24.7048,24.8203,7232.6392301143,0
+IVLU.US,D,20180202,000000,24.606,24.606,24.2947,24.2947,27246.789516696,0
+IVLU.US,D,20180205,000000,24.004,24.1009,23.2122,23.3277,67144.312039081,0
+IVLU.US,D,20180206,000000,23.3443,23.8592,23.3443,23.8435,33202.299344685,0
+IVLU.US,D,20180207,000000,23.6664,23.7094,23.5058,23.5058,192377.57780441,0
+IVLU.US,D,20180208,000000,23.4608,23.4755,22.8931,22.8931,14953.652743601,0
+IVLU.US,D,20180209,000000,23.0086,23.0713,22.4664,23.0429,24921.392301306,0
+IVLU.US,D,20180212,000000,23.2641,23.4246,23.1094,23.3776,28376.793611696,0
+IVLU.US,D,20180213,000000,23.1496,23.2298,23.1153,23.2249,17305.614250555,0
+IVLU.US,D,20180214,000000,23.6204,23.6204,23.6204,23.6204,32092.729320119,0
+IVLU.US,D,20180215,000000,23.7662,23.7662,23.4481,23.5587,466200.25184114,0
+IVLU.US,D,20180216,000000,23.7182,23.8337,23.7182,23.7838,44605.532350379,0
+IVLU.US,D,20180220,000000,23.639,23.6977,23.5137,23.5137,22592.929975352,0
+IVLU.US,D,20180221,000000,23.5861,23.6204,23.4354,23.497,21462.925880352,0
+IVLU.US,D,20180222,000000,23.5313,23.6301,23.5225,23.5313,22804.422604344,0
+IVLU.US,D,20180223,000000,23.6546,23.7985,23.6546,23.7985,3619.8955773831,0
+IVLU.US,D,20180226,000000,23.9316,24.0461,23.8592,24.0197,15810.861998307,0
+IVLU.US,D,20180227,000000,23.8876,23.9482,23.7554,23.7701,36177.499999875,0
+IVLU.US,D,20180228,000000,23.727,23.7456,23.4696,23.4696,38880.927518293,0
+IVLU.US,D,20180301,000000,23.3101,23.3346,23.0262,23.0713,34092.203112086,0
+IVLU.US,D,20180302,000000,22.9186,23.1682,22.901,23.1682,184680.06347193,0
+IVLU.US,D,20180305,000000,22.9274,23.22,22.9274,23.22,5623.4561834368,0
+IVLU.US,D,20180306,000000,23.2641,23.4246,23.2641,23.3355,45993.005732847,0
+IVLU.US,D,20180307,000000,23.1956,23.2504,23.1956,23.2494,4374.9344799194,0
+IVLU.US,D,20180308,000000,23.3013,23.3013,23.1956,23.2563,19463.452088385,0
+IVLU.US,D,20180309,000000,23.2563,23.3443,23.2396,23.3101,116768.45208805,0
+IVLU.US,D,20180312,000000,23.4383,23.452,23.3903,23.408,27274.375511781,0
+IVLU.US,D,20180313,000000,23.5058,23.5303,23.2298,23.2563,30037.061834458,0
+IVLU.US,D,20180314,000000,23.3992,23.408,23.2563,23.3013,12306.418918876,0
+IVLU.US,D,20180315,000000,23.3522,23.3522,23.3013,23.3267,6566.4885339659,0
+IVLU.US,D,20180316,000000,23.3277,23.3277,23.2641,23.2827,23072.108927029,0
+IVLU.US,D,20180319,000000,23.22,23.22,22.9724,23.0086,25425.092137504,0
+IVLU.US,D,20180320,000000,23.132,23.1907,23.1065,23.177,46923.777641116,0
+IVLU.US,D,20180321,000000,23.1408,23.2465,23.0429,23.1153,77259.176903911,0
+IVLU.US,D,20180322,000000,22.9274,22.945,22.76,22.76,27049.600737007,0
+IVLU.US,D,20180323,000000,22.7414,22.7414,22.5016,22.5016,9127.8992628678,0
+IVLU.US,D,20180326,000000,22.6974,22.8295,22.5907,22.8295,143890.5937751,0
+IVLU.US,D,20180327,000000,23.0165,23.0351,22.7238,22.7238,39234.436936802,0
+IVLU.US,D,20180328,000000,22.901,23.0615,22.8657,22.946,15538.067158014,0
+IVLU.US,D,20180329,000000,23.0527,23.3101,23.0527,23.2631,84577.639229848,0
+IVLU.US,D,20180402,000000,23.1143,23.1143,22.7512,22.7659,9344.5004094682,0
+IVLU.US,D,20180403,000000,23.0086,23.0713,22.8559,23.0527,43393.791973642,0
+IVLU.US,D,20180404,000000,22.8227,23.1574,22.8188,23.0615,229099.64578136,0
+IVLU.US,D,20180405,000000,23.3062,23.3815,23.3062,23.3346,47536.799754136,0
+IVLU.US,D,20180406,000000,23.2641,23.3815,23.1231,23.1643,24381.932841849,0
+IVLU.US,D,20180409,000000,23.3629,23.4882,23.3101,23.3815,23417.444717364,0
+IVLU.US,D,20180410,000000,23.639,23.6478,23.5626,23.6478,14786.093366042,0
+IVLU.US,D,20180411,000000,23.5685,23.7006,23.5685,23.5939,33833.712121095,0
+IVLU.US,D,20180412,000000,23.6752,23.7045,23.6301,23.6742,15981.486486431,0
+IVLU.US,D,20180413,000000,23.7182,23.727,23.6125,23.6204,33265.64496303,0
+IVLU.US,D,20180416,000000,23.7143,23.7456,23.6664,23.7182,29556.861179259,0
+IVLU.US,D,20180417,000000,23.7486,23.8513,23.7456,23.8161,58240.165847465,0
+IVLU.US,D,20180418,000000,23.9316,23.9942,23.9316,23.9414,11247.934070395,0
+IVLU.US,D,20180419,000000,24.004,24.0647,23.8778,23.9042,54040.964373278,0
+IVLU.US,D,20180420,000000,23.8876,23.9414,23.8876,23.9042,63579.588451869,0
+IVLU.US,D,20180423,000000,23.9238,23.957,23.8778,23.8778,9873.7428337088,0
+IVLU.US,D,20180424,000000,23.9659,24.0138,23.8259,23.869,39319.238329103,0
+IVLU.US,D,20180425,000000,23.8063,23.8876,23.7623,23.8513,18579.678542114,0
+IVLU.US,D,20180426,000000,23.8876,23.9619,23.8592,23.9561,11765.937755897,0
+IVLU.US,D,20180427,000000,23.8337,23.8954,23.8053,23.8954,30176.013513409,0
+IVLU.US,D,20180430,000000,23.8337,23.9414,23.8337,23.8641,13078.826781282,0
+IVLU.US,D,20180501,000000,23.7887,23.8876,23.6889,23.7985,137823.71826324,0
+IVLU.US,D,20180502,000000,23.7985,23.869,23.6908,23.6908,8904.1461916155,0
+IVLU.US,D,20180503,000000,23.7094,23.7358,23.5548,23.727,21210.565110492,0
+IVLU.US,D,20180504,000000,23.6908,23.8259,23.6693,23.7701,10905.663390626,0
+IVLU.US,D,20180507,000000,23.7789,23.8592,23.7789,23.7887,18353.882063819,0
+IVLU.US,D,20180508,000000,23.7691,23.8034,23.7623,23.7926,38932.012694378,0
+IVLU.US,D,20180509,000000,23.7789,23.8876,23.7789,23.869,19317.348484782,0
+IVLU.US,D,20180510,000000,23.957,24.0128,23.8954,23.9893,12250.225225183,0
+IVLU.US,D,20180511,000000,24.1185,24.1528,24.1039,24.1244,6690.1146600916,0
+IVLU.US,D,20180514,000000,24.2164,24.2321,24.1626,24.1626,18400.880425817,0
+IVLU.US,D,20180515,000000,24.0647,24.0921,23.9825,24.0295,45318.681408525,0
+IVLU.US,D,20180516,000000,24.004,24.0461,23.957,24.004,22533.671171093,0
+IVLU.US,D,20180517,000000,23.9942,24.0999,23.9942,24.0461,19795.505732937,0
+IVLU.US,D,20180518,000000,23.9238,23.957,23.9238,23.9316,27612.559377464,0
+IVLU.US,D,20180521,000000,23.9942,24.0363,23.9845,24.0138,17264.746109687,0
+IVLU.US,D,20180522,000000,24.0745,24.0833,24.0197,24.0295,106921.2735459,0
+IVLU.US,D,20180523,000000,23.7261,23.7349,23.6115,23.727,21558.966011392,0
+IVLU.US,D,20180524,000000,23.5313,23.5822,23.4432,23.5783,21092.047501975,0
+IVLU.US,D,20180525,000000,23.3629,23.4334,23.3532,23.408,14650.206797656,0
+IVLU.US,D,20180529,000000,23.0086,23.0615,22.8393,22.9196,39982.323914686,0
+IVLU.US,D,20180530,000000,23.1388,23.22,23.0262,23.177,8906.1895986589,0
+IVLU.US,D,20180531,000000,23.0879,23.0918,22.9988,23.0527,16016.224406169,0
+IVLU.US,D,20180601,000000,23.2641,23.2827,23.132,23.2034,133567.30139184,0
+IVLU.US,D,20180604,000000,23.3532,23.4207,23.3277,23.3532,75055.362407604,0
+IVLU.US,D,20180605,000000,23.2915,23.3013,23.177,23.2729,138885.26822229,0
+IVLU.US,D,20180606,000000,23.3013,23.497,23.3013,23.4882,28090.71662562,0
+IVLU.US,D,20180607,000000,23.5137,23.5587,23.4021,23.4334,15077.278869727,0
+IVLU.US,D,20180608,000000,23.3629,23.4432,23.3189,23.408,452769.9590484,0
+IVLU.US,D,20180611,000000,23.5029,23.5861,23.4882,23.5685,861135.66134019,0
+IVLU.US,D,20180612,000000,23.4432,23.4608,23.3483,23.3903,32229.637592026,0
+IVLU.US,D,20180613,000000,23.3903,23.4168,23.3443,23.3903,10525.589680553,0
+IVLU.US,D,20180614,000000,23.3943,23.4432,23.3639,23.3727,9976.9348894005,0
+IVLU.US,D,20180615,000000,23.2034,23.2034,23.1104,23.1956,29291.218263617,0
+IVLU.US,D,20180618,000000,22.9098,23.0243,22.8912,23.0243,19882.350532282,0
+IVLU.US,D,20180619,000000,22.6935,22.7816,22.669,22.7776,14101.552006503,0
+IVLU.US,D,20180620,000000,22.8236,22.8246,22.7473,22.7561,17897.180589619,0
+IVLU.US,D,20180621,000000,22.621,22.6484,22.531,22.5496,13638.720311173,0
+IVLU.US,D,20180622,000000,22.7816,22.8511,22.7473,22.7816,6316.1711711494,0
+IVLU.US,D,20180625,000000,22.5848,22.5848,22.441,22.4684,770389.99794984,0
+IVLU.US,D,20180626,000000,22.5682,22.5985,22.5153,22.5408,31285.583537976,0
+IVLU.US,D,20180627,000000,22.576,22.6103,22.3489,22.3509,77212.178541912,0
+IVLU.US,D,20180628,000000,22.3783,22.441,22.3157,22.4135,31598.224815616,0
+IVLU.US,D,20180629,000000,22.5584,22.6034,22.4772,22.4899,57742.596232397,0
+IVLU.US,D,20180702,000000,22.2031,22.3059,22.1953,22.2971,49859.13185896,0
+IVLU.US,D,20180703,000000,22.4047,22.441,22.3421,22.3509,42069.664209519,0
+IVLU.US,D,20180705,000000,22.5408,22.6122,22.4498,22.5584,35981.332923709,0
+IVLU.US,D,20180706,000000,22.6034,22.716,22.5887,22.6905,9303.6322686002,0
+IVLU.US,D,20180709,000000,22.8109,22.9176,22.8011,22.8824,90980.655200342,0
+IVLU.US,D,20180710,000000,22.7913,22.8726,22.7913,22.8364,8515.8988533695,0
+IVLU.US,D,20180711,000000,22.531,22.6387,22.4233,22.4233,13787.889025341,0
+IVLU.US,D,20180712,000000,22.441,22.5124,22.4321,22.4997,18154.649877087,0
+IVLU.US,D,20180713,000000,22.4948,22.5496,22.4498,22.5408,44831.328828674,0
+IVLU.US,D,20180716,000000,22.5408,22.5741,22.5046,22.5682,26073.873873784,0
+IVLU.US,D,20180717,000000,22.4948,22.6357,22.4948,22.5848,25288.183865597,0
+IVLU.US,D,20180718,000000,22.6113,22.6759,22.577,22.6308,11958.018017977,0
+IVLU.US,D,20180719,000000,22.5584,22.6299,22.5124,22.5682,18074.957002395,0
+IVLU.US,D,20180720,000000,22.5907,22.6759,22.5848,22.6308,17979.938574877,0
+IVLU.US,D,20180723,000000,22.7209,22.7307,22.6935,22.7013,10198.644553609,0
+IVLU.US,D,20180724,000000,22.899,23.0155,22.854,22.8912,22790.11875504,0
+IVLU.US,D,20180725,000000,22.854,23.0791,22.8197,23.0791,13225.952088406,0
+IVLU.US,D,20180726,000000,23.0429,23.1065,23.0341,23.0625,15402.180589627,0
+IVLU.US,D,20180727,000000,23.2103,23.223,23.0977,23.1339,16655.810810753,0
+IVLU.US,D,20180730,000000,23.2328,23.266,23.1339,23.1427,24703.769451184,0
+IVLU.US,D,20180731,000000,23.1877,23.2494,23.0977,23.1065,392257.52456867,0
+IVLU.US,D,20180801,000000,23.1662,23.174,23.0723,23.1055,13870.647010599,0
+IVLU.US,D,20180802,000000,22.7561,22.8775,22.6759,22.8638,33922.600327483,0
+IVLU.US,D,20180803,000000,22.7816,22.9176,22.7816,22.9176,45702.841932684,0
+IVLU.US,D,20180806,000000,22.7473,22.8011,22.6935,22.7473,34923.869778749,0
+IVLU.US,D,20180807,000000,22.9812,23.0341,22.9812,22.99,16336.017608461,0
+IVLU.US,D,20180808,000000,22.9078,22.99,22.9078,22.9812,24251.154791071,0
+IVLU.US,D,20180809,000000,22.9333,22.9362,22.7816,22.8197,51889.256756578,0
+IVLU.US,D,20180810,000000,22.4135,22.441,22.3597,22.4135,28995.945945846,0
+IVLU.US,D,20180813,000000,22.3215,22.3509,22.2158,22.2246,27232.485667392,0
+IVLU.US,D,20180814,000000,22.2158,22.2462,22.163,22.2158,18887.211302146,0
+IVLU.US,D,20180815,000000,21.9379,21.9447,21.7832,21.9203,25195.208845122,0
+IVLU.US,D,20180816,000000,22.072,22.1297,22.0357,22.072,37466.889844261,0
+IVLU.US,D,20180817,000000,22.0181,22.1816,22.0113,22.1258,32014.058148948,0
+IVLU.US,D,20180820,000000,22.2844,22.2922,22.118,22.118,75234.160523901,0
+IVLU.US,D,20180821,000000,22.3861,22.4126,22.3333,22.3333,22663.427518349,0
+IVLU.US,D,20180822,000000,22.4772,22.5222,22.4595,22.4948,11706.678951639,0
+IVLU.US,D,20180823,000000,22.2971,22.346,22.2785,22.3147,1338203.7735417,0
+IVLU.US,D,20180824,000000,22.3871,22.4243,22.3871,22.3871,24828.417280832,0
+IVLU.US,D,20180827,000000,22.5584,22.7111,22.5584,22.6759,20277.74979518,0
+IVLU.US,D,20180828,000000,22.7375,22.7375,22.6387,22.6387,24415.649058065,0
+IVLU.US,D,20180829,000000,22.6484,22.7728,22.621,22.7375,241505.16994184,0
+IVLU.US,D,20180830,000000,22.531,22.5496,22.4135,22.5046,47502.061834398,0
+IVLU.US,D,20180831,000000,22.3695,22.3998,22.2207,22.2971,44379.735872083,0
+IVLU.US,D,20180904,000000,22.0181,22.1258,22.0181,22.1258,58142.082309382,0
+IVLU.US,D,20180905,000000,21.9731,22.0181,21.9017,21.9643,76228.278050515,0
+IVLU.US,D,20180906,000000,21.9447,22.0093,21.7881,21.9291,73975.421785167,0
+IVLU.US,D,20180907,000000,21.7216,21.8204,21.6854,21.7744,36780.305077678,0
+IVLU.US,D,20180910,000000,21.9203,21.9203,21.8547,21.9017,54925.75962307,0
+IVLU.US,D,20180911,000000,21.7832,21.9203,21.7832,21.9017,37333.046682918,0
+IVLU.US,D,20180912,000000,21.9643,22.072,21.9643,22.0269,24414.627354543,0
+IVLU.US,D,20180913,000000,22.3235,22.3509,22.2198,22.2873,34278.153153035,0
+IVLU.US,D,20180914,000000,22.3871,22.3871,22.2814,22.3294,24697.639230054,0
+IVLU.US,D,20180917,000000,22.4772,22.5124,22.3597,22.3597,27574.756347161,0
+IVLU.US,D,20180918,000000,22.621,22.8266,22.621,22.7728,70096.013513272,0
+IVLU.US,D,20180919,000000,22.8452,22.945,22.8452,22.9274,36181.586813962,0
+IVLU.US,D,20180920,000000,23.1525,23.178,23.0165,23.178,42158.552415907,0
+IVLU.US,D,20180921,000000,23.2024,23.2494,23.2024,23.2426,36197.934070309,0
+IVLU.US,D,20180924,000000,23.2151,23.2151,23.0977,23.0977,21989.103194027,0
+IVLU.US,D,20180925,000000,23.2954,23.3003,23.2151,23.2151,57581.167075969,0
+IVLU.US,D,20180926,000000,23.223,23.269,23.1339,23.1339,78879.598689327,0
+IVLU.US,D,20180927,000000,23.1251,23.223,23.0928,23.0928,56154.868959675,0
+IVLU.US,D,20180928,000000,22.8726,22.946,22.8726,22.8824,13435.401310355,0
+IVLU.US,D,20181001,000000,22.9812,22.99,22.9294,22.9401,24918.327190741,0
+IVLU.US,D,20181002,000000,22.8266,22.9352,22.8266,22.9078,10602.217444681,0
+IVLU.US,D,20181003,000000,22.9225,22.9362,22.7913,22.8638,22651.167076089,0
+IVLU.US,D,20181004,000000,22.8197,22.8452,22.6308,22.6935,306737.87469182,0
+IVLU.US,D,20181005,000000,22.7561,22.8452,22.5124,22.5848,33618.132678017,0
+IVLU.US,D,20181008,000000,22.4047,22.576,22.3597,22.5584,24052.944307861,0
+IVLU.US,D,20181009,000000,22.4106,22.576,22.4106,22.531,16296.171171115,0
+IVLU.US,D,20181010,000000,22.6034,22.6034,22.1346,22.1982,37491.410728781,0
+IVLU.US,D,20181011,000000,22.118,22.163,21.6863,21.84,35853.619983496,0
+IVLU.US,D,20181012,000000,21.9643,21.9643,21.6139,21.84,268596.66052323,0
+IVLU.US,D,20181015,000000,21.8645,22.0181,21.8645,21.9291,71238.278050532,0
+IVLU.US,D,20181016,000000,22.1092,22.253,22.0994,22.2246,36050.808763184,0
+IVLU.US,D,20181017,000000,22.1258,22.1728,22.0455,22.0817,30876.902129296,0
+IVLU.US,D,20181018,000000,22.0181,22.0974,21.746,21.793,71362.92588018,0
+IVLU.US,D,20181019,000000,21.8645,21.9594,21.8468,21.8547,55430.48116279,0
+IVLU.US,D,20181022,000000,21.8468,21.8468,21.7216,21.7216,29630.423832822,0
+IVLU.US,D,20181023,000000,21.3976,21.6168,21.2762,21.5425,396806.14864728,0
+IVLU.US,D,20181024,000000,21.3712,21.3712,20.8211,20.8671,161148.18796013,0
+IVLU.US,D,20181025,000000,21.0032,21.2449,21.0032,21.1187,132956.32268586,0
+IVLU.US,D,20181026,000000,20.8847,21.0775,20.7154,20.9934,117112.76617486,0
+IVLU.US,D,20181029,000000,21.2009,21.2987,20.8211,20.9219,46539.617116957,0
+IVLU.US,D,20181030,000000,21.0198,21.1402,20.966,21.1284,190525.22931957,0
+IVLU.US,D,20181031,000000,21.2713,21.424,21.2713,21.334,97466.429156093,0
+IVLU.US,D,20181101,000000,21.4514,21.5924,21.4514,21.5875,38584.633497,0
+IVLU.US,D,20181102,000000,21.6668,21.6668,21.4162,21.561,23355.12080254,0
+IVLU.US,D,20181105,000000,21.561,21.6256,21.516,21.561,39474.537264401,0
+IVLU.US,D,20181106,000000,21.6325,21.6854,21.6315,21.6599,14234.373464324,0
+IVLU.US,D,20181107,000000,21.8547,21.9829,21.7646,21.9829,25616.150696062,0
+IVLU.US,D,20181108,000000,21.8831,21.9447,21.7128,21.7128,8461.7485667194,0
+IVLU.US,D,20181109,000000,21.5777,21.6501,21.5327,21.6139,22503.020065442,0
+IVLU.US,D,20181112,000000,21.4984,21.4984,21.2097,21.2361,83309.705159418,0
+IVLU.US,D,20181113,000000,21.2987,21.4798,21.2615,21.289,45363.63636348,0
+IVLU.US,D,20181114,000000,21.5053,21.5327,21.2753,21.3888,15043.562653511,0
+IVLU.US,D,20181115,000000,21.1372,21.4035,21.1108,21.3614,43845.384930234,0
+IVLU.US,D,20181116,000000,21.2537,21.4788,21.2537,21.38,69407.385339646,0
+IVLU.US,D,20181119,000000,21.4162,21.4162,21.241,21.2537,38666.369778736,0
+IVLU.US,D,20181120,000000,21.0374,21.1177,20.9033,20.9121,51367.166256989,0
+IVLU.US,D,20181121,000000,21.0668,21.2811,21.0668,21.1823,84873.933251141,0
+IVLU.US,D,20181123,000000,21.0374,21.1001,21.0032,21.0198,32184.682637072,0
+IVLU.US,D,20181126,000000,21.2987,21.3526,21.2263,21.2987,267378.78992537,0
+IVLU.US,D,20181127,000000,21.1539,21.2097,21.1284,21.1921,43320.22932008,0
+IVLU.US,D,20181128,000000,21.2097,21.5229,21.1549,21.5229,536162.42219307,0
+IVLU.US,D,20181129,000000,21.2713,21.3888,21.2615,21.3614,343031.84889317,0
+IVLU.US,D,20181130,000000,21.2537,21.2713,21.1823,21.2615,253946.45372558,0
+IVLU.US,D,20181203,000000,21.561,21.6139,21.5053,21.5425,171395.87428278,0
+IVLU.US,D,20181204,000000,21.3888,21.3888,20.9219,20.9386,56172.237919544,0
+IVLU.US,D,20181206,000000,20.597,20.7673,20.4267,20.7506,232496.80999101,0
+IVLU.US,D,20181207,000000,20.7957,20.8466,20.4795,20.4991,252214.6662563,0
+IVLU.US,D,20181210,000000,20.3983,20.413,20.1751,20.3454,114431.81613392,0
+IVLU.US,D,20181211,000000,20.4893,20.5431,20.2378,20.3366,141075.80057281,0
+IVLU.US,D,20181212,000000,20.7193,20.8133,20.643,20.7056,164004.87100681,0
+IVLU.US,D,20181213,000000,20.6782,20.7673,20.6254,20.7056,219349.52907377,0
+IVLU.US,D,20181214,000000,20.4893,20.5431,20.4179,20.4179,90967.373054559,0
+IVLU.US,D,20181217,000000,20.4531,20.4717,20.1379,20.273,95484.324323995,0
+IVLU.US,D,20181218,000000,20.3552,20.4374,20.2094,20.2916,125984.21785378,0
+IVLU.US,D,20181219,000000,20.3376,20.4746,20.0361,20.1096,143827.24815675,0
+IVLU.US,D,20181220,000000,20.0919,20.1272,19.9099,20.0009,151428.7223582,0
+IVLU.US,D,20181221,000000,19.7464,19.8903,19.5262,19.5448,389405.95003961,0
+IVLU.US,D,20181224,000000,19.491,19.6182,19.3432,19.3892,558185.24160332,0
+IVLU.US,D,20181226,000000,19.4342,19.7993,19.3187,19.7993,138291.65847618,0
+IVLU.US,D,20181227,000000,19.5448,19.8531,19.3804,19.7905,179983.29238267,0
+IVLU.US,D,20181228,000000,20.0547,20.0724,19.8629,19.9921,256060.35831198,0
+IVLU.US,D,20181231,000000,19.9921,20.0587,19.8277,19.9275,284965.37264439,0
+IVLU.US,D,20190102,000000,19.6554,19.9441,19.6476,19.9001,120997.28296437,0
+IVLU.US,D,20190103,000000,19.9539,19.9539,19.7464,19.8629,27547.170352075,0
+IVLU.US,D,20190104,000000,20.2094,20.5647,20.1918,20.5382,364096.31040006,0
+IVLU.US,D,20190107,000000,20.5099,20.6665,20.4746,20.5735,31038.331285724,0
+IVLU.US,D,20190108,000000,20.7643,20.7927,20.6567,20.7477,27862.876740281,0
+IVLU.US,D,20190109,000000,20.8926,20.9346,20.7927,20.8749,49036.660523991,0
+IVLU.US,D,20190110,000000,20.872,21.011,20.872,21.011,26626.615479024,0
+IVLU.US,D,20190111,000000,20.8916,20.9758,20.8749,20.9112,53883.622030936,0
+IVLU.US,D,20190114,000000,20.7829,20.9209,20.7829,20.8387,71245.429975184,0
+IVLU.US,D,20190115,000000,20.9112,21.0032,20.8837,20.9846,61530.051187339,0
+IVLU.US,D,20190116,000000,21.0247,21.0932,21.0032,21.0482,175218.06715746,0
+IVLU.US,D,20190117,000000,20.9102,21.0932,20.8926,21.0668,140922.54504456,0
+IVLU.US,D,20190118,000000,21.285,21.3213,21.2146,21.2968,70340.200654958,0
+IVLU.US,D,20190122,000000,21.0296,21.103,20.9023,20.9474,336147.61056395,0
+IVLU.US,D,20190123,000000,21.1451,21.1451,20.9846,21.0844,27852.659705064,0
+IVLU.US,D,20190124,000000,21.0844,21.1294,21.0296,21.0756,150041.24897573,0
+IVLU.US,D,20190125,000000,21.2938,21.4133,21.2938,21.3673,42368.001637856,0
+IVLU.US,D,20190128,000000,21.2038,21.2557,21.1578,21.2557,58784.733824531,0
+IVLU.US,D,20190129,000000,21.3761,21.3937,21.2655,21.2655,129910.62448768,0
+IVLU.US,D,20190130,000000,21.3849,21.6041,21.3389,21.5591,35007.649467529,0
+IVLU.US,D,20190131,000000,21.4485,21.5689,21.4299,21.5307,40765.97051583,0
+IVLU.US,D,20190201,000000,21.3849,21.4485,21.3389,21.3937,44636.18345603,0
+IVLU.US,D,20190204,000000,21.3124,21.4671,21.2753,21.4671,120527.29934438,0
+IVLU.US,D,20190205,000000,21.5689,21.5933,21.5366,21.5591,40936.595003954,0
+IVLU.US,D,20190206,000000,21.5033,21.5493,21.4397,21.4955,78093.908681139,0
+IVLU.US,D,20190207,000000,21.3027,21.3027,21.0932,21.1578,28934.643734544,0
+IVLU.US,D,20190208,000000,20.9298,20.9699,20.8417,20.966,17170.74938569,0
+IVLU.US,D,20190211,000000,20.965,20.9934,20.9209,20.9846,202335.1003269,0
+IVLU.US,D,20190212,000000,21.149,21.2302,21.149,21.2302,42738.880016233,0
+IVLU.US,D,20190213,000000,21.2753,21.2753,21.194,21.2116,65276.638001413,0
+IVLU.US,D,20190214,000000,21.194,21.2214,21.1167,21.1578,89209.021293714,0
+IVLU.US,D,20190215,000000,21.3849,21.5209,21.3673,21.5209,22166.879606803,0
+IVLU.US,D,20190219,000000,21.4485,21.6305,21.4485,21.6031,32470.759623148,0
+IVLU.US,D,20190220,000000,21.5865,21.7509,21.5865,21.6687,15060.93161338,0
+IVLU.US,D,20190221,000000,21.6129,21.6129,21.5307,21.5591,25856.251023662,0
+IVLU.US,D,20190222,000000,21.6403,21.655,21.6031,21.6071,19221.308353742,0
+IVLU.US,D,20190225,000000,21.7656,21.7656,21.6501,21.7039,82799.87510209,0
+IVLU.US,D,20190226,000000,21.7137,21.8136,21.7137,21.792,24267.502047418,0
+IVLU.US,D,20190227,000000,21.8234,21.8234,21.7314,21.7411,8912.3198197891,0
+IVLU.US,D,20190228,000000,21.7225,21.7255,21.657,21.6599,23022.045454466,0
+IVLU.US,D,20190301,000000,21.7509,21.7754,21.6403,21.7039,226440.15151437,0
+IVLU.US,D,20190304,000000,21.6942,21.7137,21.5405,21.6501,40784.361179221,0
+IVLU.US,D,20190305,000000,21.6129,21.6942,21.5904,21.6599,50585.563062889,0
+IVLU.US,D,20190306,000000,21.6687,21.7039,21.5767,21.6403,245540.89885255,0
+IVLU.US,D,20190307,000000,21.3124,21.3937,21.3124,21.3213,407696.48648508,0
+IVLU.US,D,20190308,000000,21.103,21.24,21.103,21.239,57492.278869581,0
+IVLU.US,D,20190311,000000,21.2938,21.4974,21.2938,21.4583,89638.136772828,0
+IVLU.US,D,20190312,000000,21.5033,21.5405,21.4769,21.5209,80525.563062785,0
+IVLU.US,D,20190313,000000,21.5777,21.7039,21.5777,21.6942,25593.673218585,0
+IVLU.US,D,20190314,000000,21.5767,21.6315,21.5689,21.5865,40417.56961493,0
+IVLU.US,D,20190315,000000,21.7137,21.842,21.7137,21.795,52081.337018657,0
+IVLU.US,D,20190318,000000,21.934,21.9682,21.9075,21.9486,95396.457821129,0
+IVLU.US,D,20190319,000000,22.1503,22.1503,22.0406,22.0964,48803.712121044,0
+IVLU.US,D,20190320,000000,21.9242,22.1503,21.8948,22.0406,21689.744062169,0
+IVLU.US,D,20190321,000000,21.8576,22.0132,21.8576,22.0132,62911.394348677,0
+IVLU.US,D,20190322,000000,21.8038,21.8038,21.5865,21.6129,61500.42178521,0
+IVLU.US,D,20190325,000000,21.5552,21.5865,21.4769,21.5865,237862.79688698,0
+IVLU.US,D,20190326,000000,21.7137,21.7715,21.6266,21.6854,231875.61424981,0
+IVLU.US,D,20190327,000000,21.6942,21.7167,21.5689,21.6501,51254.778869602,0
+IVLU.US,D,20190328,000000,21.5933,21.6217,21.5209,21.5767,60051.646191439,0
+IVLU.US,D,20190329,000000,21.6736,21.6854,21.5855,21.6423,42410.913185767,0
+IVLU.US,D,20190401,000000,21.9144,22.0299,21.8948,22.023,80785.075757297,0
+IVLU.US,D,20190402,000000,21.9398,22.023,21.9242,21.977,30405.896805792,0
+IVLU.US,D,20190403,000000,22.16,22.2227,22.1052,22.1698,39407.104831969,0
+IVLU.US,D,20190404,000000,22.069,22.16,22.0592,22.114,160259.30589625,0
+IVLU.US,D,20190405,000000,22.1229,22.1777,22.114,22.1326,35233.445945824,0
+IVLU.US,D,20190408,000000,22.16,22.1972,22.1326,22.1972,29977.8030302,0
+IVLU.US,D,20190409,000000,22.0592,22.0955,22.023,22.0592,49277.782555113,0
+IVLU.US,D,20190410,000000,22.0406,22.0778,22.0064,22.069,45225.70638805,0
+IVLU.US,D,20190411,000000,21.977,22.0592,21.9486,22.0309,19774.049958982,0
+IVLU.US,D,20190412,000000,22.1405,22.1914,22.1229,22.1405,20532.153972083,0
+IVLU.US,D,20190415,000000,22.1786,22.1875,22.1405,22.1875,13235.147420102,0
+IVLU.US,D,20190416,000000,22.2139,22.2589,22.1786,22.1972,54773.525798337,0
+IVLU.US,D,20190417,000000,22.3225,22.3225,22.2511,22.2961,34919.782964663,0
+IVLU.US,D,20190418,000000,22.16,22.2511,22.16,22.1972,23554.352989272,0
+IVLU.US,D,20190422,000000,22.1052,22.1875,22.1052,22.1875,29446.517198916,0
+IVLU.US,D,20190423,000000,22.0876,22.1698,22.0876,22.1698,31382.645372537,0
+IVLU.US,D,20190424,000000,21.8772,21.885,21.795,21.8322,67329.240376508,0
+IVLU.US,D,20190425,000000,21.7578,21.8136,21.7314,21.7656,22703.273955696,0
+IVLU.US,D,20190426,000000,21.795,21.8948,21.795,21.8674,28712.934070335,0
+IVLU.US,D,20190429,000000,21.885,22.0494,21.885,22.023,42095.206797562,0
+IVLU.US,D,20190430,000000,21.9966,22.0348,21.9486,22.0132,46795.042997382,0
+IVLU.US,D,20190501,000000,22.0357,22.0964,21.9124,21.9242,21660.11466004,0
+IVLU.US,D,20190502,000000,21.8674,21.8948,21.8263,21.8674,99162.457002115,0
+IVLU.US,D,20190503,000000,21.9144,22.0964,21.9144,22.0964,28103.998771402,0
+IVLU.US,D,20190506,000000,21.6227,21.8821,21.6227,21.8488,38234.189189057,0
+IVLU.US,D,20190507,000000,21.6501,21.6501,21.4162,21.5111,46878.822686161,0
+IVLU.US,D,20190508,000000,21.3761,21.4671,21.3301,21.4299,74353.452088196,0
+IVLU.US,D,20190509,000000,21.149,21.3124,21.0756,21.2478,38200.472972841,0
+IVLU.US,D,20190510,000000,21.2116,21.3301,21.103,21.3301,41074.524979383,0
+IVLU.US,D,20190513,000000,21.011,21.011,20.8289,20.8749,54852.196969508,0
+IVLU.US,D,20190514,000000,20.966,21.1294,20.966,21.0208,64837.305487082,0
+IVLU.US,D,20190515,000000,20.8926,21.1206,20.8926,21.0668,43748.323095672,0
+IVLU.US,D,20190516,000000,21.0932,21.2478,21.0932,21.2038,42302.612612467,0
+IVLU.US,D,20190517,000000,21.0482,21.1294,21.0394,21.058,26638.875921284,0
+IVLU.US,D,20190520,000000,20.9474,20.9562,20.8837,20.9023,48315.337837671,0
+IVLU.US,D,20190521,000000,21.0032,21.0756,20.9934,21.0208,54829.71949203,0
+IVLU.US,D,20190522,000000,20.8837,20.9298,20.8466,20.8563,72289.610974362,0
+IVLU.US,D,20190523,000000,20.6293,20.6655,20.5471,20.6479,28999.011056411,0
+IVLU.US,D,20190524,000000,20.8387,20.9023,20.8113,20.8563,339742.98525681,0
+IVLU.US,D,20190528,000000,20.9023,20.9023,20.7291,20.7555,40428.808353669,0
+IVLU.US,D,20190529,000000,20.5568,20.6293,20.4932,20.5568,60673.863636154,0
+IVLU.US,D,20190530,000000,20.6293,20.7017,20.5833,20.7017,61614.85257964,0
+IVLU.US,D,20190531,000000,20.3826,20.4462,20.3376,20.3914,37973.654791024,0
+IVLU.US,D,20190603,000000,20.4746,20.5725,20.4286,20.5471,97168.091727757,0
+IVLU.US,D,20190604,000000,20.7741,20.9023,20.7555,20.9023,73777.211301957,0
+IVLU.US,D,20190605,000000,20.9758,20.9758,20.8025,20.8926,99125.675675334,0
+IVLU.US,D,20190606,000000,20.8926,20.9386,20.8436,20.9386,26476.425061334,0
+IVLU.US,D,20190607,000000,21.0844,21.1784,21.0844,21.1294,34498.841113722,0
+IVLU.US,D,20190610,000000,21.1392,21.2478,21.1128,21.2038,677393.52170119,0
+IVLU.US,D,20190611,000000,21.3124,21.3389,21.2557,21.2557,70553.736690993,0
+IVLU.US,D,20190612,000000,21.1852,21.1852,21.0296,21.0384,41324.8423422,0
+IVLU.US,D,20190613,000000,21.103,21.1206,20.9934,21.0844,50873.683456008,0
+IVLU.US,D,20190614,000000,20.9386,20.9386,20.8749,20.8837,23458.312858232,0
+IVLU.US,D,20190617,000000,20.8652,20.9307,20.8642,20.8837,24593.425470841,0
+IVLU.US,D,20190618,000000,21.0051,21.1539,21.0051,21.1265,75001.212120954,0
+IVLU.US,D,20190619,000000,21.1735,21.3399,21.1735,21.2841,68880.186322449,0
+IVLU.US,D,20190620,000000,21.471,21.5209,21.378,21.4514,46411.904176744,0
+IVLU.US,D,20190621,000000,21.3584,21.4377,21.3487,21.378,50821.576576401,0
+IVLU.US,D,20190624,000000,21.3487,21.4152,21.3399,21.378,127830.4361175,0
+IVLU.US,D,20190625,000000,21.3487,21.378,21.2097,21.2097,65409.459459234,0
+IVLU.US,D,20190626,000000,21.2938,21.3682,21.2283,21.2283,92852.416052096,0
+IVLU.US,D,20190627,000000,21.4054,21.4612,21.4054,21.4054,44949.846437191,0
+IVLU.US,D,20190628,000000,21.4426,21.5356,21.4426,21.4612,55420.264127573,0
+IVLU.US,D,20190701,000000,21.7314,21.7539,21.6051,21.6452,25576.304258716,0
+IVLU.US,D,20190702,000000,21.7128,21.7578,21.6579,21.703,45255.33579018,0
+IVLU.US,D,20190703,000000,21.796,21.8429,21.7862,21.839,19338.804258738,0
+IVLU.US,D,20190705,000000,21.703,21.7666,21.6482,21.747,60253.943488736,0
+IVLU.US,D,20190708,000000,21.6198,21.655,21.5571,21.5904,34017.618755001,0
+IVLU.US,D,20190709,000000,21.4612,21.4896,21.4426,21.4896,25700.952088363,0
+IVLU.US,D,20190710,000000,21.565,21.6668,21.5356,21.5356,43781.017608367,0
+IVLU.US,D,20190711,000000,21.61,21.61,21.5072,21.6002,20598.564700994,0
+IVLU.US,D,20190712,000000,21.5562,21.61,21.5503,21.5904,42553.951678805,0
+IVLU.US,D,20190715,000000,21.5904,21.6482,21.5454,21.565,197670.00204682,0
+IVLU.US,D,20190716,000000,21.516,21.565,21.4808,21.4808,17533.454135894,0
+IVLU.US,D,20190717,000000,21.4612,21.4994,21.3956,21.3956,15656.584766531,0
+IVLU.US,D,20190718,000000,21.3408,21.4514,21.3066,21.4514,29865.415642813,0
+IVLU.US,D,20190719,000000,21.4514,21.4896,21.4093,21.4152,30411.0053234,0
+IVLU.US,D,20190722,000000,21.4152,21.4808,21.378,21.4152,38277.100736969,0
+IVLU.US,D,20190723,000000,21.6002,21.6482,21.5953,21.6482,24493.298525714,0
+IVLU.US,D,20190724,000000,21.565,21.61,21.565,21.61,15987.616707562,0
+IVLU.US,D,20190725,000000,21.565,21.565,21.3487,21.4152,37706.99017186,0
+IVLU.US,D,20190726,000000,21.3868,21.4426,21.3868,21.3868,34865.632678012,0
+IVLU.US,D,20190729,000000,21.3956,21.4426,21.3741,21.378,32765.010237397,0
+IVLU.US,D,20190730,000000,21.1451,21.1451,21.0521,21.0893,47689.033578869,0
+IVLU.US,D,20190731,000000,21.1265,21.1735,20.9307,21.0139,107062.2686319,0
+IVLU.US,D,20190801,000000,20.9963,21.1333,20.7614,20.828,228779.85257906,0
+IVLU.US,D,20190802,000000,20.781,20.781,20.595,20.6518,91752.041359225,0
+IVLU.US,D,20190805,000000,20.3807,20.3807,20.0195,20.1869,151980.44225992,0
+IVLU.US,D,20190806,000000,20.3631,20.3631,20.1585,20.3151,604688.07739349,0
+IVLU.US,D,20190807,000000,20.1115,20.3631,20.1115,20.2789,175541.94717384,0
+IVLU.US,D,20190808,000000,20.4276,20.5676,20.4276,20.5108,68086.322686088,0
+IVLU.US,D,20190809,000000,20.3895,20.3895,20.2701,20.2965,24190.874283291,0
+IVLU.US,D,20190812,000000,20.2045,20.2231,20.0743,20.1389,41135.827190685,0
+IVLU.US,D,20190813,000000,20.0929,20.3493,20.0743,20.2505,139394.0765761,0
+IVLU.US,D,20190814,000000,19.9069,19.9207,19.7112,19.7112,77562.622849855,0
+IVLU.US,D,20190815,000000,19.768,19.8228,19.7112,19.813,350442.26453606,0
+IVLU.US,D,20190816,000000,19.9255,20.1027,19.9167,20.0361,125507.08230915,0
+IVLU.US,D,20190819,000000,20.2378,20.2505,20.1027,20.1487,23850.647010565,0
+IVLU.US,D,20190820,000000,20.0929,20.1203,20.0645,20.0645,49245.088042418,0
+IVLU.US,D,20190821,000000,20.2505,20.2505,20.1389,20.1487,54522.186731999,0
+IVLU.US,D,20190822,000000,20.2133,20.2182,20.0841,20.182,140496.49467601,0
+IVLU.US,D,20190823,000000,20.1027,20.2231,19.8326,19.8326,267783.38451996,0
+IVLU.US,D,20190826,000000,20.1203,20.1389,20.0264,20.0557,129323.1449627,0
+IVLU.US,D,20190827,000000,20.1585,20.1585,19.9999,19.9999,78672.192874422,0
+IVLU.US,D,20190828,000000,19.999,20.1242,19.952,20.0459,121559.2199013,0
+IVLU.US,D,20190829,000000,20.2231,20.2554,20.2045,20.2045,92675.661342842,0
+IVLU.US,D,20190830,000000,20.3249,20.3523,20.2045,20.2691,44548.316953163,0
+IVLU.US,D,20190903,000000,20.2231,20.2789,20.1927,20.2789,112337.32391444,0
+IVLU.US,D,20190904,000000,20.4746,20.5392,20.4462,20.502,96327.229729398,0
+IVLU.US,D,20190905,000000,20.7536,20.7536,20.6518,20.6616,1173269.1523301,0
+IVLU.US,D,20190906,000000,20.735,20.8182,20.735,20.735,484537.78664862,0
+IVLU.US,D,20190909,000000,20.8652,20.9307,20.8554,20.9023,108730.71048284,0
+IVLU.US,D,20190910,000000,21.1079,21.2195,21.1079,21.2097,22451.934889357,0
+IVLU.US,D,20190911,000000,21.3027,21.378,21.3027,21.3682,98165.274364936,0
+IVLU.US,D,20190912,000000,21.4152,21.5072,21.3555,21.4808,201030.38492969,0
+IVLU.US,D,20190913,000000,21.6579,21.7265,21.6296,21.6942,59131.091318387,0
+IVLU.US,D,20190916,000000,21.5738,21.5826,21.471,21.471,76019.850532088,0
+IVLU.US,D,20190917,000000,21.4054,21.5356,21.4054,21.5356,57587.297297099,0
+IVLU.US,D,20190918,000000,21.4426,21.4514,21.3408,21.423,79352.647419874,0
+IVLU.US,D,20190919,000000,21.565,21.61,21.516,21.5258,68131.277641043,0
+IVLU.US,D,20190920,000000,21.5904,21.6002,21.4896,21.5552,56704.54545435,0
+IVLU.US,D,20190923,000000,21.3399,21.4054,21.3213,21.4054,71715.413595166,0
+IVLU.US,D,20190924,000000,21.4328,21.4328,21.2557,21.2645,43527.635134985,0
+IVLU.US,D,20190925,000000,21.2097,21.3124,21.1539,21.2841,23111.955364376,0
+IVLU.US,D,20190926,000000,21.378,21.378,21.2841,21.3301,38789.995904862,0
+IVLU.US,D,20190927,000000,21.2841,21.2978,21.1637,21.1823,89521.662571354,0
+IVLU.US,D,20190930,000000,21.1735,21.2469,21.1735,21.2195,41362.645372503,0
+IVLU.US,D,20191001,000000,21.2097,21.2743,21.0668,21.0795,360708.3415221,0
+IVLU.US,D,20191002,000000,20.8926,20.8926,20.6743,20.7076,53264.469696786,0
+IVLU.US,D,20191003,000000,20.6322,20.7908,20.5686,20.7614,193987.78255461,0
+IVLU.US,D,20191004,000000,20.8123,20.9483,20.7741,20.9023,475858.41523177,0
+IVLU.US,D,20191007,000000,20.8926,20.9669,20.8456,20.8456,84084.156428867,0
+IVLU.US,D,20191008,000000,20.7908,20.7908,20.642,20.6616,43410.13922999,0
+IVLU.US,D,20191009,000000,20.8182,20.828,20.7614,20.828,31591.072890964,0
+IVLU.US,D,20191010,000000,20.8749,21.0237,20.8652,21.0139,63615.348075129,0
+IVLU.US,D,20191011,000000,21.4328,21.565,21.423,21.4837,46662.221539561,0
+IVLU.US,D,20191014,000000,21.3399,21.4426,21.3399,21.4054,44152.917690265,0
+IVLU.US,D,20191015,000000,21.4808,21.7666,21.4808,21.6942,129084.06633862,0
+IVLU.US,D,20191016,000000,21.6844,21.8145,21.6844,21.7529,34819.656019536,0
+IVLU.US,D,20191017,000000,21.8478,21.8605,21.7294,21.796,696109.08681169,0
+IVLU.US,D,20191018,000000,21.7578,21.7852,21.6736,21.7509,136807.12325915,0
+IVLU.US,D,20191021,000000,21.9927,21.9927,21.9271,21.9447,38380.29279266,0
+IVLU.US,D,20191022,000000,21.9633,22.0289,21.8341,21.8341,51492.835790158,0
+IVLU.US,D,20191023,000000,22.0475,22.0739,21.9927,22.0289,40032.387387249,0
+IVLU.US,D,20191024,000000,22.1219,22.1219,22.0201,22.0573,67927.958640224,0
+IVLU.US,D,20191025,000000,21.9535,22.0475,21.9535,22.0201,25981.920556831,0
+IVLU.US,D,20191028,000000,22.0377,22.1405,22.0377,22.1405,50412.895167721,0
+IVLU.US,D,20191029,000000,22.114,22.1884,22.0759,22.16,182037.93816481,0
+IVLU.US,D,20191030,000000,22.0475,22.1728,21.9829,22.1317,78540.393120122,0
+IVLU.US,D,20191031,000000,22.0201,22.0475,21.9271,22.0475,84392.71089242,0
+IVLU.US,D,20191101,000000,22.1405,22.2432,22.1317,22.1982,212663.50122777,0
+IVLU.US,D,20191104,000000,22.4292,22.4664,22.3646,22.392,83027.714987429,0
+IVLU.US,D,20191105,000000,22.5124,22.5124,22.4204,22.439,69647.485667246,0
+IVLU.US,D,20191106,000000,22.4948,22.5418,22.439,22.4576,475588.68550205,0
+IVLU.US,D,20191107,000000,22.6259,22.6993,22.5604,22.5604,48696.433251265,0
+IVLU.US,D,20191108,000000,22.5222,22.6015,22.5046,22.5878,26975.016379923,0
+IVLU.US,D,20191111,000000,22.5124,22.6161,22.4762,22.5506,174658.17362757,0
+IVLU.US,D,20191112,000000,22.6357,22.6631,22.578,22.5966,50291.312448639,0
+IVLU.US,D,20191113,000000,22.4204,22.4576,22.3646,22.4204,46147.282964624,0
+IVLU.US,D,20191114,000000,22.3362,22.345,22.253,22.345,44185.61220296,0
+IVLU.US,D,20191115,000000,22.4008,22.4801,22.392,22.4478,23016.936936858,0
+IVLU.US,D,20191118,000000,22.4292,22.4899,22.3832,22.439,338561.89598573,0
+IVLU.US,D,20191119,000000,22.5046,22.5095,22.4008,22.4106,48813.929156261,0
+IVLU.US,D,20191120,000000,22.3362,22.3548,22.2325,22.2706,62763.247338031,0
+IVLU.US,D,20191121,000000,22.301,22.345,22.2912,22.3078,60624.821867113,0
+IVLU.US,D,20191122,000000,22.4008,22.439,22.3548,22.392,83358.74692846,0
+IVLU.US,D,20191125,000000,22.5418,22.578,22.5124,22.5506,218160.26617451,0
+IVLU.US,D,20191126,000000,22.439,22.5124,22.439,22.4478,48405.247747581,0
+IVLU.US,D,20191127,000000,22.5604,22.5887,22.5183,22.5878,58562.002456801,0
+IVLU.US,D,20191129,000000,22.3646,22.3998,22.3362,22.3382,28133.628173531,0
+IVLU.US,D,20191202,000000,22.2198,22.2706,22.1689,22.2432,46112.545044886,0
+IVLU.US,D,20191203,000000,22.0573,22.2061,21.9829,22.2061,57079.510646814,0
+IVLU.US,D,20191204,000000,22.3646,22.439,22.3646,22.439,54936.998361809,0
+IVLU.US,D,20191205,000000,22.4762,22.4762,22.3744,22.4478,66602.80917258,0
+IVLU.US,D,20191206,000000,22.5878,22.6436,22.5878,22.5966,418198.57698464,0
+IVLU.US,D,20191209,000000,22.6259,22.6719,22.5222,22.5222,95191.095413267,0
+IVLU.US,D,20191210,000000,22.532,22.5966,22.4889,22.5701,92491.754708936,0
+IVLU.US,D,20191211,000000,22.5604,22.6719,22.5418,22.6719,26199.543406953,0
+IVLU.US,D,20191212,000000,22.6357,22.855,22.5966,22.8021,47217.006551844,0
+IVLU.US,D,20191213,000000,23.0341,23.0537,22.9499,23.0077,55212.858312668,0
+IVLU.US,D,20191216,000000,23.2768,23.2886,23.2298,23.2768,43619.588451938,0
+IVLU.US,D,20191217,000000,23.1261,23.2122,23.0889,23.1457,58942.076166873,0
+IVLU.US,D,20191218,000000,23.1643,23.1643,23.0791,23.0889,49048.920966252,0
+IVLU.US,D,20191219,000000,23.0605,23.1554,23.0605,23.0977,38151.4312038,0
+IVLU.US,D,20191220,000000,23.1359,23.1554,23.0791,23.084,142666.5929561,0
+IVLU.US,D,20191223,000000,23.0321,23.0977,23.0174,23.0977,388755.12489628,0
+IVLU.US,D,20191224,000000,23.0605,23.0605,22.9851,23.0135,41673.2432431,0
+IVLU.US,D,20191226,000000,23.0605,23.1359,23.0605,23.0889,39143.50532337,0
+IVLU.US,D,20191227,000000,23.1829,23.1829,23.0889,23.0889,90369.676494365,0
+IVLU.US,D,20191230,000000,23.1554,23.1554,22.9274,23.0037,110328.65479077,0
+IVLU.US,D,20191231,000000,22.994,23.0507,22.9372,23.0321,279033.3619974,0
+IVLU.US,D,20200102,000000,23.4275,23.4275,23.2396,23.315,55281.312448622,0
+IVLU.US,D,20200103,000000,23.1075,23.1819,23.0125,23.0223,25771.449631361,0
+IVLU.US,D,20200106,000000,22.9754,23.1457,22.9754,23.1075,29765.288697686,0
+IVLU.US,D,20200107,000000,23.1261,23.1652,23.0605,23.0703,113797.33824695,0
+IVLU.US,D,20200108,000000,23.1075,23.2298,23.0889,23.174,67842.135544402,0
+IVLU.US,D,20200109,000000,23.2024,23.2298,23.1457,23.22,154482.59418456,0
+IVLU.US,D,20200110,000000,23.1554,23.1554,23.0125,23.0223,221653.47051521,0
+IVLU.US,D,20200113,000000,23.0223,23.1359,22.994,23.0977,30992.354627248,0
+IVLU.US,D,20200114,000000,23.0223,23.1457,23.0223,23.0889,34317.999590381,0
+IVLU.US,D,20200115,000000,23.0037,23.0507,22.9558,22.9656,42081.92465178,0
+IVLU.US,D,20200116,000000,23.0125,23.0791,22.9851,23.0791,53686.433251248,0
+IVLU.US,D,20200117,000000,23.1016,23.1261,23.0458,23.0889,24154.09295651,0
+IVLU.US,D,20200121,000000,23.0409,23.0409,22.8804,22.8804,106989.72768186,0
+IVLU.US,D,20200122,000000,22.9186,22.946,22.8236,22.8334,52419.52088434,0
+IVLU.US,D,20200123,000000,22.7659,22.8511,22.6729,22.7953,75312.831695072,0
+IVLU.US,D,20200124,000000,22.8804,22.9088,22.6357,22.7111,114313.2985254,0
+IVLU.US,D,20200127,000000,22.3029,22.3979,22.2472,22.3127,122692.28910687,0
+IVLU.US,D,20200128,000000,22.3793,22.5212,22.3793,22.4556,29512.927927826,0
+IVLU.US,D,20200129,000000,22.531,22.531,22.437,22.4419,60288.681408474,0
+IVLU.US,D,20200130,000000,22.2658,22.4263,22.1816,22.4263,71831.88779664,0
+IVLU.US,D,20200131,000000,22.1816,22.1816,21.9535,21.9829,355210.55487183,0
+IVLU.US,D,20200203,000000,22.0211,22.1512,22.0211,22.0299,40570.825143185,0
+IVLU.US,D,20200204,000000,22.3421,22.4361,22.3421,22.3891,243653.81244797,0
+IVLU.US,D,20200205,000000,22.5966,22.6259,22.5496,22.5907,21309.670352097,0
+IVLU.US,D,20200206,000000,22.8139,22.8432,22.7502,22.8236,63329.271089053,0
+IVLU.US,D,20200207,000000,22.6445,22.6543,22.5594,22.5966,42398.652743507,0
+IVLU.US,D,20200210,000000,22.5114,22.578,22.4928,22.5408,52820.028664847,0
+IVLU.US,D,20200211,000000,22.7111,22.7855,22.6817,22.7209,60499.152333944,0
+IVLU.US,D,20200212,000000,22.7953,22.8236,22.7581,22.7953,76900.558967794,0
+IVLU.US,D,20200213,000000,22.5878,22.6817,22.531,22.6357,20966.377968806,0
+IVLU.US,D,20200214,000000,22.5966,22.5966,22.4458,22.4742,122048.6158882,0
+IVLU.US,D,20200218,000000,22.3421,22.3979,22.3127,22.3705,40347.072071933,0
+IVLU.US,D,20200219,000000,22.3793,22.3979,22.3127,22.3127,54861.392301203,0
+IVLU.US,D,20200220,000000,22.2472,22.2941,22.0876,22.1728,77641.294021026,0
+IVLU.US,D,20200221,000000,22.115,22.115,21.9927,22.0387,50090.036854864,0
+IVLU.US,D,20200224,000000,21.2087,21.3399,21.1519,21.1519,62086.879606666,0
+IVLU.US,D,20200225,000000,21.3017,21.3017,20.7917,20.8201,175742.2010641,0
+IVLU.US,D,20200226,000000,21.0472,21.1519,20.8573,20.8955,812387.12120932,0
+IVLU.US,D,20200227,000000,20.4795,20.7232,20.1967,20.1967,185698.70188306,0
+IVLU.US,D,20200228,000000,19.8551,20.1301,19.6397,20.1301,269967.78664936,0
+IVLU.US,D,20200302,000000,20.0352,20.319,19.8453,20.272,479376.14045699,0
+IVLU.US,D,20200303,000000,20.3376,20.5373,19.8844,19.9794,517798.32309404,0
+IVLU.US,D,20200304,000000,20.319,20.5931,20.1967,20.5931,222484.11547835,0
+IVLU.US,D,20200305,000000,20.045,20.2016,19.9402,20.0078,63773.712120992,0
+IVLU.US,D,20200306,000000,19.6857,19.8091,19.4968,19.7151,289878.74488025,0
+IVLU.US,D,20200309,000000,18.3537,18.5621,17.9005,17.9005,1453637.8808304,0
+IVLU.US,D,20200310,000000,18.6845,18.7784,17.9954,18.5142,405524.34479795,0
+IVLU.US,D,20200311,000000,18.1364,18.199,17.6078,17.7116,240787.9340696,0
+IVLU.US,D,20200312,000000,16.3306,16.4539,15.4624,15.6327,638631.11179141,0
+IVLU.US,D,20200313,000000,16.539,16.539,15.575,16.4255,499182.88492866,0
+IVLU.US,D,20200316,000000,14.5825,15.4321,14.5825,14.9319,291845.52415952,0
+IVLU.US,D,20200317,000000,15.112,15.7277,14.9417,15.5378,437278.89025238,0
+IVLU.US,D,20200318,000000,14.742,15.159,14.4367,14.8566,317040.73300464,0
+IVLU.US,D,20200319,000000,14.7812,15.3009,14.6589,14.9515,253793.19819732,0
+IVLU.US,D,20200320,000000,15.2813,15.5035,14.7332,14.7616,228405.90909012,0
+IVLU.US,D,20200323,000000,14.9133,14.9417,14.562,14.6677,243810.13308679,0
+IVLU.US,D,20200324,000000,15.7923,16.0673,15.6689,15.9234,292768.12243961,0
+IVLU.US,D,20200325,000000,16.1133,16.7005,15.9156,16.4539,369449.01515024,0
+IVLU.US,D,20200326,000000,16.586,17.0871,16.586,17.0871,396768.34561698,0
+IVLU.US,D,20200327,000000,16.5576,16.8797,16.4539,16.6056,361278.45208721,0
+IVLU.US,D,20200330,000000,16.6056,16.8601,16.5674,16.8503,264644.7113013,0
+IVLU.US,D,20200331,000000,16.5302,16.7847,16.4441,16.634,226539.25675598,0
+IVLU.US,D,20200401,000000,16.0947,16.2738,15.9234,15.9919,324920.11056399,0
+IVLU.US,D,20200402,000000,16.0007,16.2924,15.9528,16.2278,230743.56674777,0
+IVLU.US,D,20200403,000000,16.0007,16.0007,15.7629,15.9068,3050597.2665743,0
+IVLU.US,D,20200406,000000,16.4637,16.8131,16.4539,16.7749,349284.67444597,0
+IVLU.US,D,20200407,000000,17.4366,17.4464,16.908,16.9736,225366.34111306,0
+IVLU.US,D,20200408,000000,16.8307,17.0118,16.7602,16.9168,246692.35872151,0
+IVLU.US,D,20200409,000000,17.2379,17.3994,17.1635,17.2858,275205.03890159,0
+IVLU.US,D,20200413,000000,17.1439,17.1772,16.9932,17.1351,457751.78542021,0
+IVLU.US,D,20200414,000000,17.4082,17.5168,17.3044,17.3142,179224.16666605,0
+IVLU.US,D,20200415,000000,16.8601,16.908,16.7289,16.7377,150821.83046631,0
+IVLU.US,D,20200416,000000,16.6908,16.7191,16.5567,16.6712,175755.48320988,0
+IVLU.US,D,20200417,000000,16.9736,17.05,16.7749,17.0118,561211.52743459,0
+IVLU.US,D,20200420,000000,16.7847,17.0431,16.7465,16.7847,355739.79729607,0
+IVLU.US,D,20200421,000000,16.586,16.681,16.4441,16.4921,121772.75593734,0
+IVLU.US,D,20200422,000000,16.7377,16.7749,16.6467,16.6908,1020368.1551971,0
+IVLU.US,D,20200423,000000,16.8797,17.1155,16.7651,16.8229,182314.81981919,0
+IVLU.US,D,20200424,000000,16.908,16.9834,16.7681,16.9168,301542.51228397,0
+IVLU.US,D,20200427,000000,17.1155,17.3044,17.1155,17.2946,265118.78173537,0
+IVLU.US,D,20200428,000000,17.6724,17.6724,17.4649,17.4738,237959.85872154,0
+IVLU.US,D,20200429,000000,17.8809,18.0894,17.8809,17.9954,153547.73546221,0
+IVLU.US,D,20200430,000000,17.6264,17.6548,17.3612,17.4933,302921.81203827,0
+IVLU.US,D,20200501,000000,17.1821,17.2007,16.9932,17.0783,396989.03357767,0
+IVLU.US,D,20200504,000000,16.8464,17.0206,16.8033,17.002,312283.6814076,0
+IVLU.US,D,20200505,000000,17.2457,17.3142,17.0588,17.1439,205933.54013033,0
+IVLU.US,D,20200506,000000,17.2007,17.2007,16.9452,16.9452,112877.80507742,0
+IVLU.US,D,20200507,000000,17.1351,17.276,17.0705,17.1155,75876.81203905,0
+IVLU.US,D,20200508,000000,17.3896,17.511,17.3896,17.4464,117635.87837797,0
+IVLU.US,D,20200511,000000,17.4268,17.5609,17.4082,17.5413,168709.81572423,0
+IVLU.US,D,20200512,000000,17.4747,17.5511,17.2379,17.2379,121963.81449589,0
+IVLU.US,D,20200513,000000,17.3318,17.3318,16.955,17.0304,262554.3058959,0
+IVLU.US,D,20200514,000000,16.5488,16.8307,16.4823,16.8131,103532.28296443,0
+IVLU.US,D,20200515,000000,16.7651,16.8885,16.7201,16.7935,277780.7534798,0
+IVLU.US,D,20200518,000000,17.2281,17.5785,17.2281,17.5119,406535.83128443,0
+IVLU.US,D,20200519,000000,17.3994,17.4659,17.2467,17.2946,503159.35503512,0
+IVLU.US,D,20200520,000000,17.5364,17.6264,17.4845,17.5315,110034.40417652,0
+IVLU.US,D,20200521,000000,17.5432,17.5697,17.3416,17.3416,89050.65724785,0
+IVLU.US,D,20200522,000000,17.2105,17.3142,17.2105,17.2946,93899.662161838,0
+IVLU.US,D,20200526,000000,17.8613,17.9994,17.8613,17.9005,267739.45126853,0
+IVLU.US,D,20200527,000000,18.3057,18.3625,18.1462,18.3214,138602.25634678,0
+IVLU.US,D,20200528,000000,18.5523,18.6943,18.4486,18.4907,97143.570843236,0
+IVLU.US,D,20200529,000000,18.2861,18.2861,18.0894,18.2773,271745.55077711,0
+IVLU.US,D,20200601,000000,18.3723,18.6835,18.3723,18.6561,242589.19737836,0
+IVLU.US,D,20200602,000000,18.8352,18.9585,18.798,18.9116,54875.696150507,0
+IVLU.US,D,20200603,000000,19.1102,19.3745,19.1102,19.3265,83053.257575471,0
+IVLU.US,D,20200604,000000,19.167,19.2923,19.1005,19.1572,111862.23177685,0
+IVLU.US,D,20200605,000000,19.7249,19.8747,19.6681,19.7151,145053.29238279,0
+IVLU.US,D,20200608,000000,20.0254,20.2153,19.8844,20.2153,210019.33251361,0
+IVLU.US,D,20200609,000000,19.7523,19.8844,19.7151,19.8551,60151.773136566,0
+IVLU.US,D,20200610,000000,19.7895,19.8453,19.5908,19.6681,89327.538902231,0
+IVLU.US,D,20200611,000000,18.9585,19.0437,18.4192,18.429,73027.280917029,0
+IVLU.US,D,20200612,000000,19.0055,19.0437,18.6042,18.892,109398.90458603,0
+IVLU.US,D,20200615,000000,18.3732,18.889,18.3732,18.8323,377031.07698478,0
+IVLU.US,D,20200616,000000,19.3569,19.3667,19.0525,19.1758,108504.91400454,0
+IVLU.US,D,20200617,000000,19.2903,19.2903,19.1386,19.1386,71095.239557494,0
+IVLU.US,D,20200618,000000,18.9546,19.0995,18.9546,19.0036,90007.993447683,0
+IVLU.US,D,20200619,000000,19.167,19.1758,18.8509,18.8509,67046.228500997,0
+IVLU.US,D,20200622,000000,18.9566,19.1044,18.9184,19.0652,99947.125306781,0
+IVLU.US,D,20200623,000000,19.3569,19.3882,19.1954,19.215,69789.502456762,0
+IVLU.US,D,20200624,000000,18.9272,18.9566,18.6228,18.7089,73400.20270245,0
+IVLU.US,D,20200625,000000,18.613,18.9125,18.5778,18.8802,29809.221949119,0
+IVLU.US,D,20200626,000000,18.8029,18.8029,18.5171,18.5455,44764.918099764,0
+IVLU.US,D,20200629,000000,18.6316,18.7266,18.5455,18.6992,57453.454135756,0
+IVLU.US,D,20200630,000000,18.5171,18.6992,18.4887,18.6512,36117.219492095,0
+IVLU.US,D,20200701,000000,18.5171,18.661,18.5171,18.6228,61228.648648438,0
+IVLU.US,D,20200702,000000,18.8078,18.9125,18.8078,18.8225,29248.306715706,0
+IVLU.US,D,20200706,000000,19.1093,19.1474,19.0329,19.0897,38286.296068664,0
+IVLU.US,D,20200707,000000,18.8802,18.9321,18.7461,18.7843,45155.208845053,0
+IVLU.US,D,20200708,000000,18.6796,18.8225,18.6698,18.8225,51821.824324146,0
+IVLU.US,D,20200709,000000,18.755,18.755,18.4447,18.5416,49866.283783612,0
+IVLU.US,D,20200710,000000,18.6395,18.8127,18.6395,18.8127,139124.34684637,0
+IVLU.US,D,20200713,000000,18.937,19.0593,18.6894,18.7364,41982.819410175,0
+IVLU.US,D,20200714,000000,18.9096,19.0525,18.8704,19.0525,34387.475429857,0
+IVLU.US,D,20200715,000000,19.3197,19.3863,19.1954,19.2805,65817.119164392,0
+IVLU.US,D,20200716,000000,19.1856,19.2561,19.1572,19.1572,72843.374283123,0
+IVLU.US,D,20200717,000000,19.1484,19.2424,19.1484,19.2052,64239.608926887,0
+IVLU.US,D,20200720,000000,19.1758,19.2424,19.1572,19.215,54849.131858943,0
+IVLU.US,D,20200721,000000,19.2805,19.2805,19.0995,19.1181,31483.794021185,0
+IVLU.US,D,20200722,000000,19.0711,19.1474,19.0036,19.1044,730251.35339634,0
+IVLU.US,D,20200723,000000,19.0711,19.119,18.9184,18.9566,31645.223177614,0
+IVLU.US,D,20200724,000000,18.9566,18.9947,18.8851,18.9174,78072.452907184,0
+IVLU.US,D,20200727,000000,19.0809,19.0995,19.0133,19.0545,37078.642506015,0
+IVLU.US,D,20200728,000000,18.9468,19.0564,18.9468,18.9566,68866.904176667,0
+IVLU.US,D,20200729,000000,18.8988,19.0809,18.8969,19.0525,37121.554053926,0
+IVLU.US,D,20200730,000000,18.4985,18.6894,18.3449,18.6561,199547.89311971,0
+IVLU.US,D,20200731,000000,18.431,18.431,18.0688,18.2117,449369.72972818,0
+IVLU.US,D,20200803,000000,18.3928,18.5846,18.3263,18.5846,274508.23709979,0
+IVLU.US,D,20200804,000000,18.6894,18.8323,18.6894,18.8323,140741.70352122,0
+IVLU.US,D,20200805,000000,18.9996,19.0554,18.889,18.937,79310.757575484,0
+IVLU.US,D,20200806,000000,18.8323,18.9713,18.7843,18.9468,76421.380016117,0
+IVLU.US,D,20200807,000000,18.7178,18.8127,18.6698,18.8127,252385.29074442,0
+IVLU.US,D,20200810,000000,18.889,18.9272,18.8411,18.9272,43822.907452756,0
+IVLU.US,D,20200811,000000,19.4234,19.443,19.1758,19.1856,60921.115888406,0
+IVLU.US,D,20200812,000000,19.6544,19.7014,19.5869,19.6349,66406.642096413,0
+IVLU.US,D,20200813,000000,19.4822,19.5487,19.3716,19.3765,53166.386158703,0
+IVLU.US,D,20200814,000000,19.2512,19.3373,19.215,19.261,30862.598279992,0
+IVLU.US,D,20200817,000000,19.3863,19.4234,19.3432,19.3667,48099.758394593,0
+IVLU.US,D,20200818,000000,19.4479,19.4577,19.3187,19.3373,43387.661752512,0
+IVLU.US,D,20200819,000000,19.4146,19.492,19.2805,19.2952,65258.247338022,0
+IVLU.US,D,20200820,000000,19.0995,19.2238,19.0721,19.1572,89895.606060296,0
+IVLU.US,D,20200821,000000,18.9664,19.0329,18.8802,19.0329,30337.442669838,0
+IVLU.US,D,20200824,000000,19.2189,19.3373,19.2052,19.3197,328511.39844277,0
+IVLU.US,D,20200825,000000,19.443,19.443,19.2571,19.3197,33190.038902424,0
+IVLU.US,D,20200826,000000,19.3285,19.4528,19.3285,19.4185,47239.484029321,0
+IVLU.US,D,20200827,000000,19.3667,19.3667,19.0995,19.1572,49602.684275013,0
+IVLU.US,D,20200828,000000,19.3863,19.396,19.3256,19.396,160910.13103958,0
+IVLU.US,D,20200831,000000,19.4146,19.4146,19.2903,19.3197,366218.38861463,0
+IVLU.US,D,20200901,000000,19.2424,19.2757,19.167,19.215,114617.76617487,0
+IVLU.US,D,20200902,000000,19.2903,19.396,19.2248,19.396,57875.417690218,0
+IVLU.US,D,20200903,000000,19.3667,19.396,18.9967,19.0231,86778.388615589,0
+IVLU.US,D,20200904,000000,19.2903,19.3197,18.9752,19.2903,221000.60196484,0
+IVLU.US,D,20200908,000000,19.0427,19.169,18.985,19.0133,96581.633906301,0
+IVLU.US,D,20200909,000000,19.2473,19.3569,19.2473,19.307,34623.48894337,0
+IVLU.US,D,20200910,000000,19.443,19.443,19.1288,19.1288,61734.391891679,0
+IVLU.US,D,20200911,000000,19.3001,19.4058,19.2708,19.3471,164804.8648643,0
+IVLU.US,D,20200914,000000,19.4724,19.5291,19.4234,19.4626,73244.903767151,0
+IVLU.US,D,20200915,000000,19.627,19.627,19.5008,19.5585,48590.176085009,0
+IVLU.US,D,20200916,000000,19.5008,19.5957,19.4234,19.443,63813.558558339,0
+IVLU.US,D,20200917,000000,19.3471,19.4968,19.3197,19.4528,191199.55364389,0
+IVLU.US,D,20200918,000000,19.3765,19.4146,19.2424,19.2805,81635.133087352,0
+IVLU.US,D,20200921,000000,18.8323,18.8323,18.5553,18.7266,46634.635544475,0
+IVLU.US,D,20200922,000000,18.7178,18.8225,18.6228,18.7941,404361.64619025,0
+IVLU.US,D,20200923,000000,18.9272,18.9272,18.661,18.661,40944.768632127,0
+IVLU.US,D,20200924,000000,18.6032,18.7843,18.522,18.6414,117713.52784562,0
+IVLU.US,D,20200925,000000,18.4408,18.613,18.383,18.5935,410059.68673077,0
+IVLU.US,D,20200928,000000,18.8802,18.9566,18.8626,18.9468,109561.35544598,0
+IVLU.US,D,20200929,000000,18.8607,18.9272,18.7461,18.7941,163844.4635539,0
+IVLU.US,D,20200930,000000,18.7598,18.8411,18.6512,18.6894,45943.963963806,0
+IVLU.US,D,20201001,000000,18.6698,18.7158,18.613,18.6316,295747.40990889,0
+IVLU.US,D,20201002,000000,18.52,18.7178,18.5171,18.661,80307.940212663,0
+IVLU.US,D,20201005,000000,18.8607,19.0613,18.8607,19.0427,79117.655609883,0
+IVLU.US,D,20201006,000000,19.1474,19.1856,18.937,18.937,39339.672399537,0
+IVLU.US,D,20201007,000000,19.0613,19.1474,19.0613,19.1386,43478.593365943,0
+IVLU.US,D,20201008,000000,19.2052,19.2512,19.167,19.2052,64794.393939171,0
+IVLU.US,D,20201009,000000,19.2805,19.2903,19.215,19.2336,192683.0671574,0
+IVLU.US,D,20201012,000000,19.2336,19.3197,19.1778,19.2708,438074.79729579,0
+IVLU.US,D,20201013,000000,19.0711,19.119,18.9517,19.0231,365866.92260316,0
+IVLU.US,D,20201014,000000,19.0133,19.0525,18.8988,18.8988,868058.72440323,0
+IVLU.US,D,20201015,000000,18.5553,18.7178,18.5553,18.6894,98543.304667965,0
+IVLU.US,D,20201016,000000,18.7647,18.8704,18.7266,18.8029,78534.262898992,0
+IVLU.US,D,20201019,000000,18.8988,18.9262,18.7461,18.7843,109752.41400454,0
+IVLU.US,D,20201020,000000,18.8323,18.937,18.8323,18.8411,57087.684274987,0
+IVLU.US,D,20201021,000000,18.8988,18.985,18.8323,18.8323,70260.507780266,0
+IVLU.US,D,20201022,000000,18.8127,18.889,18.7461,18.8509,150742.13759162,0
+IVLU.US,D,20201023,000000,19.0711,19.0711,18.9566,19.0613,30543.826781221,0
+IVLU.US,D,20201026,000000,18.9272,18.9272,18.7217,18.8029,110776.16093328,0
+IVLU.US,D,20201027,000000,18.7089,18.7089,18.4985,18.5553,63297.59827988,0
+IVLU.US,D,20201028,000000,18.0688,18.0972,17.8672,17.877,104328.19000783,0
+IVLU.US,D,20201029,000000,17.925,18.0473,17.8105,18.0199,41276.82227668,0
+IVLU.US,D,20201030,000000,17.9064,17.9338,17.8202,17.9338,59006.44348874,0
+IVLU.US,D,20201102,000000,18.2401,18.2773,18.154,18.2685,71097.282964538,0
+IVLU.US,D,20201103,000000,18.6316,18.8127,18.6218,18.7089,30076.908271805,0
+IVLU.US,D,20201104,000000,18.6992,18.9086,18.5749,18.7266,69441.101555862,0
+IVLU.US,D,20201105,000000,18.9752,19.0809,18.9164,19.0133,71248.495085749,0
+IVLU.US,D,20201106,000000,19.0809,19.0946,19.0133,19.0427,56286.668713975,0
+IVLU.US,D,20201109,000000,20.1604,20.1702,19.9021,19.9021,144432.0966416,0
+IVLU.US,D,20201110,000000,20.3024,20.5422,20.2926,20.456,100793.09582275,0
+IVLU.US,D,20201111,000000,20.551,20.5794,20.4746,20.5226,62128.769451055,0
+IVLU.US,D,20201112,000000,20.2172,20.3141,20.0929,20.1115,75075.796478038,0
+IVLU.US,D,20201113,000000,20.2828,20.5226,20.2828,20.4922,22952.56961499,0
+IVLU.US,D,20201116,000000,20.8759,20.9141,20.7957,20.9141,198337.17444649,0
+IVLU.US,D,20201117,000000,20.8945,21.0668,20.8407,21.0286,117726.8099914,0
+IVLU.US,D,20201118,000000,21.0002,21.0854,20.8563,20.8759,98261.314495976,0
+IVLU.US,D,20201119,000000,20.828,20.9532,20.8084,20.9532,129431.445536,0
+IVLU.US,D,20201120,000000,20.9797,21.0472,20.9552,21.0472,47389.674447011,0
+IVLU.US,D,20201123,000000,21.2204,21.239,21.0864,21.1049,64807.676084953,0
+IVLU.US,D,20201124,000000,21.4289,21.6775,21.4289,21.6403,68939.445126707,0
+IVLU.US,D,20201125,000000,21.4387,21.5542,21.3673,21.5043,33506.766994151,0
+IVLU.US,D,20201127,000000,21.4485,21.5532,21.4485,21.5346,39287.56551993,0
+IVLU.US,D,20201130,000000,21.2478,21.3154,20.8661,20.9229,77465.561015294,0
+IVLU.US,D,20201201,000000,21.286,21.4681,21.2811,21.4681,67603.056920324,0
+IVLU.US,D,20201202,000000,21.4387,21.6208,21.4387,21.5542,77588.165437898,0
+IVLU.US,D,20201203,000000,21.7255,21.8116,21.6961,21.6961,54925.75962307,0
+IVLU.US,D,20201204,000000,21.9261,22.0034,21.9261,22.0034,104860.49754264,0
+IVLU.US,D,20201207,000000,21.8116,21.8586,21.6775,21.7548,113906.66052377,0
+IVLU.US,D,20201208,000000,21.6501,21.8008,21.6501,21.7822,79135.024569752,0
+IVLU.US,D,20201209,000000,21.9545,21.9545,21.6971,21.8782,63026.84684663,0
+IVLU.US,D,20201210,000000,21.7353,21.8997,21.6971,21.8782,66901.146600916,0
+IVLU.US,D,20201211,000000,21.6873,21.7167,21.6012,21.7167,161249.33660878,0
+IVLU.US,D,20201214,000000,21.9574,21.9574,21.7353,21.7666,299069.98976146,0
+IVLU.US,D,20201215,000000,21.9095,22.0837,21.842,22.0837,100286.33087599,0
+IVLU.US,D,20201216,000000,22.0935,22.1708,22.0338,22.1219,54613.11834543,0
+IVLU.US,D,20201217,000000,22.2188,22.2569,22.1708,22.1708,69503.425470686,0
+IVLU.US,D,20201218,000000,22.2002,22.2002,22.0446,22.0641,38022.696560065,0
+IVLU.US,D,20201221,000000,21.3976,21.7353,21.3682,21.6589,116392.46519206,0
+IVLU.US,D,20201222,000000,21.61,21.6589,21.5131,21.6296,57609.774774576,0
+IVLU.US,D,20201223,000000,21.7353,21.8899,21.7353,21.8899,82562.839885055,0
+IVLU.US,D,20201224,000000,21.9388,21.9388,21.842,21.885,171767.77436468,0
+IVLU.US,D,20201228,000000,22.0348,22.1033,21.9946,22.0348,46786.869369208,0
+IVLU.US,D,20201229,000000,22.2569,22.2569,22.0837,22.1415,81384.815724535,0
+IVLU.US,D,20201230,000000,22.2276,22.2814,22.1131,22.1415,170449.77682169,0
+IVLU.US,D,20201231,000000,22.0837,22.1219,21.9477,21.9966,196872.05159637,0
+IVLU.US,D,20210104,000000,22.3538,22.3538,21.9721,22.0837,225026.11384034,0
+IVLU.US,D,20210105,000000,22.1708,22.4116,22.1708,22.2951,453011.08107952,0
+IVLU.US,D,20210106,000000,22.6533,23.0106,22.6152,22.8804,60445.002047294,0
+IVLU.US,D,20210107,000000,22.9333,23.0204,22.9039,22.9861,87411.844799043,0
+IVLU.US,D,20210108,000000,23.0977,23.1075,22.8559,23.0693,58530.329647628,0
+IVLU.US,D,20210111,000000,22.6827,22.8951,22.6827,22.8462,86186.822276525,0
+IVLU.US,D,20210112,000000,22.8168,23.0106,22.8168,22.991,49056.072890904,0
+IVLU.US,D,20210113,000000,23.0204,23.0595,22.9431,23.0047,85007.776412483,0
+IVLU.US,D,20210114,000000,23.1466,23.3101,23.1466,23.2426,105625.75348039,0
+IVLU.US,D,20210115,000000,22.9724,23.0008,22.7395,22.8755,90218.464373153,0
+IVLU.US,D,20210119,000000,23.0302,23.0302,22.8853,22.991,131080.47502002,0
+IVLU.US,D,20210120,000000,23.0106,23.1848,22.9969,23.1652,1478848.4152283,0
+IVLU.US,D,20210121,000000,23.1946,23.1946,22.9724,23.1466,197433.98853331,0
+IVLU.US,D,20210122,000000,22.8951,22.991,22.8853,22.991,128284.07248113,0
+IVLU.US,D,20210125,000000,22.7209,22.8266,22.5271,22.7884,365764.75225099,0
+IVLU.US,D,20210126,000000,22.9039,22.9137,22.7904,22.8559,94959.168713841,0
+IVLU.US,D,20210127,000000,22.441,22.6103,22.2765,22.3538,159204.90786186,0
+IVLU.US,D,20210128,000000,22.4507,22.6436,22.4312,22.5085,59546.924651719,0
+IVLU.US,D,20210129,000000,22.2276,22.299,21.8997,21.977,68020.933660699,0
+IVLU.US,D,20210201,000000,22.2569,22.2609,22.1415,22.1904,188191.65847601,0
+IVLU.US,D,20210202,000000,22.3538,22.4791,22.3049,22.4791,154952.57780454,0
+IVLU.US,D,20210203,000000,22.5183,22.6631,22.5134,22.6533,78520.98075321,0
+IVLU.US,D,20210204,000000,22.6533,22.7493,22.6436,22.7493,77715.87837811,0
+IVLU.US,D,20210205,000000,22.9235,22.9724,22.8334,22.9724,98479.95904962,0
+IVLU.US,D,20210208,000000,23.2044,23.3199,23.2044,23.2709,257378.35585497,0
+IVLU.US,D,20210209,000000,23.2612,23.358,23.2269,23.3101,96778.822685989,0
+IVLU.US,D,20210210,000000,23.4256,23.4745,23.1652,23.358,545347.53685316,0
+IVLU.US,D,20210211,000000,23.3776,23.407,23.2426,23.3776,92969.911957091,0
+IVLU.US,D,20210212,000000,23.2514,23.4686,23.2514,23.4647,92350.759622941,0
+IVLU.US,D,20210216,000000,23.7251,23.822,23.6781,23.6781,459318.05691897,0
+IVLU.US,D,20210217,000000,23.6585,23.7202,23.5616,23.6585,123409.5249791,0
+IVLU.US,D,20210218,000000,23.4168,23.4726,23.3003,23.4354,72469.430794181,0
+IVLU.US,D,20210219,000000,23.5998,23.7153,23.591,23.6487,54302.520474833,0
+IVLU.US,D,20210222,000000,23.639,23.8895,23.639,23.8513,362606.66666542,0
+IVLU.US,D,20210223,000000,23.7349,23.8699,23.5421,23.7926,91151.279688465,0
+IVLU.US,D,20210224,000000,23.7544,24.0862,23.73,24.0344,88082.082309279,0
+IVLU.US,D,20210225,000000,24.1313,24.1704,23.639,23.6869,151622.84602732,0
+IVLU.US,D,20210226,000000,23.5518,23.5998,23.2612,23.2709,779092.86854768,0
+IVLU.US,D,20210301,000000,23.5518,23.7349,23.5323,23.7251,213788.39680516,0
+IVLU.US,D,20210302,000000,23.639,23.7642,23.5861,23.6585,90632.254299442,0
+IVLU.US,D,20210303,000000,23.773,23.9385,23.683,23.8024,95112.424242096,0
+IVLU.US,D,20210304,000000,23.8122,24.5277,23.5039,23.7163,1768152.9627294,0
+IVLU.US,D,20210305,000000,23.8993,23.9766,23.5812,23.9473,227222.77641199,0
+IVLU.US,D,20210308,000000,23.9385,24.2761,23.9385,24.0158,2515711.9737833,0
+IVLU.US,D,20210309,000000,24.2086,24.3045,24.0931,24.2272,310336.31449524,0
+IVLU.US,D,20210310,000000,24.2947,24.4787,24.2066,24.4503,2838467.0945848,0
+IVLU.US,D,20210311,000000,24.3339,24.3916,24.2194,24.3534,593900.93161138,0
+IVLU.US,D,20210312,000000,24.2947,24.5854,24.2947,24.5854,930916.99016878,0
+IVLU.US,D,20210315,000000,24.5854,24.6246,24.4014,24.6148,1044768.4787024,0
+IVLU.US,D,20210316,000000,24.6343,24.6343,24.5179,24.5658,252409.81162894,0
+IVLU.US,D,20210317,000000,24.5277,24.8213,24.5179,24.7978,299858.74488021,0
+IVLU.US,D,20210318,000000,24.7978,24.9916,24.6823,24.6823,144516.8980339,0
+IVLU.US,D,20210319,000000,24.7782,24.8653,24.5854,24.8458,229019.95290666,0
+IVLU.US,D,20210322,000000,24.8174,24.8751,24.7489,24.7978,746505.63472306,0
+IVLU.US,D,20210323,000000,24.5658,24.6148,24.3241,24.3916,188240.70024505,0
+IVLU.US,D,20210324,000000,24.19,24.3916,24.19,24.2468,109546.02989315,0
+IVLU.US,D,20210325,000000,24.2272,24.4689,24.1215,24.4689,148097.96887746,0
+IVLU.US,D,20210326,000000,24.5952,24.7978,24.5472,24.7978,139519.74610927,0
+IVLU.US,D,20210329,000000,24.6148,24.6432,24.4983,24.6343,102927.43447958,0
+IVLU.US,D,20210330,000000,24.4983,24.6725,24.4983,24.6246,112817.52456964,0
+IVLU.US,D,20210331,000000,24.4308,24.5179,24.4014,24.4308,301743.78787775,0
+IVLU.US,D,20210401,000000,24.4014,24.5658,24.3339,24.556,159592.13349658,0
+IVLU.US,D,20210405,000000,24.7019,24.9133,24.6921,24.9133,183025.92547029,0
+IVLU.US,D,20210406,000000,24.605,24.6578,24.5472,24.6148,232357.85831206,0
+IVLU.US,D,20210407,000000,24.6627,24.7782,24.6627,24.7391,127215.37059743,0
+IVLU.US,D,20210408,000000,24.7117,24.7205,24.6148,24.7117,128059.29770636,0
+IVLU.US,D,20210409,000000,24.6432,24.6813,24.6001,24.6529,1439972.5962276,0
+IVLU.US,D,20210412,000000,24.6627,24.7117,24.5815,24.6343,145358.78173578,0
+IVLU.US,D,20210413,000000,24.6343,24.7205,24.5854,24.7117,138453.08763261,0
+IVLU.US,D,20210414,000000,24.6343,24.8262,24.6246,24.7684,298881.99631347,0
+IVLU.US,D,20210415,000000,24.8947,24.9113,24.8458,24.9045,238332.78050696,0
+IVLU.US,D,20210416,000000,25.02,25.1169,24.9955,25.1071,119032.54709214,0
+IVLU.US,D,20210419,000000,25.1746,25.1844,25.0396,25.0591,95839.877149547,0
+IVLU.US,D,20210420,000000,24.6725,24.7567,24.4112,24.4983,947664.75429649,0
+IVLU.US,D,20210421,000000,24.3632,24.6921,24.3534,24.6921,46922.755937594,0
+IVLU.US,D,20210422,000000,24.6529,24.7391,24.4503,24.5277,239803.01187469,0
+IVLU.US,D,20210423,000000,24.6246,24.836,24.5952,24.7782,103938.92096606,0
+IVLU.US,D,20210426,000000,24.8262,24.9045,24.8262,24.8751,78037.714987446,0
+IVLU.US,D,20210427,000000,24.7205,24.7978,24.6823,24.7978,761161.97174185,0
+IVLU.US,D,20210428,000000,24.7978,24.9329,24.7978,24.9045,236320.02456921,0
+IVLU.US,D,20210429,000000,25.0004,25.0278,24.7489,24.8996,93460.329647507,0
+IVLU.US,D,20210430,000000,24.8262,24.8751,24.5756,24.6246,694799.26289687,0
+IVLU.US,D,20210503,000000,24.8653,25.0004,24.8409,24.9857,265842.14782873,0
+IVLU.US,D,20210504,000000,24.788,24.8653,24.557,24.6823,123076.44963103,0
+IVLU.US,D,20210505,000000,24.9045,25.1022,24.9045,25.0591,1180570.2456962,0
+IVLU.US,D,20210506,000000,25.1844,25.3772,25.1306,25.3772,303770.8476648,0
+IVLU.US,D,20210507,000000,25.4164,25.6581,25.4164,25.6581,196997.72112954,0
+IVLU.US,D,20210510,000000,25.8695,25.9087,25.6777,25.7061,431435.76781178,0
+IVLU.US,D,20210511,000000,25.2901,25.4741,25.2461,25.4448,1115649.1605203,0
+IVLU.US,D,20210512,000000,25.2705,25.3576,24.9916,25.1169,1456837.8562603,0
+IVLU.US,D,20210513,000000,25.0004,25.2705,25.0004,25.2324,388535.45863912,0
+IVLU.US,D,20210514,000000,25.4262,25.5896,25.4262,25.571,74340.169942414,0
+IVLU.US,D,20210517,000000,25.435,25.5808,25.3968,25.5612,174925.85995026,0
+IVLU.US,D,20210518,000000,25.7638,25.7971,25.6288,25.6386,176255.09623199,0
+IVLU.US,D,20210519,000000,25.3391,25.4839,25.156,25.387,1167964.4676454,0
+IVLU.US,D,20210520,000000,25.4741,25.6004,25.4017,25.5514,638754.73791754,0
+IVLU.US,D,20210521,000000,25.6386,25.6777,25.5319,25.6386,112001.1834558,0
+IVLU.US,D,20210524,000000,25.7247,25.8216,25.6826,25.7922,1406858.1633858,0
+IVLU.US,D,20210525,000000,25.7824,25.802,25.619,25.6288,192367.3607692,0
+IVLU.US,D,20210526,000000,25.571,25.6581,25.5221,25.6004,232168.84316054,0
+IVLU.US,D,20210527,000000,25.6963,25.7824,25.6679,25.7345,156652.69246465,0
+IVLU.US,D,20210528,000000,25.802,25.8509,25.7638,25.7824,283557.46519149,0
+IVLU.US,D,20210601,000000,25.9566,26.0056,25.8607,25.8989,259895.83333244,0
+IVLU.US,D,20210602,000000,26.0633,26.1407,26.0252,26.1221,672396.36977655,0
+IVLU.US,D,20210603,000000,26.0252,26.0633,25.9566,26.0535,387657.81531398,0
+IVLU.US,D,20210604,000000,26.2464,26.2659,26.17,26.2561,158076.9471739,0
+IVLU.US,D,20210607,000000,26.3335,26.3726,26.3041,26.3726,13057927.835745,0
+IVLU.US,D,20210608,000000,26.3237,26.3237,26.1994,26.2561,311894.41236584,0
+IVLU.US,D,20210609,000000,26.2561,26.2561,26.1407,26.17,1221504.7972931,0
+IVLU.US,D,20210610,000000,26.2376,26.2963,26.1798,26.2092,672892.9176881,0
+IVLU.US,D,20210611,000000,26.2473,26.2669,26.1553,26.2669,198203.33128515,0
+IVLU.US,D,20210614,000000,26.218,26.2376,26.1367,26.218,368720.54053927,0
+IVLU.US,D,20210615,000000,26.1896,26.2278,26.1455,26.218,308048.72031016,0
+IVLU.US,D,20210616,000000,26.1994,26.2092,25.9449,26.033,226267.4836192,0
+IVLU.US,D,20210617,000000,25.9645,26.0036,25.7012,25.8177,174088.06306246,0
+IVLU.US,D,20210618,000000,25.2412,25.2705,25.0758,25.0758,1366452.8542131,0
+IVLU.US,D,20210621,000000,25.2128,25.5152,25.2128,25.4957,204874.03357833,0
+IVLU.US,D,20210622,000000,25.4467,25.5642,25.3782,25.5054,220846.32473306,0
+IVLU.US,D,20210623,000000,25.4761,25.525,25.3185,25.3293,135383.89025342,0
+IVLU.US,D,20210624,000000,25.5348,25.6033,25.4957,25.6033,110542.19082681,0
+IVLU.US,D,20210625,000000,25.6718,25.7012,25.6258,25.6914,822790.10646727,0
+IVLU.US,D,20210628,000000,25.6033,25.6033,25.4262,25.4467,316847.63103904,0
+IVLU.US,D,20210629,000000,25.4663,25.5054,25.3586,25.388,1013694.3877934,0
+IVLU.US,D,20210630,000000,25.1932,25.2656,25.1247,25.2216,437984.88738588,0
+IVLU.US,D,20210701,000000,25.2608,25.3293,25.2128,25.3195,3071188.6793506,0
+IVLU.US,D,20210702,000000,25.3293,25.3684,25.2363,25.3586,121702.25839434,0
+IVLU.US,D,20210706,000000,25.3586,25.3586,25.0073,25.0953,1980025.6654313,0
+IVLU.US,D,20210707,000000,25.0856,25.1648,24.9975,25.1247,1885165.6019591,0
+IVLU.US,D,20210708,000000,24.6559,24.8311,24.6216,24.7528,212990.44635471,0
+IVLU.US,D,20210709,000000,25.1345,25.388,25.1345,25.3586,205703.65683795,0
+IVLU.US,D,20210712,000000,25.2608,25.3978,25.2128,25.3782,178152.39967179,0
+IVLU.US,D,20210713,000000,25.3391,25.388,25.2128,25.2412,903525.118752,0
+IVLU.US,D,20210714,000000,25.388,25.3978,25.2803,25.3293,153619.25470873,0
+IVLU.US,D,20210715,000000,25.0464,25.1247,24.9975,25.0856,197847.7784596,0
+IVLU.US,D,20210716,000000,25.0562,25.0856,24.7919,24.8213,280761.06265259,0
+IVLU.US,D,20210719,000000,24.3818,24.4308,24.1234,24.2546,2951522.676075,0
+IVLU.US,D,20210720,000000,24.235,24.5384,24.1724,24.5091,527316.5131022,0
+IVLU.US,D,20210721,000000,24.6657,24.9015,24.6627,24.8996,163503.21457765,0
+IVLU.US,D,20210722,000000,24.9387,24.9387,24.7704,24.8115,153210.57330005,0
+IVLU.US,D,20210723,000000,24.9877,25.0415,24.9436,25.0073,331973.95167781,0
+IVLU.US,D,20210726,000000,24.9975,25.1736,24.9975,25.1639,197649.56797639,0
+IVLU.US,D,20210727,000000,25.017,25.0953,24.9192,25.0758,261524.42874603,0
+IVLU.US,D,20210728,000000,25.0758,25.2265,25.0758,25.1736,538036.22645187,0
+IVLU.US,D,20210729,000000,25.388,25.4467,25.3488,25.3586,125448.84520841,0
+IVLU.US,D,20210730,000000,25.1541,25.2608,25.0621,25.0856,176239.77067916,0
+IVLU.US,D,20210802,000000,25.3586,25.4663,25.2177,25.2412,220343.64660039,0
+IVLU.US,D,20210803,000000,25.4174,25.5348,25.2999,25.5348,119543.39885299,0
+IVLU.US,D,20210804,000000,25.4174,25.4516,25.2999,25.3195,86175.583537786,0
+IVLU.US,D,20210805,000000,25.3097,25.388,25.3097,25.3488,112847.15397176,0
+IVLU.US,D,20210806,000000,25.3782,25.4369,25.3488,25.3782,1752930.6019596,0
+IVLU.US,D,20210809,000000,25.388,25.4174,25.3293,25.3684,421759.21375776,0
+IVLU.US,D,20210810,000000,25.2901,25.4369,25.2705,25.4271,194262.62080195,0
+IVLU.US,D,20210811,000000,25.662,25.7443,25.6327,25.7296,128577.30139186,0
+IVLU.US,D,20210812,000000,25.6914,25.7247,25.6327,25.7012,166107.53685446,0
+IVLU.US,D,20210813,000000,25.7589,25.8177,25.7394,25.8177,200990.53849235,0
+IVLU.US,D,20210816,000000,25.6033,25.6718,25.4957,25.6718,244080.88452004,0
+IVLU.US,D,20210817,000000,25.4076,25.4653,25.2705,25.3978,204724.86486416,0
+IVLU.US,D,20210818,000000,25.3293,25.4565,25.2656,25.2803,149341.38206337,0
+IVLU.US,D,20210819,000000,24.88,24.9387,24.787,24.8751,349070.11670641,0
+IVLU.US,D,20210820,000000,24.7048,24.9143,24.7048,24.8996,321708.89639529,0
+IVLU.US,D,20210823,000000,25.0562,25.1639,25.0464,25.1149,118121.18755078,0
+IVLU.US,D,20210824,000000,25.1345,25.2608,25.1247,25.2216,189011.06470041,0
+IVLU.US,D,20210825,000000,25.2128,25.3087,25.1736,25.2901,155339.80343927,0
+IVLU.US,D,20210826,000000,25.2128,25.2412,25.0924,25.1149,127486.12203068,0
+IVLU.US,D,20210827,000000,25.1051,25.3586,25.1051,25.3391,147373.58108057,0
+IVLU.US,D,20210830,000000,25.3391,25.3684,25.3009,25.3097,254274.42055604,0
+IVLU.US,D,20210831,000000,25.3488,25.387,25.3195,25.3391,207552.94021222,0
+IVLU.US,D,20210901,000000,25.5446,25.6033,25.5152,25.5495,382191.70147288,0
+IVLU.US,D,20210902,000000,25.5935,25.6914,25.5935,25.6327,147136.54586354,0
+IVLU.US,D,20210903,000000,25.7589,25.8862,25.7492,25.8666,122276.45577353,0
+IVLU.US,D,20210907,000000,25.7883,25.8568,25.7785,25.8177,95371.936936608,0
+IVLU.US,D,20210908,000000,25.7198,25.7687,25.5642,25.6131,182141.1302205,0
+IVLU.US,D,20210909,000000,25.6131,25.7296,25.5788,25.6229,170625.50982742,0
+IVLU.US,D,20210910,000000,25.7785,25.7844,25.4565,25.4565,132964.49631404,0
+IVLU.US,D,20210913,000000,25.8177,25.8568,25.7589,25.8568,266976.23873782,0
+IVLU.US,D,20210914,000000,25.9253,25.9253,25.662,25.6718,105276.33087597,0
+IVLU.US,D,20210915,000000,25.7198,25.8666,25.7061,25.8666,136805.07985211,0
+IVLU.US,D,20210916,000000,25.7687,25.7981,25.6425,25.7785,92742.072071752,0
+IVLU.US,D,20210917,000000,25.5935,25.6229,25.3391,25.4174,182741.89189126,0
+IVLU.US,D,20210920,000000,24.7724,24.8996,24.6363,24.8409,166643.93120336,0
+IVLU.US,D,20210921,000000,25.1149,25.1834,24.9779,25.0073,198272.80712462,0
+IVLU.US,D,20210922,000000,25.1443,25.388,25.1443,25.1639,209208.09991738,0
+IVLU.US,D,20210923,000000,25.3293,25.5133,25.3293,25.4565,102693.46437311,0
+IVLU.US,D,20210924,000000,25.3097,25.4076,25.3097,25.3684,81239.733824454,0
+IVLU.US,D,20210927,000000,25.4957,25.6816,25.4957,25.6523,294509.10524059,0
+IVLU.US,D,20210928,000000,25.4957,25.5054,25.2314,25.2803,183940.35012222,0
+IVLU.US,D,20210929,000000,25.388,25.4271,25.2803,25.3195,514883.40294663,0
+IVLU.US,D,20210930,000000,25.2216,25.2608,25.0562,25.1149,114799.62940173,0
+IVLU.US,D,20211001,000000,25.0268,25.1687,24.8702,25.1149,279049.70925375,0
+IVLU.US,D,20211004,000000,25.0073,25.1051,24.7724,24.8653,185975.58353744,0
+IVLU.US,D,20211005,000000,24.9975,25.1834,24.9485,25.0953,115546.4946761,0
+IVLU.US,D,20211006,000000,24.7528,24.9681,24.6461,24.9681,236314.9160516,0
+IVLU.US,D,20211007,000000,25.0758,25.2314,25.0758,25.1443,983854.51473862,0
+IVLU.US,D,20211008,000000,25.1932,25.2314,25.1247,25.1932,143501.32473333,0
+IVLU.US,D,20211011,000000,25.3782,25.4663,25.2128,25.2216,147227.47747697,0
+IVLU.US,D,20211012,000000,25.2314,25.3097,25.1648,25.2265,138504.1728087,0
+IVLU.US,D,20211013,000000,25.2128,25.2901,25.0983,25.2608,107873.50122813,0
+IVLU.US,D,20211014,000000,25.4957,25.5348,25.4271,25.4859,73635.194512441,0
+IVLU.US,D,20211015,000000,25.6523,25.7394,25.6327,25.7198,114484.94471705,0
+IVLU.US,D,20211018,000000,25.5544,25.6229,25.5054,25.6033,177249.2137586,0
+IVLU.US,D,20211019,000000,25.6425,25.7012,25.6131,25.6718,53647.608517424,0
+IVLU.US,D,20211020,000000,25.6131,25.7589,25.5837,25.7492,87056.291973492,0
+IVLU.US,D,20211021,000000,25.525,25.5837,25.4467,25.4859,295676.91236589,0
+IVLU.US,D,20211022,000000,25.5837,25.6591,25.4859,25.6033,363892.99139924,0
+IVLU.US,D,20211025,000000,25.5837,25.6425,25.525,25.6131,548051.9860751,0
+IVLU.US,D,20211026,000000,25.7394,25.7687,25.574,25.6229,388456.78746795,0
+IVLU.US,D,20211027,000000,25.5446,25.574,25.4076,25.4271,296926.45577293,0
+IVLU.US,D,20211028,000000,25.4957,25.574,25.4467,25.5642,96054.434889104,0
+IVLU.US,D,20211029,000000,25.4076,25.4369,25.3488,25.4174,174131.9963139,0
+IVLU.US,D,20211101,000000,25.6327,25.7492,25.6229,25.7492,104718.48075312,0
+IVLU.US,D,20211102,000000,25.6327,25.662,25.5935,25.6425,96567.330056997,0
+IVLU.US,D,20211103,000000,25.5837,25.8226,25.574,25.7883,107094.96314459,0
+IVLU.US,D,20211104,000000,25.7394,25.7394,25.5534,25.6327,405739.92424103,0
+IVLU.US,D,20211105,000000,25.6816,25.7394,25.6327,25.7394,95246.267403439,0
+IVLU.US,D,20211108,000000,25.711,25.7687,25.6914,25.7394,141237.22972924,0
+IVLU.US,D,20211109,000000,25.6816,25.6914,25.525,25.6229,161021.49672344,0
+IVLU.US,D,20211110,000000,25.5935,25.6523,25.3684,25.388,200874.06429087,0
+IVLU.US,D,20211111,000000,25.5348,25.5837,25.4859,25.525,93724.950859628,0
+IVLU.US,D,20211112,000000,25.5935,25.6425,25.574,25.6278,141867.62080213,0
+IVLU.US,D,20211115,000000,25.662,25.7012,25.5642,25.5837,114086.48034359,0
+IVLU.US,D,20211116,000000,25.5642,25.6033,25.4761,25.4761,230549.44307865,0
+IVLU.US,D,20211117,000000,25.3978,25.4271,25.3537,25.4076,111296.20802582,0
+IVLU.US,D,20211118,000000,25.3684,25.3978,25.2441,25.388,144640.52416003,0
+IVLU.US,D,20211119,000000,25.203,25.203,25.0856,25.1051,118654.51678911,0
+IVLU.US,D,20211122,000000,25.1149,25.2803,25.1149,25.1345,337691.40458524,0
+IVLU.US,D,20211123,000000,25.1834,25.2901,25.1443,25.2901,169668.17362759,0
+IVLU.US,D,20211124,000000,24.9192,25.066,24.9192,25.0562,129053.41523297,0
+IVLU.US,D,20211126,000000,24.421,24.4308,24.1185,24.2448,189489.22194857,0
+IVLU.US,D,20211129,000000,24.421,24.4308,24.1773,24.2644,1106454.8505285,0
+IVLU.US,D,20211130,000000,24.1185,24.1871,23.8004,23.9913,399498.33742696,0
+IVLU.US,D,20211201,000000,24.4699,24.5678,23.9619,23.9619,501146.59909737,0
+IVLU.US,D,20211202,000000,24.1675,24.4699,24.1675,24.4014,281307.6740367,0
+IVLU.US,D,20211203,000000,24.4699,24.4699,24.235,24.372,485697.42014575,0
+IVLU.US,D,20211206,000000,24.5189,24.6745,24.4699,24.6167,255047.85012197,0
+IVLU.US,D,20211207,000000,24.9094,25.0415,24.9094,25.0366,192619.72153906,0
+IVLU.US,D,20211208,000000,24.9975,25.0611,24.9485,25.017,162038.09172753,0
+IVLU.US,D,20211209,000000,24.8507,24.8898,24.8017,24.8507,467701.13431452,0
+IVLU.US,D,20211210,000000,24.9387,24.973,24.8595,24.9485,150608.29443028,0
+IVLU.US,D,20211213,000000,24.3427,24.372,24.2066,24.2164,166655.1699421,0
+IVLU.US,D,20211214,000000,24.1968,24.3427,24.1675,24.2448,765677.90130776,0
+IVLU.US,D,20211215,000000,24.3231,24.4993,24.2066,24.4699,564191.83660739,0
+IVLU.US,D,20211216,000000,24.6755,24.7528,24.6069,24.6755,276726.3554454,0
+IVLU.US,D,20211217,000000,24.5482,24.56,24.372,24.3916,354089.74610853,0
+IVLU.US,D,20211220,000000,24.2066,24.284,24.1088,24.2644,863077.91973494,0
+IVLU.US,D,20211221,000000,24.4308,24.5766,24.421,24.558,329947.91359428,0
+IVLU.US,D,20211222,000000,24.4993,24.7332,24.4503,24.7185,272728.42956499,0
+IVLU.US,D,20211223,000000,24.7146,24.9143,24.7146,24.8604,180049.70311158,0
+IVLU.US,D,20211227,000000,24.8409,25.0121,24.8193,24.9877,1331794.62735,0
+IVLU.US,D,20211228,000000,24.9583,25.0758,24.9583,25.0268,183423.36814024,0
+IVLU.US,D,20211229,000000,24.9387,25.0073,24.9338,24.9681,368562.17649341,0
+IVLU.US,D,20211230,000000,24.9583,25.0268,24.8604,24.8604,301625.27026923,0
+IVLU.US,D,20211231,000000,24.8898,24.9877,24.8653,24.8996,207655.11056439,0
+IVLU.US,D,20220103,000000,25.0758,25.1443,24.9975,25.1443,411692.36895845,0
+IVLU.US,D,20220104,000000,25.3988,25.5456,25.3988,25.482,148529.12776362,0
+IVLU.US,D,20220105,000000,25.712,25.7952,25.4673,25.5064,351911.47420026,0
+IVLU.US,D,20220106,000000,25.5945,25.7022,25.5358,25.5945,438809.40212789,0
+IVLU.US,D,20220107,000000,25.6239,25.8392,25.5945,25.8196,120315.80671539,0
+IVLU.US,D,20220110,000000,25.7707,25.8392,25.602,25.8392,510691.35339709,0
+IVLU.US,D,20220111,000000,25.8392,26.1328,25.8098,26.123,396177.80098144,0
+IVLU.US,D,20220112,000000,26.3188,26.4363,26.2699,26.4362,278037.20106374,0
+IVLU.US,D,20220113,000000,26.6124,26.6809,26.446,26.4852,271126.39844296,0
+IVLU.US,D,20220114,000000,26.4656,26.6222,26.446,26.6222,795025.31326507,0
+IVLU.US,D,20220118,000000,26.3286,26.3873,26.2112,26.309,433313.65888467,0
+IVLU.US,D,20220119,000000,26.3286,26.3482,26.1426,26.1524,608410.14332305,0
+IVLU.US,D,20220120,000000,26.1328,26.2405,25.8588,25.8783,264553.77968787,0
+IVLU.US,D,20220121,000000,25.8392,25.8588,25.6141,25.6239,349958.99877029,0
+IVLU.US,D,20220124,000000,25.2519,25.4183,24.8213,25.4183,687752.5737077,0
+IVLU.US,D,20220125,000000,25.2519,25.6239,25.0464,25.5162,325618.95577283,0
+IVLU.US,D,20220126,000000,25.7217,25.7501,25.2324,25.3792,294889.17895066,0
+IVLU.US,D,20220127,000000,25.526,25.6679,25.2617,25.3694,382947.76207894,0
+IVLU.US,D,20220128,000000,25.1834,25.34,25.0268,25.34,495759.15642745,0
+IVLU.US,D,20220131,000000,25.3107,25.6434,25.2422,25.6434,664286.0872213,0
+IVLU.US,D,20220201,000000,25.7217,25.8686,25.6337,25.8686,404381.05855716,0
+IVLU.US,D,20220202,000000,26.0447,26.1133,25.9273,26.0937,433159.38165289,0
+IVLU.US,D,20220203,000000,26.0447,26.123,25.9664,25.9762,195919.82391415,0
+IVLU.US,D,20220204,000000,25.8588,26.0937,25.8196,26.0056,179546.00327538,0
+IVLU.US,D,20220207,000000,26.0447,26.2209,26.0252,26.123,248366.93079357,0
+IVLU.US,D,20220208,000000,26.2503,26.4059,26.172,26.3775,458855.22522364,0
+IVLU.US,D,20220209,000000,26.5831,26.6809,26.5831,26.6809,416374.8361984,0
+IVLU.US,D,20220210,000000,26.4362,26.7788,26.4265,26.4852,727404.88738488,0
+IVLU.US,D,20220211,000000,26.4754,26.6222,26.2111,26.2894,400185.94389706,0
+IVLU.US,D,20220214,000000,26.172,26.172,25.9271,26.0839,515662.96273369,0
+IVLU.US,D,20220215,000000,26.2796,26.4167,26.2307,26.4167,245707.43652659,0
+IVLU.US,D,20220216,000000,26.2796,26.5194,26.2601,26.4852,469947.86035874,0
+IVLU.US,D,20220217,000000,26.309,26.309,26.1035,26.172,353692.30343858,0
+IVLU.US,D,20220218,000000,26.172,26.211,25.9958,26.0839,194761.21212054,0
+IVLU.US,D,20220222,000000,25.8392,25.9273,25.5847,25.7413,327044.2321856,0
+IVLU.US,D,20220223,000000,25.9762,25.986,25.5554,25.5847,438595.86609185,0
+IVLU.US,D,20220224,000000,24.5766,24.8604,24.3808,24.7919,956677.2010614,0
+IVLU.US,D,20220225,000000,25.1639,25.6141,25.1149,25.5847,557405.68181626,0
+IVLU.US,D,20220228,000000,24.929,25.203,24.8213,24.9779,951487.96887469,0
+IVLU.US,D,20220301,000000,24.8017,24.8564,24.2145,24.3319,468303.93939233,0
+IVLU.US,D,20220302,000000,24.5081,24.7234,24.4494,24.6843,612730.92751632,0
+IVLU.US,D,20220303,000000,24.6647,24.6647,24.2242,24.3319,409135.04504363,0
+IVLU.US,D,20220304,000000,23.6272,23.6468,23.3972,23.6076,1032386.4537229,0
+IVLU.US,D,20220307,000000,23.3727,23.3727,22.7728,22.8834,1545819.0376687,0
+IVLU.US,D,20220308,000000,23.04,23.3727,22.7679,22.9714,750250.17813009,0
+IVLU.US,D,20220309,000000,23.6174,23.9618,23.5489,23.823,654767.89721314,0
+IVLU.US,D,20220310,000000,23.5881,23.7447,23.4902,23.5783,318941.101555,0
+IVLU.US,D,20220311,000000,23.8034,23.8621,23.4217,23.4412,1558930.5589627,0
+IVLU.US,D,20220314,000000,23.7251,23.8915,23.5978,23.6664,588035.3316933,0
+IVLU.US,D,20220315,000000,23.7251,23.8976,23.6076,23.8719,451592.9565914,0
+IVLU.US,D,20220316,000000,24.2438,24.5179,24.0429,24.5179,357324.45945823,0
+IVLU.US,D,20220317,000000,24.3906,24.7038,24.3808,24.6549,281900.26207929,0
+IVLU.US,D,20220318,000000,24.5081,24.8311,24.4592,24.8017,137870.71662524,0
+IVLU.US,D,20220321,000000,24.8213,24.9192,24.7038,24.787,350801.90417569,0
+IVLU.US,D,20220322,000000,25.0953,25.1639,25.0073,25.1247,408909.24856534,0
+IVLU.US,D,20220323,000000,24.8996,24.9779,24.8017,24.8311,1199884.5290704,0
+IVLU.US,D,20220324,000000,24.9387,25.0366,24.88,24.9926,222626.13226786,0
+IVLU.US,D,20220325,000000,24.9975,25.1443,24.9779,25.1443,292275.66134215,0
+IVLU.US,D,20220328,000000,24.9485,24.9681,24.7928,24.9681,330052.12735349,0
+IVLU.US,D,20220329,000000,25.389,25.4575,25.1736,25.3694,385947.48361865,0
+IVLU.US,D,20220330,000000,25.34,25.4065,25.2324,25.3107,358732.36691113,0
+IVLU.US,D,20220331,000000,25.1639,25.2226,24.9045,24.9094,232454.92014662,0
+IVLU.US,D,20220401,000000,25.0758,25.1639,24.9887,25.1443,451248.64250459,0
+IVLU.US,D,20220404,000000,25.1051,25.1834,25.0464,25.1736,155808.76535573,0
+IVLU.US,D,20220405,000000,24.8898,24.9632,24.6647,24.743,285807.25634627,0
+IVLU.US,D,20220406,000000,24.4885,24.6451,24.3906,24.557,323923.94963033,0
+IVLU.US,D,20220407,000000,24.5081,24.6353,24.3221,24.6353,594211.52948198,0
+IVLU.US,D,20220408,000000,24.4787,24.7038,24.4787,24.7038,536191.02989168,0
+IVLU.US,D,20220411,000000,24.6255,24.6843,24.4836,24.4983,565713.1531512,0
+IVLU.US,D,20220412,000000,24.5277,24.5472,24.283,24.3221,588875.17198814,0
+IVLU.US,D,20220413,000000,24.3906,24.6255,24.3906,24.6255,577299.27108728,0
+IVLU.US,D,20220414,000000,24.6647,24.742,24.53,24.5766,490889.71744303,0
+IVLU.US,D,20220418,000000,24.4983,24.6158,24.4396,24.557,656313.73464147,0
+IVLU.US,D,20220419,000000,24.42,24.6158,24.4102,24.5962,242121.25716542,0
+IVLU.US,D,20220420,000000,24.8115,24.8604,24.7185,24.8311,324744.37755826,0
+IVLU.US,D,20220421,000000,24.9387,24.9387,24.4787,24.4983,525295.58353627,0
+IVLU.US,D,20220422,000000,24.4689,24.4689,24.0579,24.1068,644468.10401088,0
+IVLU.US,D,20220425,000000,23.8425,23.9796,23.6076,23.9502,751055.28050519,0
+IVLU.US,D,20220426,000000,23.6957,23.7349,23.3434,23.3532,649470.36445313,0
+IVLU.US,D,20220427,000000,23.4119,23.5832,23.3239,23.4804,1476885.7227631,0
+IVLU.US,D,20220428,000000,23.6761,23.8523,23.4363,23.8327,1152357.9463515,0
+IVLU.US,D,20220429,000000,23.8915,24.0089,23.5489,23.5881,971215.02047167,0
+IVLU.US,D,20220502,000000,23.5489,23.6076,23.2944,23.5881,1207640.2805036,0
+IVLU.US,D,20220503,000000,23.7838,23.9062,23.7251,23.8719,1018481.0687926,0
+IVLU.US,D,20220504,000000,23.8621,24.2732,23.6859,24.2047,545491.59704972,0
+IVLU.US,D,20220505,000000,23.911,23.9208,23.3727,23.5685,695461.32677893,0
+IVLU.US,D,20220506,000000,23.5783,23.6663,23.4324,23.6076,662914.96109518,0
+IVLU.US,D,20220509,000000,23.2161,23.2357,22.9617,23.0302,839787.16625427,0
+IVLU.US,D,20220510,000000,23.2651,23.3238,22.8931,23.0693,1386789.8628126,0
+IVLU.US,D,20220511,000000,23.0204,23.2944,22.8051,22.8051,628464.14004697,0
+IVLU.US,D,20220512,000000,22.8246,23.0184,22.6729,22.8736,1568755.2600274,0
+IVLU.US,D,20220513,000000,23.128,23.3629,23.1197,23.3434,642670.92751621,0
+IVLU.US,D,20220516,000000,23.2944,23.517,23.2455,23.451,1098316.9819782,0
+IVLU.US,D,20220517,000000,23.7349,23.8621,23.6859,23.8621,634237.7866481,0
+IVLU.US,D,20220518,000000,23.7349,23.8115,23.4217,23.4412,1115955.6715768,0
+IVLU.US,D,20220519,000000,23.451,23.7985,23.451,23.6664,614595.53644342,0
+IVLU.US,D,20220520,000000,23.9502,23.96,23.5929,23.8327,1267954.5045001,0
+IVLU.US,D,20220523,000000,24.1068,24.3319,24.097,24.283,516540.60605883,0
+IVLU.US,D,20220524,000000,24.2438,24.4102,24.1606,24.3613,685348.50532114,0
+IVLU.US,D,20220525,000000,24.234,24.513,24.234,24.4298,1167106.2366872,0
+IVLU.US,D,20220526,000000,24.4787,24.7038,24.4787,24.6745,373089.34479806,0
+IVLU.US,D,20220527,000000,24.7528,24.8115,24.7038,24.8115,282494.89352892,0
+IVLU.US,D,20220531,000000,24.6158,24.6843,24.5179,24.557,484054.52088285,0
+IVLU.US,D,20220601,000000,24.8017,24.8017,24.354,24.4885,692820.22317533,0
+IVLU.US,D,20220602,000000,24.6647,24.8409,24.5277,24.8409,429068.480752,0
+IVLU.US,D,20220603,000000,24.5179,24.606,24.4592,24.5032,327282.28910616,0
+IVLU.US,D,20220606,000000,24.743,24.8017,24.5668,24.6255,427996.71375774,0
+IVLU.US,D,20220607,000000,24.4787,24.7821,24.4787,24.7724,363397.46519121,0
+IVLU.US,D,20220608,000000,24.5081,24.5962,24.4004,24.42,634661.79360961,0
+IVLU.US,D,20220609,000000,24.34,24.39,23.99,23.99,319128,0
+IVLU.US,D,20220610,000000,23.56,23.56,23.3319,23.42,598663,0
+IVLU.US,D,20220613,000000,22.91,22.99,22.64,22.72,1182493,0
+IVLU.US,D,20220614,000000,22.77,22.88,22.36,22.53,2179394,0
+IVLU.US,D,20220615,000000,22.84,23.08,22.6,23.01,790172,0
+IVLU.US,D,20220616,000000,22.51,22.68,22.39,22.56,636150,0
+IVLU.US,D,20220617,000000,22.44,22.52,22.2,22.28,556546,0
+IVLU.US,D,20220621,000000,22.72,22.755,22.63,22.68,4876858,0
+IVLU.US,D,20220622,000000,22.37,22.5889,22.32,22.43,1280980,0
+IVLU.US,D,20220623,000000,22.34,22.34,21.98,22.18,1469912,0
+IVLU.US,D,20220624,000000,22.35,22.67,22.32,22.67,760465,0
+IVLU.US,D,20220627,000000,22.63,22.74,22.57,22.63,981096,0
+IVLU.US,D,20220628,000000,22.87,22.9582,22.59,22.59,830983,0
+IVLU.US,D,20220629,000000,22.63,22.63,22.39,22.42,515212,0
+IVLU.US,D,20220630,000000,22,22.2169,21.85,22.18,508945,0
+IVLU.US,D,20220701,000000,21.93,22.25,21.78,22.25,523149,0
+IVLU.US,D,20220705,000000,21.49,21.59,21.31,21.56,1894370,0
+IVLU.US,D,20220706,000000,21.4,21.479,21.25,21.45,1143300,0
+IVLU.US,D,20220707,000000,21.68,21.83,21.68,21.8,797611,0
+IVLU.US,D,20220708,000000,21.87,22.0099,21.79,21.93,540229,0
+IVLU.US,D,20220711,000000,21.66,21.68,21.54,21.58,723289,0
+IVLU.US,D,20220712,000000,21.45,21.695,21.4427,21.56,873105,0
+IVLU.US,D,20220713,000000,21.28,21.56,21.23,21.47,752148,0
+IVLU.US,D,20220714,000000,20.96,21.06,20.79,21.03,642632,0
+IVLU.US,D,20220715,000000,21.21,21.41,21.13,21.39,929097,0
+IVLU.US,D,20220718,000000,21.71,21.78,21.52,21.56,1031875,0
+IVLU.US,D,20220719,000000,21.94,22.16,21.94,22.16,660104,0
+IVLU.US,D,20220720,000000,22.07,22.0999,21.84,21.95,509431,0
+IVLU.US,D,20220721,000000,21.82,22.1,21.79,22.08,1418107,0
+IVLU.US,D,20220722,000000,22.11,22.2,21.9,22,1501843,0
+IVLU.US,D,20220725,000000,22.23,22.285,22.1401,22.28,466866,0
+IVLU.US,D,20220726,000000,22.07,22.12,21.97,21.97,408466,0
+IVLU.US,D,20220727,000000,22.17,22.47,22.11,22.44,362445,0
+IVLU.US,D,20220728,000000,22.36,22.49,22.21,22.45,465849,0
+IVLU.US,D,20220729,000000,22.42,22.67,22.405,22.67,278688,0
+IVLU.US,D,20220801,000000,22.72,22.8184,22.63,22.73,440227,0
+IVLU.US,D,20220802,000000,22.64,22.68,22.41,22.42,512521,0
+IVLU.US,D,20220803,000000,22.5,22.58,22.37,22.55,805073,0
+IVLU.US,D,20220804,000000,22.47,22.58,22.46,22.5,506061,0
+IVLU.US,D,20220805,000000,22.32,22.53,22.32,22.49,383559,0
+IVLU.US,D,20220808,000000,22.69,22.75,22.58,22.59,532014,0
+IVLU.US,D,20220809,000000,22.6,22.635,22.49,22.51,374795,0
+IVLU.US,D,20220810,000000,22.95,23.06,22.885,22.95,453977,0
+IVLU.US,D,20220811,000000,23.04,23.11,22.955,22.97,390296,0
+IVLU.US,D,20220812,000000,23.04,23.15,22.97,23.14,383369,0
+IVLU.US,D,20220815,000000,22.86,22.98,22.845,22.95,454482,0
+IVLU.US,D,20220816,000000,22.89,23.08,22.89,23.05,291691,0
+IVLU.US,D,20220817,000000,22.83,22.965,22.7307,22.83,570076,0
+IVLU.US,D,20220818,000000,22.83,22.85,22.72,22.78,340050,0
+IVLU.US,D,20220819,000000,22.52,22.5584,22.42,22.47,302774,0
+IVLU.US,D,20220822,000000,22.27,22.27,22.087,22.13,1591980,0
+IVLU.US,D,20220823,000000,22.15,22.4,22.15,22.24,517783,0
+IVLU.US,D,20220824,000000,22.14,22.295,22.12,22.23,755201,0
+IVLU.US,D,20220825,000000,22.27,22.46,22.23,22.46,348822,0
+IVLU.US,D,20220826,000000,22.5,22.51,21.945,21.96,686013,0
+IVLU.US,D,20220829,000000,21.89,22.045,21.89,21.94,473552,0
+IVLU.US,D,20220830,000000,22.13,22.13,21.805,21.85,401930,0
+IVLU.US,D,20220831,000000,21.81,21.9,21.69,21.69,465530,0
+IVLU.US,D,20220901,000000,21.4,21.44,21.23,21.43,466092,0
+IVLU.US,D,20220902,000000,21.61,21.77,21.265,21.32,759239,0
+IVLU.US,D,20220906,000000,21.42,21.43,21.2,21.24,902669,0
+IVLU.US,D,20220907,000000,21.05,21.36,21.0374,21.36,709352,0
+IVLU.US,D,20220908,000000,21.18,21.425,21.14,21.42,522557,0
+IVLU.US,D,20220909,000000,21.81,21.955,21.8,21.93,396500,0
+IVLU.US,D,20220912,000000,22.21,22.33,22.16,22.24,731550,0
+IVLU.US,D,20220913,000000,21.85,21.975,21.51,21.51,900567,0
+IVLU.US,D,20220914,000000,21.7,21.76,21.56,21.67,632793,0
+IVLU.US,D,20220915,000000,21.57,21.73,21.52,21.59,410836,0
+IVLU.US,D,20220916,000000,21.43,21.54,21.36,21.49,595658,0
+IVLU.US,D,20220919,000000,21.25,21.61,21.25,21.61,527893,0
+IVLU.US,D,20220920,000000,21.38,21.38,21.1501,21.26,521820,0
+IVLU.US,D,20220921,000000,21.21,21.3014,20.91,20.92,371624,0
+IVLU.US,D,20220922,000000,21.15,21.17,20.955,21.05,1460446,0
+IVLU.US,D,20220923,000000,20.5,20.515,20.14,20.28,2923098,0
+IVLU.US,D,20220926,000000,19.98,20.09,19.74,19.92,9389540,0
+IVLU.US,D,20220927,000000,19.95,20.02,19.62,19.73,2452903,0
+IVLU.US,D,20220928,000000,19.67,20.155,19.61,20.12,1179917,0
+IVLU.US,D,20220929,000000,19.79,19.889,19.585,19.88,892326,0
+IVLU.US,D,20220930,000000,19.74,19.995,19.72,19.75,1771065,0
+IVLU.US,D,20221003,000000,20.04,20.29,19.96,20.22,1269308,0
+IVLU.US,D,20221004,000000,20.71,21.01,20.68,21.01,907749,0
+IVLU.US,D,20221005,000000,20.58,20.79,20.465,20.69,704872,0
+IVLU.US,D,20221006,000000,20.43,20.515,20.305,20.345,1136017,0
+IVLU.US,D,20221007,000000,20.32,20.33,20.0701,20.18,819429,0
+IVLU.US,D,20221010,000000,20.19,20.2,19.985,20.09,1020547,0
+IVLU.US,D,20221011,000000,19.96,20.18,19.81,19.87,1121652,0
+IVLU.US,D,20221012,000000,19.74,19.87,19.73,19.77,773381,0
+IVLU.US,D,20221013,000000,19.55,20.36,19.535,20.28,2553016,0
+IVLU.US,D,20221014,000000,20.32,20.39,19.92,19.96,1037453,0
+IVLU.US,D,20221017,000000,20.34,20.48,20.34,20.39,1038911,0
+IVLU.US,D,20221018,000000,20.62,20.62,20.29,20.43,977259,0
+IVLU.US,D,20221019,000000,20.29,20.36,20.11,20.25,1228780,0
+IVLU.US,D,20221020,000000,20.31,20.49,20.14,20.21,1679321,0
+IVLU.US,D,20221021,000000,20.02,20.62,20.01,20.58,988961,0
+IVLU.US,D,20221024,000000,20.55,20.7,20.475,20.6,724453,0
+IVLU.US,D,20221025,000000,20.72,20.975,20.72,20.97,1593298,0
+IVLU.US,D,20221026,000000,20.99,21.25,20.955,21.13,974635,0
+IVLU.US,D,20221027,000000,21.09,21.235,20.955,20.99,794672,0
+IVLU.US,D,20221028,000000,20.93,21.125,20.9,21.11,424423,0
+IVLU.US,D,20221031,000000,20.93,21.05,20.9,20.99,638470,0
+IVLU.US,D,20221101,000000,21.41,21.4121,21.11,21.22,501263,0
+IVLU.US,D,20221102,000000,21.24,21.47,20.92,20.94,610507,0
+IVLU.US,D,20221103,000000,20.72,20.89,20.69,20.83,649042,0
+IVLU.US,D,20221104,000000,21.4,21.61,21.29,21.6,737909,0
+IVLU.US,D,20221107,000000,21.7,21.7579,21.61,21.69,725429,0
+IVLU.US,D,20221108,000000,21.76,21.95,21.715,21.83,636162,0
+IVLU.US,D,20221109,000000,21.67,21.8,21.5027,21.52,569756,0
+IVLU.US,D,20221110,000000,22.26,22.48,22.12,22.47,678516,0
+IVLU.US,D,20221111,000000,22.64,22.88,22.56,22.85,668944,0
+IVLU.US,D,20221114,000000,22.64,22.78,22.58,22.58,936315,0
+IVLU.US,D,20221115,000000,22.96,22.9699,22.57,22.73,3770549,0
+IVLU.US,D,20221116,000000,22.75,22.8,22.615,22.71,1536403,0
+IVLU.US,D,20221117,000000,22.44,22.72,22.44,22.72,1207889,0
+IVLU.US,D,20221118,000000,22.81,22.84,22.71,22.77,506999,0
+IVLU.US,D,20221121,000000,22.62,22.67,22.515,22.65,1040204,0
+IVLU.US,D,20221122,000000,22.86,23.05,22.855,23.03,583131,0
+IVLU.US,D,20221123,000000,23.06,23.27,23.055,23.24,554636,0
+IVLU.US,D,20221125,000000,23.32,23.47,23.32,23.44,196469,0
+IVLU.US,D,20221128,000000,23.28,23.3794,23.12,23.13,514363,0
+IVLU.US,D,20221129,000000,23.21,23.4,23.2,23.31,1328258,0
+IVLU.US,D,20221130,000000,23.38,23.65,23.17,23.58,1278542,0
+IVLU.US,D,20221201,000000,23.74,23.8,23.56,23.67,531991,0
+IVLU.US,D,20221202,000000,23.45,23.705,23.45,23.66,567321,0
+IVLU.US,D,20221205,000000,23.54,23.63,23.27,23.31,664494,0
+IVLU.US,D,20221206,000000,23.4,23.47,23.175,23.3,599084,0
+IVLU.US,D,20221207,000000,23.35,23.42,23.24,23.31,742674,0
+IVLU.US,D,20221208,000000,23.33,23.4,23.255,23.36,421519,0
+IVLU.US,D,20221209,000000,23.4,23.56,23.39,23.4,789525,0
+IVLU.US,D,20221212,000000,23.36,23.42,23.295,23.4,896934,0
+IVLU.US,D,20221213,000000,23.68,23.71,23.37,23.44,675535,0
+IVLU.US,D,20221214,000000,23.42,23.56,23.24,23.37,906769,0
+IVLU.US,D,20221215,000000,23.2,23.2,22.8201,22.91,1739351,0
+IVLU.US,D,20221216,000000,22.75,22.85,22.67,22.82,1116716,0
+IVLU.US,D,20221219,000000,22.93,22.95,22.72,22.8,2500463,0
+IVLU.US,D,20221220,000000,22.96,23.17,22.96,23.07,589580,0
+IVLU.US,D,20221221,000000,23.22,23.345,23.16,23.3,1226082,0
+IVLU.US,D,20221222,000000,23.25,23.27,22.965,23.16,924722,0
+IVLU.US,D,20221223,000000,23.17,23.315,23.13,23.29,765255,0
+IVLU.US,D,20221227,000000,23.29,23.365,23.24,23.31,610413,0
+IVLU.US,D,20221228,000000,23.35,23.38,23.04,23.05,692508,0
+IVLU.US,D,20221229,000000,23.26,23.385,23.25,23.34,288542,0
+IVLU.US,D,20221230,000000,23.25,23.31,23.13,23.17,653848,0
+IVLU.US,D,20230103,000000,23.43,23.58,23.31,23.41,463123,0
+IVLU.US,D,20230104,000000,23.63,23.69,23.5,23.59,340391,0
+IVLU.US,D,20230105,000000,23.39,23.5025,23.35,23.44,401415,0
+IVLU.US,D,20230106,000000,23.55,23.97,23.43,23.96,397247,0
+IVLU.US,D,20230109,000000,24.11,24.2,23.97,23.97,319939,0
+IVLU.US,D,20230110,000000,23.97,24.05,23.8785,24.05,273216,0
+IVLU.US,D,20230111,000000,24.14,24.17,24.04,24.15,386858,0
+IVLU.US,D,20230112,000000,24.47,24.67,24.25,24.64,298625,0
+IVLU.US,D,20230113,000000,24.52,24.72,24.52,24.72,296606,0
+IVLU.US,D,20230117,000000,24.8,24.85,24.68,24.75,558881,0
+IVLU.US,D,20230118,000000,24.96,24.97,24.605,24.605,372254,0
+IVLU.US,D,20230119,000000,24.52,24.645,24.47,24.61,314210,0
+IVLU.US,D,20230120,000000,24.5863,24.81,24.53,24.8,270274,0
+IVLU.US,D,20230123,000000,24.72,24.874,24.69,24.86,269838,0
+IVLU.US,D,20230124,000000,24.73,24.915,24.67,24.88,240150,0
+IVLU.US,D,20230125,000000,24.82,25.05,24.81,25.04,206695,0
+IVLU.US,D,20230126,000000,25.08,25.114,24.9099,25.105,331686,0
+IVLU.US,D,20230127,000000,25.05,25.15,24.99,25.12,1043499,0
+IVLU.US,D,20230130,000000,25.02,25.125,24.95,24.95,572182,0
+IVLU.US,D,20230131,000000,24.93,25.14,24.87,25.13,193704,0
+IVLU.US,D,20230201,000000,25.1,25.39,24.93,25.295,397807,0
+IVLU.US,D,20230202,000000,25.31,25.31,25,25.14,250715,0
+IVLU.US,D,20230203,000000,24.88,25.0375,24.78,24.85,248331,0
+IVLU.US,D,20230206,000000,24.65,24.66,24.495,24.63,485567,0
+IVLU.US,D,20230207,000000,24.63,24.95,24.59,24.92,232347,0
+IVLU.US,D,20230208,000000,24.93,24.98,24.82,24.87,215066,0
+IVLU.US,D,20230209,000000,25.23,25.23,24.885,24.93,314049,0
+IVLU.US,D,20230210,000000,24.93,24.93,24.785,24.89,328169,0
+IVLU.US,D,20230213,000000,24.86,25.06,24.855,25.04,221606,0
+IVLU.US,D,20230214,000000,24.98,25.23,24.94,25.13,173640,0
+IVLU.US,D,20230215,000000,24.82,24.995,24.82,24.9,1478796,0
+IVLU.US,D,20230216,000000,24.86,25.13,24.83,25,375668,0
+IVLU.US,D,20230217,000000,24.93,25.125,24.885,25.09,319115,0
+IVLU.US,D,20230221,000000,24.98,25.1,24.89,24.89,300128,0
+IVLU.US,D,20230222,000000,24.84,24.855,24.6693,24.71,261559,0
+IVLU.US,D,20230223,000000,24.86,24.905,24.685,24.89,247993,0
+IVLU.US,D,20230224,000000,24.5,24.57,24.42,24.52,340287,0
+IVLU.US,D,20230227,000000,24.81,24.87,24.755,24.81,225701,0
+IVLU.US,D,20230228,000000,24.82,24.85,24.68,24.69,256078,0
+IVLU.US,D,20230301,000000,24.87,24.93,24.7675,24.84,265549,0
+IVLU.US,D,20230302,000000,24.69,24.9,24.66,24.88,268195,0
+IVLU.US,D,20230303,000000,25.07,25.32,25.04,25.31,270912,0
+IVLU.US,D,20230306,000000,25.26,25.345,25.24,25.3,198933,0
+IVLU.US,D,20230307,000000,25.27,25.31,24.81,24.84,352340,0
+IVLU.US,D,20230308,000000,24.98,25.12,24.9315,25.02,442740,0
+IVLU.US,D,20230309,000000,25.04,25.1,24.77,24.79,214280,0
+IVLU.US,D,20230310,000000,24.73,24.79,24.46,24.49,205774,0
+IVLU.US,D,20230313,000000,24.1,24.31,24.019,24.07,321971,0
+IVLU.US,D,20230314,000000,24.2,24.3085,24.11,24.285,262816,0
+IVLU.US,D,20230315,000000,23.35,23.47,23.135,23.45,505323,0
+IVLU.US,D,20230316,000000,23.28,23.7,23.23,23.7,669229,0
+IVLU.US,D,20230317,000000,23.47,23.47,23.24,23.32,633316,0
+IVLU.US,D,20230320,000000,23.53,23.76,23.53,23.68,693019,0
+IVLU.US,D,20230321,000000,24.11,24.16,24.005,24.12,280071,0
+IVLU.US,D,20230322,000000,24.14,24.3472,23.96,23.96,336149,0
+IVLU.US,D,20230323,000000,24.16,24.23,23.76,23.86,455048,0
+IVLU.US,D,20230324,000000,23.6,23.76,23.5,23.735,396014,0
+IVLU.US,D,20230327,000000,23.95,24.096,23.91,24.05,274930,0
+IVLU.US,D,20230328,000000,24.11,24.23,24.0743,24.16,285192,0
+IVLU.US,D,20230329,000000,24.37,24.4271,24.335,24.38,258202,0
+IVLU.US,D,20230330,000000,24.69,24.73,24.635,24.67,183974,0
+IVLU.US,D,20230331,000000,24.75,24.835,24.74,24.79,174096,0
+IVLU.US,D,20230403,000000,24.95,25.085,24.9182,25.06,187042,0
+IVLU.US,D,20230404,000000,25.12,25.14,24.945,25.04,192394,0
+IVLU.US,D,20230405,000000,24.87,24.94,24.7499,24.855,264764,0
+IVLU.US,D,20230406,000000,24.89,25.06,24.885,24.98,156298,0
+IVLU.US,D,20230410,000000,24.83,25.01,24.83,25.01,253861,0
+IVLU.US,D,20230411,000000,25.12,25.185,25.09,25.15,241777,0
+IVLU.US,D,20230412,000000,25.4,25.41,25.2201,25.3,433951,0
+IVLU.US,D,20230413,000000,25.44,25.55,25.4,25.54,233663,0
+IVLU.US,D,20230414,000000,25.59,25.66,25.42,25.51,267360,0
+IVLU.US,D,20230417,000000,25.47,25.5,25.355,25.5,330629,0
+IVLU.US,D,20230418,000000,25.64,25.64,25.525,25.62,143472,0
+IVLU.US,D,20230419,000000,25.52,25.5651,25.4845,25.55,921448,0
+IVLU.US,D,20230420,000000,25.38,25.4799,25.34,25.415,955227,0
+IVLU.US,D,20230421,000000,25.39,25.45,25.255,25.45,700647,0
+IVLU.US,D,20230424,000000,25.45,25.52,25.42,25.52,318750,0
+IVLU.US,D,20230425,000000,25.37,25.39,25.15,25.15,323259,0
+IVLU.US,D,20230426,000000,25.41,25.41,25.195,25.23,312286,0
+IVLU.US,D,20230427,000000,25.37,25.58,25.34,25.58,244675,0
+IVLU.US,D,20230428,000000,25.29,25.51,25.285,25.48,173954,0
+IVLU.US,D,20230501,000000,25.52,25.5699,25.43,25.46,137791,0
+IVLU.US,D,20230502,000000,25.22,25.22,24.955,25.11,205660,0
+IVLU.US,D,20230503,000000,25.15,25.31,25.11,25.11,414163,0
+IVLU.US,D,20230504,000000,25.1,25.13,24.99,25.055,143475,0
+IVLU.US,D,20230505,000000,25.26,25.57,25.26,25.54,220358,0
+IVLU.US,D,20230508,000000,25.55,25.61,25.52,25.54,94099,0
+IVLU.US,D,20230509,000000,25.44,25.615,25.44,25.57,109017,0
+IVLU.US,D,20230510,000000,25.64,25.64,25.3324,25.46,120320,0
+IVLU.US,D,20230511,000000,25.24,25.34,25.14,25.34,147116,0
+IVLU.US,D,20230512,000000,25.39,25.41,25.2,25.295,115818,0
+IVLU.US,D,20230515,000000,25.4,25.51,25.36,25.48,225861,0
+IVLU.US,D,20230516,000000,25.38,25.41,25.2279,25.25,116202,0
+IVLU.US,D,20230517,000000,25.29,25.4299,25.205,25.39,864117,0
+IVLU.US,D,20230518,000000,25.37,25.37,25.21,25.35,179686,0
+IVLU.US,D,20230519,000000,25.39,25.48,25.365,25.42,178818,0
+IVLU.US,D,20230522,000000,25.44,25.51,25.41,25.455,166719,0
+IVLU.US,D,20230523,000000,25.3,25.42,25.245,25.26,247676,0
+IVLU.US,D,20230524,000000,25.1,25.1,24.92,24.94,167967,0
+IVLU.US,D,20230525,000000,24.87,24.87,24.725,24.825,186547,0
+IVLU.US,D,20230526,000000,24.85,25.02,24.85,24.97,245833,0
+IVLU.US,D,20230530,000000,24.93,24.93,24.7,24.79,172736,0
+IVLU.US,D,20230531,000000,24.48,24.48,24.27,24.42,296296,0
+IVLU.US,D,20230601,000000,24.64,24.9,24.64,24.86,369243,0
+IVLU.US,D,20230602,000000,25.25,25.32,25.2201,25.29,115025,0
+IVLU.US,D,20230605,000000,25.33,25.33,25.16,25.17,309382,0
+IVLU.US,D,20230606,000000,25.25,25.5,25.23,25.5,232435,0
+IVLU.US,D,20230607,000000,24.74,24.83,24.64,24.685,254064,0
+IVLU.US,D,20230608,000000,24.82,24.97,24.78,24.97,214220,0
+IVLU.US,D,20230609,000000,24.99,25.045,24.9411,25.03,863283,0
+IVLU.US,D,20230612,000000,25.06,25.08,24.97,25.03,327987,0
+IVLU.US,D,20230613,000000,25.32,25.4,25.31,25.36,353490,0
+IVLU.US,D,20230614,000000,25.59,25.705,25.4301,25.57,704014,0
+IVLU.US,D,20230615,000000,25.54,25.784,25.52,25.75,300433,0
+IVLU.US,D,20230616,000000,25.84,25.84,25.63,25.63,267194,0
+IVLU.US,D,20230620,000000,25.44,25.44,25.32,25.35,383232,0
+IVLU.US,D,20230621,000000,25.4,25.59,25.35,25.52,181200,0
+IVLU.US,D,20230622,000000,25.36,25.4,25.29,25.31,175114,0
+IVLU.US,D,20230623,000000,24.88,24.98,24.88,24.915,401657,0
+IVLU.US,D,20230626,000000,24.95,25.03,24.915,24.995,409783,0
+IVLU.US,D,20230627,000000,25.08,25.175,24.97,25.15,284718,0
+IVLU.US,D,20230628,000000,25.18,25.245,25.115,25.21,179697,0
+IVLU.US,D,20230629,000000,25.13,25.22,25.13,25.2,182759,0
+IVLU.US,D,20230630,000000,25.45,25.495,25.39,25.45,176661,0
+IVLU.US,D,20230703,000000,25.56,25.635,25.56,25.59,144019,0
+IVLU.US,D,20230705,000000,25.44,25.44,25.3,25.33,198973,0
+IVLU.US,D,20230706,000000,24.98,24.98,24.7401,24.89,289348,0
+IVLU.US,D,20230707,000000,24.96,25.27,24.96,25.15,209792,0
+IVLU.US,D,20230710,000000,25.09,25.228,25.09,25.17,230681,0
+IVLU.US,D,20230711,000000,25.27,25.44,25.23,25.44,190493,0
+IVLU.US,D,20230712,000000,25.7,25.875,25.69,25.83,301938,0
+IVLU.US,D,20230713,000000,26.1,26.185,26.08,26.16,155446,0
+IVLU.US,D,20230714,000000,26.06,26.08,25.905,25.91,144957,0
+IVLU.US,D,20230717,000000,25.86,25.9586,25.83,25.92,416288,0
+IVLU.US,D,20230718,000000,26.06,26.2583,26.06,26.21,255177,0
+IVLU.US,D,20230719,000000,26.26,26.31,26.1941,26.29,179202,0
+IVLU.US,D,20230720,000000,26.32,26.39,26.24,26.3,405838,0
+IVLU.US,D,20230721,000000,26.28,26.29,26.17,26.265,179279,0
+IVLU.US,D,20230724,000000,26.2,26.3283,26.2,26.27,217308,0
+IVLU.US,D,20230725,000000,26.27,26.36,26.27,26.34,126649,0
+IVLU.US,D,20230726,000000,26.27,26.49,26.27,26.44,154004,0
+IVLU.US,D,20230727,000000,26.53,26.54,26.31,26.35,176595,0
+IVLU.US,D,20230728,000000,26.51,26.59,26.43,26.49,164879,0
+IVLU.US,D,20230731,000000,26.52,26.6,26.47,26.5,145842,0
+IVLU.US,D,20230801,000000,26.29,26.3473,26.135,26.19,130111,0
+IVLU.US,D,20230802,000000,25.92,25.94,25.7197,25.78,208333,0
+IVLU.US,D,20230803,000000,25.59,25.755,25.49,25.72,329876,0
+IVLU.US,D,20230804,000000,25.85,26.07,25.795,25.825,147533,0
+IVLU.US,D,20230807,000000,25.95,26.02,25.88,26.02,148893,0
+IVLU.US,D,20230808,000000,25.65,25.79,25.57,25.79,114617,0
+IVLU.US,D,20230809,000000,25.8,25.9,25.735,25.8,284878,0
+IVLU.US,D,20230810,000000,26.06,26.18,25.86,25.9,190282,0
+IVLU.US,D,20230811,000000,25.8,25.865,25.73,25.78,171788,0
+IVLU.US,D,20230814,000000,25.53,25.64,25.42,25.6,361286,0
+IVLU.US,D,20230815,000000,25.47,25.47,25.265,25.32,148441,0
+IVLU.US,D,20230816,000000,25.18,25.2932,25.05,25.07,125031,0
+IVLU.US,D,20230817,000000,25.2,25.24,24.98,25.01,217551,0
+IVLU.US,D,20230818,000000,24.87,25.055,24.865,25,271377,0
+IVLU.US,D,20230821,000000,25.09,25.14,24.9942,25.12,1146927,0
+IVLU.US,D,20230822,000000,25.29,25.3,25.13,25.16,271661,0
+IVLU.US,D,20230823,000000,25.21,25.385,25.19,25.33,291542,0
+IVLU.US,D,20230824,000000,25.2,25.3,25.035,25.05,243613,0
+IVLU.US,D,20230825,000000,25.2,25.28,25.01,25.19,335620,0
+IVLU.US,D,20230828,000000,25.37,25.485,25.37,25.46,438547,0
+IVLU.US,D,20230829,000000,25.43,25.755,25.42,25.73,167142,0
+IVLU.US,D,20230830,000000,25.79,25.86,25.695,25.75,193485,0
+IVLU.US,D,20230831,000000,25.81,25.81,25.63,25.69,273138,0
+IVLU.US,D,20230901,000000,25.95,25.965,25.6619,25.73,225357,0
+IVLU.US,D,20230905,000000,25.74,25.74,25.555,25.57,166109,0
+IVLU.US,D,20230906,000000,25.57,25.62,25.45,25.54,131199,0
+IVLU.US,D,20230907,000000,25.49,25.525,25.41,25.46,123690,0
+IVLU.US,D,20230908,000000,25.4,25.475,25.35,25.4,146705,0
+IVLU.US,D,20230911,000000,25.73,25.84,25.7,25.81,173743,0
+IVLU.US,D,20230912,000000,25.75,25.89,25.75,25.81,126608,0
+IVLU.US,D,20230913,000000,25.86,25.9,25.745,25.79,123113,0
+IVLU.US,D,20230914,000000,26.08,26.23,26.075,26.22,201694,0
+IVLU.US,D,20230915,000000,26.2674,26.35,26.16,26.18,122050,0
+IVLU.US,D,20230918,000000,26.14,26.14,26,26.12,124306,0
+IVLU.US,D,20230919,000000,26.29,26.35,26.2405,26.28,193559,0
+IVLU.US,D,20230920,000000,26.39,26.5009,26.185,26.19,197439,0
+IVLU.US,D,20230921,000000,26.02,26.0827,25.87,25.88,237122,0
+IVLU.US,D,20230922,000000,25.99,26.05,25.82,25.84,191243,0
+IVLU.US,D,20230925,000000,25.61,25.69,25.49,25.66,659263,0
+IVLU.US,D,20230926,000000,25.5,25.575,25.3402,25.37,242988,0
+IVLU.US,D,20230927,000000,25.46,25.47,25.2,25.33,262380,0
+IVLU.US,D,20230928,000000,25.38,25.64,25.35,25.56,471670,0
+IVLU.US,D,20230929,000000,25.64,25.64,25.28,25.36,303111,0
+IVLU.US,D,20231002,000000,25.24,25.26,24.895,24.97,2124963,0
+IVLU.US,D,20231003,000000,24.72,24.76,24.515,24.59,418193,0
+IVLU.US,D,20231004,000000,24.45,24.45,24.24,24.41,366978,0
+IVLU.US,D,20231005,000000,24.58,24.715,24.5501,24.67,291613,0
+IVLU.US,D,20231006,000000,24.68,25.005,24.51,24.96,483024,0
+IVLU.US,D,20231009,000000,24.73,24.975,24.73,24.93,257318,0
+IVLU.US,D,20231010,000000,25.26,25.411,25.26,25.33,443027,0
+IVLU.US,D,20231011,000000,25.46,25.48,25.24,25.37,299499,0
+IVLU.US,D,20231012,000000,25.41,25.41,25.075,25.17,500444,0
+IVLU.US,D,20231013,000000,25.07,25.13,24.8537,24.91,381715,0
+IVLU.US,D,20231016,000000,25.03,25.185,24.985,25.17,800160,0
+IVLU.US,D,20231017,000000,24.95,25.275,24.95,25.17,355059,0
+IVLU.US,D,20231018,000000,25.01,25.08,24.72,24.76,360384,0
+IVLU.US,D,20231019,000000,24.66,24.78,24.475,24.53,2313279,0
+IVLU.US,D,20231020,000000,24.43,24.48,24.27,24.28,572167,0
+IVLU.US,D,20231023,000000,24.17,24.41,24.11,24.25,645713,0
+IVLU.US,D,20231024,000000,24.26,24.335,24.2,24.29,543187,0
+IVLU.US,D,20231025,000000,24.31,24.41,24.2,24.25,680809,0
+IVLU.US,D,20231026,000000,24.15,24.19,23.98,24.06,728756,0
+IVLU.US,D,20231027,000000,24.21,24.21,23.885,23.94,468920,0
+IVLU.US,D,20231030,000000,24.16,24.23,24.06,24.22,640304,0
+IVLU.US,D,20231031,000000,24.22,24.33,24.19,24.3,643033,0
+IVLU.US,D,20231101,000000,24.39,24.555,24.36,24.54,544628,0
+IVLU.US,D,20231102,000000,24.84,24.99,24.79,24.98,386228,0
+IVLU.US,D,20231103,000000,25.17,25.35,25.17,25.29,395443,0
+IVLU.US,D,20231106,000000,25.24,25.24,25.045,25.09,471601,0
+IVLU.US,D,20231107,000000,24.87,24.94,24.78,24.86,221425,0
+IVLU.US,D,20231108,000000,24.73,24.79,24.6001,24.66,262605,0
+IVLU.US,D,20231109,000000,24.87,24.95,24.68,24.68,257411,0
+IVLU.US,D,20231110,000000,24.74,24.88,24.58,24.88,199048,0
+IVLU.US,D,20231113,000000,24.83,25.02,24.795,24.995,189366,0
+IVLU.US,D,20231114,000000,25.36,25.6,25.35,25.56,363298,0
+IVLU.US,D,20231115,000000,25.49,25.5801,25.46,25.49,527855,0
+IVLU.US,D,20231116,000000,25.45,25.53,25.37,25.42,458677,0
+IVLU.US,D,20231117,000000,25.75,25.87,25.71,25.85,311220,0
+IVLU.US,D,20231120,000000,25.73,25.8905,25.73,25.86,294347,0
+IVLU.US,D,20231121,000000,25.82,25.845,25.69,25.715,320754,0
+IVLU.US,D,20231122,000000,25.72,25.77,25.63,25.76,241529,0
+IVLU.US,D,20231124,000000,25.89,26.01,25.88,26,63578,0
+IVLU.US,D,20231127,000000,25.93,25.9438,25.86,25.92,161196,0
+IVLU.US,D,20231128,000000,25.86,26.04,25.8381,25.95,304588,0
+IVLU.US,D,20231129,000000,25.98,26.075,25.9128,25.98,146149,0
+IVLU.US,D,20231130,000000,26.03,26.045,25.92,26,204022,0
+IVLU.US,D,20231201,000000,25.96,26.29,25.96,26.26,343434,0
+IVLU.US,D,20231204,000000,26,26.1,25.98,26.06,312456,0
+IVLU.US,D,20231205,000000,25.98,26.04,25.93,25.96,229781,0
+IVLU.US,D,20231206,000000,26.18,26.2643,26.0201,26.03,369517,0
+IVLU.US,D,20231207,000000,26.05,26.22,25.9675,26.165,239471,0
+IVLU.US,D,20231208,000000,26.06,26.22,26.045,26.2,160594,0
+IVLU.US,D,20231211,000000,26.19,26.26,26.16,26.25,335580,0
+IVLU.US,D,20231212,000000,26.17,26.22,26.09,26.21,199829,0
+IVLU.US,D,20231213,000000,26.14,26.525,26.02,26.52,698344,0
+IVLU.US,D,20231214,000000,26.58,26.79,26.54,26.72,743167,0
+IVLU.US,D,20231215,000000,26.53,26.5599,26.36,26.375,352565,0
+IVLU.US,D,20231218,000000,26.49,26.502,26.39,26.43,219192,0
+IVLU.US,D,20231219,000000,26.59,26.68,26.58,26.67,405010,0
+IVLU.US,D,20231220,000000,26.06,26.135,25.785,25.81,608133,0
+IVLU.US,D,20231221,000000,26.1,26.25,26.05,26.23,340701,0
+IVLU.US,D,20231222,000000,26.34,26.47,26.3,26.37,610134,0
+IVLU.US,D,20231226,000000,26.31,26.495,26.31,26.46,417098,0
+IVLU.US,D,20231227,000000,26.48,26.58,26.46,26.56,443108,0
+IVLU.US,D,20231228,000000,26.56,26.6,26.4799,26.5,392019,0
+IVLU.US,D,20231229,000000,26.48,26.6,26.46,26.51,176668,0
+IVLU.US,D,20240102,000000,26.36,26.5079,26.35,26.38,426139,0
+IVLU.US,D,20240103,000000,26.17,26.34,26.11,26.26,337218,0
+IVLU.US,D,20240104,000000,26.36,26.54,26.36,26.43,263449,0
+IVLU.US,D,20240105,000000,26.47,26.76,26.46,26.55,184787,0
+IVLU.US,D,20240108,000000,26.55,26.77,26.52,26.75,306655,0
+IVLU.US,D,20240109,000000,26.49,26.5,26.4115,26.43,205602,0
+IVLU.US,D,20240110,000000,26.55,26.62,26.525,26.59,345365,0
+IVLU.US,D,20240111,000000,26.62,26.645,26.3399,26.52,158523,0
+IVLU.US,D,20240112,000000,26.67,26.75,26.5413,26.57,225444,0
+IVLU.US,D,20240116,000000,26.33,26.35,26.155,26.19,325414,0
+IVLU.US,D,20240117,000000,25.9,25.95,25.81,25.93,356205,0
+IVLU.US,D,20240118,000000,26.04,26.14,25.98,26.12,546183,0
+IVLU.US,D,20240119,000000,26.04,26.13,25.915,26.13,471870,0
+IVLU.US,D,20240122,000000,26.24,26.32,26.2,26.26,334543,0
+IVLU.US,D,20240123,000000,26.12,26.19,26.065,26.16,284671,0
+IVLU.US,D,20240124,000000,26.44,26.48,26.3,26.31,429839,0
+IVLU.US,D,20240125,000000,26.34,26.34,26.161,26.3,365407,0
+IVLU.US,D,20240126,000000,26.35,26.38,26.29,26.32,1555514,0
+IVLU.US,D,20240129,000000,26.32,26.45,26.265,26.42,289593,0
+IVLU.US,D,20240130,000000,26.41,26.47,26.33,26.46,233423,0
+IVLU.US,D,20240131,000000,26.6,26.65,26.31,26.32,330060,0
+IVLU.US,D,20240201,000000,26.4,26.5159,26.28,26.51,234968,0
+IVLU.US,D,20240202,000000,26.35,26.36,26.22,26.33,252240,0
+IVLU.US,D,20240205,000000,26.14,26.18,26.0037,26.12,232959,0
+IVLU.US,D,20240206,000000,26.1,26.27,26.1,26.26,267622,0
+IVLU.US,D,20240207,000000,26.32,26.33,26.1979,26.27,453036,0
+IVLU.US,D,20240208,000000,26.16,26.17,26.04,26.14,310714,0
+IVLU.US,D,20240209,000000,26.1,26.16,26.005,26.15,230969,0
+IVLU.US,D,20240212,000000,26.2,26.34,26.14,26.28,258106,0
+IVLU.US,D,20240213,000000,26.14,26.15,25.85,25.93,244976,0
+IVLU.US,D,20240214,000000,26.05,26.16,26.025,26.13,422504,0
+IVLU.US,D,20240215,000000,26.18,26.455,26.18,26.43,379705,0
+IVLU.US,D,20240216,000000,26.43,26.56,26.395,26.45,435930,0
+IVLU.US,D,20240220,000000,26.6,26.66,26.5425,26.59,288665,0
+IVLU.US,D,20240221,000000,26.55,26.62,26.505,26.61,176902,0
+IVLU.US,D,20240222,000000,26.86,26.9094,26.8,26.88,415301,0
+IVLU.US,D,20240223,000000,26.92,26.999,26.915,26.97,392792,0
+IVLU.US,D,20240226,000000,26.98,26.99,26.825,26.89,248336,0
+IVLU.US,D,20240227,000000,26.93,27.0291,26.93,27,148145,0
+IVLU.US,D,20240228,000000,26.87,26.925,26.86,26.87,191272,0
+IVLU.US,D,20240229,000000,27.05,27.08,26.83,26.95,375700,0
+IVLU.US,D,20240301,000000,27.12,27.21,27.01,27.19,260058,0
+IVLU.US,D,20240304,000000,27.08,27.16,27.065,27.1,149707,0
+IVLU.US,D,20240305,000000,27.18,27.32,27.135,27.2,134514,0
+IVLU.US,D,20240306,000000,27.48,27.575,27.45,27.5,171008,0
+IVLU.US,D,20240307,000000,27.6,27.725,27.6,27.7,110503,0
+IVLU.US,D,20240308,000000,27.78,27.845,27.645,27.7,639411,0
+IVLU.US,D,20240311,000000,27.41,27.49,27.33,27.48,220012,0
+IVLU.US,D,20240312,000000,27.55,27.68,27.47,27.68,162869,0
+IVLU.US,D,20240313,000000,27.59,27.72,27.59,27.68,140777,0
+IVLU.US,D,20240314,000000,27.69,27.69,27.345,27.45,394499,0
+IVLU.US,D,20240315,000000,27.67,27.715,27.5726,27.67,258320,0
+IVLU.US,D,20240318,000000,27.76,27.76,27.67,27.7,132826,0
+IVLU.US,D,20240319,000000,27.73,27.85,27.7,27.79,163986,0
+IVLU.US,D,20240320,000000,27.73,28.095,27.73,28.07,154728,0
+IVLU.US,D,20240321,000000,28.12,28.1817,28.07,28.07,203091,0
+IVLU.US,D,20240322,000000,28.14,28.155,28.045,28.07,309630,0
+IVLU.US,D,20240325,000000,27.98,28.12,27.98,28.01,564061,0
+IVLU.US,D,20240326,000000,28.14,28.1599,28.05,28.06,422991,0
+IVLU.US,D,20240327,000000,28.12,28.275,28.1,28.275,687541,0
+IVLU.US,D,20240328,000000,28.21,28.301,28.2,28.23,830197,0
+IVLU.US,D,20240401,000000,28.15,28.15,27.9651,28.01,238002,0
+IVLU.US,D,20240402,000000,27.94,27.97,27.88,27.95,205788,0
+IVLU.US,D,20240403,000000,28.02,28.26,28.02,28.22,344788,0
+IVLU.US,D,20240404,000000,28.5,28.515,28.07,28.1,305559,0
+IVLU.US,D,20240405,000000,28.04,28.1864,28,28.14,152746,0
+IVLU.US,D,20240408,000000,28.35,28.44,28.3293,28.37,166005,0
+IVLU.US,D,20240409,000000,28.54,28.58,28.3292,28.41,159182,0
+IVLU.US,D,20240410,000000,28.08,28.2,27.95,28.06,267755,0
+IVLU.US,D,20240411,000000,28.15,28.15,27.79,28.05,242947,0
+IVLU.US,D,20240412,000000,27.88,27.965,27.6444,27.66,244318,0
+IVLU.US,D,20240415,000000,28.02,28.08,27.59,27.64,228586,0
+IVLU.US,D,20240416,000000,27.3,27.34,27.15,27.21,302964,0
+IVLU.US,D,20240417,000000,27.35,27.415,27.1791,27.27,388581,0
+IVLU.US,D,20240418,000000,27.34,27.46,27.2351,27.27,147571,0
+IVLU.US,D,20240419,000000,27.32,27.45,27.3,27.39,191318,0
+IVLU.US,D,20240422,000000,27.56,27.81,27.52,27.72,237143,0
+IVLU.US,D,20240423,000000,27.79,27.96,27.74,27.94,215191,0
+IVLU.US,D,20240424,000000,27.92,27.95,27.79,27.92,271503,0
+IVLU.US,D,20240425,000000,27.62,27.8601,27.545,27.81,337020,0
+IVLU.US,D,20240426,000000,27.91,28.0321,27.88,28,308795,0
+IVLU.US,D,20240429,000000,28.12,28.21,28.0798,28.16,163965,0
+IVLU.US,D,20240430,000000,28.05,28.11,27.79,27.82,435268,0
+IVLU.US,D,20240501,000000,27.77,28.05,27.695,27.72,198003,0
+IVLU.US,D,20240502,000000,28.05,28.19,27.94,28.14,289804,0
+IVLU.US,D,20240503,000000,28.34,28.36,28.16,28.31,379851,0
+IVLU.US,D,20240506,000000,28.48,28.54,28.45,28.52,273742,0
+IVLU.US,D,20240507,000000,28.56,28.6,28.49,28.53,428369,0
+IVLU.US,D,20240508,000000,28.35,28.49,28.34,28.46,343124,0
+IVLU.US,D,20240509,000000,28.46,28.67,28.46,28.66,224727,0
+IVLU.US,D,20240510,000000,28.81,28.8191,28.695,28.75,106227,0
+IVLU.US,D,20240513,000000,28.76,28.8512,28.73,28.74,225801,0
+IVLU.US,D,20240514,000000,28.92,29.03,28.89,29.03,150635,0
+IVLU.US,D,20240515,000000,29.16,29.24,29.05,29.24,201128,0
+IVLU.US,D,20240516,000000,29.1,29.11,28.99,28.99,129559,0
+IVLU.US,D,20240517,000000,29.05,29.1915,29.02,29.17,102609,0
+IVLU.US,D,20240520,000000,29.22,29.2679,29.17,29.17,75145,0
+IVLU.US,D,20240521,000000,29.14,29.19,29.09,29.16,323516,0
+IVLU.US,D,20240522,000000,28.92,28.96,28.77,28.83,154310,0
+IVLU.US,D,20240523,000000,29.02,29.02,28.605,28.64,170636,0
+IVLU.US,D,20240524,000000,28.87,28.99,28.86,28.95,92663,0
+IVLU.US,D,20240528,000000,29.16,29.1789,29.01,29.07,253358,0
+IVLU.US,D,20240529,000000,28.67,28.75,28.56,28.56,491700,0
+IVLU.US,D,20240530,000000,28.78,28.92,28.7697,28.85,214517,0
+IVLU.US,D,20240531,000000,29.08,29.17,28.93,29.17,400629,0
+IVLU.US,D,20240603,000000,29.23,29.25,29.07,29.17,284121,0
+IVLU.US,D,20240604,000000,29,29.04,28.86,28.99,173767,0
+IVLU.US,D,20240605,000000,29.01,29.01,28.82,28.9659,261951,0
+IVLU.US,D,20240606,000000,28.93,29.05,28.93,29.03,622912,0
+IVLU.US,D,20240607,000000,28.83,28.9,28.725,28.76,400847,0
+IVLU.US,D,20240610,000000,28.6,28.7701,28.54,28.76,276998,0
+IVLU.US,D,20240611,000000,27.73,27.78,27.53,27.68,1137577,0
+IVLU.US,D,20240612,000000,28.08,28.12,27.87,27.91,296038,0
+IVLU.US,D,20240613,000000,27.62,27.62,27.3301,27.42,280344,0
+IVLU.US,D,20240614,000000,27.09,27.2,27.01,27.17,736180,0
+IVLU.US,D,20240617,000000,27.1,27.275,26.995,27.27,494923,0
+IVLU.US,D,20240618,000000,27.24,27.37,27.24,27.37,338130,0
+IVLU.US,D,20240620,000000,27.3,27.425,27.272,27.38,570570,0
+IVLU.US,D,20240621,000000,27.11,27.1686,27.045,27.14,347167,0
+IVLU.US,D,20240624,000000,27.43,27.59,27.43,27.48,448206,0
+IVLU.US,D,20240625,000000,27.52,27.5365,27.415,27.51,215808,0
+IVLU.US,D,20240626,000000,27.27,27.36,27.25,27.31,356237,0
+IVLU.US,D,20240627,000000,27.34,27.41,27.275,27.33,209751,0
+IVLU.US,D,20240628,000000,27.41,27.49,27.335,27.44,261845,0
+IVLU.US,D,20240701,000000,27.72,27.81,27.5499,27.59,214743,0
+IVLU.US,D,20240702,000000,27.58,27.71,27.5403,27.69,776124,0
+IVLU.US,D,20240703,000000,27.92,28.09,27.92,28.06,169495,0
+IVLU.US,D,20240705,000000,28.28,28.28,28.03,28.21,138709,0
+IVLU.US,D,20240708,000000,28.23,28.25,28.065,28.08,225676,0
+IVLU.US,D,20240709,000000,27.92,27.975,27.815,27.9,251467,0
+IVLU.US,D,20240710,000000,28.12,28.2857,28.12,28.28,242591,0
+IVLU.US,D,20240711,000000,28.39,28.48,28.38,28.42,321613,0
+IVLU.US,D,20240712,000000,28.58,28.71,28.5,28.63,298027,0
+IVLU.US,D,20240715,000000,28.56,28.57,28.42,28.44,162020,0
+IVLU.US,D,20240716,000000,28.37,28.64,28.37,28.62,196055,0
+IVLU.US,D,20240717,000000,28.67,28.82,28.67,28.74,329519,0
+IVLU.US,D,20240718,000000,28.81,28.84,28.475,28.52,144222,0
+IVLU.US,D,20240719,000000,28.4,28.415,28.3,28.36,142415,0
+IVLU.US,D,20240722,000000,28.56,28.635,28.49,28.62,194776,0
+IVLU.US,D,20240723,000000,28.47,28.47,28.39,28.42,126924,0
+IVLU.US,D,20240724,000000,28.33,28.4187,28.15,28.16,323061,0
+IVLU.US,D,20240725,000000,27.93,28.235,27.885,28.03,847059,0
+IVLU.US,D,20240726,000000,28.22,28.3884,28.2,28.36,144625,0
+IVLU.US,D,20240729,000000,28.3,28.3,28.135,28.26,141027,0
+IVLU.US,D,20240730,000000,28.29,28.34,28.21,28.32,138057,0
+IVLU.US,D,20240731,000000,28.59,28.7,28.49,28.55,1508238,0
+IVLU.US,D,20240801,000000,28.07,28.095,27.54,27.65,518986,0
+IVLU.US,D,20240802,000000,27.29,27.305,26.905,27.105,675966,0
+IVLU.US,D,20240805,000000,25.97,26.65,25.97,26.52,311879,0
+IVLU.US,D,20240806,000000,26.17,26.5482,26.09,26.43,1001506,0
+IVLU.US,D,20240807,000000,27.03,27.115,26.645,26.65,630003,0
+IVLU.US,D,20240808,000000,26.91,27.06,26.805,27,175766,0
+IVLU.US,D,20240809,000000,26.95,27.145,26.93,27.12,367495,0
+IVLU.US,D,20240812,000000,27.12,27.22,27.04,27.14,235137,0
+IVLU.US,D,20240813,000000,27.31,27.59,27.31,27.55,196114,0
+IVLU.US,D,20240814,000000,27.59,27.67,27.565,27.66,138665,0
+IVLU.US,D,20240815,000000,27.97,28.0999,27.96,28.05,98697,0
+IVLU.US,D,20240816,000000,28.1,28.2488,28.1,28.24,154178,0
+IVLU.US,D,20240819,000000,28.44,28.62,28.44,28.6,223520,0
+IVLU.US,D,20240820,000000,28.48,28.505,28.3953,28.43,143910,0
+IVLU.US,D,20240821,000000,28.65,28.7301,28.58,28.68,179708,0
+IVLU.US,D,20240822,000000,28.74,28.74,28.53,28.55,141407,0
+IVLU.US,D,20240823,000000,28.77,29.11,28.76,29.11,104348,0
+IVLU.US,D,20240826,000000,28.99,29.0957,28.9601,29.01,87616,0
+IVLU.US,D,20240827,000000,29.14,29.21,29.085,29.18,94864,0
+IVLU.US,D,20240828,000000,29.06,29.1437,28.9079,29,120426,0
+IVLU.US,D,20240829,000000,29.17,29.245,29.07,29.09,151664,0
+IVLU.US,D,20240830,000000,29.24,29.2976,29.09,29.23,93945,0
+IVLU.US,D,20240903,000000,29.07,29.17,28.7,28.755,218036,0
+IVLU.US,D,20240904,000000,28.66,28.82,28.635,28.77,262072,0
+IVLU.US,D,20240905,000000,28.92,28.96,28.77,28.9,584998,0
+IVLU.US,D,20240906,000000,28.73,28.78,28.282,28.29,147074,0
+IVLU.US,D,20240909,000000,28.52,28.695,28.48,28.61,150144,0
+IVLU.US,D,20240910,000000,28.45,28.45,28.124024,28.31,130654,0
+IVLU.US,D,20240911,000000,28.35,28.48,28.025,28.46,256781,0
+IVLU.US,D,20240912,000000,28.43,28.68,28.37,28.675,202270,0
+IVLU.US,D,20240913,000000,28.71,28.875,28.71,28.76,118719,0
+IVLU.US,D,20240916,000000,28.85,29.055,28.835,29.035,107966,0
+IVLU.US,D,20240917,000000,29.02,29.065,28.82,28.9,161518,0
+IVLU.US,D,20240918,000000,28.97,29.23,28.84,28.89,166817,0
+IVLU.US,D,20240919,000000,29.34,29.395,29.1574,29.33,370929,0
+IVLU.US,D,20240920,000000,29.25,29.29,29.04,29.125,114080,0
+IVLU.US,D,20240923,000000,29.22,29.2962,29.18,29.28,129374,0
+IVLU.US,D,20240924,000000,29.38,29.45,29.335,29.42,112112,0
+IVLU.US,D,20240925,000000,29.5,29.56,29.225,29.23,109576,0
+IVLU.US,D,20240926,000000,29.72,29.9137,29.7,29.86,119342,0
+IVLU.US,D,20240927,000000,29.77,29.9213,29.64,29.68,95460,0
+IVLU.US,D,20240930,000000,29.59,29.65,29.37,29.53,134292,0
+IVLU.US,D,20241001,000000,29.53,29.53,29.21,29.34,121920,0
+IVLU.US,D,20241002,000000,29.27,29.315,29.18,29.22,160221,0
+IVLU.US,D,20241003,000000,28.98,29.03,28.87,28.99,179887,0
+IVLU.US,D,20241004,000000,29.13,29.265,29.1018,29.26,156198,0
+IVLU.US,D,20241007,000000,29.18,29.21,28.98,29.09,205186,0
+IVLU.US,D,20241008,000000,29.03,29.03,28.885,28.93,137646,0
+IVLU.US,D,20241009,000000,28.81,28.99,28.77,28.97,127751,0
+IVLU.US,D,20241010,000000,28.96,28.9699,28.835,28.9605,62985,0
+IVLU.US,D,20241011,000000,28.87,29.13,28.87,29.02,80516,0
+IVLU.US,D,20241014,000000,28.96,29.06,28.91,29.04,84204,0
+IVLU.US,D,20241015,000000,28.87,28.9,28.69,28.71,144171,0
+IVLU.US,D,20241016,000000,28.84,28.94,28.83,28.84,113779,0
+IVLU.US,D,20241017,000000,28.95,28.95,28.8032,28.84,124543,0
+IVLU.US,D,20241018,000000,28.98,29.03,28.8712,29.03,127730,0
+IVLU.US,D,20241021,000000,28.86,28.86,28.59,28.655,259454,0
+IVLU.US,D,20241022,000000,28.47,28.56,28.45,28.545,146142,0
+IVLU.US,D,20241023,000000,28.29,28.34,28.16,28.285,138910,0
+IVLU.US,D,20241024,000000,28.47,28.515,28.32,28.46,119272,0
+IVLU.US,D,20241025,000000,28.5,28.56,28.3199,28.37,88826,0
+IVLU.US,D,20241028,000000,28.48,28.66,28.4389,28.62,224789,0
+IVLU.US,D,20241029,000000,28.56,28.6,28.445,28.485,125344,0
+IVLU.US,D,20241030,000000,28.35,28.5309,28.35,28.37,125746,0
+IVLU.US,D,20241031,000000,28.29,28.33,28.03,28.25,235602,0
+IVLU.US,D,20241101,000000,28.44,28.5199,28.33,28.36,160731,0
+IVLU.US,D,20241104,000000,28.57,28.685,28.44,28.44,159043,0
+IVLU.US,D,20241105,000000,28.56,28.8189,28.5461,28.785,237553,0
+IVLU.US,D,20241106,000000,28.34,28.42,28.13,28.41,367624,0
+IVLU.US,D,20241107,000000,28.69,28.785,28.6,28.72,228176,0
+IVLU.US,D,20241108,000000,28.31,28.35,28.09,28.22,913020,0
+IVLU.US,D,20241111,000000,28.29,28.34,28.225,28.23,156242,0
+IVLU.US,D,20241112,000000,27.92,27.97,27.5999,27.73,263285,0
+IVLU.US,D,20241113,000000,27.64,27.66,27.43,27.59,293336,0
+IVLU.US,D,20241114,000000,27.86,27.87,27.67,27.67,241399,0
+IVLU.US,D,20241115,000000,27.77,27.795,27.695,27.78,572314,0
+IVLU.US,D,20241118,000000,27.735,27.98,27.735,27.92,299233,0
+IVLU.US,D,20241119,000000,27.62,27.845,27.59,27.8,312179,0
+IVLU.US,D,20241120,000000,27.64,27.7,27.525,27.67,201463,0
+IVLU.US,D,20241121,000000,27.58,27.72,27.58,27.67,245788,0
+IVLU.US,D,20241122,000000,27.5329,27.745,27.5329,27.69,405673,0
+IVLU.US,D,20241125,000000,27.7,27.9,27.7,27.76,231460,0
+IVLU.US,D,20241126,000000,27.6,27.7,27.46,27.56,235411,0
+IVLU.US,D,20241127,000000,27.59,27.72,27.58,27.62,274006,0
+IVLU.US,D,20241129,000000,27.82,28.035,27.79,28.02,78566,0
+IVLU.US,D,20241202,000000,27.98,28.06,27.8299,28.015,466428,0
+IVLU.US,D,20241203,000000,28.22,28.275,28.13,28.23,477427,0
+IVLU.US,D,20241204,000000,28.15,28.21,28.08,28.09,185094,0
+IVLU.US,D,20241205,000000,28.4,28.48,28.365,28.41,641378,0
+IVLU.US,D,20241206,000000,28.51,28.55,28.33,28.38,136798,0
+IVLU.US,D,20241209,000000,28.56,28.65,28.435,28.44,309767,0
+IVLU.US,D,20241210,000000,28.44,28.46,28.311,28.35,256629,0
+IVLU.US,D,20241211,000000,28.42,28.46,28.325,28.41,160551,0
+IVLU.US,D,20241212,000000,28.32,28.42,28.2,28.21,378391,0
+IVLU.US,D,20241213,000000,28.18,28.21,28.0697,28.12,263105,0
+IVLU.US,D,20241216,000000,27.93,28.045,27.9095,27.94,252137,0
+IVLU.US,D,20241217,000000,27.2775,27.325,27.2,27.2,743085,0
+IVLU.US,D,20241218,000000,27.24,27.3465,26.64,26.64,455886,0
+IVLU.US,D,20241219,000000,26.84,26.85,26.625,26.65,756448,0
+IVLU.US,D,20241220,000000,26.48,26.89,26.44,26.76,1402424,0
+IVLU.US,D,20241223,000000,26.725,26.88,26.62,26.88,451995,0
+IVLU.US,D,20241224,000000,26.84,26.97,26.8298,26.96,255281,0
+IVLU.US,D,20241226,000000,27.085,27.221,27,27.16,419332,0
+IVLU.US,D,20241227,000000,27.17,27.27,27.125,27.18,324181,0
+IVLU.US,D,20241230,000000,27.0781,27.1889,26.98,27.11,331566,0
+IVLU.US,D,20241231,000000,27.19,27.2619,27.0501,27.11,545415,0
+IVLU.US,D,20250102,000000,27.08,27.15,26.919,26.96,374486,0
+IVLU.US,D,20250103,000000,27.04,27.105,26.94,27.09,498143,0
+IVLU.US,D,20250106,000000,27.34,27.565,27.265,27.3,1202187,0
+IVLU.US,D,20250107,000000,27.485,27.51,27.25,27.28,485822,0
+IVLU.US,D,20250108,000000,27.01,27.18,26.96,27.16,359531,0
+IVLU.US,D,20250110,000000,26.88,26.946,26.645,26.72,262385,0
+IVLU.US,D,20250113,000000,26.53,26.71,26.48,26.71,1366432,0
+IVLU.US,D,20250114,000000,26.77,26.9,26.725,26.86,372604,0
+IVLU.US,D,20250115,000000,27.22,27.275,27.1101,27.23,219256,0
+IVLU.US,D,20250116,000000,27.135,27.23,27.081,27.18,368419,0
+IVLU.US,D,20250117,000000,27.33,27.4686,27.27,27.31,382306,0
+IVLU.US,D,20250121,000000,27.63,27.87,27.63,27.87,501986,0
+IVLU.US,D,20250122,000000,27.72,27.76,27.595,27.62,464388,0
+IVLU.US,D,20250123,000000,27.74,27.915,27.715,27.9,324235,0
+IVLU.US,D,20250124,000000,27.9404,28.0989,27.9404,28.01,442388,0
+IVLU.US,D,20250127,000000,28.11,28.17,28.055,28.14,357461,0
+IVLU.US,D,20250128,000000,28.14,28.18,27.98,28.11,523037,0
+IVLU.US,D,20250129,000000,28.1228,28.24,28.065,28.11,165961,0
+IVLU.US,D,20250130,000000,28.44,28.575,28.34,28.44,364175,0
+IVLU.US,D,20250131,000000,28.36,28.5,28.15,28.16,539187,0
+IVLU.US,D,20250203,000000,27.63,27.96,27.538,27.84,490274,0
+IVLU.US,D,20250204,000000,27.9859,28.205,27.975,28.18,161366,0
+IVLU.US,D,20250205,000000,28.39,28.5383,28.34,28.52,151943,0
+IVLU.US,D,20250206,000000,28.66,28.815,28.66,28.73,264989,0
+IVLU.US,D,20250207,000000,28.82,28.84,28.545,28.6,465527,0
+IVLU.US,D,20250210,000000,28.64,28.7178,28.64,28.67,198013,0
+IVLU.US,D,20250211,000000,28.678,28.905,28.665,28.86,215690,0
+IVLU.US,D,20250212,000000,28.7,29.039,28.69,28.95,257950,0
+IVLU.US,D,20250213,000000,29.02,29.215,28.975,29.2,325481,0
+IVLU.US,D,20250214,000000,29.3787,29.44,29.28,29.29,135478,0
+IVLU.US,D,20250218,000000,29.47,29.5693,29.43,29.52,237147,0
+IVLU.US,D,20250219,000000,29.22,29.28,29.104,29.21,272669,0
+IVLU.US,D,20250220,000000,29.45,29.45,29.305,29.39,175447,0
+IVLU.US,D,20250221,000000,29.385,29.43,29.195,29.23,137390,0
+IVLU.US,D,20250224,000000,29.3533,29.435,29.23,29.28,360718,0
+IVLU.US,D,20250225,000000,29.8,29.84,29.63,29.76,162442,0
+IVLU.US,D,20250226,000000,29.8,30.01,29.75,29.77,316011,0
+IVLU.US,D,20250227,000000,29.71,29.755,29.5332,29.58,658178,0
+IVLU.US,D,20250228,000000,29.45,29.5909,29.305,29.55,297383,0
+IVLU.US,D,20250303,000000,30.2363,30.29,29.805,29.97,387344,0
+IVLU.US,D,20250304,000000,29.63,30.08,29.36,29.84,785794,0
+IVLU.US,D,20250305,000000,30.39,30.79,30.39,30.71,362677,0
+IVLU.US,D,20250306,000000,30.8201,31.04,30.7,30.74,486578,0
+IVLU.US,D,20250307,000000,30.87,31.15,30.82,31.15,428212,0
+IVLU.US,D,20250310,000000,30.7,30.775,30.305,30.54,523572,0
+IVLU.US,D,20250311,000000,30.4441,30.51,30.145,30.34,442231,0
+IVLU.US,D,20250312,000000,30.5268,30.59,30.35,30.54,399858,0
+IVLU.US,D,20250313,000000,30.37,30.505,30.3264,30.36,457502,0
+IVLU.US,D,20250314,000000,30.7005,30.94,30.68,30.91,625289,0
+IVLU.US,D,20250317,000000,31.08,31.3899,31.08,31.32,813915,0
+IVLU.US,D,20250318,000000,31.4,31.53,31.345,31.495,1001707,0
+IVLU.US,D,20250319,000000,31.4,31.675,31.39,31.58,593512,0
+IVLU.US,D,20250320,000000,31.0455,31.25,31.03,31.23,412142,0
+IVLU.US,D,20250321,000000,31,31.095,30.935,31.05,279572,0
+IVLU.US,D,20250324,000000,31.05,31.1,30.925,31.02,394610,0
+IVLU.US,D,20250325,000000,31.32,31.325,31.17,31.29,711283,0
+IVLU.US,D,20250326,000000,31.1,31.1849,30.865,30.93,628604,0
+IVLU.US,D,20250327,000000,30.87,31,30.8099,30.92,360893,0
+IVLU.US,D,20250328,000000,30.72,30.74,30.5,30.56,372460,0
+IVLU.US,D,20250331,000000,30.13,30.35,30.005,30.31,656477,0
+IVLU.US,D,20250401,000000,30.2794,30.4,30.11,30.285,552678,0
+IVLU.US,D,20250402,000000,30,30.3201,30,30.29,413914,0
+IVLU.US,D,20250403,000000,29.89,29.95,29.46,29.52,562726,0
+IVLU.US,D,20250404,000000,28.26,28.28,27.44,27.51,1061226,0
+IVLU.US,D,20250407,000000,26.6,27.74,26.4101,27.02,1897266,0
+IVLU.US,D,20250408,000000,27.7813,27.81,26.425,26.69,1525160,0
+IVLU.US,D,20250409,000000,26.73,28.76,26.55,28.64,772504,0
+IVLU.US,D,20250410,000000,28.2096,28.2096,27.35,27.96,945743,0
+IVLU.US,D,20250411,000000,28.14,28.85,28.14,28.78,524065,0
+IVLU.US,D,20250414,000000,29.02,29.2959,28.92,29.17,263604,0
+IVLU.US,D,20250415,000000,29.49,29.6188,29.433,29.48,272567,0
+IVLU.US,D,20250416,000000,29.5101,29.74,29.34,29.47,861177,0
+IVLU.US,D,20250417,000000,29.64,29.955,29.64,29.76,1132020,0
+IVLU.US,D,20250421,000000,29.91,29.91,29.44,29.66,400496,0
+IVLU.US,D,20250422,000000,30.14,30.49,30.14,30.38,323241,0
+IVLU.US,D,20250423,000000,30.66,30.79,30.4644,30.56,907872,0
+IVLU.US,D,20250424,000000,30.6,30.88,30.54,30.85,249733,0
+IVLU.US,D,20250425,000000,30.85,31.0564,30.78,31.04,230128,0
+IVLU.US,D,20250428,000000,31.22,31.32,31.1,31.28,1903070,0
+IVLU.US,D,20250429,000000,31.31,31.495,31.31,31.47,503217,0
+IVLU.US,D,20250430,000000,31.05,31.31,30.87,31.2,479789,0
+IVLU.US,D,20250501,000000,31.22,31.22,31,31,360257,0
+IVLU.US,D,20250502,000000,31.495,31.57,31.38,31.5,297550,0
+IVLU.US,D,20250505,000000,31.58,31.65,31.55,31.55,519727,0
+IVLU.US,D,20250506,000000,31.55,31.69,31.5443,31.56,367044,0
+IVLU.US,D,20250507,000000,31.51,31.6052,31.4,31.44,334555,0
+IVLU.US,D,20250508,000000,31.55,31.61,31.44,31.46,328103,0
+IVLU.US,D,20250509,000000,31.7,31.73,31.565,31.64,396042,0
+IVLU.US,D,20250512,000000,31.86,31.91,31.705,31.91,397723,0
+IVLU.US,D,20250513,000000,31.82,32.005,31.79,31.94,274092,0
+IVLU.US,D,20250514,000000,31.97,32,31.71,31.73,259440,0
+IVLU.US,D,20250515,000000,31.92,32.07,31.8598,32.07,473272,0
+IVLU.US,D,20250516,000000,32.0104,32.31,31.96,32.13,466143,0
+IVLU.US,D,20250519,000000,32.185,32.48,32.18,32.47,338779,0
+IVLU.US,D,20250520,000000,32.61,32.77,32.61,32.75,858922,0
+IVLU.US,D,20250521,000000,32.81,32.93,32.6,32.6,367050,0
+IVLU.US,D,20250522,000000,32.5053,32.69,32.42,32.62,492683,0
+IVLU.US,D,20250523,000000,32.33,32.71,32.28,32.65,1468464,0
+IVLU.US,D,20250527,000000,33.07,33.11,32.98,33.08,449941,0
+IVLU.US,D,20250528,000000,32.78,32.83,32.655,32.7,498400,0
+IVLU.US,D,20250529,000000,32.89,32.95,32.705,32.88,581078,0
+IVLU.US,D,20250530,000000,32.89,32.95,32.69,32.9,379016,0
+IVLU.US,D,20250602,000000,32.915,33.22,32.8225,33.21,568593,0
+IVLU.US,D,20250603,000000,32.86,32.98,32.77,32.96,356851,0
+IVLU.US,D,20250604,000000,32.94,33.08,32.885,32.96,568559,0
+IVLU.US,D,20250605,000000,33.08,33.11,32.92,33.01,505641,0
+IVLU.US,D,20250606,000000,33.093,33.17,33.05,33.14,260952,0
+IVLU.US,D,20250609,000000,33.08,33.23,33.08,33.14,334611,0
+IVLU.US,D,20250610,000000,33.2,33.2,33.06,33.14,412812,0
+IVLU.US,D,20250611,000000,33.24,33.28,33.1399,33.16,477434,0
+IVLU.US,D,20250612,000000,33.33,33.4465,33.31,33.44,208520,0
+IVLU.US,D,20250613,000000,32.99,33.215,32.95,33.06,359819,0
+IVLU.US,D,20250616,000000,32.62,32.775,32.49,32.49,366746,0
+IVLU.US,D,20250617,000000,32.32,32.32,31.985,32.02,312598,0
+IVLU.US,D,20250618,000000,32.15,32.31,32.077,32.16,1394846,0
+IVLU.US,D,20250620,000000,32.11,32.14,31.87,31.9,492654,0
+IVLU.US,D,20250623,000000,31.63,32.075,31.6,32.06,870284,0
+IVLU.US,D,20250624,000000,32.31,32.47,32.2851,32.44,468063,0
+IVLU.US,D,20250625,000000,32.18,32.265,32.1359,32.25,636704,0
+IVLU.US,D,20250626,000000,32.5,32.6,32.45,32.58,280644,0
+IVLU.US,D,20250627,000000,32.836,33,32.765,32.9,911617,0
+IVLU.US,D,20250630,000000,32.75,32.905,32.705,32.89,359773,0
+IVLU.US,D,20250701,000000,32.795,32.9149,32.7733,32.86,348897,0
+IVLU.US,D,20250702,000000,32.92,33.15,32.8399,33.13,563815,0
+IVLU.US,D,20250703,000000,33.15,33.2435,33.12,33.18,311059,0
+IVLU.US,D,20250707,000000,32.889,33,32.6,32.73,582681,0
+IVLU.US,D,20250708,000000,32.76,32.9999,32.74,32.98,681388,0
+IVLU.US,D,20250709,000000,33.2,33.32,33.11,33.31,432928,0
+IVLU.US,D,20250710,000000,33.18,33.295,33.105,33.28,465485,0
+IVLU.US,D,20250711,000000,33,33.11,32.89,32.96,543424,0
+IVLU.US,D,20250714,000000,32.879,33,32.87,32.99,434227,0
+IVLU.US,D,20250715,000000,32.9,32.9,32.51,32.53,604906,0
+IVLU.US,D,20250716,000000,32.535,32.705,32.46,32.67,801215,0
+IVLU.US,D,20250717,000000,32.54,32.74,32.53,32.72,393094,0
+IVLU.US,D,20250718,000000,32.805,32.82,32.545,32.56,554861,0
+IVLU.US,D,20250721,000000,32.7902,33.04,32.765,32.89,329541,0
+IVLU.US,D,20250722,000000,32.985,33.18,32.925,33.18,544911,0
+IVLU.US,D,20250723,000000,33.78,34.23,33.75,34.22,981276,0
+IVLU.US,D,20250724,000000,34.07,34.15,33.95,33.95,750443,0
+IVLU.US,D,20250725,000000,33.75,33.955,33.7,33.92,685617,0
+IVLU.US,D,20250728,000000,33.55,33.58,33.305,33.38,540036,0
+IVLU.US,D,20250729,000000,33.42,33.45,33.3,33.4,426541,0
+IVLU.US,D,20250730,000000,33.3,33.37,33.045,33.19,382931,0
+IVLU.US,D,20250731,000000,32.99,33.06,32.82,32.94,983420,0
+IVLU.US,D,20250801,000000,32.89,32.96,32.675,32.9,513788,0
+IVLU.US,D,20250804,000000,33.225,33.29,33.16,33.28,263345,0
+IVLU.US,D,20250805,000000,33.3732,33.405,33.22,33.34,377839,0
+IVLU.US,D,20250806,000000,33.58,33.675,33.54,33.62,466141,0
+IVLU.US,D,20250807,000000,33.9892,33.995,33.77,33.92,457605,0
+IVLU.US,D,20250808,000000,34.21,34.415,34.185,34.36,382601,0
+IVLU.US,D,20250811,000000,34.345,34.36,34.21,34.34,499453,0
+IVLU.US,D,20250812,000000,34.48,34.795,34.475,34.74,544675,0
+IVLU.US,D,20250813,000000,34.87,34.95,34.8263,34.93,645124,0
+IVLU.US,D,20250814,000000,34.84,34.94,34.77,34.94,424415,0
+IVLU.US,D,20250815,000000,35.155,35.22,35.1,35.22,625807,0
+IVLU.US,D,20250818,000000,35.03,35.12,34.93,35.05,429421,0
+IVLU.US,D,20250819,000000,35.28,35.305,35.1246,35.18,876026,0
+IVLU.US,D,20250820,000000,35.238,35.3063,35.19,35.29,640394,0
+IVLU.US,D,20250821,000000,35.1,35.18,35.05,35.11,803321,0
+IVLU.US,D,20250822,000000,35.25,35.705,35.24,35.64,475081,0
+IVLU.US,D,20250825,000000,35.49,35.535,35.155,35.17,463319,0
+IVLU.US,D,20250826,000000,34.99,35.09,34.935,35.08,367961,0
+IVLU.US,D,20250827,000000,34.75,34.9,34.635,34.9,426598,0
+IVLU.US,D,20250828,000000,35.01,35.0755,34.93,35.04,772686,0
+IVLU.US,D,20250829,000000,34.84,34.93,34.795,34.89,403279,0
+IVLU.US,D,20250902,000000,34.49,34.6954,34.47,34.67,561705,0
+IVLU.US,D,20250903,000000,34.59,34.67,34.535,34.66,444220,0
+IVLU.US,D,20250904,000000,34.75,34.89,34.69,34.86,665967,0
+IVLU.US,D,20250905,000000,35.2,35.27,34.95,35.06,512027,0
+IVLU.US,D,20250908,000000,35.34,35.435,35.205,35.43,439682,0
+IVLU.US,D,20250909,000000,35.23,35.38,35.2,35.29,481040,0
+IVLU.US,D,20250910,000000,35.36,35.43,35.26,35.31,957460,0
+IVLU.US,D,20250911,000000,35.46,35.735,35.42,35.69,670003,0
+IVLU.US,D,20250912,000000,35.47,35.61,35.39,35.48,722634,0
+IVLU.US,D,20250915,000000,35.6386,35.7162,35.589,35.69,624527,0
+IVLU.US,D,20250916,000000,35.66,35.73,35.53,35.63,1307827,0
+IVLU.US,D,20250917,000000,35.55,35.825,35.38,35.5,1116230,0
+IVLU.US,D,20250918,000000,35.45,35.55,35.31,35.53,410714,0
+IVLU.US,D,20250919,000000,35.45,35.485,35.35,35.43,752068,0
+IVLU.US,D,20250922,000000,35.41,35.55,35.31,35.5,638167,0
+IVLU.US,D,20250923,000000,35.58,35.695,35.46,35.53,643144,0
+IVLU.US,D,20250924,000000,35.35,35.46,35.3,35.37,631876,0
+IVLU.US,D,20250925,000000,35.15,35.18,34.985,35.15,583442,0
+IVLU.US,D,20250926,000000,35.29,35.44,35.25,35.41,423484,0
+IVLU.US,D,20250929,000000,35.38,35.42,35.2959,35.38,639134,0
+IVLU.US,D,20250930,000000,35.3,35.515,35.27,35.48,649592,0
+IVLU.US,D,20251001,000000,35.76,35.81,35.6297,35.71,671616,0
+IVLU.US,D,20251002,000000,35.74,35.77,35.47,35.65,948089,0
+IVLU.US,D,20251003,000000,35.96,36.03,35.89,35.98,683016,0
+IVLU.US,D,20251006,000000,35.9,36.02,35.86,35.94,555352,0
+IVLU.US,D,20251007,000000,35.81,35.8362,35.63,35.69,587596,0
+IVLU.US,D,20251008,000000,35.68,35.761,35.62,35.65,267857,0
+IVLU.US,D,20251009,000000,35.74,35.79,35.33,35.41,523630,0
+IVLU.US,D,20251010,000000,35.23,35.3,34.695,34.7,622186,0
+IVLU.US,D,20251013,000000,34.925,35.07,34.89,35.05,261868,0
+IVLU.US,D,20251014,000000,34.9,35.35,34.84,35.26,464182,0
+IVLU.US,D,20251015,000000,35.38,35.49,35.21,35.39,496317,0
+IVLU.US,D,20251016,000000,35.56,35.67,35.4,35.51,569436,0
+IVLU.US,D,20251017,000000,35.47,35.61,35.38,35.6,799551,0
+IVLU.US,D,20251020,000000,35.72,35.84,35.66,35.8,339813,0
+IVLU.US,D,20251021,000000,35.62,35.7,35.53,35.56,411171,0
+IVLU.US,D,20251022,000000,35.58,35.72,35.45,35.62,606372,0
+IVLU.US,D,20251023,000000,35.68,35.765,35.63,35.73,506000,0
+IVLU.US,D,20251024,000000,35.78,35.8958,35.75,35.85,445289,0
+IVLU.US,D,20251027,000000,36.09,36.1558,36,36.14,550793,0
+IVLU.US,D,20251028,000000,36.07,36.35,36,36.3,584675,0
+IVLU.US,D,20251029,000000,36.3,36.3775,35.98,36.17,768633,0
+IVLU.US,D,20251030,000000,35.95,36.145,35.925,36.04,689407,0
+IVLU.US,D,20251031,000000,35.99,35.99,35.79,35.91,532930,0
+IVLU.US,D,20251103,000000,35.96,35.99,35.83,35.97,589625,0
+IVLU.US,D,20251104,000000,35.595,35.8,35.56,35.66,1347462,0
+IVLU.US,D,20251105,000000,35.8,36.037,35.79,35.98,888723,0
+IVLU.US,D,20251106,000000,36.2,36.22,35.98,36.08,712235,0
+IVLU.US,D,20251107,000000,36.02,36.25,35.9001,36.22,813709,0
+IVLU.US,D,20251110,000000,36.44,36.695,36.36,36.67,650200,0
+IVLU.US,D,20251111,000000,36.77,37.01,36.77,36.99,535478,0
+IVLU.US,D,20251112,000000,37.18,37.3862,37.16,37.35,1033003,0
+IVLU.US,D,20251113,000000,37.29,37.3759,36.985,37.01,747421,0
+IVLU.US,D,20251114,000000,36.82,37.02,36.78,36.93,586465,0
+IVLU.US,D,20251117,000000,36.62,36.735,36.23,36.35,1530296,0
+IVLU.US,D,20251118,000000,35.836,36.04,35.71,35.92,1191173,0
+IVLU.US,D,20251119,000000,35.91,36.04,35.71,35.83,1184258,0
+IVLU.US,D,20251120,000000,35.96,35.999,35.315,35.33,1226080,0
+IVLU.US,D,20251121,000000,35.74,36.09,35.665,36,803331,0
+IVLU.US,D,20251124,000000,36.04,36.175,35.97,36.14,807420,0
+IVLU.US,D,20251125,000000,36.4,36.74,36.4,36.7,819322,0
+IVLU.US,D,20251126,000000,36.8,37.16,36.79,37.1,949106,0
+IVLU.US,D,20251128,000000,37.07,37.22,37.03,37.19,310198,0
+IVLU.US,D,20251201,000000,37.2,37.305,37.11,37.13,833318,0
+IVLU.US,D,20251202,000000,37.39,37.39,37.23,37.36,577616,0
+IVLU.US,D,20251203,000000,37.33,37.48,37.285,37.43,584704,0
+IVLU.US,D,20251204,000000,37.74,37.7624,37.595,37.65,722872,0
+IVLU.US,D,20251205,000000,37.69,37.755821,37.535,37.57,505566,0
+IVLU.US,D,20251208,000000,37.66,37.66,37.4918,37.54,1466145,0
+IVLU.US,D,20251209,000000,37.65,37.75,37.5645,37.59,782164,0
+IVLU.US,D,20251210,000000,37.73,38.135,37.715,38.07,758852,0
+IVLU.US,D,20251211,000000,38.27,38.545,38.25,38.49,660020,0
+IVLU.US,D,20251212,000000,38.49,38.54,38.165,38.28,870167,0
+IVLU.US,D,20251215,000000,38.68,38.72,38.5135,38.64,661270,0
+IVLU.US,D,20251216,000000,37.83,37.845,37.57,37.63,859410,0
+IVLU.US,D,20251217,000000,37.61,37.72,37.49,37.5,810011,0
+IVLU.US,D,20251218,000000,37.6934,37.8,37.535,37.63,1067878,0
+IVLU.US,D,20251219,000000,37.8426,37.9756,37.81,37.86,850882,0
+IVLU.US,D,20251222,000000,37.85,37.975,37.8,37.95,762092,0
+IVLU.US,D,20251223,000000,38.16,38.1948,38.1025,38.18,1021444,0
+IVLU.US,D,20251224,000000,38.17,38.21,38.12,38.18,455532,0
+IVLU.US,D,20251226,000000,38.18,38.25,38.1345,38.24,573970,0
+IVLU.US,D,20251229,000000,38.19,38.22,38.0867,38.18,1037574,0
+IVLU.US,D,20251230,000000,38.35,38.41,38.265,38.28,1466559,0
+IVLU.US,D,20251231,000000,38.19,38.24,38.05,38.05,1117090,0
+IVLU.US,D,20260102,000000,38.47,38.525,38.32,38.51,859849,0
+IVLU.US,D,20260105,000000,38.5,38.81,38.47,38.81,974992,0
+IVLU.US,D,20260106,000000,38.85,38.915,38.765,38.8,1297013,0
+IVLU.US,D,20260107,000000,38.72,38.76,38.61,38.64,1062254,0
+IVLU.US,D,20260108,000000,38.5,38.77,38.46,38.77,1008072,0
+IVLU.US,D,20260109,000000,38.95,39.1,38.91,39.03,1363076,0
+IVLU.US,D,20260112,000000,39.17,39.31,39.15,39.31,921541,0
+IVLU.US,D,20260113,000000,39.23,39.23,39.06,39.16,1852744,0
+IVLU.US,D,20260114,000000,39.4,39.52,39.365,39.52,1558773,0
+IVLU.US,D,20260115,000000,39.54,39.56,39.4533,39.47,1226977,0
+IVLU.US,D,20260116,000000,39.52,39.52,39.325,39.49,855342,0
+IVLU.US,D,20260120,000000,39,39.14,38.85,38.91,1816996,0
+IVLU.US,D,20260121,000000,39.14,39.5401,39.01,39.42,1591749,0
+IVLU.US,D,20260122,000000,39.59,39.73,39.53,39.67,1530850,0
+IVLU.US,D,20260123,000000,39.61,39.88,39.5,39.88,1072810,0
+IVLU.US,D,20260126,000000,40.16,40.2165,40.035,40.07,846648,0
+IVLU.US,D,20260127,000000,40.49,40.835,40.48,40.74,1332887,0
+IVLU.US,D,20260128,000000,40.375,40.485,40.18,40.39,2003791,0
+IVLU.US,D,20260129,000000,40.96,41.0198,40.38,40.82,1598564,0
+IVLU.US,D,20260130,000000,40.695,40.76,40.34,40.5,1657372,0
+IVLU.US,D,20260202,000000,40.54,40.865,40.54,40.85,1542816,0
+IVLU.US,D,20260203,000000,40.95,41.28,40.92,41.265,2332338,0
+IVLU.US,D,20260204,000000,41.81,41.92,41.455,41.63,3889640,0
+IVLU.US,D,20260205,000000,41.02,41.25,40.9,40.97,2693801,0
+IVLU.US,D,20260206,000000,41.58,41.8968,41.535,41.89,1863326,0
+IVLU.US,D,20260209,000000,42.01,42.42,41.99,42.38,1566587,0
+IVLU.US,D,20260210,000000,42.65,42.6899,42.47,42.53,2076926,0
+IVLU.US,D,20260211,000000,42.78,42.885,42.51,42.81,1864641,0
+IVLU.US,D,20260212,000000,42.92,42.98,42.41,42.54,2500487,0
+IVLU.US,D,20260213,000000,42.275,42.51,42.06,42.44,2021055,0
+IVLU.US,D,20260217,000000,42.07,42.45,41.92,42.4,1946276,0
+IVLU.US,D,20260218,000000,42.45,42.64,42.335,42.445,1503490,0
diff --git a/daily/us/nyse etfs/1/ivog.us.txt b/daily/us/nyse etfs/1/ivog.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2d913ce5fa169d59d1567a098d9a702c8bd07c94
--- /dev/null
+++ b/daily/us/nyse etfs/1/ivog.us.txt	
@@ -0,0 +1,3875 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVOG.US,D,20100914,000000,23.682,23.821,23.5945,23.802,22834,0
+IVOG.US,D,20100915,000000,23.6315,23.8845,23.623,23.871,27340,0
+IVOG.US,D,20100916,000000,23.8335,23.8805,23.756,23.8425,38016,0
+IVOG.US,D,20100917,000000,23.917,23.9815,23.876,23.876,16524,0
+IVOG.US,D,20100920,000000,24.202,24.202,24.1695,24.1695,3070,0
+IVOG.US,D,20100921,000000,24.2895,24.2895,24.221,24.221,934,0
+IVOG.US,D,20100922,000000,23.995,24.032,23.9585,23.991,8924,0
+IVOG.US,D,20100923,000000,24.0635,24.1935,23.8625,23.8805,11110,0
+IVOG.US,D,20100924,000000,24.216,24.4635,24.216,24.4635,19084,0
+IVOG.US,D,20100927,000000,24.5095,24.538,24.3675,24.538,16958,0
+IVOG.US,D,20100928,000000,24.34,24.625,24.34,24.625,37162,0
+IVOG.US,D,20100929,000000,24.6025,24.7125,24.588,24.6335,20334,0
+IVOG.US,D,20100930,000000,24.7905,24.8455,24.6025,24.6025,1524,0
+IVOG.US,D,20101001,000000,24.5565,24.648,24.5565,24.648,4264,0
+IVOG.US,D,20101004,000000,24.5065,24.5065,24.285,24.3575,10046,0
+IVOG.US,D,20101006,000000,24.8185,24.85,24.547,24.5695,5308,0
+IVOG.US,D,20101008,000000,24.7815,24.7815,24.7815,24.7815,4348,0
+IVOG.US,D,20101011,000000,24.901,24.993,24.901,24.993,5652,0
+IVOG.US,D,20101012,000000,24.831,25.034,24.616,25.034,6544,0
+IVOG.US,D,20101013,000000,25.145,25.3005,25.1305,25.3005,7260,0
+IVOG.US,D,20101015,000000,25.094,25.094,25.094,25.094,436,0
+IVOG.US,D,20101019,000000,25.0255,25.0255,24.952,25.012,3574,0
+IVOG.US,D,20101020,000000,24.9375,24.9375,24.9375,24.9375,2178,0
+IVOG.US,D,20101021,000000,25.2235,25.2915,24.8775,24.911,5842,0
+IVOG.US,D,20101022,000000,25.219,25.269,25.219,25.269,5480,0
+IVOG.US,D,20101025,000000,25.522,25.572,25.522,25.572,918,0
+IVOG.US,D,20101026,000000,25.384,25.503,25.384,25.503,436,0
+IVOG.US,D,20101027,000000,25.3055,25.3055,25.3055,25.3055,326,0
+IVOG.US,D,20101029,000000,25.567,25.623,25.567,25.6185,8862,0
+IVOG.US,D,20101101,000000,25.78,25.78,25.559,25.5765,7196,0
+IVOG.US,D,20101102,000000,25.77,25.904,25.729,25.8435,3936,0
+IVOG.US,D,20101103,000000,25.922,25.922,25.637,25.917,9688,0
+IVOG.US,D,20101104,000000,26.3355,26.3355,26.2575,26.3085,17548,0
+IVOG.US,D,20101105,000000,26.4405,26.552,26.4405,26.533,22054,0
+IVOG.US,D,20101108,000000,26.538,26.538,26.3865,26.501,7402,0
+IVOG.US,D,20101109,000000,26.639,26.662,26.216,26.216,23066,0
+IVOG.US,D,20101110,000000,26.2345,26.496,26.1745,26.496,10164,0
+IVOG.US,D,20101111,000000,26.4,26.4,26.4,26.4,542,0
+IVOG.US,D,20101112,000000,26.3355,26.3355,26.036,26.1605,4748,0
+IVOG.US,D,20101115,000000,26.239,26.382,26.179,26.179,6420,0
+IVOG.US,D,20101116,000000,26.0965,26.0965,25.6965,25.734,13392,0
+IVOG.US,D,20101117,000000,25.7975,25.986,25.7975,25.9495,31846,0
+IVOG.US,D,20101118,000000,26.2665,26.465,26.2665,26.29,17532,0
+IVOG.US,D,20101119,000000,26.3725,26.4,26.3725,26.3865,10810,0
+IVOG.US,D,20101122,000000,26.3725,26.653,26.3725,26.653,7618,0
+IVOG.US,D,20101123,000000,26.3725,26.4045,26.2715,26.382,22018,0
+IVOG.US,D,20101124,000000,26.671,26.9015,26.671,26.9015,5194,0
+IVOG.US,D,20101126,000000,26.961,26.961,26.929,26.934,1436,0
+IVOG.US,D,20101129,000000,26.74,26.74,26.547,26.547,1892,0
+IVOG.US,D,20101130,000000,26.828,26.869,26.786,26.8185,4288,0
+IVOG.US,D,20101201,000000,27.195,27.265,27.1495,27.265,9884,0
+IVOG.US,D,20101202,000000,27.315,27.55,27.315,27.55,13914,0
+IVOG.US,D,20101203,000000,27.6555,27.798,27.531,27.798,58204,0
+IVOG.US,D,20101206,000000,27.7795,27.7795,27.6975,27.7335,13924,0
+IVOG.US,D,20101207,000000,27.8815,28.001,27.848,27.848,20770,0
+IVOG.US,D,20101208,000000,27.8715,27.9175,27.6975,27.7235,11102,0
+IVOG.US,D,20101209,000000,27.8525,27.8525,27.6925,27.8165,25562,0
+IVOG.US,D,20101210,000000,27.968,28.124,27.8395,28.1015,43274,0
+IVOG.US,D,20101213,000000,28.433,28.433,27.996,27.996,41384,0
+IVOG.US,D,20101214,000000,28.083,28.083,27.8995,27.9495,12334,0
+IVOG.US,D,20101215,000000,27.9175,27.991,27.8995,27.8995,7114,0
+IVOG.US,D,20101216,000000,27.927,28.179,27.867,28.175,51690,0
+IVOG.US,D,20101217,000000,28.124,28.3585,28.1205,28.2765,52092,0
+IVOG.US,D,20101220,000000,28.2765,28.423,28.1065,28.2665,24046,0
+IVOG.US,D,20101221,000000,28.3455,28.446,28.331,28.446,5520,0
+IVOG.US,D,20101222,000000,28.538,28.538,28.3725,28.423,17644,0
+IVOG.US,D,20101223,000000,28.423,28.4415,28.336,28.3815,27074,0
+IVOG.US,D,20101227,000000,28.1425,28.4145,28.093,28.336,45728,0
+IVOG.US,D,20101228,000000,28.2715,28.2715,28.217,28.249,10962,0
+IVOG.US,D,20101229,000000,28.2855,28.3635,28.2855,28.331,18548,0
+IVOG.US,D,20101230,000000,28.433,28.4555,28.318,28.41,25312,0
+IVOG.US,D,20101231,000000,28.2985,28.321,28.294,28.294,3652,0
+IVOG.US,D,20110103,000000,28.497,28.6765,28.433,28.547,65952,0
+IVOG.US,D,20110104,000000,28.6905,28.6905,28.056,28.244,25352,0
+IVOG.US,D,20110105,000000,28.2665,28.4195,28.1575,28.405,25842,0
+IVOG.US,D,20110106,000000,28.5105,28.5155,28.2905,28.313,31690,0
+IVOG.US,D,20110107,000000,28.3725,28.4195,28.0365,28.244,16788,0
+IVOG.US,D,20110110,000000,28.0975,28.4835,27.936,28.4835,9242,0
+IVOG.US,D,20110111,000000,28.6025,28.6025,28.4005,28.488,49310,0
+IVOG.US,D,20110112,000000,28.6765,28.6765,28.5425,28.622,27888,0
+IVOG.US,D,20110113,000000,28.672,28.672,28.534,28.6025,15458,0
+IVOG.US,D,20110114,000000,28.648,28.782,28.639,28.782,3862,0
+IVOG.US,D,20110118,000000,28.8005,28.8695,28.745,28.8695,14664,0
+IVOG.US,D,20110119,000000,28.9245,28.9245,28.5015,28.5515,14040,0
+IVOG.US,D,20110120,000000,28.506,28.506,28.1065,28.213,17894,0
+IVOG.US,D,20110121,000000,28.4365,28.4365,28.1665,28.1665,8486,0
+IVOG.US,D,20110124,000000,28.2255,28.4005,28.2255,28.3725,2972,0
+IVOG.US,D,20110125,000000,28.2535,28.2765,28.2535,28.2765,10858,0
+IVOG.US,D,20110126,000000,28.3815,28.653,28.3815,28.639,6132,0
+IVOG.US,D,20110127,000000,28.7,28.8555,28.658,28.8555,13094,0
+IVOG.US,D,20110128,000000,28.8925,28.8925,28.244,28.2995,23790,0
+IVOG.US,D,20110131,000000,28.441,28.5805,28.3765,28.5805,5834,0
+IVOG.US,D,20110201,000000,28.718,28.957,28.718,28.948,5978,0
+IVOG.US,D,20110202,000000,28.92,29.077,28.92,28.9385,49600,0
+IVOG.US,D,20110203,000000,28.8555,29.026,28.722,29.026,8998,0
+IVOG.US,D,20110204,000000,29.072,29.2885,29.0485,29.2695,23084,0
+IVOG.US,D,20110207,000000,29.4035,29.623,29.4035,29.4995,7956,0
+IVOG.US,D,20110208,000000,29.491,29.606,29.491,29.601,24728,0
+IVOG.US,D,20110209,000000,29.565,29.661,29.56,29.5815,8108,0
+IVOG.US,D,20110210,000000,29.4715,29.8305,29.413,29.8215,6860,0
+IVOG.US,D,20110211,000000,30.084,30.1895,30.084,30.1615,4062,0
+IVOG.US,D,20110214,000000,30.2395,30.341,30.2175,30.3,30286,0
+IVOG.US,D,20110215,000000,30.2905,30.2905,30.13,30.13,2948,0
+IVOG.US,D,20110216,000000,30.355,30.3725,30.314,30.355,12142,0
+IVOG.US,D,20110218,000000,30.4595,30.515,30.3925,30.456,16830,0
+IVOG.US,D,20110222,000000,30.143,30.3455,29.6975,29.6975,48262,0
+IVOG.US,D,20110223,000000,29.6415,29.757,28.934,29.3155,57260,0
+IVOG.US,D,20110224,000000,29.2465,29.43,29.044,29.26,53688,0
+IVOG.US,D,20110225,000000,29.651,29.927,29.6365,29.927,5568,0
+IVOG.US,D,20110228,000000,30.194,30.231,29.839,30.015,22470,0
+IVOG.US,D,20110301,000000,30.12,30.12,29.408,29.4995,29148,0
+IVOG.US,D,20110302,000000,29.481,29.7795,29.4205,29.6105,22888,0
+IVOG.US,D,20110303,000000,30.0605,30.336,29.9545,30.277,20724,0
+IVOG.US,D,20110304,000000,30.185,30.226,30.07,30.07,6414,0
+IVOG.US,D,20110307,000000,30.1895,30.1895,29.4955,29.789,18722,0
+IVOG.US,D,20110308,000000,29.6365,30.1155,29.6365,30.0375,3464,0
+IVOG.US,D,20110309,000000,29.789,29.9,29.789,29.9,1110,0
+IVOG.US,D,20110310,000000,29.577,29.577,29.366,29.4955,16600,0
+IVOG.US,D,20110311,000000,29.187,29.693,29.187,29.693,8924,0
+IVOG.US,D,20110314,000000,29.481,29.716,29.38,29.5405,6758,0
+IVOG.US,D,20110315,000000,28.7955,29.491,28.6675,29.491,9038,0
+IVOG.US,D,20110316,000000,29.2195,29.362,29.1175,29.1175,20410,0
+IVOG.US,D,20110317,000000,29.504,29.591,29.187,29.187,26724,0
+IVOG.US,D,20110318,000000,29.486,29.486,29.284,29.284,8584,0
+IVOG.US,D,20110321,000000,29.711,29.8955,29.6835,29.8345,11742,0
+IVOG.US,D,20110322,000000,29.8905,29.909,29.646,29.6835,13642,0
+IVOG.US,D,20110323,000000,29.4445,29.628,29.4445,29.623,5376,0
+IVOG.US,D,20110324,000000,29.7615,29.9545,29.6415,29.918,7732,0
+IVOG.US,D,20110325,000000,30.0605,30.4285,30.0555,30.336,25240,0
+IVOG.US,D,20110328,000000,30.336,30.36,30.143,30.143,6912,0
+IVOG.US,D,20110329,000000,30.029,30.4425,30.029,30.4335,18896,0
+IVOG.US,D,20110330,000000,30.649,30.8105,30.6305,30.7865,18468,0
+IVOG.US,D,20110331,000000,30.753,30.887,30.7255,30.887,4892,0
+IVOG.US,D,20110401,000000,31.1185,31.159,31.026,31.035,15368,0
+IVOG.US,D,20110404,000000,31.159,31.192,30.989,31.0635,11718,0
+IVOG.US,D,20110405,000000,31.105,31.3805,31.072,31.229,26924,0
+IVOG.US,D,20110406,000000,31.444,31.444,31.0585,31.1735,17954,0
+IVOG.US,D,20110407,000000,31.2195,31.2515,30.943,30.994,12380,0
+IVOG.US,D,20110408,000000,30.953,30.999,30.64,30.64,11900,0
+IVOG.US,D,20110411,000000,30.8835,30.898,30.549,30.64,10584,0
+IVOG.US,D,20110412,000000,30.4235,30.484,30.3045,30.3505,15424,0
+IVOG.US,D,20110413,000000,30.5245,30.5945,30.4055,30.4055,2424,0
+IVOG.US,D,20110414,000000,30.479,30.562,30.414,30.562,6322,0
+IVOG.US,D,20110415,000000,30.7595,30.7915,30.75,30.75,5958,0
+IVOG.US,D,20110418,000000,30.231,30.253,30.046,30.253,22532,0
+IVOG.US,D,20110419,000000,30.447,30.4695,30.281,30.4425,8148,0
+IVOG.US,D,20110420,000000,30.92,31.04,30.912,31.04,18806,0
+IVOG.US,D,20110421,000000,31.188,31.325,31.132,31.298,19336,0
+IVOG.US,D,20110425,000000,31.339,31.376,31.1735,31.316,13966,0
+IVOG.US,D,20110426,000000,31.5045,31.693,31.5,31.569,14394,0
+IVOG.US,D,20110427,000000,31.6285,31.8085,31.496,31.8085,13528,0
+IVOG.US,D,20110428,000000,31.9505,31.9505,31.8215,31.9005,21036,0
+IVOG.US,D,20110429,000000,31.918,32.0015,31.808,31.9605,13196,0
+IVOG.US,D,20110502,000000,32.0515,32.07,31.753,31.753,13146,0
+IVOG.US,D,20110503,000000,31.6975,31.6975,31.2515,31.2515,13028,0
+IVOG.US,D,20110504,000000,31.4265,31.4265,30.984,31.229,7170,0
+IVOG.US,D,20110505,000000,30.852,31.274,30.8325,31.026,7636,0
+IVOG.US,D,20110506,000000,31.362,31.491,31.109,31.15,8816,0
+IVOG.US,D,20110509,000000,31.031,31.4775,31.031,31.4775,8558,0
+IVOG.US,D,20110510,000000,31.6285,31.813,31.532,31.813,63440,0
+IVOG.US,D,20110511,000000,31.7855,31.8265,31.403,31.5735,10504,0
+IVOG.US,D,20110512,000000,31.403,31.813,31.284,31.693,7422,0
+IVOG.US,D,20110513,000000,31.6655,31.6655,31.4395,31.4585,8346,0
+IVOG.US,D,20110516,000000,31.362,31.5045,31.188,31.188,12100,0
+IVOG.US,D,20110517,000000,30.912,30.994,30.649,30.86,22316,0
+IVOG.US,D,20110518,000000,30.8745,31.403,30.8745,31.372,14444,0
+IVOG.US,D,20110519,000000,31.5595,31.564,31.224,31.413,10778,0
+IVOG.US,D,20110520,000000,31.1365,31.274,31.1365,31.201,3260,0
+IVOG.US,D,20110523,000000,30.7915,30.7915,30.64,30.7695,6388,0
+IVOG.US,D,20110524,000000,30.7965,30.7965,30.617,30.617,9936,0
+IVOG.US,D,20110525,000000,30.6305,30.898,30.4935,30.8745,4974,0
+IVOG.US,D,20110526,000000,31.105,31.2415,31.105,31.2415,1208,0
+IVOG.US,D,20110527,000000,31.3475,31.3895,31.298,31.372,4978,0
+IVOG.US,D,20110531,000000,31.7115,31.7115,31.372,31.569,17680,0
+IVOG.US,D,20110601,000000,31.624,31.624,30.929,30.929,31188,0
+IVOG.US,D,20110602,000000,30.943,30.943,30.8835,30.8835,1524,0
+IVOG.US,D,20110603,000000,30.3775,30.7695,30.3775,30.7695,8142,0
+IVOG.US,D,20110606,000000,30.419,30.4595,30.005,30.005,16198,0
+IVOG.US,D,20110607,000000,30.1525,30.3265,30.046,30.1755,8374,0
+IVOG.US,D,20110608,000000,29.8585,29.9455,29.8125,29.8305,11502,0
+IVOG.US,D,20110609,000000,29.918,30.0885,29.918,29.9735,5756,0
+IVOG.US,D,20110610,000000,29.9,29.9,29.518,29.6415,31696,0
+IVOG.US,D,20110613,000000,29.536,29.665,29.3025,29.3025,94414,0
+IVOG.US,D,20110614,000000,29.7245,29.959,29.688,29.9,12676,0
+IVOG.US,D,20110615,000000,29.808,29.808,29.476,29.476,2632,0
+IVOG.US,D,20110616,000000,29.4995,29.565,29.155,29.274,7498,0
+IVOG.US,D,20110617,000000,29.5695,29.5865,29.4205,29.476,12722,0
+IVOG.US,D,20110620,000000,29.384,29.748,29.384,29.6835,3234,0
+IVOG.US,D,20110621,000000,29.8905,30.355,29.8905,30.322,75134,0
+IVOG.US,D,20110622,000000,30.2485,30.4745,30.2485,30.277,5500,0
+IVOG.US,D,20110623,000000,29.808,30.1615,29.808,30.1155,1412,0
+IVOG.US,D,20110624,000000,30.0795,30.1665,29.983,29.983,4748,0
+IVOG.US,D,20110627,000000,30.084,30.295,29.918,30.295,2964,0
+IVOG.US,D,20110628,000000,30.58,30.7325,30.5705,30.695,2912,0
+IVOG.US,D,20110629,000000,30.8155,31.054,30.7405,30.963,11144,0
+IVOG.US,D,20110630,000000,31.0305,31.262,31.0305,31.155,26018,0
+IVOG.US,D,20110701,000000,31.224,31.6745,31.224,31.6605,8946,0
+IVOG.US,D,20110705,000000,31.729,31.7895,31.551,31.763,19606,0
+IVOG.US,D,20110706,000000,31.7855,32.001,31.7075,31.932,6530,0
+IVOG.US,D,20110707,000000,32.2625,32.4015,32.2625,32.4015,8106,0
+IVOG.US,D,20110708,000000,31.96,32.102,31.9005,32.094,11022,0
+IVOG.US,D,20110711,000000,31.836,31.836,31.436,31.436,6010,0
+IVOG.US,D,20110712,000000,31.3115,31.418,31.274,31.274,3728,0
+IVOG.US,D,20110713,000000,31.4215,31.7805,31.4215,31.4265,4512,0
+IVOG.US,D,20110714,000000,31.431,31.6795,30.98,30.98,23424,0
+IVOG.US,D,20110715,000000,31.04,31.1735,30.994,31.1735,3650,0
+IVOG.US,D,20110718,000000,31.035,31.035,30.6355,30.7735,21320,0
+IVOG.US,D,20110719,000000,31.238,31.5045,31.238,31.5045,1086,0
+IVOG.US,D,20110720,000000,31.5135,31.5135,31.178,31.344,16678,0
+IVOG.US,D,20110721,000000,31.357,31.624,31.357,31.597,5170,0
+IVOG.US,D,20110722,000000,31.569,31.794,31.569,31.794,1822,0
+IVOG.US,D,20110725,000000,31.413,31.6335,31.256,31.4815,16318,0
+IVOG.US,D,20110726,000000,31.394,31.5045,31.279,31.279,4972,0
+IVOG.US,D,20110727,000000,31.1005,31.1005,30.336,30.336,15568,0
+IVOG.US,D,20110728,000000,30.4645,30.7595,30.3505,30.364,11102,0
+IVOG.US,D,20110729,000000,29.8905,30.3455,29.679,30.1985,24504,0
+IVOG.US,D,20110801,000000,30.649,30.677,29.6835,29.959,31890,0
+IVOG.US,D,20110802,000000,29.8535,30.024,29.1085,29.1085,18352,0
+IVOG.US,D,20110803,000000,29.031,29.1915,28.465,29.062,23466,0
+IVOG.US,D,20110804,000000,28.9155,28.9155,27.614,27.623,29810,0
+IVOG.US,D,20110805,000000,27.807,27.908,26.8135,27.053,33068,0
+IVOG.US,D,20110808,000000,25.793,26.3675,24.814,24.814,31458,0
+IVOG.US,D,20110809,000000,25.494,25.674,24.924,25.674,30386,0
+IVOG.US,D,20110810,000000,25.8485,26.5285,25.729,25.729,44260,0
+IVOG.US,D,20110811,000000,25.876,27.0345,25.866,27.0345,49072,0
+IVOG.US,D,20110812,000000,27.3245,27.4175,27.0435,27.1865,10496,0
+IVOG.US,D,20110815,000000,27.683,27.794,27.5405,27.7895,27662,0
+IVOG.US,D,20110816,000000,27.5355,27.6325,27.2315,27.4525,26430,0
+IVOG.US,D,20110817,000000,27.628,27.7435,27.1085,27.1865,14136,0
+IVOG.US,D,20110818,000000,26.281,26.281,25.567,25.567,11426,0
+IVOG.US,D,20110819,000000,25.108,25.729,25.108,25.255,25868,0
+IVOG.US,D,20110822,000000,25.765,25.765,25.219,25.2735,8458,0
+IVOG.US,D,20110823,000000,25.3105,26.3445,25.3105,26.2985,2696,0
+IVOG.US,D,20110824,000000,26.667,26.667,26.3725,26.653,11202,0
+IVOG.US,D,20110825,000000,26.9015,26.9015,26.1105,26.1105,2860,0
+IVOG.US,D,20110826,000000,26.239,26.915,26.239,26.842,18910,0
+IVOG.US,D,20110829,000000,27.2415,27.7795,27.2415,27.7795,17574,0
+IVOG.US,D,20110830,000000,27.7065,28.217,27.5915,28.1375,13342,0
+IVOG.US,D,20110831,000000,28.2605,28.6075,28.2605,28.3345,8146,0
+IVOG.US,D,20110901,000000,28.1835,28.1835,27.679,27.683,11062,0
+IVOG.US,D,20110902,000000,27.059,27.188,26.726,26.948,3698,0
+IVOG.US,D,20110906,000000,25.9685,26.671,25.904,26.644,13364,0
+IVOG.US,D,20110907,000000,27.136,27.2145,27.136,27.2145,8700,0
+IVOG.US,D,20110908,000000,27.688,27.6975,27.375,27.375,2914,0
+IVOG.US,D,20110909,000000,27.017,27.1775,26.455,26.579,10470,0
+IVOG.US,D,20110912,000000,26.1605,26.7035,26.133,26.7035,26932,0
+IVOG.US,D,20110913,000000,26.81,27.122,26.7635,27.122,7990,0
+IVOG.US,D,20110914,000000,27.2415,27.968,27.1865,27.968,3118,0
+IVOG.US,D,20110915,000000,27.927,28.083,27.8905,28.083,9502,0
+IVOG.US,D,20110916,000000,28.1885,28.1985,27.8525,27.8525,2410,0
+IVOG.US,D,20110919,000000,27.4485,27.4485,27.4485,27.4485,542,0
+IVOG.US,D,20110920,000000,28.0695,28.1285,28.0695,28.1285,3952,0
+IVOG.US,D,20110921,000000,27.2195,27.2195,27.0385,27.0905,7020,0
+IVOG.US,D,20110922,000000,25.775,25.812,25.361,25.627,15824,0
+IVOG.US,D,20110923,000000,25.724,25.7515,25.7055,25.7055,2614,0
+IVOG.US,D,20110926,000000,25.9635,26.046,25.747,25.8215,3680,0
+IVOG.US,D,20110927,000000,27.0945,27.2975,27.053,27.0625,4676,0
+IVOG.US,D,20110928,000000,26.5655,26.5655,25.945,25.945,1358,0
+IVOG.US,D,20110929,000000,26.45,26.46,25.6785,25.981,30838,0
+IVOG.US,D,20110930,000000,25.699,25.7455,25.2835,25.3015,3478,0
+IVOG.US,D,20111003,000000,25.245,25.245,24.018,24.032,20038,0
+IVOG.US,D,20111004,000000,23.7875,24.4775,23.6495,24.0135,77760,0
+IVOG.US,D,20111005,000000,25.007,25.5075,24.6985,25.5075,73364,0
+IVOG.US,D,20111006,000000,25.471,25.784,25.4615,25.784,2810,0
+IVOG.US,D,20111007,000000,26.2295,26.285,25.8945,26.019,6498,0
+IVOG.US,D,20111010,000000,26.3085,26.671,26.3085,26.45,7490,0
+IVOG.US,D,20111011,000000,26.81,26.846,26.6855,26.772,2802,0
+IVOG.US,D,20111012,000000,27.053,27.3245,27.017,27.2275,1638,0
+IVOG.US,D,20111013,000000,26.952,27.1405,26.7225,27.1405,6256,0
+IVOG.US,D,20111014,000000,27.4255,27.7385,27.4255,27.711,4566,0
+IVOG.US,D,20111017,000000,27.5085,27.577,26.879,26.884,6068,0
+IVOG.US,D,20111018,000000,26.639,27.5965,26.634,27.5965,4898,0
+IVOG.US,D,20111019,000000,27.4575,27.4765,27.0345,27.0345,4466,0
+IVOG.US,D,20111020,000000,27.1035,27.1035,26.5235,26.552,6728,0
+IVOG.US,D,20111021,000000,27.6325,27.6325,27.3565,27.4255,13360,0
+IVOG.US,D,20111024,000000,27.646,28.5615,27.6415,28.4925,11736,0
+IVOG.US,D,20111025,000000,28.3965,28.3965,27.959,27.964,20116,0
+IVOG.US,D,20111026,000000,28.239,28.239,27.6415,27.9815,4348,0
+IVOG.US,D,20111027,000000,29.1315,29.514,28.8105,29.514,9070,0
+IVOG.US,D,20111028,000000,29.2975,29.366,29.201,29.3385,10790,0
+IVOG.US,D,20111031,000000,28.9725,29.0985,28.677,28.677,15922,0
+IVOG.US,D,20111101,000000,27.711,28.0515,27.711,27.711,2740,0
+IVOG.US,D,20111102,000000,28.088,28.423,27.922,28.2665,17342,0
+IVOG.US,D,20111103,000000,28.1835,28.9615,28.1835,28.9615,17074,0
+IVOG.US,D,20111104,000000,28.6815,28.9965,28.6815,28.9965,5462,0
+IVOG.US,D,20111107,000000,29.007,29.007,28.5425,28.846,2410,0
+IVOG.US,D,20111108,000000,28.571,29.2095,28.571,29.2095,55922,0
+IVOG.US,D,20111109,000000,28.2855,28.446,27.8995,27.8995,3250,0
+IVOG.US,D,20111110,000000,28.2085,28.2085,27.844,28.0365,5316,0
+IVOG.US,D,20111111,000000,28.4505,28.722,28.4505,28.7085,3456,0
+IVOG.US,D,20111114,000000,28.488,28.585,28.244,28.2535,23034,0
+IVOG.US,D,20111115,000000,28.2345,28.6855,28.2345,28.6765,1194,0
+IVOG.US,D,20111116,000000,28.4365,28.6175,28.3585,28.3585,4318,0
+IVOG.US,D,20111117,000000,28.244,28.2535,27.614,27.614,4130,0
+IVOG.US,D,20111118,000000,27.555,27.587,27.55,27.5725,1996,0
+IVOG.US,D,20111121,000000,27.072,27.154,26.7305,27.048,22844,0
+IVOG.US,D,20111122,000000,26.915,26.915,26.91,26.91,1106,0
+IVOG.US,D,20111123,000000,26.47,26.47,26.189,26.359,10874,0
+IVOG.US,D,20111128,000000,26.8885,27.067,26.864,26.92,15460,0
+IVOG.US,D,20111129,000000,27.0345,27.1775,27.0025,27.03,5686,0
+IVOG.US,D,20111130,000000,28.0435,28.1865,27.9325,28.145,26854,0
+IVOG.US,D,20111201,000000,28.488,28.5015,28.2995,28.3405,2252,0
+IVOG.US,D,20111202,000000,28.5155,28.622,28.2765,28.2765,5016,0
+IVOG.US,D,20111205,000000,28.8195,28.92,28.6305,28.6305,10634,0
+IVOG.US,D,20111206,000000,28.677,28.6815,28.525,28.6815,3714,0
+IVOG.US,D,20111207,000000,28.228,28.4965,28.09,28.4965,14702,0
+IVOG.US,D,20111208,000000,28.252,28.3815,27.7105,27.7105,12374,0
+IVOG.US,D,20111209,000000,28.0025,28.441,28.0025,28.367,3252,0
+IVOG.US,D,20111212,000000,27.968,28.179,27.968,27.968,436,0
+IVOG.US,D,20111213,000000,27.8815,27.895,27.191,27.191,7984,0
+IVOG.US,D,20111214,000000,27.0255,27.0255,26.7355,26.846,7716,0
+IVOG.US,D,20111215,000000,27.1035,27.1035,26.91,26.91,13150,0
+IVOG.US,D,20111216,000000,27.1645,27.4515,27.133,27.248,8236,0
+IVOG.US,D,20111219,000000,27.2975,27.4525,26.842,26.842,4462,0
+IVOG.US,D,20111220,000000,27.2505,27.674,27.2505,27.669,25868,0
+IVOG.US,D,20111221,000000,27.3615,27.3615,27.2735,27.2735,740,0
+IVOG.US,D,20111222,000000,27.7795,27.8825,27.7285,27.817,9894,0
+IVOG.US,D,20111223,000000,27.9,27.969,27.8825,27.969,3402,0
+IVOG.US,D,20111227,000000,27.974,28.247,27.974,28.15,9594,0
+IVOG.US,D,20111228,000000,28.1645,28.1645,27.655,27.6735,4602,0
+IVOG.US,D,20111229,000000,27.969,27.9925,27.969,27.974,3482,0
+IVOG.US,D,20111230,000000,27.9555,28.0295,27.8825,27.8825,13040,0
+IVOG.US,D,20120103,000000,28.4,28.455,27.951,28.0525,3058,0
+IVOG.US,D,20120104,000000,27.7475,27.969,27.7475,27.969,5072,0
+IVOG.US,D,20120105,000000,27.794,28.155,27.688,28.155,7854,0
+IVOG.US,D,20120106,000000,28.09,28.3115,28.09,28.2235,4758,0
+IVOG.US,D,20120109,000000,28.3115,28.3165,28.206,28.2745,7146,0
+IVOG.US,D,20120110,000000,28.6485,28.6585,28.6485,28.6585,2424,0
+IVOG.US,D,20120111,000000,28.714,28.7365,28.639,28.7365,2806,0
+IVOG.US,D,20120112,000000,28.627,28.8245,28.627,28.8245,712,0
+IVOG.US,D,20120113,000000,28.668,28.714,28.668,28.7005,5518,0
+IVOG.US,D,20120117,000000,29.001,29.014,28.9925,28.9925,2252,0
+IVOG.US,D,20120118,000000,29.0235,29.1345,29.014,29.1345,2976,0
+IVOG.US,D,20120119,000000,29.556,29.629,29.522,29.522,6944,0
+IVOG.US,D,20120120,000000,29.5145,29.532,29.394,29.4035,5618,0
+IVOG.US,D,20120123,000000,29.662,29.662,29.324,29.413,7272,0
+IVOG.US,D,20120124,000000,29.4165,29.5655,29.413,29.5655,4132,0
+IVOG.US,D,20120125,000000,29.5825,29.837,29.4865,29.837,4382,0
+IVOG.US,D,20120126,000000,29.8105,29.8105,29.8105,29.8105,218,0
+IVOG.US,D,20120127,000000,29.602,29.7545,29.57,29.7405,2682,0
+IVOG.US,D,20120130,000000,29.532,29.7685,29.532,29.7685,4370,0
+IVOG.US,D,20120131,000000,29.837,29.8415,29.617,29.617,6052,0
+IVOG.US,D,20120201,000000,29.953,30.2395,29.916,30.231,23072,0
+IVOG.US,D,20120202,000000,30.4245,30.4855,30.322,30.346,31678,0
+IVOG.US,D,20120203,000000,30.748,30.785,30.748,30.785,864,0
+IVOG.US,D,20120206,000000,30.7575,30.8265,30.748,30.8265,6368,0
+IVOG.US,D,20120207,000000,30.809,30.933,30.809,30.933,7822,0
+IVOG.US,D,20120208,000000,30.9745,31.049,30.7575,30.947,9318,0
+IVOG.US,D,20120209,000000,30.8455,31.1135,30.7675,30.9935,18588,0
+IVOG.US,D,20120210,000000,30.8265,30.8265,30.5965,30.693,17184,0
+IVOG.US,D,20120213,000000,30.8315,31.0255,30.8315,31.0255,3464,0
+IVOG.US,D,20120214,000000,30.942,31.017,30.9375,31.017,3558,0
+IVOG.US,D,20120215,000000,31.313,31.313,30.924,30.9935,7260,0
+IVOG.US,D,20120216,000000,31.067,31.4605,31.067,31.4235,4336,0
+IVOG.US,D,20120217,000000,31.4375,31.4375,31.313,31.3405,3472,0
+IVOG.US,D,20120221,000000,31.2245,31.41,31.1275,31.1275,8440,0
+IVOG.US,D,20120222,000000,31.0585,31.1835,31.0585,31.1785,4758,0
+IVOG.US,D,20120223,000000,31.308,31.3685,31.308,31.3685,12768,0
+IVOG.US,D,20120224,000000,31.433,31.5805,31.4145,31.47,6296,0
+IVOG.US,D,20120227,000000,31.354,31.53,31.354,31.4505,2598,0
+IVOG.US,D,20120228,000000,31.5115,31.5665,31.3035,31.4,5794,0
+IVOG.US,D,20120229,000000,31.4605,31.502,31.22,31.2895,8404,0
+IVOG.US,D,20120301,000000,31.3735,31.5665,31.345,31.5665,3596,0
+IVOG.US,D,20120302,000000,31.502,31.502,31.2385,31.252,6800,0
+IVOG.US,D,20120305,000000,31.1785,31.1835,31.044,31.0905,12322,0
+IVOG.US,D,20120306,000000,30.8265,30.8265,30.4855,30.559,15188,0
+IVOG.US,D,20120307,000000,30.8265,30.873,30.8135,30.873,1654,0
+IVOG.US,D,20120308,000000,31.067,31.2385,31.044,31.2385,10942,0
+IVOG.US,D,20120309,000000,31.2245,31.549,31.2105,31.4795,7586,0
+IVOG.US,D,20120312,000000,31.4795,31.4795,31.308,31.354,10582,0
+IVOG.US,D,20120313,000000,31.52,31.659,31.52,31.645,1138,0
+IVOG.US,D,20120314,000000,31.6915,31.738,31.6265,31.669,10410,0
+IVOG.US,D,20120315,000000,31.775,31.7885,31.775,31.7795,2360,0
+IVOG.US,D,20120316,000000,31.8485,31.9135,31.844,31.867,7748,0
+IVOG.US,D,20120319,000000,31.8165,32.099,31.8165,31.9775,4418,0
+IVOG.US,D,20120320,000000,31.706,31.7845,31.6315,31.747,7444,0
+IVOG.US,D,20120321,000000,31.8125,31.918,31.8125,31.877,13508,0
+IVOG.US,D,20120322,000000,31.488,31.507,31.4375,31.441,28182,0
+IVOG.US,D,20120323,000000,31.4,31.502,31.4,31.502,1052,0
+IVOG.US,D,20120326,000000,32.0565,32.14,31.9735,32.0565,22130,0
+IVOG.US,D,20120327,000000,32.1265,32.1535,32.0385,32.0385,11832,0
+IVOG.US,D,20120328,000000,31.77,31.77,31.6915,31.706,2064,0
+IVOG.US,D,20120329,000000,31.6,31.683,31.4375,31.683,16076,0
+IVOG.US,D,20120330,000000,31.8165,31.918,31.8165,31.844,5680,0
+IVOG.US,D,20120402,000000,31.664,32.029,31.645,32.029,2354,0
+IVOG.US,D,20120403,000000,31.9775,32.076,31.8125,31.9415,4108,0
+IVOG.US,D,20120404,000000,31.6735,31.747,31.534,31.5575,9296,0
+IVOG.US,D,20120405,000000,31.4505,31.4975,31.446,31.493,3804,0
+IVOG.US,D,20120409,000000,30.9935,31.1785,30.9935,31.1645,4652,0
+IVOG.US,D,20120410,000000,31.021,31.021,30.415,30.415,7646,0
+IVOG.US,D,20120411,000000,30.693,30.748,30.693,30.7255,9030,0
+IVOG.US,D,20120412,000000,31.003,31.3305,30.9985,31.313,10308,0
+IVOG.US,D,20120413,000000,31.0255,31.0305,30.9985,30.9985,9558,0
+IVOG.US,D,20120416,000000,31.1695,31.1695,30.9795,30.9795,2488,0
+IVOG.US,D,20120417,000000,31.3955,31.549,31.3955,31.539,3296,0
+IVOG.US,D,20120418,000000,31.326,31.4795,31.299,31.441,7630,0
+IVOG.US,D,20120419,000000,31.41,31.6085,31.1645,31.1645,2630,0
+IVOG.US,D,20120420,000000,31.3635,31.4835,31.3035,31.3035,6366,0
+IVOG.US,D,20120423,000000,30.6795,30.9155,30.6425,30.9155,9784,0
+IVOG.US,D,20120424,000000,30.887,31.0255,30.8555,30.8555,1990,0
+IVOG.US,D,20120425,000000,31.2155,31.4835,31.2155,31.4835,1708,0
+IVOG.US,D,20120426,000000,31.544,31.918,31.544,31.918,7098,0
+IVOG.US,D,20120427,000000,31.997,32.066,31.696,31.9735,632822,0
+IVOG.US,D,20120430,000000,32.043,32.043,31.6735,31.733,305332,0
+IVOG.US,D,20120501,000000,31.808,32.2,31.747,32.0385,200868,0
+IVOG.US,D,20120502,000000,31.724,32.0115,31.5805,31.9645,211650,0
+IVOG.US,D,20120503,000000,31.9045,31.9365,31.349,31.4285,124228,0
+IVOG.US,D,20120504,000000,31.2385,31.2385,30.836,30.947,100190,0
+IVOG.US,D,20120507,000000,30.9065,31.109,30.864,31.049,107332,0
+IVOG.US,D,20120508,000000,30.8685,30.9885,30.3145,30.966,102548,0
+IVOG.US,D,20120509,000000,30.6695,30.933,30.4855,30.8225,43086,0
+IVOG.US,D,20120510,000000,31.206,31.206,30.7575,30.8405,58486,0
+IVOG.US,D,20120511,000000,30.665,31.1275,30.665,30.9065,53914,0
+IVOG.US,D,20120514,000000,30.6145,30.7575,30.3925,30.5355,74914,0
+IVOG.US,D,20120515,000000,30.5455,30.7025,30.3555,30.4245,49344,0
+IVOG.US,D,20120516,000000,30.577,30.6975,30.263,30.263,30610,0
+IVOG.US,D,20120517,000000,30.2025,30.2075,29.4165,29.4165,28710,0
+IVOG.US,D,20120518,000000,29.4585,29.4585,28.9925,29.0095,51314,0
+IVOG.US,D,20120521,000000,29.1115,29.722,29.0095,29.722,57304,0
+IVOG.US,D,20120522,000000,29.8055,30.028,29.7305,29.7305,35228,0
+IVOG.US,D,20120523,000000,29.777,29.9855,29.408,29.9855,34434,0
+IVOG.US,D,20120524,000000,29.9625,30.171,29.786,30.0085,23162,0
+IVOG.US,D,20120525,000000,30.1195,30.157,29.9625,30.0035,39590,0
+IVOG.US,D,20120529,000000,30.3605,30.4345,30.129,30.351,24422,0
+IVOG.US,D,20120530,000000,30.147,30.147,29.777,29.8415,65130,0
+IVOG.US,D,20120531,000000,29.8325,29.8325,29.394,29.815,7522,0
+IVOG.US,D,20120601,000000,29.047,29.218,28.746,28.7605,24832,0
+IVOG.US,D,20120604,000000,28.8295,28.8295,28.3625,28.668,26544,0
+IVOG.US,D,20120605,000000,28.547,29.08,28.547,29.08,11434,0
+IVOG.US,D,20120606,000000,29.3475,29.551,29.3475,29.4915,16012,0
+IVOG.US,D,20120607,000000,30.033,30.033,29.389,29.389,31880,0
+IVOG.US,D,20120608,000000,29.472,29.6575,29.3655,29.6205,16032,0
+IVOG.US,D,20120611,000000,30.448,30.448,29.1955,29.1955,102606,0
+IVOG.US,D,20120612,000000,29.167,29.357,29.1025,29.357,27732,0
+IVOG.US,D,20120613,000000,29.2875,29.2965,28.862,28.908,67200,0
+IVOG.US,D,20120614,000000,28.968,29.171,28.885,28.913,11548,0
+IVOG.US,D,20120615,000000,29.1905,29.4495,29.167,29.413,19634,0
+IVOG.US,D,20120618,000000,29.9485,29.9485,29.241,29.6945,23884,0
+IVOG.US,D,20120619,000000,29.8935,30.1195,29.8695,29.99,28908,0
+IVOG.US,D,20120620,000000,29.93,30.101,29.8055,29.879,9172,0
+IVOG.US,D,20120621,000000,29.9255,29.939,29.1345,29.1625,28644,0
+IVOG.US,D,20120622,000000,29.167,29.264,29.065,29.25,8166,0
+IVOG.US,D,20120625,000000,28.941,28.941,28.631,28.6955,17392,0
+IVOG.US,D,20120626,000000,28.8295,28.913,28.6815,28.8715,12814,0
+IVOG.US,D,20120627,000000,29.0235,29.13,28.9775,29.06,13850,0
+IVOG.US,D,20120628,000000,28.88,29.055,28.6585,28.9925,8166,0
+IVOG.US,D,20120629,000000,29.6665,29.9435,29.6665,29.9435,8284,0
+IVOG.US,D,20120702,000000,29.9435,30.124,29.9345,30.115,42422,0
+IVOG.US,D,20120703,000000,30.1755,30.4245,30.1755,30.4245,3606,0
+IVOG.US,D,20120705,000000,30.4525,30.559,30.4245,30.517,20434,0
+IVOG.US,D,20120706,000000,30.268,30.268,29.93,30.054,14488,0
+IVOG.US,D,20120709,000000,29.907,29.994,29.8465,29.972,14330,0
+IVOG.US,D,20120710,000000,30.1935,30.1935,29.5735,29.5735,7688,0
+IVOG.US,D,20120711,000000,29.685,29.69,29.394,29.413,12548,0
+IVOG.US,D,20120712,000000,29.408,29.578,29.1025,29.5045,36584,0
+IVOG.US,D,20120713,000000,29.607,29.9435,29.607,29.9435,6414,0
+IVOG.US,D,20120716,000000,29.879,29.879,29.6205,29.8055,8866,0
+IVOG.US,D,20120717,000000,29.815,29.9205,29.592,29.911,10082,0
+IVOG.US,D,20120718,000000,29.9675,30.147,29.9675,30.1425,9560,0
+IVOG.US,D,20120719,000000,30.291,30.3415,30.277,30.3415,10090,0
+IVOG.US,D,20120720,000000,30.124,30.1335,29.972,30.0135,8206,0
+IVOG.US,D,20120723,000000,29.522,29.629,29.324,29.592,7954,0
+IVOG.US,D,20120724,000000,29.6575,29.6575,29.06,29.06,15848,0
+IVOG.US,D,20120725,000000,29.306,29.329,29.1905,29.329,4612,0
+IVOG.US,D,20120726,000000,29.8325,29.8325,29.592,29.7125,47954,0
+IVOG.US,D,20120727,000000,29.911,30.439,29.911,30.4195,2664,0
+IVOG.US,D,20120730,000000,30.369,30.4345,30.1055,30.171,13762,0
+IVOG.US,D,20120731,000000,30.124,30.1845,30.0085,30.0085,6478,0
+IVOG.US,D,20120801,000000,29.9855,29.9855,29.7035,29.7265,12730,0
+IVOG.US,D,20120802,000000,29.463,29.6755,29.389,29.5825,10070,0
+IVOG.US,D,20120803,000000,30.1795,30.244,30.138,30.138,8554,0
+IVOG.US,D,20120806,000000,30.226,30.4195,30.226,30.4195,6484,0
+IVOG.US,D,20120807,000000,30.415,30.753,30.415,30.753,5170,0
+IVOG.US,D,20120808,000000,30.5965,30.6515,30.587,30.6425,6160,0
+IVOG.US,D,20120809,000000,30.684,30.743,30.6235,30.6515,11368,0
+IVOG.US,D,20120810,000000,30.554,30.7385,30.517,30.7345,16918,0
+IVOG.US,D,20120813,000000,30.6975,30.743,30.4655,30.66,16650,0
+IVOG.US,D,20120814,000000,30.8505,30.8505,30.6465,30.693,19424,0
+IVOG.US,D,20120815,000000,30.638,30.864,30.638,30.864,9798,0
+IVOG.US,D,20120816,000000,31.0715,31.1275,31.0715,31.1275,2302,0
+IVOG.US,D,20120817,000000,31.1645,31.308,31.137,31.294,11740,0
+IVOG.US,D,20120820,000000,31.28,31.294,31.067,31.137,17782,0
+IVOG.US,D,20120821,000000,31.3955,31.446,31.1695,31.262,16828,0
+IVOG.US,D,20120822,000000,31.1885,31.257,31.0765,31.257,32780,0
+IVOG.US,D,20120823,000000,31.1465,31.197,31.008,31.0765,8132,0
+IVOG.US,D,20120824,000000,30.9745,31.192,30.9745,31.1325,7674,0
+IVOG.US,D,20120827,000000,31.1645,31.2665,31.1465,31.1465,13022,0
+IVOG.US,D,20120828,000000,31.2245,31.2845,31.1005,31.2385,11570,0
+IVOG.US,D,20120829,000000,31.2295,31.322,31.2295,31.322,2566,0
+IVOG.US,D,20120830,000000,31.15,31.15,31.0395,31.0395,5574,0
+IVOG.US,D,20120831,000000,31.1275,31.234,30.9375,31.234,10378,0
+IVOG.US,D,20120904,000000,31.262,31.585,31.0905,31.5715,10184,0
+IVOG.US,D,20120905,000000,31.6045,31.6135,31.502,31.52,14934,0
+IVOG.US,D,20120906,000000,31.844,32.136,31.84,32.103,16664,0
+IVOG.US,D,20120907,000000,32.029,32.325,32.0065,32.2795,19364,0
+IVOG.US,D,20120910,000000,32.2645,32.284,32.131,32.1495,19256,0
+IVOG.US,D,20120911,000000,32.136,32.1775,32.099,32.131,14272,0
+IVOG.US,D,20120912,000000,32.1955,32.1955,32.117,32.191,7046,0
+IVOG.US,D,20120913,000000,32.303,32.538,32.1075,32.4595,17582,0
+IVOG.US,D,20120914,000000,32.9035,32.922,32.7215,32.7695,23658,0
+IVOG.US,D,20120917,000000,32.696,32.696,32.487,32.5145,13624,0
+IVOG.US,D,20120918,000000,32.409,32.409,32.2885,32.3345,7824,0
+IVOG.US,D,20120919,000000,32.431,32.436,32.2695,32.418,17040,0
+IVOG.US,D,20120920,000000,32.2235,32.2235,32.071,32.1685,4606,0
+IVOG.US,D,20120921,000000,32.358,32.3805,32.2145,32.2745,19740,0
+IVOG.US,D,20120924,000000,32.0565,32.136,32.029,32.076,9134,0
+IVOG.US,D,20120925,000000,32.255,32.255,31.659,31.659,15862,0
+IVOG.US,D,20120926,000000,31.59,31.641,31.377,31.41,15514,0
+IVOG.US,D,20120927,000000,31.4795,31.7845,31.4795,31.7845,43882,0
+IVOG.US,D,20120928,000000,31.659,31.826,31.5615,31.766,8008,0
+IVOG.US,D,20121001,000000,31.872,31.891,31.441,31.475,21384,0
+IVOG.US,D,20121002,000000,31.669,31.687,31.5575,31.5615,36360,0
+IVOG.US,D,20121003,000000,31.77,31.77,31.659,31.678,18704,0
+IVOG.US,D,20121004,000000,31.757,31.8485,31.6135,31.84,14976,0
+IVOG.US,D,20121005,000000,32.029,32.0945,31.8165,31.8165,7376,0
+IVOG.US,D,20121008,000000,31.757,31.835,31.678,31.7285,29238,0
+IVOG.US,D,20121009,000000,31.678,31.706,31.3865,31.4835,9176,0
+IVOG.US,D,20121010,000000,31.3305,31.377,31.206,31.22,13766,0
+IVOG.US,D,20121011,000000,31.678,31.678,31.326,31.4,27744,0
+IVOG.US,D,20121012,000000,31.4235,31.4235,31.1885,31.197,6182,0
+IVOG.US,D,20121015,000000,31.2715,31.4145,31.234,31.4145,22312,0
+IVOG.US,D,20121016,000000,31.576,31.8125,31.576,31.8125,13828,0
+IVOG.US,D,20121017,000000,31.826,32.0385,31.775,32.0385,28336,0
+IVOG.US,D,20121018,000000,31.9045,32.0015,31.766,31.858,6786,0
+IVOG.US,D,20121019,000000,31.8485,31.8485,31.4505,31.475,6684,0
+IVOG.US,D,20121022,000000,31.433,31.4555,31.2105,31.349,14642,0
+IVOG.US,D,20121023,000000,30.942,31.28,30.9155,31.2295,13546,0
+IVOG.US,D,20121024,000000,31.3635,31.3635,31.1225,31.1225,4918,0
+IVOG.US,D,20121025,000000,31.3355,31.3685,30.9835,31.1185,35368,0
+IVOG.US,D,20121026,000000,31.1735,31.1735,30.933,31.1275,10798,0
+IVOG.US,D,20121031,000000,31.1885,31.322,31.1835,31.313,18562,0
+IVOG.US,D,20121101,000000,31.313,32.117,31.313,32.117,9232,0
+IVOG.US,D,20121102,000000,32.2,32.2,31.7615,31.7615,16850,0
+IVOG.US,D,20121105,000000,31.618,31.8165,31.595,31.775,29900,0
+IVOG.US,D,20121106,000000,32.0385,32.1075,31.918,32.103,8874,0
+IVOG.US,D,20121107,000000,31.7105,31.7885,31.4285,31.4795,16304,0
+IVOG.US,D,20121108,000000,31.4555,31.475,31.0955,31.0955,17782,0
+IVOG.US,D,20121109,000000,30.947,31.3305,30.9375,31.1595,15150,0
+IVOG.US,D,20121112,000000,31.206,31.234,31.0815,31.1225,10374,0
+IVOG.US,D,20121113,000000,31.1325,31.2155,31.0955,31.0955,5908,0
+IVOG.US,D,20121114,000000,31.1465,31.1465,30.5635,30.5635,9350,0
+IVOG.US,D,20121115,000000,30.5305,30.5965,30.3365,30.4995,30412,0
+IVOG.US,D,20121116,000000,30.397,30.554,30.3925,30.554,8434,0
+IVOG.US,D,20121119,000000,31.017,31.308,31.017,31.308,10582,0
+IVOG.US,D,20121120,000000,31.2755,31.41,31.2425,31.3735,37422,0
+IVOG.US,D,20121121,000000,31.4795,31.52,31.3955,31.52,9126,0
+IVOG.US,D,20121123,000000,31.669,31.669,31.6545,31.659,1824,0
+IVOG.US,D,20121126,000000,31.793,31.9135,31.669,31.766,22162,0
+IVOG.US,D,20121127,000000,31.8485,31.9135,31.7795,31.7845,16782,0
+IVOG.US,D,20121128,000000,31.645,31.9045,31.645,31.9045,6904,0
+IVOG.US,D,20121129,000000,32.2235,32.2375,32.0385,32.233,33782,0
+IVOG.US,D,20121130,000000,32.284,32.284,32.0945,32.14,17714,0
+IVOG.US,D,20121203,000000,32.358,32.404,32.0335,32.085,12036,0
+IVOG.US,D,20121204,000000,32.0385,32.131,31.918,32.076,8280,0
+IVOG.US,D,20121205,000000,32.14,32.1815,32.08,32.1075,4966,0
+IVOG.US,D,20121206,000000,32.1685,32.2375,32.076,32.1635,14770,0
+IVOG.US,D,20121207,000000,32.251,32.2745,32.09,32.1775,10824,0
+IVOG.US,D,20121210,000000,32.219,32.372,32.1815,32.311,37084,0
+IVOG.US,D,20121211,000000,32.5185,32.5615,32.4685,32.4685,7422,0
+IVOG.US,D,20121212,000000,32.5615,32.589,32.389,32.404,18394,0
+IVOG.US,D,20121213,000000,32.4685,32.5015,32.1495,32.2,25490,0
+IVOG.US,D,20121214,000000,32.1495,32.2375,32.08,32.08,8234,0
+IVOG.US,D,20121217,000000,32.1775,32.348,32.1775,32.3435,8980,0
+IVOG.US,D,20121218,000000,32.376,32.7925,32.372,32.783,14140,0
+IVOG.US,D,20121219,000000,32.7645,32.8425,32.718,32.718,16490,0
+IVOG.US,D,20121220,000000,32.8105,32.885,32.6715,32.866,26452,0
+IVOG.US,D,20121221,000000,32.5065,32.7215,32.399,32.6305,25178,0
+IVOG.US,D,20121224,000000,32.358,32.3625,32.303,32.3435,33162,0
+IVOG.US,D,20121226,000000,32.431,32.431,32.0335,32.0335,28976,0
+IVOG.US,D,20121227,000000,32.02,32.14,31.738,32.024,53264,0
+IVOG.US,D,20121228,000000,32.1585,32.1585,31.821,31.821,71914,0
+IVOG.US,D,20121231,000000,31.7885,32.389,31.7615,32.3435,57806,0
+IVOG.US,D,20130102,000000,33.31,33.4855,32.926,33.25,94522,0
+IVOG.US,D,20130103,000000,33.3465,33.4625,33.1945,33.1945,51228,0
+IVOG.US,D,20130104,000000,33.3755,33.5325,33.259,33.4855,122964,0
+IVOG.US,D,20130107,000000,33.3795,33.453,33.3055,33.412,72918,0
+IVOG.US,D,20130108,000000,33.3605,33.4205,33.2775,33.3755,28000,0
+IVOG.US,D,20130109,000000,33.4855,33.634,33.4855,33.606,17624,0
+IVOG.US,D,20130110,000000,33.8235,33.8235,33.4905,33.6195,15418,0
+IVOG.US,D,20130111,000000,33.6805,33.6805,33.4905,33.6195,41844,0
+IVOG.US,D,20130114,000000,33.588,33.7405,33.588,33.611,17864,0
+IVOG.US,D,20130115,000000,33.5135,33.8045,33.504,33.7725,44262,0
+IVOG.US,D,20130116,000000,33.7405,33.796,33.6615,33.7535,19160,0
+IVOG.US,D,20130117,000000,33.893,34.0455,33.832,33.99,27610,0
+IVOG.US,D,20130118,000000,34.0085,34.036,33.87,34.0265,21376,0
+IVOG.US,D,20130122,000000,34.0405,34.2395,33.995,34.2395,56128,0
+IVOG.US,D,20130123,000000,34.2345,34.36,34.2255,34.3045,44552,0
+IVOG.US,D,20130124,000000,34.3505,34.637,34.3505,34.4845,27714,0
+IVOG.US,D,20130125,000000,34.674,34.8265,34.59,34.8265,54658,0
+IVOG.US,D,20130128,000000,34.938,34.938,34.646,34.753,50956,0
+IVOG.US,D,20130129,000000,34.7245,34.743,34.581,34.734,20950,0
+IVOG.US,D,20130130,000000,34.7895,34.7895,34.4565,34.476,45108,0
+IVOG.US,D,20130131,000000,34.526,34.7115,34.476,34.6505,24052,0
+IVOG.US,D,20130201,000000,34.8775,35.0115,34.8125,34.9235,57032,0
+IVOG.US,D,20130204,000000,34.7765,34.905,34.554,34.615,45786,0
+IVOG.US,D,20130205,000000,34.8125,34.9425,34.7895,34.8825,30482,0
+IVOG.US,D,20130206,000000,34.8315,35.0355,34.7895,34.9755,27854,0
+IVOG.US,D,20130207,000000,34.9805,34.997,34.679,34.8455,48960,0
+IVOG.US,D,20130208,000000,34.9505,35.155,34.863,35.067,18618,0
+IVOG.US,D,20130211,000000,35.086,35.109,34.9705,34.997,17300,0
+IVOG.US,D,20130212,000000,35.0525,35.174,35.0115,35.1175,31244,0
+IVOG.US,D,20130213,000000,35.1315,35.2105,34.9885,35.021,23034,0
+IVOG.US,D,20130214,000000,35.1175,35.2285,35.109,35.1965,9700,0
+IVOG.US,D,20130215,000000,35.252,35.294,35.122,35.164,19884,0
+IVOG.US,D,20130219,000000,35.201,35.33,35.183,35.3205,24958,0
+IVOG.US,D,20130220,000000,35.3205,35.3205,34.6975,34.6975,25800,0
+IVOG.US,D,20130221,000000,34.6185,34.6185,34.152,34.341,23264,0
+IVOG.US,D,20130222,000000,34.539,34.61,34.429,34.6,17756,0
+IVOG.US,D,20130225,000000,34.785,34.785,34.1475,34.1475,9070,0
+IVOG.US,D,20130226,000000,34.1225,34.253,33.9615,34.248,9426,0
+IVOG.US,D,20130227,000000,34.2075,34.8825,34.2075,34.8455,17926,0
+IVOG.US,D,20130228,000000,34.7385,34.9555,34.7115,34.7115,18712,0
+IVOG.US,D,20130301,000000,34.5735,34.688,34.248,34.615,40482,0
+IVOG.US,D,20130304,000000,34.6,34.7895,34.522,34.7895,67932,0
+IVOG.US,D,20130305,000000,35.0715,35.33,35.0715,35.294,30086,0
+IVOG.US,D,20130306,000000,35.4325,35.5025,35.33,35.3915,25826,0
+IVOG.US,D,20130307,000000,35.4555,35.469,35.33,35.4275,10376,0
+IVOG.US,D,20130308,000000,35.6125,35.691,35.367,35.691,16914,0
+IVOG.US,D,20130311,000000,35.571,35.682,35.571,35.617,22950,0
+IVOG.US,D,20130312,000000,35.6265,35.6775,35.5335,35.553,13452,0
+IVOG.US,D,20130313,000000,35.6865,35.812,35.6125,35.7745,13624,0
+IVOG.US,D,20130314,000000,35.881,35.9825,35.881,35.9595,45104,0
+IVOG.US,D,20130315,000000,35.9045,35.9455,35.788,35.862,10056,0
+IVOG.US,D,20130318,000000,35.5665,35.8855,35.5575,35.7325,21310,0
+IVOG.US,D,20130319,000000,35.839,35.89,35.3445,35.562,29934,0
+IVOG.US,D,20130320,000000,35.849,36.098,35.834,36.043,16894,0
+IVOG.US,D,20130321,000000,35.909,36.001,35.6685,35.7375,17720,0
+IVOG.US,D,20130322,000000,35.8715,35.9045,35.8075,35.844,20158,0
+IVOG.US,D,20130325,000000,36.015,36.0895,35.6265,35.7285,36032,0
+IVOG.US,D,20130326,000000,35.922,35.9595,35.812,35.881,25742,0
+IVOG.US,D,20130327,000000,35.784,36.0335,35.659,36.006,14700,0
+IVOG.US,D,20130328,000000,35.9545,36.3155,35.9545,36.269,19828,0
+IVOG.US,D,20130401,000000,36.3065,36.3065,35.834,35.8995,12800,0
+IVOG.US,D,20130402,000000,36.0935,36.1125,35.7055,35.7055,19132,0
+IVOG.US,D,20130403,000000,35.8025,35.8025,35.1135,35.2105,38820,0
+IVOG.US,D,20130404,000000,35.2105,35.409,35.2105,35.409,17008,0
+IVOG.US,D,20130405,000000,34.8725,35.279,34.7715,35.2195,30042,0
+IVOG.US,D,20130408,000000,35.3865,35.5895,35.3035,35.5895,34646,0
+IVOG.US,D,20130409,000000,35.7285,35.7415,35.5025,35.664,22828,0
+IVOG.US,D,20130410,000000,35.77,36.1725,35.77,36.1725,23034,0
+IVOG.US,D,20130411,000000,36.1725,36.454,36.153,36.2835,23252,0
+IVOG.US,D,20130412,000000,36.1855,36.269,36.0565,36.2365,20026,0
+IVOG.US,D,20130415,000000,36.061,36.061,35.067,35.141,14180,0
+IVOG.US,D,20130416,000000,35.4225,35.6355,35.2195,35.6355,84000,0
+IVOG.US,D,20130417,000000,35.0955,35.372,34.8125,35.0815,26426,0
+IVOG.US,D,20130418,000000,35.122,35.1505,34.6975,34.753,27964,0
+IVOG.US,D,20130419,000000,35.238,35.5025,35.1785,35.493,13324,0
+IVOG.US,D,20130422,000000,35.571,35.6865,35.2705,35.6495,18808,0
+IVOG.US,D,20130423,000000,35.867,36.1125,35.867,35.9645,26462,0
+IVOG.US,D,20130424,000000,36.0565,36.158,35.914,36.08,7016,0
+IVOG.US,D,20130425,000000,36.2925,36.528,36.2365,36.371,17802,0
+IVOG.US,D,20130426,000000,36.3385,36.376,36.1025,36.232,43150,0
+IVOG.US,D,20130429,000000,36.357,36.5005,36.357,36.4405,25158,0
+IVOG.US,D,20130430,000000,36.4035,36.565,36.3435,36.565,13870,0
+IVOG.US,D,20130501,000000,36.612,36.612,36.066,36.066,28506,0
+IVOG.US,D,20130502,000000,36.269,36.473,36.1775,36.4315,62824,0
+IVOG.US,D,20130503,000000,36.704,37.1065,36.704,36.963,19364,0
+IVOG.US,D,20130506,000000,36.9395,37.181,36.93,37.176,26064,0
+IVOG.US,D,20130507,000000,37.2405,37.49,37.176,37.49,29308,0
+IVOG.US,D,20130508,000000,37.407,37.5965,37.407,37.505,36170,0
+IVOG.US,D,20130509,000000,37.638,37.744,37.55,37.61,9974,0
+IVOG.US,D,20130510,000000,37.679,37.865,37.679,37.865,6800,0
+IVOG.US,D,20130513,000000,37.8325,37.8965,37.689,37.8365,19326,0
+IVOG.US,D,20130514,000000,37.8695,38.2525,37.8695,38.2525,18064,0
+IVOG.US,D,20130515,000000,38.244,38.4845,38.22,38.4055,19376,0
+IVOG.US,D,20130516,000000,38.3965,38.4795,38.193,38.197,16392,0
+IVOG.US,D,20130517,000000,38.3635,38.5915,38.327,38.5915,24226,0
+IVOG.US,D,20130520,000000,38.516,38.693,38.516,38.5395,16862,0
+IVOG.US,D,20130521,000000,38.5575,38.7105,38.498,38.6415,16878,0
+IVOG.US,D,20130522,000000,38.702,38.7985,37.874,37.874,21904,0
+IVOG.US,D,20130523,000000,37.505,37.8965,37.366,37.841,37646,0
+IVOG.US,D,20130524,000000,37.5085,37.721,37.4625,37.7035,46614,0
+IVOG.US,D,20130528,000000,38.2945,38.3545,37.9115,38.031,14866,0
+IVOG.US,D,20130529,000000,37.786,37.786,37.4855,37.6615,28882,0
+IVOG.US,D,20130530,000000,37.7255,37.957,37.7255,37.9205,11216,0
+IVOG.US,D,20130531,000000,37.782,38.0215,37.546,37.546,14672,0
+IVOG.US,D,20130603,000000,37.5965,37.5965,37.018,37.351,26216,0
+IVOG.US,D,20130604,000000,37.3745,37.4245,36.9395,37.1245,16166,0
+IVOG.US,D,20130605,000000,37.037,37.079,36.5515,36.5515,37500,0
+IVOG.US,D,20130606,000000,36.597,36.93,36.528,36.93,19848,0
+IVOG.US,D,20130607,000000,37.2725,37.4205,36.9955,37.379,24338,0
+IVOG.US,D,20130610,000000,37.505,37.55,37.2675,37.332,9208,0
+IVOG.US,D,20130611,000000,37.351,37.351,36.76,36.9445,37674,0
+IVOG.US,D,20130612,000000,37.208,37.208,36.528,36.5745,15934,0
+IVOG.US,D,20130613,000000,36.602,37.25,36.505,37.25,22046,0
+IVOG.US,D,20130614,000000,37.181,37.2915,37.013,37.069,11196,0
+IVOG.US,D,20130617,000000,37.3835,37.3835,37.157,37.1715,5680,0
+IVOG.US,D,20130618,000000,37.282,37.684,37.282,37.6055,10796,0
+IVOG.US,D,20130619,000000,37.592,37.643,37.1065,37.1065,19544,0
+IVOG.US,D,20130620,000000,36.695,36.695,35.987,36.0195,121834,0
+IVOG.US,D,20130621,000000,36.0845,36.1625,35.5755,35.8765,161124,0
+IVOG.US,D,20130624,000000,35.5155,35.7745,35.192,35.483,31194,0
+IVOG.US,D,20130625,000000,35.8155,35.987,35.5995,35.9045,29264,0
+IVOG.US,D,20130626,000000,36.454,36.454,36.0935,36.2365,44432,0
+IVOG.US,D,20130627,000000,36.3985,36.731,36.3985,36.685,17206,0
+IVOG.US,D,20130628,000000,36.6385,36.815,36.4875,36.5935,29994,0
+IVOG.US,D,20130701,000000,36.7915,37.2315,36.7915,36.9545,22762,0
+IVOG.US,D,20130702,000000,37.069,37.208,36.7735,36.875,25736,0
+IVOG.US,D,20130703,000000,36.7915,36.9815,36.76,36.9815,21504,0
+IVOG.US,D,20130705,000000,37.356,37.4535,36.963,37.4535,13646,0
+IVOG.US,D,20130708,000000,37.657,37.7255,37.5,37.541,34220,0
+IVOG.US,D,20130709,000000,37.828,37.934,37.588,37.9015,33728,0
+IVOG.US,D,20130710,000000,37.916,37.9425,37.712,37.865,25698,0
+IVOG.US,D,20130711,000000,38.3685,38.4795,38.286,38.4655,32586,0
+IVOG.US,D,20130712,000000,38.4605,38.632,38.4605,38.5535,61120,0
+IVOG.US,D,20130715,000000,38.729,38.7525,38.5535,38.637,17302,0
+IVOG.US,D,20130716,000000,38.7245,38.7245,38.3455,38.3825,40372,0
+IVOG.US,D,20130717,000000,38.5865,38.6085,38.521,38.5355,8256,0
+IVOG.US,D,20130718,000000,38.6045,38.886,38.6,38.7935,21944,0
+IVOG.US,D,20130719,000000,38.8085,38.961,38.7935,38.9055,17362,0
+IVOG.US,D,20130722,000000,39.0585,39.09,38.942,39.0485,10710,0
+IVOG.US,D,20130723,000000,39.238,39.238,39.0435,39.085,38408,0
+IVOG.US,D,20130724,000000,39.2795,39.2795,38.7245,38.729,93476,0
+IVOG.US,D,20130725,000000,38.7105,38.7575,38.577,38.7575,82128,0
+IVOG.US,D,20130726,000000,38.6085,38.6465,38.494,38.6225,23724,0
+IVOG.US,D,20130729,000000,38.562,38.618,38.443,38.47,25244,0
+IVOG.US,D,20130730,000000,38.688,38.7985,38.6,38.6735,11444,0
+IVOG.US,D,20130731,000000,38.826,39.105,38.7935,39.095,8964,0
+IVOG.US,D,20130801,000000,39.2605,39.7935,39.2605,39.7745,23010,0
+IVOG.US,D,20130802,000000,39.533,39.608,39.483,39.5935,16114,0
+IVOG.US,D,20130805,000000,39.567,39.585,39.483,39.562,20618,0
+IVOG.US,D,20130806,000000,39.474,39.511,39.117,39.169,24514,0
+IVOG.US,D,20130807,000000,39.0665,39.122,38.7755,38.8395,65476,0
+IVOG.US,D,20130808,000000,39.016,39.109,38.886,39.0485,34124,0
+IVOG.US,D,20130809,000000,39.0585,39.159,39.0585,39.071,7884,0
+IVOG.US,D,20130812,000000,38.859,39.289,38.8445,39.21,28654,0
+IVOG.US,D,20130813,000000,39.289,39.289,38.9185,39.205,12636,0
+IVOG.US,D,20130814,000000,39.105,39.105,38.8395,38.8675,28830,0
+IVOG.US,D,20130815,000000,38.655,38.655,38.04,38.124,26360,0
+IVOG.US,D,20130816,000000,38.0035,38.299,37.9755,38.0955,27646,0
+IVOG.US,D,20130819,000000,37.9665,38.0815,37.8135,37.8135,29134,0
+IVOG.US,D,20130820,000000,37.841,38.3225,37.841,38.262,21660,0
+IVOG.US,D,20130821,000000,38.105,38.378,37.916,38.0165,16166,0
+IVOG.US,D,20130822,000000,38.1005,38.4235,38.0955,38.4015,3206,0
+IVOG.US,D,20130823,000000,38.5445,38.5445,38.3035,38.433,4080,0
+IVOG.US,D,20130826,000000,38.5305,38.6415,38.378,38.4185,64968,0
+IVOG.US,D,20130827,000000,38.0955,38.1195,37.6475,37.6615,24196,0
+IVOG.US,D,20130828,000000,37.5965,37.8965,37.5965,37.73,11596,0
+IVOG.US,D,20130829,000000,37.6475,38.142,37.6475,38.031,3094,0
+IVOG.US,D,20130830,000000,37.999,37.999,37.412,37.4165,14770,0
+IVOG.US,D,20130903,000000,37.9425,38.0585,37.152,37.4535,16476,0
+IVOG.US,D,20130904,000000,37.526,37.929,37.3925,37.9205,8184,0
+IVOG.US,D,20130905,000000,38.0265,38.137,38.0265,38.031,6820,0
+IVOG.US,D,20130906,000000,38.2715,38.3405,37.8965,38.23,32818,0
+IVOG.US,D,20130909,000000,38.299,38.7475,38.248,38.729,12606,0
+IVOG.US,D,20130910,000000,39.0485,39.113,38.914,39.1,54458,0
+IVOG.US,D,20130911,000000,39.1965,39.1965,38.9835,39.122,10444,0
+IVOG.US,D,20130912,000000,39.289,39.2975,39.016,39.1,22570,0
+IVOG.US,D,20130913,000000,39.21,39.21,38.9885,39.095,15220,0
+IVOG.US,D,20130916,000000,39.5805,39.6585,39.3165,39.3305,16042,0
+IVOG.US,D,20130917,000000,39.358,39.6165,39.358,39.6165,4348,0
+IVOG.US,D,20130918,000000,39.5895,40.0985,39.3855,40.052,23712,0
+IVOG.US,D,20130919,000000,40.186,40.2,39.9785,40.014,20168,0
+IVOG.US,D,20130920,000000,40.0935,40.0935,39.7,39.7645,10736,0
+IVOG.US,D,20130923,000000,39.641,39.641,39.2655,39.45,42704,0
+IVOG.US,D,20130924,000000,39.3305,39.6585,39.3215,39.469,15962,0
+IVOG.US,D,20130925,000000,39.567,39.7275,39.3775,39.455,42374,0
+IVOG.US,D,20130926,000000,39.645,39.7745,39.645,39.6495,8182,0
+IVOG.US,D,20130927,000000,39.557,39.672,39.5015,39.608,8398,0
+IVOG.US,D,20130930,000000,39.2605,39.692,39.155,39.557,38442,0
+IVOG.US,D,20131001,000000,39.516,40.2605,39.516,40.1905,24842,0
+IVOG.US,D,20131002,000000,40.01,40.1485,39.789,40.038,37004,0
+IVOG.US,D,20131003,000000,39.9635,39.9635,39.4785,39.784,18302,0
+IVOG.US,D,20131004,000000,39.8015,40.0935,39.7645,40.005,11226,0
+IVOG.US,D,20131007,000000,39.672,39.844,39.547,39.547,29662,0
+IVOG.US,D,20131008,000000,39.547,39.567,38.8815,38.8815,35078,0
+IVOG.US,D,20131009,000000,38.7935,38.9005,38.567,38.891,18276,0
+IVOG.US,D,20131010,000000,39.2795,39.6495,39.21,39.641,19746,0
+IVOG.US,D,20131011,000000,39.567,39.9405,39.567,39.9175,19660,0
+IVOG.US,D,20131014,000000,39.8345,40.186,39.737,40.186,20332,0
+IVOG.US,D,20131015,000000,40.074,40.1665,39.6585,39.7645,68050,0
+IVOG.US,D,20131016,000000,40.1035,40.2605,40.1035,40.246,43090,0
+IVOG.US,D,20131017,000000,40.1345,40.588,40.1205,40.56,61504,0
+IVOG.US,D,20131018,000000,40.809,40.9855,40.6665,40.981,21742,0
+IVOG.US,D,20131021,000000,41.0785,41.0785,40.884,40.926,25286,0
+IVOG.US,D,20131022,000000,41.2035,41.318,40.9725,41.157,39278,0
+IVOG.US,D,20131023,000000,40.99,41.009,40.689,40.865,50604,0
+IVOG.US,D,20131024,000000,41.0135,41.055,40.861,41.0455,21126,0
+IVOG.US,D,20131025,000000,40.9995,41.064,40.833,40.981,26772,0
+IVOG.US,D,20131028,000000,41.11,41.11,40.7965,40.9625,44418,0
+IVOG.US,D,20131029,000000,40.995,41.1655,40.88,41.1655,34126,0
+IVOG.US,D,20131030,000000,41.2865,41.2865,40.754,40.875,21868,0
+IVOG.US,D,20131031,000000,40.953,41.1655,40.754,40.99,15786,0
+IVOG.US,D,20131101,000000,40.93,41.115,40.689,40.9675,33096,0
+IVOG.US,D,20131104,000000,41.055,41.2445,40.995,41.2445,18032,0
+IVOG.US,D,20131105,000000,41.1475,41.1525,40.9165,41.0595,28536,0
+IVOG.US,D,20131106,000000,41.2715,41.2715,40.875,40.907,36560,0
+IVOG.US,D,20131107,000000,41.004,41.004,40.144,40.158,37638,0
+IVOG.US,D,20131108,000000,40.338,40.745,40.3015,40.689,10294,0
+IVOG.US,D,20131111,000000,40.7635,40.939,40.7175,40.9115,34460,0
+IVOG.US,D,20131112,000000,40.865,40.875,40.689,40.875,14754,0
+IVOG.US,D,20131113,000000,40.7175,41.2255,40.7175,41.2255,16950,0
+IVOG.US,D,20131114,000000,41.384,41.5035,41.323,41.4995,18246,0
+IVOG.US,D,20131115,000000,41.5775,41.6705,41.4855,41.661,44982,0
+IVOG.US,D,20131118,000000,41.693,41.7815,41.2815,41.332,66276,0
+IVOG.US,D,20131119,000000,41.401,41.425,40.981,41.055,33344,0
+IVOG.US,D,20131120,000000,41.1525,41.216,40.8425,40.889,8014,0
+IVOG.US,D,20131121,000000,41.1525,41.508,41.1525,41.4755,66280,0
+IVOG.US,D,20131122,000000,41.5775,41.6285,41.462,41.5865,69280,0
+IVOG.US,D,20131125,000000,41.7075,41.7075,41.4345,41.4995,19080,0
+IVOG.US,D,20131126,000000,41.4995,41.698,41.4995,41.596,14356,0
+IVOG.US,D,20131127,000000,41.688,41.73,41.5685,41.693,41768,0
+IVOG.US,D,20131129,000000,41.7435,41.7435,41.517,41.517,56054,0
+IVOG.US,D,20131202,000000,41.517,41.8875,41.337,41.4805,82416,0
+IVOG.US,D,20131203,000000,41.4395,41.512,41.2205,41.318,12544,0
+IVOG.US,D,20131204,000000,41.2255,41.457,40.921,41.301,23718,0
+IVOG.US,D,20131205,000000,41.24,41.355,41.1335,41.337,6738,0
+IVOG.US,D,20131206,000000,41.698,41.7335,41.522,41.6285,31846,0
+IVOG.US,D,20131209,000000,41.7815,41.8595,41.6705,41.7205,33626,0
+IVOG.US,D,20131210,000000,41.7535,41.8595,41.624,41.6465,18688,0
+IVOG.US,D,20131211,000000,41.712,41.712,40.934,40.99,24080,0
+IVOG.US,D,20131212,000000,40.865,41.0925,40.814,40.953,14506,0
+IVOG.US,D,20131213,000000,41.009,41.2715,40.9625,41.1195,33982,0
+IVOG.US,D,20131216,000000,41.379,41.508,41.346,41.508,12770,0
+IVOG.US,D,20131217,000000,41.42,41.5035,41.263,41.4945,7926,0
+IVOG.US,D,20131218,000000,41.5635,42.003,41.3085,41.9945,8602,0
+IVOG.US,D,20131219,000000,41.952,41.952,41.619,41.6785,15528,0
+IVOG.US,D,20131220,000000,41.7245,42.1805,41.7245,42.1295,7820,0
+IVOG.US,D,20131223,000000,42.385,42.4735,42.343,42.4735,39720,0
+IVOG.US,D,20131224,000000,42.618,42.641,42.5625,42.6,14314,0
+IVOG.US,D,20131226,000000,42.8555,42.8555,42.6655,42.6655,24676,0
+IVOG.US,D,20131227,000000,42.7525,42.832,42.618,42.6605,57676,0
+IVOG.US,D,20131230,000000,42.6785,42.786,42.641,42.725,48978,0
+IVOG.US,D,20131231,000000,42.8885,42.957,42.795,42.8975,31760,0
+IVOG.US,D,20140102,000000,42.818,42.832,42.2925,42.4645,61906,0
+IVOG.US,D,20140103,000000,42.5855,42.6925,42.46,42.595,30012,0
+IVOG.US,D,20140106,000000,42.823,42.823,42.2735,42.2735,80238,0
+IVOG.US,D,20140107,000000,42.32,42.6735,42.32,42.6605,25378,0
+IVOG.US,D,20140108,000000,42.656,42.786,42.4975,42.734,55284,0
+IVOG.US,D,20140109,000000,42.9205,42.9485,42.5855,42.7815,36504,0
+IVOG.US,D,20140110,000000,42.8935,43.0505,42.846,43.0505,33240,0
+IVOG.US,D,20140113,000000,43.0135,43.037,42.307,42.4045,57660,0
+IVOG.US,D,20140114,000000,42.627,42.982,42.511,42.967,20978,0
+IVOG.US,D,20140115,000000,43.0465,43.191,43.0465,43.191,26772,0
+IVOG.US,D,20140116,000000,43.153,43.1865,43.0555,43.121,35120,0
+IVOG.US,D,20140117,000000,43.139,43.1435,42.957,42.957,18138,0
+IVOG.US,D,20140121,000000,43.256,43.256,42.8505,43.0605,54338,0
+IVOG.US,D,20140122,000000,43.079,43.3865,43.079,43.3815,27750,0
+IVOG.US,D,20140123,000000,43.1865,43.2135,42.777,42.977,142030,0
+IVOG.US,D,20140124,000000,42.7625,42.7675,41.8035,41.8365,89910,0
+IVOG.US,D,20140127,000000,41.897,41.897,41.0075,41.3285,70028,0
+IVOG.US,D,20140128,000000,41.3145,41.7755,41.3145,41.7425,22702,0
+IVOG.US,D,20140129,000000,41.3755,41.6815,41.287,41.3095,29012,0
+IVOG.US,D,20140130,000000,41.6775,42.0545,41.6775,41.9905,27058,0
+IVOG.US,D,20140131,000000,41.897,42.0365,41.4215,41.7855,25912,0
+IVOG.US,D,20140203,000000,41.7245,41.733,40.1835,40.1835,69734,0
+IVOG.US,D,20140204,000000,40.3695,40.7935,40.2585,40.742,26486,0
+IVOG.US,D,20140205,000000,40.439,40.714,40.1055,40.621,44196,0
+IVOG.US,D,20140206,000000,40.863,41.2595,40.863,41.25,53842,0
+IVOG.US,D,20140207,000000,41.5145,41.771,41.356,41.7475,24496,0
+IVOG.US,D,20140210,000000,41.6865,41.8455,41.576,41.808,144396,0
+IVOG.US,D,20140211,000000,41.9145,42.3295,41.8405,42.297,22556,0
+IVOG.US,D,20140212,000000,42.46,42.656,42.39,42.656,50474,0
+IVOG.US,D,20140213,000000,42.2595,42.991,42.2595,42.9395,40722,0
+IVOG.US,D,20140214,000000,42.8885,43.0465,42.832,43.028,18702,0
+IVOG.US,D,20140218,000000,43.139,43.359,43.07,43.3395,22278,0
+IVOG.US,D,20140219,000000,43.2695,43.409,42.982,43,18200,0
+IVOG.US,D,20140220,000000,43.102,43.409,42.977,43.3965,31502,0
+IVOG.US,D,20140221,000000,43.4015,43.5445,43.303,43.3865,26946,0
+IVOG.US,D,20140224,000000,43.4935,43.9305,43.4935,43.6795,28260,0
+IVOG.US,D,20140225,000000,43.712,43.875,43.4935,43.4985,23886,0
+IVOG.US,D,20140226,000000,43.647,43.973,43.647,43.726,14834,0
+IVOG.US,D,20140227,000000,43.703,43.917,43.623,43.917,17370,0
+IVOG.US,D,20140228,000000,43.9445,44.2895,43.801,44.0055,29022,0
+IVOG.US,D,20140303,000000,43.6845,43.9035,43.489,43.6745,29516,0
+IVOG.US,D,20140304,000000,44.242,44.578,44.2195,44.578,35158,0
+IVOG.US,D,20140305,000000,44.578,44.578,44.354,44.3635,37384,0
+IVOG.US,D,20140306,000000,44.5175,44.578,44.3965,44.424,26334,0
+IVOG.US,D,20140307,000000,44.6665,44.6665,44.2935,44.401,25300,0
+IVOG.US,D,20140310,000000,44.447,44.447,44.0525,44.187,28450,0
+IVOG.US,D,20140311,000000,44.317,44.5035,43.773,43.842,45528,0
+IVOG.US,D,20140312,000000,43.698,43.949,43.4695,43.8885,52426,0
+IVOG.US,D,20140313,000000,44.1315,44.4385,43.2465,43.3715,46656,0
+IVOG.US,D,20140314,000000,43.307,43.67,43.307,43.479,35230,0
+IVOG.US,D,20140317,000000,43.8275,44.1315,43.764,43.875,45266,0
+IVOG.US,D,20140318,000000,43.987,44.3635,43.978,44.3445,35110,0
+IVOG.US,D,20140319,000000,44.298,44.3685,43.917,44.0425,8060,0
+IVOG.US,D,20140320,000000,43.978,44.196,43.8275,44.1735,14022,0
+IVOG.US,D,20140321,000000,44.4385,44.447,43.978,44.0615,17828,0
+IVOG.US,D,20140324,000000,44.2565,44.285,43.284,43.6005,23164,0
+IVOG.US,D,20140325,000000,43.837,43.917,43.5115,43.614,10514,0
+IVOG.US,D,20140326,000000,43.9075,43.9075,43.004,43.004,28570,0
+IVOG.US,D,20140327,000000,42.982,43.0505,42.739,42.902,22970,0
+IVOG.US,D,20140328,000000,42.944,43.4605,42.944,43.0975,24308,0
+IVOG.US,D,20140331,000000,43.409,43.842,43.3965,43.8055,40358,0
+IVOG.US,D,20140401,000000,43.954,44.234,43.8885,44.2145,18434,0
+IVOG.US,D,20140402,000000,44.4195,44.429,44.303,44.424,24058,0
+IVOG.US,D,20140403,000000,44.462,44.536,43.9685,44.099,39426,0
+IVOG.US,D,20140404,000000,44.3925,44.443,43.1675,43.2935,23266,0
+IVOG.US,D,20140407,000000,43.2135,43.2135,42.167,42.4045,53226,0
+IVOG.US,D,20140408,000000,42.39,42.632,42.0785,42.4925,14114,0
+IVOG.US,D,20140409,000000,42.795,43.1435,42.595,43.0975,25788,0
+IVOG.US,D,20140410,000000,43.1725,43.1725,41.897,42.008,33136,0
+IVOG.US,D,20140411,000000,41.8455,42.017,41.3945,41.4915,47638,0
+IVOG.US,D,20140414,000000,41.8215,42.488,41.5375,41.561,19686,0
+IVOG.US,D,20140415,000000,41.6815,41.966,41.082,41.8455,26090,0
+IVOG.US,D,20140416,000000,42.1335,42.372,42.0545,42.372,48920,0
+IVOG.US,D,20140417,000000,42.4785,42.656,42.297,42.6225,21204,0
+IVOG.US,D,20140421,000000,42.641,42.748,42.53,42.716,32748,0
+IVOG.US,D,20140422,000000,42.8695,43.153,42.823,43.07,19908,0
+IVOG.US,D,20140423,000000,43.153,43.153,42.8935,42.8935,17698,0
+IVOG.US,D,20140424,000000,43.1725,43.1725,42.5575,42.8695,18454,0
+IVOG.US,D,20140425,000000,42.6655,42.7725,42.241,42.2685,55030,0
+IVOG.US,D,20140428,000000,42.5155,42.525,41.6645,42.022,37648,0
+IVOG.US,D,20140429,000000,42.2735,42.4085,42.106,42.297,36574,0
+IVOG.US,D,20140430,000000,42.2225,42.525,42.0645,42.525,20604,0
+IVOG.US,D,20140501,000000,42.5815,42.967,42.4645,42.59,21460,0
+IVOG.US,D,20140502,000000,42.632,43.0925,42.632,42.786,9994,0
+IVOG.US,D,20140505,000000,42.641,42.879,42.3295,42.8135,18048,0
+IVOG.US,D,20140506,000000,42.688,42.8085,42.413,42.441,22274,0
+IVOG.US,D,20140507,000000,42.6045,42.6045,41.9525,42.525,14006,0
+IVOG.US,D,20140508,000000,42.3295,42.8695,42.251,42.283,9932,0
+IVOG.US,D,20140509,000000,42.1715,42.358,42.0125,42.358,8674,0
+IVOG.US,D,20140512,000000,42.6365,43.1625,42.6365,43.1625,16410,0
+IVOG.US,D,20140513,000000,43.0655,43.2135,42.8935,42.907,11710,0
+IVOG.US,D,20140514,000000,42.8695,42.8695,42.488,42.525,26610,0
+IVOG.US,D,20140515,000000,42.3335,42.3335,41.655,42.1475,31044,0
+IVOG.US,D,20140516,000000,42.046,42.3765,42.0265,42.358,10646,0
+IVOG.US,D,20140519,000000,42.343,42.748,42.246,42.6925,8116,0
+IVOG.US,D,20140520,000000,42.6045,42.6045,42.101,42.297,16668,0
+IVOG.US,D,20140521,000000,42.446,42.646,42.413,42.595,10882,0
+IVOG.US,D,20140522,000000,42.725,43.004,42.725,42.962,10996,0
+IVOG.US,D,20140523,000000,42.911,43.1955,42.911,43.191,4576,0
+IVOG.US,D,20140527,000000,43.307,43.521,43.307,43.4475,35206,0
+IVOG.US,D,20140528,000000,43.4605,43.4605,43.1625,43.3255,13502,0
+IVOG.US,D,20140529,000000,43.4695,43.503,43.33,43.4475,13750,0
+IVOG.US,D,20140530,000000,43.531,43.531,43.2425,43.321,17744,0
+IVOG.US,D,20140602,000000,43.303,43.456,43.079,43.456,22364,0
+IVOG.US,D,20140603,000000,43.489,43.489,43.2465,43.409,11360,0
+IVOG.US,D,20140604,000000,43.367,43.577,43.367,43.563,16402,0
+IVOG.US,D,20140605,000000,43.67,44.066,43.563,43.982,28674,0
+IVOG.US,D,20140606,000000,44.075,44.383,44.075,44.3365,16872,0
+IVOG.US,D,20140609,000000,44.388,44.6755,44.285,44.5125,29900,0
+IVOG.US,D,20140610,000000,44.4195,44.4195,44.201,44.298,15252,0
+IVOG.US,D,20140611,000000,44.1215,44.234,44.024,44.2095,5970,0
+IVOG.US,D,20140612,000000,44.094,44.2755,43.954,43.954,13868,0
+IVOG.US,D,20140613,000000,44.0705,44.094,43.973,44.024,7620,0
+IVOG.US,D,20140616,000000,43.9915,44.1355,43.847,44.0425,41280,0
+IVOG.US,D,20140617,000000,44.4665,44.6565,44.3635,44.4755,12486,0
+IVOG.US,D,20140618,000000,44.452,44.583,44.3125,44.583,19486,0
+IVOG.US,D,20140619,000000,44.7595,44.7595,44.4755,44.602,47304,0
+IVOG.US,D,20140620,000000,44.7595,44.8025,44.671,44.7685,18482,0
+IVOG.US,D,20140623,000000,44.819,44.913,44.6665,44.7405,34582,0
+IVOG.US,D,20140624,000000,44.783,44.932,44.378,44.388,10908,0
+IVOG.US,D,20140625,000000,44.583,44.6945,44.4665,44.6805,11376,0
+IVOG.US,D,20140626,000000,44.7925,44.7925,44.3925,44.629,24260,0
+IVOG.US,D,20140627,000000,44.602,44.862,44.602,44.7875,29980,0
+IVOG.US,D,20140630,000000,44.7975,45.0715,44.7925,45.0715,56972,0
+IVOG.US,D,20140701,000000,45.4255,45.7375,45.379,45.579,20102,0
+IVOG.US,D,20140702,000000,45.532,45.532,45.165,45.1785,15898,0
+IVOG.US,D,20140703,000000,45.416,45.4905,45.3455,45.4905,11020,0
+IVOG.US,D,20140707,000000,45.4855,45.4855,44.988,44.9975,17314,0
+IVOG.US,D,20140708,000000,45.034,45.0715,44.4095,44.5685,18370,0
+IVOG.US,D,20140709,000000,44.6945,44.7635,44.578,44.727,24000,0
+IVOG.US,D,20140710,000000,43.926,44.4385,43.857,44.3445,25858,0
+IVOG.US,D,20140711,000000,44.2665,44.3735,44.1585,44.2375,31316,0
+IVOG.US,D,20140714,000000,44.639,44.652,44.462,44.4945,20644,0
+IVOG.US,D,20140715,000000,44.578,44.578,44.2565,44.2935,15234,0
+IVOG.US,D,20140716,000000,44.3495,44.3965,44.089,44.2715,26618,0
+IVOG.US,D,20140717,000000,44.1265,44.2805,43.7075,43.796,9412,0
+IVOG.US,D,20140718,000000,43.842,44.303,43.842,44.298,11028,0
+IVOG.US,D,20140721,000000,44.196,44.2095,44.0375,44.1495,14680,0
+IVOG.US,D,20140722,000000,44.3365,44.5735,44.3365,44.447,29166,0
+IVOG.US,D,20140723,000000,44.452,44.471,44.2565,44.3685,11864,0
+IVOG.US,D,20140724,000000,44.5175,44.6195,44.4805,44.5405,8524,0
+IVOG.US,D,20140725,000000,44.2665,44.434,44.2145,44.2245,24508,0
+IVOG.US,D,20140728,000000,44.2715,44.3735,43.959,44.108,21334,0
+IVOG.US,D,20140729,000000,44.2615,44.3495,43.949,43.949,11074,0
+IVOG.US,D,20140730,000000,44.183,44.2375,43.8985,44.094,13842,0
+IVOG.US,D,20140731,000000,43.642,43.7165,43.139,43.191,28846,0
+IVOG.US,D,20140801,000000,42.9865,43.191,42.6225,42.957,52188,0
+IVOG.US,D,20140804,000000,43.182,43.303,42.865,43.303,27274,0
+IVOG.US,D,20140805,000000,43.223,43.3715,42.8975,43.0835,17864,0
+IVOG.US,D,20140806,000000,43.0835,43.3255,42.828,43.1305,9058,0
+IVOG.US,D,20140807,000000,43.33,43.354,42.828,42.8505,12384,0
+IVOG.US,D,20140808,000000,43.0505,43.367,42.9255,43.367,16608,0
+IVOG.US,D,20140811,000000,43.587,43.773,43.5535,43.633,12050,0
+IVOG.US,D,20140812,000000,43.652,43.652,43.228,43.279,5064,0
+IVOG.US,D,20140813,000000,43.3965,43.6935,43.3965,43.6885,18054,0
+IVOG.US,D,20140814,000000,43.815,43.9035,43.731,43.884,14178,0
+IVOG.US,D,20140815,000000,44.1315,44.1315,43.633,43.875,19264,0
+IVOG.US,D,20140818,000000,44.2565,44.447,44.1585,44.443,28454,0
+IVOG.US,D,20140819,000000,44.624,44.6855,44.5975,44.6805,22078,0
+IVOG.US,D,20140820,000000,44.629,44.829,44.578,44.8105,20350,0
+IVOG.US,D,20140821,000000,44.904,44.9225,44.624,44.885,11762,0
+IVOG.US,D,20140822,000000,44.7595,44.983,44.7315,44.983,9876,0
+IVOG.US,D,20140825,000000,45.1925,45.1925,44.9405,45.062,10904,0
+IVOG.US,D,20140826,000000,45.1225,45.2385,45.0755,45.16,35872,0
+IVOG.US,D,20140827,000000,45.2205,45.2205,45.029,45.0665,9700,0
+IVOG.US,D,20140828,000000,44.8535,45.029,44.727,44.988,13586,0
+IVOG.US,D,20140829,000000,45.169,45.253,45.002,45.2385,3856,0
+IVOG.US,D,20140902,000000,45.458,45.551,45.263,45.4295,12088,0
+IVOG.US,D,20140903,000000,45.6205,45.728,45.2765,45.3405,9278,0
+IVOG.US,D,20140904,000000,45.518,45.518,45.113,45.113,12804,0
+IVOG.US,D,20140905,000000,45.0665,45.3365,44.983,45.3365,8344,0
+IVOG.US,D,20140908,000000,45.2435,45.463,45.2205,45.388,10378,0
+IVOG.US,D,20140909,000000,45.4535,45.4535,45.015,45.015,14974,0
+IVOG.US,D,20140910,000000,45.0665,45.169,44.8995,45.155,10602,0
+IVOG.US,D,20140911,000000,45.132,45.35,44.904,45.3405,6382,0
+IVOG.US,D,20140912,000000,45.37,45.37,44.885,44.988,17558,0
+IVOG.US,D,20140915,000000,45.1045,45.1045,44.634,44.755,15310,0
+IVOG.US,D,20140916,000000,44.6995,45.095,44.6615,45.058,14698,0
+IVOG.US,D,20140917,000000,45.062,45.1835,44.9925,45.1,7932,0
+IVOG.US,D,20140918,000000,45.155,45.258,45.1455,45.1925,16250,0
+IVOG.US,D,20140919,000000,45.4535,45.4535,44.8385,44.955,11976,0
+IVOG.US,D,20140922,000000,44.806,44.8715,44.2375,44.3125,20724,0
+IVOG.US,D,20140923,000000,44.1685,44.3925,43.9915,43.9915,8204,0
+IVOG.US,D,20140924,000000,43.954,44.2375,43.922,44.2195,13348,0
+IVOG.US,D,20140925,000000,44.0015,44.084,43.5445,43.6655,34374,0
+IVOG.US,D,20140926,000000,43.6935,44.0055,43.647,43.9305,18056,0
+IVOG.US,D,20140929,000000,43.5675,43.959,43.5395,43.9355,9392,0
+IVOG.US,D,20140930,000000,44.0055,44.0055,43.516,43.516,15904,0
+IVOG.US,D,20141001,000000,43.4605,43.4695,42.828,42.9305,62774,0
+IVOG.US,D,20141002,000000,42.8505,43.1305,42.39,43.023,36370,0
+IVOG.US,D,20141003,000000,43.321,43.4605,43.177,43.3815,23276,0
+IVOG.US,D,20141006,000000,43.516,43.5585,43.2005,43.2465,9754,0
+IVOG.US,D,20141007,000000,42.957,43.07,42.5815,42.5815,32838,0
+IVOG.US,D,20141008,000000,42.534,43.0835,42.3155,43.07,16974,0
+IVOG.US,D,20141009,000000,42.9305,42.9535,42.0595,42.0735,22066,0
+IVOG.US,D,20141010,000000,42.0735,42.0735,41.2115,41.2115,42602,0
+IVOG.US,D,20141013,000000,41.2115,41.366,40.556,40.5655,63552,0
+IVOG.US,D,20141014,000000,40.8305,41.356,40.7325,40.8865,17432,0
+IVOG.US,D,20141015,000000,40.5005,41.1985,40.0395,40.9415,54274,0
+IVOG.US,D,20141016,000000,40.523,41.524,40.3095,41.524,28518,0
+IVOG.US,D,20141017,000000,41.9805,42.0545,41.571,41.7065,26094,0
+IVOG.US,D,20141020,000000,41.7015,42.1805,41.7015,42.162,20308,0
+IVOG.US,D,20141021,000000,42.53,43.2085,42.441,43.1865,22164,0
+IVOG.US,D,20141022,000000,43.2605,43.33,42.725,42.725,36668,0
+IVOG.US,D,20141023,000000,43.228,43.628,43.1305,43.3765,21618,0
+IVOG.US,D,20141024,000000,43.4695,43.5445,43.2185,43.5445,11202,0
+IVOG.US,D,20141027,000000,44.2715,45.388,43.177,43.465,11658,0
+IVOG.US,D,20141028,000000,43.759,44.3365,43.6935,44.3315,26012,0
+IVOG.US,D,20141029,000000,44.298,44.4895,44.024,44.2665,34090,0
+IVOG.US,D,20141030,000000,44.2615,44.471,43.926,44.2715,16514,0
+IVOG.US,D,20141031,000000,44.778,44.8665,44.5975,44.8145,16992,0
+IVOG.US,D,20141103,000000,45.132,45.216,44.932,45.011,28710,0
+IVOG.US,D,20141104,000000,44.7975,44.936,44.6665,44.778,8902,0
+IVOG.US,D,20141105,000000,45.211,45.211,44.824,44.862,31694,0
+IVOG.US,D,20141106,000000,45.0755,45.323,45.0755,45.323,17888,0
+IVOG.US,D,20141107,000000,45.281,45.3975,45.1975,45.281,13846,0
+IVOG.US,D,20141110,000000,45.402,45.56,45.3975,45.4675,20676,0
+IVOG.US,D,20141111,000000,45.476,45.6155,45.4725,45.537,37906,0
+IVOG.US,D,20141112,000000,45.3405,45.6955,45.3365,45.653,9556,0
+IVOG.US,D,20141113,000000,45.7135,45.755,45.4065,45.495,12830,0
+IVOG.US,D,20141114,000000,45.4385,45.6625,45.4385,45.537,29428,0
+IVOG.US,D,20141117,000000,45.518,45.518,45.3835,45.3975,10562,0
+IVOG.US,D,20141118,000000,45.4255,45.793,45.4255,45.6255,33694,0
+IVOG.US,D,20141119,000000,45.388,45.686,45.285,45.514,12748,0
+IVOG.US,D,20141120,000000,45.3835,45.723,45.3135,45.7135,15412,0
+IVOG.US,D,20141121,000000,46.2155,46.314,45.932,45.932,17030,0
+IVOG.US,D,20141124,000000,46.0765,46.2765,46.0765,46.2765,343134,0
+IVOG.US,D,20141125,000000,46.4915,46.4915,46.212,46.2815,7082,0
+IVOG.US,D,20141126,000000,46.25,46.3935,46.25,46.309,18276,0
+IVOG.US,D,20141128,000000,46.235,46.25,45.8725,45.877,11832,0
+IVOG.US,D,20141201,000000,45.7695,45.951,45.3275,45.3275,13210,0
+IVOG.US,D,20141202,000000,45.258,45.5885,45.258,45.5275,8798,0
+IVOG.US,D,20141203,000000,45.5,45.946,45.5,45.9235,13396,0
+IVOG.US,D,20141204,000000,45.8905,45.8905,45.686,45.798,15032,0
+IVOG.US,D,20141205,000000,45.9935,46.0395,45.882,45.97,13592,0
+IVOG.US,D,20141208,000000,46.035,46.184,45.4385,45.5835,20390,0
+IVOG.US,D,20141209,000000,45.202,45.806,45.1,45.806,13550,0
+IVOG.US,D,20141210,000000,45.798,45.798,44.904,44.904,12594,0
+IVOG.US,D,20141211,000000,45.434,45.546,45.137,45.2295,18000,0
+IVOG.US,D,20141212,000000,44.824,44.9925,44.5975,44.639,36144,0
+IVOG.US,D,20141215,000000,44.722,44.8715,44.14,44.354,75322,0
+IVOG.US,D,20141216,000000,44.234,44.7685,44.0145,44.242,20158,0
+IVOG.US,D,20141217,000000,44.14,45.1835,44.14,45.155,36606,0
+IVOG.US,D,20141218,000000,45.998,45.998,45.532,45.7505,23940,0
+IVOG.US,D,20141219,000000,46.128,46.184,45.8155,46.0675,34000,0
+IVOG.US,D,20141222,000000,46.2375,46.2655,46.097,46.2655,22396,0
+IVOG.US,D,20141223,000000,46.444,46.5285,46.2425,46.2845,19574,0
+IVOG.US,D,20141224,000000,46.388,46.5755,46.388,46.5425,10270,0
+IVOG.US,D,20141226,000000,46.674,46.7255,46.6455,46.6555,16306,0
+IVOG.US,D,20141229,000000,46.6785,46.8145,46.594,46.74,66182,0
+IVOG.US,D,20141230,000000,46.6975,46.763,46.5565,46.5615,24400,0
+IVOG.US,D,20141231,000000,46.674,46.838,46.097,46.097,20010,0
+IVOG.US,D,20150102,000000,46.275,46.3925,45.745,46.0645,52328,0
+IVOG.US,D,20150105,000000,45.928,45.928,45.4815,45.571,53150,0
+IVOG.US,D,20150106,000000,45.684,45.684,44.923,45.153,38236,0
+IVOG.US,D,20150107,000000,45.407,45.6885,45.2845,45.66,28136,0
+IVOG.US,D,20150108,000000,46.1295,46.4485,46.0255,46.4155,10892,0
+IVOG.US,D,20150109,000000,46.5045,46.5045,46.134,46.191,53940,0
+IVOG.US,D,20150112,000000,46.317,46.383,45.979,46.0455,39482,0
+IVOG.US,D,20150113,000000,46.4585,46.782,45.702,45.9985,23698,0
+IVOG.US,D,20150114,000000,45.608,45.9135,45.519,45.9135,24408,0
+IVOG.US,D,20150115,000000,46.0405,46.139,45.5055,45.5055,20042,0
+IVOG.US,D,20150116,000000,45.5995,46.1015,45.3975,46.1015,49492,0
+IVOG.US,D,20150120,000000,46.312,46.312,45.7115,46.0545,49876,0
+IVOG.US,D,20150121,000000,45.89,46.2655,45.89,46.209,13724,0
+IVOG.US,D,20150122,000000,46.594,47.0865,46.2375,47.0495,38914,0
+IVOG.US,D,20150123,000000,47.12,47.2005,46.96,46.96,23458,0
+IVOG.US,D,20150126,000000,46.862,47.4515,46.862,47.4515,24546,0
+IVOG.US,D,20150127,000000,46.9415,47.2995,46.777,47.1335,29614,0
+IVOG.US,D,20150128,000000,47.3615,47.3615,46.594,46.665,20412,0
+IVOG.US,D,20150129,000000,46.627,47.0495,46.5095,47.03,28054,0
+IVOG.US,D,20150130,000000,46.843,46.843,46.2845,46.2845,20924,0
+IVOG.US,D,20150202,000000,46.3035,46.519,45.8245,46.4955,18990,0
+IVOG.US,D,20150203,000000,46.6085,47.2285,46.6085,47.2285,26656,0
+IVOG.US,D,20150204,000000,47.0585,47.3895,47.054,47.1335,18902,0
+IVOG.US,D,20150205,000000,47.4225,47.5225,47.3615,47.503,17152,0
+IVOG.US,D,20150206,000000,47.527,47.6505,47.0965,47.1475,18268,0
+IVOG.US,D,20150209,000000,47.176,47.186,46.9085,46.9885,30710,0
+IVOG.US,D,20150210,000000,47.1335,47.4415,46.927,47.418,13132,0
+IVOG.US,D,20150211,000000,47.418,47.471,47.2285,47.4275,19754,0
+IVOG.US,D,20150212,000000,47.717,47.908,47.527,47.861,21664,0
+IVOG.US,D,20150213,000000,47.9565,48.067,47.8225,48.067,9710,0
+IVOG.US,D,20150217,000000,48.0045,48.241,47.976,48.043,48306,0
+IVOG.US,D,20150218,000000,48.086,48.3475,47.981,48.3475,18548,0
+IVOG.US,D,20150219,000000,48.2945,48.333,48.2165,48.2315,16854,0
+IVOG.US,D,20150220,000000,48.256,48.678,48.0185,48.6185,31886,0
+IVOG.US,D,20150223,000000,48.663,48.663,48.4925,48.595,30594,0
+IVOG.US,D,20150224,000000,48.7605,48.7605,48.536,48.668,43514,0
+IVOG.US,D,20150225,000000,48.6235,48.795,48.58,48.585,23412,0
+IVOG.US,D,20150226,000000,48.6235,48.697,48.4395,48.546,10172,0
+IVOG.US,D,20150227,000000,48.6185,48.6335,48.3915,48.3915,77292,0
+IVOG.US,D,20150302,000000,48.483,48.863,48.483,48.863,85662,0
+IVOG.US,D,20150303,000000,48.5265,48.868,48.415,48.6,26422,0
+IVOG.US,D,20150304,000000,48.5505,48.5505,48.2315,48.3815,17050,0
+IVOG.US,D,20150305,000000,48.575,48.585,48.3815,48.517,14488,0
+IVOG.US,D,20150306,000000,48.6485,48.6485,47.832,47.861,47946,0
+IVOG.US,D,20150309,000000,48.067,48.2125,48.0045,48.1635,37926,0
+IVOG.US,D,20150310,000000,47.775,47.8705,47.617,47.617,58814,0
+IVOG.US,D,20150311,000000,47.641,48.304,47.589,47.9955,13212,0
+IVOG.US,D,20150312,000000,48.309,48.6285,48.198,48.6045,31110,0
+IVOG.US,D,20150313,000000,48.159,48.333,48.048,48.2895,17686,0
+IVOG.US,D,20150316,000000,48.868,48.995,48.5655,48.9605,24720,0
+IVOG.US,D,20150317,000000,48.8435,49.083,48.8285,48.99,35802,0
+IVOG.US,D,20150318,000000,48.9065,49.557,48.878,49.527,49224,0
+IVOG.US,D,20150319,000000,49.507,49.562,49.3535,49.532,22588,0
+IVOG.US,D,20150320,000000,49.6265,50.065,49.6265,50.01,256566,0
+IVOG.US,D,20150323,000000,49.975,50.025,49.85,49.85,112304,0
+IVOG.US,D,20150324,000000,49.835,49.85,49.6215,49.6215,33884,0
+IVOG.US,D,20150325,000000,49.845,49.845,48.7655,48.7655,46456,0
+IVOG.US,D,20150326,000000,48.4735,48.8485,48.3865,48.7165,32820,0
+IVOG.US,D,20150327,000000,48.7505,49.0335,48.595,49.0095,21950,0
+IVOG.US,D,20150330,000000,49.2895,49.746,49.2895,49.701,41554,0
+IVOG.US,D,20150331,000000,49.562,49.6665,49.413,49.4525,23366,0
+IVOG.US,D,20150401,000000,49.0975,49.527,48.99,49.1315,34736,0
+IVOG.US,D,20150402,000000,49.2995,49.532,49.156,49.4775,14488,0
+IVOG.US,D,20150406,000000,49.329,49.805,49.28,49.711,35802,0
+IVOG.US,D,20150407,000000,49.746,49.77,49.3985,49.3985,20992,0
+IVOG.US,D,20150408,000000,49.309,49.726,49.309,49.706,194556,0
+IVOG.US,D,20150409,000000,49.746,49.845,49.349,49.577,17250,0
+IVOG.US,D,20150410,000000,49.805,49.845,49.6815,49.775,50506,0
+IVOG.US,D,20150413,000000,49.805,49.875,49.557,49.562,41554,0
+IVOG.US,D,20150414,000000,49.532,49.6515,49.255,49.532,16836,0
+IVOG.US,D,20150415,000000,49.6965,49.79,49.6665,49.741,84764,0
+IVOG.US,D,20150416,000000,49.6315,49.6915,49.3885,49.577,48552,0
+IVOG.US,D,20150417,000000,48.9165,49.334,48.8435,49.0535,37074,0
+IVOG.US,D,20150420,000000,49.22,49.517,49.22,49.4575,21814,0
+IVOG.US,D,20150421,000000,49.6915,49.6915,49.557,49.6115,16740,0
+IVOG.US,D,20150422,000000,49.736,49.736,49.532,49.6815,22456,0
+IVOG.US,D,20150423,000000,49.6815,50.025,49.6815,50,11720,0
+IVOG.US,D,20150424,000000,49.795,50.14,49.755,49.785,18140,0
+IVOG.US,D,20150427,000000,49.815,49.85,49.25,49.26,35376,0
+IVOG.US,D,20150428,000000,49.25,49.3985,48.8435,49.329,17050,0
+IVOG.US,D,20150429,000000,49.1165,49.186,48.7315,49.0145,12570,0
+IVOG.US,D,20150430,000000,48.6925,48.8235,48.2025,48.266,20454,0
+IVOG.US,D,20150501,000000,48.4295,48.8925,48.4295,48.8095,20884,0
+IVOG.US,D,20150504,000000,49.0435,49.186,49,49.0235,18538,0
+IVOG.US,D,20150505,000000,49.078,49.078,48.2845,48.3715,24292,0
+IVOG.US,D,20150506,000000,48.58,48.58,48.13,48.333,17750,0
+IVOG.US,D,20150507,000000,48.502,48.7755,48.415,48.6825,9816,0
+IVOG.US,D,20150508,000000,49.225,49.349,49.0975,49.156,16198,0
+IVOG.US,D,20150511,000000,49.1315,49.255,49.0145,49.0435,14274,0
+IVOG.US,D,20150512,000000,48.6825,48.873,48.449,48.873,8472,0
+IVOG.US,D,20150513,000000,48.9315,49.0585,48.8975,48.8975,6818,0
+IVOG.US,D,20150514,000000,49.186,49.4675,49.0925,49.4425,14062,0
+IVOG.US,D,20150515,000000,49.6565,49.6565,49.4425,49.4775,11258,0
+IVOG.US,D,20150518,000000,49.6065,49.955,49.557,49.955,25778,0
+IVOG.US,D,20150519,000000,49.925,50.145,49.88,49.935,18966,0
+IVOG.US,D,20150520,000000,49.875,50.065,49.855,49.92,12998,0
+IVOG.US,D,20150521,000000,49.815,50.025,49.8,49.975,11936,0
+IVOG.US,D,20150522,000000,50.005,50.025,49.87,49.98,17900,0
+IVOG.US,D,20150526,000000,49.925,49.925,49.329,49.4675,29590,0
+IVOG.US,D,20150527,000000,49.587,49.885,49.567,49.855,32390,0
+IVOG.US,D,20150528,000000,49.6965,49.855,49.6665,49.706,6786,0
+IVOG.US,D,20150529,000000,49.91,49.91,49.3785,49.527,38784,0
+IVOG.US,D,20150601,000000,49.775,49.805,49.403,49.78,12202,0
+IVOG.US,D,20150602,000000,49.3685,49.736,49.3535,49.6015,16754,0
+IVOG.US,D,20150603,000000,49.746,49.96,49.746,49.845,8522,0
+IVOG.US,D,20150604,000000,49.731,49.731,49.3735,49.3885,7670,0
+IVOG.US,D,20150605,000000,49.225,49.552,49.225,49.4725,17476,0
+IVOG.US,D,20150608,000000,49.592,49.592,49.2055,49.25,12570,0
+IVOG.US,D,20150609,000000,49.1465,49.161,48.9365,49.0435,80104,0
+IVOG.US,D,20150610,000000,49.176,49.6215,49.176,49.507,13302,0
+IVOG.US,D,20150611,000000,49.706,49.8,49.6665,49.8,24810,0
+IVOG.US,D,20150612,000000,49.765,49.785,49.6165,49.6715,10230,0
+IVOG.US,D,20150615,000000,49.403,49.4475,49.083,49.3985,25146,0
+IVOG.US,D,20150616,000000,49.4575,49.775,49.4525,49.746,6178,0
+IVOG.US,D,20150617,000000,49.915,49.915,49.6415,49.785,7670,0
+IVOG.US,D,20150618,000000,49.88,50.355,49.88,50.31,27490,0
+IVOG.US,D,20150619,000000,50.395,50.395,50.175,50.26,11296,0
+IVOG.US,D,20150622,000000,50.52,50.52,50.325,50.38,17476,0
+IVOG.US,D,20150623,000000,50.53,50.53,50.315,50.36,25142,0
+IVOG.US,D,20150624,000000,50.315,50.315,49.835,49.84,14916,0
+IVOG.US,D,20150625,000000,50.115,50.115,49.6865,49.805,29194,0
+IVOG.US,D,20150626,000000,49.88,49.925,49.6965,49.855,5966,0
+IVOG.US,D,20150629,000000,49.597,49.746,48.8185,48.8185,35802,0
+IVOG.US,D,20150630,000000,49.28,49.28,48.941,49.078,24700,0
+IVOG.US,D,20150701,000000,49.5015,49.5015,49.196,49.334,29406,0
+IVOG.US,D,20150702,000000,49.517,49.517,49.1215,49.27,23866,0
+IVOG.US,D,20150706,000000,48.8435,49.309,48.8435,49.1465,20240,0
+IVOG.US,D,20150707,000000,49.245,49.403,48.6875,49.3985,20454,0
+IVOG.US,D,20150708,000000,49.102,49.102,48.6435,48.7755,28982,0
+IVOG.US,D,20150709,000000,49.2895,49.2895,48.8095,48.863,17050,0
+IVOG.US,D,20150710,000000,49.349,49.562,49.28,49.4525,22376,0
+IVOG.US,D,20150713,000000,49.75,49.92,49.75,49.895,13212,0
+IVOG.US,D,20150714,000000,49.955,50.14,49.955,50.14,7298,0
+IVOG.US,D,20150715,000000,50.145,50.145,49.84,49.84,17740,0
+IVOG.US,D,20150716,000000,50.265,50.265,50.025,50.135,30044,0
+IVOG.US,D,20150717,000000,50.135,50.135,49.716,49.795,33242,0
+IVOG.US,D,20150720,000000,49.845,49.99,49.76,49.915,25784,0
+IVOG.US,D,20150721,000000,49.92,49.99,49.552,49.6465,32390,0
+IVOG.US,D,20150722,000000,49.567,49.84,49.567,49.78,18114,0
+IVOG.US,D,20150723,000000,50.02,50.02,49.4175,49.4625,31750,0
+IVOG.US,D,20150724,000000,49.532,49.562,48.995,49.1215,31750,0
+IVOG.US,D,20150727,000000,48.8095,48.9265,48.7265,48.7555,37926,0
+IVOG.US,D,20150728,000000,48.9315,49.265,48.79,49.225,12146,0
+IVOG.US,D,20150729,000000,49.4775,49.86,49.314,49.86,31750,0
+IVOG.US,D,20150730,000000,49.746,50.015,49.582,49.945,72240,0
+IVOG.US,D,20150731,000000,50.055,50.375,50.055,50.165,10868,0
+IVOG.US,D,20150803,000000,50.285,50.285,49.81,50.09,26516,0
+IVOG.US,D,20150804,000000,50.1,50.26,49.935,50.015,12570,0
+IVOG.US,D,20150805,000000,50.36,50.545,50.165,50.25,41980,0
+IVOG.US,D,20150806,000000,50.435,50.435,49.329,49.587,20168,0
+IVOG.US,D,20150807,000000,49.552,49.577,49.329,49.577,32602,0
+IVOG.US,D,20150810,000000,49.875,50.22,49.875,50.2,26634,0
+IVOG.US,D,20150811,000000,49.95,49.965,49.6165,49.785,19804,0
+IVOG.US,D,20150812,000000,49.4725,49.6165,48.9165,49.6165,43044,0
+IVOG.US,D,20150813,000000,49.78,49.9,49.6765,49.75,7884,0
+IVOG.US,D,20150814,000000,49.746,50.05,49.6715,50.04,13848,0
+IVOG.US,D,20150817,000000,50.04,50.46,49.785,50.455,16836,0
+IVOG.US,D,20150818,000000,50.525,50.525,50.29,50.355,26208,0
+IVOG.US,D,20150819,000000,49.995,50.16,49.6665,49.865,21736,0
+IVOG.US,D,20150820,000000,49.557,49.557,48.6875,48.6875,35162,0
+IVOG.US,D,20150821,000000,48.3965,48.415,47.4465,47.4465,110170,0
+IVOG.US,D,20150824,000000,46.9745,47.4275,32.7595,45.219,141294,0
+IVOG.US,D,20150825,000000,45.67,48.3965,45.1155,45.1155,85236,0
+IVOG.US,D,20150826,000000,46.3265,46.402,45.163,46.2985,47094,0
+IVOG.US,D,20150827,000000,46.792,47.4225,46.6455,47.2475,61370,0
+IVOG.US,D,20150828,000000,47.238,47.437,47.171,47.3805,25146,0
+IVOG.US,D,20150831,000000,47.2855,47.3945,46.857,46.857,25784,0
+IVOG.US,D,20150901,000000,46.402,46.402,45.519,45.6325,43686,0
+IVOG.US,D,20150902,000000,46.0775,46.359,45.7875,46.359,17476,0
+IVOG.US,D,20150903,000000,46.4955,46.9935,46.4955,46.594,23014,0
+IVOG.US,D,20150904,000000,46.167,46.379,45.946,46.073,24292,0
+IVOG.US,D,20150908,000000,46.6555,47.1525,46.6405,47.1525,14916,0
+IVOG.US,D,20150909,000000,47.575,47.584,46.665,46.665,20668,0
+IVOG.US,D,20150910,000000,46.7025,47.11,46.674,46.758,9372,0
+IVOG.US,D,20150911,000000,46.589,47.1575,46.589,47.1575,13422,0
+IVOG.US,D,20150914,000000,47.371,47.371,46.951,46.9935,21098,0
+IVOG.US,D,20150915,000000,47.2185,47.5555,46.9645,47.518,11508,0
+IVOG.US,D,20150916,000000,47.5605,47.8945,47.4275,47.8515,20240,0
+IVOG.US,D,20150917,000000,47.866,48.546,47.866,47.961,32174,0
+IVOG.US,D,20150918,000000,47.4465,47.75,47.2335,47.252,35162,0
+IVOG.US,D,20150921,000000,47.5505,47.943,47.475,47.4895,15770,0
+IVOG.US,D,20150922,000000,47.0915,47.12,46.674,46.932,22376,0
+IVOG.US,D,20150923,000000,47.0865,47.0865,46.768,46.852,28128,0
+IVOG.US,D,20150924,000000,46.5425,46.5425,46.106,46.491,17156,0
+IVOG.US,D,20150925,000000,46.711,46.862,46.218,46.388,13636,0
+IVOG.US,D,20150928,000000,46.218,46.218,44.9565,45.196,45474,0
+IVOG.US,D,20150929,000000,45.13,45.3405,44.844,44.942,33030,0
+IVOG.US,D,20150930,000000,45.421,45.6325,45.111,45.5955,12786,0
+IVOG.US,D,20151001,000000,45.665,45.67,45.0505,45.5055,31538,0
+IVOG.US,D,20151002,000000,45.0505,45.904,44.8625,45.904,19818,0
+IVOG.US,D,20151005,000000,46.35,46.9135,46.35,46.8945,21344,0
+IVOG.US,D,20151006,000000,46.8475,46.9085,46.3315,46.444,18114,0
+IVOG.US,D,20151007,000000,46.707,47.007,46.5615,47.007,11936,0
+IVOG.US,D,20151008,000000,46.9085,47.4225,46.9085,47.409,123382,0
+IVOG.US,D,20151009,000000,47.494,47.646,47.418,47.608,16622,0
+IVOG.US,D,20151012,000000,47.66,47.727,47.5555,47.727,19420,0
+IVOG.US,D,20151013,000000,47.471,47.832,47.166,47.166,10442,0
+IVOG.US,D,20151014,000000,47.2235,47.371,46.749,46.7535,9592,0
+IVOG.US,D,20151015,000000,46.8995,47.3945,46.777,47.3945,7884,0
+IVOG.US,D,20151016,000000,47.508,47.508,47.281,47.466,11296,0
+IVOG.US,D,20151019,000000,47.3515,47.866,47.3515,47.755,28968,0
+IVOG.US,D,20151020,000000,47.707,47.8465,47.6555,47.6695,10980,0
+IVOG.US,D,20151021,000000,47.727,47.7365,47.0965,47.124,11720,0
+IVOG.US,D,20151022,000000,47.385,47.4795,47.257,47.471,124660,0
+IVOG.US,D,20151023,000000,47.755,47.755,47.371,47.603,13636,0
+IVOG.US,D,20151026,000000,47.575,47.6645,47.456,47.646,26208,0
+IVOG.US,D,20151027,000000,47.513,47.603,47.0685,47.3565,26422,0
+IVOG.US,D,20151028,000000,47.4415,48.1685,47.3895,48.1685,40490,0
+IVOG.US,D,20151029,000000,47.9955,48.0285,47.856,47.9565,13422,0
+IVOG.US,D,20151030,000000,48.033,48.1635,47.923,48,15770,0
+IVOG.US,D,20151102,000000,48.086,48.6235,48.081,48.614,55368,0
+IVOG.US,D,20151103,000000,48.6335,48.6335,48.2995,48.59,23654,0
+IVOG.US,D,20151104,000000,48.6385,48.6385,48.343,48.3575,19970,0
+IVOG.US,D,20151105,000000,48.42,48.517,48.2025,48.517,13848,0
+IVOG.US,D,20151106,000000,48.502,48.502,48.106,48.323,43044,0
+IVOG.US,D,20151109,000000,48.2895,48.2895,47.66,48.0285,37812,0
+IVOG.US,D,20151110,000000,47.8225,48.1735,47.808,48.1735,15558,0
+IVOG.US,D,20151111,000000,48.328,48.328,48,48.0185,12786,0
+IVOG.US,D,20151112,000000,47.746,47.746,47.115,47.115,18114,0
+IVOG.US,D,20151113,000000,47.011,47.03,46.665,46.665,24934,0
+IVOG.US,D,20151116,000000,46.749,47.1575,46.594,47.1575,16410,0
+IVOG.US,D,20151117,000000,47.3615,47.527,47.115,47.124,20884,0
+IVOG.US,D,20151118,000000,47.2995,47.789,47.2135,47.789,15132,0
+IVOG.US,D,20151119,000000,47.8465,47.981,47.7415,47.803,16622,0
+IVOG.US,D,20151120,000000,47.9955,48.2845,47.9955,48.101,17686,0
+IVOG.US,D,20151123,000000,48.062,48.469,48.062,48.261,11508,0
+IVOG.US,D,20151124,000000,48.067,48.4975,47.961,48.4975,18114,0
+IVOG.US,D,20151125,000000,48.575,48.6925,48.483,48.6385,11936,0
+IVOG.US,D,20151127,000000,48.7505,48.941,48.678,48.8535,7884,0
+IVOG.US,D,20151130,000000,49.0335,49.0335,48.536,48.536,17050,0
+IVOG.US,D,20151201,000000,48.8435,48.9165,48.6875,48.9165,697162,0
+IVOG.US,D,20151202,000000,49.0285,49.0285,48.4445,48.517,97924,0
+IVOG.US,D,20151203,000000,48.7165,48.7165,47.404,47.575,62560,0
+IVOG.US,D,20151204,000000,47.6795,48.241,47.6745,48.241,55404,0
+IVOG.US,D,20151207,000000,48.2845,48.2845,47.732,47.913,27278,0
+IVOG.US,D,20151208,000000,47.589,47.78,47.4895,47.6935,14608,0
+IVOG.US,D,20151209,000000,47.508,47.8755,46.927,47.0495,40916,0
+IVOG.US,D,20151210,000000,47.0865,47.3755,46.979,47.115,29194,0
+IVOG.US,D,20151211,000000,46.636,46.857,46.369,46.4815,44108,0
+IVOG.US,D,20151214,000000,46.4725,46.6085,46.0645,46.317,30714,0
+IVOG.US,D,20151215,000000,46.5755,46.8715,46.5755,46.758,10230,0
+IVOG.US,D,20151216,000000,46.9645,47.4225,46.716,47.3285,20454,0
+IVOG.US,D,20151217,000000,47.466,47.466,46.793,46.793,20244,0
+IVOG.US,D,20151218,000000,46.598,46.598,46.157,46.157,26996,0
+IVOG.US,D,20151221,000000,46.5645,46.6075,46.1905,46.4315,57578,0
+IVOG.US,D,20151222,000000,46.612,46.9015,46.3755,46.835,52964,0
+IVOG.US,D,20151223,000000,47.029,47.2425,46.9585,47.2135,59900,0
+IVOG.US,D,20151224,000000,47.2665,47.432,47.101,47.2715,34006,0
+IVOG.US,D,20151228,000000,47.1335,47.418,46.9295,47.418,39202,0
+IVOG.US,D,20151229,000000,47.765,47.8415,47.5455,47.732,18846,0
+IVOG.US,D,20151230,000000,47.7845,47.7845,47.3895,47.3895,21772,0
+IVOG.US,D,20151231,000000,47.3285,47.4845,46.9245,46.9245,23712,0
+IVOG.US,D,20160104,000000,46.2425,46.2425,45.7535,46.086,83842,0
+IVOG.US,D,20160105,000000,46.2325,46.3515,46.048,46.2005,244776,0
+IVOG.US,D,20160106,000000,45.7585,45.9055,45.465,45.6785,92194,0
+IVOG.US,D,20160107,000000,45.014,45.224,44.578,44.578,59226,0
+IVOG.US,D,20160108,000000,44.834,44.8815,43.99,44.009,102424,0
+IVOG.US,D,20160111,000000,44.0945,44.16,43.4405,43.801,34024,0
+IVOG.US,D,20160112,000000,44.1465,44.241,43.6195,44.1515,39282,0
+IVOG.US,D,20160113,000000,44.2705,44.3075,42.9135,42.9235,55554,0
+IVOG.US,D,20160114,000000,43.061,43.615,42.5585,43.3675,43558,0
+IVOG.US,D,20160115,000000,42.3445,42.882,42.051,42.847,51450,0
+IVOG.US,D,20160119,000000,43.212,43.2555,42.52,42.7195,64328,0
+IVOG.US,D,20160120,000000,42.141,42.986,41.2245,42.624,60158,0
+IVOG.US,D,20160121,000000,42.5865,43.0035,42.331,42.5485,29058,0
+IVOG.US,D,20160122,000000,43.066,43.5825,43.066,43.5775,50504,0
+IVOG.US,D,20160125,000000,43.403,43.403,42.7145,42.743,27450,0
+IVOG.US,D,20160126,000000,42.9235,43.5395,42.9235,43.5395,24704,0
+IVOG.US,D,20160127,000000,43.403,43.568,42.7965,42.981,16034,0
+IVOG.US,D,20160128,000000,43.3165,43.3165,42.7145,42.824,20706,0
+IVOG.US,D,20160129,000000,43.037,44.2125,43.037,44.2035,36640,0
+IVOG.US,D,20160201,000000,43.9095,44.4365,43.824,44.2895,21498,0
+IVOG.US,D,20160202,000000,43.824,43.828,43.2555,43.3455,31112,0
+IVOG.US,D,20160203,000000,43.6635,43.687,42.66,43.403,24562,0
+IVOG.US,D,20160204,000000,43.265,43.668,43.2365,43.554,12102,0
+IVOG.US,D,20160205,000000,43.4545,43.4545,42.3975,42.4005,28608,0
+IVOG.US,D,20160208,000000,42.094,42.094,40.9555,41.4445,27930,0
+IVOG.US,D,20160209,000000,40.9795,41.7855,40.9605,41.487,63984,0
+IVOG.US,D,20160210,000000,41.7665,42.3415,41.7665,41.776,40718,0
+IVOG.US,D,20160211,000000,41.0645,41.513,40.991,41.2595,31730,0
+IVOG.US,D,20160212,000000,41.6335,42.007,41.444,42.007,32024,0
+IVOG.US,D,20160216,000000,42.4635,42.99,42.3975,42.9465,26562,0
+IVOG.US,D,20160217,000000,43.1745,43.686,43.1745,43.5875,19760,0
+IVOG.US,D,20160218,000000,43.5925,43.5925,43.151,43.284,16320,0
+IVOG.US,D,20160219,000000,43.1555,43.4545,43.1035,43.4455,21580,0
+IVOG.US,D,20160222,000000,43.828,44.062,43.828,43.967,26344,0
+IVOG.US,D,20160223,000000,43.8805,43.958,43.661,43.677,15784,0
+IVOG.US,D,20160224,000000,43.3455,44.0435,43.2215,43.99,15906,0
+IVOG.US,D,20160225,000000,44.1755,44.5405,44.1465,44.5405,9018,0
+IVOG.US,D,20160226,000000,44.7105,44.787,44.6205,44.7585,27360,0
+IVOG.US,D,20160229,000000,44.772,44.814,44.4265,44.4315,13256,0
+IVOG.US,D,20160301,000000,44.697,45.4785,44.697,45.4785,10554,0
+IVOG.US,D,20160302,000000,45.3705,45.6975,45.2945,45.6905,26944,0
+IVOG.US,D,20160303,000000,45.669,46.0525,45.5435,46.0345,25164,0
+IVOG.US,D,20160304,000000,46.072,46.3705,45.92,46.2375,57064,0
+IVOG.US,D,20160307,000000,46.076,46.318,45.9815,46.209,39466,0
+IVOG.US,D,20160308,000000,46.0285,46.0285,45.5165,45.536,19244,0
+IVOG.US,D,20160309,000000,45.792,45.792,45.4745,45.631,20654,0
+IVOG.US,D,20160310,000000,45.7255,45.92,45.043,45.4175,23318,0
+IVOG.US,D,20160311,000000,45.797,46.28,45.797,46.28,21582,0
+IVOG.US,D,20160314,000000,46.285,46.285,46.017,46.1905,17282,0
+IVOG.US,D,20160315,000000,46.0335,46.0335,45.7755,45.81,22910,0
+IVOG.US,D,20160316,000000,45.706,46.2275,45.659,46.1905,10672,0
+IVOG.US,D,20160317,000000,46.1855,46.5695,46.001,46.484,24906,0
+IVOG.US,D,20160318,000000,46.6695,46.897,46.4465,46.8105,23070,0
+IVOG.US,D,20160321,000000,46.873,46.873,46.679,46.778,15784,0
+IVOG.US,D,20160322,000000,46.517,46.897,46.5065,46.8445,60908,0
+IVOG.US,D,20160323,000000,46.683,46.683,46.3845,46.3845,31190,0
+IVOG.US,D,20160324,000000,46.1755,46.295,45.943,46.28,18074,0
+IVOG.US,D,20160328,000000,46.4935,46.599,46.2795,46.5365,47662,0
+IVOG.US,D,20160329,000000,46.408,47.4225,46.408,47.404,20248,0
+IVOG.US,D,20160330,000000,47.6125,47.641,47.337,47.3805,46416,0
+IVOG.US,D,20160331,000000,47.3945,47.594,47.337,47.471,40852,0
+IVOG.US,D,20160401,000000,47.238,47.789,47.2185,47.775,41952,0
+IVOG.US,D,20160404,000000,47.7365,47.789,47.372,47.4115,31376,0
+IVOG.US,D,20160405,000000,47.101,47.1195,46.8935,46.916,23102,0
+IVOG.US,D,20160406,000000,47.0015,47.575,47.0015,47.575,16744,0
+IVOG.US,D,20160407,000000,47.342,47.342,46.82,46.9345,15472,0
+IVOG.US,D,20160408,000000,47.404,47.4415,47.047,47.1525,15122,0
+IVOG.US,D,20160411,000000,47.371,47.5555,47.002,47.0535,28152,0
+IVOG.US,D,20160412,000000,47.0055,47.407,46.882,47.342,23872,0
+IVOG.US,D,20160413,000000,47.6645,48.2075,47.57,48.2075,21728,0
+IVOG.US,D,20160414,000000,48.1785,48.2215,48.0525,48.081,45624,0
+IVOG.US,D,20160415,000000,47.9955,48.314,47.9955,48.314,8396,0
+IVOG.US,D,20160418,000000,48.1785,48.5265,48.106,48.512,18466,0
+IVOG.US,D,20160419,000000,48.6335,48.746,48.3575,48.5555,15334,0
+IVOG.US,D,20160420,000000,48.6,48.8095,48.415,48.6825,20912,0
+IVOG.US,D,20160421,000000,48.78,48.8185,48.367,48.3865,27068,0
+IVOG.US,D,20160422,000000,48.323,48.6235,48.323,48.6235,15036,0
+IVOG.US,D,20160425,000000,48.517,48.517,48.2995,48.42,21366,0
+IVOG.US,D,20160426,000000,48.6095,48.7755,48.4975,48.7655,13460,0
+IVOG.US,D,20160427,000000,48.7555,48.878,48.517,48.8485,11310,0
+IVOG.US,D,20160428,000000,48.6095,48.678,48.033,48.115,21046,0
+IVOG.US,D,20160429,000000,48.0185,48.0185,47.4985,47.8175,60724,0
+IVOG.US,D,20160502,000000,47.961,48.3185,47.8945,48.2945,81476,0
+IVOG.US,D,20160503,000000,48.135,48.135,47.5655,47.78,402306,0
+IVOG.US,D,20160504,000000,47.646,47.89,47.4895,47.6695,72186,0
+IVOG.US,D,20160505,000000,47.827,47.8465,47.6505,47.6835,22540,0
+IVOG.US,D,20160506,000000,47.646,47.8945,47.372,47.866,135476,0
+IVOG.US,D,20160509,000000,47.89,48.2895,47.89,48.115,15244,0
+IVOG.US,D,20160510,000000,48.343,48.6,48.261,48.6,16592,0
+IVOG.US,D,20160511,000000,48.5505,48.57,48.096,48.106,26276,0
+IVOG.US,D,20160512,000000,48.2995,48.2995,47.8225,48.1685,19508,0
+IVOG.US,D,20160513,000000,48.072,48.101,47.6455,47.76,27348,0
+IVOG.US,D,20160516,000000,47.866,48.3185,47.866,48.1935,36048,0
+IVOG.US,D,20160517,000000,48.1495,48.1495,47.456,47.575,25252,0
+IVOG.US,D,20160518,000000,47.532,47.9565,47.371,47.475,16270,0
+IVOG.US,D,20160519,000000,47.3945,47.494,47.0775,47.432,39854,0
+IVOG.US,D,20160520,000000,47.641,48.086,47.641,47.9955,16832,0
+IVOG.US,D,20160523,000000,48.086,48.145,47.947,47.947,24470,0
+IVOG.US,D,20160524,000000,48.14,48.9265,48.14,48.9015,29814,0
+IVOG.US,D,20160525,000000,48.9605,49.078,48.9215,48.9655,21244,0
+IVOG.US,D,20160526,000000,49.0585,49.068,48.8875,49.0145,11250,0
+IVOG.US,D,20160527,000000,49.0485,49.403,49.019,49.403,13770,0
+IVOG.US,D,20160531,000000,49.577,49.577,49.24,49.3735,34266,0
+IVOG.US,D,20160601,000000,49.1215,49.572,49.1215,49.547,20656,0
+IVOG.US,D,20160602,000000,49.5015,49.84,49.4375,49.84,21692,0
+IVOG.US,D,20160603,000000,49.79,49.79,49.255,49.557,24418,0
+IVOG.US,D,20160606,000000,49.6515,49.885,49.6065,49.79,49496,0
+IVOG.US,D,20160607,000000,49.785,50.03,49.741,49.905,20564,0
+IVOG.US,D,20160608,000000,49.89,50.19,49.89,50.155,10512,0
+IVOG.US,D,20160609,000000,49.995,50.075,49.855,50.06,36698,0
+IVOG.US,D,20160610,000000,49.775,49.775,49.2945,49.3985,51964,0
+IVOG.US,D,20160613,000000,49.3585,49.403,48.8825,48.8825,25938,0
+IVOG.US,D,20160614,000000,48.673,48.873,48.546,48.78,18728,0
+IVOG.US,D,20160615,000000,48.9505,49.073,48.736,48.7605,21534,0
+IVOG.US,D,20160616,000000,48.575,48.8285,48.241,48.795,18712,0
+IVOG.US,D,20160617,000000,48.9015,48.9015,48.4785,48.595,17222,0
+IVOG.US,D,20160620,000000,49.1415,49.4575,49.1415,49.2155,15516,0
+IVOG.US,D,20160621,000000,49.24,49.24,49.0045,49.1465,23966,0
+IVOG.US,D,20160622,000000,49.2055,49.403,49.0385,49.0385,11996,0
+IVOG.US,D,20160623,000000,49.4525,49.815,49.4525,49.815,17602,0
+IVOG.US,D,20160624,000000,48.043,48.746,47.89,48.0185,64704,0
+IVOG.US,D,20160627,000000,47.66,47.66,46.588,46.825,77232,0
+IVOG.US,D,20160628,000000,47.186,47.727,47.186,47.727,39314,0
+IVOG.US,D,20160629,000000,48.2365,48.585,48.2315,48.5655,18542,0
+IVOG.US,D,20160630,000000,48.7065,49.542,48.6045,49.542,21674,0
+IVOG.US,D,20160701,000000,49.517,49.785,49.4475,49.562,18334,0
+IVOG.US,D,20160705,000000,49.562,49.562,48.9555,49.23,35086,0
+IVOG.US,D,20160706,000000,49.0045,49.4625,48.9805,49.408,24850,0
+IVOG.US,D,20160707,000000,49.6715,49.84,49.517,49.6965,33788,0
+IVOG.US,D,20160708,000000,50.135,50.535,50.09,50.455,62936,0
+IVOG.US,D,20160711,000000,50.725,50.895,50.725,50.85,146132,0
+IVOG.US,D,20160712,000000,51.055,51.235,50.99,51.085,89982,0
+IVOG.US,D,20160713,000000,51.38,51.38,50.97,51.02,22194,0
+IVOG.US,D,20160714,000000,51.28,51.325,51.045,51.105,31648,0
+IVOG.US,D,20160715,000000,51.21,51.21,50.94,51.05,22408,0
+IVOG.US,D,20160718,000000,51.06,51.21,50.985,51.11,13676,0
+IVOG.US,D,20160719,000000,51.05,51.125,51.01,51.06,17590,0
+IVOG.US,D,20160720,000000,51.24,51.45,51.135,51.4,35996,0
+IVOG.US,D,20160721,000000,51.33,51.405,51.045,51.13,30918,0
+IVOG.US,D,20160722,000000,51.215,51.56,51.09,51.525,26584,0
+IVOG.US,D,20160725,000000,51.475,51.475,51.305,51.41,16706,0
+IVOG.US,D,20160726,000000,51.395,51.61,51.395,51.595,12062,0
+IVOG.US,D,20160727,000000,51.51,51.62,51.275,51.4,26776,0
+IVOG.US,D,20160728,000000,51.4,51.675,51.33,51.64,24282,0
+IVOG.US,D,20160729,000000,51.545,51.89,51.455,51.755,16230,0
+IVOG.US,D,20160801,000000,51.76,51.91,51.7,51.79,19898,0
+IVOG.US,D,20160802,000000,51.815,51.815,51.12,51.25,25628,0
+IVOG.US,D,20160803,000000,51.19,51.425,51.14,51.385,25340,0
+IVOG.US,D,20160804,000000,51.465,51.62,51.4,51.465,15508,0
+IVOG.US,D,20160805,000000,51.68,51.955,51.68,51.885,26164,0
+IVOG.US,D,20160808,000000,51.96,51.975,51.75,51.79,37364,0
+IVOG.US,D,20160809,000000,51.895,51.965,51.85,51.92,26454,0
+IVOG.US,D,20160810,000000,51.94,51.94,51.785,51.82,12240,0
+IVOG.US,D,20160811,000000,51.97,51.97,51.755,51.845,16910,0
+IVOG.US,D,20160812,000000,51.745,51.91,51.73,51.895,34644,0
+IVOG.US,D,20160815,000000,51.955,52.185,51.955,52.185,17860,0
+IVOG.US,D,20160816,000000,52.045,52.045,51.61,51.615,20698,0
+IVOG.US,D,20160817,000000,51.615,51.615,51.215,51.53,34974,0
+IVOG.US,D,20160818,000000,51.52,51.79,51.52,51.73,21398,0
+IVOG.US,D,20160819,000000,51.835,51.835,51.63,51.83,10528,0
+IVOG.US,D,20160822,000000,51.725,51.9,51.67,51.895,69226,0
+IVOG.US,D,20160823,000000,52.075,52.23,52.075,52.14,24368,0
+IVOG.US,D,20160824,000000,52.155,52.155,51.8,51.8,43900,0
+IVOG.US,D,20160825,000000,51.705,52.06,51.705,51.92,38202,0
+IVOG.US,D,20160826,000000,52.025,52.28,51.715,51.75,28710,0
+IVOG.US,D,20160829,000000,51.9,52.35,51.9,52.255,60766,0
+IVOG.US,D,20160830,000000,52.285,52.285,52.05,52.235,33690,0
+IVOG.US,D,20160831,000000,51.985,52.125,51.915,52.125,13138,0
+IVOG.US,D,20160901,000000,52.05,52.155,51.81,52.095,16282,0
+IVOG.US,D,20160902,000000,52.325,52.56,52.325,52.535,26442,0
+IVOG.US,D,20160906,000000,52.665,52.665,52.29,52.4,42062,0
+IVOG.US,D,20160907,000000,52.305,52.57,52.305,52.57,25072,0
+IVOG.US,D,20160908,000000,52.435,52.46,52.295,52.295,29882,0
+IVOG.US,D,20160909,000000,52.02,52.02,50.84,50.845,38222,0
+IVOG.US,D,20160912,000000,50.7,51.465,50.7,51.415,14848,0
+IVOG.US,D,20160913,000000,51.125,51.195,50.49,50.655,41460,0
+IVOG.US,D,20160914,000000,50.605,50.72,50.45,50.57,11142,0
+IVOG.US,D,20160915,000000,50.505,51.08,50.485,51.08,10384,0
+IVOG.US,D,20160916,000000,50.89,50.94,50.695,50.895,29482,0
+IVOG.US,D,20160919,000000,51.135,51.44,50.93,51.105,13336,0
+IVOG.US,D,20160920,000000,51.38,51.38,50.96,50.96,24730,0
+IVOG.US,D,20160921,000000,51.055,51.445,50.835,51.4,28108,0
+IVOG.US,D,20160922,000000,51.685,52.01,51.685,51.94,17348,0
+IVOG.US,D,20160923,000000,51.905,51.905,51.655,51.66,19580,0
+IVOG.US,D,20160926,000000,51.445,51.51,51.39,51.4,22764,0
+IVOG.US,D,20160927,000000,51.335,51.505,51.25,51.435,42980,0
+IVOG.US,D,20160928,000000,51.4,51.59,51.185,51.59,27908,0
+IVOG.US,D,20160929,000000,51.685,51.685,50.89,50.97,27514,0
+IVOG.US,D,20160930,000000,51.28,51.515,51.095,51.38,25316,0
+IVOG.US,D,20161003,000000,51.21,51.21,50.925,50.96,16932,0
+IVOG.US,D,20161004,000000,51.12,51.13,50.6,50.775,37694,0
+IVOG.US,D,20161005,000000,50.985,51.13,50.925,50.925,9978,0
+IVOG.US,D,20161006,000000,50.905,51.02,50.67,51.01,20802,0
+IVOG.US,D,20161007,000000,51.02,51.02,50.47,50.705,35982,0
+IVOG.US,D,20161010,000000,50.98,51.315,50.98,51.085,21914,0
+IVOG.US,D,20161011,000000,50.89,50.89,50.07,50.215,22016,0
+IVOG.US,D,20161012,000000,50.23,50.46,50.16,50.415,18440,0
+IVOG.US,D,20161013,000000,50.16,50.36,49.785,50.2,35726,0
+IVOG.US,D,20161014,000000,50.47,50.615,50.235,50.25,23768,0
+IVOG.US,D,20161017,000000,50.33,50.33,50.15,50.15,11836,0
+IVOG.US,D,20161018,000000,50.48,50.68,50.44,50.47,27726,0
+IVOG.US,D,20161019,000000,50.51,50.68,50.49,50.62,11910,0
+IVOG.US,D,20161020,000000,50.57,50.57,50.24,50.385,8526,0
+IVOG.US,D,20161021,000000,50.045,50.36,50.045,50.35,9318,0
+IVOG.US,D,20161024,000000,50.665,50.9,50.62,50.68,33856,0
+IVOG.US,D,20161025,000000,50.69,50.69,50.195,50.25,19292,0
+IVOG.US,D,20161026,000000,49.965,50,49.78,49.815,15628,0
+IVOG.US,D,20161027,000000,49.945,49.945,49.265,49.27,13202,0
+IVOG.US,D,20161028,000000,49.2845,49.6665,49.28,49.344,18554,0
+IVOG.US,D,20161031,000000,49.3735,49.746,49.3735,49.6515,42678,0
+IVOG.US,D,20161101,000000,49.721,49.721,48.9755,49.2005,29618,0
+IVOG.US,D,20161102,000000,49.0875,49.0875,48.6485,48.6875,28936,0
+IVOG.US,D,20161103,000000,48.7165,48.8095,48.415,48.4395,37020,0
+IVOG.US,D,20161104,000000,48.512,48.9365,48.454,48.6485,8628,0
+IVOG.US,D,20161107,000000,49.6965,49.6965,49.329,49.522,23022,0
+IVOG.US,D,20161108,000000,49.3535,49.875,49.3535,49.711,11950,0
+IVOG.US,D,20161109,000000,49.1365,50.36,49.1165,50.275,36808,0
+IVOG.US,D,20161110,000000,50.27,50.815,50.05,50.32,66302,0
+IVOG.US,D,20161111,000000,50.29,50.81,50.29,50.785,18156,0
+IVOG.US,D,20161114,000000,51.2,51.45,51.03,51.42,72968,0
+IVOG.US,D,20161115,000000,51.475,51.7,51.315,51.625,32826,0
+IVOG.US,D,20161116,000000,51.655,51.76,51.53,51.67,44394,0
+IVOG.US,D,20161117,000000,51.715,52.165,51.715,52.155,48668,0
+IVOG.US,D,20161118,000000,52.225,52.28,52.11,52.185,42192,0
+IVOG.US,D,20161121,000000,52.37,52.545,52.24,52.445,55620,0
+IVOG.US,D,20161122,000000,52.6,52.745,52.415,52.72,82900,0
+IVOG.US,D,20161123,000000,52.615,52.89,52.6,52.88,113164,0
+IVOG.US,D,20161125,000000,52.95,53.1,52.95,53.1,27590,0
+IVOG.US,D,20161128,000000,53.09,53.09,52.73,52.765,53354,0
+IVOG.US,D,20161129,000000,52.865,53.135,52.865,53.015,49114,0
+IVOG.US,D,20161130,000000,53.13,53.13,52.52,52.52,27582,0
+IVOG.US,D,20161201,000000,52.61,52.65,52.03,52.195,33804,0
+IVOG.US,D,20161202,000000,52.26,52.445,52.135,52.205,36050,0
+IVOG.US,D,20161205,000000,52.54,52.825,52.54,52.78,74180,0
+IVOG.US,D,20161206,000000,52.915,53.265,52.76,53.255,44924,0
+IVOG.US,D,20161207,000000,53.28,53.93,53.235,53.82,37502,0
+IVOG.US,D,20161208,000000,53.935,54.515,53.92,54.465,71416,0
+IVOG.US,D,20161209,000000,54.575,54.575,54.255,54.365,60698,0
+IVOG.US,D,20161212,000000,54.285,54.35,53.9,54.06,61386,0
+IVOG.US,D,20161213,000000,54.275,54.405,54.045,54.25,65612,0
+IVOG.US,D,20161214,000000,54.265,54.325,53.71,53.745,27200,0
+IVOG.US,D,20161215,000000,53.895,54.26,53.745,53.945,27348,0
+IVOG.US,D,20161216,000000,53.955,54.33,53.825,53.825,31162,0
+IVOG.US,D,20161219,000000,53.9,54.215,53.9,54.135,35894,0
+IVOG.US,D,20161220,000000,54.325,54.48,54.27,54.47,63420,0
+IVOG.US,D,20161221,000000,54.505,54.53,54.225,54.235,97786,0
+IVOG.US,D,20161222,000000,54.22,54.22,53.775,53.915,40066,0
+IVOG.US,D,20161223,000000,53.955,54.08,53.955,54.08,25624,0
+IVOG.US,D,20161227,000000,54.115,54.435,54.115,54.295,92428,0
+IVOG.US,D,20161228,000000,54.385,54.39,53.705,53.785,55718,0
+IVOG.US,D,20161229,000000,53.84,54.01,53.775,53.93,40042,0
+IVOG.US,D,20161230,000000,54.015,54.015,53.635,53.655,44076,0
+IVOG.US,D,20170103,000000,54.19,54.28,53.595,53.875,54074,0
+IVOG.US,D,20170104,000000,54.125,54.77,54.125,54.72,54378,0
+IVOG.US,D,20170105,000000,54.595,54.7,54.15,54.375,73142,0
+IVOG.US,D,20170106,000000,54.425,54.585,54.3,54.37,55934,0
+IVOG.US,D,20170109,000000,54.395,54.395,54.09,54.175,77590,0
+IVOG.US,D,20170110,000000,54.215,54.605,54.215,54.485,34126,0
+IVOG.US,D,20170111,000000,54.55,54.62,54.365,54.595,26406,0
+IVOG.US,D,20170112,000000,54.58,54.58,53.835,54.445,84076,0
+IVOG.US,D,20170113,000000,54.545,54.875,54.545,54.765,48752,0
+IVOG.US,D,20170117,000000,54.64,54.74,54.105,54.18,38902,0
+IVOG.US,D,20170118,000000,54.3,54.445,54.065,54.44,68162,0
+IVOG.US,D,20170119,000000,54.44,54.54,53.97,54.125,42050,0
+IVOG.US,D,20170120,000000,54.245,54.445,54.245,54.385,46724,0
+IVOG.US,D,20170123,000000,54.34,54.41,54.03,54.32,23630,0
+IVOG.US,D,20170124,000000,54.535,55.18,54.535,55.095,36542,0
+IVOG.US,D,20170125,000000,55.345,55.56,55.345,55.525,45374,0
+IVOG.US,D,20170126,000000,55.605,55.65,55.3,55.32,57774,0
+IVOG.US,D,20170127,000000,55.335,55.395,55,55.115,33950,0
+IVOG.US,D,20170130,000000,54.825,54.825,54.225,54.73,63224,0
+IVOG.US,D,20170131,000000,54.65,54.86,54.475,54.79,29694,0
+IVOG.US,D,20170201,000000,55.14,55.17,54.465,54.66,36084,0
+IVOG.US,D,20170202,000000,54.6,54.92,54.465,54.715,92812,0
+IVOG.US,D,20170203,000000,55.085,55.425,55.07,55.425,21478,0
+IVOG.US,D,20170206,000000,55.275,55.42,55.12,55.25,70188,0
+IVOG.US,D,20170207,000000,55.425,55.48,55.065,55.12,41808,0
+IVOG.US,D,20170208,000000,55.015,55.225,54.845,55.17,77734,0
+IVOG.US,D,20170209,000000,55.245,55.795,55.245,55.71,60734,0
+IVOG.US,D,20170210,000000,55.98,56.075,55.805,55.995,47516,0
+IVOG.US,D,20170213,000000,56.29,56.315,56.15,56.16,59788,0
+IVOG.US,D,20170214,000000,56.085,56.315,55.95,56.26,58556,0
+IVOG.US,D,20170215,000000,56.175,56.52,56.16,56.46,30214,0
+IVOG.US,D,20170216,000000,56.535,56.6,56.24,56.52,84032,0
+IVOG.US,D,20170217,000000,56.375,56.57,56.24,56.57,38774,0
+IVOG.US,D,20170221,000000,56.76,57.08,56.76,57.075,46078,0
+IVOG.US,D,20170222,000000,56.99,56.99,56.715,56.83,37074,0
+IVOG.US,D,20170223,000000,56.955,56.955,56.34,56.55,25056,0
+IVOG.US,D,20170224,000000,56.24,56.715,56.165,56.715,33164,0
+IVOG.US,D,20170227,000000,56.745,57.16,56.745,57.16,32240,0
+IVOG.US,D,20170228,000000,57.115,57.115,56.52,56.52,60142,0
+IVOG.US,D,20170301,000000,57.135,57.495,57.09,57.43,45400,0
+IVOG.US,D,20170302,000000,57.375,57.375,56.765,56.795,38202,0
+IVOG.US,D,20170303,000000,56.81,56.93,56.625,56.885,19722,0
+IVOG.US,D,20170306,000000,56.665,56.67,56.42,56.565,46946,0
+IVOG.US,D,20170307,000000,56.47,56.585,56.305,56.305,25810,0
+IVOG.US,D,20170308,000000,56.385,56.49,56.12,56.12,20882,0
+IVOG.US,D,20170309,000000,56.15,56.245,55.695,55.91,29132,0
+IVOG.US,D,20170310,000000,56.195,56.26,55.915,56.14,24526,0
+IVOG.US,D,20170313,000000,56.125,56.315,56.125,56.27,18810,0
+IVOG.US,D,20170314,000000,56.13,56.13,55.79,56.04,37862,0
+IVOG.US,D,20170315,000000,56.325,56.84,56.24,56.755,32028,0
+IVOG.US,D,20170316,000000,56.885,56.885,56.585,56.64,29556,0
+IVOG.US,D,20170317,000000,56.76,56.87,56.66,56.74,27442,0
+IVOG.US,D,20170320,000000,56.755,56.755,56.47,56.55,31040,0
+IVOG.US,D,20170321,000000,56.775,56.775,55.465,55.505,53654,0
+IVOG.US,D,20170322,000000,55.42,55.675,55.3,55.665,26580,0
+IVOG.US,D,20170323,000000,55.67,56.08,55.515,55.8,27000,0
+IVOG.US,D,20170324,000000,56.04,56.14,55.63,55.795,28696,0
+IVOG.US,D,20170327,000000,55.46,55.745,55.085,55.66,1749682,0
+IVOG.US,D,20170328,000000,55.535,56.11,55.535,56.09,43660,0
+IVOG.US,D,20170329,000000,56.015,56.18,55.92,56.18,17306,0
+IVOG.US,D,20170330,000000,56.18,56.42,56.18,56.42,14674,0
+IVOG.US,D,20170331,000000,56.36,56.64,56.36,56.43,27636,0
+IVOG.US,D,20170403,000000,56.54,56.585,56.01,56.205,29258,0
+IVOG.US,D,20170404,000000,56.08,56.22,55.94,55.995,32766,0
+IVOG.US,D,20170405,000000,56.355,56.455,55.64,55.68,32238,0
+IVOG.US,D,20170406,000000,55.775,56.175,55.565,56.085,42924,0
+IVOG.US,D,20170407,000000,55.965,56.21,55.965,56.075,243586,0
+IVOG.US,D,20170410,000000,56.12,56.415,55.965,56.135,38840,0
+IVOG.US,D,20170411,000000,56.035,56.43,55.84,56.425,25242,0
+IVOG.US,D,20170412,000000,56.445,56.445,55.8,55.85,44726,0
+IVOG.US,D,20170413,000000,55.755,55.845,55.275,55.275,32900,0
+IVOG.US,D,20170417,000000,55.47,55.995,55.44,55.975,37794,0
+IVOG.US,D,20170418,000000,55.795,56.065,55.745,56.03,27744,0
+IVOG.US,D,20170419,000000,56.19,56.46,56.145,56.23,21068,0
+IVOG.US,D,20170420,000000,56.365,56.78,56.24,56.735,37380,0
+IVOG.US,D,20170421,000000,56.72,56.72,56.525,56.65,16848,0
+IVOG.US,D,20170424,000000,57.355,57.39,57.155,57.315,19764,0
+IVOG.US,D,20170425,000000,57.59,57.805,57.55,57.55,29022,0
+IVOG.US,D,20170426,000000,57.5,57.745,57.415,57.565,26080,0
+IVOG.US,D,20170427,000000,57.68,57.895,57.65,57.82,44654,0
+IVOG.US,D,20170428,000000,57.795,57.82,57.295,57.295,143966,0
+IVOG.US,D,20170501,000000,57.425,57.75,57.215,57.615,60354,0
+IVOG.US,D,20170502,000000,57.69,57.745,57.425,57.52,75208,0
+IVOG.US,D,20170503,000000,57.345,57.42,57.145,57.27,35324,0
+IVOG.US,D,20170504,000000,57.33,57.335,56.91,57.285,38070,0
+IVOG.US,D,20170505,000000,57.455,57.735,57.28,57.735,55992,0
+IVOG.US,D,20170508,000000,57.695,57.72,57.26,57.45,51970,0
+IVOG.US,D,20170509,000000,57.515,57.53,57.16,57.31,237360,0
+IVOG.US,D,20170510,000000,57.32,57.755,57.305,57.74,28290,0
+IVOG.US,D,20170511,000000,57.59,57.59,57,57.375,24464,0
+IVOG.US,D,20170512,000000,57.265,57.265,57.075,57.18,35594,0
+IVOG.US,D,20170515,000000,57.335,57.74,57.335,57.595,29314,0
+IVOG.US,D,20170516,000000,57.68,57.68,57.25,57.59,33942,0
+IVOG.US,D,20170517,000000,56.95,57.135,56.41,56.43,62220,0
+IVOG.US,D,20170518,000000,56.285,56.665,56.145,56.475,27408,0
+IVOG.US,D,20170519,000000,56.62,57.235,56.62,57.035,39520,0
+IVOG.US,D,20170522,000000,57.175,57.395,57.17,57.35,36340,0
+IVOG.US,D,20170523,000000,57.51,57.56,57.165,57.43,36124,0
+IVOG.US,D,20170524,000000,57.465,57.69,57.465,57.675,29678,0
+IVOG.US,D,20170525,000000,57.81,58.03,57.78,57.88,29694,0
+IVOG.US,D,20170526,000000,57.82,57.85,57.7,57.77,28766,0
+IVOG.US,D,20170530,000000,57.62,57.78,57.53,57.59,27744,0
+IVOG.US,D,20170531,000000,57.75,57.75,57.14,57.585,23766,0
+IVOG.US,D,20170601,000000,57.815,58.36,57.645,58.36,14528,0
+IVOG.US,D,20170602,000000,58.465,58.8,58.43,58.61,23242,0
+IVOG.US,D,20170605,000000,58.515,58.655,58.375,58.375,26486,0
+IVOG.US,D,20170606,000000,58.145,58.4,58.065,58.17,27402,0
+IVOG.US,D,20170607,000000,58.28,58.375,58.14,58.275,31838,0
+IVOG.US,D,20170608,000000,58.315,58.72,58.315,58.7,10786,0
+IVOG.US,D,20170609,000000,58.785,59.155,58.31,58.605,24388,0
+IVOG.US,D,20170612,000000,58.635,58.69,58.33,58.565,85118,0
+IVOG.US,D,20170613,000000,58.75,58.98,58.75,58.975,15398,0
+IVOG.US,D,20170614,000000,59.055,59.055,58.62,58.79,24584,0
+IVOG.US,D,20170615,000000,58.315,58.555,58.24,58.54,12380,0
+IVOG.US,D,20170616,000000,58.48,58.55,58.39,58.55,12964,0
+IVOG.US,D,20170619,000000,58.755,59.02,58.755,59.005,26324,0
+IVOG.US,D,20170620,000000,58.905,58.905,58.43,58.43,16176,0
+IVOG.US,D,20170621,000000,58.495,58.495,58.105,58.14,11570,0
+IVOG.US,D,20170622,000000,58.165,58.27,57.905,58.19,14254,0
+IVOG.US,D,20170623,000000,58.215,58.575,58.13,58.44,13236,0
+IVOG.US,D,20170626,000000,58.57,58.695,58.35,58.535,18844,0
+IVOG.US,D,20170627,000000,58.52,58.53,57.975,57.975,28094,0
+IVOG.US,D,20170628,000000,58.285,58.73,58.285,58.625,17746,0
+IVOG.US,D,20170629,000000,58.665,58.665,57.835,58.16,32098,0
+IVOG.US,D,20170630,000000,58.2,58.475,58.18,58.225,22782,0
+IVOG.US,D,20170703,000000,58.37,58.685,58.37,58.55,13812,0
+IVOG.US,D,20170705,000000,58.495,58.585,58.44,58.52,31868,0
+IVOG.US,D,20170706,000000,58.275,58.33,57.785,57.835,51260,0
+IVOG.US,D,20170707,000000,57.955,58.44,57.955,58.44,37614,0
+IVOG.US,D,20170710,000000,58.325,58.51,58.235,58.42,44332,0
+IVOG.US,D,20170711,000000,58.325,58.47,58.075,58.42,31522,0
+IVOG.US,D,20170712,000000,58.73,59.09,58.73,58.86,44456,0
+IVOG.US,D,20170713,000000,58.785,58.865,58.505,58.775,27516,0
+IVOG.US,D,20170714,000000,58.775,59.19,58.775,59.03,32856,0
+IVOG.US,D,20170717,000000,59.075,59.185,58.915,59.1,33368,0
+IVOG.US,D,20170718,000000,59,59,58.82,58.945,17612,0
+IVOG.US,D,20170719,000000,59.04,59.505,59.035,59.465,39426,0
+IVOG.US,D,20170720,000000,59.515,59.52,59.27,59.47,23310,0
+IVOG.US,D,20170721,000000,59.32,59.35,59.03,59.215,20274,0
+IVOG.US,D,20170724,000000,59.215,59.46,59.215,59.46,19912,0
+IVOG.US,D,20170725,000000,59.735,59.87,59.655,59.77,17628,0
+IVOG.US,D,20170726,000000,59.865,59.865,59.455,59.455,12030,0
+IVOG.US,D,20170727,000000,59.505,59.505,58.915,59.135,27242,0
+IVOG.US,D,20170728,000000,58.975,58.975,58.775,58.89,24298,0
+IVOG.US,D,20170731,000000,58.955,58.955,58.66,58.745,47428,0
+IVOG.US,D,20170801,000000,59.105,59.105,58.86,58.955,28394,0
+IVOG.US,D,20170802,000000,58.925,58.925,58.215,58.435,25632,0
+IVOG.US,D,20170803,000000,58.47,58.56,58.195,58.3,818532,0
+IVOG.US,D,20170804,000000,58.345,58.465,58.345,58.42,14346,0
+IVOG.US,D,20170807,000000,58.46,58.665,58.32,58.56,62958,0
+IVOG.US,D,20170808,000000,58.505,58.8,58.31,58.4,38556,0
+IVOG.US,D,20170809,000000,58.185,58.185,57.91,58.07,21734,0
+IVOG.US,D,20170810,000000,57.895,57.895,57.12,57.125,53774,0
+IVOG.US,D,20170811,000000,57.02,57.34,57.02,57.32,30250,0
+IVOG.US,D,20170814,000000,57.675,58.08,57.635,58.01,23520,0
+IVOG.US,D,20170815,000000,58.1,58.1,57.71,57.805,16142,0
+IVOG.US,D,20170816,000000,57.85,58.105,57.85,57.92,24836,0
+IVOG.US,D,20170817,000000,57.77,57.805,56.955,56.97,21110,0
+IVOG.US,D,20170818,000000,56.825,57.025,56.715,56.785,26880,0
+IVOG.US,D,20170821,000000,56.75,56.85,56.63,56.8,29028,0
+IVOG.US,D,20170822,000000,56.895,57.305,56.895,57.27,21046,0
+IVOG.US,D,20170823,000000,57.02,57.21,57.02,57.135,16708,0
+IVOG.US,D,20170824,000000,57.31,57.31,57.01,57.04,23126,0
+IVOG.US,D,20170825,000000,57.22,57.34,57.135,57.305,15502,0
+IVOG.US,D,20170828,000000,57.35,57.35,57.07,57.145,10508,0
+IVOG.US,D,20170829,000000,56.845,57.16,56.845,57.145,32886,0
+IVOG.US,D,20170830,000000,57.115,57.535,57.115,57.51,15698,0
+IVOG.US,D,20170831,000000,57.71,58.07,57.71,58.04,12530,0
+IVOG.US,D,20170901,000000,58.24,58.375,58.24,58.275,18800,0
+IVOG.US,D,20170905,000000,58.285,58.355,57.565,57.805,43860,0
+IVOG.US,D,20170906,000000,57.985,57.985,57.71,57.795,24574,0
+IVOG.US,D,20170907,000000,57.87,57.87,57.525,57.635,25752,0
+IVOG.US,D,20170908,000000,57.57,57.86,57.48,57.77,23326,0
+IVOG.US,D,20170911,000000,58.105,58.42,58.105,58.395,28336,0
+IVOG.US,D,20170912,000000,58.47,58.69,58.44,58.69,19042,0
+IVOG.US,D,20170913,000000,58.655,58.715,58.555,58.57,34480,0
+IVOG.US,D,20170914,000000,58.51,58.64,58.375,58.605,21778,0
+IVOG.US,D,20170915,000000,58.53,58.815,58.53,58.79,17540,0
+IVOG.US,D,20170918,000000,58.91,59.13,58.91,59.09,23634,0
+IVOG.US,D,20170919,000000,59.155,59.155,59.03,59.035,16472,0
+IVOG.US,D,20170920,000000,59.125,59.235,59.095,59.23,26310,0
+IVOG.US,D,20170921,000000,59.23,59.23,59.11,59.14,19420,0
+IVOG.US,D,20170922,000000,59.115,59.35,59.115,59.335,16486,0
+IVOG.US,D,20170925,000000,59.3,59.375,59.035,59.24,18224,0
+IVOG.US,D,20170926,000000,59.33,59.44,59.285,59.305,49080,0
+IVOG.US,D,20170927,000000,59.59,59.95,59.365,59.885,53334,0
+IVOG.US,D,20170928,000000,59.87,59.97,59.63,59.93,25274,0
+IVOG.US,D,20170929,000000,60.015,60.2,60.015,60.1,22584,0
+IVOG.US,D,20171002,000000,60.15,60.515,60.15,60.515,26438,0
+IVOG.US,D,20171003,000000,60.61,60.745,60.475,60.735,45238,0
+IVOG.US,D,20171004,000000,60.705,60.79,60.59,60.735,21380,0
+IVOG.US,D,20171005,000000,60.925,61.05,60.82,60.995,20330,0
+IVOG.US,D,20171006,000000,60.84,61.095,60.84,61.085,21594,0
+IVOG.US,D,20171009,000000,61.14,61.195,60.9,60.925,24404,0
+IVOG.US,D,20171010,000000,61.15,61.195,60.935,61.03,17338,0
+IVOG.US,D,20171011,000000,61.06,61.125,61.03,61.125,13470,0
+IVOG.US,D,20171012,000000,61.07,61.235,60.995,61.145,17296,0
+IVOG.US,D,20171013,000000,61.34,61.34,61.12,61.17,16040,0
+IVOG.US,D,20171016,000000,61.22,61.33,61.165,61.2,15680,0
+IVOG.US,D,20171017,000000,61.17,61.24,61.06,61.085,23388,0
+IVOG.US,D,20171018,000000,61.24,61.42,61.195,61.31,20322,0
+IVOG.US,D,20171019,000000,61.055,61.355,60.855,61.355,28540,0
+IVOG.US,D,20171020,000000,61.665,61.805,61.665,61.77,20202,0
+IVOG.US,D,20171023,000000,61.875,61.875,61.535,61.545,28002,0
+IVOG.US,D,20171024,000000,61.765,61.835,61.7,61.745,31184,0
+IVOG.US,D,20171025,000000,61.65,61.65,60.98,61.405,24134,0
+IVOG.US,D,20171026,000000,61.625,61.895,61.625,61.88,15760,0
+IVOG.US,D,20171027,000000,61.905,62.185,61.725,62.185,17124,0
+IVOG.US,D,20171030,000000,61.975,61.975,61.655,61.72,18686,0
+IVOG.US,D,20171031,000000,61.855,62.25,61.85,62.155,92750,0
+IVOG.US,D,20171101,000000,62.48,62.5,61.77,61.94,26876,0
+IVOG.US,D,20171102,000000,61.945,62.245,61.94,62.105,24586,0
+IVOG.US,D,20171103,000000,62.05,62.285,62,62.27,12828,0
+IVOG.US,D,20171106,000000,62.34,62.55,62.32,62.51,24324,0
+IVOG.US,D,20171107,000000,62.495,62.535,61.93,62.075,21240,0
+IVOG.US,D,20171108,000000,62.21,62.45,62.13,62.435,38046,0
+IVOG.US,D,20171109,000000,62.04,62.165,61.645,61.91,17420,0
+IVOG.US,D,20171110,000000,61.855,61.995,61.83,61.94,15572,0
+IVOG.US,D,20171113,000000,61.72,62.09,61.72,62.035,18642,0
+IVOG.US,D,20171114,000000,61.85,62.08,61.85,62.08,16982,0
+IVOG.US,D,20171115,000000,61.785,61.905,61.375,61.76,22454,0
+IVOG.US,D,20171116,000000,62.05,62.535,61.98,62.415,24260,0
+IVOG.US,D,20171117,000000,62.325,62.645,62.325,62.545,21392,0
+IVOG.US,D,20171120,000000,62.66,62.845,62.58,62.845,14500,0
+IVOG.US,D,20171121,000000,63.085,63.28,63.065,63.28,17768,0
+IVOG.US,D,20171122,000000,63.375,63.435,63.23,63.265,13202,0
+IVOG.US,D,20171124,000000,63.42,63.42,63.305,63.32,14532,0
+IVOG.US,D,20171127,000000,63.355,63.4,63.135,63.135,17126,0
+IVOG.US,D,20171128,000000,63.385,63.895,63.36,63.895,32644,0
+IVOG.US,D,20171129,000000,64.01,64.08,63.835,63.96,19730,0
+IVOG.US,D,20171130,000000,64.245,64.545,64.205,64.425,19572,0
+IVOG.US,D,20171201,000000,64.445,64.45,63.545,64.295,25380,0
+IVOG.US,D,20171204,000000,64.825,64.96,64.05,64.095,43048,0
+IVOG.US,D,20171205,000000,64.22,64.22,63.67,63.67,2313362,0
+IVOG.US,D,20171206,000000,63.495,63.705,63.42,63.42,44570,0
+IVOG.US,D,20171207,000000,63.415,63.945,63.415,63.855,123930,0
+IVOG.US,D,20171208,000000,64.155,64.25,63.98,64.12,24448,0
+IVOG.US,D,20171211,000000,64.21,64.265,63.91,63.99,50994,0
+IVOG.US,D,20171212,000000,64.115,64.115,63.85,63.85,35092,0
+IVOG.US,D,20171213,000000,63.825,64.225,63.825,63.91,26944,0
+IVOG.US,D,20171214,000000,64.035,64.18,63.535,63.57,22062,0
+IVOG.US,D,20171215,000000,63.795,64.555,63.795,64.155,29086,0
+IVOG.US,D,20171218,000000,64.675,64.855,64.595,64.725,50140,0
+IVOG.US,D,20171219,000000,64.815,64.855,64.43,64.49,24804,0
+IVOG.US,D,20171220,000000,64.705,64.75,64.345,64.51,31800,0
+IVOG.US,D,20171221,000000,64.675,64.705,64.495,64.565,45946,0
+IVOG.US,D,20171222,000000,64.615,64.64,64.36,64.525,63322,0
+IVOG.US,D,20171226,000000,64.435,64.58,64.375,64.46,78148,0
+IVOG.US,D,20171227,000000,64.52,64.69,64.495,64.535,29040,0
+IVOG.US,D,20171228,000000,64.64,64.74,64.455,64.735,41354,0
+IVOG.US,D,20171229,000000,64.895,64.895,64.335,64.335,37996,0
+IVOG.US,D,20180102,000000,64.66,64.945,64.45,64.94,96800,0
+IVOG.US,D,20180103,000000,65.025,65.325,64.925,65.22,84766,0
+IVOG.US,D,20180104,000000,65.525,65.75,65.505,65.53,119562,0
+IVOG.US,D,20180105,000000,65.74,65.94,65.66,65.925,69302,0
+IVOG.US,D,20180108,000000,65.82,66.3,65.785,66.255,59020,0
+IVOG.US,D,20180109,000000,66.405,66.5,66.245,66.325,86836,0
+IVOG.US,D,20180110,000000,66.06,66.095,65.69,65.825,61952,0
+IVOG.US,D,20180111,000000,65.975,66.755,65.975,66.73,33692,0
+IVOG.US,D,20180112,000000,66.885,67.035,66.74,66.985,32538,0
+IVOG.US,D,20180116,000000,67.255,67.395,66.57,66.57,52928,0
+IVOG.US,D,20180117,000000,66.845,67.315,66.845,67.195,27202,0
+IVOG.US,D,20180118,000000,67.135,67.26,67.01,67.085,43620,0
+IVOG.US,D,20180119,000000,67.19,67.835,67.19,67.81,36186,0
+IVOG.US,D,20180122,000000,68,68.23,67.87,68.23,40828,0
+IVOG.US,D,20180123,000000,68.26,68.43,68.12,68.41,36062,0
+IVOG.US,D,20180124,000000,68.595,68.755,68.055,68.28,42518,0
+IVOG.US,D,20180125,000000,68.52,68.52,67.91,68.17,50138,0
+IVOG.US,D,20180126,000000,68.33,68.54,68.005,68.54,45482,0
+IVOG.US,D,20180129,000000,68.415,68.535,67.97,67.985,40972,0
+IVOG.US,D,20180130,000000,67.43,67.56,67.2,67.34,51020,0
+IVOG.US,D,20180131,000000,67.595,67.805,66.895,67.065,2253720,0
+IVOG.US,D,20180201,000000,66.915,67.425,66.915,67.345,98594,0
+IVOG.US,D,20180202,000000,66.95,66.95,66.015,66.065,192642,0
+IVOG.US,D,20180205,000000,65.48,65.935,63.6,63.6,83922,0
+IVOG.US,D,20180206,000000,62.375,64.385,61.1,64.035,128254,0
+IVOG.US,D,20180207,000000,64,64.57,63.785,64.19,41808,0
+IVOG.US,D,20180208,000000,64.245,64.285,61.865,61.875,42750,0
+IVOG.US,D,20180209,000000,62.53,62.925,60.84,62.495,55166,0
+IVOG.US,D,20180212,000000,62.885,63.585,62.58,63.245,31294,0
+IVOG.US,D,20180213,000000,62.95,63.54,62.8,63.54,19646,0
+IVOG.US,D,20180214,000000,63.12,64.825,63.12,64.81,43048,0
+IVOG.US,D,20180215,000000,65.265,65.535,64.815,65.435,32886,0
+IVOG.US,D,20180216,000000,65.34,65.835,65.34,65.575,36244,0
+IVOG.US,D,20180220,000000,65.28,65.785,65.28,65.28,23302,0
+IVOG.US,D,20180221,000000,65.42,66.09,65.22,65.22,19106,0
+IVOG.US,D,20180222,000000,65.465,65.555,64.96,64.965,22054,0
+IVOG.US,D,20180223,000000,65.285,65.73,65.015,65.73,15940,0
+IVOG.US,D,20180226,000000,65.965,66.165,65.51,66.08,33386,0
+IVOG.US,D,20180227,000000,66.12,66.28,65.195,65.195,23430,0
+IVOG.US,D,20180228,000000,65.43,65.525,64.495,64.495,18452,0
+IVOG.US,D,20180301,000000,64.48,64.805,63.77,64.16,31390,0
+IVOG.US,D,20180302,000000,63.64,64.765,63.52,64.745,18920,0
+IVOG.US,D,20180305,000000,64.515,65.555,64.44,65.375,41132,0
+IVOG.US,D,20180306,000000,65.675,66.195,65.325,66.195,21168,0
+IVOG.US,D,20180307,000000,65.695,66.455,65.54,66.455,26572,0
+IVOG.US,D,20180308,000000,66.565,66.635,66.03,66.28,17680,0
+IVOG.US,D,20180309,000000,66.775,67.6,66.775,67.6,41640,0
+IVOG.US,D,20180312,000000,67.68,67.8,67.575,67.725,20528,0
+IVOG.US,D,20180313,000000,67.965,67.965,67.195,67.28,21642,0
+IVOG.US,D,20180314,000000,67.56,67.56,66.9,66.9,14578,0
+IVOG.US,D,20180315,000000,66.91,67.075,66.685,66.755,137474,0
+IVOG.US,D,20180316,000000,66.835,67.275,66.835,67.18,21606,0
+IVOG.US,D,20180319,000000,66.94,66.94,66.08,66.61,20218,0
+IVOG.US,D,20180320,000000,66.705,66.965,66.705,66.805,9518,0
+IVOG.US,D,20180321,000000,66.86,67.28,66.84,66.935,21142,0
+IVOG.US,D,20180322,000000,66.345,66.62,65.265,65.265,31472,0
+IVOG.US,D,20180323,000000,65.325,65.425,63.945,63.945,33686,0
+IVOG.US,D,20180326,000000,64.855,65.525,64.45,65.525,23926,0
+IVOG.US,D,20180327,000000,65.71,65.71,64.29,64.41,15204,0
+IVOG.US,D,20180328,000000,64.445,64.495,64.01,64.275,23242,0
+IVOG.US,D,20180329,000000,64.515,65.44,64.515,65.275,76296,0
+IVOG.US,D,20180402,000000,64.995,65.045,63.16,63.67,42162,0
+IVOG.US,D,20180403,000000,63.985,64.715,63.785,64.55,2208720,0
+IVOG.US,D,20180404,000000,63.72,65.24,63.68,65.155,83220,0
+IVOG.US,D,20180405,000000,65.515,65.745,65.34,65.515,156478,0
+IVOG.US,D,20180406,000000,65.035,65.205,63.805,64.265,30312,0
+IVOG.US,D,20180409,000000,64.655,65.1,64.31,64.31,27132,0
+IVOG.US,D,20180410,000000,65.14,65.525,64.875,65.21,124388,0
+IVOG.US,D,20180411,000000,64.975,65.36,64.97,65.12,26142,0
+IVOG.US,D,20180412,000000,65.42,65.695,65.375,65.485,21832,0
+IVOG.US,D,20180413,000000,65.765,65.765,65.01,65.2,42234,0
+IVOG.US,D,20180416,000000,65.545,65.94,65.425,65.84,18802,0
+IVOG.US,D,20180417,000000,66.2,66.75,66.17,66.565,1817212,0
+IVOG.US,D,20180418,000000,66.75,66.85,66.505,66.61,137106,0
+IVOG.US,D,20180419,000000,66.465,66.465,65.86,66.205,31288,0
+IVOG.US,D,20180420,000000,66.135,66.135,65.6,65.765,27528,0
+IVOG.US,D,20180423,000000,65.86,66.115,65.505,65.67,28152,0
+IVOG.US,D,20180424,000000,65.82,66.055,64.515,64.955,49192,0
+IVOG.US,D,20180425,000000,64.92,65.175,64.44,64.905,35210,0
+IVOG.US,D,20180426,000000,65.175,65.335,64.795,65.255,25274,0
+IVOG.US,D,20180427,000000,65.23,65.23,64.96,65.155,22988,0
+IVOG.US,D,20180430,000000,65.355,65.355,64.445,64.45,25202,0
+IVOG.US,D,20180501,000000,64.23,64.855,63.98,64.84,29254,0
+IVOG.US,D,20180502,000000,64.79,65.095,64.57,64.57,22254,0
+IVOG.US,D,20180503,000000,64.3,64.75,63.905,64.645,25656,0
+IVOG.US,D,20180504,000000,64.48,65.745,64.48,65.6,25116,0
+IVOG.US,D,20180507,000000,65.745,66.155,65.58,65.945,58960,0
+IVOG.US,D,20180508,000000,65.84,66.225,65.84,66.025,32130,0
+IVOG.US,D,20180509,000000,66.235,66.54,65.91,66.39,26010,0
+IVOG.US,D,20180510,000000,66.51,67.055,66.5,66.93,38944,0
+IVOG.US,D,20180511,000000,66.925,67.16,66.83,66.985,31780,0
+IVOG.US,D,20180514,000000,67.145,67.35,66.77,66.865,31824,0
+IVOG.US,D,20180515,000000,66.67,66.785,66.36,66.52,2011968,0
+IVOG.US,D,20180516,000000,66.65,67.23,66.65,67.045,48352,0
+IVOG.US,D,20180517,000000,66.97,67.265,66.92,67.145,131258,0
+IVOG.US,D,20180518,000000,67.095,67.28,67.095,67.135,19642,0
+IVOG.US,D,20180521,000000,67.42,67.735,67.42,67.685,22722,0
+IVOG.US,D,20180522,000000,67.73,67.73,67.02,67.065,2280934,0
+IVOG.US,D,20180523,000000,66.89,67.24,66.89,67.24,164634,0
+IVOG.US,D,20180524,000000,67.305,67.38,66.785,67.345,20548,0
+IVOG.US,D,20180525,000000,67.195,67.49,67.16,67.27,19434,0
+IVOG.US,D,20180529,000000,66.885,67.245,66.71,66.955,24952,0
+IVOG.US,D,20180530,000000,67.275,67.965,67.275,67.805,23978,0
+IVOG.US,D,20180531,000000,67.78,67.815,67.055,67.08,26472,0
+IVOG.US,D,20180601,000000,67.595,67.69,67.405,67.59,18744,0
+IVOG.US,D,20180604,000000,67.785,68.055,67.615,68.055,20620,0
+IVOG.US,D,20180605,000000,68.06,68.355,68.06,68.32,19490,0
+IVOG.US,D,20180606,000000,68.365,68.95,68.3,68.95,27748,0
+IVOG.US,D,20180607,000000,69.02,69.1,68.465,68.855,36792,0
+IVOG.US,D,20180608,000000,68.77,69.37,68.77,69.36,22868,0
+IVOG.US,D,20180611,000000,69.44,69.45,69.285,69.315,28044,0
+IVOG.US,D,20180612,000000,69.39,69.57,69.37,69.49,22488,0
+IVOG.US,D,20180613,000000,69.53,69.56,69.04,69.04,21858,0
+IVOG.US,D,20180614,000000,69.18,69.385,69.005,69.385,16044,0
+IVOG.US,D,20180615,000000,69.035,69.33,68.865,69.33,15062,0
+IVOG.US,D,20180618,000000,68.975,69.32,68.93,69.32,19348,0
+IVOG.US,D,20180619,000000,68.885,69.12,68.595,69.12,22702,0
+IVOG.US,D,20180620,000000,69.355,69.48,69.185,69.4,22598,0
+IVOG.US,D,20180621,000000,69.51,69.51,68.855,68.995,23374,0
+IVOG.US,D,20180622,000000,69.27,69.27,68.8,68.8,30290,0
+IVOG.US,D,20180625,000000,68.55,68.55,67.43,67.67,32372,0
+IVOG.US,D,20180626,000000,67.73,67.975,67.68,67.73,12262,0
+IVOG.US,D,20180627,000000,67.805,67.955,66.8,66.8,20804,0
+IVOG.US,D,20180628,000000,66.71,67.32,66.48,67.195,22176,0
+IVOG.US,D,20180629,000000,67.455,67.835,67.33,67.33,12956,0
+IVOG.US,D,20180702,000000,66.965,67.44,66.9,67.43,42578,0
+IVOG.US,D,20180703,000000,67.71,67.91,67.48,67.485,10796,0
+IVOG.US,D,20180705,000000,67.805,68.145,67.475,68.11,65912,0
+IVOG.US,D,20180706,000000,68.165,68.735,68.1,68.63,21482,0
+IVOG.US,D,20180709,000000,68.915,69.27,68.915,69.235,17138,0
+IVOG.US,D,20180710,000000,69.43,69.465,69.08,69.245,21304,0
+IVOG.US,D,20180711,000000,68.86,69.085,68.67,68.71,27164,0
+IVOG.US,D,20180712,000000,69.1,69.17,68.77,69.14,15744,0
+IVOG.US,D,20180713,000000,69.135,69.37,69.075,69.095,26504,0
+IVOG.US,D,20180716,000000,69.19,69.19,68.63,68.75,24540,0
+IVOG.US,D,20180717,000000,68.735,69.295,68.735,69.235,24350,0
+IVOG.US,D,20180718,000000,69.245,69.465,69.065,69.45,14152,0
+IVOG.US,D,20180719,000000,69.22,69.705,69.185,69.675,20148,0
+IVOG.US,D,20180720,000000,69.595,69.595,69.155,69.2,39236,0
+IVOG.US,D,20180723,000000,69.205,69.215,68.88,69.11,15814,0
+IVOG.US,D,20180724,000000,69.25,69.25,68.165,68.395,39236,0
+IVOG.US,D,20180725,000000,68.395,68.675,68.13,68.62,38170,0
+IVOG.US,D,20180726,000000,68.71,69.06,68.635,68.92,16670,0
+IVOG.US,D,20180727,000000,68.855,68.855,67.845,68.065,25504,0
+IVOG.US,D,20180730,000000,68.11,68.11,67.435,67.455,14518,0
+IVOG.US,D,20180731,000000,67.625,68.42,67.625,68.215,16868,0
+IVOG.US,D,20180801,000000,68.305,68.345,67.775,68.13,20726,0
+IVOG.US,D,20180802,000000,67.935,68.87,67.78,68.825,16212,0
+IVOG.US,D,20180803,000000,68.805,69.085,68.59,68.895,471848,0
+IVOG.US,D,20180806,000000,68.84,69.27,68.78,69.19,183044,0
+IVOG.US,D,20180807,000000,69.36,69.665,69.33,69.44,82108,0
+IVOG.US,D,20180808,000000,69.36,69.385,69.075,69.265,61018,0
+IVOG.US,D,20180809,000000,69.275,69.55,69.17,69.195,54834,0
+IVOG.US,D,20180810,000000,68.785,69.175,68.78,68.815,60530,0
+IVOG.US,D,20180813,000000,68.76,69.055,68.305,68.465,85412,0
+IVOG.US,D,20180814,000000,68.625,69.315,68.625,69.05,44058,0
+IVOG.US,D,20180815,000000,68.78,68.78,68.055,68.46,45150,0
+IVOG.US,D,20180816,000000,68.785,69.36,68.785,68.96,29656,0
+IVOG.US,D,20180817,000000,68.885,69.305,68.87,69.295,26842,0
+IVOG.US,D,20180820,000000,69.36,69.6,69.275,69.46,41910,0
+IVOG.US,D,20180821,000000,69.54,70.13,69.54,69.995,21308,0
+IVOG.US,D,20180822,000000,69.87,70.06,69.87,70.01,27874,0
+IVOG.US,D,20180823,000000,70.035,70.035,69.715,69.805,24406,0
+IVOG.US,D,20180824,000000,69.905,70.085,69.895,70.085,12134,0
+IVOG.US,D,20180827,000000,70.305,70.645,70.305,70.495,24232,0
+IVOG.US,D,20180828,000000,70.63,70.7,70.35,70.575,28528,0
+IVOG.US,D,20180829,000000,70.615,70.875,70.52,70.79,33800,0
+IVOG.US,D,20180830,000000,70.66,70.765,70.42,70.485,25014,0
+IVOG.US,D,20180831,000000,70.38,70.85,70.38,70.785,9548,0
+IVOG.US,D,20180904,000000,70.63,70.855,70.41,70.78,20124,0
+IVOG.US,D,20180905,000000,70.615,70.69,70.18,70.52,25184,0
+IVOG.US,D,20180906,000000,70.56,70.805,70.28,70.425,22910,0
+IVOG.US,D,20180907,000000,70.235,70.825,70.195,70.425,35762,0
+IVOG.US,D,20180910,000000,70.74,70.79,70.65,70.685,17120,0
+IVOG.US,D,20180911,000000,70.545,70.925,70.365,70.685,504116,0
+IVOG.US,D,20180912,000000,70.705,70.775,70.25,70.71,23128,0
+IVOG.US,D,20180913,000000,70.97,71.085,70.76,70.885,19748,0
+IVOG.US,D,20180914,000000,71.01,71.235,70.97,71.17,12600,0
+IVOG.US,D,20180917,000000,71.115,71.115,70.275,70.28,25930,0
+IVOG.US,D,20180918,000000,70.39,70.74,70.2,70.62,17204,0
+IVOG.US,D,20180919,000000,70.685,70.8,70.085,70.205,13888,0
+IVOG.US,D,20180920,000000,70.435,70.73,70.4,70.72,13668,0
+IVOG.US,D,20180921,000000,70.82,70.955,70.45,70.485,25438,0
+IVOG.US,D,20180924,000000,70.33,70.33,69.865,70.255,45994,0
+IVOG.US,D,20180925,000000,70.305,70.39,70.17,70.19,29534,0
+IVOG.US,D,20180926,000000,70.285,70.32,69.695,69.695,21984,0
+IVOG.US,D,20180927,000000,69.755,69.995,69.72,69.8,22492,0
+IVOG.US,D,20180928,000000,69.515,70.095,69.515,69.935,19322,0
+IVOG.US,D,20181001,000000,70.16,70.16,69.165,69.295,23374,0
+IVOG.US,D,20181002,000000,69.34,69.34,68.92,68.995,24354,0
+IVOG.US,D,20181003,000000,69.245,69.48,69.07,69.17,36430,0
+IVOG.US,D,20181004,000000,69.02,69.05,68.045,68.27,32202,0
+IVOG.US,D,20181005,000000,68.3,68.315,67.18,67.56,25906,0
+IVOG.US,D,20181008,000000,67.39,67.485,66.815,67.315,33468,0
+IVOG.US,D,20181009,000000,67.09,67.39,66.785,66.785,49600,0
+IVOG.US,D,20181010,000000,66.66,66.66,64.92,64.935,58258,0
+IVOG.US,D,20181011,000000,64.655,65.07,63.74,63.74,148794,0
+IVOG.US,D,20181012,000000,64.805,64.805,63.33,64.195,56404,0
+IVOG.US,D,20181015,000000,64.115,64.78,63.99,64.335,24724,0
+IVOG.US,D,20181016,000000,64.64,65.9,64.485,65.865,27238,0
+IVOG.US,D,20181017,000000,65.785,65.9,65.12,65.72,37584,0
+IVOG.US,D,20181018,000000,65.525,65.525,64.445,64.63,17692,0
+IVOG.US,D,20181019,000000,64.825,65.04,63.905,64.06,20214,0
+IVOG.US,D,20181022,000000,64.195,64.225,63.815,63.89,29354,0
+IVOG.US,D,20181023,000000,62.975,63.645,62.24,63.295,27840,0
+IVOG.US,D,20181024,000000,63.205,63.29,61.37,61.37,32002,0
+IVOG.US,D,20181025,000000,61.75,62.7,61.69,62.4,54798,0
+IVOG.US,D,20181026,000000,61.83,62.295,61.065,61.755,26480,0
+IVOG.US,D,20181029,000000,62.515,62.99,60.62,61.315,34986,0
+IVOG.US,D,20181030,000000,61.355,62.46,61.305,62.44,57864,0
+IVOG.US,D,20181031,000000,62.97,63.345,62.72,62.85,23462,0
+IVOG.US,D,20181101,000000,63.06,64.21,63.02,64.145,48026,0
+IVOG.US,D,20181102,000000,64.445,64.725,63.645,64.17,28614,0
+IVOG.US,D,20181105,000000,64.195,64.55,63.785,64.195,31212,0
+IVOG.US,D,20181106,000000,64.125,64.645,64.125,64.575,551900,0
+IVOG.US,D,20181107,000000,64.965,65.515,64.78,65.515,27950,0
+IVOG.US,D,20181108,000000,65.265,65.515,65.12,65.285,35270,0
+IVOG.US,D,20181109,000000,64.955,64.955,64.18,64.455,17776,0
+IVOG.US,D,20181112,000000,64.335,64.335,63.275,63.275,32940,0
+IVOG.US,D,20181113,000000,63.515,64.065,63.3,63.41,29838,0
+IVOG.US,D,20181114,000000,63.925,64.05,62.785,63.09,17876,0
+IVOG.US,D,20181115,000000,62.71,63.855,62.515,63.775,21966,0
+IVOG.US,D,20181116,000000,63.44,64.24,63.44,64.075,23162,0
+IVOG.US,D,20181119,000000,63.9,63.9,62.655,62.775,19940,0
+IVOG.US,D,20181120,000000,61.96,62.485,61.72,61.89,40584,0
+IVOG.US,D,20181121,000000,62.225,63.095,62.19,62.6,41704,0
+IVOG.US,D,20181123,000000,62.24,63.095,62.24,62.84,21928,0
+IVOG.US,D,20181126,000000,63.335,63.61,63.15,63.52,16816,0
+IVOG.US,D,20181127,000000,63.25,63.37,62.95,63.055,19824,0
+IVOG.US,D,20181128,000000,63.345,64.46,62.96,64.42,35342,0
+IVOG.US,D,20181129,000000,64.225,64.85,63.99,64.43,58012,0
+IVOG.US,D,20181130,000000,64.285,65.025,64.285,64.915,15804,0
+IVOG.US,D,20181203,000000,65.87,65.875,65,65.56,20548,0
+IVOG.US,D,20181204,000000,65.42,65.42,63.07,63.085,16946,0
+IVOG.US,D,20181206,000000,62.08,62.73,61.335,62.715,34158,0
+IVOG.US,D,20181207,000000,62.72,62.72,61.14,61.26,18848,0
+IVOG.US,D,20181210,000000,61.215,61.415,60.255,61.075,40410,0
+IVOG.US,D,20181211,000000,61.8,62.065,60.76,60.885,26136,0
+IVOG.US,D,20181212,000000,61.565,62.125,61.46,61.46,36604,0
+IVOG.US,D,20181213,000000,61.585,61.585,60.735,60.78,26052,0
+IVOG.US,D,20181214,000000,60.235,60.615,59.785,59.885,37474,0
+IVOG.US,D,20181217,000000,59.71,59.945,58.435,58.64,43146,0
+IVOG.US,D,20181218,000000,59.165,59.575,58.635,58.735,247286,0
+IVOG.US,D,20181219,000000,58.765,59.305,57.44,57.665,69822,0
+IVOG.US,D,20181220,000000,57.5,57.82,56.335,56.92,413370,0
+IVOG.US,D,20181221,000000,57.22,57.455,55.61,55.77,87040,0
+IVOG.US,D,20181224,000000,55.34,55.34,54.245,54.245,62132,0
+IVOG.US,D,20181226,000000,54.475,56.58,54.155,56.58,197968,0
+IVOG.US,D,20181227,000000,55.815,56.955,55.095,56.955,68632,0
+IVOG.US,D,20181228,000000,57.105,57.55,56.555,56.825,80244,0
+IVOG.US,D,20181231,000000,57.145,57.525,56.765,57.525,91720,0
+IVOG.US,D,20190102,000000,56.69,57.195,56.585,56.96,146360,0
+IVOG.US,D,20190103,000000,56.695,56.73,55.91,56,36562,0
+IVOG.US,D,20190104,000000,56.705,57.935,56.705,57.695,36636,0
+IVOG.US,D,20190107,000000,57.77,58.635,57.77,58.36,37300,0
+IVOG.US,D,20190108,000000,58.875,59.46,58.545,59.445,24456,0
+IVOG.US,D,20190109,000000,59.695,60.105,59.58,59.94,31336,0
+IVOG.US,D,20190110,000000,59.6,60.375,59.56,60.375,16146,0
+IVOG.US,D,20190111,000000,60.145,60.37,60.015,60.37,22158,0
+IVOG.US,D,20190114,000000,59.965,60.145,59.815,59.95,18602,0
+IVOG.US,D,20190115,000000,60.01,60.455,60.01,60.385,17436,0
+IVOG.US,D,20190116,000000,60.5,60.905,60.5,60.765,15806,0
+IVOG.US,D,20190117,000000,60.575,61.415,60.575,61.285,16552,0
+IVOG.US,D,20190118,000000,61.69,62.245,61.64,62.075,22034,0
+IVOG.US,D,20190122,000000,61.77,61.785,60.945,61.3,26374,0
+IVOG.US,D,20190123,000000,61.53,61.67,60.8,61.24,17328,0
+IVOG.US,D,20190124,000000,61.26,61.72,61.26,61.705,143666,0
+IVOG.US,D,20190125,000000,62.13,62.44,62.12,62.355,26490,0
+IVOG.US,D,20190128,000000,61.8,62.215,61.735,62.175,26814,0
+IVOG.US,D,20190129,000000,62.225,62.345,61.99,62.14,32232,0
+IVOG.US,D,20190130,000000,62.14,62.695,61.86,62.45,35670,0
+IVOG.US,D,20190131,000000,62.41,63.02,62.41,62.865,45166,0
+IVOG.US,D,20190201,000000,63.025,63.19,62.805,63.125,33212,0
+IVOG.US,D,20190204,000000,63.215,63.745,63.07,63.745,31168,0
+IVOG.US,D,20190205,000000,63.805,64.085,63.745,64.04,29462,0
+IVOG.US,D,20190206,000000,64.13,64.13,63.7,63.97,31390,0
+IVOG.US,D,20190207,000000,63.68,63.755,63.245,63.695,17818,0
+IVOG.US,D,20190208,000000,63.4,63.805,63.285,63.8,16756,0
+IVOG.US,D,20190211,000000,63.97,64.245,63.86,64.215,28498,0
+IVOG.US,D,20190212,000000,64.56,64.765,64.495,64.72,18202,0
+IVOG.US,D,20190213,000000,64.905,65.19,64.755,65.09,14504,0
+IVOG.US,D,20190214,000000,64.795,65.32,64.795,65.16,22318,0
+IVOG.US,D,20190215,000000,65.56,65.83,65.48,65.825,12628,0
+IVOG.US,D,20190219,000000,65.54,65.93,65.435,65.775,25924,0
+IVOG.US,D,20190220,000000,65.77,65.94,65.635,65.865,25278,0
+IVOG.US,D,20190221,000000,65.765,65.845,65.485,65.715,26972,0
+IVOG.US,D,20190222,000000,65.87,66.37,65.87,66.335,27460,0
+IVOG.US,D,20190225,000000,66.685,66.795,66.325,66.36,22492,0
+IVOG.US,D,20190226,000000,66.27,66.27,65.815,65.815,16338,0
+IVOG.US,D,20190227,000000,65.68,65.98,65.59,65.965,16220,0
+IVOG.US,D,20190228,000000,65.865,66.1,65.685,65.735,21312,0
+IVOG.US,D,20190301,000000,66.21,66.365,65.895,66.255,11244,0
+IVOG.US,D,20190304,000000,66.395,66.395,65.235,65.795,19300,0
+IVOG.US,D,20190305,000000,65.83,65.84,65.62,65.62,24032,0
+IVOG.US,D,20190306,000000,65.45,65.45,64.775,64.775,20206,0
+IVOG.US,D,20190307,000000,64.695,64.695,64.185,64.32,24794,0
+IVOG.US,D,20190308,000000,63.88,64.195,63.795,64.18,27014,0
+IVOG.US,D,20190311,000000,64.395,65.07,64.385,65.06,32686,0
+IVOG.US,D,20190312,000000,65.15,65.295,64.985,65.155,26002,0
+IVOG.US,D,20190313,000000,65.425,65.735,65.305,65.48,16158,0
+IVOG.US,D,20190314,000000,65.48,65.54,65.21,65.49,12884,0
+IVOG.US,D,20190315,000000,65.735,65.905,65.515,65.515,11112,0
+IVOG.US,D,20190318,000000,65.695,66.075,65.565,65.96,20760,0
+IVOG.US,D,20190319,000000,66.215,66.335,65.745,65.865,23194,0
+IVOG.US,D,20190320,000000,65.845,66.115,65.165,65.495,14472,0
+IVOG.US,D,20190321,000000,65.275,66.645,65.275,66.55,8094,0
+IVOG.US,D,20190322,000000,66.17,66.185,64.805,64.805,19112,0
+IVOG.US,D,20190325,000000,64.725,65.07,64.47,64.88,12386,0
+IVOG.US,D,20190326,000000,65.315,65.67,65.035,65.41,26714,0
+IVOG.US,D,20190327,000000,65.445,65.67,64.81,65.245,11778,0
+IVOG.US,D,20190328,000000,65.76,65.885,65.415,65.875,20408,0
+IVOG.US,D,20190329,000000,66.24,66.35,65.96,66.105,13894,0
+IVOG.US,D,20190401,000000,66.54,66.88,66.435,66.875,28286,0
+IVOG.US,D,20190402,000000,66.9,66.9,66.465,66.66,16676,0
+IVOG.US,D,20190403,000000,67.035,67.205,66.84,66.955,28542,0
+IVOG.US,D,20190404,000000,67.065,67.19,66.695,67.06,19046,0
+IVOG.US,D,20190405,000000,67.23,67.485,67.165,67.485,14782,0
+IVOG.US,D,20190408,000000,67.385,67.55,67.06,67.55,22588,0
+IVOG.US,D,20190409,000000,67.33,67.34,66.875,66.88,15406,0
+IVOG.US,D,20190410,000000,67.09,67.59,67.09,67.525,14442,0
+IVOG.US,D,20190411,000000,67.61,67.725,67.48,67.69,11680,0
+IVOG.US,D,20190412,000000,68.02,68.085,67.91,68.085,13842,0
+IVOG.US,D,20190415,000000,68.16,68.16,67.96,68.065,16558,0
+IVOG.US,D,20190416,000000,68.325,68.325,67.685,67.825,16486,0
+IVOG.US,D,20190417,000000,68.155,68.155,67.035,67.12,14528,0
+IVOG.US,D,20190418,000000,67.175,67.43,67.16,67.41,16994,0
+IVOG.US,D,20190422,000000,67.305,67.325,67.145,67.315,18862,0
+IVOG.US,D,20190423,000000,67.43,68.325,67.43,68.18,19728,0
+IVOG.US,D,20190424,000000,68.335,68.765,68.335,68.555,8110,0
+IVOG.US,D,20190425,000000,68.21,68.21,67.565,67.925,13232,0
+IVOG.US,D,20190426,000000,67.85,68.555,67.85,68.535,28930,0
+IVOG.US,D,20190429,000000,68.495,68.605,68.455,68.48,40714,0
+IVOG.US,D,20190430,000000,68.48,68.515,68.1,68.345,10500,0
+IVOG.US,D,20190501,000000,68.515,68.515,67.565,67.6,17552,0
+IVOG.US,D,20190502,000000,67.445,67.84,67.105,67.835,13834,0
+IVOG.US,D,20190503,000000,68.225,68.805,68.215,68.805,20202,0
+IVOG.US,D,20190506,000000,67.67,68.85,67.67,68.695,22360,0
+IVOG.US,D,20190507,000000,67.72,67.78,67.03,67.36,98018,0
+IVOG.US,D,20190508,000000,67.29,67.57,67.23,67.25,25300,0
+IVOG.US,D,20190509,000000,66.65,67.12,66.195,67.09,12494,0
+IVOG.US,D,20190510,000000,66.855,67.395,66.115,67.205,11340,0
+IVOG.US,D,20190513,000000,66.04,66.04,65.275,65.4,25110,0
+IVOG.US,D,20190514,000000,65.585,66.275,65.53,66.015,20116,0
+IVOG.US,D,20190515,000000,65.62,66.345,65.62,66.225,10774,0
+IVOG.US,D,20190516,000000,66.37,67.1,66.37,66.68,15832,0
+IVOG.US,D,20190517,000000,66.255,66.545,66.145,66.145,19406,0
+IVOG.US,D,20190520,000000,65.63,65.835,65.395,65.56,15920,0
+IVOG.US,D,20190521,000000,65.94,66.4,65.94,66.33,10140,0
+IVOG.US,D,20190522,000000,66.115,66.305,65.965,66.095,9502,0
+IVOG.US,D,20190523,000000,65.53,65.53,64.78,65.105,18078,0
+IVOG.US,D,20190524,000000,65.415,65.495,65.235,65.42,36616,0
+IVOG.US,D,20190528,000000,65.565,65.69,64.85,64.86,13020,0
+IVOG.US,D,20190529,000000,64.42,64.57,64.07,64.31,24366,0
+IVOG.US,D,20190530,000000,64.45,64.825,64.085,64.35,18298,0
+IVOG.US,D,20190531,000000,63.75,64.16,63.525,63.965,19834,0
+IVOG.US,D,20190603,000000,64.05,64.5,63.875,64.235,34550,0
+IVOG.US,D,20190604,000000,64.775,65.75,64.775,65.745,23392,0
+IVOG.US,D,20190605,000000,66.045,66.155,65.49,66.13,17842,0
+IVOG.US,D,20190606,000000,66.225,66.69,66.06,66.545,24168,0
+IVOG.US,D,20190607,000000,66.85,67.245,66.84,66.995,29238,0
+IVOG.US,D,20190610,000000,67.255,67.715,67.235,67.325,28944,0
+IVOG.US,D,20190611,000000,67.745,67.745,67.08,67.315,12636,0
+IVOG.US,D,20190612,000000,67.345,67.345,67.115,67.3,32240,0
+IVOG.US,D,20190613,000000,67.56,67.68,67.345,67.56,14342,0
+IVOG.US,D,20190614,000000,67.515,67.515,67.16,67.16,11978,0
+IVOG.US,D,20190617,000000,67.21,67.475,67.21,67.21,11262,0
+IVOG.US,D,20190618,000000,67.595,68.325,67.595,67.925,25722,0
+IVOG.US,D,20190619,000000,67.865,68.185,67.85,68.185,14054,0
+IVOG.US,D,20190620,000000,68.85,68.85,68.3,68.61,21788,0
+IVOG.US,D,20190621,000000,68.485,68.485,67.99,68.2,17944,0
+IVOG.US,D,20190624,000000,68.255,68.255,67.585,67.63,16872,0
+IVOG.US,D,20190625,000000,67.675,67.71,67.065,67.1,20630,0
+IVOG.US,D,20190626,000000,67.325,67.325,66.88,66.905,19238,0
+IVOG.US,D,20190627,000000,67.015,67.715,67.015,67.715,36206,0
+IVOG.US,D,20190628,000000,68.05,68.535,68.05,68.48,12526,0
+IVOG.US,D,20190701,000000,69.38,69.415,68.51,68.73,165238,0
+IVOG.US,D,20190702,000000,68.705,68.74,68.495,68.715,19798,0
+IVOG.US,D,20190703,000000,68.92,69.37,68.92,69.37,10580,0
+IVOG.US,D,20190705,000000,69.125,69.42,68.7,69.36,25546,0
+IVOG.US,D,20190708,000000,69.085,69.145,68.775,68.875,25776,0
+IVOG.US,D,20190709,000000,68.57,68.925,68.57,68.9,16294,0
+IVOG.US,D,20190710,000000,69.175,69.295,68.93,68.93,16198,0
+IVOG.US,D,20190711,000000,69.03,69.03,68.545,68.805,11546,0
+IVOG.US,D,20190712,000000,68.97,69.545,68.97,69.44,16126,0
+IVOG.US,D,20190715,000000,69.62,69.62,69.1,69.15,11460,0
+IVOG.US,D,20190716,000000,69.03,69.225,68.955,69.045,24968,0
+IVOG.US,D,20190717,000000,69.01,69.01,68.635,68.675,12022,0
+IVOG.US,D,20190718,000000,68.55,68.855,68.44,68.8,12050,0
+IVOG.US,D,20190719,000000,68.915,69.175,68.53,68.54,16140,0
+IVOG.US,D,20190722,000000,68.635,68.73,68.48,68.49,25198,0
+IVOG.US,D,20190723,000000,68.74,69.105,68.59,69.105,12810,0
+IVOG.US,D,20190724,000000,69.015,70.025,69.015,69.97,24354,0
+IVOG.US,D,20190725,000000,69.785,69.85,69.23,69.255,16730,0
+IVOG.US,D,20190726,000000,69.49,69.94,69.49,69.9,13508,0
+IVOG.US,D,20190729,000000,69.855,69.95,69.46,69.555,12634,0
+IVOG.US,D,20190730,000000,69.185,69.865,69.11,69.865,13872,0
+IVOG.US,D,20190731,000000,69.91,70.19,68.915,69.28,35994,0
+IVOG.US,D,20190801,000000,69.405,69.86,68.47,68.5,21688,0
+IVOG.US,D,20190802,000000,67.625,68.04,67.58,67.98,11048,0
+IVOG.US,D,20190805,000000,66.835,67.13,65.44,66.105,25650,0
+IVOG.US,D,20190806,000000,66.39,66.92,66.225,66.9,13792,0
+IVOG.US,D,20190807,000000,66.385,67.31,66.155,67.215,23678,0
+IVOG.US,D,20190808,000000,67.53,68.56,67.53,68.56,20908,0
+IVOG.US,D,20190809,000000,68.26,68.26,67.63,67.795,11022,0
+IVOG.US,D,20190812,000000,67.395,67.395,66.69,66.8,19288,0
+IVOG.US,D,20190813,000000,66.61,67.74,66.61,67.53,5284,0
+IVOG.US,D,20190814,000000,66.575,66.575,65.695,65.8,12682,0
+IVOG.US,D,20190815,000000,65.86,65.865,65.425,65.76,80958,0
+IVOG.US,D,20190816,000000,66.11,67.085,66.105,67.075,26020,0
+IVOG.US,D,20190819,000000,67.69,67.83,67.615,67.675,20024,0
+IVOG.US,D,20190820,000000,67.45,67.465,67.165,67.165,12906,0
+IVOG.US,D,20190821,000000,67.505,67.65,67.48,67.575,6994,0
+IVOG.US,D,20190822,000000,67.69,67.78,67.195,67.56,17482,0
+IVOG.US,D,20190823,000000,67.28,67.48,65.63,65.645,19596,0
+IVOG.US,D,20190826,000000,66.295,66.36,65.9,66.22,19894,0
+IVOG.US,D,20190827,000000,66.62,66.62,65.715,65.82,10144,0
+IVOG.US,D,20190828,000000,65.58,66.425,65.555,66.31,15894,0
+IVOG.US,D,20190829,000000,67.03,67.19,66.865,67.075,15906,0
+IVOG.US,D,20190830,000000,67.37,67.37,66.8,67.19,14866,0
+IVOG.US,D,20190903,000000,66.66,66.78,66.08,66.355,20546,0
+IVOG.US,D,20190904,000000,66.915,67.11,66.845,67.095,13014,0
+IVOG.US,D,20190905,000000,67.71,68.26,67.71,68.1,26620,0
+IVOG.US,D,20190906,000000,68.125,68.34,68.015,68.055,107258,0
+IVOG.US,D,20190909,000000,68.23,68.23,67.705,68.005,11344,0
+IVOG.US,D,20190910,000000,67.365,68.07,67.275,68.07,14636,0
+IVOG.US,D,20190911,000000,68.255,68.915,68.07,68.9,18986,0
+IVOG.US,D,20190912,000000,69.16,69.225,68.88,69.055,13362,0
+IVOG.US,D,20190913,000000,69.14,69.29,68.955,68.97,12196,0
+IVOG.US,D,20190916,000000,68.71,69.245,68.71,69.065,19610,0
+IVOG.US,D,20190917,000000,69.06,69.06,68.83,69.01,11072,0
+IVOG.US,D,20190918,000000,69,69,68.355,68.835,11268,0
+IVOG.US,D,20190919,000000,68.96,69.17,68.79,68.79,8434,0
+IVOG.US,D,20190920,000000,68.845,69.165,68.705,68.705,14384,0
+IVOG.US,D,20190923,000000,68.425,68.94,68.425,68.755,17564,0
+IVOG.US,D,20190924,000000,68.965,68.985,67.865,68,12724,0
+IVOG.US,D,20190925,000000,68.025,68.665,68.015,68.575,15470,0
+IVOG.US,D,20190926,000000,68.48,68.48,68.205,68.205,4298,0
+IVOG.US,D,20190927,000000,68.055,68.29,67.335,67.57,10242,0
+IVOG.US,D,20190930,000000,67.62,68.19,67.62,68.03,11850,0
+IVOG.US,D,20191001,000000,68.35,68.425,66.875,66.965,14188,0
+IVOG.US,D,20191002,000000,66.47,66.47,65.785,66.09,20024,0
+IVOG.US,D,20191003,000000,65.91,66.625,65.8,66.625,22248,0
+IVOG.US,D,20191004,000000,66.895,67.335,66.66,67.335,15082,0
+IVOG.US,D,20191007,000000,67.14,67.365,67.01,67.08,9206,0
+IVOG.US,D,20191008,000000,66.555,66.555,65.91,65.93,17702,0
+IVOG.US,D,20191009,000000,66.33,66.515,66.095,66.35,11588,0
+IVOG.US,D,20191010,000000,66.49,66.67,66.345,66.59,10910,0
+IVOG.US,D,20191011,000000,67.3,68.145,67.3,67.58,24384,0
+IVOG.US,D,20191014,000000,67.5,67.5,67.23,67.325,11698,0
+IVOG.US,D,20191015,000000,67.495,67.995,67.495,67.8,22648,0
+IVOG.US,D,20191016,000000,67.65,67.865,67.575,67.71,11320,0
+IVOG.US,D,20191017,000000,67.995,68.48,67.995,68.355,16424,0
+IVOG.US,D,20191018,000000,68.155,68.345,67.915,68.275,11746,0
+IVOG.US,D,20191021,000000,68.58,68.74,68.465,68.515,21588,0
+IVOG.US,D,20191022,000000,68.695,68.695,68.3,68.305,17020,0
+IVOG.US,D,20191023,000000,68.34,68.395,68.24,68.33,9330,0
+IVOG.US,D,20191024,000000,68.49,68.59,68.175,68.47,13628,0
+IVOG.US,D,20191025,000000,68.32,68.855,68.32,68.785,18704,0
+IVOG.US,D,20191028,000000,69.02,69.355,69.02,69.165,13516,0
+IVOG.US,D,20191029,000000,68.86,69.39,68.86,69.21,11194,0
+IVOG.US,D,20191030,000000,69.14,69.15,68.795,69.15,17786,0
+IVOG.US,D,20191031,000000,68.965,68.965,68.445,68.66,9950,0
+IVOG.US,D,20191101,000000,69.005,69.59,69.005,69.51,8982,0
+IVOG.US,D,20191104,000000,69.845,69.905,69.59,69.78,13544,0
+IVOG.US,D,20191105,000000,69.9,70.025,69.65,69.65,12046,0
+IVOG.US,D,20191106,000000,69.585,69.585,69.315,69.445,16682,0
+IVOG.US,D,20191107,000000,69.855,70.08,69.395,69.49,20050,0
+IVOG.US,D,20191108,000000,69.365,69.745,69.365,69.745,14014,0
+IVOG.US,D,20191111,000000,69.465,69.82,69.465,69.66,13412,0
+IVOG.US,D,20191112,000000,69.745,69.935,69.515,69.58,12292,0
+IVOG.US,D,20191113,000000,69.225,69.645,69.225,69.535,44008,0
+IVOG.US,D,20191114,000000,69.48,69.78,69.48,69.78,51674,0
+IVOG.US,D,20191115,000000,70.095,70.185,69.9,70.17,16802,0
+IVOG.US,D,20191118,000000,70.11,70.19,70.06,70.14,14276,0
+IVOG.US,D,20191119,000000,70.32,70.585,70.195,70.45,11170,0
+IVOG.US,D,20191120,000000,70.265,70.585,69.94,70.245,14200,0
+IVOG.US,D,20191121,000000,70.28,70.28,69.705,69.725,11712,0
+IVOG.US,D,20191122,000000,69.83,69.925,69.59,69.825,18492,0
+IVOG.US,D,20191125,000000,70.135,70.79,70.135,70.765,25150,0
+IVOG.US,D,20191126,000000,70.705,71.115,70.705,71.065,17566,0
+IVOG.US,D,20191127,000000,71.23,71.545,71.16,71.545,16316,0
+IVOG.US,D,20191129,000000,71.5,71.5,70.865,70.865,13502,0
+IVOG.US,D,20191202,000000,70.9,70.9,70.245,70.265,26714,0
+IVOG.US,D,20191203,000000,69.925,70.01,69.495,69.995,37092,0
+IVOG.US,D,20191204,000000,70.3,70.84,70.3,70.51,106012,0
+IVOG.US,D,20191205,000000,70.615,70.655,70.43,70.55,18596,0
+IVOG.US,D,20191206,000000,71.065,71.43,71.065,71.21,21548,0
+IVOG.US,D,20191209,000000,71.145,71.145,70.76,70.76,7068,0
+IVOG.US,D,20191210,000000,70.8,70.845,70.585,70.665,17238,0
+IVOG.US,D,20191211,000000,70.89,70.89,70.595,70.785,10522,0
+IVOG.US,D,20191212,000000,70.89,71.55,70.89,71.39,26742,0
+IVOG.US,D,20191213,000000,71.405,71.67,70.995,71.085,26334,0
+IVOG.US,D,20191216,000000,71.48,71.845,71.48,71.6,18820,0
+IVOG.US,D,20191217,000000,71.68,71.685,71.465,71.65,14882,0
+IVOG.US,D,20191218,000000,71.78,71.78,71.43,71.695,16470,0
+IVOG.US,D,20191219,000000,71.815,72.11,71.63,72.11,52512,0
+IVOG.US,D,20191220,000000,72.38,72.63,72.38,72.565,46498,0
+IVOG.US,D,20191223,000000,72.61,72.615,72.415,72.51,28614,0
+IVOG.US,D,20191224,000000,72.65,72.65,72.48,72.555,8062,0
+IVOG.US,D,20191226,000000,72.9,72.9,72.59,72.74,25546,0
+IVOG.US,D,20191227,000000,72.865,72.865,72.615,72.695,26850,0
+IVOG.US,D,20191230,000000,72.69,72.76,72.26,72.58,50674,0
+IVOG.US,D,20191231,000000,72.345,72.845,72.345,72.555,19792,0
+IVOG.US,D,20200102,000000,73.025,73.025,72.235,72.84,20010,0
+IVOG.US,D,20200103,000000,71.94,72.735,71.94,72.65,23598,0
+IVOG.US,D,20200106,000000,72.155,72.595,71.98,72.54,34808,0
+IVOG.US,D,20200107,000000,72.525,72.605,72.395,72.465,21642,0
+IVOG.US,D,20200108,000000,72.465,72.875,72.465,72.6,20414,0
+IVOG.US,D,20200109,000000,72.895,73.105,72.72,72.955,17524,0
+IVOG.US,D,20200110,000000,73.08,73.08,72.61,72.71,23616,0
+IVOG.US,D,20200113,000000,72.69,73.31,72.69,73.31,23514,0
+IVOG.US,D,20200114,000000,72.99,73.62,72.99,73.395,33316,0
+IVOG.US,D,20200115,000000,73.26,73.835,73.26,73.435,8466,0
+IVOG.US,D,20200116,000000,73.86,74.295,73.86,74.295,16678,0
+IVOG.US,D,20200117,000000,74.425,74.425,74.145,74.19,16618,0
+IVOG.US,D,20200121,000000,73.765,74.115,73.765,73.925,24910,0
+IVOG.US,D,20200122,000000,74.195,74.44,73.92,73.965,19698,0
+IVOG.US,D,20200123,000000,73.865,74.24,73.625,74.16,13280,0
+IVOG.US,D,20200124,000000,74.365,74.365,73.16,73.47,14578,0
+IVOG.US,D,20200127,000000,72.31,72.89,72.26,72.49,21290,0
+IVOG.US,D,20200128,000000,72.89,73.495,72.89,73.445,18078,0
+IVOG.US,D,20200129,000000,73.67,73.67,73.165,73.165,10996,0
+IVOG.US,D,20200130,000000,72.735,73.15,72.44,73.15,11068,0
+IVOG.US,D,20200131,000000,72.935,72.935,71.565,71.74,29580,0
+IVOG.US,D,20200203,000000,71.985,72.89,71.985,72.5,13214,0
+IVOG.US,D,20200204,000000,73.46,73.84,73.46,73.61,12010,0
+IVOG.US,D,20200205,000000,74.41,74.41,73.915,74.065,8466,0
+IVOG.US,D,20200206,000000,74.36,74.36,73.81,73.85,19520,0
+IVOG.US,D,20200207,000000,73.615,73.615,73.085,73.135,12234,0
+IVOG.US,D,20200210,000000,72.95,73.685,72.95,73.685,20942,0
+IVOG.US,D,20200211,000000,73.98,74.44,73.945,74.25,19522,0
+IVOG.US,D,20200212,000000,74.675,74.74,74.41,74.74,12794,0
+IVOG.US,D,20200213,000000,74.28,75.265,74.28,75.135,11538,0
+IVOG.US,D,20200214,000000,75.295,75.295,74.995,75.25,19584,0
+IVOG.US,D,20200218,000000,74.825,75.105,74.7,74.99,16366,0
+IVOG.US,D,20200219,000000,75.14,75.71,75.14,75.49,11678,0
+IVOG.US,D,20200220,000000,75.49,75.66,74.665,75.545,19310,0
+IVOG.US,D,20200221,000000,75.29,75.345,74.605,74.71,12932,0
+IVOG.US,D,20200224,000000,72.59,72.93,72.105,72.54,39588,0
+IVOG.US,D,20200225,000000,72.945,72.945,70.165,70.175,46426,0
+IVOG.US,D,20200226,000000,70.535,71.025,69.24,69.37,44390,0
+IVOG.US,D,20200227,000000,67.95,68.97,67.03,67.03,68108,0
+IVOG.US,D,20200228,000000,64.625,65.895,64.2,65.585,265004,0
+IVOG.US,D,20200302,000000,66.02,67.885,65.2,67.885,84332,0
+IVOG.US,D,20200303,000000,68.12,69.08,66.48,66.77,222664,0
+IVOG.US,D,20200304,000000,67.975,69.15,67.37,69.15,44154,0
+IVOG.US,D,20200305,000000,67.745,68.04,66.3,66.705,40116,0
+IVOG.US,D,20200306,000000,64.755,65.715,64.12,65.635,29938,0
+IVOG.US,D,20200309,000000,61.015,62.03,59.26,60.15,88968,0
+IVOG.US,D,20200310,000000,62.46,62.46,59.63,62.395,81414,0
+IVOG.US,D,20200311,000000,60.79,61.2,58.025,58.71,83942,0
+IVOG.US,D,20200312,000000,54.61,55.775,52.51,52.81,257220,0
+IVOG.US,D,20200313,000000,55.61,57.05,52.61,57.05,231172,0
+IVOG.US,D,20200316,000000,50.19,53.125,49.2005,52.88,138906,0
+IVOG.US,D,20200317,000000,50.645,51.86,48.6275,51.86,277606,0
+IVOG.US,D,20200318,000000,48.4895,49.6815,45.2735,47.2845,86454,0
+IVOG.US,D,20200319,000000,46.929,49.736,45.334,48.9735,93446,0
+IVOG.US,D,20200320,000000,49.597,50.375,46.8175,46.8895,201268,0
+IVOG.US,D,20200323,000000,46.697,46.934,44.445,45.8425,140310,0
+IVOG.US,D,20200324,000000,48.02,50.79,48.02,50.79,97974,0
+IVOG.US,D,20200325,000000,51.225,53.955,50.28,52.115,84180,0
+IVOG.US,D,20200326,000000,52.705,55.13,52.685,55.095,171256,0
+IVOG.US,D,20200327,000000,53.49,54.7,52.76,53.46,136724,0
+IVOG.US,D,20200330,000000,53.48,55.17,53.125,55.155,59942,0
+IVOG.US,D,20200331,000000,54.96,55.375,53.95,54.495,44288,0
+IVOG.US,D,20200401,000000,52.4,52.675,51.265,51.485,37338,0
+IVOG.US,D,20200402,000000,51.37,52.94,50.985,52.155,89732,0
+IVOG.US,D,20200403,000000,51.975,52.29,50.275,50.86,36636,0
+IVOG.US,D,20200406,000000,52.705,55.06,52.705,54.88,42576,0
+IVOG.US,D,20200407,000000,56.315,57.53,55.31,55.48,93598,0
+IVOG.US,D,20200408,000000,56.235,58.165,55.5,57.87,40208,0
+IVOG.US,D,20200409,000000,59.115,60.16,58.735,59.37,73512,0
+IVOG.US,D,20200413,000000,58.935,58.995,57.375,57.875,67706,0
+IVOG.US,D,20200414,000000,58.955,59.715,58.68,59.41,51642,0
+IVOG.US,D,20200415,000000,57.87,57.87,57.155,57.35,44736,0
+IVOG.US,D,20200416,000000,57.54,57.825,56.69,57.66,53538,0
+IVOG.US,D,20200417,000000,59.51,59.61,58.985,59.42,26566,0
+IVOG.US,D,20200420,000000,58.33,59.5,58.32,58.49,37710,0
+IVOG.US,D,20200421,000000,57.555,57.555,56.47,56.815,24722,0
+IVOG.US,D,20200422,000000,58.015,58.315,57.63,57.955,27818,0
+IVOG.US,D,20200423,000000,58.31,59.37,58.31,58.51,23050,0
+IVOG.US,D,20200424,000000,58.81,59.505,58.49,59.205,18214,0
+IVOG.US,D,20200427,000000,59.895,61.7,59.895,61.49,48376,0
+IVOG.US,D,20200428,000000,62.85,62.985,61.415,61.78,38708,0
+IVOG.US,D,20200429,000000,63.36,64.565,63.205,64.3,41588,0
+IVOG.US,D,20200430,000000,63.285,63.285,62.34,62.34,35724,0
+IVOG.US,D,20200501,000000,60.925,61.02,59.835,60.275,36834,0
+IVOG.US,D,20200504,000000,59.68,60.525,59.46,60.525,36092,0
+IVOG.US,D,20200505,000000,61.55,62.325,61.385,61.52,114522,0
+IVOG.US,D,20200506,000000,61.935,62.055,61.235,61.46,28322,0
+IVOG.US,D,20200507,000000,62.125,62.805,62.125,62.435,24074,0
+IVOG.US,D,20200508,000000,63.475,64.2,63.17,64.09,33480,0
+IVOG.US,D,20200511,000000,63.445,64.47,63.135,64.27,29936,0
+IVOG.US,D,20200512,000000,64.395,64.395,62.14,62.14,32288,0
+IVOG.US,D,20200513,000000,61.815,61.825,59.675,60.325,23500,0
+IVOG.US,D,20200514,000000,59.345,60.9,58.4,60.9,23176,0
+IVOG.US,D,20200515,000000,60.425,61.515,60.05,61.485,24512,0
+IVOG.US,D,20200518,000000,63.565,64.925,63.565,64.73,25830,0
+IVOG.US,D,20200519,000000,64.67,65.245,64.215,64.345,14360,0
+IVOG.US,D,20200520,000000,65.2,65.575,65.07,65.205,18046,0
+IVOG.US,D,20200521,000000,65.3,65.48,65.12,65.315,16180,0
+IVOG.US,D,20200522,000000,65.325,65.41,64.85,65.41,22180,0
+IVOG.US,D,20200526,000000,67.485,67.67,66.92,66.925,34428,0
+IVOG.US,D,20200527,000000,68.23,68.41,66.665,68.38,43594,0
+IVOG.US,D,20200528,000000,69.225,69.225,67.775,67.895,15668,0
+IVOG.US,D,20200529,000000,67.595,67.905,66.915,67.885,23928,0
+IVOG.US,D,20200601,000000,67.96,68.685,67.885,68.475,22942,0
+IVOG.US,D,20200602,000000,68.72,69.035,68.49,69.035,19684,0
+IVOG.US,D,20200603,000000,69.95,70.71,69.775,70.555,24512,0
+IVOG.US,D,20200604,000000,70.305,70.61,69.63,70.105,20196,0
+IVOG.US,D,20200605,000000,72.725,72.795,71.835,71.925,24772,0
+IVOG.US,D,20200608,000000,72.515,72.675,72.32,72.675,37364,0
+IVOG.US,D,20200609,000000,71.62,71.87,71.275,71.395,27118,0
+IVOG.US,D,20200610,000000,71.31,71.52,70.34,70.61,20898,0
+IVOG.US,D,20200611,000000,68.075,68.14,65.915,65.93,44708,0
+IVOG.US,D,20200612,000000,68.125,68.49,65.45,66.92,44542,0
+IVOG.US,D,20200615,000000,65.25,68.285,64.965,67.93,18818,0
+IVOG.US,D,20200616,000000,70.435,70.435,68.985,69.11,21590,0
+IVOG.US,D,20200617,000000,69.475,69.835,68.605,68.69,18576,0
+IVOG.US,D,20200618,000000,68.355,68.85,68.175,68.445,19750,0
+IVOG.US,D,20200619,000000,69.32,69.355,68.185,68.3,12004,0
+IVOG.US,D,20200622,000000,68.01,68.725,67.85,68.64,17818,0
+IVOG.US,D,20200623,000000,69.365,69.48,68.88,68.88,23644,0
+IVOG.US,D,20200624,000000,68.2,68.31,66.25,66.725,22182,0
+IVOG.US,D,20200625,000000,66.385,67.515,65.96,67.515,13158,0
+IVOG.US,D,20200626,000000,67.205,67.475,66.515,66.515,48594,0
+IVOG.US,D,20200629,000000,67.08,67.885,66.455,67.6,17418,0
+IVOG.US,D,20200630,000000,67.72,68.855,67.72,68.75,21720,0
+IVOG.US,D,20200701,000000,68.72,69.025,68.395,68.65,15116,0
+IVOG.US,D,20200702,000000,69.64,69.905,68.9,68.91,19136,0
+IVOG.US,D,20200706,000000,70.055,70.25,69.395,69.55,17398,0
+IVOG.US,D,20200707,000000,68.975,69.475,68.44,68.445,25176,0
+IVOG.US,D,20200708,000000,68.815,69.115,68.545,68.965,11128,0
+IVOG.US,D,20200709,000000,68.98,69.05,67.625,68.495,26358,0
+IVOG.US,D,20200710,000000,68.67,68.93,68.55,68.92,12456,0
+IVOG.US,D,20200713,000000,69.355,70.03,67.96,67.96,25212,0
+IVOG.US,D,20200714,000000,67.905,69.11,67.715,69.09,20704,0
+IVOG.US,D,20200715,000000,70.47,70.985,70.18,70.95,32486,0
+IVOG.US,D,20200716,000000,70.715,70.76,70.44,70.61,20786,0
+IVOG.US,D,20200717,000000,70.855,71.355,70.575,71.245,11650,0
+IVOG.US,D,20200720,000000,71.125,71.34,70.96,71.205,26264,0
+IVOG.US,D,20200721,000000,71.665,72.12,71.55,71.615,24786,0
+IVOG.US,D,20200722,000000,71.43,72.16,71.43,72.16,11852,0
+IVOG.US,D,20200723,000000,72.4,73.16,71.69,72.065,22206,0
+IVOG.US,D,20200724,000000,71.625,71.91,71.295,71.52,38336,0
+IVOG.US,D,20200727,000000,71.55,72.56,71.55,72.56,20416,0
+IVOG.US,D,20200728,000000,72.48,72.525,71.61,71.65,17790,0
+IVOG.US,D,20200729,000000,71.935,73.33,71.935,73.11,19688,0
+IVOG.US,D,20200730,000000,72.45,73.235,72.06,73.105,45428,0
+IVOG.US,D,20200731,000000,73.19,73.19,71.835,72.79,9626,0
+IVOG.US,D,20200803,000000,73.18,74.025,73.11,73.9,35200,0
+IVOG.US,D,20200804,000000,73.835,74.165,73.79,74.165,12988,0
+IVOG.US,D,20200805,000000,74.615,75.125,74.425,75.125,12888,0
+IVOG.US,D,20200806,000000,74.975,75.275,74.655,74.96,38652,0
+IVOG.US,D,20200807,000000,74.635,75.4,74.635,75.375,20728,0
+IVOG.US,D,20200810,000000,75.555,75.71,75.21,75.3,161650,0
+IVOG.US,D,20200811,000000,75.735,76.125,74.92,75.115,120872,0
+IVOG.US,D,20200812,000000,75.765,75.895,75.435,75.75,30220,0
+IVOG.US,D,20200813,000000,75.62,76.33,75.62,75.86,98214,0
+IVOG.US,D,20200814,000000,75.57,75.94,75.4,75.555,21124,0
+IVOG.US,D,20200817,000000,75.82,76.25,75.82,75.985,25206,0
+IVOG.US,D,20200818,000000,76.185,76.185,75.425,75.6,19536,0
+IVOG.US,D,20200819,000000,75.69,75.905,75.335,75.335,326274,0
+IVOG.US,D,20200820,000000,74.705,75.195,74.705,75.05,19934,0
+IVOG.US,D,20200821,000000,74.63,74.93,74.62,74.89,24530,0
+IVOG.US,D,20200824,000000,75.315,75.495,75.17,75.475,22292,0
+IVOG.US,D,20200825,000000,75.585,75.585,75.09,75.495,8452,0
+IVOG.US,D,20200826,000000,75.575,75.6,75.19,75.485,17656,0
+IVOG.US,D,20200827,000000,75.49,75.755,75.215,75.505,27986,0
+IVOG.US,D,20200828,000000,75.975,75.975,75.485,75.8,8668,0
+IVOG.US,D,20200831,000000,75.735,75.735,75.375,75.405,24002,0
+IVOG.US,D,20200901,000000,75.265,75.86,74.915,75.86,21686,0
+IVOG.US,D,20200902,000000,76.095,76.9,75.95,76.9,16072,0
+IVOG.US,D,20200903,000000,76.465,76.53,73.665,74.015,23192,0
+IVOG.US,D,20200904,000000,74.64,74.64,71.54,73.3,24020,0
+IVOG.US,D,20200908,000000,72.2,72.8,71.365,71.865,34092,0
+IVOG.US,D,20200909,000000,72.82,73.14,72.59,72.94,24288,0
+IVOG.US,D,20200910,000000,73.245,73.57,72.175,72.175,13484,0
+IVOG.US,D,20200911,000000,72.485,72.525,71.66,72.085,11206,0
+IVOG.US,D,20200914,000000,72.995,73.6,72.995,73.575,10252,0
+IVOG.US,D,20200915,000000,74.215,74.395,73.87,73.875,11678,0
+IVOG.US,D,20200916,000000,74.11,74.74,73.905,73.91,16924,0
+IVOG.US,D,20200917,000000,72.8,73.435,72.8,73.435,8388,0
+IVOG.US,D,20200918,000000,73.755,73.79,72.1,72.7,7332,0
+IVOG.US,D,20200921,000000,71.53,71.53,70.515,71.385,16568,0
+IVOG.US,D,20200922,000000,71.795,72.215,71.33,72.215,11682,0
+IVOG.US,D,20200923,000000,72.355,72.46,70.67,70.67,11794,0
+IVOG.US,D,20200924,000000,70.45,71.37,69.73,70.57,43676,0
+IVOG.US,D,20200925,000000,70.1,71.825,70.1,71.67,740554,0
+IVOG.US,D,20200928,000000,72.33,73.42,72.17,73.24,272536,0
+IVOG.US,D,20200929,000000,73.075,73.705,72.8,73.04,88146,0
+IVOG.US,D,20200930,000000,73.175,74.175,73.085,73.625,73218,0
+IVOG.US,D,20201001,000000,73.805,74.42,73.715,74.42,47574,0
+IVOG.US,D,20201002,000000,72.955,75.075,72.955,74.84,33002,0
+IVOG.US,D,20201005,000000,75.465,76.405,75.185,76.39,62926,0
+IVOG.US,D,20201006,000000,76.7,77.53,75.905,76.035,41858,0
+IVOG.US,D,20201007,000000,76.815,77.455,76.815,77.42,39136,0
+IVOG.US,D,20201008,000000,78.025,78.135,77.73,78.075,17792,0
+IVOG.US,D,20201009,000000,78.515,78.83,78.315,78.495,39388,0
+IVOG.US,D,20201012,000000,78.755,79.09,78.65,78.955,36634,0
+IVOG.US,D,20201013,000000,78.53,78.825,78.5,78.54,40796,0
+IVOG.US,D,20201014,000000,78.895,79.205,78.245,78.31,12492,0
+IVOG.US,D,20201015,000000,77.22,78.955,77.22,78.825,21782,0
+IVOG.US,D,20201016,000000,79.08,79.23,78.555,78.565,14060,0
+IVOG.US,D,20201019,000000,78.765,79.19,77.485,77.56,45676,0
+IVOG.US,D,20201020,000000,78.2,78.545,77.8,77.87,9738,0
+IVOG.US,D,20201021,000000,77.905,78.205,77.065,77.07,31872,0
+IVOG.US,D,20201022,000000,77.685,78.195,77.09,78.195,17404,0
+IVOG.US,D,20201023,000000,78.375,78.72,78.08,78.68,24690,0
+IVOG.US,D,20201026,000000,77.72,77.93,76.365,77.27,112352,0
+IVOG.US,D,20201027,000000,77.35,77.405,76.42,76.44,69436,0
+IVOG.US,D,20201028,000000,74.89,75.395,74.34,74.385,49986,0
+IVOG.US,D,20201029,000000,74.25,75.51,73.955,75.07,122564,0
+IVOG.US,D,20201030,000000,74.535,74.925,73.67,74.4,20510,0
+IVOG.US,D,20201102,000000,75.06,75.74,74.82,75.635,43966,0
+IVOG.US,D,20201103,000000,76.325,77.585,76.325,77.285,78612,0
+IVOG.US,D,20201104,000000,77,79.105,77,78.315,31178,0
+IVOG.US,D,20201105,000000,79.325,80.515,79.325,80.295,28268,0
+IVOG.US,D,20201106,000000,80.6,80.63,80.055,80.26,18934,0
+IVOG.US,D,20201109,000000,83.39,84.665,80.835,80.835,41646,0
+IVOG.US,D,20201110,000000,81.455,81.63,80.865,81.4,22628,0
+IVOG.US,D,20201111,000000,82.09,82.09,81.34,81.75,15822,0
+IVOG.US,D,20201112,000000,81.6,81.6,80.035,80.53,21202,0
+IVOG.US,D,20201113,000000,80.945,82.015,80.945,81.85,18532,0
+IVOG.US,D,20201116,000000,82.875,83.085,82.515,83.075,18880,0
+IVOG.US,D,20201117,000000,82.565,83.43,82.13,83.27,22730,0
+IVOG.US,D,20201118,000000,83.37,83.38,82.215,82.265,15116,0
+IVOG.US,D,20201119,000000,82.005,82.875,82.005,82.875,14890,0
+IVOG.US,D,20201120,000000,82.825,83.135,82.59,82.995,9850,0
+IVOG.US,D,20201123,000000,83.855,84.16,83.445,83.86,12354,0
+IVOG.US,D,20201124,000000,84.745,84.815,84.33,84.535,22646,0
+IVOG.US,D,20201125,000000,84.225,84.295,83.83,84.08,12364,0
+IVOG.US,D,20201127,000000,84.025,84.56,84.025,84.56,21444,0
+IVOG.US,D,20201130,000000,84.195,84.38,83.465,83.695,71290,0
+IVOG.US,D,20201201,000000,84.5,84.59,84.215,84.4,16236,0
+IVOG.US,D,20201202,000000,83.925,84.125,83.78,83.965,18462,0
+IVOG.US,D,20201203,000000,84.34,84.97,84.125,84.405,10798,0
+IVOG.US,D,20201204,000000,84.985,85.895,84.985,85.895,24862,0
+IVOG.US,D,20201207,000000,85.86,86.06,85.55,85.77,18048,0
+IVOG.US,D,20201208,000000,85.22,86.24,85.22,86.23,17134,0
+IVOG.US,D,20201209,000000,86.645,86.645,85.54,85.54,67214,0
+IVOG.US,D,20201210,000000,85.185,85.91,85.13,85.91,10194,0
+IVOG.US,D,20201211,000000,85.565,86.4,85.39,85.805,17754,0
+IVOG.US,D,20201214,000000,86.655,87.03,85.9,85.98,10456,0
+IVOG.US,D,20201215,000000,86.49,87.715,86.42,87.715,21126,0
+IVOG.US,D,20201216,000000,88.04,88.04,87.205,87.43,29132,0
+IVOG.US,D,20201217,000000,88.005,88.4,87.95,88.395,12122,0
+IVOG.US,D,20201218,000000,88.55,88.81,87.925,88.225,24066,0
+IVOG.US,D,20201221,000000,86.655,88.295,86.63,88.21,23182,0
+IVOG.US,D,20201222,000000,88.685,89.205,88.495,89.075,20514,0
+IVOG.US,D,20201223,000000,89.365,89.71,89.255,89.52,47832,0
+IVOG.US,D,20201224,000000,89.605,89.675,89.265,89.595,11904,0
+IVOG.US,D,20201228,000000,90.585,90.585,89.055,89.055,59910,0
+IVOG.US,D,20201229,000000,89.475,89.475,87.59,87.945,43242,0
+IVOG.US,D,20201230,000000,88.22,89.23,88.22,88.85,27298,0
+IVOG.US,D,20201231,000000,88.78,89.335,88.315,88.96,25310,0
+IVOG.US,D,20210104,000000,89.41,89.54,87.06,87.705,83300,0
+IVOG.US,D,20210105,000000,87.4,89.12,87.4,88.985,42182,0
+IVOG.US,D,20210106,000000,89.455,92.43,89.455,91.885,32982,0
+IVOG.US,D,20210107,000000,92.59,93.695,92.53,93.69,150130,0
+IVOG.US,D,20210108,000000,93.845,94.41,92.925,93.715,32348,0
+IVOG.US,D,20210111,000000,92.88,94.305,92.88,94.025,60136,0
+IVOG.US,D,20210112,000000,94.27,94.935,94.27,94.835,17684,0
+IVOG.US,D,20210113,000000,94.705,94.705,93.87,93.87,36514,0
+IVOG.US,D,20210114,000000,94.21,95.125,94.21,94.495,21498,0
+IVOG.US,D,20210115,000000,93.79,93.94,93.03,93.59,29862,0
+IVOG.US,D,20210119,000000,94.37,94.69,94.235,94.55,25726,0
+IVOG.US,D,20210120,000000,94.915,95.685,94.915,95.61,39022,0
+IVOG.US,D,20210121,000000,96.235,96.235,95.345,95.49,26536,0
+IVOG.US,D,20210122,000000,94.935,95.955,94.825,95.955,24868,0
+IVOG.US,D,20210125,000000,95.955,96.86,94.94,95.405,24478,0
+IVOG.US,D,20210126,000000,96.015,96.015,94.135,94.145,39488,0
+IVOG.US,D,20210127,000000,92.605,92.905,91.275,91.31,24960,0
+IVOG.US,D,20210128,000000,92.12,92.88,91.795,92.465,19390,0
+IVOG.US,D,20210129,000000,92.355,92.355,90.255,90.675,29034,0
+IVOG.US,D,20210201,000000,91.39,92.725,91.04,92.67,30786,0
+IVOG.US,D,20210202,000000,93.51,94.06,93.405,93.99,21174,0
+IVOG.US,D,20210203,000000,94.355,94.355,93.28,93.685,17710,0
+IVOG.US,D,20210204,000000,94.165,94.975,94.105,94.755,41408,0
+IVOG.US,D,20210205,000000,95.755,95.875,95.11,95.87,18010,0
+IVOG.US,D,20210208,000000,96.48,97.265,96.4,97.265,30110,0
+IVOG.US,D,20210209,000000,97.36,97.83,97.18,97.575,21228,0
+IVOG.US,D,20210210,000000,97.935,98.155,97.015,97.285,22542,0
+IVOG.US,D,20210211,000000,97.665,98.215,97.235,98.215,44106,0
+IVOG.US,D,20210212,000000,98.415,98.59,97.955,98.59,28706,0
+IVOG.US,D,20210216,000000,99.085,99.22,97.755,97.89,34380,0
+IVOG.US,D,20210217,000000,97.445,97.445,96.45,97.36,18868,0
+IVOG.US,D,20210218,000000,96.62,96.62,95.53,96.165,20660,0
+IVOG.US,D,20210219,000000,96.595,97.61,96.595,97.265,14328,0
+IVOG.US,D,20210222,000000,96.55,96.645,95.61,95.61,16146,0
+IVOG.US,D,20210223,000000,94.46,95.555,92.755,95.315,30124,0
+IVOG.US,D,20210224,000000,95.225,97.175,95.225,97.015,34236,0
+IVOG.US,D,20210225,000000,96.955,97.015,93.875,93.905,22878,0
+IVOG.US,D,20210226,000000,94.175,95.06,93.135,94.48,16496,0
+IVOG.US,D,20210301,000000,95.985,97.255,95.985,96.97,13104,0
+IVOG.US,D,20210302,000000,96.92,96.92,95.405,95.405,19056,0
+IVOG.US,D,20210303,000000,95.5,95.5,93.46,93.46,12360,0
+IVOG.US,D,20210304,000000,93.19,93.365,89.55,90.685,30532,0
+IVOG.US,D,20210305,000000,91.6,92.51,88.455,92.41,27518,0
+IVOG.US,D,20210308,000000,93,93.755,91.985,91.985,36070,0
+IVOG.US,D,20210309,000000,93.46,94.51,93.46,93.77,24512,0
+IVOG.US,D,20210310,000000,94.97,95.52,94.53,94.765,16150,0
+IVOG.US,D,20210311,000000,95.7,96.995,95.7,96.82,16826,0
+IVOG.US,D,20210312,000000,96.38,97.2,96.1,97.195,15220,0
+IVOG.US,D,20210315,000000,97.26,98.75,97.26,98.75,22754,0
+IVOG.US,D,20210316,000000,99.07,99.07,97.575,97.645,16222,0
+IVOG.US,D,20210317,000000,96.82,97.785,96.415,97.735,13294,0
+IVOG.US,D,20210318,000000,97.47,97.785,95.465,95.465,12142,0
+IVOG.US,D,20210319,000000,95.68,96.66,95.415,96.055,16082,0
+IVOG.US,D,20210322,000000,96.41,96.615,95.79,96.16,16762,0
+IVOG.US,D,20210323,000000,95.8,95.845,93.63,93.955,18162,0
+IVOG.US,D,20210324,000000,94.485,94.97,93.015,93.015,15972,0
+IVOG.US,D,20210325,000000,92.07,94.615,91.525,94.48,37394,0
+IVOG.US,D,20210326,000000,94.895,96.58,94.895,96.58,12682,0
+IVOG.US,D,20210329,000000,96.105,97.07,94.925,95.02,11988,0
+IVOG.US,D,20210330,000000,94.87,95.93,94.77,95.72,10918,0
+IVOG.US,D,20210331,000000,96.455,97.395,96.44,96.725,15322,0
+IVOG.US,D,20210401,000000,97.5,98.075,97.475,98.075,42714,0
+IVOG.US,D,20210405,000000,99.235,99.235,98.365,98.825,19884,0
+IVOG.US,D,20210406,000000,98.83,99.5,98.83,98.835,22694,0
+IVOG.US,D,20210407,000000,98.94,98.94,97.725,97.795,20620,0
+IVOG.US,D,20210408,000000,98.685,98.685,98.22,98.505,20912,0
+IVOG.US,D,20210409,000000,98.565,99.005,98.22,98.99,19462,0
+IVOG.US,D,20210412,000000,99.24,99.24,98.335,99.05,12422,0
+IVOG.US,D,20210413,000000,99.055,99.235,98.59,99.11,16014,0
+IVOG.US,D,20210414,000000,99.26,100.205,99.26,99.335,21802,0
+IVOG.US,D,20210415,000000,100.09,100.69,99.76,100.265,15076,0
+IVOG.US,D,20210416,000000,100.975,101.19,100.56,101.125,16146,0
+IVOG.US,D,20210419,000000,100.79,100.855,99.74,100.09,13146,0
+IVOG.US,D,20210420,000000,99.98,100.385,98.575,99.115,7106,0
+IVOG.US,D,20210421,000000,99.115,100.615,98.935,100.6,88346,0
+IVOG.US,D,20210422,000000,101.085,101.525,100.11,100.53,11940,0
+IVOG.US,D,20210423,000000,101.09,102.405,101.09,102.11,8768,0
+IVOG.US,D,20210426,000000,102.47,102.785,102.425,102.74,13510,0
+IVOG.US,D,20210427,000000,102.85,103.04,102.61,102.74,7596,0
+IVOG.US,D,20210428,000000,102.675,102.785,102.45,102.47,10602,0
+IVOG.US,D,20210429,000000,103.19,103.19,101.685,102.05,11842,0
+IVOG.US,D,20210430,000000,101.47,101.47,100.41,100.625,18342,0
+IVOG.US,D,20210503,000000,101.47,101.47,100.62,100.62,12008,0
+IVOG.US,D,20210504,000000,100.085,100.085,98.925,99.695,16324,0
+IVOG.US,D,20210505,000000,99.995,99.995,99.275,99.275,3792,0
+IVOG.US,D,20210506,000000,99.515,99.515,98.21,99.235,16782,0
+IVOG.US,D,20210507,000000,99.46,100.525,99.46,100.485,10956,0
+IVOG.US,D,20210510,000000,100.495,100.495,98.875,98.875,14752,0
+IVOG.US,D,20210511,000000,97.31,98.24,96.56,97.97,17672,0
+IVOG.US,D,20210512,000000,97.015,97.015,94.975,94.975,10870,0
+IVOG.US,D,20210513,000000,95.025,96.56,95.025,96.18,12228,0
+IVOG.US,D,20210514,000000,97.265,97.935,96.76,97.935,9288,0
+IVOG.US,D,20210517,000000,97.405,97.405,96.63,97.395,19222,0
+IVOG.US,D,20210518,000000,97.445,97.71,96.595,96.595,6174,0
+IVOG.US,D,20210519,000000,95.24,96.185,95.24,96.185,10424,0
+IVOG.US,D,20210520,000000,96.805,97.37,96.805,97.16,13408,0
+IVOG.US,D,20210521,000000,97.76,97.8,97.215,97.27,6828,0
+IVOG.US,D,20210524,000000,97.705,97.995,97.55,97.705,9704,0
+IVOG.US,D,20210525,000000,98.17,98.255,97.585,97.585,11450,0
+IVOG.US,D,20210526,000000,97.695,98.28,97.695,98.23,9218,0
+IVOG.US,D,20210527,000000,98.805,98.995,98.725,98.725,7586,0
+IVOG.US,D,20210528,000000,99.08,99.08,98.71,98.79,13306,0
+IVOG.US,D,20210601,000000,99.265,99.265,98.46,98.775,11070,0
+IVOG.US,D,20210602,000000,99.17,99.17,98.04,98.165,10648,0
+IVOG.US,D,20210603,000000,97.99,97.99,96.74,97.44,8542,0
+IVOG.US,D,20210604,000000,97.64,98.235,97.64,98.19,17646,0
+IVOG.US,D,20210607,000000,98.4,98.4,98.06,98.19,8992,0
+IVOG.US,D,20210608,000000,98.505,99.25,98.505,99.11,9518,0
+IVOG.US,D,20210609,000000,99.74,99.74,98.65,98.65,7334,0
+IVOG.US,D,20210610,000000,99.135,99.275,98.725,99.13,5686,0
+IVOG.US,D,20210611,000000,99.725,99.81,99.355,99.795,10872,0
+IVOG.US,D,20210614,000000,99.875,99.995,99.125,99.3,16170,0
+IVOG.US,D,20210615,000000,99.5,99.5,98.575,98.88,9382,0
+IVOG.US,D,20210616,000000,98.745,98.92,97.805,98.255,11144,0
+IVOG.US,D,20210617,000000,98.02,98.135,97.18,97.655,7988,0
+IVOG.US,D,20210618,000000,96.91,96.91,96.07,96.07,92980,0
+IVOG.US,D,20210621,000000,96.575,97.98,96.575,97.87,15936,0
+IVOG.US,D,20210622,000000,97.98,98.465,97.655,98.35,10516,0
+IVOG.US,D,20210623,000000,98.365,98.795,98.315,98.465,15324,0
+IVOG.US,D,20210624,000000,99.015,99.36,98.935,99.36,8020,0
+IVOG.US,D,20210625,000000,99.65,100.275,99.65,100.275,21354,0
+IVOG.US,D,20210628,000000,100.445,100.445,99.57,100.02,11822,0
+IVOG.US,D,20210629,000000,100.32,100.495,100.03,100.035,10068,0
+IVOG.US,D,20210630,000000,99.81,99.9,99.68,99.865,6520,0
+IVOG.US,D,20210701,000000,100,100.68,100,100.475,93740,0
+IVOG.US,D,20210702,000000,100.805,100.805,99.98,100.255,16224,0
+IVOG.US,D,20210706,000000,100.355,100.355,99.21,99.81,11982,0
+IVOG.US,D,20210707,000000,99.95,100.02,99.65,99.85,10790,0
+IVOG.US,D,20210708,000000,97.91,99.155,97.615,98.64,9304,0
+IVOG.US,D,20210709,000000,99.39,100.365,99.345,100.365,7944,0
+IVOG.US,D,20210712,000000,100.295,100.545,100.12,100.485,22416,0
+IVOG.US,D,20210713,000000,100.06,100.06,99.28,99.28,6316,0
+IVOG.US,D,20210714,000000,99.8,99.9,98.155,98.25,37510,0
+IVOG.US,D,20210715,000000,98.025,98.195,97.17,97.83,16760,0
+IVOG.US,D,20210716,000000,98.275,98.275,96.915,96.955,37804,0
+IVOG.US,D,20210719,000000,95.54,96.355,95.2,95.875,18150,0
+IVOG.US,D,20210720,000000,96.255,98.7,96.255,98.36,9256,0
+IVOG.US,D,20210721,000000,98.93,99.5,98.93,99.485,12878,0
+IVOG.US,D,20210722,000000,99.4,99.4,98.51,99.005,34880,0
+IVOG.US,D,20210723,000000,99.07,99.74,98.835,99.74,12876,0
+IVOG.US,D,20210726,000000,99.54,99.965,99.27,99.38,15112,0
+IVOG.US,D,20210727,000000,99.085,99.14,98.465,98.68,4594,0
+IVOG.US,D,20210728,000000,99.085,99.905,99.085,99.675,2360,0
+IVOG.US,D,20210729,000000,100.135,101.165,100.135,100.645,11250,0
+IVOG.US,D,20210730,000000,100.09,100.84,100.09,100.72,6518,0
+IVOG.US,D,20210802,000000,101.17,101.49,100.415,100.47,12120,0
+IVOG.US,D,20210803,000000,101,101,100.115,100.975,4736,0
+IVOG.US,D,20210804,000000,100.58,101.27,100.42,100.42,11088,0
+IVOG.US,D,20210805,000000,100.61,100.89,100.525,100.89,9814,0
+IVOG.US,D,20210806,000000,101.19,101.19,100.81,100.84,6596,0
+IVOG.US,D,20210809,000000,100.695,101.03,100.625,100.7,9222,0
+IVOG.US,D,20210810,000000,100.85,100.99,100.595,100.595,12304,0
+IVOG.US,D,20210811,000000,100.795,100.975,100.135,100.975,13560,0
+IVOG.US,D,20210812,000000,101.135,101.135,100.55,100.895,58090,0
+IVOG.US,D,20210813,000000,101.105,101.105,100.63,100.725,27432,0
+IVOG.US,D,20210816,000000,100.415,100.795,99.93,100.675,12816,0
+IVOG.US,D,20210817,000000,99.83,99.915,98.925,99.505,5274,0
+IVOG.US,D,20210818,000000,99.205,99.575,98.595,98.595,5736,0
+IVOG.US,D,20210819,000000,97.675,98.495,97.675,97.925,16312,0
+IVOG.US,D,20210820,000000,97.95,99.06,97.95,99.06,9966,0
+IVOG.US,D,20210823,000000,99.85,100.175,99.74,100.02,11370,0
+IVOG.US,D,20210824,000000,100.47,101.1,100.47,100.975,6412,0
+IVOG.US,D,20210825,000000,101.06,101.765,101.06,101.465,12460,0
+IVOG.US,D,20210826,000000,101.48,101.48,100.765,100.77,7304,0
+IVOG.US,D,20210827,000000,100.85,102.625,100.85,102.37,6336,0
+IVOG.US,D,20210830,000000,102.59,102.86,102.175,102.62,6090,0
+IVOG.US,D,20210831,000000,102.75,102.75,102.035,102.215,15404,0
+IVOG.US,D,20210901,000000,102.285,103.015,102.125,102.64,14682,0
+IVOG.US,D,20210902,000000,102.925,103.315,102.925,103.25,6860,0
+IVOG.US,D,20210903,000000,102.885,103.105,102.765,102.93,4932,0
+IVOG.US,D,20210907,000000,103.12,103.12,101.65,101.65,30794,0
+IVOG.US,D,20210908,000000,101.65,101.65,100.815,101.385,12040,0
+IVOG.US,D,20210909,000000,101.185,102.09,101.185,101.365,6592,0
+IVOG.US,D,20210910,000000,101.64,101.64,100.67,100.67,5438,0
+IVOG.US,D,20210913,000000,101.505,101.505,100.475,100.91,12370,0
+IVOG.US,D,20210914,000000,100.825,100.825,99.975,100.09,7294,0
+IVOG.US,D,20210915,000000,100.295,100.99,100.295,100.95,4026,0
+IVOG.US,D,20210916,000000,100.825,101.33,100.825,101.08,2960,0
+IVOG.US,D,20210917,000000,101.125,101.21,100.35,100.57,5082,0
+IVOG.US,D,20210920,000000,98.955,99.005,97.86,98.9,65146,0
+IVOG.US,D,20210921,000000,99.105,99.25,98.6,99.05,7434,0
+IVOG.US,D,20210922,000000,99.465,100.375,99.465,100.175,5892,0
+IVOG.US,D,20210923,000000,101.185,101.63,101.18,101.39,6940,0
+IVOG.US,D,20210924,000000,100.84,100.98,100.83,100.93,3998,0
+IVOG.US,D,20210927,000000,100.95,101.555,100.95,101.175,6918,0
+IVOG.US,D,20210928,000000,100.555,100.555,99.215,99.215,5558,0
+IVOG.US,D,20210929,000000,99.35,99.75,99.06,99.06,6548,0
+IVOG.US,D,20210930,000000,99.52,99.52,97.975,97.975,8938,0
+IVOG.US,D,20211001,000000,98.245,99.38,97.33,98.99,17274,0
+IVOG.US,D,20211004,000000,98.825,98.825,97.495,97.72,25734,0
+IVOG.US,D,20211005,000000,98.13,98.975,98.01,98.075,11728,0
+IVOG.US,D,20211006,000000,97.1,97.995,96.625,97.995,4596,0
+IVOG.US,D,20211007,000000,100,100.29,99.62,99.62,4264,0
+IVOG.US,D,20211008,000000,99.96,99.96,98.84,98.87,11926,0
+IVOG.US,D,20211011,000000,99.025,99.255,98.375,98.375,5752,0
+IVOG.US,D,20211012,000000,99.33,99.33,98.95,98.95,5038,0
+IVOG.US,D,20211013,000000,99.465,99.775,99.15,99.525,11994,0
+IVOG.US,D,20211014,000000,100.585,101.445,100.585,101.445,4992,0
+IVOG.US,D,20211015,000000,102.395,102.43,101.56,101.56,20532,0
+IVOG.US,D,20211018,000000,101.22,102.085,101.22,102.085,5734,0
+IVOG.US,D,20211019,000000,102.705,102.96,102.505,102.64,17292,0
+IVOG.US,D,20211020,000000,102.72,103.14,102.72,102.995,5554,0
+IVOG.US,D,20211021,000000,102.99,103.815,102.99,103.815,8516,0
+IVOG.US,D,20211022,000000,104.05,104.475,103.615,103.865,14836,0
+IVOG.US,D,20211025,000000,104.3,104.815,104.3,104.395,16716,0
+IVOG.US,D,20211026,000000,104.83,104.83,103.93,103.96,9138,0
+IVOG.US,D,20211027,000000,104.23,104.23,102.825,102.83,6828,0
+IVOG.US,D,20211028,000000,104.475,104.735,104.28,104.735,11766,0
+IVOG.US,D,20211029,000000,104.75,105.345,104.75,105.34,11012,0
+IVOG.US,D,20211101,000000,105.535,107.305,105.535,107.29,52678,0
+IVOG.US,D,20211102,000000,107.315,107.315,106.745,107.085,11412,0
+IVOG.US,D,20211103,000000,106.945,108.105,106.68,107.865,11678,0
+IVOG.US,D,20211104,000000,108.33,108.515,107.9,108.03,9716,0
+IVOG.US,D,20211105,000000,108.815,108.905,107.895,107.995,16676,0
+IVOG.US,D,20211108,000000,108.545,108.545,108.155,108.3,6566,0
+IVOG.US,D,20211109,000000,108.51,108.51,107.865,108.175,23112,0
+IVOG.US,D,20211110,000000,107.86,107.86,106.48,106.99,11114,0
+IVOG.US,D,20211111,000000,107.575,107.84,107.53,107.585,12526,0
+IVOG.US,D,20211112,000000,108.14,108.175,107.945,108.155,8724,0
+IVOG.US,D,20211115,000000,108.625,108.73,108.105,108.295,17144,0
+IVOG.US,D,20211116,000000,108.14,109.11,108.14,108.71,15626,0
+IVOG.US,D,20211117,000000,107.805,107.97,107.51,107.78,14402,0
+IVOG.US,D,20211118,000000,107.24,107.41,107.05,107.4,7976,0
+IVOG.US,D,20211119,000000,107.22,107.755,107.22,107.375,10380,0
+IVOG.US,D,20211122,000000,107.81,108.235,106.84,106.84,12660,0
+IVOG.US,D,20211123,000000,107.08,107.08,105,106.135,13802,0
+IVOG.US,D,20211124,000000,105.405,106.295,105.405,106.295,7570,0
+IVOG.US,D,20211126,000000,104.485,104.485,103.275,103.505,12632,0
+IVOG.US,D,20211129,000000,104.94,104.94,103.29,104.06,31614,0
+IVOG.US,D,20211130,000000,103.41,103.41,101.37,101.595,18622,0
+IVOG.US,D,20211201,000000,103.165,103.32,99.895,99.895,45970,0
+IVOG.US,D,20211202,000000,100.405,102.18,100.405,101.825,8744,0
+IVOG.US,D,20211203,000000,100.685,101.005,99.78,100.4,16402,0
+IVOG.US,D,20211206,000000,100.85,102.255,100.04,101.82,6438,0
+IVOG.US,D,20211207,000000,103.395,104.62,103.395,103.97,10548,0
+IVOG.US,D,20211208,000000,104.06,104.985,104.06,104.86,3894,0
+IVOG.US,D,20211209,000000,104.885,104.885,102.975,102.975,6606,0
+IVOG.US,D,20211210,000000,103.64,103.64,102.72,102.75,17170,0
+IVOG.US,D,20211213,000000,102.86,102.86,101.88,102.185,12030,0
+IVOG.US,D,20211214,000000,101.265,102.055,100.85,101.265,18438,0
+IVOG.US,D,20211215,000000,101.465,102.785,100.5,102.785,13534,0
+IVOG.US,D,20211216,000000,103.325,103.325,100.555,100.75,74722,0
+IVOG.US,D,20211217,000000,100.49,102.04,100.085,101.24,15634,0
+IVOG.US,D,20211220,000000,99.9,99.9,98.665,99.9,24622,0
+IVOG.US,D,20211221,000000,100.965,102.311,100.965,102.311,7804,0
+IVOG.US,D,20211222,000000,102.205,103.36,102.205,103.36,6078,0
+IVOG.US,D,20211223,000000,103.73,104.23,103.625,104.035,28416,0
+IVOG.US,D,20211227,000000,104.445,105.5,104.002,105.5,44820,0
+IVOG.US,D,20211228,000000,105.695,106.15,105.11,105.11,8120,0
+IVOG.US,D,20211229,000000,105.08,105.829,104.945,105.74,28824,0
+IVOG.US,D,20211230,000000,105.905,106.352,105.525,105.525,8656,0
+IVOG.US,D,20211231,000000,105.37,106.185,105.37,105.728,10908,0
+IVOG.US,D,20220103,000000,106.06,106.255,104.857,105.464,44886,0
+IVOG.US,D,20220104,000000,105.66,106.25,105.148,105.24,20734,0
+IVOG.US,D,20220105,000000,105.175,105.375,102.333,102.333,12576,0
+IVOG.US,D,20220106,000000,102.53,103.23,101.525,102.503,11946,0
+IVOG.US,D,20220107,000000,102.635,102.98,101.198,101.198,16156,0
+IVOG.US,D,20220110,000000,100.3,100.646,98.755,100.646,10182,0
+IVOG.US,D,20220111,000000,100.85,101.587,100.278,101.587,116578,0
+IVOG.US,D,20220112,000000,102.405,102.565,101.05,101.472,12684,0
+IVOG.US,D,20220113,000000,101.59,102.055,100.24,100.285,18740,0
+IVOG.US,D,20220114,000000,99.42,99.6164,98.3682,99.6164,13630,0
+IVOG.US,D,20220118,000000,98.945,98.945,97.1425,97.2216,19268,0
+IVOG.US,D,20220119,000000,97.75,97.75,95.905,95.905,9430,0
+IVOG.US,D,20220120,000000,96.505,97.47,94.3064,94.3064,28094,0
+IVOG.US,D,20220121,000000,93.82,94.59,92.6525,92.7999,26890,0
+IVOG.US,D,20220124,000000,90.98,94.43,89.6816,94.43,76654,0
+IVOG.US,D,20220125,000000,92.76,92.99,91.5255,92.365,21208,0
+IVOG.US,D,20220126,000000,93.81,94.4,90.86,91.2227,29688,0
+IVOG.US,D,20220127,000000,92.235,93.0375,89.5,89.8818,16990,0
+IVOG.US,D,20220128,000000,89.735,92,88.895,92,302652,0
+IVOG.US,D,20220131,000000,91.635,94.675,91.635,94.675,17724,0
+IVOG.US,D,20220201,000000,95.06,95.695,94.435,95.6892,206720,0
+IVOG.US,D,20220202,000000,95.87,96.0425,95.23,95.8264,108632,0
+IVOG.US,D,20220203,000000,94.305,95.27,93.93,94.0656,13270,0
+IVOG.US,D,20220204,000000,93.87,95.0675,93.2725,94.4875,6308,0
+IVOG.US,D,20220207,000000,94.415,94.945,94.11,94.2992,14380,0
+IVOG.US,D,20220208,000000,94.525,96.19,94.525,96.19,8048,0
+IVOG.US,D,20220209,000000,97.345,98.24,97.345,98.24,7328,0
+IVOG.US,D,20220210,000000,96.785,99.105,96.245,96.659,21740,0
+IVOG.US,D,20220211,000000,96.775,97.3192,95,95.2803,7274,0
+IVOG.US,D,20220214,000000,95,96,94.485,94.85,25260,0
+IVOG.US,D,20220215,000000,96.05,96.8,96.05,96.7155,13048,0
+IVOG.US,D,20220216,000000,96.215,96.9975,95.72,96.6998,8126,0
+IVOG.US,D,20220217,000000,95.44,95.44,94.25,94.3104,4990,0
+IVOG.US,D,20220218,000000,94.115,94.875,93.4899,93.584,25672,0
+IVOG.US,D,20220222,000000,93,94,91.93,92.3392,14340,0
+IVOG.US,D,20220223,000000,93.28,93.28,90.875,90.875,7046,0
+IVOG.US,D,20220224,000000,88.86,92.8366,88,92.8366,30534,0
+IVOG.US,D,20220225,000000,93.35,95.415,92.8794,95.29,13010,0
+IVOG.US,D,20220228,000000,94.195,95.8,94.195,95.5496,9658,0
+IVOG.US,D,20220301,000000,95.8079,95.8079,93.33,93.776,12090,0
+IVOG.US,D,20220302,000000,94.26,96.58,94.26,96.1572,16274,0
+IVOG.US,D,20220303,000000,96.15,96.15,94.7489,95.14,12828,0
+IVOG.US,D,20220304,000000,93.04,93.515,93.04,93.45,5584,0
+IVOG.US,D,20220307,000000,93.34,93.34,89.6697,89.6697,11968,0
+IVOG.US,D,20220308,000000,89.755,91.256,89,89.68,12964,0
+IVOG.US,D,20220309,000000,91.8874,93,91.8874,92.55,16572,0
+IVOG.US,D,20220310,000000,91.74,92.4458,91.0853,92.4458,11956,0
+IVOG.US,D,20220311,000000,92.97,93.005,91.102,91.102,9650,0
+IVOG.US,D,20220314,000000,91.43,91.545,89.86,89.9924,19150,0
+IVOG.US,D,20220315,000000,90.3,91.5816,90.3,91.5816,14220,0
+IVOG.US,D,20220316,000000,92.765,94.725,92.475,94.725,34874,0
+IVOG.US,D,20220317,000000,94.822,95.97,94.822,95.97,8128,0
+IVOG.US,D,20220318,000000,95.685,97.175,95.655,97.035,11230,0
+IVOG.US,D,20220321,000000,96.965,96.965,95.96,96.48,10078,0
+IVOG.US,D,20220322,000000,97.26,97.26,97.161,97.2198,3502,0
+IVOG.US,D,20220323,000000,96.94,96.94,95.2622,95.2622,11726,0
+IVOG.US,D,20220324,000000,95.338,96.2494,95.338,96.2494,3052,0
+IVOG.US,D,20220325,000000,96.2159,96.5893,96.0194,96.5893,6986,0
+IVOG.US,D,20220328,000000,96.355,97.0253,95.842,97.0253,6476,0
+IVOG.US,D,20220329,000000,97.875,99.5356,97.875,99.28,10424,0
+IVOG.US,D,20220330,000000,97.4406,97.4406,97.4406,97.4406,1788,0
+IVOG.US,D,20220331,000000,97.415,97.725,96.178,96.178,4218,0
+IVOG.US,D,20220401,000000,97.045,97.045,96.2525,96.6756,39452,0
+IVOG.US,D,20220404,000000,97.2,97.2,96.5825,96.88,8908,0
+IVOG.US,D,20220405,000000,96.89,96.89,95,95.0951,10034,0
+IVOG.US,D,20220406,000000,94.165,94.165,93.41,93.5882,4544,0
+IVOG.US,D,20220407,000000,93.59,93.86,92.46,93.5612,11692,0
+IVOG.US,D,20220408,000000,93.58,94.2562,93.145,93.145,11132,0
+IVOG.US,D,20220411,000000,92.7,93.235,92.62,92.6337,13812,0
+IVOG.US,D,20220412,000000,93.82,94.77,92.575,92.777,29390,0
+IVOG.US,D,20220413,000000,93.8325,94.2669,93.765,94.2669,8902,0
+IVOG.US,D,20220414,000000,94.145,94.17,93.34,93.3448,12898,0
+IVOG.US,D,20220418,000000,93.415,93.505,92.555,92.9143,21892,0
+IVOG.US,D,20220419,000000,92.945,95.4875,92.945,95.3953,9904,0
+IVOG.US,D,20220420,000000,95.94,96.75,95.89,96.2426,17974,0
+IVOG.US,D,20220421,000000,96.6,96.6,93.99,94.2307,6718,0
+IVOG.US,D,20220422,000000,93.79,93.845,91.6409,91.6409,13706,0
+IVOG.US,D,20220425,000000,90.655,92.208,89.9425,92.16,25892,0
+IVOG.US,D,20220426,000000,91.65,91.65,89.3154,89.3154,14856,0
+IVOG.US,D,20220427,000000,89.285,90.2875,89.285,89.475,13918,0
+IVOG.US,D,20220428,000000,90.23,91.2101,88.995,91.203,13516,0
+IVOG.US,D,20220429,000000,91.967,91.967,88.6402,88.6402,10614,0
+IVOG.US,D,20220502,000000,88.725,89.52,87.5,89.52,59038,0
+IVOG.US,D,20220503,000000,89.845,90.5507,89.3,90.2118,36834,0
+IVOG.US,D,20220504,000000,90.65,92.7562,89.49,92.7562,12118,0
+IVOG.US,D,20220505,000000,91.79,91.79,87.98,88.815,16374,0
+IVOG.US,D,20220506,000000,87.1813,87.9375,86.555,87.1625,17948,0
+IVOG.US,D,20220509,000000,85.97,86.005,83.255,83.64,36120,0
+IVOG.US,D,20220510,000000,85.035,85.185,82.26,83.6279,22208,0
+IVOG.US,D,20220511,000000,83.715,85.135,81.85,81.865,116306,0
+IVOG.US,D,20220512,000000,81.5,83.332,81.115,83.04,49874,0
+IVOG.US,D,20220513,000000,83.795,85.95,83.795,85.2175,29236,0
+IVOG.US,D,20220516,000000,85.035,85.065,84.1422,84.5,15888,0
+IVOG.US,D,20220517,000000,85.9,86.8975,85.3136,86.8575,58328,0
+IVOG.US,D,20220518,000000,83.465,83.4875,82.9225,83.1005,8560,0
+IVOG.US,D,20220519,000000,82.335,83.86,82.335,83.34,18748,0
+IVOG.US,D,20220520,000000,84.195,84.195,81.265,83.2,17906,0
+IVOG.US,D,20220523,000000,83.85,84.2825,83.7178,83.9921,22386,0
+IVOG.US,D,20220524,000000,83.45,83.45,81.53,82.5581,19920,0
+IVOG.US,D,20220525,000000,83.056,84.6563,83.056,84.4016,4596,0
+IVOG.US,D,20220526,000000,85.095,86.895,85.095,86.7817,9510,0
+IVOG.US,D,20220527,000000,87.475,89.0585,87.3,89.0585,15826,0
+IVOG.US,D,20220531,000000,88.815,88.815,87.5185,88.0884,32306,0
+IVOG.US,D,20220601,000000,88.47,88.47,86.4048,87.4016,8592,0
+IVOG.US,D,20220602,000000,88.02,89.6542,88.02,89.6542,11644,0
+IVOG.US,D,20220603,000000,88.795,88.795,88.481,88.769,4048,0
+IVOG.US,D,20220606,000000,89.66,89.66,88.885,89.0734,11850,0
+IVOG.US,D,20220607,000000,88.13,90.289,88.13,90.289,17242,0
+IVOG.US,D,20220608,000000,89.415,89.69,88.56,88.6076,10254,0
+IVOG.US,D,20220609,000000,87.665,88.225,86.7015,86.7015,20408,0
+IVOG.US,D,20220610,000000,84.995,84.995,83.8545,84.0905,14274,0
+IVOG.US,D,20220613,000000,81.685,81.685,79.765,80.155,33862,0
+IVOG.US,D,20220614,000000,80.575,80.68,79.18,79.83,38694,0
+IVOG.US,D,20220615,000000,80.735,81.6896,79.8525,80.8759,10548,0
+IVOG.US,D,20220616,000000,78.87,78.87,76.395,76.85,23032,0
+IVOG.US,D,20220617,000000,77.225,78.14,77.2,77.565,19018,0
+IVOG.US,D,20220621,000000,79.2,79.31,78.555,78.653,17144,0
+IVOG.US,D,20220622,000000,78.0777,78.8175,78.0725,78.375,19942,0
+IVOG.US,D,20220623,000000,78.6425,79.2288,78.045,79.0536,33556,0
+IVOG.US,D,20220624,000000,80.015,81.8922,80.015,81.8922,145998,0
+IVOG.US,D,20220627,000000,82.23,82.615,81.9565,81.9872,11090,0
+IVOG.US,D,20220628,000000,83.005,83.005,80.755,80.758,10480,0
+IVOG.US,D,20220629,000000,79.78,80.145,79.635,80.0905,6724,0
+IVOG.US,D,20220630,000000,78.88,79.9304,78.5975,79.0331,6610,0
+IVOG.US,D,20220701,000000,78.565,80.1124,78.565,80.1124,3678,0
+IVOG.US,D,20220705,000000,78.88,80.451,78.245,80.451,11652,0
+IVOG.US,D,20220706,000000,79.6675,80.43,79.425,79.9865,7366,0
+IVOG.US,D,20220707,000000,81.7575,82.2255,81.7575,82.1008,7006,0
+IVOG.US,D,20220708,000000,82.22,82.24,81.598,81.853,5802,0
+IVOG.US,D,20220711,000000,81.07,81.07,80.5599,80.5599,3730,0
+IVOG.US,D,20220712,000000,80.65,81.175,79.947,80.2355,8510,0
+IVOG.US,D,20220713,000000,80.29,80.555,79.945,80.2674,13610,0
+IVOG.US,D,20220714,000000,78.3934,79.3212,78.2394,79.3212,7228,0
+IVOG.US,D,20220715,000000,80.15,80.94,79.68,80.925,11088,0
+IVOG.US,D,20220718,000000,81.9175,82.105,80.7389,80.7389,13344,0
+IVOG.US,D,20220719,000000,81.9228,83.5923,81.9228,83.5923,7882,0
+IVOG.US,D,20220720,000000,83.4852,84.995,83.4852,84.9206,4930,0
+IVOG.US,D,20220721,000000,84.505,85.805,84.505,85.7962,6298,0
+IVOG.US,D,20220722,000000,85.88,85.88,84.41,84.825,13102,0
+IVOG.US,D,20220725,000000,85.19,85.19,84.729,85.1726,4720,0
+IVOG.US,D,20220726,000000,84.63,84.74,84.33,84.5495,7748,0
+IVOG.US,D,20220727,000000,84.945,86.5874,84.9332,86.5874,4224,0
+IVOG.US,D,20220728,000000,87.075,88.035,86.745,88.035,8434,0
+IVOG.US,D,20220729,000000,88.66,89.39,88.57,89.3518,7606,0
+IVOG.US,D,20220801,000000,88.89,89.77,88.89,89.3153,9158,0
+IVOG.US,D,20220802,000000,89.235,89.665,88.43,88.7163,8484,0
+IVOG.US,D,20220803,000000,89.2396,89.75,89.1615,89.605,10082,0
+IVOG.US,D,20220804,000000,89.535,89.535,88.795,88.905,10596,0
+IVOG.US,D,20220805,000000,88.01,89.555,88.01,89.5548,5848,0
+IVOG.US,D,20220808,000000,89.86,91.18,89.86,90.2072,12160,0
+IVOG.US,D,20220809,000000,89.96,89.96,88.862,88.9368,4474,0
+IVOG.US,D,20220810,000000,91.075,91.6398,91.01,91.6072,29684,0
+IVOG.US,D,20220811,000000,92.535,93.15,92.0918,92.0918,13036,0
+IVOG.US,D,20220812,000000,92.67,93.4467,92.5775,93.4467,14632,0
+IVOG.US,D,20220815,000000,93,93.8125,93,93.7358,4414,0
+IVOG.US,D,20220816,000000,93.705,94.38,93.705,94.2399,4864,0
+IVOG.US,D,20220817,000000,93.3,93.3,92.506,92.8634,15026,0
+IVOG.US,D,20220818,000000,93.2396,93.65,93.2396,93.5082,5514,0
+IVOG.US,D,20220819,000000,92.71,92.71,91.5728,91.755,10808,0
+IVOG.US,D,20220822,000000,90.235,90.345,89.7387,89.7387,23226,0
+IVOG.US,D,20220823,000000,90.275,90.275,89.8111,89.8111,4310,0
+IVOG.US,D,20220824,000000,89.635,90.61,89.635,90.4022,3764,0
+IVOG.US,D,20220825,000000,90.875,91.8131,90.875,91.8131,7074,0
+IVOG.US,D,20220826,000000,91.88,91.88,88.895,88.895,4360,0
+IVOG.US,D,20220829,000000,88.205,88.7438,87.9825,88.2535,6792,0
+IVOG.US,D,20220830,000000,87.89,87.89,86.475,86.8462,13328,0
+IVOG.US,D,20220831,000000,86.41,86.8525,86.2675,86.3868,3962,0
+IVOG.US,D,20220901,000000,85.29,85.51,84.33,85.51,45702,0
+IVOG.US,D,20220902,000000,86.575,86.724,84.72,84.7455,8772,0
+IVOG.US,D,20220906,000000,85,85,83.6975,84.2484,6308,0
+IVOG.US,D,20220907,000000,84.2,86.37,84.2,86.2682,4920,0
+IVOG.US,D,20220908,000000,85.71,87.2394,85.71,87.2394,7810,0
+IVOG.US,D,20220909,000000,88.095,89.035,88.095,88.95,5160,0
+IVOG.US,D,20220912,000000,89.685,90.1425,89.22,89.68,8488,0
+IVOG.US,D,20220913,000000,86.9225,87.165,86.14,86.1658,9638,0
+IVOG.US,D,20220914,000000,86.48,86.48,85.51,86.1713,7258,0
+IVOG.US,D,20220915,000000,85.82,87.165,85.305,85.6274,10930,0
+IVOG.US,D,20220916,000000,84.46,84.46,83.4925,84.2657,21964,0
+IVOG.US,D,20220919,000000,84.6928,85.2362,84.5368,85.2362,7046,0
+IVOG.US,D,20220920,000000,84.325,84.325,83.8374,83.8635,3294,0
+IVOG.US,D,20220921,000000,84.525,84.68,82.9076,82.9076,5296,0
+IVOG.US,D,20220922,000000,82.565,82.565,80.5616,80.762,16104,0
+IVOG.US,D,20220923,000000,79.475,79.505,78.105,78.9111,22296,0
+IVOG.US,D,20220926,000000,79.1555,79.6,77.9994,77.9994,11378,0
+IVOG.US,D,20220927,000000,78.935,79.4541,77.545,78.2388,13592,0
+IVOG.US,D,20220928,000000,78.765,80.915,78.765,80.7964,34232,0
+IVOG.US,D,20220929,000000,79.925,79.925,78.4,79.1476,26106,0
+IVOG.US,D,20220930,000000,80.195,80.195,78.6778,78.6778,6716,0
+IVOG.US,D,20221003,000000,79.94,81.4425,79.94,81.0542,9138,0
+IVOG.US,D,20221004,000000,82.86,84.2566,82.86,84.2566,17506,0
+IVOG.US,D,20221005,000000,83.4781,84.61,82.64,84.16,9122,0
+IVOG.US,D,20221006,000000,83.955,84.105,83.5174,83.7117,8910,0
+IVOG.US,D,20221007,000000,82.645,82.74,81.1318,81.3191,9012,0
+IVOG.US,D,20221010,000000,81.44,81.44,80.865,81.134,4358,0
+IVOG.US,D,20221011,000000,81.295,82.105,80.395,81.0814,10048,0
+IVOG.US,D,20221012,000000,80.775,81.0728,80.575,80.708,25554,0
+IVOG.US,D,20221013,000000,78.75,82.315,78.525,82.2676,6874,0
+IVOG.US,D,20221014,000000,82.91,82.91,79.7266,79.7266,8542,0
+IVOG.US,D,20221017,000000,81.325,82.456,81.325,82.3232,50124,0
+IVOG.US,D,20221018,000000,84.25,84.5,82.9575,83.303,11684,0
+IVOG.US,D,20221019,000000,82.785,82.785,81.04,81.5479,10816,0
+IVOG.US,D,20221020,000000,82.3643,82.3643,80.5285,80.5285,5046,0
+IVOG.US,D,20221021,000000,80.245,82.14,80.245,82.0531,6476,0
+IVOG.US,D,20221024,000000,82.345,82.6178,81.9675,82.54,10768,0
+IVOG.US,D,20221025,000000,84.47,84.9172,82.74,84.9172,14808,0
+IVOG.US,D,20221026,000000,85.37,86.4856,84.745,85.1629,9122,0
+IVOG.US,D,20221027,000000,85.465,85.465,84.5719,84.5719,6776,0
+IVOG.US,D,20221028,000000,84.875,86.1039,84.695,86.1039,7060,0
+IVOG.US,D,20221031,000000,85.915,86.53,85.915,86.1162,27838,0
+IVOG.US,D,20221101,000000,87.095,87.095,86.015,86.5931,123718,0
+IVOG.US,D,20221102,000000,85.4227,85.4794,83.6744,83.6744,10966,0
+IVOG.US,D,20221103,000000,82.1404,83.975,82.1404,83.3492,11362,0
+IVOG.US,D,20221104,000000,85.7,85.7,83.07,84.35,23024,0
+IVOG.US,D,20221107,000000,85.02,85.4837,84.4475,85.2858,17246,0
+IVOG.US,D,20221108,000000,85.891,86.4136,85.4,85.643,5312,0
+IVOG.US,D,20221109,000000,84.6688,84.6688,83.4885,83.4885,6992,0
+IVOG.US,D,20221110,000000,86.93,88.9617,86.93,88.9617,10514,0
+IVOG.US,D,20221111,000000,89.22,90.015,89.22,89.52,4910,0
+IVOG.US,D,20221114,000000,89.19,89.65,88.6877,88.6877,8938,0
+IVOG.US,D,20221115,000000,90.305,91.0525,89.985,90.2456,9662,0
+IVOG.US,D,20221116,000000,89.745,89.745,88.64,88.9592,6238,0
+IVOG.US,D,20221117,000000,87.375,88.36,87.275,88.067,11556,0
+IVOG.US,D,20221118,000000,88.53,88.7056,88.1642,88.5998,8716,0
+IVOG.US,D,20221121,000000,88.33,88.45,88.05,88.275,10506,0
+IVOG.US,D,20221122,000000,88.515,89.77,88.515,89.77,10082,0
+IVOG.US,D,20221123,000000,89.77,90.2575,89.6468,89.9218,21374,0
+IVOG.US,D,20221125,000000,90.11,90.3641,90.11,90.1452,2848,0
+IVOG.US,D,20221128,000000,89.22,89.65,88.3534,88.3534,30902,0
+IVOG.US,D,20221129,000000,88.375,88.55,88.375,88.491,4482,0
+IVOG.US,D,20221130,000000,88.74,90.88,88.035,90.8788,9160,0
+IVOG.US,D,20221201,000000,91.165,91.68,90.8952,91.0343,40368,0
+IVOG.US,D,20221202,000000,89.82,91.4662,89.82,91.0666,8458,0
+IVOG.US,D,20221205,000000,90.615,90.615,88.294,88.6684,5144,0
+IVOG.US,D,20221206,000000,88.72,88.72,86.68,87.445,13406,0
+IVOG.US,D,20221207,000000,87.19,87.8406,87.19,87.4614,5758,0
+IVOG.US,D,20221208,000000,87.955,89.08,87.955,88.46,12816,0
+IVOG.US,D,20221209,000000,87.825,88.237,87.3597,87.3597,8684,0
+IVOG.US,D,20221212,000000,87.535,88.39,87.535,88.39,16716,0
+IVOG.US,D,20221213,000000,91.01,91.01,88.474,88.9784,18170,0
+IVOG.US,D,20221214,000000,89.29,89.496,88.1325,88.588,10872,0
+IVOG.US,D,20221215,000000,87.655,87.655,86.1475,86.2631,14940,0
+IVOG.US,D,20221216,000000,85.235,85.795,84.7142,85.47,91696,0
+IVOG.US,D,20221219,000000,85.13,85.58,84.1954,84.3837,12574,0
+IVOG.US,D,20221220,000000,84.1004,84.52,83.952,84.155,13262,0
+IVOG.US,D,20221221,000000,84.9,85.675,84.8612,85.675,22424,0
+IVOG.US,D,20221222,000000,84.87,85.0525,83.2875,84.605,71332,0
+IVOG.US,D,20221223,000000,84.515,85.135,84.05,85.05,172454,0
+IVOG.US,D,20221227,000000,84.7875,85.3625,84.7875,85.1239,31628,0
+IVOG.US,D,20221228,000000,85.045,85.2232,83.6772,83.7083,13460,0
+IVOG.US,D,20221229,000000,84.2225,85.2425,84.2225,85.0592,9734,0
+IVOG.US,D,20221230,000000,84.265,84.66,84.0025,84.6596,14482,0
+IVOG.US,D,20230103,000000,85.3,85.3,83.4678,84.0263,11282,0
+IVOG.US,D,20230104,000000,84.325,85.27,84.16,85.005,84162,0
+IVOG.US,D,20230105,000000,84.0975,84.2375,83.71,83.8992,7824,0
+IVOG.US,D,20230106,000000,84.615,85.7905,84.5875,85.685,5660,0
+IVOG.US,D,20230109,000000,86.72,86.905,85.585,85.725,20236,0
+IVOG.US,D,20230110,000000,85.88,86.3375,85.595,86.335,10536,0
+IVOG.US,D,20230111,000000,86.83,87.615,86.83,87.615,14226,0
+IVOG.US,D,20230112,000000,87.84,88.311,87.75,88.1578,8092,0
+IVOG.US,D,20230113,000000,87.4,88.6957,87.4,88.6949,6474,0
+IVOG.US,D,20230117,000000,88.87,88.88,88.3999,88.3999,15308,0
+IVOG.US,D,20230118,000000,88.985,88.985,87.445,87.445,46916,0
+IVOG.US,D,20230119,000000,86.77,86.83,86.5,86.5619,8340,0
+IVOG.US,D,20230120,000000,86.675,87.775,86.675,87.7662,7988,0
+IVOG.US,D,20230123,000000,87.865,88.988,87.865,88.6819,13858,0
+IVOG.US,D,20230124,000000,88.21,88.785,87.92,88.42,11770,0
+IVOG.US,D,20230125,000000,87.795,88.7834,87.685,88.7205,6580,0
+IVOG.US,D,20230126,000000,89.39,89.4625,88.6175,89.4188,7260,0
+IVOG.US,D,20230127,000000,89.125,90,89.125,89.465,8810,0
+IVOG.US,D,20230130,000000,89.195,89.8483,88.6865,88.77,13530,0
+IVOG.US,D,20230131,000000,88.725,90.5366,88.725,90.5366,14438,0
+IVOG.US,D,20230201,000000,90.395,91.8221,90.1848,91.8221,47804,0
+IVOG.US,D,20230202,000000,92.855,92.92,92.065,92.5045,18304,0
+IVOG.US,D,20230203,000000,92.175,92.725,91.9189,92.116,5998,0
+IVOG.US,D,20230206,000000,92.085,92.085,91.195,91.3712,6032,0
+IVOG.US,D,20230207,000000,91.045,92.235,90.69,92.1518,6350,0
+IVOG.US,D,20230208,000000,91.73,91.9725,91.0863,91.3792,6652,0
+IVOG.US,D,20230209,000000,92.14,92.2074,90.2462,90.3786,10300,0
+IVOG.US,D,20230210,000000,90.3624,90.565,89.99,90.525,6066,0
+IVOG.US,D,20230213,000000,91.105,91.6437,91.105,91.6437,14964,0
+IVOG.US,D,20230214,000000,90.885,92,90.885,91.66,11698,0
+IVOG.US,D,20230215,000000,91.235,92.255,91.18,92.235,21932,0
+IVOG.US,D,20230216,000000,91.87,92.62,91.56,91.88,10912,0
+IVOG.US,D,20230217,000000,91.745,91.745,91.125,91.6805,14030,0
+IVOG.US,D,20230221,000000,90.59,90.89,89.375,89.375,29158,0
+IVOG.US,D,20230222,000000,90.03,90.03,89.3,89.6713,4740,0
+IVOG.US,D,20230223,000000,90.23,90.2504,89.405,90.2504,4808,0
+IVOG.US,D,20230224,000000,89.333,89.91,89.2083,89.8996,19890,0
+IVOG.US,D,20230227,000000,90.445,90.445,90.0325,90.1111,6030,0
+IVOG.US,D,20230228,000000,90.295,90.6075,89.915,90.0518,6626,0
+IVOG.US,D,20230301,000000,90.0172,90.2525,89.8311,90.1971,8336,0
+IVOG.US,D,20230302,000000,89.845,90.825,89.845,90.825,6576,0
+IVOG.US,D,20230303,000000,91.005,91.825,90.645,91.8189,13568,0
+IVOG.US,D,20230306,000000,91.8,91.8,90.8002,90.8002,8840,0
+IVOG.US,D,20230307,000000,90.81,91.1125,89.8714,89.9522,7856,0
+IVOG.US,D,20230308,000000,90.215,90.35,89.5375,89.9074,6938,0
+IVOG.US,D,20230309,000000,90.125,90.185,88.1875,88.2116,6960,0
+IVOG.US,D,20230310,000000,87.925,87.925,85.5,85.8064,10242,0
+IVOG.US,D,20230313,000000,84.425,85.6175,84.425,84.6633,6922,0
+IVOG.US,D,20230314,000000,86.61,87.06,85.76,86.2423,50760,0
+IVOG.US,D,20230315,000000,84.95,84.95,83.31,84.218,11419,0
+IVOG.US,D,20230316,000000,83.83,85.78,83.405,85.764,38766,0
+IVOG.US,D,20230317,000000,85.12,85.12,83.8913,83.985,7864,0
+IVOG.US,D,20230320,000000,84.24,85.75,84.24,85.444,8489,0
+IVOG.US,D,20230321,000000,86.6,86.95,86.36,86.8156,7745,0
+IVOG.US,D,20230322,000000,86.85,86.85,84.9399,84.9399,41545,0
+IVOG.US,D,20230323,000000,85.28,86.2229,84.41,84.7022,9647,0
+IVOG.US,D,20230324,000000,83.45,84.73,83.335,84.64,5220,0
+IVOG.US,D,20230327,000000,85.91,86.3199,85.5,86.31,5349,0
+IVOG.US,D,20230328,000000,85.92,86.4038,85.84,86.195,15489,0
+IVOG.US,D,20230329,000000,86.725,87.285,86.575,87.1818,11086,0
+IVOG.US,D,20230330,000000,87.94,87.9583,87.1644,87.41,9978,0
+IVOG.US,D,20230331,000000,87.77,88.87,87.77,88.85,15682,0
+IVOG.US,D,20230403,000000,89.22,89.32,88.1921,88.92,13065,0
+IVOG.US,D,20230404,000000,89.45,89.45,87.103,87.4959,8293,0
+IVOG.US,D,20230405,000000,87.02,87.28,86.3601,87.0394,7573,0
+IVOG.US,D,20230406,000000,86.94,86.9844,86.5312,86.8646,9606,0
+IVOG.US,D,20230410,000000,86.52,88.0699,86.52,88.06,12240,0
+IVOG.US,D,20230411,000000,88.25,89.12,88.25,88.6419,20888,0
+IVOG.US,D,20230412,000000,89.53,89.53,88.3048,88.3048,5283,0
+IVOG.US,D,20230413,000000,88.56,89.1,88.3787,89.1,8265,0
+IVOG.US,D,20230414,000000,89.01,89.4864,88.29,88.5928,5397,0
+IVOG.US,D,20230417,000000,88.88,89.152,88.546,89.1242,10303,0
+IVOG.US,D,20230418,000000,89.35,89.605,88.62,89.0655,11654,0
+IVOG.US,D,20230419,000000,88.7,89.25,88.5556,88.9767,6028,0
+IVOG.US,D,20230420,000000,88.52,89.2085,88.4769,88.98,5357,0
+IVOG.US,D,20230421,000000,88.64,89.12,88.64,88.8814,18629,0
+IVOG.US,D,20230424,000000,88.79,89.45,88.725,88.84,6587,0
+IVOG.US,D,20230425,000000,88.51,88.51,87.41,87.53,10320,0
+IVOG.US,D,20230426,000000,87.29,87.459,86.61,86.73,8259,0
+IVOG.US,D,20230427,000000,86.69,87.745,86.25,87.62,9558,0
+IVOG.US,D,20230428,000000,87.64,88.4816,87.64,88.3513,5340,0
+IVOG.US,D,20230501,000000,88.16,88.9,88.16,88.63,5265,0
+IVOG.US,D,20230502,000000,88.24,88.24,86.9599,87.4909,4551,0
+IVOG.US,D,20230503,000000,87.69,88.5,87.3736,87.3736,6303,0
+IVOG.US,D,20230504,000000,86.74,86.995,85.86,86.1074,8396,0
+IVOG.US,D,20230505,000000,87.22,87.7248,87.22,87.6995,5829,0
+IVOG.US,D,20230508,000000,88.04,88.04,87.13,87.36,6665,0
+IVOG.US,D,20230509,000000,87.19,87.5,87.05,87.3164,10667,0
+IVOG.US,D,20230510,000000,88.09,88.09,86.71,87.6047,6742,0
+IVOG.US,D,20230511,000000,87.3,87.3,86.57,86.7755,28327,0
+IVOG.US,D,20230512,000000,87.47,87.47,86.63,87.0518,8192,0
+IVOG.US,D,20230515,000000,87.47,87.8,87.095,87.6347,10548,0
+IVOG.US,D,20230516,000000,87.2,87.2,86.34,86.3944,7655,0
+IVOG.US,D,20230517,000000,86.73,87.67,86.73,87.6107,11793,0
+IVOG.US,D,20230518,000000,88.02,88.375,87.3301,88.375,5141,0
+IVOG.US,D,20230519,000000,88.81,88.81,87.4522,87.7203,7632,0
+IVOG.US,D,20230522,000000,88.04,88.5899,87.8314,88.01,21780,0
+IVOG.US,D,20230523,000000,88.11,88.1895,87.15,87.2431,5547,0
+IVOG.US,D,20230524,000000,86.7,86.7,86.315,86.4543,3593,0
+IVOG.US,D,20230525,000000,86.44,86.68,85.9181,86.4741,7835,0
+IVOG.US,D,20230526,000000,86.49,87.28,86.49,87.1544,8294,0
+IVOG.US,D,20230530,000000,87.33,87.33,86.7555,86.9125,6433,0
+IVOG.US,D,20230531,000000,86.64,86.64,85.5,85.73,5008,0
+IVOG.US,D,20230601,000000,86.08,86.7467,85.925,86.43,6863,0
+IVOG.US,D,20230602,000000,87.82,89.36,87.52,89.36,12806,0
+IVOG.US,D,20230605,000000,89.26,89.26,88.06,88.35,8734,0
+IVOG.US,D,20230606,000000,88.39,90.23,88.39,89.94,10432,0
+IVOG.US,D,20230607,000000,90.36,91.4099,90.36,91.085,12858,0
+IVOG.US,D,20230608,000000,91.22,91.22,90.6184,90.8999,7095,0
+IVOG.US,D,20230609,000000,90.85,90.908,90.19,90.3174,8599,0
+IVOG.US,D,20230612,000000,90.34,90.99,90.34,90.89,7390,0
+IVOG.US,D,20230613,000000,91.4,91.895,91.4,91.6089,11963,0
+IVOG.US,D,20230614,000000,91.73,92.142,90.437,90.8704,7665,0
+IVOG.US,D,20230615,000000,90.66,91.8978,90.66,91.8253,6577,0
+IVOG.US,D,20230616,000000,91.81,92,91.27,91.37,10606,0
+IVOG.US,D,20230620,000000,91.17,91.17,90.4333,90.8931,12626,0
+IVOG.US,D,20230621,000000,90.46,91.2246,90.46,90.9,5568,0
+IVOG.US,D,20230622,000000,90.73,90.7394,90.275,90.5632,5494,0
+IVOG.US,D,20230623,000000,89.94,90.2305,89.5,89.623,4823,0
+IVOG.US,D,20230626,000000,89.66,90.7399,89.66,90.15,8190,0
+IVOG.US,D,20230627,000000,90.42,91.6,90.42,91.55,10085,0
+IVOG.US,D,20230628,000000,91.67,91.67,91.04,91.62,4971,0
+IVOG.US,D,20230629,000000,91.48,92.603,91.48,92.603,5016,0
+IVOG.US,D,20230630,000000,93.15,93.85,93.125,93.4974,5178,0
+IVOG.US,D,20230703,000000,93.34,93.7499,93.29,93.525,5227,0
+IVOG.US,D,20230705,000000,93.14,93.14,92.75,92.8097,9214,0
+IVOG.US,D,20230706,000000,91.98,91.98,90.9528,91.7597,10498,0
+IVOG.US,D,20230707,000000,92.07,93.3399,92.07,92.4,10313,0
+IVOG.US,D,20230710,000000,92.95,93.86,92.79,93.86,20145,0
+IVOG.US,D,20230711,000000,94.02,94.97,94.02,94.8237,27776,0
+IVOG.US,D,20230712,000000,96.05,96.05,95.335,95.4854,9550,0
+IVOG.US,D,20230713,000000,96.11,96.11,95.6093,96.06,14545,0
+IVOG.US,D,20230714,000000,95.52,95.7,94.894,95.1853,11853,0
+IVOG.US,D,20230717,000000,94.93,96.1,94.93,95.9952,7417,0
+IVOG.US,D,20230718,000000,95.95,96.848,95.95,96.69,7783,0
+IVOG.US,D,20230719,000000,96.98,97.23,96.5001,96.8441,15097,0
+IVOG.US,D,20230720,000000,97.01,97.01,96.165,96.4599,11256,0
+IVOG.US,D,20230721,000000,96.97,96.97,96.4535,96.5639,7279,0
+IVOG.US,D,20230724,000000,96.54,96.87,96.2,96.3866,6867,0
+IVOG.US,D,20230725,000000,96.12,97.03,96.12,96.77,10370,0
+IVOG.US,D,20230726,000000,96.8098,97.29,96.6489,96.9071,8230,0
+IVOG.US,D,20230727,000000,97.22,97.22,95.65,95.91,13372,0
+IVOG.US,D,20230728,000000,96.43,96.7799,96.33,96.6064,8145,0
+IVOG.US,D,20230731,000000,96.77,97.0016,96.6359,96.8074,8468,0
+IVOG.US,D,20230801,000000,96.45,96.9142,96.29,96.85,9305,0
+IVOG.US,D,20230802,000000,95.92,96.15,95.4,95.5726,14077,0
+IVOG.US,D,20230803,000000,95.23,95.78,95.059,95.3102,8696,0
+IVOG.US,D,20230804,000000,95.5,96.3466,95.23,95.4029,4521,0
+IVOG.US,D,20230807,000000,95.78,96.3499,95.78,96.1851,12951,0
+IVOG.US,D,20230808,000000,95.26,95.508,94.615,95.3649,4836,0
+IVOG.US,D,20230809,000000,95.56,95.56,94.79,94.79,5945,0
+IVOG.US,D,20230810,000000,95.34,95.815,94.5,94.9751,5917,0
+IVOG.US,D,20230811,000000,94.52,95.18,94.52,94.9043,3597,0
+IVOG.US,D,20230814,000000,94.85,95.2,94.2101,95.1615,5208,0
+IVOG.US,D,20230815,000000,94.72,94.72,94.12,94.12,6255,0
+IVOG.US,D,20230816,000000,94,94.5495,93.44,93.4793,6593,0
+IVOG.US,D,20230817,000000,93.74,93.74,92.1559,92.1559,6599,0
+IVOG.US,D,20230818,000000,91.65,92.58,91.65,92.58,9725,0
+IVOG.US,D,20230821,000000,92.59,92.92,92,92.8,5274,0
+IVOG.US,D,20230822,000000,92.78,92.83,92.25,92.4,8234,0
+IVOG.US,D,20230823,000000,92.33,93.3328,92.3,93.2136,7786,0
+IVOG.US,D,20230824,000000,93.35,93.35,92.3282,92.3282,5989,0
+IVOG.US,D,20230825,000000,92.36,93.06,91.77,92.62,9367,0
+IVOG.US,D,20230828,000000,93.18,93.8299,93.07,93.4067,14396,0
+IVOG.US,D,20230829,000000,93.26,94.6606,93.16,94.6275,4811,0
+IVOG.US,D,20230830,000000,94.75,95.2394,94.75,94.8885,10378,0
+IVOG.US,D,20230831,000000,95.02,95.285,94.9333,94.98,6835,0
+IVOG.US,D,20230901,000000,95.54,95.88,95.4301,95.6428,5248,0
+IVOG.US,D,20230905,000000,95.45,95.45,93.5498,93.5498,12737,0
+IVOG.US,D,20230906,000000,93.51,93.78,92.99,93.319,7483,0
+IVOG.US,D,20230907,000000,92.81,92.81,92.335,92.6387,6521,0
+IVOG.US,D,20230908,000000,92.76,93.1,92.575,92.7,20493,0
+IVOG.US,D,20230911,000000,93.34,93.34,92.83,92.8595,16195,0
+IVOG.US,D,20230912,000000,92.69,93.34,92.594,93.06,74420,0
+IVOG.US,D,20230913,000000,92.92,92.92,92.21,92.4833,12562,0
+IVOG.US,D,20230914,000000,93.15,93.65,93.15,93.65,8258,0
+IVOG.US,D,20230915,000000,93.25,93.25,92.35,92.59,10006,0
+IVOG.US,D,20230918,000000,92.48,92.9376,92.4,92.617,21730,0
+IVOG.US,D,20230919,000000,92.65,92.8363,92.1389,92.43,9942,0
+IVOG.US,D,20230920,000000,92.93,93.08,91.7451,91.7451,7263,0
+IVOG.US,D,20230921,000000,91.01,91.01,90,90.01,10835,0
+IVOG.US,D,20230922,000000,90.23,90.53,89.81,89.81,3895,0
+IVOG.US,D,20230925,000000,89.82,90.62,89.82,90.554,14016,0
+IVOG.US,D,20230926,000000,90.05,90.18,89.3528,89.3528,12575,0
+IVOG.US,D,20230927,000000,90.1095,90.2644,89.57,90.0109,9043,0
+IVOG.US,D,20230928,000000,89.87,91.12,89.87,90.7246,14482,0
+IVOG.US,D,20230929,000000,91.53,91.53,90.2798,90.2986,5971,0
+IVOG.US,D,20231002,000000,89.99,89.99,88.91,89.1821,17190,0
+IVOG.US,D,20231003,000000,88.99,88.99,87.5744,87.9299,10387,0
+IVOG.US,D,20231004,000000,87.96,88.3547,87.2701,88.3294,12614,0
+IVOG.US,D,20231005,000000,88.2,88.286,87.8512,88.286,9059,0
+IVOG.US,D,20231006,000000,87.95,89.49,87.71,89.127,21803,0
+IVOG.US,D,20231009,000000,88.88,90.16,88.88,89.8279,7376,0
+IVOG.US,D,20231010,000000,89.91,91.1896,89.91,90.59,9074,0
+IVOG.US,D,20231011,000000,90.74,91.065,90.27,90.8049,5225,0
+IVOG.US,D,20231012,000000,90.95,90.95,89.18,89.2347,2992,0
+IVOG.US,D,20231013,000000,89.49,89.49,88.7065,88.7065,8296,0
+IVOG.US,D,20231016,000000,89.52,90.36,89.52,90.1554,5746,0
+IVOG.US,D,20231017,000000,89.83,91.4937,89.83,91.2091,4844,0
+IVOG.US,D,20231018,000000,90.51,90.51,89.3226,89.3226,6047,0
+IVOG.US,D,20231019,000000,88.97,89.72,87.91,88.18,8031,0
+IVOG.US,D,20231020,000000,88.05,88.34,86.9893,86.9893,7088,0
+IVOG.US,D,20231023,000000,86.47,87.1392,86.1852,86.1852,11324,0
+IVOG.US,D,20231024,000000,86.65,87.04,86.3526,86.7436,4557,0
+IVOG.US,D,20231025,000000,86,86.07,85.2927,85.2927,6831,0
+IVOG.US,D,20231026,000000,85.51,86.14,85.335,85.65,11769,0
+IVOG.US,D,20231027,000000,85.82,85.82,84.5835,84.6504,10541,0
+IVOG.US,D,20231030,000000,85.4,85.4,84.56,85.2177,12040,0
+IVOG.US,D,20231031,000000,85.33,85.96,85.31,85.934,4124,0
+IVOG.US,D,20231101,000000,85.88,86.5938,85.465,86.5938,11245,0
+IVOG.US,D,20231102,000000,87.29,88.2199,87.29,88.153,14078,0
+IVOG.US,D,20231103,000000,89.05,89.8899,89.05,89.6027,10165,0
+IVOG.US,D,20231106,000000,89.57,89.59,88.53,88.7841,9721,0
+IVOG.US,D,20231107,000000,88.64,88.72,88.4,88.5205,6452,0
+IVOG.US,D,20231108,000000,88.56,88.82,88.045,88.0901,8248,0
+IVOG.US,D,20231109,000000,88.0525,88.36,87.326,87.326,7213,0
+IVOG.US,D,20231110,000000,87.72,88.4,87.635,88.34,7046,0
+IVOG.US,D,20231113,000000,88.04,88.68,88.04,88.5088,5632,0
+IVOG.US,D,20231114,000000,90.58,91.77,90.05,91.65,45337,0
+IVOG.US,D,20231115,000000,91.76,92.725,91.7,91.76,13407,0
+IVOG.US,D,20231116,000000,91.4,91.715,90.54,90.83,19739,0
+IVOG.US,D,20231117,000000,91.49,91.68,91.3,91.4073,18957,0
+IVOG.US,D,20231120,000000,91.17,92.06,91.035,91.9,27739,0
+IVOG.US,D,20231121,000000,91.51,91.76,91.4666,91.4949,40517,0
+IVOG.US,D,20231122,000000,91.85,92.225,91.85,92.1,30020,0
+IVOG.US,D,20231124,000000,92.03,92.55,92.03,92.3874,10150,0
+IVOG.US,D,20231127,000000,92.21,92.44,91.88,92.2892,5764,0
+IVOG.US,D,20231128,000000,91.81,92.3198,91.46,91.5169,14254,0
+IVOG.US,D,20231129,000000,92.26,92.67,91.83,91.8673,6574,0
+IVOG.US,D,20231130,000000,92.2,92.4854,91.9027,92.4854,41113,0
+IVOG.US,D,20231201,000000,92.25,94.4398,92.25,94.4398,58045,0
+IVOG.US,D,20231204,000000,94,95.17,94,95.1517,14341,0
+IVOG.US,D,20231205,000000,94.92,94.92,93.94,93.9988,16048,0
+IVOG.US,D,20231206,000000,94.36,95,93.6801,93.78,13318,0
+IVOG.US,D,20231207,000000,93.94,94.198,93.66,94.198,14711,0
+IVOG.US,D,20231208,000000,94.09,94.95,94.09,94.5147,17185,0
+IVOG.US,D,20231211,000000,94.5,95.0713,94.44,95.06,10113,0
+IVOG.US,D,20231212,000000,94.84,95.1943,94.811,94.9792,6503,0
+IVOG.US,D,20231213,000000,95.05,97.09,94.5601,97.0473,24147,0
+IVOG.US,D,20231214,000000,98.34,99.32,98.34,98.955,15689,0
+IVOG.US,D,20231215,000000,99.27,99.27,97.89,98.2415,109915,0
+IVOG.US,D,20231218,000000,98.5,98.5,97.94,98.34,19498,0
+IVOG.US,D,20231219,000000,98.44,99.38,98.44,99.26,28192,0
+IVOG.US,D,20231220,000000,98.11,98.66,96.7,96.7,31342,0
+IVOG.US,D,20231221,000000,97.56,98.15,97.265,98.15,13125,0
+IVOG.US,D,20231222,000000,98.46,98.76,98.028,98.505,20947,0
+IVOG.US,D,20231226,000000,98.73,99.39,98.6,99.24,41128,0
+IVOG.US,D,20231227,000000,99.5,99.5,99,99.33,28286,0
+IVOG.US,D,20231228,000000,99.1,99.37,98.88,98.9857,17612,0
+IVOG.US,D,20231229,000000,99.01,99.27,98.11,98.23,34937,0
+IVOG.US,D,20240102,000000,97.7,98.17,97.1,97.5201,15706,0
+IVOG.US,D,20240103,000000,96.64,96.64,95.3432,95.3735,77005,0
+IVOG.US,D,20240104,000000,95.2,95.7895,95.2,95.2187,36801,0
+IVOG.US,D,20240105,000000,94.96,95.9099,94.96,95.3914,26255,0
+IVOG.US,D,20240108,000000,95.29,96.83,95.175,96.83,19478,0
+IVOG.US,D,20240109,000000,96.2,96.545,95.7896,96.4028,17530,0
+IVOG.US,D,20240110,000000,96.65,96.8732,96,96.6945,18590,0
+IVOG.US,D,20240111,000000,96.7,96.89,95.795,96.82,14607,0
+IVOG.US,D,20240112,000000,97.38,97.5,96.4601,96.8539,25338,0
+IVOG.US,D,20240116,000000,96.38,96.727,96.01,96.39,22149,0
+IVOG.US,D,20240117,000000,95.36,96.021,95.36,96.021,23581,0
+IVOG.US,D,20240118,000000,96.67,96.9162,95.9922,96.9162,11391,0
+IVOG.US,D,20240119,000000,97.38,98,96.8401,97.9211,15409,0
+IVOG.US,D,20240122,000000,98.73,99.17,98.73,99.1075,27481,0
+IVOG.US,D,20240123,000000,99.39,99.39,98.273,98.56,12888,0
+IVOG.US,D,20240124,000000,99.56,99.56,97.81,97.9178,27876,0
+IVOG.US,D,20240125,000000,98.82,98.82,98.07,98.4694,14599,0
+IVOG.US,D,20240126,000000,98.74,99,98.1978,98.5085,12768,0
+IVOG.US,D,20240129,000000,98.37,99.35,98.3101,99.3352,23419,0
+IVOG.US,D,20240130,000000,99.39,99.54,99.015,99.38,15794,0
+IVOG.US,D,20240131,000000,99.17,99.56,97.89,97.9085,20153,0
+IVOG.US,D,20240201,000000,98.49,99.43,97.71,99.43,26359,0
+IVOG.US,D,20240202,000000,98.98,100.165,98.6301,99.8886,18337,0
+IVOG.US,D,20240205,000000,99.41,99.41,98.01,98.9,15824,0
+IVOG.US,D,20240206,000000,99.08,99.62,98.984,99.62,12655,0
+IVOG.US,D,20240207,000000,100,100.745,99.515,100.36,15054,0
+IVOG.US,D,20240208,000000,100.25,101.51,100.25,101.49,17568,0
+IVOG.US,D,20240209,000000,101.87,102.4,101.705,102.3514,9594,0
+IVOG.US,D,20240212,000000,102.59,103.38,102.59,103.0271,15338,0
+IVOG.US,D,20240213,000000,101.04,101.75,100.26,101.0337,15845,0
+IVOG.US,D,20240214,000000,102.17,102.716,101.54,102.7052,10788,0
+IVOG.US,D,20240215,000000,103.43,104.55,103.43,104.5451,9945,0
+IVOG.US,D,20240216,000000,104.54,104.65,103.53,103.5447,9326,0
+IVOG.US,D,20240220,000000,103.05,103.05,101.9696,102.5226,39791,0
+IVOG.US,D,20240221,000000,102.21,102.81,102.105,102.6811,10041,0
+IVOG.US,D,20240222,000000,103.87,105.2,103.87,105.1833,138785,0
+IVOG.US,D,20240223,000000,105.19,105.3729,104.682,105.14,9322,0
+IVOG.US,D,20240226,000000,105.3,105.845,105.085,105.5966,17977,0
+IVOG.US,D,20240227,000000,105.86,105.91,105.5,105.91,10458,0
+IVOG.US,D,20240228,000000,105.26,106.32,105.26,106.06,11974,0
+IVOG.US,D,20240229,000000,107.03,107.392,106.75,107.38,19214,0
+IVOG.US,D,20240301,000000,107.59,108.3399,107.15,108.26,16303,0
+IVOG.US,D,20240304,000000,109.12,110.08,109.12,109.45,23933,0
+IVOG.US,D,20240305,000000,109.07,109.34,108.21,108.8455,35163,0
+IVOG.US,D,20240306,000000,109.89,110.2783,109.47,109.6915,65195,0
+IVOG.US,D,20240307,000000,110.5,110.9899,110.37,110.951,24593,0
+IVOG.US,D,20240308,000000,111.53,111.794,109.5726,109.915,38221,0
+IVOG.US,D,20240311,000000,109.49,109.49,108.34,109.05,53786,0
+IVOG.US,D,20240312,000000,109.15,110.0082,109.05,109.992,22727,0
+IVOG.US,D,20240313,000000,110.07,110.87,110.07,110.48,22364,0
+IVOG.US,D,20240314,000000,110.67,110.9,108.75,109.3712,50344,0
+IVOG.US,D,20240315,000000,109.1,109.76,109.1,109.16,46889,0
+IVOG.US,D,20240318,000000,109.37,109.76,108.9,108.9,69679,0
+IVOG.US,D,20240319,000000,108.74,109.9599,108.74,109.8687,30799,0
+IVOG.US,D,20240320,000000,109.95,111.46,109.765,111.28,38165,0
+IVOG.US,D,20240321,000000,111.92,112.765,111.6991,112.6514,28870,0
+IVOG.US,D,20240322,000000,112.58,112.58,111.68,112.0303,25404,0
+IVOG.US,D,20240325,000000,112.24,112.58,111.8905,111.93,27899,0
+IVOG.US,D,20240326,000000,112.42,112.42,111.82,111.8209,75571,0
+IVOG.US,D,20240327,000000,112.5,113.14,112.26,113.1296,18571,0
+IVOG.US,D,20240328,000000,113.41,113.93,113.355,113.45,40543,0
+IVOG.US,D,20240401,000000,113.93,113.93,112.795,112.9344,51739,0
+IVOG.US,D,20240402,000000,111.94,111.94,110.9,111.41,29112,0
+IVOG.US,D,20240403,000000,111.12,112.1,111.12,111.84,27201,0
+IVOG.US,D,20240404,000000,112.93,113.05,110.505,110.7,25642,0
+IVOG.US,D,20240405,000000,110.73,112.2135,110.73,112.0277,78224,0
+IVOG.US,D,20240408,000000,112.44,112.6199,111.91,112.1772,17657,0
+IVOG.US,D,20240409,000000,112.66,112.6792,111.215,111.9589,16156,0
+IVOG.US,D,20240410,000000,110.02,110.8,109.84,110.3178,37119,0
+IVOG.US,D,20240411,000000,110.48,110.635,109.6701,110.26,19058,0
+IVOG.US,D,20240412,000000,109.53,109.89,108.335,108.69,21652,0
+IVOG.US,D,20240415,000000,109.42,109.8449,107.32,107.36,24900,0
+IVOG.US,D,20240416,000000,107.09,107.5871,106.46,107.0279,19580,0
+IVOG.US,D,20240417,000000,107.2314,107.41,105.92,106.0393,28192,0
+IVOG.US,D,20240418,000000,106.34,106.75,105.425,105.59,12795,0
+IVOG.US,D,20240419,000000,105.14,105.99,104.8,105.1144,41647,0
+IVOG.US,D,20240422,000000,105.62,106.98,105.62,106.34,73909,0
+IVOG.US,D,20240423,000000,106.67,108.31,106.67,107.99,13162,0
+IVOG.US,D,20240424,000000,108.43,108.93,107.325,108.0936,28930,0
+IVOG.US,D,20240425,000000,107.17,107.945,106.49,107.6589,11034,0
+IVOG.US,D,20240426,000000,107.88,108.3987,107.88,108.0915,36603,0
+IVOG.US,D,20240429,000000,108.49,108.9182,108.3,108.7002,12393,0
+IVOG.US,D,20240430,000000,108.21,108.45,106.7379,106.7379,12500,0
+IVOG.US,D,20240501,000000,106.58,108.37,106.01,106.7,43833,0
+IVOG.US,D,20240502,000000,107.6,108.23,106.52,107.9366,20650,0
+IVOG.US,D,20240503,000000,109.61,110.0244,108.8888,109.05,22758,0
+IVOG.US,D,20240506,000000,110.15,111.03,110.06,111.03,21763,0
+IVOG.US,D,20240507,000000,111.28,111.9499,111.03,111.37,14957,0
+IVOG.US,D,20240508,000000,111.09,111.09,110.42,110.81,27201,0
+IVOG.US,D,20240509,000000,110.95,111.76,110.56,111.76,11401,0
+IVOG.US,D,20240510,000000,112.2,112.2,111.45,111.69,19276,0
+IVOG.US,D,20240513,000000,112.41,112.41,111.23,111.23,21752,0
+IVOG.US,D,20240514,000000,111.86,112.2081,111.63,112.1,22053,0
+IVOG.US,D,20240515,000000,113.19,113.3021,112.615,113.24,50658,0
+IVOG.US,D,20240516,000000,113.36,113.36,112.02,112.04,34639,0
+IVOG.US,D,20240517,000000,112.23,112.4644,111.8101,112.0913,19909,0
+IVOG.US,D,20240520,000000,112.36,112.8399,112.23,112.63,18677,0
+IVOG.US,D,20240521,000000,112.48,112.5483,112.145,112.53,11747,0
+IVOG.US,D,20240522,000000,112.19,112.49,111.13,111.56,41688,0
+IVOG.US,D,20240523,000000,112.17,112.17,110.18,110.44,17790,0
+IVOG.US,D,20240524,000000,110.87,111.5356,110.87,111.3406,15559,0
+IVOG.US,D,20240528,000000,111.71,111.71,110.34,110.7,36987,0
+IVOG.US,D,20240529,000000,109.72,109.72,109.035,109.24,35566,0
+IVOG.US,D,20240530,000000,109.78,110.46,109.67,110.09,25287,0
+IVOG.US,D,20240531,000000,110.6,111.2,109.49,111.2,25113,0
+IVOG.US,D,20240603,000000,111.4,111.4,109.015,109.82,30381,0
+IVOG.US,D,20240604,000000,109.3,109.42,108.14,108.23,77701,0
+IVOG.US,D,20240605,000000,108.75,109.87,108.51,109.82,21604,0
+IVOG.US,D,20240606,000000,109.49,109.845,109.05,109.1946,14605,0
+IVOG.US,D,20240607,000000,108.53,109.274,108.48,108.57,21116,0
+IVOG.US,D,20240610,000000,107.95,109.165,107.715,109.05,20642,0
+IVOG.US,D,20240611,000000,108.44,108.84,107.97,108.75,25855,0
+IVOG.US,D,20240612,000000,110.51,111.7367,110.28,110.65,37079,0
+IVOG.US,D,20240613,000000,110.52,110.52,109.35,110.03,44825,0
+IVOG.US,D,20240614,000000,109.05,109.0521,107.86,108.41,28316,0
+IVOG.US,D,20240617,000000,108.08,109.63,108.08,109.4258,27791,0
+IVOG.US,D,20240618,000000,109.51,110.27,109.46,110.04,29624,0
+IVOG.US,D,20240620,000000,109.9,110.33,109.25,109.49,12684,0
+IVOG.US,D,20240621,000000,109.4,109.96,109,109.93,15377,0
+IVOG.US,D,20240624,000000,110.09,111.0062,109.93,110.6,14961,0
+IVOG.US,D,20240625,000000,110.56,110.56,109.07,109.5,9391,0
+IVOG.US,D,20240626,000000,108.86,109.3507,108.7,109.02,10159,0
+IVOG.US,D,20240627,000000,109.08,109.58,108.8065,109.5,29544,0
+IVOG.US,D,20240628,000000,109.94,110.6,109.3617,109.54,15061,0
+IVOG.US,D,20240701,000000,109.99,109.99,108.33,108.33,38209,0
+IVOG.US,D,20240702,000000,108.15,108.69,108.15,108.64,17597,0
+IVOG.US,D,20240703,000000,108.76,109.5001,108.76,109.2705,20110,0
+IVOG.US,D,20240705,000000,109.05,109.06,108.1,108.5421,19546,0
+IVOG.US,D,20240708,000000,108.88,109.5,108.76,108.92,16425,0
+IVOG.US,D,20240709,000000,108.7,108.746,108,108,14552,0
+IVOG.US,D,20240710,000000,108.32,109.46,108.32,109.46,22782,0
+IVOG.US,D,20240711,000000,110.47,112,110.45,111.86,17410,0
+IVOG.US,D,20240712,000000,112.33,113.63,112.33,112.75,26110,0
+IVOG.US,D,20240715,000000,113.43,114.0916,112.9,113.45,27835,0
+IVOG.US,D,20240716,000000,113.93,116.3899,113.93,116.32,34877,0
+IVOG.US,D,20240717,000000,115.24,115.9,113.73,113.77,38223,0
+IVOG.US,D,20240718,000000,113.49,115.07,112.34,112.59,37929,0
+IVOG.US,D,20240719,000000,112.3,112.49,111.67,111.9,12191,0
+IVOG.US,D,20240722,000000,112.58,113.47,111.55,113.47,16767,0
+IVOG.US,D,20240723,000000,113.5,113.92,112.93,113.66,22762,0
+IVOG.US,D,20240724,000000,112.83,113.47,111.04,111.04,19039,0
+IVOG.US,D,20240725,000000,111.2,113.1,110.89,111.72,29090,0
+IVOG.US,D,20240726,000000,112.87,113.919,112.54,113.52,32612,0
+IVOG.US,D,20240729,000000,113.94,113.9499,112.955,113.3,26530,0
+IVOG.US,D,20240730,000000,113.69,114.08,112.6774,113.42,38195,0
+IVOG.US,D,20240731,000000,114.44,115.795,113.66,114.36,50373,0
+IVOG.US,D,20240801,000000,114.52,115.08,110.905,111.69,35434,0
+IVOG.US,D,20240802,000000,109.37,109.37,107.27,108.48,53922,0
+IVOG.US,D,20240805,000000,103.63,106.9201,103.12,105.49,224985,0
+IVOG.US,D,20240806,000000,106.1,108.03,105.38,106.77,45738,0
+IVOG.US,D,20240807,000000,108.37,108.43,105.61,105.72,21123,0
+IVOG.US,D,20240808,000000,106.8,108.21,106.355,108.06,22797,0
+IVOG.US,D,20240809,000000,108.08,108.405,107.43,108.18,16444,0
+IVOG.US,D,20240812,000000,108.36,108.36,107.3,107.44,19440,0
+IVOG.US,D,20240813,000000,107.84,109.01,107.79,108.85,17095,0
+IVOG.US,D,20240814,000000,109.29,109.315,108.435,108.74,15836,0
+IVOG.US,D,20240815,000000,110.41,111.21,110.22,110.99,17599,0
+IVOG.US,D,20240816,000000,110.44,111.16,110.44,110.68,13857,0
+IVOG.US,D,20240819,000000,110.97,111.89,110.97,111.89,20003,0
+IVOG.US,D,20240820,000000,111.88,111.94,110.61,110.97,38283,0
+IVOG.US,D,20240821,000000,111.72,112.71,111.375,112.71,17878,0
+IVOG.US,D,20240822,000000,112.51,112.91,111.68,111.69,24200,0
+IVOG.US,D,20240823,000000,112.67,114.43,112.5,114.13,19198,0
+IVOG.US,D,20240826,000000,114.65,114.83,113.59,113.64,15789,0
+IVOG.US,D,20240827,000000,113.02,113.2811,112.6501,113.24,20217,0
+IVOG.US,D,20240828,000000,112.44,112.7702,111.855,112.35,11122,0
+IVOG.US,D,20240829,000000,112.81,113.6099,112.36,112.54,13731,0
+IVOG.US,D,20240830,000000,112.95,113.43,112.1445,113.43,13476,0
+IVOG.US,D,20240903,000000,112.54,112.87,109.6263,109.86,30852,0
+IVOG.US,D,20240904,000000,109.49,110.17,109.2012,109.58,18036,0
+IVOG.US,D,20240905,000000,109.54,109.54,108.53,108.75,17000,0
+IVOG.US,D,20240906,000000,108.69,109.38,107.18,107.36,23415,0
+IVOG.US,D,20240909,000000,107.87,108.585,107.67,107.96,16938,0
+IVOG.US,D,20240910,000000,108.13,108.13,107.21,107.97,17331,0
+IVOG.US,D,20240911,000000,107.84,108.73519,106.2,108.72,13836,0
+IVOG.US,D,20240912,000000,109.14,109.855,108.4,109.68,16265,0
+IVOG.US,D,20240913,000000,110.06,111.6999,110.06,111.48,25384,0
+IVOG.US,D,20240916,000000,111.66,112.3381,111.46,112.23,13386,0
+IVOG.US,D,20240917,000000,112.86,113.5559,112.4054,112.9,16987,0
+IVOG.US,D,20240918,000000,113.06,114.45,112.5231,112.86,22843,0
+IVOG.US,D,20240919,000000,115,115,113.87,114.6,17622,0
+IVOG.US,D,20240920,000000,114.27,114.5599,113.72,114.16,13887,0
+IVOG.US,D,20240923,000000,114.56,115,114.32,114.99,15018,0
+IVOG.US,D,20240924,000000,115.28,115.28,114.56,114.7537,12773,0
+IVOG.US,D,20240925,000000,114.99,115.1199,113.45,113.7,16789,0
+IVOG.US,D,20240926,000000,114.93,115.12,114.01,114.58,15416,0
+IVOG.US,D,20240927,000000,115.27,115.4799,114.1499,114.58,14978,0
+IVOG.US,D,20240930,000000,114.39,114.69,113.605,114.63,22341,0
+IVOG.US,D,20241001,000000,114.7,114.7,112.96,113.93,74590,0
+IVOG.US,D,20241002,000000,113.68,114.42,113.25,113.86,22525,0
+IVOG.US,D,20241003,000000,113.51,113.92,113.1474,113.79,32449,0
+IVOG.US,D,20241004,000000,114.8,115.07,114.1,114.81,17775,0
+IVOG.US,D,20241007,000000,114.48,114.48,113.4325,113.99,18763,0
+IVOG.US,D,20241008,000000,114.14,114.41,113.68,114.29,29992,0
+IVOG.US,D,20241009,000000,114.17,115.2292,114.17,115.04,14116,0
+IVOG.US,D,20241010,000000,114.53,114.53,113.825,114.46,11114,0
+IVOG.US,D,20241011,000000,114.52,116.3699,114.52,116.28,27742,0
+IVOG.US,D,20241014,000000,116.23,116.98,115.9265,116.875,27727,0
+IVOG.US,D,20241015,000000,116.71,117.32,116.13,116.13,15343,0
+IVOG.US,D,20241016,000000,116.84,117.4297,116.602,116.8,20051,0
+IVOG.US,D,20241017,000000,117.37,117.37,116.87,117.16,15554,0
+IVOG.US,D,20241018,000000,117.45,117.45,116.86,117.12,13646,0
+IVOG.US,D,20241021,000000,116.83,117,115.6,115.85,22131,0
+IVOG.US,D,20241022,000000,115.32,115.32,114.5395,115.05,21245,0
+IVOG.US,D,20241023,000000,114.48,114.7699,113.61,114.0626,44260,0
+IVOG.US,D,20241024,000000,114.51,114.51,113.9018,114.13,11956,0
+IVOG.US,D,20241025,000000,114.73,114.73,113.48,113.78,11540,0
+IVOG.US,D,20241028,000000,114.49,115.0899,114.49,114.81,54145,0
+IVOG.US,D,20241029,000000,114.24,115.01,113.68,115.01,39026,0
+IVOG.US,D,20241030,000000,114.49,115.8158,114.33,114.37,15671,0
+IVOG.US,D,20241031,000000,114.25,114.46,113.1,113.12,22732,0
+IVOG.US,D,20241101,000000,113.79,114.2612,113.0801,113.29,30755,0
+IVOG.US,D,20241104,000000,113.49,114.6657,113.49,113.76,21642,0
+IVOG.US,D,20241105,000000,113.51,115.63,113.51,115.63,39599,0
+IVOG.US,D,20241106,000000,119.62,119.96,118.245,119.91,65657,0
+IVOG.US,D,20241107,000000,120.13,120.5896,119.88,119.99,20560,0
+IVOG.US,D,20241108,000000,120.18,120.93,119.855,120.7,20530,0
+IVOG.US,D,20241111,000000,121.495,121.87,121.25,121.62,23773,0
+IVOG.US,D,20241112,000000,121.64,121.64,120.13,120.5,33140,0
+IVOG.US,D,20241113,000000,120.8499,120.92,119.58,119.64,31217,0
+IVOG.US,D,20241114,000000,120.0321,120.0321,118.2,118.355,25415,0
+IVOG.US,D,20241115,000000,117.84,118.04,116.59,116.87,28253,0
+IVOG.US,D,20241118,000000,116.645,117.39,116.6404,117.04,39169,0
+IVOG.US,D,20241119,000000,116.14,117.24,115.66,116.95,106108,0
+IVOG.US,D,20241120,000000,117.305,118.18,116.74,118.18,17438,0
+IVOG.US,D,20241121,000000,118.24,120.24,118.24,119.95,26290,0
+IVOG.US,D,20241122,000000,120.7499,122.15,120.5,122.15,14216,0
+IVOG.US,D,20241125,000000,123.55,124.73,123.32,123.97,71255,0
+IVOG.US,D,20241126,000000,123.68,123.9,122.9328,123.446,26617,0
+IVOG.US,D,20241127,000000,123.9499,124.26,122.68,122.98,22040,0
+IVOG.US,D,20241129,000000,123.85,123.963,123.18,123.215,24420,0
+IVOG.US,D,20241202,000000,123.21,123.36,122.3704,122.89,36854,0
+IVOG.US,D,20241203,000000,122.697,122.89,122.135,122.56,23556,0
+IVOG.US,D,20241204,000000,123.14,123.3172,122.4408,123.12,17995,0
+IVOG.US,D,20241205,000000,123.03,123.25,121.94,122.02,20372,0
+IVOG.US,D,20241206,000000,122.8549,122.8549,121.69,121.94,16959,0
+IVOG.US,D,20241209,000000,122.345,122.51,121.19,121.19,23719,0
+IVOG.US,D,20241210,000000,121,121.31,120.15,120.56,17694,0
+IVOG.US,D,20241211,000000,121.32,121.79,120.9701,121.53,54995,0
+IVOG.US,D,20241212,000000,121.24,121.49,120.81,120.9,18472,0
+IVOG.US,D,20241213,000000,120.86,121.24,119.705,120.19,23995,0
+IVOG.US,D,20241216,000000,120,120.7421,120,120.25,23389,0
+IVOG.US,D,20241217,000000,119.695,119.695,118.5301,118.82,23589,0
+IVOG.US,D,20241218,000000,119.05,119.3,114.04,114.29,27752,0
+IVOG.US,D,20241219,000000,115.25,115.77,114.015,114.19,51933,0
+IVOG.US,D,20241220,000000,113.09,115.76,113.09,114.55,32315,0
+IVOG.US,D,20241223,000000,113.68,113.81,112.75,113.81,25607,0
+IVOG.US,D,20241224,000000,113.86,114.715,113.51,114.65,19970,0
+IVOG.US,D,20241226,000000,113.915,115.11,113.915,114.91,56000,0
+IVOG.US,D,20241227,000000,114.365,114.7338,113.075,113.84,22622,0
+IVOG.US,D,20241230,000000,112.72,113.45,111.77,112.76,38815,0
+IVOG.US,D,20241231,000000,113.4536,113.5925,112.45,112.69,32372,0
+IVOG.US,D,20250102,000000,113.45,114.05,112.415,112.93,24906,0
+IVOG.US,D,20250103,000000,113.395,114.55,112.875,114.55,18722,0
+IVOG.US,D,20250106,000000,115.16,115.841,114.555,114.71,51433,0
+IVOG.US,D,20250107,000000,115.126,115.126,113.055,113.63,32420,0
+IVOG.US,D,20250108,000000,113,114.02,112.595,113.95,16997,0
+IVOG.US,D,20250110,000000,112.58,112.94,112.0788,112.64,34512,0
+IVOG.US,D,20250113,000000,111.425,113.14,111.17,113.14,12798,0
+IVOG.US,D,20250114,000000,114.25,114.72,113.6025,114.61,13119,0
+IVOG.US,D,20250115,000000,116.49,116.89,115.7201,116.09,39970,0
+IVOG.US,D,20250116,000000,116.2101,117.15,116.06,117,14402,0
+IVOG.US,D,20250117,000000,117.775,118.01,117.28,117.6,19451,0
+IVOG.US,D,20250121,000000,118.58,119.79,118.36,119.79,29774,0
+IVOG.US,D,20250122,000000,119.995,120.28,119.4444,119.67,18080,0
+IVOG.US,D,20250123,000000,119.135,119.57,118.6,119.51,18868,0
+IVOG.US,D,20250124,000000,119.5,119.61,118.84,119.15,28405,0
+IVOG.US,D,20250127,000000,116.9348,117.7812,116.07,116.4865,26675,0
+IVOG.US,D,20250128,000000,116.57,117.56,116.4742,117.3247,23542,0
+IVOG.US,D,20250129,000000,116.875,117.41,116.195,116.67,22266,0
+IVOG.US,D,20250130,000000,117.5724,118.52,117.4026,118.015,23056,0
+IVOG.US,D,20250131,000000,117.86,118.5584,116.93,117.14,25322,0
+IVOG.US,D,20250203,000000,114.1048,116.46,114.1,115.919,58927,0
+IVOG.US,D,20250204,000000,115.91,116.58,115.76,116.58,20957,0
+IVOG.US,D,20250205,000000,117,117.77,116.6787,117.77,24500,0
+IVOG.US,D,20250206,000000,118,118.29,116.9908,117.85,14864,0
+IVOG.US,D,20250207,000000,117.9,118.12,116.47,116.66,100154,0
+IVOG.US,D,20250210,000000,116.93,117.41,116.1565,116.6817,33490,0
+IVOG.US,D,20250211,000000,115.79,116.16,115.135,115.5073,20871,0
+IVOG.US,D,20250212,000000,113.64,114.8102,113.52,114.6466,16492,0
+IVOG.US,D,20250213,000000,115.435,115.9339,114.8323,115.9339,20562,0
+IVOG.US,D,20250214,000000,116.115,116.35,115.59,115.86,14563,0
+IVOG.US,D,20250218,000000,116.06,116.75,115.96,116.67,25888,0
+IVOG.US,D,20250219,000000,116.075,116.22,115.615,115.83,17307,0
+IVOG.US,D,20250220,000000,115.1882,115.42,113.865,114.4257,29397,0
+IVOG.US,D,20250221,000000,114.01,115.13,110.8,111.01,35209,0
+IVOG.US,D,20250224,000000,111.55,111.55,110,110.84,22307,0
+IVOG.US,D,20250225,000000,110.84,111.44,109.66,110.54,18387,0
+IVOG.US,D,20250226,000000,111.63,112.3133,110.99,111.124,32665,0
+IVOG.US,D,20250227,000000,110.6179,111.285,109.11,109.11,24369,0
+IVOG.US,D,20250228,000000,108.855,110.43,108.68,110.35,18603,0
+IVOG.US,D,20250303,000000,110.58,110.98,107.3001,107.71,29379,0
+IVOG.US,D,20250304,000000,106.21,108.06,104.5,106.17,74186,0
+IVOG.US,D,20250305,000000,106.1701,107.8499,106.0619,107.81,62660,0
+IVOG.US,D,20250306,000000,106.68,107.2999,105.0022,105.4865,38409,0
+IVOG.US,D,20250307,000000,105.04,106.1117,103.14,105.83,35964,0
+IVOG.US,D,20250310,000000,104.805,105,102.4665,103.35,41813,0
+IVOG.US,D,20250311,000000,103.2,104.3,102.15,103.1,53691,0
+IVOG.US,D,20250312,000000,104.475,104.475,102.6108,103.08,37958,0
+IVOG.US,D,20250313,000000,102.8563,103.18,100.61,101.13,27627,0
+IVOG.US,D,20250314,000000,102.57,103.86,102.14,103.67,70409,0
+IVOG.US,D,20250317,000000,104.31,105.75,103.56,105.4,32768,0
+IVOG.US,D,20250318,000000,104.55,105.03,103.82,104.08,28767,0
+IVOG.US,D,20250319,000000,104.11,106.365,104.11,105.8683,19693,0
+IVOG.US,D,20250320,000000,105.11,106.2799,104.89,104.995,18905,0
+IVOG.US,D,20250321,000000,103.68,104.72,103.56,104.55,24827,0
+IVOG.US,D,20250324,000000,106.87,107.78,106.05,107.54,20454,0
+IVOG.US,D,20250325,000000,107.905,108.03,107.3649,107.6284,10750,0
+IVOG.US,D,20250326,000000,107.8,107.99,106.1161,106.417,18776,0
+IVOG.US,D,20250327,000000,105.6269,106.5041,104.96,105.26,16459,0
+IVOG.US,D,20250328,000000,105.15,105.15,102.785,103.37,30266,0
+IVOG.US,D,20250331,000000,101.82,103.83,100.97,103.17,63976,0
+IVOG.US,D,20250401,000000,103.05,104.45,102.15,104.23,27530,0
+IVOG.US,D,20250402,000000,103.52,106.26,102.78,106.11,28660,0
+IVOG.US,D,20250403,000000,101.59,101.8393,98.99,99.23,56996,0
+IVOG.US,D,20250404,000000,95.3,96.103,92.24,94.18,134975,0
+IVOG.US,D,20250407,000000,90.365,97.2349,89.23,93.31,154732,0
+IVOG.US,D,20250408,000000,96.38,97.08,90.42,91.51,95196,0
+IVOG.US,D,20250409,000000,90.705,101.355,90.54,100.88,120697,0
+IVOG.US,D,20250410,000000,98.06,98.22,94.19,96.95,98368,0
+IVOG.US,D,20250411,000000,95.78,98.46,94.99,98.1467,33246,0
+IVOG.US,D,20250414,000000,99.6637,99.6804,97.845,99.06,69337,0
+IVOG.US,D,20250415,000000,99.91,100.1,98.9885,99.27,25660,0
+IVOG.US,D,20250416,000000,98.6556,98.8946,96.52,97.85,24403,0
+IVOG.US,D,20250417,000000,98.3623,99.02,97.73,98.41,32485,0
+IVOG.US,D,20250421,000000,97.5,97.5,94.9501,96.04,20532,0
+IVOG.US,D,20250422,000000,97.11,98.36126,96.85,98.16,28657,0
+IVOG.US,D,20250423,000000,101.725,102.91,99.75,100.19,23150,0
+IVOG.US,D,20250424,000000,100.47,102.45,100.4,102.21,15494,0
+IVOG.US,D,20250425,000000,101.63,102.165,101.35,101.83,24748,0
+IVOG.US,D,20250428,000000,102.63,102.84,101.09,102.17,56440,0
+IVOG.US,D,20250429,000000,102.38,103.4517,101.7615,103.17,12955,0
+IVOG.US,D,20250430,000000,101.25,103.13,100.92,102.91,16094,0
+IVOG.US,D,20250501,000000,103.45,104.74,103.425,103.57,32995,0
+IVOG.US,D,20250502,000000,105.804,106.72,105,106.41,17153,0
+IVOG.US,D,20250505,000000,105.835,107,105.63,106.54,15752,0
+IVOG.US,D,20250506,000000,105.22,106.3612,105.1301,105.44,17390,0
+IVOG.US,D,20250507,000000,105.92,106.2386,105.2,105.79,39475,0
+IVOG.US,D,20250508,000000,106.605,107.8877,106.2981,107.1604,9851,0
+IVOG.US,D,20250509,000000,107.46,107.46,106.4837,106.65,15008,0
+IVOG.US,D,20250512,000000,110.827,110.827,109.7248,110.5,17863,0
+IVOG.US,D,20250513,000000,111.475,111.71,110.85,111.35,39859,0
+IVOG.US,D,20250514,000000,111.29,111.4799,110.9907,111.23,14002,0
+IVOG.US,D,20250515,000000,110.3,111.21,110.067,111.21,10405,0
+IVOG.US,D,20250516,000000,111.04,112.62,111.04,112.62,17031,0
+IVOG.US,D,20250519,000000,111.2641,112.23,110.89,112.01,7292,0
+IVOG.US,D,20250520,000000,111.7876,112.1338,111.5001,111.6619,4953,0
+IVOG.US,D,20250521,000000,110.6935,110.85,109,109.0657,13461,0
+IVOG.US,D,20250522,000000,108.725,109.49,108.3,108.8675,14173,0
+IVOG.US,D,20250523,000000,107.8435,109,106.9,108.81,11998,0
+IVOG.US,D,20250527,000000,109.59,110.9599,109.5,110.81,10977,0
+IVOG.US,D,20250528,000000,110.98,110.98,109.26,109.26,12344,0
+IVOG.US,D,20250529,000000,109.82,110.63,109.21,109.79,8010,0
+IVOG.US,D,20250530,000000,109.11,109.89,108.6601,109.8073,8444,0
+IVOG.US,D,20250602,000000,109.31,109.44,108.165,109.33,13460,0
+IVOG.US,D,20250603,000000,109.85,111.07,109.47,110.7,12697,0
+IVOG.US,D,20250604,000000,111.47,111.52,110.88,110.88,7373,0
+IVOG.US,D,20250605,000000,111.14,111.57,110.24,110.62,9422,0
+IVOG.US,D,20250606,000000,111.665,111.9615,111.29,111.57,14008,0
+IVOG.US,D,20250609,000000,112,112.1236,111.22,111.53,16010,0
+IVOG.US,D,20250610,000000,111.761,111.99,111.1494,111.33,13658,0
+IVOG.US,D,20250611,000000,111.365,111.81,110.58,110.94,13632,0
+IVOG.US,D,20250612,000000,110.47,111.16,110.13,111.048,21841,0
+IVOG.US,D,20250613,000000,110.055,110.4435,108.77,108.9828,9526,0
+IVOG.US,D,20250616,000000,110.455,110.97,109.93,110.22,17604,0
+IVOG.US,D,20250617,000000,109.665,110.3499,109.2,109.38,33127,0
+IVOG.US,D,20250618,000000,110.16,110.7156,109.8712,110.14,11799,0
+IVOG.US,D,20250620,000000,110.31,110.72,109.29,110.004,9017,0
+IVOG.US,D,20250623,000000,109.28,110.7077,108.68,110.7077,13495,0
+IVOG.US,D,20250624,000000,111.5,112,111.3477,111.75,12558,0
+IVOG.US,D,20250625,000000,111.4166,112.19,110.94,110.94,12237,0
+IVOG.US,D,20250626,000000,111.525,112.52,111.35,112.36,50923,0
+IVOG.US,D,20250627,000000,112.69,113.65,112.48,112.85,21936,0
+IVOG.US,D,20250630,000000,113,113.62,112.6888,113.03,25143,0
+IVOG.US,D,20250701,000000,113.085,114.53,112.76,113.82,15583,0
+IVOG.US,D,20250702,000000,113.9867,114.876,113.68,114.876,24242,0
+IVOG.US,D,20250703,000000,114.955,115.805,114.9,115.44,12723,0
+IVOG.US,D,20250707,000000,115.107,115.5,114.16,114.41,37425,0
+IVOG.US,D,20250708,000000,114.8569,115.3153,114.57,114.68,9773,0
+IVOG.US,D,20250709,000000,115.3018,115.57,114.8,115.57,14954,0
+IVOG.US,D,20250710,000000,115.465,116.5,115.35,115.875,12977,0
+IVOG.US,D,20250711,000000,115.2,115.23,114.5958,114.76,14310,0
+IVOG.US,D,20250714,000000,114.925,115.4123,114.49,115.19,8069,0
+IVOG.US,D,20250715,000000,115.4645,115.89,113.73,113.73,12855,0
+IVOG.US,D,20250716,000000,113.7647,114.28,112.5,114.28,9439,0
+IVOG.US,D,20250717,000000,114.733,115.74,114.08,115.38,9144,0
+IVOG.US,D,20250718,000000,115.865,116.1,115.0411,115.27,7043,0
+IVOG.US,D,20250721,000000,115.3,115.6,114.45,114.45,16534,0
+IVOG.US,D,20250722,000000,115.24,115.885,114.8665,115.7816,9565,0
+IVOG.US,D,20250723,000000,116.75,116.93,116.37,116.9218,16158,0
+IVOG.US,D,20250724,000000,116.38,116.85,116.05,116.05,19864,0
+IVOG.US,D,20250725,000000,116.6505,117.88,116.61,117.8,12424,0
+IVOG.US,D,20250728,000000,118.15,118.46,117.15,117.7,22612,0
+IVOG.US,D,20250729,000000,117.9961,118.03,117.255,117.4329,20425,0
+IVOG.US,D,20250730,000000,117.5,118.21,116.6153,117.44,20535,0
+IVOG.US,D,20250731,000000,116.875,117.28,115.591,115.591,13092,0
+IVOG.US,D,20250801,000000,113.47,114.43,112.7043,114.13,18035,0
+IVOG.US,D,20250804,000000,114.94,115.642,114.72,115.5902,10472,0
+IVOG.US,D,20250805,000000,115.9,115.9,114.7458,115.4699,19294,0
+IVOG.US,D,20250806,000000,115.12,115.61,114.8301,115.1702,30492,0
+IVOG.US,D,20250807,000000,116.065,116.2249,114.27,114.6922,87943,0
+IVOG.US,D,20250808,000000,115.0015,115.5603,114.5788,114.62,27111,0
+IVOG.US,D,20250811,000000,114.845,115.0557,114.0955,114.1129,15746,0
+IVOG.US,D,20250812,000000,114.88,116.8421,114.82,116.8421,11106,0
+IVOG.US,D,20250813,000000,117.32,118.1739,116.66,118.1739,13000,0
+IVOG.US,D,20250814,000000,116.74,116.74,116.06,116.3516,21149,0
+IVOG.US,D,20250815,000000,116.47,116.47,115.86,115.9547,14804,0
+IVOG.US,D,20250818,000000,115.925,116.3797,115.925,116.3797,15998,0
+IVOG.US,D,20250819,000000,116.88,116.985,115.95,116.1554,9458,0
+IVOG.US,D,20250820,000000,115.915,116.01,114.99,115.655,7784,0
+IVOG.US,D,20250821,000000,114.82,115.59,114.82,115.529,7007,0
+IVOG.US,D,20250822,000000,116.1452,118.9976,116.05,118.3084,13599,0
+IVOG.US,D,20250825,000000,117.7749,117.985,117.4129,117.4129,7174,0
+IVOG.US,D,20250826,000000,117.625,118.35,117.41,118.0652,13610,0
+IVOG.US,D,20250827,000000,118.0991,118.97,118.05,118.76,20310,0
+IVOG.US,D,20250828,000000,118.7312,119.3295,118.61,119.3295,14733,0
+IVOG.US,D,20250829,000000,118.3772,119.3,117.8173,118.2559,7581,0
+IVOG.US,D,20250902,000000,116.895,117.8752,116.895,117.8752,12716,0
+IVOG.US,D,20250903,000000,117.88,118.12,116.98,117.655,10607,0
+IVOG.US,D,20250904,000000,118.0854,119.76,117.94,119.76,1239835,0
+IVOG.US,D,20250905,000000,121.26,121.29,119.35,120.2329,52039,0
+IVOG.US,D,20250908,000000,120.42,120.72,119.5549,120.23,25291,0
+IVOG.US,D,20250909,000000,119.6312,120.07,118.793,119.11,26899,0
+IVOG.US,D,20250910,000000,119.555,120.219,118.63,119.1956,13753,0
+IVOG.US,D,20250911,000000,120.38,121.3075,119.63,121.3044,13503,0
+IVOG.US,D,20250912,000000,121.055,121.055,120.1328,120.1328,8498,0
+IVOG.US,D,20250915,000000,120.4099,120.915,120.07,120.1127,16905,0
+IVOG.US,D,20250916,000000,120.01,120.18,119.1,119.8239,12135,0
+IVOG.US,D,20250917,000000,120,121.2516,119.27,119.46,11397,0
+IVOG.US,D,20250918,000000,120.2212,121.25,120.0201,121.12,13727,0
+IVOG.US,D,20250919,000000,121.06,121.47,120.2,120.495,10957,0
+IVOG.US,D,20250922,000000,119.6801,120.62,119.6801,120.6074,12893,0
+IVOG.US,D,20250923,000000,120.4455,121.52,120.235,120.441,9081,0
+IVOG.US,D,20250924,000000,120.2321,120.62,119.1426,119.1608,16422,0
+IVOG.US,D,20250925,000000,117.925,118.5469,117.86,118.455,14809,0
+IVOG.US,D,20250926,000000,118.8225,119.6731,118.795,119.6731,7877,0
+IVOG.US,D,20250929,000000,119.97,120.35,119.1835,119.4148,10601,0
+IVOG.US,D,20250930,000000,119.555,119.555,118.5753,119.4779,9453,0
+IVOG.US,D,20251001,000000,119.07,119.82,118.77,119.69,21819,0
+IVOG.US,D,20251002,000000,119.7217,120.18,119.1198,120.0067,12502,0
+IVOG.US,D,20251003,000000,120.6527,120.98,119.82,120.25,21347,0
+IVOG.US,D,20251006,000000,120.56,121.17,120.0254,120.5682,12464,0
+IVOG.US,D,20251007,000000,120.3903,120.68,118.561,119.0711,7875,0
+IVOG.US,D,20251008,000000,119.45,120.75,119.2361,120.5,13803,0
+IVOG.US,D,20251009,000000,120.52,120.74,118.98,119.2054,20360,0
+IVOG.US,D,20251010,000000,119.45,119.68,115.95,115.95,18091,0
+IVOG.US,D,20251013,000000,117.23,118.7457,117.23,118.4783,11693,0
+IVOG.US,D,20251014,000000,117.25,119.91,117.25,119.1499,18144,0
+IVOG.US,D,20251015,000000,119.69,120.37,118.45,119.09,12212,0
+IVOG.US,D,20251016,000000,119.2601,119.65,117.4,117.73,8258,0
+IVOG.US,D,20251017,000000,118.02,118.27,117.06,118,22733,0
+IVOG.US,D,20251020,000000,119,119.5,118.65,119.275,20573,0
+IVOG.US,D,20251021,000000,118.8201,120.17,118.7901,120.15,11500,0
+IVOG.US,D,20251022,000000,119.98,120.2,117.78,118.3929,17921,0
+IVOG.US,D,20251023,000000,119.12,120.6,118.65,120.26,10218,0
+IVOG.US,D,20251024,000000,121.87,122.02,121.22,121.3517,13781,0
+IVOG.US,D,20251027,000000,121.895,122.43,121.585,121.9673,19837,0
+IVOG.US,D,20251028,000000,121.8,121.99,120.88,121.06,17767,0
+IVOG.US,D,20251029,000000,120.6,121.65,119.8847,120.2384,14613,0
+IVOG.US,D,20251030,000000,119.82,120.57,118.97,119.01,10645,0
+IVOG.US,D,20251031,000000,119.62,120.1,118.985,120.1,31097,0
+IVOG.US,D,20251103,000000,119.235,120.02,118.13,119.5646,9651,0
+IVOG.US,D,20251104,000000,118.19,119.181,117.89,118.56,11236,0
+IVOG.US,D,20251105,000000,118.98,120.0259,118.98,119.556,10072,0
+IVOG.US,D,20251106,000000,119.51,119.56,118.01,118.2329,7582,0
+IVOG.US,D,20251107,000000,117.5,119.3482,117.32,119.3482,7718,0
+IVOG.US,D,20251110,000000,120.38,121,119.59,120.49,6347,0
+IVOG.US,D,20251111,000000,120.15438,120.62,119.71,120.35,11499,0
+IVOG.US,D,20251112,000000,120.7828,121.25,120.561,120.83,37055,0
+IVOG.US,D,20251113,000000,120.0859,120.41,117.58,117.7023,16751,0
+IVOG.US,D,20251114,000000,116.01,118.41,116.01,117.5286,13538,0
+IVOG.US,D,20251117,000000,117.285,117.605,115.11,115.46,16508,0
+IVOG.US,D,20251118,000000,115.395,116.215,114.51,115.9335,69247,0
+IVOG.US,D,20251119,000000,115.97,116.615,115.5885,116.1918,13605,0
+IVOG.US,D,20251120,000000,117.69,118.02,113.78,113.91,13346,0
+IVOG.US,D,20251121,000000,114.265,116.8,114.265,116.3726,14542,0
+IVOG.US,D,20251124,000000,116.7,117.745,116.3,117.7262,15574,0
+IVOG.US,D,20251125,000000,118.135,119.66,117.45,119.64,10012,0
+IVOG.US,D,20251126,000000,120.3,121.3137,120.01,120.7619,19923,0
+IVOG.US,D,20251128,000000,121.19,121.2958,121.11,121.2958,1166,0
+IVOG.US,D,20251201,000000,120.41,121.4,120,120.57,22887,0
+IVOG.US,D,20251202,000000,120.66,121.25,120.34,120.4038,5257,0
+IVOG.US,D,20251203,000000,120.1517,121.01,119.88,120.91,7093,0
+IVOG.US,D,20251204,000000,121.003,122.04,120.92,121.6128,16392,0
+IVOG.US,D,20251205,000000,121.6383,122.22,121.6383,121.91,15899,0
+IVOG.US,D,20251208,000000,121.495,122.19,121.0418,121.24,29075,0
+IVOG.US,D,20251209,000000,121.105,121.7,120.57,121.058,9485,0
+IVOG.US,D,20251210,000000,121.0547,123.21,120.89,123.0154,27303,0
+IVOG.US,D,20251211,000000,123.691,124.46,122.71,124.2574,7236,0
+IVOG.US,D,20251212,000000,124.365,124.61,122.0878,122.1062,18036,0
+IVOG.US,D,20251215,000000,122.76,123.26,121.61,122.05,22971,0
+IVOG.US,D,20251216,000000,121.94,121.94,120.68,121.31,12516,0
+IVOG.US,D,20251217,000000,122.3815,122.3815,120.25,120.47,15020,0
+IVOG.US,D,20251218,000000,121.67183,122.0802,120.89,121.35,16112,0
+IVOG.US,D,20251219,000000,121.9996,122.64,121.32,122.3,14391,0
+IVOG.US,D,20251222,000000,122.755,123.4199,122.47,123.0526,16556,0
+IVOG.US,D,20251223,000000,123.0335,123.159,122.5636,123.06,19953,0
+IVOG.US,D,20251224,000000,122.6712,123.28,122.6712,123.28,25461,0
+IVOG.US,D,20251226,000000,122.925,123.39,122.66,123.2,14534,0
+IVOG.US,D,20251229,000000,122.8,122.8,121.9,122.3,14404,0
+IVOG.US,D,20251230,000000,121.91,122.25,121.6579,121.6579,14476,0
+IVOG.US,D,20251231,000000,121.235,121.47,120.04,120.2006,20801,0
+IVOG.US,D,20260102,000000,121.1564,122.16,120.71,121.92,21129,0
+IVOG.US,D,20260105,000000,122.87,124.04,122.8,123.89,155082,0
+IVOG.US,D,20260106,000000,123.42,126.1,122.9494,126.1,74100,0
+IVOG.US,D,20260107,000000,125.53,125.68,124.85,125.11,13914,0
+IVOG.US,D,20260108,000000,125.27,125.4,124.118,124.62,11754,0
+IVOG.US,D,20260109,000000,125.26,126.005,124.77,125.94,25132,0
+IVOG.US,D,20260112,000000,125.04,126.67,125.0201,126.5476,17619,0
+IVOG.US,D,20260113,000000,126.905,127.39,126.61,126.8189,8818,0
+IVOG.US,D,20260114,000000,126.775,127.1901,126.1001,126.93,12844,0
+IVOG.US,D,20260115,000000,128.2,129.41,128.06,128.87,64970,0
+IVOG.US,D,20260116,000000,128.67,128.92,127.83,128.2,22638,0
+IVOG.US,D,20260120,000000,127,128.3597,126.645,126.969,23665,0
+IVOG.US,D,20260121,000000,128.31,129.32,127.375,128.81,17420,0
+IVOG.US,D,20260122,000000,130.01,130.01,128.42,128.99,25718,0
+IVOG.US,D,20260123,000000,128.235,128.58,127.16,127.71,16001,0
+IVOG.US,D,20260126,000000,127.47,128.5,127.45,127.67,23098,0
+IVOG.US,D,20260127,000000,127.63,128.07,127.45,127.91,10214,0
+IVOG.US,D,20260128,000000,128.135,128.24,127.39,127.88,17492,0
+IVOG.US,D,20260129,000000,127.1331,127.84,125.33,126.68,35297,0
+IVOG.US,D,20260130,000000,127.1731,127.1731,124.4701,125.19,13141,0
+IVOG.US,D,20260202,000000,124.67,126.84,124.5,126.51,44409,0
+IVOG.US,D,20260203,000000,127.13,127.13,124.59,126.17,14056,0
+IVOG.US,D,20260204,000000,126.82,127.2037,123.97,125.43,24393,0
+IVOG.US,D,20260205,000000,125.24,126.42,124.49,125.13,24087,0
+IVOG.US,D,20260206,000000,127.99,130.06,127.27,129.77,12493,0
+IVOG.US,D,20260209,000000,130.03,131.284,129.8,130.905,15236,0
+IVOG.US,D,20260210,000000,130.585,131.0945,130.31,130.69,21466,0
+IVOG.US,D,20260211,000000,131.44,131.61,129.13,130.01,28746,0
+IVOG.US,D,20260212,000000,131.46,131.92,128,128.17,62456,0
+IVOG.US,D,20260213,000000,128.3978,130.5399,128.02,129.4959,16201,0
+IVOG.US,D,20260217,000000,129.265,130.47174,128.2601,129.96,21270,0
+IVOG.US,D,20260218,000000,130.49,131.8855,130.47,130.585,8625,0
diff --git a/daily/us/nyse etfs/1/ivvb.us.txt b/daily/us/nyse etfs/1/ivvb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..89b0881e108b3390acdb623a8a69cbca25e37f50
--- /dev/null
+++ b/daily/us/nyse etfs/1/ivvb.us.txt	
@@ -0,0 +1,661 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVVB.US,D,20230703,000000,25.29,25.29,25.2874,25.2874,297,0
+IVVB.US,D,20230705,000000,25.27,25.3,25.2699,25.2699,15531,0
+IVVB.US,D,20230706,000000,25.09,25.16,25.021,25.1334,6395,0
+IVVB.US,D,20230707,000000,25.17,25.26,25.0957,25.0957,10993,0
+IVVB.US,D,20230710,000000,25.13,25.15,25.0601,25.1214,3764,0
+IVVB.US,D,20230711,000000,25.12,25.252,25.1105,25.252,7553,0
+IVVB.US,D,20230712,000000,25.43,25.4499,25.3767,25.3767,2255,0
+IVVB.US,D,20230713,000000,25.49,25.5,25.44,25.5,1673,0
+IVVB.US,D,20230714,000000,25.501,25.501,25.4922,25.4922,263,0
+IVVB.US,D,20230717,000000,25.581,25.6085,25.5801,25.591,1595,0
+IVVB.US,D,20230718,000000,25.67,25.6982,25.67,25.6982,2405,0
+IVVB.US,D,20230719,000000,25.76,25.77,25.6997,25.7193,10330,0
+IVVB.US,D,20230720,000000,25.7,25.7,25.6299,25.6299,2976,0
+IVVB.US,D,20230721,000000,25.77,25.77,25.6548,25.6548,5476,0
+IVVB.US,D,20230724,000000,25.73,25.74,25.7015,25.7058,1180,0
+IVVB.US,D,20230725,000000,25.7561,25.81,25.7561,25.776,2147,0
+IVVB.US,D,20230726,000000,25.74,25.798,25.7061,25.798,1983,0
+IVVB.US,D,20230727,000000,25.89,25.95,25.6634,25.6634,9962,0
+IVVB.US,D,20230728,000000,25.84,25.86,25.84,25.86,1444,0
+IVVB.US,D,20230731,000000,25.82,25.83,25.791,25.8103,2017,0
+IVVB.US,D,20230801,000000,25.7981,25.8,25.76,25.7952,7967,0
+IVVB.US,D,20230802,000000,25.58,25.58,25.56,25.5742,436403,0
+IVVB.US,D,20230803,000000,25.52,25.6,25.52,25.551,29298,0
+IVVB.US,D,20230804,000000,25.66,25.69,25.4398,25.4398,17723,0
+IVVB.US,D,20230807,000000,25.5921,25.6223,25.5921,25.6223,381,0
+IVVB.US,D,20230808,000000,25.45,25.5541,25.411,25.5541,1409,0
+IVVB.US,D,20230809,000000,25.5201,25.5201,25.4303,25.4303,531,0
+IVVB.US,D,20230810,000000,25.5799,25.5799,25.42,25.4343,775,0
+IVVB.US,D,20230811,000000,25.3301,25.4699,25.3301,25.4109,11154,0
+IVVB.US,D,20230814,000000,25.4801,25.5118,25.475,25.5118,1665,0
+IVVB.US,D,20230815,000000,25.37,25.37,25.3203,25.3203,980,0
+IVVB.US,D,20230816,000000,25.29,25.3,25.1519,25.1519,1159,0
+IVVB.US,D,20230817,000000,25.16,25.18,25,25.0152,222252,0
+IVVB.US,D,20230818,000000,24.96,24.99,24.96,24.9803,14147,0
+IVVB.US,D,20230821,000000,25.09,25.09,24.9205,25.08,3656,0
+IVVB.US,D,20230822,000000,25.18,25.18,25.01,25.0584,4956,0
+IVVB.US,D,20230823,000000,25.22,25.3,25.22,25.2625,1708,0
+IVVB.US,D,20230824,000000,25.32,25.325,25.026,25.058,25099,0
+IVVB.US,D,20230825,000000,25.12,25.2,24.89,25.18,32280,0
+IVVB.US,D,20230828,000000,25.255,25.38,25.08,25.263,59441,0
+IVVB.US,D,20230829,000000,25.371,25.61,25.371,25.6,31031,0
+IVVB.US,D,20230830,000000,25.6226,25.69,25.6201,25.6587,7372,0
+IVVB.US,D,20230831,000000,25.638,25.638,25.638,25.638,165,0
+IVVB.US,D,20230901,000000,25.75,25.76,25.64,25.64,11208,0
+IVVB.US,D,20230905,000000,25.7095,25.7095,25.5926,25.5926,216,0
+IVVB.US,D,20230906,000000,25.5,25.5,25.4161,25.4161,133,0
+IVVB.US,D,20230907,000000,25.27,25.37,25.27,25.3438,1917,0
+IVVB.US,D,20230908,000000,25.39,25.3918,25.3664,25.3664,3356,0
+IVVB.US,D,20230911,000000,25.5073,25.5222,25.5073,25.5222,1564,0
+IVVB.US,D,20230912,000000,25.4037,25.4037,25.4037,25.4037,92,0
+IVVB.US,D,20230913,000000,25.38,25.43,25.38,25.39,1657,0
+IVVB.US,D,20230914,000000,25.5793,25.6887,25.5793,25.66,10113,0
+IVVB.US,D,20230915,000000,25.36,25.36,25.36,25.36,817,0
+IVVB.US,D,20230918,000000,25.37,25.37,25.3389,25.3389,1026,0
+IVVB.US,D,20230919,000000,25.33,25.33,25.32,25.32,848,0
+IVVB.US,D,20230920,000000,25.32,25.34,25.07,25.08,5685,0
+IVVB.US,D,20230921,000000,24.82,24.86,24.6979,24.6979,6853,0
+IVVB.US,D,20230922,000000,24.75,24.775,24.632,24.632,1260,0
+IVVB.US,D,20230925,000000,24.63,24.69,24.57,24.67,2270,0
+IVVB.US,D,20230926,000000,24.535,24.54,24.3806,24.3806,65162,0
+IVVB.US,D,20230927,000000,24.43,24.43,24.38,24.41,3188,0
+IVVB.US,D,20230928,000000,24.4,24.54,24.4,24.51,4821,0
+IVVB.US,D,20230929,000000,24.56,24.564,24.46,24.47,2553,0
+IVVB.US,D,20231002,000000,24.4,24.4448,24.4,24.4448,1775,0
+IVVB.US,D,20231003,000000,24.27,24.27,24.2395,24.2395,102,0
+IVVB.US,D,20231004,000000,24.23,24.34,24.1,24.34,11539,0
+IVVB.US,D,20231005,000000,24.3411,24.3411,24.3268,24.3389,2886,0
+IVVB.US,D,20231006,000000,24.26,24.5,24.26,24.5,1507,0
+IVVB.US,D,20231009,000000,24.6,24.6001,24.55,24.5899,23548,0
+IVVB.US,D,20231010,000000,24.66,24.745,24.63,24.63,72686,0
+IVVB.US,D,20231011,000000,24.65,24.7,24.44,24.7,36732,0
+IVVB.US,D,20231012,000000,24.7,24.72,24.52,24.62,336607,0
+IVVB.US,D,20231013,000000,24.7207,24.7207,24.54,24.54,6542,0
+IVVB.US,D,20231016,000000,24.61,24.7566,24.61,24.7566,3826,0
+IVVB.US,D,20231017,000000,24.76,24.81,24.7292,24.7292,407,0
+IVVB.US,D,20231018,000000,24.5472,24.5472,24.5472,24.5472,138,0
+IVVB.US,D,20231019,000000,24.47,24.6,24.39,24.39,8432,0
+IVVB.US,D,20231020,000000,24.2289,24.2289,24.2289,24.2289,24,0
+IVVB.US,D,20231023,000000,24.2,24.21,24.1838,24.1838,632,0
+IVVB.US,D,20231024,000000,24.285,24.3032,24.2599,24.3032,539,0
+IVVB.US,D,20231025,000000,24.13,24.27,24.085,24.11,32145,0
+IVVB.US,D,20231026,000000,23.994,24,23.89,23.8905,11271,0
+IVVB.US,D,20231027,000000,23.89,23.89,23.83,23.85,583,0
+IVVB.US,D,20231030,000000,23.9941,23.9941,23.9941,23.9941,9,0
+IVVB.US,D,20231031,000000,24.06,24.11,24.06,24.11,5670,0
+IVVB.US,D,20231101,000000,24.2447,24.2447,24.2447,24.2447,25,0
+IVVB.US,D,20231102,000000,24.5622,24.5622,24.5622,24.5622,51,0
+IVVB.US,D,20231103,000000,24.7898,24.7898,24.61,24.645,11671,0
+IVVB.US,D,20231106,000000,24.7565,24.7719,24.73,24.7719,8799,0
+IVVB.US,D,20231107,000000,24.83,24.89,24.78,24.87,55312,0
+IVVB.US,D,20231108,000000,24.81,24.85,24.81,24.84,4147,0
+IVVB.US,D,20231109,000000,24.68,24.7158,24.68,24.7158,201,0
+IVVB.US,D,20231110,000000,24.91,25.0196,24.91,25.0196,183,0
+IVVB.US,D,20231113,000000,24.92,24.9904,24.8,24.9904,9519,0
+IVVB.US,D,20231114,000000,25.3,25.3,25.27,25.27,872,0
+IVVB.US,D,20231115,000000,25.32,25.35,25.31,25.3266,4305,0
+IVVB.US,D,20231116,000000,25.31,25.43,25.31,25.3556,20079,0
+IVVB.US,D,20231117,000000,25.39,25.39,25.3896,25.3896,308,0
+IVVB.US,D,20231120,000000,25.46,25.53,25.46,25.53,10714,0
+IVVB.US,D,20231121,000000,25.4909,25.4909,25.4909,25.4909,10,0
+IVVB.US,D,20231122,000000,25.58,25.58,25.56,25.58,1237,0
+IVVB.US,D,20231124,000000,25.5742,25.5742,25.5742,25.5742,4,0
+IVVB.US,D,20231127,000000,25.5585,25.5694,25.5585,25.5694,123,0
+IVVB.US,D,20231128,000000,25.6099,25.63,25.57,25.63,6035,0
+IVVB.US,D,20231129,000000,25.63,25.64,25.6,25.61,2704,0
+IVVB.US,D,20231130,000000,25.6224,25.6224,25.6224,25.6224,36,0
+IVVB.US,D,20231201,000000,25.7,25.72,25.68,25.6876,82355,0
+IVVB.US,D,20231204,000000,25.66,25.66,25.65,25.6587,776,0
+IVVB.US,D,20231205,000000,25.64,25.65,25.62,25.62,5651,0
+IVVB.US,D,20231206,000000,25.65,25.65,25.6102,25.6102,158,0
+IVVB.US,D,20231207,000000,25.66,25.7043,25.66,25.7043,105,0
+IVVB.US,D,20231208,000000,25.779,25.779,25.7742,25.7742,641,0
+IVVB.US,D,20231211,000000,25.8161,25.8161,25.8161,25.8161,457,0
+IVVB.US,D,20231212,000000,25.8597,25.87,25.85,25.8593,1642,0
+IVVB.US,D,20231213,000000,25.9044,25.9044,25.9044,25.9044,105,0
+IVVB.US,D,20231214,000000,25.94,25.94,25.9146,25.9146,101,0
+IVVB.US,D,20231215,000000,25.9344,25.9344,25.9344,25.9344,83,0
+IVVB.US,D,20231218,000000,25.9446,25.9446,25.9446,25.9446,63,0
+IVVB.US,D,20231219,000000,25.989,25.989,25.9498,25.9498,6940,0
+IVVB.US,D,20231220,000000,25.94,25.95,25.91,25.91,1237,0
+IVVB.US,D,20231221,000000,25.96,25.96,25.9201,25.9515,719,0
+IVVB.US,D,20231222,000000,25.9774,25.9774,25.9774,25.9774,87,0
+IVVB.US,D,20231226,000000,26.04,26.04,25.96,25.9893,1762,0
+IVVB.US,D,20231227,000000,26.02,26.02,25.935,25.9898,2073,0
+IVVB.US,D,20231228,000000,26.05,26.06,26.0183,26.0183,5072,0
+IVVB.US,D,20231229,000000,25.97,25.9701,25.9381,25.9573,2170,0
+IVVB.US,D,20240102,000000,25.8562,25.8562,25.8562,25.8562,5,0
+IVVB.US,D,20240103,000000,25.83,25.83,25.7365,25.7365,801,0
+IVVB.US,D,20240104,000000,25.7,25.7,25.6912,25.6912,3098,0
+IVVB.US,D,20240105,000000,25.7135,25.7135,25.7135,25.7135,72,0
+IVVB.US,D,20240108,000000,25.74,25.9516,25.74,25.9516,1371,0
+IVVB.US,D,20240109,000000,25.91,25.9272,25.91,25.9272,152,0
+IVVB.US,D,20240110,000000,25.92,26.021,25.92,26.021,89734,0
+IVVB.US,D,20240111,000000,25.9909,26.0236,25.9909,26.0236,1788,0
+IVVB.US,D,20240112,000000,26.07,26.07,26.0442,26.0442,410,0
+IVVB.US,D,20240116,000000,25.9672,25.9672,25.9672,25.9672,77,0
+IVVB.US,D,20240117,000000,25.9,25.9,25.8873,25.8873,165,0
+IVVB.US,D,20240118,000000,25.95,26.0457,25.92,26.0457,2019,0
+IVVB.US,D,20240119,000000,26.11,26.2585,26.1,26.2585,11193,0
+IVVB.US,D,20240122,000000,26.3499,26.3499,26.3087,26.3087,2189,0
+IVVB.US,D,20240123,000000,26.3399,26.38,26.3,26.3634,1838,0
+IVVB.US,D,20240124,000000,26.3775,26.3775,26.3775,26.3775,17,0
+IVVB.US,D,20240125,000000,26.48,26.49,26.415,26.4539,1743,0
+IVVB.US,D,20240126,000000,26.46,26.5,26.4546,26.4546,1143,0
+IVVB.US,D,20240129,000000,26.5,26.62,26.475,26.62,7867,0
+IVVB.US,D,20240130,000000,26.6,26.62,26.5517,26.5709,4497,0
+IVVB.US,D,20240131,000000,26.53,26.53,26.3167,26.3167,936,0
+IVVB.US,D,20240201,000000,26.41,26.56,26.3679,26.5168,573,0
+IVVB.US,D,20240202,000000,26.75,26.86,26.7242,26.7242,2580,0
+IVVB.US,D,20240205,000000,26.6836,26.6836,26.6836,26.6836,108,0
+IVVB.US,D,20240206,000000,26.72,26.73,26.7044,26.7044,878,0
+IVVB.US,D,20240207,000000,26.83,26.86,26.79,26.8353,922,0
+IVVB.US,D,20240208,000000,26.8273,27.15,26.8273,26.885,34989,0
+IVVB.US,D,20240209,000000,26.94,27,26.94,26.9743,8115,0
+IVVB.US,D,20240212,000000,27.02,27.02,26.9456,26.965,7350,0
+IVVB.US,D,20240213,000000,26.8299,26.8299,26.66,26.7461,2256,0
+IVVB.US,D,20240214,000000,26.81,26.9134,26.81,26.9134,3049,0
+IVVB.US,D,20240215,000000,26.96,26.99,26.85,26.9848,25348,0
+IVVB.US,D,20240216,000000,26.9239,27.05,26.9239,26.9298,1370,0
+IVVB.US,D,20240220,000000,26.91,26.91,26.8349,26.88,23022,0
+IVVB.US,D,20240221,000000,26.83,26.8766,26.74,26.8766,3054,0
+IVVB.US,D,20240222,000000,27.175,27.175,27.175,27.175,92,0
+IVVB.US,D,20240223,000000,27.22,27.24,27.2017,27.24,6706,0
+IVVB.US,D,20240226,000000,27.24,27.24,27.1783,27.1783,400,0
+IVVB.US,D,20240227,000000,27.14,27.22,27.14,27.2044,2172,0
+IVVB.US,D,20240228,000000,27.22,27.22,27.1818,27.1818,736,0
+IVVB.US,D,20240229,000000,27.21,27.28,27.2,27.272,5031,0
+IVVB.US,D,20240301,000000,27.27,27.35,27.25,27.3393,4860,0
+IVVB.US,D,20240304,000000,27.36,27.38,27.335,27.3382,8901,0
+IVVB.US,D,20240305,000000,27.35,27.35,27.2272,27.2272,4103,0
+IVVB.US,D,20240306,000000,27.27,27.2947,27.27,27.2947,270,0
+IVVB.US,D,20240307,000000,27.35,27.41,27.34,27.35,5938,0
+IVVB.US,D,20240308,000000,27.39,27.39,27.3457,27.3457,2241,0
+IVVB.US,D,20240311,000000,27.34,27.3498,27.3,27.31,2900,0
+IVVB.US,D,20240312,000000,27.425,27.4548,27.425,27.4548,740,0
+IVVB.US,D,20240313,000000,27.4356,27.4552,27.4356,27.4552,464,0
+IVVB.US,D,20240314,000000,27.44,27.44,27.44,27.44,22,0
+IVVB.US,D,20240315,000000,27.4482,27.4482,27.4011,27.4011,6946,0
+IVVB.US,D,20240318,000000,27.5,27.51,27.4616,27.4616,898,0
+IVVB.US,D,20240319,000000,27.465,27.54,27.465,27.5161,1033,0
+IVVB.US,D,20240320,000000,27.5,27.59,27.5,27.57,2296,0
+IVVB.US,D,20240321,000000,27.67,27.67,27.56,27.56,7009,0
+IVVB.US,D,20240322,000000,27.62,27.63,27.6003,27.6003,1245,0
+IVVB.US,D,20240325,000000,27.6,27.63,27.585,27.6051,939,0
+IVVB.US,D,20240326,000000,27.64,27.64,27.6052,27.6052,1018,0
+IVVB.US,D,20240327,000000,27.6306,27.6306,27.6306,27.6306,4,0
+IVVB.US,D,20240328,000000,27.6351,27.6351,27.6351,27.6351,19,0
+IVVB.US,D,20240401,000000,27.48,27.66,27.48,27.5821,394052,0
+IVVB.US,D,20240402,000000,27.47,27.47,27.36,27.4464,7437,0
+IVVB.US,D,20240403,000000,27.4,27.5299,27.38,27.4692,329490,0
+IVVB.US,D,20240404,000000,27.605,27.605,27.273,27.273,9684,0
+IVVB.US,D,20240405,000000,27.48,27.48,27.4742,27.4742,280305,0
+IVVB.US,D,20240408,000000,27.5,27.51,27.4573,27.4573,4412,0
+IVVB.US,D,20240409,000000,27.44,27.49,27.38,27.49,8548,0
+IVVB.US,D,20240410,000000,27.3,27.3283,27.26,27.3283,706,0
+IVVB.US,D,20240411,000000,27.509,27.51,27.4743,27.4743,6619,0
+IVVB.US,D,20240412,000000,27.2,27.2,27.1883,27.1883,606,0
+IVVB.US,D,20240415,000000,27.31,27.31,26.9701,27.0025,4553,0
+IVVB.US,D,20240416,000000,26.9917,26.9917,26.9617,26.9617,307,0
+IVVB.US,D,20240417,000000,26.875,26.88,26.69,26.8377,15711,0
+IVVB.US,D,20240418,000000,26.95,26.95,26.8,26.8001,3323,0
+IVVB.US,D,20240419,000000,26.7101,26.7101,26.7101,26.7101,1903,0
+IVVB.US,D,20240422,000000,26.645,26.83,26.645,26.79,1985,0
+IVVB.US,D,20240423,000000,26.81,26.9604,26.81,26.9501,2355,0
+IVVB.US,D,20240424,000000,26.92,26.9682,26.92,26.9682,249,0
+IVVB.US,D,20240425,000000,26.645,26.85,26.645,26.85,8090,0
+IVVB.US,D,20240426,000000,27.08,27.0912,27.057,27.057,7438,0
+IVVB.US,D,20240429,000000,27.04,27.0952,27.04,27.0952,450,0
+IVVB.US,D,20240430,000000,26.9501,27.0199,26.85,26.85,33466,0
+IVVB.US,D,20240501,000000,26.84,26.84,26.73,26.73,2239,0
+IVVB.US,D,20240502,000000,26.75,26.8957,26.75,26.8957,475,0
+IVVB.US,D,20240503,000000,27.15,27.15,27.13,27.1351,2496,0
+IVVB.US,D,20240506,000000,27.32,27.37,27.32,27.37,3244,0
+IVVB.US,D,20240507,000000,27.42,27.42,27.3401,27.3718,1716,0
+IVVB.US,D,20240508,000000,27.25,27.375,27.25,27.3705,1282,0
+IVVB.US,D,20240509,000000,27.43,27.47,27.29,27.43,19714,0
+IVVB.US,D,20240510,000000,27.5097,27.52,27.5097,27.5119,3376,0
+IVVB.US,D,20240513,000000,27.53,27.53,27.53,27.53,334,0
+IVVB.US,D,20240514,000000,27.5514,27.63,27.5514,27.624,1026,0
+IVVB.US,D,20240515,000000,27.7731,27.92,27.75,27.92,6492,0
+IVVB.US,D,20240516,000000,27.924,27.93,27.88,27.88,1512,0
+IVVB.US,D,20240517,000000,27.836,27.9,27.836,27.8735,314063,0
+IVVB.US,D,20240520,000000,27.85,27.9201,27.85,27.89,1149,0
+IVVB.US,D,20240521,000000,27.9315,27.99,27.9315,27.979,2457,0
+IVVB.US,D,20240522,000000,27.8869,27.8869,27.8411,27.8814,1019,0
+IVVB.US,D,20240523,000000,28.09,28.09,27.7,27.75,4078,0
+IVVB.US,D,20240524,000000,27.86,27.9,27.8365,27.882,2866,0
+IVVB.US,D,20240528,000000,27.98,27.98,27.8371,27.94,982,0
+IVVB.US,D,20240529,000000,27.8,27.8,27.722,27.722,341,0
+IVVB.US,D,20240530,000000,27.601,27.615,27.5653,27.5653,11951,0
+IVVB.US,D,20240531,000000,27.4451,27.738,27.4451,27.738,525,0
+IVVB.US,D,20240603,000000,27.7098,27.7622,27.7098,27.7622,1657,0
+IVVB.US,D,20240604,000000,27.65,27.8265,27.65,27.8265,763,0
+IVVB.US,D,20240605,000000,27.895,28.1234,27.895,28.1234,790,0
+IVVB.US,D,20240606,000000,28.1195,28.1195,28.1195,28.1195,170,0
+IVVB.US,D,20240607,000000,28.1402,28.15,28.0901,28.1164,1983,0
+IVVB.US,D,20240610,000000,28.1636,28.1636,28.1636,28.1636,184,0
+IVVB.US,D,20240611,000000,28.1467,28.23,28.1467,28.2268,994,0
+IVVB.US,D,20240612,000000,28.58,28.58,28.5077,28.5077,912,0
+IVVB.US,D,20240613,000000,28.525,28.5524,28.525,28.5524,764,0
+IVVB.US,D,20240614,000000,28.5225,28.5225,28.5225,28.5225,86,0
+IVVB.US,D,20240617,000000,28.505,28.85,28.505,28.7594,21828,0
+IVVB.US,D,20240618,000000,28.77,28.83,28.75,28.818,5863,0
+IVVB.US,D,20240620,000000,28.76,28.78,28.7,28.7641,2894,0
+IVVB.US,D,20240621,000000,28.74,28.7502,28.7302,28.7302,1363,0
+IVVB.US,D,20240624,000000,28.75,28.8034,28.658,28.658,4145,0
+IVVB.US,D,20240625,000000,28.6643,28.747,28.6643,28.7358,1853,0
+IVVB.US,D,20240626,000000,28.73,28.8076,28.6601,28.8076,1943,0
+IVVB.US,D,20240627,000000,28.8,28.83,28.73,28.83,8302,0
+IVVB.US,D,20240628,000000,28.92,29.02,28.6701,28.6701,6814,0
+IVVB.US,D,20240701,000000,29.11,29.11,28.6873,28.7607,15913,0
+IVVB.US,D,20240702,000000,28.78,28.91,28.78,28.91,722,0
+IVVB.US,D,20240703,000000,28.9507,28.9798,28.9507,28.9798,213,0
+IVVB.US,D,20240705,000000,28.99,29.24,28.99,29.14,8703,0
+IVVB.US,D,20240708,000000,29.1323,29.15,29.1001,29.15,4289,0
+IVVB.US,D,20240709,000000,29.175,29.18,29.1448,29.1448,12221,0
+IVVB.US,D,20240710,000000,29.22,29.3383,29.22,29.3383,9438,0
+IVVB.US,D,20240711,000000,29.34,29.34,29.15,29.1901,22656,0
+IVVB.US,D,20240712,000000,29.2641,29.42,29.26,29.2873,22585,0
+IVVB.US,D,20240715,000000,29.37,29.4,29.28,29.34,6615,0
+IVVB.US,D,20240716,000000,29.43,29.4393,29.32,29.4393,4891,0
+IVVB.US,D,20240717,000000,29.29,29.29,29.17,29.1948,13469,0
+IVVB.US,D,20240718,000000,29.19,29.21,28.97,29.0355,2511,0
+IVVB.US,D,20240719,000000,29.1,29.1,28.87,28.8926,10798,0
+IVVB.US,D,20240722,000000,29.05,29.14,28.9995,29.1155,9702,0
+IVVB.US,D,20240723,000000,29.1411,29.24,29.0728,29.0728,14315,0
+IVVB.US,D,20240724,000000,28.77,28.77,28.44,28.58,28797,0
+IVVB.US,D,20240725,000000,28.6,28.6001,28.48,28.48,3342,0
+IVVB.US,D,20240726,000000,28.81,28.81,28.73,28.73,1206,0
+IVVB.US,D,20240729,000000,28.77,28.7978,28.74,28.7456,1961,0
+IVVB.US,D,20240730,000000,28.84,28.84,28.55,28.61,2228,0
+IVVB.US,D,20240731,000000,28.96,29.02,28.93,28.9764,58991,0
+IVVB.US,D,20240801,000000,29.05,29.2467,28.61,28.72,12875,0
+IVVB.US,D,20240802,000000,28.32,28.42,28.09,28.4,43462,0
+IVVB.US,D,20240805,000000,28.25,28.25,27.5,27.8657,36978,0
+IVVB.US,D,20240806,000000,28.155,28.155,28.0259,28.0259,2755,0
+IVVB.US,D,20240807,000000,28.29,28.31,27.8633,27.8633,11890,0
+IVVB.US,D,20240808,000000,27.99,28.28,27.99,28.19,11752,0
+IVVB.US,D,20240809,000000,28.28,28.35,28.25,28.316,7052,0
+IVVB.US,D,20240812,000000,28.32,28.4,28.2904,28.3124,13327,0
+IVVB.US,D,20240813,000000,28.48,28.68,28.48,28.6423,18074,0
+IVVB.US,D,20240814,000000,28.69,28.7337,28.67,28.7337,6718,0
+IVVB.US,D,20240815,000000,28.97,29.08,28.97,29.0745,5296,0
+IVVB.US,D,20240816,000000,29.1,29.2,29.07,29.1545,300989,0
+IVVB.US,D,20240819,000000,29.195,29.3589,29.17,29.3589,2740,0
+IVVB.US,D,20240820,000000,29.33,29.38,29.33,29.3499,1060,0
+IVVB.US,D,20240821,000000,29.4399,29.4458,29.4,29.4458,1812,0
+IVVB.US,D,20240822,000000,29.5,29.5,29.2261,29.2261,9364,0
+IVVB.US,D,20240823,000000,29.405,29.5186,29.405,29.5186,5448,0
+IVVB.US,D,20240826,000000,29.4481,29.4699,29.42,29.4348,4634,0
+IVVB.US,D,20240827,000000,29.41,29.5199,29.4,29.4843,5445,0
+IVVB.US,D,20240828,000000,29.3156,29.3771,29.2641,29.3771,5536,0
+IVVB.US,D,20240829,000000,29.42,29.42,29.32,29.32,1718,0
+IVVB.US,D,20240830,000000,29.47,29.56,29.3801,29.56,610,0
+IVVB.US,D,20240903,000000,29.51,29.51,29.065,29.1,3654,0
+IVVB.US,D,20240904,000000,29.02,29.1209,28.89,29.01,276096,0
+IVVB.US,D,20240905,000000,29.14,29.14,28.9,28.9283,10159,0
+IVVB.US,D,20240906,000000,28.57,28.58,28.5417,28.5417,3325,0
+IVVB.US,D,20240909,000000,28.71,28.8156,28.6999,28.7743,3643,0
+IVVB.US,D,20240910,000000,28.94,28.94,28.79,28.92,38395,0
+IVVB.US,D,20240911,000000,28.5201,29.1677,28.5201,29.1677,13654,0
+IVVB.US,D,20240912,000000,29.214,29.36,29.19,29.3507,1818,0
+IVVB.US,D,20240913,000000,29.44,29.5,29.44,29.49,10432,0
+IVVB.US,D,20240916,000000,29.45,29.54,29.45,29.53,5201,0
+IVVB.US,D,20240917,000000,29.71,29.71,29.51,29.5799,17307,0
+IVVB.US,D,20240918,000000,29.54,29.57,29.5057,29.5057,1103,0
+IVVB.US,D,20240919,000000,29.8946,29.9498,29.89,29.9498,1287,0
+IVVB.US,D,20240920,000000,29.87,30.24,29.84,29.87,6634,0
+IVVB.US,D,20240923,000000,29.99,30.58,29.9601,30.05,117455,0
+IVVB.US,D,20240924,000000,30.03,30.1,29.94,30.1,2374,0
+IVVB.US,D,20240925,000000,30.12,30.12,29.99,30.03,4611,0
+IVVB.US,D,20240926,000000,30.1,30.16,30.0762,30.1398,1658,0
+IVVB.US,D,20240927,000000,30.24,30.24,30.0901,30.1152,1335,0
+IVVB.US,D,20240930,000000,30.09,30.53,30.0701,30.26,13240,0
+IVVB.US,D,20241001,000000,30.21,30.21,30.03,30.0774,44468,0
+IVVB.US,D,20241002,000000,30.08,30.11,30.08,30.1,9295,0
+IVVB.US,D,20241003,000000,30.0398,30.15,29.9871,30.033,25546,0
+IVVB.US,D,20241004,000000,30.1961,30.21,30.0819,30.1966,2408,0
+IVVB.US,D,20241007,000000,30.17,30.18,30.055,30.06,180754,0
+IVVB.US,D,20241008,000000,30.16,30.2235,30.1256,30.2235,1469,0
+IVVB.US,D,20241009,000000,30.24,30.3445,30.24,30.3445,14604,0
+IVVB.US,D,20241010,000000,30.32,30.32,30.27,30.28,3463,0
+IVVB.US,D,20241011,000000,30.37,30.44,30.37,30.44,2939,0
+IVVB.US,D,20241014,000000,30.48,30.56,30.48,30.56,4646,0
+IVVB.US,D,20241015,000000,30.52,30.55,30.36,30.43,9022,0
+IVVB.US,D,20241016,000000,30.4199,30.52,30.41,30.51,8287,0
+IVVB.US,D,20241017,000000,30.53,30.53,30.5005,30.5005,1313,0
+IVVB.US,D,20241018,000000,30.55,30.61,30.55,30.6,7409,0
+IVVB.US,D,20241021,000000,30.54,30.58,30.5155,30.58,8870,0
+IVVB.US,D,20241022,000000,30.4732,30.6,30.4732,30.5685,8622,0
+IVVB.US,D,20241023,000000,30.52,30.52,30.3389,30.3753,2253,0
+IVVB.US,D,20241024,000000,30.41,30.47,30.4,30.443,3020,0
+IVVB.US,D,20241025,000000,30.47,30.57,30.415,30.4419,6839,0
+IVVB.US,D,20241028,000000,30.5,30.65,30.4921,30.4921,14456,0
+IVVB.US,D,20241029,000000,30.52,30.55,30.4723,30.5399,6621,0
+IVVB.US,D,20241030,000000,30.5161,30.79,30.467,30.48,18494,0
+IVVB.US,D,20241031,000000,30.35,30.35,30.1215,30.1215,11304,0
+IVVB.US,D,20241101,000000,30.23,30.2999,30.1419,30.19,11225,0
+IVVB.US,D,20241104,000000,30.12,30.18,30.0742,30.102,1571058,0
+IVVB.US,D,20241105,000000,30.2683,30.35,30.26,30.32,15565,0
+IVVB.US,D,20241106,000000,30.33,31.6199,30.33,30.82,7443,0
+IVVB.US,D,20241107,000000,30.86,31.1,30.86,31,13546,0
+IVVB.US,D,20241108,000000,31.02,31.11,31.02,31.0516,5438,0
+IVVB.US,D,20241111,000000,31.09,31.1,31.06,31.06,1407,0
+IVVB.US,D,20241112,000000,31.05,31.09,30.96,31.041,1737,0
+IVVB.US,D,20241113,000000,31.06,31.14,30.95,31.0363,27048,0
+IVVB.US,D,20241114,000000,30.97,31.01,30.95,30.9663,22085,0
+IVVB.US,D,20241115,000000,30.79,30.88,30.65,30.7007,9972,0
+IVVB.US,D,20241118,000000,30.7805,30.81,30.76,30.7775,30104,0
+IVVB.US,D,20241119,000000,30.65,30.8999,30.62,30.8516,17223,0
+IVVB.US,D,20241120,000000,30.7205,30.88,30.7205,30.8683,10205,0
+IVVB.US,D,20241121,000000,30.865,31.03,30.85,31.02,9477,0
+IVVB.US,D,20241122,000000,31.0297,31.0884,30.4201,31.0884,47461,0
+IVVB.US,D,20241125,000000,31.2,31.2,31.11,31.1628,14144,0
+IVVB.US,D,20241126,000000,31.19,31.26,31.19,31.2493,8307,0
+IVVB.US,D,20241127,000000,31.275,31.2983,31.2,31.2298,6532,0
+IVVB.US,D,20241129,000000,31.31,31.66,31.26,31.4,32150,0
+IVVB.US,D,20241202,000000,31.3618,31.4992,31.29,31.395,15291,0
+IVVB.US,D,20241203,000000,31.3865,31.459,31.305,31.4,5067,0
+IVVB.US,D,20241204,000000,31.4861,31.6499,31.45,31.5177,45440,0
+IVVB.US,D,20241205,000000,31.5578,31.59,31.5,31.5,8034,0
+IVVB.US,D,20241206,000000,31.53,31.61,31.53,31.6,12302,0
+IVVB.US,D,20241209,000000,31.5001,31.62,31.4652,31.4652,6404,0
+IVVB.US,D,20241210,000000,31.47,31.54,31.4,31.4,18026,0
+IVVB.US,D,20241211,000000,31.51,31.63,31.51,31.61,7435,0
+IVVB.US,D,20241212,000000,31.53,31.6061,31.53,31.5309,22806,0
+IVVB.US,D,20241213,000000,31.55,31.64,31.47,31.5373,58978,0
+IVVB.US,D,20241216,000000,31.56,31.65,31.56,31.63,8046,0
+IVVB.US,D,20241217,000000,31.5494,31.57,31.2324,31.5,27343,0
+IVVB.US,D,20241218,000000,31.5585,31.589,30.83,30.8626,16525,0
+IVVB.US,D,20241219,000000,31.07,31.21,30.819,30.82,1456400,0
+IVVB.US,D,20241220,000000,30.7021,31.27,30.66,31.07,29419,0
+IVVB.US,D,20241223,000000,30.98,31.29,30.98,31.2824,317575,0
+IVVB.US,D,20241224,000000,31.53,31.5648,31.44,31.5648,2903,0
+IVVB.US,D,20241226,000000,31.5123,31.649,31.5123,31.61,9749,0
+IVVB.US,D,20241227,000000,31.23,31.28,31.11,31.2644,13345,0
+IVVB.US,D,20241230,000000,30.53,30.86,30.52,30.7287,12577,0
+IVVB.US,D,20241231,000000,30.71,30.75,30.52,30.5404,10716,0
+IVVB.US,D,20250102,000000,31.437,31.437,30.3963,30.5093,30448,0
+IVVB.US,D,20250103,000000,30.625,30.743,30.59,30.72,12275,0
+IVVB.US,D,20250106,000000,30.9151,30.975,30.8256,30.8342,14956,0
+IVVB.US,D,20250107,000000,30.94,30.95,30.6578,30.68,10242,0
+IVVB.US,D,20250108,000000,30.63,30.6822,30.61,30.6822,7796,0
+IVVB.US,D,20250110,000000,30.52,30.55,30.35,30.4079,32712,0
+IVVB.US,D,20250113,000000,30.295,30.4181,30.274,30.4181,6235,0
+IVVB.US,D,20250114,000000,30.57,30.57,30.3476,30.4279,6708,0
+IVVB.US,D,20250115,000000,30.765,30.85,30.7456,30.8113,9275,0
+IVVB.US,D,20250116,000000,30.81,30.89,30.777,30.79,11235,0
+IVVB.US,D,20250117,000000,30.96,31.01,30.89,30.9471,16873,0
+IVVB.US,D,20250121,000000,31.01,31.13,30.77,31.09,20915,0
+IVVB.US,D,20250122,000000,31.22,31.26,31.03,31.177,68005,0
+IVVB.US,D,20250123,000000,31.19,31.33,31.19,31.2961,13904,0
+IVVB.US,D,20250124,000000,31.34,31.34,31.2467,31.28,11558,0
+IVVB.US,D,20250127,000000,30.97,31.04,30.8,30.973,405943,0
+IVVB.US,D,20250128,000000,31,31.1945,31,31.17,12969,0
+IVVB.US,D,20250129,000000,31.15,31.15,31.0627,31.1114,467,0
+IVVB.US,D,20250130,000000,31.21,31.2395,31.13,31.2039,1661,0
+IVVB.US,D,20250131,000000,31.31,31.33,31.1,31.1248,12634,0
+IVVB.US,D,20250203,000000,30.88,31.085,30.82,31.01,9147,0
+IVVB.US,D,20250204,000000,31,31.17,30.94,31.12,8253,0
+IVVB.US,D,20250205,000000,31.11,31.1878,31.1,31.1878,2454,0
+IVVB.US,D,20250206,000000,31.2618,31.31,31.21,31.2837,19533,0
+IVVB.US,D,20250207,000000,31.35,31.35,31.08,31.1194,10431,0
+IVVB.US,D,20250210,000000,31.25,31.3,31.2002,31.2598,6478,0
+IVVB.US,D,20250211,000000,31.23,31.3,31.1701,31.2617,3235,0
+IVVB.US,D,20250212,000000,31.17,31.26,31.12,31.26,147400,0
+IVVB.US,D,20250213,000000,31.28,31.49,31.28,31.45,16849,0
+IVVB.US,D,20250214,000000,31.435,31.47,31.39,31.4361,5821,0
+IVVB.US,D,20250218,000000,31.44,31.52,31.43,31.45,8963,0
+IVVB.US,D,20250219,000000,31.49,31.55,31.44,31.5349,3209,0
+IVVB.US,D,20250220,000000,31.53,31.55,31.44,31.52,10123,0
+IVVB.US,D,20250221,000000,31.44,31.44,31.15,31.1542,14373,0
+IVVB.US,D,20250224,000000,31.24,31.24,31.02,31.03,9130,0
+IVVB.US,D,20250225,000000,30.93,31.01,30.771,30.9279,966112,0
+IVVB.US,D,20250226,000000,30.975,31.108,30.82,30.9242,9993,0
+IVVB.US,D,20250227,000000,31,31,30.59,30.6,10116,0
+IVVB.US,D,20250228,000000,30.52,30.8932,30.5,30.8932,63296,0
+IVVB.US,D,20250303,000000,31.08,31.08,30.425,30.5002,24930,0
+IVVB.US,D,20250304,000000,30.31,30.5185,30.14,30.2443,53898,0
+IVVB.US,D,20250305,000000,30.28,30.6,30.12,30.4951,55403,0
+IVVB.US,D,20250306,000000,30.175,30.33,30.04,30.1171,14431,0
+IVVB.US,D,20250307,000000,29.98,30.24,29.8923,30.227,35456,0
+IVVB.US,D,20250310,000000,29.95,29.95,29.5501,29.74,170406,0
+IVVB.US,D,20250311,000000,29.63,29.82,29.48,29.62,63773,0
+IVVB.US,D,20250312,000000,29.6994,29.78,29.45,29.6299,3881390,0
+IVVB.US,D,20250313,000000,29.5694,29.5694,29.29,29.352,81249,0
+IVVB.US,D,20250314,000000,29.57,29.68,29.48,29.61,30162,0
+IVVB.US,D,20250317,000000,29.66,29.98,29.63,29.77,13983,0
+IVVB.US,D,20250318,000000,29.6101,29.6101,29.5252,29.56,11962,0
+IVVB.US,D,20250319,000000,29.6401,29.8351,29.6,29.73,20119,0
+IVVB.US,D,20250320,000000,29.61,29.93,29.5001,29.59,38324,0
+IVVB.US,D,20250321,000000,29.477,29.6927,29.477,29.613,5355,0
+IVVB.US,D,20250324,000000,29.8993,30.0029,29.87,30.0029,7424,0
+IVVB.US,D,20250325,000000,30,30.079,29.94,29.98,20115,0
+IVVB.US,D,20250326,000000,30.03,30.03,29.65,29.69,23279,0
+IVVB.US,D,20250327,000000,29.69,29.79,29.61,29.63,20682,0
+IVVB.US,D,20250328,000000,29.6,29.6,29.2455,29.2698,10846,0
+IVVB.US,D,20250331,000000,29.21,29.33,29.105,29.32,159737,0
+IVVB.US,D,20250401,000000,29.25,29.4199,29.23,29.36,73294,0
+IVVB.US,D,20250402,000000,29.35,29.6039,29.15,29.44,28395,0
+IVVB.US,D,20250403,000000,28.92,28.97,28.69,28.77,31654,0
+IVVB.US,D,20250404,000000,28.15,28.1993,27.75,27.7578,43066,0
+IVVB.US,D,20250407,000000,27.2577,28.53,27.11,27.8,231901,0
+IVVB.US,D,20250408,000000,28.28,28.37,27.28,27.41,47544,0
+IVVB.US,D,20250409,000000,27.34,28.85,27.32,28.81,250938,0
+IVVB.US,D,20250410,000000,28.57,28.59,27.97,28.37,161769,0
+IVVB.US,D,20250411,000000,28.23,28.6699,28.21,28.57,63490,0
+IVVB.US,D,20250414,000000,28.86,28.92,28.62,28.8123,33045,0
+IVVB.US,D,20250415,000000,28.84,28.88,28.7002,28.7621,15069,0
+IVVB.US,D,20250416,000000,28.56,28.628,28.2201,28.34,33340,0
+IVVB.US,D,20250417,000000,28.475,28.552,28.35,28.46,20177,0
+IVVB.US,D,20250421,000000,28.25,28.25,27.94,28.05,143713,0
+IVVB.US,D,20250422,000000,28.3,28.5,28.275,28.47,12251,0
+IVVB.US,D,20250423,000000,28.78,28.915,28.64,28.7,19970,0
+IVVB.US,D,20250424,000000,28.74,29.04,28.68,29.04,38092,0
+IVVB.US,D,20250425,000000,28.98,29.1219,28.9618,29.1,17056,0
+IVVB.US,D,20250428,000000,29.1919,29.2073,28.96,29.12,30545,0
+IVVB.US,D,20250429,000000,29.12,29.28,29.06,29.28,31553,0
+IVVB.US,D,20250430,000000,29,29.285,28.88,29.23,46450,0
+IVVB.US,D,20250501,000000,29.455,29.49,29.35,29.41,12792,0
+IVVB.US,D,20250502,000000,29.58,29.651,29.53,29.58,27280,0
+IVVB.US,D,20250505,000000,29.5,29.62,29.48,29.49,36863,0
+IVVB.US,D,20250506,000000,29.39,29.518,29.37,29.44,17837,0
+IVVB.US,D,20250507,000000,29.43,29.57,29.31,29.52,33892,0
+IVVB.US,D,20250508,000000,29.53,29.73,29.5291,29.56,16117,0
+IVVB.US,D,20250509,000000,29.61,29.65,29.52,29.52,34098,0
+IVVB.US,D,20250512,000000,29.97,30.1,29.94,30.07,38915,0
+IVVB.US,D,20250513,000000,30.16,30.27,30.1401,30.18,22958,0
+IVVB.US,D,20250514,000000,30.21,30.31,30.16,30.25,32562,0
+IVVB.US,D,20250515,000000,30.17,30.3199,30.16,30.24,22488,0
+IVVB.US,D,20250516,000000,30.325,30.39,30.3,30.3811,14994,0
+IVVB.US,D,20250519,000000,30.22,30.3995,30.2,30.38,15310,0
+IVVB.US,D,20250520,000000,30.4,30.4,30.3,30.38,9121,0
+IVVB.US,D,20250521,000000,30.27,30.36,30.1,30.11,9352,0
+IVVB.US,D,20250522,000000,30.1,30.23,30.1,30.1,17149,0
+IVVB.US,D,20250523,000000,30.02,30.11,29.95,30.01,19459,0
+IVVB.US,D,20250527,000000,30.25,30.38,30.25,30.34,8234,0
+IVVB.US,D,20250528,000000,30.38,30.44,30.3221,30.33,28448,0
+IVVB.US,D,20250529,000000,30.44,30.49,30.28,30.3666,10994,0
+IVVB.US,D,20250530,000000,30.31,30.3789,30.22,30.3789,10344,0
+IVVB.US,D,20250602,000000,30.36,30.4501,30.3187,30.42,7319,0
+IVVB.US,D,20250603,000000,30.47,30.58,30.47,30.5521,14421,0
+IVVB.US,D,20250604,000000,30.5362,30.6,30.117,30.54,11425,0
+IVVB.US,D,20250605,000000,30.61,30.61,30.52,30.5203,10211,0
+IVVB.US,D,20250606,000000,30.689,30.699,30.62,30.6887,27648,0
+IVVB.US,D,20250609,000000,30.709,30.74,30.69,30.74,9046,0
+IVVB.US,D,20250610,000000,30.72,30.78,30.72,30.74,16433,0
+IVVB.US,D,20250611,000000,30.8,30.81,30.7,30.7,24648,0
+IVVB.US,D,20250612,000000,30.71,30.77,30.66,30.73,12765,0
+IVVB.US,D,20250613,000000,30.7,30.7048,30.58,30.58,14288,0
+IVVB.US,D,20250616,000000,30.76,30.822,30.7494,30.75,14369,0
+IVVB.US,D,20250617,000000,30.769,30.799,30.63,30.7,20944,0
+IVVB.US,D,20250618,000000,30.745,30.7816,30.6869,30.7082,5132,0
+IVVB.US,D,20250620,000000,30.8,30.8,30.671,30.74,7784,0
+IVVB.US,D,20250623,000000,30.75,30.84,30.747,30.84,8643,0
+IVVB.US,D,20250624,000000,30.95,30.98,30.88,30.97,20138,0
+IVVB.US,D,20250625,000000,30.975,31,30.93,30.959,15046,0
+IVVB.US,D,20250626,000000,30.99,31.04,30.99,31.04,6530,0
+IVVB.US,D,20250627,000000,31,31.04,30.9739,31.04,2802,0
+IVVB.US,D,20250630,000000,31.0595,31.0599,31,31.01,31605,0
+IVVB.US,D,20250701,000000,30.96,31.04,30.5791,31.0025,46057,0
+IVVB.US,D,20250702,000000,31.01,31.0899,31.01,31.076,51825,0
+IVVB.US,D,20250703,000000,30.5541,31.25,30.5541,31.225,16285,0
+IVVB.US,D,20250707,000000,31.17,31.22,31.02,31.06,19547,0
+IVVB.US,D,20250708,000000,31.15,31.18,31.08,31.08,27699,0
+IVVB.US,D,20250709,000000,31.23,31.2382,31.12,31.18,14044,0
+IVVB.US,D,20250710,000000,31.2195,31.32,31.17,31.23,18882,0
+IVVB.US,D,20250711,000000,31.15,31.26,31.15,31.24,13608,0
+IVVB.US,D,20250714,000000,31.1864,31.2561,31.1601,31.23,1008819,0
+IVVB.US,D,20250715,000000,31.355,31.355,31.19,31.21,29041,0
+IVVB.US,D,20250716,000000,31.18,31.26,31.12,31.2461,167781,0
+IVVB.US,D,20250717,000000,31.21,31.3441,31.19,31.33,7720,0
+IVVB.US,D,20250718,000000,31.36,31.38,31.3,31.37,6939,0
+IVVB.US,D,20250721,000000,31.4131,31.47,31.35,31.35,12671,0
+IVVB.US,D,20250722,000000,31.31,31.4195,31.31,31.38,9351,0
+IVVB.US,D,20250723,000000,31.459,31.5582,31.385,31.539,12490,0
+IVVB.US,D,20250724,000000,31.6,31.61,31.57,31.5854,4380,0
+IVVB.US,D,20250725,000000,31.62,31.68,31.5801,31.65,8706,0
+IVVB.US,D,20250728,000000,31.67,31.67,31.6,31.6526,9997,0
+IVVB.US,D,20250729,000000,31.73,31.73,31.5856,31.6123,10451,0
+IVVB.US,D,20250730,000000,31.67,31.7,31.5298,31.58,26130,0
+IVVB.US,D,20250731,000000,31.7499,31.7499,31.5207,31.5207,15661,0
+IVVB.US,D,20250801,000000,31.3035,31.3299,31.1975,31.2205,24724,0
+IVVB.US,D,20250804,000000,31.4167,31.6458,31.4167,31.54,14439,0
+IVVB.US,D,20250805,000000,31.5599,31.57,31.4159,31.435,15946,0
+IVVB.US,D,20250806,000000,31.4999,31.61,31.469,31.565,13439,0
+IVVB.US,D,20250807,000000,31.6616,32.25,31.49,31.5431,59495,0
+IVVB.US,D,20250808,000000,31.6704,31.74,31.67,31.7383,18551,0
+IVVB.US,D,20250811,000000,31.7385,31.77,31.6,31.61,17788,0
+IVVB.US,D,20250812,000000,31.73,31.8744,31.73,31.8744,7552,0
+IVVB.US,D,20250813,000000,31.86,31.905,31.8,31.8952,3847420,0
+IVVB.US,D,20250814,000000,31.85,31.96,31.81,31.96,72775,0
+IVVB.US,D,20250815,000000,31.99,31.99,31.8967,31.9101,1638,0
+IVVB.US,D,20250818,000000,31.8904,31.942,31.8904,31.942,4909,0
+IVVB.US,D,20250819,000000,31.865,31.865,31.785,31.8,8883,0
+IVVB.US,D,20250820,000000,31.7082,31.82,31.7082,31.82,2402,0
+IVVB.US,D,20250821,000000,31.7199,31.7299,31.6601,31.693,34279,0
+IVVB.US,D,20250822,000000,31.7898,32.0116,31.7898,31.9978,14217,0
+IVVB.US,D,20250825,000000,31.9776,32.0199,31.96,31.9605,21386,0
+IVVB.US,D,20250826,000000,31.956,32.01,31.9,31.99,4215,0
+IVVB.US,D,20250827,000000,32.045,32.07,32.04,32.0698,2659,0
+IVVB.US,D,20250828,000000,32.07,32.11,32.02,32.08,43310,0
+IVVB.US,D,20250829,000000,31.9762,32.08,31.9762,32.0144,1659,0
+IVVB.US,D,20250902,000000,31.731,31.8942,31.731,31.8942,3087,0
+IVVB.US,D,20250903,000000,31.9779,32.02,31.902,31.9941,8503,0
+IVVB.US,D,20250904,000000,32.04,32.18,32.04,32.1703,10133,0
+IVVB.US,D,20250905,000000,32.05,32.14,32.03,32.09,4659,0
+IVVB.US,D,20250908,000000,32.17,32.2,32.13,32.1931,16056,0
+IVVB.US,D,20250909,000000,32.22,32.28,32.19,32.28,3440,0
+IVVB.US,D,20250910,000000,32.36,32.36,32.29,32.305,2640,0
+IVVB.US,D,20250911,000000,32.38,32.47,32.2485,32.38,6731,0
+IVVB.US,D,20250912,000000,32.44,32.46,32.41,32.44,9250,0
+IVVB.US,D,20250915,000000,32.52,32.52,32.395,32.4666,22320,0
+IVVB.US,D,20250916,000000,32.495,32.52,32.42,32.434,44758,0
+IVVB.US,D,20250917,000000,32.45,32.4807,32.42,32.4807,76022,0
+IVVB.US,D,20250918,000000,32.54,32.58,32.51,32.51,29758,0
+IVVB.US,D,20250919,000000,32.541,32.595,32.5409,32.5922,9837,0
+IVVB.US,D,20250922,000000,32.57,32.626,32.57,32.6052,22611,0
+IVVB.US,D,20250923,000000,32.65,32.65,32.58,32.5981,6983,0
+IVVB.US,D,20250924,000000,32.62,32.62,32.5792,32.6069,6931,0
+IVVB.US,D,20250925,000000,32.5524,32.58,32.53,32.55,12796,0
+IVVB.US,D,20250926,000000,32.66,32.83,32.58,32.6557,7448,0
+IVVB.US,D,20250929,000000,32.7,32.7,32.679,32.6898,16599,0
+IVVB.US,D,20250930,000000,32.67,32.73,32.6619,32.72,10738,0
+IVVB.US,D,20251001,000000,32.67,32.82,32.63,32.7839,20494,0
+IVVB.US,D,20251002,000000,32.82,32.83,32.71,32.77,42397,0
+IVVB.US,D,20251003,000000,32.85,32.88,32.76,32.8127,13242,0
+IVVB.US,D,20251006,000000,32.85,32.93,32.84,32.9013,14512,0
+IVVB.US,D,20251007,000000,32.91,32.91,32.785,32.8069,33484,0
+IVVB.US,D,20251008,000000,32.86,32.94,32.86,32.9298,6306,0
+IVVB.US,D,20251009,000000,32.96,32.96,32.84,32.9,5413,0
+IVVB.US,D,20251010,000000,32.95,32.95,32.3519,32.3519,19452,0
+IVVB.US,D,20251013,000000,32.55,32.7,32.55,32.62,39663,0
+IVVB.US,D,20251014,000000,32.48,32.729,32.48,32.6106,189495,0
+IVVB.US,D,20251015,000000,32.77,32.85,32.5426,32.6869,36262,0
+IVVB.US,D,20251016,000000,32.763,32.81,32.5379,32.596,5137,0
+IVVB.US,D,20251017,000000,32.555,32.74,32.51,32.67,12265,0
+IVVB.US,D,20251020,000000,32.86,32.95,32.82,32.94,6998,0
+IVVB.US,D,20251021,000000,32.9,32.97,32.7,32.7,6954,0
+IVVB.US,D,20251022,000000,32.94,32.94,32.665,32.7966,16119,0
+IVVB.US,D,20251023,000000,32.845,32.9732,32.82,32.91,6776,0
+IVVB.US,D,20251024,000000,33.15,33.17,32.93,33.1,11719,0
+IVVB.US,D,20251027,000000,33.31,33.3457,33.3,33.3457,5107,0
+IVVB.US,D,20251028,000000,33.42,33.42,33.34,33.39,9002,0
+IVVB.US,D,20251029,000000,33.33,33.43,33.3,33.3579,17539,0
+IVVB.US,D,20251030,000000,33.26,33.36,33.18,33.18,15840,0
+IVVB.US,D,20251031,000000,33.33,33.34,33.22,33.2995,8992,0
+IVVB.US,D,20251103,000000,33.31,33.38,33.31,33.33,6755,0
+IVVB.US,D,20251104,000000,33.1929,33.24,33.1023,33.1023,6447,0
+IVVB.US,D,20251105,000000,33.1699,33.29,33.14,33.1969,11184,0
+IVVB.US,D,20251106,000000,33.19,33.19,32.94,32.98,11441,0
+IVVB.US,D,20251107,000000,32.8078,32.9461,32.67,32.9461,59840,0
+IVVB.US,D,20251110,000000,33.23,33.345,33.13,33.3209,26498,0
+IVVB.US,D,20251111,000000,33.2808,33.38,33.21,33.35,9131,0
+IVVB.US,D,20251112,000000,33.43,33.43,33.34,33.41,15794,0
+IVVB.US,D,20251113,000000,33.33,33.33,33.04,33.06,182583,0
+IVVB.US,D,20251114,000000,32.83,33.1409,32.77,32.97,22747,0
+IVVB.US,D,20251117,000000,32.97,33.07,32.7,32.774,9565,0
+IVVB.US,D,20251118,000000,32.73,32.76,32.52,32.62,7843,0
+IVVB.US,D,20251119,000000,32.68,32.8,32.65,32.7238,5340,0
+IVVB.US,D,20251120,000000,33.105,33.1699,32.3917,32.4015,54740,0
+IVVB.US,D,20251121,000000,32.324,32.73,32.324,32.5566,4269,0
+IVVB.US,D,20251124,000000,32.75,33,32.735,32.9404,25789,0
+IVVB.US,D,20251125,000000,32.79,33.19,32.79,33.1687,31440,0
+IVVB.US,D,20251126,000000,33.2535,33.3999,33.2468,33.3502,7216,0
+IVVB.US,D,20251128,000000,33.38,33.46,33.38,33.46,1204,0
+IVVB.US,D,20251201,000000,33.35,33.454,33.34,33.364,21222,0
+IVVB.US,D,20251202,000000,33.44,33.51,33.344,33.42,66844,0
+IVVB.US,D,20251203,000000,33.44,33.64,33.39,33.54,105471,0
+IVVB.US,D,20251204,000000,33.57,33.57,33.46,33.51,19640,0
+IVVB.US,D,20251205,000000,33.62,33.68,33.57,33.61,13954,0
+IVVB.US,D,20251208,000000,33.62,33.62,33.43,33.52,9659,0
+IVVB.US,D,20251209,000000,33.51,33.58,33.45,33.45,3096,0
+IVVB.US,D,20251210,000000,33.49,33.71,33.41,33.63,13830,0
+IVVB.US,D,20251211,000000,33.58,33.75,33.489,33.74,13245,0
+IVVB.US,D,20251212,000000,33.72,33.72,33.3736,33.43,9984,0
+IVVB.US,D,20251215,000000,33.555,33.62,33.38,33.43,16179,0
+IVVB.US,D,20251216,000000,33.38,33.4,33.2399,33.3784,4742,0
+IVVB.US,D,20251217,000000,33.35,33.39,33.045,33.06,28416,0
+IVVB.US,D,20251218,000000,33.27,33.39,33.2,33.23,10849,0
+IVVB.US,D,20251219,000000,33.38,33.5099,33.38,33.4715,42629,0
+IVVB.US,D,20251222,000000,33.61,33.6634,33.58,33.62,20340,0
+IVVB.US,D,20251223,000000,33.22,33.3899,33.21,33.35,5783,0
+IVVB.US,D,20251224,000000,33.39,33.48,33.39,33.4633,3563,0
+IVVB.US,D,20251226,000000,33.51,33.51,33.43,33.49,12172,0
+IVVB.US,D,20251229,000000,33.38,33.38,33.31,33.32,11527,0
+IVVB.US,D,20251230,000000,33.339,33.37,33.29,33.29,13380,0
+IVVB.US,D,20251231,000000,33.29,33.3,33.06,33.07,42263,0
+IVVB.US,D,20260102,000000,33.23,33.28,33.0301,33.11,26751,0
+IVVB.US,D,20260105,000000,33.2935,33.35,33.25,33.25,17178,0
+IVVB.US,D,20260106,000000,33.3,33.49,33.3,33.43,10358,0
+IVVB.US,D,20260107,000000,33.42,33.51,33.35,33.35,1519,0
+IVVB.US,D,20260108,000000,33.37,33.4071,33.33,33.35,33926,0
+IVVB.US,D,20260109,000000,33.45,33.6,33.43,33.5581,13867,0
+IVVB.US,D,20260112,000000,33.53,33.61,33.49,33.6025,3851,0
+IVVB.US,D,20260113,000000,33.6,33.6,33.47,33.5192,9268,0
+IVVB.US,D,20260114,000000,33.43,33.445,33.27,33.38,20385,0
+IVVB.US,D,20260115,000000,33.54,33.61,33.45,33.45,16899,0
+IVVB.US,D,20260116,000000,33.58,33.58,33.4,33.46,11116,0
+IVVB.US,D,20260120,000000,33.14,33.2299,32.9543,32.9543,21289,0
+IVVB.US,D,20260121,000000,33.01,33.3,32.99,33.2253,56089,0
+IVVB.US,D,20260122,000000,33.4,33.435,33.28,33.3568,7795,0
+IVVB.US,D,20260123,000000,33.31,33.44,33.3,33.36,31810,0
+IVVB.US,D,20260126,000000,33.44,33.57,33.36,33.49,11665,0
+IVVB.US,D,20260127,000000,33.61,33.6599,33.59,33.6152,13250,0
+IVVB.US,D,20260128,000000,33.61,33.6313,33.56,33.6,14146,0
+IVVB.US,D,20260129,000000,33.59,33.59,33.34,33.55,19802,0
+IVVB.US,D,20260130,000000,33.46,33.55,32,33.46,6947,0
+IVVB.US,D,20260202,000000,33.6503,33.6699,33.6371,33.6371,988,0
+IVVB.US,D,20260203,000000,33.635,33.635,33.27,33.41,15178,0
+IVVB.US,D,20260204,000000,33.42,33.51,33.23,33.29,38167,0
+IVVB.US,D,20260205,000000,33.18,33.3,32.965,33.02,27513,0
+IVVB.US,D,20260206,000000,33.27,33.52,33.27,33.52,14531,0
+IVVB.US,D,20260209,000000,33.47,33.64,33.47,33.63,11716,0
+IVVB.US,D,20260210,000000,33.67,33.67,33.5258,33.5258,13534,0
+IVVB.US,D,20260211,000000,33.6199,33.6199,33.48,33.56,19152,0
+IVVB.US,D,20260212,000000,33.61,33.65,33.1608,33.1608,8132,0
+IVVB.US,D,20260213,000000,33.16,33.3149,33.07,33.13,10148,0
+IVVB.US,D,20260217,000000,33.04,33.2649,32.98,33.15,15151,0
+IVVB.US,D,20260218,000000,33.4,33.43,33.3,33.3,16619,0
diff --git a/daily/us/nyse etfs/1/iwmw.us.txt b/daily/us/nyse etfs/1/iwmw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..08611f567af2ba948396ff50cd816aff91c919e0
--- /dev/null
+++ b/daily/us/nyse etfs/1/iwmw.us.txt	
@@ -0,0 +1,482 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IWMW.US,D,20240318,000000,49.2,49.2,48.9683,48.9683,2336,0
+IWMW.US,D,20240319,000000,48.8137,49.3,48.8137,49.194,2729,0
+IWMW.US,D,20240320,000000,49.15,49.7895,49.15,49.7895,705,0
+IWMW.US,D,20240321,000000,50.0238,50.26,50.0238,50.21,1179,0
+IWMW.US,D,20240322,000000,50.2127,50.2127,49.8074,49.8074,1504,0
+IWMW.US,D,20240325,000000,50.03,50.09,50.0111,50.0111,1457,0
+IWMW.US,D,20240326,000000,50.15,50.15,50.04,50.04,1015,0
+IWMW.US,D,20240327,000000,50.35,50.5739,50.3005,50.5739,1672,0
+IWMW.US,D,20240328,000000,50.7,50.85,50.6712,50.7083,1906,0
+IWMW.US,D,20240401,000000,50.71,52.72,50.49,50.546,3823,0
+IWMW.US,D,20240402,000000,49.69,49.69,49.2123,49.3169,1762,0
+IWMW.US,D,20240403,000000,49.5,49.5522,49.5,49.5298,587,0
+IWMW.US,D,20240404,000000,49.8,49.8,49.1844,49.1844,1061,0
+IWMW.US,D,20240405,000000,49.37,49.47,49.37,49.3841,375,0
+IWMW.US,D,20240408,000000,49.77,49.77,49.615,49.622,1585,0
+IWMW.US,D,20240409,000000,49.69,49.7349,49.69,49.7349,766,0
+IWMW.US,D,20240410,000000,48.69,49,48.59,48.7706,4875,0
+IWMW.US,D,20240411,000000,48.8,49.1426,48.6825,49.1426,603,0
+IWMW.US,D,20240412,000000,48.66,48.66,48.13,48.2504,1045,0
+IWMW.US,D,20240415,000000,48.21,48.21,47.483,47.6291,1301,0
+IWMW.US,D,20240416,000000,47,47.414,47,47.414,716,0
+IWMW.US,D,20240417,000000,46.9643,46.9643,46.9643,46.9643,226,0
+IWMW.US,D,20240418,000000,47.41,47.41,46.8375,46.8375,20620,0
+IWMW.US,D,20240419,000000,46.9136,46.9136,46.9136,46.9136,169,0
+IWMW.US,D,20240422,000000,46.93,47.24,46.93,47.2321,694,0
+IWMW.US,D,20240423,000000,47.6,47.6961,47.6,47.6961,921,0
+IWMW.US,D,20240424,000000,47.61,47.6366,47.61,47.6366,615,0
+IWMW.US,D,20240425,000000,47.5296,47.5296,47.5296,47.5296,176,0
+IWMW.US,D,20240426,000000,47.8898,47.8898,47.8898,47.8898,124,0
+IWMW.US,D,20240429,000000,47.78,47.9686,47.78,47.9686,682,0
+IWMW.US,D,20240430,000000,47.96,47.96,47.6036,47.6036,725,0
+IWMW.US,D,20240501,000000,47.7,47.9,47.6,47.7211,3480,0
+IWMW.US,D,20240502,000000,47.2125,47.2125,47.2125,47.2125,145,0
+IWMW.US,D,20240503,000000,47.563,47.563,47.563,47.563,326,0
+IWMW.US,D,20240506,000000,47.6,47.6,47.6,47.6,512,0
+IWMW.US,D,20240507,000000,47.62,47.84,47.62,47.7849,11647,0
+IWMW.US,D,20240508,000000,47.66,47.7549,47.5,47.7549,1078,0
+IWMW.US,D,20240509,000000,47.77,47.8796,47.77,47.8764,865,0
+IWMW.US,D,20240510,000000,47.7581,47.83,47.7581,47.8166,1555,0
+IWMW.US,D,20240513,000000,47.7805,47.785,47.72,47.7675,1657,0
+IWMW.US,D,20240514,000000,47.92,47.93,47.92,47.93,718,0
+IWMW.US,D,20240515,000000,47.842,47.89,47.78,47.8501,943,0
+IWMW.US,D,20240516,000000,48,48.05,48,48.03,1523,0
+IWMW.US,D,20240517,000000,47.9,47.95,47.8316,47.9003,403,0
+IWMW.US,D,20240520,000000,47.8733,48.13,47.8733,48.0332,897,0
+IWMW.US,D,20240521,000000,48.03,48.05,48.014,48.014,865,0
+IWMW.US,D,20240522,000000,47.96,47.96,47.65,47.7283,3567,0
+IWMW.US,D,20240523,000000,47.5,47.53,47.0891,47.1196,1078,0
+IWMW.US,D,20240524,000000,47.4407,47.63,47.4407,47.5827,546,0
+IWMW.US,D,20240528,000000,47.7688,47.8,47.5378,47.5378,2130,0
+IWMW.US,D,20240529,000000,46.9451,46.9451,46.9451,46.9451,87,0
+IWMW.US,D,20240530,000000,47.405,47.5,47.345,47.3476,11770,0
+IWMW.US,D,20240531,000000,47.46,47.6037,47.46,47.6037,4920,0
+IWMW.US,D,20240603,000000,47.5,47.54,47.325,47.423,3606,0
+IWMW.US,D,20240604,000000,46.4915,46.4915,46.38,46.4209,3483,0
+IWMW.US,D,20240605,000000,46.5101,47.04,46.5101,47.0221,2794,0
+IWMW.US,D,20240606,000000,46.83,46.8822,46.71,46.7699,1696,0
+IWMW.US,D,20240607,000000,46.5849,46.5849,46.2601,46.333,826,0
+IWMW.US,D,20240610,000000,45.87,46.423,45.85,46.423,2246,0
+IWMW.US,D,20240611,000000,45.935,46.3,45.935,46.2975,1764,0
+IWMW.US,D,20240612,000000,47.32,47.32,47.0862,47.0862,2156,0
+IWMW.US,D,20240613,000000,46.31,46.71,46.31,46.71,1889,0
+IWMW.US,D,20240614,000000,45.8746,45.8746,45.8746,45.8746,239,0
+IWMW.US,D,20240617,000000,45.62,46.348,45.57,46.272,4002,0
+IWMW.US,D,20240618,000000,46.37,46.42,46.3598,46.3598,270,0
+IWMW.US,D,20240620,000000,46.485,46.6,46.1469,46.1469,7481,0
+IWMW.US,D,20240621,000000,46.0148,46.246,45.9901,46.246,1538,0
+IWMW.US,D,20240624,000000,46.25,46.59,46.25,46.4377,6185,0
+IWMW.US,D,20240625,000000,46.34,46.34,46.327,46.327,448,0
+IWMW.US,D,20240626,000000,46.07,46.2939,46.06,46.2939,882,0
+IWMW.US,D,20240627,000000,46.41,46.5827,46.41,46.5827,4250,0
+IWMW.US,D,20240628,000000,46.79,46.79,46.74,46.7509,384,0
+IWMW.US,D,20240701,000000,46.82,46.82,46.5769,46.5769,1134,0
+IWMW.US,D,20240702,000000,46.09,46.09,46,46.0729,3249,0
+IWMW.US,D,20240703,000000,46.15,46.29,46.14,46.14,724,0
+IWMW.US,D,20240705,000000,45.928,46.06,45.928,46.0373,3012,0
+IWMW.US,D,20240708,000000,46.39,46.39,46.19,46.2,2351,0
+IWMW.US,D,20240709,000000,46.18,46.18,46.06,46.1154,1173,0
+IWMW.US,D,20240710,000000,46.3482,46.4307,46.3482,46.4307,305,0
+IWMW.US,D,20240711,000000,46.95,47.03,46.95,46.9822,1510,0
+IWMW.US,D,20240712,000000,47.0467,47.1299,47.0467,47.1166,8602,0
+IWMW.US,D,20240715,000000,47.2,47.2,47.095,47.1338,1233,0
+IWMW.US,D,20240716,000000,47.155,47.155,47.12,47.14,3031,0
+IWMW.US,D,20240717,000000,47.21,47.21,47.07,47.1206,2220,0
+IWMW.US,D,20240718,000000,47.12,47.13,47.07,47.1242,715,0
+IWMW.US,D,20240719,000000,47,47.11,46.7801,46.9449,1517,0
+IWMW.US,D,20240722,000000,47.19,47.52,46.8,47.51,7362,0
+IWMW.US,D,20240723,000000,47.39,47.9,47.39,47.785,2313,0
+IWMW.US,D,20240724,000000,47.485,47.69,47.083,47.083,3369,0
+IWMW.US,D,20240725,000000,47.335,47.9,47.335,47.44,4849,0
+IWMW.US,D,20240726,000000,47.81,48.031,47.71,47.9631,3121,0
+IWMW.US,D,20240729,000000,47.95,48.05,47.62,47.71,2863,0
+IWMW.US,D,20240730,000000,47.75,47.8654,47.658,47.85,7844,0
+IWMW.US,D,20240731,000000,48.1,48.56,47.89,48.0538,4890,0
+IWMW.US,D,20240801,000000,48.1889,48.1889,46.75,46.9699,4090,0
+IWMW.US,D,20240802,000000,45.1,45.1717,44.71,45.066,3301,0
+IWMW.US,D,20240805,000000,42.96,43.8295,42.54,43.5748,4378,0
+IWMW.US,D,20240806,000000,44.01,44.46,43.65,44.1583,4490,0
+IWMW.US,D,20240807,000000,44.78,44.78,43.5791,43.5791,655,0
+IWMW.US,D,20240808,000000,44.21,44.5598,44.21,44.5598,1615,0
+IWMW.US,D,20240809,000000,44.65,44.65,44.28,44.5475,2359,0
+IWMW.US,D,20240812,000000,44.45,44.45,44.1146,44.1146,1543,0
+IWMW.US,D,20240813,000000,44.435,44.8649,44.42,44.8649,2566,0
+IWMW.US,D,20240814,000000,44.8,44.81,44.5,44.6714,2764,0
+IWMW.US,D,20240815,000000,45.57,46,45.42,45.82,3848,0
+IWMW.US,D,20240816,000000,45.64,45.96,45.64,45.91,2203,0
+IWMW.US,D,20240819,000000,45.96,46.22,45.96,46.1467,1186,0
+IWMW.US,D,20240820,000000,46.19,46.19,45.91,45.9828,1249,0
+IWMW.US,D,20240821,000000,46.02,46.16,45.99,46.1451,3052,0
+IWMW.US,D,20240822,000000,45.9801,46.08,45.9251,45.9478,7749,0
+IWMW.US,D,20240823,000000,46.08,46.4611,46.08,46.4611,547,0
+IWMW.US,D,20240826,000000,46.77,46.77,46.48,46.5163,5167,0
+IWMW.US,D,20240827,000000,46.5,46.5,46.44,46.5,2881,0
+IWMW.US,D,20240828,000000,46.47,46.51,46.347,46.3884,3229,0
+IWMW.US,D,20240829,000000,46.46,46.6589,46.46,46.4945,3768,0
+IWMW.US,D,20240830,000000,46.61,46.63,46.4337,46.6289,2402,0
+IWMW.US,D,20240903,000000,46.49,46.49,46.148,46.148,2704,0
+IWMW.US,D,20240904,000000,45.4,45.4,45.2375,45.2375,1393,0
+IWMW.US,D,20240905,000000,45.15,45.15,45.097,45.097,3337,0
+IWMW.US,D,20240906,000000,45.15,45.15,44.695,44.7382,1721,0
+IWMW.US,D,20240909,000000,44.8933,45.16,44.86,44.9552,3000,0
+IWMW.US,D,20240910,000000,44.95,44.95,44.73,44.9372,2728,0
+IWMW.US,D,20240911,000000,44.76,45.1347,44.56,45.1347,1597,0
+IWMW.US,D,20240912,000000,45.42,45.453,45.42,45.453,884,0
+IWMW.US,D,20240913,000000,45.7432,45.8999,45.73,45.8407,2002,0
+IWMW.US,D,20240916,000000,45.85,45.9163,45.79,45.9163,2920,0
+IWMW.US,D,20240917,000000,46.0499,46.0499,45.95,45.9652,2803,0
+IWMW.US,D,20240918,000000,46.238,46.238,46.06,46.1329,32241,0
+IWMW.US,D,20240919,000000,46.13,46.13,46.04,46.1085,3493,0
+IWMW.US,D,20240920,000000,45.94,46.03,45.94,45.9468,1642,0
+IWMW.US,D,20240923,000000,45.95,45.95,45.9166,45.9166,952,0
+IWMW.US,D,20240924,000000,45.91,46.04,45.89,46.0187,2857,0
+IWMW.US,D,20240925,000000,45.85,45.9287,45.6526,45.6526,1630,0
+IWMW.US,D,20240926,000000,46,46,45.8061,45.8702,1795,0
+IWMW.US,D,20240927,000000,46.1049,46.1049,45.9926,46.036,912,0
+IWMW.US,D,20240930,000000,46.1,46.1239,45.98,46.1239,2142,0
+IWMW.US,D,20241001,000000,45.49,45.88,45.46,45.729,2415,0
+IWMW.US,D,20241002,000000,44.63,44.94,44.63,44.8215,2685,0
+IWMW.US,D,20241003,000000,44.53,44.6533,44.4698,44.56,2333,0
+IWMW.US,D,20241004,000000,45.05,45.21,44.95,45.21,1489,0
+IWMW.US,D,20241007,000000,44.969,45.07,44.7,44.9257,3117,0
+IWMW.US,D,20241008,000000,45.05,45.0669,45,45.05,2183,0
+IWMW.US,D,20241009,000000,45.05,45.27,45.05,45.0992,1389,0
+IWMW.US,D,20241010,000000,44.85,45.01,44.77,45.01,3181,0
+IWMW.US,D,20241011,000000,45.27,45.7441,45.2272,45.7441,6750,0
+IWMW.US,D,20241014,000000,45.7431,45.9798,45.7431,45.9798,4274,0
+IWMW.US,D,20241015,000000,45.86,46.18,45.86,46.09,2661,0
+IWMW.US,D,20241016,000000,46.16,46.2841,46.15,46.2841,1526,0
+IWMW.US,D,20241017,000000,46.24,46.34,46.24,46.3118,416,0
+IWMW.US,D,20241018,000000,46.38,46.38,46.2404,46.2404,2550,0
+IWMW.US,D,20241021,000000,45.88,45.88,45.7113,45.7881,3434,0
+IWMW.US,D,20241022,000000,45.76,45.76,45.603,45.72,6580,0
+IWMW.US,D,20241023,000000,45.64,45.64,45.25,45.422,7292,0
+IWMW.US,D,20241024,000000,45.575,45.575,45.33,45.5234,2572,0
+IWMW.US,D,20241025,000000,45.75,45.82,45.3484,45.3484,3853,0
+IWMW.US,D,20241028,000000,45.8,46.02,45.7857,45.9557,3593,0
+IWMW.US,D,20241029,000000,45.57,45.85,45.5677,45.8343,6983,0
+IWMW.US,D,20241030,000000,45.73,46.13,45.73,45.8024,3518,0
+IWMW.US,D,20241031,000000,45.74,45.74,45.2406,45.2406,1269,0
+IWMW.US,D,20241101,000000,45.6553,45.6553,45.4658,45.4658,1722,0
+IWMW.US,D,20241104,000000,44.55,45.03,44.5166,44.7614,3528,0
+IWMW.US,D,20241105,000000,44.95,45.3439,44.95,45.3439,6087,0
+IWMW.US,D,20241106,000000,46.99,46.99,46.56,46.94,4712,0
+IWMW.US,D,20241107,000000,46.9,47.09,46.9,47.0335,4120,0
+IWMW.US,D,20241108,000000,47.14,47.22,47.09,47.1901,6271,0
+IWMW.US,D,20241111,000000,47.1,47.33,47.1,47.2517,5390,0
+IWMW.US,D,20241112,000000,47.27,47.3,47.17,47.1918,2685,0
+IWMW.US,D,20241113,000000,47.265,47.32,47.2386,47.2386,2197,0
+IWMW.US,D,20241114,000000,47.228,47.228,47.19,47.2078,1216,0
+IWMW.US,D,20241115,000000,47.2,47.2,46.5501,46.74,5460,0
+IWMW.US,D,20241118,000000,46.905,46.98,46.7753,46.8087,2069,0
+IWMW.US,D,20241119,000000,46.49,47.0745,46.48,47.0745,13938,0
+IWMW.US,D,20241120,000000,46.8,47.06,46.8,47.0567,4550,0
+IWMW.US,D,20241121,000000,47.23,48.2,47.18,47.6227,2967,0
+IWMW.US,D,20241122,000000,47.755,48.15,47.755,48.07,6137,0
+IWMW.US,D,20241125,000000,48.44,48.61,48.44,48.488,10207,0
+IWMW.US,D,20241126,000000,48.49,48.5,48.26,48.3542,11580,0
+IWMW.US,D,20241127,000000,48.62,48.62,48.36,48.3968,7023,0
+IWMW.US,D,20241129,000000,48.63,49.18,48.516,48.516,6249,0
+IWMW.US,D,20241202,000000,48.5423,48.68,48.4488,48.5922,5635,0
+IWMW.US,D,20241203,000000,48.01,48.01,47.7643,47.8436,3380,0
+IWMW.US,D,20241204,000000,47.85,48.05,47.85,48.0002,8785,0
+IWMW.US,D,20241205,000000,47.98,47.98,47.7409,47.7409,5570,0
+IWMW.US,D,20241206,000000,47.98,48.04,47.8877,47.9601,5669,0
+IWMW.US,D,20241209,000000,48.095,48.1351,47.8066,47.8066,2690,0
+IWMW.US,D,20241210,000000,47.6832,47.9065,47.6832,47.7499,1502,0
+IWMW.US,D,20241211,000000,47.99,48.09,47.895,47.97,940,0
+IWMW.US,D,20241212,000000,47.769,47.769,47.5021,47.5021,1349,0
+IWMW.US,D,20241213,000000,47.2801,47.3447,47.11,47.2981,2351,0
+IWMW.US,D,20241216,000000,47.37,47.73,47.37,47.59,5967,0
+IWMW.US,D,20241217,000000,47.24,47.24,47.0937,47.0937,2921,0
+IWMW.US,D,20241218,000000,47.2893,47.32,44.91,45.1355,7477,0
+IWMW.US,D,20241219,000000,45.42,45.42,44.8599,44.9044,6458,0
+IWMW.US,D,20241220,000000,43.61,44.09,43.61,43.8035,5028,0
+IWMW.US,D,20241223,000000,43.5425,43.8636,43.5425,43.8636,2566,0
+IWMW.US,D,20241224,000000,43.86,44.1899,43.86,44.1899,3900,0
+IWMW.US,D,20241226,000000,44.17,44.4962,44.16,44.4962,3073,0
+IWMW.US,D,20241227,000000,44.39,44.41,43.85,44.0982,6661,0
+IWMW.US,D,20241230,000000,43.61,44.11,43.6,44.02,14386,0
+IWMW.US,D,20241231,000000,44.17,44.25,43.9501,44.0384,5287,0
+IWMW.US,D,20250102,000000,44.05,44.0852,44.05,44.0852,916,0
+IWMW.US,D,20250103,000000,44.3315,44.63,44.3315,44.5864,1063,0
+IWMW.US,D,20250106,000000,44.83,44.87,44.659,44.659,2291,0
+IWMW.US,D,20250107,000000,44.6,44.6,44.31,44.4079,1970,0
+IWMW.US,D,20250108,000000,43.95,44.3172,43.89,44.3172,2731,0
+IWMW.US,D,20250110,000000,43.7596,43.92,43.3262,43.5969,3620,0
+IWMW.US,D,20250113,000000,43.2629,43.6761,43.1252,43.6761,3709,0
+IWMW.US,D,20250114,000000,44.23,44.23,44.0744,44.1209,1687,0
+IWMW.US,D,20250115,000000,44.999,45.01,44.839,44.99,5678,0
+IWMW.US,D,20250116,000000,45.12,45.21,45,45.1627,5076,0
+IWMW.US,D,20250117,000000,45.37,45.5,45.2259,45.2657,5227,0
+IWMW.US,D,20250121,000000,45.43,45.75,45.43,45.7341,5516,0
+IWMW.US,D,20250122,000000,45.66,45.7,45.58,45.6316,4498,0
+IWMW.US,D,20250123,000000,45.66,45.7609,45.625,45.7609,2562,0
+IWMW.US,D,20250124,000000,45.74,45.847249,45.7263,45.7263,1727,0
+IWMW.US,D,20250127,000000,45.5,45.52,45.42,45.4695,1686,0
+IWMW.US,D,20250128,000000,45.55,45.67,45.425,45.5895,1969,0
+IWMW.US,D,20250129,000000,45.6201,45.7,45.5357,45.5357,1548,0
+IWMW.US,D,20250130,000000,45.9291,45.9888,45.7977,45.7977,1336,0
+IWMW.US,D,20250131,000000,45.9,46.05,45.5206,45.5884,3766,0
+IWMW.US,D,20250203,000000,44.9,45.42,44.83,45.2975,7145,0
+IWMW.US,D,20250204,000000,44.51,45,44.5,44.9718,15452,0
+IWMW.US,D,20250205,000000,45.13,45.26,45.13,45.2439,4718,0
+IWMW.US,D,20250206,000000,45.3184,45.44,45.15,45.25,5431,0
+IWMW.US,D,20250207,000000,45.37,45.624,44.955,45,6108,0
+IWMW.US,D,20250210,000000,45.12,45.195,45.12,45.1906,1607,0
+IWMW.US,D,20250211,000000,45,45.06,45,45.0462,3978,0
+IWMW.US,D,20250212,000000,44.715,44.8693,44.6,44.8162,4034,0
+IWMW.US,D,20250213,000000,45,45.2672,45,45.2672,3215,0
+IWMW.US,D,20250214,000000,45.3527,45.52,45.295,45.33,2159,0
+IWMW.US,D,20250218,000000,45.45,45.56,45.33,45.47,3929,0
+IWMW.US,D,20250219,000000,45.33,45.5599,45.32,45.4203,5822,0
+IWMW.US,D,20250220,000000,45.25,45.25,44.87,45.0706,2019,0
+IWMW.US,D,20250221,000000,44.9,44.91,43.98,44,6948,0
+IWMW.US,D,20250224,000000,44.16,44.16,43.679,43.75,6608,0
+IWMW.US,D,20250225,000000,43.82,43.82,43.26,43.5652,8992,0
+IWMW.US,D,20250226,000000,43.845,44.07,43.5,43.583,25494,0
+IWMW.US,D,20250227,000000,43.3,43.61,43,43,3574,0
+IWMW.US,D,20250228,000000,42.88,43.575,42.88,43.47,5011,0
+IWMW.US,D,20250303,000000,43.49,43.5396,42.24,42.2534,8235,0
+IWMW.US,D,20250304,000000,41.5,41.89,40.9012,41.4894,18133,0
+IWMW.US,D,20250305,000000,41.55,41.9,41.274,41.8548,2244,0
+IWMW.US,D,20250306,000000,40.8792,41.51,40.8792,41.2086,2811,0
+IWMW.US,D,20250307,000000,41.02,41.5,40.59,41.4,4272,0
+IWMW.US,D,20250310,000000,40.95,41,40.08,40.3182,4703,0
+IWMW.US,D,20250311,000000,40.36,40.61,39.8643,40.4086,3378,0
+IWMW.US,D,20250312,000000,40.4,40.6,40.4,40.4354,780,0
+IWMW.US,D,20250313,000000,40.25,40.2524,39.62,39.7661,1782,0
+IWMW.US,D,20250314,000000,40.24,40.79,40.24,40.79,2775,0
+IWMW.US,D,20250317,000000,40.8977,41.3076,40.8977,41.3076,1997,0
+IWMW.US,D,20250318,000000,40.8137,40.9082,40.8137,40.9082,1297,0
+IWMW.US,D,20250319,000000,41.111,41.625,41.111,41.5376,1036,0
+IWMW.US,D,20250320,000000,41.39,41.65,41.2919,41.3061,2044,0
+IWMW.US,D,20250321,000000,40.89,41.18,40.87,41.18,3021,0
+IWMW.US,D,20250324,000000,41.6,41.8205,41.6,41.8205,2063,0
+IWMW.US,D,20250325,000000,41.74,41.81,41.7234,41.7354,1461,0
+IWMW.US,D,20250326,000000,41.62,41.62,41.38,41.4561,1041,0
+IWMW.US,D,20250327,000000,41.365,41.6,41.365,41.3749,2530,0
+IWMW.US,D,20250328,000000,41.09,41.09,40.63,40.7314,2225,0
+IWMW.US,D,20250331,000000,40.28,40.5973,39.89,40.5973,4005,0
+IWMW.US,D,20250401,000000,40.245,40.61,40.15,40.5607,2203,0
+IWMW.US,D,20250403,000000,38.92,38.92,38.0724,38.0724,6161,0
+IWMW.US,D,20250404,000000,36.39,36.6699,35.9,36.4099,10362,0
+IWMW.US,D,20250407,000000,34.91,37.07,34.6,36.15,6140,0
+IWMW.US,D,20250408,000000,37.05,37.27,34.29,34.88,5239,0
+IWMW.US,D,20250409,000000,35.28,38.84,34.6,38.1489,6062,0
+IWMW.US,D,20250410,000000,37.1001,37.1001,36.09,36.47,7081,0
+IWMW.US,D,20250411,000000,36.29,37.0739,35.91,37.0739,7381,0
+IWMW.US,D,20250414,000000,37.55,37.675,36.9305,37.487,5775,0
+IWMW.US,D,20250415,000000,37.8124,37.8124,37.5407,37.5407,3981,0
+IWMW.US,D,20250416,000000,37.37,37.3742,36.83,37.1743,5210,0
+IWMW.US,D,20250417,000000,37.29,37.48,37.23,37.4301,2112,0
+IWMW.US,D,20250421,000000,36.93,36.93,36.6133,36.8734,3058,0
+IWMW.US,D,20250422,000000,37.3699,37.6002,37.3699,37.6002,1303,0
+IWMW.US,D,20250423,000000,38.24,38.24,37.972,37.9722,2441,0
+IWMW.US,D,20250424,000000,38.07,38.3682,38.07,38.3682,1499,0
+IWMW.US,D,20250425,000000,38.31,38.47,38.24,38.4483,6188,0
+IWMW.US,D,20250428,000000,38.606005,38.606005,38.38,38.58,1244,0
+IWMW.US,D,20250429,000000,38.5,38.69,38.5,38.6872,2958,0
+IWMW.US,D,20250430,000000,38.3199,38.6454,38.3199,38.6454,1318,0
+IWMW.US,D,20250501,000000,38.79,38.8599,38.75,38.7805,1560,0
+IWMW.US,D,20250502,000000,38.3,38.36,38.27,38.3202,1992,0
+IWMW.US,D,20250505,000000,38.32,38.36,38.3175,38.3175,1587,0
+IWMW.US,D,20250506,000000,38.28,38.33,38.2376,38.2376,1355,0
+IWMW.US,D,20250507,000000,38.31,38.33,38.241,38.3102,1475,0
+IWMW.US,D,20250508,000000,38.35,38.5399,38.35,38.4604,4589,0
+IWMW.US,D,20250509,000000,38.53,38.56,38.5,38.5,1371,0
+IWMW.US,D,20250512,000000,38.53,38.72,38.53,38.62,7033,0
+IWMW.US,D,20250513,000000,38.65,38.65,38.6,38.6275,3799,0
+IWMW.US,D,20250514,000000,38.64,38.67,38.6275,38.6321,1573,0
+IWMW.US,D,20250515,000000,38.65,38.65,38.6001,38.63,2237,0
+IWMW.US,D,20250516,000000,38.68,38.82,38.6,38.7884,3020,0
+IWMW.US,D,20250519,000000,38.5,38.73,38.41,38.725,9692,0
+IWMW.US,D,20250520,000000,38.75,38.8299,38.7361,38.7361,2353,0
+IWMW.US,D,20250521,000000,38.5001,38.56,37.99,38.0275,1915,0
+IWMW.US,D,20250522,000000,37.871,38.17,37.871,38.0348,1402,0
+IWMW.US,D,20250523,000000,37.73,38.02,37.41,37.9021,2640,0
+IWMW.US,D,20250527,000000,38.4799,38.71,38.4799,38.6381,3585,0
+IWMW.US,D,20250528,000000,38.74,38.78,38.4128,38.4128,5652,0
+IWMW.US,D,20250529,000000,38.55,38.56,38.4,38.5191,2604,0
+IWMW.US,D,20250530,000000,38.28,38.5574,38.19,38.5294,5942,0
+IWMW.US,D,20250602,000000,38.3601,38.5329,38.2901,38.5161,7806,0
+IWMW.US,D,20250603,000000,38,38.3399,37.95,38.286,6882,0
+IWMW.US,D,20250604,000000,38.35,38.45,38.2801,38.286,4262,0
+IWMW.US,D,20250605,000000,38.26,38.4396,38.19,38.3,2460,0
+IWMW.US,D,20250606,000000,39.1016,39.1016,38.59,38.6801,4988,0
+IWMW.US,D,20250609,000000,38.85,38.95,38.79,38.79,6231,0
+IWMW.US,D,20250610,000000,38.9887,38.99,38.9524,38.9524,2674,0
+IWMW.US,D,20250611,000000,39.06,39.11,38.9406,38.9406,5298,0
+IWMW.US,D,20250612,000000,38.84,38.96,38.84,38.96,2488,0
+IWMW.US,D,20250613,000000,38.685,38.83,38.515,38.55,3748,0
+IWMW.US,D,20250616,000000,38.8909,39.005,38.89,38.98,24841,0
+IWMW.US,D,20250617,000000,38.72,38.72,38.6259,38.6259,548,0
+IWMW.US,D,20250618,000000,38.6001,38.99,38.6001,38.8754,2587,0
+IWMW.US,D,20250620,000000,38.9985,39.03,38.859,38.859,1644,0
+IWMW.US,D,20250623,000000,38.75,39.18,38.7,39.18,3793,0
+IWMW.US,D,20250624,000000,39.309,39.45,39.309,39.4236,3555,0
+IWMW.US,D,20250625,000000,39.4,39.4,39.2647,39.2647,4063,0
+IWMW.US,D,20250626,000000,39.37,39.705,39.28,39.57,4635,0
+IWMW.US,D,20250627,000000,39.58,39.69,39.5199,39.62,9158,0
+IWMW.US,D,20250630,000000,39.58,39.68,39.5727,39.6221,10136,0
+IWMW.US,D,20250701,000000,39.4701,39.84,39.4701,39.7384,2977,0
+IWMW.US,D,20250702,000000,38.87,39.06,38.82,39.06,8831,0
+IWMW.US,D,20250703,000000,39.095,39.14,38.97,39.0983,9466,0
+IWMW.US,D,20250707,000000,39.17,39.17,38.99,39.0355,6103,0
+IWMW.US,D,20250708,000000,39.15,39.17,39.0903,39.0903,4829,0
+IWMW.US,D,20250709,000000,39.22,39.22,39.141,39.2012,1769,0
+IWMW.US,D,20250710,000000,39.25,39.26,39.18,39.2288,5602,0
+IWMW.US,D,20250711,000000,39.2599,39.2631,39.2,39.245,3071,0
+IWMW.US,D,20250714,000000,39.27,39.29,39.2027,39.282,6908,0
+IWMW.US,D,20250715,000000,39.23,39.29,39.22,39.2549,5230,0
+IWMW.US,D,20250716,000000,39.3099,39.3099,39.195,39.285,2612,0
+IWMW.US,D,20250717,000000,39.31,39.32,39.2601,39.285,6649,0
+IWMW.US,D,20250718,000000,39.32,39.48,39.1082,39.16,9348,0
+IWMW.US,D,20250721,000000,39.2808,39.4,39.0697,39.0697,4573,0
+IWMW.US,D,20250722,000000,39,39.3599,39,39.2969,6003,0
+IWMW.US,D,20250723,000000,39.483,39.5905,39.46,39.5905,5234,0
+IWMW.US,D,20250724,000000,39.49,39.5999,39.3948,39.3948,3509,0
+IWMW.US,D,20250725,000000,39.4947,39.53,39.3416,39.53,4074,0
+IWMW.US,D,20250728,000000,39.57,39.59,39.4745,39.57,9053,0
+IWMW.US,D,20250729,000000,39.63,39.63,39.415,39.418,5353,0
+IWMW.US,D,20250730,000000,39.59,39.6499,39.3061,39.3061,3579,0
+IWMW.US,D,20250731,000000,39.22,39.38,39.0499,39.0499,8569,0
+IWMW.US,D,20250801,000000,38.57,38.64,38.0799,38.38,14496,0
+IWMW.US,D,20250804,000000,38.06,38.2899,38.06,38.2899,5645,0
+IWMW.US,D,20250805,000000,38.412,38.51,38.16,38.4847,5308,0
+IWMW.US,D,20250806,000000,38.47,38.55,38.4,38.4953,5556,0
+IWMW.US,D,20250807,000000,38.6815,38.84,38.25,38.45,7197,0
+IWMW.US,D,20250808,000000,38.615,38.615,38.47,38.5045,2954,0
+IWMW.US,D,20250811,000000,38.63,38.6585,38.45,38.4911,3945,0
+IWMW.US,D,20250812,000000,38.78,39.4097,38.78,39.3572,11536,0
+IWMW.US,D,20250813,000000,39.53,39.57,39.45,39.5183,6515,0
+IWMW.US,D,20250814,000000,39.5163,39.56,39.45,39.5298,3531,0
+IWMW.US,D,20250815,000000,39.5199,39.63,39.38,39.4017,6761,0
+IWMW.US,D,20250818,000000,39.4899,39.59,39.47,39.5799,3413,0
+IWMW.US,D,20250819,000000,39.582,39.63,39.297,39.297,5582,0
+IWMW.US,D,20250820,000000,39.04,39.2343,39.035,39.2343,4606,0
+IWMW.US,D,20250821,000000,39.24,39.32,39.15,39.31,6252,0
+IWMW.US,D,20250822,000000,39.57,40.3167,39.57,40.3,9542,0
+IWMW.US,D,20250825,000000,40.215,40.3,40.15,40.16,9856,0
+IWMW.US,D,20250826,000000,40.23,40.33,40.23,40.3107,4871,0
+IWMW.US,D,20250827,000000,40.38,40.47,40.38,40.442,2047,0
+IWMW.US,D,20250828,000000,40.49,40.5702,40.47,40.5229,8743,0
+IWMW.US,D,20250829,000000,40.57,40.57,40.37,40.4199,7282,0
+IWMW.US,D,20250902,000000,40.12,40.39,40.12,40.3464,8425,0
+IWMW.US,D,20250903,000000,39.6,39.91,39.6,39.7938,9043,0
+IWMW.US,D,20250904,000000,39.89,40.0737,39.81,40.0737,7074,0
+IWMW.US,D,20250905,000000,40.31,40.31,40.1432,40.2596,6923,0
+IWMW.US,D,20250908,000000,40.26,40.3539,40.21,40.3539,4627,0
+IWMW.US,D,20250909,000000,40.275,40.295,40.18,40.2667,8727,0
+IWMW.US,D,20250910,000000,40.359,40.399,40.2649,40.2649,8044,0
+IWMW.US,D,20250911,000000,40.3826,40.61,40.3826,40.61,10292,0
+IWMW.US,D,20250912,000000,40.56,40.57,40.52,40.52,3625,0
+IWMW.US,D,20250915,000000,40.51,40.595,40.51,40.5201,11020,0
+IWMW.US,D,20250916,000000,40.545,40.55,40.455,40.55,4195,0
+IWMW.US,D,20250917,000000,40.59,40.6799,40.53,40.5909,26903,0
+IWMW.US,D,20250918,000000,40.73,40.82,40.72,40.81,11184,0
+IWMW.US,D,20250919,000000,40.75,40.82,40.61,40.6866,3113,0
+IWMW.US,D,20250922,000000,40.7,40.8091,40.648,40.8091,10944,0
+IWMW.US,D,20250923,000000,40.9,40.99,40.7001,40.7432,5977,0
+IWMW.US,D,20250924,000000,40.76,40.76,40.6271,40.63,2830,0
+IWMW.US,D,20250925,000000,40.335,40.437,40.2,40.3861,4799,0
+IWMW.US,D,20250926,000000,40.66,40.71,40.5,40.64,3188,0
+IWMW.US,D,20250929,000000,40.776,40.78,40.68,40.78,6109,0
+IWMW.US,D,20250930,000000,40.75,40.802,40.63,40.802,1879,0
+IWMW.US,D,20251001,000000,40.79,40.9122,40.77,40.9122,7349,0
+IWMW.US,D,20251002,000000,40.21,40.29,40.07,40.2393,20383,0
+IWMW.US,D,20251003,000000,40.43,40.55,40.28,40.4418,25022,0
+IWMW.US,D,20251006,000000,40.5594,40.62,40.5076,40.5635,10683,0
+IWMW.US,D,20251007,000000,40.56,40.5977,40.27,40.3354,19351,0
+IWMW.US,D,20251008,000000,40.38,40.62,40.38,40.5912,2364,0
+IWMW.US,D,20251009,000000,40.5968,40.5968,40.5,40.5406,9800,0
+IWMW.US,D,20251010,000000,40.56,40.56,39.7262,39.7262,6352,0
+IWMW.US,D,20251013,000000,40.285,40.58,40.25,40.5,6451,0
+IWMW.US,D,20251014,000000,40.16,40.75,40.15,40.705,10374,0
+IWMW.US,D,20251015,000000,40.859,40.8694,40.74,40.8273,9913,0
+IWMW.US,D,20251016,000000,40.88,40.94,40.715,40.79,5442,0
+IWMW.US,D,20251017,000000,40.51,40.7,40.37,40.6462,4743,0
+IWMW.US,D,20251020,000000,40.95,41.2692,40.95,41.19,3214,0
+IWMW.US,D,20251021,000000,40.99,41.25,40.99,41.1776,2352,0
+IWMW.US,D,20251022,000000,41.07,41.08,40.47,40.7355,7103,0
+IWMW.US,D,20251023,000000,40.925,41.1891,40.925,41.07,7254,0
+IWMW.US,D,20251024,000000,41.56,41.64,41.5221,41.5221,6772,0
+IWMW.US,D,20251027,000000,41.62,41.81,41.5,41.63,16348,0
+IWMW.US,D,20251028,000000,41.5483,41.65,41.472,41.472,4173,0
+IWMW.US,D,20251029,000000,41.51,41.67,41.25,41.27,7550,0
+IWMW.US,D,20251030,000000,41.2,41.41,41.02,41.1,9176,0
+IWMW.US,D,20251031,000000,41.0822,41.29,40.944,41.2652,12493,0
+IWMW.US,D,20251103,000000,41.27,41.27,40.97,41.1911,6857,0
+IWMW.US,D,20251104,000000,40.03,40.3793,39.93,39.9459,7548,0
+IWMW.US,D,20251105,000000,40,40.53,39.9701,40.43,9162,0
+IWMW.US,D,20251106,000000,40.2401,40.44,39.78,39.8447,15086,0
+IWMW.US,D,20251107,000000,39.54,40.08,39.26,40.08,42384,0
+IWMW.US,D,20251110,000000,40.56,40.6,40.23,40.4622,17249,0
+IWMW.US,D,20251111,000000,40.35,40.5403,40.28,40.54,6426,0
+IWMW.US,D,20251112,000000,40.73,40.73,40.44,40.45,7418,0
+IWMW.US,D,20251113,000000,40.08,40.21,39.2799,39.28,16300,0
+IWMW.US,D,20251114,000000,38.72,39.55,38.72,39.4461,12052,0
+IWMW.US,D,20251117,000000,39.3726,39.519,38.5894,38.6812,8260,0
+IWMW.US,D,20251118,000000,38.6388,39.04,38.47,38.8629,15288,0
+IWMW.US,D,20251119,000000,38.8961,39.129,38.67,38.85,8725,0
+IWMW.US,D,20251120,000000,39.62,39.7255,38.1027,38.1027,7455,0
+IWMW.US,D,20251121,000000,38.29,38.8339,38.2,38.7207,8512,0
+IWMW.US,D,20251124,000000,38.82,39.189,38.82,39.1639,7066,0
+IWMW.US,D,20251125,000000,39.3855,39.52,39.26,39.4901,2477,0
+IWMW.US,D,20251126,000000,39.57,39.7112,39.57,39.6593,8976,0
+IWMW.US,D,20251128,000000,39.6504,39.74,39.6504,39.74,7986,0
+IWMW.US,D,20251201,000000,39.659,39.72,39.634,39.66,11369,0
+IWMW.US,D,20251202,000000,39.1467,39.21,39.11,39.1331,15339,0
+IWMW.US,D,20251203,000000,39.17,39.33,39.14,39.2553,22454,0
+IWMW.US,D,20251204,000000,39.25,39.35,39.25,39.34,12197,0
+IWMW.US,D,20251205,000000,39.3296,39.5,39.3115,39.36,13145,0
+IWMW.US,D,20251208,000000,39.379,39.39,39.31,39.35,11092,0
+IWMW.US,D,20251209,000000,39.35,39.44,39.35,39.4,9351,0
+IWMW.US,D,20251210,000000,39.4,39.5391,39.3621,39.47,8718,0
+IWMW.US,D,20251211,000000,39.49,39.51,39.42,39.48,14688,0
+IWMW.US,D,20251212,000000,39.49,39.615,39.3901,39.49,11824,0
+IWMW.US,D,20251215,000000,39.445,39.562,39.41,39.47,14910,0
+IWMW.US,D,20251216,000000,39.48,39.63,39.41,39.49,10694,0
+IWMW.US,D,20251217,000000,39.47,39.5,39.44,39.49,6918,0
+IWMW.US,D,20251218,000000,39.4858,39.555,39.465,39.5,6203,0
+IWMW.US,D,20251219,000000,39.52,39.685,39.52,39.685,4062,0
+IWMW.US,D,20251222,000000,39.73,39.949,39.73,39.92,9278,0
+IWMW.US,D,20251223,000000,39.052,39.2,39.052,39.16,16219,0
+IWMW.US,D,20251224,000000,39.0809,39.1932,39.0809,39.1932,1484,0
+IWMW.US,D,20251226,000000,39.1699,39.17,39.066,39.17,7051,0
+IWMW.US,D,20251229,000000,39.14,39.14,39.03,39.09,11250,0
+IWMW.US,D,20251230,000000,39.04,39.09,38.87,38.93,10874,0
+IWMW.US,D,20251231,000000,38.85,38.8585,38.715,38.74,14383,0
+IWMW.US,D,20260102,000000,38.98,39.04,38.7,38.97,9441,0
+IWMW.US,D,20260105,000000,39.17,39.459,39.17,39.42,24211,0
+IWMW.US,D,20260106,000000,39.385,39.6,39.35,39.5809,11746,0
+IWMW.US,D,20260107,000000,39.52,39.6,39.51,39.6,85785,0
+IWMW.US,D,20260108,000000,39.64,39.7168,39.55,39.62,27322,0
+IWMW.US,D,20260109,000000,39.83,39.84,39.71,39.81,10216,0
+IWMW.US,D,20260112,000000,39.69,39.83,39.62,39.7798,13540,0
+IWMW.US,D,20260113,000000,39.8,39.84,39.74,39.84,8437,0
+IWMW.US,D,20260114,000000,39.87,39.87,39.76,39.87,6742,0
+IWMW.US,D,20260115,000000,39.83,39.87,39.8,39.8,25239,0
+IWMW.US,D,20260116,000000,39.9,39.98,39.78,39.87,13039,0
+IWMW.US,D,20260120,000000,39.24,39.67,39.21,39.44,103980,0
+IWMW.US,D,20260121,000000,39.6475,39.97,39.505,39.93,11118,0
+IWMW.US,D,20260122,000000,40.11,40.1499,40.01,40.09,9895,0
+IWMW.US,D,20260123,000000,40,40,39.73,39.77,11397,0
+IWMW.US,D,20260126,000000,39.76,39.93,39.69,39.74,27835,0
+IWMW.US,D,20260127,000000,39.7,39.83,39.6001,39.83,11666,0
+IWMW.US,D,20260128,000000,39.9,39.9,39.67,39.74,7858,0
+IWMW.US,D,20260129,000000,39.73,39.75,39.29,39.6848,6554,0
+IWMW.US,D,20260130,000000,39.31,39.5957,39.13,39.305,19157,0
+IWMW.US,D,20260202,000000,39.45,39.84,39.12,39.6,27879,0
+IWMW.US,D,20260203,000000,39,39.22,38.49,38.93,28693,0
+IWMW.US,D,20260204,000000,39.105,39.16,38.26,38.65,36405,0
+IWMW.US,D,20260205,000000,38.5475,38.76,38.13,38.19,14269,0
+IWMW.US,D,20260206,000000,38.85,39.21,38.835,39.18,17695,0
+IWMW.US,D,20260209,000000,39.149,39.535,39.12,39.5,6487,0
+IWMW.US,D,20260210,000000,39.525,39.615,39.44,39.47,10888,0
+IWMW.US,D,20260211,000000,39.631,39.631,39.1,39.42,8789,0
+IWMW.US,D,20260212,000000,39.64,39.66,38.64,38.64,19408,0
+IWMW.US,D,20260213,000000,39.0193,39.385,38.64,39.1578,10938,0
+IWMW.US,D,20260217,000000,39.15,39.3786,38.83,39.21,14968,0
+IWMW.US,D,20260218,000000,39.2,39.77,39.2,39.41,37889,0
diff --git a/daily/us/nyse etfs/1/iwn.us.txt b/daily/us/nyse etfs/1/iwn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..24ec2cb8db77e71958b627a80c0d6e423168c195
--- /dev/null
+++ b/daily/us/nyse etfs/1/iwn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IWN.US,D,20050225,000000,49.5108,50.4062,49.4346,50.4062,3987810.9645939,0
+IWN.US,D,20050228,000000,50.326,50.4359,49.7265,50.1282,4421334.4840979,0
+IWN.US,D,20050301,000000,50.2865,50.6456,50.143,50.6199,914625.16634125,0
+IWN.US,D,20050302,000000,50.3685,50.8514,50.2389,50.3982,668409.31756455,0
+IWN.US,D,20050303,000000,50.5506,50.7861,50.2162,50.5813,1258653.4136993,0
+IWN.US,D,20050304,000000,50.8821,51.3501,50.7238,51.2887,1169156.120135,0
+IWN.US,D,20050307,000000,51.2947,51.5124,51.1443,51.2096,1132142.9366137,0
+IWN.US,D,20050308,000000,51.1443,51.266,50.6674,50.6852,890838.12409304,0
+IWN.US,D,20050309,000000,50.5101,50.6941,50.1677,50.1677,1527156.4121941,0
+IWN.US,D,20050310,000000,50.143,50.2934,49.7462,49.9452,859120.04634359,0
+IWN.US,D,20050311,000000,50.0629,50.3013,49.7185,49.8748,995819.48339958,0
+IWN.US,D,20050314,000000,50.1143,50.3508,49.9452,50.3508,583819.01741917,0
+IWN.US,D,20050315,000000,50.4843,50.6763,49.9115,50.0481,632915.23004925,0
+IWN.US,D,20050316,000000,49.9689,50.0312,49.5781,49.7462,1636288.754399,0
+IWN.US,D,20050317,000000,49.7462,50.0629,49.5781,49.8423,1043779.6588303,0
+IWN.US,D,20050318,000000,49.9026,49.9026,49.4583,49.5859,1298683.5643381,0
+IWN.US,D,20050321,000000,49.7097,49.77,49.3446,49.5859,720149.54559814,0
+IWN.US,D,20050322,000000,49.5315,50.1905,49.2525,49.3109,1510535.2985433,0
+IWN.US,D,20050323,000000,49.1744,49.1744,48.7678,48.8182,1330025.6582457,0
+IWN.US,D,20050324,000000,48.7509,49.1516,48.6837,48.7509,1006394.5343043,0
+IWN.US,D,20050328,000000,48.7935,49.03,48.6837,48.8093,865538.05009443,0
+IWN.US,D,20050329,000000,48.6737,49.111,47.9109,48.1039,1954633.868952,0
+IWN.US,D,20050330,000000,48.1978,48.8182,48.1978,48.7935,1351173.7386367,0
+IWN.US,D,20050331,000000,48.7935,48.8984,48.5392,48.7935,1171040.0821809,0
+IWN.US,D,20050401,000000,48.9597,49.3109,48.3176,48.5392,1994660.9874629,0
+IWN.US,D,20050404,000000,48.5926,48.9449,48.19,48.8093,939931.30459537,0
+IWN.US,D,20050405,000000,48.8578,49.0071,48.7143,48.9112,882910.12071956,0
+IWN.US,D,20050406,000000,48.9913,49.3604,48.928,49.03,681253.41074026,0
+IWN.US,D,20050407,000000,48.834,49.3881,48.7391,49.2377,1009788.4959728,0
+IWN.US,D,20050408,000000,49.2298,49.2436,48.4522,48.4522,834948.93457959,0
+IWN.US,D,20050411,000000,48.5619,48.5619,48.0949,48.2374,480727.68441406,0
+IWN.US,D,20050412,000000,48.1414,48.843,47.7388,48.7143,1455020.0714531,0
+IWN.US,D,20050413,000000,48.5995,48.7064,47.8565,47.999,720526.54014917,0
+IWN.US,D,20050414,000000,47.9258,48.0642,47.0768,47.1461,2862090.074568,0
+IWN.US,D,20050415,000000,47.0531,47.2758,46.1132,46.3783,3338283.7172772,0
+IWN.US,D,20050418,000000,46.313,46.8216,45.9658,46.6326,1826235.3869835,0
+IWN.US,D,20050419,000000,46.966,47.3757,46.966,47.347,3471206.1338581,0
+IWN.US,D,20050420,000000,47.4439,47.4439,46.5267,46.6069,1079274.7570548,0
+IWN.US,D,20050421,000000,47.0848,47.6656,46.7444,47.6656,1469372.1428329,0
+IWN.US,D,20050422,000000,47.6656,47.6656,46.4595,46.9492,1470131.1854813,0
+IWN.US,D,20050425,000000,47.1639,47.4845,47.0303,47.4756,820974.86846003,0
+IWN.US,D,20050426,000000,47.3073,47.6497,46.7375,46.8295,1186147.153372,0
+IWN.US,D,20050427,000000,46.6069,47.1461,46.2537,46.8968,1205027.2022013,0
+IWN.US,D,20050428,000000,46.6069,46.6326,45.7818,45.7876,1032829.634793,0
+IWN.US,D,20050429,000000,46.1319,46.3209,45.4463,46.2537,2554692.9626339,0
+IWN.US,D,20050502,000000,46.3704,46.7869,46.2695,46.7524,861005.01909876,0
+IWN.US,D,20050503,000000,46.7295,47.0986,46.5119,46.9403,938047.34254945,0
+IWN.US,D,20050504,000000,46.9749,47.5785,46.8038,47.4756,1435010.04968,0
+IWN.US,D,20050505,000000,47.528,47.8159,47.1807,47.5073,1425946.0091071,0
+IWN.US,D,20050506,000000,47.8486,47.8486,47.4291,47.5537,1289993.4861885,0
+IWN.US,D,20050509,000000,47.5874,48.0455,47.3845,48.0455,697486.41203826,0
+IWN.US,D,20050510,000000,47.808,48.0811,47.3757,47.528,407840.38669876,0
+IWN.US,D,20050511,000000,47.6656,47.7308,46.9749,47.5627,1053973.672347,0
+IWN.US,D,20050512,000000,47.7665,47.7843,46.684,46.78,2542231.9282647,0
+IWN.US,D,20050513,000000,46.966,46.966,46.0043,46.4832,1119305.9184029,0
+IWN.US,D,20050516,000000,46.3931,47.2243,46.3931,47.2243,666906.39290668,0
+IWN.US,D,20050517,000000,47.1055,47.5695,46.8295,47.528,1204652.2290688,0
+IWN.US,D,20050518,000000,47.7437,48.4867,47.7437,48.3621,1665742.8434238,0
+IWN.US,D,20050519,000000,48.4363,48.7222,48.2849,48.5788,1275647.4790642,0
+IWN.US,D,20050520,000000,48.5788,48.6085,48.1978,48.4779,1045289.6584529,0
+IWN.US,D,20050523,000000,48.642,49.0161,48.5619,48.9112,893102.11281774,0
+IWN.US,D,20050524,000000,48.6589,48.9112,48.5619,48.6737,800585.83071738,0
+IWN.US,D,20050525,000000,48.7143,48.7143,48.1652,48.2374,663881.34011514,0
+IWN.US,D,20050526,000000,48.4779,48.9369,48.46,48.9112,497719.72836039,0
+IWN.US,D,20050527,000000,48.9913,49.2525,48.7391,49.2525,448248.54259778,0
+IWN.US,D,20050531,000000,49.3179,49.4029,48.9913,49.03,875734.08502964,0
+IWN.US,D,20050601,000000,49.1348,49.8244,49.111,49.685,1697842.9692706,0
+IWN.US,D,20050602,000000,49.7849,49.9293,49.5187,49.7769,1102314.8851658,0
+IWN.US,D,20050603,000000,49.7097,49.9452,49.3604,49.494,2109465.4299907,0
+IWN.US,D,20050606,000000,49.4266,49.7927,49.3742,49.7403,1526016.3321578,0
+IWN.US,D,20050607,000000,49.954,50.3924,49.7462,49.8501,1536594.4151902,0
+IWN.US,D,20050608,000000,49.9115,50.1213,49.5484,49.5484,1060019.735093,0
+IWN.US,D,20050609,000000,49.6503,50.136,49.3534,50.0481,714485.53094935,0
+IWN.US,D,20050610,000000,49.8878,50.2093,49.8878,50.1588,566200.33373653,0
+IWN.US,D,20050613,000000,50.0896,50.4686,49.9452,50.4062,680244.72290666,0
+IWN.US,D,20050614,000000,50.4062,50.8821,50.2162,50.8821,496841.42202031,0
+IWN.US,D,20050615,000000,51.0048,51.078,50.4943,51.078,667655.32846249,0
+IWN.US,D,20050616,000000,51.078,51.5539,50.9958,51.456,843508.63123563,0
+IWN.US,D,20050617,000000,51.7557,51.9626,51.4223,51.4302,588858.41375015,0
+IWN.US,D,20050620,000000,51.2789,51.4649,51.1037,51.2719,1640444.7908437,0
+IWN.US,D,20050621,000000,51.2789,51.3985,51.0602,51.1611,670676.33841701,0
+IWN.US,D,20050622,000000,51.3985,51.5618,51.0137,51.3421,1351553.7653155,0
+IWN.US,D,20050623,000000,51.3649,51.4065,50.52,50.5962,1135039.6293303,0
+IWN.US,D,20050624,000000,50.4843,50.5645,49.0468,50.1282,2231943.1771603,0
+IWN.US,D,20050627,000000,50.1064,50.3013,49.9293,50.2865,1186019.8040063,0
+IWN.US,D,20050628,000000,50.4843,51.3006,50.4279,51.3006,1673418.1694842,0
+IWN.US,D,20050629,000000,51.3174,51.4827,51.1216,51.3006,946601.98565924,0
+IWN.US,D,20050630,000000,51.3985,51.639,50.9623,51.078,2041109.1418526,0
+IWN.US,D,20050701,000000,51.1611,51.5124,51.0424,51.4392,730849.92445013,0
+IWN.US,D,20050705,000000,51.2492,52.1129,51.2096,52.1129,857480.67593669,0
+IWN.US,D,20050706,000000,52.1941,52.2653,51.6835,51.7162,817573.8318267,0
+IWN.US,D,20050707,000000,51.2402,51.8774,50.9721,51.7557,1084942.8145406,0
+IWN.US,D,20050708,000000,51.7973,52.8807,51.7468,52.8045,1020112.8909831,0
+IWN.US,D,20050711,000000,52.9083,53.5832,52.8668,53.5188,2186627.0171331,0
+IWN.US,D,20050712,000000,53.4634,53.789,53.1864,53.3774,1283202.5307236,0
+IWN.US,D,20050713,000000,53.4189,53.505,53.0044,53.226,512826.79955155,0
+IWN.US,D,20050714,000000,53.5436,53.6871,52.7036,52.7669,821102.2178258,0
+IWN.US,D,20050715,000000,52.7907,52.9322,52.3761,52.7759,911234.23680045,0
+IWN.US,D,20050718,000000,52.75,52.8213,52.3029,52.5522,1101558.8746452,0
+IWN.US,D,20050719,000000,52.8461,53.3457,52.6383,53.2636,809395.1725587,0
+IWN.US,D,20050720,000000,53.0657,54.0353,53.0044,53.9463,1619167.3396685,0
+IWN.US,D,20050721,000000,53.78,53.8632,52.9885,53.0429,2105055.7055237,0
+IWN.US,D,20050722,000000,53.1073,53.9997,53.0983,53.9334,1470002.8254062,0
+IWN.US,D,20050725,000000,53.9008,54.1867,53.3457,53.505,1043908.0189053,0
+IWN.US,D,20050726,000000,53.6653,53.9561,53.3774,53.8226,874727.41861454,0
+IWN.US,D,20050727,000000,53.9008,53.9077,53.2715,53.877,1100552.2082301,0
+IWN.US,D,20050728,000000,53.9383,54.3678,53.6494,54.3678,1263063.1381663,0
+IWN.US,D,20050729,000000,54.3836,54.5449,53.9166,54.163,2673648.38806,0
+IWN.US,D,20050801,000000,54.3144,54.4568,54.0829,54.2015,1481836.2093298,0
+IWN.US,D,20050802,000000,54.2183,54.7111,54.2183,54.6645,1569449.5408483,0
+IWN.US,D,20050803,000000,54.3381,54.5132,54.1867,54.245,1495050.2220919,0
+IWN.US,D,20050804,000000,54.06,54.1323,53.2715,53.3872,1737869.0770723,0
+IWN.US,D,20050805,000000,53.2636,53.2636,52.3544,52.5592,1555222.7974157,0
+IWN.US,D,20050808,000000,52.7907,52.8807,52.1683,52.3544,1466606.8423192,0
+IWN.US,D,20050809,000000,52.4612,52.6462,52.1851,52.4463,929733.24824167,0
+IWN.US,D,20050810,000000,52.7253,53.0341,51.9447,52.3464,1543266.1069634,0
+IWN.US,D,20050811,000000,52.295,52.8381,52.1772,52.7827,1479570.1991867,0
+IWN.US,D,20050812,000000,52.5127,52.5661,51.8438,52.2495,1152919.0759999,0
+IWN.US,D,20050815,000000,52.1941,52.8896,51.9447,52.671,734243.88611869,0
+IWN.US,D,20050816,000000,52.5522,52.5522,51.7716,51.8348,610380.4565644,0
+IWN.US,D,20050817,000000,51.9002,52.2346,51.6765,51.7805,1267594.1477435,0
+IWN.US,D,20050818,000000,51.5401,51.8774,51.4065,51.6053,946726.30289725,0
+IWN.US,D,20050819,000000,51.6765,51.8517,51.5272,51.7557,726188.53337944,0
+IWN.US,D,20050822,000000,51.8774,52.1683,51.6765,52.1683,1597643.2754357,0
+IWN.US,D,20050823,000000,52.2573,52.2722,51.6222,52.1228,790511.08089243,0
+IWN.US,D,20050824,000000,52.0041,52.5127,51.639,51.8922,688425.40359317,0
+IWN.US,D,20050825,000000,52.0733,52.3286,51.9447,52.2573,608493.46239072,0
+IWN.US,D,20050826,000000,52.2346,52.2346,51.3738,51.3985,649154.29560276,0
+IWN.US,D,20050829,000000,51.3174,52.0407,51.078,51.9961,696483.78846017,0
+IWN.US,D,20050830,000000,51.7973,51.915,51.4827,51.7716,898766.12746652,0
+IWN.US,D,20050831,000000,51.8348,52.8896,51.6222,52.8896,1287607.2016443,0
+IWN.US,D,20050901,000000,52.8292,53.1785,52.6214,52.8896,957176.02585473,0
+IWN.US,D,20050902,000000,52.9885,53.0578,52.4394,52.5888,695221.4126043,0
+IWN.US,D,20050906,000000,52.75,53.4249,52.7095,53.3457,730598.25784636,0
+IWN.US,D,20050907,000000,53.3457,53.5436,53.133,53.5119,1515569.641328,0
+IWN.US,D,20050908,000000,53.3872,53.4249,52.8995,53.1073,884544.43758021,0
+IWN.US,D,20050909,000000,53.2636,53.5356,53.1953,53.4249,593267.12750781,0
+IWN.US,D,20050912,000000,53.4634,53.9651,53.2804,53.6959,1006394.5343043,0
+IWN.US,D,20050913,000000,53.6247,53.6247,53.0983,53.2319,1016588.547821,0
+IWN.US,D,20050914,000000,53.3457,53.4249,52.5888,52.7095,528435.18253175,0
+IWN.US,D,20050915,000000,52.8292,52.8748,52.486,52.6462,517735.81438902,0
+IWN.US,D,20050916,000000,52.9885,53.2477,52.7165,53.133,1131139.3023265,0
+IWN.US,D,20050919,000000,54.6645,54.6645,51.5796,52.8461,342638.52213643,0
+IWN.US,D,20050920,000000,53.0044,53.0983,52.0655,52.1129,1570703.8310302,0
+IWN.US,D,20050921,000000,52.1129,52.1129,51.2887,51.2887,1157324.7576298,0
+IWN.US,D,20050922,000000,51.3649,51.7231,50.8356,51.5539,1627982.7457652,0
+IWN.US,D,20050923,000000,51.2402,51.7716,50.9543,51.73,741795.90565039,0
+IWN.US,D,20050926,000000,51.915,52.2089,51.7024,51.9961,630021.56946048,0
+IWN.US,D,20050927,000000,51.9536,52.1317,51.4392,51.7973,694594.772868,0
+IWN.US,D,20050928,000000,51.9536,51.9536,51.2175,51.5618,783713.0504628,0
+IWN.US,D,20050929,000000,51.5965,52.3029,51.2719,52.2573,952393.34967378,0
+IWN.US,D,20050930,000000,52.3118,52.4948,52.0655,52.3761,1403665.9343539,0
+IWN.US,D,20051003,000000,52.5522,52.9322,52.4691,52.6788,2001204.319161,0
+IWN.US,D,20051004,000000,52.8599,52.94,51.8774,51.8774,2826965.906639,0
+IWN.US,D,20051005,000000,51.8774,51.8774,50.5645,50.6377,2588173.717319,0
+IWN.US,D,20051006,000000,50.603,51.0137,49.77,50.3854,1635027.3892524,0
+IWN.US,D,20051007,000000,50.6456,50.8891,50.3854,50.7011,1551317.4168657,0
+IWN.US,D,20051010,000000,50.8415,50.8415,50.143,50.2865,1262813.4929809,0
+IWN.US,D,20051011,000000,50.3685,50.5724,49.5652,49.5652,2501948.0896037,0
+IWN.US,D,20051012,000000,49.5711,49.7769,48.5619,48.9112,2208907.0918864,0
+IWN.US,D,20051013,000000,49.0071,49.3179,48.5114,49.1823,5565068.2344148,0
+IWN.US,D,20051014,000000,49.6246,49.9689,48.928,49.9293,1993400.6330256,0
+IWN.US,D,20051017,000000,49.8501,50.136,49.2783,49.9204,3347349.7792685,0
+IWN.US,D,20051018,000000,49.8581,50.0896,49.214,49.302,1094385.871083,0
+IWN.US,D,20051019,000000,49.1348,50.3181,48.7391,50.3013,1593869.2870884,0
+IWN.US,D,20051020,000000,50.3685,50.3854,49.0378,49.494,1558998.8071816,0
+IWN.US,D,20051021,000000,49.5711,50.2627,49.5711,50.0094,1295032.8825194,0
+IWN.US,D,20051024,000000,49.9767,51.0424,49.9767,51.0424,1164619.0463023,0
+IWN.US,D,20051025,000000,51.0048,51.0275,50.1143,50.6763,1171923.4420672,0
+IWN.US,D,20051026,000000,50.4843,51.0542,50.136,50.2231,715995.530572,0
+IWN.US,D,20051027,000000,50.1677,50.1905,49.2228,49.4029,1784192.9142238,0
+IWN.US,D,20051028,000000,49.6503,50.3428,49.3446,50.1677,1690920.6216028,0
+IWN.US,D,20051031,000000,50.6852,51.3086,50.6456,50.6456,2366379.6362009,0
+IWN.US,D,20051101,000000,50.9206,51.1364,50.603,50.987,808389.51685286,0
+IWN.US,D,20051102,000000,50.8821,51.8922,50.7623,51.8922,957926.98282903,0
+IWN.US,D,20051103,000000,52.6868,52.6868,51.7162,51.9329,2111728.4080061,0
+IWN.US,D,20051104,000000,51.9961,52.0407,51.4649,51.8517,2177436.6379037,0
+IWN.US,D,20051107,000000,52.0328,52.3118,51.73,52.0189,648019.26911265,0
+IWN.US,D,20051108,000000,51.8774,51.8844,51.5272,51.827,729712.87654151,0
+IWN.US,D,20051109,000000,51.7162,52.3682,51.5965,51.9447,1240653.6926286,0
+IWN.US,D,20051110,000000,52.0328,52.4691,51.3174,52.3029,2659042.6286579,0
+IWN.US,D,20051111,000000,52.4691,52.7036,52.2425,52.5888,493815.35851952,0
+IWN.US,D,20051114,000000,52.6294,52.6462,52.0822,52.4156,519243.79259314,0
+IWN.US,D,20051115,000000,52.3919,52.5522,51.5331,51.6607,1905035.3338236,0
+IWN.US,D,20051116,000000,51.7162,51.7805,51.1284,51.5796,647512.90377735,0
+IWN.US,D,20051117,000000,51.6765,52.4325,51.6765,52.4156,652301.64421381,0
+IWN.US,D,20051118,000000,52.671,52.8599,52.385,52.75,848416.63536384,0
+IWN.US,D,20051121,000000,52.8668,53.3457,52.5127,53.2903,652425.96145182,0
+IWN.US,D,20051122,000000,53.1864,53.6069,53.0192,53.4634,1207674.2497326,0
+IWN.US,D,20051123,000000,53.3457,53.8147,53.3457,53.6396,1037485.9723174,0
+IWN.US,D,20051125,000000,53.5436,53.6653,53.405,53.5832,163895.60161153,0
+IWN.US,D,20051128,000000,53.6247,53.6247,52.7165,52.8668,692953.38104258,0
+IWN.US,D,20051129,000000,53.0271,53.3288,52.7759,52.9885,763327.04484791,0
+IWN.US,D,20051130,000000,52.9885,53.4634,52.9322,53.1864,612016.79484354,0
+IWN.US,D,20051201,000000,53.3457,54.3144,53.3457,54.1402,2748545.9864777,0
+IWN.US,D,20051202,000000,54.0986,54.1788,53.6574,54.1788,1555345.0932353,0
+IWN.US,D,20051205,000000,54.0353,54.0542,53.4476,53.7978,1369927.4488095,0
+IWN.US,D,20051206,000000,54.06,54.3144,53.7978,53.8632,731598.86000594,0
+IWN.US,D,20051207,000000,53.9008,53.9561,53.3288,53.6148,1211447.2273707,0
+IWN.US,D,20051208,000000,53.6247,54.1323,53.2903,53.7206,1655296.152594,0
+IWN.US,D,20051209,000000,53.8226,54.0769,53.2973,53.9651,2439134.5310041,0
+IWN.US,D,20051212,000000,54.2183,54.2352,53.7425,54.0829,1215347.5543746,0
+IWN.US,D,20051213,000000,54.06,54.2936,53.7494,54.2183,1886535.3116731,0
+IWN.US,D,20051214,000000,54.2629,54.4657,53.9008,54.1699,905814.81379068,0
+IWN.US,D,20051215,000000,54.0769,54.1402,53.3041,53.599,2356310.9506314,0
+IWN.US,D,20051216,000000,53.8929,53.9008,53.413,53.413,1045042.0346862,0
+IWN.US,D,20051219,000000,53.4634,53.4634,52.5967,52.7907,1283325.8372524,0
+IWN.US,D,20051220,000000,52.75,53.1488,52.4325,52.75,1397244.8984753,0
+IWN.US,D,20051221,000000,52.948,53.3625,52.8807,53.1419,1223659.6272638,0
+IWN.US,D,20051222,000000,53.0657,53.2973,52.8381,53.2973,2339314.8638481,0
+IWN.US,D,20051223,000000,53.505,53.505,53.3041,53.3625,723547.55010369,0
+IWN.US,D,20051227,000000,53.5436,53.6247,52.6383,52.8213,1236620.9627127,0
+IWN.US,D,20051228,000000,52.9083,53.0983,52.6383,52.9727,1686890.9238148,0
+IWN.US,D,20051229,000000,53.0657,53.1953,52.75,52.75,730598.25784636,0
+IWN.US,D,20051230,000000,52.4325,52.6294,52.2,52.3761,2412952.1078285,0
+IWN.US,D,20060103,000000,52.75,53.4249,51.8606,53.413,2092849.3698861,0
+IWN.US,D,20060104,000000,53.4249,53.78,53.2409,53.6801,1302075.5045881,0
+IWN.US,D,20060105,000000,53.6653,53.8632,53.4249,53.8632,1714083.0455333,0
+IWN.US,D,20060106,000000,54.1788,54.4182,53.7494,54.3292,1338966.3922898,0
+IWN.US,D,20060109,000000,54.4182,54.9723,54.3836,54.7111,1252355.6843495,0
+IWN.US,D,20060110,000000,54.5785,55.2612,54.4271,55.2108,1468362.4442902,0
+IWN.US,D,20060111,000000,55.3443,55.3443,54.7586,55.2018,1086827.7872958,0
+IWN.US,D,20060112,000000,55.0356,55.2365,54.7437,54.9209,1938647.4807115,0
+IWN.US,D,20060113,000000,55.0535,55.086,54.6883,54.9961,713854.84837604,0
+IWN.US,D,20060117,000000,54.7893,54.7893,54.3509,54.6824,1341231.3917238,0
+IWN.US,D,20060118,000000,54.3756,54.7507,54.2857,54.7111,1456407.7752563,0
+IWN.US,D,20060119,000000,54.7981,55.5837,54.6488,55.3315,2107951.387531,0
+IWN.US,D,20060120,000000,55.5224,55.5224,54.5696,54.897,2581380.7404357,0
+IWN.US,D,20060123,000000,54.897,55.2365,54.815,55.0435,873718.73078095,0
+IWN.US,D,20060124,000000,55.2108,55.9587,55.2018,55.6817,1642956.4033351,0
+IWN.US,D,20060125,000000,55.9508,56.0686,55.468,55.9429,1643587.0859085,0
+IWN.US,D,20060126,000000,56.0072,56.58,55.9261,56.5316,1178719.4510784,0
+IWN.US,D,20060127,000000,56.6572,57.1728,56.4614,56.7393,1300819.1929878,0
+IWN.US,D,20060130,000000,56.7226,56.9126,56.4682,56.5643,2469219.3026021,0
+IWN.US,D,20060131,000000,56.4465,56.9046,56.212,56.4465,2984818.4776322,0
+IWN.US,D,20060201,000000,56.6404,57.1331,56.5643,56.9541,1408825.6050858,0
+IWN.US,D,20060202,000000,56.9986,56.9986,55.9023,56.2279,1916492.7339054,0
+IWN.US,D,20060203,000000,56.0448,56.4979,55.7599,56.0221,1009788.4959728,0
+IWN.US,D,20060206,000000,56.127,56.4752,55.7994,56.4465,1697718.6520325,0
+IWN.US,D,20060207,000000,56.4465,56.6167,55.6074,55.6985,1737491.071812,0
+IWN.US,D,20060208,000000,55.8084,56.1121,55.4106,56.0854,1995418.0086927,0
+IWN.US,D,20060209,000000,56.0854,56.4614,55.6233,55.6233,1206920.2606305,0
+IWN.US,D,20060210,000000,55.5669,55.7925,55.0435,55.6006,1185896.4974776,0
+IWN.US,D,20060213,000000,55.6074,55.6074,55.0356,55.2958,781954.41636414,0
+IWN.US,D,20060214,000000,55.4531,56.1882,54.9505,56.0616,1328265.0027286,0
+IWN.US,D,20060215,000000,55.5759,56.4297,55.5759,56.4297,1033582.6131859,0
+IWN.US,D,20060216,000000,56.6829,56.9451,56.4465,56.9046,1851538.4931099,0
+IWN.US,D,20060217,000000,56.96,56.9986,56.58,56.8175,794036.43476377,0
+IWN.US,D,20060221,000000,56.9986,57.0164,56.2061,56.6642,489416.75185438,0
+IWN.US,D,20060222,000000,56.7226,57.1579,56.4544,57.0332,1164619.0463023,0
+IWN.US,D,20060223,000000,56.96,57.3518,56.6325,56.864,1378992.5000915,0
+IWN.US,D,20060224,000000,56.96,57.4033,56.6642,57.3963,979080.11676627,0
+IWN.US,D,20060227,000000,57.4587,57.7941,57.3805,57.4735,1453263.458773,0
+IWN.US,D,20060228,000000,57.4735,57.4735,56.6572,56.6731,1241531.9989687,0
+IWN.US,D,20060301,000000,56.7611,57.7149,56.7611,57.6278,1143347.6593826,0
+IWN.US,D,20060302,000000,57.5991,57.6981,57.1193,57.5477,4003928.7450373,0
+IWN.US,D,20060303,000000,57.2766,57.9227,57.1826,57.2222,1928950.7361468,0
+IWN.US,D,20060306,000000,57.2766,57.4033,56.6899,56.8858,936029.96688225,0
+IWN.US,D,20060307,000000,56.6404,56.6829,55.9508,56.0379,649027.95694625,0
+IWN.US,D,20060308,000000,55.9667,56.4207,55.552,56.309,1409200.5782184,0
+IWN.US,D,20060309,000000,56.2457,56.6008,55.8628,55.9023,1452254.7709394,0
+IWN.US,D,20060310,000000,56.0072,56.7542,55.7925,56.7542,808136.83953983,0
+IWN.US,D,20060313,000000,57.0402,57.2766,56.58,56.8086,1067697.082572,0
+IWN.US,D,20060314,000000,56.6404,57.5566,56.4831,57.5141,1599529.2589001,0
+IWN.US,D,20060315,000000,57.4378,58.08,57.3439,57.9722,1340601.7198598,0
+IWN.US,D,20060316,000000,58.2304,58.4381,57.9385,58.0216,921052.26647536,0
+IWN.US,D,20060317,000000,58.1889,58.3649,57.8485,58.1602,2892047.4968003,0
+IWN.US,D,20060320,000000,58.2304,58.3115,57.7554,58.1147,1681856.58103,0
+IWN.US,D,20060321,000000,58.0296,58.3837,57.1826,57.1965,1063788.6698941,0
+IWN.US,D,20060322,000000,57.1579,58.0978,57.0243,57.8485,1029557.968944,0
+IWN.US,D,20060323,000000,57.9385,58.1889,57.6902,58.1889,675333.6866507,0
+IWN.US,D,20060324,000000,58.0296,58.4837,57.8812,58.4599,690437.7257141,0
+IWN.US,D,20060327,000000,58.5065,58.5678,58.1443,58.5678,635556.21332499,0
+IWN.US,D,20060328,000000,58.5065,58.8191,58.0978,58.2551,625609.82357506,0
+IWN.US,D,20060329,000000,58.5065,59.4058,58.4381,59.3989,1398627.5487321,0
+IWN.US,D,20060330,000000,59.4612,59.6215,58.8993,59.2416,1135798.6719786,0
+IWN.US,D,20060331,000000,59.3039,59.39,58.8438,59.3732,1999823.6903227,0
+IWN.US,D,20060403,000000,59.4612,59.7511,58.8993,59.0209,839228.27755298,0
+IWN.US,D,20060404,000000,58.9061,59.4365,58.7231,59.193,1096397.1824947,0
+IWN.US,D,20060405,000000,59.2604,59.4612,58.8606,59.3198,2423400.8200767,0
+IWN.US,D,20060406,000000,59.3445,59.5028,59.015,59.5028,675966.39064251,0
+IWN.US,D,20060407,000000,59.7016,59.8827,58.4926,58.5599,674578.68683938,0
+IWN.US,D,20060410,000000,58.6271,58.8814,58.1602,58.3907,2161831.2870512,0
+IWN.US,D,20060411,000000,58.5065,58.6133,57.3518,57.4665,1700609.2804935,0
+IWN.US,D,20060412,000000,57.5566,58.0711,57.5566,58.0009,947862.34009661,0
+IWN.US,D,20060413,000000,57.9929,58.4224,57.6061,58.2304,975679.08013295,0
+IWN.US,D,20060417,000000,58.1502,58.359,57.6417,57.9929,823998.91054232,0
+IWN.US,D,20060418,000000,58.4293,59.7441,58.3175,59.7441,1840836.0928394,0
+IWN.US,D,20060419,000000,59.8609,60.3111,59.5523,60.2972,631151.54240434,0
+IWN.US,D,20060420,000000,60.8118,60.8118,59.4137,59.9005,1607081.2784318,0
+IWN.US,D,20060421,000000,60.2547,60.3428,59.5364,59.8105,703908.45862612,0
+IWN.US,D,20060424,000000,59.7768,59.9005,59.1555,59.3445,648645.90884896,0
+IWN.US,D,20060425,000000,59.5028,59.5028,58.9457,59.4207,2108958.0539461,0
+IWN.US,D,20060426,000000,59.4612,59.9776,59.296,59.5888,1153296.070551,0
+IWN.US,D,20060427,000000,59.107,60.0657,58.6479,59.1476,1486997.9014804,0
+IWN.US,D,20060428,000000,59.0209,59.7106,58.9061,59.574,2054452.5253988,0
+IWN.US,D,20060501,000000,59.9391,60.0034,59.0991,59.0991,1114646.5487506,0
+IWN.US,D,20060502,000000,59.382,59.9776,59.1298,59.9776,570481.69812844,0
+IWN.US,D,20060503,000000,59.9391,60.1389,59.4691,59.9233,1441553.3813781,0
+IWN.US,D,20060504,000000,60.0183,60.5674,60.0103,60.5674,581050.68477766,0
+IWN.US,D,20060505,000000,60.8909,61.347,60.7425,60.9779,2092091.337947,0
+IWN.US,D,20060508,000000,60.972,61.1521,60.2972,61.0463,929733.24824167,0
+IWN.US,D,20060509,000000,60.9779,61.1353,60.8196,61.0631,333703.85234786,0
+IWN.US,D,20060510,000000,60.8909,60.9315,60.3359,60.7257,1567178.4771589,0
+IWN.US,D,20060511,000000,60.5743,60.6158,59.2534,59.4533,1092116.828812,0
+IWN.US,D,20060512,000000,58.9922,59.0209,57.9929,58.0454,2260892.9222682,0
+IWN.US,D,20060515,000000,57.6358,58.08,57.238,57.9227,1175072.8120968,0
+IWN.US,D,20060516,000000,58.0296,58.3649,57.6902,58.0009,695351.79409782,0
+IWN.US,D,20060517,000000,57.4378,57.7941,56.9046,57.0956,1813396.347354,0
+IWN.US,D,20060518,000000,57.3587,57.6823,56.4297,56.4979,1357593.7638061,0
+IWN.US,D,20060519,000000,56.5643,57.3182,56.0854,57.2301,2169506.6131118,0
+IWN.US,D,20060522,000000,56.6008,57.0737,55.8469,56.6236,1640444.7908437,0
+IWN.US,D,20060523,000000,57.1965,57.4824,55.8469,55.9191,1116911.5481846,0
+IWN.US,D,20060524,000000,56.0854,56.7463,55.1257,56.4614,1245184.7022058,0
+IWN.US,D,20060525,000000,56.8403,57.6358,56.6325,57.5913,1330656.340819,0
+IWN.US,D,20060526,000000,57.7554,57.8643,57.3884,57.7861,697613.76140402,0
+IWN.US,D,20060530,000000,57.4378,57.4735,56.1428,56.2189,932625.89812118,0
+IWN.US,D,20060531,000000,56.402,57.1905,56.2961,57.1905,1028423.9531631,0
+IWN.US,D,20060601,000000,57.1965,58.3511,57.0402,58.3511,846905.62503194,0
+IWN.US,D,20060602,000000,58.6271,58.7805,57.8555,58.3907,5003775.9048064,0
+IWN.US,D,20060605,000000,58.0711,58.2304,56.4979,56.7611,1412100.3030626,0
+IWN.US,D,20060606,000000,56.6829,56.7393,55.738,56.5216,1747055.4134646,0
+IWN.US,D,20060607,000000,56.402,57.2766,55.9745,56.118,1227313.3412102,0
+IWN.US,D,20060608,000000,55.7687,56.4376,54.5528,56.3376,3300901.624879,0
+IWN.US,D,20060609,000000,56.5643,56.8403,55.6074,55.7599,964603.72814842,0
+IWN.US,D,20060612,000000,55.8469,55.8469,54.4568,54.5864,2024117.0979061,0
+IWN.US,D,20060613,000000,54.2183,55.1544,53.6653,53.7206,1295032.8825194,0
+IWN.US,D,20060614,000000,53.7029,54.3509,53.5278,54.2857,1449864.4435581,0
+IWN.US,D,20060615,000000,54.7724,56.1734,54.7032,56.0686,2361593.9278921,0
+IWN.US,D,20060616,000000,55.7599,55.8875,55.0435,55.3018,1107475.566607,0
+IWN.US,D,20060619,000000,55.4106,55.4759,54.1936,54.2857,2234711.5098018,0
+IWN.US,D,20060620,000000,54.4568,54.905,54.1323,54.156,2002215.0284131,0
+IWN.US,D,20060621,000000,54.1402,55.3849,54.0829,55.186,1640567.0866632,0
+IWN.US,D,20060622,000000,54.5359,54.905,54.3678,54.7359,2957879.0332267,0
+IWN.US,D,20060623,000000,54.4568,55.1939,54.2777,54.9287,1856951.8518641,0
+IWN.US,D,20060626,000000,55.3384,55.6491,55.1335,55.6491,965862.06116728,0
+IWN.US,D,20060627,000000,55.7143,55.8558,54.4825,54.7289,2090586.3918706,0
+IWN.US,D,20060628,000000,54.7359,55.0128,54.156,55.0128,1165252.7610034,0
+IWN.US,D,20060629,000000,55.4106,57.0402,55.3087,57.0402,3465544.1406278,0
+IWN.US,D,20060630,000000,57.3182,57.4903,56.4544,57.4903,4045590.1804088,0
+IWN.US,D,20060703,000000,57.4735,57.9929,57.2608,57.9929,1630749.0569883,0
+IWN.US,D,20060705,000000,57.5991,57.5991,56.7542,57.2608,2043877.474494,0
+IWN.US,D,20060706,000000,57.422,57.7624,57.057,57.4587,1396239.2427694,0
+IWN.US,D,20060707,000000,57.0065,57.5408,56.5484,56.7226,1095263.1667138,0
+IWN.US,D,20060710,000000,56.8403,57.3271,56.6325,56.8561,875354.05835085,0
+IWN.US,D,20060711,000000,56.5643,57.3805,56.2279,57.3805,1569697.164615,0
+IWN.US,D,20060712,000000,57.1579,57.2766,56.1595,56.305,1465091.7891503,0
+IWN.US,D,20060713,000000,55.8706,56.1517,55.0198,55.0535,2442790.2663689,0
+IWN.US,D,20060714,000000,55.095,55.1335,54.3144,54.7359,1584808.2786432,0
+IWN.US,D,20060717,000000,54.9287,55.2612,54.4499,54.8466,1024898.5992918,0
+IWN.US,D,20060718,000000,55.1335,55.3235,54.3381,55.3157,1367407.7506439,0
+IWN.US,D,20060719,000000,55.3315,56.7463,55.1702,56.4752,2073965.2782199,0
+IWN.US,D,20060720,000000,56.8957,56.9986,55.1335,55.1335,1450744.7713168,0
+IWN.US,D,20060721,000000,54.9723,54.9723,54.1788,54.4737,1448980.0729625,0
+IWN.US,D,20060724,000000,55.0128,56.1021,54.9891,56.1021,1308498.5618853,0
+IWN.US,D,20060725,000000,55.9667,56.7463,55.7687,56.2457,1984966.2643167,0
+IWN.US,D,20060726,000000,56.2061,56.6829,55.5303,56.212,1674809.9161244,0
+IWN.US,D,20060727,000000,56.6829,56.8007,55.4759,55.6896,3213036.6267567,0
+IWN.US,D,20060728,000000,56.0221,56.8779,55.9023,56.8779,1193197.8611148,0
+IWN.US,D,20060731,000000,56.593,56.864,56.3159,56.8007,1258025.7632538,0
+IWN.US,D,20060801,000000,56.2872,56.3228,55.7065,56.0379,940181.96048989,0
+IWN.US,D,20060802,000000,56.2457,56.8086,56.1734,56.6404,1183758.8474093,0
+IWN.US,D,20060803,000000,56.0072,57.2222,55.8628,57.1193,951258.32318367,0
+IWN.US,D,20060804,000000,57.8316,58.0622,56.3772,56.8334,3156769.4319831,0
+IWN.US,D,20060807,000000,56.6008,56.8007,56.305,56.6829,432643.19174533,0
+IWN.US,D,20060808,000000,56.8403,57.1024,55.7687,55.7687,1239270.0316626,0
+IWN.US,D,20060809,000000,56.3624,56.6167,55.3759,55.4106,839859.97083555,0
+IWN.US,D,20060810,000000,55.1167,56.1734,54.897,55.7925,1419399.6452813,0
+IWN.US,D,20060811,000000,55.5917,55.6985,55.1781,55.4195,1079653.7730243,0
+IWN.US,D,20060814,000000,55.7687,56.3862,55.4838,55.6896,824621.5074416,0
+IWN.US,D,20060815,000000,56.402,56.864,56.3159,56.864,1114520.2100941,0
+IWN.US,D,20060816,000000,57.2143,57.5408,56.8482,57.4378,1096017.1558159,0
+IWN.US,D,20060817,000000,57.3726,57.8485,57.2608,57.6358,1112633.2159205,0
+IWN.US,D,20060818,000000,57.7554,57.8555,57.1579,57.7554,723797.19528897,0
+IWN.US,D,20060821,000000,57.4735,57.4735,57.049,57.3271,2039979.1689087,0
+IWN.US,D,20060822,000000,57.1965,57.5477,57.0807,57.4121,3862564.8847828,0
+IWN.US,D,20060823,000000,57.4903,57.6823,56.5059,56.8255,668669.06984234,0
+IWN.US,D,20060824,000000,57.057,57.057,56.3624,56.7542,801462.11563895,0
+IWN.US,D,20060825,000000,56.7226,57.1499,56.5712,56.7226,653304.2677919,0
+IWN.US,D,20060828,000000,56.8403,57.429,56.7463,57.3271,1070213.7486098,0
+IWN.US,D,20060829,000000,57.4992,58.0978,57.057,58.0978,1264696.4443176,0
+IWN.US,D,20060830,000000,58.1502,58.5895,57.9564,58.3907,1361874.1174887,0
+IWN.US,D,20060831,000000,58.7162,58.828,58.3511,58.452,980084.76176286,0
+IWN.US,D,20060901,000000,58.7162,58.8191,58.272,58.542,567458.66675539,0
+IWN.US,D,20060905,000000,58.6271,59.0644,58.4698,58.9537,587980.10741007,0
+IWN.US,D,20060906,000000,58.5895,58.5895,57.8396,57.8396,1422418.6338173,0
+IWN.US,D,20060907,000000,57.5913,58.0078,57.3271,57.4587,926332.21160834,0
+IWN.US,D,20060908,000000,57.5566,57.7782,57.3518,57.6823,305633.42428925,0
+IWN.US,D,20060911,000000,57.4587,57.9306,57.0737,57.8643,814055.55292014,0
+IWN.US,D,20060912,000000,58.0216,59.0476,57.7554,59.0002,1782429.2265789,0
+IWN.US,D,20060913,000000,58.9764,59.4691,58.8438,59.4444,438937.88896742,0
+IWN.US,D,20060914,000000,59.1842,59.2782,58.7874,59.2169,864277.69565707,0
+IWN.US,D,20060915,000000,59.4612,59.582,58.9764,59.2604,1506633.9608302,0
+IWN.US,D,20060918,000000,59.2,59.5661,58.8814,59.3366,1380756.1877364,0
+IWN.US,D,20060919,000000,59.2782,59.2782,58.1443,58.9537,1351173.7386367,0
+IWN.US,D,20060920,000000,59.4612,59.947,59.3682,59.667,757033.35833507,0
+IWN.US,D,20060921,000000,59.8827,60.0034,58.8517,59.1476,657211.66976052,0
+IWN.US,D,20060922,000000,58.8032,59.0002,58.0899,58.4698,1172932.1299009,0
+IWN.US,D,20060925,000000,58.5895,59.4285,58.2373,59.2871,823491.53449776,0
+IWN.US,D,20060926,000000,58.9061,59.39,58.7567,59.1673,704412.80254291,0
+IWN.US,D,20060927,000000,59.0209,59.5097,58.828,59.3732,1121319.251233,0
+IWN.US,D,20060928,000000,59.582,59.6849,58.9705,59.2347,2105556.0066035,0
+IWN.US,D,20060929,000000,59.3445,59.4869,58.551,58.5895,1814149.3257469,0
+IWN.US,D,20061002,000000,58.5895,58.828,57.9642,58.2463,1322223.9935287,0
+IWN.US,D,20061003,000000,57.9306,58.6133,57.6902,58.1147,1778402.5609185,0
+IWN.US,D,20061004,000000,58.0711,59.5364,58.0622,59.3198,1152787.6837973,0
+IWN.US,D,20061005,000000,59.5453,60.1706,59.3445,60.0578,1178719.4510784,0
+IWN.US,D,20061006,000000,59.8609,60.0489,59.3732,59.758,1411220.9860133,0
+IWN.US,D,20061009,000000,59.7184,60.2637,59.4058,60.224,641601.26536181,0
+IWN.US,D,20061010,000000,60.224,60.3754,59.8609,60.232,734625.93421598,0
+IWN.US,D,20061011,000000,59.9391,60.319,59.3533,59.8442,887185.42085595,0
+IWN.US,D,20061012,000000,60.1845,61.0551,60.1064,61.0551,946601.98565924,0
+IWN.US,D,20061013,000000,61.1274,61.4885,60.9167,61.4885,984234.73395199,0
+IWN.US,D,20061016,000000,61.4885,61.9258,61.3015,61.8061,1117920.2360182,0
+IWN.US,D,20061017,000000,61.5251,61.7091,61.07,61.5587,1172805.7912444,0
+IWN.US,D,20061018,000000,62.0416,62.1148,61.3015,61.4885,1080539.1543293,0
+IWN.US,D,20061019,000000,61.3193,61.912,61.2501,61.7388,493188.71878322,0
+IWN.US,D,20061020,000000,61.9387,61.9387,61.1837,61.2669,1108104.2277618,0
+IWN.US,D,20061023,000000,61.1769,61.7645,60.9087,61.4964,1007527.5393759,0
+IWN.US,D,20061024,000000,61.1689,61.4885,61.0769,61.3787,1149142.0555249,0
+IWN.US,D,20061025,000000,61.442,61.8486,61.0769,61.7557,778298.68099929,0
+IWN.US,D,20061026,000000,62.0762,62.3621,61.442,62.2672,1209809.8783823,0
+IWN.US,D,20061027,000000,62.2592,62.3453,61.4252,61.4885,1088592.48565,0
+IWN.US,D,20061030,000000,61.725,62.1079,61.1521,62.0337,1682484.2314756,0
+IWN.US,D,20061031,000000,62.1237,62.1742,61.2501,61.6567,1543767.4187524,0
+IWN.US,D,20061101,000000,61.9476,61.9476,60.4734,60.4734,2035575.5086972,0
+IWN.US,D,20061102,000000,60.0183,60.6762,60.0183,60.2408,2054702.170584,0
+IWN.US,D,20061103,000000,60.7019,60.9167,60.1064,60.509,1285339.1700826,0
+IWN.US,D,20061106,000000,61.0918,61.5587,60.6158,61.2501,911610.22064223,0
+IWN.US,D,20061107,000000,61.4074,62.0337,61.3015,61.5103,1371690.1257451,0
+IWN.US,D,20061108,000000,61.0126,62.0999,60.9087,61.9258,1194458.2155521,0
+IWN.US,D,20061109,000000,62.3285,62.3285,61.0274,61.3193,779057.72364762,0
+IWN.US,D,20061110,000000,61.4499,62.002,61.258,62.002,1034593.322438,0
+IWN.US,D,20061113,000000,61.9635,62.3216,61.7557,62.1573,928350.59798479,0
+IWN.US,D,20061114,000000,62.4255,63.3476,61.9476,63.3317,3153119.7608737,0
+IWN.US,D,20061115,000000,63.3149,63.9422,63.1981,63.7137,1738753.4476679,0
+IWN.US,D,20061116,000000,64.1569,64.1569,63.4653,63.69,1491402.572401,0
+IWN.US,D,20061117,000000,63.69,63.69,63.1161,63.69,2060497.5774356,0
+IWN.US,D,20061120,000000,63.5999,63.8641,63.3149,63.7671,1854559.5030644,0
+IWN.US,D,20061121,000000,63.5534,63.871,63.4742,63.8541,2581883.0629339,0
+IWN.US,D,20061122,000000,64.0531,64.0531,63.6405,63.9502,1335063.0331582,0
+IWN.US,D,20061124,000000,63.4336,63.9502,63.3317,63.5534,326024.48345039,0
+IWN.US,D,20061127,000000,63.6652,63.6652,62.1316,62.1742,1875456.9275608,0
+IWN.US,D,20061128,000000,61.7645,62.568,61.7645,62.5303,1728936.4287022,0
+IWN.US,D,20061129,000000,62.8777,63.3654,62.6976,63.2823,1001105.4927881,0
+IWN.US,D,20061130,000000,63.0834,63.6998,62.848,63.2487,986757.46424524,0
+IWN.US,D,20061201,000000,63.492,63.5,62.2731,63.0587,1410592.3248585,0
+IWN.US,D,20061204,000000,63.3149,64.2519,62.7351,64.2024,2433977.8923999,0
+IWN.US,D,20061205,000000,64.3469,64.5577,64.0688,64.1569,1925175.7370902,0
+IWN.US,D,20061206,000000,64.149,64.332,63.8166,63.9986,1983459.2968219,0
+IWN.US,D,20061207,000000,64.2776,64.2925,63.6088,63.6088,1586435.5205391,0
+IWN.US,D,20061208,000000,63.4188,64.0936,63.2655,63.7137,2379597.6917998,0
+IWN.US,D,20061211,000000,63.6088,63.9986,63.5,63.9502,2217843.7830935,0
+IWN.US,D,20061212,000000,63.9917,63.9917,63.2655,63.69,2028522.7795361,0
+IWN.US,D,20061213,000000,63.9917,64.0382,63.4653,63.8789,1502604.2630421,0
+IWN.US,D,20061214,000000,63.9422,64.5834,63.8166,64.1569,2346866.8833798,0
+IWN.US,D,20061215,000000,64.1569,64.5794,64.1115,64.1659,2494147.435596,0
+IWN.US,D,20061218,000000,64.5418,64.5418,63.1428,63.3654,1812392.7130667,0
+IWN.US,D,20061219,000000,62.7975,63.5,62.7688,63.3743,2116885.0466104,0
+IWN.US,D,20061220,000000,63.3555,63.5227,63.0518,63.3654,4145412.8796927,0
+IWN.US,D,20061221,000000,63.4742,63.6573,62.8944,63.0675,3992471.3449554,0
+IWN.US,D,20061222,000000,63.2278,63.2278,62.6729,62.8133,1618537.6678044,0
+IWN.US,D,20061226,000000,62.9953,63.69,62.9034,63.6741,2521836.8262666,0
+IWN.US,D,20061227,000000,63.9759,64.4824,63.7839,64.4429,1999823.6903227,0
+IWN.US,D,20061228,000000,64.4666,64.5329,64.0688,64.2519,1727294.0261675,0
+IWN.US,D,20061229,000000,64.3558,64.3558,63.4742,63.5851,1789104.9611891,0
+IWN.US,D,20070103,000000,64.2698,64.4824,63.0142,63.7444,2553056.6243548,0
+IWN.US,D,20070104,000000,63.776,63.9837,62.9894,63.8383,4006062.3522684,0
+IWN.US,D,20070105,000000,63.6503,63.6503,62.4334,62.5363,3309330.9400415,0
+IWN.US,D,20070108,000000,62.751,62.7758,61.9387,62.5451,2585784.400647,0
+IWN.US,D,20070109,000000,62.4957,62.84,61.9387,62.7688,2959641.7101624,0
+IWN.US,D,20070110,000000,62.5214,62.8855,62.3216,62.8855,2443666.5512906,0
+IWN.US,D,20070111,000000,63.0428,63.7839,62.8628,63.4406,1776389.2280884,0
+IWN.US,D,20070112,000000,63.6316,64.149,63.4742,64.149,1803833.0164107,0
+IWN.US,D,20070116,000000,64.1817,64.3637,63.5168,63.6088,2357818.9288355,0
+IWN.US,D,20070117,000000,63.5851,63.8858,63.3743,63.4653,2302055.0672693,0
+IWN.US,D,20070118,000000,63.2734,63.3555,62.6016,62.7431,2647087.959624,0
+IWN.US,D,20070119,000000,62.5591,63.3862,62.4888,63.1981,1695701.2763653,0
+IWN.US,D,20070122,000000,63.3476,63.3476,62.5451,62.7688,2167237.5708408,0
+IWN.US,D,20070123,000000,62.6422,63.5771,62.6075,63.2487,3859922.8907978,0
+IWN.US,D,20070124,000000,63.4406,64.0224,63.3317,63.9333,2408173.4744845,0
+IWN.US,D,20070125,000000,64.1292,64.1292,62.9341,63.1259,2552933.317826,0
+IWN.US,D,20070126,000000,63.1666,63.5851,62.649,63.3407,2904760.1977733,0
+IWN.US,D,20070129,000000,63.492,64.1569,63.3951,63.9679,3480525.8838717,0
+IWN.US,D,20070130,000000,64.1659,64.7011,63.3229,64.332,1663860.9027964,0
+IWN.US,D,20070131,000000,64.3637,64.8554,63.9679,64.525,2892800.4751932,0
+IWN.US,D,20070201,000000,64.805,65.1433,64.5329,65.1433,2039349.4970446,0
+IWN.US,D,20070202,000000,65.1345,65.3353,64.9633,65.1592,1689915.9766063,0
+IWN.US,D,20070205,000000,65.2789,65.3353,64.798,65.1266,2676290.382045,0
+IWN.US,D,20070206,000000,65.3878,65.4352,64.8901,65.4352,1806222.3330827,0
+IWN.US,D,20070207,000000,65.643,66.1219,65.2878,66.1219,1879483.5932212,0
+IWN.US,D,20070208,000000,65.6984,65.8785,65.4996,65.8785,1636288.754399,0
+IWN.US,D,20070209,000000,65.9042,65.9042,64.6576,65.1513,2103673.0552668,0
+IWN.US,D,20070212,000000,65.2878,65.2878,64.7318,65.0612,2121140.1325617,0
+IWN.US,D,20070213,000000,65.271,65.6025,65.0612,65.6025,1606083.7084,0
+IWN.US,D,20070214,000000,65.7251,66.0308,65.4412,65.6025,1384007.6394005,0
+IWN.US,D,20070215,000000,65.5856,65.826,65.3433,65.5569,1449864.4435581,0
+IWN.US,D,20070216,000000,65.5797,65.835,65.1661,65.7509,1499457.9251403,0
+IWN.US,D,20070220,000000,65.7934,66.5018,65.2621,66.302,1695575.9484181,0
+IWN.US,D,20070221,000000,66.2149,66.4216,65.9299,66.3405,1626970.0150947,0
+IWN.US,D,20070222,000000,66.5157,66.5938,65.9369,66.5235,1440297.0697778,0
+IWN.US,D,20070223,000000,66.5325,66.5325,65.9369,66.1773,1319458.693015,0
+IWN.US,D,20070226,000000,66.4039,66.5077,65.4857,65.9843,2414192.2480807,0
+IWN.US,D,20070227,000000,64.5903,65.2621,63.1586,63.1586,6423679.8940046,0
+IWN.US,D,20070228,000000,63.4653,64.1035,62.9341,63.7522,2638147.2255799,0
+IWN.US,D,20070301,000000,62.7758,64.0382,62.2276,63.4832,4120863.7626684,0
+IWN.US,D,20070302,000000,63.4832,63.5,62.2444,62.2444,4408246.8099924,0
+IWN.US,D,20070305,000000,61.4964,62.6155,60.8196,60.9255,2587798.7441865,0
+IWN.US,D,20070306,000000,61.9179,62.9835,61.7091,62.5927,2622914.8264414,0
+IWN.US,D,20070307,000000,62.6729,62.9261,62.2276,62.2899,1924421.7479881,0
+IWN.US,D,20070308,000000,63.1744,63.8473,62.6422,63.0587,1949095.1822505,0
+IWN.US,D,20070309,000000,63.3862,63.404,62.7599,63.3793,1480575.8548925,0
+IWN.US,D,20070312,000000,62.9756,63.6503,62.9756,63.5534,1426699.9982093,0
+IWN.US,D,20070313,000000,63.0428,63.213,61.7735,61.8951,2028015.4034915,0
+IWN.US,D,20070314,000000,61.8397,62.6322,61.3105,62.6322,3275089.1212895,0
+IWN.US,D,20070315,000000,62.5363,63.2972,62.5363,63.2487,1606455.6494048,0
+IWN.US,D,20070316,000000,63.4188,63.4188,62.6253,62.7174,1064553.776798,0
+IWN.US,D,20070319,000000,63.1744,63.7057,63.1161,63.5385,1480699.1614212,0
+IWN.US,D,20070320,000000,63.4653,64.0066,63.3317,64.0066,1407690.5785957,0
+IWN.US,D,20070321,000000,64.2272,65.2967,63.9017,65.2225,1934621.8257603,0
+IWN.US,D,20070322,000000,65.3561,65.4105,64.805,65.0137,1709174.0306958,0
+IWN.US,D,20070323,000000,64.798,65.0375,64.7397,64.9702,1446712.0414009,0
+IWN.US,D,20070326,000000,64.8485,65.3561,64.2836,64.6664,1839826.3942965,0
+IWN.US,D,20070327,000000,64.5972,64.7822,64.1035,64.3815,2048537.8548555,0
+IWN.US,D,20070328,000000,64.0788,64.2698,63.5297,63.8383,1942169.802455,0
+IWN.US,D,20070329,000000,64.4587,64.4587,63.5168,64.0936,1414800.9181842,0
+IWN.US,D,20070330,000000,64.244,64.613,63.7275,64.332,1820090.2747307,0
+IWN.US,D,20070402,000000,64.332,64.5577,64.0867,64.5329,1251223.6899871,0
+IWN.US,D,20070403,000000,64.5834,65.3798,64.5834,65.2878,2258326.7314772,0
+IWN.US,D,20070404,000000,65.0761,65.2452,64.8119,65.0207,1299062.5803076,0
+IWN.US,D,20070405,000000,65.0612,65.2621,64.984,65.0207,1271210.4654475,0
+IWN.US,D,20070409,000000,65.1592,65.2878,64.8723,65.0692,2487322.1160165,0
+IWN.US,D,20070410,000000,65.0375,65.3947,64.9475,65.2532,1785399.7010709,0
+IWN.US,D,20070411,000000,65.3501,65.3501,64.332,64.7011,2738272.1269301,0
+IWN.US,D,20070412,000000,64.5418,65.2967,64.1965,65.1097,1244811.7504918,0
+IWN.US,D,20070413,000000,65.2047,65.5233,64.9128,65.5233,3338213.9783388,0
+IWN.US,D,20070416,000000,65.9131,66.488,65.7855,66.3405,1337455.3819579,0
+IWN.US,D,20070417,000000,66.5235,66.5235,66.0001,66.2683,1452881.4106757,0
+IWN.US,D,20070418,000000,66.0556,66.2238,65.8013,65.8102,1612979.777627,0
+IWN.US,D,20070419,000000,65.3274,65.835,65.1176,65.4689,1967664.9433393,0
+IWN.US,D,20070420,000000,65.9042,66.3682,65.8785,66.2376,2576399.9652413,0
+IWN.US,D,20070423,000000,66.1773,66.4365,65.922,66.207,1297992.2392097,0
+IWN.US,D,20070424,000000,66.113,66.3187,65.5322,66.1446,1729222.4594205,0
+IWN.US,D,20070425,000000,66.5077,66.7877,66.0556,66.4138,1714848.1524371,0
+IWN.US,D,20070426,000000,66.478,66.7522,66.0783,66.5582,1738216.761055,0
+IWN.US,D,20070427,000000,66.3584,66.4296,65.922,66.2001,977567.08501588,0
+IWN.US,D,20070430,000000,66.3584,66.3682,64.7248,64.7822,2372609.6480308,0
+IWN.US,D,20070501,000000,65.1008,65.271,64.4666,65.2047,2288023.3907225,0
+IWN.US,D,20070502,000000,65.183,66.2308,65.0612,65.9606,1828247.7091044,0
+IWN.US,D,20070503,000000,66.1279,66.3405,65.8963,66.0477,1488060.1569043,0
+IWN.US,D,20070504,000000,66.2852,66.4296,66.016,66.3969,1673052.292735,0
+IWN.US,D,20070507,000000,66.3504,66.677,66.3504,66.4523,1555898.9619054,0
+IWN.US,D,20070508,000000,66.1852,66.3969,65.5728,66.2515,1280506.9691483,0
+IWN.US,D,20070509,000000,65.9933,66.8273,65.8013,66.302,1641042.1200116,0
+IWN.US,D,20070510,000000,66.1773,66.1852,65.2789,65.3561,3013056.6834267,0
+IWN.US,D,20070511,000000,65.7389,66.3336,65.6589,66.1367,1454581.4236378,0
+IWN.US,D,20070514,000000,66.1279,66.3969,65.5411,65.6984,1965832.5274652,0
+IWN.US,D,20070515,000000,65.5728,66.1852,65.0375,65.0761,2898880.9020538,0
+IWN.US,D,20070516,000000,65.175,65.6183,64.8218,65.6183,2549907.2543251,0
+IWN.US,D,20070517,000000,65.5322,65.5322,64.9633,65.1097,1563152.8222077,0
+IWN.US,D,20070518,000000,65.183,65.7786,64.9218,65.5728,2319430.1700222,0
+IWN.US,D,20070521,000000,65.5411,66.6018,65.3878,66.2308,2297080.3563305,0
+IWN.US,D,20070522,000000,66.302,66.9282,66.1279,66.7294,1848643.8218118,0
+IWN.US,D,20070523,000000,66.8976,67.2577,66.3891,66.478,1950230.2087405,0
+IWN.US,D,20070524,000000,66.3405,67.2577,65.2789,65.5569,4148371.2256736,0
+IWN.US,D,20070525,000000,65.835,66.1446,65.6025,66.0862,1566426.5094753,0
+IWN.US,D,20070529,000000,66.2604,66.6997,65.9774,66.6532,2201228.7336982,0
+IWN.US,D,20070530,000000,66.1773,67.1222,66.016,67.1222,2341202.868731,0
+IWN.US,D,20070531,000000,67.325,67.5902,66.954,66.954,2060228.7287745,0
+IWN.US,D,20070601,000000,67.5832,68.0562,67.4913,67.8434,1898237.303394,0
+IWN.US,D,20070604,000000,67.6119,67.9483,67.4249,67.8811,4480247.7156936,0
+IWN.US,D,20070605,000000,67.6921,67.8187,67.0074,67.4022,3205860.5910668,0
+IWN.US,D,20070606,000000,67.0489,67.0489,66.4296,66.6928,2752307.8463141,0
+IWN.US,D,20070607,000000,66.5404,66.7522,65.4777,65.4777,4200044.7468965,0
+IWN.US,D,20070608,000000,65.6905,66.4692,65.3501,66.3336,3019350.3699396,0
+IWN.US,D,20070611,000000,66.0783,66.5651,65.8587,66.1852,1267717.4542722,0
+IWN.US,D,20070612,000000,65.9527,66.1536,65.1097,65.2621,3353011.7724988,0
+IWN.US,D,20070613,000000,65.2047,66.294,65.2047,66.0862,3667329.2106821,0
+IWN.US,D,20070614,000000,66.2238,66.8273,66.2238,66.3584,2370724.6752756,0
+IWN.US,D,20070615,000000,67.4764,67.6119,67.1222,67.6119,1916442.1984428,0
+IWN.US,D,20070618,000000,67.8276,67.8276,66.8194,67.1291,2816767.8502853,0
+IWN.US,D,20070619,000000,66.7699,67.3784,66.5731,67.2765,3609674.3121052,0
+IWN.US,D,20070620,000000,67.4913,67.4913,66.1773,66.1773,2604380.4401764,0
+IWN.US,D,20070621,000000,65.9606,66.5582,65.5945,66.4454,2773140.5854183,0
+IWN.US,D,20070622,000000,66.4216,66.4454,65.5658,65.7084,2137031.5141325,0
+IWN.US,D,20070625,000000,65.9774,66.2852,65.2047,65.4777,2857355.9124312,0
+IWN.US,D,20070626,000000,65.7429,65.8102,65.0207,65.0207,2025644.2795862,0
+IWN.US,D,20070627,000000,64.613,66.2376,64.5834,66.2238,3057429.8517217,0
+IWN.US,D,20070628,000000,66.2852,66.478,65.7598,65.9299,2320874.4735435,0
+IWN.US,D,20070629,000000,66.294,66.3891,65.1433,65.4253,3103573.7826264,0
+IWN.US,D,20070702,000000,65.8171,66.2515,65.636,66.1921,4851427.6564002,0
+IWN.US,D,20070703,000000,66.3336,66.7294,66.1367,66.3682,1221544.2127992,0
+IWN.US,D,20070705,000000,66.5582,66.6611,65.9696,66.4296,2053940.0958079,0
+IWN.US,D,20070706,000000,66.5404,66.7086,66.0645,66.5582,2561992.3048525,0
+IWN.US,D,20070709,000000,66.76,66.7967,66.3504,66.5235,1642592.5480044,0
+IWN.US,D,20070710,000000,66.2238,66.3187,65.2878,65.3036,2829976.809501,0
+IWN.US,D,20070711,000000,65.1898,65.6103,65.0207,65.6103,1978929.297954,0
+IWN.US,D,20070712,000000,65.7162,66.6196,65.7162,66.6106,2036076.8204862,0
+IWN.US,D,20070713,000000,66.4039,66.6928,66.2604,66.5879,1571966.206886,0
+IWN.US,D,20070716,000000,66.5235,66.5582,65.8438,66.024,1257350.6094733,0
+IWN.US,D,20070717,000000,66.1367,66.488,66.0398,66.0398,1204162.0350816,0
+IWN.US,D,20070718,000000,65.6103,65.8518,64.9296,65.6984,2925792.0466002,0
+IWN.US,D,20070719,000000,66.2001,66.302,65.8587,65.9774,1747815.4668221,0
+IWN.US,D,20070720,000000,65.826,66.024,64.3637,64.7456,4148560.2283037,0
+IWN.US,D,20070723,000000,65.3036,65.3036,64.5081,64.5081,3634725.7516278,0
+IWN.US,D,20070724,000000,63.9759,63.9837,62.472,62.8539,4558397.7764846,0
+IWN.US,D,20070725,000000,63.1428,63.5455,62.0505,62.7758,5273107.6848879,0
+IWN.US,D,20070726,000000,61.2362,62.1316,60.1627,60.8909,8257830.1451412,0
+IWN.US,D,20070727,000000,61.0186,61.4658,59.2782,59.5028,6475720.302686,0
+IWN.US,D,20070730,000000,59.853,60.7741,59.3732,60.3923,2876309.7430359,0
+IWN.US,D,20070731,000000,61.0918,61.3015,59.4207,59.4207,3643082.2957242,0
+IWN.US,D,20070801,000000,59.4612,60.3428,58.8755,60.0727,3879025.2956625,0
+IWN.US,D,20070802,000000,60.2894,60.6545,59.765,60.3685,3013974.4074276,0
+IWN.US,D,20070803,000000,60.4328,60.4328,57.6358,57.6724,3561496.8341853,0
+IWN.US,D,20070806,000000,58.1215,58.7805,56.777,58.5747,5298040.871428,0
+IWN.US,D,20070807,000000,58.4837,59.5097,57.8079,58.9764,4199415.0750324,0
+IWN.US,D,20070808,000000,59.4365,61.0918,59.3732,60.9315,4475705.5883147,0
+IWN.US,D,20070809,000000,59.3198,60.5387,59.1218,59.1218,4151749.0159941,0
+IWN.US,D,20070810,000000,58.7478,61.3915,58.2304,60.5239,5515316.0714801,0
+IWN.US,D,20070813,000000,61.1689,63.2734,59.6135,59.765,5032223.3274161,0
+IWN.US,D,20070814,000000,59.8442,60.1627,58.3907,58.3907,2999391.8943383,0
+IWN.US,D,20070815,000000,58.264,59.6284,57.4121,57.7554,2588234.3598741,0
+IWN.US,D,20070816,000000,57.1638,59.5028,56.5712,59.5028,5478668.7647081,0
+IWN.US,D,20070817,000000,61.4163,62.0762,59.9965,60.7871,4207740.287142,0
+IWN.US,D,20070820,000000,60.972,61.3382,60.0034,60.7108,2607045.6804743,0
+IWN.US,D,20070821,000000,61.0274,61.3015,60.3923,60.9167,2860322.3440861,0
+IWN.US,D,20070822,000000,61.6656,61.8061,61.1205,61.725,3795346.6552625,0
+IWN.US,D,20070823,000000,61.718,62.0911,60.6633,60.9404,2556831.6234113,0
+IWN.US,D,20070824,000000,60.7019,61.6567,60.6465,61.5736,2490621.0710154,0
+IWN.US,D,20070827,000000,61.4499,61.6508,60.7019,60.8909,1475036.1574818,0
+IWN.US,D,20070828,000000,60.5387,60.5891,59.0911,59.2169,3452702.0688706,0
+IWN.US,D,20070829,000000,59.5453,60.7594,59.3366,60.7336,3929533.4691178,0
+IWN.US,D,20070830,000000,60.2547,61.0838,59.8747,60.2972,2495782.7631659,0
+IWN.US,D,20070831,000000,61.2273,61.5657,60.4565,60.8286,1618788.3236989,0
+IWN.US,D,20070904,000000,60.6545,61.9318,60.6248,61.4964,2354675.6230615,0
+IWN.US,D,20070905,000000,61.258,61.3846,60.3507,60.7594,2505223.7982897,0
+IWN.US,D,20070906,000000,60.9404,61.0047,60.1706,60.6545,4165429.9764306,0
+IWN.US,D,20070907,000000,59.9322,60.1311,59.2099,59.8194,6839833.3643018,0
+IWN.US,D,20070910,000000,59.8442,60.1706,58.1147,58.9457,2967572.7456636,0
+IWN.US,D,20070911,000000,59.3366,59.9776,59.1555,59.9776,3329472.3540174,0
+IWN.US,D,20070912,000000,59.6373,59.9322,59.3039,59.3039,3448551.0859722,0
+IWN.US,D,20070913,000000,59.6432,60.2715,59.1743,59.6037,1969357.8813366,0
+IWN.US,D,20070914,000000,58.8517,59.947,58.5747,59.8352,2441276.2239094,0
+IWN.US,D,20070917,000000,59.6135,59.8352,59.2169,59.3533,2287197.6412635,0
+IWN.US,D,20070918,000000,59.5275,61.9387,59.2169,61.9318,3765635.8460877,0
+IWN.US,D,20070919,000000,62.5778,63.2071,62.3533,62.8133,4515872.1847025,0
+IWN.US,D,20070920,000000,62.7263,62.7975,61.718,62.0594,3045744.0313489,0
+IWN.US,D,20070921,000000,62.3701,62.7104,62.0416,62.0416,2990607.8202283,0
+IWN.US,D,20070924,000000,62.3453,62.4641,61.4004,61.543,3083381.8331879,0
+IWN.US,D,20070925,000000,60.8118,61.0631,60.5239,60.9315,2912560.851781,0
+IWN.US,D,20070926,000000,61.4074,61.718,61.0047,61.442,2790087.1474483,0
+IWN.US,D,20070927,000000,61.6508,61.9555,61.3549,61.5657,3122904.6077821,0
+IWN.US,D,20070928,000000,61.5587,61.8873,60.9008,61.1135,3107173.9289824,0
+IWN.US,D,20071001,000000,61.1769,62.6322,60.9167,62.5046,3280502.4800437,0
+IWN.US,D,20071002,000000,62.5451,63.1586,62.5214,62.8312,3162053.419953,0
+IWN.US,D,20071003,000000,62.6322,62.9835,62.2988,62.6155,1603686.306054,0
+IWN.US,D,20071004,000000,62.5303,62.8707,62.3701,62.6976,1704634.9354447,0
+IWN.US,D,20071005,000000,63.1744,64.0531,62.9953,63.8641,2456252.913607,0
+IWN.US,D,20071008,000000,63.6088,63.9115,63.1497,63.4188,1209939.2491665,0
+IWN.US,D,20071009,000000,63.7354,63.8541,63.029,63.8166,1973765.584385,0
+IWN.US,D,20071010,000000,63.5297,63.776,63.0924,63.5604,1664611.8597706,0
+IWN.US,D,20071011,000000,63.7354,64.1193,62.6253,62.8777,3051533.373945,0
+IWN.US,D,20071012,000000,62.8855,63.5851,62.8855,63.2972,1840651.1330462,0
+IWN.US,D,20071015,000000,63.2338,63.3862,61.8576,62.3285,3553535.4774065,0
+IWN.US,D,20071016,000000,62.002,62.3285,61.7023,61.7023,2747413.9921154,0
+IWN.US,D,20071017,000000,62.2028,62.5363,60.8672,61.725,2832251.9160275,0
+IWN.US,D,20071018,000000,61.2273,61.8061,61.1353,61.4341,2744263.6113765,0
+IWN.US,D,20071019,000000,61.3193,61.4074,59.3445,59.3445,3021323.2743996,0
+IWN.US,D,20071022,000000,58.8032,60.7811,58.7657,60.6762,4324158.8323453,0
+IWN.US,D,20071023,000000,60.9008,61.2114,60.0885,60.8118,3645426.1304798,0
+IWN.US,D,20071024,000000,60.7336,60.8048,59.2247,60.319,6587445.1141226,0
+IWN.US,D,20071025,000000,60.4328,61.0918,59.582,60.3596,3708864.3073972,0
+IWN.US,D,20071026,000000,61.0551,61.4499,59.4612,61.3787,3303917.5812872,0
+IWN.US,D,20071029,000000,61.6804,61.7962,60.876,61.2114,2401645.3034251,0
+IWN.US,D,20071030,000000,60.8118,61.3787,60.4872,60.6069,2940890.0214082,0
+IWN.US,D,20071031,000000,61.0274,61.9555,60.503,61.6429,3962750.4286881,0
+IWN.US,D,20071101,000000,60.7336,61.5994,58.8032,59.0476,4331586.534639,0
+IWN.US,D,20071102,000000,59.8916,59.8916,58.1641,58.828,4927134.8329288,0
+IWN.US,D,20071105,000000,58.3115,58.7083,57.7149,58.2551,3423504.6999959,0
+IWN.US,D,20071106,000000,58.4461,59.2871,57.7861,59.0991,3971070.5872514,0
+IWN.US,D,20071107,000000,58.272,58.6271,56.9986,57.3518,4836103.2827198,0
+IWN.US,D,20071108,000000,57.3726,58.1889,56.402,57.7941,5881801.2677106,0
+IWN.US,D,20071109,000000,56.9274,58.1443,56.5484,57.422,4480534.7571213,0
+IWN.US,D,20071112,000000,57.1965,58.6202,56.8957,57.0332,4573660.4969006,0
+IWN.US,D,20071113,000000,57.9306,59.2169,57.8643,58.9457,3979351.3281539,0
+IWN.US,D,20071114,000000,59.7106,59.7106,58.1889,58.6054,3747121.6740078,0
+IWN.US,D,20071115,000000,58.6361,58.6361,57.2222,57.8158,3387850.9204188,0
+IWN.US,D,20071116,000000,57.9801,58.3986,56.6572,57.1965,3555324.4327827,0
+IWN.US,D,20071119,000000,56.6829,57.0956,55.6391,55.8776,3468266.9913529,0
+IWN.US,D,20071120,000000,55.8628,56.5643,54.9287,56.1734,5881929.6277856,0
+IWN.US,D,20071121,000000,55.748,56.1734,55.1029,55.1702,4494773.6290649,0
+IWN.US,D,20071123,000000,55.3759,56.9126,55.3759,56.4465,900227.61304507,0
+IWN.US,D,20071126,000000,56.4109,56.6236,54.4984,54.6072,2756161.6806923,0
+IWN.US,D,20071127,000000,54.5864,55.552,54.4984,55.2196,3456106.1376317,0
+IWN.US,D,20071128,000000,55.8331,57.5042,55.8084,57.5042,3076837.4907806,0
+IWN.US,D,20071129,000000,57.1905,57.3646,56.5712,57.0402,2577979.7038023,0
+IWN.US,D,20071130,000000,57.9801,58.0622,56.8403,57.0956,3466836.8377612,0
+IWN.US,D,20071203,000000,56.7611,57.1826,56.2783,56.4376,2586906.2879169,0
+IWN.US,D,20071204,000000,56.0448,56.1734,55.5145,55.5303,2582080.1512381,0
+IWN.US,D,20071205,000000,56.8007,56.9126,56.1021,56.7226,3585117.1094069,0
+IWN.US,D,20071206,000000,56.8957,58.5322,56.2872,58.2878,3542773.4452901,0
+IWN.US,D,20071207,000000,58.3749,58.7083,58.0375,58.0711,4052008.1841597,0
+IWN.US,D,20071210,000000,58.3749,59.0744,58.172,58.9625,2264423.3296858,0
+IWN.US,D,20071211,000000,59.0744,59.3198,56.8007,56.8739,5640717.8005161,0
+IWN.US,D,20071212,000000,58.08,58.7657,56.5712,57.1638,4733764.9281075,0
+IWN.US,D,20071213,000000,56.6572,57.1728,56.2714,56.8957,3841414.7829733,0
+IWN.US,D,20071214,000000,56.4752,57.0164,55.5145,55.5145,3199525.4654746,0
+IWN.US,D,20071217,000000,55.5669,55.8084,54.8882,54.8882,5429648.3552719,0
+IWN.US,D,20071218,000000,55.6144,56.1882,54.5864,55.9023,5658467.8764014,0
+IWN.US,D,20071219,000000,56.0933,56.3298,55.5303,56.1121,4904191.7329061,0
+IWN.US,D,20071220,000000,56.6642,57.0402,55.468,57.0402,4685606.6536634,0
+IWN.US,D,20071221,000000,57.6209,58.3907,57.6209,58.3907,5193804.4048403,0
+IWN.US,D,20071224,000000,58.6271,58.9843,58.3511,58.7944,1571832.7932648,0
+IWN.US,D,20071226,000000,58.4778,59.2683,58.3907,59.1149,3533535.5627259,0
+IWN.US,D,20071227,000000,58.4778,58.5322,56.8007,57.238,4611880.4672689,0
+IWN.US,D,20071228,000000,57.3182,57.6981,56.3228,56.5405,3634335.6178565,0
+IWN.US,D,20071231,000000,56.305,56.5712,55.6006,55.9924,3078630.4889938,0
+IWN.US,D,20080102,000000,56.3535,56.3772,54.9723,55.3759,5410473.1793411,0
+IWN.US,D,20080103,000000,55.5462,55.748,54.3589,54.3589,5175634.8846153,0
+IWN.US,D,20080104,000000,53.9838,53.9838,52.6788,52.94,4999275.2165068,0
+IWN.US,D,20080107,000000,53.413,53.8226,52.4543,53.2112,6538463.1116379,0
+IWN.US,D,20080108,000000,53.4476,54.1323,51.6143,51.7805,6262764.8739775,0
+IWN.US,D,20080109,000000,51.4392,52.3118,50.5506,52.2653,5872800.9018206,0
+IWN.US,D,20080110,000000,51.5331,53.4249,51.4649,52.9885,7712602.0283858,0
+IWN.US,D,20080111,000000,52.1525,52.7966,51.6143,51.7973,6162575.2872351,0
+IWN.US,D,20080114,000000,52.0585,52.4325,51.73,52.289,3664316.2864016,0
+IWN.US,D,20080115,000000,51.3738,51.6469,50.8821,51.2096,5065396.8264886,0
+IWN.US,D,20080116,000000,50.8356,52.4691,50.8356,51.7024,5170019.3840106,0
+IWN.US,D,20080117,000000,51.7162,52.1386,50.2479,50.3982,4950093.0935904,0
+IWN.US,D,20080118,000000,50.5506,50.979,48.9913,49.6938,7078272.8160929,0
+IWN.US,D,20080122,000000,45.8045,51.0859,45.7876,49.8501,7238910.9017849,0
+IWN.US,D,20080123,000000,47.6734,52.104,47.6734,51.9883,6715805.1891395,0
+IWN.US,D,20080124,000000,53.226,53.226,51.0948,51.6934,5713995.2320026,0
+IWN.US,D,20080125,000000,52.3464,52.5364,51.0859,51.4827,4979687.6712011,0
+IWN.US,D,20080128,000000,51.2402,52.8292,50.7762,52.8292,4365326.0308927,0
+IWN.US,D,20080129,000000,52.8668,53.226,51.9883,52.948,4358834.2453665,0
+IWN.US,D,20080130,000000,52.4394,53.9928,51.8348,52.1614,5159173.4630263,0
+IWN.US,D,20080131,000000,51.3343,54.2936,51.078,53.8394,5636680.0170539,0
+IWN.US,D,20080201,000000,53.8226,55.1612,53.7029,55.0128,3221117.2472273,0
+IWN.US,D,20080204,000000,55.1335,55.1335,54.1323,54.4904,2035958.5675038,0
+IWN.US,D,20080205,000000,54.0215,54.245,52.9153,52.9232,4019457.2819866,0
+IWN.US,D,20080206,000000,53.5188,53.8839,52.4156,52.4394,2103809.5010158,0
+IWN.US,D,20080207,000000,52.2089,53.6732,52.2089,53.3457,2790460.0991624,0
+IWN.US,D,20080208,000000,53.1567,53.7425,52.4078,52.94,2011778.3593565,0
+IWN.US,D,20080211,000000,52.9885,53.1162,52.1228,52.758,3491152.4809483,0
+IWN.US,D,20080212,000000,53.1953,53.8147,52.7966,53.2477,4894756.7620378,0
+IWN.US,D,20080213,000000,53.6396,54.4568,53.4704,54.4568,2748112.3922086,0
+IWN.US,D,20080214,000000,54.4568,54.5993,52.9648,53.1567,4974066.1063409,0
+IWN.US,D,20080215,000000,52.7253,53.1567,52.3286,53.0271,1545092.4585819,0
+IWN.US,D,20080219,000000,53.5278,53.78,52.7342,52.9727,2244433.5220978,0
+IWN.US,D,20080220,000000,52.6294,53.8839,52.486,53.7346,2700275.5233065,0
+IWN.US,D,20080221,000000,54.0353,54.5072,52.5205,52.6136,3299990.9758428,0
+IWN.US,D,20080222,000000,52.6788,53.1241,51.6934,52.6788,7091624.2853131,0
+IWN.US,D,20080225,000000,52.6957,54.0442,52.4236,53.9561,5665965.3176336,0
+IWN.US,D,20080226,000000,53.4634,54.9119,53.3872,54.2183,4935554.0409988,0
+IWN.US,D,20080227,000000,53.8226,54.8298,53.6574,54.2777,4298425.1640776,0
+IWN.US,D,20080228,000000,53.8632,53.9997,52.9648,53.3121,2931903.8054477,0
+IWN.US,D,20080229,000000,52.7165,52.7165,51.5875,52.1317,3682181.5831418,0
+IWN.US,D,20080303,000000,51.7092,52.011,50.8761,51.6301,4582141.358235,0
+IWN.US,D,20080304,000000,51.0701,51.7231,50.603,51.3818,4388376.2660961,0
+IWN.US,D,20080305,000000,51.5875,51.9883,50.9958,51.4985,3649820.694308,0
+IWN.US,D,20080306,000000,51.3421,51.3896,49.8096,49.9372,3692691.9486544,0
+IWN.US,D,20080307,000000,49.4029,50.7623,49.2932,50.0253,4655145.8982235,0
+IWN.US,D,20080310,000000,50.3013,50.4438,49.0161,49.1674,3560265.7903162,0
+IWN.US,D,20080311,000000,50.6763,51.6143,49.8581,51.6143,4605215.8504605,0
+IWN.US,D,20080312,000000,51.4737,52.3286,50.8682,50.9118,4899929.5719901,0
+IWN.US,D,20080313,000000,50.4141,52.0496,49.7769,51.8438,4458327.4534341,0
+IWN.US,D,20080314,000000,52.1317,52.1317,50.0481,50.6763,2477061.3956892,0
+IWN.US,D,20080317,000000,49.3109,50.7623,49.2525,49.8501,4309709.7328773,0
+IWN.US,D,20080318,000000,50.9721,52.4008,50.4062,52.4008,5290954.7888616,0
+IWN.US,D,20080319,000000,52.758,52.9153,50.8821,51.1216,3509933.4802708,0
+IWN.US,D,20080320,000000,51.358,52.7036,50.9206,52.385,3787489.4015367,0
+IWN.US,D,20080324,000000,52.6868,53.9997,52.1456,53.7118,2810384.210649,0
+IWN.US,D,20080325,000000,53.9334,54.0215,53.1241,53.8839,2715422.0121586,0
+IWN.US,D,20080326,000000,53.5188,53.7563,53.0113,53.5762,3715024.5802887,0
+IWN.US,D,20080327,000000,53.7425,53.7494,52.7036,52.7036,2385134.3570829,0
+IWN.US,D,20080328,000000,52.9153,52.9885,51.8348,51.9813,1249334.674395,0
+IWN.US,D,20080331,000000,52.011,53.0341,51.8685,52.0892,1534192.9700072,0
+IWN.US,D,20080401,000000,53.0825,54.2273,52.9974,54.2273,3198358.0962885,0
+IWN.US,D,20080402,000000,54.2273,54.7437,53.8474,54.2857,2201390.4471785,0
+IWN.US,D,20080403,000000,53.9008,54.6824,53.7721,54.345,1844314.954085,0
+IWN.US,D,20080404,000000,54.4825,54.8378,53.9166,54.3381,1683726.3931464,0
+IWN.US,D,20080407,000000,54.7507,54.815,54.0294,54.1936,1347105.633897,0
+IWN.US,D,20080408,000000,53.7563,54.3915,53.7029,54.1144,1087495.8661114,0
+IWN.US,D,20080409,000000,54.1481,54.3915,52.9727,52.9885,1392156.9881002,0
+IWN.US,D,20080410,000000,52.9569,53.9838,52.758,53.6247,2477102.8347686,0
+IWN.US,D,20080411,000000,53.0519,53.1953,52.2178,52.5127,1877590.534792,0
+IWN.US,D,20080414,000000,52.2495,52.7759,51.9239,52.097,2953047.8430016,0
+IWN.US,D,20080415,000000,52.4156,52.8045,52.0892,52.8045,3097253.817673,0
+IWN.US,D,20080416,000000,53.2319,54.3915,53.0895,54.3144,2041499.2756239,0
+IWN.US,D,20080417,000000,54.2183,54.2698,53.7494,54.0986,1864714.0989203,0
+IWN.US,D,20080418,000000,55.095,55.2958,54.72,54.8535,2154090.2648895,0
+IWN.US,D,20080421,000000,54.5864,54.9209,54.3836,54.6735,2870814.5168322,0
+IWN.US,D,20080422,000000,54.3064,54.3064,53.0429,53.6247,2113083.7691131,0
+IWN.US,D,20080423,000000,53.9928,53.9928,53.133,53.4882,2636267.306371,0
+IWN.US,D,20080424,000000,53.5595,54.5785,52.7827,54.2273,4240152.7221477,0
+IWN.US,D,20080425,000000,54.3836,54.815,53.7118,54.5785,7607375.066731,0
+IWN.US,D,20080428,000000,54.6577,55.1781,54.2777,54.9961,2153556.6104043,0
+IWN.US,D,20080429,000000,54.7981,54.9584,54.1144,54.4499,1459533.898973,0
+IWN.US,D,20080430,000000,54.443,55.095,53.8701,54.1481,2309132.0534526,0
+IWN.US,D,20080501,000000,54.2183,55.3759,54.0542,55.1405,2209557.9886448,0
+IWN.US,D,20080502,000000,55.8084,55.8152,54.815,54.9505,1949258.9171493,0
+IWN.US,D,20080505,000000,54.8723,55.095,54.4737,54.7507,3847209.1791156,0
+IWN.US,D,20080506,000000,54.5191,55.468,54.2936,54.9357,2399612.7671192,0
+IWN.US,D,20080507,000000,55.3087,55.738,53.9928,54.1936,3016076.682672,0
+IWN.US,D,20080508,000000,54.3212,54.4004,53.7425,54.156,1813545.9323234,0
+IWN.US,D,20080509,000000,53.6871,54.4657,53.5663,54.254,2269829.6134753,0
+IWN.US,D,20080512,000000,54.2352,55.2691,54.2273,55.086,2129315.7597019,0
+IWN.US,D,20080513,000000,55.3759,55.5075,54.8625,55.3671,2307409.804887,0
+IWN.US,D,20080514,000000,55.6006,55.9508,55.2958,55.2958,1815800.8246648,0
+IWN.US,D,20080515,000000,55.2958,55.9587,55.0277,55.8152,1126534.5109739,0
+IWN.US,D,20080516,000000,56.1348,56.1655,54.9654,55.4759,1815432.926497,0
+IWN.US,D,20080519,000000,55.559,56.0686,55.186,55.5759,2780722.9262276,0
+IWN.US,D,20080520,000000,55.2108,55.4027,54.7586,55.3235,3371177.2498868,0
+IWN.US,D,20080521,000000,55.4472,55.8251,54.4825,54.6883,3505370.1279976,0
+IWN.US,D,20080522,000000,54.72,55.5075,54.72,54.8535,1861840.6525165,0
+IWN.US,D,20080523,000000,55.0535,55.1335,54.0769,54.4825,1491525.8789298,0
+IWN.US,D,20080527,000000,54.5528,55.3235,54.4004,55.1257,2232239.3149712,0
+IWN.US,D,20080528,000000,55.2553,55.4531,54.7655,55.4027,1768268.1792477,0
+IWN.US,D,20080529,000000,55.1029,56.3456,55.1029,55.9113,3606080.2300048,0
+IWN.US,D,20080530,000000,55.8628,56.0151,55.6144,55.8331,1867781.6015004,0
+IWN.US,D,20080602,000000,55.8875,55.9261,54.8535,55.6006,3275898.6994005,0
+IWN.US,D,20080603,000000,55.5669,55.9113,54.7794,55.2691,3112354.8246087,0
+IWN.US,D,20080604,000000,55.2196,56.1595,55.0435,55.6728,2910789.0784621,0
+IWN.US,D,20080605,000000,55.8331,57.0332,55.6391,57.0065,2973412.6237222,0
+IWN.US,D,20080606,000000,56.8482,56.8482,55.3235,55.3384,2733299.4374097,0
+IWN.US,D,20080609,000000,55.5837,55.7925,54.5785,55.1257,2858550.5707672,0
+IWN.US,D,20080610,000000,54.7724,55.2286,54.3589,54.8071,1985904.2025028,0
+IWN.US,D,20080611,000000,54.6398,54.8378,53.6959,53.6959,3080171.8206032,0
+IWN.US,D,20080612,000000,54.1936,54.6962,53.6396,53.8839,2723823.027462,0
+IWN.US,D,20080613,000000,54.0986,54.6962,53.9255,54.6398,2356961.8473897,0
+IWN.US,D,20080616,000000,54.5785,55.1702,54.3292,55.1484,2900922.5347431,0
+IWN.US,D,20080617,000000,55.186,55.278,54.632,54.632,1715703.2124644,0
+IWN.US,D,20080618,000000,54.3589,54.5191,53.8315,54.3678,2226876.4916795,0
+IWN.US,D,20080619,000000,54.2085,54.7359,53.9838,54.7359,2993359.9815218,0
+IWN.US,D,20080620,000000,54.3064,54.434,53.3121,53.8929,2964609.3461365,0
+IWN.US,D,20080623,000000,53.9651,54.2015,53.1864,53.1953,1974243.6498612,0
+IWN.US,D,20080624,000000,52.9885,53.3288,52.2722,52.3544,2789194.6911787,0
+IWN.US,D,20080625,000000,52.5037,53.4327,52.5037,52.9974,2946855.2274141,0
+IWN.US,D,20080626,000000,52.5592,52.6136,51.5717,51.73,3625648.5718347,0
+IWN.US,D,20080627,000000,51.7024,52.0733,51.0948,51.2789,3443193.3162269,0
+IWN.US,D,20080630,000000,51.5124,51.6934,50.603,50.6199,4413787.5181125,0
+IWN.US,D,20080701,000000,50.0094,50.9118,49.6503,50.8267,3525451.9101276,0
+IWN.US,D,20080702,000000,50.6199,50.7298,49.0161,49.0794,4423569.1622543,0
+IWN.US,D,20080703,000000,49.1744,49.2377,48.2454,48.5926,4479967.7492308,0
+IWN.US,D,20080707,000000,48.8578,49.1902,47.6171,48.0287,4736325.0546431,0
+IWN.US,D,20080708,000000,48.0642,50.1747,47.9198,50.1747,5200599.4031422,0
+IWN.US,D,20080709,000000,50.1747,50.3013,48.3007,48.4125,6254677.1785422,0
+IWN.US,D,20080710,000000,48.5392,49.5108,48.3324,48.928,4677516.9368095,0
+IWN.US,D,20080711,000000,48.276,49.676,48.0287,49.2228,4571774.5134362,0
+IWN.US,D,20080714,000000,49.7403,49.7621,48.0158,48.3541,3774659.4582905,0
+IWN.US,D,20080715,000000,47.6092,48.9765,46.8216,47.7992,5189326.9628535,0
+IWN.US,D,20080716,000000,48.1978,50.1213,47.7922,50.0312,4227673.495012,0
+IWN.US,D,20080717,000000,50.4359,51.3174,49.9026,51.2027,3304125.7873931,0
+IWN.US,D,20080718,000000,51.7379,51.7379,50.5724,51.0335,3346457.322999,0
+IWN.US,D,20080721,000000,51.1611,51.5539,50.9958,51.3501,3253790.44522,0
+IWN.US,D,20080722,000000,51.0137,53.2636,50.8761,53.0895,4931368.6939859,0
+IWN.US,D,20080723,000000,53.1567,54.163,52.8896,53.6069,4007299.460393,0
+IWN.US,D,20080724,000000,53.7721,53.7721,51.915,52.1317,3214711.3719875,0
+IWN.US,D,20080725,000000,52.5789,53.2032,52.1456,52.6957,2123577.9632777,0
+IWN.US,D,20080728,000000,52.6214,52.6551,51.2402,51.4302,3070899.5739245,0
+IWN.US,D,20080729,000000,51.5331,53.2112,51.5272,53.1162,2439807.6633661,0
+IWN.US,D,20080730,000000,53.4882,53.7633,52.4612,53.1785,3222134.020735,0
+IWN.US,D,20080731,000000,52.5295,53.505,52.4463,52.6462,3449045.3227965,0
+IWN.US,D,20080801,000000,53.2032,53.4634,52.1851,53.0825,2848233.2507218,0
+IWN.US,D,20080804,000000,53.0519,53.405,51.9002,52.2801,2210021.9041915,0
+IWN.US,D,20080805,000000,53.0192,54.0215,52.8461,53.7425,3336862.6600687,0
+IWN.US,D,20080806,000000,53.877,54.2936,53.2409,54.1234,2816663.7472323,0
+IWN.US,D,20080807,000000,53.6801,53.9008,52.7759,52.8896,2634323.7124792,0
+IWN.US,D,20080808,000000,53.0657,54.8882,52.7907,54.6883,3287387.4314691,0
+IWN.US,D,20080811,000000,54.6577,56.8334,54.5864,56.1655,4518706.2134453,0
+IWN.US,D,20080812,000000,56.127,56.2189,55.5759,55.7925,2579691.8452754,0
+IWN.US,D,20080813,000000,55.8084,56.1121,54.9505,55.7065,3105610.3617694,0
+IWN.US,D,20080814,000000,55.5462,56.7156,55.4838,56.2457,4210576.3373035,0
+IWN.US,D,20080815,000000,56.5484,57.2766,55.8331,56.4109,2696070.9728179,0
+IWN.US,D,20080818,000000,56.593,56.6404,55.2553,55.4472,5026214.6609123,0
+IWN.US,D,20080819,000000,55.2018,55.5917,54.3064,54.5132,5435805.5960358,0
+IWN.US,D,20080820,000000,54.9287,55.2691,53.9463,54.6141,4107302.0659237,0
+IWN.US,D,20080821,000000,54.2777,54.4737,53.78,53.9928,3122975.3574297,0
+IWN.US,D,20080822,000000,54.3915,55.2691,54.2015,55.1029,2622224.5120223,0
+IWN.US,D,20080825,000000,54.8723,55.1029,53.5762,53.877,2664245.7598877,0
+IWN.US,D,20080826,000000,54.0294,54.3024,53.4387,53.9561,1730660.6986862,0
+IWN.US,D,20080827,000000,54.1402,55.0535,53.9334,54.6735,3255073.0352609,0
+IWN.US,D,20080828,000000,55.0356,56.0379,54.7437,55.9113,2177892.4677764,0
+IWN.US,D,20080829,000000,55.7836,55.8628,55.1405,55.3938,2653309.8857799,0
+IWN.US,D,20080902,000000,56.305,56.8403,54.897,55.7223,3294835.3479478,0
+IWN.US,D,20080903,000000,55.5917,56.5216,55.2691,56.2189,3711561.890391,0
+IWN.US,D,20080904,000000,55.7065,55.934,54.434,54.5993,4228993.4812953,0
+IWN.US,D,20080905,000000,54.4737,55.0128,53.4803,54.6141,4965195.1112352,0
+IWN.US,D,20080908,000000,56.6167,56.9828,55.3384,56.2783,4518910.3767143,0
+IWN.US,D,20080909,000000,56.3159,56.8255,54.4825,54.5449,4216053.3707405,0
+IWN.US,D,20080910,000000,55.1405,55.5759,54.1481,55.0782,3249746.5975023,0
+IWN.US,D,20080911,000000,54.2777,55.5303,53.8226,55.4531,4122194.8667534,0
+IWN.US,D,20080912,000000,55.0356,55.7925,54.7437,55.4472,2830130.4373073,0
+IWN.US,D,20080915,000000,53.9077,55.1612,53.0192,53.1241,6203533.2689673,0
+IWN.US,D,20080916,000000,52.1129,54.8625,51.9447,54.8071,6882735.9506351,0
+IWN.US,D,20080917,000000,54.0829,54.5191,51.9536,51.9813,6205454.6272555,0
+IWN.US,D,20080918,000000,53.3695,56.402,51.8438,55.8776,7252314.9278863,0
+IWN.US,D,20080919,000000,62.1504,63.3476,57.3884,59.1149,3154152.7057293,0
+IWN.US,D,20080922,000000,58.8102,59.4207,55.6491,55.9261,3438588.5248743,0
+IWN.US,D,20080923,000000,55.738,56.1517,54.7359,54.8466,3598398.8396888,0
+IWN.US,D,20080924,000000,54.6488,54.9822,53.5663,54.3064,1351351.6234651,0
+IWN.US,D,20080925,000000,54.0135,54.9446,53.6247,54.1936,2189303.3752327,0
+IWN.US,D,20080926,000000,53.0578,54.5271,53.0578,54.5132,2314470.6197222,0
+IWN.US,D,20080929,000000,53.6653,53.6653,50.3508,50.3508,2685819.3488738,0
+IWN.US,D,20080930,000000,51.1443,53.4189,50.6594,53.4189,3525017.3051492,0
+IWN.US,D,20081001,000000,52.3761,52.4156,51.4737,52.1772,3582321.4876156,0
+IWN.US,D,20081002,000000,52.011,52.1129,49.676,49.676,3617066.6395751,0
+IWN.US,D,20081003,000000,50.5011,51.5054,48.46,48.5224,4486719.2870348,0
+IWN.US,D,20081006,000000,47.3133,47.8486,44.6617,47.3845,5714298.4447783,0
+IWN.US,D,20081007,000000,47.4756,47.8654,43.698,43.8188,4508752.7487306,0
+IWN.US,D,20081008,000000,42.2129,44.6854,41.9053,42.8402,5544893.4670335,0
+IWN.US,D,20081009,000000,43.4378,43.4912,38.5383,38.9241,3933492.4172583,0
+IWN.US,D,20081010,000000,36.7029,41.548,36.0421,41.2047,5035309.0227628,0
+IWN.US,D,20081013,000000,43.0579,44.4341,41.745,44.3777,3081081.4589301,0
+IWN.US,D,20081014,000000,45.9944,46.0281,41.7994,43.4912,3684614.3603116,0
+IWN.US,D,20081015,000000,42.4632,43.1291,39.218,39.3238,3301708.1708621,0
+IWN.US,D,20081016,000000,40.0847,42.0646,37.8121,41.7627,5794137.4007296,0
+IWN.US,D,20081017,000000,40.2777,43.2478,40.1283,40.7704,6043745.1897564,0
+IWN.US,D,20081020,000000,41.5737,42.4227,40.7793,42.4138,3538985.3070132,0
+IWN.US,D,20081021,000000,41.6044,42.3425,40.9119,41.1751,3100216.206491,0
+IWN.US,D,20081022,000000,40.3499,40.8328,38.3869,39.218,3654009.0734487,0
+IWN.US,D,20081023,000000,39.2042,39.5455,36.322,38.0535,5121254.6840152,0
+IWN.US,D,20081024,000000,35.4316,37.6943,34.9527,36.5922,3903957.4714934,0
+IWN.US,D,20081027,000000,36.2112,37.3361,34.9764,35.3217,3439513.3238399,0
+IWN.US,D,20081028,000000,35.7976,38.0535,34.551,37.9327,2675477.7718062,0
+IWN.US,D,20081029,000000,38.1237,39.7226,37.5439,38.3235,3460221.7457063,0
+IWN.US,D,20081030,000000,39.6177,40.3875,38.75,40.3875,3490840.1717894,0
+IWN.US,D,20081031,000000,40.2618,42.3583,39.5455,42.2129,3205575.5710578,0
+IWN.US,D,20081103,000000,42.0566,42.8165,41.8419,42.2307,3019563.6295917,0
+IWN.US,D,20081104,000000,43.1291,43.1608,41.7528,42.7403,3264819.3045789,0
+IWN.US,D,20081105,000000,42.2881,42.7403,39.8809,40.0392,3265397.4302712,0
+IWN.US,D,20081106,000000,39.585,40.24,38.7035,38.8005,2739672.9699535,0
+IWN.US,D,20081107,000000,39.1081,39.7918,38.5155,39.5772,2930604.0333495,0
+IWN.US,D,20081110,000000,40.434,40.434,37.9901,38.4413,2377207.3644186,0
+IWN.US,D,20081111,000000,37.9179,38.8638,37.3826,37.7299,2110213.3548372,0
+IWN.US,D,20081112,000000,37.0957,37.2422,35.3217,35.5117,2981298.1773071,0
+IWN.US,D,20081113,000000,35.486,38.8786,33.7575,38.8786,4680421.7152001,0
+IWN.US,D,20081114,000000,37.6785,38.2138,35.5117,35.6591,2371927.4192857,0
+IWN.US,D,20081117,000000,35.4543,36.3705,35.017,35.4395,4025735.8078605,0
+IWN.US,D,20081118,000000,35.4464,35.9727,33.619,35.3514,6766376.0265684,0
+IWN.US,D,20081119,000000,35.2079,35.4543,32.2952,32.4376,3779562.4088724,0
+IWN.US,D,20081120,000000,32.0488,32.9452,30.0363,30.2124,8055106.1261917,0
+IWN.US,D,20081121,000000,30.7922,32.0003,28.9441,32.0003,5564162.6389249,0
+IWN.US,D,20081124,000000,32.3555,34.6035,31.8568,34.2155,3360969.0864406,0
+IWN.US,D,20081125,000000,34.8181,35.0001,33.4666,34.9389,4980572.0417967,0
+IWN.US,D,20081126,000000,34.1058,36.9305,34.1058,36.6564,4101946.3175968,0
+IWN.US,D,20081128,000000,36.6634,37.4677,36.2726,37.4598,1470972.095579,0
+IWN.US,D,20081201,000000,36.2478,36.4309,32.31,32.7235,3739546.4081633,0
+IWN.US,D,20081202,000000,33.2391,34.7261,32.69,34.5748,3963749.0094292,0
+IWN.US,D,20081203,000000,33.9296,36.0361,33.7338,35.9213,4686100.8904876,0
+IWN.US,D,20081204,000000,35.2881,36.5674,34.1344,34.9329,5604689.0478064,0
+IWN.US,D,20081205,000000,34.2304,36.609,33.4468,36.4941,5733585.8094361,0
+IWN.US,D,20081208,000000,37.3916,38.1891,36.9898,37.8932,6023256.0917977,0
+IWN.US,D,20081209,000000,37.638,38.7332,36.1865,36.4071,8128506.8642071,0
+IWN.US,D,20081210,000000,36.973,37.8705,36.5585,37.3916,5223764.8592004,0
+IWN.US,D,20081211,000000,36.9543,37.4183,34.8982,35.3435,4309268.0529341,0
+IWN.US,D,20081212,000000,34.3966,36.7168,34.2888,36.6317,5359590.0327533,0
+IWN.US,D,20081215,000000,36.9463,37.0304,34.835,35.5355,3667426.2387704,0
+IWN.US,D,20081216,000000,36.2052,38.1,36.0569,37.9991,5519455.9365767,0
+IWN.US,D,20081217,000000,37.7299,38.8559,37.3539,38.3137,4242777.5340753,0
+IWN.US,D,20081218,000000,38.2296,38.9153,37.0809,37.7963,2732206.8607083,0
+IWN.US,D,20081219,000000,38.3948,39.2536,37.8368,38.2365,4168245.8124069,0
+IWN.US,D,20081222,000000,38.4245,38.4413,36.2726,37.5667,5160249.8683798,0
+IWN.US,D,20081223,000000,37.4727,37.6695,36.3755,36.5753,3991481.8605976,0
+IWN.US,D,20081224,000000,36.6634,37.0215,36.1954,36.8237,1664510.7888455,0
+IWN.US,D,20081226,000000,37.1126,37.3678,36.6475,37.3678,1619770.7330919,0
+IWN.US,D,20081229,000000,37.2125,37.3361,36.0569,36.5031,3528050.4436148,0
+IWN.US,D,20081230,000000,36.8929,37.9327,36.7485,37.8625,3770722.7457536,0
+IWN.US,D,20081231,000000,37.9664,39.5376,37.8556,39.0617,4672574.5685667,0
+IWN.US,D,20090102,000000,39.1804,39.7374,38.6946,39.1655,3488399.3089456,0
+IWN.US,D,20090105,000000,39.403,39.5455,38.5442,39.2626,4300766.9774147,0
+IWN.US,D,20090106,000000,39.4525,40.4103,39.2774,39.9194,3449836.7081409,0
+IWN.US,D,20090107,000000,39.1883,39.4674,38.2741,38.7411,2577094.3224974,0
+IWN.US,D,20090108,000000,38.567,39.1804,38.38,39.0528,2664817.8213243,0
+IWN.US,D,20090109,000000,39.1398,39.1398,37.2422,37.3539,3382255.6339992,0
+IWN.US,D,20090112,000000,37.3064,37.3916,36.1954,36.329,3579158.9783657,0
+IWN.US,D,20090113,000000,36.2726,37.0304,36.0648,36.885,3991288.8151304,0
+IWN.US,D,20090114,000000,36.1113,36.2636,35.0526,35.1209,3562017.3494501,0
+IWN.US,D,20090115,000000,35.1694,36.1023,33.9543,35.5602,3465859.4819145,0
+IWN.US,D,20090116,000000,36.3705,36.4694,34.7479,35.947,4393620.8364053,0
+IWN.US,D,20090120,000000,35.4691,35.7313,33.2143,33.2539,3600721.4495501,0
+IWN.US,D,20090121,000000,33.802,35.1466,32.9452,34.9389,3839053.7661604,0
+IWN.US,D,20090122,000000,34.2304,34.7874,33.1925,33.7496,3854057.7450079,0
+IWN.US,D,20090123,000000,32.8977,34.4777,32.7622,34.1127,4316885.7685672,0
+IWN.US,D,20090126,000000,34.0167,35.2228,33.8644,34.4699,2610719.6086057,0
+IWN.US,D,20090127,000000,34.5866,35.106,34.264,34.827,1969749.0258171,0
+IWN.US,D,20090128,000000,35.3584,36.4487,35.3514,36.2478,3103908.3273889,0
+IWN.US,D,20090129,000000,35.8056,35.8471,34.5421,34.551,2644671.3538023,0
+IWN.US,D,20090130,000000,34.8428,35.1209,33.5101,33.6744,2513078.0198879,0
+IWN.US,D,20090202,000000,33.1015,34.3966,33.0758,34.1908,3005003.352106,0
+IWN.US,D,20090203,000000,34.4203,34.5094,33.7179,34.1443,2634931.1487397,0
+IWN.US,D,20090204,000000,34.176,34.8577,33.6022,33.7496,2110654.0240711,0
+IWN.US,D,20090205,000000,33.4933,34.7321,33.3113,34.1533,3640823.3605458,0
+IWN.US,D,20090206,000000,34.1681,35.6661,34.0642,35.486,1815233.8167744,0
+IWN.US,D,20090209,000000,35.3831,35.6531,34.9389,35.3672,1993399.6223163,0
+IWN.US,D,20090210,000000,35.1387,35.5512,33.3884,33.5883,2805792.5585168,0
+IWN.US,D,20090211,000000,33.6516,33.993,33.1668,33.6823,2276444.7055304,0
+IWN.US,D,20090212,000000,33.1105,33.8732,32.4436,33.7793,2479667.0041411,0
+IWN.US,D,20090213,000000,33.7001,34.1591,33.152,33.152,2445075.4799879,0
+IWN.US,D,20090217,000000,31.9588,32.4376,31.8568,31.934,4395420.9095833,0
+IWN.US,D,20090218,000000,32.1418,32.2457,31.28,31.4383,3995500.4405839,0
+IWN.US,D,20090219,000000,31.7461,31.9271,30.7922,30.8309,2660760.8343864,0
+IWN.US,D,20090220,000000,30.2639,30.7606,29.5981,30.4212,2684999.6636703,0
+IWN.US,D,20090223,000000,30.5944,30.7358,29.0657,29.2043,3113036.0426446,0
+IWN.US,D,20090224,000000,29.4813,30.6419,29.2121,30.4044,2763921.9063299,0
+IWN.US,D,20090225,000000,30.3688,30.4509,29.1221,29.7989,2574137.9979351,0
+IWN.US,D,20090226,000000,30.0531,30.3183,29.1617,29.2448,2511112.1903925,0
+IWN.US,D,20090227,000000,28.857,29.7207,28.7828,28.9985,3233134.5802348,0
+IWN.US,D,20090302,000000,28.4404,28.5908,27.5103,27.543,4176744.8665078,0
+IWN.US,D,20090303,000000,27.8834,28.0041,26.708,26.9712,4377288.7856006,0
+IWN.US,D,20090304,000000,27.1947,27.8359,26.7554,27.3343,2360064.7247937,0
+IWN.US,D,20090305,000000,26.8831,27.082,25.6197,25.6681,3014180.592115,0
+IWN.US,D,20090306,000000,25.9046,26.3528,25.1131,25.771,3802016.3256172,0
+IWN.US,D,20090309,000000,25.397,26.0886,25.0646,25.1734,3990267.9987858,0
+IWN.US,D,20090310,000000,25.7611,27.1433,25.6681,27.0186,2638428.202752,0
+IWN.US,D,20090311,000000,27.3857,27.7894,26.7554,26.9712,2461336.7811451,0
+IWN.US,D,20090312,000000,26.9287,29.0153,26.5091,28.7461,2633826.4435271,0
+IWN.US,D,20090313,000000,29.0063,29.3606,28.6779,29.2043,2632651.9993762,0
+IWN.US,D,20090316,000000,29.5802,29.9245,28.575,28.5908,3811448.2643578,0
+IWN.US,D,20090317,000000,28.6522,30.1392,28.5018,30.1234,2630790.2729339,0
+IWN.US,D,20090318,000000,29.974,31.5383,29.6158,31.2464,3455126.7603664,0
+IWN.US,D,20090319,000000,31.8242,31.8875,30.728,30.9169,2889891.6539656,0
+IWN.US,D,20090320,000000,31.2395,31.2395,29.8078,29.8157,2577192.3612949,0
+IWN.US,D,20090323,000000,30.8397,32.5257,30.5697,32.4505,2368194.8700177,0
+IWN.US,D,20090324,000000,32.0953,32.2388,30.8724,30.9743,1997157.4393157,0
+IWN.US,D,20090325,000000,31.2217,32.2862,30.2382,31.6966,3145108.8793415,0
+IWN.US,D,20090326,000000,32.1824,33.2301,31.8242,33.1015,3928310.5109228,0
+IWN.US,D,20090327,000000,32.5861,32.7622,31.7945,31.8034,2587515.7455959,0
+IWN.US,D,20090330,000000,30.8309,31.0079,30.1877,30.8002,2763328.6199989,0
+IWN.US,D,20090331,000000,31.0604,32.1507,30.7922,31.3443,2870361.7190873,0
+IWN.US,D,20090401,000000,30.7527,32.0488,30.5043,31.7776,2865050.4419675,0
+IWN.US,D,20090402,000000,32.8808,33.986,32.6642,33.6259,3546752.6076157,0
+IWN.US,D,20090403,000000,33.4933,34.1591,33.1668,34.1058,2748402.4657639,0
+IWN.US,D,20090406,000000,33.6823,33.8267,32.955,33.5507,2238413.7377923,0
+IWN.US,D,20090407,000000,32.9689,33.3192,32.213,32.3466,3259568.6700142,0
+IWN.US,D,20090408,000000,32.5564,33.0154,32.2675,32.9303,2100952.2259602,0
+IWN.US,D,20090409,000000,33.9208,35.1209,33.7416,35.1209,4343270.3335933,0
+IWN.US,D,20090413,000000,34.7092,35.4464,34.2799,35.1387,4331014.4732024,0
+IWN.US,D,20090414,000000,34.5866,34.8904,33.7001,33.7001,3611108.5085339,0
+IWN.US,D,20090415,000000,33.4765,34.7261,33.4537,34.5945,2879022.4866685,0
+IWN.US,D,20090416,000000,35.0249,35.8748,34.2799,35.4939,2331643.5806247,0
+IWN.US,D,20090417,000000,35.6848,36.2804,35.1466,35.8293,2078416.4417661,0
+IWN.US,D,20090420,000000,35.2623,35.2623,33.5794,33.5794,2262962.8548165,0
+IWN.US,D,20090421,000000,33.4389,35.2792,33.3974,35.1852,2425153.3899198,0
+IWN.US,D,20090422,000000,34.636,36.0301,34.4203,35.0101,2739718.4518699,0
+IWN.US,D,20090423,000000,35.0833,35.2308,34.2225,34.9329,2408370.5627886,0
+IWN.US,D,20090424,000000,35.2792,36.1805,34.9072,35.5681,2431652.2504108,0
+IWN.US,D,20090427,000000,35.0833,35.6206,34.6777,35.0001,2546000.8630658,0
+IWN.US,D,20090428,000000,34.5658,35.8748,34.5094,35.1614,3142680.1450087,0
+IWN.US,D,20090429,000000,35.6057,36.9463,35.4543,36.4941,2209379.0931072,0
+IWN.US,D,20090430,000000,37.25,37.4519,36.1637,36.1637,3928853.2617912,0
+IWN.US,D,20090501,000000,36.2636,36.6475,35.9906,36.2052,2218772.6248962,0
+IWN.US,D,20090504,000000,36.5922,37.8764,36.4487,37.8556,1856770.934908,0
+IWN.US,D,20090505,000000,37.6785,37.7913,37.0037,37.4183,2082907.0229731,0
+IWN.US,D,20090506,000000,37.8764,38.1544,36.9968,37.8625,2583174.7493582,0
+IWN.US,D,20090507,000000,38.3622,38.5155,36.6149,37.0215,2208305.7198814,0
+IWN.US,D,20090508,000000,37.5746,38.6412,37.3213,38.5512,1992841.7108092,0
+IWN.US,D,20090511,000000,37.8368,38.1237,37.5361,38.0535,1746462.1271336,0
+IWN.US,D,20090512,000000,38.1465,38.1544,36.4941,37.073,2047491.7707795,0
+IWN.US,D,20090513,000000,36.4239,36.602,35.2713,35.2881,3838284.6164195,0
+IWN.US,D,20090514,000000,35.3435,36.5486,35.1783,35.8748,1626233.2080499,0
+IWN.US,D,20090515,000000,35.7976,36.2112,35.2623,35.7244,1568985.6253016,0
+IWN.US,D,20090518,000000,36.136,37.2046,35.9906,37.1056,1751089.1540897,0
+IWN.US,D,20090519,000000,37.0611,37.3361,36.5416,36.9463,1872711.8412321,0
+IWN.US,D,20090520,000000,37.2185,37.8279,36.3052,36.4487,2538466.0255914,0
+IWN.US,D,20090521,000000,35.9143,36.2251,35.3287,35.8916,3419722.6259746,0
+IWN.US,D,20090522,000000,36.1805,36.2251,35.5434,35.6938,2509980.1960302,0
+IWN.US,D,20090526,000000,35.1307,37.4083,35.1209,37.4083,3207015.831742,0
+IWN.US,D,20090527,000000,37.1481,37.4351,36.1954,36.1954,3442571.7300368,0
+IWN.US,D,20090528,000000,36.7099,36.8325,35.5512,36.329,1826700.3132395,0
+IWN.US,D,20090529,000000,36.602,37.0809,36.2636,37.0215,3219639.5903008,0
+IWN.US,D,20090601,000000,37.9327,38.75,37.7032,38.5314,2455020.8590287,0
+IWN.US,D,20090602,000000,38.4493,39.1577,38.2068,38.8708,2341925.5258463,0
+IWN.US,D,20090603,000000,38.658,38.75,38.1633,38.6254,3019025.9322696,0
+IWN.US,D,20090604,000000,38.8559,39.3238,38.4017,39.1883,3074731.1726992,0
+IWN.US,D,20090605,000000,39.585,39.7226,38.8173,39.0834,2437676.0775534,0
+IWN.US,D,20090608,000000,39.0102,39.3169,38.4324,38.7035,1704558.1215415,0
+IWN.US,D,20090609,000000,38.9765,39.1488,38.658,38.7847,1664289.4435192,0
+IWN.US,D,20090610,000000,39.2359,39.2359,37.8279,38.5155,1764557.8655832,0
+IWN.US,D,20090611,000000,38.567,39.0834,38.4176,38.4581,2515989.8732432,0
+IWN.US,D,20090612,000000,38.2138,38.6254,37.9259,38.5235,1660800.475181,0
+IWN.US,D,20090615,000000,38.0753,38.1307,37.1126,37.5924,2458723.0870191,0
+IWN.US,D,20090616,000000,37.7686,37.9486,36.7563,36.9305,2611703.0287079,0
+IWN.US,D,20090617,000000,36.8554,37.5034,36.4941,37.163,1879284.4834985,0
+IWN.US,D,20090618,000000,36.9898,37.4677,36.6941,37.3451,1677091.0869064,0
+IWN.US,D,20090619,000000,37.7379,37.8121,37.2046,37.4272,2276935.9102268,0
+IWN.US,D,20090622,000000,37.2185,37.2283,36.0469,36.2399,2243312.6455372,0
+IWN.US,D,20090623,000000,36.2726,36.4941,35.7819,35.8372,2580455.94147,0
+IWN.US,D,20090624,000000,36.1865,36.6396,35.9382,36.0648,4338313.815421,0
+IWN.US,D,20090625,000000,35.8214,37.1304,35.6661,37.1304,3129058.8164181,0
+IWN.US,D,20090626,000000,36.9216,37.5112,36.7643,37.0809,3152622.4919217,0
+IWN.US,D,20090629,000000,37.2976,37.444,36.5753,37.2125,3164365.9227218,0
+IWN.US,D,20090630,000000,37.2729,37.4272,36.8405,36.9641,2546121.1374668,0
+IWN.US,D,20090701,000000,37.3134,38.006,37.2659,37.7032,3015334.822081,0
+IWN.US,D,20090702,000000,36.9463,36.9898,36.0361,36.2557,4036443.2616774,0
+IWN.US,D,20090706,000000,35.9213,36.0885,35.3435,35.956,2442254.5904653,0
+IWN.US,D,20090707,000000,35.8619,35.9906,35.1209,35.1614,3687776.8695614,0
+IWN.US,D,20090708,000000,35.303,35.5117,34.367,34.9676,3758559.8706138,0
+IWN.US,D,20090709,000000,35.0833,35.2565,34.7963,34.8577,2733034.6315857,0
+IWN.US,D,20090710,000000,34.6608,35.0427,34.367,34.9072,3818754.6815412,0
+IWN.US,D,20090713,000000,35.0833,35.956,34.5421,35.8916,3103005.7640268,0
+IWN.US,D,20090714,000000,35.9906,36.2557,35.7017,36.1023,3330165.7005644,0
+IWN.US,D,20090715,000000,36.7485,37.7537,36.6792,37.6103,3296573.7678615,0
+IWN.US,D,20090716,000000,37.5439,38.3622,37.3826,38.1544,2533155.7591809,0
+IWN.US,D,20090717,000000,38.1891,38.2365,37.7913,37.8625,2115950.1405521,0
+IWN.US,D,20090720,000000,38.092,38.5155,38.006,38.4087,2838103.9225972,0
+IWN.US,D,20090721,000000,38.7847,38.7847,37.7379,38.2741,4771794.8851363,0
+IWN.US,D,20090722,000000,38.0595,38.7757,37.9575,38.4828,2272809.1843505,0
+IWN.US,D,20090723,000000,38.5007,40.0392,38.4176,39.8255,3323657.74369,0
+IWN.US,D,20090724,000000,39.5613,40.1441,39.4674,40.1352,3312732.9873841,0
+IWN.US,D,20090727,000000,39.9996,40.4261,39.8809,40.4033,2467372.7367985,0
+IWN.US,D,20090728,000000,40.2223,40.5636,39.873,40.4419,2436103.4139571,0
+IWN.US,D,20090729,000000,40.1788,40.3716,39.9481,40.2618,1898751.7544032,0
+IWN.US,D,20090730,000000,40.7397,41.3799,40.5567,41.0633,3052970.6025015,0
+IWN.US,D,20090731,000000,40.8812,41.4828,40.8328,40.895,2417892.4546527,0
+IWN.US,D,20090803,000000,41.4828,41.8676,41.1207,41.834,1855673.3046602,0
+IWN.US,D,20090804,000000,41.6351,42.5711,41.5154,42.3178,2203403.7800087,0
+IWN.US,D,20090805,000000,42.4138,42.4791,41.6203,42.1368,3167931.7049632,0
+IWN.US,D,20090806,000000,42.4138,42.5256,41.4709,41.6746,1623501.2609414,0
+IWN.US,D,20090807,000000,42.1971,43.4833,42.016,42.8837,1780292.5872199,0
+IWN.US,D,20090810,000000,42.7571,43.2825,42.5394,43.0648,1998433.965101,0
+IWN.US,D,20090811,000000,42.8402,42.8402,41.9368,42.1971,2444917.8093446,0
+IWN.US,D,20090812,000000,42.2129,43.4003,42.1595,42.9164,2662080.8206697,0
+IWN.US,D,20090813,000000,43.2548,43.3497,42.5612,43.1776,1984716.6191315,0
+IWN.US,D,20090814,000000,43.1469,43.1845,41.8092,42.2654,2525127.6955914,0
+IWN.US,D,20090817,000000,41.4541,41.5412,40.895,40.9911,2616333.0877918,0
+IWN.US,D,20090818,000000,41.1968,41.8834,41.0978,41.5955,1780594.7892864,0
+IWN.US,D,20090819,000000,41.1751,42.1041,41.09,42.016,1145656.1193144,0
+IWN.US,D,20090820,000000,41.9695,42.6443,41.745,42.5166,1425512.414838,0
+IWN.US,D,20090821,000000,43.039,43.8366,42.9876,43.6852,2773493.3229473,0
+IWN.US,D,20090824,000000,43.9078,44.162,43.4151,43.6248,1577556.4397594,0
+IWN.US,D,20090825,000000,43.7653,44.3095,43.6901,43.8751,2214489.2390857,0
+IWN.US,D,20090826,000000,43.706,44.074,43.4833,43.9494,1182195.2801963,0
+IWN.US,D,20090827,000000,43.8751,44.0581,42.9788,43.883,857713.13906466,0
+IWN.US,D,20090828,000000,44.3322,44.4846,43.3596,43.706,1145537.8663319,0
+IWN.US,D,20090831,000000,43.1608,43.2973,42.7244,42.9708,2204729.8305474,0
+IWN.US,D,20090901,000000,42.5711,43.5595,41.6044,41.7855,2027886.0327072,0
+IWN.US,D,20090902,000000,41.5154,41.7905,41.3333,41.4066,1358056.6686435,0
+IWN.US,D,20090903,000000,41.6292,41.9616,41.1285,41.9131,1730366.5822939,0
+IWN.US,D,20090904,000000,41.8963,42.4949,41.557,42.4068,1054778.1969117,0
+IWN.US,D,20090908,000000,42.8837,43.0312,42.4712,43.0312,1104415.1389917,0
+IWN.US,D,20090909,000000,42.955,43.9701,42.7818,43.6248,1331582.150494,0
+IWN.US,D,20090910,000000,43.6852,44.3777,43.2647,44.2353,1232059.6318581,0
+IWN.US,D,20090911,000000,44.3422,44.7646,44.0898,44.3867,893679.2278007,0
+IWN.US,D,20090914,000000,43.9255,47.1055,43.883,44.8626,1558744.10845,0
+IWN.US,D,20090915,000000,44.8131,45.4463,44.6241,45.3583,1200759.9877389,0
+IWN.US,D,20090916,000000,45.5591,46.4673,45.4661,46.3704,917682.56182886,0
+IWN.US,D,20090917,000000,46.3377,46.9116,45.9252,46.2438,844565.83311333,0
+IWN.US,D,20090918,000000,46.4892,46.6326,45.8787,46.3863,697455.08005145,0
+IWN.US,D,20090921,000000,45.9885,46.2358,45.6956,46.0845,1570696.7560654,0
+IWN.US,D,20090922,000000,46.1963,46.5198,45.9658,46.41,2088440.6561285,0
+IWN.US,D,20090923,000000,46.4258,46.7869,45.7263,45.7818,1348793.518348,0
+IWN.US,D,20090924,000000,45.8787,46.1072,44.4757,44.8626,1480611.2297164,0
+IWN.US,D,20090925,000000,44.6776,44.9952,44.351,44.5687,1619002.5940603,0
+IWN.US,D,20090928,000000,44.8289,45.9341,44.7814,45.7352,1029695.4254022,0
+IWN.US,D,20090929,000000,45.8629,46.1221,45.4612,45.5858,999468.14379967,0
+IWN.US,D,20090930,000000,45.6382,45.662,44.3867,44.8289,2089100.64927,0
+IWN.US,D,20091001,000000,44.6776,45.6709,43.3419,43.3755,3037240.9344109,0
+IWN.US,D,20091002,000000,42.9233,43.5327,42.6364,43.0895,1657857.2898389,0
+IWN.US,D,20091005,000000,43.3596,44.0661,43.2162,43.9622,2056864.0776743,0
+IWN.US,D,20091006,000000,44.3422,45.0773,44.1789,44.6953,2808947.9928018,0
+IWN.US,D,20091007,000000,44.633,44.9704,44.543,44.7972,967774.32307226,0
+IWN.US,D,20091008,000000,45.1703,45.7046,44.9625,45.2979,1518995.9456926,0
+IWN.US,D,20091009,000000,45.3058,45.853,45.2662,45.845,1644536.1418962,0
+IWN.US,D,20091012,000000,46.0597,46.2438,45.6016,45.8371,720553.82929898,0
+IWN.US,D,20091013,000000,45.6789,45.7975,45.1168,45.5858,2912288.9709922,0
+IWN.US,D,20091014,000000,46.2041,46.5673,45.8866,46.4515,2470536.2567576,0
+IWN.US,D,20091015,000000,46.2111,46.5267,46.0192,46.4426,1470706.2790457,0
+IWN.US,D,20091016,000000,46.1557,46.1963,45.4869,45.8302,1481077.1666815,0
+IWN.US,D,20091019,000000,45.9588,46.5119,45.6472,46.228,1212464.0008783,0
+IWN.US,D,20091020,000000,46.2902,46.3783,45.3671,45.6709,1776057.7154537,0
+IWN.US,D,20091021,000000,45.5106,46.4515,44.9258,45.0506,3000783.6409784,0
+IWN.US,D,20091022,000000,45.0219,45.8707,44.449,45.7263,2780948.3143909,0
+IWN.US,D,20091023,000000,45.8629,45.9588,44.5994,44.725,3788853.859027,0
+IWN.US,D,20091026,000000,44.7646,45.4661,43.9414,44.2511,3344915.9913895,0
+IWN.US,D,20091027,000000,44.2194,44.543,43.6901,43.8039,2333625.581468,0
+IWN.US,D,20091028,000000,43.5595,43.8039,42.1595,42.3742,3075154.6598758,0
+IWN.US,D,20091029,000000,42.7007,43.4685,42.6443,43.2904,3614592.4233259,0
+IWN.US,D,20091030,000000,43.0737,43.0737,41.6519,42.0032,4403054.7965644,0
+IWN.US,D,20091102,000000,42.0646,42.5166,41.0226,41.7766,3547132.6342944,0
+IWN.US,D,20091103,000000,41.4154,42.3258,41.3106,42.2802,4184188.7401496,0
+IWN.US,D,20091104,000000,42.6443,42.8402,41.6905,41.6905,3548196.9111369,0
+IWN.US,D,20091105,000000,42.1526,43.049,41.9942,42.9401,2025608.9047623,0
+IWN.US,D,20091106,000000,42.5394,43.3122,42.3821,42.955,1899975.7233076,0
+IWN.US,D,20091109,000000,43.2973,43.9255,43.2904,43.8672,2674655.0544751,0
+IWN.US,D,20091110,000000,43.6852,44.0581,43.1934,43.5259,3578822.4121849,0
+IWN.US,D,20091111,000000,43.8523,44.3609,43.5417,43.9167,2618278.7031021,0
+IWN.US,D,20091112,000000,43.8623,44.265,42.859,43.0025,1971748.2087178,0
+IWN.US,D,20091113,000000,43.0974,43.6456,42.6532,43.4556,2087585.5961011,0
+IWN.US,D,20091116,000000,43.8188,44.9704,43.7653,44.6082,2303148.6546801,0
+IWN.US,D,20091117,000000,44.4846,44.8527,44.265,44.6686,1380746.0806439,0
+IWN.US,D,20091118,000000,44.6854,44.7972,44.2738,44.733,1655513.4550833,0
+IWN.US,D,20091119,000000,44.265,44.3867,43.231,43.5674,1719795.5742262,0
+IWN.US,D,20091120,000000,43.2973,43.7149,43.2162,43.5506,1428817.4340924,0
+IWN.US,D,20091123,000000,44.2511,45.0139,44.1057,44.3699,1502823.5869498,0
+IWN.US,D,20091124,000000,44.3015,44.3966,43.6021,44.1452,1668981.1558675,0
+IWN.US,D,20091125,000000,44.3699,44.4678,44.0265,44.1235,1787037.0500593,0
+IWN.US,D,20091127,000000,42.5028,43.5327,42.3821,42.9401,1771279.0821097,0
+IWN.US,D,20091130,000000,42.7967,43.2973,42.1803,43.1054,3587742.9320439,0
+IWN.US,D,20091201,000000,43.6703,44.0581,43.4615,43.9255,2264296.9910293,0
+IWN.US,D,20091202,000000,43.9552,44.7191,43.8672,44.3174,2034303.0257489,0
+IWN.US,D,20091203,000000,44.5835,44.8626,43.6605,43.6773,2523513.5929158,0
+IWN.US,D,20091204,000000,44.6082,45.193,43.979,44.8369,4297616.5966759,0
+IWN.US,D,20091207,000000,44.821,45.1633,44.6449,44.9407,2622203.287128,0
+IWN.US,D,20091208,000000,44.6162,44.9952,44.1363,44.5687,4252399.4861554,0
+IWN.US,D,20091209,000000,44.5835,44.6686,44.1235,44.4935,2412539.7384535,0
+IWN.US,D,20091210,000000,44.7033,44.8853,44.0581,44.3015,2271570.0548075,0
+IWN.US,D,20091211,000000,44.5767,44.7972,44.2412,44.7646,1472977.3427352,0
+IWN.US,D,20091214,000000,45.1326,45.4809,44.6162,45.4097,1344491.9397711,0
+IWN.US,D,20091215,000000,45.3147,45.7194,45.1633,45.2237,947514.65611389,0
+IWN.US,D,20091216,000000,45.5413,45.7975,45.2662,45.5106,1099534.4240132,0
+IWN.US,D,20091217,000000,45.2415,45.4661,44.7567,45.0822,1577806.0849447,0
+IWN.US,D,20091218,000000,45.5106,45.5858,44.917,45.4463,1787697.0432008,0
+IWN.US,D,20091221,000000,45.7975,46.2823,45.7975,46.0439,1442234.5994141,0
+IWN.US,D,20091222,000000,46.1221,46.5445,46.036,46.4892,1319784.1413942,0
+IWN.US,D,20091223,000000,46.41,46.7741,46.1557,46.7295,2164866.4469353,0
+IWN.US,D,20091224,000000,46.8038,46.9749,46.7869,46.966,437848.34439366,0
+IWN.US,D,20091228,000000,47.0531,47.0986,46.6672,46.8968,1431917.2793686,0
+IWN.US,D,20091229,000000,46.966,47.0986,46.8295,46.8374,1204540.0403418,0
+IWN.US,D,20091230,000000,46.6969,47.0155,46.4179,46.8453,1080078.2709103,0
+IWN.US,D,20091231,000000,46.8631,47.0986,46.1072,46.1072,1810870.5849331,0
+IWN.US,D,20100104,000000,46.8295,47.3944,46.8295,47.3222,2220944.639079,0
+IWN.US,D,20100105,000000,47.2668,47.4499,46.9116,47.1461,1408798.3159361,0
+IWN.US,D,20100106,000000,47.0848,47.3687,46.9403,47.0531,2042574.6702681,0
+IWN.US,D,20100107,000000,47.0403,47.623,46.6969,47.6092,2824781.7639452,0
+IWN.US,D,20100108,000000,47.3944,47.8733,47.3222,47.8733,1316714.6173955,0
+IWN.US,D,20100111,000000,48.0059,48.1326,47.4924,47.6012,1010038.1411582,0
+IWN.US,D,20100112,000000,47.347,47.5211,46.872,47.0303,2701076.0050343,0
+IWN.US,D,20100113,000000,47.2243,47.808,46.8968,47.7388,1524818.641694,0
+IWN.US,D,20100114,000000,47.5448,48.0871,47.4756,47.9336,986137.8994737,0
+IWN.US,D,20100115,000000,47.9258,48.0385,46.9403,47.3133,2026189.051873,0
+IWN.US,D,20100119,000000,47.4034,48.2374,47.4034,48.2205,2092107.509295,0
+IWN.US,D,20100120,000000,47.8654,47.8654,46.9829,47.528,2939385.0753318,0
+IWN.US,D,20100121,000000,47.5943,47.9336,46.6158,46.7672,2636932.3530589,0
+IWN.US,D,20100122,000000,46.7058,46.8968,45.6877,45.8707,2775015.451081,0
+IWN.US,D,20100125,000000,46.1636,46.2111,45.6382,45.9816,2932626.462563,0
+IWN.US,D,20100126,000000,45.7688,46.219,45.4542,45.5413,2999360.5623515,0
+IWN.US,D,20100127,000000,45.3216,46.0765,45.0822,45.9816,2960714.0726789,0
+IWN.US,D,20100128,000000,46.1319,46.1557,44.8289,45.2326,2777528.0742817,0
+IWN.US,D,20100129,000000,45.4186,46.0123,44.7191,44.8289,3636340.8650127,0
+IWN.US,D,20100201,000000,44.9952,45.4018,44.8774,45.3306,2534825.4508653,0
+IWN.US,D,20100202,000000,45.3928,45.8787,45.1633,45.8133,2709493.1916858,0
+IWN.US,D,20100203,000000,45.5858,45.8371,45.0426,45.4275,1845332.738302,0
+IWN.US,D,20100204,000000,45.0822,45.0911,43.8623,43.9078,2480787.8807017,0
+IWN.US,D,20100205,000000,43.9494,44.1363,43.1212,44.0987,2697694.1718767,0
+IWN.US,D,20100208,000000,43.9078,44.3322,43.5327,43.608,1848881.3384861,0
+IWN.US,D,20100209,000000,44.0987,44.4678,43.6318,44.2036,2524887.1467894,0
+IWN.US,D,20100210,000000,44.0898,44.4183,43.5931,44.2738,2266955.1563624,0
+IWN.US,D,20100211,000000,44.1452,44.9625,43.7911,44.9081,1465242.3848289,0
+IWN.US,D,20100212,000000,44.543,45.2494,44.3699,45.2494,1832127.8219232,0
+IWN.US,D,20100216,000000,45.7263,46.1636,45.3306,46.1012,1203891.1650019,0
+IWN.US,D,20100217,000000,46.4011,46.5198,46.0924,46.4179,1240812.3739813,0
+IWN.US,D,20100218,000000,46.4258,46.9047,46.313,46.8968,1665210.1996479,0
+IWN.US,D,20100219,000000,46.6969,47.2836,46.6583,47.0768,2110529.7068331,0
+IWN.US,D,20100222,000000,47.3073,47.4034,47.0699,47.2915,2464429.5514564,0
+IWN.US,D,20100223,000000,47.1896,47.3222,46.5366,46.684,5105708.9650087,0
+IWN.US,D,20100224,000000,46.8216,47.3073,46.7058,47.1135,1490674.8617396,0
+IWN.US,D,20100225,000000,46.4753,47.1896,46.2537,47.1461,2458813.0401425,0
+IWN.US,D,20100226,000000,47.1976,47.2312,46.6672,46.8631,2544729.3908267,0
+IWN.US,D,20100301,000000,47.2619,47.9336,47.2164,47.8951,2225009.7116909,0
+IWN.US,D,20100302,000000,48.1246,48.5224,48.0287,48.3245,3299656.4310803,0
+IWN.US,D,20100303,000000,48.4957,48.8013,48.3245,48.4867,3676214.3557173,0
+IWN.US,D,20100304,000000,48.5926,48.7311,48.3779,48.7064,3960800.7705408,0
+IWN.US,D,20100305,000000,48.9834,49.77,48.8271,49.7097,2561496.0466098,0
+IWN.US,D,20100308,000000,49.7562,49.9689,49.6503,49.8096,2397613.5842186,0
+IWN.US,D,20100309,000000,49.6681,50.3607,49.6414,50.0312,1513435.0233876,0
+IWN.US,D,20100310,000000,50.0718,50.7099,50.0391,50.4507,2204654.0273536,0
+IWN.US,D,20100311,000000,50.1282,50.6377,49.9204,50.5338,2339857.6147164,0
+IWN.US,D,20100312,000000,50.802,50.802,50.2301,50.4943,2063115.3143985,0
+IWN.US,D,20100315,000000,50.4843,50.5575,49.954,50.2934,1473790.9636832,0
+IWN.US,D,20100316,000000,50.5645,50.8514,50.2706,50.8207,2175131.2100997,0
+IWN.US,D,20100317,000000,50.9543,51.5124,50.9543,51.2244,2608016.9720655,0
+IWN.US,D,20100318,000000,51.2027,51.4737,50.9464,51.0602,1543397.4991661,0
+IWN.US,D,20100319,000000,51.1443,51.2313,50.2162,50.3982,1574680.9719372,0
+IWN.US,D,20100322,000000,49.9946,51.1443,49.8947,51.0542,1594547.4729965,0
+IWN.US,D,20100323,000000,51.1216,51.6934,50.8207,51.6687,1541602.4795344,0
+IWN.US,D,20100324,000000,51.2492,51.4649,51.0275,51.0542,2285923.1368965,0
+IWN.US,D,20100325,000000,51.4392,51.821,50.6279,50.6594,2440377.7033842,0
+IWN.US,D,20100326,000000,50.8514,51.266,50.5101,50.7238,2062514.9531027,0
+IWN.US,D,20100329,000000,50.9206,51.1284,50.7099,50.979,2307981.8663236,0
+IWN.US,D,20100330,000000,51.0424,51.3818,50.7545,51.0948,1866297.8803183,0
+IWN.US,D,20100331,000000,50.9286,51.4649,50.6763,50.7178,1792394.8198047,0
+IWN.US,D,20100401,000000,51.0542,51.3263,50.6674,51.2175,1835855.317645,0
+IWN.US,D,20100405,000000,51.4065,52.2801,51.2027,52.2801,1542988.161919,0
+IWN.US,D,20100406,000000,52.0892,52.7966,51.9883,52.6788,1951268.2071424,0
+IWN.US,D,20100407,000000,52.671,52.9569,52.2722,52.6383,3067896.7567364,0
+IWN.US,D,20100408,000000,52.4394,52.8461,52.0655,52.6214,1574775.9786069,0
+IWN.US,D,20100409,000000,52.7095,52.9648,52.3682,52.9083,1797372.5628712,0
+IWN.US,D,20100412,000000,52.9885,53.2557,52.8213,53.0895,1727049.4345285,0
+IWN.US,D,20100413,000000,52.9569,53.2973,52.6383,53.2903,1906916.2637417,0
+IWN.US,D,20100414,000000,53.59,54.4182,53.4803,54.3915,2046474.9972719,0
+IWN.US,D,20100415,000000,54.3381,54.6883,54.2936,54.5785,1716731.1037738,0
+IWN.US,D,20100416,000000,54.3836,54.5072,53.3121,53.7346,4252760.3093584,0
+IWN.US,D,20100419,000000,53.4189,53.9561,52.7036,53.599,2907672.0511286,0
+IWN.US,D,20100420,000000,53.8226,54.3144,53.5762,54.3144,2788430.5949841,0
+IWN.US,D,20100421,000000,54.3144,54.8466,54.1699,54.7437,3200532.1318898,0
+IWN.US,D,20100422,000000,54.1481,55.5462,53.9383,55.4759,2781550.6971051,0
+IWN.US,D,20100423,000000,55.5501,56.2793,55.276,56.2289,5275218.0458063,0
+IWN.US,D,20100426,000000,56.2614,56.6167,55.9667,55.9745,4292043.5458598,0
+IWN.US,D,20100427,000000,55.7757,56.2614,54.4271,54.5191,4727533.9055683,0
+IWN.US,D,20100428,000000,54.8803,55.095,54.443,54.6824,3138645.3936743,0
+IWN.US,D,20100429,000000,55.1484,55.9667,54.815,55.934,3850578.8837621,0
+IWN.US,D,20100430,000000,55.9587,56.0151,54.1699,54.1699,4033069.5141939,0
+IWN.US,D,20100503,000000,54.5864,55.4996,54.5271,55.4591,3536978.0384386,0
+IWN.US,D,20100504,000000,54.6577,54.7032,53.2636,53.6396,4106638.029945,0
+IWN.US,D,20100505,000000,53.0657,53.6396,52.4156,52.8292,5870651.1232414,0
+IWN.US,D,20100506,000000,52.3919,53.0341,24.6094,50.7545,8588875.832156,0
+IWN.US,D,20100507,000000,50.2231,51.0701,48.7756,49.3446,6502191.7887078,0
+IWN.US,D,20100510,000000,51.9626,52.2722,51.358,52.2425,5014547.0333061,0
+IWN.US,D,20100511,000000,51.447,53.3774,51.3649,52.5789,2809832.3633974,0
+IWN.US,D,20100512,000000,52.9153,54.2857,52.7759,54.2015,2895114.9993804,0
+IWN.US,D,20100513,000000,54.0986,54.4825,53.3536,53.5832,2371558.5104086,0
+IWN.US,D,20100514,000000,53.2112,53.226,51.8131,52.5127,4551890.8303196,0
+IWN.US,D,20100517,000000,52.8213,53.321,51.0602,52.5127,5243060.3095322,0
+IWN.US,D,20100518,000000,53.1864,53.4634,51.2492,51.4737,3550784.3268223,0
+IWN.US,D,20100519,000000,51.2244,51.827,50.0174,50.802,5931503.9058919,0
+IWN.US,D,20100520,000000,49.3446,49.6503,47.999,48.0544,5517218.2262926,0
+IWN.US,D,20100521,000000,47.0699,49.2298,46.8216,48.8657,8109230.617351,0
+IWN.US,D,20100524,000000,48.6975,49.03,47.9336,47.9336,2962791.0801919,0
+IWN.US,D,20100525,000000,46.8374,48.0385,46.0924,47.999,3910607.9383722,0
+IWN.US,D,20100526,000000,48.2285,49.3179,47.8733,48.0811,3955079.1454647,0
+IWN.US,D,20100527,000000,49.3534,50.3854,48.9528,50.3013,4976190.6171889,0
+IWN.US,D,20100528,000000,50.2627,50.4062,49.2377,49.7097,3509762.6704073,0
+IWN.US,D,20100601,000000,49.0537,49.77,47.9505,47.9505,3699230.2268062,0
+IWN.US,D,20100602,000000,48.2147,49.3742,47.8565,49.3742,5557716.3353149,0
+IWN.US,D,20100603,000000,49.5315,50.0094,49.1199,49.8423,2065222.6431892,0
+IWN.US,D,20100604,000000,48.4056,48.8984,47.0403,47.1896,7224877.2038195,0
+IWN.US,D,20100607,000000,47.3598,47.6972,46.036,46.0765,4649299.9559094,0
+IWN.US,D,20100608,000000,46.1716,46.6158,45.1861,46.0845,5289090.0302915,0
+IWN.US,D,20100609,000000,46.5594,47.2391,45.8133,46.0597,3410823.3310098,0
+IWN.US,D,20100610,000000,46.872,47.7526,46.7524,47.7526,1685622.4837034,0
+IWN.US,D,20100611,000000,47.0848,48.4205,46.9403,48.3779,1663378.7944831,0
+IWN.US,D,20100614,000000,49.1279,49.5859,48.5461,48.6737,2075096.2618729,0
+IWN.US,D,20100615,000000,49.1279,50.1282,48.8894,49.9629,3737743.3028575,0
+IWN.US,D,20100616,000000,49.6008,50.2389,49.4346,49.7562,1993445.1042326,0
+IWN.US,D,20100617,000000,50.0094,50.0559,49.1674,49.7621,2231545.9684242,0
+IWN.US,D,20100618,000000,49.8808,50.1747,49.5029,49.8165,1631295.8506937,0
+IWN.US,D,20100621,000000,50.5101,50.7178,49.03,49.3267,3833854.6777676,0
+IWN.US,D,20100622,000000,49.4682,50.0312,48.19,48.2602,2406328.9300994,0
+IWN.US,D,20100623,000000,48.0871,48.6253,47.528,48.0642,2588421.3410857,0
+IWN.US,D,20100624,000000,47.6656,48.0732,47.1719,47.2559,2325489.3719885,0
+IWN.US,D,20100625,000000,47.3757,48.3176,47.0155,48.19,1918061.3546647,0
+IWN.US,D,20100628,000000,48.19,48.4056,47.5448,47.7061,1711760.435672,0
+IWN.US,D,20100629,000000,46.8295,46.9749,45.5759,45.9104,3619652.0338419,0
+IWN.US,D,20100630,000000,45.7649,46.496,45.2128,45.3176,2941634.9141269,0
+IWN.US,D,20100701,000000,45.3147,45.6085,43.9255,44.9872,4529218.6003765,0
+IWN.US,D,20100702,000000,45.0139,45.0684,43.9552,44.2353,3335696.3015918,0
+IWN.US,D,20100706,000000,45.0219,45.4018,43.3755,43.6318,3935075.1879471,0
+IWN.US,D,20100707,000000,43.7227,45.1782,43.6852,45.1168,6380108.2181464,0
+IWN.US,D,20100708,000000,45.655,45.9182,45.1861,45.8629,2910094.7212059,0
+IWN.US,D,20100709,000000,45.8629,46.5921,45.6956,46.5921,1514459.8825692,0
+IWN.US,D,20100712,000000,46.41,46.7444,45.6709,46.1132,1245048.2564568,0
+IWN.US,D,20100713,000000,46.8126,47.7922,46.5921,47.6012,3889390.1190428,0
+IWN.US,D,20100714,000000,47.4499,47.6576,46.9829,47.3598,3234796.1862452,0
+IWN.US,D,20100715,000000,47.3757,47.4369,46.3061,46.8868,2091530.3943121,0
+IWN.US,D,20100716,000000,46.5267,46.6751,45.0773,45.201,3487785.8084295,0
+IWN.US,D,20100719,000000,45.3147,45.474,44.4846,45.3355,1710674.9339352,0
+IWN.US,D,20100720,000000,44.7894,46.2438,44.5994,46.1893,1445554.7793072,0
+IWN.US,D,20100721,000000,46.504,46.6326,45.1703,45.2821,1763655.3022211,0
+IWN.US,D,20100722,000000,45.9411,47.1223,45.8371,46.9749,1980743.5210615,0
+IWN.US,D,20100723,000000,46.7612,48.1128,46.5594,48.0642,4712251.9816765,0
+IWN.US,D,20100726,000000,48.19,49.0893,47.9752,49.0468,2904790.5190508,0
+IWN.US,D,20100727,000000,49.4346,49.77,48.9449,49.0468,3517886.7513756,0
+IWN.US,D,20100728,000000,48.9211,49.2051,48.0811,48.3245,2962773.8981346,0
+IWN.US,D,20100729,000000,48.7598,49.0378,47.5073,48.2691,3706043.4178746,0
+IWN.US,D,20100730,000000,47.6329,48.7678,47.4578,48.2691,2971543.8223151,0
+IWN.US,D,20100802,000000,49.0725,49.3534,48.6589,49.0794,2387319.5104859,0
+IWN.US,D,20100803,000000,49.0071,49.3742,48.3096,48.6737,1549277.8055949,0
+IWN.US,D,20100804,000000,48.9369,49.3267,48.7935,49.1991,1707927.8261879,0
+IWN.US,D,20100805,000000,48.8578,49.1437,48.5995,48.6668,1315433.0380639,0
+IWN.US,D,20100806,000000,47.9109,48.5698,47.4369,48.3868,1834135.0904979,0
+IWN.US,D,20100809,000000,48.6906,49.0893,48.3868,48.9211,935253.74217664,0
+IWN.US,D,20100810,000000,48.3868,48.6085,47.6497,48.0455,2472765.8813678,0
+IWN.US,D,20100811,000000,47.0848,47.0848,46.0123,46.1409,2021823.7986132,0
+IWN.US,D,20100812,000000,45.1168,46.1636,45.1168,45.8371,1962061.5712456,0
+IWN.US,D,20100813,000000,45.6382,45.8233,45.2821,45.3503,1820453.1193522,0
+IWN.US,D,20100816,000000,44.9704,45.9658,44.8853,45.6877,1585660.3065428,0
+IWN.US,D,20100817,000000,46.1963,46.8533,45.9341,46.504,1413483.9640288,0
+IWN.US,D,20100818,000000,46.4258,46.9829,45.9658,46.5999,1521046.6747652,0
+IWN.US,D,20100819,000000,46.3783,46.5445,45.1555,45.2821,1961429.8779631,0
+IWN.US,D,20100820,000000,45.1079,45.2662,44.5015,45.2415,1663252.4558266,0
+IWN.US,D,20100823,000000,45.5176,45.7688,44.543,44.5687,1560309.6970816,0
+IWN.US,D,20100824,000000,43.7969,44.6162,43.4912,44.1709,2425041.2011928,0
+IWN.US,D,20100825,000000,43.6901,44.9001,43.5931,44.7814,2151575.6202702,0
+IWN.US,D,20100826,000000,44.9625,45.3147,44.2946,44.4411,1713239.1033078,0
+IWN.US,D,20100827,000000,44.9486,45.6382,44.0413,45.567,1831032.213094,0
+IWN.US,D,20100830,000000,45.4097,45.5492,44.5687,44.5835,1167636.0134198,0
+IWN.US,D,20100831,000000,44.4272,45.0951,44.1789,44.6469,2665579.8961005,0
+IWN.US,D,20100901,000000,45.4186,46.3299,45.1703,46.2823,2373127.1311679,0
+IWN.US,D,20100902,000000,46.2764,46.8216,46.1132,46.7058,1178871.0574662,0
+IWN.US,D,20100903,000000,47.3222,47.6329,47.0244,47.5537,2148727.4415978,0
+IWN.US,D,20100907,000000,47.4291,47.4291,46.4673,46.5594,1951288.4213275,0
+IWN.US,D,20100908,000000,46.6485,47.2391,46.6485,46.8216,1275190.6384822,0
+IWN.US,D,20100909,000000,47.528,47.6418,46.5752,46.9492,1613852.0197116,0
+IWN.US,D,20100910,000000,47.0768,47.3757,46.8631,47.0768,1391668.8155314,0
+IWN.US,D,20100913,000000,47.5943,48.3007,47.5073,48.1414,1251035.6980663,0
+IWN.US,D,20100914,000000,48.0227,48.3324,47.7575,47.8822,1982395.0199794,0
+IWN.US,D,20100915,000000,47.7665,48.2602,47.3687,48.0871,1231506.7738972,0
+IWN.US,D,20100916,000000,48.0287,48.1246,47.3222,47.6497,2513674.3383466,0
+IWN.US,D,20100917,000000,47.9426,48.0455,47.1896,47.808,2132356.9838415,0
+IWN.US,D,20100920,000000,48.0059,49.2703,47.6012,49.1348,1574540.4833511,0
+IWN.US,D,20100921,000000,49.1437,49.4682,48.7598,48.8578,2317595.7327297,0
+IWN.US,D,20100922,000000,48.6352,48.9993,47.903,48.19,1716831.1639898,0
+IWN.US,D,20100923,000000,47.623,48.3176,47.2074,47.347,1469558.1133354,0
+IWN.US,D,20100924,000000,48.0544,48.9369,47.9198,48.843,1183981.2034448,0
+IWN.US,D,20100927,000000,48.9449,48.9913,48.5164,48.7143,1752087.7348308,0
+IWN.US,D,20100928,000000,48.8182,49.2783,47.9673,49.1823,2322788.7568669,0
+IWN.US,D,20100929,000000,49.0537,49.4682,48.8657,49.3267,1734877.377686,0
+IWN.US,D,20100930,000000,49.5731,49.9649,48.8578,49.2456,7697192.7551283,0
+IWN.US,D,20101001,000000,49.6335,49.7403,49.0537,49.4583,3300475.1055746,0
+IWN.US,D,20101004,000000,49.4099,49.6414,48.5224,48.8657,1851245.3874267,0
+IWN.US,D,20101005,000000,49.3446,50.2706,49.0071,50.15,1964775.3255876,0
+IWN.US,D,20101006,000000,50.1747,50.4062,49.9452,50.2231,2261607.4937095,0
+IWN.US,D,20101007,000000,50.4843,50.5813,49.6938,50.0025,1567770.7527805,0
+IWN.US,D,20101008,000000,50.0253,50.9049,49.8333,50.6279,1452870.2928739,0
+IWN.US,D,20101011,000000,50.6279,50.9623,50.4764,50.6456,2121956.7856374,0
+IWN.US,D,20101012,000000,50.4686,50.9286,50.0025,50.7623,1538496.5700027,0
+IWN.US,D,20101013,000000,51.078,51.9714,50.8891,51.5796,3017468.4293121,0
+IWN.US,D,20101014,000000,51.5401,51.8348,51.0542,51.5717,1309880.2014328,0
+IWN.US,D,20101015,000000,51.8922,52.0268,51.0493,51.2719,1382668.4496414,0
+IWN.US,D,20101018,000000,51.3738,52.0328,51.3006,52.0328,2163673.8100178,0
+IWN.US,D,20101019,000000,51.1868,51.8685,50.613,50.979,2321836.6687514,0
+IWN.US,D,20101020,000000,51.1611,51.8348,51.0602,51.5331,1469751.1588025,0
+IWN.US,D,20101021,000000,51.8774,52.1851,50.6763,51.266,3097779.3864842,0
+IWN.US,D,20101022,000000,51.4392,51.5401,51.1037,51.3649,1038945.4364775,0
+IWN.US,D,20101025,000000,51.6607,52.1772,51.4985,51.5796,1456174.301419,0
+IWN.US,D,20101026,000000,51.358,51.8844,51.0859,51.5192,3161515.7226309,0
+IWN.US,D,20101027,000000,51.2313,51.4827,50.7178,51.2719,1496581.4466088,0
+IWN.US,D,20101028,000000,51.6528,51.821,50.8267,51.0048,1379829.3673523,0
+IWN.US,D,20101029,000000,50.8722,51.3926,50.7713,51.1433,1547517.1500777,0
+IWN.US,D,20101101,000000,51.4302,51.7092,50.3982,50.8119,3140268.5927332,0
+IWN.US,D,20101102,000000,51.3501,51.9002,51.1611,51.8844,1343693.4794619,0
+IWN.US,D,20101103,000000,51.9329,52.1129,51.3174,52.0407,2319769.768331,0
+IWN.US,D,20101104,000000,52.8292,53.5119,52.8292,53.4634,1583004.1626282,0
+IWN.US,D,20101105,000000,53.4556,54.0294,53.4556,53.8147,3707837.4267971,0
+IWN.US,D,20101108,000000,53.599,53.8315,53.2636,53.7118,1532114.9517849,0
+IWN.US,D,20101109,000000,53.8226,53.9166,52.6788,52.9322,1085301.6163251,0
+IWN.US,D,20101110,000000,52.9648,53.5595,52.5789,53.5515,1560939.3689457,0
+IWN.US,D,20101111,000000,53.0341,53.5663,52.8896,53.405,2594231.9085761,0
+IWN.US,D,20101112,000000,52.8599,53.2201,52.4394,52.4543,1481023.5990912,0
+IWN.US,D,20101115,000000,52.7827,53.0983,52.4612,52.4612,1481781.6310303,0
+IWN.US,D,20101116,000000,52.097,52.2089,51.0275,51.3818,2664671.2684828,0
+IWN.US,D,20101117,000000,51.4649,51.6607,51.2313,51.5499,1233307.8577844,0
+IWN.US,D,20101118,000000,52.0822,52.6868,52.0822,52.4236,2182881.3286448,0
+IWN.US,D,20101119,000000,52.3375,52.6551,51.915,52.574,674232.01356591,0
+IWN.US,D,20101122,000000,52.3544,52.7669,51.9081,52.6046,1131884.1950452,0
+IWN.US,D,20101123,000000,51.9714,52.2266,51.7379,52.0822,1805588.6183815,0
+IWN.US,D,20101124,000000,52.4948,53.226,52.4948,53.2201,999185.14520907,0
+IWN.US,D,20101126,000000,52.8748,53.1864,52.8134,52.8995,368490.44338669,0
+IWN.US,D,20101129,000000,52.5789,53.0746,52.0655,52.948,2342367.2057894,0
+IWN.US,D,20101130,000000,52.285,52.7729,52.1257,52.475,1802189.6031667,0
+IWN.US,D,20101201,000000,53.3536,53.6871,53.3457,53.59,2836291.7209082,0
+IWN.US,D,20101202,000000,53.5663,54.2183,53.5356,54.1699,1735858.7763698,0
+IWN.US,D,20101203,000000,53.974,54.6735,53.8552,54.4984,1001364.2343566,0
+IWN.US,D,20101206,000000,54.4984,54.9723,54.3509,54.8535,2961221.4487234,0
+IWN.US,D,20101207,000000,55.4531,55.5917,55.0198,55.086,3929440.4838666,0
+IWN.US,D,20101208,000000,55.2196,55.4106,55.0128,55.1405,1951816.0115571,0
+IWN.US,D,20101209,000000,55.5303,55.5303,55.095,55.3157,2042280.5538757,0
+IWN.US,D,20101210,000000,55.5075,56.1517,55.3087,56.0221,1123127.4100851,0
+IWN.US,D,20101213,000000,56.2961,56.3535,55.7836,55.8152,1766692.4835237,0
+IWN.US,D,20101214,000000,56.0448,56.1517,55.6985,55.7925,1374529.2080342,0
+IWN.US,D,20101215,000000,55.7757,56.2367,55.3938,55.4759,3424045.4294458,0
+IWN.US,D,20101216,000000,55.6006,56.1428,55.3671,55.9191,2337206.5243481,0
+IWN.US,D,20101217,000000,56.0012,56.0616,55.5759,55.9023,2191696.7347416,0
+IWN.US,D,20101220,000000,56.1813,56.5484,55.9745,56.2457,2425405.0565235,0
+IWN.US,D,20101221,000000,56.4979,56.9907,56.4109,56.9274,1665346.645397,0
+IWN.US,D,20101222,000000,56.7226,56.9986,56.6236,56.7324,831243.67446137,0
+IWN.US,D,20101223,000000,56.8561,56.9353,56.5553,56.6642,779095.11988995,0
+IWN.US,D,20101227,000000,56.402,56.96,56.3376,56.8482,1553796.6866611,0
+IWN.US,D,20101228,000000,56.9907,57.0659,56.58,56.8255,2343463.8253279,0
+IWN.US,D,20101229,000000,56.9561,56.9936,56.8373,56.9234,1078804.7772526,0
+IWN.US,D,20101230,000000,56.8907,57.1232,56.8373,56.868,1527179.6585069,0
+IWN.US,D,20101231,000000,56.7948,56.9501,56.404,56.4791,1288558.2790505,0
+IWN.US,D,20110103,000000,57.057,57.7713,56.9126,57.5042,2622423.621745,0
+IWN.US,D,20110104,000000,57.5823,57.7624,56.0764,56.6097,3581016.6619711,0
+IWN.US,D,20110105,000000,56.5316,57.1965,56.4297,57.1579,1759209.1922211,0
+IWN.US,D,20110106,000000,57.2608,57.2677,56.6731,56.9046,5263575.6859314,0
+IWN.US,D,20110107,000000,57.1638,57.2608,55.8706,56.58,1986433.8141508,0
+IWN.US,D,20110110,000000,56.305,57.0332,55.9261,56.7393,3567748.0709096,0
+IWN.US,D,20110111,000000,56.9907,57.2677,56.7077,57.049,1995066.281873,0
+IWN.US,D,20110112,000000,57.4378,57.6209,57.2222,57.5477,1566087.9218759,0
+IWN.US,D,20110113,000000,57.4665,57.7624,57.1905,57.3884,1563458.0564018,0
+IWN.US,D,20110114,000000,57.3182,58.1067,57.3014,57.9484,1114248.3293053,0
+IWN.US,D,20110118,000000,57.7861,58.0711,57.522,58.0296,1319139.3088913,0
+IWN.US,D,20110119,000000,57.9929,58.0711,56.4465,56.58,2395884.2606882,0
+IWN.US,D,20110120,000000,56.3159,56.7681,55.9667,56.1972,1880772.2475177,0
+IWN.US,D,20110121,000000,56.5316,56.5316,55.8084,55.8875,1382340.9798437,0
+IWN.US,D,20110124,000000,55.8558,56.5138,55.8409,56.309,2260558.3775058,0
+IWN.US,D,20110125,000000,56.1021,56.6236,55.8944,56.6236,4175839.2710179,0
+IWN.US,D,20110126,000000,56.7681,57.5913,56.4752,57.4121,3223868.3978115,0
+IWN.US,D,20110127,000000,57.4378,57.803,57.1826,57.5913,3142309.2147132,0
+IWN.US,D,20110128,000000,57.5656,57.5656,56.127,56.1655,2056250.5771582,0
+IWN.US,D,20110131,000000,56.3298,56.8591,56.0478,56.404,2019857.9691178,0
+IWN.US,D,20110201,000000,56.9126,57.8555,56.7324,57.6645,4602252.4509334,0
+IWN.US,D,20110202,000000,57.4992,57.9564,57.422,57.429,1003028.8724948,0
+IWN.US,D,20110203,000000,57.3805,57.6278,56.7226,57.5566,1783820.9732191,0
+IWN.US,D,20110204,000000,57.4587,57.5408,57.0737,57.429,1956638.1053989,0
+IWN.US,D,20110207,000000,57.522,58.3254,57.4033,58.0009,3397971.15216,0
+IWN.US,D,20110208,000000,57.8812,58.3511,57.7941,58.3254,4159222.2002041,0
+IWN.US,D,20110209,000000,58.1502,58.4065,57.8079,58.1147,1915605.331182,0
+IWN.US,D,20110210,000000,57.6417,58.2957,57.6417,58.2373,1918234.1859468,0
+IWN.US,D,20110211,000000,57.9642,58.8606,57.9642,58.8438,1194155.0027765,0
+IWN.US,D,20110214,000000,58.8606,59.1555,58.7944,59.0823,1394373.47349,0
+IWN.US,D,20110215,000000,58.8755,59.1298,58.7083,58.8359,2912422.3846134,0
+IWN.US,D,20110216,000000,59.0061,59.3533,58.9368,59.2782,3881761.285608,0
+IWN.US,D,20110218,000000,59.7858,60.0489,59.6135,59.8442,1436196.622342,0
+IWN.US,D,20110222,000000,59.4285,59.6591,58.3422,58.3907,2431950.4096402,0
+IWN.US,D,20110223,000000,58.4698,58.5965,57.238,57.5566,2698046.9094057,0
+IWN.US,D,20110224,000000,57.5823,58.08,57.1579,57.7782,2835541.7746431,0
+IWN.US,D,20110225,000000,58.0296,59.1218,58.0147,59.107,2002642.5584268,0
+IWN.US,D,20110228,000000,59.4018,59.6422,58.9003,59.2821,1679003.3488113,0
+IWN.US,D,20110301,000000,59.5621,59.5621,58.0137,58.1502,2207016.0548758,0
+IWN.US,D,20110302,000000,58.1443,58.5836,57.8465,58.3185,2069217.9768627,0
+IWN.US,D,20110303,000000,58.9328,59.6422,58.8211,59.4929,1690743.7474838,0
+IWN.US,D,20110304,000000,59.5364,59.5364,58.5065,59.0911,3181120.4499939,0
+IWN.US,D,20110307,000000,59.2455,59.3533,57.7554,58.2146,2273030.5296767,0
+IWN.US,D,20110308,000000,58.2215,59.4058,57.8812,59.1615,1701964.6416006,0
+IWN.US,D,20110309,000000,59.0911,59.4058,58.8359,59.0387,2594119.7198491,0
+IWN.US,D,20110310,000000,58.3759,58.3759,57.4013,57.519,2309687.9435412,0
+IWN.US,D,20110311,000000,57.0293,57.9712,57.0115,57.6328,2267022.8738823,0
+IWN.US,D,20110314,000000,57.1638,57.5913,56.6899,57.238,2532844.4607312,0
+IWN.US,D,20110315,000000,56.0448,57.1421,55.4472,56.7542,3453685.4889729,0
+IWN.US,D,20110316,000000,56.5643,56.9907,55.7599,56.0686,3361495.665961,0
+IWN.US,D,20110317,000000,56.9402,57.0035,56.3555,56.3555,3541592.9368837,0
+IWN.US,D,20110318,000000,57.0985,57.2578,56.8601,57.1599,2016070.8415502,0
+IWN.US,D,20110321,000000,57.9059,58.4708,57.8079,58.4708,2157504.440743,0
+IWN.US,D,20110322,000000,58.4856,58.6429,58.0612,58.2304,1238937.5083185,0
+IWN.US,D,20110323,000000,58.1305,58.3749,57.429,58.1889,1426066.2835082,0
+IWN.US,D,20110324,000000,58.5678,58.6291,57.9841,58.4609,1026040.7007467,0
+IWN.US,D,20110325,000000,58.741,59.5423,58.4856,58.927,1642150.8680612,0
+IWN.US,D,20110328,000000,59.017,59.2366,58.6677,58.7182,995253.48621839,0
+IWN.US,D,20110329,000000,58.7815,59.2287,58.4154,59.1515,1896064.2785019,0
+IWN.US,D,20110330,000000,59.4256,59.9678,59.3079,59.8728,1444834.1436105,0
+IWN.US,D,20110331,000000,59.7986,60.1815,59.7728,60.0845,1411007.7263611,0
+IWN.US,D,20110401,000000,60.5574,60.7108,60.1914,60.3685,1688760.7359311,0
+IWN.US,D,20110404,000000,60.4803,60.6633,60.4011,60.5397,1066212.3506807,0
+IWN.US,D,20110405,000000,60.4328,61.1224,60.318,60.6772,1342175.3941653,0
+IWN.US,D,20110406,000000,61.0294,61.1551,60.6851,60.9799,2207672.0051803,0
+IWN.US,D,20110407,000000,60.9572,61.1789,60.417,60.5743,1326333.5373478,0
+IWN.US,D,20110408,000000,60.7336,60.8593,59.6492,59.8896,1524950.0338968,0
+IWN.US,D,20110411,000000,59.85,60.0558,59.0931,59.2732,2183054.1599269,0
+IWN.US,D,20110412,000000,58.9487,59.2426,58.5173,58.5619,1847728.1192294,0
+IWN.US,D,20110413,000000,58.8844,58.9566,58.0375,58.3511,2191007.4310317,0
+IWN.US,D,20110414,000000,57.9474,58.7103,57.8633,58.6588,1641819.3554265,0
+IWN.US,D,20110415,000000,58.6746,59.2485,58.4936,59.2426,1136337.38001,0
+IWN.US,D,20110418,000000,58.453,58.453,57.9138,58.3847,1707233.4689318,0
+IWN.US,D,20110419,000000,58.5836,58.734,58.0296,58.3046,2097126.691441,0
+IWN.US,D,20110420,000000,59.2366,59.3573,58.9725,59.2821,1614292.6889456,0
+IWN.US,D,20110421,000000,59.6729,59.6729,59.1703,59.6334,1002063.6451591,0
+IWN.US,D,20110425,000000,59.5423,59.6987,59.2644,59.6255,862879.88476141,0
+IWN.US,D,20110426,000000,59.6897,60.6079,59.6729,60.2962,2773794.5143045,0
+IWN.US,D,20110427,000000,60.2478,60.7029,60.1756,60.5991,1419743.286427,0
+IWN.US,D,20110428,000000,60.5239,60.9335,60.4635,60.877,2819390.6407945,0
+IWN.US,D,20110429,000000,60.9444,61.253,60.7257,61.0531,1261102.3622171,0
+IWN.US,D,20110502,000000,61.341,61.3797,60.3754,60.4477,3528029.2187205,0
+IWN.US,D,20110503,000000,60.3349,60.6079,59.4829,59.9302,3075334.5661227,0
+IWN.US,D,20110504,000000,59.9371,60.0885,58.9003,59.204,3374841.0709257,0
+IWN.US,D,20110505,000000,58.8379,59.6809,58.5905,58.9091,5638218.3165356,0
+IWN.US,D,20110506,000000,59.5423,59.7828,58.7745,59.0012,2410535.5020066,0
+IWN.US,D,20110509,000000,59.0012,59.6492,58.8636,59.5552,2615026.2407289,0
+IWN.US,D,20110510,000000,59.9302,60.5397,59.7917,60.509,5041893.7935402,0
+IWN.US,D,20110511,000000,60.4091,60.4091,59.2287,59.4829,3192416.1365954,0
+IWN.US,D,20110512,000000,59.0763,60.0558,58.8537,59.8985,2611370.505364,0
+IWN.US,D,20110513,000000,59.9371,60.1369,58.8706,59.0596,2139750.3220206,0
+IWN.US,D,20110516,000000,58.6074,59.3158,58.3353,58.3907,1846691.1315368,0
+IWN.US,D,20110517,000000,57.8802,58.3996,57.8633,58.2066,2627093.0984897,0
+IWN.US,D,20110518,000000,58.2551,58.9655,58.1502,58.9655,2627865.2803583,0
+IWN.US,D,20110519,000000,59.2911,59.4097,58.6291,59.0763,1581735.7225168,0
+IWN.US,D,20110520,000000,58.9487,59.017,58.3353,58.6133,1644035.8408164,0
+IWN.US,D,20110523,000000,57.5626,58.0612,57.5546,57.7446,5670770.229418,0
+IWN.US,D,20110524,000000,57.8079,58.1067,57.3696,57.4804,2591102.7527316,0
+IWN.US,D,20110525,000000,57.2578,58.2373,57.2578,58.0533,2194375.1142597,0
+IWN.US,D,20110526,000000,57.8079,58.741,57.7129,58.7103,1451284.4900573,0
+IWN.US,D,20110527,000000,58.9566,59.3079,58.8706,59.1416,959462.25018298,0
+IWN.US,D,20110531,000000,59.8787,60.0242,59.3653,60.0163,2154815.9541325,0
+IWN.US,D,20110601,000000,59.9767,59.9767,58.1067,58.1967,2510762.4849913,0
+IWN.US,D,20110602,000000,58.2225,58.5243,57.8148,58.1305,1447086.0038242,0
+IWN.US,D,20110603,000000,57.2499,57.8802,57.1559,57.3498,2625347.6036113,0
+IWN.US,D,20110606,000000,57.333,57.4715,56.5246,56.5741,1599562.6123054,0
+IWN.US,D,20110607,000000,56.964,57.1599,56.6434,56.6771,2422560.9206881,0
+IWN.US,D,20110608,000000,56.4139,56.7028,56.0686,56.1605,2864337.8919447,0
+IWN.US,D,20110609,000000,56.3179,56.592,56.0537,56.2714,1892200.3370312,0
+IWN.US,D,20110610,000000,55.9755,56.0458,55.1602,55.4363,3080907.6169388,0
+IWN.US,D,20110613,000000,55.559,55.8152,55.0326,55.3572,1759104.0784589,0
+IWN.US,D,20110614,000000,55.8558,56.6671,55.747,56.4702,2483647.1771759,0
+IWN.US,D,20110615,000000,55.9261,56.2634,55.2671,55.5452,2702794.2107628,0
+IWN.US,D,20110616,000000,55.5709,56.2289,55.1781,55.8054,3050928.9698122,0
+IWN.US,D,20110617,000000,56.2714,56.4702,55.656,55.9261,3397021.0854631,0
+IWN.US,D,20110620,000000,55.8152,56.6771,55.7757,56.4702,3919885.2385972,0
+IWN.US,D,20110621,000000,56.9154,57.5457,56.772,57.4874,2190237.2705816,0
+IWN.US,D,20110622,000000,57.1935,57.7763,57.0352,57.0699,2131197.7003294,0
+IWN.US,D,20110623,000000,56.3882,57.1154,55.7599,56.9699,4248789.2327068,0
+IWN.US,D,20110624,000000,57.0817,57.2627,56.4149,56.6958,2358844.7987264,0
+IWN.US,D,20110627,000000,56.6355,57.1688,56.4564,57.0619,1886252.3130826,0
+IWN.US,D,20110628,000000,57.3053,57.7763,57.1292,57.7604,2575820.8288398,0
+IWN.US,D,20110629,000000,57.9791,58.089,57.5546,57.9841,1489448.8714167,0
+IWN.US,D,20110630,000000,58.1414,58.6419,58.0473,58.5203,1472956.1178409,0
+IWN.US,D,20110701,000000,58.4481,59.4929,58.3779,59.3712,2074921.4091723,0
+IWN.US,D,20110705,000000,59.5334,59.5334,59.015,59.3485,3786801.108536,0
+IWN.US,D,20110706,000000,59.2564,59.6422,59.0843,59.5621,2210029.9898655,0
+IWN.US,D,20110707,000000,60.0499,60.6752,59.9084,60.4694,2249761.9812749,0
+IWN.US,D,20110708,000000,59.764,60.1182,59.5868,60.1182,779202.25507067,0
+IWN.US,D,20110711,000000,59.3485,59.6106,58.7637,58.8983,2588422.3517951,0
+IWN.US,D,20110712,000000,58.6331,59.3236,58.6114,58.7142,2997396.7542747,0
+IWN.US,D,20110713,000000,59.0002,59.7254,58.8893,59.1406,1998636.1069514,0
+IWN.US,D,20110714,000000,59.2901,59.4504,58.0988,58.2156,2225618.1586607,0
+IWN.US,D,20110715,000000,58.4649,58.6459,58.1394,58.5203,1253439.1646677,0
+IWN.US,D,20110718,000000,58.2571,58.3937,57.2627,57.618,2060975.6429118,0
+IWN.US,D,20110719,000000,57.9385,58.7548,57.9296,58.6796,1655805.5500571,0
+IWN.US,D,20110720,000000,58.7637,58.8092,58.4184,58.7063,1089384.8817036,0
+IWN.US,D,20110721,000000,58.9051,59.5868,58.8429,59.5077,2227629.4700724,0
+IWN.US,D,20110722,000000,59.4414,59.4829,58.9853,59.3405,1922337.6655103,0
+IWN.US,D,20110725,000000,58.5648,59.1406,58.4965,58.6984,1790896.948693,0
+IWN.US,D,20110726,000000,58.6153,58.737,58.1789,58.359,1324160.5124558,0
+IWN.US,D,20110727,000000,58.0009,58.0147,56.7196,56.8314,3985973.4951736,0
+IWN.US,D,20110728,000000,56.7513,57.433,56.6285,56.7047,2753894.6598398,0
+IWN.US,D,20110729,000000,55.9508,56.957,55.7035,56.6582,4771520.982929,0
+IWN.US,D,20110801,000000,57.2627,57.4547,55.8696,56.3802,2316251.4894243,0
+IWN.US,D,20110802,000000,56.023,56.588,54.5834,54.7497,3482998.0787024,0
+IWN.US,D,20110803,000000,54.6023,55.0425,53.407,54.9486,4071937.3491927,0
+IWN.US,D,20110804,000000,54.2362,54.2946,51.9052,51.9052,6880916.6739813,0
+IWN.US,D,20110805,000000,52.479,52.7629,50.0064,51.0532,9375805.9701683,0
+IWN.US,D,20110808,000000,49.3247,50.7129,46.5831,46.5831,6989317.2626877,0
+IWN.US,D,20110809,000000,47.9376,49.7789,45.5492,49.7215,5200538.760587,0
+IWN.US,D,20110810,000000,48.2592,49.0428,46.8898,47.0432,5870190.2398224,0
+IWN.US,D,20110811,000000,47.3202,50.0154,47.0284,49.2426,3922547.4467673,0
+IWN.US,D,20110812,000000,49.7967,50.1657,48.8043,49.3099,3063026.1488506,0
+IWN.US,D,20110815,000000,49.8373,50.8732,49.8373,50.8366,1762851.7883657,0
+IWN.US,D,20110816,000000,50.0451,50.6614,49.5038,49.9817,4090263.5293518,0
+IWN.US,D,20110817,000000,50.3607,50.7653,49.6868,50.14,915080.99621395,0
+IWN.US,D,20110818,000000,48.4679,48.6272,47.1432,47.5379,2617672.2775508,0
+IWN.US,D,20110819,000000,46.5921,48.1622,46.504,46.6405,2112807.8454874,0
+IWN.US,D,20110822,000000,47.9545,47.9545,46.2171,46.5921,1224406.5414011,0
+IWN.US,D,20110823,000000,46.7969,48.5866,46.3833,48.5471,1501850.27394,0
+IWN.US,D,20110824,000000,48.5392,49.6028,48.1948,49.3169,1842626.0589249,0
+IWN.US,D,20110825,000000,49.8116,50.1341,47.9149,48.1286,2283242.7359599,0
+IWN.US,D,20110826,000000,47.8763,49.2367,47.0946,49.0764,1508783.7394094,0
+IWN.US,D,20110829,000000,49.6868,51.4757,49.5869,51.4223,938211.07744829,0
+IWN.US,D,20110830,000000,51.075,51.9111,50.421,51.5134,1240587.9965273,0
+IWN.US,D,20110831,000000,51.9081,52.2722,51.0602,51.5054,1230817.4701872,0
+IWN.US,D,20110901,000000,51.5648,52.1436,50.0282,50.2786,2037560.5416683,0
+IWN.US,D,20110902,000000,49.1367,49.5029,48.2285,48.3997,785293.79973308,0
+IWN.US,D,20110906,000000,46.8868,48.2701,46.693,48.2057,2296482.0164532,0
+IWN.US,D,20110907,000000,48.9933,50.1777,48.7836,50.1073,896449.58186071,0
+IWN.US,D,20110908,000000,49.7512,50.3468,48.93,49.1634,2713636.0889102,0
+IWN.US,D,20110909,000000,48.648,48.8578,47.3034,47.7952,1636091.6660949,0
+IWN.US,D,20110912,000000,47.0581,48.2345,46.9354,48.2117,3980151.8098815,0
+IWN.US,D,20110913,000000,48.5234,49.0853,48.0999,48.9716,1305556.3872524,0
+IWN.US,D,20110914,000000,49.3436,50.3775,48.4125,49.765,971370.42659124,0
+IWN.US,D,20110915,000000,50.2618,50.4369,49.494,50.4369,892259.18130149,0
+IWN.US,D,20110916,000000,50.5962,50.8801,50.1213,50.5081,1686807.0349468,0
+IWN.US,D,20110919,000000,49.5038,49.9916,49.0685,49.5187,646773.06460482,0
+IWN.US,D,20110920,000000,49.7117,50.1657,48.7618,48.8123,599809.44849667,0
+IWN.US,D,20110921,000000,48.6362,49.0121,46.8384,46.883,1118136.5277981,0
+IWN.US,D,20110922,000000,45.1831,46.5445,44.9565,45.7134,2627208.3193444,0
+IWN.US,D,20110923,000000,45.6353,46.5524,45.4691,46.1686,4002985.753305,0
+IWN.US,D,20110926,000000,46.6356,47.1728,45.7669,47.1382,1439072.0901642,0
+IWN.US,D,20110927,000000,47.995,49.1397,47.6418,48.0346,1930853.9016685,0
+IWN.US,D,20110928,000000,48.0425,48.2205,46.1755,46.2804,1680926.7285181,0
+IWN.US,D,20110929,000000,47.3499,47.5607,46.0459,47.3737,1819509.1169108,0
+IWN.US,D,20110930,000000,46.4535,47.2203,45.9153,45.9153,2379061.005187,0
+IWN.US,D,20111003,000000,45.6679,46.4605,43.5337,43.6041,3397643.6823624,0
+IWN.US,D,20111004,000000,43.0767,46.4515,42.9965,46.4179,4890906.9704965,0
+IWN.US,D,20111005,000000,46.3684,47.1065,45.7511,46.8513,6630991.5222494,0
+IWN.US,D,20111006,000000,46.7909,47.9643,46.4258,47.8594,1409966.6958315,0
+IWN.US,D,20111007,000000,47.9465,48.1177,46.3684,46.497,2515188.3808062,0
+IWN.US,D,20111010,000000,47.4419,48.5828,47.342,48.5244,978936.59605248,0
+IWN.US,D,20111011,000000,48.0346,49.1061,47.9713,48.9211,1636355.4612097,0
+IWN.US,D,20111012,000000,49.3604,50.1777,49.1477,49.7047,1116169.6875936,0
+IWN.US,D,20111013,000000,49.3673,49.7739,48.6896,49.5038,1308704.7465727,0
+IWN.US,D,20111014,000000,50.0569,50.5497,49.5266,50.426,1070401.7405307,0
+IWN.US,D,20111017,000000,49.9362,50.0174,48.6223,48.834,725766.05691206,0
+IWN.US,D,20111018,000000,49.025,50.702,48.2928,50.339,1354231.1341243,0
+IWN.US,D,20111019,000000,50.2666,50.6377,49.2585,49.5266,1804239.32153,0
+IWN.US,D,20111020,000000,49.5582,49.7442,48.3403,49.672,1188165.5397486,0
+IWN.US,D,20111021,000000,50.3884,50.8049,49.9619,50.797,948273.69876222,0
+IWN.US,D,20111024,000000,50.9682,52.3672,50.8801,52.2782,1323833.0426581,0
+IWN.US,D,20111025,000000,51.8606,51.9349,50.6684,50.8366,1215520.3856567,0
+IWN.US,D,20111026,000000,51.7072,51.9407,50.3468,51.6113,663984.43245885,0
+IWN.US,D,20111027,000000,53.4526,54.7279,52.9797,54.3866,1954530.7766082,0
+IWN.US,D,20111028,000000,54.1551,54.621,53.8008,54.0264,1801992.5148626,0
+IWN.US,D,20111031,000000,52.8778,53.595,52.5394,52.5631,754310.50760991,0
+IWN.US,D,20111101,000000,50.6456,51.8348,50.4022,50.6456,1402809.8636173,0
+IWN.US,D,20111102,000000,51.4163,52.0436,51.0018,51.9654,779289.17606635,0
+IWN.US,D,20111103,000000,52.574,53.2923,51.2897,53.1982,658176.89709628,0
+IWN.US,D,20111104,000000,52.6027,52.9292,52.1277,52.7679,314136.52122717,0
+IWN.US,D,20111107,000000,52.7719,52.9974,51.6746,52.8025,1365165.9975228,0
+IWN.US,D,20111108,000000,53.3497,53.6742,52.1277,53.59,864783.05028312,0
+IWN.US,D,20111109,000000,52.014,52.4473,50.9425,51.0265,4374946.9722634,0
+IWN.US,D,20111110,000000,51.7716,51.9556,50.9513,51.5014,1681658.4820166,0
+IWN.US,D,20111111,000000,52.0605,52.9143,52.0605,52.7946,900979.58072863,0
+IWN.US,D,20111114,000000,52.5452,52.6986,51.5519,51.9091,900748.12830989,0
+IWN.US,D,20111115,000000,51.5756,52.8273,51.2897,52.5225,1009996.7020788,0
+IWN.US,D,20111116,000000,51.9091,52.9797,51.7231,51.8131,1567563.5573839,0
+IWN.US,D,20111117,000000,51.6023,52.1416,50.8861,51.178,704678.61907621,0
+IWN.US,D,20111118,000000,51.3353,51.6113,50.9088,51.3521,1669996.9186658,0
+IWN.US,D,20111121,000000,50.4418,50.6377,49.7512,50.1519,1668568.7864926,0
+IWN.US,D,20111122,000000,50.0481,50.339,49.4178,49.5959,3302725.9550791,0
+IWN.US,D,20111123,000000,49.1061,49.2021,48.0346,48.2147,3421862.2974612,0
+IWN.US,D,20111125,000000,47.7952,48.557,47.5122,47.5122,1532278.6866838,0
+IWN.US,D,20111128,000000,49.2021,49.6443,48.9706,49.5335,1599037.0434943,0
+IWN.US,D,20111129,000000,49.5721,49.8136,49.0922,49.4178,1408170.6654904,0
+IWN.US,D,20111130,000000,51.5311,52.4563,51.1136,52.4563,3718335.6637986,0
+IWN.US,D,20111201,000000,52.2702,52.6333,51.8932,51.9744,2941586.4000829,0
+IWN.US,D,20111202,000000,52.6423,52.9974,52.1416,52.1574,2360703.493041,0
+IWN.US,D,20111205,000000,53.126,53.4614,52.5819,52.9885,2021683.3100271,0
+IWN.US,D,20111206,000000,53.0419,53.4229,52.6194,53.1241,2210892.1248575,0
+IWN.US,D,20111207,000000,52.6868,53.3942,51.9734,53.1498,1264093.0508941,0
+IWN.US,D,20111208,000000,52.6284,52.6957,51.2917,51.3956,2182295.1172786,0
+IWN.US,D,20111209,000000,51.5559,53.1973,51.3788,52.8846,2000645.3969446,0
+IWN.US,D,20111212,000000,52.1277,52.3187,51.5519,52.198,1359735.4567113,0
+IWN.US,D,20111213,000000,52.6749,52.8876,50.9513,51.2402,3004376.7123697,0
+IWN.US,D,20111214,000000,50.797,51.2096,50.5081,50.7881,2207710.412132,0
+IWN.US,D,20111215,000000,51.5232,51.6192,50.8929,51.3353,2198791.9136914,0
+IWN.US,D,20111216,000000,51.729,52.5175,51.4203,51.7686,2210438.3164034,0
+IWN.US,D,20111219,000000,52.1911,52.4473,50.702,50.797,1771836.9936169,0
+IWN.US,D,20111220,000000,51.8774,52.8788,51.8052,52.8194,1109136.1619082,0
+IWN.US,D,20111221,000000,52.6333,53.41,52.294,53.2289,1549301.0519076,0
+IWN.US,D,20111222,000000,53.4793,53.9661,53.3507,53.6682,809117.22751437,0
+IWN.US,D,20111223,000000,53.8929,53.9334,53.5278,53.7771,870842.25224946,0
+IWN.US,D,20111227,000000,53.592,54.1916,53.4624,53.9473,1113686.3749611,0
+IWN.US,D,20111228,000000,53.9661,53.9661,52.8629,53.2141,3605335.3372859,0
+IWN.US,D,20111229,000000,53.2507,53.6989,53.1419,53.5683,1572106.6954721,0
+IWN.US,D,20111230,000000,53.5575,53.7613,53.2141,53.222,1311847.0416375,0
+IWN.US,D,20120103,000000,54.5409,54.6468,54.0027,54.1995,2615604.3664211,0
+IWN.US,D,20120104,000000,53.9473,54.1026,53.5446,53.9473,3331877.8420374,0
+IWN.US,D,20120105,000000,53.5525,54.3856,52.9954,54.1848,1882867.4477973,0
+IWN.US,D,20120106,000000,54.1373,54.4113,53.592,54.063,6853121.1588392,0
+IWN.US,D,20120109,000000,54.253,54.3144,53.7078,54.161,1179186.3987529,0
+IWN.US,D,20120110,000000,54.8417,55.0613,54.7111,54.9337,1506804.7706938,0
+IWN.US,D,20120111,000000,54.7664,55.2137,54.6121,55.1415,1206227.9247928,0
+IWN.US,D,20120112,000000,55.2651,55.3908,54.6883,55.3344,1428230.2120169,0
+IWN.US,D,20120113,000000,54.8922,55.0693,54.4697,54.9861,1013129.9007603,0
+IWN.US,D,20120117,000000,55.4828,55.5769,54.7437,54.8486,1074163.6003669,0
+IWN.US,D,20120118,000000,54.817,55.8766,54.7437,55.8618,1316127.3953201,0
+IWN.US,D,20120119,000000,56.122,56.1784,55.7193,56.0478,1267288.9135493,0
+IWN.US,D,20120120,000000,55.9944,56.4643,55.8865,56.309,1057345.398412,0
+IWN.US,D,20120123,000000,56.2951,56.6899,55.8449,56.2447,1253696.895527,0
+IWN.US,D,20120124,000000,55.8865,56.6464,55.6174,56.5543,1798142.7233214,0
+IWN.US,D,20120125,000000,56.5603,57.1431,56.2447,56.9718,1847120.6829689,0
+IWN.US,D,20120126,000000,57.2707,57.3785,56.5771,56.8759,1990329.0876084,0
+IWN.US,D,20120127,000000,56.6384,57.2083,56.5445,57.1509,1924371.2125256,0
+IWN.US,D,20120130,000000,56.6899,57.0055,56.3634,56.778,1768816.9943716,0
+IWN.US,D,20120131,000000,57.0589,57.2618,56.4247,56.7681,929264.27914869,0
+IWN.US,D,20120201,000000,57.2637,58.0019,57.047,57.897,1850652.1010957,0
+IWN.US,D,20120202,000000,58.084,58.4243,57.8208,58.2037,3961068.6084926,0
+IWN.US,D,20120203,000000,59.1753,59.6452,58.9418,59.4345,1201308.8028629,0
+IWN.US,D,20120206,000000,59.107,59.3959,58.9982,59.193,1398872.1403711,0
+IWN.US,D,20120207,000000,59.1565,59.4434,58.8379,59.0981,933280.83771654,0
+IWN.US,D,20120208,000000,59.2564,59.7145,58.7488,59.2564,1927207.2626869,0
+IWN.US,D,20120209,000000,59.4345,59.4771,58.6419,58.9507,848076.02634588,0
+IWN.US,D,20120210,000000,58.3511,58.4866,58.0236,58.1334,831116.32509561,0
+IWN.US,D,20120213,000000,58.7488,58.928,58.3659,58.8042,2546503.1855641,0
+IWN.US,D,20120214,000000,58.5717,58.6549,58.0741,58.5113,783398.71988539,0
+IWN.US,D,20120215,000000,58.8774,58.8774,57.8148,57.9851,906082.65174249,0
+IWN.US,D,20120216,000000,58.0088,59.2188,58.0019,59.1387,1912917.8552808,0
+IWN.US,D,20120217,000000,59.4771,59.4859,59.1683,59.2416,941391.77946466,0
+IWN.US,D,20120221,000000,59.3653,59.3781,58.5866,58.8537,669064.25715992,0
+IWN.US,D,20120222,000000,58.7083,58.928,58.1948,58.2116,613055.8039547,0
+IWN.US,D,20120223,000000,58.3254,59.0457,57.9939,58.9892,2446562.2332978,0
+IWN.US,D,20120224,000000,59.0041,59.0902,58.6638,58.7735,1229884.5855475,0
+IWN.US,D,20120227,000000,58.1701,58.9507,57.801,58.6993,997206.17649346,0
+IWN.US,D,20120228,000000,58.7083,59.0189,58.2037,58.5203,771197.43779403,0
+IWN.US,D,20120229,000000,58.7063,59.014,57.6041,57.6041,5796962.3330892,0
+IWN.US,D,20120301,000000,57.8465,58.5559,57.8306,57.8376,1378397.1923421,0
+IWN.US,D,20120302,000000,57.7971,58.0009,56.7868,57.0065,3047937.270426,0
+IWN.US,D,20120305,000000,56.7868,57.2568,56.5098,57.1915,1717239.4905276,0
+IWN.US,D,20120306,000000,56.4861,56.8027,55.9567,56.1457,3285716.7290754,0
+IWN.US,D,20120307,000000,56.3149,56.6819,56.1546,56.6464,738347.36568222,0
+IWN.US,D,20120308,000000,57.049,57.3805,56.4554,57.2825,682173.15615967,0
+IWN.US,D,20120309,000000,57.2262,58.4233,57.2262,58.0454,827643.52810539,0
+IWN.US,D,20120312,000000,58.1265,58.2443,57.7179,58.0088,504489.45893097,0
+IWN.US,D,20120313,000000,58.4461,59.2911,58.2541,59.2722,3290698.514979,0
+IWN.US,D,20120314,000000,59.2267,59.3781,58.547,58.7884,1935009.9381132,0
+IWN.US,D,20120315,000000,58.6993,59.3316,58.5559,59.3246,3885934.5041099,0
+IWN.US,D,20120316,000000,59.4285,59.4385,59.0299,59.3019,738105.80617097,0
+IWN.US,D,20120319,000000,59.202,60.2962,59.0902,59.8422,2839819.096198,0
+IWN.US,D,20120320,000000,59.3712,59.6145,59.1139,59.3316,1560509.8175135,0
+IWN.US,D,20120321,000000,59.4771,59.6304,59.107,59.2475,2217692.1767057,0
+IWN.US,D,20120322,000000,58.6419,58.8706,58.2868,58.6816,820169.3331861,0
+IWN.US,D,20120323,000000,58.7162,59.3108,58.1928,59.2376,1665244.5637624,0
+IWN.US,D,20120326,000000,59.9282,60.3923,59.848,60.3497,2104115.7459193,0
+IWN.US,D,20120327,000000,60.4437,60.5436,59.8877,59.8877,1398261.6719829,0
+IWN.US,D,20120328,000000,59.9945,60.0984,59.2752,59.7778,2001698.5559853,0
+IWN.US,D,20120329,000000,59.39,59.759,58.8784,59.6195,1757752.7601888,0
+IWN.US,D,20120330,000000,60.0202,60.0202,59.2683,59.385,2032947.6646418,0
+IWN.US,D,20120402,000000,59.2208,60.1953,59.1505,60.1795,3858459.3838008,0
+IWN.US,D,20120403,000000,60.1409,60.318,59.4711,59.7274,3448867.4379682,0
+IWN.US,D,20120404,000000,59.0911,59.1693,58.5104,58.8389,2024830.6586382,0
+IWN.US,D,20120405,000000,58.546,58.8716,58.4065,58.4946,2721783.4161914,0
+IWN.US,D,20120409,000000,57.517,57.8268,57.3251,57.6328,1266121.5443631,0
+IWN.US,D,20120410,000000,57.3429,57.5359,56.21,56.3149,3510414.5778748,0
+IWN.US,D,20120411,000000,56.7552,57.1451,56.6464,57.0747,2319867.8071283,0
+IWN.US,D,20120412,000000,57.1856,58.1167,57.0906,57.9108,1869304.7403433,0
+IWN.US,D,20120413,000000,57.6714,57.7149,56.9808,57.0154,2094720.1927118,0
+IWN.US,D,20120416,000000,57.3072,57.706,56.7236,57.3251,2409003.2667804,0
+IWN.US,D,20120417,000000,57.8593,58.6469,57.7149,58.1621,1626011.8627237,0
+IWN.US,D,20120418,000000,57.7881,57.9791,57.3349,57.5437,1463573.7038537,0
+IWN.US,D,20120419,000000,57.6268,58.0009,56.9254,57.2914,3745591.4602,0
+IWN.US,D,20120420,000000,57.6555,58.2017,57.613,57.6892,1754504.3406526,0
+IWN.US,D,20120423,000000,56.8522,56.9511,56.4634,56.9006,1835392.4128075,0
+IWN.US,D,20120424,000000,56.8907,57.5794,56.779,57.4597,1550238.9900936,0
+IWN.US,D,20120425,000000,58.2611,58.6024,57.9534,58.2096,1893831.6217641,0
+IWN.US,D,20120426,000000,58.2343,58.7735,58.081,58.6648,872779.78188574,0
+IWN.US,D,20120427,000000,58.8864,59.2584,58.176,59.1644,2646365.3025088,0
+IWN.US,D,20120430,000000,59.1644,59.206,58.4728,58.4728,971398.7264503,0
+IWN.US,D,20120501,000000,58.5015,59.4711,58.3907,58.4946,3111895.9626082,0
+IWN.US,D,20120502,000000,58.0543,58.6114,57.7971,58.5272,947549.02022846,0
+IWN.US,D,20120503,000000,58.4866,58.5717,57.5526,57.8435,976280.45213794,0
+IWN.US,D,20120504,000000,57.4844,57.5259,56.6721,56.7621,2443609.9515724,0
+IWN.US,D,20120507,000000,56.584,57.1766,56.4702,56.965,948779.05338827,0
+IWN.US,D,20120508,000000,56.5603,57.1351,56.3446,57.0906,1334970.047907,0
+IWN.US,D,20120509,000000,56.3772,57.0956,56.2427,56.779,1822081.3719573,0
+IWN.US,D,20120510,000000,57.2014,57.4131,56.7958,57.0817,796127.59220637,0
+IWN.US,D,20120511,000000,56.6464,57.3349,56.6147,56.869,854111.98199943,0
+IWN.US,D,20120514,000000,56.2595,56.592,56.0141,56.1922,789740.92044233,0
+IWN.US,D,20120515,000000,56.1922,56.592,55.9231,56.0943,1248797.9877821,0
+IWN.US,D,20120516,000000,56.2506,56.5088,55.6214,55.655,942081.08317459,0
+IWN.US,D,20120517,000000,55.7065,55.8014,54.5221,54.5488,1310927.296218,0
+IWN.US,D,20120518,000000,54.5746,54.8338,53.9294,54.0284,1961750.272796,0
+IWN.US,D,20120521,000000,54.1976,55.0712,53.8741,55.0198,1468291.6946424,0
+IWN.US,D,20120522,000000,55.1187,55.4937,54.3836,54.7516,1334587.9998097,0
+IWN.US,D,20120523,000000,54.2322,55.1267,53.8661,55.0029,1049598.3119947,0
+IWN.US,D,20120524,000000,55.0267,55.2513,54.436,55.2335,1106002.9632266,0
+IWN.US,D,20120525,000000,55.2246,55.4037,54.9802,55.1652,785370.61363624,0
+IWN.US,D,20120529,000000,55.7302,56.0309,55.284,55.8736,1579692.0684091,0
+IWN.US,D,20120530,000000,55.3305,55.3671,54.8338,54.8575,895222.58082866,0
+IWN.US,D,20120531,000000,54.902,55.281,54.2154,54.9267,2103121.2080152,0
+IWN.US,D,20120601,000000,53.6871,54.2322,53.3615,53.4566,2145393.111775,0
+IWN.US,D,20120604,000000,53.6307,53.7355,52.8322,53.2299,1431403.8390685,0
+IWN.US,D,20120605,000000,52.946,53.8572,52.9302,53.8325,1045536.2715105,0
+IWN.US,D,20120606,000000,54.2422,55.1345,54.1431,55.086,692540.00095848,0
+IWN.US,D,20120607,000000,55.9518,55.9864,54.8061,54.8061,1514746.9239968,0
+IWN.US,D,20120608,000000,54.7249,55.5432,54.4311,55.4798,1132916.1291916,0
+IWN.US,D,20120611,000000,56.21,56.2763,54.1828,54.2747,1406816.3150926,0
+IWN.US,D,20120612,000000,54.445,54.9347,53.9818,54.9169,1561899.5427351,0
+IWN.US,D,20120613,000000,54.817,55.2602,54.1511,54.3579,1904845.3204842,0
+IWN.US,D,20120614,000000,54.4103,55.2424,54.3361,55.0782,1570676.5418803,0
+IWN.US,D,20120615,000000,55.2513,55.8054,55.0178,55.7005,1084669.9230425,0
+IWN.US,D,20120618,000000,55.3938,55.94,55.1574,55.6055,798814.05739845,0
+IWN.US,D,20120619,000000,55.8826,56.8907,55.7549,56.6384,3143125.8677889,0
+IWN.US,D,20120620,000000,56.6078,56.9422,56.1922,56.5356,3583140.1621098,0
+IWN.US,D,20120621,000000,56.4386,56.5682,55.1821,55.2938,2308484.188822,0
+IWN.US,D,20120622,000000,55.6391,55.9864,55.3305,55.8865,2320674.3531116,0
+IWN.US,D,20120625,000000,55.0603,55.2048,54.7249,54.9614,2099149.1206544,0
+IWN.US,D,20120626,000000,55.0515,55.3769,54.5261,55.1257,3139328.6331287,0
+IWN.US,D,20120627,000000,55.284,56.0656,55.2325,55.9954,1609880.9430601,0
+IWN.US,D,20120628,000000,55.5432,56.1338,55.2325,56.1338,1713103.668268,0
+IWN.US,D,20120629,000000,57.4201,57.7159,56.9728,57.6645,2152381.1555441,0
+IWN.US,D,20120702,000000,57.9296,58.2363,57.4201,58.2047,3607132.3783362,0
+IWN.US,D,20120703,000000,58.264,59.0061,58.1869,58.9517,1482300.1248766,0
+IWN.US,D,20120705,000000,59.014,59.1416,58.6301,58.8706,1619075.3651265,0
+IWN.US,D,20120706,000000,58.4768,58.552,58.1334,58.3531,1393647.784247,0
+IWN.US,D,20120709,000000,58.2798,58.3125,57.8435,58.0463,1805888.7990294,0
+IWN.US,D,20120710,000000,58.4026,58.5678,57.2311,57.5507,3264130.000869,0
+IWN.US,D,20120711,000000,57.618,57.7792,57.1312,57.4201,2113858.9831096,0
+IWN.US,D,20120712,000000,57.0095,57.3943,56.4634,57.1816,2106969.9888472,0
+IWN.US,D,20120713,000000,57.429,58.1018,57.3785,57.8693,1613878.2981522,0
+IWN.US,D,20120716,000000,57.7554,57.9197,57.429,57.6803,1055760.6063047,0
+IWN.US,D,20120717,000000,58.0375,58.1097,57.1242,57.8603,1902367.061398,0
+IWN.US,D,20120718,000000,57.7564,58.4164,57.7159,58.1295,1193560.7057363,0
+IWN.US,D,20120719,000000,58.3195,58.4441,57.7219,57.8525,1216656.422856,0
+IWN.US,D,20120720,000000,57.3943,57.5774,57.1164,57.2697,553864.62731463,0
+IWN.US,D,20120723,000000,56.1982,56.6078,56.0656,56.3426,981516.93677309,0
+IWN.US,D,20120724,000000,56.5949,56.5949,55.3205,55.6055,1604950.7033284,0
+IWN.US,D,20120725,000000,55.8865,56.0596,55.4621,55.6312,655219.56182462,0
+IWN.US,D,20120726,000000,56.5256,56.6394,55.8142,56.1338,1656309.8939739,0
+IWN.US,D,20120727,000000,56.4386,57.706,56.0596,57.4665,1136849.8096009,0
+IWN.US,D,20120730,000000,57.5427,57.8525,57.1628,57.3636,5220137.4236946,0
+IWN.US,D,20120731,000000,57.148,57.6258,56.9422,56.9422,1703183.5569586,0
+IWN.US,D,20120801,000000,57.3311,57.4369,55.9954,56.0032,2658991.082486,0
+IWN.US,D,20120802,000000,55.2998,56.1892,55.0693,55.6916,1507571.8990162,0
+IWN.US,D,20120803,000000,56.5533,57.3864,56.1003,57.0995,1667475.1990819,0
+IWN.US,D,20120806,000000,57.1965,57.8693,57.0847,57.5062,1184282.3948019,0
+IWN.US,D,20120807,000000,57.9365,58.3887,57.7466,57.8525,1734889.5061971,0
+IWN.US,D,20120808,000000,57.6972,58.2205,57.5853,57.9929,1127665.494627,0
+IWN.US,D,20120809,000000,58.0157,58.3887,57.894,58.1869,876127.25092871,0
+IWN.US,D,20120810,000000,57.9464,58.1265,57.7733,58.084,709413.79192231,0
+IWN.US,D,20120813,000000,57.9632,58.084,57.3489,58.0009,1317849.6438856,0
+IWN.US,D,20120814,000000,58.3056,58.458,57.5774,57.7881,1953640.3417571,0
+IWN.US,D,20120815,000000,57.6397,58.2798,57.611,58.2463,886415.26040585,0
+IWN.US,D,20120816,000000,58.1177,58.9992,58.0009,58.8706,900186.17396573,0
+IWN.US,D,20120817,000000,58.9428,59.4325,58.8032,59.3465,1283665.4355611,0
+IWN.US,D,20120820,000000,59.2445,59.393,58.8774,59.3543,1787174.5065175,0
+IWN.US,D,20120821,000000,59.6462,60.2874,59.1892,59.3751,2682254.5773416,0
+IWN.US,D,20120822,000000,59.2445,59.384,58.8112,58.9992,1697648.9130941,0
+IWN.US,D,20120823,000000,58.9517,58.9596,58.2888,58.4827,1148734.7396963,0
+IWN.US,D,20120824,000000,58.3372,58.8112,58.1414,58.5836,1742061.4990499,0
+IWN.US,D,20120827,000000,58.9348,59.0654,58.4768,58.738,1066413.4818219,0
+IWN.US,D,20120828,000000,58.7142,59.1595,58.6301,58.9754,801033.57491606,0
+IWN.US,D,20120829,000000,59.0377,59.4246,58.8636,59.1703,2406251.1054869,0
+IWN.US,D,20120830,000000,58.8774,58.928,58.5065,58.5836,1033044.9158638,0
+IWN.US,D,20120831,000000,59.0566,59.1159,58.3085,58.9091,1353029.4008236,0
+IWN.US,D,20120904,000000,58.8616,59.5839,58.3649,59.4097,6807831.2772525,0
+IWN.US,D,20120905,000000,59.4434,59.7096,59.2455,59.4434,1838195.1095636,0
+IWN.US,D,20120906,000000,59.766,60.696,59.7343,60.505,2261705.532507,0
+IWN.US,D,20120907,000000,60.6633,61.1372,60.5634,61.0611,1862701.7767993,0
+IWN.US,D,20120910,000000,60.9997,61.2234,60.7712,60.7861,1689812.8842626,0
+IWN.US,D,20120911,000000,60.8019,61.354,60.7781,61.0511,2431341.9626704,0
+IWN.US,D,20120912,000000,61.345,61.443,60.9177,61.3836,918448.67944195,0
+IWN.US,D,20120913,000000,61.4509,62.6807,61.1956,62.3008,1571173.8108324,0
+IWN.US,D,20120914,000000,62.4403,63.303,62.4314,62.9786,1955866.9342395,0
+IWN.US,D,20120917,000000,62.6709,62.8262,62.2612,62.5393,1452110.2395163,0
+IWN.US,D,20120918,000000,62.4007,62.4641,62.1108,62.3414,1171750.6107851,0
+IWN.US,D,20120919,000000,62.4552,62.5244,62.1465,62.1791,837340.27267006,0
+IWN.US,D,20120920,000000,61.8912,62.0851,61.533,61.9298,1273246.0338811,0
+IWN.US,D,20120921,000000,62.5244,62.5887,62.1613,62.2019,866692.28006034,0
+IWN.US,D,20120924,000000,62.002,62.4967,61.9228,62.1553,1421108.7546266,0
+IWN.US,D,20120925,000000,62.5729,62.5828,61.163,61.255,1608224.390596,0
+IWN.US,D,20120926,000000,61.3639,61.3935,60.6555,60.8919,1490617.2513122,0
+IWN.US,D,20120927,000000,61.2056,61.6696,60.8186,61.4371,1155919.8717695,0
+IWN.US,D,20120928,000000,61.2263,61.3223,60.8681,60.8681,1908785.0651489,0
+IWN.US,D,20121001,000000,61.4291,61.6993,60.885,61.1284,2449322.4802653,0
+IWN.US,D,20121002,000000,61.3935,61.533,60.9335,61.255,1220673.9921331,0
+IWN.US,D,20121003,000000,61.3639,61.5587,60.8345,61.069,1300831.3214988,0
+IWN.US,D,20121004,000000,61.3193,61.6092,60.8345,61.5745,1912424.6291657,0
+IWN.US,D,20121005,000000,61.816,62.2998,61.3727,61.533,1310687.7581253,0
+IWN.US,D,20121008,000000,61.2243,61.3639,61.0611,61.2056,688385.98593234,0
+IWN.US,D,20121009,000000,61.2056,61.3015,60.4753,60.5792,1110710.846923,0
+IWN.US,D,20121010,000000,60.5792,60.7128,60.2665,60.4486,2123060.4801407,0
+IWN.US,D,20121011,000000,60.9512,61.1452,60.6376,60.7287,1087371.5488735,0
+IWN.US,D,20121012,000000,60.6861,60.8098,60.0034,60.0934,1068709.8132426,0
+IWN.US,D,20121015,000000,60.2567,60.4249,59.7778,60.4091,2720716.1072211,0
+IWN.US,D,20121016,000000,60.7454,60.8919,60.605,60.7851,1090117.6459114,0
+IWN.US,D,20121017,000000,60.9097,61.5241,60.8345,61.4865,878944.09761431,0
+IWN.US,D,20121018,000000,61.4796,61.6913,61.163,61.1789,1349612.1928422,0
+IWN.US,D,20121019,000000,60.7544,60.7781,59.8639,60.1291,1718330.0458106,0
+IWN.US,D,20121022,000000,60.0202,60.2567,59.8303,60.2003,1811218.2689158,0
+IWN.US,D,20121023,000000,59.6324,59.8887,59.1644,59.8223,1210181.819387,0
+IWN.US,D,20121024,000000,60.0757,60.1706,59.5681,59.7521,1079069.5830766,0
+IWN.US,D,20121025,000000,60.2082,60.4486,59.5097,59.9698,796340.85185856,0
+IWN.US,D,20121026,000000,59.9539,60.2923,59.3286,59.7441,1086071.7767753,0
+IWN.US,D,20121031,000000,59.664,60.1459,59.3039,59.9461,2047523.1027663,0
+IWN.US,D,20121101,000000,60.2567,60.9018,60.0934,60.7454,1685580.0339148,0
+IWN.US,D,20121102,000000,60.9819,61.0334,59.8887,59.9144,776331.8407947,0
+IWN.US,D,20121105,000000,59.8787,60.2923,59.6907,60.1756,1570862.5123828,0
+IWN.US,D,20121106,000000,60.417,60.8672,60.417,60.7287,737046.58287477,0
+IWN.US,D,20121107,000000,59.9223,60.0034,58.8092,59.014,1459432.8280478,0
+IWN.US,D,20121108,000000,58.9507,59.2149,58.1997,58.2076,870564.30720514,0
+IWN.US,D,20121109,000000,57.9662,58.7538,57.887,58.2937,1410862.1842288,0
+IWN.US,D,20121112,000000,58.454,58.4639,58.0246,58.1205,1274128.3830583,0
+IWN.US,D,20121113,000000,57.8287,58.3422,57.6555,57.7239,1926815.1074971,0
+IWN.US,D,20121114,000000,57.7901,57.887,56.4653,56.6355,1186072.3608874,0
+IWN.US,D,20121115,000000,56.4584,56.7681,55.9775,56.3149,1238505.9354679,0
+IWN.US,D,20121116,000000,56.3031,56.9154,55.8459,56.8195,3517322.775613,0
+IWN.US,D,20121119,000000,57.4577,58.0414,57.3558,58.0345,1695451.63118,0
+IWN.US,D,20121120,000000,57.9574,58.1651,57.6258,58.077,1271851.2551132,0
+IWN.US,D,20121121,000000,58.173,58.3996,57.9741,58.3749,634495.97931953,0
+IWN.US,D,20121123,000000,58.5579,59.0199,58.5203,59.0199,464420.90134066,0
+IWN.US,D,20121126,000000,58.7934,59.1892,58.7449,59.1892,679067.24662796,0
+IWN.US,D,20121127,000000,59.1644,59.5374,59.0566,59.108,1993714.963603,0
+IWN.US,D,20121128,000000,58.828,59.5591,58.3749,59.5591,1863427.4660423,0
+IWN.US,D,20121129,000000,60.0697,60.3477,59.8392,60.2498,1982599.1832484,0
+IWN.US,D,20121130,000000,60.3903,60.4081,60.034,60.2557,1776850.1115073,0
+IWN.US,D,20121203,000000,60.7851,60.8186,60.0697,60.3012,3594858.3251787,0
+IWN.US,D,20121204,000000,60.1924,60.5209,59.9539,60.4328,1700317.1855197,0
+IWN.US,D,20121205,000000,60.696,60.7454,60.0034,60.4091,974348.98675718,0
+IWN.US,D,20121206,000000,60.3319,60.6238,60.2181,60.5357,1175678.2269388,0
+IWN.US,D,20121207,000000,60.8266,60.8573,60.3408,60.5871,940649.91887361,0
+IWN.US,D,20121210,000000,60.6713,60.9018,60.605,60.885,801191.24555939,0
+IWN.US,D,20121211,000000,61.2808,61.542,61.1135,61.4202,1726515.7800434,0
+IWN.US,D,20121212,000000,61.6359,61.723,61.0244,61.1284,2948440.0195213,0
+IWN.US,D,20121213,000000,61.1372,61.2728,60.5446,60.7632,1863212.1849717,0
+IWN.US,D,20121214,000000,60.6555,61.0611,60.5871,60.8098,1966669.3947259,0
+IWN.US,D,20121217,000000,61.0007,61.6596,60.885,61.6596,1183274.7176775,0
+IWN.US,D,20121218,000000,61.9545,62.4967,61.6359,62.4641,1406575.7662906,0
+IWN.US,D,20121219,000000,62.5966,62.9291,62.3641,62.6223,1760890.0017073,0
+IWN.US,D,20121220,000000,62.6817,63.0695,62.4888,62.9875,2763099.1889987,0
+IWN.US,D,20121221,000000,62.1316,62.7451,61.9545,62.7451,2582720.9409039,0
+IWN.US,D,20121224,000000,62.5818,62.6303,62.3126,62.4047,573893.85256353,0
+IWN.US,D,20121226,000000,62.6125,62.6471,62.0634,62.0722,1300939.4673888,0
+IWN.US,D,20121227,000000,62.1653,62.2572,61.2491,62.0129,1591397.0922577,0
+IWN.US,D,20121228,000000,61.7061,62.1811,61.529,61.538,1286749.1094893,0
+IWN.US,D,20121231,000000,61.6596,62.9112,61.443,62.8083,2065240.8359557,0
+IWN.US,D,20130102,000000,64.2846,64.7743,64.0441,64.7743,3817245.6926278,0
+IWN.US,D,20130103,000000,64.7822,65.0572,64.4359,64.613,1235826.5452406,0
+IWN.US,D,20130104,000000,64.8584,65.2007,64.6596,65.0068,953958.93830529,0
+IWN.US,D,20130107,000000,64.7822,64.8317,64.5013,64.6863,1196283.5564614,0
+IWN.US,D,20130108,000000,64.6407,64.7506,64.334,64.6319,924513.94566381,0
+IWN.US,D,20130109,000000,64.7902,64.9623,64.7051,64.8129,863368.05733017,0
+IWN.US,D,20130110,000000,65.0237,65.0899,64.6783,64.9979,790684.9228838,0
+IWN.US,D,20130111,000000,64.9019,65.0157,64.5962,64.8941,1708558.5087613,0
+IWN.US,D,20130114,000000,64.7426,65.0068,64.6951,64.9019,724339.94615735,0
+IWN.US,D,20130115,000000,64.4923,65.176,64.4429,65.0731,852992.1161481,0
+IWN.US,D,20130116,000000,64.9455,65.0989,64.7674,64.9534,390418.79132029,0
+IWN.US,D,20130117,000000,65.268,65.6994,65.176,65.551,2171795.8695678,0
+IWN.US,D,20130118,000000,65.5688,65.7459,65.4045,65.7399,1089515.2631971,0
+IWN.US,D,20130122,000000,65.7736,66.297,65.6667,66.2802,946256.32309502,0
+IWN.US,D,20130123,000000,66.2633,66.289,66.0487,66.1169,685782.39889893,0
+IWN.US,D,20130124,000000,66.206,66.5731,65.9744,66.2238,718751.73470247,0
+IWN.US,D,20130125,000000,66.5315,66.5384,66.1584,66.4731,1239252.8496052,0
+IWN.US,D,20130128,000000,66.5484,66.8382,66.1496,66.7145,1001720.0040133,0
+IWN.US,D,20130129,000000,66.674,66.8966,66.5651,66.857,731809.08753038,0
+IWN.US,D,20130130,000000,66.8154,66.8154,65.8705,66.0972,817765.8665846,0
+IWN.US,D,20130131,000000,66.0575,66.6522,65.9666,66.5612,1387157.00943,0
+IWN.US,D,20130201,000000,66.8897,67.416,66.8066,67.1894,2935136.0536359,0
+IWN.US,D,20130204,000000,66.7809,66.9807,66.2238,66.3227,2035656.3654375,0
+IWN.US,D,20130205,000000,66.6483,67.0638,66.5315,66.8728,1344887.1270887,0
+IWN.US,D,20130206,000000,66.5651,67.1974,66.5127,67.1795,966595.83608431,0
+IWN.US,D,20130207,000000,67.0895,67.2132,66.5582,66.9649,494767.446635,0
+IWN.US,D,20130208,000000,67.0895,67.4319,67.0371,67.3913,925881.43528191,0
+IWN.US,D,20130211,000000,67.3547,67.3992,67.0549,67.3824,899075.40449767,0
+IWN.US,D,20130212,000000,67.4229,67.8939,67.3745,67.8049,817237.26564576,0
+IWN.US,D,20130213,000000,67.9117,68.1373,67.7455,68.07,1376872.0320806,0
+IWN.US,D,20130214,000000,67.8454,68.3461,67.8365,68.2283,1047012.9177277,0
+IWN.US,D,20130215,000000,68.2283,68.437,68.0849,68.2699,1000163.5117651,0
+IWN.US,D,20130219,000000,68.4292,68.8665,68.4292,68.8665,1003008.6583098,0
+IWN.US,D,20130220,000000,68.9526,68.9694,67.4397,67.512,4966319.0199235,0
+IWN.US,D,20130221,000000,67.3824,67.4467,66.483,66.8728,1853527.568918,0
+IWN.US,D,20130222,000000,67.2636,67.603,67.2042,67.603,1478724.2355426,0
+IWN.US,D,20130225,000000,68.0443,68.0601,66.1239,66.1674,701240.18620057,0
+IWN.US,D,20130226,000000,66.4553,66.7709,66.0734,66.5127,3403077.2553016,0
+IWN.US,D,20130227,000000,66.5127,67.5476,66.4632,67.1627,1135469.1807624,0
+IWN.US,D,20130228,000000,67.1687,67.6941,67.0866,67.2181,2204269.9578378,0
+IWN.US,D,20130301,000000,66.8778,67.5882,66.3247,67.509,2311141.3434457,0
+IWN.US,D,20130304,000000,67.3824,67.6367,66.9372,67.5822,1412671.35379,0
+IWN.US,D,20130305,000000,67.9196,68.4213,67.9196,68.262,858765.2873961,0
+IWN.US,D,20130306,000000,68.4539,68.5271,68.2115,68.4302,1778325.7470154,0
+IWN.US,D,20130307,000000,68.4767,68.7963,68.3718,68.7537,2161645.3165489,0
+IWN.US,D,20130308,000000,69.288,69.3701,68.8298,69.2652,1990484.7368333,0
+IWN.US,D,20130311,000000,68.9604,69.3077,68.9604,69.2188,478372.73185666,0
+IWN.US,D,20130312,000000,69.0505,69.286,68.8665,69.0643,1694749.1882499,0
+IWN.US,D,20130313,000000,69.102,69.47,68.9269,69.3652,1486211.5696823,0
+IWN.US,D,20130314,000000,69.5274,70.1567,69.4997,70.1488,1380580.3243266,0
+IWN.US,D,20130315,000000,70.0399,70.3902,69.932,70.2566,688131.28720081,0
+IWN.US,D,20130318,000000,69.5185,70.0904,69.3077,69.8598,3449492.0562859,0
+IWN.US,D,20130319,000000,69.9588,70.1655,69.0505,69.5927,1412241.8023579,0
+IWN.US,D,20130320,000000,69.9182,70.1478,69.848,70.131,947300.38575244,0
+IWN.US,D,20130321,000000,69.6738,69.9964,69.379,69.6066,1344340.3333833,0
+IWN.US,D,20130322,000000,69.848,69.9182,69.6144,69.6986,763314.91633689,0
+IWN.US,D,20130325,000000,69.9568,70.3565,69.4057,69.8203,1233356.3718285,0
+IWN.US,D,20130326,000000,70.131,70.2319,69.7579,70.0399,1072234.1564047,0
+IWN.US,D,20130327,000000,69.5809,70.1645,69.3889,70.131,1101178.8479664,0
+IWN.US,D,20130328,000000,70.1388,70.2566,69.932,69.9737,1088558.1215354,0
+IWN.US,D,20130401,000000,70.0062,70.1171,68.8467,69.2326,1889584.6214867,0
+IWN.US,D,20130402,000000,69.664,69.7402,68.6805,68.822,1018926.3183211,0
+IWN.US,D,20130403,000000,69.0308,69.0308,67.6753,67.8039,1473934.4843969,0
+IWN.US,D,20130404,000000,67.8444,68.3896,67.6436,68.3619,2021233.54441,0
+IWN.US,D,20130405,000000,67.3527,68.3381,67.2815,68.3213,3087040.6006805,0
+IWN.US,D,20130408,000000,68.4539,68.9823,68.0117,68.9823,2796690.1109923,0
+IWN.US,D,20130409,000000,69.0308,69.2059,68.639,68.7636,1581304.1496662,0
+IWN.US,D,20130410,000000,68.9891,70.0894,68.9219,69.941,1116486.0395895,0
+IWN.US,D,20130411,000000,69.941,70.409,69.8648,70.0399,1705824.5402344,0
+IWN.US,D,20130412,000000,69.7757,69.9568,69.2563,69.7075,2240569.580627,0
+IWN.US,D,20130415,000000,69.3207,69.3622,66.8036,67.0153,1994947.0181813,0
+IWN.US,D,20130416,000000,67.4843,68.1957,67.324,68.1027,1819713.2801797,0
+IWN.US,D,20130417,000000,67.7198,67.7198,66.3079,66.7947,2095330.6611,0
+IWN.US,D,20130418,000000,66.9698,67.1271,66.2743,66.6423,2500088.3845799,0
+IWN.US,D,20130419,000000,66.951,67.4437,66.3594,67.4052,983884.01784151,0
+IWN.US,D,20130422,000000,67.5268,67.6841,66.3504,67.5268,1395825.8626853,0
+IWN.US,D,20130423,000000,68.0374,68.6725,67.8612,68.6547,1879986.9264287,0
+IWN.US,D,20130424,000000,68.6805,69.2326,68.5014,69.1465,1468180.5166247,0
+IWN.US,D,20130425,000000,69.3444,69.8124,69.2059,69.4226,922637.05858266,0
+IWN.US,D,20130426,000000,69.2652,69.3117,68.6894,68.9644,2891848.3870777,0
+IWN.US,D,20130429,000000,69.3305,69.6551,69.0882,69.5235,1440253.60928,0
+IWN.US,D,20130430,000000,69.5789,70.0142,69.2692,69.9984,1590205.4660494,0
+IWN.US,D,20130501,000000,69.8124,69.8302,68.2046,68.2709,2347515.7587196,0
+IWN.US,D,20130502,000000,68.6982,69.4581,68.5519,69.3384,1151063.4138131,0
+IWN.US,D,20130503,000000,70.2417,70.9581,70.125,70.4841,913974.2695829,0
+IWN.US,D,20130506,000000,70.5663,71.0244,70.4654,70.9581,926729.42034442,0
+IWN.US,D,20130507,000000,71.059,71.6091,70.783,71.6091,793743.32908066,0
+IWN.US,D,20130508,000000,71.4113,71.8416,71.2846,71.7931,1227604.4254747,0
+IWN.US,D,20130509,000000,71.7684,71.8179,71.2846,71.4924,721802.05522532,0
+IWN.US,D,20130510,000000,71.5656,71.9366,71.4825,71.9198,621508.36543004,0
+IWN.US,D,20130513,000000,71.8011,71.9455,71.5151,71.6605,1235476.8398394,0
+IWN.US,D,20130514,000000,71.8347,72.5135,71.7209,72.4709,1177209.4514557,0
+IWN.US,D,20130515,000000,72.3432,73.0032,72.2028,72.7123,1285311.8809328,0
+IWN.US,D,20130516,000000,72.6024,72.9122,72.2948,72.4788,1861603.1358423,0
+IWN.US,D,20130517,000000,72.7776,73.2723,72.7697,73.205,1153605.3475822,0
+IWN.US,D,20130520,000000,73.0616,73.7987,73.0616,73.5741,3300713.632958,0
+IWN.US,D,20130521,000000,73.5741,73.7541,73.3129,73.5493,445430.68520292,0
+IWN.US,D,20130522,000000,73.7146,74.3656,71.895,72.3037,1995211.8240053,0
+IWN.US,D,20130523,000000,71.6003,72.3432,71.4211,72.3037,1797216.9136464,0
+IWN.US,D,20130524,000000,71.9781,72.3927,71.5319,72.3512,1414258.1673159,0
+IWN.US,D,20130528,000000,73.3445,73.9916,72.7123,73.2129,1583074.9122759,0
+IWN.US,D,20130529,000000,72.7984,72.9607,71.8615,72.461,1357243.0476956,0
+IWN.US,D,20130530,000000,72.6688,73.1388,72.6024,72.9211,1451551.3172999,0
+IWN.US,D,20130531,000000,72.5619,72.932,72.0672,72.0672,1472998.5676295,0
+IWN.US,D,20130603,000000,72.3284,72.9488,71.6447,72.7776,2573490.1333045,0
+IWN.US,D,20130604,000000,72.8073,73.2259,71.5676,72.0989,1787653.582703,0
+IWN.US,D,20130605,000000,72.0226,72.0742,71.0224,71.1411,1869803.0200046,0
+IWN.US,D,20130606,000000,71.1006,71.9069,70.6712,71.9069,1172497.5249224,0
+IWN.US,D,20130607,000000,72.3225,72.4946,71.7447,72.3354,751690.74922847,0
+IWN.US,D,20130610,000000,72.6965,72.8063,71.993,72.7974,1166895.1635381,0
+IWN.US,D,20130611,000000,71.9504,72.3848,71.3865,71.8011,2144018.5471922,0
+IWN.US,D,20130612,000000,72.3432,72.3848,70.968,71.0679,646638.64027428,0
+IWN.US,D,20130613,000000,71.0927,72.6539,70.8167,72.5035,776725.00669377,0
+IWN.US,D,20130614,000000,72.4264,72.6965,71.6378,71.9198,858739.00895555,0
+IWN.US,D,20130617,000000,72.6876,72.7974,71.9366,72.3125,1118535.7579527,0
+IWN.US,D,20130618,000000,72.4531,73.4167,72.3996,73.1892,750337.4095399,0
+IWN.US,D,20130619,000000,73.205,73.3287,72.1612,72.1761,1021798.7540156,0
+IWN.US,D,20130620,000000,71.0927,71.2015,70.0399,70.3328,1742103.9488385,0
+IWN.US,D,20130621,000000,70.403,70.7147,69.6144,70.5792,1744407.3552241,0
+IWN.US,D,20130624,000000,69.7956,70.1932,68.9644,69.6066,1619663.5979112,0
+IWN.US,D,20130625,000000,70.0825,70.589,69.8134,70.4456,1632108.4609323,0
+IWN.US,D,20130626,000000,71.0303,71.1491,70.403,70.7226,776482.43647327,0
+IWN.US,D,20130627,000000,71.1263,71.9643,71.1263,71.8615,1584375.6950833,0
+IWN.US,D,20130628,000000,72.0633,72.3868,71.7447,71.9614,1373431.5777865,0
+IWN.US,D,20130701,000000,72.0494,72.932,72.0494,72.5223,1256361.1251155,0
+IWN.US,D,20130702,000000,72.5946,73.117,72.0989,72.6282,2501724.722859,0
+IWN.US,D,20130703,000000,72.2097,73.0042,72.1741,72.7123,906696.15225852,0
+IWN.US,D,20130705,000000,73.578,73.6334,72.6024,73.6177,711864.76185865,0
+IWN.US,D,20130708,000000,73.9036,74.1668,73.7463,73.9194,1188536.470044,0
+IWN.US,D,20130709,000000,74.2469,74.7455,73.9728,74.6753,1313583.4401326,0
+IWN.US,D,20130710,000000,74.6753,74.9286,74.4596,74.8326,2527516.0015542,0
+IWN.US,D,20130711,000000,75.5855,75.7408,75.2234,75.6379,1504373.0042332,0
+IWN.US,D,20130712,000000,75.5855,75.9635,75.4174,75.723,825106.64788262,0
+IWN.US,D,20130715,000000,75.9318,76.4404,75.8042,76.2909,1003291.6569004,0
+IWN.US,D,20130716,000000,76.376,76.4572,75.9318,76.1475,738507.05774406,0
+IWN.US,D,20130717,000000,76.5363,76.8005,76.2909,76.4157,709044.88304529,0
+IWN.US,D,20130718,000000,76.6333,77.3912,76.6076,77.1646,523578.72457541,0
+IWN.US,D,20130719,000000,77.0023,77.2873,76.8866,77.2477,443559.86237728,0
+IWN.US,D,20130722,000000,77.314,77.7167,77.2141,77.6257,555263.44891954,0
+IWN.US,D,20130723,000000,77.7691,77.8305,77.3833,77.6098,1019140.5886826,0
+IWN.US,D,20130724,000000,77.8681,77.9601,76.8005,76.9707,1853626.6184246,0
+IWN.US,D,20130725,000000,76.8005,77.5663,76.7174,77.5663,790607.09827139,0
+IWN.US,D,20130726,000000,77.0707,77.1646,76.6244,77.1309,275671.95921995,0
+IWN.US,D,20130729,000000,76.8787,77.1795,76.2831,76.4909,767230.40397952,0
+IWN.US,D,20130730,000000,76.7174,76.847,76.2118,76.4909,319878.36048836,0
+IWN.US,D,20130731,000000,76.7263,77.1399,76.3593,76.4077,701986.08962862,0
+IWN.US,D,20130801,000000,77.0538,77.409,77.0281,77.23,1103177.0201578,0
+IWN.US,D,20130802,000000,76.9371,77.2378,76.8193,77.1399,709785.73292709,0
+IWN.US,D,20130805,000000,77.0795,77.3744,76.8866,77.2735,258209.93547138,0
+IWN.US,D,20130806,000000,77.1309,77.1547,76.3909,76.5443,1580052.8916121,0
+IWN.US,D,20130807,000000,76.2831,76.4909,76.005,76.1317,2337767.4679831,0
+IWN.US,D,20130808,000000,76.5186,76.7421,76.0436,76.4315,539814.75800117,0
+IWN.US,D,20130809,000000,76.2831,76.6789,75.9546,76.2831,443125.25739888,0
+IWN.US,D,20130812,000000,75.8379,76.66,75.7408,76.6076,850920.16218129,0
+IWN.US,D,20130813,000000,76.5928,76.6789,75.9882,76.4077,454973.80196126,0
+IWN.US,D,20130814,000000,76.4404,76.5611,76.1148,76.1148,547337.46696456,0
+IWN.US,D,20130815,000000,75.3233,75.4658,74.7198,74.8672,2735839.3497603,0
+IWN.US,D,20130816,000000,74.702,75.0038,74.3676,74.4596,846109.18614129,0
+IWN.US,D,20130819,000000,74.4596,74.5269,73.5553,73.5553,1410024.3062589,0
+IWN.US,D,20130820,000000,73.7037,74.8593,73.578,74.6426,1052574.8507421,0
+IWN.US,D,20130821,000000,74.4091,74.8593,73.862,74.0717,694961.66032651,0
+IWN.US,D,20130822,000000,74.3676,75.1799,74.3261,75.1077,411896.36292744,0
+IWN.US,D,20130823,000000,75.3847,75.4253,74.8523,75.266,1418802.3161133,0
+IWN.US,D,20130826,000000,75.4174,75.6142,74.9286,75.1562,458958.01783305,0
+IWN.US,D,20130827,000000,74.3498,74.6575,73.4425,73.5711,641007.97903083,0
+IWN.US,D,20130828,000000,73.4346,73.9362,73.4019,73.6087,1491120.5845197,0
+IWN.US,D,20130829,000000,73.5553,74.4517,73.5553,74.1756,269633.98214789,0
+IWN.US,D,20130830,000000,74.4586,74.4586,73.1288,73.2545,856893.45386121,0
+IWN.US,D,20130903,000000,74.0312,74.5684,72.7053,73.2694,1098486.3185188,0
+IWN.US,D,20130904,000000,73.3178,73.9194,73.0546,73.8372,1527743.6342696,0
+IWN.US,D,20130905,000000,73.9124,74.2736,73.7878,74.039,1018447.2421356,0
+IWN.US,D,20130906,000000,74.4675,74.6031,73.1793,74.2251,795778.89751439,0
+IWN.US,D,20130909,000000,74.5358,75.3599,74.4438,75.3065,497319.48749657,0
+IWN.US,D,20130910,000000,75.8606,75.9546,75.4253,75.9546,990142.32953052,0
+IWN.US,D,20130911,000000,75.8695,76.19,75.6706,75.9783,759648.06317026,0
+IWN.US,D,20130912,000000,75.9447,75.9546,75.4253,75.4905,432340.98967895,0
+IWN.US,D,20130913,000000,75.6221,75.8289,75.4104,75.7874,716518.06725534,0
+IWN.US,D,20130916,000000,76.7501,76.8955,75.8853,76.0723,1317653.5662908,0
+IWN.US,D,20130917,000000,76.106,76.7421,76.0723,76.7421,837178.55918971,0
+IWN.US,D,20130918,000000,76.7669,77.9859,76.2118,77.6098,1094854.840176,0
+IWN.US,D,20130919,000000,77.8206,77.8206,77.1399,77.3744,311154.92893348,0
+IWN.US,D,20130920,000000,77.5752,77.6098,77.1547,77.23,879175.55003304,0
+IWN.US,D,20130923,000000,77.1547,77.409,76.7768,77.2567,504897.78546882,0
+IWN.US,D,20130924,000000,77.2962,77.9789,76.9192,77.41,1407820.9600892,0
+IWN.US,D,20130925,000000,77.6178,78.0501,77.2487,77.3229,915840.03886227,0
+IWN.US,D,20130926,000000,77.4585,77.9384,77.1309,77.5514,850233.89059911,0
+IWN.US,D,20130927,000000,77.1399,77.5594,77.0182,77.1983,538947.56946287,0
+IWN.US,D,20130930,000000,76.5166,77.3843,76.38,77.221,1631853.7622008,0
+IWN.US,D,20131001,000000,77.1547,78.0501,77.1547,77.9977,1466264.2118828,0
+IWN.US,D,20131002,000000,77.5109,77.8621,77.2962,77.5772,1059607.3657182,0
+IWN.US,D,20131003,000000,77.4189,77.4733,76.3741,76.7748,4124371.9344824,0
+IWN.US,D,20131004,000000,76.7906,77.4001,76.6492,77.1983,2604983.8336,0
+IWN.US,D,20131007,000000,76.4889,76.9608,76.2949,76.5066,497354.86232039,0
+IWN.US,D,20131008,000000,76.4454,76.6867,75.5885,75.6656,1085070.1639064,0
+IWN.US,D,20131009,000000,75.7814,76.0684,75.2838,75.6251,1616261.5505687,0
+IWN.US,D,20131010,000000,76.567,77.4278,76.4295,77.2735,1775644.3353695,0
+IWN.US,D,20131011,000000,77.1211,78.5438,77.0538,78.5438,1206033.8686164,0
+IWN.US,D,20131014,000000,78.0729,78.8327,77.9452,78.7783,542216.20318417,0
+IWN.US,D,20131015,000000,78.5617,78.7298,77.9324,78.1065,1079777.0795532,0
+IWN.US,D,20131016,000000,78.621,79.0029,78.3757,78.8733,887976.80620034,0
+IWN.US,D,20131017,000000,78.6032,79.7094,78.5527,79.7094,1224048.7503259,0
+IWN.US,D,20131018,000000,80.2535,80.6176,79.8785,80.5434,4055351.6103657,0
+IWN.US,D,20131021,000000,80.7462,80.7522,80.2793,80.4326,900804.72802801,0
+IWN.US,D,20131022,000000,80.7175,81.0906,80.5078,80.7175,615872.65064032,0
+IWN.US,D,20131023,000000,80.2872,80.676,80.1467,80.4573,851897.51802808,0
+IWN.US,D,20131024,000000,80.5939,80.9787,80.3604,80.8294,865015.5134111,0
+IWN.US,D,20131025,000000,80.9323,81.0638,80.6691,81.0223,1412958.3952177,0
+IWN.US,D,20131028,000000,81.0638,81.1083,80.7175,81.0381,966625.14665262,0
+IWN.US,D,20131029,000000,81.1836,81.3172,80.5355,81.0718,1060202.6734677,0
+IWN.US,D,20131030,000000,81.0995,81.2429,80.0468,80.213,1165851.1008806,0
+IWN.US,D,20131031,000000,80.2367,80.3921,79.6569,79.7004,2138551.6208476,0
+IWN.US,D,20131101,000000,79.8687,79.9528,78.8565,79.4867,2118448.6138234,0
+IWN.US,D,20131104,000000,79.9616,80.4257,79.5995,80.3337,804434.61154938,0
+IWN.US,D,20131105,000000,80.0091,80.2793,79.5995,79.9616,1095184.3313922,0
+IWN.US,D,20131106,000000,80.4257,80.4573,79.6569,79.843,885829.04903962,0
+IWN.US,D,20131107,000000,80.2288,80.2288,78.5785,78.6032,1640593.3651037,0
+IWN.US,D,20131108,000000,78.7467,80.0013,78.5884,79.9281,3901160.8389928,0
+IWN.US,D,20131111,000000,79.7756,79.9775,79.3294,79.7678,966902.0809877,0
+IWN.US,D,20131112,000000,79.6243,79.7678,79.2464,79.7094,579899.48693952,0
+IWN.US,D,20131113,000000,79.2097,80.3604,79.1266,80.3337,1107573.6054045,0
+IWN.US,D,20131114,000000,80.3505,80.5849,79.9132,80.5078,1126107.9916695,0
+IWN.US,D,20131115,000000,80.6028,80.7869,80.2961,80.7275,911867.95150152,0
+IWN.US,D,20131118,000000,80.9787,81.1242,80.0942,80.2961,953466.72289952,0
+IWN.US,D,20131119,000000,80.306,80.7275,79.6075,79.9281,1490821.414581,0
+IWN.US,D,20131120,000000,80.213,80.4415,79.5748,79.8687,572822.5007563,0
+IWN.US,D,20131121,000000,80.1991,81.1569,80.0942,81.1322,606542.79353417,0
+IWN.US,D,20131122,000000,81.148,81.6298,80.8561,81.5794,574604.38116776,0
+IWN.US,D,20131125,000000,81.7822,81.9326,81.4537,81.6901,477018.38145885,0
+IWN.US,D,20131126,000000,81.6901,82.3106,81.6901,82.1513,848279.17890555,0
+IWN.US,D,20131127,000000,82.2858,82.7498,82.0077,82.7498,631142.44602106,0
+IWN.US,D,20131129,000000,82.9616,83.199,82.7102,82.7102,797721.48069693,0
+IWN.US,D,20131202,000000,82.8349,83.0555,81.6298,81.9326,2489537.5906971,0
+IWN.US,D,20131203,000000,81.6724,82.0711,81.0718,81.52,1463550.4575408,0
+IWN.US,D,20131204,000000,81.1322,81.9998,80.6028,81.3429,974269.14072626,0
+IWN.US,D,20131205,000000,81.3508,81.6229,81.0124,81.3844,1244132.5538744,0
+IWN.US,D,20131206,000000,82.2452,82.4876,81.9642,82.0711,656231.28178598,0
+IWN.US,D,20131209,000000,82.1106,82.3461,81.6536,82.0077,1099487.9313877,0
+IWN.US,D,20131210,000000,81.8494,82.1413,81.2014,81.2756,1007372.9008604,0
+IWN.US,D,20131211,000000,81.4121,81.4269,79.9616,80.1754,949126.73737099,0
+IWN.US,D,20131212,000000,80.1991,80.6345,80.0378,80.3841,1136360.6263228,0
+IWN.US,D,20131213,000000,80.4742,80.864,80.0468,80.5849,1802639.3687839,0
+IWN.US,D,20131216,000000,80.9224,81.5288,80.7869,81.4606,2016373.0436166,0
+IWN.US,D,20131217,000000,81.4269,81.5101,80.872,81.327,2950147.1074481,0
+IWN.US,D,20131218,000000,81.4933,82.5124,80.7275,82.5124,2156946.5292358,0
+IWN.US,D,20131219,000000,82.4322,82.4322,81.7139,81.7822,1460942.8276704,0
+IWN.US,D,20131220,000000,81.9068,83.2772,81.7743,83.0555,1210596.2101804,0
+IWN.US,D,20131223,000000,83.6036,83.9757,83.3672,83.8926,1681648.3749241,0
+IWN.US,D,20131224,000000,84.0429,84.4891,83.9915,84.3141,605876.73613703,0
+IWN.US,D,20131226,000000,84.6475,84.8305,84.1992,84.3141,468099.88301831,0
+IWN.US,D,20131227,000000,84.4991,84.5703,83.9342,84.3051,586649.00332505,0
+IWN.US,D,20131230,000000,84.324,84.4239,84.0935,84.1696,646935.7887944,0
+IWN.US,D,20131231,000000,84.3507,84.6801,84.2735,84.3932,1555940.4009847,0
+IWN.US,D,20140102,000000,84.1201,84.1795,83.1713,83.4582,1217322.4802531,0
+IWN.US,D,20140103,000000,83.6304,83.8926,83.4078,83.6778,2581152.3201446,0
+IWN.US,D,20140106,000000,84.0261,84.1112,83.0912,83.1,1235987.2480117,0
+IWN.US,D,20140107,000000,83.3999,84.0598,83.3741,83.67,1167881.6157681,0
+IWN.US,D,20140108,000000,83.7115,83.7115,83.0674,83.476,580981.95654852,0
+IWN.US,D,20140109,000000,83.7709,83.7709,82.9329,83.293,510779.10260679,0
+IWN.US,D,20140110,000000,83.3672,83.6511,83.0437,83.6036,550338.26273405,0
+IWN.US,D,20140113,000000,83.3672,83.5948,82.1255,82.5945,1370630.902449,0
+IWN.US,D,20140114,000000,83.011,83.5008,82.8487,83.4582,936989.1299625,0
+IWN.US,D,20140115,000000,83.5671,84.1013,83.5424,84.0004,636238.44207016,0
+IWN.US,D,20140116,000000,83.9342,84.137,83.6778,83.95,760637.54752807,0
+IWN.US,D,20140117,000000,83.9757,84.0509,83.5769,83.6957,829214.17028316,0
+IWN.US,D,20140121,000000,84.3141,84.4566,83.8322,84.3853,848212.47209491,0
+IWN.US,D,20140122,000000,84.4496,84.9433,84.324,84.8404,523969.86905597,0
+IWN.US,D,20140123,000000,84.5169,84.5268,83.762,84.1617,854079.63930336,0
+IWN.US,D,20140124,000000,83.7036,83.754,82.0879,82.2452,1471145.9375704,0
+IWN.US,D,20140127,000000,82.4649,82.5756,81.0233,81.3211,2059497.9859852,0
+IWN.US,D,20140128,000000,81.4151,81.8633,81.2034,81.8386,858626.82022856,0
+IWN.US,D,20140129,000000,81.1856,81.6427,80.5583,80.7522,1429915.0643401,0
+IWN.US,D,20140130,000000,81.4151,82.2867,81.1005,81.8129,1326972.3055951,0
+IWN.US,D,20140131,000000,80.6612,81.6427,80.1516,81.1203,1342156.1906895,0
+IWN.US,D,20140203,000000,80.9323,81.0391,78.4489,78.7575,2967452.4712626,0
+IWN.US,D,20140204,000000,79.1088,79.65,78.529,79.3216,1913396.9314662,0
+IWN.US,D,20140205,000000,78.8546,79.1483,78.1055,78.7655,2077609.8957829,0
+IWN.US,D,20140206,000000,78.8951,79.6926,78.8951,79.4225,2918738.3067298,0
+IWN.US,D,20140207,000000,79.7114,80.0982,79.277,79.9409,1913709.2406251,0
+IWN.US,D,20140210,000000,79.8617,80.0665,79.378,80.0577,1032443.5438587,0
+IWN.US,D,20140211,000000,80.0497,81.15,80.0497,80.9659,1692668.1378997,0
+IWN.US,D,20140212,000000,81.1005,81.6337,80.9075,81.2459,1915628.5774949,0
+IWN.US,D,20140213,000000,80.5325,82.2867,80.4712,82.1513,1453856.745104,0
+IWN.US,D,20140214,000000,81.992,82.5529,81.6862,82.4906,1006328.8382029,0
+IWN.US,D,20140218,000000,82.635,83.3227,82.4827,83.2228,1161058.3176072,0
+IWN.US,D,20140219,000000,83.011,83.5424,82.177,82.264,1454833.0902415,0
+IWN.US,D,20140220,000000,82.3916,83.1179,82.2274,82.9408,721392.71797822,0
+IWN.US,D,20140221,000000,83.0912,83.4176,82.9497,83.1357,629108.89900583,0
+IWN.US,D,20140224,000000,83.284,84.3595,83.2376,83.9005,1256957.4435743,0
+IWN.US,D,20140225,000000,83.7797,84.1696,83.5344,83.762,920065.81424531,0
+IWN.US,D,20140226,000000,83.8243,84.6732,83.5671,84.2161,992573.08528182,0
+IWN.US,D,20140227,000000,84.0182,84.6959,83.8837,84.6959,716675.73789866,0
+IWN.US,D,20140228,000000,84.6801,85.4311,84.4407,84.8127,1373729.7370158,0
+IWN.US,D,20140303,000000,84.2725,84.6811,83.6511,84.411,1162370.2182164,0
+IWN.US,D,20140304,000000,85.1561,86.8529,85.1561,86.4086,1738530.0809231,0
+IWN.US,D,20140305,000000,86.3047,86.375,85.9535,86.2078,838770.42626178,0
+IWN.US,D,20140306,000000,86.4086,86.5254,86.1375,86.3997,1110400.5591826,0
+IWN.US,D,20140307,000000,86.748,86.7826,85.9723,86.3047,719135.80421828,0
+IWN.US,D,20140310,000000,86.1227,86.3047,85.7121,86.1454,477896.68779893,0
+IWN.US,D,20140311,000000,86.1741,86.4086,85.0422,85.3786,802126.15161759,0
+IWN.US,D,20140312,000000,84.9433,85.7042,84.7365,85.6675,950401.24173789,0
+IWN.US,D,20140313,000000,85.9971,86.0366,84.4991,84.9661,1378124.300844,0
+IWN.US,D,20140314,000000,84.6633,85.5726,84.6633,85.2995,1397057.9172636,0
+IWN.US,D,20140317,000000,85.7556,86.3047,85.5578,85.7319,653131.43650978,0
+IWN.US,D,20140318,000000,85.7319,86.7133,85.6013,86.6668,606556.9434637,0
+IWN.US,D,20140319,000000,86.5986,86.6283,85.6112,86.1375,578958.51662581,0
+IWN.US,D,20140320,000000,85.9535,86.6481,85.722,86.4264,870387.43308602,0
+IWN.US,D,20140321,000000,86.8895,87.4544,86.4541,86.4828,890907.86303144,0
+IWN.US,D,20140324,000000,86.7381,86.8974,85.3252,85.9812,1577346.2122349,0
+IWN.US,D,20140325,000000,86.3205,86.7727,85.5726,86.0633,1011858.4285212,0
+IWN.US,D,20140326,000000,86.6283,86.6283,84.4476,84.4476,2357349.9597425,0
+IWN.US,D,20140327,000000,84.5149,84.975,83.9055,84.2606,1475403.0449402,0
+IWN.US,D,20140328,000000,84.4219,85.4845,84.227,84.5149,2424451.9576988,0
+IWN.US,D,20140331,000000,85.0522,86.0812,84.7296,85.8358,1791095.0477064,0
+IWN.US,D,20140401,000000,85.9891,86.932,85.9297,86.7727,2230584.7839255,0
+IWN.US,D,20140402,000000,86.9914,87.305,86.6906,87.2367,1401085.5936332,0
+IWN.US,D,20140403,000000,87.2367,87.2644,86.3908,86.6906,1927761.1313571,0
+IWN.US,D,20140404,000000,87.2744,87.2961,84.8829,85.0522,3085193.0241676,0
+IWN.US,D,20140407,000000,84.8038,84.9255,83.7669,84.0658,1532135.1659699,0
+IWN.US,D,20140408,000000,84.1577,85.0354,83.8797,84.5683,1864390.6719595,0
+IWN.US,D,20140409,000000,84.9255,85.2669,84.2834,85.2579,922976.65689136,0
+IWN.US,D,20140410,000000,85.2253,85.2253,83.0199,83.3524,2797266.215266,0
+IWN.US,D,20140411,000000,82.8587,83.4701,82.1235,82.4154,2273489.3916772,0
+IWN.US,D,20140414,000000,83.1634,83.3702,82.0761,82.7201,1425259.737525,0
+IWN.US,D,20140415,000000,82.8893,83.3851,81.6833,83.1901,1629468.4883659,0
+IWN.US,D,20140416,000000,83.5888,83.8708,83.1456,83.7946,1432656.1078319,0
+IWN.US,D,20140417,000000,83.6403,84.6109,83.4948,84.3398,663913.6828112,0
+IWN.US,D,20140421,000000,84.4012,84.594,83.9223,84.5337,1216602.8552656,0
+IWN.US,D,20140422,000000,84.7455,85.5419,84.4219,85.1976,1286099.2234401,0
+IWN.US,D,20140423,000000,85.1897,85.44,84.8404,84.8909,1046875.4612695,0
+IWN.US,D,20140424,000000,85.2164,85.3331,84.321,84.7098,1476686.6456904,0
+IWN.US,D,20140425,000000,84.5416,84.5416,83.3702,83.6264,938799.31023301,0
+IWN.US,D,20140428,000000,83.852,84.2042,82.2937,83.2248,1547725.3561836,0
+IWN.US,D,20140429,000000,83.486,83.9133,83.0684,83.1456,1274003.055111,0
+IWN.US,D,20140430,000000,82.9339,83.759,82.3995,83.664,2346405.9999608,0
+IWN.US,D,20140501,000000,83.6551,83.9964,82.6103,83.4345,1405445.7933468,0
+IWN.US,D,20140502,000000,83.6551,84.4377,83.3434,83.6264,983358.44903041,0
+IWN.US,D,20140505,000000,83.0605,83.6987,82.635,83.4266,780284.72467967,0
+IWN.US,D,20140506,000000,82.9774,83.3059,82.2532,82.2858,714507.76655291,0
+IWN.US,D,20140507,000000,82.362,82.8052,81.5288,82.7636,1303500.6046336,0
+IWN.US,D,20140508,000000,82.6697,83.4443,81.8604,82.1393,1248392.693372,0
+IWN.US,D,20140509,000000,81.9029,82.8052,81.7159,82.7795,894080.47937378,0
+IWN.US,D,20140512,000000,83.1377,84.783,83.102,84.3823,1143935.8921673,0
+IWN.US,D,20140513,000000,84.409,84.5683,83.6264,83.674,669534.23696214,0
+IWN.US,D,20140514,000000,83.5631,83.5631,82.1314,82.2532,678728.65902851,0
+IWN.US,D,20140515,000000,81.9029,81.9029,80.7185,81.6387,1436476.5888048,0
+IWN.US,D,20140516,000000,81.6466,82.1086,81.0421,82.0592,946217.91614344,0
+IWN.US,D,20140519,000000,81.9029,82.9951,81.7159,82.7459,624821.47035842,0
+IWN.US,D,20140520,000000,82.7281,82.7281,81.1974,81.709,1485571.7907256,0
+IWN.US,D,20140521,000000,82.0859,82.3283,81.2666,81.9603,1604432.209482,0
+IWN.US,D,20140522,000000,82.175,82.8587,82.0226,82.6262,1767393.9157446,0
+IWN.US,D,20140523,000000,82.6697,83.4948,82.5678,83.4612,657438.06863299,0
+IWN.US,D,20140527,000000,83.7847,84.7543,83.7847,84.602,421458.68316158,0
+IWN.US,D,20140528,000000,84.4734,84.4734,83.8104,84.1251,545359.50895819,0
+IWN.US,D,20140529,000000,84.2933,84.5337,83.9055,84.409,740593.16164039,0
+IWN.US,D,20140530,000000,84.409,84.6287,83.8955,84.1577,1211458.3451725,0
+IWN.US,D,20140602,000000,84.321,84.4377,83.3247,83.9133,747195.11447512,0
+IWN.US,D,20140603,000000,83.6264,84.0321,83.1733,83.7313,513069.36977206,0
+IWN.US,D,20140604,000000,83.4443,84.0241,83.2583,83.9292,1102435.1595668,0
+IWN.US,D,20140605,000000,84.1419,85.722,83.6818,85.6755,909774.77264041,0
+IWN.US,D,20140606,000000,85.9535,86.7133,85.9535,86.5333,790030.99399768,0
+IWN.US,D,20140609,000000,86.5402,87.4446,86.2345,87.1318,1003190.5859752,0
+IWN.US,D,20140610,000000,86.9073,87.0369,86.5165,86.8806,763045.05696657,0
+IWN.US,D,20140611,000000,86.556,86.6381,85.9446,86.375,497374.06579617,0
+IWN.US,D,20140612,000000,86.1554,86.1554,85.5073,85.8872,1028185.4257796,0
+IWN.US,D,20140613,000000,86.0555,86.1741,85.3965,85.8447,707913.89939219,0
+IWN.US,D,20140616,000000,85.7556,86.0277,85.3698,85.9297,877235.99897826,0
+IWN.US,D,20140617,000000,85.9297,86.8449,85.7042,86.5798,734857.38663472,0
+IWN.US,D,20140618,000000,86.5709,87.1922,86.2533,87.1754,821060.77874646,0
+IWN.US,D,20140619,000000,87.4634,87.4703,86.7727,87.2269,668926.80070162,0
+IWN.US,D,20140620,000000,87.2644,87.5148,87.1477,87.497,664163.32799648,0
+IWN.US,D,20140623,000000,87.6384,87.6662,87.0814,87.2269,585038.94348646,0
+IWN.US,D,20140624,000000,87.0883,87.8512,86.3384,86.4086,1268598.79274,0
+IWN.US,D,20140625,000000,85.9446,87.1398,85.8793,87.1398,834725.56783486,0
+IWN.US,D,20140626,000000,87.1833,87.1833,86.3472,87.0646,767794.3797422,0
+IWN.US,D,20140627,000000,86.7381,87.6572,86.5709,87.5613,708579.95678933,0
+IWN.US,D,20140630,000000,87.4801,87.9323,87.1318,87.8868,1526771.331969,0
+IWN.US,D,20140701,000000,88.1441,89.459,88.053,88.7861,881681.098269,0
+IWN.US,D,20140702,000000,88.8109,88.8842,88.0906,88.2677,1357594.7745153,0
+IWN.US,D,20140703,000000,88.6061,88.8465,88.4824,88.7773,722734.93986501,0
+IWN.US,D,20140707,000000,88.5507,88.6754,87.5148,87.5415,808616.92643458,0
+IWN.US,D,20140708,000000,87.4376,87.4634,86.4828,86.8806,2301364.7528501,0
+IWN.US,D,20140709,000000,87.1318,87.4376,86.7045,86.9597,572562.74847851,0
+IWN.US,D,20140710,000000,85.3331,86.5492,85.2065,86.097,1032432.4260569,0
+IWN.US,D,20140711,000000,85.9624,86.0555,85.4578,85.8011,994895.69514316,0
+IWN.US,D,20140714,000000,86.6481,86.6837,85.9891,86.1554,784028.39174945,0
+IWN.US,D,20140715,000000,86.1554,86.4086,85.1164,85.5914,1133193.0635267,0
+IWN.US,D,20140716,000000,86.1554,86.1554,85.166,85.4924,850315.75804854,0
+IWN.US,D,20140717,000000,85.063,85.4311,84.0865,84.2804,1304153.5228104,0
+IWN.US,D,20140718,000000,84.3784,85.5825,84.2488,85.4053,1006553.2156569,0
+IWN.US,D,20140721,000000,84.975,85.1808,84.5308,84.975,659281.60230882,0
+IWN.US,D,20140722,000000,85.4578,85.8942,85.2995,85.4845,1062523.2619105,0
+IWN.US,D,20140723,000000,85.6013,85.7121,85.1076,85.3786,461596.97969029,0
+IWN.US,D,20140724,000000,85.6824,85.9891,84.9581,85.1738,1020968.9617196,0
+IWN.US,D,20140725,000000,84.5466,84.6851,84.1805,84.4061,1330271.260594,0
+IWN.US,D,20140728,000000,84.4793,84.4941,83.6086,84.1112,1004258.9056546,0
+IWN.US,D,20140729,000000,84.2319,84.5832,83.8906,83.9747,730876.20289068,0
+IWN.US,D,20140730,000000,84.5466,84.7009,83.8223,84.1211,1162613.7991461,0
+IWN.US,D,20140731,000000,83.4513,83.7085,82.4837,82.4837,1484896.6369453,0
+IWN.US,D,20140801,000000,82.4273,82.8784,81.7416,82.1957,1447416.5057495,0
+IWN.US,D,20140804,000000,82.5559,82.8023,81.5942,82.7597,640038.70885807,0
+IWN.US,D,20140805,000000,82.3481,83.1,82.0147,82.452,1612308.6666837,0
+IWN.US,D,20140806,000000,82.1166,83.3049,82.0602,82.8725,1015617.2562298,0
+IWN.US,D,20140807,000000,83.2059,83.3612,82.1513,82.4095,1200977.2902282,0
+IWN.US,D,20140808,000000,82.4362,83.2485,82.3224,83.1792,726010.64855107,0
+IWN.US,D,20140811,000000,83.5047,84.4279,83.4345,83.8313,1203049.2441949,0
+IWN.US,D,20140812,000000,83.5898,83.94,82.9655,83.3424,670421.63968548,0
+IWN.US,D,20140813,000000,83.5472,84.0429,83.4701,83.8134,312416.2940801,0
+IWN.US,D,20140814,000000,83.8391,84.1458,83.8134,84.0429,510556.74657134,0
+IWN.US,D,20140815,000000,84.4853,84.6188,83.1713,83.9163,1183252.482074,0
+IWN.US,D,20140818,000000,84.6524,85.1164,84.4279,85.0087,3336562.4794209,0
+IWN.US,D,20140819,000000,85.166,85.5004,84.9581,85.2995,786285.3055094,0
+IWN.US,D,20140820,000000,84.975,85.2422,84.6851,85.0986,727301.32426601,0
+IWN.US,D,20140821,000000,85.1164,85.621,84.4614,85.4924,855317.75813718,0
+IWN.US,D,20140822,000000,85.4924,85.7319,85.0532,85.4311,2201553.1713681,0
+IWN.US,D,20140825,000000,85.9535,86.088,85.3183,85.6398,1132768.5656408,0
+IWN.US,D,20140826,000000,85.6755,86.2711,85.6755,86.1909,1185642.8094552,0
+IWN.US,D,20140827,000000,86.2533,86.3205,85.9119,86.0633,2996062.6180618,0
+IWN.US,D,20140828,000000,85.6824,85.8535,85.3885,85.6755,937303.46053991,0
+IWN.US,D,20140829,000000,85.819,86.2345,85.4499,86.0712,1373872.2470204,0
+IWN.US,D,20140902,000000,86.2345,86.748,86.0712,86.5085,1280531.2261703,0
+IWN.US,D,20140903,000000,86.9845,86.9845,85.903,86.0555,888532.69628899,0
+IWN.US,D,20140904,000000,86.1375,86.7045,85.5578,85.722,1147697.7520037,0
+IWN.US,D,20140905,000000,85.621,86.1138,85.2906,86.0366,612542.36365464,0
+IWN.US,D,20140908,000000,85.9723,86.2533,85.5825,85.9812,689177.37127674,0
+IWN.US,D,20140909,000000,85.9219,85.9219,84.9908,85.1076,719810.95799868,0
+IWN.US,D,20140910,000000,85.0719,85.4677,84.6851,85.3519,803087.33611634,0
+IWN.US,D,20140911,000000,85.0087,86.0455,84.975,85.9297,467364.08668277,0
+IWN.US,D,20140912,000000,85.8011,85.8535,84.6693,84.9908,1099325.2071981,0
+IWN.US,D,20140915,000000,84.9661,84.9661,84.0598,84.2389,819874.20608449,0
+IWN.US,D,20140916,000000,84.0686,84.6781,83.854,84.4279,938452.63695955,0
+IWN.US,D,20140917,000000,84.4793,85.0432,84.2092,84.5663,696237.17540266,0
+IWN.US,D,20140918,000000,84.9166,85.166,84.6455,84.9433,322585.03986549,0
+IWN.US,D,20140919,000000,85.3183,85.3183,83.8391,83.9915,1260518.1722694,0
+IWN.US,D,20140922,000000,83.6491,83.6828,82.7756,82.8874,1077901.2031813,0
+IWN.US,D,20140923,000000,82.5361,82.9843,81.9979,82.0325,1365519.7457611,0
+IWN.US,D,20140924,000000,82.176,82.445,81.6199,82.3481,1219570.2976298,0
+IWN.US,D,20140925,000000,82.168,82.2264,80.8798,81.1806,1839916.34742,0
+IWN.US,D,20140926,000000,81.4705,81.8227,81.1292,81.7386,2315256.9515203,0
+IWN.US,D,20140929,000000,80.7512,81.7643,80.6136,81.4626,1122997.0285915,0
+IWN.US,D,20140930,000000,81.4626,81.4626,80.2942,80.3505,1914027.6140395,0
+IWN.US,D,20141001,000000,80.3219,80.4583,79.1682,79.4689,2621596.8615767,0
+IWN.US,D,20141002,000000,79.4274,80.3654,78.9178,79.9923,3290053.6824761,0
+IWN.US,D,20141003,000000,80.7739,80.958,80.1793,80.4583,2784376.640174,0
+IWN.US,D,20141006,000000,80.6889,80.7739,79.9844,80.0873,2088301.1782516,0
+IWN.US,D,20141007,000000,79.6945,79.9775,78.9129,78.9278,1467473.0201483,0
+IWN.US,D,20141008,000000,78.81,80.4821,78.2955,80.4326,3962153.0995201,0
+IWN.US,D,20141009,000000,80.3921,80.4257,78.4518,78.4766,4673368.9860389,0
+IWN.US,D,20141010,000000,78.3598,79.1682,77.7019,77.7721,2560915.8994991,0
+IWN.US,D,20141013,000000,77.8256,78.8456,77.6673,77.7622,1881349.3625006,0
+IWN.US,D,20141014,000000,78.0284,79.6332,78.0284,78.7091,2799881.9308105,0
+IWN.US,D,20141015,000000,77.9849,79.3512,77.2873,79.1682,3364978.5700437,0
+IWN.US,D,20141016,000000,78.1332,80.4583,78.0026,80.0567,4862890.1100283,0
+IWN.US,D,20141017,000000,80.9234,81.1035,79.4541,79.7628,1832794.8900296,0
+IWN.US,D,20141020,000000,79.4957,80.5721,79.3255,80.5454,2047438.2031892,0
+IWN.US,D,20141021,000000,80.863,81.8415,80.7512,81.7545,1600977.6052584,0
+IWN.US,D,20141022,000000,81.978,82.2096,80.7591,80.8116,2266785.357208,0
+IWN.US,D,20141023,000000,81.4221,82.4679,81.326,81.9682,1856893.2307275,0
+IWN.US,D,20141024,000000,82.0681,82.3026,81.6793,82.1086,1284060.6228787,0
+IWN.US,D,20141027,000000,81.6793,82.1086,81.1133,82.0751,1015658.6953091,0
+IWN.US,D,20141028,000000,82.3481,84.3141,82.2452,84.2963,1263575.5677571,0
+IWN.US,D,20141029,000000,84.4843,84.7959,83.5087,84.1687,1331230.4236742,0
+IWN.US,D,20141030,000000,83.937,85.0887,83.7125,84.8107,801625.85053779,0
+IWN.US,D,20141031,000000,86.1375,86.2078,85.3796,85.9446,1097851.5931085,0
+IWN.US,D,20141103,000000,86.0366,86.4353,85.5339,85.8535,2003750.2957671,0
+IWN.US,D,20141104,000000,85.5073,85.8535,85.0175,85.441,1159908.1304782,0
+IWN.US,D,20141105,000000,85.9119,86.0633,85.4063,85.8447,985024.09787788,0
+IWN.US,D,20141106,000000,85.903,86.097,85.4232,86.0277,1718917.2678861,0
+IWN.US,D,20141107,000000,86.0366,86.278,85.5726,86.278,776052.88504112,0
+IWN.US,D,20141110,000000,86.3137,86.6283,86.1039,86.5986,1200932.819021,0
+IWN.US,D,20141111,000000,86.4541,86.6481,86.3305,86.6084,1499461.9679773,0
+IWN.US,D,20141112,000000,86.2533,87.0963,86.1821,87.0012,1070321.8944998,0
+IWN.US,D,20141113,000000,87.0814,87.1665,86.0633,86.2622,1287616.2980275,0
+IWN.US,D,20141114,000000,86.3137,86.5085,86.0188,86.097,733100.77395457,0
+IWN.US,D,20141117,000000,86.0455,86.2176,85.432,85.4677,3790882.352496,0
+IWN.US,D,20141118,000000,85.7042,86.2256,85.6675,85.8091,1486253.0087616,0
+IWN.US,D,20141119,000000,85.631,85.6587,84.3141,84.9096,1340550.1736879,0
+IWN.US,D,20141120,000000,84.6079,85.7823,84.4595,85.7823,1126424.3436654,0
+IWN.US,D,20141121,000000,86.9687,86.9687,85.5419,85.819,1086309.2934495,0
+IWN.US,D,20141124,000000,85.903,86.7133,85.903,86.6837,1499824.8125988,0
+IWN.US,D,20141125,000000,86.8706,87.1318,86.4186,86.7292,2086458.655285,0
+IWN.US,D,20141126,000000,86.7193,86.9687,86.5492,86.9241,706338.20366817,0
+IWN.US,D,20141128,000000,86.9498,86.9498,85.4776,85.621,696429.21016057,0
+IWN.US,D,20141201,000000,85.3094,85.4499,84.3595,84.411,2902966.1888508,0
+IWN.US,D,20141202,000000,84.4684,85.6755,84.4684,85.2352,1791144.5724598,0
+IWN.US,D,20141203,000000,85.2174,86.3137,85.0532,86.0277,1509074.823674,0
+IWN.US,D,20141204,000000,85.8358,85.9446,85.1897,85.6587,1147947.3971889,0
+IWN.US,D,20141205,000000,85.8091,86.464,85.6755,86.1821,1240099.8239585,0
+IWN.US,D,20141208,000000,85.903,86.6084,84.9433,85.1986,836352.80973075,0
+IWN.US,D,20141209,000000,84.3764,86.562,84.2626,86.5333,1455761.9320442,0
+IWN.US,D,20141210,000000,86.2078,86.3384,84.6504,84.7435,2000080.4104727,0
+IWN.US,D,20141211,000000,84.982,85.9219,84.7712,84.9166,2101408.0558329,0
+IWN.US,D,20141212,000000,84.3051,84.599,83.7382,83.7917,1646939.6084977,0
+IWN.US,D,20141215,000000,84.1508,84.4516,82.8111,83.0268,3163216.7463021,0
+IWN.US,D,20141216,000000,82.8378,84.3595,82.7102,83.0684,2467177.6699129,0
+IWN.US,D,20141217,000000,83.1911,85.4845,83.1822,85.4499,2236819.8493017,0
+IWN.US,D,20141218,000000,86.2622,86.7559,85.7042,86.562,1970936.6091883,0
+IWN.US,D,20141219,000000,86.7381,87.1477,86.2256,86.8014,2125805.5664693,0
+IWN.US,D,20141222,000000,86.9597,87.3683,86.7381,87.3683,1408556.7564248,0
+IWN.US,D,20141223,000000,87.9501,88.0135,87.5336,87.776,933858.96340875,0
+IWN.US,D,20141224,000000,88.0709,88.1193,87.5513,87.9501,345113.74909484,0
+IWN.US,D,20141226,000000,88.1965,88.6942,88.1094,88.4537,1032655.7928017,0
+IWN.US,D,20141229,000000,88.4725,89.2176,88.4725,88.9949,1611793.2049651,0
+IWN.US,D,20141230,000000,88.8565,89.1028,88.5873,88.5873,1724597.4538829,0
+IWN.US,D,20141231,000000,88.9356,89.1829,87.8442,87.8868,3102568.1269205,0
+IWN.US,D,20150102,000000,88.2509,88.5685,86.7381,87.4544,6015700.029429,0
+IWN.US,D,20150105,000000,86.8291,87.124,85.8892,86.2622,3208335.8180252,0
+IWN.US,D,20150106,000000,86.3205,86.4353,84.3338,84.8147,2276597.3226274,0
+IWN.US,D,20150107,000000,85.2906,85.5578,84.7563,85.5339,2491447.8311836,0
+IWN.US,D,20150108,000000,86.0812,86.932,86.0099,86.8371,1732412.2578201,0
+IWN.US,D,20150109,000000,86.8895,86.8974,85.7833,85.8477,1107741.3831403,0
+IWN.US,D,20150112,000000,85.7239,85.9149,84.8058,85.5073,1991497.4675038,0
+IWN.US,D,20150113,000000,86.1454,87.0814,84.6871,85.6408,1140318.5637541,0
+IWN.US,D,20150114,000000,84.8513,85.4578,84.3338,85.2906,1314069.5912828,0
+IWN.US,D,20150115,000000,84.7761,85.6894,83.9272,84.1587,1423873.0444312,0
+IWN.US,D,20150116,000000,83.9697,85.632,83.857,85.5073,2524896.2431727,0
+IWN.US,D,20150120,000000,85.4499,85.7339,84.3418,84.8147,1663374.7516461,0
+IWN.US,D,20150121,000000,84.5396,85.257,84.325,84.7385,1089267.6394304,0
+IWN.US,D,20150122,000000,85.1728,86.5986,84.4951,86.5897,859971.06353386,0
+IWN.US,D,20150123,000000,86.5254,86.6906,85.9931,86.1999,1452771.2433672,0
+IWN.US,D,20150126,000000,86.1039,86.8618,85.3786,86.8618,814091.93845321,0
+IWN.US,D,20150127,000000,85.9397,86.8104,85.905,86.464,2115517.5569923,0
+IWN.US,D,20150128,000000,86.6748,86.932,84.6624,84.8691,2117272.1482539,0
+IWN.US,D,20150129,000000,85.0334,86.0555,84.5318,86.0366,2791467.7762867,0
+IWN.US,D,20150130,000000,85.6408,85.6675,84.0648,84.1429,3231303.17507,0
+IWN.US,D,20150202,000000,84.4793,85.2332,83.4335,85.1788,2352565.2621431,0
+IWN.US,D,20150203,000000,85.5339,87.0181,85.4924,86.9152,1997026.0471129,0
+IWN.US,D,20150204,000000,86.7559,87.1922,86.3137,86.4917,1255734.4853792,0
+IWN.US,D,20150205,000000,86.5897,87.8117,86.5798,87.6295,1226983.8499939,0
+IWN.US,D,20150206,000000,87.8017,88.0996,87.1318,87.3782,1284539.6990642,0
+IWN.US,D,20150209,000000,87.1398,87.6929,86.6184,86.6906,794711.58854416,0
+IWN.US,D,20150210,000000,87.0725,87.124,85.9476,86.9241,1324752.7880776,0
+IWN.US,D,20150211,000000,86.7727,86.9241,86.1909,86.6837,2188453.3687516,0
+IWN.US,D,20150212,000000,87.1833,87.6998,87.0102,87.6295,730819.60317257,0
+IWN.US,D,20150213,000000,87.6998,88.1718,87.5148,88.0709,1896562.5581632,0
+IWN.US,D,20150217,000000,88.1441,88.2855,87.8284,88.1718,1448757.7169271,0
+IWN.US,D,20150218,000000,87.8769,88.1441,87.6117,88.1193,2305007.3489947,0
+IWN.US,D,20150219,000000,88.0302,88.1441,87.6217,87.9501,1060465.4578732,0
+IWN.US,D,20150220,000000,87.8947,88.1529,87.0883,88.0709,1878559.8049647,0
+IWN.US,D,20150223,000000,87.869,88.241,87.2882,88.241,1997334.3134347,0
+IWN.US,D,20150224,000000,88.1965,88.6754,88.0135,88.3112,1230280.7835744,0
+IWN.US,D,20150225,000000,88.3379,88.5151,87.8868,88.2232,1242701.3895734,0
+IWN.US,D,20150226,000000,88.1816,88.4904,87.9126,88.3627,879713.24735516,0
+IWN.US,D,20150227,000000,88.1816,88.5329,88.0382,88.0451,1850785.5147171,0
+IWN.US,D,20150302,000000,87.9689,88.9633,87.9423,88.6487,1867566.3204297,0
+IWN.US,D,20150303,000000,88.3201,88.5774,87.8868,88.241,1583991.6255675,0
+IWN.US,D,20150304,000000,87.8215,87.9501,87.4446,87.7156,1283534.0433583,0
+IWN.US,D,20150305,000000,87.7354,87.8601,87.1922,87.6929,1512260.5792366,0
+IWN.US,D,20150306,000000,87.2744,87.6829,86.3582,86.5085,1676551.3681658,0
+IWN.US,D,20150309,000000,86.6748,87.1665,86.6184,86.9914,1315230.8962135,0
+IWN.US,D,20150310,000000,86.2622,86.3205,85.7339,85.9564,1173734.633047,0
+IWN.US,D,20150311,000000,86.097,86.562,85.7566,86.5492,1368683.2657202,0
+IWN.US,D,20150312,000000,86.9765,88.2044,86.9241,88.1292,1198726.4407237,0
+IWN.US,D,20150313,000000,87.96,88.1441,86.7915,87.8284,1588852.1263609,0
+IWN.US,D,20150316,000000,88.3379,88.4092,88.0135,88.1905,1248124.8554202,0
+IWN.US,D,20150317,000000,88.0302,88.4904,87.8017,88.3815,755725.50056285,0
+IWN.US,D,20150318,000000,88.1965,89.4401,87.9126,89.1572,1034323.4630677,0
+IWN.US,D,20150319,000000,88.9296,89.1829,88.7287,89.0028,744152.8796263,0
+IWN.US,D,20150320,000000,89.2433,90.2604,89.1384,90.108,934245.05434304,0
+IWN.US,D,20150323,000000,90.0596,90.5552,90.0596,90.2129,520631.49639628,0
+IWN.US,D,20150324,000000,90.1763,90.4009,89.9467,90.1495,1708019.8007299,0
+IWN.US,D,20150325,000000,90.2504,90.3533,88.5151,88.5774,1474697.5698823,0
+IWN.US,D,20150326,000000,88.3914,88.702,87.9887,88.3914,757516.47735758,0
+IWN.US,D,20150327,000000,88.3815,88.7387,87.9887,88.6942,778832.3354844,0
+IWN.US,D,20150330,000000,88.9633,89.9824,88.894,89.7815,1059645.7726698,0
+IWN.US,D,20150331,000000,89.4788,89.7538,89.1988,89.5549,2067727.1807158,0
+IWN.US,D,20150401,000000,89.5153,89.9824,88.7773,89.7182,917104.43613665,0
+IWN.US,D,20150402,000000,89.927,90.4632,89.5717,90.0596,1555361.2645833,0
+IWN.US,D,20150406,000000,89.5994,90.6037,89.547,90.4919,1990465.5333574,0
+IWN.US,D,20150407,000000,90.3276,90.4365,89.7627,89.7716,2274625.4288765,0
+IWN.US,D,20150408,000000,89.8429,90.4167,89.8062,90.2327,892331.95236764,0
+IWN.US,D,20150409,000000,90.1436,90.2891,88.9633,89.7023,670435.78961501,0
+IWN.US,D,20150410,000000,90.0229,90.2406,89.8983,90.0783,433143.49282512,0
+IWN.US,D,20150413,000000,90.1436,90.5088,90.0596,90.1495,1170957.2040222,0
+IWN.US,D,20150414,000000,90.1268,90.3533,89.5817,90.1347,1342532.1745312,0
+IWN.US,D,20150415,000000,90.4553,91.0796,90.2703,90.7146,534796.58656449,0
+IWN.US,D,20150416,000000,90.572,90.8085,90.3276,90.5552,568511.82579609,0
+IWN.US,D,20150417,000000,89.8251,89.9892,88.8297,89.1384,2049690.0634029,0
+IWN.US,D,20150420,000000,89.7984,90.2891,89.5153,90.0061,594327.36151327,0
+IWN.US,D,20150421,000000,90.2129,90.4098,89.6658,89.7093,389811.35505977,0
+IWN.US,D,20150422,000000,89.7271,90.0319,89.1295,89.927,534850.15415485,0
+IWN.US,D,20150423,000000,89.7182,90.382,89.6658,90.2227,669943.57420924,0
+IWN.US,D,20150424,000000,90.3356,90.3356,89.9071,90.0684,432610.84904927,0
+IWN.US,D,20150427,000000,90.3633,90.8164,89.0573,89.3779,1440938.8701529,0
+IWN.US,D,20150428,000000,89.4224,90.2703,89.0296,90.2406,1112563.4769821,0
+IWN.US,D,20150429,000000,89.5994,89.9892,89.2808,89.3007,1301049.6346972,0
+IWN.US,D,20150430,000000,88.9,89.1028,87.3318,87.6384,1512035.1910735,0
+IWN.US,D,20150501,000000,87.8868,88.0906,87.3485,87.9126,1345528.9274637,0
+IWN.US,D,20150504,000000,88.0709,88.7287,87.8512,88.1441,1018853.547255,0
+IWN.US,D,20150505,000000,88.0045,88.3459,86.8192,87.2803,2325091.1525433,0
+IWN.US,D,20150506,000000,87.2961,87.5069,86.657,87.314,1691672.5892864,0
+IWN.US,D,20150507,000000,87.2269,87.8769,86.8371,87.5692,935773.24673222,0
+IWN.US,D,20150508,000000,88.3301,88.5151,88.0213,88.1441,828844.25069689,0
+IWN.US,D,20150511,000000,88.1441,88.8465,88.0045,88.1441,793120.73218136,0
+IWN.US,D,20150512,000000,87.9126,88.2677,86.8895,88.0302,1072327.1416559,0
+IWN.US,D,20150513,000000,88.2143,88.427,87.6829,87.9026,938362.68383611,0
+IWN.US,D,20150514,000000,88.2855,88.8565,88.1718,88.8465,978064.3539679,0
+IWN.US,D,20150515,000000,88.7861,88.8565,88.3112,88.6754,1106291.0153635,0
+IWN.US,D,20150518,000000,88.5685,89.6371,88.3716,89.4886,872291.60931698,0
+IWN.US,D,20150519,000000,89.4056,89.4788,89.085,89.4144,592332.22144961,0
+IWN.US,D,20150520,000000,89.5223,89.6658,89.0385,89.3649,1262486.0231833,0
+IWN.US,D,20150521,000000,89.4144,89.6845,89.0473,89.2808,1141917.5057908,0
+IWN.US,D,20150522,000000,89.2255,89.3709,88.6407,88.8208,455615.60233635,0
+IWN.US,D,20150526,000000,88.4992,88.6061,87.4544,87.9026,732558.02308619,0
+IWN.US,D,20150527,000000,88.0045,88.9356,87.6829,88.8643,641018.08612335,0
+IWN.US,D,20150528,000000,88.7287,88.894,88.3112,88.8842,499473.30891278,0
+IWN.US,D,20150529,000000,88.8565,88.9356,87.8769,88.3024,1232836.8672729,0
+IWN.US,D,20150601,000000,88.8565,88.9949,87.8284,88.5972,853159.89388395,0
+IWN.US,D,20150602,000000,88.2509,89.3649,88.1193,88.8643,2539188.6827066,0
+IWN.US,D,20150603,000000,89.077,89.7023,88.7387,89.5817,1164274.3944474,0
+IWN.US,D,20150604,000000,89.176,89.3649,88.4725,88.7189,1003645.4051386,0
+IWN.US,D,20150605,000000,88.5249,89.1482,87.9224,89.0672,741846.441113,0
+IWN.US,D,20150608,000000,89.0028,89.1889,88.5873,88.702,510462.75061089,0
+IWN.US,D,20150609,000000,88.702,88.8643,88.0709,88.5249,1026649.1477165,0
+IWN.US,D,20150610,000000,89.4501,90.1495,88.894,89.737,987033.38787106,0
+IWN.US,D,20150611,000000,89.9725,90.0417,89.6173,89.9557,631253.6240388,0
+IWN.US,D,20150612,000000,89.7023,89.8251,89.3185,89.6935,970800.38657305,0
+IWN.US,D,20150615,000000,89.0939,89.5717,88.4003,89.3085,1437365.0022374,0
+IWN.US,D,20150616,000000,89.1295,90.0883,89.0672,89.9635,953865.95305409,0
+IWN.US,D,20150617,000000,90.1347,90.3148,89.5065,89.5817,941537.32159696,0
+IWN.US,D,20150618,000000,89.9725,90.8689,89.9071,90.572,913304.16934876,0
+IWN.US,D,20150619,000000,90.6413,90.8609,90.4167,90.5552,521069.13350244,0
+IWN.US,D,20150622,000000,91.1162,91.2617,90.8164,91.1162,875163.0343022,0
+IWN.US,D,20150623,000000,91.0509,91.4447,90.95,91.3784,608779.49310906,0
+IWN.US,D,20150624,000000,91.3309,91.4774,90.7423,90.7986,1100897.8707943,0
+IWN.US,D,20150625,000000,90.9876,91.0895,90.3435,90.6324,655423.72509355,0
+IWN.US,D,20150626,000000,90.8243,91.2428,90.2227,90.6225,1931122.7503295,0
+IWN.US,D,20150629,000000,90.108,90.4919,88.4448,88.5329,1533927.153474,0
+IWN.US,D,20150630,000000,88.9722,89.1572,88.2143,88.4904,2735966.699126,0
+IWN.US,D,20150701,000000,89.2433,89.5153,88.2766,88.7861,2227032.1409043,0
+IWN.US,D,20150702,000000,88.8208,88.9435,87.9423,88.2311,1162223.6653748,0
+IWN.US,D,20150706,000000,87.5513,88.4824,87.4703,88.0996,2414862.3483148,0
+IWN.US,D,20150707,000000,88.0709,88.2578,86.6174,88.0906,3151940.2631765,0
+IWN.US,D,20150708,000000,87.4544,87.776,86.5313,87.0102,1481256.0622192,0
+IWN.US,D,20150709,000000,88.0709,88.1905,87.0369,87.1398,1304892.3512737,0
+IWN.US,D,20150710,000000,88.3301,88.3301,87.7661,88.0906,843191.26853047,0
+IWN.US,D,20150713,000000,88.4992,88.9356,88.4824,88.8376,1928175.5221504,0
+IWN.US,D,20150714,000000,88.7189,89.3956,88.6942,89.2621,1212381.1227196,0
+IWN.US,D,20150715,000000,89.2621,89.3362,88.614,88.7674,1188839.6828197,0
+IWN.US,D,20150716,000000,89.0573,89.5153,88.9296,89.0672,1285068.300003,0
+IWN.US,D,20150717,000000,88.9949,89.077,88.2509,88.436,1771640.916022,0
+IWN.US,D,20150720,000000,88.3716,88.3716,87.6038,87.8017,1199238.8703145,0
+IWN.US,D,20150721,000000,87.7839,88.4824,87.314,87.4891,859120.04634359,0
+IWN.US,D,20150722,000000,87.1477,87.7156,87.124,87.6038,1038116.6548907,0
+IWN.US,D,20150723,000000,87.5692,87.7156,86.2078,86.4433,1061608.5700373,0
+IWN.US,D,20150724,000000,86.3898,86.5234,85.1531,85.1857,2182348.6848689,0
+IWN.US,D,20150727,000000,84.9671,85.1531,84.4862,84.6732,1297102.8150678,0
+IWN.US,D,20150728,000000,85.0007,85.3965,83.9737,85.2322,903470.97903505,0
+IWN.US,D,20150729,000000,85.2322,85.998,84.8552,85.7269,1587485.6474521,0
+IWN.US,D,20150730,000000,85.4588,86.0613,85.2322,85.8516,400627.96547576,0
+IWN.US,D,20150731,000000,85.9367,86.5313,85.7269,85.9723,1800521.9329008,0
+IWN.US,D,20150803,000000,86.0079,86.0613,85.0917,85.5756,720536.64724169,0
+IWN.US,D,20150804,000000,85.5349,85.998,85.0373,85.2639,849034.17871687,0
+IWN.US,D,20150805,000000,85.6785,86.2166,84.9354,85.255,2261879.3744983,0
+IWN.US,D,20150806,000000,85.255,85.4509,84.0608,84.788,1063254.0046998,0
+IWN.US,D,20150807,000000,84.4516,84.8474,83.8886,84.2191,1154200.6553316,0
+IWN.US,D,20150810,000000,84.5238,85.3698,84.5238,85.2817,795750.59765533,0
+IWN.US,D,20150811,000000,84.6821,85.1006,84.4269,84.8474,810101.65832592,0
+IWN.US,D,20150812,000000,84.2784,84.7405,83.4166,84.5772,1074671.9871208,0
+IWN.US,D,20150813,000000,84.5327,84.8097,84.0944,84.2784,996403.67334729,0
+IWN.US,D,20150814,000000,84.2131,85.1184,84.2131,85.066,1052328.2376846,0
+IWN.US,D,20150817,000000,84.8642,85.7694,84.4961,85.5666,394089.68732392,0
+IWN.US,D,20150818,000000,85.5756,85.5756,84.8998,85.1096,529660.16214531,0
+IWN.US,D,20150819,000000,84.7326,84.9166,83.7996,84.2191,830015.66272007,0
+IWN.US,D,20150820,000000,83.6511,83.6768,82.6133,82.6133,911946.78682318,0
+IWN.US,D,20150821,000000,81.9138,82.7706,81.4002,81.8187,2593857.9461528,0
+IWN.US,D,20150824,000000,77.7514,81.137,74.5496,78.6784,3816148.0623801,0
+IWN.US,D,20150825,000000,81.1638,81.1638,77.5861,77.6198,2579422.9966143,0
+IWN.US,D,20150826,000000,78.993,79.6115,77.6999,79.4689,2791766.9462253,0
+IWN.US,D,20150827,000000,80.1447,81.3914,79.4027,80.9045,2675565.7035112,0
+IWN.US,D,20150828,000000,80.682,81.7752,80.674,81.5912,1736342.9061016,0
+IWN.US,D,20150831,000000,81.3023,82.0187,81.0134,81.7663,1789288.910273,0
+IWN.US,D,20150901,000000,80.956,80.956,79.1998,79.5036,2179712.7551395,0
+IWN.US,D,20150902,000000,80.3634,80.5355,79.4541,80.5355,1559637.5754289,0
+IWN.US,D,20150903,000000,80.4732,81.4676,80.4732,80.6602,2510779.6670486,0
+IWN.US,D,20150904,000000,79.8469,80.3544,79.5323,79.8281,1169788.8241268,0
+IWN.US,D,20150908,000000,81.0668,81.4953,80.6136,81.3557,1189726.0748337,0
+IWN.US,D,20150909,000000,81.9138,82.0819,80.5266,80.6226,1181820.3070638,0
+IWN.US,D,20150910,000000,80.5266,81.3914,80.2723,80.8521,1598195.1226873,0
+IWN.US,D,20150911,000000,80.4395,81.0758,80.1269,81.0668,1111575.0033335,0
+IWN.US,D,20150914,000000,81.2084,81.2429,80.4989,80.7175,917565.31955561,0
+IWN.US,D,20150915,000000,80.9125,81.7565,80.7621,81.6269,958130.13538871,0
+IWN.US,D,20150916,000000,81.6704,82.5875,81.6002,82.5321,696967.91819193,0
+IWN.US,D,20150917,000000,82.448,83.5987,82.168,82.4045,1555817.0944559,0
+IWN.US,D,20150918,000000,81.4349,81.8455,80.9204,81.137,1443326.1654063,0
+IWN.US,D,20150921,000000,81.609,82.3234,81.3825,81.5734,1809571.8235441,0
+IWN.US,D,20150922,000000,80.77,81.1133,80.0883,80.4573,1339386.8473387,0
+IWN.US,D,20150923,000000,80.5821,80.8947,79.9834,80.2288,1120507.6517036,0
+IWN.US,D,20150924,000000,79.7668,80.5177,79.4689,80.3456,1320359.2349586,0
+IWN.US,D,20150925,000000,81.0064,81.0064,79.7489,79.9488,1723784.8436442,0
+IWN.US,D,20150928,000000,79.6075,79.7638,78.3183,78.4083,1800039.8245875,0
+IWN.US,D,20150929,000000,78.4934,78.7823,77.8641,78.1283,2405740.6973147,0
+IWN.US,D,20150930,000000,78.7298,79.0732,78.2322,78.9139,1736801.768102,0
+IWN.US,D,20151001,000000,78.8891,79.2928,77.8562,78.7388,950149.57513412,0
+IWN.US,D,20151002,000000,78.0927,79.5471,77.3833,79.5471,967275.03270173,0
+IWN.US,D,20151005,000000,80.1061,81.8406,80.0794,81.7109,1650871.2674884,0
+IWN.US,D,20151006,000000,81.7278,82.4035,81.4221,81.7367,1881117.9100818,0
+IWN.US,D,20151007,000000,82.1206,83.1456,81.9365,83.0743,1919942.2845828,0
+IWN.US,D,20151008,000000,82.9368,84.3823,82.8903,84.2814,1026530.8947339,0
+IWN.US,D,20151009,000000,84.409,84.6455,83.9342,84.136,887694.81831901,0
+IWN.US,D,20151012,000000,84.0658,84.2241,83.8026,84.0658,595475.52722365,0
+IWN.US,D,20151013,000000,83.7065,84.5822,83.1901,83.2258,1177466.1716058,0
+IWN.US,D,20151014,000000,83.1733,83.6521,82.3204,82.4203,1282161.500194,0
+IWN.US,D,20151015,000000,82.6123,83.9945,82.0414,83.9945,1210232.3548497,0
+IWN.US,D,20151016,000000,84.1083,84.1894,83.1812,83.7669,1398275.8219124,0
+IWN.US,D,20151019,000000,83.3821,84.0232,83.2326,83.8114,1057217.038337,0
+IWN.US,D,20151020,000000,83.7847,84.5822,83.6611,84.2814,739386.37479338,0
+IWN.US,D,20151021,000000,84.5377,84.5377,82.9704,83.0417,1054615.4727221,0
+IWN.US,D,20151022,000000,83.3999,84.3388,83.3385,83.8303,1618401.2220553,0
+IWN.US,D,20151023,000000,84.416,84.5208,83.5661,84.2765,1033154.0724629,0
+IWN.US,D,20151026,000000,84.1429,84.3566,83.6363,83.7224,729790.70115393,0
+IWN.US,D,20151027,000000,83.3909,83.4513,82.1057,82.454,1272803.3432287,0
+IWN.US,D,20151028,000000,82.6291,84.6455,82.6202,84.6455,2753966.4201968,0
+IWN.US,D,20151029,000000,84.3912,84.6614,83.7946,83.942,1032581.0003171,0
+IWN.US,D,20151030,000000,83.7759,83.8916,83.1179,83.2693,2324449.3521682,0
+IWN.US,D,20151102,000000,83.2326,85.0097,83.2326,84.7771,2050357.1315092,0
+IWN.US,D,20151103,000000,84.7771,85.7289,84.7217,85.2322,1070302.6910239,0
+IWN.US,D,20151104,000000,85.2985,85.6637,84.7672,85.0996,2411931.2914838,0
+IWN.US,D,20151105,000000,85.0819,85.5607,84.5456,85.3698,1308765.3891277,0
+IWN.US,D,20151106,000000,85.1264,85.8952,84.6534,85.818,720776.18533443,0
+IWN.US,D,20151109,000000,85.7903,85.8882,84.416,84.7118,1281073.9770387,0
+IWN.US,D,20151110,000000,84.4931,85.0996,84.3645,85.065,919550.35252674,0
+IWN.US,D,20151111,000000,85.1956,85.1956,84.3091,84.4397,1148237.4707442,0
+IWN.US,D,20151112,000000,83.8381,83.9589,82.6459,82.822,2496165.8219725,0
+IWN.US,D,20151113,000000,82.5401,83.1179,81.9197,82.2077,1855539.8910389,0
+IWN.US,D,20151116,000000,82.1561,83.2,81.9623,83.1179,1656308.8832647,0
+IWN.US,D,20151117,000000,83.2188,83.7847,82.5866,82.6123,1572730.3030807,0
+IWN.US,D,20151118,000000,82.822,83.942,82.5955,83.8648,941131.01647761,0
+IWN.US,D,20151119,000000,83.7759,83.95,83.4612,83.6878,1161483.8262023,0
+IWN.US,D,20151120,000000,83.9262,84.5743,83.8827,84.1518,1652085.1293001,0
+IWN.US,D,20151123,000000,84.0459,84.8622,83.9945,84.5377,1520782.8796504,0
+IWN.US,D,20151124,000000,84.1795,85.2896,84.0044,85.1857,1197674.2923923,0
+IWN.US,D,20151125,000000,85.1174,85.6637,84.9077,85.5864,849791.19994669,0
+IWN.US,D,20151127,000000,85.5676,86.0188,85.3519,85.8535,245814.59720362,0
+IWN.US,D,20151130,000000,86.0822,86.3176,85.6715,85.7368,1184546.1899167,0
+IWN.US,D,20151201,000000,86.1316,86.4116,85.6715,86.2375,2070524.8239257,0
+IWN.US,D,20151202,000000,86.1929,86.2375,84.8978,84.9997,1479496.4174113,0
+IWN.US,D,20151203,000000,85.1857,85.5607,83.6116,83.8381,1606869.0294888,0
+IWN.US,D,20151204,000000,83.7402,84.6614,83.6215,84.4931,1431385.646302,0
+IWN.US,D,20151207,000000,84.4229,84.4229,82.7874,83.1267,1201442.2164841,0
+IWN.US,D,20151208,000000,82.3867,82.9447,81.9365,82.3293,2132909.8418024,0
+IWN.US,D,20151209,000000,82.1918,83.0812,81.3053,81.6377,1691360.2801275,0
+IWN.US,D,20151210,000000,81.6566,82.2334,81.4042,81.7713,1367451.2111417,0
+IWN.US,D,20151211,000000,80.9481,81.1055,79.8538,80.115,1318697.6289482,0
+IWN.US,D,20151214,000000,80.0468,80.4811,79.1345,79.6163,2337732.0931593,0
+IWN.US,D,20151215,000000,80.1606,80.9709,79.9072,80.8254,1742850.8629758,0
+IWN.US,D,20151216,000000,81.3677,82.0978,80.7542,81.9523,1829282.6753786,0
+IWN.US,D,20151217,000000,82.261,82.261,80.9323,81.1055,1462557.9410553,0
+IWN.US,D,20151218,000000,80.8433,80.9224,79.7124,79.8984,2133093.7908863,0
+IWN.US,D,20151221,000000,80.3792,80.6918,79.8162,80.3446,1668067.4747036,0
+IWN.US,D,20151222,000000,80.5554,81.4221,80.027,81.332,1425636.7320761,0
+IWN.US,D,20151223,000000,81.7614,82.5499,81.613,82.4876,1387884.7200915,0
+IWN.US,D,20151224,000000,82.5232,83.0605,82.3214,82.6073,716321.98966042,0
+IWN.US,D,20151228,000000,82.2809,82.3778,81.4745,82.2245,1820377.3161583,0
+IWN.US,D,20151229,000000,82.6489,83.0763,82.2245,83.0298,1392364.1834968,0
+IWN.US,D,20151230,000000,83.0021,83.0793,82.1828,82.1918,990819.50472943,0
+IWN.US,D,20151231,000000,81.8821,82.1828,81.0886,81.0886,2236101.2350234,0
+IWN.US,D,20160104,000000,79.8627,80.02,78.8139,79.4907,2880631.5357979,0
+IWN.US,D,20160105,000000,79.7401,79.9241,79.1573,79.8548,2327878.6886605,0
+IWN.US,D,20160106,000000,78.7417,79.464,78.5657,78.9168,1780608.9392159,0
+IWN.US,D,20160107,000000,77.5524,78.0709,76.7748,76.8193,2713456.1826633,0
+IWN.US,D,20160108,000000,77.0855,77.3022,75.4708,75.5757,2406740.288765,0
+IWN.US,D,20160111,000000,75.8724,76.2177,74.9414,75.5499,2980215.7076982,0
+IWN.US,D,20160112,000000,76.0783,76.2376,74.2429,75.348,2588052.4322087,0
+IWN.US,D,20160113,000000,75.6746,75.7785,72.7192,73.2229,3476425.4364359,0
+IWN.US,D,20160114,000000,73.4949,74.6862,72.6836,74.0143,3814476.349277,0
+IWN.US,D,20160115,000000,72.3245,72.932,71.0788,72.7796,2713055.9417995,0
+IWN.US,D,20160119,000000,73.4761,73.5038,71.3875,72.0296,3250560.2184503,0
+IWN.US,D,20160120,000000,71.0333,72.6738,69.288,71.9445,4508614.2815631,0
+IWN.US,D,20160121,000000,72.086,73.1942,71.5349,71.9257,3269444.3101166,0
+IWN.US,D,20160122,000000,73.1605,73.6809,72.7252,73.5395,5501485.5260743,0
+IWN.US,D,20160125,000000,73.1447,73.2743,71.6111,71.7407,3919320.2521254,0
+IWN.US,D,20160126,000000,72.0573,73.7433,72.0296,73.5919,2612147.7407789,0
+IWN.US,D,20160127,000000,73.2921,74.1658,72.5273,73.0082,3008163.8399372,0
+IWN.US,D,20160128,000000,73.5583,74.1756,73.1753,73.5038,4902832.3289621,0
+IWN.US,D,20160129,000000,73.8056,75.8339,73.6809,75.7785,3279826.3155541,0
+IWN.US,D,20160201,000000,75.2403,75.723,74.6406,75.3025,2484959.0777852,0
+IWN.US,D,20160202,000000,74.4725,74.6743,73.4949,73.8056,2132651.1002339,0
+IWN.US,D,20160203,000000,74.3577,74.3963,72.5273,74.1281,3499326.0866701,0
+IWN.US,D,20160204,000000,73.8382,75.259,73.7769,74.3873,2588010.9931294,0
+IWN.US,D,20160205,000000,74.0757,74.2874,73.0012,73.0082,2925786.993054,0
+IWN.US,D,20160208,000000,72.2868,72.6302,71.3618,72.4343,2547161.1572873,0
+IWN.US,D,20160209,000000,71.4488,72.5432,71.3439,71.8703,3357026.3096482,0
+IWN.US,D,20160210,000000,72.3245,73.2229,71.7486,71.8188,1941768.550882,0
+IWN.US,D,20160211,000000,70.5663,71.2252,70.0716,70.779,3253301.261942,0
+IWN.US,D,20160212,000000,71.4825,72.2868,71.2994,72.1791,1849454.410632,0
+IWN.US,D,20160216,000000,73.0082,73.7769,72.5174,73.6334,2322021.6285447,0
+IWN.US,D,20160217,000000,74.1281,75.1284,73.9946,74.4398,1418058.4341038,0
+IWN.US,D,20160218,000000,74.5536,74.6495,74.0085,74.3429,1575792.7521145,0
+IWN.US,D,20160219,000000,74.0143,74.7287,73.9728,74.5536,1691025.7353651,0
+IWN.US,D,20160222,000000,75.1442,75.6311,75.1097,75.348,1106964.1477254,0
+IWN.US,D,20160223,000000,75.0918,75.3105,74.6486,74.6842,1128767.1677118,0
+IWN.US,D,20160224,000000,73.9728,75.3738,73.582,75.2076,1883441.5306525,0
+IWN.US,D,20160225,000000,75.4025,76.1148,75.1601,76.0961,1704662.2245944,0
+IWN.US,D,20160226,000000,76.4225,76.8005,76.0496,76.3721,2385209.1495675,0
+IWN.US,D,20160229,000000,76.3721,77.1389,76.2277,76.2376,1367029.7453836,0
+IWN.US,D,20160301,000000,76.8906,77.7345,76.573,77.7345,1316722.7030696,0
+IWN.US,D,20160302,000000,77.6573,78.6725,77.5169,78.6725,995764.90509996,0
+IWN.US,D,20160303,000000,78.715,79.642,78.6102,79.642,1234118.4466046,0
+IWN.US,D,20160304,000000,79.6163,80.4356,79.4294,80.0655,1570482.485704,0
+IWN.US,D,20160307,000000,79.836,81.052,79.7985,81.052,2013752.2745259,0
+IWN.US,D,20160308,000000,80.6028,80.6028,79.1138,79.1652,2061192.945401,0
+IWN.US,D,20160309,000000,79.4571,79.7985,79.1385,79.6075,1227026.2997825,0
+IWN.US,D,20160310,000000,79.9241,80.0567,78.342,79.2167,1853215.259759,0
+IWN.US,D,20160311,000000,79.8449,80.8957,79.7736,80.8066,1213805.2120559,0
+IWN.US,D,20160314,000000,80.5701,80.6898,80.03,80.4108,1133331.5306942,0
+IWN.US,D,20160315,000000,79.9329,79.9844,79.3344,79.464,974461.17548416,0
+IWN.US,D,20160316,000000,79.1474,80.3495,79.1306,80.0824,1798604.6174495,0
+IWN.US,D,20160317,000000,79.9765,81.8564,79.6856,81.5388,1702719.6414119,0
+IWN.US,D,20160318,000000,81.7585,82.448,81.7585,82.1285,1867994.8611525,0
+IWN.US,D,20160321,000000,82.0048,82.2245,81.521,81.801,1892493.4427142,0
+IWN.US,D,20160322,000000,81.3894,81.8871,81.0886,81.5665,1035281.6154387,0
+IWN.US,D,20160323,000000,81.2786,81.3944,80.0735,80.1091,1666478.6397593,0
+IWN.US,D,20160324,000000,79.6837,80.4208,79.3146,80.3673,1766912.8181407,0
+IWN.US,D,20160328,000000,80.6048,80.7908,79.9319,80.5167,1140341.8100668,0
+IWN.US,D,20160329,000000,80.3219,82.4649,80.02,82.4649,1746774.4362926,0
+IWN.US,D,20160330,000000,82.7578,82.9447,82.3411,82.5252,3162703.3060021,0
+IWN.US,D,20160331,000000,82.6607,82.8468,82.3887,82.5638,1602701.8752425,0
+IWN.US,D,20160401,000000,81.8187,82.7211,81.5872,82.6509,1569987.2381704,0
+IWN.US,D,20160404,000000,82.545,82.6786,81.7139,81.7752,2093529.5772127,0
+IWN.US,D,20160405,000000,81.2271,81.4428,80.772,80.8096,2145616.4785198,0
+IWN.US,D,20160406,000000,80.7809,81.4042,80.4286,81.3221,2221586.439454,0
+IWN.US,D,20160407,000000,80.872,81.1113,79.8162,80.2328,1939840.1176289,0
+IWN.US,D,20160408,000000,80.8561,81.4556,80.4979,80.8096,1119588.9169934,0
+IWN.US,D,20160411,000000,81.2371,81.9959,80.872,80.9352,1768670.44153,0
+IWN.US,D,20160412,000000,80.9442,82.1383,80.8897,81.9435,1677418.556704,0
+IWN.US,D,20160413,000000,82.359,83.5295,82.2719,83.4404,1535895.0043878,0
+IWN.US,D,20160414,000000,83.4493,83.8313,83.1377,83.4315,1184100.4671365,0
+IWN.US,D,20160415,000000,83.1476,83.7224,83.1199,83.5819,2111643.508429,0
+IWN.US,D,20160418,000000,83.2545,84.131,83.0763,84.0598,1358126.4075819,0
+IWN.US,D,20160419,000000,84.2289,84.8919,84.1657,84.5565,1856504.1076654,0
+IWN.US,D,20160420,000000,84.4654,84.9641,84.1755,84.5565,1318986.6917943,0
+IWN.US,D,20160421,000000,84.5386,84.7415,83.6195,83.7759,1494256.8153289,0
+IWN.US,D,20160422,000000,83.8313,84.7503,83.8313,84.6465,1899675.5426597,0
+IWN.US,D,20160425,000000,84.4921,84.5466,83.6977,84.1468,1467110.1755268,0
+IWN.US,D,20160426,000000,84.4308,85.2886,84.327,85.2213,1644026.7444332,0
+IWN.US,D,20160427,000000,85.2392,85.7507,85.0334,85.6488,1544981.2805642,0
+IWN.US,D,20160428,000000,85.2727,85.7961,84.6465,84.8394,1960546.5180767,0
+IWN.US,D,20160429,000000,84.601,85.0057,83.6977,84.2983,3264111.8081025,0
+IWN.US,D,20160502,000000,84.6376,85.0591,84.0865,85.0422,1847232.8716959,0
+IWN.US,D,20160503,000000,84.3724,84.3804,83.0932,83.7402,1975256.3805319,0
+IWN.US,D,20160504,000000,83.2772,84.1755,83.102,83.4236,2445369.5963803,0
+IWN.US,D,20160505,000000,83.759,84.0331,83.016,83.102,2623821.4326407,0
+IWN.US,D,20160506,000000,82.8468,83.8036,82.82,83.8036,1600153.8772179,0
+IWN.US,D,20160509,000000,83.9113,84.1033,83.2118,83.6601,1398810.4871067,0
+IWN.US,D,20160510,000000,83.9974,84.7415,83.7956,84.5663,1019141.5993918,0
+IWN.US,D,20160511,000000,84.511,84.5663,83.759,83.7857,1230159.4984641,0
+IWN.US,D,20160512,000000,84.0074,84.2725,82.918,83.5295,1254330.6102281,0
+IWN.US,D,20160513,000000,83.3059,83.7065,82.6093,82.82,1842718.0334667,0
+IWN.US,D,20160516,000000,83.016,84.0686,82.9368,83.7501,1266268.0972047,0
+IWN.US,D,20160517,000000,83.5017,83.9797,81.9682,82.3501,2153467.6679901,0
+IWN.US,D,20160518,000000,82.1116,83.3781,82.0226,82.6974,1940808.3770924,0
+IWN.US,D,20160519,000000,82.1651,82.5173,81.331,81.988,1551580.2012711,0
+IWN.US,D,20160520,000000,82.359,83.2356,82.1918,83.2356,2198503.8615546,0
+IWN.US,D,20160523,000000,83.203,83.4661,82.8378,83.0338,1628115.1486773,0
+IWN.US,D,20160524,000000,83.5651,84.789,83.3622,84.5832,1742586.0571518,0
+IWN.US,D,20160525,000000,84.8197,85.3252,84.6188,85.0977,2947030.0801147,0
+IWN.US,D,20160526,000000,85.2985,85.4063,84.8484,84.9641,2159094.2863965,0
+IWN.US,D,20160527,000000,85.0522,85.7141,84.9552,85.7141,1394366.3985253,0
+IWN.US,D,20160531,000000,85.8674,86.2671,85.5024,85.8061,1415376.0117487,0
+IWN.US,D,20160601,000000,85.5706,86.4433,85.2985,86.3542,1775258.2444352,0
+IWN.US,D,20160602,000000,86.1395,86.742,85.8763,86.7163,1639381.5247105,0
+IWN.US,D,20160603,000000,86.5808,86.5907,85.6201,86.3275,2039512.2212342,0
+IWN.US,D,20160606,000000,86.4808,87.5227,86.3809,87.2041,905833.00655722,0
+IWN.US,D,20160607,000000,87.2694,87.8354,87.1408,87.495,1079746.7582756,0
+IWN.US,D,20160608,000000,87.5771,88.3815,87.4782,88.2766,1262908.4996506,0
+IWN.US,D,20160609,000000,87.8354,87.9718,87.2773,87.8097,1116706.3742065,0
+IWN.US,D,20160610,000000,87.1507,87.4189,86.5482,86.7876,1374254.2951177,0
+IWN.US,D,20160613,000000,86.4621,86.939,85.7586,85.9209,1447753.0719305,0
+IWN.US,D,20160614,000000,85.6488,86.1049,85.0977,85.5112,1134840.5196076,0
+IWN.US,D,20160615,000000,85.7586,86.3275,85.5024,85.5024,1889363.2761605,0
+IWN.US,D,20160616,000000,85.0334,85.5301,84.3547,85.5112,1804788.1366539,0
+IWN.US,D,20160617,000000,85.5904,86.1049,85.1689,85.6201,2800756.1943135,0
+IWN.US,D,20160620,000000,86.7322,87.1952,86.3889,86.3889,1105125.6675959,0
+IWN.US,D,20160621,000000,86.472,86.6857,85.8595,86.4156,1471642.1958132,0
+IWN.US,D,20160622,000000,86.6104,86.9122,85.9456,85.9832,1953765.6697044,0
+IWN.US,D,20160623,000000,86.9043,87.6929,86.7727,87.6572,852055.1886714,0
+IWN.US,D,20160624,000000,84.327,85.6755,84.0331,84.4387,5101188.062524,0
+IWN.US,D,20160627,000000,83.3959,83.4048,81.1925,81.5546,5110483.5555156,0
+IWN.US,D,20160628,000000,82.3501,83.0763,82.1828,82.7053,3061326.1358885,0
+IWN.US,D,20160629,000000,83.7145,84.6811,83.5472,84.5208,2327858.4744754,0
+IWN.US,D,20160630,000000,84.789,86.2128,84.317,86.1771,2896036.7662183,0
+IWN.US,D,20160701,000000,86.1861,86.8588,86.0178,86.4898,2238954.4672421,0
+IWN.US,D,20160705,000000,86.088,86.3454,84.5466,85.0145,2251041.5391881,0
+IWN.US,D,20160706,000000,84.6584,85.6122,84.3398,85.5578,2619133.7631294,0
+IWN.US,D,20160707,000000,85.7704,86.3424,85.0502,85.5301,2456520.7515588,0
+IWN.US,D,20160708,000000,86.4967,87.7601,86.3424,87.5732,2069616.196308,0
+IWN.US,D,20160711,000000,88.2044,88.8643,87.9383,88.6615,2304537.3691925,0
+IWN.US,D,20160712,000000,89.2908,90.6037,89.1196,90.1495,2875929.716357,0
+IWN.US,D,20160713,000000,90.4632,90.5958,89.4975,89.9071,1408384.9358519,0
+IWN.US,D,20160714,000000,90.6135,90.7788,90.0319,90.108,1124387.7645224,0
+IWN.US,D,20160715,000000,90.4919,90.6037,89.9972,90.3435,3218105.333656,0
+IWN.US,D,20160718,000000,90.2703,90.7887,90.015,90.5265,1136614.3143451,0
+IWN.US,D,20160719,000000,90.4098,90.5088,89.8349,90.0596,994653.12492265,0
+IWN.US,D,20160720,000000,90.3356,90.6502,89.5896,90.3633,952656.13407933,0
+IWN.US,D,20160721,000000,90.4009,90.8085,89.8606,90.0061,962284.15041485,0
+IWN.US,D,20160722,000000,90.0417,90.7511,89.8606,90.5641,731486.67127895,0
+IWN.US,D,20160725,000000,90.4266,90.6225,90.0684,90.391,1769025.2004775,0
+IWN.US,D,20160726,000000,90.391,90.9777,90.2227,90.9054,2518785.4950345,0
+IWN.US,D,20160727,000000,91.0331,91.3586,90.3732,90.9411,1370814.8515327,0
+IWN.US,D,20160728,000000,90.7056,90.851,90.298,90.572,1044132.3963593,0
+IWN.US,D,20160729,000000,90.5552,91.2715,90.0981,90.7986,1646832.473317,0
+IWN.US,D,20160801,000000,90.8787,91.0994,90.2227,90.5552,4245408.4102586,0
+IWN.US,D,20160802,000000,90.5453,90.669,89.2255,89.3779,2478390.4783558,0
+IWN.US,D,20160803,000000,89.3462,90.3069,89.1988,90.2792,2322664.439629,0
+IWN.US,D,20160804,000000,90.1763,90.769,90.0684,90.2891,1825823.0176086,0
+IWN.US,D,20160805,000000,90.8332,92.0344,90.6413,91.8533,1478999.1484592,0
+IWN.US,D,20160808,000000,91.9404,92.2877,91.8078,91.9087,1478969.8378909,0
+IWN.US,D,20160809,000000,91.9216,92.1976,91.7138,91.9592,1310548.2802485,0
+IWN.US,D,20160810,000000,91.9592,92.071,91.1499,91.3398,1187685.4528537,0
+IWN.US,D,20160811,000000,91.6158,91.9779,91.4071,91.6772,948762.88204023,0
+IWN.US,D,20160812,000000,91.5861,91.9592,91.3062,91.6584,903146.54136513,0
+IWN.US,D,20160815,000000,91.8702,92.8042,91.8078,92.6389,1002280.9476483,0
+IWN.US,D,20160816,000000,92.3411,92.4084,91.89,92.0146,2095941.1294883,0
+IWN.US,D,20160817,000000,92.0433,92.0433,91.323,91.89,1333866.3534037,0
+IWN.US,D,20160818,000000,91.9216,92.6478,91.9216,92.5924,1133840.9281573,0
+IWN.US,D,20160819,000000,92.4628,92.6122,92.0808,92.5538,982017.23785287,0
+IWN.US,D,20160822,000000,92.4262,92.7587,92.0344,92.6943,1140256.9104897,0
+IWN.US,D,20160823,000000,93.0376,93.6332,93.0179,93.3345,1077712.2005511,0
+IWN.US,D,20160824,000000,93.3345,93.381,92.4985,92.6755,1392488.5007348,0
+IWN.US,D,20160825,000000,92.3994,93.184,92.2678,93.0277,1034604.4402397,0
+IWN.US,D,20160826,000000,93.184,93.8025,92.1512,92.6943,2538516.561054,0
+IWN.US,D,20160829,000000,92.8773,93.569,92.7685,93.2514,833876.5720631,0
+IWN.US,D,20160830,000000,93.3908,93.569,93.0089,93.4294,1223455.4639949,0
+IWN.US,D,20160831,000000,93.2701,93.4641,92.445,93.0089,1306438.7364294,0
+IWN.US,D,20160901,000000,93.1306,93.193,91.8702,92.7587,1704211.448268,0
+IWN.US,D,20160902,000000,93.2117,93.7758,93.1128,93.7758,1388037.3371886,0
+IWN.US,D,20160906,000000,93.9993,94.0092,93.2117,93.6906,1237879.2957316,0
+IWN.US,D,20160907,000000,93.6817,94.3961,93.56,94.3862,2266658.0078422,0
+IWN.US,D,20160908,000000,94.2833,94.4158,93.9162,94.2358,1115469.2660819,0
+IWN.US,D,20160909,000000,93.6244,93.6432,91.3586,91.3784,3226868.1828718,0
+IWN.US,D,20160912,000000,91.0331,92.4708,90.7511,92.4361,2301100.9577354,0
+IWN.US,D,20160913,000000,91.7425,91.9492,90.1585,90.6037,2820266.9257161,0
+IWN.US,D,20160914,000000,90.7423,91.0895,90.1585,90.2703,2578967.1667416,0
+IWN.US,D,20160915,000000,90.3732,91.3487,90.2227,91.2715,1981712.7912342,0
+IWN.US,D,20160916,000000,90.9322,91.1686,90.5453,91.1241,1518420.8521282,0
+IWN.US,D,20160919,000000,91.4774,92.3124,91.2063,91.7613,1248250.1833675,0
+IWN.US,D,20160920,000000,92.0987,92.1076,91.3141,91.3141,1449879.6041969,0
+IWN.US,D,20160921,000000,91.5496,92.6854,91.4447,92.6221,2765392.4882917,0
+IWN.US,D,20160922,000000,93.2217,94.1893,93.1653,94.1497,2689225.4390534,0
+IWN.US,D,20160923,000000,93.9815,94.2457,93.56,93.56,2549613.1379329,0
+IWN.US,D,20160926,000000,93.1306,93.3246,92.4628,92.5538,2660705.2453776,0
+IWN.US,D,20160927,000000,92.3697,92.8971,92.1976,92.73,1280380.6304918,0
+IWN.US,D,20160928,000000,92.8506,93.7471,92.35,93.7193,3289978.8899915,0
+IWN.US,D,20160929,000000,93.6996,93.8322,92.4628,92.6221,2521315.3002924,0
+IWN.US,D,20160930,000000,93.0574,94.0934,92.6943,93.6719,2056686.1928459,0
+IWN.US,D,20161003,000000,93.3345,93.5501,92.814,93.2612,2058110.2821821,0
+IWN.US,D,20161004,000000,93.4195,93.5967,92.35,92.7587,2540400.5230999,0
+IWN.US,D,20161005,000000,93.1752,93.9251,93.1376,93.5026,2868621.2777551,0
+IWN.US,D,20161006,000000,93.4195,93.56,92.6122,93.372,1182384.2828265,0
+IWN.US,D,20161007,000000,93.4928,93.8322,92.16,92.5449,1599045.1291684,0
+IWN.US,D,20161010,000000,93.2217,94.0191,93.1128,93.7094,1070310.7766979,0
+IWN.US,D,20161011,000000,93.569,93.5778,91.7326,92.2471,2289927.5669533,0
+IWN.US,D,20161012,000000,92.3312,92.8417,91.9859,92.4262,1830983.6990499,0
+IWN.US,D,20161013,000000,91.7989,91.9404,91.0509,91.5407,1968971.7904023,0
+IWN.US,D,20161014,000000,91.9592,92.3411,91.3398,91.3784,2671269.1784805,0
+IWN.US,D,20161017,000000,91.4635,91.7524,91.2428,91.3309,1575826.1055198,0
+IWN.US,D,20161018,000000,92.2076,92.35,91.5773,91.9216,776879.64520934,0
+IWN.US,D,20161019,000000,92.1145,92.917,91.7425,92.535,1795671.5391999,0
+IWN.US,D,20161020,000000,92.3035,92.6656,91.7138,92.258,1309074.6661589,0
+IWN.US,D,20161021,000000,91.5129,92.3312,91.4348,92.0808,1009591.4076687,0
+IWN.US,D,20161024,000000,92.7487,93.3443,92.3797,92.7587,1392645.1606689,0
+IWN.US,D,20161025,000000,92.7685,92.9258,91.9681,92.1422,897625.0367209,0
+IWN.US,D,20161026,000000,91.7059,92.4183,91.3685,91.5773,2051086.8635892,0
+IWN.US,D,20161027,000000,91.8622,91.8622,90.5176,90.6868,1137763.4907647,0
+IWN.US,D,20161028,000000,90.7423,91.0707,90.0684,90.3069,2360295.1665032,0
+IWN.US,D,20161031,000000,90.4098,90.8689,90.195,90.7423,1705388.9245467,0
+IWN.US,D,20161101,000000,90.8164,90.8689,89.0296,89.6371,3025855.294686,0
+IWN.US,D,20161102,000000,89.541,89.5817,88.3953,88.5943,2110442.7858375,0
+IWN.US,D,20161103,000000,88.8792,89.0939,88.2875,88.4141,2022709.179918,0
+IWN.US,D,20161104,000000,88.4141,89.5994,88.4141,88.8693,1437769.2859383,0
+IWN.US,D,20161107,000000,90.5018,91.1083,90.2129,90.9688,1584197.810255,0
+IWN.US,D,20161108,000000,90.6967,91.5584,90.3237,91.1241,1140104.2933926,0
+IWN.US,D,20161109,000000,90.6135,94.2744,90.3533,93.9993,3008669.1945633,0
+IWN.US,D,20161110,000000,95.2668,96.4619,94.3377,95.7932,2567733.1334045,0
+IWN.US,D,20161111,000000,96.1108,98.3537,95.7932,98.1083,4521962.7186556,0
+IWN.US,D,20161114,000000,99.3266,100.603,99.0888,99.702,4206013.9957394,0
+IWN.US,D,20161115,000000,99.5044,100.356,98.98,100.059,2087526.9749645,0
+IWN.US,D,20161116,000000,99.8212,100.424,99.564,100.177,1609192.6500595,0
+IWN.US,D,20161117,000000,100.603,101.177,100.286,100.652,1478489.7509962,0
+IWN.US,D,20161118,000000,100.958,101.325,100.643,101.187,2829480.5512583,0
+IWN.US,D,20161121,000000,101.503,101.978,100.988,101.73,1751000.2116755,0
+IWN.US,D,20161122,000000,102.116,103.086,101.919,102.987,1969490.2842486,0
+IWN.US,D,20161123,000000,102.958,103.6,102.551,103.561,1787621.240007,0
+IWN.US,D,20161125,000000,103.729,103.877,103.522,103.877,845026.71653228,0
+IWN.US,D,20161128,000000,103.779,103.897,102.561,102.74,2059351.4331437,0
+IWN.US,D,20161129,000000,102.72,103.264,102.522,102.7,2634437.9226247,0
+IWN.US,D,20161130,000000,103.383,103.68,102.611,102.69,3305759.0935446,0
+IWN.US,D,20161201,000000,103.145,103.561,102.314,102.76,1997322.1849237,0
+IWN.US,D,20161202,000000,102.71,103.225,102.522,102.671,2218390.5767989,0
+IWN.US,D,20161205,000000,103.57,104.679,103.442,104.6,2214458.9178082,0
+IWN.US,D,20161206,000000,104.808,105.945,104.303,105.698,1586984.3356631,0
+IWN.US,D,20161207,000000,105.698,107.143,105.619,106.935,2394261.0616293,0
+IWN.US,D,20161208,000000,107.034,108.904,106.905,108.686,2943292.4773004,0
+IWN.US,D,20161209,000000,109.013,109.26,108.528,109.071,1531969.4096526,0
+IWN.US,D,20161212,000000,108.983,109.517,107.697,107.895,2542357.256212,0
+IWN.US,D,20161213,000000,108.32,108.736,107.182,107.895,1892945.2297499,0
+IWN.US,D,20161214,000000,107.608,108.132,106.134,106.302,2404983.6760849,0
+IWN.US,D,20161215,000000,106.529,107.964,106.144,107.231,1914259.0664582,0
+IWN.US,D,20161216,000000,107.192,108.261,106.766,106.965,1233823.319503,0
+IWN.US,D,20161219,000000,107.093,107.895,106.856,107.775,1311870.2879502,0
+IWN.US,D,20161220,000000,108.072,109.033,107.944,108.884,1479412.5285433,0
+IWN.US,D,20161221,000000,108.963,109.003,108.241,108.241,1934577.3545533,0
+IWN.US,D,20161222,000000,108.389,108.537,107.093,107.548,1788441.9359197,0
+IWN.US,D,20161223,000000,107.637,107.914,107.42,107.855,920909.75647082,0
+IWN.US,D,20161227,000000,108.052,108.726,107.974,108.32,2218555.322407,0
+IWN.US,D,20161228,000000,108.567,108.577,107.043,107.36,2091074.5644394,0
+IWN.US,D,20161229,000000,107.518,108.142,106.866,107.47,1694936.1694614,0
+IWN.US,D,20161230,000000,107.637,107.637,106.688,107.024,2343250.5656758,0
+IWN.US,D,20170103,000000,108.3,108.627,106.856,107.697,3501284.8412006,0
+IWN.US,D,20170104,000000,108.172,109.488,108.033,109.388,1566875.2643832,0
+IWN.US,D,20170105,000000,109.191,109.339,107.36,107.747,2621068.2606379,0
+IWN.US,D,20170106,000000,108.062,108.112,107.271,107.4,2001750.1021572,0
+IWN.US,D,20170109,000000,107.053,107.113,105.975,106.015,1971116.5154352,0
+IWN.US,D,20170110,000000,106.252,107.479,105.975,107.261,2038179.0957307,0
+IWN.US,D,20170111,000000,107.37,107.795,106.648,107.627,2031346.7011865,0
+IWN.US,D,20170112,000000,107.489,107.568,105.243,106.351,2376500.8786514,0
+IWN.US,D,20170113,000000,106.678,107.756,106.569,107.083,1475964.9992844,0
+IWN.US,D,20170117,000000,106.549,106.648,105.53,105.649,2473785.6870032,0
+IWN.US,D,20170118,000000,105.985,106.212,105.312,106.015,1532081.5983796,0
+IWN.US,D,20170119,000000,106.034,106.45,104.709,105.183,1954291.2385155,0
+IWN.US,D,20170120,000000,105.589,106.084,105.302,105.708,1688539.3906049,0
+IWN.US,D,20170123,000000,105.47,105.935,104.778,105.362,1545554.3527102,0
+IWN.US,D,20170124,000000,105.747,107.42,105.728,107.043,1393987.3825557,0
+IWN.US,D,20170125,000000,107.885,108.31,107.795,108.152,1342967.7902189,0
+IWN.US,D,20170126,000000,108.221,108.349,107.608,107.805,2645020.0484942,0
+IWN.US,D,20170127,000000,107.845,108.052,106.935,107.291,1110478.383795,0
+IWN.US,D,20170130,000000,106.599,106.618,104.886,105.619,1697369.9573406,0
+IWN.US,D,20170131,000000,105.283,106.331,104.808,106.084,1400954.2014304,0
+IWN.US,D,20170201,000000,106.925,107.538,105.728,106.084,2361884.0014475,0
+IWN.US,D,20170202,000000,106.164,106.421,105.52,105.757,1029521.5834109,0
+IWN.US,D,20170203,000000,106.648,107.578,106.331,107.479,1309148.4479343,0
+IWN.US,D,20170206,000000,107.173,107.508,106.381,106.628,1445513.3402279,0
+IWN.US,D,20170207,000000,106.727,107.133,105.688,106.034,1030854.7089145,0
+IWN.US,D,20170208,000000,105.589,105.906,104.808,105.649,924112.69409073,0
+IWN.US,D,20170209,000000,105.935,107.271,105.925,107.053,683927.74742131,0
+IWN.US,D,20170210,000000,107.697,108.152,107.34,107.954,677186.3167098,0
+IWN.US,D,20170213,000000,108.597,108.993,108.162,108.379,1176941.6135039,0
+IWN.US,D,20170214,000000,108.122,108.973,107.785,108.904,758582.77561855,0
+IWN.US,D,20170215,000000,108.449,109.418,108.112,109.29,827976.05144933,0
+IWN.US,D,20170216,000000,109.31,109.428,108.29,109.013,984031.58139231,0
+IWN.US,D,20170217,000000,108.617,108.756,108.142,108.756,793098.49657782,0
+IWN.US,D,20170221,000000,109.081,109.735,109.033,109.675,601738.89245892,0
+IWN.US,D,20170222,000000,109.458,109.586,108.923,109.31,691221.02538448,0
+IWN.US,D,20170223,000000,109.685,109.685,107.974,108.776,1322120.9011851,0
+IWN.US,D,20170224,000000,107.845,108.528,107.657,108.459,1464727.9338195,0
+IWN.US,D,20170227,000000,108.34,109.32,108.062,109.26,952498.463436,0
+IWN.US,D,20170228,000000,108.854,108.884,107.538,107.617,2493758.3125339,0
+IWN.US,D,20170301,000000,109.071,110.101,109.013,109.785,2307677.6428387,0
+IWN.US,D,20170302,000000,109.705,109.705,108.023,108.132,1448283.6942879,0
+IWN.US,D,20170303,000000,108.122,108.656,107.41,107.924,941730.36706411,0
+IWN.US,D,20170306,000000,107.311,107.479,106.638,107.271,933560.80417937,0
+IWN.US,D,20170307,000000,107.014,107.281,106.371,106.459,633312.43878533,0
+IWN.US,D,20170308,000000,106.846,107.153,105.401,105.48,874044.17916012,0
+IWN.US,D,20170309,000000,105.45,105.965,104.659,104.858,2712255.4600717,0
+IWN.US,D,20170310,000000,105.698,105.698,104.264,105.105,2563727.6926384,0
+IWN.US,D,20170313,000000,104.966,105.886,104.906,105.47,1145994.7069138,0
+IWN.US,D,20170314,000000,104.906,105.144,104.016,104.936,1330027.6796643,0
+IWN.US,D,20170315,000000,105.49,106.688,105.283,106.381,1373301.196293,0
+IWN.US,D,20170316,000000,106.816,107.251,106.489,106.796,670237.6906016,0
+IWN.US,D,20170317,000000,106.836,107.498,106.272,107.291,564105.13345692,0
+IWN.US,D,20170320,000000,107.053,107.231,106.202,106.499,802007.89863509,0
+IWN.US,D,20170321,000000,107.004,107.073,103.403,103.462,1300616.0404281,0
+IWN.US,D,20170322,000000,103.175,103.561,102.294,103.175,1403068.6051858,0
+IWN.US,D,20170323,000000,103.255,104.748,102.987,104.036,1463304.8551926,0
+IWN.US,D,20170324,000000,104.392,104.867,103.512,103.957,710941.98431149,0
+IWN.US,D,20170327,000000,102.621,104.244,102.274,104.016,814477.01867827,0
+IWN.US,D,20170328,000000,103.67,105.134,103.462,105.035,602225.04360919,0
+IWN.US,D,20170329,000000,104.956,105.55,104.609,105.421,417227.85423228,0
+IWN.US,D,20170330,000000,105.53,106.668,105.45,106.479,1479278.1042128,0
+IWN.US,D,20170331,000000,106.549,107.202,106.192,106.688,1318059.8714101,0
+IWN.US,D,20170403,000000,106.886,107.053,105.105,105.55,1235432.3686323,0
+IWN.US,D,20170404,000000,105.372,105.935,105.134,105.55,541966.55799889,0
+IWN.US,D,20170405,000000,106.242,106.826,104.125,104.323,1642495.5199162,0
+IWN.US,D,20170406,000000,104.461,105.49,103.907,105.372,798799.90746891,0
+IWN.US,D,20170407,000000,105.035,105.668,104.758,105.253,640142.81191102,0
+IWN.US,D,20170410,000000,105.253,106.222,104.886,105.45,604689.15276581,0
+IWN.US,D,20170411,000000,105.134,106.431,105.005,106.401,1051331.678362,0
+IWN.US,D,20170412,000000,106.222,106.331,104.788,104.906,646113.07146319,0
+IWN.US,D,20170413,000000,104.728,104.976,103.492,103.492,892978.80628899,0
+IWN.US,D,20170417,000000,103.739,104.818,103.442,104.758,772124.2581782,0
+IWN.US,D,20170418,000000,104.402,104.906,103.809,104.828,806888.61361348,0
+IWN.US,D,20170419,000000,105.193,105.906,104.768,104.996,912159.03576612,0
+IWN.US,D,20170420,000000,105.47,106.371,105.253,106.302,608816.88935139,0
+IWN.US,D,20170421,000000,106.144,106.529,105.797,106.154,455021.30529611,0
+IWN.US,D,20170424,000000,107.737,108.004,107.321,107.578,862662.5822722,0
+IWN.US,D,20170425,000000,108.567,109.023,108.399,108.557,1175573.1131765,0
+IWN.US,D,20170426,000000,108.439,110.072,108.369,109.368,1514621.5960496,0
+IWN.US,D,20170427,000000,109.557,109.735,108.439,108.814,752023.27257241,0
+IWN.US,D,20170428,000000,108.844,108.973,107.093,107.113,1621557.6670497,0
+IWN.US,D,20170501,000000,107.528,108.052,106.866,107.627,2161724.1518705,0
+IWN.US,D,20170502,000000,107.697,108.033,106.658,106.955,770038.15428187,0
+IWN.US,D,20170503,000000,106.529,106.678,106.005,106.469,788461.36252917,0
+IWN.US,D,20170504,000000,106.826,106.856,105.421,106.114,530763.8566486,0
+IWN.US,D,20170505,000000,106.489,106.756,105.757,106.746,415468.20942437,0
+IWN.US,D,20170508,000000,106.608,106.856,105.965,106.489,961314.88024208,0
+IWN.US,D,20170509,000000,106.717,106.945,105.767,106.182,663088.94406149,0
+IWN.US,D,20170510,000000,106.054,106.856,105.757,106.737,1141751.7494735,0
+IWN.US,D,20170511,000000,106.262,106.431,104.956,105.896,962271.01119457,0
+IWN.US,D,20170512,000000,105.55,105.609,104.906,105.153,876347.58554566,0
+IWN.US,D,20170515,000000,105.589,106.509,105.51,105.925,1197095.1559908,0
+IWN.US,D,20170516,000000,106.192,106.252,105.173,105.925,696799.12974684,0
+IWN.US,D,20170517,000000,104.125,104.689,102.938,103.106,1403590.1311599,0
+IWN.US,D,20170518,000000,102.76,103.857,102.611,103.412,1479371.089464,0
+IWN.US,D,20170519,000000,103.552,104.57,103.552,103.927,998640.37292219,0
+IWN.US,D,20170522,000000,104.224,104.886,103.987,104.669,802301.0043182,0
+IWN.US,D,20170523,000000,105.085,105.46,104.303,105.283,995039.21585695,0
+IWN.US,D,20170524,000000,105.401,105.708,104.58,105.085,1012813.5487644,0
+IWN.US,D,20170525,000000,105.51,105.896,104.619,105.015,675682.38134268,0
+IWN.US,D,20170526,000000,104.818,105.134,104.352,104.946,589051.4592173,0
+IWN.US,D,20170530,000000,104.551,104.748,103.769,104.076,932058.89023075,0
+IWN.US,D,20170531,000000,104.254,104.392,102.522,103.799,2979129.1952521,0
+IWN.US,D,20170601,000000,104.046,105.747,103.6,105.737,1332548.388539,0
+IWN.US,D,20170602,000000,105.876,107.251,105.658,106.094,955724.6473687,0
+IWN.US,D,20170605,000000,106.074,106.282,105.5,105.55,682777.56029242,0
+IWN.US,D,20170606,000000,104.876,105.906,104.561,105.312,712048.71094254,0
+IWN.US,D,20170607,000000,105.46,105.867,105.075,105.49,1164879.8092894,0
+IWN.US,D,20170608,000000,105.51,107.875,105.223,107.212,1417450.9978432,0
+IWN.US,D,20170609,000000,107.518,109.26,107.518,108.676,1262282.8706237,0
+IWN.US,D,20170612,000000,108.716,109.577,108.152,108.607,1077963.8671548,0
+IWN.US,D,20170613,000000,108.776,109.329,108.419,109.023,953940.74553875,0
+IWN.US,D,20170614,000000,108.963,108.963,107.578,108.241,1038557.3241247,0
+IWN.US,D,20170615,000000,107.163,108.33,106.925,107.765,779652.02068785,0
+IWN.US,D,20170616,000000,107.47,107.47,106.698,107.44,556335.81143602,0
+IWN.US,D,20170619,000000,107.677,108.052,107.36,107.747,501343.12102918,0
+IWN.US,D,20170620,000000,107.498,107.538,106.321,106.441,1119666.7416058,0
+IWN.US,D,20170621,000000,106.658,106.915,105.45,105.55,1051508.5524811,0
+IWN.US,D,20170622,000000,105.55,106.124,105.134,105.797,1934524.7976722,0
+IWN.US,D,20170623,000000,105.906,106.499,105.55,106.321,941441.30421801,0
+IWN.US,D,20170626,000000,106.599,107.192,106.094,106.786,480900.51569617,0
+IWN.US,D,20170627,000000,106.935,107.518,106.321,106.381,736700.92031055,0
+IWN.US,D,20170628,000000,107.034,108.182,106.935,107.865,1132832.2403237,0
+IWN.US,D,20170629,000000,108.043,108.251,106.599,107.747,1162896.7977367,0
+IWN.US,D,20170630,000000,107.865,108.072,107.251,107.36,507259.81299098,0
+IWN.US,D,20170703,000000,107.775,109.201,107.687,108.804,604934.75511407,0
+IWN.US,D,20170705,000000,108.479,108.528,107.35,108.023,2035156.0643577,0
+IWN.US,D,20170706,000000,107.498,107.805,106.371,106.618,1240808.3311442,0
+IWN.US,D,20170707,000000,106.717,107.518,106.371,107.39,1915366.8037986,0
+IWN.US,D,20170710,000000,106.984,107.697,106.608,106.806,490399.16124742,0
+IWN.US,D,20170711,000000,106.756,106.925,105.817,106.866,521477.46004029,0
+IWN.US,D,20170712,000000,107.498,108.31,107.271,107.608,649580.81490715,0
+IWN.US,D,20170713,000000,107.588,107.865,107.024,107.845,606287.08409338,0
+IWN.US,D,20170714,000000,107.528,108.31,107.528,107.875,322624.45752633,0
+IWN.US,D,20170717,000000,107.865,108.617,107.518,108.271,460360.88227496,0
+IWN.US,D,20170718,000000,107.944,108.052,107.479,107.905,278880.96109537,0
+IWN.US,D,20170719,000000,108.102,109.062,108.052,109.062,273274.55687396,0
+IWN.US,D,20170720,000000,109.151,109.368,108.756,109.033,401485.04692154,0
+IWN.US,D,20170721,000000,109.28,109.28,108.231,108.449,429481.69320476,0
+IWN.US,D,20170724,000000,108.261,108.389,107.914,108.379,363917.99473018,0
+IWN.US,D,20170725,000000,109.161,109.923,108.834,109.755,1063687.5989689,0
+IWN.US,D,20170726,000000,109.725,109.844,108.636,108.756,723167.5234249,0
+IWN.US,D,20170727,000000,109.013,109.25,108.092,108.607,584814.56603248,0
+IWN.US,D,20170728,000000,108.369,108.706,107.875,108.241,492796.56359341,0
+IWN.US,D,20170731,000000,108.379,108.607,107.657,108.112,1001327.8488235,0
+IWN.US,D,20170801,000000,108.508,108.636,107.765,108.369,626665.00403425,0
+IWN.US,D,20170802,000000,108.32,108.359,107.113,107.43,588126.66025163,0
+IWN.US,D,20170803,000000,107.568,107.568,106.361,106.658,614535.48229978,0
+IWN.US,D,20170804,000000,106.846,107.498,106.826,107.39,520140.29169976,0
+IWN.US,D,20170807,000000,107.538,107.608,106.746,107.202,534502.47017212,0
+IWN.US,D,20170808,000000,107.063,108.201,106.688,106.915,537765.0396379,0
+IWN.US,D,20170809,000000,106.202,106.321,105.5,105.827,511289.51077911,0
+IWN.US,D,20170810,000000,105.392,105.52,104.214,104.254,1048155.0191826,0
+IWN.US,D,20170811,000000,104.194,104.362,103.452,103.759,769850.16236097,0
+IWN.US,D,20170814,000000,104.511,105.47,104.214,105.332,629788.09562324,0
+IWN.US,D,20170815,000000,105.56,105.56,104.382,104.422,558176.3129841,0
+IWN.US,D,20170816,000000,104.758,105.144,104.204,104.451,659275.53805331,0
+IWN.US,D,20170817,000000,103.957,104.511,102.463,102.463,751737.24185406,0
+IWN.US,D,20170818,000000,102.067,102.809,101.662,102.443,527447.71959245,0
+IWN.US,D,20170821,000000,102.186,102.561,101.939,102.423,1542577.8139627,0
+IWN.US,D,20170822,000000,102.789,103.403,102.71,103.313,963519.23712092,0
+IWN.US,D,20170823,000000,102.809,103.739,102.561,103.333,858977.53633904,0
+IWN.US,D,20170824,000000,103.709,103.957,103.363,103.68,664012.73231791,0
+IWN.US,D,20170825,000000,104.125,104.609,103.729,104.283,365024.72136124,0
+IWN.US,D,20170828,000000,104.57,104.758,103.857,104.343,393336.7089311,0
+IWN.US,D,20170829,000000,103.492,104.431,103.274,104.174,737538.79828054,0
+IWN.US,D,20170830,000000,104.134,104.738,103.867,104.629,806048.71422499,0
+IWN.US,D,20170831,000000,104.758,105.817,104.758,105.47,1151874.0026333,0
+IWN.US,D,20170901,000000,105.698,106.212,105.5,106.124,353538.0107111,0
+IWN.US,D,20170905,000000,106.094,106.371,104.551,104.818,838035.6406355,0
+IWN.US,D,20170906,000000,105.134,105.599,104.916,105.105,974950.35876218,0
+IWN.US,D,20170907,000000,105.223,105.263,104.204,104.649,452476.33939932,0
+IWN.US,D,20170908,000000,104.511,105.134,104.313,104.848,345010.65675112,0
+IWN.US,D,20170911,000000,105.609,106.411,105.599,106.094,492592.40032448,0
+IWN.US,D,20170912,000000,106.321,107.192,106.292,107.034,1377917.1054473,0
+IWN.US,D,20170913,000000,106.955,107.697,106.836,107.558,457485.41445273,0
+IWN.US,D,20170914,000000,107.518,107.756,107.251,107.479,340844.51321396,0
+IWN.US,D,20170915,000000,107.34,107.914,107.231,107.835,465322.45399353,0
+IWN.US,D,20170918,000000,108.112,108.824,108.052,108.518,463693.19067914,0
+IWN.US,D,20170919,000000,108.607,108.785,108.479,108.656,934507.83874859,0
+IWN.US,D,20170920,000000,108.756,109.368,108.518,109.201,487109.30263183,0
+IWN.US,D,20170921,000000,109.358,109.458,109.013,109.081,439112.74166803,0
+IWN.US,D,20170922,000000,109.053,109.804,108.943,109.586,1831225.2585611,0
+IWN.US,D,20170925,000000,109.567,110.427,109.547,110.19,824655.87155618,0
+IWN.US,D,20170926,000000,110.259,111.15,110.15,110.754,1028224.8434405,0
+IWN.US,D,20170927,000000,111.407,112.951,110.863,112.664,1086682.2451635,0
+IWN.US,D,20170928,000000,112.554,113.138,111.97,112.989,814548.77903516,0
+IWN.US,D,20170929,000000,113.019,113.326,112.802,113.019,960321.35304726,0
+IWN.US,D,20171002,000000,113.158,114.355,112.732,114.355,1088177.0841474,0
+IWN.US,D,20171003,000000,114.355,114.563,113.801,114.563,487924.94499828,0
+IWN.US,D,20171004,000000,114.435,114.642,113.633,113.94,779018.30598679,0
+IWN.US,D,20171005,000000,114.227,114.821,114,114.415,1116316.2404352,0
+IWN.US,D,20171006,000000,114.019,114.405,113.712,114.058,540110.89581204,0
+IWN.US,D,20171009,000000,114.217,114.563,113.573,113.732,2121500.9557646,0
+IWN.US,D,20171010,000000,114.217,114.454,113.99,114.315,2430740.5906654,0
+IWN.US,D,20171011,000000,114.296,114.296,113.91,114.167,432736.17699653,0
+IWN.US,D,20171012,000000,113.91,114.267,113.534,113.94,598931.14215659,0
+IWN.US,D,20171013,000000,114.267,114.454,113.781,113.87,505018.05986981,0
+IWN.US,D,20171016,000000,113.97,114.652,113.643,113.781,700647.91057883,0
+IWN.US,D,20171017,000000,113.851,114.108,113.138,113.376,901054.37321328,0
+IWN.US,D,20171018,000000,113.752,114.227,113.613,113.92,655267.06515948,0
+IWN.US,D,20171019,000000,113.346,113.89,113.069,113.811,528861.70183615,0
+IWN.US,D,20171020,000000,114.524,114.712,114.157,114.217,343728.0667102,0
+IWN.US,D,20171023,000000,114.296,114.296,113.198,113.296,448578.03381396,0
+IWN.US,D,20171024,000000,113.663,114.029,113.445,113.514,466663.66517107,0
+IWN.US,D,20171025,000000,113.406,113.406,112.02,113.039,752244.61789861,0
+IWN.US,D,20171026,000000,113.455,113.643,113.089,113.296,1129716.2236994,0
+IWN.US,D,20171027,000000,113.326,113.94,112.703,113.89,692670.382452,0
+IWN.US,D,20171030,000000,113.524,113.613,111.932,112.485,1057873.9993509,0
+IWN.US,D,20171031,000000,112.762,113.495,112.614,113.079,514855.29302052,0
+IWN.US,D,20171101,000000,113.97,114.177,112.03,112.574,755815.45368629,0
+IWN.US,D,20171102,000000,112.634,113.465,112.129,113.138,1355465.2101211,0
+IWN.US,D,20171103,000000,113.009,113.009,112.436,112.535,1122644.2910625,0
+IWN.US,D,20171106,000000,112.495,113.178,112.426,112.782,540489.91178157,0
+IWN.US,D,20171107,000000,112.911,112.911,111.031,111.278,3453109.3846991,0
+IWN.US,D,20171108,000000,110.971,111.268,110.042,111.11,776508.71491382,0
+IWN.US,D,20171109,000000,110.239,111.426,109.863,110.813,1139063.2628629,0
+IWN.US,D,20171110,000000,110.922,111.258,110.645,110.764,1331091.9565067,0
+IWN.US,D,20171113,000000,110.289,110.961,109.913,110.784,357667.76871519,0
+IWN.US,D,20171114,000000,110.369,110.694,110.072,110.546,414213.91924251,0
+IWN.US,D,20171115,000000,109.863,110.684,109.24,110.2,1866752.6994817,0
+IWN.US,D,20171116,000000,110.635,111.961,110.437,111.506,626870.17801243,0
+IWN.US,D,20171117,000000,111.239,112.535,111.14,112.07,641626.53309311,0
+IWN.US,D,20171120,000000,112.337,113.019,111.922,112.961,889056.24368158,0
+IWN.US,D,20171121,000000,113.495,114.247,113.326,113.9,1268745.3455815,0
+IWN.US,D,20171122,000000,114.197,114.563,113.841,113.841,824739.7604241,0
+IWN.US,D,20171124,000000,114.098,114.157,113.554,113.613,402290.58219547,0
+IWN.US,D,20171127,000000,113.98,114.147,113.455,113.455,776774.53144712,0
+IWN.US,D,20171128,000000,113.93,115.533,113.593,115.513,1127913.1183937,0
+IWN.US,D,20171129,000000,115.8,116.987,115.79,116.562,1686393.6548627,0
+IWN.US,D,20171130,000000,117.284,117.393,116.166,116.344,1296147.6948245,0
+IWN.US,D,20171201,000000,116.235,116.562,113.019,115.998,3428089.2771634,0
+IWN.US,D,20171204,000000,117.462,117.986,116.205,116.275,2303392.2356098,0
+IWN.US,D,20171205,000000,116.522,116.562,114.87,114.87,972804.62301997,0
+IWN.US,D,20171206,000000,114.662,114.959,114.048,114.157,848227.6327337,0
+IWN.US,D,20171207,000000,114.068,115.157,113.86,114.592,1973848.4625436,0
+IWN.US,D,20171208,000000,115.087,115.117,114.385,114.592,958688.04689587,0
+IWN.US,D,20171211,000000,114.781,115.087,114.257,114.425,1193297.9213307,0
+IWN.US,D,20171212,000000,114.712,114.999,114.325,114.415,923382.96201071,0
+IWN.US,D,20171213,000000,114.395,115.583,114.395,114.632,759742.05913071,0
+IWN.US,D,20171214,000000,114.781,114.909,113.009,113.366,910601.53280863,0
+IWN.US,D,20171215,000000,113.98,115.81,113.752,114.949,1436292.6397209,0
+IWN.US,D,20171218,000000,115.958,117.017,115.898,116.562,1286428.7146564,0
+IWN.US,D,20171219,000000,117.047,117.047,115.286,115.424,1095944.3847497,0
+IWN.US,D,20171220,000000,116.057,116.215,115.226,115.611,967760.17314273,0
+IWN.US,D,20171221,000000,115.988,116.621,115.78,116.225,805211.84696425,0
+IWN.US,D,20171222,000000,116.255,116.255,115.631,115.869,1069066.5936086,0
+IWN.US,D,20171226,000000,115.918,116.305,115.721,115.968,1632353.0525714,0
+IWN.US,D,20171227,000000,115.978,116.344,115.444,115.721,1859330.0507343,0
+IWN.US,D,20171228,000000,115.908,116.205,115.593,116.146,1162207.4940268,0
+IWN.US,D,20171229,000000,116.522,116.532,115.157,115.236,1425346.6585206,0
+IWN.US,D,20180102,000000,115.78,116.354,115.266,116.235,1769529.5443944,0
+IWN.US,D,20180103,000000,116.285,116.522,115.721,116.097,1262832.6964568,0
+IWN.US,D,20180104,000000,116.759,116.799,115.998,116.354,2358190.8698403,0
+IWN.US,D,20180105,000000,116.502,116.67,115.879,116.522,1045910.2339337,0
+IWN.US,D,20180108,000000,116.482,117.106,115.81,116.967,1081045.5196645,0
+IWN.US,D,20180109,000000,117.176,117.274,116.542,116.602,1184895.8953179,0
+IWN.US,D,20180110,000000,116.403,117.194,116.225,116.641,947859.30796886,0
+IWN.US,D,20180111,000000,117.037,119.025,116.849,118.887,1427610.6472454,0
+IWN.US,D,20180112,000000,119.134,119.866,118.847,119.253,1940646.6636122,0
+IWN.US,D,20180116,000000,119.826,120.103,117.64,117.868,1957242.5095316,0
+IWN.US,D,20180117,000000,118.392,119.263,117.966,118.996,1007437.5862525,0
+IWN.US,D,20180118,000000,118.827,118.887,117.838,117.947,1436849.5405189,0
+IWN.US,D,20180119,000000,117.828,119.431,117.828,119.381,1097821.2718309,0
+IWN.US,D,20180122,000000,119.253,119.778,118.976,119.778,1151149.3240995,0
+IWN.US,D,20180123,000000,119.728,120.252,118.996,119.926,643643.90876031,0
+IWN.US,D,20180124,000000,120.331,120.45,119.045,119.292,1150362.9923014,0
+IWN.US,D,20180125,000000,119.866,119.985,118.432,119.025,1099143.2795327,0
+IWN.US,D,20180126,000000,119.481,119.481,118.59,119.094,942328.70694136,0
+IWN.US,D,20180129,000000,118.837,119.094,118.085,118.085,640851.31909675,0
+IWN.US,D,20180130,000000,117.452,117.957,116.68,117.126,1062593.0008489,0
+IWN.US,D,20180131,000000,117.571,117.918,116.245,116.621,1577003.5817985,0
+IWN.US,D,20180201,000000,116.255,116.957,115.908,116.889,896972.11854405,0
+IWN.US,D,20180202,000000,116.195,116.433,114.484,114.702,896344.46809849,0
+IWN.US,D,20180205,000000,113.791,114.632,110.279,110.299,1971854.3331892,0
+IWN.US,D,20180206,000000,108.379,111.951,107.41,111.506,2267417.0504906,0
+IWN.US,D,20180207,000000,111.348,112.317,110.635,111.526,1046307.4426698,0
+IWN.US,D,20180208,000000,111.813,111.813,108.567,108.567,1268144.9842858,0
+IWN.US,D,20180209,000000,109.517,110.616,106.965,109.804,2141874.8328685,0
+IWN.US,D,20180212,000000,110.022,111.159,108.706,110.606,1658180.7167995,0
+IWN.US,D,20180213,000000,110.082,111.001,109.785,110.794,798671.54739391,0
+IWN.US,D,20180214,000000,110.101,112.772,109.942,112.495,1137020.6194644,0
+IWN.US,D,20180215,000000,113.326,113.505,112.159,113.485,1044035.3682711,0
+IWN.US,D,20180216,000000,113.306,114.761,113.306,114.048,1457522.5875613,0
+IWN.US,D,20180220,000000,112.792,114.305,112.792,112.792,872755.52486369,0
+IWN.US,D,20180221,000000,112.989,114.682,112.832,112.971,650644.08104037,0
+IWN.US,D,20180222,000000,113.296,114.147,112.594,112.634,654077.46036976,0
+IWN.US,D,20180223,000000,113.316,114.068,112.931,114.019,1010689.0379165,0
+IWN.US,D,20180226,000000,114.355,114.84,113.593,114.682,1613533.6462972,0
+IWN.US,D,20180227,000000,114.682,115.315,112.752,112.802,1005151.3619242,0
+IWN.US,D,20180228,000000,113.079,113.386,110.813,110.833,1081850.0442292,0
+IWN.US,D,20180301,000000,110.684,111.922,109.834,110.804,1504961.237018,0
+IWN.US,D,20180302,000000,109.952,112.397,109.577,112.11,889054.22226308,0
+IWN.US,D,20180305,000000,111.713,113.712,111.545,113.306,654928.47756002,0
+IWN.US,D,20180306,000000,113.781,114.524,112.634,114.454,620967.63598016,0
+IWN.US,D,20180307,000000,113.752,115.364,113.524,115.157,779238.64060375,0
+IWN.US,D,20180308,000000,115.335,115.543,113.93,114.514,395187.3175717,0
+IWN.US,D,20180309,000000,115.226,116.423,114.811,116.344,620790.76186104,0
+IWN.US,D,20180312,000000,116.502,116.899,115.988,116.641,744117.50480247,0
+IWN.US,D,20180313,000000,117.244,117.413,115.978,116.215,847825.37045135,0
+IWN.US,D,20180314,000000,116.66,116.789,115.196,115.345,628109.30755551,0
+IWN.US,D,20180315,000000,115.691,115.691,114.573,114.949,911850.76944423,0
+IWN.US,D,20180316,000000,114.949,116.235,114.879,115.8,705459.89732809,0
+IWN.US,D,20180319,000000,115.424,115.493,113.544,114.929,695712.61730082,0
+IWN.US,D,20180320,000000,115.087,115.354,114.227,114.524,1172896.755077,0
+IWN.US,D,20180321,000000,114.524,115.908,114.405,115.166,408579.21516205,0
+IWN.US,D,20180322,000000,114.345,115.028,112.664,112.703,519031.5436502,0
+IWN.US,D,20180323,000000,112.782,113.238,110.13,110.14,759975.53296795,0
+IWN.US,D,20180326,000000,111.466,112.545,110.507,112.475,958260.51688223,0
+IWN.US,D,20180327,000000,112.772,112.822,110.229,110.704,544889.52915597,0
+IWN.US,D,20180328,000000,111.1,111.892,110.576,111.258,593501.6120543,0
+IWN.US,D,20180329,000000,111.872,112.851,111.655,112.04,361699.48792182,0
+IWN.US,D,20180402,000000,111.842,112.228,108.923,109.735,590189.51783516,0
+IWN.US,D,20180403,000000,110.359,111.595,109.942,111.318,594463.8072623,0
+IWN.US,D,20180404,000000,110.062,112.881,109.873,112.614,2109898.0135505,0
+IWN.US,D,20180405,000000,113.198,113.762,112.694,113.633,740005.93956492,0
+IWN.US,D,20180406,000000,112.989,113.732,110.684,111.615,1035838.5162365,0
+IWN.US,D,20180409,000000,112.06,112.752,111.199,111.268,979337.84762556,0
+IWN.US,D,20180410,000000,112.495,113.703,112.199,113.316,1061888.5365002,0
+IWN.US,D,20180411,000000,112.802,113.86,112.694,113.485,744193.30799637,0
+IWN.US,D,20180412,000000,113.95,114.592,113.633,114.098,725977.29514575,0
+IWN.US,D,20180413,000000,114.504,114.504,113.406,113.722,278852.66123631,0
+IWN.US,D,20180416,000000,114.296,115.196,113.87,114.801,1441468.4818009,0
+IWN.US,D,20180417,000000,115.266,115.908,115.038,115.533,468709.34069732,0
+IWN.US,D,20180418,000000,115.84,116.592,115.77,115.84,454487.650811,0
+IWN.US,D,20180419,000000,115.533,116.166,115.068,115.483,814182.9022859,0
+IWN.US,D,20180420,000000,115.097,115.711,114.692,115.048,587187.71135642,0
+IWN.US,D,20180423,000000,115.286,115.661,114.632,115.127,1132078.2512216,0
+IWN.US,D,20180424,000000,115.503,116.225,114.157,115.137,1418644.64547,0
+IWN.US,D,20180425,000000,114.989,115.483,114.237,115.018,627631.24207926,0
+IWN.US,D,20180426,000000,115.186,115.631,114.642,115.276,795611.11977853,0
+IWN.US,D,20180427,000000,115.266,115.651,114.563,115.196,878579.2315743,0
+IWN.US,D,20180430,000000,115.266,115.79,114.128,114.128,720123.26715758,0
+IWN.US,D,20180501,000000,113.851,114.632,112.812,114.484,1652432.8132828,0
+IWN.US,D,20180502,000000,114.325,115.641,114.167,114.87,1416117.8723397,0
+IWN.US,D,20180503,000000,114.612,114.741,113.218,114.257,1137179.300817,0
+IWN.US,D,20180504,000000,113.811,116.315,113.573,115.711,979838.14870534,0
+IWN.US,D,20180507,000000,116.166,117.214,116.047,116.542,788516.95153804,0
+IWN.US,D,20180508,000000,116.453,117.176,116.324,117.156,832371.62598672,0
+IWN.US,D,20180509,000000,117.353,118.095,116.889,117.769,1552323.0725715,0
+IWN.US,D,20180510,000000,118.105,118.53,117.66,118.185,685969.38011056,0
+IWN.US,D,20180511,000000,118.323,118.649,118.006,118.333,493561.67049724,0
+IWN.US,D,20180514,000000,118.54,118.827,117.818,117.927,554259.8146322,0
+IWN.US,D,20180515,000000,117.551,118.362,117.442,118.075,1209662.3148315,0
+IWN.US,D,20180516,000000,118.214,119.501,118.165,119.174,2308432.6426501,0
+IWN.US,D,20180517,000000,119.164,120.193,119.164,119.955,1275149.1994029,0
+IWN.US,D,20180518,000000,120.143,120.262,119.866,119.936,1335891.8147449,0
+IWN.US,D,20180521,000000,120.42,121.202,120.331,121.104,1069248.521274,0
+IWN.US,D,20180522,000000,121.361,121.746,120.549,120.608,2315837.098631,0
+IWN.US,D,20180523,000000,120.292,120.885,120.143,120.777,989128.58815066,0
+IWN.US,D,20180524,000000,120.588,120.845,119.549,120.677,442532.98177715,0
+IWN.US,D,20180525,000000,120.351,120.628,120.103,120.341,657825.17027654,0
+IWN.US,D,20180529,000000,119.708,120.727,119.124,120.035,1034132.439019,0
+IWN.US,D,20180530,000000,120.579,122.211,120.579,121.934,841494.2876962,0
+IWN.US,D,20180531,000000,121.875,122.093,120.539,120.777,685693.45648474,0
+IWN.US,D,20180601,000000,121.529,121.894,121.331,121.489,666780.05425016,0
+IWN.US,D,20180604,000000,121.964,122.33,121.449,122.31,495490.10375026,0
+IWN.US,D,20180605,000000,122.3,122.815,121.836,122.745,795342.27111748,0
+IWN.US,D,20180606,000000,122.835,123.517,122.637,123.507,321721.8941642,0
+IWN.US,D,20180607,000000,123.586,123.933,123.042,123.458,584543.69595293,0
+IWN.US,D,20180608,000000,123.467,123.794,123.171,123.557,522563.9724863,0
+IWN.US,D,20180611,000000,123.567,123.903,123.22,123.507,826812.72510016,0
+IWN.US,D,20180612,000000,123.557,123.873,122.934,123.369,633615.65156096,0
+IWN.US,D,20180613,000000,123.379,123.497,122.567,122.667,1220101.9306964,0
+IWN.US,D,20180614,000000,123.032,123.112,122.201,122.943,976581.64349508,0
+IWN.US,D,20180615,000000,122.577,123.022,121.974,122.874,2752773.7832792,0
+IWN.US,D,20180618,000000,122.39,123.547,122.28,123.497,1878255.5814798,0
+IWN.US,D,20180619,000000,122.755,123.923,122.4,123.834,947787.54761195,0
+IWN.US,D,20180620,000000,124.19,124.853,123.814,124.695,989508.61482945,0
+IWN.US,D,20180621,000000,124.735,124.833,123.389,123.764,880777.52419762,0
+IWN.US,D,20180622,000000,124.358,124.695,123.438,123.973,2081613.3151305,0
+IWN.US,D,20180625,000000,123.507,123.943,122.013,122.597,1242574.0402076,0
+IWN.US,D,20180626,000000,122.706,123.507,122.152,123.151,2807564.3318356,0
+IWN.US,D,20180627,000000,123.25,123.626,121.519,121.548,2051409.2798406,0
+IWN.US,D,20180628,000000,121.4,121.904,120.895,121.568,1750834.4553582,0
+IWN.US,D,20180629,000000,122.033,122.478,121.271,121.271,797199.95472284,0
+IWN.US,D,20180702,000000,120.797,122.023,120.47,122.023,1091125.3230358,0
+IWN.US,D,20180703,000000,122.488,123.042,122.38,122.468,469154.05276825,0
+IWN.US,D,20180705,000000,123.062,123.864,122.468,123.864,582323.16772605,0
+IWN.US,D,20180706,000000,123.923,124.952,123.577,124.715,629075.54560052,0
+IWN.US,D,20180709,000000,125.239,125.684,125.07,125.674,480177.85858092,0
+IWN.US,D,20180710,000000,125.951,126.089,124.526,125.189,496109.66852179,0
+IWN.US,D,20180711,000000,124.516,125.199,124.051,124.111,753382.67651648,0
+IWN.US,D,20180712,000000,124.695,124.744,123.349,124.061,493280.69332517,0
+IWN.US,D,20180713,000000,124.091,124.754,123.716,123.754,557851.87531417,0
+IWN.US,D,20180716,000000,123.774,124.16,122.745,123.319,848359.02493646,0
+IWN.US,D,20180717,000000,123.299,124.081,123.22,123.27,2967056.2732358,0
+IWN.US,D,20180718,000000,123.23,123.754,122.874,123.686,630458.19585739,0
+IWN.US,D,20180719,000000,123.567,124.655,123.319,124.566,653706.53007423,0
+IWN.US,D,20180720,000000,124.318,124.764,123.933,124.141,703366.71846699,0
+IWN.US,D,20180723,000000,124.121,124.685,123.744,124.289,592068.42633482,0
+IWN.US,D,20180724,000000,124.843,124.912,123.112,123.616,1112579.6483301,0
+IWN.US,D,20180725,000000,123.547,123.567,122.637,123.399,678647.80228834,0
+IWN.US,D,20180726,000000,123.784,124.972,123.596,124.308,935919.79957378,0
+IWN.US,D,20180727,000000,124.477,124.566,122.448,122.607,3289840.4228239,0
+IWN.US,D,20180730,000000,122.677,123.646,122.558,122.637,1936116.6647442,0
+IWN.US,D,20180731,000000,122.874,123.834,122.647,123.477,2663656.5163937,0
+IWN.US,D,20180801,000000,123.419,123.497,122.271,123.319,646863.01772826,0
+IWN.US,D,20180802,000000,122.637,124.091,122.637,123.834,1225057.4381594,0
+IWN.US,D,20180803,000000,124.031,124.625,123.112,123.606,829052.45680282,0
+IWN.US,D,20180806,000000,123.577,124.22,123.24,124.002,524466.12729876,0
+IWN.US,D,20180807,000000,124.388,124.843,124.091,124.101,2139590.6299588,0
+IWN.US,D,20180808,000000,124.151,124.516,123.438,124.318,484662.37553249,0
+IWN.US,D,20180809,000000,124.328,124.892,124.23,124.438,480762.04852864,0
+IWN.US,D,20180810,000000,123.814,124.566,123.557,123.893,1035565.6247385,0
+IWN.US,D,20180813,000000,124.031,124.131,122.795,123.329,690992.60509351,0
+IWN.US,D,20180814,000000,123.507,124.744,123.507,124.477,772042.39072878,0
+IWN.US,D,20180815,000000,124.17,124.299,122.518,123.102,1388585.1416033,0
+IWN.US,D,20180816,000000,123.487,124.625,123.458,124.18,521462.29940151,0
+IWN.US,D,20180817,000000,124.021,124.892,123.764,124.833,712283.19548902,0
+IWN.US,D,20180820,000000,125.06,125.476,124.576,125.209,484428.90169526,0
+IWN.US,D,20180821,000000,125.516,127,125.476,126.585,694071.22547541,0
+IWN.US,D,20180822,000000,126.575,126.98,126.337,126.643,637689.82055618,0
+IWN.US,D,20180823,000000,126.386,126.643,125.832,126.021,1073451.0503442,0
+IWN.US,D,20180824,000000,126.288,126.565,126.07,126.396,362413.0486538,0
+IWN.US,D,20180827,000000,126.832,127.347,126.228,126.356,554857.1438002,0
+IWN.US,D,20180828,000000,126.683,126.773,125.783,126.268,1573624.7807687,0
+IWN.US,D,20180829,000000,126.318,126.703,125.754,126.436,1572220.9056176,0
+IWN.US,D,20180830,000000,126.258,126.812,125.783,126.218,991840.32107405,0
+IWN.US,D,20180831,000000,125.754,126.663,125.754,126.426,791365.13021046,0
+IWN.US,D,20180904,000000,126.268,126.495,125.022,125.704,2186763.4628821,0
+IWN.US,D,20180905,000000,125.624,125.951,125.022,125.763,1530221.8933558,0
+IWN.US,D,20180906,000000,125.941,126.208,124.992,125.09,1358091.0327581,0
+IWN.US,D,20180907,000000,124.675,125.12,124.18,124.665,714983.81061064,0
+IWN.US,D,20180910,000000,125.179,125.387,124.487,124.665,659006.68939225,0
+IWN.US,D,20180911,000000,124.249,125.04,124.021,124.685,865368.25094008,0
+IWN.US,D,20180912,000000,124.576,125.012,123.794,124.477,1538454.1202141,0
+IWN.US,D,20180913,000000,125.06,125.06,124.17,124.378,749569.27050831,0
+IWN.US,D,20180914,000000,124.457,125.298,124.111,125.002,796894.72052871,0
+IWN.US,D,20180917,000000,124.982,125.1,124.141,124.299,631483.05503903,0
+IWN.US,D,20180918,000000,124.438,124.764,124.151,124.378,1339297.9049245,0
+IWN.US,D,20180919,000000,124.388,125.209,124.041,124.249,1228562.5778457,0
+IWN.US,D,20180920,000000,124.735,125.614,124.596,125.526,740747.80015597,0
+IWN.US,D,20180921,000000,125.614,125.941,125.05,125.12,981573.5364912,0
+IWN.US,D,20180924,000000,125.259,125.259,123.696,124.17,546458.14991524,0
+IWN.US,D,20180925,000000,124.516,124.556,124.131,124.131,844332.35927609,0
+IWN.US,D,20180926,000000,124.22,124.299,122.725,122.874,1030711.1882006,0
+IWN.US,D,20180927,000000,122.963,123.467,122.696,122.815,651327.32049479,0
+IWN.US,D,20180928,000000,122.558,123.527,122.518,123.319,1514070.7595071,0
+IWN.US,D,20181001,000000,123.656,123.656,121.469,121.796,2364636.1627409,0
+IWN.US,D,20181002,000000,121.816,122.31,120.955,121.212,1259349.792374,0
+IWN.US,D,20181003,000000,121.618,122.825,121.192,122.31,1157775.5339563,0
+IWN.US,D,20181004,000000,122.073,122.181,120.817,121.162,931007.75260856,0
+IWN.US,D,20181005,000000,121.192,121.38,119.549,120.341,1137533.0490552,0
+IWN.US,D,20181008,000000,120.103,121.122,119.995,120.855,908584.15714144,0
+IWN.US,D,20181009,000000,120.717,121.519,120.588,120.747,1561766.1291139,0
+IWN.US,D,20181010,000000,120.46,120.817,117.898,118.006,1810071.1139146,0
+IWN.US,D,20181011,000000,117.472,117.966,115.226,115.306,3059645.3264023,0
+IWN.US,D,20181012,000000,116.651,116.651,113.356,114.573,1660430.5555947,0
+IWN.US,D,20181015,000000,114.514,116.127,114.257,115.345,1737222.2231509,0
+IWN.US,D,20181016,000000,116.018,118.016,114.929,117.798,1285993.0989687,0
+IWN.US,D,20181017,000000,117.531,117.69,116.028,117.462,1028042.915775,0
+IWN.US,D,20181018,000000,116.927,117.274,115.038,115.345,954343.00782108,0
+IWN.US,D,20181019,000000,115.473,116.235,114.207,114.622,920135.55318371,0
+IWN.US,D,20181022,000000,114.899,115.394,113.791,114.019,711821.30136082,0
+IWN.US,D,20181023,000000,112.614,113.89,111.338,113.059,932359.07087862,0
+IWN.US,D,20181024,000000,112.951,113.138,109.29,109.339,1380559.0994323,0
+IWN.US,D,20181025,000000,109.863,111.942,109.537,111.456,1113219.4272866,0
+IWN.US,D,20181026,000000,110.487,111.615,108.567,110.329,1254814.7399599,0
+IWN.US,D,20181029,000000,111.496,112.891,109.527,110.556,1332416.9963362,0
+IWN.US,D,20181030,000000,110.684,112.674,110.556,112.535,1650023.2824259,0
+IWN.US,D,20181031,000000,113.544,113.554,112.169,112.317,2549893.1043957,0
+IWN.US,D,20181101,000000,112.732,114.247,112.713,113.99,1574521.2798754,0
+IWN.US,D,20181102,000000,114.474,114.929,113.425,114.454,1357197.5657792,0
+IWN.US,D,20181105,000000,114.494,115.335,114.038,115.038,1404814.1000643,0
+IWN.US,D,20181106,000000,114.969,115.82,114.731,115.593,996504.7442725,0
+IWN.US,D,20181107,000000,116.077,117.056,115.226,116.977,1097063.2398918,0
+IWN.US,D,20181108,000000,116.472,117.324,116.265,116.71,670587.39600283,0
+IWN.US,D,20181109,000000,116.176,116.463,114.484,115.226,955489.15211297,0
+IWN.US,D,20181112,000000,115.137,115.335,113.524,113.663,907096.39312235,0
+IWN.US,D,20181113,000000,114.009,115.058,113.326,113.435,972366.98591382,0
+IWN.US,D,20181114,000000,114.464,114.741,111.832,112.554,916422.20739148,0
+IWN.US,D,20181115,000000,111.852,113.91,111.575,113.791,1234785.514711,0
+IWN.US,D,20181116,000000,113.188,114.247,112.971,114.048,542075.71459812,0
+IWN.US,D,20181119,000000,113.742,114.325,112.387,112.851,2177655.9618114,0
+IWN.US,D,20181120,000000,111.683,112.258,110.417,110.674,1529400.1867338,0
+IWN.US,D,20181121,000000,111.189,112.989,110.883,111.803,659257.34528677,0
+IWN.US,D,20181123,000000,111.091,112.387,110.971,111.545,508508.03891733,0
+IWN.US,D,20181126,000000,112.604,113.257,112,112.564,778885.90307477,0
+IWN.US,D,20181127,000000,112.179,112.674,111.655,111.872,901160.49768475,0
+IWN.US,D,20181128,000000,112.149,114.068,110.912,114,1795696.8069312,0
+IWN.US,D,20181129,000000,113.613,114.267,112.742,113.633,1020608.1385166,0
+IWN.US,D,20181130,000000,113.346,114.277,113.039,114.098,1112607.9481891,0
+IWN.US,D,20181203,000000,115.256,115.306,113.396,114.821,1376964.0066226,0
+IWN.US,D,20181204,000000,114.731,114.879,109.972,110.269,3097139.6075275,0
+IWN.US,D,20181206,000000,108.844,109.903,107.321,109.883,2266579.1725206,0
+IWN.US,D,20181207,000000,109.952,110.724,107.765,108.3,1898672.9190816,0
+IWN.US,D,20181210,000000,108.469,108.656,106.005,107.41,2597408.5677555,0
+IWN.US,D,20181211,000000,108.776,109.131,106.698,107.281,4184497.0064714,0
+IWN.US,D,20181212,000000,108.28,109.438,107.984,108.052,2070316.6178197,0
+IWN.US,D,20181213,000000,108.231,108.706,106.519,106.707,1592752.4533647,0
+IWN.US,D,20181214,000000,106.054,107.053,104.838,105.233,1740358.4539602,0
+IWN.US,D,20181217,000000,104.966,105.955,102.631,103.175,3119743.1092415,0
+IWN.US,D,20181218,000000,103.907,104.561,102.681,102.878,2854740.1968868,0
+IWN.US,D,20181219,000000,102.918,104.046,100.326,100.771,1934515.7012889,0
+IWN.US,D,20181220,000000,100.464,101.235,98.4754,99.4647,3461358.7936149,0
+IWN.US,D,20181221,000000,99.851,100.721,97.1921,97.3386,3966594.1559739,0
+IWN.US,D,20181224,000000,97.0705,97.3386,95.1065,95.1065,1702842.9479406,0
+IWN.US,D,20181226,000000,95.4201,99.1383,94.6692,99.0592,3448005.3029761,0
+IWN.US,D,20181227,000000,97.765,99.1977,96.1008,99.1977,3665834.3716982,0
+IWN.US,D,20181228,000000,99.3365,101.137,98.8909,99.6921,2823317.2462389,0
+IWN.US,D,20181231,000000,100.256,100.454,98.604,100.236,3085160.6814716,0
+IWN.US,D,20190102,000000,99.0987,101.464,98.604,101.048,1403784.1873363,0
+IWN.US,D,20190103,000000,100.652,101.483,99.2966,99.8907,1642359.0741672,0
+IWN.US,D,20190104,000000,100.948,103.412,100.948,103.274,1162174.1406215,0
+IWN.US,D,20190107,000000,103.165,105.065,102.571,104.422,1555436.0570679,0
+IWN.US,D,20190108,000000,105.372,106.064,104.491,106.024,2162567.0833868,0
+IWN.US,D,20190109,000000,106.441,107.123,105.847,106.836,1704062.8740079,0
+IWN.US,D,20190110,000000,106.292,107.321,105.827,107.241,805453.40647551,0
+IWN.US,D,20190111,000000,106.766,107.558,106.589,107.321,1954792.5503045,0
+IWN.US,D,20190114,000000,106.756,107.35,106.321,106.519,1521560.1150652,0
+IWN.US,D,20190115,000000,106.746,107.202,106.242,107.123,1213918.411492,0
+IWN.US,D,20190116,000000,107.261,108.32,107.261,108.062,614903.38046755,0
+IWN.US,D,20190117,000000,107.707,109.121,107.707,108.884,854601.16527744,0
+IWN.US,D,20190118,000000,109.329,110.299,109.062,109.903,981229.89534549,0
+IWN.US,D,20190122,000000,109.28,109.557,107.756,108.349,2189992.6789426,0
+IWN.US,D,20190123,000000,108.646,109.121,107.558,108.201,710066.71009916,0
+IWN.US,D,20190124,000000,108.082,109.023,108.033,108.834,1198351.4675912,0
+IWN.US,D,20190125,000000,109.616,110.249,109.478,110.022,570268.43847625,0
+IWN.US,D,20190128,000000,109.23,109.893,108.756,109.745,2472428.3044776,0
+IWN.US,D,20190129,000000,109.824,110.11,109.517,109.705,542687.19369564,0
+IWN.US,D,20190130,000000,110.022,111.041,109.28,110.596,492998.70544383,0
+IWN.US,D,20190131,000000,110.447,111.278,110.289,111.179,828698.70856458,0
+IWN.US,D,20190201,000000,111.486,111.665,110.843,111.308,536483.46030625,0
+IWN.US,D,20190204,000000,111.368,112.406,110.863,112.397,687126.64220422,0
+IWN.US,D,20190205,000000,112.515,112.674,111.773,112.545,988989.11027387,0
+IWN.US,D,20190206,000000,112.465,112.604,111.922,112.317,362990.16363676,0
+IWN.US,D,20190207,000000,111.743,112.367,110.952,111.882,361813.69806731,0
+IWN.US,D,20190208,000000,111.426,112.04,110.932,111.665,266592.75800832,0
+IWN.US,D,20190211,000000,111.932,112.515,111.466,112.475,417724.11247506,0
+IWN.US,D,20190212,000000,113.039,113.712,113.019,113.455,533461.43964246,0
+IWN.US,D,20190213,000000,113.742,114.108,113.396,113.91,359824.62225917,0
+IWN.US,D,20190214,000000,113.435,114.435,113.119,113.91,410509.66983356,0
+IWN.US,D,20190215,000000,114.602,115.83,114.345,115.631,274774.44940408,0
+IWN.US,D,20190219,000000,115.296,116.453,115.206,116.176,362748.6041255,0
+IWN.US,D,20190220,000000,116.215,117.106,116.097,116.977,1132354.1748475,0
+IWN.US,D,20190221,000000,116.779,116.889,115.998,116.522,517985.45957428,0
+IWN.US,D,20190222,000000,116.839,117.423,116.74,117.264,664422.06956501,0
+IWN.US,D,20190225,000000,117.759,117.976,116.889,116.947,1317264.4432287,0
+IWN.US,D,20190226,000000,116.71,117.007,115.918,115.998,1467365.8849675,0
+IWN.US,D,20190227,000000,115.671,116.117,115.374,115.988,417264.23976535,0
+IWN.US,D,20190228,000000,115.86,116.018,115.296,115.513,382260.34623732,0
+IWN.US,D,20190301,000000,116.295,116.542,115.226,116.127,913177.83069225,0
+IWN.US,D,20190304,000000,116.334,116.572,114.731,115.611,1116433.4827084,0
+IWN.US,D,20190305,000000,115.75,115.75,114.84,114.979,333277.33304347,0
+IWN.US,D,20190306,000000,114.879,114.969,112.822,112.851,1793647.0885679,0
+IWN.US,D,20190307,000000,112.841,112.871,111.476,111.615,1034899.5673413,0
+IWN.US,D,20190308,000000,111.011,111.625,111.011,111.526,558055.02787384,0
+IWN.US,D,20190311,000000,111.823,113.296,111.733,113.286,1005380.7929245,0
+IWN.US,D,20190312,000000,113.524,113.791,112.981,113.286,396759.98116797,0
+IWN.US,D,20190313,000000,113.623,114.217,113.573,113.683,720912.63108347,0
+IWN.US,D,20190314,000000,113.663,113.752,113.119,113.257,509817.91810805,0
+IWN.US,D,20190315,000000,113.386,114.325,113.208,113.485,925637.85435215,0
+IWN.US,D,20190318,000000,113.673,114.642,113.425,114.257,605192.48597335,0
+IWN.US,D,20190319,000000,114.672,114.811,112.981,113.218,813691.69758938,0
+IWN.US,D,20190320,000000,113.188,113.752,111.753,112.189,883185.03363613,0
+IWN.US,D,20190321,000000,111.832,113.99,111.763,113.238,629628.40356142,0
+IWN.US,D,20190322,000000,112.594,112.713,109.498,109.498,2573618.4933795,0
+IWN.US,D,20190325,000000,109.458,110.744,108.726,109.942,1084567.8414081,0
+IWN.US,D,20190326,000000,110.813,111.852,110.536,111.368,1586781.1831033,0
+IWN.US,D,20190327,000000,111.426,111.872,110.249,111.456,781172.12740302,0
+IWN.US,D,20190328,000000,111.723,112.377,111.031,112.238,779998.69396133,0
+IWN.US,D,20190329,000000,112.921,113.119,111.565,112.228,1184585.6075776,0
+IWN.US,D,20190401,000000,112.802,113.791,112.723,113.722,1501911.9272043,0
+IWN.US,D,20190402,000000,113.811,113.88,112.792,113.257,572423.27060172,0
+IWN.US,D,20190403,000000,114.088,114.435,113.306,113.524,705896.523725,0
+IWN.US,D,20190404,000000,113.603,114.582,113.603,114.573,512330.54130878,0
+IWN.US,D,20190405,000000,114.821,115.78,114.672,115.731,1526721.8072157,0
+IWN.US,D,20190408,000000,115.354,115.76,115.028,115.593,896532.46001938,0
+IWN.US,D,20190409,000000,115.107,115.226,113.92,114.138,1125724.9328629,0
+IWN.US,D,20190410,000000,114.267,115.691,114.237,115.631,753842.54922619,0
+IWN.US,D,20190411,000000,115.78,116.018,115.296,115.621,919155.16520917,0
+IWN.US,D,20190412,000000,116.225,116.512,115.611,116.235,576781.44889678,0
+IWN.US,D,20190415,000000,116.393,116.582,115.374,115.641,564225.40785793,0
+IWN.US,D,20190416,000000,116.008,116.235,115.573,116.195,380757.42157945,0
+IWN.US,D,20190417,000000,116.482,116.482,115.276,115.77,617763.68765099,0
+IWN.US,D,20190418,000000,115.661,115.879,115.048,115.286,945636.75832348,0
+IWN.US,D,20190422,000000,115.097,115.196,113.86,114.355,4421545.7223316,0
+IWN.US,D,20190423,000000,114.582,116.374,114.484,116.067,751328.91531622,0
+IWN.US,D,20190424,000000,116.136,116.75,115.928,116.364,717334.72033103,0
+IWN.US,D,20190425,000000,115.898,115.898,114.305,115.127,476594.89428222,0
+IWN.US,D,20190426,000000,115.266,116.245,114.999,116.127,363822.98806049,0
+IWN.US,D,20190429,000000,116.413,117.166,116.235,116.7,596083.97419342,0
+IWN.US,D,20190430,000000,116.829,116.829,115.553,116.374,976598.82555236,0
+IWN.US,D,20190501,000000,116.67,116.849,115.444,115.513,851522.54489554,0
+IWN.US,D,20190502,000000,115.226,116.344,114.712,115.79,549530.70604162,0
+IWN.US,D,20190503,000000,116.393,118.036,116.315,117.957,648344.71749183,0
+IWN.US,D,20190506,000000,116.334,118.303,116.334,117.996,484069.08920151,0
+IWN.US,D,20190507,000000,117.076,117.413,115.127,115.978,576006.23490042,0
+IWN.US,D,20190508,000000,115.8,116.285,115.186,115.256,502261.85573934,0
+IWN.US,D,20190509,000000,114.335,115.266,113.524,114.919,731504.8640455,0
+IWN.US,D,20190510,000000,114.652,115.593,113.475,115.493,459523.00430497,0
+IWN.US,D,20190513,000000,113.722,113.88,111.862,112.218,873571.16723013,0
+IWN.US,D,20190514,000000,112.317,113.831,112.179,113.534,775854.78602771,0
+IWN.US,D,20190515,000000,112.574,113.791,112.327,113.633,1514949.0658472,0
+IWN.US,D,20190516,000000,113.87,114.889,113.831,114.167,909584.75930102,0
+IWN.US,D,20190517,000000,113.257,114.247,112.584,112.664,504002.29707146,0
+IWN.US,D,20190520,000000,112,112.644,111.723,111.922,534852.17557335,0
+IWN.US,D,20190521,000000,112.604,113.296,112.495,113.079,1231121.693672,0
+IWN.US,D,20190522,000000,112.634,112.782,111.605,111.862,395060.97891519,0
+IWN.US,D,20190523,000000,110.971,110.981,109.26,109.794,832785.00607084,0
+IWN.US,D,20190524,000000,110.407,110.823,110.042,110.626,338881.71584637,0
+IWN.US,D,20190528,000000,110.813,111.051,109.527,109.527,524701.62255449,0
+IWN.US,D,20190529,000000,109.111,109.151,108.052,108.864,700066.75275887,0
+IWN.US,D,20190530,000000,109.101,109.675,107.667,108.182,1067030.0144656,0
+IWN.US,D,20190531,000000,107.133,107.311,106.469,106.836,2138278.7293496,0
+IWN.US,D,20190603,000000,106.965,108.112,106.746,107.697,1107802.0256954,0
+IWN.US,D,20190604,000000,108.676,110.239,108.597,110.15,709335.9673099,0
+IWN.US,D,20190605,000000,110.566,110.626,108.894,109.804,1098242.737589,0
+IWN.US,D,20190606,000000,110.042,110.279,108.646,109.844,411091.83836277,0
+IWN.US,D,20190607,000000,110.17,110.813,109.794,110.14,901370.72520919,0
+IWN.US,D,20190610,000000,110.556,111.506,110.487,110.714,682283.32346815,0
+IWN.US,D,20190611,000000,111.496,111.733,110.349,110.704,699125.78244517,0
+IWN.US,D,20190612,000000,110.714,110.902,110.18,110.526,584975.26880357,0
+IWN.US,D,20190613,000000,111.061,111.703,110.893,111.575,641933.78870575,0
+IWN.US,D,20190614,000000,111.526,111.535,110.853,110.893,645069.00880577,0
+IWN.US,D,20190617,000000,111.011,111.397,110.724,110.971,2315276.1549961,0
+IWN.US,D,20190618,000000,111.655,113.029,111.496,112.228,1509028.3310484,0
+IWN.US,D,20190619,000000,112.397,112.703,112.06,112.554,541031.6519407,0
+IWN.US,D,20190620,000000,113.524,113.544,112.515,113.039,1045501.9073958,0
+IWN.US,D,20190621,000000,112.841,112.841,111.97,112.367,1633571.9679294,0
+IWN.US,D,20190624,000000,112.317,112.426,110.853,110.853,542110.07871269,0
+IWN.US,D,20190625,000000,111.11,111.288,110.447,110.556,833418.72077191,0
+IWN.US,D,20190626,000000,110.853,111.13,110.269,110.279,576379.18661445,0
+IWN.US,D,20190627,000000,110.596,112.06,110.596,112.04,694188.46774866,0
+IWN.US,D,20190628,000000,112.317,113.801,112.307,113.366,2449599.4146004,0
+IWN.US,D,20190701,000000,114.989,115.335,113.178,113.791,931241.22644579,0
+IWN.US,D,20190702,000000,113.801,113.801,112.357,112.981,673368.86786462,0
+IWN.US,D,20190703,000000,113.346,113.791,113.009,113.712,319002.07556679,0
+IWN.US,D,20190705,000000,113.208,114.365,112.901,114.365,278662.64789692,0
+IWN.US,D,20190708,000000,113.91,114.315,113.148,113.286,541911.97969928,0
+IWN.US,D,20190709,000000,112.802,113.257,112.584,113.168,751394.6114176,0
+IWN.US,D,20190710,000000,113.703,113.96,112.782,113.238,427911.05102699,0
+IWN.US,D,20190711,000000,113.445,113.475,112.169,112.594,405909.93202725,0
+IWN.US,D,20190712,000000,112.762,114.038,112.732,113.564,1119968.9436723,0
+IWN.US,D,20190715,000000,113.88,113.98,112.277,112.554,1501323.6944197,0
+IWN.US,D,20190716,000000,112.584,113.514,112.07,112.851,903063.66320647,0
+IWN.US,D,20190717,000000,112.772,112.822,111.476,111.703,739074.06563448,0
+IWN.US,D,20190718,000000,111.703,112.11,111.318,111.882,465410.38569846,0
+IWN.US,D,20190719,000000,112.139,112.446,111.555,111.595,514859.33585753,0
+IWN.US,D,20190722,000000,111.675,112.02,110.981,111.219,560060.27503002,0
+IWN.US,D,20190723,000000,111.565,112.347,111.378,112.337,730169.71712347,0
+IWN.US,D,20190724,000000,112.04,114.355,112.04,114.217,1123117.3029925,0
+IWN.US,D,20190725,000000,114.197,114.345,112.584,112.861,511192.48269091,0
+IWN.US,D,20190726,000000,113.099,114.257,112.961,114.118,514302.43505962,0
+IWN.US,D,20190729,000000,114.048,114.147,113.129,113.406,398738.94988358,0
+IWN.US,D,20190730,000000,112.515,114.722,112.267,114.722,491264.32836722,0
+IWN.US,D,20190731,000000,114.592,115.631,113.316,113.781,1120174.1176504,0
+IWN.US,D,20190801,000000,113.94,114.415,111.1,111.426,1097882.9250953,0
+IWN.US,D,20190802,000000,111.071,111.189,109.498,110.349,643805.62224064,0
+IWN.US,D,20190805,000000,108.706,108.844,105.955,107.173,1020830.4945521,0
+IWN.US,D,20190806,000000,107.815,108.261,106.371,107.875,470663.04168163,0
+IWN.US,D,20190807,000000,106.786,108.043,105.728,107.756,578473.3761848,0
+IWN.US,D,20190808,000000,108.469,110.11,108.369,110.072,430350.90316156,0
+IWN.US,D,20190809,000000,109.705,109.745,108.32,108.636,571088.1236797,0
+IWN.US,D,20190812,000000,108.122,108.211,107.173,107.37,342464.68014507,0
+IWN.US,D,20190813,000000,107.163,109.616,106.628,108.231,418382.08419818,0
+IWN.US,D,20190814,000000,106.628,106.628,104.916,105.125,713867.98759632,0
+IWN.US,D,20190815,000000,105.47,105.599,104.204,104.718,610417.85280673,0
+IWN.US,D,20190816,000000,105.362,107.271,105.233,107.073,589627.56349099,0
+IWN.US,D,20190819,000000,108.379,108.834,108.052,108.389,828987.77141069,0
+IWN.US,D,20190820,000000,108.211,108.211,107.43,107.518,570188.59244533,0
+IWN.US,D,20190821,000000,108.469,108.636,107.855,108.33,524413.57041765,0
+IWN.US,D,20190822,000000,108.627,108.973,107.756,108.251,400833.13945394,0
+IWN.US,D,20190823,000000,107.677,108.062,104.511,104.838,1260269.5377934,0
+IWN.US,D,20190826,000000,105.867,105.995,105.134,105.995,757636.75175858,0
+IWN.US,D,20190827,000000,106.668,106.668,104.283,104.283,592776.93352054,0
+IWN.US,D,20190828,000000,104.174,106.212,103.967,105.599,516323.85356382,0
+IWN.US,D,20190829,000000,106.796,107.785,106.717,107.637,421380.85854917,0
+IWN.US,D,20190830,000000,108.192,108.211,106.974,107.44,924401.75693683,0
+IWN.US,D,20190903,000000,106.331,106.836,105.49,106.084,1845204.3782269,0
+IWN.US,D,20190904,000000,107.103,107.37,106.638,107.113,680456.97184961,0
+IWN.US,D,20190905,000000,108.547,110.309,108.192,109.368,1131134.2487802,0
+IWN.US,D,20190906,000000,109.329,109.775,108.914,109.091,677041.78528675,0
+IWN.US,D,20190909,000000,109.408,111.625,109.408,111.545,1919976.6486974,0
+IWN.US,D,20190910,000000,111.555,113.435,111.348,113.416,2061131.2921366,0
+IWN.US,D,20190911,000000,113.791,115.731,112.881,115.602,1230066.5132129,0
+IWN.US,D,20190912,000000,115.661,116.097,114.315,115.741,1647179.1465904,0
+IWN.US,D,20190913,000000,116.453,117.343,115.879,116.087,2473992.8823998,0
+IWN.US,D,20190916,000000,116.008,117.214,115.78,116.592,810128.94747572,0
+IWN.US,D,20190917,000000,116.265,116.265,115.028,115.76,1103652.0535063,0
+IWN.US,D,20190918,000000,115.701,115.76,114.187,114.979,714316.74250426,0
+IWN.US,D,20190919,000000,115.166,115.888,114.247,114.355,509492.46972887,0
+IWN.US,D,20190920,000000,114.217,115.266,113.663,114.128,1059013.068678,0
+IWN.US,D,20190923,000000,113.95,114.929,113.495,114.514,1103834.9918809,0
+IWN.US,D,20190924,000000,114.801,114.821,112.782,113.119,1852775.6012344,0
+IWN.US,D,20190925,000000,113.039,114.821,112.921,114.622,1226381.4672797,0
+IWN.US,D,20190926,000000,114.554,114.554,113.198,113.505,817200.88011268,0
+IWN.US,D,20190927,000000,113.752,114.296,112.545,113.059,1441670.6236514,0
+IWN.US,D,20190930,000000,113.188,113.573,112.654,112.851,1066352.8392668,0
+IWN.US,D,20191001,000000,113.475,114.335,110.526,110.883,877258.2345818,0
+IWN.US,D,20191002,000000,110.21,110.407,108.854,109.785,857407.90487053,0
+IWN.US,D,20191003,000000,109.547,110.032,108.132,109.863,713183.73743265,0
+IWN.US,D,20191004,000000,110.042,111.001,109.428,110.971,752992.54274517,0
+IWN.US,D,20191007,000000,110.754,111.713,110.22,110.893,2013596.6253011,0
+IWN.US,D,20191008,000000,109.883,110.022,108.943,109.141,831317.45623679,0
+IWN.US,D,20191009,000000,109.863,109.982,109.171,109.507,2191446.0788471,0
+IWN.US,D,20191010,000000,109.705,110.645,109.626,110.072,714484.5202401,0
+IWN.US,D,20191011,000000,111.446,113.119,111.407,111.862,1055516.0146657,0
+IWN.US,D,20191014,000000,111.476,111.753,110.912,111.436,270535.53480077,0
+IWN.US,D,20191015,000000,111.793,113.109,111.368,112.475,372419.07024961,0
+IWN.US,D,20191016,000000,112.287,113.406,112.287,112.762,1287114.9862385,0
+IWN.US,D,20191017,000000,113.376,114,112.989,113.87,1080728.1569594,0
+IWN.US,D,20191018,000000,113.524,114.068,112.901,113.752,784436.7182873,0
+IWN.US,D,20191021,000000,114.722,115.563,114.622,114.83,468437.4599085,0
+IWN.US,D,20191022,000000,115.107,116.018,114.504,115.364,801259.97378853,0
+IWN.US,D,20191023,000000,115.463,115.82,114.821,115.82,456872.92464596,0
+IWN.US,D,20191024,000000,116.205,116.205,114.771,115.166,960533.6019902,0
+IWN.US,D,20191025,000000,115.127,116.156,114.989,115.83,411896.36292744,0
+IWN.US,D,20191028,000000,116.305,117.204,116.305,116.592,579281.94358648,0
+IWN.US,D,20191029,000000,116.453,117.334,116.146,117.017,1081432.621308,0
+IWN.US,D,20191030,000000,117.047,117.047,115.75,116.354,1060730.2636973,0
+IWN.US,D,20191031,000000,116.295,116.364,114.781,115.681,1988842.3342986,0
+IWN.US,D,20191101,000000,116.364,117.581,116.127,117.561,884326.12438175,0
+IWN.US,D,20191104,000000,118.472,118.817,118.185,118.709,1141923.5700464,0
+IWN.US,D,20191105,000000,118.788,119.788,118.58,118.817,1285796.0106646,0
+IWN.US,D,20191106,000000,118.689,118.749,117.769,118.115,745890.28883065,0
+IWN.US,D,20191107,000000,119.233,119.609,118.115,118.452,994314.5373232,0
+IWN.US,D,20191108,000000,118.303,118.689,117.828,118.54,1122016.640617,0
+IWN.US,D,20191111,000000,117.888,118.323,117.571,118.125,317363.71586913,0
+IWN.US,D,20191112,000000,118.283,118.847,117.898,118.036,429600.9568965,0
+IWN.US,D,20191113,000000,117.353,117.64,116.809,117.304,679781.8180692,0
+IWN.US,D,20191114,000000,117.294,117.947,117.156,117.373,582936.66824208,0
+IWN.US,D,20191115,000000,118.125,118.195,117.363,117.63,497399.33352747,0
+IWN.US,D,20191118,000000,117.501,117.531,116.889,117.166,616689.30371601,0
+IWN.US,D,20191119,000000,117.778,117.838,116.899,117.294,359801.37594638,0
+IWN.US,D,20191120,000000,116.957,117.501,115.948,116.779,573560.31851033,0
+IWN.US,D,20191121,000000,116.987,116.987,115.721,116.176,614514.25740549,0
+IWN.US,D,20191122,000000,116.612,116.799,115.978,116.413,413323.48439141,0
+IWN.US,D,20191125,000000,116.977,118.817,116.819,118.59,777174.77231096,0
+IWN.US,D,20191126,000000,118.59,119.084,118.165,118.323,573968.64504818,0
+IWN.US,D,20191127,000000,118.877,119.174,118.61,119.104,948677.98246306,0
+IWN.US,D,20191129,000000,118.936,119.065,118.243,118.243,431513.21880148,0
+IWN.US,D,20191202,000000,118.61,118.61,117.254,117.294,811149.76382035,0
+IWN.US,D,20191203,000000,116.472,116.69,115.631,116.68,663604.40578006,0
+IWN.US,D,20191204,000000,117.176,117.957,117.086,117.561,504679.47227036,0
+IWN.US,D,20191205,000000,118.006,118.105,117.373,117.769,684743.38978777,0
+IWN.US,D,20191206,000000,118.927,119.768,118.927,119.292,489850.34612353,0
+IWN.US,D,20191209,000000,119.204,119.589,119.075,119.184,857928.42013536,0
+IWN.US,D,20191210,000000,119.233,119.549,118.946,119.362,679217.84230652,0
+IWN.US,D,20191211,000000,119.589,119.708,118.946,119.352,511089.39034719,0
+IWN.US,D,20191212,000000,119.619,121.37,119.253,120.668,1178352.5636198,0
+IWN.US,D,20191213,000000,120.817,121.084,119.501,119.946,1564864.9636807,0
+IWN.US,D,20191216,000000,120.875,121.558,120.757,120.797,1406107.8079069,0
+IWN.US,D,20191217,000000,121.024,121.806,120.925,121.687,1175322.4572821,0
+IWN.US,D,20191218,000000,122.132,122.33,121.568,122.211,1091596.3135472,0
+IWN.US,D,20191219,000000,122.271,122.558,122.113,122.478,856859.08974664,0
+IWN.US,D,20191220,000000,122.904,122.943,122.38,122.38,1825681.5183133,0
+IWN.US,D,20191223,000000,122.755,122.755,122.053,122.41,738373.64412278,0
+IWN.US,D,20191224,000000,122.498,122.657,122.271,122.558,291563.34079073,0
+IWN.US,D,20191226,000000,122.874,122.934,122.448,122.686,572286.82485269,0
+IWN.US,D,20191227,000000,123.022,123.022,121.964,122.142,770073.52910569,0
+IWN.US,D,20191230,000000,122.241,122.725,121.716,122.152,1882467.2069334,0
+IWN.US,D,20191231,000000,121.954,122.884,121.628,122.29,3117652.9625082,0
+IWN.US,D,20200102,000000,123.132,123.132,121.252,122.161,1182217.5157999,0
+IWN.US,D,20200103,000000,121.024,121.974,120.777,121.826,714292.48548221,0
+IWN.US,D,20200106,000000,121.142,122.033,120.717,121.845,1648765.9601162,0
+IWN.US,D,20200107,000000,121.548,121.706,120.925,121.212,665282.18313855,0
+IWN.US,D,20200108,000000,121.281,121.904,121.004,121.271,1331112.1706918,0
+IWN.US,D,20200109,000000,121.806,121.836,120.865,120.984,1039794.4322493,0
+IWN.US,D,20200110,000000,121.142,121.142,119.916,120.331,1188602.1661455,0
+IWN.US,D,20200113,000000,120.44,121.252,119.896,121.232,1874050.0202819,0
+IWN.US,D,20200114,000000,121.232,122.113,120.48,121.419,1037991.3269435,0
+IWN.US,D,20200115,000000,121.172,122.123,120.955,121.657,594780.15925821,0
+IWN.US,D,20200116,000000,122.468,123.547,122.221,123.161,1347003.5522626,0
+IWN.US,D,20200117,000000,123.646,123.804,122.647,122.755,817115.9805355,0
+IWN.US,D,20200121,000000,122.438,122.438,121.4,121.628,1052672.8895396,0
+IWN.US,D,20200122,000000,121.904,122.013,121.074,121.38,1027266.6910695,0
+IWN.US,D,20200123,000000,121.044,121.736,119.816,121.469,923205.07718234,0
+IWN.US,D,20200124,000000,121.736,121.736,119.006,119.846,1416270.4894368,0
+IWN.US,D,20200127,000000,118.075,118.986,117.898,118.313,1315066.1506053,0
+IWN.US,D,20200128,000000,118.956,119.431,118.649,118.867,971064.18168785,0
+IWN.US,D,20200129,000000,119.214,119.451,118.056,118.056,589184.87283857,0
+IWN.US,D,20200130,000000,117.373,118.362,116.899,118.303,971389.63006703,0
+IWN.US,D,20200131,000000,118.006,118.006,115.543,115.888,1816489.1176655,0
+IWN.US,D,20200203,000000,116.562,117.482,116.364,116.957,591941.07696905,0
+IWN.US,D,20200204,000000,118.362,118.788,118.165,118.253,871185.89339518,0
+IWN.US,D,20200205,000000,119.461,120.727,119.312,120.51,675715.73474799,0
+IWN.US,D,20200206,000000,121.064,121.162,119.816,119.846,680879.44831698,0
+IWN.US,D,20200207,000000,119.559,119.559,118.046,118.353,534229.57867406,0
+IWN.US,D,20200210,000000,118.105,118.57,117.898,118.56,619861.92005836,0
+IWN.US,D,20200211,000000,119.224,120.203,119.114,119.549,517920.77418215,0
+IWN.US,D,20200212,000000,120.292,120.648,119.946,120.331,427948.44726932,0
+IWN.US,D,20200213,000000,119.816,120.757,119.718,120.569,596280.05178833,0
+IWN.US,D,20200214,000000,120.757,120.767,119.609,119.995,584694.29163149,0
+IWN.US,D,20200218,000000,119.609,120.025,118.719,119.441,521882.75445038,0
+IWN.US,D,20200219,000000,120.005,120.312,119.599,119.936,499556.18707146,0
+IWN.US,D,20200220,000000,119.609,120.797,119.322,120.677,947131.59730734,0
+IWN.US,D,20200221,000000,120.39,120.39,119.045,119.569,563885.80954922,0
+IWN.US,D,20200224,000000,116.166,116.631,115.523,116.018,1272952.9281981,0
+IWN.US,D,20200225,000000,116.433,116.71,111.813,112.11,1766564.1234486,0
+IWN.US,D,20200226,000000,112.654,113.306,110.339,110.427,1516134.6277999,0
+IWN.US,D,20200227,000000,108.221,110.684,106.302,106.321,2415747.7296198,0
+IWN.US,D,20200228,000000,103.6,105.48,102.601,104.738,3147904.5011328,0
+IWN.US,D,20200302,000000,105.005,107.756,103.492,107.677,1649203.5972224,0
+IWN.US,D,20200303,000000,107.914,109.804,104.333,105.392,1109052.2730403,0
+IWN.US,D,20200304,000000,107.063,108.062,105.332,108.052,2001897.665708,0
+IWN.US,D,20200305,000000,105.639,106.074,102.809,104.056,1205463.8285982,0
+IWN.US,D,20200306,000000,101.127,103.284,99.6524,101.909,1450430.4407393,0
+IWN.US,D,20200309,000000,95.2746,95.8416,91.323,91.3299,2453876.7361552,0
+IWN.US,D,20200310,000000,94.4139,95.2371,89.7815,94.1754,1961934.2218799,0
+IWN.US,D,20200311,000000,91.7494,92.1392,87.0993,88.0213,2342661.3221818,0
+IWN.US,D,20200312,000000,82.1522,83.8688,77.9878,78.0551,2948959.524077,0
+IWN.US,D,20200313,000000,83.3424,84.7415,77.7256,84.7415,3586026.7477338,0
+IWN.US,D,20200316,000000,76.2949,78.6734,73.4217,73.6215,2800193.2292601,0
+IWN.US,D,20200317,000000,74.3359,78.5092,71.4439,78.0353,2668723.2018745,0
+IWN.US,D,20200318,000000,73.8214,75.8566,68.0859,69.7876,3235254.0375364,0
+IWN.US,D,20200319,000000,68.4856,74.8771,66.9253,73.3278,2647037.4241614,0
+IWN.US,D,20200320,000000,74.4497,75.3906,69.4374,69.8756,1956758.3797999,0
+IWN.US,D,20200323,000000,70.0172,70.2843,65.8805,68.2777,3838518.0902568,0
+IWN.US,D,20200324,000000,71.435,74.3755,70.9888,74.23,2204637.8560055,0
+IWN.US,D,20200325,000000,74.5941,78.3786,72.3165,75.6093,1197047.652656,0
+IWN.US,D,20200326,000000,76.2682,81.2231,76.2682,80.5632,1740879.9799343,0
+IWN.US,D,20200327,000000,78.0571,80.0952,76.2395,77.7117,1376022.0255996,0
+IWN.US,D,20200330,000000,77.9324,79.2819,76.0961,78.9268,1920733.6699273,0
+IWN.US,D,20200331,000000,78.7259,79.5401,76.853,78.4686,1608037.4093843,0
+IWN.US,D,20200401,000000,75.2838,75.5796,72.5669,73.2267,1741086.1646217,0
+IWN.US,D,20200402,000000,72.9211,76.0307,71.8683,73.772,1861252.4197318,0
+IWN.US,D,20200403,000000,73.3228,73.9491,69.9825,71.2075,1907736.9596544,0
+IWN.US,D,20200406,000000,74.3567,77.2338,74.1648,76.9469,1689763.3595093,0
+IWN.US,D,20200407,000000,79.6639,81.708,76.9865,77.5307,1312987.1216738,0
+IWN.US,D,20200408,000000,78.7358,81.8841,78.0066,81.147,1648228.2627941,0
+IWN.US,D,20200409,000000,83.5295,86.3027,83.5195,85.7378,1794967.0748512,0
+IWN.US,D,20200413,000000,85.25,85.5598,82.0869,82.8597,1588646.9523827,0
+IWN.US,D,20200414,000000,84.8661,85.6438,82.8497,83.8064,1289360.7821967,0
+IWN.US,D,20200415,000000,80.9085,81.1856,79.0237,79.5788,914334.08207664,0
+IWN.US,D,20200416,000000,79.8944,80.0171,76.943,78.4973,1548259.0106687,0
+IWN.US,D,20200417,000000,81.6931,82.8685,80.9462,82.1403,1609735.4009278,0
+IWN.US,D,20200420,000000,80.4296,82.2077,79.5976,80.497,1923018.8835463,0
+IWN.US,D,20200421,000000,78.2203,79.7272,77.8553,78.995,840092.43396352,0
+IWN.US,D,20200422,000000,80.5919,80.9837,79.1474,79.5016,697401.51246108,0
+IWN.US,D,20200423,000000,79.9626,82.0859,79.7222,80.3812,1470975.1277068,0
+IWN.US,D,20200424,000000,81.0026,82.0474,79.8162,81.4339,1471587.6175135,0
+IWN.US,D,20200427,000000,82.3036,85.9297,82.1126,85.2599,1046020.4012422,0
+IWN.US,D,20200428,000000,87.5455,88.4072,85.8545,87.4614,2144652.2618933,0
+IWN.US,D,20200429,000000,90.0616,93.0179,89.4391,91.8226,1623321.3546946,0
+IWN.US,D,20200430,000000,90.1852,90.1852,87.9383,88.3014,1717887.3551582,0
+IWN.US,D,20200501,000000,86.2948,86.2948,83.3088,84.7158,1387363.1941174,0
+IWN.US,D,20200504,000000,83.5967,84.8592,82.4767,84.5139,1591164.6291297,0
+IWN.US,D,20200505,000000,86.1583,87.2892,83.8788,84.1211,1435738.7710508,0
+IWN.US,D,20200506,000000,84.5723,85.165,82.2937,82.3916,1158292.0063841,0
+IWN.US,D,20200507,000000,83.6156,84.7455,83.3088,83.7679,1158256.6315604,0
+IWN.US,D,20200508,000000,85.1076,87.5752,85.1076,87.5276,1067839.5925766,0
+IWN.US,D,20200511,000000,86.1484,86.8094,84.3675,85.624,1410358.8510213,0
+IWN.US,D,20200512,000000,86.1484,86.1682,81.979,82.0869,1486211.5696823,0
+IWN.US,D,20200513,000000,81.3488,81.3488,77.5396,78.7734,1310829.2574205,0
+IWN.US,D,20200514,000000,77.2062,79.1662,74.7386,79.1276,1976996.8218639,0
+IWN.US,D,20200515,000000,78.5152,80.2071,77.9127,79.9042,2503173.0692173,0
+IWN.US,D,20200518,000000,83.7194,87.0102,83.5097,86.1484,1841104.9415004,0
+IWN.US,D,20200519,000000,85.9674,86.4363,83.9687,83.9687,1322330.1180002,0
+IWN.US,D,20200520,000000,85.6814,87.4317,85.6537,86.9627,2442507.2677783,0
+IWN.US,D,20200521,000000,86.9904,87.7968,86.3225,87.0785,979621.85692539,0
+IWN.US,D,20200522,000000,87.2971,87.8255,85.9871,87.1635,645268.11852844,0
+IWN.US,D,20200526,000000,90.4839,91.5546,90.4741,90.8184,1722061.5843694,0
+IWN.US,D,20200527,000000,92.9615,95.1045,90.9233,94.7968,2261452.855194,0
+IWN.US,D,20200528,000000,95.9376,96.2691,91.6732,92.165,2837936.1448613,0
+IWN.US,D,20200529,000000,91.0954,91.6584,89.7192,91.0559,1463102.7133421,0
+IWN.US,D,20200601,000000,91.4011,92.9515,90.9233,91.7257,1313861.3851768,0
+IWN.US,D,20200602,000000,92.348,93.2672,91.9948,92.6923,1479261.9328647,0
+IWN.US,D,20200603,000000,94.1764,96.8132,94.1764,95.995,2559957.7471281,0
+IWN.US,D,20200604,000000,95.3143,97.1634,94.5891,96.7558,1937395.2119481,0
+IWN.US,D,20200605,000000,102.304,103.076,100.9,101.493,2776716.4747523,0
+IWN.US,D,20200608,000000,103.412,104.451,102.868,104.402,4095649.5989562,0
+IWN.US,D,20200609,000000,102.106,102.928,100.652,101.73,2174962.4216546,0
+IWN.US,D,20200610,000000,101.503,101.513,97.5345,97.5988,1257630.5759362,0
+IWN.US,D,20200611,000000,92.9703,93.4769,89.1968,89.4303,1991662.213112,0
+IWN.US,D,20200612,000000,92.913,93.7164,89.1819,92.0621,3300500.3733059,0
+IWN.US,D,20200615,000000,88.8268,94.3476,88.4033,93.5927,1925101.9553148,0
+IWN.US,D,20200616,000000,97.6957,97.8333,93.9666,96.1008,1888602.2120936,0
+IWN.US,D,20200617,000000,96.3383,96.3383,93.3533,93.5541,1000241.3363775,0
+IWN.US,D,20200618,000000,92.5934,94.591,92.0898,93.4394,1240515.2254611,0
+IWN.US,D,20200619,000000,95.2351,95.2351,91.5556,92.4608,1722595.2388545,0
+IWN.US,D,20200622,000000,91.9879,92.9298,90.5948,92.8626,924692.84120144,0
+IWN.US,D,20200623,000000,94.2665,94.4376,92.5449,92.9684,1165056.6834084,0
+IWN.US,D,20200624,000000,91.6525,91.7524,88.1836,89.4896,1049550.8086597,0
+IWN.US,D,20200625,000000,88.7684,91.0846,88.2212,91.036,1336503.2938425,0
+IWN.US,D,20200626,000000,90.1812,90.2881,88.0669,88.7199,1343153.7607212,0
+IWN.US,D,20200629,000000,90.0853,92.8764,89.4134,92.535,1592955.6059244,0
+IWN.US,D,20200630,000000,92.1502,93.9479,91.8345,93.6501,1222636.7895007,0
+IWN.US,D,20200701,000000,93.8915,94.6029,91.5842,91.882,624904.34851709,0
+IWN.US,D,20200702,000000,93.939,94.7542,91.69,92.0463,1032009.9495896,0
+IWN.US,D,20200706,000000,94.1201,94.5445,92.0551,92.9397,1200209.1511966,0
+IWN.US,D,20200707,000000,91.9789,92.0987,90.2,90.3543,643743.96897627,0
+IWN.US,D,20200708,000000,90.4305,91.4011,88.894,90.6809,1262225.2601963,0
+IWN.US,D,20200709,000000,90.768,90.8827,87.1932,88.0006,756497.68243146,0
+IWN.US,D,20200710,000000,88.0767,90.7146,87.8274,90.6235,1252542.6655611,0
+IWN.US,D,20200713,000000,91.5367,92.6795,89.9982,90.1723,1055784.8633268,0
+IWN.US,D,20200714,000000,89.9527,91.5278,89.5382,91.5278,1152813.9622378,0
+IWN.US,D,20200715,000000,94.034,95.8891,93.8143,95.3509,1306158.7699666,0
+IWN.US,D,20200716,000000,94.6988,95.6883,93.7461,94.9095,963472.74449532,0
+IWN.US,D,20200717,000000,95.2351,95.8416,94.3604,94.6988,569067.71588474,0
+IWN.US,D,20200720,000000,94.3407,94.5149,92.8626,93.1801,848818.89764617,0
+IWN.US,D,20200721,000000,94.312,96.366,94.0824,95.9188,525079.62781478,0
+IWN.US,D,20200722,000000,95.245,96.3758,94.967,95.9653,511589.69142698,0
+IWN.US,D,20200723,000000,95.9376,97.291,95.5992,96.7074,896442.50689595,0
+IWN.US,D,20200724,000000,96.0721,96.7074,95.0916,95.2252,1496768.4278204,0
+IWN.US,D,20200727,000000,95.2648,95.6684,94.2942,95.5992,1056447.8885962,0
+IWN.US,D,20200728,000000,95.1876,96.2789,95.1876,95.3232,633366.00637569,0
+IWN.US,D,20200729,000000,95.8219,97.9609,95.7268,97.8531,1494867.2837172,0
+IWN.US,D,20200730,000000,96.1493,96.9438,95.2252,96.6876,1545543.2349084,0
+IWN.US,D,20200731,000000,96.4045,96.5401,93.9093,95.6091,671999.35682802,0
+IWN.US,D,20200803,000000,96.2492,96.8429,95.1589,96.6777,1097012.7044292,0
+IWN.US,D,20200804,000000,96.3383,97.6661,96.2987,97.5741,1005169.5546908,0
+IWN.US,D,20200805,000000,98.8019,99.7715,98.3141,99.7318,1268495.7003963,0
+IWN.US,D,20200806,000000,99.6236,100.246,99.1383,99.6236,1486239.8695413,0
+IWN.US,D,20200807,000000,99.3564,102.007,99.0394,102.007,1530388.6603823,0
+IWN.US,D,20200810,000000,102.304,104.649,102.236,104.056,2616023.8107606,0
+IWN.US,D,20200811,000000,105.283,106.232,103.57,104.056,2532955.6387489,0
+IWN.US,D,20200812,000000,105.293,105.698,103.205,104.026,2632458.9539091,0
+IWN.US,D,20200813,000000,103.61,104.382,102.73,103.037,1413163.5691959,0
+IWN.US,D,20200814,000000,102.473,104.224,101.978,103.65,1100223.7277231,0
+IWN.US,D,20200817,000000,103.887,103.887,102.571,103.442,1157225.7081232,0
+IWN.US,D,20200818,000000,103.313,103.313,101.434,101.681,1616976.1220098,0
+IWN.US,D,20200819,000000,101.919,102.671,101.245,101.464,2172931.9067671,0
+IWN.US,D,20200820,000000,100.454,101.384,100.049,100.751,877989.98808032,0
+IWN.US,D,20200821,000000,100.395,100.711,99.2472,99.9195,1158580.058521,0
+IWN.US,D,20200824,000000,100.711,102.245,99.6822,102.245,1927613.5678063,0
+IWN.US,D,20200825,000000,102.72,102.977,100.958,101.958,1417133.6351381,0
+IWN.US,D,20200826,000000,101.869,102.186,100.731,100.82,3430088.4600641,0
+IWN.US,D,20200827,000000,101.335,102.581,100.92,101.622,1639971.7789137,0
+IWN.US,D,20200828,000000,102.186,102.473,101.394,102.413,1665396.1701503,0
+IWN.US,D,20200831,000000,102.344,102.354,100.701,100.761,1775376.4974177,0
+IWN.US,D,20200901,000000,100.583,101.839,99.6822,101.76,1360926.0722102,0
+IWN.US,D,20200902,000000,102.156,102.987,101.255,102.651,1761442.8596682,0
+IWN.US,D,20200903,000000,102.493,103.749,100.326,100.83,1480171.5711917,0
+IWN.US,D,20200904,000000,102.186,102.463,99.2966,100.968,980400.10304951,0
+IWN.US,D,20200908,000000,99.9593,100.266,98.4032,98.6733,1025224.047671,0
+IWN.US,D,20200909,000000,99.6921,99.9295,98.2845,99.4746,1182893.6802895,0
+IWN.US,D,20200910,000000,99.851,100.346,97.951,97.9906,1307429.2314965,0
+IWN.US,D,20200911,000000,98.515,98.6239,96.6074,97.5839,831398.31297695,0
+IWN.US,D,20200914,000000,98.2548,99.9493,97.8828,99.6623,1487949.9895959,0
+IWN.US,D,20200915,000000,100.533,100.751,99.4547,99.6037,965135.36121503,0
+IWN.US,D,20200916,000000,100.019,101.978,99.6524,100.771,1782883.0350331,0
+IWN.US,D,20200917,000000,99.1878,100.681,98.8415,100.118,1576813.5684591,0
+IWN.US,D,20200918,000000,100.415,101.048,98.4952,99.4547,1347807.0661179,0
+IWN.US,D,20200921,000000,97.4662,97.4662,94.1299,95.2064,2099684.7965581,0
+IWN.US,D,20200922,000000,95.524,96.2117,94.3803,95.3509,1752949.8698229,0
+IWN.US,D,20200923,000000,95.2836,96.4719,92.2194,92.2966,1475419.2162883,0
+IWN.US,D,20200924,000000,92.3154,94.307,91.0687,92.5677,1357722.1238811,0
+IWN.US,D,20200925,000000,92.1225,94.0755,91.8523,93.7074,1288170.1666977,0
+IWN.US,D,20200928,000000,95.0421,97.0605,95.0421,96.646,1062005.7787735,0
+IWN.US,D,20200929,000000,96.5599,96.5599,94.4614,95.7763,1100089.3033926,0
+IWN.US,D,20200930,000000,96.1246,97.7155,95.3033,96.0088,681850.73990825,0
+IWN.US,D,20201001,000000,96.646,97.5147,95.6803,97.5147,494804.84287733,0
+IWN.US,D,20201002,000000,95.5824,99.4945,95.5824,99.0987,1104966.9862433,0
+IWN.US,D,20201005,000000,100.118,101.632,100.118,101.513,872010.6321449,0
+IWN.US,D,20201006,000000,102.403,104.333,100.998,101.117,2333208.1585469,0
+IWN.US,D,20201007,000000,102.254,103.482,102.196,103.195,1340137.804313,0
+IWN.US,D,20201008,000000,104.234,105.025,103.58,104.858,1186061.2430857,0
+IWN.US,D,20201009,000000,105.876,106.182,104.441,104.848,2010892.9780517,0
+IWN.US,D,20201012,000000,105.263,105.886,104.659,105.678,1605855.288109,0
+IWN.US,D,20201013,000000,104.906,104.906,103.64,104.066,1582284.5376408,0
+IWN.US,D,20201014,000000,104.224,104.976,103.205,103.343,1455426.3765725,0
+IWN.US,D,20201015,000000,102.156,105.005,101.958,104.848,1046251.853661,0
+IWN.US,D,20201016,000000,105.085,105.382,104.144,104.541,1736290.3492205,0
+IWN.US,D,20201019,000000,104.867,105.5,103.106,103.313,980920.61831435,0
+IWN.US,D,20201020,000000,104.224,105.203,103.779,104.144,2316587.044896,0
+IWN.US,D,20201021,000000,104.204,104.748,103.64,103.64,906001.79500232,0
+IWN.US,D,20201022,000000,104.134,105.857,103.828,105.807,960523.49489768,0
+IWN.US,D,20201023,000000,106.361,106.866,105.45,106.638,1420741.8671681,0
+IWN.US,D,20201026,000000,105.163,105.421,102.71,104.016,1247745.8394507,0
+IWN.US,D,20201027,000000,103.867,104.036,102.106,102.146,1910490.1316571,0
+IWN.US,D,20201028,000000,99.851,100.633,98.6931,98.7326,2189348.857149,0
+IWN.US,D,20201029,000000,98.515,100.741,97.4949,100.336,1198887.1434949,0
+IWN.US,D,20201030,000000,99.6921,100.751,98.604,99.5342,1739475.0940738,0
+IWN.US,D,20201102,000000,100.583,101.978,100.197,101.958,825556.41349981,0
+IWN.US,D,20201103,000000,103.63,105.263,103.532,104.768,2282570.6143074,0
+IWN.US,D,20201104,000000,102.809,104.184,101.226,102.561,3049153.1536563,0
+IWN.US,D,20201105,000000,103.492,106.154,103.492,105.797,1509786.3629875,0
+IWN.US,D,20201106,000000,106.154,106.539,104.274,104.392,1137295.532381,0
+IWN.US,D,20201109,000000,113.851,115.968,111.407,111.675,5570979.8728303,0
+IWN.US,D,20201110,000000,112.535,115.176,112.267,114.662,4846388.2600692,0
+IWN.US,D,20201111,000000,115.434,115.434,112.287,113.248,2732214.9463822,0
+IWN.US,D,20201112,000000,112.357,112.357,109.765,110.883,2525199.4559483,0
+IWN.US,D,20201113,000000,111.902,114.454,111.902,114.019,3803292.8514026,0
+IWN.US,D,20201116,000000,117.096,117.957,115.998,117.898,2214518.5496541,0
+IWN.US,D,20201117,000000,116.917,118.63,115.503,118.195,1835110.4249262,0
+IWN.US,D,20201118,000000,118.768,119.511,115.286,116.67,3079442.0885232,0
+IWN.US,D,20201119,000000,116.522,117.452,115.473,117.284,2022683.9121867,0
+IWN.US,D,20201120,000000,116.799,117.146,116.087,116.947,2147806.6854691,0
+IWN.US,D,20201123,000000,118.195,120.5,117.927,119.826,1693436.2769313,0
+IWN.US,D,20201124,000000,121.677,124.299,121.459,123.636,3331733.3106143,0
+IWN.US,D,20201125,000000,123.142,123.142,121.281,122.567,1284023.2266364,0
+IWN.US,D,20201127,000000,122.835,122.835,121.064,121.983,1077275.5741542,0
+IWN.US,D,20201130,000000,121.479,121.588,118.353,118.52,2871654.4162207,0
+IWN.US,D,20201201,000000,120.618,121.588,119.579,120.272,1542625.3172975,0
+IWN.US,D,20201202,000000,120.045,121.529,119.224,121.152,1441288.5755541,0
+IWN.US,D,20201203,000000,121.361,122.696,121.084,121.845,930706.56125144,0
+IWN.US,D,20201204,000000,122.755,125.377,122.597,125.239,1498066.1785001,0
+IWN.US,D,20201207,000000,125.05,125.12,123.834,124.556,1420191.0306257,0
+IWN.US,D,20201208,000000,123.734,125.872,123.734,125.813,942206.41112185,0
+IWN.US,D,20201209,000000,126.673,127.376,124.586,125.605,1793414.62544,0
+IWN.US,D,20201210,000000,124.546,126.346,124.071,126.179,910678.34671179,0
+IWN.US,D,20201211,000000,125.367,126.07,124.081,125.12,1119617.2168525,0
+IWN.US,D,20201214,000000,126.773,127,124.378,124.477,1943756.6159808,0
+IWN.US,D,20201215,000000,125.754,127.999,125.012,127.949,1211362.3277935,0
+IWN.US,D,20201216,000000,128.316,128.336,126.663,127.158,1113873.3561728,0
+IWN.US,D,20201217,000000,127.634,128.286,126.773,128.276,810082.45485013,0
+IWN.US,D,20201218,000000,128.444,128.9,126.446,126.683,738115.91326349,0
+IWN.US,D,20201221,000000,124.546,126.139,123.913,125.793,1260995.2270365,0
+IWN.US,D,20201222,000000,126.238,126.495,125.298,126.198,794105.1629929,0
+IWN.US,D,20201223,000000,127.05,128.533,126.96,128.236,1635260.8630896,0
+IWN.US,D,20201224,000000,128.93,128.93,127.465,128.236,386282.96906068,0
+IWN.US,D,20201228,000000,129.711,129.889,128.366,128.514,1991379.2145214,0
+IWN.US,D,20201229,000000,128.95,129.058,125.803,126.366,2936001.2207557,0
+IWN.US,D,20201230,000000,126.653,128.366,126.653,127.92,1515598.9518964,0
+IWN.US,D,20201231,000000,127.811,128.583,126.802,127.979,2121256.3641257,0
+IWN.US,D,20210104,000000,128.978,129.345,124.773,126.288,1784251.5353605,0
+IWN.US,D,20210105,000000,126.258,129.909,126.258,128.95,2546170.6622202,0
+IWN.US,D,20210106,000000,131.076,137.23,131.047,135.757,2929248.6722424,0
+IWN.US,D,20210107,000000,136.567,137.408,136.102,137.023,1854870.801514,0
+IWN.US,D,20210108,000000,137.844,137.844,133.797,135.578,837083.55252002,0
+IWN.US,D,20210111,000000,134.054,136.014,133.678,135.954,1625908.7703799,0
+IWN.US,D,20210112,000000,136.557,138.774,136.34,138.714,1283954.4984072,0
+IWN.US,D,20210113,000000,138.942,138.942,136.834,137.24,1564778.0426851,0
+IWN.US,D,20210114,000000,138.319,140.772,138.319,140.06,1984984.4570833,0
+IWN.US,D,20210115,000000,137.952,138.704,136.221,137.933,1398799.369305,0
+IWN.US,D,20210119,000000,139.773,139.773,137.933,138.873,2147514.5904953,0
+IWN.US,D,20210120,000000,139.575,140.209,138.427,139.595,1449199.3968703,0
+IWN.US,D,20210121,000000,139.862,139.99,133.926,137.982,3679392.025606,0
+IWN.US,D,20210122,000000,136.469,139.813,135.885,139.685,5397865.5921304,0
+IWN.US,D,20210125,000000,139.685,141.455,137.359,139.436,4855979.8908716,0
+IWN.US,D,20210126,000000,140.466,140.782,137.962,138.734,1062812.3247566,0
+IWN.US,D,20210127,000000,136.449,138.873,135.855,137.081,1842762.5046738,0
+IWN.US,D,20210128,000000,137.665,139.398,135.578,136.251,2187824.7075969,0
+IWN.US,D,20210129,000000,137.626,138.329,134.114,134.451,1841238.3551217,0
+IWN.US,D,20210201,000000,135.994,137.883,134.411,137.508,1648027.131653,0
+IWN.US,D,20210202,000000,138.626,138.903,136.706,138.269,963013.88249486,0
+IWN.US,D,20210203,000000,138.477,139.288,137.151,139.11,1691521.9936079,0
+IWN.US,D,20210204,000000,139.615,142.029,139.545,141.99,1193109.9294098,0
+IWN.US,D,20210205,000000,143.473,143.751,141.88,143.593,1431904.1401483,0
+IWN.US,D,20210208,000000,144.889,147.421,144.651,147.411,1618120.2448833,0
+IWN.US,D,20210209,000000,147.253,148.351,146.036,147.728,862089.51012626,0
+IWN.US,D,20210210,000000,148.53,148.817,146.056,147.075,1206215.7962818,0
+IWN.US,D,20210211,000000,147.916,148.54,144.72,146.986,1250135.1561226,0
+IWN.US,D,20210212,000000,146.55,147.906,146.016,147.619,1053668.4381529,0
+IWN.US,D,20210216,000000,149.142,149.429,147.184,147.956,926825.43772336,0
+IWN.US,D,20210217,000000,146.798,147.708,145.551,147.104,1653588.053958,0
+IWN.US,D,20210218,000000,146.105,146.64,144.344,144.819,1411436.267084,0
+IWN.US,D,20210219,000000,145.818,148.143,145.818,147.836,1654587.6454083,0
+IWN.US,D,20210222,000000,147.114,150.706,147.114,149.588,2119312.7702339,0
+IWN.US,D,20210223,000000,148.233,149.806,146.095,149.104,2595793.4543706,0
+IWN.US,D,20210224,000000,149.716,153.259,149.568,153.18,2598009.9397605,0
+IWN.US,D,20210225,000000,153.486,153.991,148.094,148.252,1868099.9749148,0
+IWN.US,D,20210226,000000,148.569,149.875,145.324,147.273,2351341.2932388,0
+IWN.US,D,20210301,000000,150.725,152.793,150.32,152.398,2385296.0705631,0
+IWN.US,D,20210302,000000,152.368,152.408,150.241,150.37,2382802.6508383,0
+IWN.US,D,20210303,000000,151.171,154.031,150.716,151.152,2681838.1651298,0
+IWN.US,D,20210304,000000,150.755,152.586,145.908,148.608,3617916.6460561,0
+IWN.US,D,20210305,000000,151.161,152.784,146.105,152.487,3353749.5902528,0
+IWN.US,D,20210308,000000,153.486,157.187,153.219,155.911,2916829.0769527,0
+IWN.US,D,20210309,000000,157.602,158.236,155.277,156.653,2074163.3772332,0
+IWN.US,D,20210310,000000,157.711,160.897,157.444,160.491,3146654.253788,0
+IWN.US,D,20210311,000000,162.134,162.846,160.511,162.411,2678767.6304218,0
+IWN.US,D,20210312,000000,162.708,164.756,162.509,164.696,6644867.5495714,0
+IWN.US,D,20210315,000000,165.369,165.388,162.846,164.568,1862887.7473017,0
+IWN.US,D,20210316,000000,164.241,164.241,160.956,161.53,2729733.6551683,0
+IWN.US,D,20210317,000000,161.105,162.945,159.907,162.866,2495374.436628,0
+IWN.US,D,20210318,000000,162.232,164.597,158.611,159.284,3553099.8617189,0
+IWN.US,D,20210319,000000,158.858,161.016,156.514,159.789,2216893.7163965,0
+IWN.US,D,20210322,000000,160.046,160.046,155.949,156.88,1750132.0124279,0
+IWN.US,D,20210323,000000,155.366,155.732,150.013,150.735,2313436.6641573,0
+IWN.US,D,20210324,000000,152.467,155.02,148.608,148.638,3400308.9226601,0
+IWN.US,D,20210325,000000,147.026,153.417,146.363,152.665,2136423.0671627,0
+IWN.US,D,20210326,000000,154.535,156.236,153.09,156.009,2288494.3812339,0
+IWN.US,D,20210329,000000,154.852,156.583,151.696,152.012,2099092.5209363,0
+IWN.US,D,20210330,000000,152.23,155.129,151.716,154.624,1826937.8299137,0
+IWN.US,D,20210331,000000,155.198,156.514,154.338,155.307,1681467.457968,0
+IWN.US,D,20210401,000000,155.663,157.227,155.297,157.107,1911776.7645351,0
+IWN.US,D,20210405,000000,158.75,158.868,156.96,157.859,1647134.6753833,0
+IWN.US,D,20210406,000000,158.047,159.284,157.088,157.335,1445398.1193731,0
+IWN.US,D,20210407,000000,157.523,157.731,154.99,155.505,1969241.6497726,0
+IWN.US,D,20210408,000000,155.94,156.435,153.754,156.227,1935607.2672811,0
+IWN.US,D,20210409,000000,156.405,156.9,155.792,156.464,2687502.1797786,0
+IWN.US,D,20210412,000000,156.613,157.197,155.574,156.455,1212666.1427287,0
+IWN.US,D,20210413,000000,156.168,156.484,153.852,155.188,1569009.8823237,0
+IWN.US,D,20210414,000000,155.357,158.72,155.357,157.117,1473755.5888593,0
+IWN.US,D,20210415,000000,158.196,158.196,155.811,157.523,1400381.1292846,0
+IWN.US,D,20210416,000000,158.236,158.74,157.048,158.018,1299121.2014442,0
+IWN.US,D,20210419,000000,157.572,158.097,155.277,156.761,1833434.6689862,0
+IWN.US,D,20210420,000000,156.069,156.158,151.28,152.823,2006882.4837393,0
+IWN.US,D,20210421,000000,152.695,156.197,151.507,156.178,1420434.6115554,0
+IWN.US,D,20210422,000000,156.771,157.572,154.663,155,2291332.4528138,0
+IWN.US,D,20210423,000000,155.702,158.898,155.198,157.988,1246661.3484232,0
+IWN.US,D,20210426,000000,158.8,160.066,158.78,159.126,899443.30266544,0
+IWN.US,D,20210427,000000,159.562,160.106,158.819,159.67,1785579.6073177,0
+IWN.US,D,20210428,000000,159.61,160.481,158.888,160.016,1636657.6632761,0
+IWN.US,D,20210429,000000,161.59,161.609,158.79,160.135,1213208.893597,0
+IWN.US,D,20210430,000000,158.76,159.927,157.652,158.136,1527737.5700141,0
+IWN.US,D,20210503,000000,159.749,161.115,158.829,160.184,1879085.3737759,0
+IWN.US,D,20210504,000000,159.275,159.957,157.484,159.552,1503554.329739,0
+IWN.US,D,20210505,000000,160.491,160.561,159.155,159.66,1062208.9313331,0
+IWN.US,D,20210506,000000,159.907,160.858,157.959,160.858,1300783.8181639,0
+IWN.US,D,20210507,000000,160.501,162.866,159.729,162.619,1867094.3192089,0
+IWN.US,D,20210510,000000,163.014,163.895,159.867,159.927,1349314.0336129,0
+IWN.US,D,20210511,000000,156.633,159.462,156.246,158.75,2318487.17829,0
+IWN.US,D,20210512,000000,157.79,159.304,153.496,153.744,1563391.3495912,0
+IWN.US,D,20210513,000000,154.486,158.246,154.09,157.375,2141877.8649963,0
+IWN.US,D,20210514,000000,158.829,161.115,158.176,160.848,1318983.6596666,0
+IWN.US,D,20210517,000000,160.204,161.936,158.968,161.837,1284958.1326945,0
+IWN.US,D,20210518,000000,162.054,162.351,159.719,159.917,936550.48214709,0
+IWN.US,D,20210519,000000,157.187,158.236,155.168,158.236,1568632.8877726,0
+IWN.US,D,20210520,000000,158.413,158.72,156.356,158.294,1299540.6457839,0
+IWN.US,D,20210521,000000,159.799,160.748,158.691,159.155,1001859.4818901,0
+IWN.US,D,20210524,000000,159.987,160.808,158.839,160.145,1424950.4604938,0
+IWN.US,D,20210525,000000,160.768,161.728,157.79,157.939,1045891.0304579,0
+IWN.US,D,20210526,000000,158.354,161.342,158.354,161.035,1119196.7618036,0
+IWN.US,D,20210527,000000,162.025,164.014,162.025,163.321,1695286.885572,0
+IWN.US,D,20210528,000000,164.558,164.558,162.035,163.163,1197612.6391279,0
+IWN.US,D,20210601,000000,164.518,166.349,164.389,166.042,1926010.5829324,0
+IWN.US,D,20210602,000000,166.962,167.625,165.29,167.268,2126013.7725753,0
+IWN.US,D,20210603,000000,166.15,167.13,163.905,165.883,1410096.0666157,0
+IWN.US,D,20210604,000000,166.675,166.804,165.033,165.953,1307071.4404212,0
+IWN.US,D,20210607,000000,166.407,168.01,166.407,167.763,1311697.4566681,0
+IWN.US,D,20210608,000000,168.307,170.01,167.348,169.426,1435207.1379842,0
+IWN.US,D,20210609,000000,169.93,170.039,168.09,168.317,1156521.2437745,0
+IWN.US,D,20210610,000000,168.861,169.178,165.646,165.805,1443387.8186707,0
+IWN.US,D,20210611,000000,166.141,167.605,166.072,167.466,1332888.9975569,0
+IWN.US,D,20210614,000000,167.862,168.723,165.626,166.24,1191186.5497031,0
+IWN.US,D,20210615,000000,166.586,167.111,164.993,166.656,1117808.0472912,0
+IWN.US,D,20210616,000000,166.22,167.041,164.726,166.537,1180236.5256658,0
+IWN.US,D,20210617,000000,166.082,166.666,161.065,162.945,2475906.1550141,0
+IWN.US,D,20210618,000000,160.6,161.807,157.939,158.176,3819825.0226391,0
+IWN.US,D,20210621,000000,159.729,162.579,159.66,162.104,2491009.1833682,0
+IWN.US,D,20210622,000000,161.906,163.222,160.412,162.816,1299456.7569159,0
+IWN.US,D,20210623,000000,163.073,164.281,163.063,163.123,1838244.6343169,0
+IWN.US,D,20210624,000000,164.261,165.408,163.133,165.408,2526950.004373,0
+IWN.US,D,20210625,000000,165.735,166.566,164.736,164.983,1703389.741646,0
+IWN.US,D,20210628,000000,165.101,165.101,161.49,162.816,1717360.7756379,0
+IWN.US,D,20210629,000000,163.49,164.004,161.303,161.619,1314342.4827809,0
+IWN.US,D,20210630,000000,161.165,162.529,160.878,161.807,1081775.2517446,0
+IWN.US,D,20210701,000000,162.886,163.757,162.252,163.43,1626295.8720235,0
+IWN.US,D,20210702,000000,163.558,163.578,161.253,161.57,1310141.9751292,0
+IWN.US,D,20210706,000000,161.6,161.659,157.424,158.79,1684045.77727,0
+IWN.US,D,20210707,000000,158.196,159.165,156.197,157.325,2734553.7275916,0
+IWN.US,D,20210708,000000,154.416,157.622,153.417,155.692,1643534.5290273,0
+IWN.US,D,20210709,000000,157.434,159.482,157.246,159.294,1703022.8541876,0
+IWN.US,D,20210712,000000,158.641,160.016,157.8,159.987,898197.09815759,0
+IWN.US,D,20210713,000000,159.067,159.145,156.603,156.801,1051920.921856,0
+IWN.US,D,20210714,000000,157.355,158.413,154.783,155.04,1160175.9684301,0
+IWN.US,D,20210715,000000,154.051,155.692,153.219,154.99,2130055.5988745,0
+IWN.US,D,20210716,000000,156.455,156.455,152.348,152.735,2125837.9091654,0
+IWN.US,D,20210719,000000,149.549,151.092,147.639,149.331,3334838.2094367,0
+IWN.US,D,20210720,000000,149.865,154.605,149.142,153.754,1574041.1929806,0
+IWN.US,D,20210721,000000,154.921,157.107,154.802,156.326,880246.90184027,0
+IWN.US,D,20210722,000000,155.999,155.999,152.685,153.328,1087727.3185301,0
+IWN.US,D,20210723,000000,154.298,154.386,152.368,153.852,2061599.2505203,0
+IWN.US,D,20210726,000000,154.605,156.356,154.486,155.307,1098773.3599464,0
+IWN.US,D,20210727,000000,154.446,154.505,152.952,154.099,1132490.6205965,0
+IWN.US,D,20210728,000000,155.04,157.058,153.279,155.752,1830440.9481815,0
+IWN.US,D,20210729,000000,157.167,158.443,156.761,157.255,975218.19671399,0
+IWN.US,D,20210730,000000,156.553,158.364,155.495,156.148,1632514.7660516,0
+IWN.US,D,20210802,000000,156.9,159.067,154.743,154.97,1818290.2015527,0
+IWN.US,D,20210803,000000,155.267,156.366,153.328,156.276,2485584.7068122,0
+IWN.US,D,20210804,000000,154.743,155.544,153.051,153.269,2401337.0371033,0
+IWN.US,D,20210805,000000,154.001,156.276,154.001,155.969,1696498.7259652,0
+IWN.US,D,20210806,000000,157.355,158.73,156.86,157.78,1276754.2056952,0
+IWN.US,D,20210809,000000,157.285,157.444,156.158,156.663,1044069.7323856,0
+IWN.US,D,20210810,000000,156.91,158.156,156.049,157.859,1240797.2133425,0
+IWN.US,D,20210811,000000,157.978,159.255,156.712,159.126,1213490.8814784,0
+IWN.US,D,20210812,000000,159.334,159.432,157.474,158.72,2910980.1025107,0
+IWN.US,D,20210813,000000,158.523,158.71,157.305,157.572,1071095.0870775,0
+IWN.US,D,20210816,000000,156.751,157.147,155.158,156.435,1614959.7570519,0
+IWN.US,D,20210817,000000,154.882,155.564,152.902,154.783,1863861.0603115,0
+IWN.US,D,20210818,000000,154.615,155.654,153.022,153.18,1033128.8047317,0
+IWN.US,D,20210819,000000,151.716,152.725,150.281,151.419,1479617.7025215,0
+IWN.US,D,20210820,000000,151.29,154.139,150.795,153.931,717745.06828739,0
+IWN.US,D,20210823,000000,155.05,156.484,155,156.138,872352.25187211,0
+IWN.US,D,20210824,000000,156.712,157.77,156.138,157.494,1122784.7796486,0
+IWN.US,D,20210825,000000,157.612,159.423,156.969,158.334,991106.54615702,0
+IWN.US,D,20210826,000000,158.285,158.533,156.227,156.533,1022273.787364,0
+IWN.US,D,20210827,000000,156.82,161.105,156.82,160.748,1660624.6117712,0
+IWN.US,D,20210830,000000,161.233,161.362,159.452,159.749,1361250.5098801,0
+IWN.US,D,20210831,000000,159.581,160.689,159.027,160.076,1279618.5557157,0
+IWN.US,D,20210901,000000,160.887,161.362,159.017,160.768,1174531.0719376,0
+IWN.US,D,20210902,000000,161.5,162.351,160.581,161.47,996676.56484536,0
+IWN.US,D,20210903,000000,161.402,161.46,159.987,160.738,724127.69721441,0
+IWN.US,D,20210907,000000,160.62,161.5,159.69,159.897,557341.46714186,0
+IWN.US,D,20210908,000000,159.314,159.779,157.572,158.285,764222.53324527,0
+IWN.US,D,20210909,000000,157.919,159.66,157.612,158.067,740973.18831918,0
+IWN.US,D,20210910,000000,159.007,159.155,156.326,156.435,700083.93481616,0
+IWN.US,D,20210913,000000,157.572,158.216,156.356,157.869,1073818.948512,0
+IWN.US,D,20210914,000000,158.483,158.543,154.911,155.574,1338227.5638266,0
+IWN.US,D,20210915,000000,155.584,157.572,155.485,157.424,1540030.8266474,0
+IWN.US,D,20210916,000000,157.127,157.612,155.624,156.613,910808.72820532,0
+IWN.US,D,20210917,000000,156.395,157.167,155.584,156.474,1352911.1478411,0
+IWN.US,D,20210920,000000,153.259,154.248,151.25,153.407,1505219.9785865,0
+IWN.US,D,20210921,000000,154.338,154.653,152.071,153.032,1169633.174902,0
+IWN.US,D,20210922,000000,154.308,156.692,154.308,155.168,1165645.9269024,0
+IWN.US,D,20210923,000000,156.256,158.997,155.742,158.037,1158492.126816,0
+IWN.US,D,20210924,000000,157.157,158.75,156.93,157.77,1617144.9104549,0
+IWN.US,D,20210927,000000,158.285,162.341,158.285,160.887,1602170.2421759,0
+IWN.US,D,20210928,000000,160.669,161.203,158.246,158.503,1553759.2904186,0
+IWN.US,D,20210929,000000,158.997,159.482,157.998,158.829,692273.17371592,0
+IWN.US,D,20210930,000000,159.482,159.789,157.008,157.147,895171.0346568,0
+IWN.US,D,20211001,000000,157.969,161.145,157.068,160.007,1336017.1426922,0
+IWN.US,D,20211004,000000,159.867,161.085,158.888,159.819,1193795.1902827,0
+IWN.US,D,20211005,000000,160.353,161.273,159.304,160.214,1223770.8052816,0
+IWN.US,D,20211006,000000,158.561,159.452,156.435,159.235,1426484.7171386,0
+IWN.US,D,20211007,000000,160.036,162.371,160.036,161.362,1235618.3391347,0
+IWN.US,D,20211008,000000,161.48,162.272,160.868,160.956,902032.73976932,0
+IWN.US,D,20211011,000000,161.293,162.341,159.997,160.096,1101572.0138655,0
+IWN.US,D,20211012,000000,160.125,161.263,159.907,160.649,1108603.5181323,0
+IWN.US,D,20211013,000000,160.709,161.075,158.71,160.916,1754823.7247763,0
+IWN.US,D,20211014,000000,162.391,163.083,161.797,162.935,1121476.9218763,0
+IWN.US,D,20211015,000000,164.756,165.053,162.569,162.569,1776520.6202911,0
+IWN.US,D,20211018,000000,161.975,163.311,161.847,162.441,5093569.3361816,0
+IWN.US,D,20211019,000000,163.054,163.173,161.46,162.668,6137866.478149,0
+IWN.US,D,20211020,000000,162.401,164.627,162.064,164.192,1291110.319912,0
+IWN.US,D,20211021,000000,163.994,165.003,163.143,164.202,1144826.3270184,0
+IWN.US,D,20211022,000000,164.202,164.666,162.975,163.964,986445.15508633,0
+IWN.US,D,20211025,000000,164.489,165.646,164.034,165.527,1073029.5845861,0
+IWN.US,D,20211026,000000,165.854,165.864,164.034,164.102,1428698.1704006,0
+IWN.US,D,20211027,000000,163.697,163.697,160.758,160.818,1195541.6958704,0
+IWN.US,D,20211028,000000,161.451,163.598,161.451,163.46,1248186.5086845,0
+IWN.US,D,20211029,000000,163.331,164.044,162.252,163.183,848401.47472505,0
+IWN.US,D,20211101,000000,164.004,167.506,163.737,167.229,1263356.2438493,0
+IWN.US,D,20211102,000000,167.466,168.733,166.359,168.04,1306057.6990414,0
+IWN.US,D,20211103,000000,167.783,171.84,167.398,170.732,2004809.5190633,0
+IWN.US,D,20211104,000000,171.473,172.107,169.109,169.851,1186613.0903373,0
+IWN.US,D,20211105,000000,171.671,173.918,171.583,173.067,1644749.4015484,0
+IWN.US,D,20211108,000000,174.392,174.769,172.948,173.482,1209027.5894211,0
+IWN.US,D,20211109,000000,172.928,173.047,171.306,172.137,1536469.087243,0
+IWN.US,D,20211110,000000,171.473,172.72,169.94,170.564,1818285.1480064,0
+IWN.US,D,20211111,000000,170.851,172.622,170.345,171.8,1439558.2413144,0
+IWN.US,D,20211112,000000,172.235,172.305,171.118,171.573,1217194.1201782,0
+IWN.US,D,20211115,000000,172.127,172.384,170.771,171.444,1205828.6946382,0
+IWN.US,D,20211116,000000,170.919,171.8,170.316,171.306,1775878.819916,0
+IWN.US,D,20211117,000000,170.494,170.642,168.545,169.366,3442685.9401822,0
+IWN.US,D,20211118,000000,169.841,169.93,167.456,168.772,1549411.2192161,0
+IWN.US,D,20211119,000000,167.19,168.07,166.398,167.111,1312153.2865408,0
+IWN.US,D,20211122,000000,168.07,170.267,167.565,168.03,1547121.9627601,0
+IWN.US,D,20211123,000000,168.06,169.109,167.19,168.486,2004607.3772129,0
+IWN.US,D,20211124,000000,167.19,168.476,166.804,168.12,937590.5019675,0
+IWN.US,D,20211126,000000,163.271,163.4,158.75,161.629,1761012.2975269,0
+IWN.US,D,20211129,000000,163.944,164.231,160.184,161.065,1398653.8271726,0
+IWN.US,D,20211130,000000,159.472,159.997,156.069,157.385,2864082.182504,0
+IWN.US,D,20211201,000000,160.61,161.867,154.208,154.288,2673156.1726542,0
+IWN.US,D,20211202,000000,155.01,159.572,154.703,158.968,2141190.5827048,0
+IWN.US,D,20211203,000000,159.562,159.917,155.505,156.988,1974173.9109228,0
+IWN.US,D,20211206,000000,158.314,161.807,157.395,160.402,2352185.2354643,0
+IWN.US,D,20211207,000000,162.519,164.221,161.718,162.619,1980175.5024618,0
+IWN.US,D,20211208,000000,163.034,164.172,162.222,163.47,1566649.8762199,0
+IWN.US,D,20211209,000000,162.401,162.648,160.738,160.798,1659727.1019552,0
+IWN.US,D,20211210,000000,161.916,162.124,159.275,160.818,1482578.0699209,0
+IWN.US,D,20211213,000000,160.373,160.808,157.78,158.473,996832.21407018,0
+IWN.US,D,20211214,000000,157.652,160.056,157.137,157.642,2078113.2289905,0
+IWN.US,D,20211215,000000,157.632,159.759,155.347,159.215,2906892.7942952,0
+IWN.US,D,20211216,000000,160.551,161.135,156.86,157.474,2084929.4521867,0
+IWN.US,D,20211217,000000,156.85,159.64,155.574,157.77,2000674.707513,0
+IWN.US,D,20211220,000000,155.495,155.891,152.784,155.475,2370916.7100336,0
+IWN.US,D,20211221,000000,157.107,159.977,156.9,159.917,2128834.6620979,0
+IWN.US,D,20211222,000000,159.809,161.5,159.086,161.5,1771832.9507798,0
+IWN.US,D,20211223,000000,162.104,163.073,161.53,162.529,1641380.7076111,0
+IWN.US,D,20211227,000000,162.658,164.281,161.382,164.192,1384312.8735946,0
+IWN.US,D,20211228,000000,163.805,165.488,163.43,163.677,1425504.329164,0
+IWN.US,D,20211229,000000,163.637,164.251,162.935,164.014,1274132.4258953,0
+IWN.US,D,20211230,000000,164.014,165.518,163.519,163.618,1532103.8339831,0
+IWN.US,D,20211231,000000,163.509,164.489,163.281,163.757,1027711.4031403,0
+IWN.US,D,20220103,000000,164.409,167.239,164.409,165.755,1613529.6034602,0
+IWN.US,D,20220104,000000,166.596,167.902,166.339,166.873,2390324.3490924,0
+IWN.US,D,20220105,000000,167.318,168.139,163.083,163.183,2096255.4600656,0
+IWN.US,D,20220106,000000,163.984,165.488,162.688,164.558,1956641.1375266,0
+IWN.US,D,20220107,000000,164.558,165.527,163.311,163.815,1386680.9653723,0
+IWN.US,D,20220110,000000,163.183,163.608,161.006,163.133,2814049.0423971,0
+IWN.US,D,20220111,000000,163.331,164.508,161.322,164.32,1192394.3472593,0
+IWN.US,D,20220112,000000,164.993,165.35,162.648,163.637,1474953.2793231,0
+IWN.US,D,20220113,000000,163.994,165.597,162.906,163.311,2063263.8886586,0
+IWN.US,D,20220114,000000,162.174,164.369,161.767,164.311,1459919.9899073,0
+IWN.US,D,20220118,000000,163.222,163.47,160.125,160.303,1427057.7892845,0
+IWN.US,D,20220119,000000,161.145,161.223,157.572,157.721,2188322.9872581,0
+IWN.US,D,20220120,000000,158.047,160.234,154.278,154.575,2097131.7449873,0
+IWN.US,D,20220121,000000,154.031,156.356,152.279,152.338,3251789.2409009,0
+IWN.US,D,20220124,000000,149.796,155.654,148.42,155.07,2864599.665641,0
+IWN.US,D,20220125,000000,153.11,155.901,150.29,154.179,1727390.0435465,0
+IWN.US,D,20220126,000000,156.049,157.474,150.4,152.24,1531160.8422509,0
+IWN.US,D,20220127,000000,153.269,154.94,148.252,149.162,2698640.1957367,0
+IWN.US,D,20220128,000000,149.252,151.309,146.412,151.23,2613344.4205333,0
+IWN.US,D,20220131,000000,150.33,154.179,149.756,154.179,1404337.0452972,0
+IWN.US,D,20220201,000000,154.545,155.871,152.071,155.594,2551373.79345,0
+IWN.US,D,20220202,000000,155.851,155.851,153.08,154.634,2648013.769299,0
+IWN.US,D,20220203,000000,153.289,154.94,152.2,152.428,1928981.0574243,0
+IWN.US,D,20220204,000000,152.22,153.862,150.29,152.833,1277505.1626695,0
+IWN.US,D,20220207,000000,152.764,154.386,152.458,153.229,1602384.5125373,0
+IWN.US,D,20220208,000000,153.566,155.682,153.516,155.357,1556620.6083114,0
+IWN.US,D,20220209,000000,156.425,157.345,156.108,157.246,1185104.1014239,0
+IWN.US,D,20220210,000000,155.307,158.948,154.348,155.347,1734345.7446194,0
+IWN.US,D,20220211,000000,155.564,157.444,153.536,154.713,2144264.1495405,0
+IWN.US,D,20220214,000000,155.07,155.891,153.042,154.011,2027664.687381,0
+IWN.US,D,20220215,000000,155.445,157.711,155.089,157.513,1529840.8559677,0
+IWN.US,D,20220216,000000,157.265,158.75,156.82,158.107,1162162.0121104,0
+IWN.US,D,20220217,000000,157.127,157.345,154.753,155.317,1676336.0870951,0
+IWN.US,D,20220218,000000,154.169,156.603,154.08,154.436,2887588.24758,0
+IWN.US,D,20220222,000000,153.961,154.832,151.369,152.378,2912553.7768162,0
+IWN.US,D,20220223,000000,153.664,154.139,149.905,150.211,2548306.2908698,0
+IWN.US,D,20220224,000000,147.174,152.695,146.946,152.428,3600809.3812551,0
+IWN.US,D,20220225,000000,152.962,156.236,152.448,156.197,1590917.005363,0
+IWN.US,D,20220228,000000,154.773,157.365,154.486,156.553,1677549.9489068,0
+IWN.US,D,20220301,000000,156.376,156.95,152.458,153.674,1780300.672894,0
+IWN.US,D,20220302,000000,154.703,158.611,154.605,157.761,1523189.3783796,0
+IWN.US,D,20220303,000000,158.443,158.523,155.792,157.207,1595367.1581999,0
+IWN.US,D,20220304,000000,155.654,155.851,153.912,155.614,2489700.3148867,0
+IWN.US,D,20220307,000000,155.742,156.504,152.309,152.428,2604727.1134499,0
+IWN.US,D,20220308,000000,153.022,156.346,152.596,153.11,1757873.0345898,0
+IWN.US,D,20220309,000000,155.317,156.83,154.812,156.108,1379387.6874091,0
+IWN.US,D,20220310,000000,154.238,156.613,154.109,156.435,1207695.4746269,0
+IWN.US,D,20220311,000000,157.187,157.998,154.862,154.901,2092426.8934187,0
+IWN.US,D,20220314,000000,155.564,155.742,152.428,153.357,1565747.3128579,0
+IWN.US,D,20220315,000000,153.279,154.624,152.725,154.555,2236993.6912931,0
+IWN.US,D,20220316,000000,155.634,158.057,154.318,158.057,1351822.6139765,0
+IWN.US,D,20220317,000000,157.127,159.71,156.969,159.472,2132091.1673082,0
+IWN.US,D,20220318,000000,159.037,160.274,158.067,160.026,1796413.399791,0
+IWN.US,D,20220321,000000,160.551,161.609,158.621,159.67,1141796.2206806,0
+IWN.US,D,20220322,000000,160.343,162.044,159.482,160.699,1159489.6968479,0
+IWN.US,D,20220323,000000,160.184,160.383,158.256,158.423,1367729.1561861,0
+IWN.US,D,20220324,000000,158.898,159.867,157.859,159.829,895291.3090578,0
+IWN.US,D,20220325,000000,159.799,161.51,159.799,161.322,2477513.1827249,0
+IWN.US,D,20220328,000000,160.907,160.986,159.037,160.956,1473223.9557927,0
+IWN.US,D,20220329,000000,162.322,164.617,161.862,164.281,2615364.8283283,0
+IWN.US,D,20220330,000000,164.35,164.568,160.699,161.431,2949611.4315446,0
+IWN.US,D,20220331,000000,161.155,162.519,159.572,159.69,1448964.9123238,0
+IWN.US,D,20220401,000000,160.561,161.273,159.324,160.986,1089165.557796,0
+IWN.US,D,20220404,000000,161.273,161.422,159.037,160.768,3068780.1166228,0
+IWN.US,D,20220405,000000,160.788,161.906,156.87,157.177,4159376.8387197,0
+IWN.US,D,20220406,000000,156.455,156.801,154.921,155.722,1238734.3557589,0
+IWN.US,D,20220407,000000,155.722,156.128,153.18,154.95,1678772.9071019,0
+IWN.US,D,20220408,000000,154.94,155.959,154.001,154.476,1178280.803263,0
+IWN.US,D,20220411,000000,154.109,155.742,153.14,153.467,1748796.865506,0
+IWN.US,D,20220412,000000,154.872,156.721,153.605,154.129,1056769.2941383,0
+IWN.US,D,20220413,000000,154.555,157.222,154.535,156.91,890035.62094687,0
+IWN.US,D,20220414,000000,157.335,158.216,156.079,156.266,1655082.8929419,0
+IWN.US,D,20220418,000000,155.94,156.873,155.119,155.861,1473027.8781978,0
+IWN.US,D,20220419,000000,155.979,158.997,155.979,158.651,2612658.1489512,0
+IWN.US,D,20220420,000000,159.65,160.818,159.334,159.719,2926426.7720106,0
+IWN.US,D,20220421,000000,160.986,161.402,156.227,156.771,1742036.2313186,0
+IWN.US,D,20220422,000000,156.108,156.236,152.615,152.922,1759342.6058424,0
+IWN.US,D,20220425,000000,151.458,153.15,149.064,152.942,2710981.9664142,0
+IWN.US,D,20220426,000000,151.744,152.338,148.797,148.994,1716116.5925485,0
+IWN.US,D,20220427,000000,149.252,150.251,147.956,148.658,2225022.8509112,0
+IWN.US,D,20220428,000000,150.023,152.121,147.164,151.429,1915889.3404819,0
+IWN.US,D,20220429,000000,150.855,151.983,146.827,147.243,2072640.2383903,0
+IWN.US,D,20220502,000000,147.263,148.895,144.562,147.718,2141295.6964671,0
+IWN.US,D,20220503,000000,147.826,150.642,147.312,149.885,1808629.8425211,0
+IWN.US,D,20220504,000000,150.211,154.07,148.49,153.852,2012424.2025686,0
+IWN.US,D,20220505,000000,152.527,152.556,146.966,148.678,3036788.136666,0
+IWN.US,D,20220506,000000,148.252,148.697,145.413,147.114,1890192.0577472,0
+IWN.US,D,20220509,000000,144.997,145.515,141.396,141.99,2144321.7599679,0
+IWN.US,D,20220510,000000,143.563,144.344,138.674,141.346,1950494.0038553,0
+IWN.US,D,20220511,000000,141.495,144.315,138.804,139.081,1925198.983403,0
+IWN.US,D,20220512,000000,138.388,140.961,137.337,140.07,1925319.257804,0
+IWN.US,D,20220513,000000,141.554,144.008,141.534,142.909,3339230.7518464,0
+IWN.US,D,20220516,000000,142.949,144.087,141.792,143.176,1035584.8282142,0
+IWN.US,D,20220517,000000,145.166,147.461,144.879,147.401,1483831.3493935,0
+IWN.US,D,20220518,000000,146.243,146.64,142.068,142.811,1495038.0935809,0
+IWN.US,D,20220519,000000,141.861,144.121,141.485,142.405,1322585.827441,0
+IWN.US,D,20220520,000000,143.731,144.047,138.863,141.96,1592677.6608801,0
+IWN.US,D,20220523,000000,143.444,144.75,142.138,144.067,1430299.1338559,0
+IWN.US,D,20220524,000000,143.088,143.424,140,142.801,1758389.5070176,0
+IWN.US,D,20220525,000000,142.415,146.293,142.415,145.521,1526019.3642855,0
+IWN.US,D,20220526,000000,146.492,149.162,146.492,148.252,1169896.9700168,0
+IWN.US,D,20220527,000000,148.955,151.656,148.717,151.656,1006306.6025994,0
+IWN.US,D,20220531,000000,151.142,151.429,149.351,150.083,1765498.835897,0
+IWN.US,D,20220601,000000,150.627,151.191,147.554,149.796,1099198.8685416,0
+IWN.US,D,20220602,000000,149.964,152.378,149.371,152.378,843552.09173347,0
+IWN.US,D,20220603,000000,151.399,151.953,150.568,151.389,1233097.63026,0
+IWN.US,D,20220606,000000,152.803,152.932,151.631,152.279,1273050.9669955,0
+IWN.US,D,20220607,000000,151.152,154.634,150.983,154.515,1208078.5334334,0
+IWN.US,D,20220608,000000,153.912,154.06,151.097,151.874,1724608.5716847,0
+IWN.US,D,20220609,000000,151.357,151.526,148.954,148.983,1572997.2313875,0
+IWN.US,D,20220610,000000,146.868,147.365,144.604,145.478,1200376.3365423,0
+IWN.US,D,20220613,000000,141.366,142.637,138.178,138.823,2121608.4516742,0
+IWN.US,D,20220614,000000,139.34,139.956,136.847,138.247,1445482.6318512,0
+IWN.US,D,20220615,000000,139.35,141.525,137.691,139.836,947905.64568512,0
+IWN.US,D,20220616,000000,136.768,137.155,132.825,133.55,2376350.6870154,0
+IWN.US,D,20220617,000000,134.116,135.953,132.633,133.917,1223982.8792858,0
+IWN.US,D,20220621,000000,136.122,137.652,135.059,136.092,1418785.9428215,0
+IWN.US,D,20220622,000000,134.086,136.45,133.943,135.268,1594650.4069772,0
+IWN.US,D,20220623,000000,135.486,135.983,133.212,135.308,1220173.8133358,0
+IWN.US,D,20220624,000000,136.261,139.303,136.112,139.022,2882009.9815032,0
+IWN.US,D,20220627,000000,139.985,140.74,138.724,139.638,1443686.3395819,0
+IWN.US,D,20220628,000000,140.422,141.714,137.423,137.493,946585.61252083,0
+IWN.US,D,20220629,000000,137.443,137.632,134.712,135.933,1818753.9778209,0
+IWN.US,D,20220630,000000,133.937,136.365,133.013,135.218,2126470.7248629,0
+IWN.US,D,20220701,000000,134.831,137.433,134.036,137.175,1238587.822877,0
+IWN.US,D,20220705,000000,135.059,137.602,133.063,137.542,1497505.6322322,0
+IWN.US,D,20220706,000000,137.145,137.999,134.891,136.321,1350209.6661469,0
+IWN.US,D,20220707,000000,137.423,139.151,137.354,138.704,729840.39588353,0
+IWN.US,D,20220708,000000,138.615,139.648,137.314,138.555,709702.59017353,0
+IWN.US,D,20220711,000000,137.741,138.148,135.864,136.202,809131.99897637,0
+IWN.US,D,20220712,000000,135.635,137.85,135.635,136.46,1278591.5739199,0
+IWN.US,D,20220713,000000,134.612,136.639,134.245,136.053,880161.0603864,0
+IWN.US,D,20220714,000000,134.126,134.712,132.735,134.454,1520235.173537,0
+IWN.US,D,20220715,000000,136.49,137.592,134.454,137.334,1332946.532202,0
+IWN.US,D,20220718,000000,138.893,139.807,136.956,137.304,1221393.1574715,0
+IWN.US,D,20220719,000000,138.972,142.2,138.972,141.952,1288600.0633578,0
+IWN.US,D,20220720,000000,141.714,144.008,141.634,143.75,1120278.2143307,0
+IWN.US,D,20220721,000000,142.965,144.008,141.36,143.938,1316770.8397655,0
+IWN.US,D,20220722,000000,144.335,144.713,140.979,142.121,1780906.9857696,0
+IWN.US,D,20220725,000000,142.727,143.589,141.701,143.213,957926.21780642,0
+IWN.US,D,20220726,000000,142.766,143.169,142.101,142.568,610793.7436483,0
+IWN.US,D,20220727,000000,143.551,146.197,143.084,145.617,639271.62159309,0
+IWN.US,D,20220728,000000,146.133,147.464,144.395,147.315,1190710.1898015,0
+IWN.US,D,20220729,000000,147.414,148.626,146.848,148.229,1077321.2540804,0
+IWN.US,D,20220801,000000,147.285,149.093,146.153,148.298,944196.26187334,0
+IWN.US,D,20220802,000000,147.881,149.232,147.027,147.474,1368758.5989864,0
+IWN.US,D,20220803,000000,148.368,149.667,147.98,149.232,902854.353641,0
+IWN.US,D,20220804,000000,149.361,149.42,148.378,148.775,829463.12762119,0
+IWN.US,D,20220805,000000,147.613,149.788,147.33,149.639,789165.36461491,0
+IWN.US,D,20220808,000000,150.523,152.36,150.483,151.149,1530707.8393965,0
+IWN.US,D,20220809,000000,150.652,150.741,148.974,149.788,824146.74691375,0
+IWN.US,D,20220810,000000,151.993,153.731,151.854,153.353,1157039.7786543,0
+IWN.US,D,20220811,000000,154.853,156.462,153.989,154.247,1080819.1909323,0
+IWN.US,D,20220812,000000,155.091,157.495,154.605,157.386,1099244.2762666,0
+IWN.US,D,20220815,000000,156.065,157.991,155.538,157.981,2708898.3553881,0
+IWN.US,D,20220816,000000,157.376,159.109,156.968,158.289,710606.77764991,0
+IWN.US,D,20220817,000000,156.581,156.919,154.843,155.697,765837.73048044,0
+IWN.US,D,20220818,000000,155.727,156.541,155.131,156.303,597392.03394829,0
+IWN.US,D,20220819,000000,154.734,155.121,152.738,153.214,1063614.4566239,0
+IWN.US,D,20220822,000000,150.94,151.213,149.331,149.748,1386923.9066271,0
+IWN.US,D,20220823,000000,150.016,151.292,149.591,149.798,470220.78399936,0
+IWN.US,D,20220824,000000,149.788,151.168,149.073,150.493,1041943.1570091,0
+IWN.US,D,20220825,000000,151.109,152.817,150.721,152.797,715269.68656206,0
+IWN.US,D,20220826,000000,152.946,152.996,148.01,148.199,1248376.8102326,0
+IWN.US,D,20220829,000000,146.888,147.98,146.53,146.808,1440878.1225756,0
+IWN.US,D,20220830,000000,147.206,147.355,144.077,144.713,647357.95747594,0
+IWN.US,D,20220831,000000,144.862,145.347,143.462,143.69,1039149.0364668,0
+IWN.US,D,20220901,000000,142.399,142.667,140.79,142.468,1047420.6401622,0
+IWN.US,D,20220902,000000,144.087,144.455,140.73,141.465,1430905.881188,0
+IWN.US,D,20220906,000000,141.932,142.002,139.251,139.787,1104605.9670369,0
+IWN.US,D,20220907,000000,139.638,142.697,139.409,142.448,1528299.3578336,0
+IWN.US,D,20220908,000000,141.356,143.432,140.462,143.303,1518186.151806,0
+IWN.US,D,20220909,000000,144.633,146.362,144.415,146.173,1885415.1491725,0
+IWN.US,D,20220912,000000,147.216,148.407,146.918,148.03,1191756.3488081,0
+IWN.US,D,20220913,000000,144.733,145.309,141.823,142.478,1289419.6720502,0
+IWN.US,D,20220914,000000,142.826,142.846,140.979,142.617,795752.44086265,0
+IWN.US,D,20220915,000000,141.823,143.988,141.455,141.882,2156384.4283548,0
+IWN.US,D,20220916,000000,140.224,140.571,138.645,140.432,1072051.1903261,0
+IWN.US,D,20220919,000000,138.992,142.151,138.992,141.992,1053730.8215815,0
+IWN.US,D,20220920,000000,140.79,140.79,139.052,140.105,1132996.2455269,0
+IWN.US,D,20220921,000000,141.018,142.111,137.949,138.019,1055015.6135858,0
+IWN.US,D,20220922,000000,137.771,138.173,134.761,135.278,1638983.7862478,0
+IWN.US,D,20220923,000000,133.441,133.52,130.233,132.07,1382175.4120407,0
+IWN.US,D,20220926,000000,131.19,133.51,129.41,129.89,2466188,0
+IWN.US,D,20220927,000000,131.05,132.09,128.66,129.63,2253404,0
+IWN.US,D,20220928,000000,130.31,134.03,129.78,133.1,1631922,0
+IWN.US,D,20220929,000000,131.58,131.59,128.24,129.78,2200742,0
+IWN.US,D,20220930,000000,129.6,132.16,128.8,128.93,1785303,0
+IWN.US,D,20221003,000000,130.77,132.83,129,132.17,1435332,0
+IWN.US,D,20221004,000000,134.24,137.4,134.24,137.35,1595103,0
+IWN.US,D,20221005,000000,135.4,136.47,133.77,136.05,815748,0
+IWN.US,D,20221006,000000,135.51,136.89,134.43,135.11,549976,0
+IWN.US,D,20221007,000000,134.06,134.41,131.17,131.76,1283407,0
+IWN.US,D,20221010,000000,132.01,132.68,130.66,131.32,844218,0
+IWN.US,D,20221011,000000,130.66,133.39,129.64,131.83,1234202,0
+IWN.US,D,20221012,000000,131.75,132.49,130.25,131.57,1362024,0
+IWN.US,D,20221013,000000,129.16,135.779,128.3075,135.22,1354618,0
+IWN.US,D,20221014,000000,136.31,137.24,132.1583,132.21,666189,0
+IWN.US,D,20221017,000000,134.72,136.46,134.72,136.08,1181170,0
+IWN.US,D,20221018,000000,138.7,139.86,136.6,137.64,1205260,0
+IWN.US,D,20221019,000000,136.31,137.17,134.03,135.51,1218031,0
+IWN.US,D,20221020,000000,135.86,137.2,133.1,133.56,1301678,0
+IWN.US,D,20221021,000000,133.93,136.97,133.27,136.55,1345708,0
+IWN.US,D,20221024,000000,137.07,137.7891,135.75,137.33,989258,0
+IWN.US,D,20221025,000000,137.33,141.32,137.33,140.62,966299,0
+IWN.US,D,20221026,000000,141.44,143.57,140.7,141.25,1040163,0
+IWN.US,D,20221027,000000,142.64,144.12,141.74,141.9,789587,0
+IWN.US,D,20221028,000000,142.46,145.31,141.66,145.11,1306257,0
+IWN.US,D,20221031,000000,144.54,145.78,144.01,145.32,1798392,0
+IWN.US,D,20221101,000000,146.71,146.72,144.935,145.58,965146,0
+IWN.US,D,20221102,000000,144.94,146.58,141.08,141.22,1108496,0
+IWN.US,D,20221103,000000,139.66,141.12,138.3737,140.35,1449890,0
+IWN.US,D,20221104,000000,142.53,143.51,140.54,142.91,787373,0
+IWN.US,D,20221107,000000,143.58,144.5,142.32,143.53,1565317,0
+IWN.US,D,20221108,000000,144.2,145.23,141.7699,143.41,664315,0
+IWN.US,D,20221109,000000,142.37,143.0611,139.91,140.23,671532,0
+IWN.US,D,20221110,000000,145.77,148.38,145.065,148.18,1383415,0
+IWN.US,D,20221111,000000,148.73,150.66,148.3501,149.15,1183556,0
+IWN.US,D,20221114,000000,148.3,149.85,147.38,147.52,781166,0
+IWN.US,D,20221115,000000,149.6,150.865,148.12,149.13,733873,0
+IWN.US,D,20221116,000000,148.45,148.5,146.1995,146.56,1305922,0
+IWN.US,D,20221117,000000,144.57,145.63,143.85,145.49,894731,0
+IWN.US,D,20221118,000000,147.75,147.75,145.5,146.38,1698751,0
+IWN.US,D,20221121,000000,145.72,146.27,144.99,146.12,1213986,0
+IWN.US,D,20221122,000000,146.9,147.91,146.35,147.73,846899,0
+IWN.US,D,20221123,000000,147.26,148.14,146.74,147.7,562877,0
+IWN.US,D,20221125,000000,147.53,148.75,147.43,148.11,482308,0
+IWN.US,D,20221128,000000,146.85,147.58,144.71,145.17,1197920,0
+IWN.US,D,20221129,000000,145.18,146.69,145.18,146.01,920987,0
+IWN.US,D,20221130,000000,146.65,149.6,144.59,149.44,1474978,0
+IWN.US,D,20221201,000000,150.19,151.06,148.5368,148.83,1625619,0
+IWN.US,D,20221202,000000,147.48,150.19,147.18,149.64,817815,0
+IWN.US,D,20221205,000000,149.23,149.23,145.07,145.61,1517082,0
+IWN.US,D,20221206,000000,145.5,145.95,143.3,144.11,1090299,0
+IWN.US,D,20221207,000000,144.09,145.05,143.15,143.41,1078869,0
+IWN.US,D,20221208,000000,144.16,145.415,143.48,144.3,1374291,0
+IWN.US,D,20221209,000000,143.6,144.23,142.68,142.74,1296793,0
+IWN.US,D,20221212,000000,143.07,144.34,142.04,144.02,1632992,0
+IWN.US,D,20221213,000000,146.52,147.9,142.87,143.57,1343664,0
+IWN.US,D,20221214,000000,143.55,144.81,141.84,142.68,1830920,0
+IWN.US,D,20221215,000000,141.15,141.4,138.99,139.45,1405697,0
+IWN.US,D,20221216,000000,137.74,138.99,137.05,138.3,2522954,0
+IWN.US,D,20221219,000000,138.64,138.76,136.38,136.92,1454210,0
+IWN.US,D,20221220,000000,136.92,138.1634,136.261,137.38,789594,0
+IWN.US,D,20221221,000000,138.64,140.3,138.52,139.41,1598369,0
+IWN.US,D,20221222,000000,138.3,138.3,135.64,137.93,1520969,0
+IWN.US,D,20221223,000000,137.85,138.86,137.13,138.79,774267,0
+IWN.US,D,20221227,000000,139.01,139.1,137.73,138.25,1377173,0
+IWN.US,D,20221228,000000,138.4,138.77,136.02,136.05,1137369,0
+IWN.US,D,20221229,000000,137.05,139.465,136.72,139.23,1320242,0
+IWN.US,D,20221230,000000,138.08,139.02,137.625,138.67,1041174,0
+IWN.US,D,20230103,000000,139.89,141.05,137.2038,138.25,1818311,0
+IWN.US,D,20230104,000000,139.03,141.1,139.03,140.18,716308,0
+IWN.US,D,20230105,000000,139.33,139.48,137.8,138.84,730863,0
+IWN.US,D,20230106,000000,139.95,142.2199,139.23,141.92,1350756,0
+IWN.US,D,20230109,000000,142.94,143.3,141.42,141.69,1371976,0
+IWN.US,D,20230110,000000,141.49,143.52,141.06,143.46,982951,0
+IWN.US,D,20230111,000000,144.13,145.3,143.83,145.23,1065477,0
+IWN.US,D,20230112,000000,146.13,147.84,144.94,147.67,1200364,0
+IWN.US,D,20230113,000000,146.69,148.61,146.33,148.37,490301,0
+IWN.US,D,20230117,000000,148.38,148.8686,147.69,148,1591862,0
+IWN.US,D,20230118,000000,148.7,149.33,145.29,145.44,1424914,0
+IWN.US,D,20230119,000000,144.36,145.05,143.22,144.37,1426887,0
+IWN.US,D,20230120,000000,145.04,146.77,143.95,146.7,1636607,0
+IWN.US,D,20230123,000000,147,148.77,146.32,148.02,1696498,0
+IWN.US,D,20230124,000000,147.53,148.45,146.86,147.88,895557,0
+IWN.US,D,20230125,000000,146.84,148.46,145.89,148.38,1091335,0
+IWN.US,D,20230126,000000,149.61,150,147.48,149.11,1180413,0
+IWN.US,D,20230127,000000,149,150.6271,148.66,150.02,1985436,0
+IWN.US,D,20230130,000000,148.7,150.17,148.19,148.38,1897877,0
+IWN.US,D,20230131,000000,148.77,152.15,148.77,152.07,1987993,0
+IWN.US,D,20230201,000000,151.7,155.38,150.88,153.88,1492080,0
+IWN.US,D,20230202,000000,155.23,157.49,154.6957,156.96,884395,0
+IWN.US,D,20230203,000000,155.88,157.65,155.26,156.36,1869763,0
+IWN.US,D,20230206,000000,155.71,155.955,153.45,154.18,694044,0
+IWN.US,D,20230207,000000,153.76,155.47,152.44,154.99,854932,0
+IWN.US,D,20230208,000000,154.38,154.5287,152.39,152.81,299836,0
+IWN.US,D,20230209,000000,154.14,154.29,150.07,150.51,1110165,0
+IWN.US,D,20230210,000000,150.06,151.15,149.58,150.91,1636665,0
+IWN.US,D,20230213,000000,151.08,152.715,150.19,152.64,695501,0
+IWN.US,D,20230214,000000,152.05,153.41,150.63,152.23,560295,0
+IWN.US,D,20230215,000000,151.22,153.76,150.79,153.64,1273848,0
+IWN.US,D,20230216,000000,152.18,153.88,151.23,152.46,1695045,0
+IWN.US,D,20230217,000000,152.05,153.11,151.33,152.85,899130,0
+IWN.US,D,20230221,000000,151.24,151.551,148.35,148.61,1028988,0
+IWN.US,D,20230222,000000,148.69,149.92,148.34,148.99,380383,0
+IWN.US,D,20230223,000000,150.02,150.47,147.98,149.74,593478,0
+IWN.US,D,20230224,000000,147.82,148.51,147.09,148.24,847973,0
+IWN.US,D,20230227,000000,149.48,150.32,148.2,148.67,963119,0
+IWN.US,D,20230228,000000,148.67,149.99,148.51,148.6,1100344,0
+IWN.US,D,20230301,000000,148.7,149.19,147.44,148.29,1348371,0
+IWN.US,D,20230302,000000,147.59,148.87,146.71,148.57,1091465,0
+IWN.US,D,20230303,000000,149.22,150.85,148.25,150.43,2386733,0
+IWN.US,D,20230306,000000,150.54,150.75,147.44,148.06,858124,0
+IWN.US,D,20230307,000000,147.795,148.15,145.87,146.16,858758,0
+IWN.US,D,20230308,000000,146.56,147.05,145.16,146.3,863795,0
+IWN.US,D,20230309,000000,146.26,146.35,141.62,141.79,1874576,0
+IWN.US,D,20230310,000000,140.81,141.14,136.31,138.04,3130691,0
+IWN.US,D,20230313,000000,134.87,137.59,133.13,134.9,3331552,0
+IWN.US,D,20230314,000000,139.31,139.9,135.87,137.14,1355847,0
+IWN.US,D,20230315,000000,133.95,135.19,132.41,135,2182701,0
+IWN.US,D,20230316,000000,133.68,138.06,132.22,136.75,2854122,0
+IWN.US,D,20230317,000000,135.19,135.51,132.07,132.64,2420491,0
+IWN.US,D,20230320,000000,133.81,135.96,133.64,133.97,1622806,0
+IWN.US,D,20230321,000000,136.52,137.82,136.17,136.73,1276606,0
+IWN.US,D,20230322,000000,136.7,137,132.5,132.55,1976959,0
+IWN.US,D,20230323,000000,132.71,134.11,129.65,130.78,1826207,0
+IWN.US,D,20230324,000000,129.32,132.61,128.655,132.27,1676450,0
+IWN.US,D,20230327,000000,134.08,134.53,132.91,133.69,1698908,0
+IWN.US,D,20230328,000000,133.13,134.39,132.8,133.69,1049171,0
+IWN.US,D,20230329,000000,135.09,135.19,133.95,135.01,1588094,0
+IWN.US,D,20230330,000000,136.28,136.4925,134.12,134.61,1566200,0
+IWN.US,D,20230331,000000,135.6,137.16,135.6,137.02,2713142,0
+IWN.US,D,20230403,000000,137.42,138.1201,135.62,136.85,1847960,0
+IWN.US,D,20230404,000000,137.08,137.34,133.33,134.21,1870339,0
+IWN.US,D,20230405,000000,133.48,134.03,132.6,133.38,960188,0
+IWN.US,D,20230406,000000,133.39,134.18,132.85,133.68,1481720,0
+IWN.US,D,20230410,000000,133.29,135.08,133.17,134.85,1363418,0
+IWN.US,D,20230411,000000,135.45,136.57,135.14,135.79,1157072,0
+IWN.US,D,20230412,000000,137.2,137.32,134.6,134.82,1309715,0
+IWN.US,D,20230413,000000,135.26,136.77,134.69,136.37,1178838,0
+IWN.US,D,20230414,000000,136.67,137.26,134.03,134.94,1338475,0
+IWN.US,D,20230417,000000,135.12,136.69,134.7947,136.59,2002422,0
+IWN.US,D,20230418,000000,137.05,137.05,134.795,135.68,1968650,0
+IWN.US,D,20230419,000000,135.01,136.755,134.69,136.31,1738986,0
+IWN.US,D,20230420,000000,135.52,136.2,134.83,135.34,1429489,0
+IWN.US,D,20230421,000000,135.6,135.6,134.04,135.17,1373089,0
+IWN.US,D,20230424,000000,135.21,135.93,134.43,134.96,2067234,0
+IWN.US,D,20230425,000000,133.82,133.82,131.61,131.7,1818294,0
+IWN.US,D,20230426,000000,131.19,132.06,129.99,130.43,2156213,0
+IWN.US,D,20230427,000000,131.07,133.83,130.3402,132.42,1970905,0
+IWN.US,D,20230428,000000,132.22,134.28,132.13,133.56,2410066,0
+IWN.US,D,20230501,000000,133.49,135.1,132.91,133.3,1883073,0
+IWN.US,D,20230502,000000,132.56,132.56,128.72,130.22,2054474,0
+IWN.US,D,20230503,000000,130.61,133.12,130.14,130.42,2361088,0
+IWN.US,D,20230504,000000,129.23,129.64,127.21,128.93,2790897,0
+IWN.US,D,20230505,000000,131.3,132.56,131.09,132.11,2296834,0
+IWN.US,D,20230508,000000,132.72,132.95,131.01,131.64,1678553,0
+IWN.US,D,20230509,000000,131.03,131.8164,129.92,131.17,1207651,0
+IWN.US,D,20230510,000000,133.01,133.03,130.2256,131.5,1310709,0
+IWN.US,D,20230511,000000,130.94,131.03,129.8,130.66,947388,0
+IWN.US,D,20230512,000000,131.23,131.42,129.48,130.43,871973,0
+IWN.US,D,20230515,000000,130.91,132.66,130.64,131.95,1268296,0
+IWN.US,D,20230516,000000,131.01,131.32,129.81,129.86,669592,0
+IWN.US,D,20230517,000000,130.87,133.84,130.19,133.52,2770325,0
+IWN.US,D,20230518,000000,133.19,134.48,132.44,134.13,1905267,0
+IWN.US,D,20230519,000000,135.67,135.67,132.35,133.04,1413766,0
+IWN.US,D,20230522,000000,133.64,135.34,132.87,134.74,863244,0
+IWN.US,D,20230523,000000,134.67,137.11,134.453,134.78,1780327,0
+IWN.US,D,20230524,000000,134.19,134.44,132.6,132.98,769723,0
+IWN.US,D,20230525,000000,132.62,132.89,130.54,131.85,1125835,0
+IWN.US,D,20230526,000000,131.91,133.26,131.5,133.13,534395,0
+IWN.US,D,20230530,000000,133.69,134.1,132.17,132.83,1380111,0
+IWN.US,D,20230531,000000,132.02,133.17,130.1,131.13,2330767,0
+IWN.US,D,20230601,000000,131.35,133.08,130.46,132.39,1554330,0
+IWN.US,D,20230602,000000,134.22,138.01,134.15,137.8,2492879,0
+IWN.US,D,20230605,000000,137.5,137.5,134.89,135.58,1542974,0
+IWN.US,D,20230606,000000,135.19,140.37,135.19,139.67,2138758,0
+IWN.US,D,20230607,000000,140.07,142.84,140.07,142.33,2009087,0
+IWN.US,D,20230608,000000,142.05,142.38,140.17,141.4,1097092,0
+IWN.US,D,20230609,000000,141.26,141.27,139.69,140.17,1917863,0
+IWN.US,D,20230612,000000,140.29,141.5,139.46,140.49,677081,0
+IWN.US,D,20230613,000000,141.07,143.07,140.738,142.06,1720858,0
+IWN.US,D,20230614,000000,142.38,143.2299,139.69,140.44,1663934,0
+IWN.US,D,20230615,000000,139.85,141.7,139.68,141.62,2078213,0
+IWN.US,D,20230616,000000,142.76,142.76,139.74,140.56,2173149,0
+IWN.US,D,20230620,000000,140.34,140.44,138.77,139.65,2115274,0
+IWN.US,D,20230621,000000,139.14,140.0701,138.3,139.14,2223423,0
+IWN.US,D,20230622,000000,138.93,138.93,137.02,137.65,1922674,0
+IWN.US,D,20230623,000000,136.07,137.07,135.04,135.79,1378119,0
+IWN.US,D,20230626,000000,135.79,137.57,135.79,136.34,1805423,0
+IWN.US,D,20230627,000000,136.71,138.92,135.89,138.4,2426769,0
+IWN.US,D,20230628,000000,138.29,138.9,137.3,138.82,1713017,0
+IWN.US,D,20230629,000000,139.39,141.08,138.99,140.75,1268522,0
+IWN.US,D,20230630,000000,141.92,142,140.64,140.8,1690734,0
+IWN.US,D,20230703,000000,140.65,142.45,140.65,141.98,1782259,0
+IWN.US,D,20230705,000000,141.43,141.43,139.84,140.31,2082959,0
+IWN.US,D,20230706,000000,138.94,138.94,136.18,137.82,944619,0
+IWN.US,D,20230707,000000,137.87,140.95,137.84,139.81,1544409,0
+IWN.US,D,20230710,000000,139.67,141.97,139.38,141.74,1147857,0
+IWN.US,D,20230711,000000,142.21,143.52,141.61,143.27,993476,0
+IWN.US,D,20230712,000000,145.75,146.13,144.71,145.09,1620074,0
+IWN.US,D,20230713,000000,145.29,146.3999,144.8,146.11,930857,0
+IWN.US,D,20230714,000000,146.13,146.13,143.3,144.3,2143920,0
+IWN.US,D,20230717,000000,144.17,146.25,143.78,145.54,1456149,0
+IWN.US,D,20230718,000000,145.88,148.35,145.65,147.84,1689878,0
+IWN.US,D,20230719,000000,148.43,149.45,148.13,149.3,1529435,0
+IWN.US,D,20230720,000000,149.41,149.41,147.3,148.26,941544,0
+IWN.US,D,20230721,000000,149.12,149.12,147.38,147.63,1309881,0
+IWN.US,D,20230724,000000,147.83,149.1,147.49,148.54,1137070,0
+IWN.US,D,20230725,000000,148.28,149.26,148,148.07,1498834,0
+IWN.US,D,20230726,000000,148.24,150.37,148.08,149.94,1476918,0
+IWN.US,D,20230727,000000,150.9,150.9,147.36,147.94,1018337,0
+IWN.US,D,20230728,000000,149.29,150.37,149.01,149.83,1103914,0
+IWN.US,D,20230731,000000,150.25,151.49,150.25,151.24,2738516,0
+IWN.US,D,20230801,000000,150.49,150.86,149.04,150.75,1550417,0
+IWN.US,D,20230802,000000,149.38,149.64,148.25,149.09,1257568,0
+IWN.US,D,20230803,000000,148.44,149.71,147.47,148.86,1462912,0
+IWN.US,D,20230804,000000,149.0799,150.55,148.52,148.93,1393952,0
+IWN.US,D,20230807,000000,149.4,149.84,148.2,149.51,1530778,0
+IWN.US,D,20230808,000000,147.91,148.97,146.51,148.84,1265268,0
+IWN.US,D,20230809,000000,149.03,149.03,147.42,148.04,1212254,0
+IWN.US,D,20230810,000000,148.68,149.85,146.54,147.02,1115237,0
+IWN.US,D,20230811,000000,146.77,147.95,146.64,147.35,1494905,0
+IWN.US,D,20230814,000000,146.67,146.67,145.3315,146.56,797145,0
+IWN.US,D,20230815,000000,145.54,145.56,144.19,144.27,1190581,0
+IWN.US,D,20230816,000000,144.05,145.24,142.63,142.63,1378429,0
+IWN.US,D,20230817,000000,143.42,143.75,141.57,141.65,1695354,0
+IWN.US,D,20230818,000000,140.26,142.62,140.26,142.13,722404,0
+IWN.US,D,20230821,000000,142.13,142.66,140.584,141.47,1202370,0
+IWN.US,D,20230822,000000,141.7,142.27,140.23,140.5,1132869,0
+IWN.US,D,20230823,000000,140.58,142.13,140.05,141.95,1197821,0
+IWN.US,D,20230824,000000,141.47,142.81,140.47,140.57,1809650,0
+IWN.US,D,20230825,000000,141.32,141.85,139.17,140.77,954406,0
+IWN.US,D,20230828,000000,141.56,143.14,141.56,142.21,1503004,0
+IWN.US,D,20230829,000000,142.41,144.13,141.49,144,1337297,0
+IWN.US,D,20230830,000000,143.76,144.66,143.33,144.22,1026094,0
+IWN.US,D,20230831,000000,144.42,145.14,143.8402,144.02,1118340,0
+IWN.US,D,20230901,000000,144.97,146.51,144.97,145.98,819345,0
+IWN.US,D,20230905,000000,144.97,145.17,142.58,142.58,1102118,0
+IWN.US,D,20230906,000000,142.54,143.51,141.0312,141.72,986013,0
+IWN.US,D,20230907,000000,141.15,141.36,140.02,140.54,830923,0
+IWN.US,D,20230908,000000,140.68,140.9599,139.75,140.49,674263,0
+IWN.US,D,20230911,000000,141.53,141.94,140.57,140.75,1000296,0
+IWN.US,D,20230912,000000,140.72,141.71,140.51,140.95,795554,0
+IWN.US,D,20230913,000000,141.06,141.47,139.51,139.98,1855654,0
+IWN.US,D,20230914,000000,141.39,142.53,141.29,142.38,1459444,0
+IWN.US,D,20230915,000000,141.95,142.13,140.36,141,1597208,0
+IWN.US,D,20230918,000000,141.26,141.26,139.9,139.9,935434,0
+IWN.US,D,20230919,000000,140,140.95,139.11,139.52,620114,0
+IWN.US,D,20230920,000000,140.11,141.06,138.24,138.27,1141409,0
+IWN.US,D,20230921,000000,137.49,137.51,136.36,136.37,1377282,0
+IWN.US,D,20230922,000000,136.66,137.23,135.78,135.8,2504249,0
+IWN.US,D,20230925,000000,135.15,136.92,134.97,136.75,1121304,0
+IWN.US,D,20230926,000000,134.75,135.93,133.8,133.8,1132848,0
+IWN.US,D,20230927,000000,134.81,135.7,133.9,134.99,1592037,0
+IWN.US,D,20230928,000000,135.11,136.82,134.99,136.14,970780,0
+IWN.US,D,20230929,000000,137.07,137.27,135.1294,135.55,1454804,0
+IWN.US,D,20231002,000000,135.48,135.54,132.43,133.1,1546312,0
+IWN.US,D,20231003,000000,132.33,132.76,130.4379,131.03,1455827,0
+IWN.US,D,20231004,000000,130.96,131.23,129.345,130.99,1521551,0
+IWN.US,D,20231005,000000,130.58,131.6,130.16,131.32,761949,0
+IWN.US,D,20231006,000000,130.69,133.02,129.64,132.1,1427066,0
+IWN.US,D,20231009,000000,131.5,133.75,131.13,133.12,1150935,0
+IWN.US,D,20231010,000000,133.54,135.48,133.54,134.54,1635042,0
+IWN.US,D,20231011,000000,134.84,135.78,133.96,134.8,1079896,0
+IWN.US,D,20231012,000000,134.82,134.955,131.35,132.23,1185829,0
+IWN.US,D,20231013,000000,132.9,133.17,130.8,131.16,1778958,0
+IWN.US,D,20231016,000000,132.24,133.37,131.63,133.1,1584529,0
+IWN.US,D,20231017,000000,132.19,135.84,132.19,134.73,1088019,0
+IWN.US,D,20231018,000000,133.66,133.66,131.71,131.93,1825077,0
+IWN.US,D,20231019,000000,131.61,132.7,129.76,130.05,1609697,0
+IWN.US,D,20231020,000000,130.35,130.38,128.34,128.42,1403249,0
+IWN.US,D,20231023,000000,127.54,129.13,127.09,127.27,1119641,0
+IWN.US,D,20231024,000000,128.11,128.8,127.085,127.84,1116457,0
+IWN.US,D,20231025,000000,126.7,127.38,125.86,126.34,1505095,0
+IWN.US,D,20231026,000000,126.66,128.24,126.33,127.21,1771762,0
+IWN.US,D,20231027,000000,127.54,127.6099,124.97,125.51,2120056,0
+IWN.US,D,20231030,000000,126.62,127.7,125.44,126.44,1775983,0
+IWN.US,D,20231031,000000,126.55,127.69,126.22,127.4,1377842,0
+IWN.US,D,20231101,000000,127.33,128.385,126.23,128.3,1320726,0
+IWN.US,D,20231102,000000,129.96,132.535,129.96,132.46,2121574,0
+IWN.US,D,20231103,000000,134.89,137.02,134.89,136.04,1972122,0
+IWN.US,D,20231106,000000,136,136.06,133.52,134.23,2003666,0
+IWN.US,D,20231107,000000,133.53,133.72,132.49,133.15,1205016,0
+IWN.US,D,20231108,000000,133.17,133.39,131.28,131.74,1486882,0
+IWN.US,D,20231109,000000,132.7,132.7,129.45,129.76,1369963,0
+IWN.US,D,20231110,000000,130.25,131.37,129.3,130.81,1732309,0
+IWN.US,D,20231113,000000,130.28,131.36,129.68,130.81,1511638,0
+IWN.US,D,20231114,000000,134.64,138.31,134.64,138.2,2620374,0
+IWN.US,D,20231115,000000,138.17,140.63,137.91,138.66,3323412,0
+IWN.US,D,20231116,000000,138.14,138.62,135.83,136.29,1828225,0
+IWN.US,D,20231117,000000,137.67,138.605,137.34,138.36,1376499,0
+IWN.US,D,20231120,000000,138.36,139.07,137.63,138.74,1514718,0
+IWN.US,D,20231121,000000,138.04,138.17,136.87,136.93,1043987,0
+IWN.US,D,20231122,000000,137.74,138.53,137.12,137.79,789269,0
+IWN.US,D,20231124,000000,137.73,138.97,137.49,138.52,1116216,0
+IWN.US,D,20231127,000000,137.84,138.33,136.98,138.06,1296292,0
+IWN.US,D,20231128,000000,138.02,138.5,136.855,137.72,1429341,0
+IWN.US,D,20231129,000000,138.8,140.58,138.385,138.48,1446621,0
+IWN.US,D,20231130,000000,139.17,139.79,138.27,138.97,1577617,0
+IWN.US,D,20231201,000000,138.41,143.65,137.88,143.51,1544604,0
+IWN.US,D,20231204,000000,142.82,145.1782,142.82,145.11,2407334,0
+IWN.US,D,20231205,000000,144.3,144.42,142.76,142.95,1267399,0
+IWN.US,D,20231206,000000,143.8,146.0699,142.54,142.68,1638428,0
+IWN.US,D,20231207,000000,142.82,144.22,142.27,144.18,1579945,0
+IWN.US,D,20231208,000000,143.89,145.84,143.6332,145.08,1742606,0
+IWN.US,D,20231211,000000,144.69,145.575,144.33,145.1,1620596,0
+IWN.US,D,20231212,000000,144.79,145.12,143.77,144.47,1154628,0
+IWN.US,D,20231213,000000,144.5,150.19,143.51,150.13,2409190,0
+IWN.US,D,20231214,000000,152.78,155.52,152.78,154.4,3286968,0
+IWN.US,D,20231215,000000,154.93,155.14,152.14,153.03,2454911,0
+IWN.US,D,20231218,000000,153.93,154.2743,152.6117,152.86,1352252,0
+IWN.US,D,20231219,000000,153.67,156.32,153.52,156.04,1225927,0
+IWN.US,D,20231220,000000,155,157.1052,152.43,152.43,1627995,0
+IWN.US,D,20231221,000000,153.99,155.01,153.23,154.91,1735041,0
+IWN.US,D,20231222,000000,155.72,157.3541,155.24,156.03,1503059,0
+IWN.US,D,20231226,000000,156.58,158.5,156.19,158.11,1254097,0
+IWN.US,D,20231227,000000,158.37,158.87,157.38,158.2,1044373,0
+IWN.US,D,20231228,000000,157.51,158.58,157.19,157.72,936412,0
+IWN.US,D,20231229,000000,157.51,157.72,155.24,155.33,1107176,0
+IWN.US,D,20240102,000000,154.1,156.48,153.85,154.81,1742622,0
+IWN.US,D,20240103,000000,153.36,153.39,150.6422,150.9,1383950,0
+IWN.US,D,20240104,000000,151.08,151.87,150.42,150.54,1435119,0
+IWN.US,D,20240105,000000,149.63,152,149.11,150.2,1278372,0
+IWN.US,D,20240108,000000,150.05,152.33,149.29,152.33,1137231,0
+IWN.US,D,20240109,000000,150.49,151.0757,149.47,150.4,1058135,0
+IWN.US,D,20240110,000000,150.27,150.88,149.21,150.63,682247,0
+IWN.US,D,20240111,000000,149.99,150.11,147.661,149.45,1381292,0
+IWN.US,D,20240112,000000,151.28,152.12,148.72,149.29,786888,0
+IWN.US,D,20240116,000000,147.96,148.34,146.48,146.87,1514320,0
+IWN.US,D,20240117,000000,144.75,146.45,144.2,145.61,1386382,0
+IWN.US,D,20240118,000000,146.88,146.89,144.92,146.78,1271752,0
+IWN.US,D,20240119,000000,147.76,148.48,145.59,148.36,803764,0
+IWN.US,D,20240122,000000,149.36,151.504,149.36,151.4,1576626,0
+IWN.US,D,20240123,000000,152.52,152.97,150.14,150.57,1040591,0
+IWN.US,D,20240124,000000,152.27,152.64,149.29,149.47,1219513,0
+IWN.US,D,20240125,000000,151.64,152.16,149.56,150.97,563767,0
+IWN.US,D,20240126,000000,151.68,152.51,150.5501,151.25,670645,0
+IWN.US,D,20240129,000000,151.35,153.25,150.34,153.21,1610110,0
+IWN.US,D,20240130,000000,152.36,153.09,151.8,152.26,989216,0
+IWN.US,D,20240131,000000,151.63,152.96,148.01,148.14,1907447,0
+IWN.US,D,20240201,000000,149.18,149.88,146.38,149.51,1916766,0
+IWN.US,D,20240202,000000,147.59,149.08,146.8059,148.26,1487967,0
+IWN.US,D,20240205,000000,146.8,146.98,144.75,146.03,1965256,0
+IWN.US,D,20240206,000000,146,147.59,145.37,147.12,1966731,0
+IWN.US,D,20240207,000000,147.61,147.61,145.63,146.63,2353361,0
+IWN.US,D,20240208,000000,146.64,148.67,146.12,148.56,810238,0
+IWN.US,D,20240209,000000,149.15,150.4732,148.01,150.33,1046730,0
+IWN.US,D,20240212,000000,150.61,153.93,150.61,153.38,1311875,0
+IWN.US,D,20240213,000000,148.37,149.04,145.65,147.01,2436181,0
+IWN.US,D,20240214,000000,149.14,150.35,147.78,149.92,2071019,0
+IWN.US,D,20240215,000000,151.22,154.34,151.03,154.02,1335328,0
+IWN.US,D,20240216,000000,151.86,153.81,151.63,152.33,1821102,0
+IWN.US,D,20240220,000000,150.73,151.56,149.99,150.52,2154535,0
+IWN.US,D,20240221,000000,149.82,150.59,149.37,150.43,1301330,0
+IWN.US,D,20240222,000000,150.49,150.93,149.55,150.48,1509849,0
+IWN.US,D,20240223,000000,150.52,151.85,149.76,150.81,564148,0
+IWN.US,D,20240226,000000,150.52,152.01,150.04,151.16,648238,0
+IWN.US,D,20240227,000000,152.46,153.09,152.08,152.69,1231719,0
+IWN.US,D,20240228,000000,151.86,152.81,151.2843,151.63,892773,0
+IWN.US,D,20240229,000000,153.58,154.5,152.1273,153,1360362,0
+IWN.US,D,20240301,000000,153.27,154.33,151.96,154.1,1037740,0
+IWN.US,D,20240304,000000,154.49,154.97,152.94,153.1,1411075,0
+IWN.US,D,20240305,000000,152.51,153.99,152.27,152.74,1296832,0
+IWN.US,D,20240306,000000,154.09,154.09,152.66,153.41,1494639,0
+IWN.US,D,20240307,000000,154.58,155.74,154.35,154.53,1212921,0
+IWN.US,D,20240308,000000,155.88,157.19,154.11,154.76,1336631,0
+IWN.US,D,20240311,000000,154.31,155.05,153.54,154.04,912537,0
+IWN.US,D,20240312,000000,153.9,154.22,152.4,153.34,1601592,0
+IWN.US,D,20240313,000000,153.23,154.74,153.1301,153.69,1547928,0
+IWN.US,D,20240314,000000,153.38,153.38,149.68,150.82,2583641,0
+IWN.US,D,20240315,000000,149.98,152.23,149.98,151.63,1785064,0
+IWN.US,D,20240318,000000,151.99,151.99,150.59,150.84,1978158,0
+IWN.US,D,20240319,000000,150.55,152.52,150.44,152.11,1675601,0
+IWN.US,D,20240320,000000,151.57,156.33,151.27,155.45,1286493,0
+IWN.US,D,20240321,000000,155.98,157.27,155.75,156.78,963329,0
+IWN.US,D,20240322,000000,156.94,157.16,154.37,154.42,1312424,0
+IWN.US,D,20240325,000000,155.02,156.04,154.6,154.61,1161180,0
+IWN.US,D,20240326,000000,155.55,155.92,153.92,154.03,1548701,0
+IWN.US,D,20240327,000000,155.21,157.9,155.03,157.85,1469448,0
+IWN.US,D,20240328,000000,158.12,159.81,158.08,158.81,1302597,0
+IWN.US,D,20240401,000000,159.35,159.35,156.9,157.07,1048401,0
+IWN.US,D,20240402,000000,155.3,155.46,153.59,154.41,833246,0
+IWN.US,D,20240403,000000,154.04,155.77,153.71,155.41,779598,0
+IWN.US,D,20240404,000000,156.96,157.4199,153.69,154.17,876821,0
+IWN.US,D,20240405,000000,153.91,155.51,153.55,154.8,1073684,0
+IWN.US,D,20240408,000000,155.75,156.18,155,155.66,913564,0
+IWN.US,D,20240409,000000,156.42,156.91,155.12,156.46,1226491,0
+IWN.US,D,20240410,000000,152.62,153.53,150.524,151.58,1706443,0
+IWN.US,D,20240411,000000,152.54,153,150.78,152.59,811382,0
+IWN.US,D,20240412,000000,151.88,152.5257,149.645,150.38,889668,0
+IWN.US,D,20240415,000000,151.05,151.62,147.81,148.6,1611132,0
+IWN.US,D,20240416,000000,147.52,148.21,146.28,147.3,900497,0
+IWN.US,D,20240417,000000,148.41,148.65,146.03,146.03,1163393,0
+IWN.US,D,20240418,000000,146.68,148.0899,145.71,146.33,943839,0
+IWN.US,D,20240419,000000,146,148.09,145.71,147.78,3767105,0
+IWN.US,D,20240422,000000,148.55,150.32,147.66,149.51,1515119,0
+IWN.US,D,20240423,000000,149.48,152.43,149.26,151.74,1164686,0
+IWN.US,D,20240424,000000,151.21,151.695,150.07,151.28,1082492,0
+IWN.US,D,20240425,000000,149.85,150.47,148.23,150.18,979727,0
+IWN.US,D,20240426,000000,150.4,151.61,150.01,151.14,647945,0
+IWN.US,D,20240429,000000,151.58,152.47,151.385,152.05,1088911,0
+IWN.US,D,20240430,000000,150.99,151.14,148.91,149.04,971099,0
+IWN.US,D,20240501,000000,149.3,152.81,149.17,149.82,1663038,0
+IWN.US,D,20240502,000000,151.97,153.02,150.61,152.88,1205660,0
+IWN.US,D,20240503,000000,155.14,156,153.71,154.21,1115091,0
+IWN.US,D,20240506,000000,155.38,156.08,155.18,155.65,878243,0
+IWN.US,D,20240507,000000,156,156.765,155.63,155.63,547938,0
+IWN.US,D,20240508,000000,154.24,155.37,153.99,155.37,1819887,0
+IWN.US,D,20240509,000000,155.54,157.3,155.2608,157.15,842971,0
+IWN.US,D,20240510,000000,157.47,157.65,155.481,156.19,2327185,0
+IWN.US,D,20240513,000000,157.31,157.81,156.22,156.3,1011982,0
+IWN.US,D,20240514,000000,157.86,158.66,157.17,157.81,1294775,0
+IWN.US,D,20240515,000000,159.45,159.845,158.29,158.93,1235563,0
+IWN.US,D,20240516,000000,158.69,159.11,158.275,158.37,1108420,0
+IWN.US,D,20240517,000000,158.51,158.92,158.06,158.71,1376122,0
+IWN.US,D,20240520,000000,158.64,159.54,158.19,158.19,994408,0
+IWN.US,D,20240521,000000,157.67,158.47,157.58,158.12,1073575,0
+IWN.US,D,20240522,000000,157.49,157.82,156.12,156.78,446370,0
+IWN.US,D,20240523,000000,157.33,157.33,153.27,153.88,838791,0
+IWN.US,D,20240524,000000,155.03,155.385,154.36,155.17,728400,0
+IWN.US,D,20240528,000000,156.1,156.26,153.91,154.62,450756,0
+IWN.US,D,20240529,000000,152.92,152.92,151.965,152.17,442415,0
+IWN.US,D,20240530,000000,153.37,154.57,153.08,154.08,942414,0
+IWN.US,D,20240531,000000,155.03,155.94,154.34,155.88,1771352,0
+IWN.US,D,20240603,000000,157.24,157.345,154.205,154.99,1912817,0
+IWN.US,D,20240604,000000,153.97,154.07,152.64,152.68,851771,0
+IWN.US,D,20240605,000000,153.55,154.34,152.5,154.34,411907,0
+IWN.US,D,20240606,000000,153.79,154.37,153.05,153.49,685680,0
+IWN.US,D,20240607,000000,152.11,152.92,151.2244,151.82,352414,0
+IWN.US,D,20240610,000000,150.82,151.99,149.99,151.81,686998,0
+IWN.US,D,20240611,000000,149.87,150.73,149.04,150.47,755520,0
+IWN.US,D,20240612,000000,154.14,155.57,152.32,152.71,1432782,0
+IWN.US,D,20240613,000000,152.58,152.58,150.1,151.1,1200395,0
+IWN.US,D,20240614,000000,149.5,149.75,148.22,148.78,595865,0
+IWN.US,D,20240617,000000,148.42,150.02,147.66,149.95,1198371,0
+IWN.US,D,20240618,000000,149.97,150.77,149.64,149.94,1594785,0
+IWN.US,D,20240620,000000,149.69,150.62,149.06,149.61,1331987,0
+IWN.US,D,20240621,000000,149.56,149.92,148.815,149.84,863257,0
+IWN.US,D,20240624,000000,150.39,152.2,150.21,151.11,1379509,0
+IWN.US,D,20240625,000000,151.08,151.08,149.535,150.09,1739907,0
+IWN.US,D,20240626,000000,149.21,149.99,148.84,149.91,660284,0
+IWN.US,D,20240627,000000,150.22,150.86,149.64,150.86,799597,0
+IWN.US,D,20240628,000000,151.92,152.91,151.05,152.3,1303586,0
+IWN.US,D,20240701,000000,152.73,153.13,150.34,150.93,693464,0
+IWN.US,D,20240702,000000,150.92,151.77,150.83,151.52,441676,0
+IWN.US,D,20240703,000000,151.81,152.63,151.34,151.46,722969,0
+IWN.US,D,20240705,000000,151.13,151.19,149.77,150.05,539193,0
+IWN.US,D,20240708,000000,151.06,152.2,150.72,151.15,620987,0
+IWN.US,D,20240709,000000,150.61,151.3611,149.76,150.59,1141956,0
+IWN.US,D,20240710,000000,151.14,152.53,150.84,152.45,1961048,0
+IWN.US,D,20240711,000000,155.25,158.95,155.085,158.5,1780070,0
+IWN.US,D,20240712,000000,160.25,161.5096,159.6804,159.96,983635,0
+IWN.US,D,20240715,000000,161.23,163.93,160.9,162.86,1144944,0
+IWN.US,D,20240716,000000,164.43,169.12,164.19,168.92,1547744,0
+IWN.US,D,20240717,000000,167.5,171.08,167.22,168.85,1365873,0
+IWN.US,D,20240718,000000,167.94,170.6685,165.1201,165.73,1135170,0
+IWN.US,D,20240719,000000,165.6,166.3,164.0801,164.76,2110252,0
+IWN.US,D,20240722,000000,165.2,167.58,163.34,167.21,1500312,0
+IWN.US,D,20240723,000000,166.45,170,166.02,169.19,1166519,0
+IWN.US,D,20240724,000000,168.06,170.3096,165.98,166.14,1251953,0
+IWN.US,D,20240725,000000,166.23,171.0474,166.15,168.56,1537856,0
+IWN.US,D,20240726,000000,171.05,171.86,169.33,171.34,1449843,0
+IWN.US,D,20240729,000000,171.79,171.94,168.7001,169.46,1008315,0
+IWN.US,D,20240730,000000,169.87,171.06,169.29,170.42,1173547,0
+IWN.US,D,20240731,000000,171.51,174.83,169.87,171.21,1655954,0
+IWN.US,D,20240801,000000,171.25,172.0893,164.62,165.92,1907034,0
+IWN.US,D,20240802,000000,161.07,162.13,158.69,160.24,1997060,0
+IWN.US,D,20240805,000000,152,156.4999,150.87,154.46,1961396,0
+IWN.US,D,20240806,000000,155.14,157.89,153.565,155.96,1235161,0
+IWN.US,D,20240807,000000,158.96,158.96,154.28,154.69,1612953,0
+IWN.US,D,20240808,000000,156.29,157.9596,155.75,157.7,1316085,0
+IWN.US,D,20240809,000000,158.18,158.18,155.88,156.93,1194549,0
+IWN.US,D,20240812,000000,157.32,157.42,154.64,155.21,1164790,0
+IWN.US,D,20240813,000000,156.46,157.99,155.26,157.73,1481522,0
+IWN.US,D,20240814,000000,158.49,158.5,156.16,156.82,616489,0
+IWN.US,D,20240815,000000,159.79,161.73,159.3,160.76,1736783,0
+IWN.US,D,20240816,000000,160.4,162.56,160.4,161.55,1070655,0
+IWN.US,D,20240819,000000,161.95,163.44,161.8208,163.39,1056754,0
+IWN.US,D,20240820,000000,163.21,163.21,160.98,161.32,618447,0
+IWN.US,D,20240821,000000,162.45,163.19,161.38,163,669979,0
+IWN.US,D,20240822,000000,163,163.53,161.7,161.99,994489,0
+IWN.US,D,20240823,000000,162.98,168.4,162.96,167.57,1765804,0
+IWN.US,D,20240826,000000,168.79,169.43,167.64,167.79,1117184,0
+IWN.US,D,20240827,000000,166.69,166.88,165.6,166.29,1301178,0
+IWN.US,D,20240828,000000,165.57,166.91,164.8,165.81,997230,0
+IWN.US,D,20240829,000000,166.84,168.23,165.19,166.83,1032188,0
+IWN.US,D,20240830,000000,167.5,167.93,165.64,167.73,1460771,0
+IWN.US,D,20240903,000000,166.15,166.89,162.78,163.18,1114887,0
+IWN.US,D,20240904,000000,163.04,164.64,162.08,162.68,1011041,0
+IWN.US,D,20240905,000000,163.38,163.7,161.37,161.88,1006478,0
+IWN.US,D,20240906,000000,161.68,162.93,158.73,159.29,1634412,0
+IWN.US,D,20240909,000000,159.28,160.38,158.53,159.05,708839,0
+IWN.US,D,20240910,000000,159.29,159.29,156.96,159.06,511728,0
+IWN.US,D,20240911,000000,158.35,159.12,155.45,158.85,741362,0
+IWN.US,D,20240912,000000,159.85,161.58,158.62,160.73,1110664,0
+IWN.US,D,20240913,000000,162.35,165,162.35,164.84,876935,0
+IWN.US,D,20240916,000000,165.43,166.12,164.48,165.87,1630674,0
+IWN.US,D,20240917,000000,167.05,169.16,166.74,167.1,1568592,0
+IWN.US,D,20240918,000000,167.36,171.5599,166.3,167.32,1485951,0
+IWN.US,D,20240919,000000,171.43,171.43,168.51,170.39,912494,0
+IWN.US,D,20240920,000000,169.16,169.38,167.81,167.93,1217417,0
+IWN.US,D,20240923,000000,168.53,169.04,166.89,167.51,620210,0
+IWN.US,D,20240924,000000,168.26,168.54,166.895,167.53,1338334,0
+IWN.US,D,20240925,000000,166.62,166.62,164.235,164.28,877891,0
+IWN.US,D,20240926,000000,166.1,166.72,165.18,165.27,665712,0
+IWN.US,D,20240927,000000,167.15,168.08,165.81,166.37,1100767,0
+IWN.US,D,20240930,000000,165.93,167.29,165.22,166.82,523822,0
+IWN.US,D,20241001,000000,166.51,166.51,163.42,164.38,897783,0
+IWN.US,D,20241002,000000,163.94,165.1774,163.49,163.86,544212,0
+IWN.US,D,20241003,000000,163.13,163.6399,161.96,163,674551,0
+IWN.US,D,20241004,000000,165.17,165.73,163.74,165.05,701947,0
+IWN.US,D,20241007,000000,164.72,164.72,162.7,163.82,428616,0
+IWN.US,D,20241008,000000,163.79,163.965,162.74,163.41,642938,0
+IWN.US,D,20241009,000000,163.5,165.095,162.965,164.01,1088910,0
+IWN.US,D,20241010,000000,162.6,163.15,161.62,163.15,709820,0
+IWN.US,D,20241011,000000,163.2,166.55,163.2,166.32,985083,0
+IWN.US,D,20241014,000000,166.31,167.48,165.27,167.37,1053470,0
+IWN.US,D,20241015,000000,167.25,169.91,166.74,167.67,830673,0
+IWN.US,D,20241016,000000,169.22,171.1125,169.08,170.66,489413,0
+IWN.US,D,20241017,000000,170.42,170.68,169.21,170.41,871708,0
+IWN.US,D,20241018,000000,170.73,171.0925,169.9662,170.3,631692,0
+IWN.US,D,20241021,000000,170.24,170.35,166.62,166.73,679772,0
+IWN.US,D,20241022,000000,166.1,166.51,165.5,166.24,339247,0
+IWN.US,D,20241023,000000,165.44,166.09,163.885,165.31,511676,0
+IWN.US,D,20241024,000000,165.95,166.33,164.65,165.79,634689,0
+IWN.US,D,20241025,000000,166.89,167.19,164.4,164.67,937514,0
+IWN.US,D,20241028,000000,165.64,167.77,165.64,167.49,466832,0
+IWN.US,D,20241029,000000,166.17,166.8,165.55,166.75,1991809,0
+IWN.US,D,20241030,000000,166.2,169.29,166.12,166.89,653133,0
+IWN.US,D,20241031,000000,166.75,167.33,164.27,164.36,1677535,0
+IWN.US,D,20241101,000000,165.42,166.15,163.96,164.38,832444,0
+IWN.US,D,20241104,000000,164.36,166.415,163.71,165.09,866272,0
+IWN.US,D,20241105,000000,164.9,168.21,164.49,168.18,932857,0
+IWN.US,D,20241106,000000,175.09,179.09,175.09,178.67,2694806,0
+IWN.US,D,20241107,000000,178.39,179.04,176.17,176.8,1003519,0
+IWN.US,D,20241108,000000,176.81,178.26,176.32,177.8,1147184,0
+IWN.US,D,20241111,000000,179.48,181.5,179.39,180.76,896254,0
+IWN.US,D,20241112,000000,179.59,180.84,177.11,177.58,807448,0
+IWN.US,D,20241113,000000,178.66,179.3,175.8,176,776893,0
+IWN.US,D,20241114,000000,176.88,177.09,173.63,174.32,704834,0
+IWN.US,D,20241115,000000,174.805,175.12,172.06,172.52,1068443,0
+IWN.US,D,20241118,000000,173,174.05,172.57,172.75,826935,0
+IWN.US,D,20241119,000000,170.6332,173.1,170.55,172.94,839385,0
+IWN.US,D,20241120,000000,172.76,172.92,171.2075,172.88,777847,0
+IWN.US,D,20241121,000000,173.6,176.0249,173.32,175.26,1372999,0
+IWN.US,D,20241122,000000,176.085,178.82,175.98,178.55,997762,0
+IWN.US,D,20241125,000000,180.25,183.5052,180.16,181.35,877945,0
+IWN.US,D,20241126,000000,180.12,180.61,178.9,179.75,610518,0
+IWN.US,D,20241127,000000,181.02,182.2351,179.97,180.14,764886,0
+IWN.US,D,20241129,000000,181.3,181.9,180.08,180.33,457545,0
+IWN.US,D,20241202,000000,180.85,181.02,178.6,180.43,990127,0
+IWN.US,D,20241203,000000,180.44,180.73,178.36,178.77,869882,0
+IWN.US,D,20241204,000000,178.7,179.69,177.64,179,727308,0
+IWN.US,D,20241205,000000,178.81,179.06,177,177.19,634947,0
+IWN.US,D,20241206,000000,178.65,178.65,176.682,177.28,384260,0
+IWN.US,D,20241209,000000,178.53,179.66,177.11,177.18,480040,0
+IWN.US,D,20241210,000000,177,178.2601,175.69,176.76,625316,0
+IWN.US,D,20241211,000000,178.01,178.42,176.74,177.5,935277,0
+IWN.US,D,20241212,000000,177.51,177.51,175.24,175.37,527967,0
+IWN.US,D,20241213,000000,175.145,175.15,173.145,174.21,477120,0
+IWN.US,D,20241216,000000,174.12,175.36,173.4955,174.56,977047,0
+IWN.US,D,20241217,000000,172.664,173.44,171,171.36,918675,0
+IWN.US,D,20241218,000000,172.22,172.76,162.56,163.81,1109805,0
+IWN.US,D,20241219,000000,165.17,166.5,162.555,162.69,1893923,0
+IWN.US,D,20241220,000000,161.36,166.02,161.36,164.11,1596176,0
+IWN.US,D,20241223,000000,163.73,164.25,162.52,163.86,1319762,0
+IWN.US,D,20241224,000000,164.49,165.43,163.23,165.33,528151,0
+IWN.US,D,20241226,000000,164.55,166.94,163.76,166.71,760909,0
+IWN.US,D,20241227,000000,165.66,166.84,163.07,164.4,1245045,0
+IWN.US,D,20241230,000000,163.52,164.385,161.62,163.7,1298405,0
+IWN.US,D,20241231,000000,164.53,165.76,163.63,164.17,2969477,0
+IWN.US,D,20250102,000000,165.13,166.5663,162.92,163.92,586226,0
+IWN.US,D,20250103,000000,164.555,165.91,163.43,165.71,453562,0
+IWN.US,D,20250106,000000,166.31,167.615,165.11,165.3,662431,0
+IWN.US,D,20250107,000000,166.2,166.69,163.11,164.21,727164,0
+IWN.US,D,20250108,000000,162.75,163.97,161.77,163.59,912608,0
+IWN.US,D,20250110,000000,161.22,161.62,158.671,159.95,731627,0
+IWN.US,D,20250113,000000,158.35,160.97,158.23,160.75,711359,0
+IWN.US,D,20250114,000000,161.56,163.3,161.21,163.21,521504,0
+IWN.US,D,20250115,000000,167.41,167.69,165.37,166.38,716509,0
+IWN.US,D,20250116,000000,166.2,166.9,165.26,166.29,1500063,0
+IWN.US,D,20250117,000000,167.6,168.0343,166.28,166.95,571193,0
+IWN.US,D,20250121,000000,168.54,169.46,168.18,169.4,778400,0
+IWN.US,D,20250122,000000,168.67,168.92,167.5395,167.76,527486,0
+IWN.US,D,20250123,000000,166.58,168.5,166.51,168.2,809634,0
+IWN.US,D,20250124,000000,167.98,169.18,167.46,168.28,882280,0
+IWN.US,D,20250127,000000,167.64,170.486,167.64,168.63,1474838,0
+IWN.US,D,20250128,000000,168.64,168.81,167.12,167.96,693078,0
+IWN.US,D,20250129,000000,167.79,168.905,166.08,167.28,901169,0
+IWN.US,D,20250130,000000,169.2,170.14,167.81,169.03,909221,0
+IWN.US,D,20250131,000000,168.71,170.01,166.69,167.47,1359466,0
+IWN.US,D,20250203,000000,164.11,166.6999,163.19,165.19,688604,0
+IWN.US,D,20250204,000000,164.47,167.61,164.47,167.45,639830,0
+IWN.US,D,20250205,000000,168.69,169.24,167.46,169.13,1076530,0
+IWN.US,D,20250206,000000,169.85,169.98,168.11,169.06,1039771,0
+IWN.US,D,20250207,000000,169.04,169.06,166.33,167.09,496959,0
+IWN.US,D,20250210,000000,167.6801,168.03,166.745,167.62,800960,0
+IWN.US,D,20250211,000000,166.37,168.03,166.37,167.92,463651,0
+IWN.US,D,20250212,000000,165.36,166.425,164.93,165.84,807682,0
+IWN.US,D,20250213,000000,166.57,167.72,166.0596,167.5,841451,0
+IWN.US,D,20250214,000000,168.82,169.5,167.245,167.48,605796,0
+IWN.US,D,20250218,000000,167.42,168.49,167.06,168.17,1445287,0
+IWN.US,D,20250219,000000,166.7,167.7664,166.64,167.32,396285,0
+IWN.US,D,20250220,000000,166.93,167.045,164.99,165.92,682417,0
+IWN.US,D,20250221,000000,167.34,167.49,161.9736,162.23,931782,0
+IWN.US,D,20250224,000000,162.82,163.1571,161.3066,161.38,1000200,0
+IWN.US,D,20250225,000000,161.78,162.62,160.59,161.55,564285,0
+IWN.US,D,20250226,000000,161.7,162.9901,160.6,161.28,804754,0
+IWN.US,D,20250227,000000,161.2,161.79,159.68,159.77,1186228,0
+IWN.US,D,20250228,000000,159.77,161.22,159.04,161.1,1965901,0
+IWN.US,D,20250303,000000,161.6703,162.22,156.78,157.72,947523,0
+IWN.US,D,20250304,000000,155.3605,157.85,153.65,155.4,1510653,0
+IWN.US,D,20250305,000000,155.39,156.97,154.04,156.66,843658,0
+IWN.US,D,20250306,000000,155.02,156.31,153.85,154.96,801215,0
+IWN.US,D,20250307,000000,154.96,156.32,153.07,155.51,731002,0
+IWN.US,D,20250310,000000,154.08,154.91,150.45,151.54,1215790,0
+IWN.US,D,20250311,000000,151.75,152.88,149.8428,151.26,1366711,0
+IWN.US,D,20250312,000000,152.42,152.68,150.16,151.32,978453,0
+IWN.US,D,20250313,000000,151.29,152.42,148.67,149.27,1515509,0
+IWN.US,D,20250314,000000,150.94,152.86,150.29,152.75,664472,0
+IWN.US,D,20250317,000000,152.4,154.72,152.4,154.36,691119,0
+IWN.US,D,20250318,000000,153.08,153.55,152.48,153.1,907541,0
+IWN.US,D,20250319,000000,153.0263,156.025,152.97,155.03,1533592,0
+IWN.US,D,20250320,000000,153.55,155.74,153.488,154.26,836030,0
+IWN.US,D,20250321,000000,152.635,153.58,151.75,153.11,576402,0
+IWN.US,D,20250324,000000,155,156.59,154.96,156.36,666269,0
+IWN.US,D,20250325,000000,156.32,156.59,154.9,155.26,1452399,0
+IWN.US,D,20250326,000000,155.41,156.4299,153.91,154.58,614595,0
+IWN.US,D,20250327,000000,154.38,155.21,153.4613,154.35,994816,0
+IWN.US,D,20250328,000000,154.16,154.255,150.5,151.22,766400,0
+IWN.US,D,20250331,000000,149.61,151.78,148.53,150.98,1414571,0
+IWN.US,D,20250401,000000,150.51,152.042,149.01,150.96,864732,0
+IWN.US,D,20250402,000000,149.28,153.14,149.28,152.94,559081,0
+IWN.US,D,20250403,000000,146.5943,147.56,142.77,142.93,1618661,0
+IWN.US,D,20250404,000000,138.11,138.65,133.66,137.1,3305088,0
+IWN.US,D,20250407,000000,132.0531,142.06,130.28,135.15,3024318,0
+IWN.US,D,20250408,000000,139.695,140.24,130.2,131.84,2277492,0
+IWN.US,D,20250409,000000,130.21,143.65,129.38,141.8,2903369,0
+IWN.US,D,20250410,000000,138.25,138.94,132.5173,135.98,1657245,0
+IWN.US,D,20250411,000000,135.34,137.77,133.31,137.35,1408029,0
+IWN.US,D,20250414,000000,139.695,139.695,136.45,138.89,963592,0
+IWN.US,D,20250415,000000,138.64,140.73,138.64,139.25,888117,0
+IWN.US,D,20250416,000000,138.91,139.94,137.18,138.75,1966359,0
+IWN.US,D,20250417,000000,138.71,140.75,138.71,140.07,722467,0
+IWN.US,D,20250421,000000,138.99,139.2,136.285,137.78,1917533,0
+IWN.US,D,20250422,000000,139.32,141.65,138.87,141.26,820549,0
+IWN.US,D,20250423,000000,144.81,146.57,142.26,142.69,1078891,0
+IWN.US,D,20250424,000000,142.7854,145.19,142.36,144.93,1257637,0
+IWN.US,D,20250425,000000,143.89,144.69,142.92,144.65,392672,0
+IWN.US,D,20250428,000000,144.86,145.91,143.63,145.3,643788,0
+IWN.US,D,20250429,000000,145.22,146.5,143.713,145.89,612069,0
+IWN.US,D,20250430,000000,143.9001,145.35,141.95,144.8,750656,0
+IWN.US,D,20250501,000000,144.99,146.65,143.78,145.59,780457,0
+IWN.US,D,20250502,000000,147.33,149.075,146.85,148.65,1028917,0
+IWN.US,D,20250505,000000,147.24,148.71,147.02,147.43,1506125,0
+IWN.US,D,20250506,000000,146.11,147.44,145.39,146.3,932375,0
+IWN.US,D,20250507,000000,147.26,147.73,145.85,146.65,1091771,0
+IWN.US,D,20250508,000000,148.225,150.2,147.119,149.11,1415192,0
+IWN.US,D,20250509,000000,149.7,149.93,148.55,149.24,1319429,0
+IWN.US,D,20250512,000000,154.8,155.75,153.08,153.97,1339456,0
+IWN.US,D,20250513,000000,154.73,155.1,153.87,154.33,1369447,0
+IWN.US,D,20250514,000000,153.75,153.975,152.58,152.86,769810,0
+IWN.US,D,20250515,000000,152.69,154.14,152.25,154.04,1176984,0
+IWN.US,D,20250516,000000,154.33,155.09,153.504,154.96,659401,0
+IWN.US,D,20250519,000000,153.015,154.29,152.47,154.27,989585,0
+IWN.US,D,20250520,000000,154.21,154.71,153.57,154.14,1048932,0
+IWN.US,D,20250521,000000,152.46,152.77,149.4335,149.63,779598,0
+IWN.US,D,20250522,000000,149.08,150.26,148.5,149.37,1046722,0
+IWN.US,D,20250523,000000,146.9,149.36,146.9,148.91,1236874,0
+IWN.US,D,20250527,000000,150.98,152.74,149.91,152.71,1170419,0
+IWN.US,D,20250528,000000,152.7,152.86,150.76,150.91,804023,0
+IWN.US,D,20250529,000000,151.94,151.94,150.4,151.75,846652,0
+IWN.US,D,20250530,000000,150.93,151.66,149.98,150.83,840778,0
+IWN.US,D,20250602,000000,150.91,151.12,149,150.71,1510097,0
+IWN.US,D,20250603,000000,150.75,153.45,150.23,153.01,1067852,0
+IWN.US,D,20250604,000000,153.08,153.515,152.12,152.33,649128,0
+IWN.US,D,20250605,000000,152.29,153.03,151.185,152.22,719837,0
+IWN.US,D,20250606,000000,154.29,154.915,153.765,154.58,786190,0
+IWN.US,D,20250609,000000,155.74,156.72,155.1601,155.89,1226189,0
+IWN.US,D,20250610,000000,156.67,157.86,156.31,157.32,1548307,0
+IWN.US,D,20250611,000000,157.84,158.2492,156.26,156.63,1333945,0
+IWN.US,D,20250612,000000,155.465,156.37,155.03,156.2,2038496,0
+IWN.US,D,20250613,000000,154.34,155.11,152.895,153.47,1889144,0
+IWN.US,D,20250616,000000,154.12,155.25,153.59,154.2,1459093,0
+IWN.US,D,20250617,000000,153.155,154.06,152.52,152.68,1067698,0
+IWN.US,D,20250618,000000,152.37,154.86,152.2,153.51,476550,0
+IWN.US,D,20250620,000000,154.535,154.61,152.78,153.19,737866,0
+IWN.US,D,20250623,000000,152.885,155.46,152.07,155.44,1084865,0
+IWN.US,D,20250624,000000,156.26,157.56,155.88,156.78,552496,0
+IWN.US,D,20250625,000000,156.585,156.78,155.06,155.13,939545,0
+IWN.US,D,20250626,000000,155.99,157.67,155.52,157.64,434370,0
+IWN.US,D,20250627,000000,158.01,158.9182,156.765,157.69,678101,0
+IWN.US,D,20250630,000000,158.38,158.385,157.34,157.76,647426,0
+IWN.US,D,20250701,000000,156.85,163.38,156.84,161.05,1125486,0
+IWN.US,D,20250702,000000,161.5501,163.89,160.81,163.76,1068294,0
+IWN.US,D,20250703,000000,164.46,165.4,164.17,164.95,660103,0
+IWN.US,D,20250707,000000,163.86,165.04,161.44,162.41,1257533,0
+IWN.US,D,20250708,000000,162.83,164.77,162.67,163.9,824732,0
+IWN.US,D,20250709,000000,164.77,165.34,163.53,165.16,626881,0
+IWN.US,D,20250710,000000,164.97,167.593,164.67,166.68,3297866,0
+IWN.US,D,20250711,000000,165.75,165.75,164.57,164.96,702276,0
+IWN.US,D,20250714,000000,164.63,165.47,164.07,165.43,431783,0
+IWN.US,D,20250715,000000,165.78,165.91,161.39,161.48,736125,0
+IWN.US,D,20250716,000000,162.29,162.825,159.82,162.52,728015,0
+IWN.US,D,20250717,000000,162.37,164.73,162.3,164.33,1590347,0
+IWN.US,D,20250718,000000,165.46,165.46,162.95,163.34,1279690,0
+IWN.US,D,20250721,000000,164.445,165.2,163.2,163.31,3011032,0
+IWN.US,D,20250722,000000,163.63,166.23,163.63,165.74,1052188,0
+IWN.US,D,20250723,000000,166.74,167.82,166.04,167.78,964113,0
+IWN.US,D,20250724,000000,166.78,167.2,165.24,165.37,1036658,0
+IWN.US,D,20250725,000000,165.92,165.92,164.14,165.62,1071817,0
+IWN.US,D,20250728,000000,165.79,166.18,164.8419,165.39,1000145,0
+IWN.US,D,20250729,000000,166.2,166.34,163.85,164.29,615015,0
+IWN.US,D,20250730,000000,164.75,165.03,161.17,162.19,1456749,0
+IWN.US,D,20250731,000000,161.03,161.73,159.99,160.39,1192762,0
+IWN.US,D,20250801,000000,158.17,158.59,155.5385,157.1,1307157,0
+IWN.US,D,20250804,000000,157.94,159.96,157.69,159.84,697228,0
+IWN.US,D,20250805,000000,160.25,161.17,158.85,160.99,974136,0
+IWN.US,D,20250806,000000,161.21,161.57,160.68,161.1,954578,0
+IWN.US,D,20250807,000000,162.49,162.91,160.06,160.76,770341,0
+IWN.US,D,20250808,000000,161.575,161.89,160.63,161.07,963529,0
+IWN.US,D,20250811,000000,161.47,162.3,160.39,160.84,665925,0
+IWN.US,D,20250812,000000,162.12,166.11,161.73,165.93,1333674,0
+IWN.US,D,20250813,000000,166.865,169.95,166.565,169.62,1307789,0
+IWN.US,D,20250814,000000,167.59,168,166.07,167.76,1095091,0
+IWN.US,D,20250815,000000,168.07,168.24,166.16,166.61,702301,0
+IWN.US,D,20250818,000000,166.64,167.5,166.3,167.14,666789,0
+IWN.US,D,20250819,000000,167.33,168.5701,166.48,167.07,494166,0
+IWN.US,D,20250820,000000,166.96,167.32,165.61,166.34,309734,0
+IWN.US,D,20250821,000000,165.395,166.62,164.905,166.33,498943,0
+IWN.US,D,20250822,000000,167.38,173.93,167.31,173.5,1409627,0
+IWN.US,D,20250825,000000,172.89,173.08,172.03,172.1,875627,0
+IWN.US,D,20250826,000000,172.36,173.755,172.21,173.07,658029,0
+IWN.US,D,20250827,000000,172.8,174.59,172.58,174.53,478384,0
+IWN.US,D,20250828,000000,175.04,175.2,173.28,174.08,864125,0
+IWN.US,D,20250829,000000,174.36,174.79,173.4,174.07,464981,0
+IWN.US,D,20250902,000000,172.025,173.37,171.615,173.15,932641,0
+IWN.US,D,20250903,000000,172.54,174.15,172.08,173.01,868216,0
+IWN.US,D,20250904,000000,173.25,175.24,172.86,175.21,882093,0
+IWN.US,D,20250905,000000,176,177.7,174.25,176,644951,0
+IWN.US,D,20250908,000000,176.49,176.49,174.5,175.95,750406,0
+IWN.US,D,20250909,000000,175.46,175.93,174.14,174.71,801055,0
+IWN.US,D,20250910,000000,175,175.5488,173.99,174.65,327759,0
+IWN.US,D,20250911,000000,174.4,177.65,174.3,177.48,803106,0
+IWN.US,D,20250912,000000,177.1,177.2,175.53,175.55,671851,0
+IWN.US,D,20250915,000000,176.31,176.73,175.6,176.23,1292594,0
+IWN.US,D,20250916,000000,175.4,175.67,174.04,174.99,498003,0
+IWN.US,D,20250917,000000,175.31,179.4501,174.12,175.07,907360,0
+IWN.US,D,20250918,000000,176.46,179.25,175.89,178.94,703469,0
+IWN.US,D,20250919,000000,179.16,179.44,176.715,176.9,779572,0
+IWN.US,D,20250922,000000,176.2579,177.89,175.83,177.46,1013208,0
+IWN.US,D,20250923,000000,178.0089,180.04,177.22,177.35,457157,0
+IWN.US,D,20250924,000000,177.53,178.64,176.69,176.86,389306,0
+IWN.US,D,20250925,000000,175.49,175.79,174.31,175.1,573505,0
+IWN.US,D,20250926,000000,175.54,176.85,175.33,176.66,438834,0
+IWN.US,D,20250929,000000,177.67,177.67,175.7202,176.56,485859,0
+IWN.US,D,20250930,000000,176.13,176.85,175.01,176.81,653005,0
+IWN.US,D,20251001,000000,176.11,178.03,175.9278,177.55,330736,0
+IWN.US,D,20251002,000000,177.71,178.05,176.27,178.04,385257,0
+IWN.US,D,20251003,000000,178.6525,181.11,178.62,179.44,456860,0
+IWN.US,D,20251006,000000,180.95,181.5101,179.71,179.8,681385,0
+IWN.US,D,20251007,000000,180.41,180.41,177.28,177.77,519219,0
+IWN.US,D,20251008,000000,178.57,179.47,177.44,179.13,520733,0
+IWN.US,D,20251009,000000,179.22,179.61,177.0089,177.69,602170,0
+IWN.US,D,20251010,000000,178.26,179.02,172.14,172.34,804344,0
+IWN.US,D,20251013,000000,174.86,176.34,174.1,176.09,463718,0
+IWN.US,D,20251014,000000,174.29,180.51,174.0075,179.5,546328,0
+IWN.US,D,20251015,000000,181,182.8,178.99,180.84,600587,0
+IWN.US,D,20251016,000000,181.0825,181.23,176.03,176.83,892573,0
+IWN.US,D,20251017,000000,176.155,177.39,175.58,176.53,690288,0
+IWN.US,D,20251020,000000,178.39,180.39,178.2,180.11,667045,0
+IWN.US,D,20251021,000000,179.29,180.4495,178.59,179.34,321838,0
+IWN.US,D,20251022,000000,178.95,179.47,176.14,177.71,613003,0
+IWN.US,D,20251023,000000,178.04,179.98,177.65,179.31,482176,0
+IWN.US,D,20251024,000000,181.26,182.27,180.8015,181.51,438290,0
+IWN.US,D,20251027,000000,182.42,182.74,180.825,181.26,545836,0
+IWN.US,D,20251028,000000,181.17,181.51,179.58,180.29,2562999,0
+IWN.US,D,20251029,000000,179.96,181.35,176.565,178,1304148,0
+IWN.US,D,20251030,000000,177.23,178.73,176.34,176.74,432816,0
+IWN.US,D,20251031,000000,176.71,177.525,175.5,177.13,609627,0
+IWN.US,D,20251103,000000,176.65,177.19,174.94,177.19,628278,0
+IWN.US,D,20251104,000000,174.91,176.1606,174.38,174.85,469745,0
+IWN.US,D,20251105,000000,175.25,177.64,174.96,176.95,501079,0
+IWN.US,D,20251106,000000,176.63,177.05,174.377,174.56,709881,0
+IWN.US,D,20251107,000000,173.54,175.87,173.03,175.79,767923,0
+IWN.US,D,20251110,000000,177.69,178.1,176.01,177.15,680593,0
+IWN.US,D,20251111,000000,177.415,178.222,176.8,177.83,322420,0
+IWN.US,D,20251112,000000,178.03,179.48,177.53,177.69,427505,0
+IWN.US,D,20251113,000000,176.5,177.69,173.77,174.41,475108,0
+IWN.US,D,20251114,000000,172.72,175.21,172.24,174.67,739615,0
+IWN.US,D,20251117,000000,173.85,174.68,170.48,170.9,765564,0
+IWN.US,D,20251118,000000,170.19,172.72,169.81,171.7,728059,0
+IWN.US,D,20251119,000000,171.94,173.07,170.38,171.2,509563,0
+IWN.US,D,20251120,000000,173.355,174.85,168.75,168.85,753918,0
+IWN.US,D,20251121,000000,169.95,174.96,169.35,173.85,982815,0
+IWN.US,D,20251124,000000,173.59,176.33,173.53,175.94,1072783,0
+IWN.US,D,20251125,000000,176.98,180.59,176.46,180.15,772174,0
+IWN.US,D,20251126,000000,179.95,182.7599,179.62,181.53,587615,0
+IWN.US,D,20251128,000000,181.775,182.31,181.295,182.23,350766,0
+IWN.US,D,20251201,000000,180.38,182.065,180.04,181.03,723910,0
+IWN.US,D,20251202,000000,181.725,181.9,180.25,180.29,369874,0
+IWN.US,D,20251203,000000,181.03,183.765,180.8476,183.63,626515,0
+IWN.US,D,20251204,000000,183.05,184.755,182.6,183.97,481926,0
+IWN.US,D,20251205,000000,183.98,185.06,183.55,183.77,1448174,0
+IWN.US,D,20251208,000000,184.805,184.89,183.33,183.52,1008093,0
+IWN.US,D,20251209,000000,183.1,185.3,183.1,184.11,733237,0
+IWN.US,D,20251210,000000,184.07,188.9364,184.03,187.68,1610299,0
+IWN.US,D,20251211,000000,187.15,189.72,187.15,189.45,1352106,0
+IWN.US,D,20251212,000000,189.66,190.2,187.05,187.43,835672,0
+IWN.US,D,20251215,000000,188.62,188.66,186.2,186.67,1599880,0
+IWN.US,D,20251216,000000,184.93,186.08,183.54,184.41,696430,0
+IWN.US,D,20251217,000000,184.73,186.3199,183.35,183.65,589506,0
+IWN.US,D,20251218,000000,185.515,186.1,184.08,184.42,716664,0
+IWN.US,D,20251219,000000,184.37,185.48,184.07,184.45,1101579,0
+IWN.US,D,20251222,000000,185.8,186.9,185.3,185.73,952964,0
+IWN.US,D,20251223,000000,185.13,185.65,184.39,184.61,521560,0
+IWN.US,D,20251224,000000,184.57,185.32,184.05,185.14,295201,0
+IWN.US,D,20251226,000000,184.82,185.05,183.87,184.52,701494,0
+IWN.US,D,20251229,000000,184.14,184.94,183.343,183.68,838681,0
+IWN.US,D,20251230,000000,183.94,183.95,182.55,182.65,407292,0
+IWN.US,D,20251231,000000,182.65,182.94,181.14,181.21,541268,0
+IWN.US,D,20260102,000000,182.43,183.18,180.57,182.87,824298,0
+IWN.US,D,20260105,000000,183.26,186.04,183.09,185.19,1855392,0
+IWN.US,D,20260106,000000,184.97,188.02,184.425,187.95,686953,0
+IWN.US,D,20260107,000000,188.03,188.44,186.32,187.32,362634,0
+IWN.US,D,20260108,000000,186.73,190.49,186.35,189.97,651441,0
+IWN.US,D,20260109,000000,191.35,191.99,189.65,191.12,1185186,0
+IWN.US,D,20260112,000000,190.12,191.73,189.61,191.61,730480,0
+IWN.US,D,20260113,000000,192.32,192.79,191.37,191.86,961022,0
+IWN.US,D,20260114,000000,192.07,194.09,191.72,193.71,637569,0
+IWN.US,D,20260115,000000,193.78,196.45,193.78,195.47,1665829,0
+IWN.US,D,20260116,000000,195.35,196.13,194.62,195.37,545126,0
+IWN.US,D,20260120,000000,192.52,194.33,192.31,192.81,803644,0
+IWN.US,D,20260121,000000,194.44,198.07,194.32,197.61,664782,0
+IWN.US,D,20260122,000000,198.8,200.7369,198.62,199,567671,0
+IWN.US,D,20260123,000000,198.425,198.52,195.33,195.62,721835,0
+IWN.US,D,20260126,000000,196.205,196.65,194.34,194.91,667313,0
+IWN.US,D,20260127,000000,195.11,195.77,194.27,195.66,875025,0
+IWN.US,D,20260128,000000,196.72,196.76,194.11,194.56,594919,0
+IWN.US,D,20260129,000000,195.85,196.46,192.99,195.86,1739409,0
+IWN.US,D,20260130,000000,194.32,195.0499,192.18,193.88,1151004,0
+IWN.US,D,20260202,000000,192.95,196.95,192.845,195.89,969718,0
+IWN.US,D,20260203,000000,196.55,198.9,194.88,197.55,1311262,0
+IWN.US,D,20260204,000000,198.76,199.8699,195.93,197.82,904357,0
+IWN.US,D,20260205,000000,195.82,198.11,194.15,194.82,1183747,0
+IWN.US,D,20260206,000000,196.74,200.91,196.74,200.31,758054,0
+IWN.US,D,20260209,000000,200.19,201.69,199.08,200.95,569662,0
+IWN.US,D,20260210,000000,201.14,202.15,200.57,200.82,629941,0
+IWN.US,D,20260211,000000,202.08,203.01,198.995,200.55,372099,0
+IWN.US,D,20260212,000000,201.78,202.215,195.45,197.17,775555,0
+IWN.US,D,20260213,000000,198.085,201.145,196.33,199.97,1068244,0
+IWN.US,D,20260217,000000,199.84,201.11,197.07,199.66,772263,0
+IWN.US,D,20260218,000000,199.67,201.91,198.96,199.75,561186,0
diff --git a/daily/us/nyse etfs/1/iyc.us.txt b/daily/us/nyse etfs/1/iyc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..85390a3ad55f11a18e7fed0907659c1d79693306
--- /dev/null
+++ b/daily/us/nyse etfs/1/iyc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IYC.US,D,20050225,000000,13.121,13.2017,13.114,13.2017,1531505.2338141,0
+IYC.US,D,20050228,000000,13.1728,13.2426,13.1319,13.2087,71016.139853547,0
+IYC.US,D,20050301,000000,13.2556,13.3432,13.2426,13.3402,48684.140291497,0
+IYC.US,D,20050302,000000,13.3004,13.425,13.2744,13.3662,4436854.3328644,0
+IYC.US,D,20050303,000000,13.3911,13.4409,13.3203,13.3841,116584.09385456,0
+IYC.US,D,20050304,000000,13.4559,13.4788,13.425,13.4699,1143832.9982791,0
+IYC.US,D,20050307,000000,13.4679,13.5357,13.4349,13.5117,91559.291973251,0
+IYC.US,D,20050308,000000,13.4897,13.5017,13.411,13.416,159005.76317853,0
+IYC.US,D,20050309,000000,13.3811,13.416,13.2914,13.3074,178644.96042131,0
+IYC.US,D,20050310,000000,13.2894,13.3293,13.2466,13.2834,74138.345821339,0
+IYC.US,D,20050311,000000,13.2894,13.3362,13.2246,13.2596,76356.59691221,0
+IYC.US,D,20050314,000000,13.2794,13.3184,13.2426,13.2984,136683.796412,0
+IYC.US,D,20050315,000000,13.3522,13.402,13.3004,13.3342,83081.579753506,0
+IYC.US,D,20050316,000000,13.2794,13.2894,13.1888,13.2466,131751.67413127,0
+IYC.US,D,20050317,000000,13.2336,13.3223,13.2336,13.3203,21883.533602023,0
+IYC.US,D,20050318,000000,13.2794,13.3004,13.1957,13.2466,479239.55374467,0
+IYC.US,D,20050321,000000,13.2246,13.2246,13.121,13.1937,79951.347549292,0
+IYC.US,D,20050322,000000,13.1888,13.2446,13.0981,13.0981,91559.291973251,0
+IYC.US,D,20050323,000000,13.0981,13.1339,13.0661,13.0981,35713.742235063,0
+IYC.US,D,20050324,000000,13.0901,13.1479,13.0731,13.1011,123257.90943868,0
+IYC.US,D,20050328,000000,13.1011,13.2117,13.1011,13.1798,36200.33281809,0
+IYC.US,D,20050329,000000,13.1429,13.1818,13.0193,13.0193,33037.995668192,0
+IYC.US,D,20050330,000000,13.0981,13.2117,13.0821,13.1977,168397.46307073,0
+IYC.US,D,20050331,000000,13.2226,13.2336,13.1658,13.2047,73683.860183996,0
+IYC.US,D,20050401,000000,13.2226,13.2536,13.0173,13.0423,1312200.3629632,0
+IYC.US,D,20050404,000000,13.0423,13.1269,12.9854,13.119,864669.45947954,0
+IYC.US,D,20050405,000000,13.1429,13.2176,13.1249,13.2047,112552.91661209,0
+IYC.US,D,20050406,000000,13.2226,13.2576,13.1429,13.1459,195186.03040557,0
+IYC.US,D,20050407,000000,13.1479,13.2226,13.0981,13.2067,37065.159792459,0
+IYC.US,D,20050408,000000,13.2067,13.2226,13.0871,13.0871,211697.00200325,0
+IYC.US,D,20050411,000000,13.0871,13.0981,13.0512,13.0711,33499.504262403,0
+IYC.US,D,20050412,000000,13.0223,13.1658,12.9485,13.1618,231353.25499842,0
+IYC.US,D,20050413,000000,13.11,13.1708,13.0223,13.0283,207681.8772336,0
+IYC.US,D,20050414,000000,13.0083,13.0531,12.8868,12.8937,654323.8750337,0
+IYC.US,D,20050415,000000,12.8618,12.8618,12.6705,12.6705,2312674.7459668,0
+IYC.US,D,20050418,000000,12.6505,12.7322,12.6236,12.6944,125946.69863973,0
+IYC.US,D,20050419,000000,12.6904,12.7203,12.6385,12.7023,70116.198094835,0
+IYC.US,D,20050420,000000,12.6505,12.6774,12.4761,12.4761,230906.79559749,0
+IYC.US,D,20050421,000000,12.6834,12.7692,12.6147,12.7412,261714.50082019,0
+IYC.US,D,20050422,000000,12.6944,12.7004,12.4801,12.5399,112112.47688848,0
+IYC.US,D,20050425,000000,12.5717,12.6804,12.5717,12.6635,92451.207495542,0
+IYC.US,D,20050426,000000,12.6186,12.7292,12.6017,12.6047,45562.937603258,0
+IYC.US,D,20050427,000000,12.5717,12.6505,12.4831,12.6286,249229.69006723,0
+IYC.US,D,20050428,000000,12.6286,12.6286,12.4661,12.4701,508716.91028057,0
+IYC.US,D,20050429,000000,12.5169,12.5169,12.3146,12.4871,81281.696236083,0
+IYC.US,D,20050502,000000,12.5717,12.6345,12.499,12.5927,785166.57789028,0
+IYC.US,D,20050503,000000,12.5539,12.6854,12.5399,12.6147,380982.36747804,0
+IYC.US,D,20050504,000000,12.6286,12.82,12.6286,12.811,165696.63451504,0
+IYC.US,D,20050505,000000,12.795,12.8868,12.7482,12.802,134441.46661187,0
+IYC.US,D,20050506,000000,12.8957,12.8957,12.7672,12.802,205887.01011394,0
+IYC.US,D,20050509,000000,12.797,12.8788,12.788,12.8498,32157.11622098,0
+IYC.US,D,20050510,000000,12.783,12.816,12.7272,12.7272,76823.121904184,0
+IYC.US,D,20050511,000000,12.7163,12.7562,12.6286,12.7382,38861.030191672,0
+IYC.US,D,20050512,000000,12.6834,12.793,12.6705,12.6944,205005.12738718,0
+IYC.US,D,20050513,000000,12.7163,12.7233,12.6017,12.6286,180881.27054414,0
+IYC.US,D,20050516,000000,12.6854,12.797,12.6854,12.797,407329.49180974,0
+IYC.US,D,20050517,000000,12.793,12.9057,12.788,12.8838,1026804.4515827,0
+IYC.US,D,20050518,000000,12.9824,13.114,12.9435,13.105,99159.134584443,0
+IYC.US,D,20050519,000000,13.1519,13.2087,13.1429,13.1997,91096.780099488,0
+IYC.US,D,20050520,000000,13.2117,13.2117,13.1011,13.1658,51367.913094789,0
+IYC.US,D,20050523,000000,13.2017,13.2655,13.1888,13.2496,130870.79468406,0
+IYC.US,D,20050524,000000,13.1778,13.2316,13.1728,13.2246,79951.347549292,0
+IYC.US,D,20050525,000000,13.1888,13.2047,13.114,13.1539,121039.65834781,0
+IYC.US,D,20050526,000000,13.1888,13.2496,13.1868,13.2336,58955.71635135,0
+IYC.US,D,20050527,000000,13.2724,13.2744,13.2336,13.2576,41084.297680305,0
+IYC.US,D,20050531,000000,13.2226,13.2406,13.1678,13.1917,159430.1504293,0
+IYC.US,D,20050601,000000,13.1868,13.3362,13.1868,13.2874,1068780.6647853,0
+IYC.US,D,20050602,000000,13.2496,13.406,13.2496,13.3981,653862.36643949,0
+IYC.US,D,20050603,000000,13.3951,13.411,13.2596,13.2844,242964.20926104,0
+IYC.US,D,20050606,000000,13.2844,13.3402,13.2694,13.3293,48684.140291497,0
+IYC.US,D,20050607,000000,13.3114,13.4609,13.3114,13.3452,124163.87087471,0
+IYC.US,D,20050608,000000,13.3791,13.3841,13.2516,13.2724,111203.5056138,0
+IYC.US,D,20050609,000000,13.2844,13.3702,13.2356,13.3184,58054.771313086,0
+IYC.US,D,20050610,000000,13.3452,13.3452,13.2496,13.3094,85769.365675009,0
+IYC.US,D,20050613,000000,13.2794,13.3811,13.2625,13.3452,122372.0135937,0
+IYC.US,D,20050614,000000,13.3682,13.4987,13.3682,13.4818,135778.83825553,0
+IYC.US,D,20050615,000000,13.5117,13.5117,13.3741,13.4768,171955.09236436,0
+IYC.US,D,20050616,000000,13.4897,13.5157,13.4609,13.5017,160351.16105861,0
+IYC.US,D,20050617,000000,13.5555,13.5605,13.4748,13.5077,192949.72028275,0
+IYC.US,D,20050620,000000,13.4718,13.5217,13.413,13.5097,39749.935875304,0
+IYC.US,D,20050621,000000,13.5267,13.5465,13.4788,13.5027,82190.667510768,0
+IYC.US,D,20050622,000000,13.5575,13.5575,13.4439,13.5217,73683.860183996,0
+IYC.US,D,20050623,000000,13.5117,13.5117,13.3164,13.3273,77279.614100632,0
+IYC.US,D,20050624,000000,13.3004,13.3044,13.2017,13.2047,81281.696236083,0
+IYC.US,D,20050627,000000,13.1798,13.2336,13.1569,13.1778,28137.978333134,0
+IYC.US,D,20050628,000000,13.1937,13.3682,13.1818,13.3402,240274.41678043,0
+IYC.US,D,20050629,000000,13.3572,13.3841,13.2874,13.3074,79496.86191195,0
+IYC.US,D,20050630,000000,13.3452,13.3682,13.2426,13.2426,322924.5863263,0
+IYC.US,D,20050701,000000,13.3004,13.3004,13.2246,13.2536,724001.63996403,0
+IYC.US,D,20050705,000000,13.2336,13.421,13.2336,13.418,312201.53446777,0
+IYC.US,D,20050706,000000,13.411,13.411,13.3024,13.3024,79055.418908792,0
+IYC.US,D,20050707,000000,13.2446,13.3273,13.1977,13.3004,92451.207495542,0
+IYC.US,D,20050708,000000,13.3293,13.5117,13.3074,13.4987,71464.605813573,0
+IYC.US,D,20050711,000000,13.5445,13.5875,13.5157,13.5575,127722.5034479,0
+IYC.US,D,20050712,000000,13.5675,13.6652,13.5605,13.6522,154546.18556708,0
+IYC.US,D,20050713,000000,13.6343,13.6343,13.5655,13.5805,220177.72406165,0
+IYC.US,D,20050714,000000,13.6522,13.738,13.6074,13.6333,289401.00335464,0
+IYC.US,D,20050715,000000,13.6123,13.6901,13.6074,13.6782,57165.865629454,0
+IYC.US,D,20050718,000000,13.6672,13.6921,13.6433,13.6712,83970.485437138,0
+IYC.US,D,20050719,000000,13.706,13.728,13.6712,13.704,159430.1504293,0
+IYC.US,D,20050720,000000,13.6742,13.7868,13.6433,13.7598,112995.3628948,0
+IYC.US,D,20050721,000000,13.7708,13.7938,13.6602,13.704,313988.37535101,0
+IYC.US,D,20050722,000000,13.718,13.7968,13.706,13.7688,66984.962611068,0
+IYC.US,D,20050725,000000,13.7798,13.8147,13.6762,13.6941,45562.937603258,0
+IYC.US,D,20050726,000000,13.736,13.7968,13.733,13.7968,88429.059769038,0
+IYC.US,D,20050727,000000,13.8038,13.8256,13.726,13.8256,59838.602357666,0
+IYC.US,D,20050728,000000,13.8526,13.9642,13.8526,13.9622,192496.23792496,0
+IYC.US,D,20050729,000000,13.9622,13.9741,13.8416,13.8416,88869.499492644,0
+IYC.US,D,20050801,000000,13.8974,13.9134,13.8386,13.8715,113886.27513753,0
+IYC.US,D,20050802,000000,13.8815,13.9044,13.8386,13.9044,41981.229600359,0
+IYC.US,D,20050803,000000,13.8596,13.8735,13.8097,13.8735,72355.518056311,0
+IYC.US,D,20050804,000000,13.8366,13.8366,13.6831,13.718,99159.134584443,0
+IYC.US,D,20050805,000000,13.6742,13.6742,13.6054,13.6343,83534.058831743,0
+IYC.US,D,20050808,000000,13.6672,13.6901,13.5825,13.5875,37970.117948933,0
+IYC.US,D,20050809,000000,13.6452,13.733,13.6363,13.702,58054.771313086,0
+IYC.US,D,20050810,000000,13.736,13.8546,13.6602,13.6622,68337.383448018,0
+IYC.US,D,20050811,000000,13.742,13.7618,13.6562,13.738,83534.058831743,0
+IYC.US,D,20050812,000000,13.709,13.72,13.6283,13.6941,52261.835176185,0
+IYC.US,D,20050815,000000,13.702,13.8256,13.6622,13.8038,54040.649823003,0
+IYC.US,D,20050816,000000,13.6941,13.6971,13.5267,13.5415,553819.34256917,0
+IYC.US,D,20050817,000000,13.5157,13.6602,13.5117,13.6263,650750.19326722,0
+IYC.US,D,20050818,000000,13.5445,13.6193,13.5396,13.5675,242513.73674191,0
+IYC.US,D,20050819,000000,13.5895,13.5944,13.4987,13.5177,389913.56205558,0
+IYC.US,D,20050822,000000,13.5297,13.5785,13.413,13.4877,552931.44016509,0
+IYC.US,D,20050823,000000,13.4857,13.4857,13.413,13.4539,116584.09385456,0
+IYC.US,D,20050824,000000,13.4349,13.5047,13.3203,13.3223,1609217.261402,0
+IYC.US,D,20050825,000000,13.3293,13.3951,13.3293,13.3572,112995.3628948,0
+IYC.US,D,20050826,000000,13.3452,13.3452,13.2764,13.3004,304164.26197163,0
+IYC.US,D,20050829,000000,13.2446,13.3791,13.2246,13.3402,197412.30773286,0
+IYC.US,D,20050830,000000,13.3114,13.3114,13.1539,13.2196,202769.82054392,0
+IYC.US,D,20050831,000000,13.2406,13.3223,13.1728,13.3223,255919.55812418,0
+IYC.US,D,20050901,000000,13.3004,13.3522,13.1798,13.1957,509156.34672462,0
+IYC.US,D,20050902,000000,13.2596,13.2596,13.1369,13.1539,73683.860183996,0
+IYC.US,D,20050906,000000,13.1888,13.3911,13.1888,13.3702,168397.46307073,0
+IYC.US,D,20050907,000000,13.3841,13.4987,13.3592,13.4679,78591.903755475,0
+IYC.US,D,20050908,000000,13.3911,13.419,13.3452,13.3662,47341.752250075,0
+IYC.US,D,20050909,000000,13.408,13.4699,13.3881,13.4559,44666.005683204,0
+IYC.US,D,20050912,000000,13.4349,13.5267,13.4349,13.4987,45105.442127256,0
+IYC.US,D,20050913,000000,13.4788,13.4788,13.3243,13.3382,136683.796412,0
+IYC.US,D,20050914,000000,13.3572,13.3642,13.1997,13.2117,114800.26280999,0
+IYC.US,D,20050915,000000,13.2117,13.2466,13.1798,13.2276,98253.173148416,0
+IYC.US,D,20050916,000000,13.2625,13.2914,13.2276,13.2674,52261.835176185,0
+IYC.US,D,20050919,000000,13.2674,13.2674,13.0731,13.0961,216172.63208754,0
+IYC.US,D,20050920,000000,13.1269,13.1499,12.9216,12.9216,129521.38368577,0
+IYC.US,D,20050921,000000,12.8848,12.8848,12.6954,12.7253,432787.71045778,0
+IYC.US,D,20050922,000000,12.7163,12.9146,12.6595,12.8887,111203.5056138,0
+IYC.US,D,20050923,000000,12.8518,12.9904,12.8339,12.9216,104508.62115908,0
+IYC.US,D,20050926,000000,13.0333,13.0333,12.8578,12.9097,214391.81088161,0
+IYC.US,D,20050927,000000,12.9186,12.9655,12.8558,12.9116,163913.80675001,0
+IYC.US,D,20050928,000000,12.9416,12.9605,12.8339,12.8518,50915.434016552,0
+IYC.US,D,20050929,000000,12.83,12.9785,12.7741,12.9765,164349.23007585,0
+IYC.US,D,20050930,000000,12.9854,13.0801,12.9745,13.0571,66096.056927436,0
+IYC.US,D,20051003,000000,13.1339,13.1369,13.0333,13.0531,46897.299408259,0
+IYC.US,D,20051004,000000,13.0641,13.1339,13.0013,13.0013,111203.5056138,0
+IYC.US,D,20051005,000000,12.9625,12.9695,12.825,12.8428,200073.00510644,0
+IYC.US,D,20051006,000000,12.8518,12.9765,12.7412,12.83,213935.31868517,0
+IYC.US,D,20051007,000000,12.8518,12.9077,12.8399,12.8688,86193.752925773,0
+IYC.US,D,20051010,000000,12.8957,12.9077,12.811,12.813,47771.155898601,0
+IYC.US,D,20051011,000000,12.818,12.8738,12.7452,12.7542,91559.291973251,0
+IYC.US,D,20051012,000000,12.7432,12.7712,12.5677,12.6127,1247006.2543537,0
+IYC.US,D,20051013,000000,12.5827,12.6385,12.5469,12.6097,76356.59691221,0
+IYC.US,D,20051014,000000,12.7043,12.7712,12.6325,12.7432,135778.83825553,0
+IYC.US,D,20051017,000000,12.7163,12.7632,12.6834,12.7542,2627988.4536067,0
+IYC.US,D,20051018,000000,12.7582,12.7582,12.6325,12.6435,116135.62789454,0
+IYC.US,D,20051019,000000,12.5897,12.8937,12.5628,12.8937,704334.35089378,0
+IYC.US,D,20051020,000000,12.8618,12.9575,12.6944,12.7562,65643.577849199,0
+IYC.US,D,20051021,000000,12.8518,12.8518,12.7452,12.7452,46003.377326863,0
+IYC.US,D,20051024,000000,12.8658,12.9435,12.802,12.9435,51805.342979737,0
+IYC.US,D,20051025,000000,12.8957,12.9186,12.783,12.8428,1044678.8800925,0
+IYC.US,D,20051026,000000,12.806,12.8688,12.7292,12.7412,3374324.0996919,0
+IYC.US,D,20051027,000000,12.6744,12.7004,12.4711,12.4851,154987.62857024,0
+IYC.US,D,20051028,000000,12.5737,12.7143,12.5609,12.6904,280488.8710886,0
+IYC.US,D,20051031,000000,12.804,12.9675,12.804,12.8738,2203239.0189247,0
+IYC.US,D,20051101,000000,12.9306,12.9435,12.8658,12.9097,93794.598816517,0
+IYC.US,D,20051102,000000,12.8957,13.1319,12.8957,13.121,112552.91661209,0
+IYC.US,D,20051103,000000,13.2556,13.2576,13.11,13.1638,267972.95866951,0
+IYC.US,D,20051104,000000,13.1888,13.1957,13.1429,13.1937,80829.217157846,0
+IYC.US,D,20051107,000000,13.2894,13.3024,13.2196,13.2724,152307.86888515,0
+IYC.US,D,20051108,000000,13.2296,13.2296,13.1539,13.1728,147390.79579771,0
+IYC.US,D,20051109,000000,13.1888,13.2426,13.1409,13.2017,59405.185590929,0
+IYC.US,D,20051110,000000,13.2067,13.413,13.1917,13.3951,217505.99061298,0
+IYC.US,D,20051111,000000,13.3981,13.4389,13.3981,13.423,179550.92185734,0
+IYC.US,D,20051114,000000,13.4609,13.4897,13.419,13.4409,172843.99804799,0
+IYC.US,D,20051115,000000,13.4409,13.4409,13.2655,13.2764,281831.25913002,0
+IYC.US,D,20051116,000000,13.2744,13.3114,13.2156,13.2625,54501.155137661,0
+IYC.US,D,20051117,000000,13.3024,13.4479,13.3024,13.4459,350151.58682565,0
+IYC.US,D,20051118,000000,13.4877,13.5137,13.411,13.4967,203666.75246397,0
+IYC.US,D,20051121,000000,13.4788,13.5675,13.4788,13.5605,147823.20928489,0
+IYC.US,D,20051122,000000,13.5337,13.6452,13.5117,13.6433,95127.957341966,0
+IYC.US,D,20051123,000000,13.6333,13.7538,13.6233,13.716,112995.3628948,0
+IYC.US,D,20051125,000000,13.74,13.74,13.6762,13.722,58955.71635135,0
+IYC.US,D,20051128,000000,13.713,13.713,13.5825,13.5825,108983.24796382,0
+IYC.US,D,20051129,000000,13.6004,13.6542,13.5097,13.5337,72806.993854996,0
+IYC.US,D,20051130,000000,13.5267,13.5575,13.4459,13.4459,48684.140291497,0
+IYC.US,D,20051201,000000,13.5217,13.5944,13.4987,13.5755,150964.47756419,0
+IYC.US,D,20051202,000000,13.5695,13.6343,13.5695,13.6213,46897.299408259,0
+IYC.US,D,20051205,000000,13.6004,13.6123,13.4917,13.5465,87553.19671959,0
+IYC.US,D,20051206,000000,13.6004,13.6712,13.5675,13.5715,96025.892541572,0
+IYC.US,D,20051207,000000,13.5695,13.6123,13.5515,13.6054,56721.412787637,0
+IYC.US,D,20051208,000000,13.5944,13.6193,13.5027,13.5297,72355.518056311,0
+IYC.US,D,20051209,000000,13.5415,13.6143,13.4917,13.5715,55382.034584872,0
+IYC.US,D,20051212,000000,13.6074,13.6582,13.5875,13.6094,73257.466374127,0
+IYC.US,D,20051213,000000,13.5415,13.6692,13.5376,13.6522,192045.76540582,0
+IYC.US,D,20051214,000000,13.6472,13.728,13.6363,13.702,89326.994968644,0
+IYC.US,D,20051215,000000,13.6831,13.704,13.5984,13.6522,56721.412787637,0
+IYC.US,D,20051216,000000,13.702,13.702,13.6123,13.6343,196967.85489105,0
+IYC.US,D,20051219,000000,13.6054,13.6343,13.4937,13.4937,58512.266789086,0
+IYC.US,D,20051220,000000,13.4768,13.5177,13.421,13.4699,136683.796412,0
+IYC.US,D,20051221,000000,13.5017,13.5625,13.4479,13.4937,79951.347549292,0
+IYC.US,D,20051222,000000,13.4559,13.4877,13.413,13.4837,163913.80675001,0
+IYC.US,D,20051223,000000,13.4897,13.5317,13.4897,13.5157,53593.187142528,0
+IYC.US,D,20051227,000000,13.5247,13.5605,13.404,13.404,24561.286727998,0
+IYC.US,D,20051228,000000,13.402,13.4649,13.402,13.425,80390.783993345,0
+IYC.US,D,20051229,000000,13.423,13.4768,13.408,13.408,114800.26280999,0
+IYC.US,D,20051230,000000,13.3911,13.404,13.3482,13.3482,92891.647219147,0
+IYC.US,D,20060103,000000,13.3452,13.4539,13.2017,13.413,452897.44581076,0
+IYC.US,D,20060104,000000,13.418,13.4679,13.408,13.4559,243423.71129615,0
+IYC.US,D,20060105,000000,13.4479,13.4609,13.3791,13.406,143350.58903926,0
+IYC.US,D,20060106,000000,13.4768,13.5297,13.418,13.5117,111654.98141249,0
+IYC.US,D,20060109,000000,13.4967,13.6143,13.4967,13.6143,110326.6392848,0
+IYC.US,D,20060110,000000,13.5785,13.5984,13.5445,13.5895,41084.297680305,0
+IYC.US,D,20060111,000000,13.6343,13.6712,13.5984,13.6522,79055.418908792,0
+IYC.US,D,20060112,000000,13.6213,13.6433,13.5695,13.5895,81739.191712084,0
+IYC.US,D,20060113,000000,13.6233,13.6283,13.5445,13.5695,46897.299408259,0
+IYC.US,D,20060117,000000,13.5177,13.5297,13.4559,13.5117,90223.926888698,0
+IYC.US,D,20060118,000000,13.4519,13.5805,13.421,13.5117,68788.859246702,0
+IYC.US,D,20060119,000000,13.5445,13.6413,13.5097,13.5964,77720.053824237,0
+IYC.US,D,20060120,000000,13.5675,13.5675,13.3791,13.3931,97817.749822573,0
+IYC.US,D,20060123,000000,13.408,13.423,13.3362,13.3502,571687.75140156,0
+IYC.US,D,20060124,000000,13.3861,13.4768,13.3861,13.4748,70116.198094835,0
+IYC.US,D,20060125,000000,13.4768,13.5137,13.406,13.411,79055.418908792,0
+IYC.US,D,20060126,000000,13.5357,13.5445,13.4967,13.5077,82190.667510768,0
+IYC.US,D,20060127,000000,13.5415,13.6452,13.5217,13.5825,66559.572080752,0
+IYC.US,D,20060130,000000,13.5895,13.6074,13.5376,13.5376,106302.48499919,0
+IYC.US,D,20060131,000000,13.5337,13.5755,13.5017,13.5137,213036.38020601,0
+IYC.US,D,20060201,000000,13.5555,13.5825,13.5017,13.5825,60303.120790535,0
+IYC.US,D,20060202,000000,13.6233,13.6233,13.5027,13.5625,90661.356773645,0
+IYC.US,D,20060203,000000,13.5097,13.5267,13.4559,13.4748,53593.187142528,0
+IYC.US,D,20060206,000000,13.4837,13.4837,13.416,13.4699,69669.738693914,0
+IYC.US,D,20060207,000000,13.4519,13.4967,13.3761,13.411,96454.292910546,0
+IYC.US,D,20060208,000000,13.416,13.5247,13.416,13.5247,50470.981174735,0
+IYC.US,D,20060209,000000,13.5217,13.5675,13.4837,13.4837,47341.752250075,0
+IYC.US,D,20060210,000000,13.4967,13.5555,13.4559,13.5445,55833.510383557,0
+IYC.US,D,20060213,000000,13.4937,13.5317,13.4679,13.5047,46455.856405101,0
+IYC.US,D,20060214,000000,13.5017,13.6672,13.4987,13.6652,57614.33158948,0
+IYC.US,D,20060215,000000,13.6143,13.7598,13.6143,13.7598,73257.466374127,0
+IYC.US,D,20060216,000000,13.736,13.7898,13.731,13.7778,48251.726804313,0
+IYC.US,D,20060217,000000,13.7638,13.7638,13.6762,13.6762,127289.08668116,0
+IYC.US,D,20060221,000000,13.746,13.746,13.5715,13.6213,88429.059769038,0
+IYC.US,D,20060222,000000,13.6143,13.716,13.6143,13.6921,40202.414953541,0
+IYC.US,D,20060223,000000,13.6901,13.7538,13.6522,13.6602,82190.667510768,0
+IYC.US,D,20060224,000000,13.6283,13.6452,13.5715,13.6343,105401.53996092,0
+IYC.US,D,20060227,000000,13.699,13.7968,13.699,13.744,64322.258678382,0
+IYC.US,D,20060228,000000,13.746,13.746,13.6163,13.6562,54501.155137661,0
+IYC.US,D,20060301,000000,13.6742,13.7578,13.6343,13.746,104949.06088268,0
+IYC.US,D,20060302,000000,13.6363,13.6921,13.6233,13.6871,54926.545667977,0
+IYC.US,D,20060303,000000,13.6004,13.748,13.6004,13.6672,75479.730583209,0
+IYC.US,D,20060306,000000,13.6582,13.6831,13.5805,13.6024,41981.229600359,0
+IYC.US,D,20060307,000000,13.5805,13.5984,13.5247,13.5605,62094.978071537,0
+IYC.US,D,20060308,000000,13.5357,13.6163,13.5337,13.5825,71016.139853547,0
+IYC.US,D,20060309,000000,13.5695,13.6263,13.5047,13.5077,80829.217157846,0
+IYC.US,D,20060310,000000,13.5267,13.6363,13.5247,13.6094,98253.173148416,0
+IYC.US,D,20060313,000000,13.5785,13.6971,13.5785,13.6233,64322.258678382,0
+IYC.US,D,20060314,000000,13.5914,13.7668,13.5914,13.7668,165264.22102786,0
+IYC.US,D,20060315,000000,13.7738,13.8117,13.726,13.8117,44666.005683204,0
+IYC.US,D,20060316,000000,13.8167,13.8815,13.8167,13.8456,77279.614100632,0
+IYC.US,D,20060317,000000,13.8476,13.9064,13.8476,13.8865,34837.879185615,0
+IYC.US,D,20060320,000000,13.9014,13.9443,13.8775,13.8865,40202.414953541,0
+IYC.US,D,20060321,000000,13.9094,13.9523,13.8197,13.8256,287183.75554332,0
+IYC.US,D,20060322,000000,13.8236,13.8815,13.8018,13.8815,71464.605813573,0
+IYC.US,D,20060323,000000,13.8635,13.8815,13.8296,13.8615,80390.783993345,0
+IYC.US,D,20060324,000000,13.8775,13.8815,13.8038,13.8366,111654.98141249,0
+IYC.US,D,20060327,000000,13.8117,13.8526,13.7968,13.8316,72355.518056311,0
+IYC.US,D,20060328,000000,13.8197,13.8715,13.7558,13.7558,65643.577849199,0
+IYC.US,D,20060329,000000,13.7618,13.8954,13.7618,13.8865,70116.198094835,0
+IYC.US,D,20060330,000000,13.9153,13.9523,13.8366,13.8596,259049.79032839,0
+IYC.US,D,20060331,000000,13.9114,13.9114,13.8456,13.8476,103618.71219589,0
+IYC.US,D,20060403,000000,13.8715,13.8865,13.8018,13.8018,166585.54019867,0
+IYC.US,D,20060404,000000,13.7738,13.8735,13.7738,13.8416,61634.472756879,0
+IYC.US,D,20060405,000000,13.8715,13.9363,13.8635,13.9014,69669.738693914,0
+IYC.US,D,20060406,000000,13.9273,13.9622,13.8845,13.9463,57165.865629454,0
+IYC.US,D,20060407,000000,13.9981,14.0439,13.8476,13.8576,343011.24624957,0
+IYC.US,D,20060410,000000,13.8845,13.8845,13.7968,13.8236,62094.978071537,0
+IYC.US,D,20060411,000000,13.8236,13.8236,13.6851,13.711,82620.071159295,0
+IYC.US,D,20060412,000000,13.711,13.738,13.6941,13.736,49125.583294655,0
+IYC.US,D,20060413,000000,13.746,13.7918,13.6921,13.7558,46897.299408259,0
+IYC.US,D,20060417,000000,13.724,13.7638,13.6004,13.6782,52261.835176185,0
+IYC.US,D,20060418,000000,13.6971,13.8596,13.6971,13.8346,41981.229600359,0
+IYC.US,D,20060419,000000,13.8755,13.8755,13.7848,13.8147,68337.383448018,0
+IYC.US,D,20060420,000000,13.7938,13.8526,13.7688,13.7968,32157.11622098,0
+IYC.US,D,20060421,000000,13.8147,13.8426,13.6433,13.6851,91096.780099488,0
+IYC.US,D,20060424,000000,13.6582,13.6901,13.6024,13.6802,69669.738693914,0
+IYC.US,D,20060425,000000,13.6602,13.711,13.6492,13.6672,343906.17161051,0
+IYC.US,D,20060426,000000,13.6542,13.742,13.6542,13.709,202769.82054392,0
+IYC.US,D,20060427,000000,13.6782,13.8735,13.6712,13.8167,68788.859246702,0
+IYC.US,D,20060428,000000,13.8236,13.8386,13.7778,13.7938,215274.69688794,0
+IYC.US,D,20060501,000000,13.8276,13.9094,13.7558,13.7868,109875.16348611,0
+IYC.US,D,20060502,000000,13.8038,13.8077,13.7578,13.7868,103173.25607453,0
+IYC.US,D,20060503,000000,13.7778,13.7988,13.738,13.7938,51805.342979737,0
+IYC.US,D,20060504,000000,13.8197,13.8865,13.8058,13.8576,181787.23198016,0
+IYC.US,D,20060505,000000,13.9483,14.029,13.9223,14.029,38861.030191672,0
+IYC.US,D,20060508,000000,14.0509,14.1097,14.0469,14.0579,41535.77347899,0
+IYC.US,D,20060509,000000,14.0389,14.1057,14.0369,14.0898,78157.483709185,0
+IYC.US,D,20060510,000000,14.0369,14.1097,14.0369,14.0968,96914.798225204,0
+IYC.US,D,20060511,000000,14.0918,14.0918,13.9333,13.9363,439482.5949125,0
+IYC.US,D,20060512,000000,13.8685,13.8845,13.7738,13.7738,49577.05909334,0
+IYC.US,D,20060515,000000,13.746,13.8426,13.724,13.8316,88869.499492644,0
+IYC.US,D,20060516,000000,13.8366,13.8366,13.746,13.746,59405.185590929,0
+IYC.US,D,20060517,000000,13.711,13.711,13.5944,13.5944,221082.68221812,0
+IYC.US,D,20060518,000000,13.6452,13.6831,13.5875,13.6004,58054.771313086,0
+IYC.US,D,20060519,000000,13.6074,13.6762,13.5605,13.6712,110758.04949243,0
+IYC.US,D,20060522,000000,13.6163,13.6313,13.4877,13.5805,1320250.6780936,0
+IYC.US,D,20060523,000000,13.6283,13.6542,13.4837,13.4857,73683.860183996,0
+IYC.US,D,20060524,000000,13.4768,13.5157,13.3741,13.4679,414465.81926761,0
+IYC.US,D,20060525,000000,13.5675,13.6283,13.5117,13.6283,51367.913094789,0
+IYC.US,D,20060526,000000,13.6742,13.704,13.6672,13.702,32613.608417428,0
+IYC.US,D,20060530,000000,13.6343,13.6343,13.4897,13.4897,105401.53996092,0
+IYC.US,D,20060531,000000,13.5197,13.6024,13.5197,13.5914,154546.18556708,0
+IYC.US,D,20060601,000000,13.6163,13.7898,13.6163,13.7898,47771.155898601,0
+IYC.US,D,20060602,000000,13.8147,13.8147,13.6542,13.7558,66559.572080752,0
+IYC.US,D,20060605,000000,13.6802,13.742,13.5376,13.5715,81281.696236083,0
+IYC.US,D,20060606,000000,13.6004,13.6004,13.4299,13.5267,46897.299408259,0
+IYC.US,D,20060607,000000,13.5357,13.6413,13.5117,13.5117,43331.643878202,0
+IYC.US,D,20060608,000000,13.4967,13.5297,13.3024,13.5247,713284.60778281,0
+IYC.US,D,20060609,000000,13.5017,13.5415,13.4589,13.4589,67447.474484832,0
+IYC.US,D,20060612,000000,13.4349,13.4439,13.2744,13.2744,59838.602357666,0
+IYC.US,D,20060613,000000,13.2276,13.3402,13.1888,13.1937,484172.67930497,0
+IYC.US,D,20060614,000000,13.1708,13.2625,13.1708,13.2536,89326.994968644,0
+IYC.US,D,20060615,000000,13.2576,13.5625,13.2576,13.5445,96454.292910546,0
+IYC.US,D,20060616,000000,13.5017,13.5655,13.4559,13.4857,25458.218648052,0
+IYC.US,D,20060619,000000,13.5217,13.5515,13.3911,13.404,34837.879185615,0
+IYC.US,D,20060620,000000,13.404,13.4837,13.3981,13.3981,37065.159792459,0
+IYC.US,D,20060621,000000,13.4349,13.5805,13.428,13.5267,91096.780099488,0
+IYC.US,D,20060622,000000,13.4609,13.4768,13.3642,13.418,246549.93038215,0
+IYC.US,D,20060623,000000,13.3682,13.4679,13.3452,13.3861,79496.86191195,0
+IYC.US,D,20060626,000000,13.3702,13.4459,13.3702,13.4439,54501.155137661,0
+IYC.US,D,20060627,000000,13.404,13.4409,13.2764,13.2894,52707.291297554,0
+IYC.US,D,20060628,000000,13.2984,13.3382,13.2596,13.3074,82190.667510768,0
+IYC.US,D,20060629,000000,13.3981,13.5805,13.3702,13.5805,156778.48257169,0
+IYC.US,D,20060630,000000,13.6313,13.6343,13.5785,13.5785,42432.705399044,0
+IYC.US,D,20060703,000000,13.6343,13.6343,13.5396,13.5944,137109.18694232,0
+IYC.US,D,20060705,000000,13.5017,13.5017,13.416,13.4699,3928130.3996269,0
+IYC.US,D,20060706,000000,13.4788,13.5017,13.419,13.4589,86193.752925773,0
+IYC.US,D,20060707,000000,13.3811,13.4389,13.3273,13.3362,258597.31125015,0
+IYC.US,D,20060710,000000,13.3791,13.4499,13.3382,13.3811,66096.056927436,0
+IYC.US,D,20060711,000000,13.3572,13.404,13.2516,13.3841,31703.63386319,0
+IYC.US,D,20060712,000000,13.413,13.413,13.1937,13.1937,62527.391558722,0
+IYC.US,D,20060713,000000,13.0981,13.1319,12.9625,12.9854,1456923.4384305,0
+IYC.US,D,20060714,000000,12.9416,12.9416,12.7712,12.808,722220.8187581,0
+IYC.US,D,20060717,000000,12.806,12.9256,12.806,12.8957,674432.60710711,0
+IYC.US,D,20060718,000000,12.83,12.8937,12.6954,12.816,123257.90943868,0
+IYC.US,D,20060719,000000,12.9435,13.0901,12.9435,13.0711,159430.1504293,0
+IYC.US,D,20060720,000000,13.1269,13.1269,12.9505,12.9505,279602.97524363,0
+IYC.US,D,20060721,000000,12.9306,12.9306,12.799,12.813,151841.34389318,0
+IYC.US,D,20060724,000000,12.8688,13.0531,12.8688,13.0353,44221.552841388,0
+IYC.US,D,20060725,000000,13.0083,13.1758,13.0063,13.1499,48251.726804313,0
+IYC.US,D,20060726,000000,13.0512,13.0512,12.9575,12.9725,259511.29892261,0
+IYC.US,D,20060727,000000,13.0123,13.0333,12.8598,12.8658,114800.26280999,0
+IYC.US,D,20060728,000000,12.9077,13.0303,12.9077,13.0173,167939.96759472,0
+IYC.US,D,20060731,000000,12.9854,13.0781,12.9805,13.0173,59838.602357666,0
+IYC.US,D,20060801,000000,12.9216,12.9216,12.831,12.8788,72355.518056311,0
+IYC.US,D,20060802,000000,12.9745,13.0353,12.9306,13.0223,48684.140291497,0
+IYC.US,D,20060803,000000,12.8868,13.1269,12.8848,13.0871,287625.19854648,0
+IYC.US,D,20060804,000000,13.2017,13.2336,13.0283,13.0871,210818.12911513,0
+IYC.US,D,20060807,000000,13.0063,13.0423,12.9924,13.0243,37970.117948933,0
+IYC.US,D,20060808,000000,13.0483,13.0571,12.9256,12.9585,43331.643878202,0
+IYC.US,D,20060809,000000,13.0143,13.0333,12.7652,12.78,86193.752925773,0
+IYC.US,D,20060810,000000,12.78,12.9824,12.7672,12.9655,102732.81635092,0
+IYC.US,D,20060811,000000,12.9356,12.9745,12.8887,12.9286,39749.935875304,0
+IYC.US,D,20060814,000000,13.0123,13.1369,12.9973,12.9993,32613.608417428,0
+IYC.US,D,20060815,000000,13.1638,13.1728,13.0641,13.1588,83534.058831743,0
+IYC.US,D,20060816,000000,13.2196,13.3094,13.1778,13.3024,230906.79559749,0
+IYC.US,D,20060817,000000,13.2964,13.4459,13.2964,13.411,51367.913094789,0
+IYC.US,D,20060818,000000,13.402,13.402,13.3024,13.3642,43331.643878202,0
+IYC.US,D,20060821,000000,13.2576,13.2814,13.2276,13.2744,71901.032418968,0
+IYC.US,D,20060822,000000,13.2276,13.2834,13.1977,13.2276,54501.155137661,0
+IYC.US,D,20060823,000000,13.2446,13.2536,13.1011,13.1319,46455.856405101,0
+IYC.US,D,20060824,000000,13.1588,13.1588,13.0353,13.0551,56271.943548057,0
+IYC.US,D,20060825,000000,13.0423,13.0851,13.0083,13.0443,38422.597027171,0
+IYC.US,D,20060828,000000,13.0961,13.2316,13.0961,13.1917,55833.510383557,0
+IYC.US,D,20060829,000000,13.1838,13.2764,13.1588,13.2655,96454.292910546,0
+IYC.US,D,20060830,000000,13.3114,13.3223,13.2536,13.3184,79951.347549292,0
+IYC.US,D,20060831,000000,13.3622,13.3622,13.2874,13.3362,76823.121904184,0
+IYC.US,D,20060901,000000,13.3861,13.4857,13.3572,13.4519,51805.342979737,0
+IYC.US,D,20060905,000000,13.4559,13.5177,13.4559,13.4917,97375.303539863,0
+IYC.US,D,20060906,000000,13.413,13.4499,13.3702,13.3911,642703.8912551,0
+IYC.US,D,20060907,000000,13.3791,13.4559,13.3164,13.3702,68337.383448018,0
+IYC.US,D,20060908,000000,13.3741,13.5027,13.3741,13.4937,47341.752250075,0
+IYC.US,D,20060911,000000,13.4748,13.6383,13.4319,13.6004,736052.0306707,0
+IYC.US,D,20060912,000000,13.6452,13.8815,13.6074,13.8735,1060748.408687,0
+IYC.US,D,20060913,000000,13.8596,13.8994,13.8216,13.8885,67447.474484832,0
+IYC.US,D,20060914,000000,13.8715,13.8954,13.7758,13.8954,64322.258678382,0
+IYC.US,D,20060915,000000,13.9691,13.9691,13.8596,13.9273,86193.752925773,0
+IYC.US,D,20060918,000000,13.8775,13.9064,13.8038,13.8596,117013.49750309,0
+IYC.US,D,20060919,000000,13.8496,13.8954,13.7918,13.8865,47771.155898601,0
+IYC.US,D,20060920,000000,13.9403,14.0469,13.9403,14.024,60303.120790535,0
+IYC.US,D,20060921,000000,14.0151,14.0609,13.8296,13.8795,67447.474484832,0
+IYC.US,D,20060922,000000,13.8496,13.8496,13.7738,13.8366,46003.377326863,0
+IYC.US,D,20060925,000000,13.9044,14.0349,13.8018,14.0001,742312.49507913,0
+IYC.US,D,20060926,000000,14.0828,14.0898,14.0011,14.0898,79055.418908792,0
+IYC.US,D,20060927,000000,14.0719,14.1596,14.0489,14.0579,1117032.3915896,0
+IYC.US,D,20060928,000000,14.0689,14.0918,13.9662,14.0669,540423.55398242,0
+IYC.US,D,20060929,000000,14.0529,14.1008,14.0001,14.0061,155864.49489924,0
+IYC.US,D,20061002,000000,13.9642,14.0759,13.9423,13.9662,136683.796412,0
+IYC.US,D,20061003,000000,14.0151,14.1546,13.9423,14.1326,347924.3062188,0
+IYC.US,D,20061004,000000,14.0938,14.328,14.0788,14.327,417614.11050377,0
+IYC.US,D,20061005,000000,14.317,14.3519,14.2393,14.342,251901.42351589,0
+IYC.US,D,20061006,000000,14.2892,14.2961,14.2064,14.2582,62094.978071537,0
+IYC.US,D,20061009,000000,14.2264,14.3559,14.2264,14.331,750340.73805929,0
+IYC.US,D,20061010,000000,14.3699,14.3779,14.322,14.3629,301924.94201015,0
+IYC.US,D,20061011,000000,14.3469,14.3938,14.3011,14.3629,190265.94747946,0
+IYC.US,D,20061012,000000,14.4087,14.5632,14.4087,14.5632,221977.60757906,0
+IYC.US,D,20061013,000000,14.4855,14.5353,14.4785,14.5194,104508.62115908,0
+IYC.US,D,20061016,000000,14.5035,14.5473,14.4955,14.5383,295670.49727904,0
+IYC.US,D,20061017,000000,14.4497,14.4785,14.3739,14.4695,251021.54734823,0
+IYC.US,D,20061018,000000,14.5124,14.5802,14.4387,14.4835,79055.418908792,0
+IYC.US,D,20061019,000000,14.4955,14.5453,14.4317,14.4675,43331.643878202,0
+IYC.US,D,20061020,000000,14.5154,14.5243,14.4387,14.5124,29469.330299477,0
+IYC.US,D,20061023,000000,14.4855,14.7078,14.4715,14.6968,456009.61898302,0
+IYC.US,D,20061024,000000,14.6868,14.7208,14.623,14.6828,56721.412787637,0
+IYC.US,D,20061025,000000,14.6918,14.7208,14.5772,14.634,123257.90943868,0
+IYC.US,D,20061026,000000,14.6948,14.8513,14.6629,14.8333,1009400.5611832,0
+IYC.US,D,20061027,000000,14.7795,14.8044,14.6828,14.7038,253248.82795508,0
+IYC.US,D,20061030,000000,14.6808,14.8014,14.649,14.7726,229124.97111202,0
+IYC.US,D,20061031,000000,14.7835,14.7835,14.6828,14.7238,245207.54234072,0
+IYC.US,D,20061101,000000,14.7108,14.7108,14.5333,14.5652,181787.23198016,0
+IYC.US,D,20061102,000000,14.4247,14.5513,14.4217,14.5124,164799.70259498,0
+IYC.US,D,20061103,000000,14.5403,14.5403,14.331,14.4017,44221.552841388,0
+IYC.US,D,20061106,000000,14.4447,14.62,14.4447,14.6111,37970.117948933,0
+IYC.US,D,20061107,000000,14.6091,14.6988,14.5951,14.634,41981.229600359,0
+IYC.US,D,20061108,000000,14.5912,14.7277,14.5772,14.7078,42432.705399044,0
+IYC.US,D,20061109,000000,14.6948,14.7128,14.6111,14.631,22333.002841602,0
+IYC.US,D,20061110,000000,14.5991,14.6828,14.5991,14.6748,123257.90943868,0
+IYC.US,D,20061113,000000,14.6988,14.7795,14.657,14.7178,221520.11210307,0
+IYC.US,D,20061114,000000,14.7875,14.8732,14.6788,14.8633,965612.42510856,0
+IYC.US,D,20061115,000000,14.8881,14.9949,14.8881,14.9589,279142.46992897,0
+IYC.US,D,20061116,000000,14.9929,15.0237,14.9181,15.0018,69226.28913165,0
+IYC.US,D,20061117,000000,14.9679,14.9679,14.8901,14.9291,79496.86191195,0
+IYC.US,D,20061120,000000,14.8941,14.9779,14.8941,14.9499,149180.6465196,0
+IYC.US,D,20061121,000000,14.9429,14.9659,14.9111,14.9469,43331.643878202,0
+IYC.US,D,20061122,000000,14.9859,15.0177,14.9659,15.0177,20554.188194784,0
+IYC.US,D,20061124,000000,14.9519,15.0018,14.9341,14.9679,12061.426781749,0
+IYC.US,D,20061127,000000,14.9031,14.9031,14.7108,14.7188,52261.835176185,0
+IYC.US,D,20061128,000000,14.654,14.7366,14.6161,14.7058,1020113.5802463,0
+IYC.US,D,20061129,000000,14.7078,14.8513,14.7078,14.8224,77720.053824237,0
+IYC.US,D,20061130,000000,14.8294,14.8533,14.7178,14.8104,46897.299408259,0
+IYC.US,D,20061201,000000,14.8294,14.8583,14.6788,14.7835,959802.43321927,0
+IYC.US,D,20061204,000000,14.8383,15.0377,14.8383,14.9899,41084.297680305,0
+IYC.US,D,20061205,000000,14.9899,15.1204,14.9899,15.0985,62094.978071537,0
+IYC.US,D,20061206,000000,15.1025,15.1364,15.0895,15.0945,50014.488978288,0
+IYC.US,D,20061207,000000,15.1314,15.1523,15.0457,15.0526,46455.856405101,0
+IYC.US,D,20061208,000000,15.0217,15.1334,15.0217,15.0796,98706.655506207,0
+IYC.US,D,20061211,000000,15.1224,15.1692,15.0845,15.1662,185351.88423066,0
+IYC.US,D,20061212,000000,15.1384,15.1424,15.0477,15.0945,934790.67397214,0
+IYC.US,D,20061213,000000,15.2032,15.2032,15.1044,15.1642,41981.229600359,0
+IYC.US,D,20061214,000000,15.1962,15.3038,15.1962,15.2769,96025.892541572,0
+IYC.US,D,20061215,000000,15.3825,15.3825,15.245,15.245,43331.643878202,0
+IYC.US,D,20061218,000000,15.259,15.2968,15.1962,15.2191,435904.90002781,0
+IYC.US,D,20061219,000000,15.1692,15.245,15.0985,15.2161,89780.477326434,0
+IYC.US,D,20061220,000000,15.1394,15.2052,15.1364,15.1364,161670.47367032,0
+IYC.US,D,20061221,000000,15.1592,15.1612,15.0656,15.0895,1219308.7157441,0
+IYC.US,D,20061222,000000,15.1224,15.1224,15.0357,15.0526,481459.81139465,0
+IYC.US,D,20061226,000000,15.0546,15.1134,15.0038,15.0985,58955.71635135,0
+IYC.US,D,20061227,000000,15.1692,15.1962,15.1334,15.1912,363565.43444435,0
+IYC.US,D,20061228,000000,15.1662,15.1962,15.1364,15.1572,60741.553955036,0
+IYC.US,D,20061229,000000,15.1334,15.1912,15.0636,15.0955,41535.77347899,0
+IYC.US,D,20070103,000000,15.2191,15.3138,15.0915,15.1892,1383665.9720564,0
+IYC.US,D,20070104,000000,15.1064,15.2679,15.1064,15.243,150964.47756419,0
+IYC.US,D,20070105,000000,15.2032,15.225,15.1064,15.1384,90223.926888698,0
+IYC.US,D,20070108,000000,15.1114,15.1612,15.0357,15.1504,125487.19660463,0
+IYC.US,D,20070109,000000,15.1802,15.245,15.1434,15.23,65199.125007382,0
+IYC.US,D,20070110,000000,15.1802,15.3307,15.1314,15.3227,142030.27314799,0
+IYC.US,D,20070111,000000,15.3626,15.5121,15.3307,15.5121,644504.77805208,0
+IYC.US,D,20070112,000000,15.5161,15.5769,15.4822,15.553,168397.46307073,0
+IYC.US,D,20070116,000000,15.5879,15.6686,15.5879,15.6318,97375.303539863,0
+IYC.US,D,20070117,000000,15.6358,15.6796,15.5958,15.6118,1944203.27451,0
+IYC.US,D,20070118,000000,15.6656,15.7045,15.6098,15.6746,125065.81919252,0
+IYC.US,D,20070119,000000,15.6516,15.6796,15.5988,15.6656,466739.69379842,0
+IYC.US,D,20070122,000000,15.6726,15.6726,15.5141,15.567,206354.53838547,0
+IYC.US,D,20070123,000000,15.5789,15.6417,15.5231,15.57,389913.56205558,0
+IYC.US,D,20070124,000000,15.6288,15.6816,15.5988,15.6746,98253.173148416,0
+IYC.US,D,20070125,000000,15.6876,15.6876,15.4663,15.4922,92012.774331042,0
+IYC.US,D,20070126,000000,15.5211,15.5271,15.3696,15.4255,78591.903755475,0
+IYC.US,D,20070129,000000,15.3945,15.5161,15.3945,15.4403,365802.74784671,0
+IYC.US,D,20070130,000000,15.4533,15.5121,15.4313,15.4703,566783.72094829,0
+IYC.US,D,20070131,000000,15.4753,15.6586,15.4423,15.6268,104949.06088268,0
+IYC.US,D,20070201,000000,15.6616,15.6995,15.6158,15.6616,728017.76801322,0
+IYC.US,D,20070202,000000,15.7174,15.7304,15.6726,15.6906,175079.30489126,0
+IYC.US,D,20070205,000000,15.7045,15.7234,15.6398,15.6776,1147394.640691,0
+IYC.US,D,20070206,000000,15.6906,15.7134,15.6358,15.6995,122372.0135937,0
+IYC.US,D,20070207,000000,15.7394,15.8101,15.7284,15.7763,1985280.5492335,0
+IYC.US,D,20070208,000000,15.7852,15.7902,15.7214,15.7643,163476.37686506,0
+IYC.US,D,20070209,000000,15.8052,15.8191,15.545,15.6008,885669.1037957,0
+IYC.US,D,20070212,000000,15.6318,15.6398,15.5141,15.5251,465421.38446627,0
+IYC.US,D,20070213,000000,15.5739,15.6726,15.5739,15.6536,376065.2943906,0
+IYC.US,D,20070214,000000,15.6706,15.7603,15.6586,15.7284,793667.36553973,0
+IYC.US,D,20070215,000000,15.7134,15.8052,15.6976,15.7952,271554.66667241,0
+IYC.US,D,20070216,000000,15.7494,15.8211,15.7394,15.8141,104508.62115908,0
+IYC.US,D,20070220,000000,15.8052,15.9457,15.7812,15.9407,648529.93561724,0
+IYC.US,D,20070221,000000,15.8679,15.9317,15.8679,15.9109,197412.30773286,0
+IYC.US,D,20070222,000000,15.8909,15.9457,15.8301,15.8629,269314.34343138,0
+IYC.US,D,20070223,000000,15.8699,15.8699,15.7872,15.8161,383207.64152579,0
+IYC.US,D,20070226,000000,15.8679,15.8679,15.6726,15.7134,384731.62316624,0
+IYC.US,D,20070227,000000,15.538,15.549,15.0865,15.2052,771326.33646171,0
+IYC.US,D,20070228,000000,15.248,15.3467,15.1064,15.255,650750.19326722,0
+IYC.US,D,20070301,000000,15.0058,15.2769,14.9251,15.2141,324297.0727543,0
+IYC.US,D,20070302,000000,15.1114,15.23,15.0636,15.0656,546237.55898992,0
+IYC.US,D,20070305,000000,14.9449,15.0546,14.8563,14.8563,782049.38832025,0
+IYC.US,D,20070306,000000,14.9799,15.1424,14.9321,15.1044,1766875.6201412,0
+IYC.US,D,20070307,000000,15.1025,15.1504,15.0377,15.0895,254126.69756363,0
+IYC.US,D,20070308,000000,15.2092,15.2829,15.1802,15.1912,62966.828002774,0
+IYC.US,D,20070309,000000,15.3158,15.3158,15.1484,15.2002,111203.5056138,0
+IYC.US,D,20070312,000000,15.2112,15.261,15.1802,15.227,61184.000237747,0
+IYC.US,D,20070313,000000,15.1264,15.1782,14.9271,14.9499,72806.993854996,0
+IYC.US,D,20070314,000000,14.9361,14.9659,14.7058,14.9291,507382.54847557,0
+IYC.US,D,20070315,000000,14.9519,15.0636,14.9519,15.0237,71016.139853547,0
+IYC.US,D,20070316,000000,15.0546,15.1005,14.9679,14.9929,46455.856405101,0
+IYC.US,D,20070319,000000,15.1244,15.1932,15.0915,15.1752,119697.27030638,0
+IYC.US,D,20070320,000000,15.1782,15.3088,15.1782,15.2859,43331.643878202,0
+IYC.US,D,20070321,000000,15.3158,15.567,15.2749,15.542,231353.25499842,0
+IYC.US,D,20070322,000000,15.545,15.56,15.4663,15.5161,73683.860183996,0
+IYC.US,D,20070323,000000,15.5211,15.542,15.5051,15.5211,47341.752250075,0
+IYC.US,D,20070326,000000,15.5311,15.5311,15.4255,15.5161,62527.391558722,0
+IYC.US,D,20070327,000000,15.4225,15.4463,15.3696,15.4135,3050951.0474056,0
+IYC.US,D,20070328,000000,15.3357,15.3427,15.25,15.2729,192045.76540582,0
+IYC.US,D,20070329,000000,15.3716,15.3716,15.2141,15.3088,63416.297242355,0
+IYC.US,D,20070330,000000,15.3377,15.4115,15.221,15.2928,329618.46750147,0
+IYC.US,D,20070402,000000,15.3447,15.4075,15.3188,15.3965,115225.6533403,0
+IYC.US,D,20070403,000000,15.4603,15.6248,15.4603,15.5829,135778.83825553,0
+IYC.US,D,20070404,000000,15.5789,15.5958,15.5271,15.57,879416.66562369,0
+IYC.US,D,20070405,000000,15.5311,15.6466,15.5311,15.6378,78157.483709185,0
+IYC.US,D,20070409,000000,15.6566,15.6796,15.5988,15.6536,48251.726804313,0
+IYC.US,D,20070410,000000,15.6288,15.7095,15.6288,15.6796,95127.957341966,0
+IYC.US,D,20070411,000000,15.6398,15.6616,15.5351,15.567,129973.862764,0
+IYC.US,D,20070412,000000,15.565,15.6726,15.5081,15.6516,53593.187142528,0
+IYC.US,D,20070413,000000,15.6496,15.6776,15.5948,15.6746,141135.34778704,0
+IYC.US,D,20070416,000000,15.7603,15.8191,15.7394,15.8032,614562.90308331,0
+IYC.US,D,20070417,000000,15.8301,15.8659,15.8081,15.8431,27246.062810844,0
+IYC.US,D,20070418,000000,15.7902,15.8391,15.7603,15.8052,71464.605813573,0
+IYC.US,D,20070419,000000,15.7174,15.7902,15.7065,15.7374,93345.129576938,0
+IYC.US,D,20070420,000000,15.9029,15.9247,15.8141,15.8799,100920.89347886,0
+IYC.US,D,20070423,000000,15.8879,15.9009,15.8271,15.8391,53593.187142528,0
+IYC.US,D,20070424,000000,15.8032,15.8321,15.7234,15.8191,66096.056927436,0
+IYC.US,D,20070425,000000,15.8879,15.9477,15.8301,15.9287,78157.483709185,0
+IYC.US,D,20070426,000000,15.9367,15.9367,15.859,15.8839,530165.02055676,0
+IYC.US,D,20070427,000000,15.7603,15.8161,15.7603,15.7832,67889.920767543,0
+IYC.US,D,20070430,000000,15.7733,15.7733,15.56,15.56,222870.52638091,0
+IYC.US,D,20070501,000000,15.5948,15.6288,15.4922,15.5988,1546222.3415716,0
+IYC.US,D,20070502,000000,15.6586,15.8211,15.6586,15.7533,105865.05511424,0
+IYC.US,D,20070503,000000,15.7603,15.8251,15.7334,15.7464,58955.71635135,0
+IYC.US,D,20070504,000000,15.7972,15.8301,15.7414,15.7713,95127.957341966,0
+IYC.US,D,20070507,000000,15.7852,15.8481,15.7852,15.8131,351496.98470573,0
+IYC.US,D,20070508,000000,15.7623,15.7872,15.7284,15.7832,137109.18694232,0
+IYC.US,D,20070509,000000,15.7533,15.855,15.7464,15.8481,250094.5170416,0
+IYC.US,D,20070510,000000,15.7693,15.8501,15.6726,15.6726,100920.89347886,0
+IYC.US,D,20070511,000000,15.6876,15.7264,15.6516,15.7214,109875.16348611,0
+IYC.US,D,20070514,000000,15.7514,15.7643,15.6466,15.6746,161670.47367032,0
+IYC.US,D,20070515,000000,15.6616,15.7733,15.5928,15.5988,277812.12124218,0
+IYC.US,D,20070516,000000,15.6776,15.7194,15.5928,15.7134,98706.655506207,0
+IYC.US,D,20070517,000000,15.7394,15.7603,15.7095,15.7264,146489.85075944,0
+IYC.US,D,20070518,000000,15.8012,15.8939,15.7623,15.8939,52707.291297554,0
+IYC.US,D,20070521,000000,15.9029,15.9407,15.857,15.8769,96025.892541572,0
+IYC.US,D,20070522,000000,15.9158,15.9317,15.8679,15.9009,70572.690291283,0
+IYC.US,D,20070523,000000,15.9786,16.0424,15.9069,15.9109,66559.572080752,0
+IYC.US,D,20070524,000000,15.8909,15.9925,15.7832,15.7952,919624.09697499,0
+IYC.US,D,20070525,000000,15.8321,15.8859,15.8301,15.8659,163913.80675001,0
+IYC.US,D,20070529,000000,15.8959,15.9287,15.8271,15.8729,1138471.4723499,0
+IYC.US,D,20070530,000000,15.7872,15.9756,15.7872,15.9756,307725.90438347,0
+IYC.US,D,20070531,000000,15.9935,16.0514,15.9846,16.0254,94243.064776544,0
+IYC.US,D,20070601,000000,16.0444,16.181,16.0444,16.162,494857.60654051,0
+IYC.US,D,20070604,000000,16.16,16.2138,16.137,16.2058,133086.03593627,0
+IYC.US,D,20070605,000000,16.148,16.148,16.0514,16.1092,207681.8772336,0
+IYC.US,D,20070606,000000,15.9985,15.9985,15.9178,15.9527,471197.26485077,0
+IYC.US,D,20070607,000000,15.9009,15.9009,15.6976,15.6976,641355.48353637,0
+IYC.US,D,20070608,000000,15.7134,15.8481,15.6796,15.8141,180443.84065918,0
+IYC.US,D,20070611,000000,15.8141,15.855,15.7663,15.8141,561426.20813723,0
+IYC.US,D,20070612,000000,15.7494,15.7623,15.6288,15.6417,894165.87832694,0
+IYC.US,D,20070613,000000,15.7045,15.7902,15.6656,15.7832,163020.88794817,0
+IYC.US,D,20070614,000000,15.8431,15.8819,15.8321,15.859,47341.752250075,0
+IYC.US,D,20070615,000000,16.0215,16.0304,15.9367,15.9387,191614.35519819,0
+IYC.US,D,20070618,000000,15.9367,15.9437,15.8939,15.9089,58955.71635135,0
+IYC.US,D,20070619,000000,15.857,15.9387,15.8391,15.9217,56721.412787637,0
+IYC.US,D,20070620,000000,15.9696,16.0394,15.8629,15.8699,119697.27030638,0
+IYC.US,D,20070621,000000,15.8341,15.8839,15.7214,15.8659,659242.95468025,0
+IYC.US,D,20070622,000000,15.8251,15.8629,15.7304,15.7832,181787.23198016,0
+IYC.US,D,20070625,000000,15.7514,15.8251,15.6636,15.6956,689160.75093976,0
+IYC.US,D,20070626,000000,15.7194,15.7663,15.567,15.567,323350.98013618,0
+IYC.US,D,20070627,000000,15.5809,15.7713,15.5809,15.7514,182664.09830916,0
+IYC.US,D,20070628,000000,15.7214,15.7872,15.7095,15.7334,222417.04402313,0
+IYC.US,D,20070629,000000,15.7304,15.8191,15.6358,15.7154,519894.44777645,0
+IYC.US,D,20070702,000000,15.7793,15.8251,15.7514,15.8251,283173.64717145,0
+IYC.US,D,20070703,000000,15.8321,15.8451,15.7952,15.8451,64766.711520198,0
+IYC.US,D,20070705,000000,15.8609,15.9367,15.8609,15.9247,453328.85601839,0
+IYC.US,D,20070706,000000,15.9029,16.0663,15.8939,16.0464,174182.37297121,0
+IYC.US,D,20070709,000000,16.0484,16.0484,15.9627,16.0075,72806.993854996,0
+IYC.US,D,20070710,000000,15.9138,15.9138,15.7154,15.7234,850385.76848871,0
+IYC.US,D,20070711,000000,15.7304,15.7812,15.6726,15.7693,67889.920767543,0
+IYC.US,D,20070712,000000,15.9109,15.9846,15.8609,15.9756,321584.20484398,0
+IYC.US,D,20070713,000000,15.9806,16.0623,15.9367,16.0354,108534.78200379,0
+IYC.US,D,20070716,000000,16.0254,16.0354,15.9846,16.0005,247430.80982936,0
+IYC.US,D,20070717,000000,15.9846,16.0095,15.9677,15.9876,368028.02189446,0
+IYC.US,D,20070718,000000,15.9696,16.0145,15.8909,15.9806,409108.30645655,0
+IYC.US,D,20070719,000000,16.0185,16.0394,15.9896,16.0055,73257.466374127,0
+IYC.US,D,20070720,000000,15.9537,15.9716,15.8081,15.8451,257703.38916876,0
+IYC.US,D,20070723,000000,15.9507,15.9507,15.857,15.8699,64766.711520198,0
+IYC.US,D,20070724,000000,15.8081,15.8301,15.5719,15.6338,309966.2276245,0
+IYC.US,D,20070725,000000,15.6796,15.7065,15.5161,15.5928,278257.57736355,0
+IYC.US,D,20070726,000000,15.3676,15.4095,15.0088,15.1692,940602.67242054,0
+IYC.US,D,20070727,000000,15.1314,15.2032,14.9429,14.9429,341668.85820813,0
+IYC.US,D,20070730,000000,14.9699,15.1314,14.9181,15.0895,1072810.8387482,0
+IYC.US,D,20070731,000000,15.225,15.239,14.9141,14.9141,325595.31649541,0
+IYC.US,D,20070801,000000,14.9449,14.9929,14.7476,14.9609,780270.57367343,0
+IYC.US,D,20070802,000000,15.0237,15.1184,14.9629,15.0985,146489.85075944,0
+IYC.US,D,20070803,000000,15.0915,15.0915,14.7346,14.7636,183574.0728634,0
+IYC.US,D,20070806,000000,14.8782,14.9799,14.6768,14.9659,2463169.6887003,0
+IYC.US,D,20070807,000000,14.9031,15.1712,14.9031,15.0915,452441.95689386,0
+IYC.US,D,20070808,000000,15.1852,15.3227,15.1134,15.2749,683801.2315696,0
+IYC.US,D,20070809,000000,15.0267,15.1712,14.8732,14.8941,1634675.48005,0
+IYC.US,D,20070810,000000,14.7386,14.9321,14.5931,14.7835,566331.24187005,0
+IYC.US,D,20070813,000000,15.0676,15.0676,14.8782,14.8782,71016.139853547,0
+IYC.US,D,20070814,000000,14.8224,14.8224,14.5085,14.5085,1260386.9937471,0
+IYC.US,D,20070815,000000,14.5313,14.6161,14.2912,14.32,1140246.2738784,0
+IYC.US,D,20070816,000000,14.1775,14.3599,14.024,14.3599,2151434.6792245,0
+IYC.US,D,20070817,000000,14.652,14.7766,14.3828,14.5194,765534.40360436,0
+IYC.US,D,20070820,000000,14.5912,14.636,14.4605,14.5333,379204.55611078,0
+IYC.US,D,20070821,000000,14.5712,14.6918,14.5632,14.6728,130870.79468406,0
+IYC.US,D,20070822,000000,14.8353,14.9011,14.7835,14.9011,263502.34498298,0
+IYC.US,D,20070823,000000,14.9341,14.9429,14.6111,14.8383,442608.81399851,0
+IYC.US,D,20070824,000000,14.8353,15.0357,14.8353,15.0287,1381883.1442914,0
+IYC.US,D,20070827,000000,15.0377,15.0506,14.9341,14.9401,231804.73079711,0
+IYC.US,D,20070828,000000,14.8712,14.8901,14.6091,14.643,215274.69688794,0
+IYC.US,D,20070829,000000,14.7208,15.0018,14.6679,14.9729,822701.27251337,0
+IYC.US,D,20070830,000000,14.8563,14.9699,14.8333,14.8991,258597.31125015,0
+IYC.US,D,20070831,000000,15.0417,15.1364,14.9779,15.0865,928563.31778895,0
+IYC.US,D,20070904,000000,15.0706,15.1782,15.0706,15.1394,144709.02955352,0
+IYC.US,D,20070905,000000,15.0676,15.0676,14.9081,14.9559,492633.33577232,0
+IYC.US,D,20070906,000000,15.0287,15.0457,14.9201,14.9879,381864.25020481,0
+IYC.US,D,20070907,000000,14.7656,14.7855,14.6808,14.7078,487276.82624081,0
+IYC.US,D,20070910,000000,14.7366,14.7386,14.5513,14.636,501580.58282269,0
+IYC.US,D,20070911,000000,14.7386,14.8493,14.7178,14.8493,225105.83322418,0
+IYC.US,D,20070912,000000,14.8084,14.8901,14.8044,14.8044,208573.7927559,0
+IYC.US,D,20070913,000000,14.9131,15.0606,14.8653,14.9749,251021.54734823,0
+IYC.US,D,20070914,000000,14.8433,15.0217,14.8433,14.9998,216172.63208754,0
+IYC.US,D,20070917,000000,14.9499,14.9499,14.8583,14.8961,163020.88794817,0
+IYC.US,D,20070918,000000,15.0197,15.3716,14.9729,15.3497,380519.85560428,0
+IYC.US,D,20070919,000000,15.4603,15.5011,15.3517,15.3845,543537.73371379,0
+IYC.US,D,20070920,000000,15.3427,15.3427,15.1732,15.2072,308614.8100671,0
+IYC.US,D,20070921,000000,15.2879,15.2899,15.2092,15.2092,78157.483709185,0
+IYC.US,D,20070924,000000,15.1982,15.245,15.0985,15.1224,531484.33316847,0
+IYC.US,D,20070925,000000,14.9081,14.9978,14.8613,14.9949,1317108.4065347,0
+IYC.US,D,20070926,000000,15.0506,15.1244,15.0377,15.0955,231353.25499842,0
+IYC.US,D,20070927,000000,15.1334,15.1543,15.1084,15.1424,50014.488978288,0
+IYC.US,D,20070928,000000,15.1264,15.1543,15.0796,15.1543,514965.33533437,0
+IYC.US,D,20071001,000000,15.1005,15.245,15.0945,15.225,221082.68221812,0
+IYC.US,D,20071002,000000,15.25,15.2988,15.245,15.2769,159903.69837814,0
+IYC.US,D,20071003,000000,15.23,15.3676,15.23,15.3138,154987.62857024,0
+IYC.US,D,20071004,000000,15.3207,15.3307,15.261,15.2819,328721.53558142,0
+IYC.US,D,20071005,000000,15.3845,15.5769,15.3626,15.545,1442631.7212033,0
+IYC.US,D,20071008,000000,15.5161,15.5161,15.4294,15.4982,316652.08256325,0
+IYC.US,D,20071009,000000,15.5181,15.54,15.4255,15.54,416264.69950548,0
+IYC.US,D,20071010,000000,15.542,15.5789,15.4962,15.549,252783.30624265,0
+IYC.US,D,20071011,000000,15.6586,15.7095,15.4363,15.4872,334977.98687163,0
+IYC.US,D,20071012,000000,15.4822,15.5331,15.4822,15.5331,183108.55115097,0
+IYC.US,D,20071015,000000,15.3068,15.4703,15.2749,15.3357,122372.0135937,0
+IYC.US,D,20071016,000000,15.3038,15.3307,15.221,15.253,154987.62857024,0
+IYC.US,D,20071017,000000,15.3357,15.3427,15.1064,15.2859,186245.80631205,0
+IYC.US,D,20071018,000000,15.2191,15.2191,15.1114,15.1802,261289.11028987,0
+IYC.US,D,20071019,000000,15.1314,15.1314,14.8224,14.8224,401963.95276225,0
+IYC.US,D,20071022,000000,14.7208,14.9978,14.7208,14.9729,559179.86521888,0
+IYC.US,D,20071023,000000,15.0058,15.0656,14.8693,15.0058,309966.2276245,0
+IYC.US,D,20071024,000000,14.9271,14.9899,14.7456,14.9899,819117.55795137,0
+IYC.US,D,20071025,000000,14.9539,15.0197,14.7795,14.9271,537728.74510405,0
+IYC.US,D,20071026,000000,14.9469,15.0397,14.8832,15.0377,171955.09236436,0
+IYC.US,D,20071029,000000,15.0606,15.1264,15.0377,15.0945,450661.13568793,0
+IYC.US,D,20071030,000000,15.0566,15.1334,15.0477,15.0656,745433.69776737,0
+IYC.US,D,20071031,000000,15.0955,15.1692,15.0108,15.1523,473423.54217806,0
+IYC.US,D,20071101,000000,14.9978,15.0157,14.7596,14.7726,694950.677238,0
+IYC.US,D,20071102,000000,14.7815,14.7815,14.629,14.7277,323817.50512815,0
+IYC.US,D,20071105,000000,14.5912,14.6629,14.5035,14.5842,607417.54610947,0
+IYC.US,D,20071106,000000,14.6131,14.6918,14.4995,14.6918,350592.02654925,0
+IYC.US,D,20071107,000000,14.5513,14.6629,14.3938,14.3938,556057.6592511,0
+IYC.US,D,20071108,000000,14.3938,14.4745,14.1735,14.3878,897528.87138736,0
+IYC.US,D,20071109,000000,14.2294,14.2742,14.1147,14.1147,570810.88507255,0
+IYC.US,D,20071112,000000,14.1287,14.32,14.0848,14.0848,438148.2331075,0
+IYC.US,D,20071113,000000,14.3101,14.5243,14.2912,14.4995,215274.69688794,0
+IYC.US,D,20071114,000000,14.5742,14.5742,14.2812,14.3101,282255.64638078,0
+IYC.US,D,20071115,000000,14.3011,14.3739,14.1795,14.2622,596256.06108642,0
+IYC.US,D,20071116,000000,14.2294,14.312,14.1257,14.2872,242070.28717964,0
+IYC.US,D,20071119,000000,14.1845,14.1845,13.9503,13.9741,335412.40691792,0
+IYC.US,D,20071120,000000,14.0349,14.1616,13.7868,13.9921,159903.69837814,0
+IYC.US,D,20071121,000000,13.8456,13.9573,13.7688,13.8426,252783.30624265,0
+IYC.US,D,20071123,000000,13.9662,14.0689,13.9313,14.026,142030.27314799,0
+IYC.US,D,20071126,000000,14.0848,14.0848,13.7818,13.7918,480586.95818386,0
+IYC.US,D,20071127,000000,13.8665,13.9801,13.8216,13.9523,272452.60187202,0
+IYC.US,D,20071128,000000,14.1526,14.4057,14.1117,14.3599,221082.68221812,0
+IYC.US,D,20071129,000000,14.2832,14.34,14.2204,14.2334,395711.51459024,0
+IYC.US,D,20071130,000000,14.5104,14.5403,14.4297,14.4835,209476.74435327,0
+IYC.US,D,20071203,000000,14.4835,14.5333,14.4087,14.4277,263974.88965227,0
+IYC.US,D,20071204,000000,14.319,14.4317,14.2782,14.3968,538196.27337557,0
+IYC.US,D,20071205,000000,14.4625,14.4625,14.3101,14.3779,212622.02575077,0
+IYC.US,D,20071206,000000,14.3918,14.5603,14.336,14.5383,422074.69139477,0
+IYC.US,D,20071207,000000,14.5842,14.634,14.5583,14.5951,1210387.5539621,0
+IYC.US,D,20071210,000000,14.647,14.647,14.5453,14.629,197860.77369288,0
+IYC.US,D,20071211,000000,14.62,14.652,14.2582,14.2582,138464.61761793,0
+IYC.US,D,20071212,000000,14.5742,14.5742,14.1097,14.2393,498430.28502743,0
+IYC.US,D,20071213,000000,14.1506,14.2264,14.029,14.1825,2422538.8733778,0
+IYC.US,D,20071214,000000,14.0389,14.1287,13.9871,14.0011,764176.96636964,0
+IYC.US,D,20071217,000000,13.9153,14.0001,13.8526,13.8615,665469.3075839,0
+IYC.US,D,20071218,000000,13.9373,13.9961,13.8058,13.9622,552931.44016509,0
+IYC.US,D,20071219,000000,13.8994,13.9622,13.8167,13.8735,214845.29323941,0
+IYC.US,D,20071220,000000,13.9044,13.9153,13.742,13.8815,208573.7927559,0
+IYC.US,D,20071221,000000,14.0808,14.1167,14.0191,14.0759,389011.61373777,0
+IYC.US,D,20071224,000000,14.1077,14.2244,14.1077,14.2244,130411.29264895,0
+IYC.US,D,20071226,000000,14.1566,14.1566,14.0559,14.1466,236712.77436859,0
+IYC.US,D,20071227,000000,14.1306,14.1306,13.9223,13.9313,368469.46489761,0
+IYC.US,D,20071228,000000,14.0469,14.0469,13.9134,13.9193,146715.58865879,0
+IYC.US,D,20071231,000000,13.9153,13.9403,13.8256,13.8426,134881.90633548,0
+IYC.US,D,20080102,000000,13.8685,13.8685,13.5605,13.5735,732479.35218378,0
+IYC.US,D,20080103,000000,13.5715,13.5805,13.3761,13.4001,263502.34498298,0
+IYC.US,D,20080104,000000,13.2744,13.2814,13.0353,13.0463,421609.16968235,0
+IYC.US,D,20080107,000000,13.1031,13.2067,12.9765,13.121,510053.27864468,0
+IYC.US,D,20080108,000000,13.1479,13.2446,12.8468,12.8468,237614.7226864,0
+IYC.US,D,20080109,000000,12.8558,12.9874,12.6127,12.9874,849929.27629227,0
+IYC.US,D,20080110,000000,12.8399,13.2674,12.8399,13.1678,436361.39222426,0
+IYC.US,D,20080111,000000,13.0571,13.0571,12.8448,12.8638,274670.85296289,0
+IYC.US,D,20080114,000000,12.9356,12.9585,12.8399,12.9505,154088.69009108,0
+IYC.US,D,20080115,000000,12.813,12.827,12.6774,12.6954,734263.18322836,0
+IYC.US,D,20080116,000000,12.6505,13.0103,12.6505,12.8518,373176.85255856,0
+IYC.US,D,20080117,000000,12.8848,12.9485,12.6465,12.6505,451982.45485875,0
+IYC.US,D,20080118,000000,12.7272,12.9027,12.5737,12.6385,633215.87652586,0
+IYC.US,D,20080122,000000,12.0913,12.8957,11.9219,12.783,382329.77191723,0
+IYC.US,D,20080123,000000,12.4552,13.2246,12.4552,13.2226,378734.0180006,0
+IYC.US,D,20080124,000000,13.1269,13.2087,13.0691,13.1868,381423.81048121,0
+IYC.US,D,20080125,000000,13.2914,13.2984,12.9007,12.9675,313855.94245006,0
+IYC.US,D,20080128,000000,12.9236,13.1429,12.82,13.1429,264410.31297811,0
+IYC.US,D,20080129,000000,13.1708,13.2446,13.0691,13.2446,193838.62596639,0
+IYC.US,D,20080130,000000,13.1499,13.404,13.119,13.1389,273126.80573138,0
+IYC.US,D,20080131,000000,12.9675,13.6562,12.9675,13.5575,305506.65001305,0
+IYC.US,D,20080201,000000,13.5944,13.8097,13.5485,13.8038,246549.93038215,0
+IYC.US,D,20080204,000000,13.7868,13.7898,13.5337,13.5337,238491.5890154,0
+IYC.US,D,20080205,000000,13.3522,13.4837,13.2136,13.2276,266634.5837463,0
+IYC.US,D,20080206,000000,13.3342,13.4389,13.0761,13.0781,159430.1504293,0
+IYC.US,D,20080207,000000,13.0711,13.4409,13.0711,13.3382,243877.19365393,0
+IYC.US,D,20080208,000000,13.3004,13.3791,13.1997,13.2466,373842.02690196,0
+IYC.US,D,20080211,000000,13.2226,13.423,13.1868,13.419,1818965.8945139,0
+IYC.US,D,20080212,000000,13.2356,13.6074,13.2356,13.4649,1961446.6401811,0
+IYC.US,D,20080213,000000,13.7918,13.7918,13.4718,13.5875,213036.38020601,0
+IYC.US,D,20080214,000000,13.6871,13.6871,13.3622,13.3951,414465.81926761,0
+IYC.US,D,20080215,000000,13.3184,13.4319,13.2814,13.4299,337662.76295448,0
+IYC.US,D,20080219,000000,13.5485,13.5515,13.3342,13.3722,732035.90262151,0
+IYC.US,D,20080220,000000,13.2176,13.5197,13.2176,13.4788,1195634.3281407,0
+IYC.US,D,20080221,000000,13.4748,13.5297,13.2556,13.2694,845481.73803544,0
+IYC.US,D,20080222,000000,13.3044,13.4718,13.1818,13.4609,2078177.2128503,0
+IYC.US,D,20080225,000000,13.3432,13.6094,13.3322,13.5875,1618895.8992462,0
+IYC.US,D,20080226,000000,13.6233,13.8018,13.5984,13.736,817012.67744994,0
+IYC.US,D,20080227,000000,13.6762,13.744,13.6123,13.6672,316652.08256325,0
+IYC.US,D,20080228,000000,13.6024,13.6024,13.3881,13.411,573042.17879761,0
+IYC.US,D,20080229,000000,13.2694,13.2764,12.9993,13.0571,625300.00085558,0
+IYC.US,D,20080303,000000,12.9854,13.11,12.9356,13.0512,230458.32963748,0
+IYC.US,D,20080304,000000,12.8688,13.108,12.8688,13.0961,707462.57653888,0
+IYC.US,D,20080305,000000,13.1997,13.2426,12.9824,13.0871,573482.61852122,0
+IYC.US,D,20080306,000000,13.0483,13.0641,12.7562,12.7582,357764.47207102,0
+IYC.US,D,20080307,000000,12.5579,12.8598,12.5579,12.6824,473199.81083782,0
+IYC.US,D,20080310,000000,12.6505,12.7412,12.4661,12.4761,991072.65031572,0
+IYC.US,D,20080311,000000,12.7362,12.825,12.5349,12.825,504684.72975854,0
+IYC.US,D,20080312,000000,12.8838,12.9336,12.6256,12.7452,205887.01011394,0
+IYC.US,D,20080313,000000,12.5737,12.816,12.4781,12.7652,520312.8153499,0
+IYC.US,D,20080314,000000,12.802,12.806,12.3944,12.5539,862141.19500691,0
+IYC.US,D,20080317,000000,12.3146,12.4741,12.2498,12.3894,404201.26616462,0
+IYC.US,D,20080318,000000,12.6216,12.8359,12.5439,12.82,873606.6737344,0
+IYC.US,D,20080319,000000,12.9057,12.9904,12.7004,12.7004,304402.0392256,0
+IYC.US,D,20080320,000000,12.6685,13.121,12.6685,13.0871,452897.44581076,0
+IYC.US,D,20080324,000000,13.0063,13.4559,13.0063,13.4439,493078.79189369,0
+IYC.US,D,20080325,000000,13.5415,13.5415,13.2406,13.3622,391596.06186535,0
+IYC.US,D,20080326,000000,13.2087,13.2087,13.0801,13.1369,431704.16854094,0
+IYC.US,D,20080327,000000,13.1638,13.2047,12.9854,12.9973,157209.89277932,0
+IYC.US,D,20080328,000000,12.9695,12.9695,12.7203,12.7362,358192.87243999,0
+IYC.US,D,20080331,000000,12.7272,12.9465,12.7163,12.8838,331857.78746294,0
+IYC.US,D,20080401,000000,12.9376,13.3881,12.9376,13.3881,447964.32025046,0
+IYC.US,D,20080402,000000,13.3722,13.4967,13.3273,13.3861,422074.69139477,0
+IYC.US,D,20080403,000000,13.3273,13.3811,13.2336,13.3293,171639.05930528,0
+IYC.US,D,20080404,000000,13.3004,13.3981,13.2426,13.3094,168068.38737746,0
+IYC.US,D,20080407,000000,13.3682,13.4001,13.2694,13.2894,149609.04688858,0
+IYC.US,D,20080408,000000,13.2017,13.2744,13.1997,13.2276,103173.25607453,0
+IYC.US,D,20080409,000000,13.2536,13.2576,12.9765,13.0123,240274.41678043,0
+IYC.US,D,20080410,000000,13.0103,13.2226,12.9944,13.1319,142030.27314799,0
+IYC.US,D,20080411,000000,12.9675,13.0571,12.8718,12.9027,125487.19660463,0
+IYC.US,D,20080414,000000,12.9356,12.9356,12.8379,12.8399,150544.10343162,0
+IYC.US,D,20080415,000000,12.8887,12.8887,12.788,12.8788,240105.86581559,0
+IYC.US,D,20080416,000000,12.9785,13.0711,12.9146,13.0661,163743.24922606,0
+IYC.US,D,20080417,000000,13.0193,13.1269,13.0103,13.1011,60170.687889588,0
+IYC.US,D,20080418,000000,13.2596,13.3702,13.2596,13.3223,196738.10387349,0
+IYC.US,D,20080421,000000,13.2296,13.2744,13.1868,13.2576,62519.365322301,0
+IYC.US,D,20080422,000000,13.1937,13.1937,13.0123,13.0641,158047.63120577,0
+IYC.US,D,20080423,000000,13.114,13.2276,13.0173,13.1409,342647.05577196,0
+IYC.US,D,20080424,000000,13.2316,13.416,13.1229,13.3293,106190.11768929,0
+IYC.US,D,20080425,000000,13.3572,13.4539,13.2516,13.4459,175388.31499347,0
+IYC.US,D,20080428,000000,13.5267,13.5267,13.4001,13.4499,195019.48599983,0
+IYC.US,D,20080429,000000,13.4609,13.5825,13.4539,13.5625,87963.538056616,0
+IYC.US,D,20080430,000000,13.5625,13.713,13.4539,13.4609,290239.74506064,0
+IYC.US,D,20080501,000000,13.5217,13.8665,13.4967,13.7988,277275.36668152,0
+IYC.US,D,20080502,000000,13.9503,13.9593,13.716,13.7758,85012.892892324,0
+IYC.US,D,20080505,000000,13.699,13.699,13.6263,13.6472,71812.743818336,0
+IYC.US,D,20080506,000000,13.5785,13.702,13.5047,13.6672,30491.67216361,0
+IYC.US,D,20080507,000000,13.724,13.74,13.5137,13.5465,258585.27189553,0
+IYC.US,D,20080508,000000,13.6024,13.6123,13.4837,13.5217,256575.7029516,0
+IYC.US,D,20080509,000000,13.402,13.5485,13.402,13.4987,31971.509503743,0
+IYC.US,D,20080512,000000,13.5785,13.7538,13.5267,13.751,445002.63901109,0
+IYC.US,D,20080513,000000,13.728,13.7688,13.6712,13.744,200950.874715,0
+IYC.US,D,20080514,000000,13.8316,13.9851,13.8316,13.8735,91417.829556331,0
+IYC.US,D,20080515,000000,13.8236,14.0349,13.8058,14.0211,94033.379350043,0
+IYC.US,D,20080516,000000,14.0898,14.0898,13.8197,13.9173,162587.47118142,0
+IYC.US,D,20080519,000000,13.8685,13.9941,13.8058,13.8366,160732.40728861,0
+IYC.US,D,20080520,000000,13.733,13.744,13.6024,13.6562,279130.43057433,0
+IYC.US,D,20080521,000000,13.713,13.713,13.3722,13.421,368963.07843751,0
+IYC.US,D,20080522,000000,13.406,13.5515,13.3702,13.5047,536117.47814252,0
+IYC.US,D,20080523,000000,13.4589,13.4589,13.2964,13.3342,307888.435671,0
+IYC.US,D,20080527,000000,13.416,13.5017,13.3342,13.4699,228535.04273507,0
+IYC.US,D,20080528,000000,13.5984,13.6333,13.4937,13.5445,220965.29851046,0
+IYC.US,D,20080529,000000,13.6123,13.748,13.5445,13.72,88974.84384567,0
+IYC.US,D,20080530,000000,13.6831,13.6851,13.6094,13.6433,336095.64029327,0
+IYC.US,D,20080602,000000,13.5605,13.5755,13.3791,13.5157,295350.45110175,0
+IYC.US,D,20080603,000000,13.5445,13.6004,13.418,13.5485,538992.87734037,0
+IYC.US,D,20080604,000000,13.5247,13.713,13.5047,13.6054,327430.31479717,0
+IYC.US,D,20080605,000000,13.6472,13.8615,13.6472,13.8386,224192.84883128,0
+IYC.US,D,20080606,000000,13.6831,13.6831,13.3662,13.3722,437226.21919863,0
+IYC.US,D,20080609,000000,13.413,13.5097,13.2655,13.3382,828171.15263432,0
+IYC.US,D,20080610,000000,13.2744,13.4349,13.2496,13.3642,292342.61900295,0
+IYC.US,D,20080611,000000,13.2914,13.3342,13.0691,13.0821,748193.71981666,0
+IYC.US,D,20080612,000000,13.2067,13.3094,13.0781,13.1638,266162.03907701,0
+IYC.US,D,20080613,000000,13.2156,13.413,13.2156,13.411,292920.50802528,0
+IYC.US,D,20080616,000000,13.3203,13.4718,13.2964,13.4409,803873.72842866,0
+IYC.US,D,20080617,000000,13.4837,13.4837,13.2844,13.2964,288692.68799048,0
+IYC.US,D,20080618,000000,13.2406,13.2406,12.9805,13.0423,389929.61452843,0
+IYC.US,D,20080619,000000,13.0711,13.2047,13.0123,13.1977,185842.4879319,0
+IYC.US,D,20080620,000000,13.0283,13.0283,12.8359,12.8518,649455.96264432,0
+IYC.US,D,20080623,000000,12.9286,12.9286,12.6545,12.6595,269808.96025083,0
+IYC.US,D,20080624,000000,12.6127,12.7522,12.492,12.6286,197831.67858586,0
+IYC.US,D,20080625,000000,12.7253,12.9725,12.7113,12.8339,170583.60921591,0
+IYC.US,D,20080626,000000,12.6286,12.6325,12.4312,12.4312,329192.0736916,0
+IYC.US,D,20080627,000000,12.3724,12.4741,12.2568,12.3554,263087.99052775,0
+IYC.US,D,20080630,000000,12.3116,12.4781,12.2369,12.2369,477857.03452114,0
+IYC.US,D,20080701,000000,12.0873,12.2768,12.0235,12.2568,622801.83476953,0
+IYC.US,D,20080702,000000,12.3146,12.3824,12.0773,12.0773,424733.38220925,0
+IYC.US,D,20080703,000000,12.1073,12.188,12.0375,12.0645,249120.33259599,0
+IYC.US,D,20080707,000000,12.1073,12.2129,11.91,12.0335,1126630.7670697,0
+IYC.US,D,20080708,000000,12.0983,12.3186,12.0176,12.3186,1297601.6421929,0
+IYC.US,D,20080709,000000,12.3554,12.3554,12.0515,12.0605,172988.47030357,0
+IYC.US,D,20080710,000000,12.0176,12.0495,11.8122,11.915,415423.95124037,0
+IYC.US,D,20080711,000000,11.7495,11.894,11.5561,11.7445,502541.72463412,0
+IYC.US,D,20080714,000000,11.8013,11.874,11.6389,11.6817,888965.88040564,0
+IYC.US,D,20080715,000000,11.5621,11.8262,11.3926,11.6887,388444.76079052,0
+IYC.US,D,20080716,000000,11.7036,12.1283,11.6269,12.1033,435001.94843044,0
+IYC.US,D,20080717,000000,12.0773,12.3326,11.878,12.2956,1088166.0323013,0
+IYC.US,D,20080718,000000,12.1661,12.3554,12.1283,12.2389,373919.27942752,0
+IYC.US,D,20080721,000000,12.3356,12.3356,12.0823,12.1392,417001.10669711,0
+IYC.US,D,20080722,000000,12.0823,12.4262,12.0535,12.4163,266974.69551464,0
+IYC.US,D,20080723,000000,12.3534,12.7522,12.3396,12.5399,409863.77595968,0
+IYC.US,D,20080724,000000,12.495,12.5109,12.2269,12.2478,841403.40665399,0
+IYC.US,D,20080725,000000,12.2658,12.4083,12.1641,12.202,250580.10434507,0
+IYC.US,D,20080728,000000,12.1163,12.199,11.9438,11.9548,206933.43068734,0
+IYC.US,D,20080729,000000,12.0216,12.3066,11.9997,12.3026,225016.54134399,0
+IYC.US,D,20080730,000000,12.492,12.5469,12.2149,12.3674,139477.92996609,0
+IYC.US,D,20080731,000000,12.3654,12.501,12.2857,12.2877,359065.72565079,0
+IYC.US,D,20080801,000000,12.3146,12.3604,12.1143,12.2289,446824.59467866,0
+IYC.US,D,20080804,000000,12.2518,12.3446,12.1521,12.2748,517829.69845713,0
+IYC.US,D,20080805,000000,12.4412,12.802,12.4412,12.783,302691.44758836,0
+IYC.US,D,20080806,000000,12.7272,12.7562,12.5539,12.7522,150584.23461373,0
+IYC.US,D,20080807,000000,12.5239,12.6167,12.4532,12.4621,271028.94818683,0
+IYC.US,D,20080808,000000,12.6236,12.9973,12.6127,12.9575,323653.97056107,0
+IYC.US,D,20080811,000000,13.0283,13.4967,12.9077,13.2386,292119.89094227,0
+IYC.US,D,20080812,000000,13.3114,13.3114,13.0901,13.1249,437627.53101969,0
+IYC.US,D,20080813,000000,13.0641,13.0691,12.795,12.9585,658646.00334644,0
+IYC.US,D,20080814,000000,12.9216,13.2914,12.8618,13.1499,532668.20304057,0
+IYC.US,D,20080815,000000,13.1229,13.3741,13.1229,13.3004,435532.68331379,0
+IYC.US,D,20080818,000000,13.3791,13.3791,13.0443,13.11,323565.68196044,0
+IYC.US,D,20080819,000000,13.0103,13.0143,12.78,12.8339,218205.27646117,0
+IYC.US,D,20080820,000000,12.806,12.9216,12.7023,12.78,344983.69385003,0
+IYC.US,D,20080821,000000,12.6236,12.808,12.6147,12.788,435488.53901347,0
+IYC.US,D,20080822,000000,12.9097,13.0781,12.8977,13.0512,260654.03433305,0
+IYC.US,D,20080825,000000,12.9993,12.9993,12.7542,12.7781,250980.41288657,0
+IYC.US,D,20080826,000000,12.7412,12.8558,12.6595,12.804,211631.78883233,0
+IYC.US,D,20080827,000000,12.8808,12.9485,12.7412,12.8538,159372.96349479,0
+IYC.US,D,20080828,000000,12.8868,13.1299,12.8868,13.114,167292.85228328,0
+IYC.US,D,20080829,000000,13.1011,13.11,12.9874,13.0103,185146.21192237,0
+IYC.US,D,20080902,000000,13.402,13.4768,13.1429,13.1868,656976.54617085,0
+IYC.US,D,20080903,000000,13.1977,13.3004,13.112,13.2446,328834.90617086,0
+IYC.US,D,20080904,000000,13.2017,13.2017,12.9146,12.9236,530013.52534431,0
+IYC.US,D,20080905,000000,12.806,12.9625,12.6565,12.9376,409582.85768495,0
+IYC.US,D,20080908,000000,13.3811,13.5177,13.0691,13.3382,970288.71110339,0
+IYC.US,D,20080909,000000,13.3811,13.4718,13.0531,13.0641,489476.01502018,0
+IYC.US,D,20080910,000000,13.1011,13.1778,12.9306,13.0601,377952.4632291,0
+IYC.US,D,20080911,000000,12.783,13.2406,12.783,13.2296,353559.72746594,0
+IYC.US,D,20080912,000000,13.0303,13.1798,13.0013,13.1249,382126.10616805,0
+IYC.US,D,20080915,000000,12.6954,13.0851,12.6954,12.816,834206.88242296,0
+IYC.US,D,20080916,000000,12.5827,12.9166,12.5827,12.8359,608162.98281707,0
+IYC.US,D,20080917,000000,12.6874,12.7253,12.2837,12.2976,639866.61668026,0
+IYC.US,D,20080918,000000,12.0963,12.7412,12.0625,12.6944,1394925.7784756,0
+IYC.US,D,20080919,000000,18.7585,18.8482,12.7781,12.802,205421.48840153,0
+IYC.US,D,20080922,000000,12.8518,13.1937,12.2498,12.2518,1917246.1562103,0
+IYC.US,D,20080923,000000,12.207,12.4552,12.1113,12.1521,745587.19953892,0
+IYC.US,D,20080924,000000,12.207,12.207,12.0216,12.0425,201450.50793221,0
+IYC.US,D,20080925,000000,12.1611,12.3396,12.0983,12.2219,279812.66067013,0
+IYC.US,D,20080926,000000,11.91,12.3396,11.7126,12.3396,683356.77872778,0
+IYC.US,D,20080929,000000,12.4432,12.4432,11.4534,11.6099,644164.66628374,0
+IYC.US,D,20080930,000000,11.9618,11.9618,11.5801,11.862,392646.49555696,0
+IYC.US,D,20081001,000000,11.8412,11.874,11.7196,11.7415,1026740.2416913,0
+IYC.US,D,20081002,000000,11.6119,11.7754,11.3448,11.4016,814438.26211788,0
+IYC.US,D,20081003,000000,11.6249,11.6249,11.1245,11.1395,748824.78265527,0
+IYC.US,D,20081006,000000,10.8464,10.9072,10.1617,10.7517,1563158.7036997,0
+IYC.US,D,20081007,000000,10.7567,11.0647,10.1208,10.1637,778851.936386,0
+IYC.US,D,20081008,000000,9.79389,10.3939,9.73408,10.076,1362159.6715661,0
+IYC.US,D,20081009,000000,10.1717,10.1895,9.35472,9.54869,972884.19530605,0
+IYC.US,D,20081010,000000,8.47501,9.40825,8.47501,9.34546,760625.35675333,0
+IYC.US,D,20081013,000000,10.0152,10.043,9.53473,10.0351,420032.01422562,0
+IYC.US,D,20081014,000000,10.8524,10.8524,9.63142,9.86964,1005538.9381852,0
+IYC.US,D,20081015,000000,9.69221,9.70717,8.98961,9.00976,2092201.0544371,0
+IYC.US,D,20081016,000000,8.86632,9.47892,8.63538,9.4224,2063174.1704203,0
+IYC.US,D,20081017,000000,9.41223,9.74504,9.15508,9.44582,1449431.950011,0
+IYC.US,D,20081020,000000,9.5726,9.75201,9.43296,9.73408,976482.95906134,0
+IYC.US,D,20081021,000000,9.88059,9.88059,9.52277,9.54869,316240.73794666,0
+IYC.US,D,20081022,000000,9.20531,9.39678,8.8732,9.09697,422805.07890909,0
+IYC.US,D,20081023,000000,9.11242,9.15966,8.55455,9.03845,1010171.0798796,0
+IYC.US,D,20081024,000000,7.90109,8.8751,7.90109,8.68044,888777.26384975,0
+IYC.US,D,20081027,000000,8.7191,8.80612,8.30895,8.41619,636660.13523004,0
+IYC.US,D,20081028,000000,8.72548,9.33898,8.40753,9.33399,522660.48950306,0
+IYC.US,D,20081029,000000,9.17761,9.73408,9.16186,9.30777,492092.56809345,0
+IYC.US,D,20081030,000000,9.46994,9.77294,9.3923,9.65235,983306.26329879,0
+IYC.US,D,20081031,000000,9.64835,10.05,9.54669,9.85867,336369.53561114,0
+IYC.US,D,20081103,000000,9.93541,9.98422,9.73707,9.79787,253273.90994389,0
+IYC.US,D,20081104,000000,10.048,10.0819,9.82677,10.0371,277379.70775499,0
+IYC.US,D,20081105,000000,9.92744,10.0082,9.53672,9.53672,158023.5524965,0
+IYC.US,D,20081106,000000,9.59254,9.59254,9.14411,9.17281,245155.37180399,0
+IYC.US,D,20081107,000000,9.25784,9.3904,9.17063,9.34096,683768.12334435,0
+IYC.US,D,20081110,000000,9.61148,9.61148,9.07275,9.22225,982457.48879727,0
+IYC.US,D,20081111,000000,9.09049,9.13235,8.78549,8.95134,354578.05621186,0
+IYC.US,D,20081112,000000,8.72987,8.81479,8.42965,8.45188,536386.35706262,0
+IYC.US,D,20081113,000000,8.54398,8.93509,8.06406,8.93509,1034660.1304799,0
+IYC.US,D,20081114,000000,8.75419,9.04533,8.58196,8.59112,873430.09653312,0
+IYC.US,D,20081117,000000,8.51916,8.63758,8.37813,8.3848,323065.04546368,0
+IYC.US,D,20081118,000000,8.38031,8.51687,8.12127,8.37353,277214.16662881,0
+IYC.US,D,20081119,000000,8.31373,8.50112,7.90547,7.9284,469379.3223014,0
+IYC.US,D,20081120,000000,7.81836,8.08459,7.52751,7.53379,620007.70121545,0
+IYC.US,D,20081121,000000,7.68858,7.89231,7.34192,7.88335,1088930.5313204,0
+IYC.US,D,20081124,000000,8.04283,8.51687,7.91952,8.36247,1030426.2907677,0
+IYC.US,D,20081125,000000,8.55953,8.61355,8.28453,8.55953,879629.36088885,0
+IYC.US,D,20081126,000000,8.37135,8.93111,8.36935,8.91148,743944.83091126,0
+IYC.US,D,20081128,000000,8.95364,8.98274,8.86872,8.97387,211356.8902349,0
+IYC.US,D,20081201,000000,8.72349,8.78967,8.2953,8.30676,1157121.4359537,0
+IYC.US,D,20081202,000000,8.41201,8.59112,8.29171,8.56431,842749.80781362,0
+IYC.US,D,20081203,000000,8.46783,8.84819,8.38031,8.84819,825992.029446,0
+IYC.US,D,20081204,000000,8.80841,9.09926,8.72548,8.84599,449946.80064646,0
+IYC.US,D,20081205,000000,8.70475,9.24398,8.57548,9.23721,1219410.0469789,0
+IYC.US,D,20081208,000000,9.41941,9.52277,9.28306,9.42738,858108.01120532,0
+IYC.US,D,20081209,000000,9.35243,9.50383,9.12129,9.15736,927573.0808705,0
+IYC.US,D,20081210,000000,9.21388,9.38562,9.15508,9.35881,455060.51652623,0
+IYC.US,D,20081211,000000,9.24179,9.35014,9.03845,9.09447,540198.81936263,0
+IYC.US,D,20081212,000000,8.83552,9.16873,8.83333,9.13235,311947.70474095,0
+IYC.US,D,20081215,000000,9.11461,9.24398,8.91826,9.02979,427139.24657646,0
+IYC.US,D,20081216,000000,9.17281,9.49486,9.14162,9.45689,521558.88855427,0
+IYC.US,D,20081217,000000,9.33648,9.60251,9.33648,9.51081,234158.42462758,0
+IYC.US,D,20081218,000000,9.59254,9.59254,9.29442,9.38792,277444.92092591,0
+IYC.US,D,20081219,000000,9.49785,9.5746,9.32053,9.3923,426162.0522922,0
+IYC.US,D,20081222,000000,9.43296,9.43296,9.01194,9.18936,673641.01954008,0
+IYC.US,D,20081223,000000,9.20531,9.20531,9.00308,9.04982,189359.98604343,0
+IYC.US,D,20081224,000000,9.10564,9.12129,9.05919,9.09049,190714.41343948,0
+IYC.US,D,20081226,000000,9.20531,9.20531,9.06178,9.11919,190802.70204011,0
+IYC.US,D,20081229,000000,9.08601,9.10125,8.92044,9.02749,182718.27540501,0
+IYC.US,D,20081230,000000,9.06836,9.28076,9.04982,9.27857,396138.91167967,0
+IYC.US,D,20081231,000000,9.27159,9.5138,9.27159,9.4839,697820.05675853,0
+IYC.US,D,20090102,000000,9.46337,9.84073,9.45489,9.80784,943274.4058692,0
+IYC.US,D,20090105,000000,9.80584,9.86764,9.67726,9.80385,1983739.5118406,0
+IYC.US,D,20090106,000000,9.89854,9.97728,9.79986,9.89854,498010.91417443,0
+IYC.US,D,20090107,000000,9.76697,9.76697,9.57958,9.66331,237930.75574548,0
+IYC.US,D,20090108,000000,9.55267,9.60051,9.40326,9.59055,938059.35875462,0
+IYC.US,D,20090109,000000,9.58656,9.58656,9.35472,9.37475,369241.99015314,0
+IYC.US,D,20090112,000000,9.37227,9.37475,9.12129,9.17281,959243.60650846,0
+IYC.US,D,20090113,000000,9.13933,9.26033,9.06616,9.13693,565162.42119123,0
+IYC.US,D,20090114,000000,8.95862,9.00526,8.81958,8.87768,431910.84412878,0
+IYC.US,D,20090115,000000,8.87768,9.16186,8.69837,9.05202,651870.85652751,0
+IYC.US,D,20090116,000000,9.11461,9.20531,8.95134,9.17281,408906.64726647,0
+IYC.US,D,20090120,000000,9.21159,9.21159,8.70973,8.70973,721262.68678535,0
+IYC.US,D,20090121,000000,8.83333,8.91148,8.60897,8.90669,502296.92442328,0
+IYC.US,D,20090122,000000,8.80841,8.98274,8.68442,8.85934,310126.75235293,0
+IYC.US,D,20090123,000000,8.66259,8.91148,8.62192,8.8126,1013781.8829896,0
+IYC.US,D,20090126,000000,8.80363,9.00526,8.77194,8.88665,559000.27817897,0
+IYC.US,D,20090127,000000,8.98493,9.00308,8.80612,8.87768,618042.27657184,0
+IYC.US,D,20090128,000000,9.06836,9.22046,9.04533,9.1466,509997.09498973,0
+IYC.US,D,20090129,000000,9.03627,9.09447,8.85715,8.87768,197392.24214181,0
+IYC.US,D,20090130,000000,8.89961,8.93729,8.59112,8.6313,358204.91179463,0
+IYC.US,D,20090202,000000,8.48168,8.67126,8.48168,8.60309,2332285.851382,0
+IYC.US,D,20090203,000000,8.62422,8.85017,8.52783,8.80612,617113.2397061,0
+IYC.US,D,20090204,000000,8.71681,8.83941,8.58196,8.60697,529674.41685552,0
+IYC.US,D,20090205,000000,8.54398,8.83771,8.54398,8.79436,583374.95491017,0
+IYC.US,D,20090206,000000,8.77432,9.09228,8.77432,9.03148,204494.45809489,0
+IYC.US,D,20090209,000000,8.99411,9.02281,8.89144,8.99411,681682.30515443,0
+IYC.US,D,20090210,000000,8.91148,8.967,8.5981,8.65113,2704288.866864,0
+IYC.US,D,20090211,000000,8.70475,8.72349,8.58196,8.65342,163785.38696727,0
+IYC.US,D,20090212,000000,8.55096,8.72349,8.45657,8.70725,1158055.4892172,0
+IYC.US,D,20090213,000000,8.67604,8.72349,8.57548,8.57548,1693260.9862464,0
+IYC.US,D,20090217,000000,8.57348,8.57348,8.28233,8.34224,456239.37000058,0
+IYC.US,D,20090218,000000,8.3555,8.477,8.2325,8.32899,555901.14764088,0
+IYC.US,D,20090219,000000,8.40524,8.52145,8.32649,8.33786,387126.45145837,0
+IYC.US,D,20090220,000000,8.17439,8.37353,8.15137,8.29171,688212.65176252,0
+IYC.US,D,20090223,000000,8.38928,8.39408,8.0497,8.0799,451894.16625812,0
+IYC.US,D,20090224,000000,8.13671,8.40753,8.09565,8.34702,969015.5493511,0
+IYC.US,D,20090225,000000,8.28233,8.41401,8.15824,8.30188,856826.82321661,0
+IYC.US,D,20090226,000000,8.39158,8.39158,8.07133,8.08459,616352.75380521,0
+IYC.US,D,20090227,000000,7.9262,8.43862,7.91952,8.09147,867129.50094259,0
+IYC.US,D,20090302,000000,7.90547,8.04063,7.78945,7.82065,1603286.8759663,0
+IYC.US,D,20090303,000000,7.8681,7.94195,7.67025,7.71759,977088.93991113,0
+IYC.US,D,20090304,000000,7.80251,7.99737,7.74261,7.88973,704062.46213501,0
+IYC.US,D,20090305,000000,7.7451,7.88155,7.5901,7.6529,878588.95999277,0
+IYC.US,D,20090306,000000,7.72447,7.73812,7.41299,7.5946,2054074.4248779,0
+IYC.US,D,20090309,000000,7.49173,7.70164,7.42893,7.45336,1833976.9631805,0
+IYC.US,D,20090310,000000,7.5009,7.91724,7.5009,7.89471,761465.10173888,0
+IYC.US,D,20090311,000000,7.96448,8.05618,7.84985,7.91474,1303476.8472531,0
+IYC.US,D,20090312,000000,7.88773,8.2325,7.82962,8.19522,771383.52339621,0
+IYC.US,D,20090313,000000,8.30676,8.31812,8.14469,8.28941,968845.9951067,0
+IYC.US,D,20090316,000000,8.34932,8.37353,8.14469,8.14469,829420.23567735,0
+IYC.US,D,20090317,000000,8.25492,8.477,8.19273,8.47501,603419.47709222,0
+IYC.US,D,20090318,000000,8.39158,8.77851,8.39158,8.64883,998779.84383905,0
+IYC.US,D,20090319,000000,8.60309,8.72798,8.51029,8.57807,536511.76700671,0
+IYC.US,D,20090320,000000,8.62422,8.66488,8.32041,8.41401,469169.6368749,0
+IYC.US,D,20090323,000000,8.66658,8.93729,8.51029,8.92682,579462.1646549,0
+IYC.US,D,20090324,000000,8.76316,8.9628,8.76316,8.83552,519628.578695,0
+IYC.US,D,20090325,000000,8.86872,9.057,8.66907,8.89732,772407.87181944,0
+IYC.US,D,20090326,000000,9.00108,9.21827,8.99411,9.18936,785910.00803877,0
+IYC.US,D,20090327,000000,9.09447,9.15298,8.97387,9.02749,378310.63402939,0
+IYC.US,D,20090330,000000,8.97786,8.97786,8.68691,8.80143,283946.17242697,0
+IYC.US,D,20090331,000000,8.81738,8.95613,8.71452,8.81011,543282.90070742,0
+IYC.US,D,20090401,000000,8.67126,9.01623,8.67126,8.97148,3230794.9268923,0
+IYC.US,D,20090402,000000,9.13435,9.48788,9.13435,9.3613,1046687.4457568,0
+IYC.US,D,20090403,000000,9.37227,9.43994,9.28774,9.42439,680396.10076796,0
+IYC.US,D,20090406,000000,9.35881,9.3923,9.24179,9.35243,591307.88633284,0
+IYC.US,D,20090407,000000,9.22046,9.22893,9.07514,9.08799,698714.98211948,0
+IYC.US,D,20090408,000000,9.15079,9.32482,9.1483,9.3013,1361265.7494847,0
+IYC.US,D,20090409,000000,9.4859,9.57958,9.36349,9.54669,927386.47087371,0
+IYC.US,D,20090413,000000,9.52776,9.60251,9.4527,9.56264,591226.62068908,0
+IYC.US,D,20090414,000000,9.44881,9.50383,9.34546,9.39928,914973.89624854,0
+IYC.US,D,20090415,000000,9.29242,9.42439,9.28555,9.41941,810555.57024919,0
+IYC.US,D,20090416,000000,9.5766,9.73408,9.43596,9.68623,1402348.040606,0
+IYC.US,D,20090417,000000,9.7291,9.79787,9.63142,9.75201,602251.65969295,0
+IYC.US,D,20090420,000000,9.53374,9.61846,9.3923,9.42439,519802.14605761,0
+IYC.US,D,20090421,000000,9.41024,9.62842,9.38562,9.60649,604569.23545954,0
+IYC.US,D,20090422,000000,9.49486,9.83076,9.49287,9.6344,875723.59359045,0
+IYC.US,D,20090423,000000,9.70317,9.73707,9.48788,9.62444,1826327.9598711,0
+IYC.US,D,20090424,000000,9.6653,9.86266,9.62842,9.75501,1452949.4481226,0
+IYC.US,D,20090427,000000,9.58656,9.77096,9.55765,9.64835,1273334.3163739,0
+IYC.US,D,20090428,000000,9.52476,9.78691,9.52476,9.64337,752072.39856713,0
+IYC.US,D,20090429,000000,9.67028,10.0371,9.67028,9.87561,838694.55186188,0
+IYC.US,D,20090430,000000,10.0321,10.1587,9.93841,9.9703,893321.11694363,0
+IYC.US,D,20090501,000000,9.97728,9.97728,9.83575,9.92744,832686.91390072,0
+IYC.US,D,20090504,000000,9.97529,10.2165,9.97529,10.2115,1070854.4436206,0
+IYC.US,D,20090505,000000,10.2145,10.2753,10.1427,10.2454,1524151.1946934,0
+IYC.US,D,20090506,000000,10.3351,10.3999,10.1377,10.2553,1594371.7338616,0
+IYC.US,D,20090507,000000,10.3122,10.5096,10.058,10.1318,1155949.6054363,0
+IYC.US,D,20090508,000000,10.353,10.353,10.069,10.2165,3561325.3755072,0
+IYC.US,D,20090511,000000,10.1119,10.2295,9.9952,10.1278,2996360.6003878,0
+IYC.US,D,20090512,000000,10.1258,10.2165,9.88359,10.0132,858346.79173885,0
+IYC.US,D,20090513,000000,9.85668,9.88359,9.69022,9.71813,1206647.3277899,0
+IYC.US,D,20090514,000000,9.70119,9.85668,9.67028,9.7251,1819802.6296608,0
+IYC.US,D,20090515,000000,9.69421,9.86266,9.62045,9.64835,1211348.6957735,0
+IYC.US,D,20090518,000000,9.75899,10.0251,9.74703,10.0241,1102042.3917938,0
+IYC.US,D,20090519,000000,10.0022,10.076,9.9404,9.98422,1716401.6291279,0
+IYC.US,D,20090520,000000,10.1119,10.2095,9.88957,9.90751,2109810.6171449,0
+IYC.US,D,20090521,000000,9.75899,9.87561,9.65633,9.73707,1094395.3950436,0
+IYC.US,D,20090522,000000,9.78889,9.85368,9.65433,9.76398,762238.63027397,0
+IYC.US,D,20090526,000000,9.6653,10.1089,9.60451,10.052,831476.95876025,0
+IYC.US,D,20090527,000000,10.043,10.1158,9.83773,9.85867,912787.75010335,0
+IYC.US,D,20090528,000000,9.95934,9.95934,9.69819,9.8487,644560.96170703,0
+IYC.US,D,20090529,000000,9.89854,9.9723,9.79389,9.9723,708460.83969375,0
+IYC.US,D,20090601,000000,10.0999,10.371,10.0999,10.356,3435658.5918626,0
+IYC.US,D,20090602,000000,10.3102,10.4538,10.2873,10.4088,1567533.0025491,0
+IYC.US,D,20090603,000000,10.3072,10.351,10.2185,10.3261,1376207.5918621,0
+IYC.US,D,20090604,000000,10.3311,10.3311,10.1427,10.2853,1478901.2803105,0
+IYC.US,D,20090605,000000,10.369,10.385,10.1407,10.2514,1595063.996753,0
+IYC.US,D,20090608,000000,10.1915,10.367,10.0909,10.2783,1229747.8394893,0
+IYC.US,D,20090609,000000,10.3192,10.383,10.2673,10.3261,819409.51230118,0
+IYC.US,D,20090610,000000,10.4128,10.4348,10.1208,10.2265,1164407.2520649,0
+IYC.US,D,20090611,000000,10.2494,10.3102,10.1427,10.1547,1243533.903822,0
+IYC.US,D,20090612,000000,10.1039,10.1797,10.0022,10.1757,1181656.6374134,0
+IYC.US,D,20090615,000000,10.076,10.0779,9.88359,9.94239,1100945.8072428,0
+IYC.US,D,20090616,000000,9.9703,9.98422,9.74504,9.78092,1375600.6077328,0
+IYC.US,D,20090617,000000,9.77793,10.0002,9.73906,9.8786,1187851.8886509,0
+IYC.US,D,20090618,000000,9.9115,9.96532,9.81282,9.88558,919546.84444944,0
+IYC.US,D,20090619,000000,9.96332,10.046,9.91348,9.94738,551809.77362524,0
+IYC.US,D,20090622,000000,9.86066,9.86266,9.71514,9.73108,492035.38115895,0
+IYC.US,D,20090623,000000,9.7291,9.77594,9.62842,9.64835,758192.40383819,0
+IYC.US,D,20090624,000000,9.69221,9.78691,9.62842,9.68823,1074594.6697928,0
+IYC.US,D,20090625,000000,9.62643,9.97529,9.61547,9.95436,1060808.6054601,0
+IYC.US,D,20090626,000000,9.90751,9.96532,9.86266,9.9095,496451.81774963,0
+IYC.US,D,20090629,000000,9.92943,10.0401,9.85867,9.99121,392686.62673906,0
+IYC.US,D,20090630,000000,9.9952,10.062,9.87362,9.92346,662041.10135255,0
+IYC.US,D,20090701,000000,9.96134,10.069,9.95634,9.96134,900420.32305805,0
+IYC.US,D,20090702,000000,9.8786,9.8786,9.64835,9.64835,553766.16875288,0
+IYC.US,D,20090706,000000,9.60451,9.70517,9.54669,9.67028,734145.7995207,0
+IYC.US,D,20090707,000000,9.64637,9.64637,9.45838,9.4839,582208.14079047,0
+IYC.US,D,20090708,000000,9.53473,9.59055,9.4527,9.56663,4180481.2923823,0
+IYC.US,D,20090709,000000,9.61846,9.64835,9.52875,9.58656,689116.60663944,0
+IYC.US,D,20090710,000000,9.51978,9.66032,9.47194,9.53672,1158713.6406038,0
+IYC.US,D,20090713,000000,9.5447,9.71314,9.4527,9.70717,937971.07015399,0
+IYC.US,D,20090714,000000,9.72312,9.83076,9.67028,9.80385,643593.80021829,0
+IYC.US,D,20090715,000000,9.9095,10.066,9.86564,10.052,440827.99279258,0
+IYC.US,D,20090716,000000,10.043,10.1826,10.0022,10.1477,676583.63846795,0
+IYC.US,D,20090717,000000,10.1547,10.1777,10.1019,10.1687,574117.69447803,0
+IYC.US,D,20090720,000000,10.2025,10.367,10.1915,10.349,685562.99046401,0
+IYC.US,D,20090721,000000,10.387,10.4138,10.1826,10.3261,752885.05500477,0
+IYC.US,D,20090722,000000,10.2693,10.4607,10.2653,10.3949,525622.17074243,0
+IYC.US,D,20090723,000000,10.369,10.6381,10.3122,10.5624,547758.53079171,0
+IYC.US,D,20090724,000000,10.5225,10.6042,10.4448,10.5903,1279251.6591752,0
+IYC.US,D,20090727,000000,10.5963,10.5963,10.4587,10.5813,393466.17495145,0
+IYC.US,D,20090728,000000,10.5225,10.6331,10.5135,10.6062,380427.55388544,0
+IYC.US,D,20090729,000000,10.5883,10.6711,10.5155,10.5723,180148.87647071,0
+IYC.US,D,20090730,000000,10.6819,10.8076,10.6711,10.6899,592197.79529603,0
+IYC.US,D,20090731,000000,10.6869,10.7338,10.6201,10.6551,263185.30864435,0
+IYC.US,D,20090803,000000,10.7637,10.8484,10.6601,10.8374,2803477.0965555,0
+IYC.US,D,20090804,000000,10.8325,10.9042,10.7996,10.8504,1165529.9218843,0
+IYC.US,D,20090805,000000,10.8804,10.8823,10.7119,10.8076,358270.12496555,0
+IYC.US,D,20090806,000000,10.8464,10.9521,10.7657,10.8116,219042.01160806,0
+IYC.US,D,20090807,000000,10.8962,11.1375,10.8684,11.0867,442825.52238188,0
+IYC.US,D,20090810,000000,11.0827,11.0897,10.972,11.0418,379943.97314107,0
+IYC.US,D,20090811,000000,11.0129,11.0129,10.8932,10.954,248114.0432047,0
+IYC.US,D,20090812,000000,10.9481,11.1375,10.9431,11.0398,247002.40946038,0
+IYC.US,D,20090813,000000,11.0667,11.1135,10.9232,11.1026,1401087.9214879,0
+IYC.US,D,20090814,000000,11.1085,11.1325,10.8784,10.972,206322.43343979,0
+IYC.US,D,20090817,000000,10.7487,10.7517,10.6551,10.6849,474659.58258691,0
+IYC.US,D,20090818,000000,10.7049,10.7936,10.6799,10.7637,411595.43646753,0
+IYC.US,D,20090819,000000,10.6739,10.8912,10.6711,10.8704,233368.84361966,0
+IYC.US,D,20090820,000000,10.8574,10.979,10.8484,10.957,146626.2967786,0
+IYC.US,D,20090821,000000,11.0199,11.1743,11.0059,11.1445,228311.31139484,0
+IYC.US,D,20090824,000000,11.1673,11.2172,11.0827,11.1085,131485.80504981,0
+IYC.US,D,20090825,000000,11.1653,11.3338,11.1355,11.2391,397303.71924028,0
+IYC.US,D,20090826,000000,11.2113,11.3498,11.1893,11.286,378374.84392075,0
+IYC.US,D,20090827,000000,11.273,11.3298,11.1395,11.3139,196021.76227291,0
+IYC.US,D,20090828,000000,11.3926,11.3926,11.2441,11.3,165781.91327702,0
+IYC.US,D,20090831,000000,11.2461,11.2601,11.1285,11.1653,125539.36714136,0
+IYC.US,D,20090901,000000,11.1026,11.291,10.966,10.996,452300.49447693,0
+IYC.US,D,20090902,000000,10.975,10.992,10.9092,10.954,214635.6078129,0
+IYC.US,D,20090903,000000,11.0109,11.1115,10.979,11.1065,314109.77217687,0
+IYC.US,D,20090904,000000,11.1265,11.2571,11.0697,11.2481,348631.61830341,0
+IYC.US,D,20090908,000000,11.3568,11.3608,11.2571,11.3208,215420.17242306,0
+IYC.US,D,20090909,000000,11.3368,11.4594,11.2621,11.4375,195782.98173939,0
+IYC.US,D,20090910,000000,11.4594,11.5761,11.4016,11.5761,93203.667160017,0
+IYC.US,D,20090911,000000,11.5959,11.6029,11.4923,11.5441,146755.71984088,0
+IYC.US,D,20090914,000000,11.4903,11.6159,11.4634,11.5979,139676.57931751,0
+IYC.US,D,20090915,000000,11.5929,11.6757,11.5371,11.6439,253919.01869623,0
+IYC.US,D,20090916,000000,11.6977,11.8172,11.6478,11.8072,447714.50364185,0
+IYC.US,D,20090917,000000,11.8212,11.908,11.7176,11.7804,402533.81554815,0
+IYC.US,D,20090918,000000,11.8212,11.867,11.7684,11.8262,88974.84384567,0
+IYC.US,D,20090921,000000,11.7844,11.871,11.7176,11.8572,121702.8261321,0
+IYC.US,D,20090922,000000,11.867,11.9169,11.8412,11.8502,153398.43375887,0
+IYC.US,D,20090923,000000,11.867,11.887,11.6996,11.7016,224799.83296062,0
+IYC.US,D,20090924,000000,11.7106,11.7355,11.5192,11.5781,189099.13335975,0
+IYC.US,D,20090925,000000,11.5691,11.5929,11.4634,11.4943,169622.46740449,0
+IYC.US,D,20090928,000000,11.5711,11.7086,11.5711,11.6607,206683.61407874,0
+IYC.US,D,20090929,000000,11.7315,11.8172,11.6867,11.7445,123663.23437795,0
+IYC.US,D,20090930,000000,11.7554,11.7574,11.5491,11.6847,173745.94636581,0
+IYC.US,D,20091001,000000,11.6498,11.6498,11.4186,11.4684,1519161.8854781,0
+IYC.US,D,20091002,000000,11.3608,11.4484,11.3428,11.3678,306857.06429089,0
+IYC.US,D,20091005,000000,11.3698,11.5352,11.3698,11.5013,389881.4571099,0
+IYC.US,D,20091006,000000,11.5601,11.7216,11.5491,11.6727,289533.43625558,0
+IYC.US,D,20091007,000000,11.6867,11.7235,11.6439,11.7066,373733.67271028,0
+IYC.US,D,20091008,000000,11.7554,11.9219,11.7554,11.8522,329403.76567721,0
+IYC.US,D,20091009,000000,11.8442,11.878,11.7894,11.869,136843.31786088,0
+IYC.US,D,20091012,000000,11.9279,11.9638,11.8262,11.862,155848.4424264,0
+IYC.US,D,20091013,000000,11.8522,11.9488,11.8392,11.894,205704.41323537,0
+IYC.US,D,20091014,000000,12.0126,12.0773,11.9668,12.0535,310761.82830974,0
+IYC.US,D,20091015,000000,12.0285,12.1113,12.0176,12.1073,264002.98147975,0
+IYC.US,D,20091016,000000,12.0425,12.1213,11.9388,12.0873,191300.32869822,0
+IYC.US,D,20091019,000000,12.0853,12.2548,12.0823,12.2199,167400.20319541,0
+IYC.US,D,20091020,000000,12.2269,12.2269,12.0685,12.1392,324222.83006741,0
+IYC.US,D,20091021,000000,12.1193,12.2708,11.91,11.9189,470593.29056009,0
+IYC.US,D,20091022,000000,11.9169,12.1013,11.867,12.0605,183338.30216853,0
+IYC.US,D,20091023,000000,12.1213,12.1412,11.9328,11.9668,306096.57839,0
+IYC.US,D,20091026,000000,11.9548,12.1293,11.8502,11.883,353567.75370236,0
+IYC.US,D,20091027,000000,11.867,11.901,11.6637,11.7036,472002.89833153,0
+IYC.US,D,20091028,000000,11.6637,11.6996,11.4226,11.4395,483278.75722357,0
+IYC.US,D,20091029,000000,11.5033,11.7216,11.5033,11.6937,301868.75835521,0
+IYC.US,D,20091030,000000,11.6657,11.7515,11.4106,11.4226,659462.67290228,0
+IYC.US,D,20091102,000000,11.4266,11.59,11.3747,11.5083,461883.82076369,0
+IYC.US,D,20091103,000000,11.3498,11.5641,11.3498,11.5302,602385.09587346,0
+IYC.US,D,20091104,000000,11.59,11.7196,11.5461,11.5691,645105.74250411,0
+IYC.US,D,20091105,000000,11.5391,11.7126,11.5033,11.7066,516394.00541731,0
+IYC.US,D,20091106,000000,11.6677,11.8242,11.6567,11.8102,266455.99998593,0
+IYC.US,D,20091109,000000,11.8352,12.0515,11.8332,12.0425,265477.80242211,0
+IYC.US,D,20091110,000000,12.0445,12.0963,11.9837,12.0465,306998.52670781,0
+IYC.US,D,20091111,000000,12.1372,12.191,12.0395,12.1033,216980.27212741,0
+IYC.US,D,20091112,000000,12.1073,12.191,11.9777,12.0076,376583.9899193,0
+IYC.US,D,20091113,000000,12.0126,12.1591,12.0106,12.1412,391704.41605703,0
+IYC.US,D,20091116,000000,12.2339,12.3326,12.197,12.2956,351056.54498213,0
+IYC.US,D,20091117,000000,12.2708,12.2708,12.1253,12.2478,249859.74962628,0
+IYC.US,D,20091118,000000,12.2448,12.2498,12.1521,12.2269,253927.04493266,0
+IYC.US,D,20091119,000000,12.1412,12.1461,12.0106,12.1163,353599.85864805,0
+IYC.US,D,20091120,000000,12.0555,12.1481,12.0106,12.0754,404495.22707354,0
+IYC.US,D,20091123,000000,12.1831,12.2748,12.1053,12.1571,776580.51147885,0
+IYC.US,D,20091124,000000,12.1521,12.1751,12.0913,12.1461,317877.08689701,0
+IYC.US,D,20091125,000000,12.1641,12.2428,12.1481,12.2389,239264.11427093,0
+IYC.US,D,20091127,000000,11.9897,12.1501,11.896,12.0754,297739.25971657,0
+IYC.US,D,20091130,000000,11.9668,12.0983,11.9279,12.0355,228000.29473353,0
+IYC.US,D,20091201,000000,12.1253,12.2289,12.0823,12.193,304466.24911697,0
+IYC.US,D,20091202,000000,12.186,12.2728,12.1811,12.2129,251740.89878746,0
+IYC.US,D,20091203,000000,12.211,12.2768,12.1113,12.1143,138067.31891509,0
+IYC.US,D,20091204,000000,12.2289,12.3396,12.0715,12.2219,334031.8942535,0
+IYC.US,D,20091207,000000,12.2448,12.3166,12.2389,12.2708,149839.80118568,0
+IYC.US,D,20091208,000000,12.2369,12.2369,12.0515,12.1571,156697.21692792,0
+IYC.US,D,20091209,000000,12.1253,12.1791,12.0665,12.1591,218831.32290201,0
+IYC.US,D,20091210,000000,12.2149,12.3416,12.191,12.3026,325635.44767752,0
+IYC.US,D,20091211,000000,12.3874,12.4641,12.3804,12.4432,859179.51376754,0
+IYC.US,D,20091214,000000,12.5109,12.5289,12.4262,12.5259,220218.8585233,0
+IYC.US,D,20091215,000000,12.508,12.5439,12.4183,12.4661,106514.17698479,0
+IYC.US,D,20091216,000000,12.501,12.5647,12.4482,12.4711,170717.04539641,0
+IYC.US,D,20091217,000000,12.3914,12.4123,12.3146,12.3266,236345.57405232,0
+IYC.US,D,20091218,000000,12.3396,12.3534,12.2129,12.3534,315589.60951701,0
+IYC.US,D,20091221,000000,12.3844,12.5539,12.3554,12.5189,143301.42834117,0
+IYC.US,D,20091222,000000,12.5169,12.5927,12.5119,12.5399,89982.136516513,0
+IYC.US,D,20091223,000000,12.508,12.5657,12.4532,12.5579,106210.18328035,0
+IYC.US,D,20091224,000000,12.6037,12.6037,12.5469,12.5647,128385.67123219,0
+IYC.US,D,20091228,000000,12.5857,12.6127,12.5259,12.5757,263720.0566459,0
+IYC.US,D,20091229,000000,12.5827,12.6097,12.5757,12.5897,167532.63609636,0
+IYC.US,D,20091230,000000,12.5897,12.5897,12.5219,12.5579,318019.55259348,0
+IYC.US,D,20091231,000000,12.5897,12.5897,12.4242,12.4242,65154.980707067,0
+IYC.US,D,20100104,000000,12.4871,12.5559,12.4741,12.5219,219127.29037004,0
+IYC.US,D,20100105,000000,12.5169,12.5628,12.4741,12.5439,114036.76707043,0
+IYC.US,D,20100106,000000,12.5149,12.5539,12.492,12.5239,163351.97020053,0
+IYC.US,D,20100107,000000,12.5539,12.6127,12.5119,12.6127,153879.00466458,0
+IYC.US,D,20100108,000000,12.5857,12.6077,12.5349,12.6077,115917.91623162,0
+IYC.US,D,20100111,000000,12.5857,12.6325,12.5399,12.6047,158640.56942137,0
+IYC.US,D,20100112,000000,12.5399,12.5419,12.4292,12.4851,2035583.9827229,0
+IYC.US,D,20100113,000000,12.503,12.6256,12.4851,12.6186,317621.25061108,0
+IYC.US,D,20100114,000000,12.6047,12.6147,12.5677,12.5987,220169.69782523,0
+IYC.US,D,20100115,000000,12.6097,12.6286,12.4661,12.501,229415.92218229,0
+IYC.US,D,20100119,000000,12.508,12.6325,12.501,12.6236,116050.34913257,0
+IYC.US,D,20100120,000000,12.5757,12.6017,12.4412,12.5309,175408.38058452,0
+IYC.US,D,20100121,000000,12.5579,12.6415,12.3874,12.3984,228962.43982449,0
+IYC.US,D,20100122,000000,12.3744,12.4342,12.2149,12.2319,104742.38529484,0
+IYC.US,D,20100125,000000,12.3186,12.3186,12.202,12.2389,161924.30339714,0
+IYC.US,D,20100126,000000,12.1791,12.3326,12.1751,12.2588,181575.53999456,0
+IYC.US,D,20100127,000000,12.2289,12.2708,12.1711,12.2588,138867.93599809,0
+IYC.US,D,20100128,000000,12.3186,12.3326,12.1143,12.1681,110382.82293974,0
+IYC.US,D,20100129,000000,12.197,12.3604,12.1253,12.1293,183003.20679795,0
+IYC.US,D,20100201,000000,12.186,12.2708,12.1711,12.2708,1489334.3843783,0
+IYC.US,D,20100202,000000,12.2956,12.4103,12.2518,12.4033,117073.69427625,0
+IYC.US,D,20100203,000000,12.3744,12.4053,12.3236,12.3694,124761.82548808,0
+IYC.US,D,20100204,000000,12.2638,12.3006,12.0126,12.0146,153163.66634356,0
+IYC.US,D,20100205,000000,12.0146,12.0625,11.8242,12.0017,339256.97416361,0
+IYC.US,D,20100208,000000,11.9857,12.1033,11.9588,11.9638,245809.5100723,0
+IYC.US,D,20100209,000000,12.1293,12.1681,12.0196,12.1093,347936.34557343,0
+IYC.US,D,20100210,000000,12.1143,12.1392,11.9897,12.0793,1023367.2158355,0
+IYC.US,D,20100211,000000,12.0754,12.202,11.9917,12.193,930825.71318013,0
+IYC.US,D,20100212,000000,12.0665,12.204,12.0665,12.188,101346.28400918,0
+IYC.US,D,20100216,000000,12.2976,12.4033,12.2389,12.3874,714314.97588336,0
+IYC.US,D,20100217,000000,12.4641,12.5109,12.4362,12.508,195152.92218033,0
+IYC.US,D,20100218,000000,12.4661,12.5559,12.4571,12.5559,96587.729091046,0
+IYC.US,D,20100219,000000,12.5219,12.6256,12.506,12.6077,114125.05567106,0
+IYC.US,D,20100222,000000,12.6365,12.6685,12.5947,12.5987,125170.16026599,0
+IYC.US,D,20100223,000000,12.5967,12.6216,12.4901,12.5219,100334.97822013,0
+IYC.US,D,20100224,000000,12.5419,12.6804,12.5309,12.6685,268872.90042823,0
+IYC.US,D,20100225,000000,12.4123,12.7113,12.4123,12.6974,343906.17161051,0
+IYC.US,D,20100226,000000,12.6744,12.7253,12.6256,12.7113,208942.99963126,0
+IYC.US,D,20100301,000000,12.7542,12.8907,12.7452,12.8808,105351.37598329,0
+IYC.US,D,20100302,000000,12.9146,12.9306,12.8618,12.8658,85745.286965746,0
+IYC.US,D,20100303,000000,12.8887,12.9356,12.822,12.8518,74910.871076866,0
+IYC.US,D,20100304,000000,12.8977,12.9585,12.8838,12.9505,82308.051218427,0
+IYC.US,D,20100305,000000,13.0143,13.1429,12.9993,13.1429,157971.38195977,0
+IYC.US,D,20100308,000000,13.105,13.1937,13.105,13.1539,128485.99918745,0
+IYC.US,D,20100309,000000,13.1299,13.2196,13.114,13.1588,86586.035230851,0
+IYC.US,D,20100310,000000,13.1658,13.2386,13.1479,13.2047,96539.57167252,0
+IYC.US,D,20100311,000000,13.1798,13.2576,13.117,13.2576,48121.300462471,0
+IYC.US,D,20100312,000000,13.3164,13.3164,13.2316,13.2984,160157.52810495,0
+IYC.US,D,20100315,000000,13.3074,13.3482,13.2386,13.3362,76935.489214079,0
+IYC.US,D,20100316,000000,13.3682,13.4459,13.3382,13.4319,125611.60326916,0
+IYC.US,D,20100317,000000,13.3951,13.5157,13.3951,13.4748,151234.35976384,0
+IYC.US,D,20100318,000000,13.4818,13.4917,13.4439,13.4748,106347.63257906,0
+IYC.US,D,20100319,000000,13.4629,13.5177,13.3482,13.3911,93543.778928359,0
+IYC.US,D,20100322,000000,13.3293,13.5805,13.3293,13.5465,224196.86194949,0
+IYC.US,D,20100323,000000,13.5535,13.6333,13.4937,13.6233,260286.8340168,0
+IYC.US,D,20100324,000000,13.5695,13.5984,13.5217,13.5575,149408.39097805,0
+IYC.US,D,20100325,000000,13.6383,13.74,13.5785,13.6094,134646.13564061,0
+IYC.US,D,20100326,000000,13.6472,13.728,13.5964,13.6622,94489.871546491,0
+IYC.US,D,20100329,000000,13.699,13.736,13.6452,13.709,165320.4046828,0
+IYC.US,D,20100330,000000,13.6672,13.7778,13.6672,13.728,218338.71264168,0
+IYC.US,D,20100331,000000,13.699,13.711,13.6433,13.6522,81883.663967662,0
+IYC.US,D,20100401,000000,13.746,13.7638,13.6452,13.726,197085.2385987,0
+IYC.US,D,20100405,000000,13.7558,13.8865,13.742,13.8795,126338.98094481,0
+IYC.US,D,20100406,000000,13.8256,13.9333,13.8256,13.9134,517048.14368563,0
+IYC.US,D,20100407,000000,13.9064,13.9153,13.7898,13.8416,90544.97634554,0
+IYC.US,D,20100408,000000,13.8077,13.9941,13.8077,13.9573,164741.51238093,0
+IYC.US,D,20100409,000000,13.9871,14.0509,13.9223,14.0469,141022.98047715,0
+IYC.US,D,20100412,000000,14.0349,14.0719,14.029,14.0529,150936.38573671,0
+IYC.US,D,20100413,000000,14.029,14.1257,14.0061,14.1117,53761.73810737,0
+IYC.US,D,20100414,000000,14.1366,14.2692,14.1187,14.2602,94497.897782913,0
+IYC.US,D,20100415,000000,14.2552,14.2961,14.2134,14.2742,218169.15839727,0
+IYC.US,D,20100416,000000,14.2492,14.2762,14.0439,14.1077,147572.38939673,0
+IYC.US,D,20100419,000000,14.0788,14.1466,13.9553,14.1167,128547.19924016,0
+IYC.US,D,20100420,000000,14.1884,14.2582,14.1616,14.2334,184952.57896872,0
+IYC.US,D,20100421,000000,14.2374,14.2852,14.1775,14.2762,353427.29456499,0
+IYC.US,D,20100422,000000,14.1974,14.4855,14.1436,14.4625,714020.01169489,0
+IYC.US,D,20100423,000000,14.4467,14.5443,14.4007,14.5343,301261.77422586,0
+IYC.US,D,20100426,000000,14.5513,14.629,14.5403,14.5692,315330.76339243,0
+IYC.US,D,20100427,000000,14.5085,14.5085,14.1735,14.1934,396386.72172916,0
+IYC.US,D,20100428,000000,14.2354,14.2762,14.0938,14.1775,441579.44917751,0
+IYC.US,D,20100429,000000,14.2692,14.4497,14.2692,14.4087,1704395.3827215,0
+IYC.US,D,20100430,000000,14.4277,14.4695,14.1546,14.1546,918839.53236484,0
+IYC.US,D,20100503,000000,14.1974,14.4477,14.1974,14.3998,614647.17856573,0
+IYC.US,D,20100504,000000,14.2532,14.2532,13.9961,14.0579,358774.77458052,0
+IYC.US,D,20100505,000000,13.9662,14.1257,13.8596,13.9642,1658897.6582892,0
+IYC.US,D,20100506,000000,13.8755,19.3396,12.7342,13.4937,1164628.9768461,0
+IYC.US,D,20100507,000000,13.3642,13.5805,13.0223,13.2386,1408041.6520671,0
+IYC.US,D,20100510,000000,13.8346,13.8845,13.6313,13.8038,1403444.6251569,0
+IYC.US,D,20100511,000000,13.5944,13.9622,13.5944,13.8018,604071.60880144,0
+IYC.US,D,20100512,000000,13.8256,14.0081,13.8117,13.9941,234043.04747903,0
+IYC.US,D,20100513,000000,13.9981,14.029,13.7618,13.7758,1525639.0582699,0
+IYC.US,D,20100514,000000,13.731,13.733,13.4699,13.5785,300032.75677388,0
+IYC.US,D,20100517,000000,13.5914,13.6782,13.3572,13.6672,815451.57446605,0
+IYC.US,D,20100518,000000,13.7848,13.8366,13.4519,13.4897,799335.89501211,0
+IYC.US,D,20100519,000000,13.4499,13.5267,13.2176,13.3981,740884.82827573,0
+IYC.US,D,20100520,000000,13.1339,13.2047,12.9057,12.9057,884389.92236609,0
+IYC.US,D,20100521,000000,12.5399,13.1409,12.5399,13.0901,2057113.3586428,0
+IYC.US,D,20100524,000000,13.0691,13.1728,12.9993,12.9993,799793.3904881,0
+IYC.US,D,20100525,000000,12.7023,13.0781,12.6216,13.0781,465821.69300776,0
+IYC.US,D,20100526,000000,13.1708,13.2794,12.9824,13.0043,436273.10362363,0
+IYC.US,D,20100527,000000,13.2655,13.4369,13.1917,13.4369,219365.06762402,0
+IYC.US,D,20100528,000000,13.4499,13.4609,13.2356,13.3432,375112.1788156,0
+IYC.US,D,20100601,000000,13.1957,13.3861,13.1299,13.1319,842587.27652609,0
+IYC.US,D,20100602,000000,13.1888,13.418,13.1519,13.416,187802.89617775,0
+IYC.US,D,20100603,000000,13.4519,13.5337,13.3642,13.4788,297614.85305204,0
+IYC.US,D,20100604,000000,13.1818,13.2944,12.9585,13.0043,441876.41992509,0
+IYC.US,D,20100607,000000,13.0423,13.0423,12.7482,12.7482,629787.67029451,0
+IYC.US,D,20100608,000000,12.7502,12.8558,12.5987,12.83,924245.20259442,0
+IYC.US,D,20100609,000000,12.9027,13.0961,12.811,12.8538,319789.33772433,0
+IYC.US,D,20100610,000000,13.0303,13.2047,13.0303,13.2017,297494.45950572,0
+IYC.US,D,20100611,000000,13.0512,13.2446,13.0383,13.2336,314170.97222959,0
+IYC.US,D,20100614,000000,13.3761,13.4479,13.2536,13.2596,218402.92253304,0
+IYC.US,D,20100615,000000,13.3702,13.5357,13.3184,13.5297,229347.69917271,0
+IYC.US,D,20100616,000000,13.5157,13.5157,13.3722,13.4349,452750.96699607,0
+IYC.US,D,20100617,000000,13.5077,13.5077,13.2964,13.402,407696.69212599,0
+IYC.US,D,20100618,000000,13.406,13.4917,13.3592,13.3702,367260.51303669,0
+IYC.US,D,20100621,000000,13.5964,13.5964,13.1588,13.2296,505183.3596962,0
+IYC.US,D,20100622,000000,13.2316,13.2984,12.9535,12.9625,260250.7159529,0
+IYC.US,D,20100623,000000,12.9585,13.0601,12.8848,12.9655,274638.7480172,0
+IYC.US,D,20100624,000000,12.8578,12.8578,12.6256,12.6545,243008.35356135,0
+IYC.US,D,20100625,000000,12.6435,12.7163,12.5857,12.6505,197683.19321207,0
+IYC.US,D,20100628,000000,12.6565,12.7203,12.5777,12.6077,1734246.9625306,0
+IYC.US,D,20100629,000000,12.501,12.501,12.1143,12.1791,536624.1343166,0
+IYC.US,D,20100630,000000,12.21,12.2847,12.0066,12.0066,504467.01809562,0
+IYC.US,D,20100701,000000,12.0535,12.1293,11.8392,12.0983,606403.23048176,0
+IYC.US,D,20100702,000000,12.1073,12.1441,11.915,11.9777,222632.74912694,0
+IYC.US,D,20100706,000000,12.0963,12.2219,11.883,11.9328,302242.98162834,0
+IYC.US,D,20100707,000000,11.9897,12.2877,11.9747,12.2768,230637.91667739,0
+IYC.US,D,20100708,000000,12.2708,12.4053,12.2448,12.3764,262874.29198303,0
+IYC.US,D,20100709,000000,12.3824,12.492,12.3694,12.492,213737.6726133,0
+IYC.US,D,20100712,000000,12.4123,12.5579,12.4123,12.495,138689.35223772,0
+IYC.US,D,20100713,000000,12.5807,12.8339,12.5807,12.7741,1476478.3601909,0
+IYC.US,D,20100714,000000,12.7452,12.786,12.6385,12.7362,262942.51499261,0
+IYC.US,D,20100715,000000,12.7203,12.79,12.6147,12.7672,369593.13799656,0
+IYC.US,D,20100716,000000,12.7073,12.7163,12.3694,12.3804,282036.93143831,0
+IYC.US,D,20100719,000000,12.4502,12.495,12.3166,12.4552,266084.78655146,0
+IYC.US,D,20100720,000000,12.2728,12.6545,12.2708,12.6465,232609.36099831,0
+IYC.US,D,20100721,000000,12.7382,12.7382,12.3844,12.4203,2135071.189721,0
+IYC.US,D,20100722,000000,12.5777,12.7562,12.5757,12.7043,202061.50517976,0
+IYC.US,D,20100723,000000,12.6595,12.9007,12.6306,12.8907,168072.40049567,0
+IYC.US,D,20100726,000000,12.9146,13.0551,12.8578,13.0512,421773.70752898,0
+IYC.US,D,20100727,000000,13.0901,13.0901,12.8758,12.9007,219259.72327099,0
+IYC.US,D,20100728,000000,12.8887,12.9435,12.79,12.8379,163817.49191296,0
+IYC.US,D,20100729,000000,12.9097,13.0013,12.6415,12.7542,303711.78289339,0
+IYC.US,D,20100730,000000,12.6365,12.8868,12.5757,12.8359,185531.47127058,0
+IYC.US,D,20100802,000000,13.0043,13.1011,12.9465,13.0691,347114.65961983,0
+IYC.US,D,20100803,000000,13.0333,13.0333,12.8538,12.9216,382337.79815365,0
+IYC.US,D,20100804,000000,13.0013,13.0801,12.9725,13.0531,206455.86962029,0
+IYC.US,D,20100805,000000,12.9655,13.0641,12.9655,13.0463,120371.47416576,0
+IYC.US,D,20100806,000000,12.9555,13.0083,12.816,13.0013,132496.10755932,0
+IYC.US,D,20100809,000000,13.0423,13.1459,13.0383,13.11,74538.654362839,0
+IYC.US,D,20100810,000000,13.0043,13.0661,12.9216,13.0123,135702.58900954,0
+IYC.US,D,20100811,000000,12.825,12.825,12.6565,12.6774,151182.1892271,0
+IYC.US,D,20100812,000000,12.5149,12.6824,12.4761,12.6655,2109148.4526401,0
+IYC.US,D,20100813,000000,12.6077,12.6365,12.5509,12.5628,144717.05578994,0
+IYC.US,D,20100816,000000,12.4711,12.6147,12.4711,12.5539,162474.10059198,0
+IYC.US,D,20100817,000000,12.6485,12.818,12.6186,12.7073,143197.08726769,0
+IYC.US,D,20100818,000000,12.6635,12.8808,12.6435,12.797,158274.37238466,0
+IYC.US,D,20100819,000000,12.7342,12.783,12.5399,12.6047,89024.004543749,0
+IYC.US,D,20100820,000000,12.5579,12.6097,12.4781,12.5967,89545.709911118,0
+IYC.US,D,20100823,000000,12.6147,12.7253,12.5169,12.5169,365895.04956556,0
+IYC.US,D,20100824,000000,12.3724,12.4412,12.2389,12.3306,254198.93369141,0
+IYC.US,D,20100825,000000,12.2369,12.495,12.2289,12.4502,219037.99848985,0
+IYC.US,D,20100826,000000,12.4871,12.5169,12.3416,12.3584,202769.82054392,0
+IYC.US,D,20100827,000000,12.4312,12.5309,12.2448,12.5189,307964.684917,0
+IYC.US,D,20100830,000000,12.4641,12.5309,12.3216,12.3286,164293.0464209,0
+IYC.US,D,20100831,000000,12.2847,12.4113,12.2329,12.3066,116688.43492804,0
+IYC.US,D,20100901,000000,12.5219,12.7143,12.506,12.7023,289625.73797442,0
+IYC.US,D,20100902,000000,12.7322,12.9396,12.7322,12.9306,82527.769440453,0
+IYC.US,D,20100903,000000,13.0551,13.1618,12.9805,13.0901,217258.18056349,0
+IYC.US,D,20100907,000000,13.0303,13.0621,12.9007,12.9186,73510.292821391,0
+IYC.US,D,20100908,000000,12.9356,13.0551,12.9356,13.0063,1446035.8487254,0
+IYC.US,D,20100909,000000,13.1011,13.1229,12.9824,13.0193,128591.34354048,0
+IYC.US,D,20100910,000000,13.0403,13.1429,13.0403,13.1269,63014.985421302,0
+IYC.US,D,20100913,000000,13.2336,13.3004,13.2067,13.2694,222786.25089849,0
+IYC.US,D,20100914,000000,13.2356,13.3791,13.2246,13.3044,259336.72828045,0
+IYC.US,D,20100915,000000,13.2576,13.3662,13.2426,13.3542,179964.27303302,0
+IYC.US,D,20100916,000000,13.3342,13.3382,13.2556,13.3362,54372.735354924,0
+IYC.US,D,20100917,000000,13.413,13.413,13.3164,13.3642,131312.23768721,0
+IYC.US,D,20100920,000000,13.413,13.6163,13.402,13.6024,227418.392593,0
+IYC.US,D,20100921,000000,13.6123,13.6343,13.5117,13.5655,296567.4291991,0
+IYC.US,D,20100922,000000,13.5445,13.6163,13.4609,13.5047,159053.92059706,0
+IYC.US,D,20100923,000000,13.3522,13.5376,13.3522,13.3931,169690.69041407,0
+IYC.US,D,20100924,000000,13.5675,13.731,13.5675,13.713,127051.30942719,0
+IYC.US,D,20100927,000000,13.726,13.731,13.6452,13.6582,1120803.719428,0
+IYC.US,D,20100928,000000,13.6742,13.8018,13.5415,13.7738,174449.2453322,0
+IYC.US,D,20100929,000000,13.724,13.7618,13.6762,13.713,63635.012184828,0
+IYC.US,D,20100930,000000,13.7988,13.8436,13.5914,13.6851,104468.48997698,0
+IYC.US,D,20101001,000000,13.7598,13.7988,13.6233,13.6941,389301.56152847,0
+IYC.US,D,20101004,000000,13.6742,13.731,13.5297,13.6123,119595.93907157,0
+IYC.US,D,20101005,000000,13.7558,13.8914,13.699,13.8665,151893.51442992,0
+IYC.US,D,20101006,000000,13.8366,13.8386,13.751,13.8038,80419.879100372,0
+IYC.US,D,20101007,000000,13.8596,13.8615,13.744,13.8296,281980.74778337,0
+IYC.US,D,20101008,000000,13.8795,13.9642,13.7938,13.9293,120983.47469286,0
+IYC.US,D,20101011,000000,13.9243,13.9941,13.9153,13.9593,151933.64561202,0
+IYC.US,D,20101012,000000,13.8755,14.0081,13.8296,13.9741,141783.46637804,0
+IYC.US,D,20101013,000000,14.0788,14.1237,14.0011,14.0211,60745.567073247,0
+IYC.US,D,20101014,000000,13.9801,14.0131,13.8815,13.9642,80881.387694583,0
+IYC.US,D,20101015,000000,14.0848,14.0938,13.9293,14.0609,211155.23104482,0
+IYC.US,D,20101018,000000,14.0609,14.0649,13.9871,14.0559,83247.12087969,0
+IYC.US,D,20101019,000000,13.9761,13.9821,13.7738,13.8476,255947.64995165,0
+IYC.US,D,20101020,000000,13.8685,14.0788,13.8685,14.0111,91312.485203304,0
+IYC.US,D,20101021,000000,14.0848,14.2712,14.0171,14.1287,211429.12636269,0
+IYC.US,D,20101022,000000,14.1526,14.2134,14.1097,14.2064,85482.427722956,0
+IYC.US,D,20101025,000000,14.2672,14.3968,14.2672,14.2762,174736.18328426,0
+IYC.US,D,20101026,000000,14.2184,14.4017,14.1934,14.342,141723.26960488,0
+IYC.US,D,20101027,000000,14.2582,14.3081,14.1596,14.3081,155868.50801745,0
+IYC.US,D,20101028,000000,14.328,14.3938,14.2852,14.3699,103800.30579492,0
+IYC.US,D,20101029,000000,14.3659,14.3838,14.313,14.3769,470757.82840672,0
+IYC.US,D,20101101,000000,14.4217,14.4745,14.2912,14.3629,224988.44951652,0
+IYC.US,D,20101102,000000,14.4905,14.5772,14.4565,14.5283,69007.574189176,0
+IYC.US,D,20101103,000000,14.5423,14.5931,14.3998,14.5772,158188.09034314,0
+IYC.US,D,20101104,000000,14.7995,14.7995,14.7436,14.7746,135265.15912459,0
+IYC.US,D,20101105,000000,14.8154,14.8852,14.7925,14.8244,60491.737346431,0
+IYC.US,D,20101108,000000,14.7855,14.8014,14.6988,14.7975,85394.139122324,0
+IYC.US,D,20101109,000000,14.8174,14.8174,14.638,14.6898,98686.589915154,0
+IYC.US,D,20101110,000000,14.6748,14.7476,14.5802,14.7476,94391.550150333,0
+IYC.US,D,20101111,000000,14.6828,14.8104,14.5971,14.7386,75885.055522473,0
+IYC.US,D,20101112,000000,14.7128,14.7566,14.5513,14.5931,59016.916404061,0
+IYC.US,D,20101115,000000,14.6828,14.6828,14.5313,14.5313,40707.064568516,0
+IYC.US,D,20101116,000000,14.4497,14.5652,14.328,14.3799,79786.80970266,0
+IYC.US,D,20101117,000000,14.4017,14.4765,14.4017,14.4546,35455.899390036,0
+IYC.US,D,20101118,000000,14.5912,14.7238,14.5912,14.6041,56894.980150243,0
+IYC.US,D,20101119,000000,14.6131,14.6968,14.5603,14.6848,94991.511322807,0
+IYC.US,D,20101122,000000,14.6629,14.7855,14.618,14.7596,53402.564027528,0
+IYC.US,D,20101123,000000,14.618,14.636,14.5333,14.5802,316479.51848019,0
+IYC.US,D,20101124,000000,14.7038,14.8613,14.7038,14.8613,109678.5206938,0
+IYC.US,D,20101126,000000,14.7925,14.8174,14.7416,14.7905,93960.139942701,0
+IYC.US,D,20101129,000000,14.6918,14.7566,14.5802,14.7307,186699.28866985,0
+IYC.US,D,20101130,000000,14.5921,14.7616,14.5812,14.6788,100904.84100603,0
+IYC.US,D,20101201,000000,14.8533,15.0058,14.8533,14.9381,220728.52453604,0
+IYC.US,D,20101202,000000,14.9659,15.0825,14.9341,15.0586,148134.2259462,0
+IYC.US,D,20101203,000000,14.9559,15.1044,14.9559,15.0895,274131.08856357,0
+IYC.US,D,20101206,000000,15.0895,15.1044,15.0397,15.0865,180488.98823905,0
+IYC.US,D,20101207,000000,15.248,15.259,15.0945,15.0985,392891.29576779,0
+IYC.US,D,20101208,000000,15.1224,15.1224,15.0267,15.0895,110838.31185664,0
+IYC.US,D,20101209,000000,15.1642,15.1752,15.0706,15.1025,54561.351910819,0
+IYC.US,D,20101210,000000,15.1662,15.1712,15.0955,15.1612,98309.356803363,0
+IYC.US,D,20101213,000000,15.221,15.237,15.0636,15.0656,451371.4576112,0
+IYC.US,D,20101214,000000,15.0726,15.1224,15.0337,15.0526,41637.104713805,0
+IYC.US,D,20101215,000000,15.0287,15.1134,14.9859,14.9978,40512.428335305,0
+IYC.US,D,20101216,000000,15.0506,15.1314,14.9998,15.1294,90365.389305619,0
+IYC.US,D,20101217,000000,15.1572,15.1732,15.1025,15.1384,1073551.2590581,0
+IYC.US,D,20101220,000000,15.2002,15.2191,15.0985,15.1872,50987.670144341,0
+IYC.US,D,20101221,000000,15.225,15.248,15.1982,15.232,71178.671141072,0
+IYC.US,D,20101222,000000,15.225,15.261,15.2112,15.227,77401.0109265,0
+IYC.US,D,20101223,000000,15.225,15.241,15.1662,15.2052,36509.3429203,0
+IYC.US,D,20101227,000000,15.1543,15.1782,15.0945,15.1642,52630.038772001,0
+IYC.US,D,20101228,000000,15.2072,15.2072,15.0825,15.1434,64116.586370092,0
+IYC.US,D,20101229,000000,15.1772,15.229,15.1434,15.1932,3822289.423222,0
+IYC.US,D,20101230,000000,15.2112,15.2112,15.1494,15.2022,70482.395131546,0
+IYC.US,D,20101231,000000,15.1324,15.1632,15.1224,15.1494,73543.401046628,0
+IYC.US,D,20110103,000000,15.2659,15.3607,15.2659,15.2948,957751.72981369,0
+IYC.US,D,20110104,000000,15.3497,15.3497,15.1712,15.235,147118.90703894,0
+IYC.US,D,20110105,000000,15.1962,15.3427,15.1962,15.3207,65239.256189487,0
+IYC.US,D,20110106,000000,15.3307,15.3307,15.2002,15.221,85430.257186218,0
+IYC.US,D,20110107,000000,15.253,15.2899,15.0865,15.223,316075.19682048,0
+IYC.US,D,20110110,000000,15.1394,15.232,15.0945,15.2161,26291.94395629,0
+IYC.US,D,20110111,000000,15.2879,15.2879,15.1822,15.2002,104706.26723095,0
+IYC.US,D,20110112,000000,15.3447,15.3447,15.2191,15.241,167536.64921457,0
+IYC.US,D,20110113,000000,15.241,15.2749,15.2141,15.227,107559.59427864,0
+IYC.US,D,20110114,000000,15.1802,15.3307,15.1802,15.3267,101022.22471368,0
+IYC.US,D,20110118,000000,15.3038,15.3765,15.3038,15.3626,108861.85113795,0
+IYC.US,D,20110119,000000,15.3377,15.3587,15.1932,15.2072,212035.10721248,0
+IYC.US,D,20110120,000000,15.1822,15.3567,15.1822,15.3188,92455.220613752,0
+IYC.US,D,20110121,000000,15.3985,15.4045,15.3068,15.3158,32140.060468585,0
+IYC.US,D,20110124,000000,15.3138,15.3965,15.2859,15.3925,42970.463239254,0
+IYC.US,D,20110125,000000,15.3307,15.4015,15.2709,15.3985,260990.13298318,0
+IYC.US,D,20110126,000000,15.3965,15.5031,15.3965,15.4274,84963.732194244,0
+IYC.US,D,20110127,000000,15.4343,15.5351,15.4343,15.5211,112403.42795875,0
+IYC.US,D,20110128,000000,15.5101,15.5101,15.1134,15.1364,162774.08117822,0
+IYC.US,D,20110131,000000,15.1702,15.2131,15.1074,15.1404,133057.94410879,0
+IYC.US,D,20110201,000000,15.1822,15.3945,15.1822,15.3745,172335.3353148,0
+IYC.US,D,20110202,000000,15.3377,15.3716,15.3008,15.3357,541931.48315002,0
+IYC.US,D,20110203,000000,15.3227,15.5011,15.3227,15.4922,88634.732077327,0
+IYC.US,D,20110204,000000,15.4773,15.538,15.4313,15.5351,53430.655855002,0
+IYC.US,D,20110207,000000,15.5719,15.6496,15.54,15.5769,206398.68268579,0
+IYC.US,D,20110208,000000,15.5908,15.7464,15.5908,15.7414,80537.26280803,0
+IYC.US,D,20110209,000000,15.7214,15.857,15.7214,15.8141,2266149.6632725,0
+IYC.US,D,20110210,000000,15.7464,15.857,15.7284,15.853,534898.49348607,0
+IYC.US,D,20110211,000000,15.7992,15.9985,15.7763,15.9935,59340.975699561,0
+IYC.US,D,20110214,000000,15.9925,15.9925,15.8879,15.9317,83331.396362112,0
+IYC.US,D,20110215,000000,15.8859,15.9806,15.8799,15.9537,58504.240552665,0
+IYC.US,D,20110216,000000,16.0374,16.0972,15.9846,16.0604,160221.73799633,0
+IYC.US,D,20110218,000000,16.0902,16.164,16.0723,16.157,191239.12864551,0
+IYC.US,D,20110222,000000,15.9507,15.9985,15.7354,15.7733,186124.40948619,0
+IYC.US,D,20110223,000000,15.7563,15.8161,15.4095,15.56,146314.27683773,0
+IYC.US,D,20110224,000000,15.5121,15.6158,15.4443,15.6138,316289.89864474,0
+IYC.US,D,20110225,000000,15.6776,15.7812,15.6706,15.7643,107236.53826269,0
+IYC.US,D,20110228,000000,15.7832,15.8659,15.7464,15.853,109452.78279445,0
+IYC.US,D,20110301,000000,15.8709,15.8709,15.5898,15.5918,448499.06825201,0
+IYC.US,D,20110302,000000,15.5948,15.6796,15.551,15.6198,80821.190921425,0
+IYC.US,D,20110303,000000,15.8371,15.9029,15.7623,15.8779,36288.621418721,0
+IYC.US,D,20110304,000000,15.8659,15.8819,15.6706,15.7623,103740.10902177,0
+IYC.US,D,20110307,000000,15.8301,15.859,15.542,15.6318,81059.971454951,0
+IYC.US,D,20110308,000000,15.6586,15.7872,15.57,15.7563,83415.671844532,0
+IYC.US,D,20110309,000000,15.7134,15.8231,15.6876,15.8032,56862.875204558,0
+IYC.US,D,20110310,000000,15.6288,15.7673,15.5978,15.6656,92064.944867779,0
+IYC.US,D,20110311,000000,15.563,15.7673,15.563,15.7284,69828.256863229,0
+IYC.US,D,20110314,000000,15.6158,15.6496,15.4463,15.558,513276.81584729,0
+IYC.US,D,20110315,000000,15.1642,15.4922,15.1523,15.4225,357024.05176118,0
+IYC.US,D,20110316,000000,15.3108,15.4045,15.1134,15.1932,192223.34588664,0
+IYC.US,D,20110317,000000,15.4313,15.4313,15.2201,15.231,97605.054557415,0
+IYC.US,D,20110318,000000,15.3865,15.3885,15.242,15.2809,148329.86545896,0
+IYC.US,D,20110321,000000,15.4215,15.5221,15.3885,15.5071,63129.359290301,0
+IYC.US,D,20110322,000000,15.4982,15.5261,15.3795,15.3935,152169.41630689,0
+IYC.US,D,20110323,000000,15.3497,15.5081,15.2729,15.5081,46181.961087231,0
+IYC.US,D,20110324,000000,15.57,15.7284,15.5351,15.7095,130240.735125,0
+IYC.US,D,20110325,000000,15.7264,15.8231,15.7264,15.7374,94017.326877201,0
+IYC.US,D,20110328,000000,15.7514,15.7514,15.5898,15.5898,199421.87667678,0
+IYC.US,D,20110329,000000,15.5958,15.7334,15.5759,15.7244,25170.277416447,0
+IYC.US,D,20110330,000000,15.7952,15.9138,15.7922,15.9009,49618.193554998,0
+IYC.US,D,20110331,000000,15.8291,15.8699,15.7912,15.8451,133341.87222218,0
+IYC.US,D,20110401,000000,15.9247,16.0334,15.8909,15.9487,58976.785221955,0
+IYC.US,D,20110404,000000,16.0035,16.0035,15.9367,15.9706,39180.073089409,0
+IYC.US,D,20110405,000000,15.9227,16.0982,15.9227,16.0404,44078.083865361,0
+IYC.US,D,20110406,000000,16.135,16.138,15.9945,16.0494,75072.39908484,0
+IYC.US,D,20110407,000000,16.0244,16.0832,15.9277,16.0125,70899.759425441,0
+IYC.US,D,20110408,000000,16.0524,16.0524,15.8729,15.9327,27710.581243713,0
+IYC.US,D,20110411,000000,15.9856,15.9876,15.8959,15.9247,63953.051803013,0
+IYC.US,D,20110412,000000,15.8481,15.9547,15.8481,15.9119,261974.35022432,0
+IYC.US,D,20110413,000000,15.9816,16.0105,15.8679,15.9327,52129.402275238,0
+IYC.US,D,20110414,000000,15.8709,15.9297,15.7882,15.9119,69932.597936703,0
+IYC.US,D,20110415,000000,15.9417,16.0384,15.9009,16.0244,25329.798865316,0
+IYC.US,D,20110418,000000,15.9009,15.9009,15.7114,15.8909,336518.02098492,0
+IYC.US,D,20110419,000000,15.9079,15.9327,15.8371,15.9327,94958.403097571,0
+IYC.US,D,20110420,000000,16.144,16.1999,16.1192,16.156,64487.799804566,0
+IYC.US,D,20110421,000000,16.1899,16.2417,16.161,16.2288,65460.98097062,0
+IYC.US,D,20110425,000000,16.2437,16.2437,16.1879,16.2158,28179.112794792,0
+IYC.US,D,20110426,000000,16.2677,16.3145,16.2138,16.2716,110021.6423008,0
+IYC.US,D,20110427,000000,16.2925,16.471,16.2925,16.456,65757.951718199,0
+IYC.US,D,20110428,000000,16.4431,16.5029,16.4341,16.4849,80378.744638713,0
+IYC.US,D,20110429,000000,16.4949,16.5378,16.4809,16.4989,59817.533487061,0
+IYC.US,D,20110502,000000,16.6294,16.6464,16.5248,16.5448,48048.061055128,0
+IYC.US,D,20110503,000000,16.5029,16.5547,16.4291,16.4869,86380.362922562,0
+IYC.US,D,20110504,000000,16.4849,16.4959,16.3533,16.4131,39478.047116541,0
+IYC.US,D,20110505,000000,16.3075,16.5478,16.3075,16.4092,33794.468450877,0
+IYC.US,D,20110506,000000,16.6026,16.6026,16.4042,16.4241,185044.88068756,0
+IYC.US,D,20110509,000000,16.4341,16.5208,16.4341,16.4869,284163.8840899,0
+IYC.US,D,20110510,000000,16.5368,16.7232,16.5318,16.7022,110029.66853722,0
+IYC.US,D,20110511,000000,16.6803,16.6823,16.5049,16.6006,83331.396362112,0
+IYC.US,D,20110512,000000,16.5498,16.7491,16.5118,16.7351,147455.00568907,0
+IYC.US,D,20110513,000000,16.7491,16.7511,16.6006,16.6444,49392.455655655,0
+IYC.US,D,20110516,000000,16.6006,16.6006,16.4241,16.4241,119503.63735273,0
+IYC.US,D,20110517,000000,16.3783,16.478,16.3683,16.4521,91337.56719212,0
+IYC.US,D,20110518,000000,16.469,16.6324,16.4151,16.6205,1023756.4883018,0
+IYC.US,D,20110519,000000,16.6893,16.6893,16.5866,16.6544,76758.912012815,0
+IYC.US,D,20110520,000000,16.6046,16.6364,16.465,16.5138,184123.87005824,0
+IYC.US,D,20110523,000000,16.3175,16.4401,16.3175,16.3783,59248.673980718,0
+IYC.US,D,20110524,000000,16.4002,16.4151,16.2677,16.2856,19510.777460046,0
+IYC.US,D,20110525,000000,16.2038,16.3315,16.1999,16.2856,416417.19799747,0
+IYC.US,D,20110526,000000,16.2577,16.4341,16.2577,16.4062,32003.614449428,0
+IYC.US,D,20110527,000000,16.4241,16.4959,16.4131,16.456,85616.867183009,0
+IYC.US,D,20110531,000000,16.5916,16.5916,16.465,16.5298,45891.010016968,0
+IYC.US,D,20110601,000000,16.48,16.5088,16.2038,16.2068,155052.84174116,0
+IYC.US,D,20110602,000000,16.2108,16.2487,16.0892,16.178,56413.405964979,0
+IYC.US,D,20110603,000000,15.9945,16.1002,15.9657,15.9786,86116.50040022,0
+IYC.US,D,20110606,000000,15.9677,15.9746,15.7952,15.7952,72879.229982785,0
+IYC.US,D,20110607,000000,15.859,15.9726,15.8281,15.8281,163941.89857748,0
+IYC.US,D,20110608,000000,15.8131,15.8411,15.7085,15.7374,81767.283539557,0
+IYC.US,D,20110609,000000,15.7494,15.8989,15.7494,15.8431,58875.453987139,0
+IYC.US,D,20110610,000000,15.7952,15.7952,15.562,15.569,60166.674771377,0
+IYC.US,D,20110613,000000,15.6008,15.6726,15.5051,15.557,344766.98546667,0
+IYC.US,D,20110614,000000,15.6726,15.8251,15.6726,15.7673,200682.99907444,0
+IYC.US,D,20110615,000000,15.6676,15.7464,15.542,15.56,264036.08970498,0
+IYC.US,D,20110616,000000,15.546,15.6417,15.4623,15.569,67531.749967253,0
+IYC.US,D,20110617,000000,15.7533,15.7623,15.6258,15.6516,52933.029196896,0
+IYC.US,D,20110620,000000,15.6776,15.8131,15.6746,15.7812,186319.0457194,0
+IYC.US,D,20110621,000000,15.8431,16.0594,15.8032,16.0574,164597.04012536,0
+IYC.US,D,20110622,000000,16.0294,16.0524,15.9208,15.9208,39934.539312989,0
+IYC.US,D,20110623,000000,15.7583,15.9706,15.7254,15.9587,178463.36682229,0
+IYC.US,D,20110624,000000,15.9686,15.9856,15.7603,15.7763,31340.446665137,0
+IYC.US,D,20110627,000000,15.7972,15.9975,15.7464,15.9417,1524806.3362412,0
+IYC.US,D,20110628,000000,16.0105,16.1839,15.9915,16.176,108612.03452935,0
+IYC.US,D,20110629,000000,16.2298,16.3025,16.1839,16.2776,1092131.9963729,0
+IYC.US,D,20110630,000000,16.3165,16.4241,16.3165,16.4111,187693.53870651,0
+IYC.US,D,20110701,000000,16.4401,16.7162,16.4161,16.6912,147504.16638715,0
+IYC.US,D,20110705,000000,16.7182,16.777,16.6244,16.7251,282935.86991747,0
+IYC.US,D,20110706,000000,16.7132,16.7291,16.6564,16.7182,115851.69978114,0
+IYC.US,D,20110707,000000,16.8557,17.0122,16.8557,16.9584,235932.22287663,0
+IYC.US,D,20110708,000000,16.7511,16.8597,16.7271,16.8597,205773.6395245,0
+IYC.US,D,20110711,000000,16.6873,16.7411,16.5128,16.5388,119975.17874246,0
+IYC.US,D,20110712,000000,16.5836,16.6534,16.4909,16.4929,43969.729673676,0
+IYC.US,D,20110713,000000,16.5587,16.7251,16.5537,16.5816,101548.94647882,0
+IYC.US,D,20110714,000000,16.5816,16.6733,16.4062,16.4371,242308.06443362,0
+IYC.US,D,20110715,000000,16.48,16.4929,16.3473,16.4491,93507.660864464,0
+IYC.US,D,20110718,000000,16.3923,16.3923,16.171,16.2567,55273.680393188,0
+IYC.US,D,20110719,000000,16.4191,16.5906,16.3633,16.5746,192670.80856711,0
+IYC.US,D,20110720,000000,16.6086,16.6136,16.457,16.4909,77392.984690079,0
+IYC.US,D,20110721,000000,16.5886,16.7291,16.5866,16.6344,134361.20424766,0
+IYC.US,D,20110722,000000,16.6424,16.7162,16.5906,16.6912,141543.68256496,0
+IYC.US,D,20110725,000000,16.5388,16.6424,16.5328,16.5746,145409.31868125,0
+IYC.US,D,20110726,000000,16.5617,16.6146,16.5049,16.5686,90058.385762514,0
+IYC.US,D,20110727,000000,16.5468,16.5468,16.2726,16.2975,104850.73948653,0
+IYC.US,D,20110728,000000,16.2707,16.3923,16.166,16.1939,50445.89918592,0
+IYC.US,D,20110729,000000,16.0494,16.2517,15.9677,16.131,124561.16957755,0
+IYC.US,D,20110801,000000,16.2497,16.2756,15.8619,16.0224,349613.82898544,0
+IYC.US,D,20110802,000000,15.9217,15.9806,15.5011,15.5011,139578.25792135,0
+IYC.US,D,20110803,000000,15.5261,15.6278,15.232,15.6178,904806.66126216,0
+IYC.US,D,20110804,000000,15.3765,15.4115,14.9041,14.9041,473535.90948796,0
+IYC.US,D,20110805,000000,15.1104,15.1354,14.4487,14.8742,545691.7749133,0
+IYC.US,D,20110808,000000,14.4307,14.642,13.9223,13.9223,260424.2833155,0
+IYC.US,D,20110809,000000,14.1835,14.5892,13.732,14.5892,287524.87059122,0
+IYC.US,D,20110810,000000,14.2712,14.3878,13.9503,13.9503,171877.83983881,0
+IYC.US,D,20110811,000000,14.0749,14.7546,14.0589,14.5623,295993.55329498,0
+IYC.US,D,20110812,000000,14.6828,14.7855,14.5383,14.7048,101491.75954431,0
+IYC.US,D,20110815,000000,14.8034,14.9181,14.6938,14.9181,153211.82376208,0
+IYC.US,D,20110816,000000,14.8353,14.9939,14.7696,14.9181,87046.54054551,0
+IYC.US,D,20110817,000000,15.0337,15.0576,14.7406,14.8931,41374.245471016,0
+IYC.US,D,20110818,000000,14.4915,14.4965,14.1426,14.2572,118260.57398702,0
+IYC.US,D,20110819,000000,14.0569,14.4725,14.0569,14.0768,137785.3973608,0
+IYC.US,D,20110822,000000,14.3789,14.3789,14.0768,14.1087,61442.846362326,0
+IYC.US,D,20110823,000000,14.1267,14.5752,14.1247,14.5752,112847.88080056,0
+IYC.US,D,20110824,000000,14.5662,14.7875,14.5553,14.7815,57052.495040005,0
+IYC.US,D,20110825,000000,14.9041,14.9111,14.4725,14.5045,67114.385673358,0
+IYC.US,D,20110826,000000,14.4257,14.8563,14.2672,14.8064,96960.949084626,0
+IYC.US,D,20110829,000000,15.0048,15.234,15.0028,15.225,379562.72691107,0
+IYC.US,D,20110830,000000,15.1682,15.3995,15.1064,15.3287,90349.336832777,0
+IYC.US,D,20110831,000000,15.4115,15.536,15.2909,15.3775,72468.888645758,0
+IYC.US,D,20110901,000000,15.3745,15.4403,15.1972,15.1972,67017.067556753,0
+IYC.US,D,20110902,000000,14.9281,14.9968,14.7895,14.8304,1437799.9268777,0
+IYC.US,D,20110906,000000,14.4267,14.7995,14.4267,14.7895,119628.04401725,0
+IYC.US,D,20110907,000000,14.9939,15.1692,14.9301,15.1622,74639.985597655,0
+IYC.US,D,20110908,000000,15.1204,15.223,14.9529,15.0117,295670.49727904,0
+IYC.US,D,20110909,000000,14.7945,14.8792,14.5453,14.633,116542.95939291,0
+IYC.US,D,20110912,000000,14.4526,14.7815,14.4526,14.7766,321839.03785035,0
+IYC.US,D,20110913,000000,14.8543,14.9779,14.7356,14.9499,111606.82399396,0
+IYC.US,D,20110914,000000,15.0526,15.3656,14.8862,15.1892,180206.06340521,0
+IYC.US,D,20110915,000000,15.3377,15.4215,15.2022,15.4015,109229.05145421,0
+IYC.US,D,20110916,000000,15.4563,15.5779,15.4363,15.559,49105.517703603,0
+IYC.US,D,20110919,000000,15.3267,15.5998,15.2679,15.5261,159721.10149956,0
+IYC.US,D,20110920,000000,15.5849,15.7374,15.4473,15.4523,55237.562329294,0
+IYC.US,D,20110921,000000,15.4453,15.4813,15.0576,15.0576,81325.840536399,0
+IYC.US,D,20110922,000000,14.6629,14.8812,14.4137,14.6031,152469.39689313,0
+IYC.US,D,20110923,000000,14.5283,14.8383,14.4855,14.7746,163593.76057272,0
+IYC.US,D,20110926,000000,14.9211,15.1064,14.7257,15.0955,110572.44277519,0
+IYC.US,D,20110927,000000,15.3765,15.4383,15.1084,15.1533,228327.36386768,0
+IYC.US,D,20110928,000000,15.231,15.3247,14.9141,14.9211,178956.98036218,0
+IYC.US,D,20110929,000000,15.1692,15.1782,14.5513,14.8034,129541.44927681,0
+IYC.US,D,20110930,000000,14.5553,14.7636,14.4337,14.4337,295176.88373915,0
+IYC.US,D,20111003,000000,14.321,14.5313,14.0041,14.0161,457831.5746506,0
+IYC.US,D,20111004,000000,13.8336,14.3769,13.736,14.3769,455306.32001662,0
+IYC.US,D,20111005,000000,14.3499,14.5961,14.3081,14.5652,290386.22387532,0
+IYC.US,D,20111006,000000,14.5353,14.8633,14.5065,14.8593,270107.93755752,0
+IYC.US,D,20111007,000000,14.9321,15.0058,14.7696,14.8433,157222.93541351,0
+IYC.US,D,20111010,000000,15.0985,15.3307,15.0985,15.3287,138572.97180962,0
+IYC.US,D,20111011,000000,15.2869,15.4035,15.254,15.3735,80084.783729792,0
+IYC.US,D,20111012,000000,15.4803,15.6936,15.4733,15.5061,105357.39566061,0
+IYC.US,D,20111013,000000,15.4882,15.5709,15.3845,15.5061,201059.22890667,0
+IYC.US,D,20111014,000000,15.6536,15.7264,15.559,15.7214,138224.83380485,0
+IYC.US,D,20111017,000000,15.6816,15.6816,15.4563,15.4882,425784.81918041,0
+IYC.US,D,20111018,000000,15.4603,15.8649,15.3447,15.7404,307417.89756082,0
+IYC.US,D,20111019,000000,15.7134,15.8042,15.5321,15.548,164799.70259498,0
+IYC.US,D,20111020,000000,15.5978,15.6218,15.4135,15.6028,77666.880007948,0
+IYC.US,D,20111021,000000,15.8042,15.9567,15.7693,15.9497,209064.39645714,0
+IYC.US,D,20111024,000000,15.9945,16.2118,15.9736,16.173,142640.26711599,0
+IYC.US,D,20111025,000000,15.9995,16.0713,15.8071,15.8381,311262.4648065,0
+IYC.US,D,20111026,000000,15.9287,15.9696,15.6088,15.856,309808.71273474,0
+IYC.US,D,20111027,000000,16.2068,16.3773,16.0494,16.2746,487961.06289571,0
+IYC.US,D,20111028,000000,16.2876,16.2876,16.0992,16.173,129525.39680397,0
+IYC.US,D,20111031,000000,16.0892,16.1002,15.9208,15.9208,121775.06225989,0
+IYC.US,D,20111101,000000,15.5111,15.7444,15.5111,15.5998,396789.03682977,0
+IYC.US,D,20111102,000000,15.7514,15.8699,15.6816,15.7793,79963.386903924,0
+IYC.US,D,20111103,000000,15.858,15.9945,15.7244,15.9786,109359.47779605,0
+IYC.US,D,20111104,000000,15.9467,15.9726,15.7673,15.9447,62934.723057091,0
+IYC.US,D,20111107,000000,16.0145,16.0514,15.8669,16.0374,151332.68116,0
+IYC.US,D,20111108,000000,16.1032,16.2138,15.8909,16.2068,81585.689940531,0
+IYC.US,D,20111109,000000,15.854,15.8979,15.6328,15.6616,108239.81781532,0
+IYC.US,D,20111110,000000,15.7543,15.8351,15.6128,15.7633,207252.47358509,0
+IYC.US,D,20111111,000000,15.9497,16.173,15.9497,16.15,42109.649383096,0
+IYC.US,D,20111114,000000,16.0264,16.173,15.9995,16.0514,103852.47633166,0
+IYC.US,D,20111115,000000,15.9806,16.155,15.9049,16.0892,53741.672516318,0
+IYC.US,D,20111116,000000,15.9696,16.0633,15.7812,15.7932,68409.619575806,0
+IYC.US,D,20111117,000000,15.7653,15.8381,15.5111,15.5849,225588.410689,0
+IYC.US,D,20111118,000000,15.6417,15.6496,15.546,15.5918,62459.168549143,0
+IYC.US,D,20111121,000000,15.3626,15.4055,15.1832,15.3537,287496.77876374,0
+IYC.US,D,20111122,000000,15.254,15.3965,15.2171,15.3307,96005.826950519,0
+IYC.US,D,20111123,000000,15.1622,15.1922,15.0417,15.0417,118276.62645986,0
+IYC.US,D,20111125,000000,14.9988,15.1484,14.9988,15.0197,16854.093204676,0
+IYC.US,D,20111128,000000,15.3865,15.4882,15.3197,15.4135,184346.59811893,0
+IYC.US,D,20111129,000000,15.4623,15.5301,15.4055,15.4623,150701.61832139,0
+IYC.US,D,20111130,000000,15.8629,15.9297,15.7713,15.9138,204160.36600387,0
+IYC.US,D,20111201,000000,15.8739,16.0374,15.8739,15.9337,227807.66505942,0
+IYC.US,D,20111202,000000,16.0772,16.15,16.0055,16.0145,165181.95210454,0
+IYC.US,D,20111205,000000,16.1999,16.2477,16.0514,16.145,235762.66863224,0
+IYC.US,D,20111206,000000,16.1052,16.1839,16.0604,16.1252,111000.84314416,0
+IYC.US,D,20111207,000000,16.0045,16.2587,15.9955,16.1879,109907.2684318,0
+IYC.US,D,20111208,000000,16.1072,16.142,15.859,15.8839,122559.62687005,0
+IYC.US,D,20111209,000000,15.9079,16.153,15.9079,16.1212,50895.3684255,0
+IYC.US,D,20111212,000000,15.9577,16.0753,15.8739,16.0653,2950002.0620993,0
+IYC.US,D,20111213,000000,16.133,16.155,15.7334,15.7932,146719.601777,0
+IYC.US,D,20111214,000000,15.7374,15.7793,15.5889,15.6398,272168.67375862,0
+IYC.US,D,20111215,000000,15.7583,15.7952,15.6816,15.6816,57602.292234849,0
+IYC.US,D,20111216,000000,15.8451,15.9158,15.7244,15.7703,1746128.8022724,0
+IYC.US,D,20111219,000000,15.8131,15.8619,15.4952,15.5321,1710402.0174031,0
+IYC.US,D,20111220,000000,15.8022,16.0264,15.8022,16.0125,77130.125447289,0
+IYC.US,D,20111221,000000,15.9995,16.0454,15.8899,16.0284,87298.363713221,0
+IYC.US,D,20111222,000000,16.0604,16.1052,16.0205,16.0792,101281.07083826,0
+IYC.US,D,20111223,000000,16.1232,16.2567,16.1142,16.2567,113842.13083722,0
+IYC.US,D,20111227,000000,16.1999,16.3205,16.1999,16.2846,99163.147702654,0
+IYC.US,D,20111228,000000,16.2477,16.2477,16.0822,16.1002,135589.21842009,0
+IYC.US,D,20111229,000000,16.153,16.2537,16.1301,16.2477,214436.95846149,0
+IYC.US,D,20111230,000000,16.2447,16.2447,16.172,16.172,398363.18244785,0
+IYC.US,D,20120103,000000,16.4321,16.4411,16.2776,16.2935,720278.46954421,0
+IYC.US,D,20120104,000000,16.2657,16.3503,16.2298,16.3365,186896.93474172,0
+IYC.US,D,20120105,000000,16.1879,16.4261,16.161,16.4151,83125.724053822,0
+IYC.US,D,20120106,000000,16.3843,16.461,16.3414,16.4062,205785.67887914,0
+IYC.US,D,20120109,000000,16.3973,16.4321,16.3235,16.4092,57970.495830664,0
+IYC.US,D,20120110,000000,16.4899,16.5348,16.457,16.4849,102883.30828382,0
+IYC.US,D,20120111,000000,16.5029,16.5468,16.467,16.5348,141767.4139052,0
+IYC.US,D,20120112,000000,16.5428,16.5976,16.461,16.5626,313134.58445171,0
+IYC.US,D,20120113,000000,16.5019,16.5288,16.3863,16.5128,107591.69922432,0
+IYC.US,D,20120117,000000,16.6743,16.6922,16.5996,16.6036,117170.0091133,0
+IYC.US,D,20120118,000000,16.6224,16.8279,16.6224,16.8229,388739.724979,0
+IYC.US,D,20120119,000000,16.8099,17.0012,16.8099,17.0012,160012.05256982,0
+IYC.US,D,20120120,000000,16.9833,16.9833,16.8637,16.9125,60998.39352051,0
+IYC.US,D,20120123,000000,16.9325,16.9793,16.8099,16.8996,129149.16697174,0
+IYC.US,D,20120124,000000,16.7999,16.9265,16.7999,16.9265,164803.71571319,0
+IYC.US,D,20120125,000000,16.8916,17.06,16.8896,17.0471,60869.973737772,0
+IYC.US,D,20120126,000000,17.1438,17.1657,16.9534,17.0082,98633.416098864,0
+IYC.US,D,20120127,000000,16.9793,17.065,16.9285,17.0312,100880.76229676,0
+IYC.US,D,20120130,000000,16.9035,16.9903,16.7979,16.9743,106566.34752153,0
+IYC.US,D,20120131,000000,17.0112,17.057,16.8757,16.9494,96277.715709282,0
+IYC.US,D,20120201,000000,17.0062,17.1268,16.9972,17.079,125591.5376781,0
+IYC.US,D,20120202,000000,17.075,17.101,16.9992,17.07,78217.680482343,0
+IYC.US,D,20120203,000000,17.1976,17.3431,17.1976,17.3251,85066.066708613,0
+IYC.US,D,20120206,000000,17.2863,17.3103,17.2604,17.2913,65934.528919463,0
+IYC.US,D,20120207,000000,17.2115,17.3501,17.2115,17.3341,38358.387135802,0
+IYC.US,D,20120208,000000,17.3561,17.4009,17.2733,17.3581,89294.89002296,0
+IYC.US,D,20120209,000000,17.3601,17.4169,17.2663,17.4169,78001.975378527,0
+IYC.US,D,20120210,000000,17.2604,17.3341,17.2574,17.3281,182142.39294179,0
+IYC.US,D,20120213,000000,17.4358,17.4428,17.377,17.4029,601090.86525056,0
+IYC.US,D,20120214,000000,17.3651,17.4239,17.3183,17.3989,71632.153498863,0
+IYC.US,D,20120215,000000,17.4986,17.4986,17.3251,17.3431,37982.157303565,0
+IYC.US,D,20120216,000000,17.3461,17.4677,17.3361,17.4578,60467.658637167,0
+IYC.US,D,20120217,000000,17.5256,17.6042,17.5146,17.5874,99343.738022128,0
+IYC.US,D,20120221,000000,17.6202,17.6202,17.4468,17.4697,70786.388835993,0
+IYC.US,D,20120222,000000,17.4697,17.4836,17.3631,17.4009,109972.48160272,0
+IYC.US,D,20120223,000000,17.3989,17.5026,17.3671,17.4956,67906.976519938,0
+IYC.US,D,20120224,000000,17.5086,17.5484,17.4717,17.4926,66334.837460962,0
+IYC.US,D,20120227,000000,17.3989,17.5804,17.3989,17.5374,320954.14528494,0
+IYC.US,D,20120228,000000,17.5524,17.689,17.5414,17.682,118431.13151097,0
+IYC.US,D,20120229,000000,17.7049,17.7319,17.6302,17.6342,74162.424530602,0
+IYC.US,D,20120301,000000,17.684,17.7458,17.6481,17.7269,542987.93651895,0
+IYC.US,D,20120302,000000,17.7547,17.7757,17.6481,17.688,50696.719074078,0
+IYC.US,D,20120305,000000,17.6481,17.7369,17.6222,17.7059,53450.721446054,0
+IYC.US,D,20120306,000000,17.5634,17.5634,17.4518,17.5066,143602.41220696,0
+IYC.US,D,20120307,000000,17.5704,17.693,17.5654,17.671,62368.873389406,0
+IYC.US,D,20120308,000000,17.671,17.8684,17.671,17.8365,87482.967150905,0
+IYC.US,D,20120309,000000,17.8754,17.973,17.8644,17.9372,78925.995846502,0
+IYC.US,D,20120312,000000,17.983,17.983,17.8843,17.9003,57238.101757242,0
+IYC.US,D,20120313,000000,17.973,18.1485,17.9531,18.1485,117371.66830338,0
+IYC.US,D,20120314,000000,18.1266,18.1325,18.0578,18.1166,41092.323916726,0
+IYC.US,D,20120315,000000,18.1016,18.1873,18.0488,18.1873,45534.845775783,0
+IYC.US,D,20120316,000000,18.2093,18.2093,18.1355,18.1475,44395.120203993,0
+IYC.US,D,20120319,000000,18.1056,18.2471,18.0916,18.2183,46145.843023337,0
+IYC.US,D,20120320,000000,18.1465,18.2651,18.1096,18.2322,50257.282630025,0
+IYC.US,D,20120321,000000,18.2801,18.3129,18.2401,18.2671,39637.568565409,0
+IYC.US,D,20120322,000000,18.1624,18.2581,18.1565,18.2342,60134.569825693,0
+IYC.US,D,20120323,000000,18.1973,18.2911,18.0946,18.2911,30394.354047005,0
+IYC.US,D,20120326,000000,18.4056,18.5562,18.4016,18.5562,125631.66886021,0
+IYC.US,D,20120327,000000,18.5681,18.611,18.5152,18.5172,64192.835616092,0
+IYC.US,D,20120328,000000,18.5064,18.5282,18.3099,18.3628,80460.010282477,0
+IYC.US,D,20120329,000000,18.2771,18.3558,18.1903,18.3399,115109.27291219,0
+IYC.US,D,20120330,000000,18.4435,18.4465,18.3069,18.3847,122539.561279,0
+IYC.US,D,20120402,000000,18.3628,18.5014,18.3399,18.4445,961581.24786609,0
+IYC.US,D,20120403,000000,18.4415,18.5083,18.3369,18.4106,93973.182576885,0
+IYC.US,D,20120404,000000,18.3139,18.3139,18.1495,18.2362,86124.52663664,0
+IYC.US,D,20120405,000000,18.2701,18.3498,18.2571,18.3239,77554.512698053,0
+IYC.US,D,20120409,000000,18.1216,18.2093,18.0678,18.1684,92085.010458831,0
+IYC.US,D,20120410,000000,18.1684,18.1684,17.7707,17.7917,259409.96768779,0
+IYC.US,D,20120411,000000,17.9412,18.0558,17.9412,18.01,154121.79831631,0
+IYC.US,D,20120412,000000,18.0388,18.2461,18.0328,18.2322,80655.649795241,0
+IYC.US,D,20120413,000000,18.2143,18.2362,18.1216,18.1515,98052.51723789,0
+IYC.US,D,20120416,000000,18.2362,18.2362,18.0348,18.1425,586209.21964636,0
+IYC.US,D,20120417,000000,18.2501,18.4036,18.2233,18.3698,84819.259938666,0
+IYC.US,D,20120418,000000,18.3339,18.4445,18.298,18.3767,160638.09901067,0
+IYC.US,D,20120419,000000,18.3857,18.5102,18.2302,18.3119,78068.191829001,0
+IYC.US,D,20120420,000000,18.4376,18.4714,18.3628,18.3628,54028.610468371,0
+IYC.US,D,20120423,000000,18.1704,18.1704,18.005,18.1266,82279.959390952,0
+IYC.US,D,20120424,000000,18.1086,18.1724,17.981,18.0388,155019.73351593,0
+IYC.US,D,20120425,000000,18.1923,18.2791,18.1883,18.2551,86311.136633431,0
+IYC.US,D,20120426,000000,18.3219,18.5332,18.3099,18.4894,76235.200086341,0
+IYC.US,D,20120427,000000,18.6279,18.7685,18.5422,18.7575,68668.465700386,0
+IYC.US,D,20120430,000000,18.6757,18.6987,18.5791,18.6159,104694.22787631,0
+IYC.US,D,20120501,000000,18.6389,18.8223,18.583,18.6867,133069.98346343,0
+IYC.US,D,20120502,000000,18.6159,18.7854,18.592,18.7645,329196.08680981,0
+IYC.US,D,20120503,000000,18.7435,18.7595,18.5741,18.6279,134751.47999364,0
+IYC.US,D,20120504,000000,18.5352,18.5352,18.3309,18.3379,59752.32031614,0
+IYC.US,D,20120507,000000,18.2771,18.3996,18.2661,18.3429,549961.7326893,0
+IYC.US,D,20120508,000000,18.2362,18.2362,17.9442,18.2023,272504.77240875,0
+IYC.US,D,20120509,000000,18.0946,18.2263,17.976,18.1355,165308.36532817,0
+IYC.US,D,20120510,000000,18.2661,18.3339,18.1724,18.2213,141288.84955859,0
+IYC.US,D,20120511,000000,18.1495,18.3737,18.1495,18.2263,241843.54600075,0
+IYC.US,D,20120514,000000,18.0648,18.1335,17.983,17.985,408000.68583045,0
+IYC.US,D,20120515,000000,17.9132,18.1545,17.9132,17.983,112770.62827501,0
+IYC.US,D,20120516,000000,18.0448,18.1385,17.9442,17.9442,159223.47484145,0
+IYC.US,D,20120517,000000,17.9591,17.9591,17.5454,17.5454,99093.921413522,0
+IYC.US,D,20120518,000000,17.5704,17.6481,17.385,17.4099,95606.521688572,0
+IYC.US,D,20120521,000000,17.4079,17.693,17.3261,17.688,126281.79401031,0
+IYC.US,D,20120522,000000,17.7029,17.8594,17.6362,17.7209,100113.253439,0
+IYC.US,D,20120523,000000,17.6052,17.8365,17.5494,17.8275,86480.690877825,0
+IYC.US,D,20120524,000000,17.8813,17.9641,17.8007,17.9272,211196.36550647,0
+IYC.US,D,20120525,000000,17.9372,18.01,17.9003,17.9372,105405.55307913,0
+IYC.US,D,20120529,000000,18.0767,18.1754,17.989,18.1565,69039.67913486,0
+IYC.US,D,20120530,000000,17.971,17.973,17.8794,17.8933,127370.35232492,0
+IYC.US,D,20120531,000000,17.8823,17.9332,17.7478,17.8823,231385.3599441,0
+IYC.US,D,20120601,000000,17.5884,17.6232,17.3611,17.3929,444532.1009009,0
+IYC.US,D,20120604,000000,17.3939,17.4757,17.2923,17.4737,458330.20458826,0
+IYC.US,D,20120605,000000,17.4119,17.5784,17.384,17.5514,124879.20919574,0
+IYC.US,D,20120606,000000,17.7069,17.9053,17.7069,17.9053,40934.809026962,0
+IYC.US,D,20120607,000000,18.0906,18.0926,17.8684,17.8684,100012.92548373,0
+IYC.US,D,20120608,000000,17.8345,18.0448,17.8305,18.0358,64435.629267829,0
+IYC.US,D,20120611,000000,18.1565,18.1565,17.7827,17.7827,81669.965422952,0
+IYC.US,D,20120612,000000,17.8007,17.981,17.7827,17.979,78788.546547791,0
+IYC.US,D,20120613,000000,17.8684,17.9651,17.7139,17.7498,45903.049371599,0
+IYC.US,D,20120614,000000,17.7917,18.0648,17.7917,18.005,81035.892745688,0
+IYC.US,D,20120615,000000,18.0548,18.1714,18.0548,18.1644,40504.402098884,0
+IYC.US,D,20120618,000000,18.1226,18.3299,18.0926,18.3179,58338.69942648,0
+IYC.US,D,20120619,000000,18.3897,18.5034,18.3439,18.4485,53927.279233555,0
+IYC.US,D,20120620,000000,18.5352,18.5352,18.3179,18.4316,106379.73752474,0
+IYC.US,D,20120621,000000,18.4554,18.4554,18.0956,18.0976,104362.1423444,0
+IYC.US,D,20120622,000000,18.1784,18.2223,18.1206,18.2003,35653.545461905,0
+IYC.US,D,20120625,000000,18.006,18.006,17.8674,17.9561,423037.8397653,0
+IYC.US,D,20120626,000000,18.001,18.2173,17.988,18.1525,218531.34231578,0
+IYC.US,D,20120627,000000,18.1784,18.2053,18.1006,18.1575,561779.36253976,0
+IYC.US,D,20120628,000000,18.0288,18.0956,17.9053,18.0817,98438.779865653,0
+IYC.US,D,20120629,000000,18.3049,18.4844,18.3049,18.4824,131875.07751624,0
+IYC.US,D,20120702,000000,18.6159,18.6159,18.4624,18.592,556478.03338365,0
+IYC.US,D,20120703,000000,18.5641,18.6299,18.5034,18.586,61006.419756931,0
+IYC.US,D,20120705,000000,18.5312,18.6917,18.5312,18.6179,77178.282865815,0
+IYC.US,D,20120706,000000,18.4994,18.5721,18.4824,18.5562,64459.707977093,0
+IYC.US,D,20120709,000000,18.5492,18.594,18.4276,18.4894,98783.908031758,0
+IYC.US,D,20120710,000000,18.5661,18.599,18.3279,18.4056,137000.83275064,0
+IYC.US,D,20120711,000000,18.4116,18.4206,18.2083,18.3179,109650.42886632,0
+IYC.US,D,20120712,000000,18.1843,18.3159,18.0688,18.2521,425954.37342481,0
+IYC.US,D,20120713,000000,18.298,18.5262,18.298,18.5054,84544.361341244,0
+IYC.US,D,20120716,000000,18.4525,18.4824,18.3578,18.4036,76001.435950577,0
+IYC.US,D,20120717,000000,18.5352,18.606,18.3717,18.5681,104814.62142263,0
+IYC.US,D,20120718,000000,18.5074,18.6757,18.4964,18.6229,79818.914648345,0
+IYC.US,D,20120719,000000,18.7117,18.8043,18.6638,18.7236,44281.749614545,0
+IYC.US,D,20120720,000000,18.611,18.6179,18.5142,18.5262,63043.077248775,0
+IYC.US,D,20120723,000000,18.2631,18.3029,18.1295,18.2861,65436.902261356,0
+IYC.US,D,20120724,000000,18.3548,18.3548,18.0648,18.1614,104256.79799137,0
+IYC.US,D,20120725,000000,18.1624,18.2103,18.0797,18.1066,87765.891984748,0
+IYC.US,D,20120726,000000,18.3618,18.4106,18.2691,18.4006,53365.44268408,0
+IYC.US,D,20120727,000000,18.5172,18.7605,18.5054,18.7167,54726.893037003,0
+IYC.US,D,20120730,000000,18.7575,18.7874,18.6518,18.7117,124427.73339705,0
+IYC.US,D,20120731,000000,18.6638,18.6638,18.5612,18.5641,89132.358735433,0
+IYC.US,D,20120801,000000,18.6369,18.6459,18.4346,18.4435,371985.95972959,0
+IYC.US,D,20120802,000000,18.3508,18.5442,18.2831,18.4574,555831.92135175,0
+IYC.US,D,20120803,000000,18.7415,18.7923,18.6777,18.7605,99462.125009339,0
+IYC.US,D,20120806,000000,18.8083,18.8671,18.7894,18.8063,84807.220584034,0
+IYC.US,D,20120807,000000,18.8761,18.9738,18.8761,18.913,266840.25605459,0
+IYC.US,D,20120808,000000,18.7973,18.904,18.7555,18.887,289313.71803356,0
+IYC.US,D,20120809,000000,18.8621,18.887,18.8263,18.8462,148736.19367778,0
+IYC.US,D,20120810,000000,18.7923,18.8283,18.7355,18.8253,199001.50254423,0
+IYC.US,D,20120813,000000,18.8113,18.8412,18.7375,18.8412,65058.665870013,0
+IYC.US,D,20120814,000000,18.9538,18.9558,18.8392,18.8801,86618.140176536,0
+IYC.US,D,20120815,000000,18.924,18.9558,18.911,18.9379,66679.965627068,0
+IYC.US,D,20120816,000000,18.9339,19.0744,18.897,19.0406,61907.364795195,0
+IYC.US,D,20120817,000000,19.0884,19.1193,19.0744,19.1083,40174.323126067,0
+IYC.US,D,20120820,000000,19.0974,19.0974,19.0226,19.0655,43454.043983624,0
+IYC.US,D,20120821,000000,19.0924,19.1651,19.0106,19.0366,38475.77084346,0
+IYC.US,D,20120822,000000,19.0206,19.1193,19.0206,19.0974,256550.62096279,0
+IYC.US,D,20120823,000000,19.0495,19.0525,18.9408,18.9658,63807.576267881,0
+IYC.US,D,20120824,000000,18.9578,19.1213,18.9448,19.0924,61046.550939036,0
+IYC.US,D,20120827,000000,19.1651,19.1651,19.0635,19.0954,102175.99619921,0
+IYC.US,D,20120828,000000,19.1083,19.1591,19.0655,19.1143,46767.876345969,0
+IYC.US,D,20120829,000000,19.1492,19.2309,19.1393,19.2061,27786.830489712,0
+IYC.US,D,20120830,000000,19.1571,19.1571,19.0864,19.0994,43331.643878202,0
+IYC.US,D,20120831,000000,19.2081,19.2648,19.1373,19.1791,96147.28936744,0
+IYC.US,D,20120904,000000,19.1601,19.2718,19.0625,19.2041,390163.37866419,0
+IYC.US,D,20120905,000000,19.2189,19.3077,19.2149,19.2329,80561.341517293,0
+IYC.US,D,20120906,000000,19.3296,19.6127,19.3296,19.6127,59936.923753824,0
+IYC.US,D,20120907,000000,19.6645,19.6745,19.6167,19.6625,449814.36774552,0
+IYC.US,D,20120910,000000,19.6485,19.7123,19.6007,19.6027,77888.60478908,0
+IYC.US,D,20120911,000000,19.6257,19.6665,19.5698,19.5818,228934.34799703,0
+IYC.US,D,20120912,000000,19.6455,19.6785,19.6027,19.6455,56886.953913821,0
+IYC.US,D,20120913,000000,19.6665,19.9516,19.6007,19.9176,123974.25103926,0
+IYC.US,D,20120914,000000,19.9765,20.0971,19.9346,19.9646,128691.67149574,0
+IYC.US,D,20120917,000000,19.9606,19.9606,19.8519,19.8818,70742.244535677,0
+IYC.US,D,20120918,000000,19.8788,19.8788,19.7851,19.819,130777.48968566,0
+IYC.US,D,20120919,000000,19.8509,20.0373,19.8509,19.9894,24220.171680103,0
+IYC.US,D,20120920,000000,19.9146,19.9874,19.8509,19.9854,215201.45748059,0
+IYC.US,D,20120921,000000,20.0722,20.0921,19.9576,19.9695,195945.51302691,0
+IYC.US,D,20120924,000000,19.9107,19.9804,19.8648,19.9426,73185.230246338,0
+IYC.US,D,20120925,000000,19.9785,20.0652,19.7512,19.7512,64411.550558565,0
+IYC.US,D,20120926,000000,19.7093,19.7343,19.5897,19.6376,300977.84611247,0
+IYC.US,D,20120927,000000,19.7133,19.8878,19.6845,19.835,66177.322571199,0
+IYC.US,D,20120928,000000,19.7532,19.809,19.6705,19.7463,117387.72077623,0
+IYC.US,D,20121001,000000,19.8579,19.9276,19.7343,19.7692,104874.81819579,0
+IYC.US,D,20121002,000000,19.816,19.835,19.6705,19.7413,49299.150657261,0
+IYC.US,D,20121003,000000,19.7991,19.9326,19.7473,19.8788,171829.68242028,0
+IYC.US,D,20121004,000000,20.0114,20.0801,19.9765,20.0353,48920.914265918,0
+IYC.US,D,20121005,000000,20.1319,20.2227,20.0473,20.0722,82486.634978795,0
+IYC.US,D,20121008,000000,20.0373,20.0483,20.0034,20.0373,39584.394749119,0
+IYC.US,D,20121009,000000,20.0064,20.0064,19.7253,19.7253,48676.114055076,0
+IYC.US,D,20121010,000000,19.7542,19.8419,19.6565,19.6815,129054.85869379,0
+IYC.US,D,20121011,000000,19.7781,19.8031,19.5708,19.6007,584770.51676789,0
+IYC.US,D,20121012,000000,19.6287,19.6925,19.5728,19.6037,115225.6533403,0
+IYC.US,D,20121015,000000,19.6445,19.7692,19.5868,19.7692,64948.305119224,0
+IYC.US,D,20121016,000000,19.839,19.9346,19.839,19.9146,32659.759276849,0
+IYC.US,D,20121017,000000,19.9745,20.0473,19.9376,19.9874,80064.71813874,0
+IYC.US,D,20121018,000000,19.9646,20.1021,19.9466,20.0273,46121.764314073,0
+IYC.US,D,20121019,000000,19.9834,19.9834,19.6287,19.7043,54654.656909213,0
+IYC.US,D,20121022,000000,19.6605,19.7043,19.5658,19.6795,36501.31668388,0
+IYC.US,D,20121023,000000,19.49,19.532,19.3555,19.495,112819.78897309,0
+IYC.US,D,20121024,000000,19.5519,19.5608,19.3934,19.4054,84244.380755008,0
+IYC.US,D,20121025,000000,19.5569,19.5917,19.3505,19.4074,82316.077454848,0
+IYC.US,D,20121026,000000,19.4262,19.517,19.2977,19.4652,54448.984600924,0
+IYC.US,D,20121031,000000,19.6067,19.6067,19.3525,19.4811,348263.4147076,0
+IYC.US,D,20121101,000000,19.53,19.6974,19.53,19.6585,391736.52100271,0
+IYC.US,D,20121102,000000,19.805,19.837,19.6147,19.6147,38366.413372223,0
+IYC.US,D,20121105,000000,19.5897,19.6515,19.49,19.6326,48113.274226049,0
+IYC.US,D,20121106,000000,19.6565,19.7851,19.6565,19.7542,74423.277214287,0
+IYC.US,D,20121107,000000,19.6237,19.6237,19.4054,19.528,139643.47109227,0
+IYC.US,D,20121108,000000,19.6495,19.6495,19.2439,19.2469,141868.74514002,0
+IYC.US,D,20121109,000000,19.1233,19.3177,19.0874,19.1991,90870.038920593,0
+IYC.US,D,20121112,000000,19.2419,19.2519,19.1412,19.1831,81759.257303136,0
+IYC.US,D,20121113,000000,19.1373,19.3486,19.1373,19.2189,70871.667597967,0
+IYC.US,D,20121114,000000,19.2758,19.2907,18.886,18.9339,136884.45232253,0
+IYC.US,D,20121115,000000,18.928,18.9319,18.7834,18.8721,399672.46226404,0
+IYC.US,D,20121116,000000,18.893,18.9848,18.7814,18.9828,164305.08577553,0
+IYC.US,D,20121119,000000,19.1671,19.3007,19.1671,19.3007,269112.6842413,0
+IYC.US,D,20121120,000000,19.3047,19.4262,19.2439,19.3734,87014.435599826,0
+IYC.US,D,20121121,000000,19.3984,19.4582,19.3655,19.4402,271077.10560535,0
+IYC.US,D,20121123,000000,19.517,19.6745,19.517,19.6745,39097.804166093,0
+IYC.US,D,20121126,000000,19.6067,19.6167,19.53,19.6067,82664.215459611,0
+IYC.US,D,20121127,000000,19.5987,19.6675,19.5349,19.5349,86783.68130272,0
+IYC.US,D,20121128,000000,19.495,19.805,19.4372,19.8011,697554.18767708,0
+IYC.US,D,20121129,000000,19.8708,19.9028,19.7642,19.8738,100037.004193,0
+IYC.US,D,20121130,000000,19.8499,19.9735,19.82,19.9735,54714.853682371,0
+IYC.US,D,20121203,000000,20.0293,20.0293,19.8439,19.8439,223055.12981859,0
+IYC.US,D,20121204,000000,19.821,19.835,19.7203,19.7921,66976.936374647,0
+IYC.US,D,20121205,000000,19.7433,19.8479,19.6495,19.7622,189624.85184533,0
+IYC.US,D,20121206,000000,19.812,19.9216,19.7741,19.9078,348203.21793443,0
+IYC.US,D,20121207,000000,19.9964,20.0114,19.8908,19.9466,151683.82900342,0
+IYC.US,D,20121210,000000,19.9426,19.9646,19.832,19.8688,207677.86411539,0
+IYC.US,D,20121211,000000,19.9536,20.0273,19.8908,19.9216,201743.46556157,0
+IYC.US,D,20121212,000000,19.9446,20.0223,19.8928,19.9107,293935.82693254,0
+IYC.US,D,20121213,000000,19.9556,20.0204,19.7991,19.8419,138936.15900767,0
+IYC.US,D,20121214,000000,19.821,19.8419,19.7662,19.7921,102964.57392758,0
+IYC.US,D,20121217,000000,19.816,20.0971,19.816,20.0971,145429.38427231,0
+IYC.US,D,20121218,000000,20.125,20.3294,20.0672,20.2914,148728.16744136,0
+IYC.US,D,20121219,000000,20.3244,20.3244,20.1539,20.1579,1493465.889576,0
+IYC.US,D,20121220,000000,20.1101,20.2337,20.0881,20.2207,140541.40629188,0
+IYC.US,D,20121221,000000,19.9934,20.0403,19.8748,19.9964,118800.33838633,0
+IYC.US,D,20121224,000000,19.9785,20.0034,19.9416,19.9416,226525.47379115,0
+IYC.US,D,20121226,000000,19.9316,19.9755,19.7323,19.7512,227369.23189491,0
+IYC.US,D,20121227,000000,19.819,19.819,19.522,19.7692,90143.664524487,0
+IYC.US,D,20121228,000000,19.6505,19.7622,19.5927,19.6077,131671.41176705,0
+IYC.US,D,20121231,000000,19.6167,19.9636,19.6077,19.9606,335766.5646,0
+IYC.US,D,20130102,000000,20.3363,20.42,20.2586,20.42,310907.30384487,0
+IYC.US,D,20130103,000000,20.42,20.5516,20.409,20.413,96865.637527126,0
+IYC.US,D,20130104,000000,20.4888,20.5576,20.447,20.5277,189727.18635969,0
+IYC.US,D,20130107,000000,20.4818,20.4978,20.3712,20.4629,246634.20586457,0
+IYC.US,D,20130108,000000,20.418,20.4619,20.3294,20.42,116989.41879383,0
+IYC.US,D,20130109,000000,20.4569,20.5516,20.447,20.4748,402248.8841552,0
+IYC.US,D,20130110,000000,20.5347,20.5516,20.429,20.5347,120799.87453473,0
+IYC.US,D,20130111,000000,20.5715,20.5905,20.5077,20.5735,121406.85866407,0
+IYC.US,D,20130114,000000,20.5785,20.6433,20.5446,20.6233,159770.26219764,0
+IYC.US,D,20130115,000000,20.5446,20.7539,20.5377,20.74,224414.57361241,0
+IYC.US,D,20130116,000000,20.6673,20.7539,20.6673,20.7201,93353.155813358,0
+IYC.US,D,20130117,000000,20.8546,20.9632,20.8247,20.9354,54256.354926819,0
+IYC.US,D,20130118,000000,20.9393,20.9722,20.8766,20.9632,85478.414604746,0
+IYC.US,D,20130122,000000,20.9652,21.037,20.9094,21.032,529499.84621336,0
+IYC.US,D,20130123,000000,21.043,21.1157,21.0111,21.0949,123906.02802968,0
+IYC.US,D,20130124,000000,21.1875,21.345,21.1715,21.2433,76490.03309271,0
+IYC.US,D,20130125,000000,21.2912,21.4327,21.2912,21.4028,56514.737199795,0
+IYC.US,D,20130128,000000,21.4118,21.4257,21.3072,21.354,139976.55990375,0
+IYC.US,D,20130129,000000,21.3151,21.321,21.2134,21.2792,119611.99154442,0
+IYC.US,D,20130130,000000,21.319,21.356,21.2413,21.2573,1070067.8724513,0
+IYC.US,D,20130131,000000,21.2065,21.319,21.1845,21.2134,326148.12352892,0
+IYC.US,D,20130201,000000,21.337,21.3998,21.2972,21.3888,235298.15019937,0
+IYC.US,D,20130204,000000,21.2154,21.2832,21.0649,21.0739,221385.67264302,0
+IYC.US,D,20130205,000000,21.1527,21.337,21.1347,21.2952,177702.88092139,0
+IYC.US,D,20130206,000000,21.2503,21.349,21.2503,21.3052,155419.03877787,0
+IYC.US,D,20130207,000000,21.3002,21.3002,21.1067,21.2862,187746.71252279,0
+IYC.US,D,20130208,000000,21.354,21.4417,21.3151,21.4397,97749.526812995,0
+IYC.US,D,20130211,000000,21.4168,21.4168,21.335,21.3858,114290.59679725,0
+IYC.US,D,20130212,000000,21.3928,21.4696,21.3131,21.4347,162356.71688432,0
+IYC.US,D,20130213,000000,21.5314,21.5853,21.4347,21.4786,111792.43071119,0
+IYC.US,D,20130214,000000,21.3998,21.5015,21.3838,21.4626,126508.53518921,0
+IYC.US,D,20130215,000000,21.4626,21.5363,21.337,21.4277,135504.94293767,0
+IYC.US,D,20130219,000000,21.4526,21.5483,21.4526,21.5413,85693.116429008,0
+IYC.US,D,20130220,000000,21.5274,21.5413,21.2503,21.2503,440614.29424787,0
+IYC.US,D,20130221,000000,21.1805,21.2364,21.0669,21.1157,88514.338531012,0
+IYC.US,D,20130222,000000,21.1805,21.2463,21.1067,21.2463,70523.529593203,0
+IYC.US,D,20130225,000000,21.351,21.3719,20.9423,20.9423,52548.773128238,0
+IYC.US,D,20130226,000000,21.039,21.1047,20.9772,21.0929,47585.549181364,0
+IYC.US,D,20130227,000000,21.1227,21.4277,21.1227,21.3978,47175.207844337,0
+IYC.US,D,20130228,000000,21.3729,21.5403,21.3729,21.3868,397163.2601029,0
+IYC.US,D,20130301,000000,21.3052,21.5294,21.2792,21.5165,372476.56343083,0
+IYC.US,D,20130304,000000,21.4835,21.7566,21.4277,21.7566,70943.903725757,0
+IYC.US,D,20130305,000000,21.8762,21.954,21.8484,21.9221,165373.57849909,0
+IYC.US,D,20130306,000000,21.947,22.0009,21.8414,21.8643,194349.29525867,0
+IYC.US,D,20130307,000000,21.8712,21.9082,21.8414,21.8862,70474.368895125,0
+IYC.US,D,20130308,000000,21.9729,22.1165,21.9659,22.1025,69003.561070965,0
+IYC.US,D,20130311,000000,22.0776,22.1493,22.0737,22.1354,89007.952070907,0
+IYC.US,D,20130312,000000,22.1125,22.1354,22.0417,22.0965,55747.228342031,0
+IYC.US,D,20130313,000000,22.1384,22.2142,22.1145,22.2022,56099.379465004,0
+IYC.US,D,20130314,000000,22.24,22.273,22.1773,22.2261,22284.845423076,0
+IYC.US,D,20130315,000000,22.1743,22.1922,22.0985,22.1065,38568.072562303,0
+IYC.US,D,20130318,000000,21.9121,22.0776,21.9121,22.0049,60387.396272956,0
+IYC.US,D,20130319,000000,22.0457,22.0617,21.7766,21.9161,47540.401601496,0
+IYC.US,D,20130320,000000,22.0915,22.2162,22.0497,22.1832,57379.564174164,0
+IYC.US,D,20130321,000000,22.1095,22.1573,21.9839,22.0427,158917.4745779,0
+IYC.US,D,20130322,000000,22.1245,22.275,22.1245,22.275,83211.002815796,0
+IYC.US,D,20130325,000000,22.3567,22.3896,22.1434,22.244,105009.25765585,0
+IYC.US,D,20130326,000000,22.3108,22.3626,22.275,22.3626,43067.78135586,0
+IYC.US,D,20130327,000000,22.244,22.3995,22.236,22.3876,93637.083926753,0
+IYC.US,D,20130328,000000,22.3946,22.5101,22.3946,22.4973,139195.00513225,0
+IYC.US,D,20130401,000000,22.566,22.566,22.3447,22.3876,717922.76915463,0
+IYC.US,D,20130402,000000,22.3567,22.5869,22.3567,22.5401,167055.07502931,0
+IYC.US,D,20130403,000000,22.561,22.561,22.254,22.2938,109762.79617622,0
+IYC.US,D,20130404,000000,22.3238,22.4553,22.3078,22.4553,255843.30887818,0
+IYC.US,D,20130405,000000,22.1623,22.4035,22.1135,22.3976,118909.69585757,0
+IYC.US,D,20130408,000000,22.3308,22.6268,22.3308,22.6268,106650.62300395,0
+IYC.US,D,20130409,000000,22.6338,22.7324,22.5281,22.5999,101179.73960344,0
+IYC.US,D,20130410,000000,22.6557,22.8401,22.6507,22.8192,128064.62177534,0
+IYC.US,D,20130411,000000,22.9278,23.0783,22.8371,23.0005,122009.8296752,0
+IYC.US,D,20130412,000000,23.0673,23.1032,22.9557,23.0833,83154.819160848,0
+IYC.US,D,20130415,000000,23.0005,23.0395,22.5591,22.5591,108122.43410766,0
+IYC.US,D,20130416,000000,22.6996,22.88,22.6856,22.88,100958.01482232,0
+IYC.US,D,20130417,000000,22.7364,22.7754,22.5829,22.6577,130383.20082147,0
+IYC.US,D,20130418,000000,22.5371,22.5591,22.3348,22.3716,152908.83333719,0
+IYC.US,D,20130419,000000,22.4085,22.6647,22.3995,22.6577,224996.47575294,0
+IYC.US,D,20130422,000000,22.6487,22.7514,22.4992,22.7224,164043.2298123,0
+IYC.US,D,20130423,000000,22.88,22.9417,22.7105,22.9328,253733.411979,0
+IYC.US,D,20130424,000000,22.9397,22.9637,22.866,22.875,47678.854179759,0
+IYC.US,D,20130425,000000,22.9817,23.0993,22.9817,23.0395,146965.40526739,0
+IYC.US,D,20130426,000000,22.9906,23.0035,22.8979,22.9607,44180.418379729,0
+IYC.US,D,20130429,000000,23.0275,23.0643,22.9557,22.9985,43896.490266334,0
+IYC.US,D,20130430,000000,23.0245,23.0524,22.9557,23.0325,260081.1617085,0
+IYC.US,D,20130501,000000,22.9935,23.0853,22.9747,22.9777,167260.74733759,0
+IYC.US,D,20130502,000000,23.0165,23.2338,23.0165,23.2178,349784.38650938,0
+IYC.US,D,20130503,000000,23.3993,23.5099,23.3993,23.4641,99323.672431076,0
+IYC.US,D,20130506,000000,23.4819,23.5309,23.4261,23.4839,88909.630674749,0
+IYC.US,D,20130507,000000,23.5597,23.6714,23.4909,23.6614,68237.055492754,0
+IYC.US,D,20130508,000000,23.6594,23.7362,23.6395,23.7172,301379.15793352,0
+IYC.US,D,20130509,000000,23.7531,23.8169,23.6884,23.7152,74066.10969355,0
+IYC.US,D,20130510,000000,23.76,23.9245,23.76,23.9225,55281.706629609,0
+IYC.US,D,20130513,000000,23.9086,23.9415,23.8288,23.9225,57012.3638579,0
+IYC.US,D,20130514,000000,24.0083,24.1648,24.0083,24.1528,59545.644728297,0
+IYC.US,D,20130515,000000,24.1498,24.3262,24.1498,24.3113,62483.247258406,0
+IYC.US,D,20130516,000000,24.2654,24.2654,24.0013,24.0372,37966.104830723,0
+IYC.US,D,20130517,000000,24.105,24.2016,24.079,24.1916,40500.388980673,0
+IYC.US,D,20130520,000000,24.1797,24.1916,24.0681,24.097,67829.723994385,0
+IYC.US,D,20130521,000000,24.1648,24.2604,24.1169,24.1976,108210.72270829,0
+IYC.US,D,20130522,000000,24.1976,24.3681,23.9016,23.9833,319651.88842561,0
+IYC.US,D,20130523,000000,23.8,23.9654,23.7432,23.9565,56746.494776452,0
+IYC.US,D,20130524,000000,23.8239,23.9565,23.7531,23.9565,27567.112267686,0
+IYC.US,D,20130528,000000,24.1876,24.3163,24.0601,24.1598,58209.276364191,0
+IYC.US,D,20130529,000000,24.0133,24.0133,23.795,23.8897,49424.56060134,0
+IYC.US,D,20130530,000000,24.0342,24.0342,23.8358,23.8358,94243.064776544,0
+IYC.US,D,20130531,000000,23.777,23.9086,23.5787,23.5787,119833.71632554,0
+IYC.US,D,20130603,000000,23.5717,23.6544,23.3993,23.6444,513070.14025945,0
+IYC.US,D,20130604,000000,23.6395,23.784,23.4721,23.5926,50433.859831289,0
+IYC.US,D,20130605,000000,23.5309,23.5577,23.2138,23.2498,93051.168668016,0
+IYC.US,D,20130606,000000,23.2338,23.4222,23.1012,23.4222,215372.01500453,0
+IYC.US,D,20130607,000000,23.5767,23.8528,23.5767,23.8358,238880.86148182,0
+IYC.US,D,20130610,000000,23.9135,23.9395,23.767,23.784,482687.82556707,0
+IYC.US,D,20130611,000000,23.6076,23.772,23.5438,23.6136,188684.77890451,0
+IYC.US,D,20130612,000000,23.7362,23.7432,23.3315,23.3584,75694.432407472,0
+IYC.US,D,20130613,000000,23.3564,23.7432,23.3564,23.7092,90191.821943013,0
+IYC.US,D,20130614,000000,23.6992,23.765,23.6235,23.6734,55925.812102399,0
+IYC.US,D,20130617,000000,23.8408,23.9036,23.6764,23.786,184151.96188571,0
+IYC.US,D,20130618,000000,23.8528,24.0651,23.8528,24.0183,173105.85401123,0
+IYC.US,D,20130619,000000,24.0461,24.0731,23.7531,23.7531,55637.870870793,0
+IYC.US,D,20130620,000000,23.5497,23.5497,23.1012,23.1341,291229.98197909,0
+IYC.US,D,20130621,000000,23.3136,23.3474,23.0075,23.2108,212265.86150958,0
+IYC.US,D,20130624,000000,23.197,23.197,22.8162,23.0405,279772.52948802,0
+IYC.US,D,20130625,000000,23.187,23.2637,23.0823,23.2108,115153.41721251,0
+IYC.US,D,20130626,000000,23.4451,23.5069,23.3664,23.4581,218657.75553941,0
+IYC.US,D,20130627,000000,23.5289,23.7132,23.5289,23.6444,90276.097425434,0
+IYC.US,D,20130628,000000,23.6564,23.8328,23.6564,23.7312,70798.428190625,0
+IYC.US,D,20130701,000000,23.795,23.9803,23.795,23.8438,381233.1873662,0
+IYC.US,D,20130702,000000,23.8408,24.0232,23.782,23.8897,159087.0288223,0
+IYC.US,D,20130703,000000,23.8259,24.0043,23.7292,23.9684,146853.03795749,0
+IYC.US,D,20130705,000000,24.1288,24.1996,23.9545,24.1996,94715.609445833,0
+IYC.US,D,20130708,000000,24.3611,24.4578,24.3511,24.4548,145700.26975152,0
+IYC.US,D,20130709,000000,24.5894,24.6123,24.5017,24.5744,325349.51300502,0
+IYC.US,D,20130710,000000,24.5824,24.6372,24.4657,24.5944,160424.40046595,0
+IYC.US,D,20130711,000000,24.8685,24.9541,24.8017,24.9442,159288.68801237,0
+IYC.US,D,20130712,000000,25.1506,25.1506,24.9153,25.0788,138083.37138793,0
+IYC.US,D,20130715,000000,25.2472,25.2472,25.0189,25.0289,178592.78988458,0
+IYC.US,D,20130716,000000,25.0558,25.0608,24.8834,24.9442,87749.839511905,0
+IYC.US,D,20130717,000000,25.0588,25.0588,24.9591,25.006,107345.89573392,0
+IYC.US,D,20130718,000000,25.0508,25.1584,25.0309,25.0887,58123.997602218,0
+IYC.US,D,20130719,000000,25.1226,25.1306,25.006,25.0558,42263.151154648,0
+IYC.US,D,20130722,000000,25.1226,25.1226,24.9711,25.0459,107329.84326108,0
+IYC.US,D,20130723,000000,25.0927,25.1086,24.9711,24.993,59801.481014219,0
+IYC.US,D,20130724,000000,25.1156,25.1156,24.8315,24.8834,64261.058625671,0
+IYC.US,D,20130725,000000,24.9472,24.9472,24.7827,24.9472,43852.345966019,0
+IYC.US,D,20130726,000000,24.8186,25.0887,24.8186,25.0887,59127.27715485,0
+IYC.US,D,20130729,000000,25.0508,25.0508,24.8814,24.9203,39321.535506329,0
+IYC.US,D,20130730,000000,25.0209,25.0209,24.8555,24.8853,44559.658050625,0
+IYC.US,D,20130731,000000,24.9761,25.1844,24.9761,25.0189,38531.954498407,0
+IYC.US,D,20130801,000000,25.1256,25.3669,25.1256,25.3389,358750.69587126,0
+IYC.US,D,20130802,000000,25.3807,25.4705,25.3189,25.4505,96877.676881757,0
+IYC.US,D,20130805,000000,25.4366,25.4635,25.4007,25.4465,121698.81301389,0
+IYC.US,D,20130806,000000,25.4405,25.4405,25.1555,25.2811,76951.541686921,0
+IYC.US,D,20130807,000000,25.2741,25.2741,25.0927,25.1356,29177.375949662,0
+IYC.US,D,20130808,000000,25.2512,25.314,25.1026,25.2641,152633.93473976,0
+IYC.US,D,20130809,000000,25.2871,25.2871,25.1526,25.1624,85829.562448167,0
+IYC.US,D,20130812,000000,25.0229,25.1844,25.0189,25.1286,187293.23016501,0
+IYC.US,D,20130813,000000,25.2074,25.2074,24.9541,25.1356,104553.76873895,0
+IYC.US,D,20130814,000000,25.1974,25.1974,24.8883,24.8933,48820.586310655,0
+IYC.US,D,20130815,000000,24.701,24.701,24.4039,24.4399,200646.88101054,0
+IYC.US,D,20130816,000000,24.4279,24.5415,24.3761,24.3761,328005.19398083,0
+IYC.US,D,20130819,000000,24.3641,24.4429,24.2604,24.2624,72859.164391732,0
+IYC.US,D,20130820,000000,24.3681,24.5355,24.3322,24.4548,46259.213612784,0
+IYC.US,D,20130821,000000,24.3711,24.4499,24.1768,24.2524,114350.79357041,0
+IYC.US,D,20130822,000000,24.3083,24.5256,24.2744,24.4617,52072.215340738,0
+IYC.US,D,20130823,000000,24.5585,24.5585,24.3611,24.4787,34312.160700035,0
+IYC.US,D,20130826,000000,24.5206,24.6023,24.4429,24.4957,46568.223714995,0
+IYC.US,D,20130827,000000,24.1876,24.2504,24.0461,24.0461,122457.29235568,0
+IYC.US,D,20130828,000000,24.107,24.1976,24.102,24.1358,147358.69085202,0
+IYC.US,D,20130829,000000,24.097,24.3392,24.097,24.2485,38261.069019197,0
+IYC.US,D,20130830,000000,24.3292,24.3292,24.1219,24.1219,85616.867183009,0
+IYC.US,D,20130903,000000,24.3013,24.4787,24.1797,24.2604,1183008.0549707,0
+IYC.US,D,20130904,000000,24.2864,24.5037,24.2864,24.4499,229629.62072699,0
+IYC.US,D,20130905,000000,24.4548,24.6172,24.4548,24.4837,163015.8715504,0
+IYC.US,D,20130906,000000,24.5744,24.6352,24.3541,24.4737,54208.197508292,0
+IYC.US,D,20130909,000000,24.5674,24.7259,24.5674,24.706,55986.008875557,0
+IYC.US,D,20130910,000000,24.8655,24.9661,24.8635,24.9661,231246.90736584,0
+IYC.US,D,20130911,000000,25.0788,25.1526,25.0329,25.1526,190302.06554335,0
+IYC.US,D,20130912,000000,25.2572,25.2572,25.0887,25.1226,45130.524116072,0
+IYC.US,D,20130913,000000,25.2044,25.2512,25.1286,25.2143,60029.225472666,0
+IYC.US,D,20130916,000000,25.5672,25.5672,25.3269,25.3469,189661.97318877,0
+IYC.US,D,20130917,000000,25.4465,25.5522,25.4465,25.5452,26464.508039343,0
+IYC.US,D,20130918,000000,25.5392,25.8153,25.4207,25.7785,86634.192649378,0
+IYC.US,D,20130919,000000,25.92,25.92,25.7426,25.7884,64346.337387644,0
+IYC.US,D,20130920,000000,25.8582,25.8582,25.621,25.621,50075.689030999,0
+IYC.US,D,20130923,000000,25.6798,25.6798,25.4237,25.4705,233417.00103819,0
+IYC.US,D,20130924,000000,25.4884,25.607,25.4237,25.4804,209315.21634529,0
+IYC.US,D,20130925,000000,25.4306,25.4784,25.307,25.3189,203286.50951352,0
+IYC.US,D,20130926,000000,25.4435,25.5592,25.4237,25.5153,40557.575915173,0
+IYC.US,D,20130927,000000,25.4784,25.5422,25.4505,25.4954,106331.58010621,0
+IYC.US,D,20130930,000000,25.3269,25.4884,25.2273,25.4465,412249.57473584,0
+IYC.US,D,20131001,000000,25.631,25.6947,25.4705,25.6868,792383.16771236,0
+IYC.US,D,20131002,000000,25.6439,25.6708,25.4924,25.6678,497019.67397643,0
+IYC.US,D,20131003,000000,25.6558,25.6708,25.3269,25.4266,154610.39545845,0
+IYC.US,D,20131004,000000,25.5622,25.6479,25.3807,25.636,71376.317212941,0
+IYC.US,D,20131007,000000,25.5054,25.5054,25.3269,25.3269,42777.833565149,0
+IYC.US,D,20131008,000000,25.3389,25.3389,24.9661,24.9661,79681.465349634,0
+IYC.US,D,20131009,000000,24.9891,24.9891,24.7259,24.8785,245131.29309472,0
+IYC.US,D,20131010,000000,25.2691,25.4237,25.2392,25.4187,51428.109867947,0
+IYC.US,D,20131011,000000,25.3987,25.634,25.3987,25.624,150338.43112334,0
+IYC.US,D,20131014,000000,25.4535,25.7495,25.4535,25.7426,123241.85696584,0
+IYC.US,D,20131015,000000,25.638,25.6608,25.5253,25.5652,37877.816230092,0
+IYC.US,D,20131016,000000,25.6928,25.8721,25.6558,25.8601,238499.61525182,0
+IYC.US,D,20131017,000000,25.7495,26.0206,25.7495,26.0186,73141.085946022,0
+IYC.US,D,20131018,000000,26.1283,26.1991,26.0486,26.1911,98888.249105233,0
+IYC.US,D,20131021,000000,26.3077,26.3077,26.1024,26.2081,86432.533459299,0
+IYC.US,D,20131022,000000,26.3297,26.4383,26.2599,26.3675,129941.75781832,0
+IYC.US,D,20131023,000000,26.3575,26.3575,26.1772,26.2659,37222.674682222,0
+IYC.US,D,20131024,000000,26.3755,26.544,26.3097,26.544,114523.35765346,0
+IYC.US,D,20131025,000000,26.6835,26.6835,26.558,26.6636,130152.44652437,0
+IYC.US,D,20131028,000000,26.7533,26.7533,26.5878,26.6656,94590.199501754,0
+IYC.US,D,20131029,000000,26.7134,26.8021,26.6815,26.8021,39113.856638934,0
+IYC.US,D,20131030,000000,26.8599,26.8599,26.526,26.6366,49977.367634841,0
+IYC.US,D,20131031,000000,26.6296,26.8101,26.6098,26.7213,38889.122019145,0
+IYC.US,D,20131101,000000,26.7831,26.8419,26.6915,26.83,105271.11361908,0
+IYC.US,D,20131104,000000,26.9706,26.9706,26.7981,26.9038,209767.69542353,0
+IYC.US,D,20131105,000000,26.8998,26.9386,26.7134,26.9117,54799.129164793,0
+IYC.US,D,20131106,000000,27.0154,27.0702,26.8419,26.9097,41760.50809878,0
+IYC.US,D,20131107,000000,26.9526,26.9526,26.3595,26.3755,69120.944778623,0
+IYC.US,D,20131108,000000,26.4443,26.7453,26.4413,26.7453,84887.482948245,0
+IYC.US,D,20131111,000000,26.8041,26.8739,26.7433,26.8399,89792.516681066,0
+IYC.US,D,20131112,000000,26.8221,26.8539,26.7333,26.8539,62191.29290859,0
+IYC.US,D,20131113,000000,26.7613,27.1609,26.7613,27.1609,85572.722882693,0
+IYC.US,D,20131114,000000,27.2068,27.3493,27.1769,27.3323,115884.80800638,0
+IYC.US,D,20131115,000000,27.3573,27.3673,27.2795,27.3573,120052.43126801,0
+IYC.US,D,20131118,000000,27.448,27.448,27.1539,27.1539,41629.078477384,0
+IYC.US,D,20131119,000000,27.2167,27.2725,27.0502,27.0682,232043.51133063,0
+IYC.US,D,20131120,000000,27.1569,27.1569,26.8539,26.9257,75003.172795708,0
+IYC.US,D,20131121,000000,26.9885,27.2038,26.9885,27.1569,60299.107672325,0
+IYC.US,D,20131122,000000,27.1938,27.3852,27.1669,27.3852,65368.679251777,0
+IYC.US,D,20131125,000000,27.4759,27.4978,27.3822,27.4091,69718.899391992,0
+IYC.US,D,20131126,000000,27.4679,27.6104,27.3991,27.5357,49981.380753051,0
+IYC.US,D,20131127,000000,27.5975,27.6294,27.5308,27.6204,44611.828587361,0
+IYC.US,D,20131129,000000,27.7311,27.7421,27.6254,27.6533,29445.251590215,0
+IYC.US,D,20131202,000000,27.6733,27.7051,27.5158,27.5436,360837.51734074,0
+IYC.US,D,20131203,000000,27.444,27.444,27.2755,27.3493,93167.549096121,0
+IYC.US,D,20131204,000000,27.2407,27.4211,27.0522,27.2695,146104.59141123,0
+IYC.US,D,20131205,000000,27.1869,27.2577,27.122,27.1569,69250.367840913,0
+IYC.US,D,20131206,000000,27.3822,27.431,27.2367,27.3892,66424.129341147,0
+IYC.US,D,20131209,000000,27.5138,27.5238,27.3772,27.3922,250289.15327481,0
+IYC.US,D,20131210,000000,27.3224,27.444,27.3224,27.3952,86452.599050352,0
+IYC.US,D,20131211,000000,27.4091,27.441,27.1639,27.1769,251360.65583702,0
+IYC.US,D,20131212,000000,27.1609,27.2137,27.1121,27.1121,50132.875965499,0
+IYC.US,D,20131213,000000,27.2337,27.2427,27.135,27.1908,61690.656411827,0
+IYC.US,D,20131216,000000,27.2068,27.3323,27.2068,27.3075,69815.214229045,0
+IYC.US,D,20131217,000000,27.3523,27.3523,27.1151,27.1789,83267.186470743,0
+IYC.US,D,20131218,000000,27.2995,27.6553,27.0952,27.6553,66509.408103121,0
+IYC.US,D,20131219,000000,27.6055,27.6653,27.5436,27.6453,158496.0971658,0
+IYC.US,D,20131220,000000,27.8138,27.9015,27.6683,27.8168,214929.56872183,0
+IYC.US,D,20131223,000000,27.8895,27.9264,27.8417,27.9234,71929.124246442,0
+IYC.US,D,20131224,000000,27.9712,28.0162,27.9692,28.0112,30964.2168329,0
+IYC.US,D,20131226,000000,28.062,28.1457,28.055,28.1297,53709.567570634,0
+IYC.US,D,20131227,000000,28.2364,28.2364,28.0211,28.031,124985.55682831,0
+IYC.US,D,20131230,000000,28.2942,28.2942,28.051,28.1228,114362.83292504,0
+IYC.US,D,20131231,000000,28.1577,28.2543,28.1577,28.1597,57056.508158216,0
+IYC.US,D,20140102,000000,28.1477,28.2275,28.046,28.0988,412113.12871669,0
+IYC.US,D,20140103,000000,28.1108,28.2095,28.062,28.0909,273813.04894538,0
+IYC.US,D,20140106,000000,28.1357,28.1357,27.8417,27.8796,451543.0184147,0
+IYC.US,D,20140107,000000,28.029,28.1138,28.0012,28.068,83958.446082507,0
+IYC.US,D,20140108,000000,28.0261,28.0988,27.9732,28.06,85499.483475351,0
+IYC.US,D,20140109,000000,28.1088,28.1178,27.9434,28.0769,69395.843376045,0
+IYC.US,D,20140110,000000,28.0211,28.1397,27.9932,28.1397,49747.616617288,0
+IYC.US,D,20140113,000000,28.0769,28.0769,27.5905,27.6204,265206.91694291,0
+IYC.US,D,20140114,000000,27.6812,27.8796,27.6364,27.8596,63855.733686408,0
+IYC.US,D,20140115,000000,27.9164,27.9762,27.8636,27.9065,167685.13458835,0
+IYC.US,D,20140116,000000,27.8317,27.8367,27.7311,27.7899,289101.0227684,0
+IYC.US,D,20140117,000000,27.7619,27.8068,27.6433,27.6683,80711.833450188,0
+IYC.US,D,20140121,000000,27.8537,27.8537,27.5178,27.6453,379960.02561391,0
+IYC.US,D,20140122,000000,27.6932,27.7519,27.6344,27.7421,245219.58169535,0
+IYC.US,D,20140123,000000,27.6981,27.6981,27.428,27.5436,266274.4063869,0
+IYC.US,D,20140124,000000,27.3922,27.3922,27.0682,27.0682,271703.1520462,0
+IYC.US,D,20140127,000000,27.0822,27.151,26.7433,26.9327,225343.61047815,0
+IYC.US,D,20140128,000000,27.0522,27.1938,27.0154,27.1539,1086391.2307727,0
+IYC.US,D,20140129,000000,26.9626,27.0154,26.7014,26.7034,1277598.2544725,0
+IYC.US,D,20140130,000000,26.9137,27.2008,26.9137,27.132,342802.56410262,0
+IYC.US,D,20140131,000000,26.7283,27.0702,26.7283,26.8819,458090.42077518,0
+IYC.US,D,20140203,000000,26.8011,26.8898,26.1283,26.1871,2365777.329408,0
+IYC.US,D,20140204,000000,26.3297,26.4582,26.2599,26.4483,386428.16888974,0
+IYC.US,D,20140205,000000,26.2459,26.521,26.1303,26.4762,787508.23236612,0
+IYC.US,D,20140206,000000,26.6446,27.0354,26.6446,27.0304,168675.37150681,0
+IYC.US,D,20140207,000000,27.2107,27.3353,27.0802,27.3254,163480.38998327,0
+IYC.US,D,20140210,000000,27.2755,27.3174,27.1888,27.3075,79296.206001423,0
+IYC.US,D,20140211,000000,27.3772,27.6513,27.3473,27.5905,304972.90529105,0
+IYC.US,D,20140212,000000,27.7111,27.7111,27.5377,27.6075,54894.440722293,0
+IYC.US,D,20140213,000000,27.446,27.7331,27.446,27.7131,62539.430913353,0
+IYC.US,D,20140214,000000,27.6553,27.9015,27.6413,27.8118,138681.3260013,0
+IYC.US,D,20140218,000000,27.8736,27.8935,27.7569,27.8666,115909.8899952,0
+IYC.US,D,20140219,000000,27.7539,27.9065,27.6453,27.6613,106190.11768929,0
+IYC.US,D,20140220,000000,27.7441,27.8716,27.6633,27.8437,41567.878424674,0
+IYC.US,D,20140221,000000,27.9095,27.9514,27.8537,27.8537,98297.317448732,0
+IYC.US,D,20140224,000000,28.0012,28.1597,28.0012,28.046,291449.70020112,0
+IYC.US,D,20140225,000000,28.0719,28.2543,28.053,28.1955,200073.00510644,0
+IYC.US,D,20140226,000000,28.3111,28.4766,28.2275,28.351,127382.39167955,0
+IYC.US,D,20140227,000000,28.346,28.4966,28.3012,28.4946,84963.732194244,0
+IYC.US,D,20140228,000000,28.5394,28.7517,28.4428,28.6211,1416219.3837007,0
+IYC.US,D,20140303,000000,28.2882,28.4328,28.1627,28.358,299344.50700078,0
+IYC.US,D,20140304,000000,28.6431,28.8065,28.6431,28.7816,83622.347432375,0
+IYC.US,D,20140305,000000,28.8314,28.8594,28.7916,28.8294,113043.52031333,0
+IYC.US,D,20140306,000000,28.8982,28.97,28.8314,28.9022,419881.52229272,0
+IYC.US,D,20140307,000000,29.0049,29.0049,28.8165,28.8852,80064.71813874,0
+IYC.US,D,20140310,000000,28.8235,28.8634,28.6819,28.7866,48554.717229207,0
+IYC.US,D,20140311,000000,28.8703,28.9122,28.6281,28.6919,216865.8982584,0
+IYC.US,D,20140312,000000,28.5843,28.7119,28.4646,28.7119,52407.310711316,0
+IYC.US,D,20140313,000000,28.8015,28.8265,28.2613,28.3141,76855.226849868,0
+IYC.US,D,20140314,000000,28.4468,28.4846,28.3181,28.358,31646.44692869,0
+IYC.US,D,20140317,000000,28.4966,28.5922,28.4866,28.5544,73010.65960418,0
+IYC.US,D,20140318,000000,28.5424,28.6839,28.5424,28.6351,48961.045448023,0
+IYC.US,D,20140319,000000,28.6411,28.6411,28.2783,28.4348,77170.256629394,0
+IYC.US,D,20140320,000000,28.373,28.5364,28.2982,28.4896,104977.15271016,0
+IYC.US,D,20140321,000000,28.7717,28.7717,28.348,28.365,111295.80733264,0
+IYC.US,D,20140324,000000,28.4198,28.4298,27.9662,28.0889,116969.35320277,0
+IYC.US,D,20140325,000000,28.2663,28.2663,27.9015,28.036,555480.77350833,0
+IYC.US,D,20140326,000000,28.1527,28.1527,27.7569,27.7569,79995.491849608,0
+IYC.US,D,20140327,000000,27.7699,27.7699,27.5138,27.5836,193527.60930506,0
+IYC.US,D,20140328,000000,27.6394,27.9294,27.6394,27.7539,94489.871546491,0
+IYC.US,D,20140331,000000,27.9992,28.043,27.9015,27.9732,455584.2284527,0
+IYC.US,D,20140401,000000,28.1357,28.3042,28.049,28.3042,162907.51735872,0
+IYC.US,D,20140402,000000,28.36,28.4796,28.3161,28.4796,116501.82493126,0
+IYC.US,D,20140403,000000,28.4846,28.5224,28.2255,28.3211,136164.09760374,0
+IYC.US,D,20140404,000000,28.4546,28.4546,27.8497,27.8895,125543.38025957,0
+IYC.US,D,20140407,000000,27.7231,27.8168,27.2137,27.3752,163015.8715504,0
+IYC.US,D,20140408,000000,27.3174,27.6075,27.3174,27.5905,77716.040706027,0
+IYC.US,D,20140409,000000,27.6951,27.9762,27.6005,27.9762,698843.40190222,0
+IYC.US,D,20140410,000000,27.9514,27.9593,27.1609,27.1609,176834.04082881,0
+IYC.US,D,20140411,000000,27.0622,27.2427,26.8519,26.9237,519991.76589306,0
+IYC.US,D,20140414,000000,27.0882,27.2008,26.8918,27.0982,112383.3623677,0
+IYC.US,D,20140415,000000,27.2287,27.2287,26.6715,27.0782,223938.01582491,0
+IYC.US,D,20140416,000000,27.3353,27.454,27.2287,27.451,66900.687128648,0
+IYC.US,D,20140417,000000,27.4739,27.5776,27.426,27.5258,88538.417240275,0
+IYC.US,D,20140421,000000,27.5337,27.6055,27.456,27.5706,129763.17405795,0
+IYC.US,D,20140422,000000,27.7519,27.9065,27.7111,27.8217,40909.727038147,0
+IYC.US,D,20140423,000000,27.9065,27.9065,27.7081,27.7471,39138.93862775,0
+IYC.US,D,20140424,000000,27.7131,27.8736,27.6583,27.8497,43185.165063518,0
+IYC.US,D,20140425,000000,27.6683,27.6683,27.4181,27.428,95674.744698151,0
+IYC.US,D,20140428,000000,27.5836,27.6453,27.0902,27.4161,149160.58092855,0
+IYC.US,D,20140429,000000,27.5178,27.5736,27.3393,27.5556,44495.448159256,0
+IYC.US,D,20140430,000000,27.428,27.6294,27.3822,27.6174,61393.685664247,0
+IYC.US,D,20140501,000000,27.6733,27.8168,27.6513,27.7051,56449.524028873,0
+IYC.US,D,20140502,000000,27.7519,27.9234,27.7421,27.7819,51138.162077236,0
+IYC.US,D,20140505,000000,27.6713,27.8537,27.5875,27.8367,58472.13560698,0
+IYC.US,D,20140506,000000,27.7211,27.7569,27.4808,27.4808,35962.555564116,0
+IYC.US,D,20140507,000000,27.456,27.5337,27.1869,27.424,259215.33145458,0
+IYC.US,D,20140508,000000,27.428,27.7151,27.3075,27.434,65130.901997803,0
+IYC.US,D,20140509,000000,27.3922,27.6553,27.3473,27.6394,43474.109574676,0
+IYC.US,D,20140512,000000,27.8237,27.9712,27.8237,27.9712,52431.38942058,0
+IYC.US,D,20140513,000000,27.9792,28.0261,27.8696,27.9194,39713.817811409,0
+IYC.US,D,20140514,000000,27.8716,27.8716,27.6035,27.6433,21818.320431101,0
+IYC.US,D,20140515,000000,27.446,27.446,27.1739,27.428,501971.86184822,0
+IYC.US,D,20140516,000000,27.424,27.6174,27.3752,27.6075,30583.973882453,0
+IYC.US,D,20140519,000000,27.5975,27.7471,27.5975,27.7471,31979.535740164,0
+IYC.US,D,20140520,000000,27.6553,27.6553,27.426,27.4978,34420.514891719,0
+IYC.US,D,20140521,000000,27.6075,27.7769,27.5576,27.7639,48840.651901707,0
+IYC.US,D,20140522,000000,27.7619,27.9464,27.7619,27.9164,28195.165267634,0
+IYC.US,D,20140523,000000,27.9862,28.1158,27.9862,28.1158,115793.50956709,0
+IYC.US,D,20140527,000000,28.2225,28.2383,28.1427,28.1995,162971.72725009,0
+IYC.US,D,20140528,000000,28.1696,28.2195,28.068,28.1597,84136.026563322,0
+IYC.US,D,20140529,000000,28.2443,28.3012,28.1726,28.2882,52540.746891817,0
+IYC.US,D,20140530,000000,28.3081,28.373,28.2563,28.36,28020.594625476,0
+IYC.US,D,20140602,000000,28.36,28.4966,28.3042,28.4646,140833.3606417,0
+IYC.US,D,20140603,000000,28.365,28.4526,28.346,28.4398,130296.91877995,0
+IYC.US,D,20140604,000000,28.348,28.6151,28.3181,28.5494,323678.04927033,0
+IYC.US,D,20140605,000000,28.5843,28.7916,28.4926,28.7537,180064.60098829,0
+IYC.US,D,20140606,000000,28.8265,28.8852,28.7966,28.8534,265146.72016974,0
+IYC.US,D,20140609,000000,28.8514,28.938,28.7637,28.8334,231202.76306553,0
+IYC.US,D,20140610,000000,28.7437,28.7737,28.6919,28.7397,61361.580718562,0
+IYC.US,D,20140611,000000,28.6729,28.7397,28.6082,28.6679,93454.487048175,0
+IYC.US,D,20140612,000000,28.5992,28.5992,28.2255,28.2743,121913.51483815,0
+IYC.US,D,20140613,000000,28.3181,28.3361,28.1696,28.2962,102356.58651868,0
+IYC.US,D,20140616,000000,28.2683,28.356,28.2344,28.354,120359.43481112,0
+IYC.US,D,20140617,000000,28.4128,28.5026,28.3211,28.4646,87500.0229033,0
+IYC.US,D,20140618,000000,28.4846,28.7169,28.4398,28.7119,75003.172795708,0
+IYC.US,D,20140619,000000,28.7717,28.8235,28.661,28.7039,96321.860009599,0
+IYC.US,D,20140620,000000,28.7268,28.7417,28.5663,28.5962,347779.83396323,0
+IYC.US,D,20140623,000000,28.5524,28.6511,28.5194,28.6082,356373.92661108,0
+IYC.US,D,20140624,000000,28.5593,28.7218,28.4846,28.4846,136932.60974106,0
+IYC.US,D,20140625,000000,28.4468,28.7337,28.4398,28.7238,70519.516474994,0
+IYC.US,D,20140626,000000,28.7537,28.7537,28.5593,28.7238,53240.032740001,0
+IYC.US,D,20140627,000000,28.7367,28.8235,28.7297,28.8235,29589.723845793,0
+IYC.US,D,20140630,000000,28.8065,28.8514,28.7816,28.7836,44245.63155065,0
+IYC.US,D,20140701,000000,28.8294,29.1015,28.8294,29.0737,63153.437999565,0
+IYC.US,D,20140702,000000,29.0507,29.1245,29.0507,29.0707,38612.216862618,0
+IYC.US,D,20140703,000000,29.1843,29.2909,29.1843,29.268,38022.28848567,0
+IYC.US,D,20140707,000000,29.1943,29.1943,29.0567,29.0667,54702.814327741,0
+IYC.US,D,20140708,000000,28.978,29.0318,28.7317,28.7995,68744.714946386,0
+IYC.US,D,20140709,000000,28.9182,29.1185,28.9052,29.1185,884948.7490769,0
+IYC.US,D,20140710,000000,28.7916,29.0118,28.7597,28.938,202300.28571329,0
+IYC.US,D,20140711,000000,28.9182,29.0118,28.9082,29.0019,58771.112913666,0
+IYC.US,D,20140714,000000,29.1165,29.1315,29.0418,29.0667,57674.528362637,0
+IYC.US,D,20140715,000000,29.0447,29.1045,28.8952,29.0148,81883.663967662,0
+IYC.US,D,20140716,000000,29.1843,29.1983,29.0218,29.0298,1003993.8876741,0
+IYC.US,D,20140717,000000,28.978,29.0876,28.7737,28.7966,187196.91532796,0
+IYC.US,D,20140718,000000,28.9052,29.0946,28.8882,29.0876,79312.258474265,0
+IYC.US,D,20140721,000000,28.9919,29.0148,28.8803,28.9222,45430.50470231,0
+IYC.US,D,20140722,000000,29.0378,29.1165,28.9979,29.0776,89621.959157118,0
+IYC.US,D,20140723,000000,29.1165,29.1165,29.0198,29.0946,59465.382364087,0
+IYC.US,D,20140724,000000,29.0707,29.2281,29.0707,29.1763,58318.633835428,0
+IYC.US,D,20140725,000000,29.0278,29.0278,28.8803,28.9182,98924.367169127,0
+IYC.US,D,20140728,000000,28.945,28.958,28.7667,28.8882,76689.685723684,0
+IYC.US,D,20140729,000000,29.0398,29.0398,28.8364,28.8364,51064.922669894,0
+IYC.US,D,20140730,000000,28.9322,28.982,28.8434,28.98,79107.589445529,0
+IYC.US,D,20140731,000000,28.7437,28.8015,28.4846,28.5045,320631.08926898,0
+IYC.US,D,20140801,000000,28.4666,28.5823,28.3411,28.4626,130862.76844763,0
+IYC.US,D,20140804,000000,28.5863,28.7896,28.5324,28.7896,166185.23165717,0
+IYC.US,D,20140805,000000,28.5843,28.6749,28.356,28.4696,86968.284740405,0
+IYC.US,D,20140806,000000,28.1297,28.4846,28.0988,28.2912,220093.44857923,0
+IYC.US,D,20140807,000000,28.4368,28.5065,28.0809,28.1676,65134.915116014,0
+IYC.US,D,20140808,000000,28.2125,28.5424,28.1198,28.5424,61437.829964563,0
+IYC.US,D,20140811,000000,28.6331,28.7637,28.6331,28.7119,66550.542564778,0
+IYC.US,D,20140812,000000,28.6819,28.7297,28.5663,28.6551,55637.870870793,0
+IYC.US,D,20140813,000000,28.7268,28.8065,28.6999,28.7467,33483.451789561,0
+IYC.US,D,20140814,000000,28.8534,29.0019,28.7896,28.9949,29136.241488003,0
+IYC.US,D,20140815,000000,29.0876,29.1285,28.8882,28.9282,27242.049692633,0
+IYC.US,D,20140818,000000,29.1365,29.2381,29.1365,29.2112,1332706.3937395,0
+IYC.US,D,20140819,000000,29.3637,29.4454,29.3408,29.4255,283643.18200208,0
+IYC.US,D,20140820,000000,29.3508,29.57,29.3508,29.5351,203642.67375471,0
+IYC.US,D,20140821,000000,29.583,29.5859,29.5152,29.5401,296203.23872149,0
+IYC.US,D,20140822,000000,29.6229,29.6249,29.5252,29.5939,331534.731447,0
+IYC.US,D,20140825,000000,29.6647,29.7115,29.6089,29.6547,653761.03520467,0
+IYC.US,D,20140826,000000,29.6607,29.7195,29.6189,29.6747,614776.60162803,0
+IYC.US,D,20140827,000000,29.6807,29.7335,29.6607,29.7066,78994.21885608,0
+IYC.US,D,20140828,000000,29.5471,29.6966,29.5471,29.6607,75185.769674287,0
+IYC.US,D,20140829,000000,29.7135,29.7634,29.5531,29.6427,124928.36989381,0
+IYC.US,D,20140902,000000,29.7634,29.7634,29.5889,29.7365,1424951.9289268,0
+IYC.US,D,20140903,000000,29.7913,29.7913,29.6249,29.6447,385020.56767739,0
+IYC.US,D,20140904,000000,29.6917,29.8501,29.6917,29.7564,208453.39920958,0
+IYC.US,D,20140905,000000,29.6837,29.887,29.6627,29.884,64427.603031408,0
+IYC.US,D,20140908,000000,29.869,29.869,29.6936,29.7863,325692.63461202,0
+IYC.US,D,20140909,000000,29.7235,29.7335,29.4933,29.5132,229181.15476697,0
+IYC.US,D,20140910,000000,29.5859,29.6019,29.4235,29.5889,76380.675621472,0
+IYC.US,D,20140911,000000,29.6427,29.6427,29.5172,29.6189,512800.25805979,0
+IYC.US,D,20140912,000000,29.6089,29.6407,29.4634,29.5471,152307.86888515,0
+IYC.US,D,20140915,000000,29.575,29.575,29.3806,29.4156,43494.175165729,0
+IYC.US,D,20140916,000000,29.4634,29.6677,29.3538,29.5431,4197648.4088075,0
+IYC.US,D,20140917,000000,29.6189,29.7465,29.5651,29.6159,445650.75760209,0
+IYC.US,D,20140918,000000,29.9538,29.9538,29.6527,29.7315,4260779.7746569,0
+IYC.US,D,20140919,000000,29.8322,29.8452,29.6627,29.7115,65082.744579277,0
+IYC.US,D,20140922,000000,29.5172,29.5172,29.2281,29.274,121576.41290846,0
+IYC.US,D,20140923,000000,29.2043,29.264,29.0707,29.0707,94162.802412333,0
+IYC.US,D,20140924,000000,29.4274,29.4274,29.1365,29.4036,93928.034997017,0
+IYC.US,D,20140925,000000,29.3208,29.3208,28.965,28.985,156066.15408931,0
+IYC.US,D,20140926,000000,29.0278,29.2261,29.0098,29.1943,53478.813273529,0
+IYC.US,D,20140929,000000,28.942,29.1465,28.942,29.1285,286937.95205292,0
+IYC.US,D,20140930,000000,29.2211,29.2211,29.0398,29.0667,70774.349481362,0
+IYC.US,D,20141001,000000,29.0776,29.0776,28.5992,28.6451,1696345.0675912,0
+IYC.US,D,20141002,000000,28.6451,28.8015,28.3241,28.7218,500817.08708314,0
+IYC.US,D,20141003,000000,28.9122,29.2162,28.9122,29.1613,287960.29391706,0
+IYC.US,D,20141006,000000,29.3856,29.3856,28.962,28.985,144253.54063662,0
+IYC.US,D,20141007,000000,28.8265,28.8902,28.5992,28.6151,936535.37711417,0
+IYC.US,D,20141008,000000,28.6551,29.0796,28.5095,29.0447,371388.00511622,0
+IYC.US,D,20141009,000000,28.955,28.975,28.4726,28.4726,470785.92023419,0
+IYC.US,D,20141010,000000,28.5145,28.6839,28.2663,28.2713,181102.99532526,0
+IYC.US,D,20141013,000000,28.2315,28.2315,27.6294,27.6294,415529.2955934,0
+IYC.US,D,20141014,000000,27.7939,28.041,27.7381,27.8437,309889.9783785,0
+IYC.US,D,20141015,000000,27.3055,27.7421,26.8619,27.6234,717323.8112617,0
+IYC.US,D,20141016,000000,27.144,27.7519,27.0582,27.5836,125882.48874837,0
+IYC.US,D,20141017,000000,27.8217,28.0719,27.7899,27.8696,459833.1173581,0
+IYC.US,D,20141020,000000,27.9514,28.344,27.8935,28.3211,206687.62719695,0
+IYC.US,D,20141021,000000,28.4866,28.942,28.4866,28.8902,321269.17506446,0
+IYC.US,D,20141022,000000,28.9352,29.0607,28.6531,28.6531,235605.15374248,0
+IYC.US,D,20141023,000000,28.9102,29.1713,28.9102,29.0019,199037.62060812,0
+IYC.US,D,20141024,000000,28.9152,29.1115,28.8534,29.0826,210976.64728445,0
+IYC.US,D,20141027,000000,29.0796,29.2261,29.0378,29.1783,339911.11243193,0
+IYC.US,D,20141028,000000,29.3059,29.4304,29.2013,29.4235,245882.74947964,0
+IYC.US,D,20141029,000000,29.4833,29.4933,29.2311,29.3558,149637.13871605,0
+IYC.US,D,20141030,000000,29.284,29.6039,29.284,29.5202,111392.1221697,0
+IYC.US,D,20141031,000000,29.894,29.9438,29.7664,29.8082,126488.46959816,0
+IYC.US,D,20141103,000000,30.0036,30.0036,29.8252,29.869,230674.03474129,0
+IYC.US,D,20141104,000000,29.7694,29.8302,29.5072,29.6677,108053.20781853,0
+IYC.US,D,20141105,000000,29.9408,29.9408,29.6279,29.7694,81565.624349479,0
+IYC.US,D,20141106,000000,29.7335,30.0365,29.7335,30.0205,257711.41540518,0
+IYC.US,D,20141107,000000,30.0285,30.0535,29.86,30.0166,211089.01459434,0
+IYC.US,D,20141110,000000,30.0166,30.0664,29.868,30.0584,189233.5728198,0
+IYC.US,D,20141111,000000,30.1193,30.184,30.0205,30.1661,70903.772543652,0
+IYC.US,D,20141112,000000,30.1173,30.3076,30.1123,30.2837,130980.15215529,0
+IYC.US,D,20141113,000000,30.3604,30.5617,30.3454,30.499,85082.119181456,0
+IYC.US,D,20141114,000000,30.5059,30.5987,30.4731,30.5827,124163.87087471,0
+IYC.US,D,20141117,000000,30.5957,30.5957,30.485,30.502,88021.728270669,0
+IYC.US,D,20141118,000000,30.5309,30.6854,30.5059,30.6185,135986.51712293,0
+IYC.US,D,20141119,000000,30.7492,30.7492,30.6107,30.6993,128836.14375131,0
+IYC.US,D,20141120,000000,30.7691,30.8338,30.6185,30.7492,103950.79772782,0
+IYC.US,D,20141121,000000,31.0571,31.1389,30.779,30.8288,291632.29707969,0
+IYC.US,D,20141124,000000,30.9336,31.1119,30.8708,31.102,1323666.8449703,0
+IYC.US,D,20141125,000000,31.2555,31.2555,31.0921,31.1887,329469.98212768,0
+IYC.US,D,20141126,000000,31.2246,31.2954,31.2017,31.2634,80254.337974187,0
+IYC.US,D,20141128,000000,31.5017,31.7618,31.5017,31.6921,176490.91922181,0
+IYC.US,D,20141201,000000,31.6183,31.6652,31.3222,31.3721,2414485.5484088,0
+IYC.US,D,20141202,000000,31.5097,31.5097,31.3292,31.4339,1390123.0792571,0
+IYC.US,D,20141203,000000,31.4439,31.4638,31.3342,31.4519,206580.27628482,0
+IYC.US,D,20141204,000000,31.4588,31.5097,31.2904,31.4688,653033.65752901,0
+IYC.US,D,20141205,000000,31.5425,31.5655,31.4787,31.5505,576939.91985959,0
+IYC.US,D,20141208,000000,31.4758,31.6083,31.2804,31.392,386043.91282108,0
+IYC.US,D,20141209,000000,31.1269,31.3094,30.9864,31.3094,180578.28011924,0
+IYC.US,D,20141210,000000,31.2834,31.4239,30.9336,30.9385,106888.40025793,0
+IYC.US,D,20141211,000000,31.3442,31.5117,31.1389,31.2904,251400.78701912,0
+IYC.US,D,20141212,000000,31.2286,31.3662,31.0871,31.0871,164466.61378351,0
+IYC.US,D,20141215,000000,31.3004,31.3622,30.797,31.0133,252411.08952863,0
+IYC.US,D,20141216,000000,30.9036,31.1887,30.5508,30.5528,784641.86268425,0
+IYC.US,D,20141217,000000,30.6893,31.1069,30.6225,31.0591,355524.14883,0
+IYC.US,D,20141218,000000,31.389,31.5755,31.2974,31.5685,305546.78119516,0
+IYC.US,D,20141219,000000,31.6502,31.7748,31.5555,31.7429,1067515.5292695,0
+IYC.US,D,20141222,000000,31.7449,31.9961,31.7449,31.9961,299078.63791933,0
+IYC.US,D,20141223,000000,32.1117,32.2422,32.0967,32.1705,233910.61457808,0
+IYC.US,D,20141224,000000,32.2941,32.2941,32.1974,32.1974,161087.56825024,0
+IYC.US,D,20141226,000000,32.299,32.3629,32.2542,32.302,274110.01969296,0
+IYC.US,D,20141229,000000,32.319,32.4995,32.2273,32.4865,293066.98683996,0
+IYC.US,D,20141230,000000,32.5015,32.5015,32.338,32.3848,177016.63770739,0
+IYC.US,D,20141231,000000,32.5183,32.5821,32.2154,32.2422,194024.23268362,0
+IYC.US,D,20150102,000000,32.3977,32.4376,31.8196,31.9981,847432.11348576,0
+IYC.US,D,20150105,000000,31.9631,31.9631,31.4519,31.5067,464256.57690566,0
+IYC.US,D,20150106,000000,31.6602,31.6602,31.0402,31.2575,396708.77446556,0
+IYC.US,D,20150107,000000,31.5705,31.7498,31.4787,31.7478,353149.38612891,0
+IYC.US,D,20150108,000000,32.0339,32.2492,31.9981,32.2254,728655.85380869,0
+IYC.US,D,20150109,000000,32.2254,32.3409,31.8376,31.8814,719535.0393957,0
+IYC.US,D,20150112,000000,31.9472,31.9761,31.6123,31.713,276167.74605541,0
+IYC.US,D,20150113,000000,32.0179,32.2204,31.5685,31.728,317142.68626448,0
+IYC.US,D,20150114,000000,31.5017,31.5037,31.0771,31.3492,345012.78895706,0
+IYC.US,D,20150115,000000,31.2356,31.4987,31.0921,31.0921,284026.43479119,0
+IYC.US,D,20150116,000000,31.0851,31.4419,30.9884,31.4389,220953.25915583,0
+IYC.US,D,20150120,000000,31.5655,31.6023,31.0461,31.3262,430877.46618957,0
+IYC.US,D,20150121,000000,31.3262,31.5605,31.2505,31.5267,304775.25921918,0
+IYC.US,D,20150122,000000,31.702,32.1934,31.6821,32.1605,302034.29948139,0
+IYC.US,D,20150123,000000,32.1954,32.2772,32.0917,32.1356,220716.48518141,0
+IYC.US,D,20150126,000000,32.1256,32.3499,32.0997,32.335,1634128.6926938,0
+IYC.US,D,20150127,000000,32.0788,32.2941,31.9343,32.1087,229120.95799381,0
+IYC.US,D,20150128,000000,32.2812,32.309,31.7,31.705,401387.06701949,0
+IYC.US,D,20150129,000000,31.73,32.0199,31.6023,32.0199,306525.98203853,0
+IYC.US,D,20150130,000000,31.9532,32.0319,31.5405,31.5725,356693.97278837,0
+IYC.US,D,20150202,000000,31.6701,31.8096,31.0951,31.7828,574174.88141254,0
+IYC.US,D,20150203,000000,31.9243,32.3629,31.8774,32.3629,352414.98549639,0
+IYC.US,D,20150204,000000,32.3778,32.7386,32.319,32.5921,571800.11871145,0
+IYC.US,D,20150205,000000,32.7586,32.7586,32.5901,32.7566,415225.30188895,0
+IYC.US,D,20150206,000000,32.8662,32.933,32.6051,32.6808,296579.46855372,0
+IYC.US,D,20150209,000000,32.5503,32.6021,32.4077,32.5034,156280.85591358,0
+IYC.US,D,20150210,000000,32.6768,32.9589,32.6001,32.935,578722.74762462,0
+IYC.US,D,20150211,000000,32.9619,33.0337,32.8283,32.9749,360203.44466347,0
+IYC.US,D,20150212,000000,33.0636,33.2619,32.9489,33.252,549234.35501364,0
+IYC.US,D,20150213,000000,33.2659,33.4263,33.254,33.4263,348368.75906062,0
+IYC.US,D,20150217,000000,33.3865,33.4293,33.256,33.4065,221913.3976877,0
+IYC.US,D,20150218,000000,33.4095,33.4513,33.3257,33.4513,261281.08405345,0
+IYC.US,D,20150219,000000,33.5221,33.5649,33.4035,33.4413,192856.41528435,0
+IYC.US,D,20150220,000000,33.3516,33.6916,33.2619,33.6916,272618.1429982,0
+IYC.US,D,20150223,000000,33.8779,33.8779,33.6148,33.7044,215927.83187669,0
+IYC.US,D,20150224,000000,33.8261,33.8899,33.6994,33.8559,359373.73247344,0
+IYC.US,D,20150225,000000,33.9127,34.0354,33.838,33.9617,173519.20518691,0
+IYC.US,D,20150226,000000,33.9059,33.9746,33.8061,33.8859,362883.20434856,0
+IYC.US,D,20150227,000000,33.8929,33.9497,33.7882,33.8101,429575.20933026,0
+IYC.US,D,20150302,000000,33.7832,34.146,33.7832,34.146,458499.75883266,0
+IYC.US,D,20150303,000000,34.0204,34.162,33.9029,34.1042,352091.92948044,0
+IYC.US,D,20150304,000000,33.9785,34.0852,33.8061,33.9197,162806.18612391,0
+IYC.US,D,20150305,000000,34.0105,34.0374,33.9029,33.9935,234162.43774579,0
+IYC.US,D,20150306,000000,33.8131,33.9059,33.555,33.6178,153402.44687708,0
+IYC.US,D,20150309,000000,33.7394,33.8101,33.6148,33.7882,217926.36474553,0
+IYC.US,D,20150310,000000,33.532,33.6297,33.2619,33.2659,283299.05711553,0
+IYC.US,D,20150311,000000,33.3088,33.3586,33.1662,33.1862,730261.10109291,0
+IYC.US,D,20150312,000000,33.3785,33.8361,33.239,33.8331,347396.58117412,0
+IYC.US,D,20150313,000000,33.8659,33.8659,33.4792,33.6516,173053.68347449,0
+IYC.US,D,20150316,000000,33.8959,34.0653,33.8061,34.0553,498236.65207377,0
+IYC.US,D,20150317,000000,33.9078,34.0304,33.846,33.9666,172633.30934194,0
+IYC.US,D,20150318,000000,33.8659,34.2557,33.6347,34.166,246561.96973677,0
+IYC.US,D,20150319,000000,34.142,34.2218,34.0633,34.159,126484.45647995,0
+IYC.US,D,20150320,000000,34.3085,34.5218,34.3085,34.4799,448235.20572967,0
+IYC.US,D,20150323,000000,34.4879,34.5966,34.3833,34.3833,320060.22320353,0
+IYC.US,D,20150324,000000,34.3513,34.456,34.2417,34.2417,125623.64262379,0
+IYC.US,D,20150325,000000,34.2417,34.4331,33.6277,33.6277,385117.885794,0
+IYC.US,D,20150326,000000,33.4393,33.6078,33.2818,33.4333,280323.32996242,0
+IYC.US,D,20150327,000000,33.4832,33.6945,33.4792,33.6676,149944.14225915,0
+IYC.US,D,20150330,000000,33.8899,34.0872,33.8899,34.0234,389385.8370109,0
+IYC.US,D,20150331,000000,33.9477,34.159,33.853,33.853,271832.57510849,0
+IYC.US,D,20150401,000000,33.7344,33.7732,33.4593,33.6248,434109.02962861,0
+IYC.US,D,20150402,000000,33.7144,33.9197,33.5878,33.8779,210446.91568067,0
+IYC.US,D,20150406,000000,33.6916,34.0872,33.6576,33.9975,279889.91319568,0
+IYC.US,D,20150407,000000,33.9905,34.0832,33.8061,33.8061,337291.54952,0
+IYC.US,D,20150408,000000,34.0434,34.1122,33.8859,34.1122,1655519.6160355,0
+IYC.US,D,20150409,000000,34.136,34.1888,33.9277,34.142,181551.46128529,0
+IYC.US,D,20150410,000000,34.2018,34.2537,34.146,34.2537,349764.32091834,0
+IYC.US,D,20150413,000000,34.2955,34.3235,34.0832,34.0952,107781.31905976,0
+IYC.US,D,20150414,000000,34.0434,34.0952,33.838,34.0155,235169.73041664,0
+IYC.US,D,20150415,000000,34.152,34.1789,33.9746,33.9875,137938.89913235,0
+IYC.US,D,20150416,000000,34.0174,34.0772,33.9597,34.0155,257101.42143718,0
+IYC.US,D,20150417,000000,33.8301,33.8301,33.3815,33.5101,163153.32084912,0
+IYC.US,D,20150420,000000,33.7702,33.853,33.6616,33.8031,147264.38257407,0
+IYC.US,D,20150421,000000,33.9955,33.9955,33.8261,33.9227,222139.13558705,0
+IYC.US,D,20150422,000000,33.9059,34.0334,33.7882,33.9835,187859.07983269,0
+IYC.US,D,20150423,000000,33.9277,34.2955,33.9277,34.162,143994.69451204,0
+IYC.US,D,20150424,000000,34.459,34.6364,34.3533,34.5606,443855.89048243,0
+IYC.US,D,20150427,000000,34.6065,34.6962,34.2158,34.2586,138875.96223451,0
+IYC.US,D,20150428,000000,34.2158,34.2616,33.9457,34.1859,237532.45376308,0
+IYC.US,D,20150429,000000,34.0075,34.0802,33.7044,33.8281,174239.55990571,0
+IYC.US,D,20150430,000000,33.8361,33.9297,33.3486,33.4951,835861.29040524,0
+IYC.US,D,20150501,000000,33.5878,33.9597,33.5779,33.9597,231759.58321723,0
+IYC.US,D,20150504,000000,34.0902,34.1859,33.9875,33.9975,158479.0414134,0
+IYC.US,D,20150505,000000,34.0055,34.0055,33.5799,33.5878,226210.44401163,0
+IYC.US,D,20150506,000000,33.6546,33.6546,33.3616,33.4792,239264.11427093,0
+IYC.US,D,20150507,000000,33.3835,33.7414,33.3835,33.6916,859721.28472596,0
+IYC.US,D,20150508,000000,33.9935,34.149,33.8659,33.9855,272654.2610621,0
+IYC.US,D,20150511,000000,33.9935,34.0633,33.8131,33.8131,363399.89331816,0
+IYC.US,D,20150512,000000,33.6496,33.8629,33.5699,33.7702,141219.62326946,0
+IYC.US,D,20150513,000000,33.9059,33.9059,33.5799,33.6098,167223.62599414,0
+IYC.US,D,20150514,000000,33.7662,33.8261,33.6148,33.8201,194700.44310209,0
+IYC.US,D,20150515,000000,33.8929,34.0503,33.8629,34.0503,160440.4529388,0
+IYC.US,D,20150518,000000,34.0573,34.2457,34.0573,34.2387,196878.56301086,0
+IYC.US,D,20150519,000000,34.2686,34.2856,34.0932,34.146,106408.83263177,0
+IYC.US,D,20150520,000000,34.1191,34.149,33.9646,33.9875,152009.89485803,0
+IYC.US,D,20150521,000000,33.9477,34.2118,33.9477,34.1221,129079.94068261,0
+IYC.US,D,20150522,000000,34.1042,34.169,34.0174,34.0732,101826.8549149,0
+IYC.US,D,20150526,000000,34.0434,34.0653,33.7374,33.8061,149392.33850521,0
+IYC.US,D,20150527,000000,33.8959,34.162,33.8799,34.1161,83930.354255033,0
+IYC.US,D,20150528,000000,34.1161,34.1191,33.9227,34.0005,78958.100792186,0
+IYC.US,D,20150529,000000,33.9327,33.9905,33.7962,33.8559,57938.390884981,0
+IYC.US,D,20150601,000000,33.9227,34.0274,33.7244,33.9097,558152.50695699,0
+IYC.US,D,20150602,000000,33.8281,34.0732,33.7483,33.9477,193470.42237056,0
+IYC.US,D,20150603,000000,33.9357,34.1888,33.9357,34.136,135905.25147916,0
+IYC.US,D,20150604,000000,34.0254,34.132,33.8679,33.9097,112468.64112967,0
+IYC.US,D,20150605,000000,33.9078,33.9078,33.6716,33.7902,134622.05693135,0
+IYC.US,D,20150608,000000,33.6974,33.7832,33.4563,33.4633,124813.99602481,0
+IYC.US,D,20150609,000000,33.4713,33.4981,33.219,33.4363,121698.81301389,0
+IYC.US,D,20150610,000000,33.6796,33.8101,33.5181,33.7633,247573.27552583,0
+IYC.US,D,20150611,000000,33.9157,33.9765,33.838,33.8559,97443.526549442,0
+IYC.US,D,20150612,000000,33.7294,33.8161,33.7074,33.7374,78808.612138843,0
+IYC.US,D,20150615,000000,33.5649,33.6396,33.4463,33.5699,123554.88018626,0
+IYC.US,D,20150616,000000,33.548,33.7473,33.548,33.7344,95860.351415388,0
+IYC.US,D,20150617,000000,33.8131,33.9497,33.7174,33.8829,93295.968878858,0
+IYC.US,D,20150618,000000,34.0304,34.3433,33.8929,34.2616,138031.20085119,0
+IYC.US,D,20150619,000000,34.2616,34.3863,34.2088,34.2088,83930.354255033,0
+IYC.US,D,20150622,000000,34.459,34.4899,34.3563,34.3733,134622.05693135,0
+IYC.US,D,20150623,000000,34.4659,34.4879,34.4011,34.4749,75993.409714157,0
+IYC.US,D,20150624,000000,34.4391,34.461,34.1988,34.2038,77812.355543079,0
+IYC.US,D,20150625,000000,34.3513,34.3513,34.164,34.172,125422.98671326,0
+IYC.US,D,20150626,000000,34.2457,34.3235,34.162,34.2636,68449.750757912,0
+IYC.US,D,20150629,000000,33.9357,34.0653,33.5599,33.5619,98641.442335285,0
+IYC.US,D,20150630,000000,33.7832,33.8231,33.548,33.6576,180606.37194671,0
+IYC.US,D,20150701,000000,33.7802,33.9975,33.7802,33.9905,514893.09920657,0
+IYC.US,D,20150702,000000,34.1161,34.1161,33.8161,33.8999,201527.76045776,0
+IYC.US,D,20150706,000000,33.6546,34.0434,33.6516,33.9029,130106.29566495,0
+IYC.US,D,20150707,000000,33.9557,34.2258,33.5599,34.2258,113948.4784698,0
+IYC.US,D,20150708,000000,33.9746,34.0603,33.6248,33.6248,1239417.4478175,0
+IYC.US,D,20150709,000000,33.9716,34.2686,33.85,33.9078,156050.10161648,0
+IYC.US,D,20150710,000000,34.2955,34.4779,34.2258,34.4291,181119.04779811,0
+IYC.US,D,20150713,000000,34.76,34.9075,34.758,34.9055,178584.76364816,0
+IYC.US,D,20150714,000000,35.0341,35.0341,34.8437,34.9205,238132.41493556,0
+IYC.US,D,20150715,000000,34.9075,34.9892,34.8049,34.8955,106161.02258226,0
+IYC.US,D,20150716,000000,35.1258,35.2643,35.044,35.2434,238961.12384603,0
+IYC.US,D,20150717,000000,35.2843,35.2843,35.084,35.1617,156899.87939755,0
+IYC.US,D,20150720,000000,35.2773,35.2773,35.1318,35.1657,167512.5705053,0
+IYC.US,D,20150721,000000,35.1537,35.2703,34.9534,35.0291,97367.277303442,0
+IYC.US,D,20150722,000000,35.1188,35.2434,35.066,35.2315,166674.83207885,0
+IYC.US,D,20150723,000000,35.3102,35.3371,34.8507,34.9335,130106.29566495,0
+IYC.US,D,20150724,000000,35.3401,35.3401,34.8277,34.8707,132233.24831653,0
+IYC.US,D,20150727,000000,34.8149,34.8149,34.5248,34.5966,2278576.2838113,0
+IYC.US,D,20150728,000000,34.7182,34.9434,34.5576,34.9105,193042.02200159,0
+IYC.US,D,20150729,000000,34.9255,35.1836,34.9255,35.1637,408603.65684157,0
+IYC.US,D,20150730,000000,35.1418,35.2514,34.9743,35.2185,92266.604057857,0
+IYC.US,D,20150731,000000,35.3889,35.4796,35.2803,35.3789,136058.75325071,0
+IYC.US,D,20150803,000000,35.5564,35.5564,35.2036,35.372,296175.14689401,0
+IYC.US,D,20150804,000000,35.3241,35.4946,35.2923,35.4487,165830.07069554,0
+IYC.US,D,20150805,000000,35.5175,35.5314,35.1786,35.2255,791275.54708626,0
+IYC.US,D,20150806,000000,35.2235,35.2235,34.3563,34.6464,350127.50811638,0
+IYC.US,D,20150807,000000,34.6902,34.6902,34.3225,34.5397,143698.72704401,0
+IYC.US,D,20150810,000000,34.8089,34.9155,34.766,34.8168,136058.75325071,0
+IYC.US,D,20150811,000000,34.5606,34.7849,34.4331,34.5686,497569.47117127,0
+IYC.US,D,20150812,000000,34.2716,34.5298,33.9746,34.5098,984737.9432204,0
+IYC.US,D,20150813,000000,34.5078,34.8208,34.461,34.6304,562091.38248063,0
+IYC.US,D,20150814,000000,34.6164,34.6802,34.5198,34.6683,233005.65642161,0
+IYC.US,D,20150817,000000,34.5517,35.0092,34.5148,35.0042,110972.75131669,0
+IYC.US,D,20150818,000000,34.9374,35.056,34.8557,34.8975,343116.59060258,0
+IYC.US,D,20150819,000000,34.8188,34.9962,34.6264,34.763,227470.56312973,0
+IYC.US,D,20150820,000000,34.5178,34.5178,33.8629,33.8629,297630.90552488,0
+IYC.US,D,20150821,000000,33.5251,33.5799,32.7735,32.7735,838034.39391625,0
+IYC.US,D,20150824,000000,32.4515,32.612,23.4819,31.3004,2085424.9043386,0
+IYC.US,D,20150825,000000,31.6103,32.618,31.4489,31.4588,763643.22164765,0
+IYC.US,D,20150826,000000,31.7698,32.63,31.5425,32.5951,505127.17604125,0
+IYC.US,D,20150827,000000,32.9181,33.3685,32.6519,33.3038,3710604.3434229,0
+IYC.US,D,20150828,000000,33.1792,33.3915,33.0656,33.259,685393.43621962,0
+IYC.US,D,20150831,000000,33.0905,33.2061,32.8563,32.9389,420513.58841088,0
+IYC.US,D,20150901,000000,31.8645,32.62,31.8645,32.2174,2298136.2219695,0
+IYC.US,D,20150902,000000,32.5323,32.8881,32.4077,32.8881,602487.43038782,0
+IYC.US,D,20150903,000000,32.9519,33.259,32.8004,32.8961,329526.16578262,0
+IYC.US,D,20150904,000000,32.5722,32.7206,32.1834,32.6001,230446.29028284,0
+IYC.US,D,20150908,000000,33.1403,33.3616,32.9849,33.3556,213867.09567558,0
+IYC.US,D,20150909,000000,33.6596,33.6616,32.9261,32.9649,164540.8564704,0
+IYC.US,D,20150910,000000,32.9231,33.252,32.9031,33.0606,161382.53243872,0
+IYC.US,D,20150911,000000,32.9449,33.2958,32.9449,33.2888,86734.520604641,0
+IYC.US,D,20150914,000000,33.3058,33.3457,33.0675,33.1542,335464.57745466,0
+IYC.US,D,20150915,000000,33.224,33.4862,33.0207,33.4214,89286.863786539,0
+IYC.US,D,20150916,000000,33.4713,33.7483,33.3845,33.7294,105881.10758708,0
+IYC.US,D,20150917,000000,33.6974,34.2158,33.6974,33.7962,234904.86461474,0
+IYC.US,D,20150918,000000,33.4293,33.7444,33.2659,33.3058,608437.88141449,0
+IYC.US,D,20150921,000000,33.4713,33.7344,33.3457,33.548,96503.453608625,0
+IYC.US,D,20150922,000000,33.1622,33.259,32.9549,33.1692,140306.63887657,0
+IYC.US,D,20150923,000000,33.1592,33.219,33.0107,33.1642,879999.57104377,0
+IYC.US,D,20150924,000000,32.928,33.0137,32.6499,32.9869,133532.49533719,0
+IYC.US,D,20150925,000000,33.3018,33.3018,32.6908,32.8702,176822.00147419,0
+IYC.US,D,20150928,000000,32.6768,32.6768,31.8296,31.8944,514076.42965074,0
+IYC.US,D,20150929,000000,31.9502,32.1017,31.5983,31.7698,201410.3767501,0
+IYC.US,D,20150930,000000,32.1775,32.4835,32.0389,32.4495,372711.33084615,0
+IYC.US,D,20151001,000000,32.4995,32.6499,32.2084,32.6479,437587.39983758,0
+IYC.US,D,20151002,000000,32.307,33.0935,32.1256,33.0935,249335.03442026,0
+IYC.US,D,20151005,000000,33.3187,33.6716,33.3187,33.6496,569450.43799919,0
+IYC.US,D,20151006,000000,33.6396,33.7244,33.1742,33.2838,172156.75155444,0
+IYC.US,D,20151007,000000,33.3865,33.4363,33.1522,33.4263,570341.35024193,0
+IYC.US,D,20151008,000000,33.3586,33.8331,33.3457,33.7902,329896.37593754,0
+IYC.US,D,20151009,000000,33.7702,33.9477,33.7094,33.9397,211582.62813424,0
+IYC.US,D,20151012,000000,33.9327,34.162,33.9327,34.1032,211721.0807125,0
+IYC.US,D,20151013,000000,33.9666,34.2238,33.8899,33.9227,176822.00147419,0
+IYC.US,D,20151014,000000,33.9617,34.0533,33.3636,33.4035,219223.60520709,0
+IYC.US,D,20151015,000000,33.5281,33.8959,33.4115,33.8799,130176.52523364,0
+IYC.US,D,20151016,000000,33.9157,34.0354,33.84,34.0354,140347.77333822,0
+IYC.US,D,20151019,000000,33.9557,34.2058,33.9557,34.1839,543476.53366108,0
+IYC.US,D,20151020,000000,34.152,34.2935,34.0274,34.1062,421483.75973827,0
+IYC.US,D,20151021,000000,34.2018,34.2188,33.838,33.8579,148845.55114902,0
+IYC.US,D,20151022,000000,34.1032,34.3264,34.0374,34.2387,258653.49490511,0
+IYC.US,D,20151023,000000,34.758,34.758,34.2935,34.5148,722541.86821495,0
+IYC.US,D,20151026,000000,34.5048,34.768,34.4879,34.7431,223463.46459651,0
+IYC.US,D,20151027,000000,34.6604,34.6802,34.4779,34.6663,332015.30235271,0
+IYC.US,D,20151028,000000,34.7381,34.8377,34.4131,34.8377,222611.68025633,0
+IYC.US,D,20151029,000000,34.8019,35.0092,34.7759,34.9554,315050.84839725,0
+IYC.US,D,20151030,000000,34.9474,35.084,34.8407,34.8806,287915.14633719,0
+IYC.US,D,20151102,000000,34.9055,35.1358,34.8677,35.1218,392165.92465124,0
+IYC.US,D,20151103,000000,35.074,35.3072,35.0192,35.2355,250523.92069013,0
+IYC.US,D,20151104,000000,35.3341,35.3341,34.8019,34.9823,568869.53913821,0
+IYC.US,D,20151105,000000,35.0142,35.084,34.8258,35.0421,338803.49180582,0
+IYC.US,D,20151106,000000,34.9743,35.0959,34.8905,35.074,151797.19959287,0
+IYC.US,D,20151109,000000,34.9105,34.9105,34.3364,34.6065,549683.82425322,0
+IYC.US,D,20151110,000000,34.5447,34.8806,34.5447,34.8806,195471.96507806,0
+IYC.US,D,20151111,000000,34.9255,34.9255,34.6304,34.6504,181487.25139393,0
+IYC.US,D,20151112,000000,34.5098,34.6284,34.3105,34.3105,219223.60520709,0
+IYC.US,D,20151113,000000,34.126,34.132,33.532,33.55,482547.36642971,0
+IYC.US,D,20151116,000000,33.4911,33.9029,33.3715,33.8929,183184.80039698,0
+IYC.US,D,20151117,000000,34.129,34.3085,33.9357,34.0155,173854.3005575,0
+IYC.US,D,20151118,000000,34.1161,34.5517,34.0434,34.5517,109814.96671295,0
+IYC.US,D,20151119,000000,34.5447,34.6204,34.451,34.463,259515.31204082,0
+IYC.US,D,20151120,000000,34.6234,34.758,34.6234,34.7182,106016.55032669,0
+IYC.US,D,20151123,000000,34.746,34.9474,34.7261,34.8457,165801.97886806,0
+IYC.US,D,20151124,000000,34.5936,34.8238,34.4161,34.7261,150111.68994445,0
+IYC.US,D,20151125,000000,34.763,34.9663,34.763,34.9055,214126.94507972,0
+IYC.US,D,20151127,000000,34.9055,34.9055,34.7789,34.8637,87350.534249958,0
+IYC.US,D,20151130,000000,34.9055,34.9055,34.5198,34.5497,376531.81938257,0
+IYC.US,D,20151201,000000,34.7401,34.9504,34.6802,34.9335,315500.31763682,0
+IYC.US,D,20151202,000000,34.9205,35.0361,34.6982,34.7231,182489.527667,0
+IYC.US,D,20151203,000000,34.8707,34.8707,34.1938,34.3125,619830.12073463,0
+IYC.US,D,20151204,000000,34.4311,35.0321,34.4311,34.9863,133138.206473,0
+IYC.US,D,20151207,000000,34.9743,34.9992,34.758,34.9474,159850.52456185,0
+IYC.US,D,20151208,000000,34.6604,34.9155,34.5298,34.768,409546.73962105,0
+IYC.US,D,20151209,000000,34.6504,34.9474,34.2337,34.3961,164941.1650119,0
+IYC.US,D,20151210,000000,34.4191,34.7381,34.4091,34.5447,127629.1984495,0
+IYC.US,D,20151211,000000,34.172,34.2616,33.8101,33.8301,217950.4434548,0
+IYC.US,D,20151214,000000,33.8729,34.0633,33.5021,33.9935,237586.63085892,0
+IYC.US,D,20151215,000000,34.2935,34.451,34.1161,34.1221,346004.02915506,0
+IYC.US,D,20151216,000000,34.3364,34.76,34.2318,34.7082,213286.19681461,0
+IYC.US,D,20151217,000000,34.7381,34.7969,34.142,34.142,331594.92822015,0
+IYC.US,D,20151218,000000,34.0603,34.0673,33.6876,33.6916,189115.18583259,0
+IYC.US,D,20151221,000000,33.8929,33.9577,33.6846,33.9029,95836.272706124,0
+IYC.US,D,20151222,000000,34.0274,34.2437,33.9477,34.172,160464.53164806,0
+IYC.US,D,20151223,000000,34.2756,34.3863,34.2158,34.3563,276463.71352344,0
+IYC.US,D,20151224,000000,34.2935,34.4431,34.2935,34.3633,153592.06671253,0
+IYC.US,D,20151228,000000,34.2756,34.4191,34.162,34.3733,130138.40061064,0
+IYC.US,D,20151229,000000,34.5218,34.8119,34.5218,34.763,231405.42553515,0
+IYC.US,D,20151230,000000,34.7082,34.7281,34.4949,34.5148,237807.3523605,0
+IYC.US,D,20151231,000000,34.3961,34.4979,34.2018,34.2018,180480.96200263,0
+IYC.US,D,20160104,000000,33.5918,33.5918,33.2739,33.5918,379276.79223857,0
+IYC.US,D,20160105,000000,33.6746,33.7503,33.4363,33.6018,250740.6290735,0
+IYC.US,D,20160106,000000,33.1542,33.5599,33.1134,33.3715,567010.46212718,0
+IYC.US,D,20160107,000000,32.8732,33.2659,32.7068,32.7536,416087.11902466,0
+IYC.US,D,20160108,000000,33.0436,33.1034,32.3948,32.4535,324459.60404183,0
+IYC.US,D,20160111,000000,32.5523,32.6649,32.1476,32.5901,326425.02868544,0
+IYC.US,D,20160112,000000,32.8563,33.0277,32.5223,32.8901,218957.73612564,0
+IYC.US,D,20160113,000000,32.9889,32.9889,31.7568,31.7828,434149.1608107,0
+IYC.US,D,20160114,000000,31.8296,32.3728,31.389,32.0997,312181.46887671,0
+IYC.US,D,20160115,000000,31.2804,31.6083,31.105,31.4359,356115.0804865,0
+IYC.US,D,20160119,000000,31.8216,31.9173,31.3124,31.6103,1098338.2836854,0
+IYC.US,D,20160120,000000,31.1787,31.5335,30.3634,31.2674,548089.61304409,0
+IYC.US,D,20160121,000000,31.3761,31.8914,31.1887,31.5705,348663.7232491,0
+IYC.US,D,20160122,000000,32.0259,32.2174,31.9373,32.1655,300545.43262528,0
+IYC.US,D,20160125,000000,32.1037,32.2034,31.7379,31.7449,546257.62458098,0
+IYC.US,D,20160126,000000,31.8615,32.1934,31.735,32.1705,235330.25514505,0
+IYC.US,D,20160127,000000,32.1276,32.3479,31.5954,31.71,192339.72631475,0
+IYC.US,D,20160128,000000,32.0369,32.0369,31.4937,31.8844,229856.3619059,0
+IYC.US,D,20160129,000000,31.7678,32.3808,31.7548,32.3808,447467.69687191,0
+IYC.US,D,20160201,000000,32.1934,32.7206,32.0818,32.5881,320433.44319712,0
+IYC.US,D,20160202,000000,32.3828,32.3828,31.7998,31.8814,866573.68407044,0
+IYC.US,D,20160203,000000,32.0718,32.0718,31.2704,31.7678,297654.98423415,0
+IYC.US,D,20160204,000000,31.6383,31.7998,31.404,31.6701,127649.26404055,0
+IYC.US,D,20160205,000000,31.5505,31.5785,30.6704,30.7542,367111.02438335,0
+IYC.US,D,20160208,000000,30.3554,30.3554,29.6837,30.1581,468768.32505385,0
+IYC.US,D,20160209,000000,29.7335,30.3874,29.7335,30.1253,430708.91522473,0
+IYC.US,D,20160210,000000,30.1511,30.6255,30.1511,30.191,323085.11105472,0
+IYC.US,D,20160211,000000,29.7095,30.3356,29.7095,30.194,795456.21298207,0
+IYC.US,D,20160212,000000,30.4751,30.7492,30.2857,30.7472,441721.91487398,0
+IYC.US,D,20160216,000000,31.1069,31.4419,30.9903,31.404,175323.10182255,0
+IYC.US,D,20160217,000000,31.6731,32.1356,31.6731,32.0489,213947.3580398,0
+IYC.US,D,20160218,000000,32.0001,32.0001,31.6502,31.7778,188765.04126872,0
+IYC.US,D,20160219,000000,31.6053,31.9193,31.4857,31.9193,145825.67969559,0
+IYC.US,D,20160222,000000,32.1755,32.4795,32.1755,32.4406,214998.79501096,0
+IYC.US,D,20160223,000000,32.4535,32.5303,32.2204,32.3459,164313.11201196,0
+IYC.US,D,20160224,000000,32.0619,32.5921,31.8316,32.5602,142393.46034604,0
+IYC.US,D,20160225,000000,32.62,32.8533,32.4426,32.8533,112311.12623991,0
+IYC.US,D,20160226,000000,32.9948,33.0047,32.6619,32.7366,185424.12035845,0
+IYC.US,D,20160229,000000,32.7785,32.9719,32.645,32.6649,190487.67226059,0
+IYC.US,D,20160301,000000,32.8283,33.3516,32.7805,33.3417,282186.42009165,0
+IYC.US,D,20160302,000000,33.3038,33.3317,33.1174,33.3257,175977.24009086,0
+IYC.US,D,20160303,000000,33.234,33.4693,33.0935,33.4663,134126.43683235,0
+IYC.US,D,20160304,000000,33.4931,33.5749,33.3616,33.4413,142006.19443872,0
+IYC.US,D,20160307,000000,33.2719,33.5121,33.209,33.3457,162320.59882043,0
+IYC.US,D,20160308,000000,33.1622,33.4293,33.1034,33.1174,140440.07505707,0
+IYC.US,D,20160309,000000,33.254,33.3018,33.0955,33.2759,169112.80139175,0
+IYC.US,D,20160310,000000,33.4135,33.5201,32.928,33.232,193685.12419482,0
+IYC.US,D,20160311,000000,33.5281,33.7563,33.4891,33.7563,494542.57676098,0
+IYC.US,D,20160314,000000,33.6596,33.9716,33.6596,33.9177,129071.91444618,0
+IYC.US,D,20160315,000000,33.6616,33.8361,33.6616,33.7932,96321.860009599,0
+IYC.US,D,20160316,000000,33.7094,34.1161,33.6994,34.0434,149978.25376394,0
+IYC.US,D,20160317,000000,33.9197,34.132,33.9127,34.0434,372388.2748302,0
+IYC.US,D,20160318,000000,34.154,34.2856,34.0832,34.144,444427.75982742,0
+IYC.US,D,20160321,000000,34.1002,34.176,33.9875,34.149,131991.45794434,0
+IYC.US,D,20160322,000000,33.9059,34.152,33.8879,34.0573,126747.31572273,0
+IYC.US,D,20160323,000000,33.9935,34.0254,33.838,33.8829,116429.58880346,0
+IYC.US,D,20160324,000000,33.6746,33.9059,33.6746,33.8979,106044.64215417,0
+IYC.US,D,20160328,000000,33.9686,34.162,33.9277,34.0702,101613.15637018,0
+IYC.US,D,20160329,000000,34.0005,34.4111,34.0005,34.4091,79300.219119633,0
+IYC.US,D,20160330,000000,34.5966,34.6832,34.5298,34.6264,125093.91102,0
+IYC.US,D,20160331,000000,34.6284,34.7082,34.5397,34.5606,164856.88952948,0
+IYC.US,D,20160401,000000,34.3713,34.7819,34.3235,34.758,162782.10741464,0
+IYC.US,D,20160404,000000,34.77,34.77,34.5278,34.5517,98633.416098864,0
+IYC.US,D,20160405,000000,34.3264,34.3613,34.2018,34.2058,677502.64253816,0
+IYC.US,D,20160406,000000,34.2616,34.5706,34.2437,34.5606,294278.94853954,0
+IYC.US,D,20160407,000000,34.3493,34.459,33.9746,34.0772,363748.03132293,0
+IYC.US,D,20160408,000000,34.2616,34.2616,34.0334,34.0932,98961.488512575,0
+IYC.US,D,20160411,000000,34.2258,34.3314,33.9397,33.9397,131563.05757537,0
+IYC.US,D,20160412,000000,33.9686,34.2487,33.8729,34.2018,525654.27568812,0
+IYC.US,D,20160413,000000,34.3991,34.6464,34.3991,34.6384,423805.34862307,0
+IYC.US,D,20160414,000000,34.6564,34.7281,34.5686,34.6234,92290.682767121,0
+IYC.US,D,20160415,000000,34.6882,34.768,34.5806,34.7431,68211.973503939,0
+IYC.US,D,20160418,000000,34.7182,34.9823,34.6634,34.9743,228700.58386126,0
+IYC.US,D,20160419,000000,34.9763,35.066,34.8119,34.8637,294840.78508901,0
+IYC.US,D,20160420,000000,34.9005,34.9603,34.7301,34.8307,100169.43709394,0
+IYC.US,D,20160421,000000,34.8168,34.8307,34.5606,34.5936,256910.79832219,0
+IYC.US,D,20160422,000000,34.4949,34.6134,34.2736,34.4709,122182.39375825,0
+IYC.US,D,20160425,000000,34.3633,34.5377,34.3105,34.5278,112678.32655616,0
+IYC.US,D,20160426,000000,34.5936,34.746,34.459,34.5966,236769.96130308,0
+IYC.US,D,20160427,000000,34.6404,34.6902,34.459,34.6085,97723.441544627,0
+IYC.US,D,20160428,000000,34.449,34.6284,34.129,34.1888,169849.20858339,0
+IYC.US,D,20160429,000000,34.3893,34.3893,34.0075,34.2058,119793.58514343,0
+IYC.US,D,20160502,000000,34.3175,34.7102,34.3055,34.6703,151598.55024144,0
+IYC.US,D,20160503,000000,34.4689,34.6284,34.3733,34.4361,108243.83093354,0
+IYC.US,D,20160504,000000,34.2437,34.4061,34.1918,34.3015,108158.55217156,0
+IYC.US,D,20160505,000000,34.2288,34.5298,34.1122,34.144,123529.79819744,0
+IYC.US,D,20160506,000000,34.0673,34.2885,33.9097,34.2885,114375.87555922,0
+IYC.US,D,20160509,000000,34.3394,34.6085,34.3394,34.4999,119094.29929526,0
+IYC.US,D,20160510,000000,34.6434,34.8806,34.5836,34.8806,114314.67550651,0
+IYC.US,D,20160511,000000,34.5596,34.6584,34.2238,34.2258,224795.81984241,0
+IYC.US,D,20160512,000000,34.2836,34.3713,34.0155,34.154,125394.89488579,0
+IYC.US,D,20160513,000000,33.9975,34.166,33.8101,33.8101,195933.47367228,0
+IYC.US,D,20160516,000000,33.7962,34.169,33.7802,34.0603,167709.21329762,0
+IYC.US,D,20160517,000000,34.0573,34.0702,33.5878,33.6576,205081.37663318,0
+IYC.US,D,20160518,000000,33.5051,33.6676,33.2958,33.4533,213871.10879379,0
+IYC.US,D,20160519,000000,33.3915,33.5679,33.3357,33.532,289686.93802714,0
+IYC.US,D,20160520,000000,33.6178,33.846,33.6178,33.7444,66326.811224541,0
+IYC.US,D,20160523,000000,33.7444,33.8331,33.555,33.555,140857.43935096,0
+IYC.US,D,20160524,000000,33.6277,33.9975,33.6277,33.9646,171598.92812317,0
+IYC.US,D,20160525,000000,33.9855,34.169,33.9855,34.0952,71307.09092381,0
+IYC.US,D,20160526,000000,34.146,34.2537,34.124,34.149,112193.74253225,0
+IYC.US,D,20160527,000000,34.1859,34.3334,34.1859,34.3125,83004.327227953,0
+IYC.US,D,20160531,000000,34.3235,34.3693,34.2058,34.3314,272229.87381133,0
+IYC.US,D,20160601,000000,34.2158,34.4431,34.2158,34.4131,212815.65870443,0
+IYC.US,D,20160602,000000,34.3433,34.6264,34.3433,34.6264,132349.62874464,0
+IYC.US,D,20160603,000000,34.5377,34.5377,34.2557,34.4849,74752.35290755,0
+IYC.US,D,20160606,000000,34.4819,34.5636,34.3893,34.5078,71784.651990863,0
+IYC.US,D,20160607,000000,34.5298,34.7132,34.5298,34.5547,275581.83079668,0
+IYC.US,D,20160608,000000,34.5706,34.6663,34.4879,34.6164,206564.22381198,0
+IYC.US,D,20160609,000000,34.4979,34.5766,34.4311,34.5417,179735.52529503,0
+IYC.US,D,20160610,000000,34.2935,34.3463,34.166,34.2537,99875.476185024,0
+IYC.US,D,20160613,000000,34.142,34.2955,33.9955,34.0135,104654.09669421,0
+IYC.US,D,20160614,000000,33.9059,33.9955,33.7344,33.9059,257671.28422307,0
+IYC.US,D,20160615,000000,34.0075,34.1918,33.9257,33.9527,58927.624523876,0
+IYC.US,D,20160616,000000,33.8161,34.0454,33.6416,34.0334,274260.51162586,0
+IYC.US,D,20160617,000000,34.0354,34.0354,33.8699,33.8929,94029.366231833,0
+IYC.US,D,20160620,000000,34.2018,34.4011,34.0952,34.1142,228174.86537568,0
+IYC.US,D,20160621,000000,34.149,34.1938,34.0075,34.0852,624822.43978853,0
+IYC.US,D,20160622,000000,34.1122,34.2337,34.0673,34.0673,118780.27279528,0
+IYC.US,D,20160623,000000,34.3334,34.3793,34.2487,34.3763,202595.24990176,0
+IYC.US,D,20160624,000000,33.1542,33.7832,33.1254,33.2958,206784.94531356,0
+IYC.US,D,20160627,000000,33.0237,33.0237,32.5253,32.7306,161936.34275177,0
+IYC.US,D,20160628,000000,33.0705,33.254,32.9967,33.249,219207.55273425,0
+IYC.US,D,20160629,000000,33.5121,33.9127,33.5081,33.8799,98044.491001469,0
+IYC.US,D,20160630,000000,33.9646,34.1221,33.7782,34.0852,96434.227319494,0
+IYC.US,D,20160701,000000,34.149,34.4231,34.149,34.3593,638019.57902386,0
+IYC.US,D,20160705,000000,34.2018,34.2387,34.0005,34.1789,266455.99998593,0
+IYC.US,D,20160706,000000,34.0434,34.4031,33.9746,34.4031,121662.69494999,0
+IYC.US,D,20160707,000000,34.4091,34.5477,34.3833,34.5447,134835.75547606,0
+IYC.US,D,20160708,000000,34.76,35.0988,34.76,35.094,264584.88362027,0
+IYC.US,D,20160711,000000,35.1657,35.372,35.1657,35.3072,116916.17938649,0
+IYC.US,D,20160712,000000,35.4876,35.5016,35.3889,35.4577,310883.22513561,0
+IYC.US,D,20160713,000000,35.4796,35.5175,35.3102,35.3441,239062.45508085,0
+IYC.US,D,20160714,000000,35.5882,35.657,35.5175,35.5684,87689.642738747,0
+IYC.US,D,20160715,000000,35.6491,35.6491,35.3371,35.3859,173960.64819007,0
+IYC.US,D,20160718,000000,35.3909,35.5962,35.3859,35.5146,82102.378910137,0
+IYC.US,D,20160719,000000,35.3471,35.4697,35.3241,35.4358,145890.89286651,0
+IYC.US,D,20160720,000000,35.4996,35.5882,35.4208,35.5564,95489.137980914,0
+IYC.US,D,20160721,000000,35.4747,35.5215,35.2873,35.4009,304763.21986455,0
+IYC.US,D,20160722,000000,35.4647,35.6092,35.4647,35.5784,112638.19537406,0
+IYC.US,D,20160725,000000,35.5784,35.5804,35.5076,35.5604,44241.61843244,0
+IYC.US,D,20160726,000000,35.5664,35.685,35.4089,35.5484,55711.110278136,0
+IYC.US,D,20160727,000000,35.5962,35.5962,35.2803,35.3521,72586.272353417,0
+IYC.US,D,20160728,000000,35.367,35.5534,35.2643,35.5294,83598.268723112,0
+IYC.US,D,20160729,000000,35.4846,35.5404,35.3789,35.4846,174809.4226916,0
+IYC.US,D,20160801,000000,35.4428,35.6072,35.4059,35.5275,149592.99441573,0
+IYC.US,D,20160802,000000,35.5374,35.5374,35.0291,35.1138,245639.95582791,0
+IYC.US,D,20160803,000000,35.046,35.2255,35.046,35.2085,60375.356918325,0
+IYC.US,D,20160804,000000,35.1537,35.2613,35.1188,35.2036,49606.154200367,0
+IYC.US,D,20160805,000000,35.373,35.5504,35.373,35.4697,227562.86484857,0
+IYC.US,D,20160808,000000,35.4697,35.4876,35.3301,35.373,69270.433431966,0
+IYC.US,D,20160809,000000,35.3501,35.5146,35.3241,35.3401,62426.060323906,0
+IYC.US,D,20160810,000000,35.3989,35.4846,35.3521,35.4288,83874.170600086,0
+IYC.US,D,20160811,000000,35.6292,35.7368,35.5634,35.7219,70823.510179441,0
+IYC.US,D,20160812,000000,35.6521,35.7667,35.6451,35.7418,61730.787593932,0
+IYC.US,D,20160815,000000,35.7947,35.8843,35.7947,35.8045,75467.691228577,0
+IYC.US,D,20160816,000000,35.7149,35.7617,35.6192,35.6272,72391.636120206,0
+IYC.US,D,20160817,000000,35.5245,35.5684,35.3571,35.5684,113769.89470944,0
+IYC.US,D,20160818,000000,35.5972,35.6421,35.4896,35.5684,76616.446316341,0
+IYC.US,D,20160819,000000,35.5016,35.5314,35.3959,35.4507,238609.97600261,0
+IYC.US,D,20160822,000000,35.4457,35.4846,35.3521,35.4547,154829.11040092,0
+IYC.US,D,20160823,000000,35.5932,35.659,35.5076,35.5076,89451.401633171,0
+IYC.US,D,20160824,000000,35.4517,35.5344,35.3072,35.3571,75245.966447445,0
+IYC.US,D,20160825,000000,35.2454,35.3441,35.1388,35.1657,91035.580046777,0
+IYC.US,D,20160826,000000,35.092,35.3072,34.9175,35.0391,145804.61082499,0
+IYC.US,D,20160829,000000,35.084,35.1936,35.084,35.1537,109075.54968266,0
+IYC.US,D,20160830,000000,35.1537,35.1537,34.9892,35.054,142066.39121188,0
+IYC.US,D,20160831,000000,35.0142,35.044,34.8757,35.0222,57918.325293928,0
+IYC.US,D,20160901,000000,35.069,35.1488,34.9305,35.1088,122318.83977741,0
+IYC.US,D,20160902,000000,35.1238,35.3171,35.1238,35.2355,173846.27432108,0
+IYC.US,D,20160906,000000,35.2823,35.2823,35.069,35.2823,119299.97160354,0
+IYC.US,D,20160907,000000,35.2673,35.3471,35.2484,35.3271,121039.65834781,0
+IYC.US,D,20160908,000000,35.2135,35.2723,35.066,35.1388,115010.95151604,0
+IYC.US,D,20160909,000000,34.9075,34.9075,34.3314,34.3314,888695.99820598,0
+IYC.US,D,20160912,000000,34.1888,34.8357,34.1888,34.8119,155080.93356863,0
+IYC.US,D,20160913,000000,34.5886,34.6085,34.2636,34.3433,126763.36819557,0
+IYC.US,D,20160914,000000,34.3613,34.4779,34.2238,34.2537,107579.65986969,0
+IYC.US,D,20160915,000000,34.2288,34.5736,34.132,34.5547,119898.92949646,0
+IYC.US,D,20160916,000000,34.5547,34.5547,34.3991,34.4709,76158.950840341,0
+IYC.US,D,20160919,000000,34.5547,34.6006,34.3105,34.3863,66270.627569594,0
+IYC.US,D,20160920,000000,34.5048,34.5497,34.3833,34.449,141681.13186367,0
+IYC.US,D,20160921,000000,34.5178,34.7102,34.3394,34.7002,71583.996080336,0
+IYC.US,D,20160922,000000,34.7989,35.0022,34.7989,34.9693,76332.518202946,0
+IYC.US,D,20160923,000000,34.8955,34.9992,34.8955,34.9454,172228.98768223,0
+IYC.US,D,20160926,000000,34.8119,34.8188,34.5298,34.5447,66197.388162251,0
+IYC.US,D,20160927,000000,34.5686,34.8806,34.5686,34.8607,66350.889933805,0
+IYC.US,D,20160928,000000,34.8856,34.9434,34.7949,34.9434,56401.366610347,0
+IYC.US,D,20160929,000000,34.9155,35.0192,34.6404,34.7301,152589.79043944,0
+IYC.US,D,20160930,000000,34.8607,35.1318,34.8377,35.054,157666.38497577,0
+IYC.US,D,20161003,000000,34.9922,35.044,34.9135,35.0222,161358.45372945,0
+IYC.US,D,20161004,000000,35.079,35.1657,34.8377,34.9075,70096.132503782,0
+IYC.US,D,20161005,000000,35.0242,35.086,34.9962,34.9992,122733.19423265,0
+IYC.US,D,20161006,000000,34.9005,35.0291,34.8377,34.9823,56927.085095926,0
+IYC.US,D,20161007,000000,35.0321,35.066,34.7182,34.8089,66992.98884749,0
+IYC.US,D,20161010,000000,34.9335,34.9743,34.9005,34.9005,230305.83114547,0
+IYC.US,D,20161011,000000,34.8507,34.8507,34.463,34.5118,91635.541219251,0
+IYC.US,D,20161012,000000,34.5477,34.8049,34.5278,34.6634,301665.09260601,0
+IYC.US,D,20161013,000000,34.461,34.7102,34.2935,34.5966,78685.20875387,0
+IYC.US,D,20161014,000000,34.748,34.7779,34.5786,34.5786,51485.296802448,0
+IYC.US,D,20161017,000000,34.5198,34.5517,34.2856,34.2856,89517.618083644,0
+IYC.US,D,20161018,000000,34.6284,34.6284,34.5078,34.5298,46711.692691022,0
+IYC.US,D,20161019,000000,34.5836,34.6683,34.4819,34.6564,45135.540513835,0
+IYC.US,D,20161020,000000,34.6364,34.7231,34.5118,34.7231,57525.039709296,0
+IYC.US,D,20161021,000000,34.5497,34.9075,34.5497,34.8637,96049.971250835,0
+IYC.US,D,20161024,000000,35.0062,35.1338,35.0062,35.1218,43315.59140536,0
+IYC.US,D,20161025,000000,34.9743,35.0192,34.8019,34.8149,242649.17948151,0
+IYC.US,D,20161026,000000,34.5906,34.7301,34.5866,34.6184,44636.910576177,0
+IYC.US,D,20161027,000000,34.7361,34.7361,34.3264,34.3793,139790.95318651,0
+IYC.US,D,20161028,000000,34.0374,34.3085,33.9875,34.1221,310781.89390079,0
+IYC.US,D,20161031,000000,34.1789,34.2756,34.149,34.2457,127043.28319076,0
+IYC.US,D,20161101,000000,34.2238,34.3633,33.7862,33.9905,329900.38905576,0
+IYC.US,D,20161102,000000,33.9357,34.0633,33.8281,33.9078,119939.06067857,0
+IYC.US,D,20161103,000000,33.9617,34.0802,33.6496,33.6974,71392.369685784,0
+IYC.US,D,20161104,000000,33.6576,33.8759,33.5779,33.5898,81927.808267978,0
+IYC.US,D,20161107,000000,34.0473,34.3513,34.0274,34.3513,218693.8736033,0
+IYC.US,D,20161108,000000,34.124,34.463,34.0852,34.3793,94206.946712649,0
+IYC.US,D,20161109,000000,33.8031,34.7182,33.8031,34.6902,227835.75688689,0
+IYC.US,D,20161110,000000,34.8437,35.1218,34.6364,34.7819,171171.53103376,0
+IYC.US,D,20161111,000000,34.7062,34.9035,34.6584,34.9035,65154.980707067,0
+IYC.US,D,20161114,000000,35.0341,35.1686,34.9922,35.072,98593.284916758,0
+IYC.US,D,20161115,000000,35.1617,35.1956,35.0222,35.1657,101629.20884303,0
+IYC.US,D,20161116,000000,35.1238,35.3401,35.1238,35.3241,110273.46546851,0
+IYC.US,D,20161117,000000,35.3102,35.689,35.3102,35.685,99195.252648338,0
+IYC.US,D,20161118,000000,35.7089,35.7418,35.5932,35.6172,93179.588450753,0
+IYC.US,D,20161121,000000,35.7219,35.8564,35.7219,35.8445,114631.71184514,0
+IYC.US,D,20161122,000000,35.97,36.2591,35.97,36.2302,102623.45887968,0
+IYC.US,D,20161123,000000,36.1425,36.2831,36.1425,36.2831,297864.66966064,0
+IYC.US,D,20161125,000000,36.3707,36.3996,36.3488,36.3887,52920.989842264,0
+IYC.US,D,20161128,000000,36.3059,36.3059,36.0846,36.1744,121698.81301389,0
+IYC.US,D,20161129,000000,36.2073,36.3129,36.1883,36.2521,75638.248752524,0
+IYC.US,D,20161130,000000,36.2691,36.2691,36.0099,36.0248,58010.627012769,0
+IYC.US,D,20161201,000000,35.9401,36.0996,35.7966,35.9451,2839417.5799694,0
+IYC.US,D,20161202,000000,35.9182,36.0268,35.8215,35.8663,334526.51107294,0
+IYC.US,D,20161205,000000,35.98,36.1395,35.8913,36.0668,323513.51142369,0
+IYC.US,D,20161206,000000,36.1345,36.2791,36.0398,36.2791,239902.2000664,0
+IYC.US,D,20161207,000000,36.2691,36.884,36.2272,36.8213,111679.06012174,0
+IYC.US,D,20161208,000000,36.8661,36.9916,36.7783,36.8083,176846.08018344,0
+IYC.US,D,20161209,000000,36.911,36.9698,36.8312,36.9698,448036.55637824,0
+IYC.US,D,20161212,000000,36.8711,36.8761,36.6448,36.6947,81996.031277557,0
+IYC.US,D,20161213,000000,36.7983,37.1003,36.7983,36.9748,151311.6122894,0
+IYC.US,D,20161214,000000,36.9628,37.0505,36.7445,36.7913,109472.84838551,0
+IYC.US,D,20161215,000000,36.8262,37.0206,36.7863,36.8063,153285.06316942,0
+IYC.US,D,20161216,000000,36.8511,36.9468,36.6548,36.6987,98928.380287338,0
+IYC.US,D,20161219,000000,36.7744,36.9428,36.7485,36.8043,80370.718402292,0
+IYC.US,D,20161220,000000,36.908,37.1123,36.908,37.0624,91441.908265593,0
+IYC.US,D,20161221,000000,37.0276,37.0574,36.9698,36.9986,102769.93769437,0
+IYC.US,D,20161222,000000,36.9648,36.9648,36.5322,36.6169,185190.35622269,0
+IYC.US,D,20161223,000000,36.582,36.6618,36.5252,36.5591,63472.480897302,0
+IYC.US,D,20161227,000000,36.599,36.8243,36.599,36.7017,79915.229485398,0
+IYC.US,D,20161228,000000,36.7783,36.7783,36.4265,36.4475,63512.612079407,0
+IYC.US,D,20161229,000000,36.4574,36.5322,36.3389,36.3996,99073.85582247,0
+IYC.US,D,20161230,000000,36.4395,36.4395,36.0099,36.1126,211028.81782119,0
+IYC.US,D,20170103,000000,36.3289,36.4016,36.0448,36.2272,2822886.5427807,0
+IYC.US,D,20170104,000000,36.2711,36.6548,36.2711,36.592,1114759.963403,0
+IYC.US,D,20170105,000000,36.4295,36.6319,36.4016,36.6219,1183532.7701768,0
+IYC.US,D,20170106,000000,36.585,36.8611,36.572,36.7365,142533.91948341,0
+IYC.US,D,20170109,000000,36.7665,36.8262,36.7066,36.7665,139252.19206675,0
+IYC.US,D,20170110,000000,36.7585,37.0306,36.7485,36.908,151446.05174945,0
+IYC.US,D,20170111,000000,36.9299,37.0076,36.7983,37.0076,64850.987002619,0
+IYC.US,D,20170112,000000,36.9468,37.0106,36.7086,36.9936,255315.5838335,0
+IYC.US,D,20170113,000000,37.0046,37.1203,37.0046,37.0704,76947.52856871,0
+IYC.US,D,20170117,000000,37.0376,37.2549,37.0376,37.1422,72762.84955468,0
+IYC.US,D,20170118,000000,37.1073,37.1173,36.9668,37.1143,61446.859480536,0
+IYC.US,D,20170119,000000,37.1611,37.1861,36.891,36.9598,107325.83014288,0
+IYC.US,D,20170120,000000,37.0525,37.1422,36.9348,37.0126,89076.175080486,0
+IYC.US,D,20170123,000000,36.9329,36.9748,36.7913,36.9628,86823.812484826,0
+IYC.US,D,20170124,000000,37.0126,37.2229,36.9956,37.1791,117412.80276504,0
+IYC.US,D,20170125,000000,37.3196,37.4163,37.2797,37.3395,128040.54306608,0
+IYC.US,D,20170126,000000,37.3974,37.5857,37.3974,37.4732,165017.41425791,0
+IYC.US,D,20170127,000000,37.478,37.478,37.2109,37.2847,196782.24817381,0
+IYC.US,D,20170130,000000,37.1661,37.2519,36.9448,37.2499,128457.90735997,0
+IYC.US,D,20170131,000000,37.0545,37.2159,36.9698,37.199,148825.48555797,0
+IYC.US,D,20170201,000000,37.3017,37.3017,37.0406,37.1342,156266.80999984,0
+IYC.US,D,20170202,000000,37.0944,37.2419,37.0944,37.1173,91333.554073909,0
+IYC.US,D,20170203,000000,37.0525,37.1831,37.0246,37.1402,358500.87926265,0
+IYC.US,D,20170206,000000,37.1402,37.1402,37.0076,37.0346,155592.60614047,0
+IYC.US,D,20170207,000000,37.1103,37.1591,37.0406,37.0704,937971.07015399,0
+IYC.US,D,20170208,000000,37.0944,37.2877,37.0774,37.2549,83419.684962743,0
+IYC.US,D,20170209,000000,37.3176,37.6226,37.2947,37.5827,67741.435393753,0
+IYC.US,D,20170210,000000,37.6226,37.7183,37.6027,37.7063,159574.62268487,0
+IYC.US,D,20170213,000000,37.823,37.8469,37.7413,37.7561,137388.09865796,0
+IYC.US,D,20170214,000000,37.7413,37.9236,37.7343,37.9116,189127.22518722,0
+IYC.US,D,20170215,000000,37.8698,38.2227,37.8698,38.2107,173980.71378113,0
+IYC.US,D,20170216,000000,38.1659,38.1827,38.0014,38.0721,81184.378119478,0
+IYC.US,D,20170217,000000,38.0014,38.1807,38.0014,38.1807,52273.874530816,0
+IYC.US,D,20170221,000000,38.3851,38.4748,38.2107,38.43,168675.37150681,0
+IYC.US,D,20170222,000000,38.443,38.443,38.3104,38.3782,58185.197654928,0
+IYC.US,D,20170223,000000,38.443,38.443,38.116,38.1309,471777.16043219,0
+IYC.US,D,20170224,000000,38.0333,38.3502,38.0283,38.3353,104654.09669421,0
+IYC.US,D,20170227,000000,38.3183,38.3802,38.2426,38.3682,185129.15616998,0
+IYC.US,D,20170228,000000,38.2455,38.2455,38.0352,38.0701,65708.79102012,0
+IYC.US,D,20170301,000000,38.397,38.4988,38.3482,38.399,317771.74254398,0
+IYC.US,D,20170302,000000,38.3353,38.3802,38.2525,38.2705,133829.46608477,0
+IYC.US,D,20170303,000000,38.2157,38.2625,38.0642,38.1729,271703.1520462,0
+IYC.US,D,20170306,000000,38.1589,38.1589,37.9216,38.0432,456158.10435681,0
+IYC.US,D,20170307,000000,37.9684,38.0432,37.8668,37.8848,125611.60326916,0
+IYC.US,D,20170308,000000,37.8928,38.0672,37.8928,37.9834,94719.622564044,0
+IYC.US,D,20170309,000000,37.9814,38.0602,37.8548,37.9516,68361.46215728,0
+IYC.US,D,20170310,000000,38.0931,38.0931,37.9216,38.0084,75666.340579999,0
+IYC.US,D,20170313,000000,38.0034,38.0522,37.9814,38.0233,183740.61726914,0
+IYC.US,D,20170314,000000,37.9654,37.9854,37.8628,37.9635,57274.219821138,0
+IYC.US,D,20170315,000000,37.9684,38.2505,37.9635,38.2007,97371.290421652,0
+IYC.US,D,20170316,000000,38.2287,38.2825,38.1509,38.2127,222561.5162787,0
+IYC.US,D,20170317,000000,38.3054,38.3054,38.1887,38.2525,41334.114288911,0
+IYC.US,D,20170320,000000,38.2705,38.2705,38.0741,38.116,69290.499023019,0
+IYC.US,D,20170321,000000,38.2187,38.2187,37.6525,37.6695,181945.75014948,0
+IYC.US,D,20170322,000000,37.6625,37.8429,37.5758,37.82,129242.47197013,0
+IYC.US,D,20170323,000000,37.801,38.0452,37.7941,37.8499,196838.43182875,0
+IYC.US,D,20170324,000000,37.9086,38.0034,37.804,37.8848,56923.071977716,0
+IYC.US,D,20170327,000000,37.523,37.9586,37.506,37.9216,110156.08176085,0
+IYC.US,D,20170328,000000,37.8898,38.2455,37.8898,38.1957,86104.461045588,0
+IYC.US,D,20170329,000000,38.1389,38.401,38.1389,38.3752,65142.941352435,0
+IYC.US,D,20170330,000000,38.3782,38.5546,38.3782,38.5386,122238.57741321,0
+IYC.US,D,20170331,000000,38.4529,38.6243,38.4529,38.5615,367479.22797917,0
+IYC.US,D,20170403,000000,38.5386,38.5845,38.2685,38.426,4255758.360496,0
+IYC.US,D,20170404,000000,38.3682,38.438,38.3383,38.399,86347.254697325,0
+IYC.US,D,20170405,000000,38.5147,38.7171,38.2884,38.3153,141175.47896914,0
+IYC.US,D,20170406,000000,38.2705,38.5665,38.2705,38.4718,89792.516681066,0
+IYC.US,D,20170407,000000,38.4578,38.5117,38.3482,38.411,79010.271328923,0
+IYC.US,D,20170410,000000,38.3911,38.6553,38.3911,38.5466,337041.7329114,0
+IYC.US,D,20170411,000000,38.5446,38.5516,38.2984,38.5516,125348.74402637,0
+IYC.US,D,20170412,000000,38.5486,38.5486,38.394,38.397,55434.205121609,0
+IYC.US,D,20170413,000000,38.3522,38.399,38.1429,38.1429,40666.93338641,0
+IYC.US,D,20170417,000000,38.2525,38.4718,38.2525,38.4718,35331.492725509,0
+IYC.US,D,20170418,000000,38.3482,38.4818,38.2655,38.4578,58022.666367401,0
+IYC.US,D,20170419,000000,38.5546,38.6901,38.4748,38.5147,305157.50872873,0
+IYC.US,D,20170420,000000,38.6253,38.9602,38.6253,38.8924,103868.5288045,0
+IYC.US,D,20170421,000000,38.8804,38.8944,38.7928,38.8716,44367.028376519,0
+IYC.US,D,20170424,000000,39.2144,39.2942,39.0987,39.1207,78575.851282633,0
+IYC.US,D,20170425,000000,39.2642,39.4945,39.2642,39.4356,138669.28664667,0
+IYC.US,D,20170426,000000,39.5045,39.7696,39.5045,39.6181,114418.01330044,0
+IYC.US,D,20170427,000000,39.7147,39.7965,39.6479,39.7746,66157.256980146,0
+IYC.US,D,20170428,000000,39.932,39.932,39.5683,39.5911,75225.900856393,0
+IYC.US,D,20170501,000000,39.7466,39.8124,39.641,39.6839,2793224.5828071,0
+IYC.US,D,20170502,000000,39.7128,39.7796,39.5881,39.7796,240125.93140664,0
+IYC.US,D,20170503,000000,39.8044,39.8742,39.5015,39.5911,258733.75726932,0
+IYC.US,D,20170504,000000,39.6759,39.6759,39.4865,39.6161,302260.03738073,0
+IYC.US,D,20170505,000000,39.7327,39.7965,39.5941,39.7965,55534.533076872,0
+IYC.US,D,20170508,000000,39.9101,39.9101,39.6579,39.7446,74343.014850076,0
+IYC.US,D,20170509,000000,39.8344,39.9829,39.8164,39.934,61803.023721721,0
+IYC.US,D,20170510,000000,39.8124,39.8772,39.7596,39.8772,65223.203716646,0
+IYC.US,D,20170511,000000,39.7466,39.7466,39.4785,39.6809,54036.636704792,0
+IYC.US,D,20170512,000000,39.6879,39.6879,39.5343,39.5483,35713.742235063,0
+IYC.US,D,20170515,000000,39.5513,39.7496,39.5513,39.5981,85242.643909877,0
+IYC.US,D,20170516,000000,39.6261,39.6261,39.4446,39.4616,270984.80388651,0
+IYC.US,D,20170517,000000,39.1645,39.2343,38.8167,38.8167,84592.51875977,0
+IYC.US,D,20170518,000000,38.8626,39.1845,38.8626,39.0759,62958.801766354,0
+IYC.US,D,20170519,000000,39.2114,39.4666,39.1895,39.341,31987.561976585,0
+IYC.US,D,20170522,000000,39.339,39.5861,39.339,39.5583,52314.005712922,0
+IYC.US,D,20170523,000000,39.5841,39.5841,39.4078,39.4227,38758.695677303,0
+IYC.US,D,20170524,000000,39.4327,39.5583,39.3698,39.5363,78454.454456764,0
+IYC.US,D,20170525,000000,39.6809,40.0187,39.6809,39.934,75929.199822788,0
+IYC.US,D,20170526,000000,39.9639,40.0457,39.9639,40.0427,48598.861529523,0
+IYC.US,D,20170530,000000,40.0557,40.0955,40.0028,40.0128,54280.433636082,0
+IYC.US,D,20170531,000000,40.0725,40.1423,39.8344,40.1423,93430.408338911,0
+IYC.US,D,20170601,000000,40.254,40.5569,40.1822,40.5569,81585.689940531,0
+IYC.US,D,20170602,000000,40.6557,40.7732,40.5819,40.7454,170878.57340439,0
+IYC.US,D,20170605,000000,40.7653,40.7653,40.5789,40.6158,72448.823054706,0
+IYC.US,D,20170606,000000,40.6138,40.6138,40.245,40.245,79199.89116437,0
+IYC.US,D,20170607,000000,40.3108,40.3626,40.2251,40.3427,121965.68537489,0
+IYC.US,D,20170608,000000,40.3696,40.3696,40.0955,40.1583,95349.682123097,0
+IYC.US,D,20170609,000000,40.2121,40.2201,39.7247,39.957,63060.13300117,0
+IYC.US,D,20170612,000000,39.8294,39.9599,39.7666,39.8572,60833.855673878,0
+IYC.US,D,20170613,000000,39.9709,40.1304,39.9599,40.0955,64168.756906829,0
+IYC.US,D,20170614,000000,40.0725,40.1802,39.937,40.1125,75560.996226972,0
+IYC.US,D,20170615,000000,39.7846,39.93,39.5762,39.8523,3971025.6168997,0
+IYC.US,D,20170616,000000,39.7696,39.7696,39.4686,39.6579,143686.68768939,0
+IYC.US,D,20170619,000000,39.8872,40.0287,39.7496,39.9889,114804.27592819,0
+IYC.US,D,20170620,000000,39.957,40.0705,39.5114,39.5114,85138.302836403,0
+IYC.US,D,20170621,000000,39.5782,39.6261,39.4785,39.5713,59533.605373667,0
+IYC.US,D,20170622,000000,39.636,39.636,39.4716,39.4785,229877.4307765,0
+IYC.US,D,20170623,000000,39.4297,39.4416,39.2912,39.4078,137318.87236883,0
+IYC.US,D,20170626,000000,39.5563,39.6559,39.4815,39.5881,164929.12565728,0
+IYC.US,D,20170627,000000,39.6011,39.7297,39.3658,39.3658,94755.740627939,0
+IYC.US,D,20170628,000000,39.4586,39.7666,39.4586,39.7197,49058.363564629,0
+IYC.US,D,20170629,000000,39.6609,39.6609,39.0509,39.339,87290.3374768,0
+IYC.US,D,20170630,000000,39.5443,39.5443,39.361,39.4327,48856.70437455,0
+IYC.US,D,20170703,000000,39.4716,39.6539,39.3071,39.321,1863383.0868682,0
+IYC.US,D,20170705,000000,39.2413,39.327,39.1297,39.2692,908781.65484969,0
+IYC.US,D,20170706,000000,39.1516,39.1516,38.9004,38.9124,363170.1423006,0
+IYC.US,D,20170707,000000,38.9921,39.2194,38.8546,39.1915,101625.19572482,0
+IYC.US,D,20170710,000000,39.1775,39.1845,39.0689,39.1157,99750.066240944,0
+IYC.US,D,20170711,000000,39.0759,39.1187,38.9702,39.031,77368.905980816,0
+IYC.US,D,20170712,000000,39.2672,39.3998,39.2672,39.3758,45862.918189494,0
+IYC.US,D,20170713,000000,39.4356,39.4915,39.4158,39.4356,39657.634156461,0
+IYC.US,D,20170714,000000,39.5144,39.5782,39.4098,39.5543,42922.305820728,0
+IYC.US,D,20170717,000000,39.5782,39.7227,39.5782,39.6639,1610587.7412708,0
+IYC.US,D,20170718,000000,39.6579,39.7925,39.6161,39.7297,329602.41502863,0
+IYC.US,D,20170719,000000,39.7666,39.94,39.7666,39.9071,63659.090894091,0
+IYC.US,D,20170720,000000,39.942,39.942,39.7297,39.8024,3631300.111185,0
+IYC.US,D,20170721,000000,39.7167,39.8044,39.7048,39.8044,54384.774709556,0
+IYC.US,D,20170724,000000,39.7945,39.8264,39.7297,39.7626,151861.40948423,0
+IYC.US,D,20170725,000000,39.8942,40.1324,39.8802,40.0685,433174.9763651,0
+IYC.US,D,20170726,000000,40.1005,40.1025,40.0327,40.0705,64523.91786846,0
+IYC.US,D,20170727,000000,40.238,40.4852,39.9889,40.2938,634993.68789312,0
+IYC.US,D,20170728,000000,39.9759,40.1304,39.944,40.0985,68219.999740359,0
+IYC.US,D,20170731,000000,40.261,40.2839,39.9909,40.1185,90837.933974908,0
+IYC.US,D,20170801,000000,40.2888,40.2888,40.1852,40.261,96402.122373809,0
+IYC.US,D,20170802,000000,40.2121,40.2121,39.8702,40.0855,101191.77895808,0
+IYC.US,D,20170803,000000,40.0627,40.1125,39.8802,39.9141,356317.74295613,0
+IYC.US,D,20170804,000000,39.952,39.952,39.7846,39.8942,44766.333638467,0
+IYC.US,D,20170807,000000,39.9709,40.0487,39.937,40.0028,41189.642033332,0
+IYC.US,D,20170808,000000,40.0287,40.1623,39.8702,39.9141,40363.942961515,0
+IYC.US,D,20170809,000000,39.5543,39.7746,39.4765,39.7546,96382.056782757,0
+IYC.US,D,20170810,000000,39.5981,39.6609,39.1875,39.1875,63667.117130513,0
+IYC.US,D,20170811,000000,39.1895,39.4686,39.1895,39.3978,80132.941148318,0
+IYC.US,D,20170814,000000,39.636,39.7367,39.5762,39.6181,74174.463885234,0
+IYC.US,D,20170815,000000,39.6839,39.6839,39.321,39.321,204123.24466041,0
+IYC.US,D,20170816,000000,39.4386,39.5861,39.4227,39.4915,42753.754855886,0
+IYC.US,D,20170817,000000,39.1227,39.4098,38.8626,38.8646,74020.962113681,0
+IYC.US,D,20170818,000000,38.8097,38.9423,38.727,38.73,58342.712544691,0
+IYC.US,D,20170821,000000,38.7131,38.8746,38.6831,38.8247,44595.776114519,0
+IYC.US,D,20170822,000000,38.9224,39.2543,38.9224,39.2214,141507.56450106,0
+IYC.US,D,20170823,000000,38.9941,38.9971,38.8526,38.9004,44078.083865361,0
+IYC.US,D,20170824,000000,39.017,39.1057,38.6253,38.6333,81665.952304742,0
+IYC.US,D,20170825,000000,38.7798,38.9174,38.7399,38.7998,72956.482508338,0
+IYC.US,D,20170828,000000,38.8874,38.8874,38.7699,38.8028,69306.55149586,0
+IYC.US,D,20170829,000000,38.5765,38.8496,38.5745,38.8067,50373.663058131,0
+IYC.US,D,20170830,000000,38.8048,39.1227,38.8048,39.0789,60287.068317693,0
+IYC.US,D,20170831,000000,39.1715,39.2942,39.1715,39.2712,44718.176219941,0
+IYC.US,D,20170901,000000,39.3778,39.4546,39.3698,39.4058,47208.316069575,0
+IYC.US,D,20170905,000000,39.319,39.4686,39.0888,39.2642,46528.092532889,0
+IYC.US,D,20170906,000000,39.3091,39.5563,39.2991,39.5015,103760.17461282,0
+IYC.US,D,20170907,000000,39.6161,39.6161,39.2244,39.2942,33248.684374245,0
+IYC.US,D,20170908,000000,39.2144,39.2144,39.024,39.1227,118985.94510357,0
+IYC.US,D,20170911,000000,39.2742,39.354,39.2612,39.327,49336.272000708,0
+IYC.US,D,20170912,000000,39.4277,39.5463,39.3828,39.5343,34926.167786246,0
+IYC.US,D,20170913,000000,39.6261,39.8264,39.6261,39.7994,96386.069900967,0
+IYC.US,D,20170914,000000,39.7197,39.7197,39.5383,39.5663,69052.721769044,0
+IYC.US,D,20170915,000000,39.4327,39.5343,39.4327,39.5064,113372.59600658,0
+IYC.US,D,20170918,000000,39.5513,39.6261,39.317,39.359,34570.003545062,0
+IYC.US,D,20170919,000000,39.4227,39.4227,39.1875,39.2892,64794.803347671,0
+IYC.US,D,20170920,000000,39.2812,39.4446,39.2015,39.3858,81871.624613031,0
+IYC.US,D,20170921,000000,39.3928,39.3928,39.2513,39.2991,38354.374017592,0
+IYC.US,D,20170922,000000,39.2413,39.3958,39.2413,39.3858,64589.131039382,0
+IYC.US,D,20170925,000000,39.2712,39.4158,39.1895,39.2971,92330.813949226,0
+IYC.US,D,20170926,000000,39.4128,39.4128,39.2573,39.2692,184309.47677548,0
+IYC.US,D,20170927,000000,39.4128,39.5861,39.317,39.5084,54352.669763871,0
+IYC.US,D,20170928,000000,39.4128,39.4566,39.3698,39.4257,43071.79447407,0
+IYC.US,D,20170929,000000,39.4646,39.5911,39.4078,39.5363,86980.324095036,0
+IYC.US,D,20171002,000000,39.5911,39.6281,39.5483,39.5782,226868.59539815,0
+IYC.US,D,20171003,000000,39.5961,39.7895,39.5961,39.7796,50245.243275393,0
+IYC.US,D,20171004,000000,39.7965,39.9759,39.7965,39.8872,67845.776467228,0
+IYC.US,D,20171005,000000,39.94,40.1603,39.94,40.1453,56135.4975289,0
+IYC.US,D,20171006,000000,39.9599,40.1185,39.9599,39.9988,46279.279203837,0
+IYC.US,D,20171009,000000,40.0885,40.0885,39.7566,39.7945,44403.146440414,0
+IYC.US,D,20171010,000000,39.9639,40.0028,39.8194,39.8702,46588.289306047,0
+IYC.US,D,20171011,000000,39.937,39.947,39.8602,39.9141,60427.527455062,0
+IYC.US,D,20171012,000000,39.8094,39.8094,39.6479,39.6998,70548.611582019,0
+IYC.US,D,20171013,000000,39.7865,39.8802,39.7147,39.8224,209116.56699387,0
+IYC.US,D,20171016,000000,39.8772,39.8772,39.7646,39.8344,36066.89663759,0
+IYC.US,D,20171017,000000,39.8094,39.9201,39.7965,39.8394,26440.42933008,0
+IYC.US,D,20171018,000000,39.9201,39.9201,39.7945,39.7994,58923.611405665,0
+IYC.US,D,20171019,000000,39.6639,39.7766,39.5881,39.7496,51881.592225737,0
+IYC.US,D,20171020,000000,39.9042,39.957,39.8324,39.9101,158310.49044856,0
+IYC.US,D,20171023,000000,39.947,39.9709,39.6559,39.6879,48594.848411312,0
+IYC.US,D,20171024,000000,39.7446,39.7895,39.6609,39.7147,1021208.1582381,0
+IYC.US,D,20171025,000000,39.6559,39.6839,39.3778,39.5383,78076.218065422,0
+IYC.US,D,20171026,000000,39.5762,39.7197,39.4716,39.4716,48113.274226049,0
+IYC.US,D,20171027,000000,39.7267,39.9002,39.4885,39.8822,47783.195253233,0
+IYC.US,D,20171030,000000,39.7846,39.8164,39.6559,39.7427,46275.266085627,0
+IYC.US,D,20171031,000000,39.7865,39.8264,39.7746,39.7945,60586.045624378,0
+IYC.US,D,20171101,000000,39.937,40.0257,39.8514,39.8514,56870.901440979,0
+IYC.US,D,20171102,000000,39.8572,39.8572,39.6311,39.7297,58895.519578192,0
+IYC.US,D,20171103,000000,39.7048,39.932,39.5941,39.8872,115197.56151283,0
+IYC.US,D,20171106,000000,39.8902,40.1025,39.8094,40.0855,78856.76955737,0
+IYC.US,D,20171107,000000,40.0227,40.1025,39.8464,39.8702,59553.670964719,0
+IYC.US,D,20171108,000000,39.8672,40.0058,39.8224,39.954,90223.926888698,0
+IYC.US,D,20171109,000000,39.7626,40.0656,39.7327,40.0327,78197.614891291,0
+IYC.US,D,20171110,000000,40.0307,40.24,40.0307,40.1922,71497.71403881,0
+IYC.US,D,20171113,000000,40.0925,40.3826,40.0925,40.235,72758.836436469,0
+IYC.US,D,20171114,000000,40.0755,40.259,40.0407,40.252,75985.383477736,0
+IYC.US,D,20171115,000000,40.0407,40.1583,39.937,40.0985,221438.8464593,0
+IYC.US,D,20171116,000000,40.2769,40.6487,40.2769,40.6118,107579.65986969,0
+IYC.US,D,20171117,000000,40.7214,40.7952,40.6656,40.7584,66165.283216568,0
+IYC.US,D,20171120,000000,40.7683,40.7982,40.6985,40.7454,68023.356948043,0
+IYC.US,D,20171121,000000,40.864,40.9905,40.7932,40.9756,52447.441893422,0
+IYC.US,D,20171122,000000,41.0385,41.1341,40.8939,41.0773,37222.674682222,0
+IYC.US,D,20171124,000000,41.151,41.151,41.0992,41.1012,12371.440163512,0
+IYC.US,D,20171127,000000,41.1909,41.2488,41.0693,41.0943,22200.569940654,0
+IYC.US,D,20171128,000000,41.179,41.6045,40.9806,41.5996,83186.924106532,0
+IYC.US,D,20171129,000000,41.6345,42.0093,41.6345,41.9355,148210.4751922,0
+IYC.US,D,20171130,000000,42.079,42.3661,41.9355,42.2394,133829.46608477,0
+IYC.US,D,20171201,000000,42.074,42.2873,41.7242,42.2076,1205913.9304369,0
+IYC.US,D,20171204,000000,42.5754,42.8843,42.5754,42.674,315952.79671506,0
+IYC.US,D,20171205,000000,42.7219,42.7338,42.4179,42.4179,486759.13399165,0
+IYC.US,D,20171206,000000,42.3481,42.4039,42.1926,42.1926,369472.74445025,0
+IYC.US,D,20171207,000000,42.1926,42.391,42.1926,42.3112,115793.50956709,0
+IYC.US,D,20171208,000000,42.4837,42.6392,42.4777,42.5006,41273.917515753,0
+IYC.US,D,20171211,000000,42.5505,42.6322,42.5275,42.6252,49396.468773866,0
+IYC.US,D,20171212,000000,42.7668,42.7668,42.6102,42.6172,75282.08451134,0
+IYC.US,D,20171213,000000,42.679,42.703,42.5903,42.6132,93179.588450753,0
+IYC.US,D,20171214,000000,42.682,42.8196,42.664,42.708,72006.376771994,0
+IYC.US,D,20171215,000000,42.8973,43.1056,42.8973,42.9831,101912.13367686,0
+IYC.US,D,20171218,000000,43.3538,43.4107,43.2522,43.3538,46351.515331626,0
+IYC.US,D,20171219,000000,43.4037,43.4037,43.2591,43.3259,33976.062049903,0
+IYC.US,D,20171220,000000,43.5043,43.5043,43.2452,43.2591,31943.41767627,0
+IYC.US,D,20171221,000000,43.3309,43.593,43.3309,43.4864,41495.642296885,0
+IYC.US,D,20171222,000000,43.5023,43.5023,43.3777,43.4335,83570.176895638,0
+IYC.US,D,20171226,000000,43.4235,43.5651,43.4235,43.5083,28591.460690924,0
+IYC.US,D,20171227,000000,43.5711,43.5711,43.4235,43.4565,66026.830638304,0
+IYC.US,D,20171228,000000,43.5751,43.5751,43.4525,43.5651,329904.40217397,0
+IYC.US,D,20171229,000000,43.5452,43.5612,43.288,43.288,62255.502799959,0
+IYC.US,D,20180102,000000,43.4625,43.9011,43.4625,43.8741,513268.78961086,0
+IYC.US,D,20180103,000000,43.9539,44.0734,43.9539,44.0466,168276.06624485,0
+IYC.US,D,20180104,000000,44.1871,44.212,43.8591,44.0635,216696.34401401,0
+IYC.US,D,20180105,000000,44.222,44.4093,44.1652,44.4093,158031.57873292,0
+IYC.US,D,20180108,000000,44.4163,44.4761,44.3665,44.4722,208573.7927559,0
+IYC.US,D,20180109,000000,44.6048,44.6246,44.4323,44.509,120291.21180155,0
+IYC.US,D,20180110,000000,44.3765,44.5938,44.3077,44.5938,54987.745720688,0
+IYC.US,D,20180111,000000,44.6795,45.3293,44.6795,45.3293,70349.962230598,0
+IYC.US,D,20180112,000000,45.4161,45.9433,45.4161,45.8985,112068.33258816,0
+IYC.US,D,20180116,000000,46.1646,46.2961,45.6284,45.6951,173547.29701439,0
+IYC.US,D,20180117,000000,45.8965,46.019,45.7439,45.9304,66687.991863489,0
+IYC.US,D,20180118,000000,45.9334,46.062,45.8586,45.9692,47540.401601496,0
+IYC.US,D,20180119,000000,46.3061,46.341,46.049,46.341,127908.11016513,0
+IYC.US,D,20180122,000000,46.353,46.8324,46.3311,46.8294,47361.817841128,0
+IYC.US,D,20180123,000000,47.0168,47.2051,46.932,47.1663,82291.998745584,0
+IYC.US,D,20180124,000000,47.2849,47.5012,46.8723,47.2381,101701.44497081,0
+IYC.US,D,20180125,000000,47.4106,47.4106,47.0796,47.2729,60246.937135588,0
+IYC.US,D,20180126,000000,47.4204,47.6935,47.2949,47.6867,116883.07116125,0
+IYC.US,D,20180129,000000,47.6837,47.9478,47.6079,47.7265,105073.46754721,0
+IYC.US,D,20180130,000000,47.2979,47.5012,47.1265,47.4006,109208.98586316,0
+IYC.US,D,20180131,000000,47.5899,47.6886,47.0995,47.1883,107636.84680419,0
+IYC.US,D,20180201,000000,46.8723,47.2311,46.6261,46.7019,211765.22501282,0
+IYC.US,D,20180202,000000,46.9022,47.1364,46.1566,46.1646,131073.45715368,0
+IYC.US,D,20180205,000000,45.7191,46.2563,44.3495,44.5459,151506.2485226,0
+IYC.US,D,20180206,000000,43.6608,45.5526,43.4495,45.4928,602340.95157314,0
+IYC.US,D,20180207,000000,45.4549,46.0769,45.433,45.4709,169144.90633744,0
+IYC.US,D,20180208,000000,45.4778,45.4778,43.7495,43.7495,111412.18776075,0
+IYC.US,D,20180209,000000,44.0067,44.1751,42.3162,43.7794,237420.08645319,0
+IYC.US,D,20180212,000000,44.215,44.5858,43.8711,44.3366,141527.63009212,0
+IYC.US,D,20180213,000000,44.1891,44.7323,44.1891,44.6864,90809.842147435,0
+IYC.US,D,20180214,000000,44.4592,45.3841,44.4592,45.2725,71876.953709705,0
+IYC.US,D,20180215,000000,45.5476,45.7489,45.1709,45.737,108271.922761,0
+IYC.US,D,20180216,000000,45.6483,46.047,45.6423,45.737,596336.32345063,0
+IYC.US,D,20180220,000000,45.3095,45.7809,45.3095,45.3095,64673.406521803,0
+IYC.US,D,20180221,000000,45.5426,45.8785,45.3921,45.3921,53713.580688844,0
+IYC.US,D,20180222,000000,45.3961,45.6014,45.1659,45.2177,46311.384149521,0
+IYC.US,D,20180223,000000,45.4948,45.8536,45.3543,45.8536,53661.410152107,0
+IYC.US,D,20180226,000000,46.0789,46.2393,45.9892,46.2155,133106.10152732,0
+IYC.US,D,20180227,000000,46.1965,46.1965,45.3722,45.3722,149605.03377037,0
+IYC.US,D,20180228,000000,45.6064,45.7709,45.2745,45.2745,52831.697962081,0
+IYC.US,D,20180301,000000,45.2327,45.421,44.4223,44.7941,141920.91567675,0
+IYC.US,D,20180302,000000,44.2857,44.9476,44.1592,44.9257,117650.58001902,0
+IYC.US,D,20180305,000000,44.7403,45.4828,44.6606,45.3991,68453.763876123,0
+IYC.US,D,20180306,000000,45.5964,45.6154,45.3423,45.6154,62660.827739222,0
+IYC.US,D,20180307,000000,45.2107,45.3742,45.125,45.3692,33296.841792771,0
+IYC.US,D,20180308,000000,45.5228,45.5706,45.3991,45.4878,87434.809732379,0
+IYC.US,D,20180309,000000,45.7669,46.2463,45.6722,46.2463,88865.486374433,0
+IYC.US,D,20180312,000000,46.3629,46.4826,46.2563,46.358,53717.593807055,0
+IYC.US,D,20180313,000000,46.5792,46.5792,45.9523,46.032,98044.491001469,0
+IYC.US,D,20180314,000000,46.2234,46.2234,45.7839,45.8487,70774.349481362,0
+IYC.US,D,20180315,000000,45.9384,46.047,45.7241,45.8067,122676.00729816,0
+IYC.US,D,20180316,000000,45.8137,45.9992,45.7939,45.7939,32027.69315869,0
+IYC.US,D,20180319,000000,45.5845,45.5845,44.9027,45.1778,134421.40102082,0
+IYC.US,D,20180320,000000,45.2645,45.4549,45.2645,45.423,45955.219908336,0
+IYC.US,D,20180321,000000,45.3463,45.6184,45.2037,45.3065,96659.965218836,0
+IYC.US,D,20180322,000000,44.9954,45.0592,44.4223,44.4393,104346.08987156,0
+IYC.US,D,20180323,000000,44.516,44.5818,43.5582,43.5651,142425.56529172,0
+IYC.US,D,20180326,000000,44.3346,44.8269,43.8343,44.7841,265741.66494446,0
+IYC.US,D,20180327,000000,44.8609,45.0054,43.6977,43.9269,245656.00830075,0
+IYC.US,D,20180328,000000,43.7126,44.0236,43.288,43.5532,346780.5675288,0
+IYC.US,D,20180329,000000,43.581,44.2738,43.3409,44.1262,79002.245092502,0
+IYC.US,D,20180402,000000,43.8373,43.8373,42.4409,42.8295,1653752.8407433,0
+IYC.US,D,20180403,000000,43.0129,43.4724,42.715,43.296,600352.45149983,0
+IYC.US,D,20180404,000000,42.6561,44.0665,42.6561,43.9967,128182.005483,0
+IYC.US,D,20180405,000000,44.3197,44.6107,44.1821,44.514,71563.930489284,0
+IYC.US,D,20180406,000000,44.3944,44.4263,43.3409,43.611,82539.808795084,0
+IYC.US,D,20180409,000000,43.9011,44.1134,43.4645,43.5043,113216.08439638,0
+IYC.US,D,20180410,000000,44.0306,44.0306,43.5651,43.9209,187277.17769216,0
+IYC.US,D,20180411,000000,43.8073,44.1592,43.7276,43.7655,62167.214199327,0
+IYC.US,D,20180412,000000,44.0236,44.1871,43.8711,43.9937,78386.231447185,0
+IYC.US,D,20180413,000000,44.1672,44.1771,43.6628,43.7725,53248.058976423,0
+IYC.US,D,20180416,000000,43.9937,44.3545,43.8891,44.1771,75064.372848419,0
+IYC.US,D,20180417,000000,44.6576,45.0194,44.6576,44.9556,105764.72715898,0
+IYC.US,D,20180418,000000,45.0892,45.4021,45.0892,45.2496,65005.492053724,0
+IYC.US,D,20180419,000000,45.2367,45.2965,44.9456,45.141,86884.009257984,0
+IYC.US,D,20180420,000000,45.1709,45.1838,44.5918,44.6834,67269.894004016,0
+IYC.US,D,20180423,000000,44.8509,45.0224,44.5538,44.7383,54815.181637635,0
+IYC.US,D,20180424,000000,44.9496,44.9496,43.8492,44.0964,95015.590032071,0
+IYC.US,D,20180425,000000,44.0704,44.3845,43.7276,44.2877,76279.344386657,0
+IYC.US,D,20180426,000000,44.5459,44.9496,44.4821,44.8369,91615.475628199,0
+IYC.US,D,20180427,000000,45.4041,45.4041,44.8928,44.9775,86678.336949694,0
+IYC.US,D,20180430,000000,45.1838,45.3891,44.8759,44.8798,68748.728064597,0
+IYC.US,D,20180501,000000,44.8011,44.9775,44.4492,44.9556,78466.493811396,0
+IYC.US,D,20180502,000000,44.6695,45.0224,44.5718,44.6107,79923.255721819,0
+IYC.US,D,20180503,000000,44.4293,44.4891,43.8571,44.3665,73603.597819786,0
+IYC.US,D,20180504,000000,44.227,45.0971,44.227,44.9894,94938.337506518,0
+IYC.US,D,20180507,000000,45.2207,45.2207,44.9874,45.0324,30160.589911242,0
+IYC.US,D,20180508,000000,44.9556,45.0592,44.6526,44.8759,227620.05178307,0
+IYC.US,D,20180509,000000,44.9526,45.0274,44.6675,44.9755,69722.912510203,0
+IYC.US,D,20180510,000000,44.9974,45.2257,44.9924,45.119,73539.387928418,0
+IYC.US,D,20180511,000000,45.144,45.2925,45.0792,45.2277,35636.48970951,0
+IYC.US,D,20180514,000000,45.3343,45.453,45.3263,45.3493,48969.071684445,0
+IYC.US,D,20180515,000000,45.117,45.146,44.9396,45.0951,90934.248811962,0
+IYC.US,D,20180516,000000,45.2137,45.6104,45.2137,45.4978,447215.87370419,0
+IYC.US,D,20180517,000000,45.3593,45.6523,45.2765,45.3423,53617.265851792,0
+IYC.US,D,20180518,000000,45.2795,45.2865,45.2077,45.2107,37081.212265301,0
+IYC.US,D,20180521,000000,45.4549,45.5326,45.3593,45.435,39154.991100593,0
+IYC.US,D,20180522,000000,45.6084,45.6981,45.1679,45.1958,35990.647391589,0
+IYC.US,D,20180523,000000,44.9994,45.428,44.9994,45.421,69924.571700282,0
+IYC.US,D,20180524,000000,45.3463,45.5845,45.1709,45.5178,58980.798340165,0
+IYC.US,D,20180525,000000,45.4748,45.8008,45.4748,45.6383,54036.636704792,0
+IYC.US,D,20180529,000000,45.431,45.5776,45.107,45.2965,70608.808355177,0
+IYC.US,D,20180530,000000,45.5178,45.7968,45.4748,45.7689,67693.277975227,0
+IYC.US,D,20180531,000000,45.7181,45.7181,45.3223,45.441,74038.017866075,0
+IYC.US,D,20180601,000000,45.5626,45.7569,45.5626,45.6802,57777.866156559,0
+IYC.US,D,20180604,000000,45.8287,46.2363,45.8287,46.2363,43323.617641781,0
+IYC.US,D,20180605,000000,46.2643,46.4606,46.2593,46.4278,92726.106092963,0
+IYC.US,D,20180606,000000,46.5144,46.8354,46.3331,46.8254,70839.562652283,0
+IYC.US,D,20180607,000000,46.9152,47.0766,46.8274,46.967,58650.71936735,0
+IYC.US,D,20180608,000000,46.8424,47.0278,46.8424,47.0168,32043.745631533,0
+IYC.US,D,20180611,000000,47.0118,47.3178,47.0118,47.2481,116656.32998236,0
+IYC.US,D,20180612,000000,47.3178,47.4823,47.2979,47.4504,137561.66602056,0
+IYC.US,D,20180613,000000,47.5062,47.7454,47.4624,47.5311,99049.777113206,0
+IYC.US,D,20180614,000000,47.7065,48.0504,47.7065,48.0275,49198.822701997,0
+IYC.US,D,20180615,000000,47.901,48.1531,47.8371,48.1431,40557.575915173,0
+IYC.US,D,20180618,000000,47.9108,48.1103,47.876,48.0504,26699.275454659,0
+IYC.US,D,20180619,000000,47.6597,48.0753,47.6377,48.0753,41616.0358432,0
+IYC.US,D,20180620,000000,48.3754,48.47,48.2458,48.3614,47702.932889023,0
+IYC.US,D,20180621,000000,48.5019,48.5398,48.1003,48.1471,58751.047322613,0
+IYC.US,D,20180622,000000,48.3922,48.4222,48.1371,48.179,142943.25754088,0
+IYC.US,D,20180625,000000,47.9338,47.9338,46.959,47.2131,115416.2764553,0
+IYC.US,D,20180626,000000,47.3876,47.5212,47.2281,47.4006,49255.006356945,0
+IYC.US,D,20180627,000000,47.575,47.7365,46.8374,46.8374,85266.72261914,0
+IYC.US,D,20180628,000000,46.8175,47.0696,46.6311,47.0358,42323.347927806,0
+IYC.US,D,20180629,000000,47.2481,47.3477,46.9889,46.9889,189018.87099554,0
+IYC.US,D,20180702,000000,46.7955,47.0746,46.6091,47.0746,992529.41222615,0
+IYC.US,D,20180703,000000,47.4324,47.4324,46.8792,46.8872,193693.15043125,0
+IYC.US,D,20180705,000000,47.1593,47.2131,46.8155,47.1663,166804.25514115,0
+IYC.US,D,20180706,000000,47.1933,47.6347,47.0945,47.6049,296373.79624544,0
+IYC.US,D,20180709,000000,47.878,48.1053,47.8222,48.1053,58322.646953639,0
+IYC.US,D,20180710,000000,48.1601,48.2338,48.0076,48.1919,228934.34799703,0
+IYC.US,D,20180711,000000,47.9378,48.1073,47.9178,48.0305,56826.757140663,0
+IYC.US,D,20180712,000000,48.2318,48.3754,48.1351,48.3734,56030.153175873,0
+IYC.US,D,20180713,000000,48.4022,48.6275,48.3922,48.5917,55157.299965083,0
+IYC.US,D,20180716,000000,48.6763,48.6763,48.5149,48.6095,40154.257535015,0
+IYC.US,D,20180717,000000,48.1631,48.7491,48.0973,48.6585,61952.512375063,0
+IYC.US,D,20180718,000000,48.7123,48.777,48.6145,48.6993,67801.632166911,0
+IYC.US,D,20180719,000000,48.6175,48.8288,48.5777,48.5977,55446.244476241,0
+IYC.US,D,20180720,000000,48.5717,48.6195,48.3972,48.3972,27826.961671818,0
+IYC.US,D,20180723,000000,48.3614,48.4102,48.1691,48.3434,51493.323038868,0
+IYC.US,D,20180724,000000,48.6684,48.6684,48.0634,48.1691,63404.257887723,0
+IYC.US,D,20180725,000000,48.1571,48.5717,47.9408,48.5448,104095.2699834,0
+IYC.US,D,20180726,000000,48.5418,48.6973,48.4102,48.478,48076.152882602,0
+IYC.US,D,20180727,000000,49.0601,49.1877,48.174,48.482,293034.88189427,0
+IYC.US,D,20180730,000000,48.3484,48.3484,47.871,47.9408,120747.70399799,0
+IYC.US,D,20180731,000000,48.0335,48.3016,47.9408,48.1103,181313.68403132,0
+IYC.US,D,20180801,000000,48.1201,48.1471,47.6886,47.9278,143578.3334977,0
+IYC.US,D,20180802,000000,47.6497,48.2737,47.6298,48.2338,135059.48681629,0
+IYC.US,D,20180803,000000,48.3434,48.4491,48.2757,48.3972,60053.30418193,0
+IYC.US,D,20180806,000000,48.4102,48.772,48.4002,48.7352,44766.333638467,0
+IYC.US,D,20180807,000000,48.8738,49.0252,48.8448,48.9475,94383.523913912,0
+IYC.US,D,20180808,000000,48.9554,49.0501,48.8348,49.0272,97761.566167626,0
+IYC.US,D,20180809,000000,49.0073,49.2814,49.0073,49.1329,111784.40447477,0
+IYC.US,D,20180810,000000,48.8758,49.0352,48.7451,48.8318,209578.07558808,0
+IYC.US,D,20180813,000000,48.9106,49.0352,48.6763,48.6953,83807.954149612,0
+IYC.US,D,20180814,000000,48.8956,49.2764,48.8876,49.2216,45656.242601652,0
+IYC.US,D,20180815,000000,48.9335,48.9335,48.4531,48.7073,92589.660073805,0
+IYC.US,D,20180816,000000,49.2036,49.3014,49.0431,49.0949,133938.82355601,0
+IYC.US,D,20180817,000000,48.9734,49.2066,48.8418,49.1429,64976.396946698,0
+IYC.US,D,20180820,000000,49.2714,49.4518,49.1757,49.4518,175879.92197426,0
+IYC.US,D,20180821,000000,49.5236,49.8964,49.5236,49.7548,98028.438528626,0
+IYC.US,D,20180822,000000,49.7748,50.0159,49.7668,49.8416,70260.670350414,0
+IYC.US,D,20180823,000000,49.8545,49.9951,49.7269,49.7319,251142.9441741,0
+IYC.US,D,20180824,000000,49.8585,50.1157,49.8585,50.0289,51623.749380711,0
+IYC.US,D,20180827,000000,50.2802,50.3479,50.1874,50.2342,61446.859480536,0
+IYC.US,D,20180828,000000,50.3778,50.4217,50.2472,50.3548,34226.881938061,0
+IYC.US,D,20180829,000000,50.4875,50.8771,50.4316,50.8632,92576.617439621,0
+IYC.US,D,20180830,000000,50.7266,50.9329,50.5791,50.7117,50421.820476657,0
+IYC.US,D,20180831,000000,50.7017,50.9659,50.7017,50.9489,76263.291913815,0
+IYC.US,D,20180904,000000,50.9789,51.1931,50.8014,51.1612,155080.93356863,0
+IYC.US,D,20180905,000000,51.0436,51.0436,50.5612,50.5941,75536.917517709,0
+IYC.US,D,20180906,000000,50.7017,50.7416,50.2024,50.4077,55121.181901188,0
+IYC.US,D,20180907,000000,50.1675,50.7944,50.1675,50.5113,90821.881502067,0
+IYC.US,D,20180910,000000,50.8403,50.8403,50.5741,50.6848,46383.620277311,0
+IYC.US,D,20180911,000000,50.5841,51.0486,50.5073,51.0117,167968.0594222,0
+IYC.US,D,20180912,000000,50.9659,51.0934,50.8164,51.0755,117190.07470435,0
+IYC.US,D,20180913,000000,51.1832,51.3018,51.0456,51.0984,65554.285969014,0
+IYC.US,D,20180914,000000,51.1712,51.1712,50.7646,50.9001,67761.500984806,0
+IYC.US,D,20180917,000000,50.8084,50.8084,50.2742,50.29,37206.62220938,0
+IYC.US,D,20180918,000000,50.3479,50.9459,50.3479,50.8951,74866.72677655,0
+IYC.US,D,20180919,000000,50.9399,50.9399,50.7466,50.8532,44786.399229519,0
+IYC.US,D,20180920,000000,51.0715,51.252,51.0317,51.1762,58480.161843402,0
+IYC.US,D,20180921,000000,51.4303,51.4303,51.0416,51.0855,59401.172472719,0
+IYC.US,D,20180924,000000,50.8114,50.8432,50.5711,50.8184,64423.589913197,0
+IYC.US,D,20180925,000000,50.9619,51.0934,50.8732,51.0785,130943.03081184,0
+IYC.US,D,20180926,000000,51.1532,51.6506,51.1532,51.2678,78221.693600553,0
+IYC.US,D,20180927,000000,51.3316,51.6187,51.3316,51.4931,40743.18263241,0
+IYC.US,D,20180928,000000,51.4203,51.6456,51.4084,51.4583,230842.58570613,0
+IYC.US,D,20181001,000000,51.8071,51.8071,51.2678,51.3197,493903.48768595,0
+IYC.US,D,20181002,000000,51.241,51.3277,50.8333,50.8931,86278.028408193,0
+IYC.US,D,20181003,000000,51.0855,51.0855,50.6489,50.6888,204344.96944155,0
+IYC.US,D,20181004,000000,50.5971,50.6718,49.7966,50.0359,198379.4692216,0
+IYC.US,D,20181005,000000,50.0189,50.1326,49.1049,49.4478,688723.32105481,0
+IYC.US,D,20181008,000000,49.2734,49.6851,49.0073,49.5765,342417.30475441,0
+IYC.US,D,20181009,000000,49.5385,50.0589,49.5385,49.6283,82219.762617794,0
+IYC.US,D,20181010,000000,49.5833,49.5833,47.894,47.9258,271295.82054783,0
+IYC.US,D,20181011,000000,47.6397,47.9876,46.7587,47.1125,508806.20216076,0
+IYC.US,D,20181012,000000,48.1939,48.2936,47.5212,48.2886,207365.84417453,0
+IYC.US,D,20181015,000000,48.1889,48.4491,47.9178,48.1551,122490.40058092,0
+IYC.US,D,20181016,000000,48.4312,49.2814,48.4202,49.2415,158446.93646771,0
+IYC.US,D,20181017,000000,49.398,49.5107,48.802,49.3512,218915.59838443,0
+IYC.US,D,20181018,000000,49.1807,49.2316,48.3484,48.4362,127988.37252934,0
+IYC.US,D,20181019,000000,48.6175,48.9405,48.1989,48.3116,103550.48918632,0
+IYC.US,D,20181022,000000,48.5119,48.8388,48.174,48.4491,206576.26316661,0
+IYC.US,D,20181023,000000,47.8052,48.468,47.3646,48.3016,1415811.0489228,0
+IYC.US,D,20181024,000000,48.3086,48.3434,46.4826,46.4826,450929.01132849,0
+IYC.US,D,20181025,000000,46.9948,48.1103,46.8992,47.878,415771.08596558,0
+IYC.US,D,20181026,000000,46.7637,47.1424,46.0121,46.4078,341006.6937034,0
+IYC.US,D,20181029,000000,46.8872,47.2081,45.2595,45.9622,298717.45728038,0
+IYC.US,D,20181030,000000,45.7809,46.8025,45.5646,46.7667,180784.95570708,0
+IYC.US,D,20181031,000000,47.3049,47.7673,47.258,47.2909,158789.05479516,0
+IYC.US,D,20181101,000000,47.5511,48.3016,47.2929,48.2358,901794.81604516,0
+IYC.US,D,20181102,000000,48.5697,48.8149,47.862,48.2338,416032.94192882,0
+IYC.US,D,20181105,000000,48.2737,48.3654,47.862,48.2637,126020.94132663,0
+IYC.US,D,20181106,000000,48.2458,48.5597,48.2039,48.5279,99676.826833601,0
+IYC.US,D,20181107,000000,48.9405,49.8944,48.8976,49.8784,259252.45279803,0
+IYC.US,D,20181108,000000,49.7966,50.0957,49.6851,49.8615,181378.89720224,0
+IYC.US,D,20181109,000000,49.6472,49.7418,49.0571,49.3612,75217.874619972,0
+IYC.US,D,20181112,000000,49.1847,49.1847,48.3335,48.3942,101801.77292608,0
+IYC.US,D,20181113,000000,48.5547,48.7571,48.2388,48.3684,108701.32640953,0
+IYC.US,D,20181114,000000,48.7591,48.8836,47.8152,47.9876,123032.17153933,0
+IYC.US,D,20181115,000000,47.6886,48.0833,46.972,48.0673,234130.33280011,0
+IYC.US,D,20181116,000000,47.6497,47.9558,47.4704,47.7793,155856.46866282,0
+IYC.US,D,20181119,000000,47.7185,47.7923,46.5563,46.6689,101641.24819766,0
+IYC.US,D,20181120,000000,45.4709,46.1467,45.2745,45.4878,266330.59004185,0
+IYC.US,D,20181121,000000,45.9364,46.3251,45.9264,45.9473,107010.80036334,0
+IYC.US,D,20181123,000000,45.7021,46.065,45.7021,45.8666,13336.595093145,0
+IYC.US,D,20181126,000000,46.4308,46.6789,46.2922,46.6609,306217.97521587,0
+IYC.US,D,20181127,000000,46.5244,47.0527,46.4476,46.977,1060065.1753116,0
+IYC.US,D,20181128,000000,47.2909,48.4102,47.1913,48.4102,333361.70351234,0
+IYC.US,D,20181129,000000,48.2936,48.6115,48.0574,48.4122,209415.54430056,0
+IYC.US,D,20181130,000000,48.3654,48.5378,48.2418,48.465,193599.84543286,0
+IYC.US,D,20181203,000000,49.408,49.5206,48.9076,49.1927,357696.24906144,0
+IYC.US,D,20181204,000000,48.9853,49.1329,47.3826,47.4624,397606.70966517,0
+IYC.US,D,20181206,000000,46.659,47.8252,46.5474,47.8192,283852.86742858,0
+IYC.US,D,20181207,000000,47.6935,47.9508,46.3111,46.4048,181620.68757442,0
+IYC.US,D,20181210,000000,46.4228,46.7099,45.6802,46.5404,284945.43886139,0
+IYC.US,D,20181211,000000,47.1883,47.2211,46.1487,46.4746,157088.49595346,0
+IYC.US,D,20181212,000000,46.979,47.4574,46.8922,46.8922,118019.78689438,0
+IYC.US,D,20181213,000000,47.0826,47.0826,46.4248,46.6689,105615.23850564,0
+IYC.US,D,20181214,000000,46.1417,46.5124,45.5994,45.7241,185587.65492553,0
+IYC.US,D,20181217,000000,45.4828,45.6453,44.4163,44.6864,214569.39136243,0
+IYC.US,D,20181218,000000,45.0294,45.2367,44.5918,44.9396,408375.91238312,0
+IYC.US,D,20181219,000000,44.9157,45.5228,43.8641,44.0665,340340.51608046,0
+IYC.US,D,20181220,000000,43.8492,43.9668,42.4607,43.0329,332003.26299807,0
+IYC.US,D,20181221,000000,43.0877,43.5153,41.6763,41.8039,326091.93987396,0
+IYC.US,D,20181224,000000,41.4301,41.8767,40.9357,40.9407,392242.17389724,0
+IYC.US,D,20181226,000000,41.2088,43.2741,41.2088,43.2691,567216.13443548,0
+IYC.US,D,20181227,000000,42.695,43.4495,41.8019,43.4495,658356.05555573,0
+IYC.US,D,20181228,000000,43.6748,44.1672,43.1574,43.5113,407876.27916592,0
+IYC.US,D,20181231,000000,43.9569,44.1034,43.5651,44.0535,781179.54494811,0
+IYC.US,D,20190102,000000,43.2761,44.4861,43.2761,44.3465,745760.76690153,0
+IYC.US,D,20190103,000000,44.0136,44.2369,43.5183,43.5751,371242.52958109,0
+IYC.US,D,20190104,000000,44.2638,45.3523,44.2469,45.0872,280069.5002356,0
+IYC.US,D,20190107,000000,45.2496,46.1566,45.2496,45.9104,185383.98917635,0
+IYC.US,D,20190108,000000,46.4446,46.4876,45.8187,46.3879,193983.09822196,0
+IYC.US,D,20190109,000000,46.4446,46.6809,46.2523,46.5374,240910.4960168,0
+IYC.US,D,20190110,000000,46.055,46.5374,45.8566,46.5224,223615.96308852,0
+IYC.US,D,20190111,000000,46.3351,46.5494,46.2822,46.5044,61175.974001325,0
+IYC.US,D,20190114,000000,46.0819,46.4906,45.9084,46.1845,137513.50860203,0
+IYC.US,D,20190115,000000,46.3181,46.7766,46.3181,46.7197,167436.3212593,0
+IYC.US,D,20190116,000000,46.7766,47.0527,46.7177,46.7247,102822.10823111,0
+IYC.US,D,20190117,000000,46.5713,47.1225,46.5713,46.9869,223391.22846873,0
+IYC.US,D,20190118,000000,47.3278,47.5092,47.0866,47.3248,149758.53554192,0
+IYC.US,D,20190122,000000,47.0148,47.0338,46.1247,46.4676,235561.00944216,0
+IYC.US,D,20190123,000000,46.7177,46.8524,46.1616,46.6609,124969.50435547,0
+IYC.US,D,20190124,000000,46.659,46.8573,46.5474,46.8095,221698.69586344,0
+IYC.US,D,20190125,000000,47.2829,47.3328,47.1095,47.1913,99652.748124339,0
+IYC.US,D,20190128,000000,46.7975,46.975,46.5533,46.975,82906.005831795,0
+IYC.US,D,20190129,000000,46.945,46.945,46.4906,46.6659,130676.15845084,0
+IYC.US,D,20190130,000000,47.0646,47.4872,46.8474,47.3378,65239.256189487,0
+IYC.US,D,20190131,000000,47.4344,48.1501,47.4344,48.0175,130829.66022239,0
+IYC.US,D,20190201,000000,47.575,47.7693,47.3408,47.4145,509622.8717166,0
+IYC.US,D,20190204,000000,47.3726,47.7793,47.3726,47.7793,161382.53243872,0
+IYC.US,D,20190205,000000,47.884,48.2388,47.884,48.1501,109083.57591909,0
+IYC.US,D,20190206,000000,48.2059,48.2059,47.859,47.9278,335544.83981887,0
+IYC.US,D,20190207,000000,47.6517,47.7574,47.3079,47.6985,71852.875000442,0
+IYC.US,D,20190208,000000,47.3906,47.5032,47.1623,47.5032,263534.44992866,0
+IYC.US,D,20190211,000000,47.6577,47.6577,47.3746,47.4374,50108.797256235,0
+IYC.US,D,20190212,000000,47.7673,48.0833,47.7673,48.0634,67701.304211648,0
+IYC.US,D,20190213,000000,48.2259,48.3255,48.0773,48.2438,59405.185590929,0
+IYC.US,D,20190214,000000,47.9078,48.4491,47.7265,48.2488,54698.80120953,0
+IYC.US,D,20190215,000000,48.5378,48.7123,48.488,48.6195,49476.731138077,0
+IYC.US,D,20190219,000000,48.5697,49.0103,48.5697,48.8876,75193.795910708,0
+IYC.US,D,20190220,000000,48.8807,48.8807,48.6515,48.769,160221.73799633,0
+IYC.US,D,20190221,000000,48.6783,48.787,48.5149,48.7222,61552.203833563,0
+IYC.US,D,20190222,000000,48.8708,49.0431,48.8708,49.0232,33079.130129849,0
+IYC.US,D,20190225,000000,49.2764,49.2764,48.8518,48.8518,49404.495010287,0
+IYC.US,D,20190226,000000,48.6953,48.9754,48.6704,48.8836,95642.639752466,0
+IYC.US,D,20190227,000000,48.8288,48.8568,48.5847,48.795,28753.99197845,0
+IYC.US,D,20190228,000000,48.6604,48.8568,48.6046,48.6993,78734.369451949,0
+IYC.US,D,20190301,000000,49.0501,49.0969,48.792,48.9734,89282.850668328,0
+IYC.US,D,20190304,000000,49.1827,49.1827,48.463,48.797,76745.869378631,0
+IYC.US,D,20190305,000000,48.9206,49.0451,48.8588,48.9355,62069.896082722,0
+IYC.US,D,20190306,000000,48.9276,48.9534,48.6515,48.6973,42319.334809595,0
+IYC.US,D,20190307,000000,48.5617,48.5617,47.9058,48.0235,134353.17801124,0
+IYC.US,D,20190308,000000,47.6767,47.8421,47.4842,47.8421,82231.801972426,0
+IYC.US,D,20190311,000000,47.9707,48.5299,47.9707,48.5149,47479.201548786,0
+IYC.US,D,20190312,000000,48.5647,48.6684,48.4222,48.6115,44423.212031466,0
+IYC.US,D,20190313,000000,48.7571,49.0272,48.7571,48.8678,87298.363713221,0
+IYC.US,D,20190314,000000,48.8318,48.8876,48.7172,48.789,44898.766539415,0
+IYC.US,D,20190315,000000,48.9973,49.1538,48.8318,49.0901,39057.672983987,0
+IYC.US,D,20190318,000000,49.1049,49.4379,49.1049,49.375,36832.398936248,0
+IYC.US,D,20190319,000000,49.5365,49.9004,49.3132,49.395,72686.60030868,0
+IYC.US,D,20190320,000000,49.4419,49.717,49.1717,49.5505,63018.998539512,0
+IYC.US,D,20190321,000000,49.4648,50.1725,49.4648,50.1306,51926.739805606,0
+IYC.US,D,20190322,000000,49.9273,49.9273,49.2216,49.2216,39482.060234751,0
+IYC.US,D,20190325,000000,49.1199,49.5265,49.0471,49.3262,86027.208520035,0
+IYC.US,D,20190326,000000,49.5833,49.8515,49.3631,49.5206,92290.682767121,0
+IYC.US,D,20190327,000000,49.5335,49.7768,49.1787,49.4219,346214.71786111,0
+IYC.US,D,20190328,000000,49.5485,49.7468,49.4578,49.6551,71884.979946126,0
+IYC.US,D,20190329,000000,49.8515,49.9273,49.7249,49.8346,76721.790669367,0
+IYC.US,D,20190401,000000,50.282,50.4296,50.1824,50.3947,102724.7901145,0
+IYC.US,D,20190402,000000,50.3947,50.3947,50.2104,50.297,62539.430913353,0
+IYC.US,D,20190403,000000,50.5641,50.7546,50.4595,50.607,54469.050191976,0
+IYC.US,D,20190404,000000,50.61,50.8851,50.61,50.8851,20288.319113337,0
+IYC.US,D,20190405,000000,51.0187,51.2549,51.0187,51.219,45065.310945151,0
+IYC.US,D,20190408,000000,51.1174,51.3366,51.1174,51.3366,36932.726891512,0
+IYC.US,D,20190409,000000,51.1912,51.229,51.0337,51.0954,124846.10097049,0
+IYC.US,D,20190410,000000,51.223,51.3506,51.1562,51.3506,34700.429886904,0
+IYC.US,D,20190411,000000,51.3885,51.4603,51.3406,51.4433,81751.231066716,0
+IYC.US,D,20190412,000000,51.7932,51.8649,51.7334,51.83,80157.019857582,0
+IYC.US,D,20190415,000000,51.845,52.0154,51.7104,52.0114,55173.352437925,0
+IYC.US,D,20190416,000000,52.2416,52.3114,52.1012,52.2416,73293.584438023,0
+IYC.US,D,20190417,000000,52.4371,52.4978,52.2895,52.3373,63779.484440407,0
+IYC.US,D,20190418,000000,52.4171,52.4171,52.141,52.3443,440279.1988773,0
+IYC.US,D,20190422,000000,52.1918,52.3443,52.139,52.2776,42709.61055557,0
+IYC.US,D,20190423,000000,52.3593,52.9285,52.3593,52.8387,74574.772426734,0
+IYC.US,D,20190424,000000,52.8716,52.9982,52.7939,52.7989,56709.373433006,0
+IYC.US,D,20190425,000000,52.9215,52.9932,52.5866,52.764,44277.736496335,0
+IYC.US,D,20190426,000000,52.8637,53.1228,52.7042,53.1228,56087.340110374,0
+IYC.US,D,20190429,000000,53.2444,53.2444,53.0181,53.1088,86416.480986457,0
+IYC.US,D,20190430,000000,53.0241,53.059,52.6114,53.0012,59365.054408823,0
+IYC.US,D,20190501,000000,53.1108,53.2543,52.5915,52.5915,88344.784286616,0
+IYC.US,D,20190502,000000,52.5626,52.741,52.1091,52.4859,413027.11638913,0
+IYC.US,D,20190503,000000,52.9314,53.2274,52.8587,53.1576,1823012.1209497,0
+IYC.US,D,20190506,000000,52.3194,53.0988,52.3194,53.0131,102651.55070716,0
+IYC.US,D,20190507,000000,52.6064,52.8158,51.837,52.2178,246945.22252588,0
+IYC.US,D,20190508,000000,52.1061,52.4341,51.9566,52.2248,95836.272706124,0
+IYC.US,D,20190509,000000,51.8031,52.1948,51.5061,52.0603,193143.35323641,0
+IYC.US,D,20190510,000000,51.8948,52.3214,51.1792,52.149,176377.54863237,0
+IYC.US,D,20190513,000000,51.1492,51.223,50.4895,50.6918,1937638.8163972,0
+IYC.US,D,20190514,000000,50.9329,51.2599,50.7186,51.0735,54244.315572187,0
+IYC.US,D,20190515,000000,50.7944,51.536,50.7944,51.4403,247220.12112331,0
+IYC.US,D,20190516,000000,51.6636,52.2397,51.6636,51.9427,56401.366610347,0
+IYC.US,D,20190517,000000,51.5101,52.1918,51.5101,51.6806,50847.211006973,0
+IYC.US,D,20190520,000000,51.2778,51.4333,51.1074,51.2898,60271.015844851,0
+IYC.US,D,20190521,000000,51.5181,51.7902,51.4263,51.6806,37974.131067144,0
+IYC.US,D,20190522,000000,51.4433,51.6636,51.3685,51.4034,481620.33612307,0
+IYC.US,D,20190523,000000,50.9349,50.9349,50.4815,50.7366,134226.76478761,0
+IYC.US,D,20190524,000000,51.0037,51.0037,50.7486,50.7844,39942.565549409,0
+IYC.US,D,20190528,000000,50.9689,51.233,50.5941,50.607,58066.810667717,0
+IYC.US,D,20190529,000000,50.294,50.316,49.9173,50.1605,406582.04854302,0
+IYC.US,D,20190530,000000,50.321,50.629,50.1974,50.3778,78237.746073396,0
+IYC.US,D,20190531,000000,49.8166,50.01,49.705,49.7868,176736.72271221,0
+IYC.US,D,20190603,000000,49.687,49.7688,49.0969,49.3312,376474.63244807,0
+IYC.US,D,20190604,000000,49.7588,50.4745,49.7588,50.4745,92593.673192015,0
+IYC.US,D,20190605,000000,50.7446,50.7446,50.29,50.6968,102212.11426311,0
+IYC.US,D,20190606,000000,50.7715,51.0337,50.5313,50.9459,134369.23048408,0
+IYC.US,D,20190607,000000,51.1762,51.7732,51.1762,51.6406,160484.59723911,0
+IYC.US,D,20190610,000000,51.9527,52.3693,51.9427,51.9467,104814.62142263,0
+IYC.US,D,20190611,000000,52.3793,52.3793,51.9497,52.0573,65456.967852409,0
+IYC.US,D,20190612,000000,52.0015,52.151,52.0015,52.0762,135035.40810704,0
+IYC.US,D,20190613,000000,52.2616,52.5945,52.2616,52.5556,158528.20211147,0
+IYC.US,D,20190614,000000,52.5626,52.6962,52.4759,52.6084,49038.297973576,0
+IYC.US,D,20190617,000000,52.6612,52.8657,52.6612,52.7749,116139.64101275,0
+IYC.US,D,20190618,000000,53.1995,53.5364,53.04,53.079,92891.647219147,0
+IYC.US,D,20190619,000000,53.1497,53.3601,52.8755,53.3261,126621.90577866,0
+IYC.US,D,20190620,000000,53.7457,53.7457,53.1676,53.5852,71876.953709705,0
+IYC.US,D,20190621,000000,53.4477,53.656,53.3361,53.3361,54360.696000292,0
+IYC.US,D,20190624,000000,53.3679,53.3729,53.0889,53.1008,172848.0111662,0
+IYC.US,D,20190625,000000,53.1288,53.1288,52.6364,52.7211,137789.41047901,0
+IYC.US,D,20190626,000000,52.8587,52.8587,52.6612,52.6812,36437.106792511,0
+IYC.US,D,20190627,000000,52.8257,53.042,52.764,53.0012,68918.282308991,0
+IYC.US,D,20190628,000000,53.0908,53.2593,53.063,53.2214,71352.238503679,0
+IYC.US,D,20190701,000000,53.8085,53.9182,53.4298,53.662,462827.90682271,0
+IYC.US,D,20190702,000000,53.684,53.9451,53.6162,53.9451,168659.31903396,0
+IYC.US,D,20190703,000000,53.9929,54.4076,53.9929,54.3797,1065556.1243031,0
+IYC.US,D,20190705,000000,54.1773,54.5252,54.0666,54.4684,155358.84200471,0
+IYC.US,D,20190708,000000,54.3557,54.4415,54.2331,54.3378,245079.12255799,0
+IYC.US,D,20190709,000000,54.1644,54.4863,54.1644,54.4544,75177.743437867,0
+IYC.US,D,20190710,000000,54.6867,54.7365,54.3677,54.6827,131567.07069358,0
+IYC.US,D,20190711,000000,54.8341,55.0375,54.7843,54.9129,129872.53152919,0
+IYC.US,D,20190712,000000,55.0146,55.3884,55.0146,55.3814,93834.729998622,0
+IYC.US,D,20190715,000000,55.5269,55.5269,55.2449,55.4542,111748.28641087,0
+IYC.US,D,20190716,000000,55.4342,55.5598,55.3245,55.4462,145094.28890173,0
+IYC.US,D,20190717,000000,55.4582,55.4582,54.9737,54.9866,71436.513986099,0
+IYC.US,D,20190718,000000,54.575,54.7165,54.3398,54.7165,74074.135929971,0
+IYC.US,D,20190719,000000,54.9298,54.9298,54.1943,54.2202,69367.751548571,0
+IYC.US,D,20190722,000000,54.3099,54.3279,54.0538,54.1344,220173.71094344,0
+IYC.US,D,20190723,000000,54.3557,54.3757,54.0518,54.3457,105788.80586824,0
+IYC.US,D,20190724,000000,54.2531,54.7595,54.2531,54.7325,145034.09212857,0
+IYC.US,D,20190725,000000,54.6049,54.7644,54.555,54.597,309064.27930668,0
+IYC.US,D,20190726,000000,54.6568,55.0316,54.6448,55.0146,128264.27440631,0
+IYC.US,D,20190729,000000,54.9368,54.9368,54.6847,54.7595,42930.332057149,0
+IYC.US,D,20190730,000000,54.4614,54.573,54.4056,54.4644,81951.886977242,0
+IYC.US,D,20190731,000000,54.3697,54.3697,53.2863,53.7587,125587.52455989,0
+IYC.US,D,20190801,000000,53.8285,54.3757,53.1318,53.2494,188930.58239491,0
+IYC.US,D,20190802,000000,53.076,53.1348,52.6384,52.9055,172972.41783073,0
+IYC.US,D,20190805,000000,52.126,52.126,51.1762,51.4861,427691.05033041,0
+IYC.US,D,20190806,000000,51.7902,52.2596,51.4881,52.1908,128373.63187755,0
+IYC.US,D,20190807,000000,51.5201,52.169,51.1403,52.123,146277.15549428,0
+IYC.US,D,20190808,000000,52.5477,53.1108,52.4829,53.1108,231361.28123484,0
+IYC.US,D,20190809,000000,52.9483,53.056,52.4759,52.7799,128360.58924336,0
+IYC.US,D,20190812,000000,52.4371,52.4371,51.8649,52.0672,55510.45436761,0
+IYC.US,D,20190813,000000,51.9047,53.05,51.8729,52.7709,89704.228080433,0
+IYC.US,D,20190814,000000,52.0154,52.0234,51.1931,51.226,77477.260172501,0
+IYC.US,D,20190815,000000,51.5529,51.5529,50.9519,51.3865,92899.673455568,0
+IYC.US,D,20190816,000000,51.6954,52.1091,51.6954,52.0513,117898.39006852,0
+IYC.US,D,20190819,000000,52.6564,52.8058,52.5596,52.5886,50676.653483025,0
+IYC.US,D,20190820,000000,52.5377,52.758,52.4311,52.4829,40990.992681911,0
+IYC.US,D,20190821,000000,53.1308,53.1308,52.9433,53.0889,124977.53059189,0
+IYC.US,D,20190822,000000,53.2494,53.3629,52.8885,53.1716,114483.22647136,0
+IYC.US,D,20190823,000000,52.8785,53.0889,51.6904,51.8948,158861.29092295,0
+IYC.US,D,20190826,000000,52.2995,52.5257,52.0453,52.3941,60234.897780956,0
+IYC.US,D,20190827,000000,52.7281,52.7281,52.2596,52.3793,73193.256482759,0
+IYC.US,D,20190828,000000,52.2676,52.9135,52.1998,52.9055,61883.286085931,0
+IYC.US,D,20190829,000000,53.4158,53.7437,53.3081,53.6062,58694.863667665,0
+IYC.US,D,20190830,000000,53.7856,53.8983,53.2883,53.4327,150119.71618086,0
+IYC.US,D,20190903,000000,53.1258,53.2593,52.8815,53.066,129767.18717616,0
+IYC.US,D,20190904,000000,53.3759,53.7019,53.1796,53.664,171627.01995065,0
+IYC.US,D,20190905,000000,54.1344,54.4714,54.1344,54.3827,113159.90074144,0
+IYC.US,D,20190906,000000,54.5252,54.6597,54.4345,54.5272,54036.636704792,0
+IYC.US,D,20190909,000000,54.7265,54.7993,54.4883,54.7066,70535.568947835,0
+IYC.US,D,20190910,000000,54.5182,54.5272,54.2701,54.5272,82275.946272742,0
+IYC.US,D,20190911,000000,54.5062,54.7165,54.3358,54.6528,83243.107761479,0
+IYC.US,D,20190912,000000,54.891,55.1302,54.7465,54.8421,568509.36177882,0
+IYC.US,D,20190913,000000,54.9698,55.1132,54.8621,54.8691,225778.03052445,0
+IYC.US,D,20190916,000000,54.573,54.573,54.2042,54.273,56498.684726953,0
+IYC.US,D,20190917,000000,54.2431,54.577,54.1743,54.577,89209.611260986,0
+IYC.US,D,20190918,000000,54.4813,54.5432,54.0568,54.5142,63335.031598591,0
+IYC.US,D,20190919,000000,54.585,54.585,54.1414,54.1873,57934.37776677,0
+IYC.US,D,20190920,000000,54.2012,54.2381,53.6022,53.6022,76195.068904235,0
+IYC.US,D,20190923,000000,53.4377,53.7886,53.4377,53.676,66776.280464121,0
+IYC.US,D,20190924,000000,53.8933,53.9909,53.0889,53.1676,275850.70971678,0
+IYC.US,D,20190925,000000,53.1946,53.5932,53.05,53.5364,52835.711080291,0
+IYC.US,D,20190926,000000,53.5753,53.5753,52.9235,53.1058,45599.055667152,0
+IYC.US,D,20190927,000000,53.3261,53.3261,52.738,52.8985,186646.11485356,0
+IYC.US,D,20190930,000000,52.9982,53.3381,52.9982,53.2903,102535.17027905,0
+IYC.US,D,20191001,000000,53.4377,53.6341,52.9085,52.9085,499580.04339475,0
+IYC.US,D,20191002,000000,52.6064,52.6064,51.8968,52.133,402018.1298581,0
+IYC.US,D,20191003,000000,51.9885,52.2696,51.4163,52.2297,206177.96118421,0
+IYC.US,D,20191004,000000,52.3673,52.8736,52.3673,52.8517,63379.175898907,0
+IYC.US,D,20191007,000000,52.736,53.0032,52.7141,52.7939,83982.52479177,0
+IYC.US,D,20191008,000000,52.3842,52.6862,52.2178,52.2446,236301.429752,0
+IYC.US,D,20191009,000000,52.5178,52.744,52.3991,52.5915,67677.225502385,0
+IYC.US,D,20191010,000000,52.5526,52.9912,52.5526,52.9285,76336.531321157,0
+IYC.US,D,20191011,000000,53.4726,53.8853,53.4327,53.4756,103105.03306494,0
+IYC.US,D,20191014,000000,53.4477,53.4856,53.3679,53.4099,51541.480457395,0
+IYC.US,D,20191015,000000,53.4916,53.8753,53.4916,53.7955,66752.201754858,0
+IYC.US,D,20191016,000000,53.7517,54.0248,53.7517,53.973,1963218.431871,0
+IYC.US,D,20191017,000000,54.3159,54.3777,54.1714,54.2481,114699.93485473,0
+IYC.US,D,20191018,000000,54.1614,54.2381,53.8135,53.958,102655.56382537,0
+IYC.US,D,20191021,000000,54.1743,54.2331,54.0148,54.1016,45498.727711889,0
+IYC.US,D,20191022,000000,54.0617,54.1076,53.8015,53.8215,57958.456476033,0
+IYC.US,D,20191023,000000,53.8215,53.8215,53.5634,53.6939,48530.638519945,0
+IYC.US,D,20191024,000000,53.8833,53.9451,53.5753,53.7258,87789.970694011,0
+IYC.US,D,20191025,000000,53.4477,54.1245,53.4477,54.0128,39216.191153303,0
+IYC.US,D,20191028,000000,54.1614,54.2929,54.1614,54.2661,85414.204713377,0
+IYC.US,D,20191029,000000,54.1245,54.1614,53.9013,53.9032,89052.096371222,0
+IYC.US,D,20191030,000000,53.8883,54.1574,53.7218,54.0896,93794.598816517,0
+IYC.US,D,20191031,000000,54.0636,54.0636,53.6361,53.8933,152376.09189474,0
+IYC.US,D,20191101,000000,54.1414,54.1943,54.0049,54.1494,100986.10664978,0
+IYC.US,D,20191104,000000,54.2999,54.3497,54.1474,54.2261,68433.69828507,0
+IYC.US,D,20191105,000000,54.2431,54.4125,54.2042,54.3527,73116.003957207,0
+IYC.US,D,20191106,000000,54.3926,54.3926,54.0776,54.2999,76110.793421815,0
+IYC.US,D,20191107,000000,54.4784,54.567,54.1773,54.2182,74574.772426734,0
+IYC.US,D,20191108,000000,54.4514,54.4514,54.2072,54.3497,47053.811018469,0
+IYC.US,D,20191111,000000,54.1494,54.3857,54.1494,54.3597,42202.954381491,0
+IYC.US,D,20191112,000000,54.3976,54.5402,54.2701,54.3378,51841.461043632,0
+IYC.US,D,20191113,000000,54.2042,54.5142,54.1694,54.4863,48896.835556655,0
+IYC.US,D,20191114,000000,54.59,54.7595,54.4215,54.7595,46941.443708574,0
+IYC.US,D,20191115,000000,55.0316,55.0316,54.6548,54.6946,176353.4699231,0
+IYC.US,D,20191118,000000,54.6847,55.0196,54.6049,54.9836,174243.57302392,0
+IYC.US,D,20191119,000000,54.7545,54.8391,54.5062,54.6966,109407.63521459,0
+IYC.US,D,20191120,000000,54.7624,54.8222,54.1943,54.4943,82478.608742374,0
+IYC.US,D,20191121,000000,54.595,54.595,54.3358,54.4026,243784.89193509,0
+IYC.US,D,20191122,000000,54.5012,54.6169,54.3457,54.6169,1969192.961607,0
+IYC.US,D,20191125,000000,54.7793,54.9129,54.7793,54.9049,248073.9120226,0
+IYC.US,D,20191126,000000,54.8043,55.2359,54.8043,55.2129,196878.56301086,0
+IYC.US,D,20191127,000000,55.3714,55.6435,55.3714,55.6435,37383.199410643,0
+IYC.US,D,20191129,000000,55.5967,55.5967,55.2717,55.2947,17476.126527308,0
+IYC.US,D,20191202,000000,55.3415,55.3415,54.7096,54.8691,149344.18108667,0
+IYC.US,D,20191203,000000,54.3497,54.3956,54.0666,54.3677,83622.347432375,0
+IYC.US,D,20191204,000000,54.6,54.6398,54.5042,54.5042,129266.5506794,0
+IYC.US,D,20191205,000000,54.7265,54.7265,54.3477,54.4714,100020.95172016,0
+IYC.US,D,20191206,000000,54.7495,54.9368,54.7495,54.8491,45752.557438704,0
+IYC.US,D,20191209,000000,54.8143,54.9896,54.7644,54.7663,48904.861793076,0
+IYC.US,D,20191210,000000,54.6767,54.7145,54.4883,54.5012,31792.925743375,0
+IYC.US,D,20191211,000000,54.4843,54.6398,54.4564,54.6398,32281.522885506,0
+IYC.US,D,20191212,000000,54.7395,55.2159,54.6867,55.1262,107357.93508856,0
+IYC.US,D,20191213,000000,55.0943,55.198,54.9209,55.1202,77360.879744395,0
+IYC.US,D,20191216,000000,55.3963,55.5348,55.3245,55.3265,235145.65170737,0
+IYC.US,D,20191217,000000,55.4641,55.7043,55.4641,55.6166,91495.082081883,0
+IYC.US,D,20191218,000000,55.6615,55.7671,55.494,55.494,53085.527688897,0
+IYC.US,D,20191219,000000,55.5269,55.9136,55.5269,55.8867,52787.553661764,0
+IYC.US,D,20191220,000000,56.0602,56.1827,56.0602,56.1329,43610.555593834,0
+IYC.US,D,20191223,000000,56.2555,56.2555,55.9496,55.9624,45660.255719862,0
+IYC.US,D,20191224,000000,55.9974,56.108,55.9974,56.0761,21313.670816127,0
+IYC.US,D,20191226,000000,56.2355,56.5097,56.2325,56.5097,22685.153964575,0
+IYC.US,D,20191227,000000,56.5834,56.5984,56.3472,56.4508,37379.186292433,0
+IYC.US,D,20191230,000000,56.404,56.404,56.0372,56.113,65122.875761382,0
+IYC.US,D,20191231,000000,56.0372,56.1579,55.9366,56.106,93563.844519411,0
+IYC.US,D,20200102,000000,56.4678,56.6581,56.2455,56.6581,143558.26790665,0
+IYC.US,D,20200103,000000,56.1199,56.431,56.0631,56.3293,156357.10515958,0
+IYC.US,D,20200106,000000,55.9336,56.426,55.9336,56.426,58560.424207613,0
+IYC.US,D,20200107,000000,56.434,56.434,56.2655,56.3492,65914.46332841,0
+IYC.US,D,20200108,000000,56.3173,56.8077,56.3173,56.5535,101705.45808902,0
+IYC.US,D,20200109,000000,56.8914,56.9522,56.7209,56.8127,74748.33978934,0
+IYC.US,D,20200110,000000,56.9184,56.9184,56.411,56.5027,62203.332263221,0
+IYC.US,D,20200113,000000,56.5555,56.7529,56.5097,56.7349,35177.990953957,0
+IYC.US,D,20200114,000000,56.7309,56.9772,56.6483,56.8476,132908.45545545,0
+IYC.US,D,20200115,000000,56.6781,56.9812,56.6512,56.7927,118340.83635123,0
+IYC.US,D,20200116,000000,57.0828,57.1775,56.9792,57.1775,63831.654977144,0
+IYC.US,D,20200117,000000,57.3748,57.3748,57.2313,57.3041,82194.680628978,0
+IYC.US,D,20200121,000000,57.0669,57.1965,56.8426,57.1197,52723.343770396,0
+IYC.US,D,20200122,000000,57.2742,57.3968,56.9941,57.0489,60017.186118035,0
+IYC.US,D,20200123,000000,56.7878,57.1945,56.4898,57.1575,96256.646838678,0
+IYC.US,D,20200124,000000,57.1377,57.1377,56.103,56.411,116090.48031467,0
+IYC.US,D,20200127,000000,55.3215,55.8568,55.0814,55.6635,94651.399554465,0
+IYC.US,D,20200128,000000,55.9416,56.2954,55.7323,56.116,80431.918455004,0
+IYC.US,D,20200129,000000,56.2325,56.2725,55.8219,55.8219,72706.665899733,0
+IYC.US,D,20200130,000000,55.4113,56.0014,55.4113,56.0014,108983.24796382,0
+IYC.US,D,20200131,000000,56.396,56.396,55.5468,55.6555,94651.399554465,0
+IYC.US,D,20200203,000000,55.9525,56.4638,55.9525,56.0372,36240.464000195,0
+IYC.US,D,20200204,000000,56.6383,57.1277,56.6383,56.9482,106977.69213811,0
+IYC.US,D,20200205,000000,57.3768,57.4197,57.009,57.2861,83407.645608112,0
+IYC.US,D,20200206,000000,57.4496,57.5253,57.2712,57.2742,60688.380138746,0
+IYC.US,D,20200207,000000,57.0469,57.1915,56.8814,57.027,88461.164714722,0
+IYC.US,D,20200210,000000,56.9322,57.4526,56.9322,57.1965,106590.42623079,0
+IYC.US,D,20200211,000000,57.6729,57.9091,57.5154,57.7954,70300.801532519,0
+IYC.US,D,20200212,000000,58.0357,58.4423,58.0357,58.4154,46251.187376363,0
+IYC.US,D,20200213,000000,58.2639,58.5519,58.2639,58.4074,40650.880913568,0
+IYC.US,D,20200214,000000,58.4623,58.5201,58.1911,58.254,46929.404353942,0
+IYC.US,D,20200218,000000,58.2609,58.5639,58.1643,58.4523,148732.18055957,0
+IYC.US,D,20200219,000000,58.6616,58.835,58.6117,58.6766,160683.24659053,0
+IYC.US,D,20200220,000000,58.6317,58.7802,58.0078,58.6317,120703.55969768,0
+IYC.US,D,20200221,000000,58.4304,58.4304,57.8842,57.9798,41366.219234595,0
+IYC.US,D,20200224,000000,56.2077,56.6483,55.8468,56.1429,342336.03911064,0
+IYC.US,D,20200225,000000,56.5555,56.5555,54.4175,54.5082,174174.34673479,0
+IYC.US,D,20200226,000000,54.9269,55.196,53.7856,53.9152,160740.43352503,0
+IYC.US,D,20200227,000000,52.6912,53.8533,51.837,51.8699,265821.92730866,0
+IYC.US,D,20200228,000000,50.8901,51.4303,49.9432,51.229,309116.44984342,0
+IYC.US,D,20200302,000000,51.4034,52.9613,51.0555,52.9285,139417.73319293,0
+IYC.US,D,20200303,000000,53.0321,53.672,51.2648,51.7154,138047.25332404,0
+IYC.US,D,20200304,000000,52.4579,53.4029,51.9447,53.4029,150701.61832139,0
+IYC.US,D,20200305,000000,52.2815,52.5477,51.1443,51.4233,292822.18662911,0
+IYC.US,D,20200306,000000,49.9651,51.1592,49.7648,51.0237,190322.13113441,0
+IYC.US,D,20200309,000000,47.6787,49.1618,47.5849,47.7594,795727.09846128,0
+IYC.US,D,20200310,000000,49.1329,50.1306,47.4823,50.1017,401107.1520243,0
+IYC.US,D,20200311,000000,48.5847,49.0173,46.8324,47.2729,278762.22697852,0
+IYC.US,D,20200312,000000,43.7176,45.0852,42.4477,42.4477,679354.69659232,0
+IYC.US,D,20200313,000000,44.4921,45.7569,42.4457,45.7569,338771.38686013,0
+IYC.US,D,20200316,000000,40.8999,43.0757,40.5599,40.6487,674400.50216143,0
+IYC.US,D,20200317,000000,41.2996,42.2824,39.1107,41.5627,359582.41462039,0
+IYC.US,D,20200318,000000,39.337,40.0058,36.8761,39.2174,424127.40135946,0
+IYC.US,D,20200319,000000,39.0141,41.4052,38.0891,40.5759,319478.32106301,0
+IYC.US,D,20200320,000000,41.1939,41.8717,38.9472,39.1477,365661.2854298,0
+IYC.US,D,20200323,000000,38.9403,39.7865,38.0602,39.1287,301596.86959644,0
+IYC.US,D,20200324,000000,41.5826,42.7717,41.5527,42.676,237807.3523605,0
+IYC.US,D,20200325,000000,42.9411,44.8709,42.0411,43.1994,292709.81931922,0
+IYC.US,D,20200326,000000,43.588,45.2625,43.588,45.129,355051.6041607,0
+IYC.US,D,20200327,000000,43.7615,44.4243,43.1754,43.4625,185769.24852456,0
+IYC.US,D,20200330,000000,43.5312,44.4323,42.9541,44.3247,142086.45680293,0
+IYC.US,D,20200331,000000,43.9439,44.7413,43.5552,43.6728,106993.74461096,0
+IYC.US,D,20200401,000000,42.3611,42.7837,41.5149,41.8617,138568.95869141,0
+IYC.US,D,20200402,000000,41.4769,42.3979,41.3244,42.1657,228457.79020952,0
+IYC.US,D,20200403,000000,41.9325,42.0671,40.842,41.3952,84268.45946427,0
+IYC.US,D,20200406,000000,42.8295,44.7592,42.7767,44.5738,643497.48538124,0
+IYC.US,D,20200407,000000,46.2303,46.7277,44.8878,45.0074,248978.87017907,0
+IYC.US,D,20200408,000000,45.6324,46.4128,45.2825,46.2623,502461.46226991,0
+IYC.US,D,20200409,000000,46.8573,47.6617,46.6629,47.0118,337081.8640935,0
+IYC.US,D,20200413,000000,46.8693,47.0626,46.1088,46.949,150765.82821276,0
+IYC.US,D,20200414,000000,47.886,48.7023,47.871,48.7023,481803.9362812,0
+IYC.US,D,20200415,000000,47.553,47.9208,47.1693,47.6597,74391.172268602,0
+IYC.US,D,20200416,000000,47.8292,48.5019,47.3248,48.1271,163020.88794817,0
+IYC.US,D,20200417,000000,49.2834,49.388,48.5897,49.3014,102931.46570234,0
+IYC.US,D,20200420,000000,48.6923,49.3312,48.478,48.478,600453.78273464,0
+IYC.US,D,20200421,000000,47.6906,47.8491,47.0308,47.3447,107422.14497993,0
+IYC.US,D,20200422,000000,48.2219,48.2537,47.7753,48.0305,70345.949112387,0
+IYC.US,D,20200423,000000,48.2637,48.7152,48.0335,48.1053,182898.86572448,0
+IYC.US,D,20200424,000000,48.5099,49.0073,48.0733,48.8738,117764.95388801,0
+IYC.US,D,20200427,000000,49.4448,50.1774,49.3562,49.8744,144616.72783468,0
+IYC.US,D,20200428,000000,50.617,50.9071,49.7468,49.9871,158701.76947408,0
+IYC.US,D,20200429,000000,50.9917,51.4303,50.6788,51.213,143160.96920381,0
+IYC.US,D,20200430,000000,50.7864,50.927,50.1475,50.4795,151675.802767,0
+IYC.US,D,20200501,000000,49.2734,49.5585,48.8548,49.0731,132233.24831653,0
+IYC.US,D,20200504,000000,48.4611,49.2564,48.2358,49.2495,74708.208607235,0
+IYC.US,D,20200505,000000,49.8046,49.9203,49.1737,49.2734,76320.478848314,0
+IYC.US,D,20200506,000000,49.4698,49.7448,49.1737,49.1737,211376.95582596,0
+IYC.US,D,20200507,000000,49.7349,50.1924,49.7349,49.9552,188251.36213777,0
+IYC.US,D,20200508,000000,50.4795,50.9299,50.294,50.917,123229.81761121,0
+IYC.US,D,20200511,000000,50.6589,51.1124,50.4795,50.7246,93067.221140858,0
+IYC.US,D,20200512,000000,51.0715,51.0715,49.6691,49.6691,78141.431236343,0
+IYC.US,D,20200513,000000,49.5107,49.6591,48.3584,48.7053,155492.27818521,0
+IYC.US,D,20200514,000000,48.2518,49.3412,47.7265,49.2166,170742.12738523,0
+IYC.US,D,20200515,000000,49.0471,49.9901,49.0471,49.9751,114551.44948093,0
+IYC.US,D,20200518,000000,51.236,52.1728,51.236,51.8569,824927.54984066,0
+IYC.US,D,20200519,000000,51.9427,52.3613,51.4603,51.4603,137281.75102537,0
+IYC.US,D,20200520,000000,52.3473,52.3891,51.9855,52.2815,120331.34298365,0
+IYC.US,D,20200521,000000,52.2616,52.5886,51.825,52.3114,113312.39923343,0
+IYC.US,D,20200522,000000,52.3493,52.3493,51.9347,52.2576,51885.605343947,0
+IYC.US,D,20200526,000000,53.3131,53.4966,52.9653,53.0271,966577.5800382,0
+IYC.US,D,20200527,000000,53.654,53.9551,52.6942,53.9481,150314.35241407,0
+IYC.US,D,20200528,000000,54.2232,54.2581,53.2633,53.4029,96611.807800309,0
+IYC.US,D,20200529,000000,53.2494,53.7517,52.9513,53.684,140246.44210341,0
+IYC.US,D,20200601,000000,53.5414,54.3029,53.5414,54.1843,92807.371736727,0
+IYC.US,D,20200602,000000,54.3527,54.553,54.0916,54.5302,82062.247728032,0
+IYC.US,D,20200603,000000,54.8691,55.5598,54.8691,55.4482,110106.92106277,0
+IYC.US,D,20200604,000000,55.2887,55.7621,55.0674,55.3684,124940.40924845,0
+IYC.US,D,20200605,000000,56.5755,57.011,56.3352,56.4558,90532.936990909,0
+IYC.US,D,20200608,000000,56.8077,57.4815,56.8077,57.4715,376749.53104549,0
+IYC.US,D,20200609,000000,56.9622,56.9622,56.3592,56.6651,318229.23801998,0
+IYC.US,D,20200610,000000,56.7479,56.7479,55.6485,55.9066,206512.05327523,0
+IYC.US,D,20200611,000000,54.1295,54.7345,52.8935,53.0082,327083.18007196,0
+IYC.US,D,20200612,000000,54.3457,54.5272,52.5297,53.6042,134751.47999364,0
+IYC.US,D,20200615,000000,52.2098,54.1694,52.166,54.0029,91727.842938094,0
+IYC.US,D,20200616,000000,55.5748,55.5748,54.1195,55.0694,140182.23221204,0
+IYC.US,D,20200617,000000,55.3245,55.3245,54.8143,54.9049,108041.1684639,0
+IYC.US,D,20200618,000000,54.577,55.0036,54.4385,54.8222,63920.946857329,0
+IYC.US,D,20200619,000000,55.6585,55.6585,54.1614,54.4076,93115.378559384,0
+IYC.US,D,20200622,000000,54.1993,54.8063,54.0796,54.7395,355262.29286676,0
+IYC.US,D,20200623,000000,55.2717,55.3545,54.9298,54.9836,77072.938512789,0
+IYC.US,D,20200624,000000,54.597,54.7125,53.0859,53.6222,174715.11441366,0
+IYC.US,D,20200625,000000,53.3062,53.7158,52.9683,53.7158,53154.753978028,0
+IYC.US,D,20200626,000000,53.679,53.8215,52.4071,52.5526,314518.1069548,0
+IYC.US,D,20200629,000000,52.6464,53.6321,52.3274,53.5932,116159.7066038,0
+IYC.US,D,20200630,000000,53.5434,54.1644,53.3679,54.0756,156206.61322669,0
+IYC.US,D,20200701,000000,54.1344,54.9149,54.1344,54.7245,558673.20904481,0
+IYC.US,D,20200702,000000,55.4342,55.6266,54.58,54.6428,152525.58054808,0
+IYC.US,D,20200706,000000,55.3844,55.6953,55.2747,55.6953,149047.2103391,0
+IYC.US,D,20200707,000000,55.491,55.5698,55.1162,55.1382,47191.26031718,0
+IYC.US,D,20200708,000000,55.3116,55.481,54.9249,55.481,66416.103104726,0
+IYC.US,D,20200709,000000,55.7701,55.7701,54.565,55.4482,168898.09956749,0
+IYC.US,D,20200710,000000,55.4442,56.424,55.4442,56.416,76110.793421815,0
+IYC.US,D,20200713,000000,56.7509,57.4346,55.6026,55.6953,111663.00764891,0
+IYC.US,D,20200714,000000,55.3913,56.3372,55.0176,56.3293,108364.22447984,0
+IYC.US,D,20200715,000000,57.1297,57.6111,56.7329,57.5014,155294.63211334,0
+IYC.US,D,20200716,000000,57.029,57.3748,56.9971,57.2861,77562.538934474,0
+IYC.US,D,20200717,000000,57.337,57.337,56.8725,57.031,40388.021670778,0
+IYC.US,D,20200720,000000,56.9104,57.4028,56.7708,57.2841,147983.73401331,0
+IYC.US,D,20200721,000000,57.6251,57.8872,57.4496,57.5413,54930.558786187,0
+IYC.US,D,20200722,000000,57.5084,58.0576,57.5084,57.9828,104212.65369105,0
+IYC.US,D,20200723,000000,58.0197,58.0377,56.9692,57.343,93701.293818122,0
+IYC.US,D,20200724,000000,56.9742,57.5283,56.9742,57.3948,135075.53928914,0
+IYC.US,D,20200727,000000,57.4426,57.6579,57.2213,57.6409,95904.495715703,0
+IYC.US,D,20200728,000000,57.3828,57.7137,57.1984,57.2064,48247.713686102,0
+IYC.US,D,20200729,000000,57.6449,57.8812,57.5981,57.7436,37549.743816381,0
+IYC.US,D,20200730,000000,57.3698,57.8472,57.0878,57.6829,66261.59805362,0
+IYC.US,D,20200731,000000,58.0526,58.0725,57.1595,57.7616,79645.347285739,0
+IYC.US,D,20200803,000000,57.8054,58.0975,57.6449,57.9679,677494.61630174,0
+IYC.US,D,20200804,000000,58.2241,58.7334,58.2241,58.7334,676206.40535616,0
+IYC.US,D,20200805,000000,59.1251,59.1291,58.8948,59.1291,53474.800155318,0
+IYC.US,D,20200806,000000,59.1171,59.6862,59.1171,59.6763,46331.449740574,0
+IYC.US,D,20200807,000000,59.5267,59.8906,59.3932,59.6832,45845.862437099,0
+IYC.US,D,20200810,000000,59.8886,60.2066,59.8008,60.1547,58524.306143718,0
+IYC.US,D,20200811,000000,60.4927,60.7707,59.9474,60.0013,51639.801853552,0
+IYC.US,D,20200812,000000,60.4477,60.7608,60.4477,60.6192,35255.24347951,0
+IYC.US,D,20200813,000000,60.5375,60.8853,60.4777,60.5823,99851.39747576,0
+IYC.US,D,20200814,000000,60.5723,60.8285,60.5723,60.687,38317.252674145,0
+IYC.US,D,20200817,000000,61.1934,61.2332,60.8185,61.1375,93781.556182333,0
+IYC.US,D,20200818,000000,61.3747,61.4087,60.8435,61.2132,85749.300083956,0
+IYC.US,D,20200819,000000,61.4803,61.4953,60.9271,60.984,1080142.8057189,0
+IYC.US,D,20200820,000000,60.5325,60.9521,60.5325,60.8405,129545.46239502,0
+IYC.US,D,20200821,000000,60.8664,61.0478,60.8664,61.0209,70244.617877572,0
+IYC.US,D,20200824,000000,61.3727,61.8253,61.3727,61.8253,48410.244973629,0
+IYC.US,D,20200825,000000,62.0057,62.0057,61.5422,61.9039,38925.24008304,0
+IYC.US,D,20200826,000000,61.9509,62.7263,61.9509,62.6904,39365.679806646,0
+IYC.US,D,20200827,000000,63.102,63.136,62.6106,62.8001,81883.663967662,0
+IYC.US,D,20200828,000000,63.1688,63.3771,62.9436,63.2735,37428.346990512,0
+IYC.US,D,20200831,000000,63.2057,63.2057,62.7761,62.8579,53130.675268765,0
+IYC.US,D,20200901,000000,62.8509,63.6154,62.7263,63.6104,1881887.5749368,0
+IYC.US,D,20200902,000000,64.016,64.4964,63.7819,64.3679,93442.447693543,0
+IYC.US,D,20200903,000000,64.2633,64.4128,62.218,62.6665,102960.56080937,0
+IYC.US,D,20200904,000000,62.8439,63.1688,61.0139,62.1123,217101.66895327,0
+IYC.US,D,20200908,000000,61.1834,62.0575,61.1276,61.3049,128210.09731047,0
+IYC.US,D,20200909,000000,61.8193,62.4293,61.3867,62.0356,67543.789321885,0
+IYC.US,D,20200910,000000,62.3405,62.7781,61.1854,61.2651,145529.71222757,0
+IYC.US,D,20200911,000000,61.4724,61.6388,60.7468,61.1534,31492.945157137,0
+IYC.US,D,20200914,000000,61.6768,62.0276,61.604,61.8521,88933.709384012,0
+IYC.US,D,20200915,000000,62.218,62.6605,62.218,62.3893,95742.967707729,0
+IYC.US,D,20200916,000000,62.7761,63.122,62.4293,62.4293,37379.186292433,0
+IYC.US,D,20200917,000000,61.4983,61.8681,61.1674,61.5422,116260.03455906,0
+IYC.US,D,20200918,000000,61.575,61.6668,60.4577,60.9093,48582.809056682,0
+IYC.US,D,20200921,000000,59.9394,60.1278,59.2088,60.1278,131923.23493477,0
+IYC.US,D,20200922,000000,60.4179,61.1036,60.3242,61.1036,48194.539869813,0
+IYC.US,D,20200923,000000,61.3957,61.3957,59.7282,59.777,45923.114962652,0
+IYC.US,D,20200924,000000,59.4012,60.3561,59.2507,59.7142,115909.8899952,0
+IYC.US,D,20200925,000000,59.7969,60.5723,59.5617,60.5325,77912.683498343,0
+IYC.US,D,20200928,000000,61.3458,61.8033,61.295,61.7186,101769.66798039,0
+IYC.US,D,20200929,000000,61.7664,61.7664,61.1754,61.2412,35799.020997037,0
+IYC.US,D,20200930,000000,61.8981,62.3127,61.5521,61.8402,74286.831195129,0
+IYC.US,D,20201001,000000,62.4492,62.6306,62.194,62.5918,226545.53938221,0
+IYC.US,D,20201002,000000,61.4087,62.4591,61.4087,62.2329,89274.824431907,0
+IYC.US,D,20201005,000000,62.6466,63.0243,62.5678,62.9854,50700.732192289,0
+IYC.US,D,20201006,000000,63.1618,63.2915,61.8501,61.8961,65607.459785304,0
+IYC.US,D,20201007,000000,62.6864,63.2955,62.6864,63.1459,43578.450648149,0
+IYC.US,D,20201008,000000,63.6194,63.6194,63.1967,63.5716,106198.14392572,0
+IYC.US,D,20201009,000000,64.0688,64.1436,63.8017,63.8905,68772.80677386,0
+IYC.US,D,20201012,000000,64.5732,64.8912,64.2503,64.5294,67657.159911332,0
+IYC.US,D,20201013,000000,64.4934,64.8952,64.4406,64.7715,37857.750639039,0
+IYC.US,D,20201014,000000,65.0138,65.0138,63.9124,64.0609,125760.08864294,0
+IYC.US,D,20201015,000000,63.3951,64.1835,63.3951,64.1715,67773.540339438,0
+IYC.US,D,20201016,000000,64.4168,64.7107,63.7499,63.7499,38843.974439277,0
+IYC.US,D,20201019,000000,64.0738,64.3171,63.0174,63.0174,40496.375862463,0
+IYC.US,D,20201020,000000,63.2655,63.9742,63.2535,63.3083,51635.788735342,0
+IYC.US,D,20201021,000000,63.2785,63.4788,62.9137,63.0812,42555.105504464,0
+IYC.US,D,20201022,000000,63.0074,63.3761,62.5289,63.2595,73510.292821391,0
+IYC.US,D,20201023,000000,63.6592,63.7051,62.9934,63.7051,47345.765368285,0
+IYC.US,D,20201026,000000,62.9705,63.1489,61.7505,62.3077,105518.92366858,0
+IYC.US,D,20201027,000000,62.1093,62.3375,62.0774,62.0774,31874.191387138,0
+IYC.US,D,20201028,000000,60.9451,61.286,60.2394,60.2394,95188.154115124,0
+IYC.US,D,20201029,000000,60.376,61.3099,60.1647,60.9371,134654.16187703,0
+IYC.US,D,20201030,000000,60.5574,60.7468,59.5179,59.9783,111638.92893964,0
+IYC.US,D,20201102,000000,60.5624,60.7308,59.8108,60.2594,176478.87986718,0
+IYC.US,D,20201103,000000,61.0009,62.0176,60.8923,61.7804,68349.422802648,0
+IYC.US,D,20201104,000000,62.5449,63.7171,62.4891,63.0054,226290.70637584,0
+IYC.US,D,20201105,000000,64.027,64.4606,63.9433,64.2921,82583.953095401,0
+IYC.US,D,20201106,000000,64.4098,64.5533,64.1237,64.4098,109940.37665703,0
+IYC.US,D,20201109,000000,66.7461,66.9764,64.9171,64.947,151865.42260244,0
+IYC.US,D,20201110,000000,64.6599,65.2171,64.3281,64.9101,348704.85771075,0
+IYC.US,D,20201111,000000,65.3158,65.557,65.0038,65.3357,83743.744258243,0
+IYC.US,D,20201112,000000,65.2021,65.3307,64.3151,64.6749,212035.10721248,0
+IYC.US,D,20201113,000000,65.1922,65.8181,65.1404,65.7305,121027.61899318,0
+IYC.US,D,20201116,000000,66.3962,66.7272,66.0225,66.7272,132132.92036127,0
+IYC.US,D,20201117,000000,66.3165,66.6215,65.8341,66.3982,68113.65210778,0
+IYC.US,D,20201118,000000,66.457,66.8756,65.9676,65.9706,59912.845044561,0
+IYC.US,D,20201119,000000,65.872,66.4002,65.872,66.3165,35251.230361299,0
+IYC.US,D,20201120,000000,66.3584,66.485,66.0424,66.0564,53325.311501975,0
+IYC.US,D,20201123,000000,66.3334,66.9714,66.2338,66.7401,39490.086471172,0
+IYC.US,D,20201124,000000,67.4378,67.9432,67.2056,67.8316,54106.866273476,0
+IYC.US,D,20201125,000000,67.8624,67.8624,67.4657,67.8604,39737.896520672,0
+IYC.US,D,20201127,000000,68.0627,68.2113,67.7827,67.8734,47401.949023233,0
+IYC.US,D,20201130,000000,67.9412,67.9412,67.2026,67.6531,160209.69864169,0
+IYC.US,D,20201201,000000,68.286,68.4923,68.0489,68.2282,499833.87312156,0
+IYC.US,D,20201202,000000,67.993,68.1944,67.6551,68.1415,117946.54748704,0
+IYC.US,D,20201203,000000,68.2282,68.6199,68.1884,68.283,99171.173939075,0
+IYC.US,D,20201204,000000,68.5263,68.5571,68.313,68.5183,58286.528889743,0
+IYC.US,D,20201207,000000,68.7037,68.7037,68.1704,68.4864,89916.923345592,0
+IYC.US,D,20201208,000000,68.1305,68.5063,67.9013,68.3369,172114.61381322,0
+IYC.US,D,20201209,000000,68.7724,68.8622,67.8824,68.1305,89194.562067696,0
+IYC.US,D,20201210,000000,67.8435,68.4665,67.695,68.318,96627.860273152,0
+IYC.US,D,20201211,000000,68.1405,68.5561,68.0109,68.4565,53902.197244739,0
+IYC.US,D,20201214,000000,68.9629,69.1702,68.2582,68.2582,41865.852451806,0
+IYC.US,D,20201215,000000,68.7934,69.1123,68.4665,69.0625,42288.233143464,0
+IYC.US,D,20201216,000000,69.21,69.3386,68.9429,69.21,56608.042198189,0
+IYC.US,D,20201217,000000,69.5269,69.6067,69.2838,69.6067,42851.072972491,0
+IYC.US,D,20201218,000000,69.7951,69.7951,68.9529,69.1702,66141.204507304,0
+IYC.US,D,20201221,000000,68.2482,69.2,67.9701,68.9728,44282.752894098,0
+IYC.US,D,20201222,000000,68.9827,68.9827,68.4665,68.7634,71401.399201757,0
+IYC.US,D,20201223,000000,69.0525,69.2498,68.903,68.9529,394659.07433953,0
+IYC.US,D,20201224,000000,69.1702,69.1702,68.8034,68.9827,18159.35990265,0
+IYC.US,D,20201228,000000,69.4283,69.7951,69.2598,69.5967,52543.756730475,0
+IYC.US,D,20201229,000000,69.8749,69.8749,69.4582,69.6755,34906.102195194,0
+IYC.US,D,20201230,000000,69.7254,70.0612,69.6506,69.7254,117790.03587683,0
+IYC.US,D,20201231,000000,69.7054,69.9545,69.4523,69.8948,116388.4543418,0
+IYC.US,D,20210104,000000,70.0523,70.0712,67.9601,68.7536,273660.55045339,0
+IYC.US,D,20210105,000000,68.4465,69.2798,68.4465,69.1024,79699.524381582,0
+IYC.US,D,20210106,000000,68.6648,70.2855,68.6648,69.6954,78407.30031779,0
+IYC.US,D,20210107,000000,70.0124,70.5187,70.0124,70.2306,49495.793449577,0
+IYC.US,D,20210108,000000,70.4489,70.6982,70.0911,70.6284,45214.799598494,0
+IYC.US,D,20210111,000000,70.151,70.8058,70.151,70.4689,190369.28527338,0
+IYC.US,D,20210112,000000,70.5087,70.8257,70.3204,70.737,205550.91146381,0
+IYC.US,D,20210113,000000,70.6582,71.0041,70.5885,70.6982,70044.965246598,0
+IYC.US,D,20210114,000000,70.9453,71.0938,70.3303,70.4291,91918.466053094,0
+IYC.US,D,20210115,000000,70.2905,70.2905,69.5709,69.9447,100386.14547731,0
+IYC.US,D,20210119,000000,70.4091,70.4589,69.6366,69.825,64622.239264618,0
+IYC.US,D,20210120,000000,70.6682,71.3361,70.5437,71.2025,44513.507191203,0
+IYC.US,D,20210121,000000,71.2723,71.658,71.2124,71.3421,99671.810435838,0
+IYC.US,D,20210122,000000,71.064,71.2394,70.8656,70.9852,152618.88554647,0
+IYC.US,D,20210125,000000,71.0739,71.1387,69.8948,70.747,99515.298825628,0
+IYC.US,D,20210126,000000,70.8755,70.9952,70.7819,70.8855,76524.1445975,0
+IYC.US,D,20210127,000000,70.1708,70.1708,68.3907,68.6349,99355.777376759,0
+IYC.US,D,20210128,000000,69.2798,70.4749,69.2498,69.8549,76930.472816316,0
+IYC.US,D,20210129,000000,69.4981,69.4981,68.1645,68.3468,82555.861267926,0
+IYC.US,D,20210201,000000,69.0326,69.2988,68.5363,69.1412,95805.171039993,0
+IYC.US,D,20210202,000000,69.8749,70.9952,69.8749,70.5885,52401.291034001,0
+IYC.US,D,20210203,000000,70.7859,71.042,70.4429,70.6184,74368.096838892,0
+IYC.US,D,20210204,000000,70.9653,71.7975,70.9653,71.7975,90298.169575592,0
+IYC.US,D,20210205,000000,72.263,72.4644,72.0766,72.3627,102247.22904745,0
+IYC.US,D,20210208,000000,72.7105,73.0664,72.5411,73.0664,138959.23443738,0
+IYC.US,D,20210209,000000,72.9468,73.3445,72.7773,73.1362,89342.044161933,0
+IYC.US,D,20210210,000000,73.5926,73.5926,72.576,73.2159,79942.318033318,0
+IYC.US,D,20210211,000000,73.3644,73.3644,72.7893,73.0764,40978.953327279,0
+IYC.US,D,20210212,000000,73.0265,73.1212,72.8191,73.1062,47375.863754864,0
+IYC.US,D,20210216,000000,73.2647,73.4242,72.874,73.166,65518.16790512,0
+IYC.US,D,20210217,000000,72.7703,73.4352,72.6408,73.4242,39490.086471172,0
+IYC.US,D,20210218,000000,72.6508,73.3245,72.5212,73.1062,88941.735620433,0
+IYC.US,D,20210219,000000,73.3644,73.6415,73.1032,73.1561,35896.339113642,0
+IYC.US,D,20210222,000000,72.7504,73.7361,72.7504,73.0066,188507.19842369,0
+IYC.US,D,20210223,000000,72.7205,73.3544,71.3819,73.0564,124831.05177721,0
+IYC.US,D,20210224,000000,72.9766,73.484,72.4912,73.3245,178492.46192932,0
+IYC.US,D,20210225,000000,73.3046,73.3763,71.1526,71.3719,73244.423739943,0
+IYC.US,D,20210226,000000,71.7676,72.3926,70.9753,71.639,119096.30585436,0
+IYC.US,D,20210301,000000,72.7205,73.2259,72.4813,73.0166,131827.92337727,0
+IYC.US,D,20210302,000000,73.2647,73.3843,72.5112,72.5212,85398.152240535,0
+IYC.US,D,20210303,000000,72.581,72.6806,71.5204,71.5204,240136.96748171,0
+IYC.US,D,20210304,000000,71.4118,71.6988,69.3087,70.3593,160990.25013363,0
+IYC.US,D,20210305,000000,70.9453,71.4337,68.7834,71.3021,78106.316452,0
+IYC.US,D,20210308,000000,71.6002,72.8093,71.5105,72.0348,74094.201521023,0
+IYC.US,D,20210309,000000,72.9268,73.1352,72.4315,72.571,1049981.2125281,0
+IYC.US,D,20210310,000000,73.0863,73.8189,73.0016,73.4043,464146.21615486,0
+IYC.US,D,20210311,000000,74.0382,74.4738,73.8109,74.1369,95511.210131072,0
+IYC.US,D,20210312,000000,73.8289,74.8117,73.7511,74.8017,185161.26111566,0
+IYC.US,D,20210315,000000,75.1585,75.5861,74.8017,75.5662,132915.47841232,0
+IYC.US,D,20210316,000000,75.7237,75.7237,74.9452,75.2472,111560.67313453,0
+IYC.US,D,20210317,000000,75.1286,75.6947,74.5734,75.4964,76919.436741236,0
+IYC.US,D,20210318,000000,75.0389,75.2771,74.1767,74.2166,198325.29212576,0
+IYC.US,D,20210319,000000,74.3153,75.1087,73.8458,74.8316,79188.855089291,0
+IYC.US,D,20210322,000000,74.8714,75.4166,74.8416,75.1785,80601.472699398,0
+IYC.US,D,20210323,000000,75.02,75.1585,74.1767,74.3253,59218.575594139,0
+IYC.US,D,20210324,000000,74.6931,74.6931,73.186,73.186,93540.769089701,0
+IYC.US,D,20210325,000000,72.8093,74.098,72.6348,73.8697,242269.93981062,0
+IYC.US,D,20210326,000000,74.2575,74.3312,73.0814,74.2675,50140.90220192,0
+IYC.US,D,20210329,000000,74.1877,74.4558,73.4541,73.9794,135667.47422519,0
+IYC.US,D,20210330,000000,73.9594,74.4558,73.8199,74.2774,48072.139764391,0
+IYC.US,D,20210331,000000,74.5455,74.8037,74.2774,74.2774,102220.14049953,0
+IYC.US,D,20210401,000000,74.6253,75.2163,74.6153,75.1605,232873.22352066,0
+IYC.US,D,20210405,000000,75.6689,76.223,75.6689,76.0735,181951.76982679,0
+IYC.US,D,20210406,000000,76.1633,76.9277,76.1633,76.6487,146334.34242878,0
+IYC.US,D,20210407,000000,76.7383,76.7553,76.3028,76.4124,66656.890197358,0
+IYC.US,D,20210408,000000,76.7184,76.7383,76.2978,76.6885,56578.947091163,0
+IYC.US,D,20210409,000000,76.5899,77.1669,76.4124,77.0971,67971.186411307,0
+IYC.US,D,20210412,000000,77.137,77.2158,76.7284,77.0473,94270.153324465,0
+IYC.US,D,20210413,000000,77.1569,77.2556,76.7782,77.1669,53087.534248002,0
+IYC.US,D,20210414,000000,77.137,77.5925,76.8081,76.858,66220.463591963,0
+IYC.US,D,20210415,000000,77.3742,77.4789,77.2108,77.4141,50446.902465473,0
+IYC.US,D,20210416,000000,77.8716,77.9304,77.5736,77.8318,47735.037834707,0
+IYC.US,D,20210419,000000,77.8318,77.9105,77.1271,77.3742,56697.334078374,0
+IYC.US,D,20210420,000000,77.1859,77.2058,76.0436,76.4523,66357.912890673,0
+IYC.US,D,20210421,000000,75.9838,76.9078,75.934,76.828,106718.84601353,0
+IYC.US,D,20210422,000000,76.9576,77.1071,76.1233,76.4523,75975.350682209,0
+IYC.US,D,20210423,000000,76.6197,77.2856,76.4572,77.0075,51987.939858316,0
+IYC.US,D,20210426,000000,77.2058,77.2058,76.6725,76.9676,46865.194462574,0
+IYC.US,D,20210427,000000,77.0573,77.4689,77.0573,77.2357,104194.59465911,0
+IYC.US,D,20210428,000000,77.1171,77.2955,76.9277,77.0174,50237.217038972,0
+IYC.US,D,20210429,000000,77.6822,77.9105,77.0323,77.6125,76848.203893,0
+IYC.US,D,20210430,000000,77.3254,77.5925,77.2606,77.4241,52542.753450922,0
+IYC.US,D,20210503,000000,77.752,78.1876,77.5039,77.5537,99686.859629128,0
+IYC.US,D,20210504,000000,77.2456,77.2456,76.1533,76.8081,109738.71746695,0
+IYC.US,D,20210505,000000,77.1171,77.1171,76.223,76.3128,41824.717990148,0
+IYC.US,D,20210506,000000,76.3726,76.3726,75.7267,76.3128,108802.65764435,0
+IYC.US,D,20210507,000000,76.6785,77.2955,76.4473,77.0773,174790.3603801,0
+IYC.US,D,20210510,000000,77.2556,77.5537,76.5201,76.54,90769.710965329,0
+IYC.US,D,20210511,000000,75.5592,75.904,74.8924,75.7755,284791.93708984,0
+IYC.US,D,20210512,000000,75.1306,75.315,73.5737,73.6425,61029.495186641,0
+IYC.US,D,20210513,000000,74.0581,74.9302,73.8119,74.4558,87154.894737194,0
+IYC.US,D,20210514,000000,74.9322,75.7645,74.6951,75.5991,53083.521129791,0
+IYC.US,D,20210517,000000,75.5393,75.5393,74.5654,75.0608,68602.249249912,0
+IYC.US,D,20210518,000000,75.4596,75.5193,74.7738,74.8136,50831.158534131,0
+IYC.US,D,20210519,000000,73.8299,74.3661,73.5976,74.2973,79791.826100423,0
+IYC.US,D,20210520,000000,74.406,75.1805,74.406,74.9821,104006.98138277,0
+IYC.US,D,20210521,000000,75.3998,75.4426,74.7897,74.8037,89624.968995776,0
+IYC.US,D,20210524,000000,75.2103,75.5891,75.0927,75.3399,45301.08164002,0
+IYC.US,D,20210525,000000,75.7755,75.912,75.3399,75.5492,51975.900503684,0
+IYC.US,D,20210526,000000,75.7555,76.1831,75.7555,75.9938,55089.076955504,0
+IYC.US,D,20210527,000000,76.2928,76.3227,76.0057,76.1831,51364.903256132,0
+IYC.US,D,20210528,000000,76.4324,76.4622,76.0237,76.1233,37971.121228486,0
+IYC.US,D,20210601,000000,76.5997,76.6885,75.8552,75.944,56921.065418611,0
+IYC.US,D,20210602,000000,75.9738,75.9738,75.6689,75.8054,52561.815762422,0
+IYC.US,D,20210603,000000,75.31,75.312,74.8585,75.0309,57063.531115085,0
+IYC.US,D,20210604,000000,75.2701,75.4296,75.0808,75.4296,58422.974908902,0
+IYC.US,D,20210607,000000,75.4296,75.4894,75.0977,75.3598,52872.832423738,0
+IYC.US,D,20210608,000000,75.4496,75.8552,75.2502,75.7267,43025.643614649,0
+IYC.US,D,20210609,000000,75.7555,75.924,75.2303,75.2303,40813.412201094,0
+IYC.US,D,20210610,000000,75.4994,75.6589,75.2003,75.5891,40836.487630805,0
+IYC.US,D,20210611,000000,75.7376,76.0446,75.7376,76.0147,28181.119353898,0
+IYC.US,D,20210614,000000,76.0945,76.1143,75.7297,76.0645,63291.890577828,0
+IYC.US,D,20210615,000000,75.9649,76.0037,75.4894,75.6489,57483.905247637,0
+IYC.US,D,20210616,000000,75.8263,75.8263,74.8176,75.31,254958.41631277,0
+IYC.US,D,20210617,000000,75.1905,75.7376,75.022,75.5193,84618.604028139,0
+IYC.US,D,20210618,000000,75.1405,75.2801,74.7139,74.9124,56393.340373926,0
+IYC.US,D,20210621,000000,75.0907,75.7376,74.9841,75.7177,1891851.144174,0
+IYC.US,D,20210622,000000,75.8263,76.6506,75.7177,76.4334,83198.963461164,0
+IYC.US,D,20210623,000000,76.4134,76.6506,76.3237,76.4334,97061.277039889,0
+IYC.US,D,20210624,000000,76.83,76.9427,76.6307,76.7403,39931.52947433,0
+IYC.US,D,20210625,000000,76.9496,77.2178,76.9397,77.1589,23091.482183392,0
+IYC.US,D,20210628,000000,77.2676,77.2676,76.5121,76.8699,114996.90560231,0
+IYC.US,D,20210629,000000,76.8998,77.0293,76.7602,76.7602,42316.324970938,0
+IYC.US,D,20210630,000000,76.84,77.1918,76.84,77.1241,52542.753450922,0
+IYC.US,D,20210701,000000,77.2776,77.5706,77.2327,77.4759,98561.179971075,0
+IYC.US,D,20210702,000000,77.775,78.0719,77.6254,77.9823,34170.698283114,0
+IYC.US,D,20210706,000000,77.9823,78.0719,77.3662,77.8945,41891.937720174,0
+IYC.US,D,20210707,000000,77.9334,78.1806,77.5357,77.8846,88019.721711564,0
+IYC.US,D,20210708,000000,76.9397,77.7052,76.6705,77.446,48512.579487997,0
+IYC.US,D,20210709,000000,77.8048,78.4198,77.8048,78.4099,23755.653247235,0
+IYC.US,D,20210712,000000,78.3899,78.4797,78.1019,78.4497,219691.13347862,0
+IYC.US,D,20210713,000000,78.2105,78.4198,77.7251,77.7849,33046.021904613,0
+IYC.US,D,20210714,000000,78.0719,78.2304,77.6952,77.755,754337.80379698,0
+IYC.US,D,20210715,000000,77.5657,78.0121,77.2078,77.5557,334303.78301226,0
+IYC.US,D,20210716,000000,77.755,77.8248,76.5809,76.6407,28220.24725645,0
+IYC.US,D,20210719,000000,75.5891,75.905,75.1705,75.7077,209215.89166959,0
+IYC.US,D,20210720,000000,75.925,77.2975,75.7147,77.0991,68805.914999096,0
+IYC.US,D,20210721,000000,77.3962,77.8048,77.3962,77.8048,47712.965684549,0
+IYC.US,D,20210722,000000,77.775,77.9823,77.4032,77.9434,102912.40339084,0
+IYC.US,D,20210723,000000,78.36,78.9172,78.1318,78.8175,40117.136191567,0
+IYC.US,D,20210726,000000,78.7078,79.2252,78.6182,79.1754,56339.163278084,0
+IYC.US,D,20210727,000000,79.0259,79.0259,78.1118,78.7178,71719.438819942,0
+IYC.US,D,20210728,000000,78.7976,78.7976,78.2554,78.5095,39021.554920093,0
+IYC.US,D,20210729,000000,78.7478,78.9172,78.5195,78.5793,43936.621448439,0
+IYC.US,D,20210730,000000,77.5755,78.2802,77.4231,77.6155,106450.97037298,0
+IYC.US,D,20210802,000000,77.8846,77.8846,77.2576,77.2876,130539.71243169,0
+IYC.US,D,20210803,000000,77.4261,77.6055,76.7403,77.6055,96671.001293915,0
+IYC.US,D,20210804,000000,77.3174,77.5547,76.9775,77.0095,28012.568389055,0
+IYC.US,D,20210805,000000,77.2676,78.1019,77.2676,78.062,37640.038976118,0
+IYC.US,D,20210806,000000,78.35,78.35,77.78,77.8746,43517.250595439,0
+IYC.US,D,20210809,000000,77.8248,77.8248,77.3274,77.4959,130225.68593171,0
+IYC.US,D,20210810,000000,77.6753,78.2085,77.6753,78.0021,19660.266113388,0
+IYC.US,D,20210811,000000,78.2604,78.4797,78.0421,78.3799,68534.026240333,0
+IYC.US,D,20210812,000000,78.4198,78.4198,77.9035,78.2105,98772.87195668,0
+IYC.US,D,20210813,000000,78.4697,78.4895,77.9923,78.0719,31584.243596427,0
+IYC.US,D,20210816,000000,77.735,78.1706,77.3962,78.1437,81202.437151425,0
+IYC.US,D,20210817,000000,77.2876,77.2876,76.6007,77.0693,40707.064568516,0
+IYC.US,D,20210818,000000,76.9895,77.6753,76.83,76.8699,71873.943871048,0
+IYC.US,D,20210819,000000,76.2938,77.0891,76.224,76.85,63373.156221591,0
+IYC.US,D,20210820,000000,76.9795,77.7251,76.9795,77.6753,50598.39767792,0
+IYC.US,D,20210823,000000,77.9633,78.3999,77.9633,78.2802,35422.7911648,0
+IYC.US,D,20210824,000000,78.4497,78.8076,78.4497,78.5693,45635.173731046,0
+IYC.US,D,20210825,000000,78.5395,78.9671,78.4895,78.9251,17126.985242991,0
+IYC.US,D,20210826,000000,78.7676,78.7676,78.0969,78.1806,103581.59085245,0
+IYC.US,D,20210827,000000,78.36,78.8325,78.2604,78.7278,25090.015052236,0
+IYC.US,D,20210830,000000,78.7976,79.2412,78.688,78.9271,27437.689205396,0
+IYC.US,D,20210831,000000,78.8076,79.2511,78.8076,79.2052,54951.627656793,0
+IYC.US,D,20210901,000000,79.4335,79.7524,79.3737,79.4335,31533.076339243,0
+IYC.US,D,20210902,000000,79.7325,79.9807,79.4833,79.6926,847858.50729563,0
+IYC.US,D,20210903,000000,79.3837,79.5033,79.2252,79.4535,297390.11843225,0
+IYC.US,D,20210907,000000,79.4235,79.5332,79.2152,79.3149,69646.663264203,0
+IYC.US,D,20210908,000000,79.1454,79.6129,78.9839,79.3837,39274.381367356,0
+IYC.US,D,20210909,000000,79.4036,79.8312,79.295,79.295,34936.200581773,0
+IYC.US,D,20210910,000000,79.6826,79.6826,78.8076,78.8275,150861.13977026,0
+IYC.US,D,20210913,000000,79.1554,79.264,78.688,79.0059,54820.198035398,0
+IYC.US,D,20210914,000000,79.2052,79.2052,78.062,78.1507,52309.992594712,0
+IYC.US,D,20210915,000000,78.0221,78.7528,77.5855,78.5992,48101.234871418,0
+IYC.US,D,20210916,000000,78.5793,79.3049,78.4995,79.1056,28540.29343374,0
+IYC.US,D,20210917,000000,79.0657,79.4833,78.7378,78.8574,55832.507104004,0
+IYC.US,D,20210920,000000,77.6453,77.9135,76.2738,77.2476,71216.795764073,0
+IYC.US,D,20210921,000000,77.5955,77.9733,77.1789,77.1789,83614.321195953,0
+IYC.US,D,20210922,000000,77.5557,78.5075,77.5557,78.1507,68733.678871307,0
+IYC.US,D,20210923,000000,78.3799,79.3248,78.2902,78.9759,33912.855438087,0
+IYC.US,D,20210924,000000,78.6979,79.3448,78.5583,79.255,36212.372172722,0
+IYC.US,D,20210927,000000,79.1255,79.7335,79.0259,79.5441,35827.11282451,0
+IYC.US,D,20210928,000000,79.1952,79.1952,77.8228,78.061,38858.020353013,0
+IYC.US,D,20210929,000000,78.2694,78.8873,77.9723,78.0311,60314.156865614,0
+IYC.US,D,20210930,000000,78.2194,78.2194,76.9267,76.9267,56597.006123111,0
+IYC.US,D,20211001,000000,77.3842,78.1208,76.6576,77.8028,124235.10372294,0
+IYC.US,D,20211004,000000,77.8128,77.9205,76.6735,76.9267,52890.891455685,0
+IYC.US,D,20211005,000000,77.2456,78.0311,77.1061,77.454,69334.643323334,0
+IYC.US,D,20211006,000000,76.9168,77.7211,76.6477,77.6334,114698.93157517,0
+IYC.US,D,20211007,000000,78.1796,79.0946,78.1796,78.6481,26653.124595237,0
+IYC.US,D,20211008,000000,78.8773,78.8773,78.354,78.3889,33343.995931745,0
+IYC.US,D,20211011,000000,78.4587,78.7766,77.8626,77.8626,20841.126146837,0
+IYC.US,D,20211012,000000,78.2294,78.4587,78.1009,78.2494,40289.70027462,0
+IYC.US,D,20211013,000000,78.4487,78.6281,77.9225,78.5085,33572.743669745,0
+IYC.US,D,20211014,000000,79.1454,79.5242,78.8873,79.3547,58901.539255508,0
+IYC.US,D,20211015,000000,79.7136,80.2458,79.7136,80.18,35404.732132852,0
+IYC.US,D,20211018,000000,79.9419,80.8369,79.8721,80.797,33500.507541955,0
+IYC.US,D,20211019,000000,81.096,81.096,80.6574,80.7871,99993.863172234,0
+IYC.US,D,20211020,000000,80.8667,81.0612,80.5389,80.6376,125304.59972605,0
+IYC.US,D,20211021,000000,80.7073,81.8027,80.7073,81.7828,39273.378087803,0
+IYC.US,D,20211022,000000,81.6134,81.9622,81.2256,81.5137,48272.795674918,0
+IYC.US,D,20211025,000000,81.8127,82.9968,81.708,82.7775,34162.672046692,0
+IYC.US,D,20211026,000000,82.9868,83.7932,82.4386,82.7077,71150.579313599,0
+IYC.US,D,20211027,000000,82.8672,83.1951,82.3788,82.4386,68201.940708412,0
+IYC.US,D,20211028,000000,82.8273,83.4842,82.7675,83.3247,27881.13876766,0
+IYC.US,D,20211029,000000,82.6679,83.5141,82.4934,83.4942,48372.120350629,0
+IYC.US,D,20211101,000000,83.7433,84.5985,83.6835,84.5487,69516.236922361,0
+IYC.US,D,20211102,000000,84.2796,84.3394,83.847,84.1411,189157.3235738,0
+IYC.US,D,20211103,000000,84.0414,85.355,84.0414,85.2953,27286.193992949,0
+IYC.US,D,20211104,000000,85.7229,86.3298,85.5634,86.0717,61534.144801615,0
+IYC.US,D,20211105,000000,86.3986,87.0735,86.3986,86.5481,35020.476064193,0
+IYC.US,D,20211108,000000,86.5083,86.7076,85.9222,85.9521,64205.878250276,0
+IYC.US,D,20211109,000000,86.0617,86.291,85.1159,85.4448,367989.89727145,0
+IYC.US,D,20211110,000000,84.8468,85.7129,84.0015,84.5687,367450.13287214,0
+IYC.US,D,20211111,000000,84.9364,84.9364,84.3095,84.3494,359948.6116571,0
+IYC.US,D,20211112,000000,84.469,84.8866,84.2009,84.8268,31308.341719453,0
+IYC.US,D,20211115,000000,85.0062,85.2494,84.7082,84.9066,40408.08726183,0
+IYC.US,D,20211116,000000,84.9264,85.8624,84.9264,85.7109,64856.003400382,0
+IYC.US,D,20211117,000000,85.8126,86.1515,85.5135,85.6531,76633.502068736,0
+IYC.US,D,20211118,000000,85.9023,86.1017,85.2315,86.0019,71517.779629863,0
+IYC.US,D,20211119,000000,85.982,86.3588,85.7029,85.9222,49206.848938418,0
+IYC.US,D,20211122,000000,86.281,86.8771,85.2255,85.5733,40862.572899174,0
+IYC.US,D,20211123,000000,85.5833,85.8824,84.3942,85.1357,39424.87330025,0
+IYC.US,D,20211124,000000,84.439,85.4208,84.161,85.2953,41935.078740937,0
+IYC.US,D,20211126,000000,84.1511,84.1909,83.0855,83.3845,69591.482888808,0
+IYC.US,D,20211129,000000,84.1311,84.5288,83.54,84.0015,57543.098741243,0
+IYC.US,D,20211130,000000,83.7235,83.9816,82.1506,82.4984,56382.304298847,0
+IYC.US,D,20211201,000000,83.5839,84.0214,80.7272,80.7472,595184.55852422,0
+IYC.US,D,20211202,000000,81.0063,82.3191,80.9864,82.042,189581.71082456,0
+IYC.US,D,20211203,000000,82.3389,82.3389,80.2698,80.8867,2204493.1183654,0
+IYC.US,D,20211206,000000,81.3951,82.638,80.797,82.0718,149664.22726397,0
+IYC.US,D,20211207,000000,83.3646,83.9418,83.2549,83.564,81513.453812741,0
+IYC.US,D,20211208,000000,83.6636,84.0015,83.4045,83.8131,113106.72692514,0
+IYC.US,D,20211209,000000,83.5739,83.6337,82.638,82.6679,30194.70141603,0
+IYC.US,D,20211210,000000,83.0955,83.2649,82.2403,83.1752,54998.781795767,0
+IYC.US,D,20211213,000000,82.927,82.927,81.2445,81.5626,55686.02828932,0
+IYC.US,D,20211214,000000,80.8259,81.2874,80.4283,81.0452,105811.88129795,0
+IYC.US,D,20211215,000000,80.9455,82.021,79.8342,82.011,52943.061992423,0
+IYC.US,D,20211216,000000,82.2891,82.2891,80.3585,80.5279,62130.092855879,0
+IYC.US,D,20211217,000000,79.8801,80.798,79.3328,80.1392,2263976.5597615,0
+IYC.US,D,20211220,000000,78.8354,79.1285,78.367,79.0139,543540.74355245,0
+IYC.US,D,20211221,000000,79.9697,81.0352,79.6219,81.0253,130512.62388377,0
+IYC.US,D,20211222,000000,81.0652,82.0808,81.0153,82.041,92996.991572174,0
+IYC.US,D,20211223,000000,82.3589,83.1154,82.1506,82.927,69783.109283361,0
+IYC.US,D,20211227,000000,83.0466,83.6437,83.0168,83.5839,73779.171741496,0
+IYC.US,D,20211228,000000,83.7433,84.0813,83.5938,83.7035,160834.74180298,0
+IYC.US,D,20211229,000000,83.8131,83.9846,83.4244,83.853,66101.073325199,0
+IYC.US,D,20211230,000000,83.8131,84.4202,83.7533,83.8231,130470.48614256,0
+IYC.US,D,20211231,000000,83.6537,83.9616,83.5839,83.6237,31402.649997401,0
+IYC.US,D,20220103,000000,84.4302,84.9076,84.0912,84.9076,389336.67631282,0
+IYC.US,D,20220104,000000,85.2664,85.4049,84.3205,84.6593,153947.22767416,0
+IYC.US,D,20220105,000000,84.5995,84.6075,82.4884,82.5084,97104.418060652,0
+IYC.US,D,20220106,000000,82.3689,82.8273,81.3343,82.2991,80219.223189845,0
+IYC.US,D,20220107,000000,82.3091,82.5981,81.2944,81.3841,88954.778254618,0
+IYC.US,D,20220110,000000,80.3883,80.5877,78.6331,80.5179,278992.98127563,0
+IYC.US,D,20220111,000000,80.5578,81.3443,80.0395,81.3043,75779.711169446,0
+IYC.US,D,20220112,000000,81.8615,81.9911,80.9655,81.4628,77540.466784316,0
+IYC.US,D,20220113,000000,81.7818,82.001,80.169,80.2787,83716.655710322,0
+IYC.US,D,20220114,000000,79.6418,79.8601,78.6162,79.5322,85448.316218167,0
+IYC.US,D,20220118,000000,78.7956,78.9551,78.0191,78.1487,90867.029081935,0
+IYC.US,D,20220119,000000,78.5165,78.7358,77.153,77.2028,106586.41311258,0
+IYC.US,D,20220120,000000,77.4311,78.4767,75.6499,75.6987,1346760.3337127,0
+IYC.US,D,20220121,000000,74.8336,75.1915,73.2797,73.3694,2664898.1050686,0
+IYC.US,D,20220124,000000,71.9261,74.3651,70.2636,74.2555,672930.69761682,0
+IYC.US,D,20220125,000000,73.2497,73.9256,72.0856,72.8919,238263.84455696,0
+IYC.US,D,20220126,000000,74.3053,74.7139,71.6072,72.3946,299787.95656304,0
+IYC.US,D,20220127,000000,73.0814,73.5388,71.2593,71.4287,1062178.0820494,0
+IYC.US,D,20220128,000000,71.4686,72.9617,70.5327,72.9119,2638440.619986,0
+IYC.US,D,20220131,000000,73.0913,75.5602,73.0216,75.5203,229230.31546505,0
+IYC.US,D,20220201,000000,75.8184,76.4064,74.8535,76.2669,803535.62321943,0
+IYC.US,D,20220202,000000,76.525,76.525,75.2113,75.908,290466.48623954,0
+IYC.US,D,20220203,000000,74.3352,75.2213,73.6883,73.8478,312974.0597233,0
+IYC.US,D,20220204,000000,74.6541,75.918,73.9276,75.2113,192249.43115502,0
+IYC.US,D,20220207,000000,75.6299,76.0287,74.8635,75.1316,152861.67919821,0
+IYC.US,D,20220208,000000,74.9722,76.3167,74.6641,76.2171,135350.43788656,0
+IYC.US,D,20220209,000000,77.1729,77.5905,77.0832,77.5009,164457.58426754,0
+IYC.US,D,20220210,000000,76.4463,77.8796,76.0177,76.3964,179930.16152824,0
+IYC.US,D,20220211,000000,76.6047,76.7344,74.1657,74.5246,414361.47819413,0
+IYC.US,D,20220214,000000,74.2953,75.4206,74.1359,74.6243,229323.62046345,0
+IYC.US,D,20220215,000000,75.6599,76.3167,75.6299,76.2669,92449.200936437,0
+IYC.US,D,20220216,000000,75.8882,76.4463,75.3509,76.2768,127499.77538721,0
+IYC.US,D,20220217,000000,75.6897,76.1273,74.5545,74.6343,123376.29642589,0
+IYC.US,D,20220218,000000,74.5844,75.1217,73.7282,74.1857,128845.17326729,0
+IYC.US,D,20220222,000000,73.2797,73.9475,71.5882,72.1853,171879.84639791,0
+IYC.US,D,20220223,000000,72.9119,72.9119,70.1938,70.2636,208056.10050674,0
+IYC.US,D,20220224,000000,67.5555,71.9461,67.4867,71.7866,230090.12604166,0
+IYC.US,D,20220225,000000,72.1654,73.2009,71.2194,73.171,163322.87509351,0
+IYC.US,D,20220228,000000,72.265,73.6285,72.1753,73.2398,183197.84303116,0
+IYC.US,D,20220301,000000,73.1511,73.3793,71.677,72.1354,192841.36609106,0
+IYC.US,D,20220302,000000,72.4145,73.788,72.3447,73.479,126360.04981542,0
+IYC.US,D,20220303,000000,73.8976,73.8976,71.8165,72.1254,166921.6388488,0
+IYC.US,D,20220304,000000,71.4885,71.6072,70.134,70.7908,63905.897664039,0
+IYC.US,D,20220307,000000,70.732,70.8407,67.5255,67.5753,189854.60286288,0
+IYC.US,D,20220308,000000,67.377,69.5768,67.0681,67.6053,395133.62556793,0
+IYC.US,D,20220309,000000,69.3077,69.9457,69.1393,69.5071,171956.09564392,0
+IYC.US,D,20220310,000000,68.9797,69.9945,68.7704,69.816,106625.54101514,0
+IYC.US,D,20220311,000000,70.3732,70.3831,68.5313,68.601,68865.108492702,0
+IYC.US,D,20220314,000000,68.5711,68.9997,67.397,67.6253,92630.794535463,0
+IYC.US,D,20220315,000000,68.0937,69.8858,68.0637,69.7363,56564.901177426,0
+IYC.US,D,20220316,000000,70.6722,71.9061,69.9555,71.8962,113911.35712635,0
+IYC.US,D,20220317,000000,71.5583,72.9169,71.3061,72.9119,86283.044805956,0
+IYC.US,D,20220318,000000,72.7125,74.2455,72.6328,74.1757,796097.30861621,0
+IYC.US,D,20220321,000000,74.1259,74.3452,72.6826,73.2897,174347.91409739,0
+IYC.US,D,20220322,000000,73.7581,74.9222,73.7581,74.7738,91505.114877409,0
+IYC.US,D,20220323,000000,74.1657,74.6641,73.6086,73.6485,102032.52722318,0
+IYC.US,D,20220324,000000,73.9574,74.3263,73.3345,74.2963,44413.17923594,0
+IYC.US,D,20220325,000000,74.3561,74.4956,73.6236,74.1767,33192.500719297,0
+IYC.US,D,20220328,000000,74.6551,75.4476,74.1767,75.4226,57099.649178979,0
+IYC.US,D,20220329,000000,76.4393,77.3862,76.2699,77.1071,51661.874003711,0
+IYC.US,D,20220330,000000,76.7084,76.9327,75.8114,76.1303,112650.2347287,0
+IYC.US,D,20220331,000000,76.1801,76.1801,74.7549,74.7947,84072.819951507,0
+IYC.US,D,20220401,000000,75.2931,75.2931,74.4758,74.8844,83087.599430821,0
+IYC.US,D,20220404,000000,74.8346,76.1103,74.6951,76.0705,87097.707802694,0
+IYC.US,D,20220405,000000,75.8712,76.0406,74.4458,74.6551,52324.038508448,0
+IYC.US,D,20220406,000000,73.6285,73.6285,72.5022,73.1601,103201.347902,0
+IYC.US,D,20220407,000000,73.3095,73.7282,72.1036,73.3694,65958.607628725,0
+IYC.US,D,20220408,000000,73.0704,73.7581,72.7115,72.9806,37127.363124722,0
+IYC.US,D,20220411,000000,72.1036,73.19,72.0038,72.0636,64191.832336539,0
+IYC.US,D,20220412,000000,72.7613,73.509,71.8372,72.0238,64508.868675171,0
+IYC.US,D,20220413,000000,72.0537,73.788,72.0537,73.6584,76038.557294025,0
+IYC.US,D,20220414,000000,73.7183,73.9076,72.881,72.9209,71038.212003704,0
+IYC.US,D,20220418,000000,72.592,73.1202,72.0936,72.6218,58486.181520718,0
+IYC.US,D,20220419,000000,72.5322,74.8051,72.5322,74.6851,76203.095140657,0
+IYC.US,D,20220420,000000,74.2265,74.3661,73.2199,73.3195,74557.71667434,0
+IYC.US,D,20220421,000000,74.5256,74.7947,72.0438,72.273,63427.333317433,0
+IYC.US,D,20220422,000000,71.964,72.2032,70.4191,70.4689,129979.88244132,0
+IYC.US,D,20220425,000000,69.831,71.0769,69.5519,71.0769,77162.230392974,0
+IYC.US,D,20220426,000000,70.4389,70.4389,68.1964,68.1964,79456.730729845,0
+IYC.US,D,20220427,000000,68.3359,69.2628,67.698,67.9871,103669.87945308,0
+IYC.US,D,20220428,000000,68.7644,69.9999,67.5684,69.4423,100935.94267215,0
+IYC.US,D,20220429,000000,68.4256,68.9239,66.3324,66.4421,84210.269250218,0
+IYC.US,D,20220502,000000,66.2527,67.2744,65.5849,67.2494,112849.88735967,0
+IYC.US,D,20220503,000000,67.0601,67.3442,66.5318,66.9903,81140.233819162,0
+IYC.US,D,20220504,000000,67.0003,68.7644,65.9038,68.6748,167054.07174975,0
+IYC.US,D,20220505,000000,67.7578,67.8574,64.7377,65.3756,134126.43683235,0
+IYC.US,D,20220506,000000,64.8573,65.2759,63.2925,64.1695,80197.151039687,0
+IYC.US,D,20220509,000000,62.8738,63.7011,61.588,61.9069,2418644.1421545,0
+IYC.US,D,20220510,000000,63.0732,63.2525,60.8405,61.7375,738343.52116891,0
+IYC.US,D,20220511,000000,61.4185,62.407,59.8238,59.9434,171518.66575897,0
+IYC.US,D,20220512,000000,59.156,61.5581,58.9367,60.4318,232769.88572674,0
+IYC.US,D,20220513,000000,61.5083,62.8339,61.3389,62.6546,101183.75272165,0
+IYC.US,D,20220516,000000,62.4851,62.5256,61.4983,61.6279,94209.956551307,0
+IYC.US,D,20220517,000000,62.6446,62.8539,61.578,62.8239,82439.480839821,0
+IYC.US,D,20220518,000000,61.2092,61.2092,58.5787,58.9168,2485806.6852463,0
+IYC.US,D,20220519,000000,58.6477,59.8537,58.3288,58.9666,204306.84481855,0
+IYC.US,D,20220520,000000,59.6245,59.6245,56.8486,58.3088,206734.78133593,0
+IYC.US,D,20220523,000000,58.5879,58.9766,57.4964,58.8869,135849.06782422,0
+IYC.US,D,20220524,000000,57.8902,57.9051,56.744,57.3718,746669.73817621,0
+IYC.US,D,20220525,000000,57.0429,59.2556,57.0429,58.827,88463.171273828,0
+IYC.US,D,20220526,000000,59.5647,61.7575,59.5647,61.4185,137993.07622819,0
+IYC.US,D,20220527,000000,61.9668,63.2227,61.9668,63.2227,91592.400198488,0
+IYC.US,D,20220531,000000,63.1628,63.8905,62.3655,63.3921,188663.71003391,0
+IYC.US,D,20220601,000000,63.7111,64.0998,62.2459,62.5848,118530.45618668,0
+IYC.US,D,20220602,000000,62.5548,64.4984,62.5548,64.4386,136784.12436727,0
+IYC.US,D,20220603,000000,63.422,63.6812,62.7741,63.0034,267202.43997308,0
+IYC.US,D,20220606,000000,63.8007,64.1297,63.1429,63.3523,41687.268691437,0
+IYC.US,D,20220607,000000,62.2459,63.5018,61.9967,63.4021,42112.659221754,0
+IYC.US,D,20220608,000000,63.0832,63.721,62.8639,62.9834,49233.93748634,0
+IYC.US,D,20220609,000000,62.7339,63.2934,61.7058,61.7058,68670.847917101,0
+IYC.US,D,20220610,000000,60.5979,60.7775,59.3801,59.46,82445.29189487,0
+IYC.US,D,20220613,000000,57.5635,57.9528,56.4071,56.745,130934.86121075,0
+IYC.US,D,20220614,000000,56.9746,57.2051,56.1661,56.5853,81713.940952709,0
+IYC.US,D,20220615,000000,57.1043,58.6714,56.8847,58.0126,455004.47848713,0
+IYC.US,D,20220616,000000,56.5653,56.5653,54.9832,55.4773,106144.0679727,0
+IYC.US,D,20220617,000000,55.4474,56.5254,55.3385,56.1162,284921.30300805,0
+IYC.US,D,20220621,000000,56.9346,57.813,56.9346,57.2341,219736.89519879,0
+IYC.US,D,20220622,000000,56.5553,58.0345,56.5553,57.1642,70729.650911814,0
+IYC.US,D,20220623,000000,57.4936,58.1823,56.9646,58.0825,142164.60465004,0
+IYC.US,D,20220624,000000,58.5117,60.1986,58.4618,60.1786,67795.230487719,0
+IYC.US,D,20220627,000000,60.3783,60.3882,59.3921,59.5797,82560.504714526,0
+IYC.US,D,20220628,000000,59.7993,60.528,57.5934,57.6333,64161.518340845,0
+IYC.US,D,20220629,000000,57.5036,57.7232,56.9945,57.3838,51498.126684797,0
+IYC.US,D,20220630,000000,56.6552,57.254,55.6271,56.6352,90323.845058095,0
+IYC.US,D,20220701,000000,56.6152,57.6733,56.5653,57.6034,75433.339505576,0
+IYC.US,D,20220705,000000,56.7849,58.8511,56.4954,58.8311,44824.799800229,0
+IYC.US,D,20220706,000000,58.7213,58.9509,58.0226,58.5217,100555.74529411,0
+IYC.US,D,20220707,000000,58.881,59.9391,58.881,59.8792,55337.21820584,0
+IYC.US,D,20220708,000000,59.4001,60.1886,59.2304,59.7494,70895.958112361,0
+IYC.US,D,20220711,000000,59.4001,59.4001,58.2722,58.362,46554.995796273,0
+IYC.US,D,20220712,000000,58.2522,59.1505,57.843,58.1524,43963.208279327,0
+IYC.US,D,20220713,000000,57.0245,58.8211,56.9047,58.4418,51474.08227026,0
+IYC.US,D,20220714,000000,57.6932,58.362,57.3439,58.2722,340576.1078559,0
+IYC.US,D,20220715,000000,58.9409,59.5797,58.8311,59.46,131274.48856608,0
+IYC.US,D,20220718,000000,60.0589,60.8923,59.4999,59.6496,34324.403601888,0
+IYC.US,D,20220719,000000,60.518,61.4872,60.2186,61.4263,52608.177155913,0
+IYC.US,D,20220720,000000,61.5661,62.6541,61.5162,62.5842,62406.276079659,0
+IYC.US,D,20220721,000000,62.704,63.5224,62.1699,63.4825,68058.717197018,0
+IYC.US,D,20220722,000000,63.6023,64.2311,62.6341,62.9435,32156.398891153,0
+IYC.US,D,20220725,000000,63.0833,63.0833,62.2059,62.5542,47701.112889194,0
+IYC.US,D,20220726,000000,61.2067,61.2367,60.498,60.6178,55659.814100875,0
+IYC.US,D,20220727,000000,61.2367,62.9434,61.2067,62.684,90911.931363641,0
+IYC.US,D,20220728,000000,62.8437,63.7919,62.1911,63.7919,99172.189607637,0
+IYC.US,D,20220729,000000,64.6703,65.5387,64.1912,65.389,93414.554176679,0
+IYC.US,D,20220801,000000,65.1295,66.3572,64.9997,65.7583,68497.527762315,0
+IYC.US,D,20220802,000000,65.4389,66.4271,65.2293,65.4888,73594.943644116,0
+IYC.US,D,20220803,000000,65.9979,67.1457,65.9579,66.9162,39305.604813428,0
+IYC.US,D,20220804,000000,66.8263,67.1158,66.6292,66.9261,44938.008918674,0
+IYC.US,D,20220805,000000,65.948,66.6131,65.8337,66.2674,18425.034489429,0
+IYC.US,D,20220808,000000,66.7365,67.8844,66.5768,66.7664,27587.960129161,0
+IYC.US,D,20220809,000000,66.5468,66.5468,65.389,65.7184,76189.736712879,0
+IYC.US,D,20220810,000000,67.3653,67.7846,67.1757,67.6348,74575.755387097,0
+IYC.US,D,20220811,000000,68.4034,68.8925,67.5052,67.6348,41821.251684341,0
+IYC.US,D,20220812,000000,68.1539,68.9424,67.8626,68.9424,25522.144180208,0
+IYC.US,D,20220815,000000,68.633,69.5014,68.633,69.3459,33892.605990831,0
+IYC.US,D,20220816,000000,69.4215,70.9188,69.3917,70.27,61617.819652973,0
+IYC.US,D,20220817,000000,69.5014,69.9451,68.9844,69.3816,42185.925304816,0
+IYC.US,D,20220818,000000,69.3616,69.4365,69.0223,69.3317,34589.894012398,0
+IYC.US,D,20220819,000000,68.7627,68.7627,67.7846,67.9043,20035.008412789,0
+IYC.US,D,20220822,000000,66.8064,66.8174,65.8801,65.9779,56930.160668903,0
+IYC.US,D,20220823,000000,66.2674,66.5478,65.933,66.0078,45972.920594362,0
+IYC.US,D,20220824,000000,65.8481,66.8762,65.7683,66.4371,24806.822847738,0
+IYC.US,D,20220825,000000,66.8064,67.2855,66.6478,67.2655,48419.439773481,0
+IYC.US,D,20220826,000000,67.4651,67.5749,64.86,64.8799,52460.905116875,0
+IYC.US,D,20220829,000000,64.1812,65.0275,64.1413,64.5805,32864.707269383,0
+IYC.US,D,20220830,000000,65.0197,65.2243,63.458,63.9517,45427.913864861,0
+IYC.US,D,20220831,000000,64.311,64.5505,63.4925,63.5125,64912.90629512,0
+IYC.US,D,20220901,000000,62.9535,63.9217,62.5658,63.8918,50638.538865107,0
+IYC.US,D,20220902,000000,64.5505,64.7344,63.0696,63.3827,22318.225943179,0
+IYC.US,D,20220906,000000,63.5324,63.5324,62.2448,63.0334,97546.186074586,0
+IYC.US,D,20220907,000000,63.0134,64.9498,63.0134,64.9199,26901.692464256,0
+IYC.US,D,20220908,000000,64.2012,65.409,64.1513,65.359,22146.909489604,0
+IYC.US,D,20220909,000000,65.6785,66.7265,65.6785,66.6267,22763.04761211,0
+IYC.US,D,20220912,000000,66.8663,67.6548,66.8663,67.4252,62206.907809124,0
+IYC.US,D,20220913,000000,65.389,65.7284,64.0914,64.301,78857.664875858,0
+IYC.US,D,20220914,000000,64.4108,64.9699,64.1912,64.86,50621.50740481,0
+IYC.US,D,20220915,000000,64.6304,65.6186,64.4445,64.6304,58544.141994685,0
+IYC.US,D,20220916,000000,63.6123,64.0216,63.2929,63.8518,56781.886779259,0
+IYC.US,D,20220919,000000,63.3328,64.6504,63.3328,64.6404,31889.906630037,0
+IYC.US,D,20220920,000000,63.9317,64.1812,63.1132,63.5224,67103.953569786,0
+IYC.US,D,20220921,000000,63.7121,64.2012,62.1749,62.1949,45712.43943688,0
+IYC.US,D,20220922,000000,61.8555,61.8855,60.6278,60.7376,73652.049128641,0
+IYC.US,D,20220923,000000,59.9091,60.12,58.7044,59.44,111932.76077244,0
+IYC.US,D,20220926,000000,59.18,60.11,59.14,59.23,69661,0
+IYC.US,D,20220927,000000,59.98,60.55,58.8226,59.3,47477,0
+IYC.US,D,20220928,000000,59.52,61.2643,59.5095,61.06,71400,0
+IYC.US,D,20220929,000000,60.17,60.17,58.71,59.18,41849,0
+IYC.US,D,20220930,000000,58.74,59.63,58.13,58.2,49813,0
+IYC.US,D,20221003,000000,58.35,59.3,57.81,58.85,59359,0
+IYC.US,D,20221004,000000,60.14,61.24,60.14,60.97,56798,0
+IYC.US,D,20221005,000000,60.03,60.989,59.59,60.67,35587,0
+IYC.US,D,20221006,000000,60.52,60.99,60.27,60.39,25929,0
+IYC.US,D,20221007,000000,59.56,59.56,58.225,58.5,33925,0
+IYC.US,D,20221010,000000,58.56,58.61,57.62,58.17,43072,0
+IYC.US,D,20221011,000000,57.77,58.77,57.27,57.73,73716,0
+IYC.US,D,20221012,000000,57.76,58.18,57.64,57.9,83354,0
+IYC.US,D,20221013,000000,56.29,58.9148,56.02,58.61,100721,0
+IYC.US,D,20221014,000000,59.31,59.31,56.9,56.98,126063,0
+IYC.US,D,20221017,000000,57.97,59.1,57.97,58.87,152442,0
+IYC.US,D,20221018,000000,60.45,60.55,59.17,59.76,108060,0
+IYC.US,D,20221019,000000,59.44,59.89,58.79,59.25,31513,0
+IYC.US,D,20221020,000000,58.83,59.8,58.32,58.51,38441,0
+IYC.US,D,20221021,000000,58.32,60.08,58.23,60.08,29392,0
+IYC.US,D,20221024,000000,60.03,60.62,59.4,60.44,151790,0
+IYC.US,D,20221025,000000,60.41,62.03,60.41,61.86,83571,0
+IYC.US,D,20221026,000000,62.51,62.6352,61.3,61.55,24120,0
+IYC.US,D,20221027,000000,61.77,62.09,61.22,61.3,78072,0
+IYC.US,D,20221028,000000,60.26,61.75,60,61.75,21057,0
+IYC.US,D,20221031,000000,61.52,61.65,61.08,61.3,43229,0
+IYC.US,D,20221101,000000,62.18,62.32,60.94,60.95,33153,0
+IYC.US,D,20221102,000000,60.68,60.91,58.75,58.75,109736,0
+IYC.US,D,20221103,000000,58.32,58.999,58.05,58.48,215662,0
+IYC.US,D,20221104,000000,59.55,59.86,57.9017,58.85,30681,0
+IYC.US,D,20221107,000000,59.05,59.14,58.19,58.74,165434,0
+IYC.US,D,20221108,000000,58.91,59.49,58,58.76,160896,0
+IYC.US,D,20221109,000000,58.1,58.39,56.87,56.93,143857,0
+IYC.US,D,20221110,000000,59.2,60.78,59.1675,60.71,57748,0
+IYC.US,D,20221111,000000,60.89,62.51,60.79,62.29,26037,0
+IYC.US,D,20221114,000000,61.85,62.31,61.36,61.42,44962,0
+IYC.US,D,20221115,000000,62.83,63.23,61.98,62.51,66901,0
+IYC.US,D,20221116,000000,61.75,62.01,61.52,61.65,26555,0
+IYC.US,D,20221117,000000,60.7,61.13,60.37,60.96,105398,0
+IYC.US,D,20221118,000000,61.64,61.65,60.6009,61.08,36940,0
+IYC.US,D,20221121,000000,61.02,61.19,60.34,60.61,159097,0
+IYC.US,D,20221122,000000,60.81,61.31,60.47,61.25,47038,0
+IYC.US,D,20221123,000000,61.43,62.03,61.42,62,38953,0
+IYC.US,D,20221125,000000,61.9,62.0823,61.73,61.9487,32264,0
+IYC.US,D,20221128,000000,61.53,62.08,61.2818,61.39,37589,0
+IYC.US,D,20221129,000000,61.51,61.51,61.05,61.3,74887,0
+IYC.US,D,20221130,000000,61.34,63.26,61.0311,63.26,100687,0
+IYC.US,D,20221201,000000,63.26,63.49,62.795,63.2,38278,0
+IYC.US,D,20221202,000000,62.32,63.355,62.27,63.2028,26654,0
+IYC.US,D,20221205,000000,62.58,62.58,61.48,61.6288,22915,0
+IYC.US,D,20221206,000000,61.52,61.67,60.125,60.62,32254,0
+IYC.US,D,20221207,000000,60.23,60.8,60.165,60.27,31245,0
+IYC.US,D,20221208,000000,60.41,61.0259,60.16,60.81,20894,0
+IYC.US,D,20221209,000000,60.45,61.01,60.41,60.49,40058,0
+IYC.US,D,20221212,000000,60.48,60.94,60.14,60.93,32145,0
+IYC.US,D,20221213,000000,62.85,62.85,60.42,60.905,46168,0
+IYC.US,D,20221214,000000,60.72,61.37,60.08,60.59,66715,0
+IYC.US,D,20221215,000000,59.64,59.64,58.85,59.14,36667,0
+IYC.US,D,20221216,000000,58.63,59,57.98,58.25,38375,0
+IYC.US,D,20221219,000000,58.35,58.35,57.1105,57.29,57735,0
+IYC.US,D,20221220,000000,56.97,57.57,56.79,56.96,148733,0
+IYC.US,D,20221221,000000,57.46,58.07,57.44,57.85,72204,0
+IYC.US,D,20221222,000000,57.12,57.12,55.86,56.66,186571,0
+IYC.US,D,20221223,000000,56.48,57.1,56.255,57.03,124368,0
+IYC.US,D,20221227,000000,56.78,56.91,56.3,56.34,143959,0
+IYC.US,D,20221228,000000,56.31,56.62,55.63,55.69,79484,0
+IYC.US,D,20221229,000000,56.35,57.205,56.35,57,309262,0
+IYC.US,D,20221230,000000,56.56,56.96,56.35,56.96,114076,0
+IYC.US,D,20230103,000000,57.33,57.5,56.23,56.77,101407,0
+IYC.US,D,20230104,000000,57.36,58.055,57.07,57.87,51577,0
+IYC.US,D,20230105,000000,57.42,57.8202,57.1,57.53,47010,0
+IYC.US,D,20230106,000000,57.75,59.11,57.42,58.91,191082,0
+IYC.US,D,20230109,000000,59.28,59.89,59.07,59.07,45585,0
+IYC.US,D,20230110,000000,59.06,59.815,58.86,59.8,37547,0
+IYC.US,D,20230111,000000,60.11,60.95,60.11,60.95,55191,0
+IYC.US,D,20230112,000000,61.37,61.37,60.38,61.25,48624,0
+IYC.US,D,20230113,000000,60.51,61.66,60.51,61.64,36527,0
+IYC.US,D,20230117,000000,61.74,62.07,61.5,61.72,69880,0
+IYC.US,D,20230118,000000,62.16,62.35,60.84,60.85,155602,0
+IYC.US,D,20230119,000000,60.52,60.52,59.665,59.93,52841,0
+IYC.US,D,20230120,000000,60.32,61.44,60.1,61.42,37995,0
+IYC.US,D,20230123,000000,61.54,62.7,61.45,62.55,81466,0
+IYC.US,D,20230124,000000,62.39,62.7,61.29,62.54,86684,0
+IYC.US,D,20230125,000000,61.74,62.91,61.46,62.91,35551,0
+IYC.US,D,20230126,000000,63.73,63.88,63.07,63.76,134263,0
+IYC.US,D,20230127,000000,63.7,65.145,63.7,64.76,44776,0
+IYC.US,D,20230130,000000,64.22,64.6,63.74,63.74,35870,0
+IYC.US,D,20230131,000000,63.79,65.04,63.79,65.04,33537,0
+IYC.US,D,20230201,000000,64.85,66.57,64.37,66.16,71699,0
+IYC.US,D,20230202,000000,67.26,68.38,66.99,67.68,1084016,0
+IYC.US,D,20230203,000000,66.2,67.41,65.935,66.14,61040,0
+IYC.US,D,20230206,000000,65.82,66.1,65.38,65.86,90564,0
+IYC.US,D,20230207,000000,65.64,66.27,64.6962,66.13,45553,0
+IYC.US,D,20230208,000000,65.74,65.85,65.19,65.48,22887,0
+IYC.US,D,20230209,000000,66.4,66.566,65,65.2,32435,0
+IYC.US,D,20230210,000000,64.64,64.89,64.05,64.39,46420,0
+IYC.US,D,20230213,000000,64.46,65.37,64.19,65.33,18053,0
+IYC.US,D,20230214,000000,65.03,66.11,64.82,65.95,36415,0
+IYC.US,D,20230215,000000,65.69,66.94,65.69,66.94,505514,0
+IYC.US,D,20230216,000000,65.91,66.77,65.67,65.68,76020,0
+IYC.US,D,20230217,000000,65.31,65.6192,64.87,65.6,29387,0
+IYC.US,D,20230221,000000,64.47,64.77,63.75,63.75,58807,0
+IYC.US,D,20230222,000000,63.94,64.35,63.63,63.94,34412,0
+IYC.US,D,20230223,000000,64.01,64.01,62.75,63.71,33688,0
+IYC.US,D,20230224,000000,62.65,62.88,62.32,62.8,16443,0
+IYC.US,D,20230227,000000,63.37,63.7526,63.165,63.35,19087,0
+IYC.US,D,20230228,000000,63.27,63.68,63.17,63.31,129932,0
+IYC.US,D,20230301,000000,63.16,63.16,62.28,62.58,95539,0
+IYC.US,D,20230302,000000,61.78,62.7862,61.78,62.71,42566,0
+IYC.US,D,20230303,000000,63.11,63.78,63.01,63.73,26789,0
+IYC.US,D,20230306,000000,63.81,64.2,63.32,63.32,64851,0
+IYC.US,D,20230307,000000,63.34,63.654,62.6,62.6,29471,0
+IYC.US,D,20230308,000000,62.53,62.62,62.11,62.59,42522,0
+IYC.US,D,20230309,000000,62.5,63,61.0263,61.06,60469,0
+IYC.US,D,20230310,000000,61.06,61.19,60.08,60.25,25915,0
+IYC.US,D,20230313,000000,59.45,60.77,59.2,60.17,47823,0
+IYC.US,D,20230314,000000,60.89,61.2807,60.39,61.04,46656,0
+IYC.US,D,20230315,000000,60.04,60.89,59.84,60.83,83535,0
+IYC.US,D,20230316,000000,60.4,62.05,60.4,61.843,88043,0
+IYC.US,D,20230317,000000,61.56,61.8,60.76,61.11,19702,0
+IYC.US,D,20230320,000000,61.04,61.74,61,61.44,54951,0
+IYC.US,D,20230321,000000,61.98,62.91,61.98,62.85,100048,0
+IYC.US,D,20230322,000000,62.85,63.19,61.5,61.53,30653,0
+IYC.US,D,20230323,000000,61.87,62.61,60.96,61.54,52606,0
+IYC.US,D,20230324,000000,61.19,61.615,60.74,61.5,31693,0
+IYC.US,D,20230327,000000,61.9,62.166,61.48,61.76,41858,0
+IYC.US,D,20230328,000000,61.61,61.99,61.4381,61.67,49569,0
+IYC.US,D,20230329,000000,62.39,62.72,62.13,62.69,32040,0
+IYC.US,D,20230330,000000,63.33,63.49,63.06,63.21,47479,0
+IYC.US,D,20230331,000000,63.5,64.69,63.5,64.69,61152,0
+IYC.US,D,20230403,000000,64.35,64.46,63.9849,64.38,24552,0
+IYC.US,D,20230404,000000,64.61,64.62,63.825,64.23,30659,0
+IYC.US,D,20230405,000000,63.99,63.99,63.12,63.29,24532,0
+IYC.US,D,20230406,000000,62.99,63.318,62.46,63.25,46180,0
+IYC.US,D,20230410,000000,62.67,63.71,62.58,63.69,26154,0
+IYC.US,D,20230411,000000,63.89,64.1477,63.65,63.86,39180,0
+IYC.US,D,20230412,000000,64.36,64.36,62.88,62.9,48882,0
+IYC.US,D,20230413,000000,63.26,64.08,63.24,64.03,60161,0
+IYC.US,D,20230414,000000,63.79,64.39,63.51,63.94,18696,0
+IYC.US,D,20230417,000000,63.97,64.3044,63.7865,64.28,30201,0
+IYC.US,D,20230418,000000,64.56,64.73,64.2804,64.52,34469,0
+IYC.US,D,20230419,000000,64.06,64.5702,63.9688,64.38,27684,0
+IYC.US,D,20230420,000000,63.6,64.25,63.6,63.83,43184,0
+IYC.US,D,20230421,000000,64.01,64.49,63.73,64.34,540702,0
+IYC.US,D,20230424,000000,64.36,64.76,63.92,64.42,194347,0
+IYC.US,D,20230425,000000,64.03,64.06,63.16,63.18,44823,0
+IYC.US,D,20230426,000000,63.26,63.46,62.58,62.69,37268,0
+IYC.US,D,20230427,000000,63.06,64.11,63.06,64.07,161924,0
+IYC.US,D,20230428,000000,63.76,64.455,63.51,64.4,37024,0
+IYC.US,D,20230501,000000,64.18,64.46,63.9372,64.02,191160,0
+IYC.US,D,20230502,000000,63.87,63.98,63.19,63.92,37260,0
+IYC.US,D,20230503,000000,63.72,64.19,63.425,63.44,26231,0
+IYC.US,D,20230504,000000,63.39,63.41,62.611,62.79,49642,0
+IYC.US,D,20230505,000000,63.27,64.05,63.27,64,15254,0
+IYC.US,D,20230508,000000,64.07,64.4425,64.04,64.39,24367,0
+IYC.US,D,20230509,000000,64.03,64.37,64.01,64.36,14415,0
+IYC.US,D,20230510,000000,64.74,64.9,63.76,64.39,37283,0
+IYC.US,D,20230511,000000,64.2,64.41,64.03,64.37,80227,0
+IYC.US,D,20230512,000000,64.57,64.67,63.6299,63.98,111117,0
+IYC.US,D,20230515,000000,63.96,64.12,63.57,64.12,23607,0
+IYC.US,D,20230516,000000,63.75,64.055,63.59,63.64,16669,0
+IYC.US,D,20230517,000000,63.92,64.8033,63.92,64.7,21787,0
+IYC.US,D,20230518,000000,64.95,65.82,64.94,65.78,31310,0
+IYC.US,D,20230519,000000,65.66,65.66,64.8801,65.08,16888,0
+IYC.US,D,20230522,000000,65.14,65.22,64.78,64.84,19019,0
+IYC.US,D,20230523,000000,64.4,64.955,64.03,64.12,43990,0
+IYC.US,D,20230524,000000,63.85,64,63.5341,63.88,16843,0
+IYC.US,D,20230525,000000,63.84,63.84,63.3407,63.51,20418,0
+IYC.US,D,20230526,000000,63.6,65,63.6,64.72,21045,0
+IYC.US,D,20230530,000000,65.31,65.31,64.64,64.99,32423,0
+IYC.US,D,20230531,000000,64.72,64.72,63.925,64.56,17480,0
+IYC.US,D,20230601,000000,64.4066,65.25,64.09,65,68353,0
+IYC.US,D,20230602,000000,66,66.49,65.82,66.4,99839,0
+IYC.US,D,20230605,000000,66.46,66.61,66.16,66.45,115733,0
+IYC.US,D,20230606,000000,66.31,67.1,66.31,67.08,28774,0
+IYC.US,D,20230607,000000,67.39,67.54,66.65,66.69,22530,0
+IYC.US,D,20230608,000000,66.72,67.46,66.72,67.44,18175,0
+IYC.US,D,20230609,000000,67.96,68.2542,67.4969,67.63,34633,0
+IYC.US,D,20230612,000000,67.95,68.61,67.9,68.61,29595,0
+IYC.US,D,20230613,000000,69.12,69.36,68.74,69.33,333943,0
+IYC.US,D,20230614,000000,69.47,69.74,68.85,69.36,38970,0
+IYC.US,D,20230615,000000,68.98,70.15,68.98,69.99,121402,0
+IYC.US,D,20230616,000000,70.35,70.35,69.6,69.61,60081,0
+IYC.US,D,20230620,000000,69.46,69.73,69.16,69.67,31637,0
+IYC.US,D,20230621,000000,69.64,69.64,69.085,69.16,34635,0
+IYC.US,D,20230622,000000,68.82,69.73,68.82,69.71,76415,0
+IYC.US,D,20230623,000000,69.16,69.48,69.03,69.13,27289,0
+IYC.US,D,20230626,000000,69.12,69.675,68.76,68.77,38577,0
+IYC.US,D,20230627,000000,69.06,70.1173,69.06,69.97,46413,0
+IYC.US,D,20230628,000000,69.96,70.5862,69.96,70.2,48485,0
+IYC.US,D,20230629,000000,70.18,70.26,69.94,70.2,142092,0
+IYC.US,D,20230630,000000,70.6,71.24,70.6,71.1675,59712,0
+IYC.US,D,20230703,000000,71.27,71.8,71.27,71.73,65805,0
+IYC.US,D,20230705,000000,71.75,71.75,71.32,71.66,609521,0
+IYC.US,D,20230706,000000,70.89,70.93,70.23,70.61,371579,0
+IYC.US,D,20230707,000000,70.47,71.24,70.47,70.63,60956,0
+IYC.US,D,20230710,000000,70.75,71.08,70.66,71.07,244106,0
+IYC.US,D,20230711,000000,71.15,72.03,71.15,71.96,408588,0
+IYC.US,D,20230712,000000,72.79,72.79,72.26,72.44,86848,0
+IYC.US,D,20230713,000000,72.95,73.03,72.47,72.86,189048,0
+IYC.US,D,20230714,000000,72.95,73.07,72.64,72.8,152957,0
+IYC.US,D,20230717,000000,72.88,73.22,72.87,73.07,53241,0
+IYC.US,D,20230718,000000,73,73.6504,72.85,73.57,45574,0
+IYC.US,D,20230719,000000,73.65,73.97,73.65,73.83,39816,0
+IYC.US,D,20230720,000000,73.04,73.04,72.0311,72.14,46523,0
+IYC.US,D,20230721,000000,72.5971,72.5971,71.97,72.06,41349,0
+IYC.US,D,20230724,000000,71.9,72.35,71.68,72.27,27215,0
+IYC.US,D,20230725,000000,72.12,72.255,71.9637,72.06,43886,0
+IYC.US,D,20230726,000000,71.67,72.36,71.67,72.21,38462,0
+IYC.US,D,20230727,000000,72.77,72.82,71.34,71.45,380472,0
+IYC.US,D,20230728,000000,72.07,72.6929,72.04,72.54,113109,0
+IYC.US,D,20230731,000000,72.67,73.04,72.67,73.04,15444,0
+IYC.US,D,20230801,000000,72.62,72.67,72.29,72.34,97338,0
+IYC.US,D,20230802,000000,71.5,71.76,71.03,71.14,84431,0
+IYC.US,D,20230803,000000,70.8,71.4,70.71,71.17,50147,0
+IYC.US,D,20230804,000000,72.27,72.722,71.67,71.7,44451,0
+IYC.US,D,20230807,000000,71.94,72.45,71.65,72.45,64359,0
+IYC.US,D,20230808,000000,71.74,72.08,71.4,72.04,48972,0
+IYC.US,D,20230809,000000,72.09,72.09,71.18,71.3,51836,0
+IYC.US,D,20230810,000000,71.79,72.4168,71.31,71.5344,40972,0
+IYC.US,D,20230811,000000,71.17,71.49,70.92,71.16,142258,0
+IYC.US,D,20230814,000000,70.78,71.34,70.78,71.34,41322,0
+IYC.US,D,20230815,000000,71.13,71.21,70.45,70.49,76594,0
+IYC.US,D,20230816,000000,70.31,70.74,69.85,69.85,62712,0
+IYC.US,D,20230817,000000,69.99,70,68.7,68.74,220874,0
+IYC.US,D,20230818,000000,68.07,68.92,68.07,68.79,113948,0
+IYC.US,D,20230821,000000,68.9,69.27,68.46,69.06,115758,0
+IYC.US,D,20230822,000000,69.25,69.29,68.83,68.97,59714,0
+IYC.US,D,20230823,000000,68.88,69.7675,68.81,69.58,70115,0
+IYC.US,D,20230824,000000,69.51,69.525,68.17,68.17,63101,0
+IYC.US,D,20230825,000000,68.42,68.97,67.9065,68.7,31909,0
+IYC.US,D,20230828,000000,69.01,69.19,68.74,69.07,39884,0
+IYC.US,D,20230829,000000,69.03,70.47,69.03,70.43,38350,0
+IYC.US,D,20230830,000000,70.38,70.9542,70.31,70.85,44709,0
+IYC.US,D,20230831,000000,70.8,71.1923,70.8,70.96,57168,0
+IYC.US,D,20230901,000000,71.24,71.24,70.41,70.74,58741,0
+IYC.US,D,20230905,000000,70.63,70.76,70.33,70.51,20777,0
+IYC.US,D,20230906,000000,70.2,70.35,69.72,70.1,50695,0
+IYC.US,D,20230907,000000,69.73,70.24,69.49,70.17,336929,0
+IYC.US,D,20230908,000000,70.28,70.51,70.07,70.23,67424,0
+IYC.US,D,20230911,000000,70.77,71.5,70.77,71.41,432145,0
+IYC.US,D,20230912,000000,71.17,71.5848,70.9,70.93,37484,0
+IYC.US,D,20230913,000000,70.91,71.32,70.71,70.96,95515,0
+IYC.US,D,20230914,000000,71.22,71.71,70.93,71.53,27679,0
+IYC.US,D,20230915,000000,71.3319,71.36,70.46,70.51,138809,0
+IYC.US,D,20230918,000000,70.38,70.46,69.89,69.94,89364,0
+IYC.US,D,20230919,000000,69.62,69.755,69.11,69.65,74007,0
+IYC.US,D,20230920,000000,69.85,70.155,69.11,69.14,35136,0
+IYC.US,D,20230921,000000,68.41,68.4581,67.53,67.54,51308,0
+IYC.US,D,20230922,000000,67.76,67.95,67.05,67.12,110244,0
+IYC.US,D,20230925,000000,66.9,67.4146,66.9,67.32,50484,0
+IYC.US,D,20230926,000000,66.73,67.01,66.0812,66.19,96478,0
+IYC.US,D,20230927,000000,66.37,66.45,65.64,66.15,44707,0
+IYC.US,D,20230928,000000,65.96,66.96,65.9,66.75,152907,0
+IYC.US,D,20230929,000000,67.55,67.66,66.71,66.95,1107266,0
+IYC.US,D,20231002,000000,66.75,67.37,66.62,66.92,146866,0
+IYC.US,D,20231003,000000,66.4,66.63,65.25,65.47,67740,0
+IYC.US,D,20231004,000000,65.61,66.48,65.61,66.41,87105,0
+IYC.US,D,20231005,000000,66.22,66.34,65.56,65.96,34063,0
+IYC.US,D,20231006,000000,65.36,66.7,64.98,66.41,25994,0
+IYC.US,D,20231009,000000,65.78,66.62,65.46,66.57,70830,0
+IYC.US,D,20231010,000000,66.81,67.81,66.81,67.25,52850,0
+IYC.US,D,20231011,000000,67.5,67.64,66.89,67.3782,53260,0
+IYC.US,D,20231012,000000,67.42,67.42,66.28,66.64,61280,0
+IYC.US,D,20231013,000000,66.69,66.86,65.82,66,62786,0
+IYC.US,D,20231016,000000,66.22,67.26,66.22,67.09,81093,0
+IYC.US,D,20231017,000000,66.69,67.67,66.69,67.311,77832,0
+IYC.US,D,20231018,000000,66.7194,66.83,65.87,65.94,65641,0
+IYC.US,D,20231019,000000,66.16,66.17,64.95,65.2089,98558,0
+IYC.US,D,20231020,000000,64.99,65.03,64.4,64.4005,124196,0
+IYC.US,D,20231023,000000,64.21,65.0542,63.685,64.49,51763,0
+IYC.US,D,20231024,000000,64.78,65.4055,64.63,65.09,218122,0
+IYC.US,D,20231025,000000,64.55,64.6,63.88,63.9,73283,0
+IYC.US,D,20231026,000000,63.83,64.07,62.95,63.1,218229,0
+IYC.US,D,20231027,000000,63.77,64.1417,63.11,63.2061,45174,0
+IYC.US,D,20231030,000000,63.76,64.318,63.54,64.1741,35310,0
+IYC.US,D,20231031,000000,64.13,64.6798,63.95,64.63,28629,0
+IYC.US,D,20231101,000000,64.75,65.07,64.34,65.07,67043,0
+IYC.US,D,20231102,000000,65.83,66.66,65.83,66.65,58857,0
+IYC.US,D,20231103,000000,67.28,67.9131,67.28,67.7,533491,0
+IYC.US,D,20231106,000000,67.92,67.92,67.29,67.589,38158,0
+IYC.US,D,20231107,000000,67.81,68.35,67.7195,68.265,54759,0
+IYC.US,D,20231108,000000,68.38,68.41,67.7859,68.02,75667,0
+IYC.US,D,20231109,000000,68.24,68.24,67.1418,67.3,322247,0
+IYC.US,D,20231110,000000,67.1567,68.18,67.06,68.14,68538,0
+IYC.US,D,20231113,000000,67.99,68.41,67.69,68.26,89400,0
+IYC.US,D,20231114,000000,69.58,70.56,69.58,70.32,109274,0
+IYC.US,D,20231115,000000,70.71,71.24,70.6812,70.79,113201,0
+IYC.US,D,20231116,000000,70.17,70.34,69.77,70.01,71931,0
+IYC.US,D,20231117,000000,70.2,70.52,70.08,70.39,85127,0
+IYC.US,D,20231120,000000,70.3,70.98,70.3,70.85,638366,0
+IYC.US,D,20231121,000000,70.47,70.67,70.24,70.63,51238,0
+IYC.US,D,20231122,000000,71.03,71.28,70.8199,71,127219,0
+IYC.US,D,20231124,000000,71.01,71.2299,70.86,71.21,196107,0
+IYC.US,D,20231127,000000,71.18,71.5399,71,71.26,158167,0
+IYC.US,D,20231128,000000,71.13,71.53,70.87,71.41,144865,0
+IYC.US,D,20231129,000000,71.89,72.06,71.25,71.3,58756,0
+IYC.US,D,20231130,000000,71.3,71.33,70.82,71.27,114691,0
+IYC.US,D,20231201,000000,71.24,72.32,71.1,72.32,148355,0
+IYC.US,D,20231204,000000,71.83,72.44,71.83,72.21,63176,0
+IYC.US,D,20231205,000000,71.87,72.49,71.73,72.01,32556,0
+IYC.US,D,20231206,000000,72.53,72.7,72.1,72.14,120696,0
+IYC.US,D,20231207,000000,72.43,72.73,72.27,72.68,21124,0
+IYC.US,D,20231208,000000,72.4,73.07,72.4,72.97,110742,0
+IYC.US,D,20231211,000000,73.02,73.5,73.02,73.41,24568,0
+IYC.US,D,20231212,000000,73.32,73.6199,73.0944,73.61,18397,0
+IYC.US,D,20231213,000000,73.7,74.82,73.3232,74.82,35353,0
+IYC.US,D,20231214,000000,75.33,75.82,75,75.54,153387,0
+IYC.US,D,20231215,000000,75.47,75.76,75.39,75.66,33383,0
+IYC.US,D,20231218,000000,75.71,76.236,75.71,76.08,37279,0
+IYC.US,D,20231219,000000,76.36,76.8257,76.36,76.8,36065,0
+IYC.US,D,20231220,000000,76.31,76.6866,75.25,75.25,88376,0
+IYC.US,D,20231221,000000,75.94,76.25,75.568,76.24,48353,0
+IYC.US,D,20231222,000000,75.95,76.31,75.57,75.88,23333,0
+IYC.US,D,20231226,000000,76.03,76.27,75.88,76.17,38394,0
+IYC.US,D,20231227,000000,76.24,76.47,76.19,76.37,73819,0
+IYC.US,D,20231228,000000,76.39,76.4415,76.18,76.25,37493,0
+IYC.US,D,20231229,000000,76.06,76.28,75.605,75.77,59367,0
+IYC.US,D,20240102,000000,75.33,75.41,74.72,74.98,346509,0
+IYC.US,D,20240103,000000,74.43,74.51,73.6501,73.71,252594,0
+IYC.US,D,20240104,000000,73.46,74.01,73.36,73.41,33318,0
+IYC.US,D,20240105,000000,73.22,74.0679,73.22,73.55,70613,0
+IYC.US,D,20240108,000000,73.58,74.74,73.58,74.6904,82123,0
+IYC.US,D,20240109,000000,74.1,74.66,74.1,74.59,109766,0
+IYC.US,D,20240110,000000,74.65,75.24,74.65,75.1,304217,0
+IYC.US,D,20240111,000000,75.03,75.3232,74.41,75.22,46026,0
+IYC.US,D,20240112,000000,75.25,75.37,74.45,74.57,71024,0
+IYC.US,D,20240116,000000,74.31,74.55,74.055,74.4354,44686,0
+IYC.US,D,20240117,000000,73.79,73.9,73.42,73.83,46240,0
+IYC.US,D,20240118,000000,74.28,74.5,73.67,74.49,53780,0
+IYC.US,D,20240119,000000,74.53,75.12,74.16,75.01,206672,0
+IYC.US,D,20240122,000000,75.24,75.43,74.75,75.01,126920,0
+IYC.US,D,20240123,000000,75.16,75.305,74.58,74.89,36649,0
+IYC.US,D,20240124,000000,75.59,75.68,74.84,74.84,42289,0
+IYC.US,D,20240125,000000,74.78,74.94,74.38,74.94,47621,0
+IYC.US,D,20240126,000000,75.06,75.53,75.0546,75.2,56596,0
+IYC.US,D,20240129,000000,75.23,76.12,75.17,76.09,204259,0
+IYC.US,D,20240130,000000,75.96,76.32,75.85,75.93,102719,0
+IYC.US,D,20240131,000000,75.59,75.957,74.75,74.79,80985,0
+IYC.US,D,20240201,000000,75.21,76.13,74.95,76.13,126054,0
+IYC.US,D,20240202,000000,76.36,77.37,76.1,77.06,53058,0
+IYC.US,D,20240205,000000,76.49,76.51,75.63,76.3,135723,0
+IYC.US,D,20240206,000000,76.2,76.79,76.2,76.79,151193,0
+IYC.US,D,20240207,000000,77.12,77.62,76.94,77.39,108950,0
+IYC.US,D,20240208,000000,77.73,78.14,77.73,78.13,60076,0
+IYC.US,D,20240209,000000,78.12,78.49,77.89,78.37,51335,0
+IYC.US,D,20240212,000000,78.32,78.9,78.32,78.53,265177,0
+IYC.US,D,20240213,000000,77.2,77.56,76.7588,77.22,122632,0
+IYC.US,D,20240214,000000,77.78,78.4,77.39,78.36,74772,0
+IYC.US,D,20240215,000000,78.61,79.22,78.42,79.2,48904,0
+IYC.US,D,20240216,000000,79.03,79.3123,78.46,78.86,50336,0
+IYC.US,D,20240220,000000,78.39,78.61,77.88,78.24,68306,0
+IYC.US,D,20240221,000000,78.3,78.648,78.02,78.48,41151,0
+IYC.US,D,20240222,000000,79.16,79.87,79.04,79.78,34362,0
+IYC.US,D,20240223,000000,79.52,79.85,79.485,79.66,28768,0
+IYC.US,D,20240226,000000,79.74,80.05,79.7056,79.8,39543,0
+IYC.US,D,20240227,000000,80.05,80.39,79.95,80.24,41212,0
+IYC.US,D,20240228,000000,80.02,80.67,80.02,80.42,32998,0
+IYC.US,D,20240229,000000,80.84,81.04,80.56,80.91,45059,0
+IYC.US,D,20240301,000000,80.98,81.44,80.59,81.39,66620,0
+IYC.US,D,20240304,000000,81.15,81.27,80.82,80.84,129314,0
+IYC.US,D,20240305,000000,80.64,80.64,79.9,80.16,75872,0
+IYC.US,D,20240306,000000,80.48,80.58,79.91,80.08,37560,0
+IYC.US,D,20240307,000000,80.47,80.97,80.47,80.75,24397,0
+IYC.US,D,20240308,000000,80.61,80.97,79.91,80.09,44645,0
+IYC.US,D,20240311,000000,79.9,80.2,79.69,79.97,46821,0
+IYC.US,D,20240312,000000,80.23,80.8,79.83,80.67,98474,0
+IYC.US,D,20240313,000000,80.47,80.97,80.47,80.62,16782,0
+IYC.US,D,20240314,000000,80.82,80.82,79.71,80.16,439616,0
+IYC.US,D,20240315,000000,80.05,80.11,79.35,79.44,45187,0
+IYC.US,D,20240318,000000,79.88,80.17,79.5663,79.94,35845,0
+IYC.US,D,20240319,000000,79.82,80.53,79.81,80.53,29269,0
+IYC.US,D,20240320,000000,80.59,81.76,80.59,81.76,54778,0
+IYC.US,D,20240321,000000,82.09,82.35,81.99,82.04,18724,0
+IYC.US,D,20240322,000000,81.43,81.565,81.271,81.4,20272,0
+IYC.US,D,20240325,000000,81.25,81.49,81.16,81.22,29929,0
+IYC.US,D,20240326,000000,81.69,81.8,81.26,81.27,50808,0
+IYC.US,D,20240327,000000,81.88,82.05,81.5,82.03,35876,0
+IYC.US,D,20240328,000000,82.15,82.28,81.97,81.97,24433,0
+IYC.US,D,20240401,000000,82.16,82.16,81.32,81.53,108668,0
+IYC.US,D,20240402,000000,80.53,80.55,80.16,80.54,80969,0
+IYC.US,D,20240403,000000,80.17,80.8105,80.17,80.55,46619,0
+IYC.US,D,20240404,000000,81.1,81.3,79.54,79.56,42968,0
+IYC.US,D,20240405,000000,79.63,80.51,79.63,80.19,43747,0
+IYC.US,D,20240408,000000,80.53,80.73,80.46,80.52,26422,0
+IYC.US,D,20240409,000000,80.77,80.82,80.14,80.79,33092,0
+IYC.US,D,20240410,000000,79.47,80.1,79.47,79.89,45320,0
+IYC.US,D,20240411,000000,80.25,80.6999,79.594,80.46,79754,0
+IYC.US,D,20240412,000000,80.11,80.11,78.9885,79.19,61592,0
+IYC.US,D,20240415,000000,79.73,79.73,77.9,77.98,100547,0
+IYC.US,D,20240416,000000,77.9,78.16,77.36,77.75,52111,0
+IYC.US,D,20240417,000000,78.24,78.24,77.21,77.41,172969,0
+IYC.US,D,20240418,000000,77.3399,77.95,76.88,77.07,35954,0
+IYC.US,D,20240419,000000,76.74,76.96,75.96,76.27,291481,0
+IYC.US,D,20240422,000000,76.52,77.03,75.98,76.64,62749,0
+IYC.US,D,20240423,000000,77.1,77.77,76.89,77.59,64300,0
+IYC.US,D,20240424,000000,78.19,78.28,77.35,77.83,85063,0
+IYC.US,D,20240425,000000,76.78,77.93,76.63,77.83,32211,0
+IYC.US,D,20240426,000000,78.02,78.72,77.885,78.36,27622,0
+IYC.US,D,20240429,000000,79.21,79.42,78.91,79.35,87839,0
+IYC.US,D,20240430,000000,78.77,78.9,77.67,77.71,44783,0
+IYC.US,D,20240501,000000,77.53,78.64,76.98,77.36,1107386,0
+IYC.US,D,20240502,000000,77.95,78.54,77.51,78.42,170127,0
+IYC.US,D,20240503,000000,79.18,79.68,78.89,79.09,42604,0
+IYC.US,D,20240506,000000,79.55,80.07,79.52,80.06,20359,0
+IYC.US,D,20240507,000000,79.98,80.01,79.52,79.65,27778,0
+IYC.US,D,20240508,000000,78.79,79.31,78.79,79.15,18826,0
+IYC.US,D,20240509,000000,79.12,79.885,79.06,79.83,31022,0
+IYC.US,D,20240510,000000,79.89,80.1,79.39,79.61,29711,0
+IYC.US,D,20240513,000000,79.98,80.0561,79.36,79.52,105559,0
+IYC.US,D,20240514,000000,79.6,79.93,79.37,79.8375,39537,0
+IYC.US,D,20240515,000000,80.09,80.09,79.53,79.88,37854,0
+IYC.US,D,20240516,000000,79.9,80.32,79.79,79.79,66894,0
+IYC.US,D,20240517,000000,79.74,80,79.71,80,21851,0
+IYC.US,D,20240520,000000,79.8,80.04,79.45,79.7,52039,0
+IYC.US,D,20240521,000000,79.61,79.98,79.43,79.98,36661,0
+IYC.US,D,20240522,000000,79.71,79.89,79.03,79.29,61049,0
+IYC.US,D,20240523,000000,79.36,79.36,77.99,78.12,33589,0
+IYC.US,D,20240524,000000,78.53,79.19,78.53,78.99,17090,0
+IYC.US,D,20240528,000000,78.76,78.95,78.495,78.77,38083,0
+IYC.US,D,20240529,000000,78.23,78.58,78.06,78.3,30528,0
+IYC.US,D,20240530,000000,78.39,78.86,78.39,78.73,26604,0
+IYC.US,D,20240531,000000,78.74,79.29,78.07,79.29,458328,0
+IYC.US,D,20240603,000000,79.59,79.62,78.64,79.3,114815,0
+IYC.US,D,20240604,000000,78.95,79.6298,78.95,79.4,38360,0
+IYC.US,D,20240605,000000,79.5,79.94,78.99,79.9,28961,0
+IYC.US,D,20240606,000000,79.9,80.45,79.9,80.32,30421,0
+IYC.US,D,20240607,000000,80.03,80.3868,79.79,79.88,82471,0
+IYC.US,D,20240610,000000,79.58,80.19,79.58,80.1,41038,0
+IYC.US,D,20240611,000000,79.91,79.91,79.25,79.8,26521,0
+IYC.US,D,20240612,000000,80.57,81.0002,80.39,80.55,26991,0
+IYC.US,D,20240613,000000,80.81,80.81,80.0224,80.3,19989,0
+IYC.US,D,20240614,000000,79.94,80.02,79.43,79.88,37159,0
+IYC.US,D,20240617,000000,79.73,81.22,79.73,81.11,17893,0
+IYC.US,D,20240618,000000,81,81.0995,80.76,80.88,43577,0
+IYC.US,D,20240620,000000,80.72,81.105,80.62,80.95,32042,0
+IYC.US,D,20240621,000000,81.08,81.47,80.92,81.44,15296,0
+IYC.US,D,20240624,000000,81.5,81.85,81.21,81.23,17346,0
+IYC.US,D,20240625,000000,81.37,81.37,80.6601,80.89,14957,0
+IYC.US,D,20240626,000000,80.61,81.76,80.61,81.64,20414,0
+IYC.US,D,20240627,000000,81.73,81.98,81.56,81.91,20586,0
+IYC.US,D,20240628,000000,81.91,82.02,80.89,81.28,95536,0
+IYC.US,D,20240701,000000,81.21,81.5,80.77,81.04,1177872,0
+IYC.US,D,20240702,000000,81.24,82.15,81.24,82.12,94173,0
+IYC.US,D,20240703,000000,82.28,82.67,82.28,82.47,110330,0
+IYC.US,D,20240705,000000,82.77,83.09,82.4786,83.06,146374,0
+IYC.US,D,20240708,000000,83.4,83.4,82.86,83.05,496372,0
+IYC.US,D,20240709,000000,82.97,83.6,82.97,83.09,57024,0
+IYC.US,D,20240710,000000,83.21,83.39,82.69,83.36,91434,0
+IYC.US,D,20240711,000000,83.75,83.965,82.76,83.05,127061,0
+IYC.US,D,20240712,000000,83.01,84.3,83.01,83.7,55549,0
+IYC.US,D,20240715,000000,83.92,84.36,83.38,83.53,336832,0
+IYC.US,D,20240716,000000,83.96,85.03,83.96,84.94,132725,0
+IYC.US,D,20240717,000000,84.23,84.38,83.55,83.62,352650,0
+IYC.US,D,20240718,000000,83.83,84.17,82.47,82.69,79065,0
+IYC.US,D,20240719,000000,82.53,82.8,81.95,82.17,472258,0
+IYC.US,D,20240722,000000,82.59,83.07,82.33,82.85,120976,0
+IYC.US,D,20240723,000000,82.92,83.22,82.65,82.7,72271,0
+IYC.US,D,20240724,000000,81.59,81.59,80.25,80.32,47276,0
+IYC.US,D,20240725,000000,80.37,81.19,79.82,79.88,55858,0
+IYC.US,D,20240726,000000,80.45,80.9499,80.27,80.63,115221,0
+IYC.US,D,20240729,000000,81.05,81.6,80.94,81.353,73653,0
+IYC.US,D,20240730,000000,81.55,81.67,80.72,81.29,30544,0
+IYC.US,D,20240731,000000,82.02,82.8,81.8932,82.13,42739,0
+IYC.US,D,20240801,000000,82.3,82.33,80,80.54,295105,0
+IYC.US,D,20240802,000000,78.51,78.51,77.29,78.12,162799,0
+IYC.US,D,20240805,000000,74.59,76.815,74.38,76.12,176898,0
+IYC.US,D,20240806,000000,76.66,78.24,76.27,77.22,355408,0
+IYC.US,D,20240807,000000,77.85,78.17,76.08,76.18,181296,0
+IYC.US,D,20240808,000000,76.76,77.915,76.66,77.89,54626,0
+IYC.US,D,20240809,000000,77.89,78.45,77.66,78.21,43692,0
+IYC.US,D,20240812,000000,78.34,78.3501,77.55,77.99,81128,0
+IYC.US,D,20240813,000000,78.28,79.5,78.28,79.44,70217,0
+IYC.US,D,20240814,000000,79.56,79.66,79.01,79.32,50478,0
+IYC.US,D,20240815,000000,80.95,81.68,80.95,81.58,89627,0
+IYC.US,D,20240816,000000,81.25,82.11,81.25,81.83,29061,0
+IYC.US,D,20240819,000000,81.93,82.77,81.93,82.73,60233,0
+IYC.US,D,20240820,000000,82.68,83.015,82.44,82.69,56030,0
+IYC.US,D,20240821,000000,83.41,83.84,83.295,83.7543,43826,0
+IYC.US,D,20240822,000000,83.88,83.9,82.57,82.73,35210,0
+IYC.US,D,20240823,000000,83.14,84.04,83.14,83.96,35027,0
+IYC.US,D,20240826,000000,83.95,84.1,83.435,83.66,104555,0
+IYC.US,D,20240827,000000,83.28,83.69,83.16,83.57,157676,0
+IYC.US,D,20240828,000000,83.51,83.54,82.16,82.69,51755,0
+IYC.US,D,20240829,000000,83.08,83.48,82.62,82.65,50782,0
+IYC.US,D,20240830,000000,82.97,83.71,82.645,83.71,15615,0
+IYC.US,D,20240903,000000,83.42,83.67,82.04,82.41,1326947,0
+IYC.US,D,20240904,000000,82.08,82.87,82.08,82.53,124331,0
+IYC.US,D,20240905,000000,82.76,83.39,82.4004,82.91,93918,0
+IYC.US,D,20240906,000000,83.05,83.27,81.28,81.3,32662,0
+IYC.US,D,20240909,000000,81.92,82.59,81.91,82.26,22705,0
+IYC.US,D,20240910,000000,82.51,82.79,81.89,82.75,23614,0
+IYC.US,D,20240911,000000,82.52,83.59,81.18,83.51,44431,0
+IYC.US,D,20240912,000000,83.53,84.36,83.44,84.32,42481,0
+IYC.US,D,20240913,000000,85.17,85.39,85.0887,85.2,13253,0
+IYC.US,D,20240916,000000,85.42,85.46,84.834,85.19,71642,0
+IYC.US,D,20240917,000000,85.72,86.2745,85.28,85.56,96954,0
+IYC.US,D,20240918,000000,85.62,86.625,85.318,85.44,41755,0
+IYC.US,D,20240919,000000,87.03,87.175,86.7,86.87,854107,0
+IYC.US,D,20240920,000000,86.65,86.74,86.14,86.7,19723,0
+IYC.US,D,20240923,000000,86.99,87.59,86.8152,87.59,53936,0
+IYC.US,D,20240924,000000,87.87,88.31,87.52,88.31,89845,0
+IYC.US,D,20240925,000000,87.96,88.03,87.75,87.88,17582,0
+IYC.US,D,20240926,000000,88.74,88.74,87.85,88.29,32928,0
+IYC.US,D,20240927,000000,88.56,88.56,88.03,88.15,17699,0
+IYC.US,D,20240930,000000,88.1534,88.1534,87.31,87.94,72585,0
+IYC.US,D,20241001,000000,87.98,87.98,86.6581,87.46,285008,0
+IYC.US,D,20241002,000000,86.67,87.09,86.51,86.9,18355,0
+IYC.US,D,20241003,000000,86.26,86.48,85.84,86.19,22972,0
+IYC.US,D,20241004,000000,87,87.37,86.46,87.29,857995,0
+IYC.US,D,20241007,000000,86.73,86.73,85.7236,85.96,89598,0
+IYC.US,D,20241008,000000,86.22,86.98,86.22,86.88,40191,0
+IYC.US,D,20241009,000000,87.08,87.66,87.08,87.57,59744,0
+IYC.US,D,20241010,000000,87.35,87.52,86.96,87.17,24619,0
+IYC.US,D,20241011,000000,86.78,87.61,86.78,87.45,17987,0
+IYC.US,D,20241014,000000,87.63,87.67,87.25,87.6664,11916,0
+IYC.US,D,20241015,000000,88.09,88.1505,87.6,87.78,37655,0
+IYC.US,D,20241016,000000,87.8,88.15,87.8,88.11,22345,0
+IYC.US,D,20241017,000000,88.29,88.29,87.6754,87.82,11893,0
+IYC.US,D,20241018,000000,88.19,88.65,88.02,88.56,27482,0
+IYC.US,D,20241021,000000,88.25,88.31,87.69,87.97,28453,0
+IYC.US,D,20241022,000000,87.39,87.88,87.2785,87.7,15218,0
+IYC.US,D,20241023,000000,87.15,87.3199,86.26,86.71,24630,0
+IYC.US,D,20241024,000000,87.71,88.22,87.6799,88.14,55561,0
+IYC.US,D,20241025,000000,88.33,89.05,88.13,88.3,23085,0
+IYC.US,D,20241028,000000,88.84,89.17,88.58,88.6,43804,0
+IYC.US,D,20241029,000000,88.05,88.61,87.89,88.44,33406,0
+IYC.US,D,20241030,000000,88.37,88.87,88.26,88.28,28660,0
+IYC.US,D,20241031,000000,87.89,88,87.14,87.23,28371,0
+IYC.US,D,20241101,000000,88.2,88.84,88.11,88.2,36543,0
+IYC.US,D,20241104,000000,87.98,88.5499,87.92,88.03,14363,0
+IYC.US,D,20241105,000000,88.06,89.34,88.06,89.34,24305,0
+IYC.US,D,20241106,000000,91.47,91.52,90.24,91.47,38151,0
+IYC.US,D,20241107,000000,91.9,92.9,91.9,92.67,41619,0
+IYC.US,D,20241108,000000,92.64,93.75,92.5,93.49,554288,0
+IYC.US,D,20241111,000000,94.69,95.08,94.31,94.84,275426,0
+IYC.US,D,20241112,000000,94.73,94.8,93.83,94.2,520201,0
+IYC.US,D,20241113,000000,95.17,95.2,94.67,94.93,54039,0
+IYC.US,D,20241114,000000,95.06,95.2761,94.32,94.37,23364,0
+IYC.US,D,20241115,000000,93.99,93.99,93.1296,93.4746,25407,0
+IYC.US,D,20241118,000000,93.9255,94.34,93.525,93.92,33579,0
+IYC.US,D,20241119,000000,93.2228,94.43,93.11,94.26,67800,0
+IYC.US,D,20241120,000000,93.69,94.09,93.1366,94.03,42641,0
+IYC.US,D,20241121,000000,93.99,94.8,93.84,94.68,49906,0
+IYC.US,D,20241122,000000,95.17,96.12,94.88,95.99,54791,0
+IYC.US,D,20241125,000000,97.25,97.49,96.7437,96.89,36190,0
+IYC.US,D,20241126,000000,96.9599,97.25,96.91,97.16,75404,0
+IYC.US,D,20241127,000000,97.27,97.38,96.785,96.96,22318,0
+IYC.US,D,20241129,000000,97.2372,97.758,97.2372,97.69,9284,0
+IYC.US,D,20241202,000000,98.13,98.43,97.955,98.34,1209459,0
+IYC.US,D,20241203,000000,97.95,98.41,97.79,98.39,409628,0
+IYC.US,D,20241204,000000,98.59,99.37,98.43,99.25,106016,0
+IYC.US,D,20241205,000000,99.5,99.91,99.365,99.51,72944,0
+IYC.US,D,20241206,000000,100.31,101,100.13,101,897508,0
+IYC.US,D,20241209,000000,101.3203,101.4663,100.12,100.21,57924,0
+IYC.US,D,20241210,000000,100.29,100.885,100.13,100.19,47258,0
+IYC.US,D,20241211,000000,100.97,101.47,100.9372,101.28,62547,0
+IYC.US,D,20241212,000000,101.4799,101.5,100.69,100.72,215380,0
+IYC.US,D,20241213,000000,100.55,100.8469,100.25,100.6,85296,0
+IYC.US,D,20241216,000000,100.96,101.565,100.84,101.25,137643,0
+IYC.US,D,20241217,000000,101.11,101.35,100.81,101.17,463242,0
+IYC.US,D,20241218,000000,100.88,101.44,97.32,97.47,132766,0
+IYC.US,D,20241219,000000,98.52,98.69,97.18,97.38,188917,0
+IYC.US,D,20241220,000000,96.58,98.978,96.41,97.94,454378,0
+IYC.US,D,20241223,000000,97.69,97.97,96.8546,97.86,76784,0
+IYC.US,D,20241224,000000,98.22,99.63,98.21,99.63,56008,0
+IYC.US,D,20241226,000000,99.24,99.7,99.02,99.44,839137,0
+IYC.US,D,20241227,000000,98.25,98.71,97.53,98.02,182785,0
+IYC.US,D,20241230,000000,96.657,97.2774,96.01,96.78,259002,0
+IYC.US,D,20241231,000000,97.2699,97.2699,96.08,96.14,115002,0
+IYC.US,D,20250102,000000,96.2165,96.87,94.9602,95.49,724154,0
+IYC.US,D,20250103,000000,96.0365,96.93,95.63,96.83,381908,0
+IYC.US,D,20250106,000000,97.78,97.98,97.08,97.43,354211,0
+IYC.US,D,20250107,000000,97.685,97.755,95.78,96.13,372338,0
+IYC.US,D,20250108,000000,95.9809,96.45,95.43,96.18,244908,0
+IYC.US,D,20250110,000000,95.79,96.07,94.95,95.46,247502,0
+IYC.US,D,20250113,000000,94.62,95.55,94.5,95.55,694405,0
+IYC.US,D,20250114,000000,96.215,96.6,94.95,95.41,363955,0
+IYC.US,D,20250115,000000,97.31,97.4099,96.5241,97.08,127317,0
+IYC.US,D,20250116,000000,96.9801,97.21,96.54,96.86,99719,0
+IYC.US,D,20250117,000000,97.89,98.3399,97.82,97.96,125462,0
+IYC.US,D,20250121,000000,98.87,99.02,98.18,99.02,1095496,0
+IYC.US,D,20250122,000000,99.48,99.61,98.9,99.06,129939,0
+IYC.US,D,20250123,000000,98.71,99.65,98.54,99.65,729521,0
+IYC.US,D,20250124,000000,99.49,99.77,99.16,99.39,61332,0
+IYC.US,D,20250127,000000,98.46,100.24,98.15,100.24,622671,0
+IYC.US,D,20250128,000000,100.037,100.5665,99.625,100.3,50456,0
+IYC.US,D,20250129,000000,100.69,100.6999,99.95,100.27,78111,0
+IYC.US,D,20250130,000000,101.18,101.56,100.65,101.09,120796,0
+IYC.US,D,20250131,000000,101.32,101.87,100.37,100.57,107526,0
+IYC.US,D,20250203,000000,98.55,100.309,98.3,99.88,1621734,0
+IYC.US,D,20250204,000000,99.99,101.15,99.99,101.14,92724,0
+IYC.US,D,20250205,000000,100.6183,100.77,100.08,100.64,48825,0
+IYC.US,D,20250206,000000,101.07,101.2,100.58,101.2,62823,0
+IYC.US,D,20250207,000000,100.85,101.25,99.79,99.89,84159,0
+IYC.US,D,20250210,000000,100.549,100.81,100.06,100.6,69174,0
+IYC.US,D,20250211,000000,100.0925,100.12,99.4,99.7396,111982,0
+IYC.US,D,20250212,000000,98.99,100.17,98.93,99.94,95958,0
+IYC.US,D,20250213,000000,100.0453,101,99.97,100.95,76863,0
+IYC.US,D,20250214,000000,101.09,101.45,100.7001,100.98,63917,0
+IYC.US,D,20250218,000000,101,101.01,100.17,100.68,49959,0
+IYC.US,D,20250219,000000,100.24,100.7535,100.19,100.73,44786,0
+IYC.US,D,20250220,000000,100,100.08,98.76,99.41,56341,0
+IYC.US,D,20250221,000000,99.345,99.55,96.59068,96.85,364341,0
+IYC.US,D,20250224,000000,97.1799,97.279,96,96.63,144223,0
+IYC.US,D,20250225,000000,96.5,96.85,95.3,96.51,192509,0
+IYC.US,D,20250226,000000,96.96,97.57,96.1,96.2,63809,0
+IYC.US,D,20250227,000000,96.6577,96.785,94.84,94.84,157822,0
+IYC.US,D,20250228,000000,94.83,96.425,94.7,96.38,56252,0
+IYC.US,D,20250303,000000,96.98,97.3518,93.95,94.79,143250,0
+IYC.US,D,20250304,000000,93.3513,94.65,91.91,93.24,821777,0
+IYC.US,D,20250305,000000,93.3,94.62,92.9,94.55,70708,0
+IYC.US,D,20250306,000000,93.29,93.93,91.77,91.98,140705,0
+IYC.US,D,20250307,000000,91.22,91.77,89.1616,91.45,170612,0
+IYC.US,D,20250310,000000,90.1676,90.27,87.69,88.48,1091596,0
+IYC.US,D,20250311,000000,88.35,89.07,86.915,87.68,998173,0
+IYC.US,D,20250312,000000,88.88,89.24,86.9424,87.8,174168,0
+IYC.US,D,20250313,000000,87.35,87.59,85.355,85.71,232781,0
+IYC.US,D,20250314,000000,86.87,87.53,86.37,87.46,121069,0
+IYC.US,D,20250317,000000,87.97,88.86,87.6,88.31,130812,0
+IYC.US,D,20250318,000000,87.3426,87.59,86.41,86.625,67286,0
+IYC.US,D,20250319,000000,87.04,88.7699,86.99,88.25,53952,0
+IYC.US,D,20250320,000000,87.48,89.0299,87.48,87.92,172105,0
+IYC.US,D,20250321,000000,86.8849,88.42,86.85,88.31,124539,0
+IYC.US,D,20250324,000000,89.7761,91.02,89.56,90.9,57901,0
+IYC.US,D,20250325,000000,91.11,91.4334,90.76,91.41,276227,0
+IYC.US,D,20250326,000000,91.4001,91.48,90.0134,90.46,36548,0
+IYC.US,D,20250327,000000,90.18,91.48,89.97,90.51,47605,0
+IYC.US,D,20250328,000000,89.93,90.12,87.78,88.04,115741,0
+IYC.US,D,20250331,000000,86.25,88.58,85.9468,88.325,103128,0
+IYC.US,D,20250401,000000,88.24,89.5,87.81,89.02,253523,0
+IYC.US,D,20250402,000000,87.83,90.99,87.7,90.49,129534,0
+IYC.US,D,20250403,000000,86.74,87.032,85.29,85.405,219574,0
+IYC.US,D,20250404,000000,82.555,84.21,81.13,81.48,695105,0
+IYC.US,D,20250407,000000,78.33,83.92,77.66,80.89,531158,0
+IYC.US,D,20250408,000000,83.47,84.21,78.21,79.19,208732,0
+IYC.US,D,20250409,000000,79.42,87.61,78.9,87.14,331368,0
+IYC.US,D,20250410,000000,85.31,85.49,81.96,84.4,241894,0
+IYC.US,D,20250411,000000,83.96,85.275,82.8439,85.14,129115,0
+IYC.US,D,20250414,000000,86.22,86.36,84.5549,85.66,225761,0
+IYC.US,D,20250415,000000,85.5,86.44,85.0803,85.44,154734,0
+IYC.US,D,20250416,000000,84.93,85.25,82.58,83.5,183259,0
+IYC.US,D,20250417,000000,83.95,84.96,83.79,84.51,67264,0
+IYC.US,D,20250421,000000,83.62,83.63,81.64,82.6,93183,0
+IYC.US,D,20250422,000000,83.82,85.79,83.66,85.14,66529,0
+IYC.US,D,20250423,000000,87.79,88.39,86.29,86.53,70944,0
+IYC.US,D,20250424,000000,86.54,88.39,86.44,88.28,55933,0
+IYC.US,D,20250425,000000,88.22,89.29,88.025,89.26,51410,0
+IYC.US,D,20250428,000000,89.59,90.02,88.25,89.28,57385,0
+IYC.US,D,20250429,000000,88.82,90.005,88.6,89.86,46369,0
+IYC.US,D,20250430,000000,87.5,89.8,87.3656,89.56,26815,0
+IYC.US,D,20250501,000000,89.95,90.91,89.79,89.97,98020,0
+IYC.US,D,20250502,000000,91,91.91,90.84,91.59,107856,0
+IYC.US,D,20250505,000000,90.8118,91.55,90.62,91.03,106264,0
+IYC.US,D,20250506,000000,90.5,91.195,90.13,90.54,101223,0
+IYC.US,D,20250507,000000,91.085,91.88,90.95,91.59,46338,0
+IYC.US,D,20250508,000000,92.42,93.18,91.67,92.37,216976,0
+IYC.US,D,20250509,000000,92.65,93.01,92.3,92.6,167492,0
+IYC.US,D,20250512,000000,96.24,96.36,95.09,96.14,118744,0
+IYC.US,D,20250513,000000,96.22,97.3232,96.22,97.01,63784,0
+IYC.US,D,20250514,000000,97.1785,97.565,96.99,97.19,190892,0
+IYC.US,D,20250515,000000,96.43,97.425,96.26,97.25,119146,0
+IYC.US,D,20250516,000000,97.45,98.27,97.37,98.2509,43521,0
+IYC.US,D,20250519,000000,96.85,98.28,96.85,98.22,49015,0
+IYC.US,D,20250520,000000,98.2607,98.35,97.37,97.82,99954,0
+IYC.US,D,20250521,000000,96.75,97.25,95.55,95.89,78160,0
+IYC.US,D,20250522,000000,95.74,96.585,95.59,96.045,68006,0
+IYC.US,D,20250523,000000,94.78,95.67,94.57,95.28,78715,0
+IYC.US,D,20250527,000000,96.59,97.63,96.25,97.58,82028,0
+IYC.US,D,20250528,000000,97.6124,97.72,96.805,96.87,48595,0
+IYC.US,D,20250529,000000,97.465,97.63,96.11,96.54,41887,0
+IYC.US,D,20250530,000000,96.55,97.01,95.9,96.68,67171,0
+IYC.US,D,20250602,000000,96.52,96.95,95.44,96.9,367264,0
+IYC.US,D,20250603,000000,97.2,97.87,97.02,97.44,75435,0
+IYC.US,D,20250604,000000,97.362,97.81,97.01,97.37,59028,0
+IYC.US,D,20250605,000000,97.1,97.82,95.6,96.11,67121,0
+IYC.US,D,20250606,000000,97.0568,97.3,96.73,97.02,27170,0
+IYC.US,D,20250609,000000,96.71,97.515,96.64,97.38,70824,0
+IYC.US,D,20250610,000000,97.49,98.11,97.25,98.11,45356,0
+IYC.US,D,20250611,000000,98.42,98.54,97.23,97.52,57118,0
+IYC.US,D,20250612,000000,96.99,97.3707,96.86,97.02,51880,0
+IYC.US,D,20250613,000000,96.41,96.75,95.5205,95.84,39445,0
+IYC.US,D,20250616,000000,96.42,97.04,96.25,96.87,63762,0
+IYC.US,D,20250617,000000,96.44,96.52,95.4449,95.64,62285,0
+IYC.US,D,20250618,000000,95.86,96.48,95.59,95.66,67369,0
+IYC.US,D,20250620,000000,96.59,96.66,95.44,95.86,63799,0
+IYC.US,D,20250623,000000,95.48,97.37,95.35,97.34,88531,0
+IYC.US,D,20250624,000000,98.2099,98.59,97.785,98.29,106339,0
+IYC.US,D,20250625,000000,98.15,98.6,97.205,97.38,41884,0
+IYC.US,D,20250626,000000,97.59,98.43,97.46,98.37,56036,0
+IYC.US,D,20250627,000000,98.83,99.67,98.66,99.56,53011,0
+IYC.US,D,20250630,000000,99.88,99.89,99.24,99.64,1017152,0
+IYC.US,D,20250701,000000,98.8888,100.13,98.8888,99.9,499962,0
+IYC.US,D,20250702,000000,99.95,100.37,99.8,100.3,105253,0
+IYC.US,D,20250703,000000,100.628,100.95,100.55,100.86,97037,0
+IYC.US,D,20250707,000000,100.155,100.4,99.68,100.22,156197,0
+IYC.US,D,20250708,000000,100.36,100.47,99.62,99.79,55755,0
+IYC.US,D,20250709,000000,99.96,100.31,99.77,100.16,61812,0
+IYC.US,D,20250710,000000,100.32,101.13,100.25,100.82,51449,0
+IYC.US,D,20250711,000000,100.645,100.685,100.2,100.48,69222,0
+IYC.US,D,20250714,000000,100.58,101.05,100.4,101.01,62228,0
+IYC.US,D,20250715,000000,101.25,101.25,99.75,99.76,112249,0
+IYC.US,D,20250716,000000,100.03,100.03,99.0089,99.81,75954,0
+IYC.US,D,20250717,000000,100.04,100.51,99.88,100.5,53574,0
+IYC.US,D,20250718,000000,100.4817,100.69,100.18,100.56,44096,0
+IYC.US,D,20250721,000000,100.9,101.28,100.75,100.93,40451,0
+IYC.US,D,20250722,000000,101,101.67,100.92,101.49,115376,0
+IYC.US,D,20250723,000000,101.79,101.95,101.555,101.83,112339,0
+IYC.US,D,20250724,000000,101.2,101.64,100.69,100.73,81239,0
+IYC.US,D,20250725,000000,101.2571,101.42,100.94,101.42,24430,0
+IYC.US,D,20250728,000000,101.638,102.02,101.49,101.7,65845,0
+IYC.US,D,20250729,000000,101.32,101.58,100.51,100.77,144701,0
+IYC.US,D,20250730,000000,100.9,100.97,99.98,100.49,76133,0
+IYC.US,D,20250731,000000,100.94,101.2,99.87,99.98,59546,0
+IYC.US,D,20250801,000000,98.2,98.535,97.5,98.12,137412,0
+IYC.US,D,20250804,000000,98.6701,99.39,98.6701,99.29,916646,0
+IYC.US,D,20250805,000000,99.68,99.68,98.92,99.18,180281,0
+IYC.US,D,20250806,000000,99.28,100.85,99.27,100.83,179352,0
+IYC.US,D,20250807,000000,101.36,101.3995,99.9559,100.75,45842,0
+IYC.US,D,20250808,000000,100.6655,101.06,100.37,100.44,46434,0
+IYC.US,D,20250811,000000,100.79,101.045,100.55,100.63,81127,0
+IYC.US,D,20250812,000000,101.31,101.87,100.96,101.87,72160,0
+IYC.US,D,20250813,000000,102.06,103.01,102.06,102.89,84738,0
+IYC.US,D,20250814,000000,102.29,102.99,102.29,102.79,28393,0
+IYC.US,D,20250815,000000,103.13,103.18,102.53,102.72,38644,0
+IYC.US,D,20250818,000000,102.72,103.3035,102.46,103.16,26807,0
+IYC.US,D,20250819,000000,103.14,103.81,102.93,103.08,64070,0
+IYC.US,D,20250820,000000,103.12,103.15,101.78,102.39,38734,0
+IYC.US,D,20250821,000000,101.45,101.82,101.089,101.6,42568,0
+IYC.US,D,20250822,000000,102.12,103.9746,101.98,103.93,49703,0
+IYC.US,D,20250825,000000,103.75,104,103.5,103.58,422292,0
+IYC.US,D,20250826,000000,103.58,103.91,103.4222,103.85,242621,0
+IYC.US,D,20250827,000000,103.91,104.25,103.71,104.05,41535,0
+IYC.US,D,20250828,000000,104.1,104.32,103.64,104.22,339844,0
+IYC.US,D,20250829,000000,104.1,104.14,103.14,103.45,61752,0
+IYC.US,D,20250902,000000,102.28,102.965,102.06,102.91,687205,0
+IYC.US,D,20250903,000000,103.08,103.57,102.96,103.31,219441,0
+IYC.US,D,20250904,000000,103.7,104.75,103.7,104.75,83903,0
+IYC.US,D,20250905,000000,105.16,105.45,104.18,104.58,74315,0
+IYC.US,D,20250908,000000,105.23,105.32,104.62,105.32,546984,0
+IYC.US,D,20250909,000000,104.96,105.15,104.45,105.09,96195,0
+IYC.US,D,20250910,000000,104.63,104.94,103.56,103.78,66452,0
+IYC.US,D,20250911,000000,104.18,105.25,104.01,105.19,91837,0
+IYC.US,D,20250912,000000,105.18,105.35,105.0319,105.2,47480,0
+IYC.US,D,20250915,000000,105.98,106.2999,105.58,105.85,216249,0
+IYC.US,D,20250916,000000,105.96,105.9785,105.49,105.77,76702,0
+IYC.US,D,20250917,000000,105.7396,106.415,104.86,105.75,83550,0
+IYC.US,D,20250918,000000,105.97,106.16,105.39,105.47,60817,0
+IYC.US,D,20250919,000000,105.635,105.93,105.52,105.65,96908,0
+IYC.US,D,20250922,000000,105.44,105.9,105.37,105.43,93070,0
+IYC.US,D,20250923,000000,105.44,105.55,104.55,104.58,85771,0
+IYC.US,D,20250924,000000,104.839,105.13,104.4786,104.83,80725,0
+IYC.US,D,20250925,000000,103.94,104.32,103.5,103.9,115195,0
+IYC.US,D,20250926,000000,104.04,104.94,103.85,104.94,290855,0
+IYC.US,D,20250929,000000,105.41,105.5,104.8609,105.47,58614,0
+IYC.US,D,20250930,000000,105.01,105.17,104.1,104.8,260614,0
+IYC.US,D,20251001,000000,104.45,104.98,104.3,104.7,1546074,0
+IYC.US,D,20251002,000000,104.735,104.85,104.05,104.33,243414,0
+IYC.US,D,20251003,000000,104.65,104.65,103.57,103.75,71514,0
+IYC.US,D,20251006,000000,103.84,104.375,103.42,104.21,70543,0
+IYC.US,D,20251007,000000,103.99,104.01,102.97,103.07,129891,0
+IYC.US,D,20251008,000000,103.15,103.51,102.83,103.32,262991,0
+IYC.US,D,20251009,000000,103.3123,103.3123,102.67,103,118974,0
+IYC.US,D,20251010,000000,103.3,103.41,100.73,100.79,277740,0
+IYC.US,D,20251013,000000,101.6048,102.54,101.51,102.48,114311,0
+IYC.US,D,20251014,000000,101.478,103.59,101.478,103.28,62416,0
+IYC.US,D,20251015,000000,103.54,104.42,103,103.5,90183,0
+IYC.US,D,20251016,000000,103.66,103.66,101.51,102.19,48389,0
+IYC.US,D,20251017,000000,102.17,103.13,102.08,102.94,75009,0
+IYC.US,D,20251020,000000,103.35,103.79,103.32,103.69,71239,0
+IYC.US,D,20251021,000000,104.0305,105.07,104.0305,104.82,58553,0
+IYC.US,D,20251022,000000,104.185,104.4,103.33,103.59,1289851,0
+IYC.US,D,20251023,000000,103.23,104.05,103.03,103.92,66532,0
+IYC.US,D,20251024,000000,104.322,104.54,103.605,103.61,39417,0
+IYC.US,D,20251027,000000,104.3605,104.69,104.14,104.44,90092,0
+IYC.US,D,20251028,000000,104.23,104.84,104.09,104.09,205944,0
+IYC.US,D,20251029,000000,103.63,104.09,102.79,103.24,177983,0
+IYC.US,D,20251030,000000,101.95,102.86,101.56,101.56,136989,0
+IYC.US,D,20251031,000000,103.315,103.585,102.74,103.2,134844,0
+IYC.US,D,20251103,000000,103.555,103.75,103.08,103.64,1763717,0
+IYC.US,D,20251104,000000,102.47,103.02,102.26,102.45,185674,0
+IYC.US,D,20251105,000000,102.45,103.38,102.11,103.05,253506,0
+IYC.US,D,20251106,000000,102.635,102.635,101.09,101.45,155911,0
+IYC.US,D,20251107,000000,101.12,102.2,100.885,102.08,139504,0
+IYC.US,D,20251110,000000,102.87,103.2,102.28,103.04,754668,0
+IYC.US,D,20251111,000000,103.255,103.675,102.97,103.6,65430,0
+IYC.US,D,20251112,000000,103.93,103.93,103.29,103.6,118867,0
+IYC.US,D,20251113,000000,103,103.16,101.49,101.64,98099,0
+IYC.US,D,20251114,000000,100.47,101.47,100.44,100.77,117161,0
+IYC.US,D,20251117,000000,100.495,100.94,99.2,99.69,246127,0
+IYC.US,D,20251118,000000,98.9625,99.49,98.4,98.75,476152,0
+IYC.US,D,20251119,000000,98.925,99.05,97.83,98.28,225451,0
+IYC.US,D,20251120,000000,99.27,99.93,96.94,97.04,226544,0
+IYC.US,D,20251121,000000,97.54,99.32,97.43,98.68,334964,0
+IYC.US,D,20251124,000000,99,99.46,98.92,99.12,106845,0
+IYC.US,D,20251125,000000,99.16,101.05,99.13,100.94,61722,0
+IYC.US,D,20251126,000000,101.33,102.29,101.199,101.95,69882,0
+IYC.US,D,20251128,000000,102.14,102.81,102.14,102.66,20972,0
+IYC.US,D,20251201,000000,102.44,103.26,102,102.73,89038,0
+IYC.US,D,20251202,000000,102.58,103.03,102.25,102.73,52213,0
+IYC.US,D,20251203,000000,102.89,103.61,102.66,103.39,111658,0
+IYC.US,D,20251204,000000,103.53,103.53,102.5801,103.09,100613,0
+IYC.US,D,20251205,000000,103.39,104.07,103.01,103.61,96249,0
+IYC.US,D,20251208,000000,103.295,103.47,102.44,102.69,122212,0
+IYC.US,D,20251209,000000,102.4328,102.95,102.34,102.64,150546,0
+IYC.US,D,20251210,000000,102.89,103.87,102.67,103.5,290049,0
+IYC.US,D,20251211,000000,103.84,104.35,103.47,104.25,108804,0
+IYC.US,D,20251212,000000,104.83,105.0899,104.04,104.45,145844,0
+IYC.US,D,20251215,000000,105.08,105.245,104.26,104.47,400260,0
+IYC.US,D,20251216,000000,104.32,104.55,103.76,104.29,188272,0
+IYC.US,D,20251217,000000,104.572,104.86,103.58,103.62,83262,0
+IYC.US,D,20251218,000000,104.59,105.42,104.29,104.43,150299,0
+IYC.US,D,20251219,000000,104.32,104.55,104.18,104.18,253202,0
+IYC.US,D,20251222,000000,104.71,104.87,104.5,104.56,122200,0
+IYC.US,D,20251223,000000,104.39,104.5241,104.08,104.3,90229,0
+IYC.US,D,20251224,000000,104.4275,104.9,104.24,104.85,66742,0
+IYC.US,D,20251226,000000,104.8642,104.8642,104.56,104.74,71137,0
+IYC.US,D,20251229,000000,104.3516,104.42,103.94,104.13,82312,0
+IYC.US,D,20251230,000000,103.86,104.05,103.77,103.79,54484,0
+IYC.US,D,20251231,000000,103.667,103.667,103.08,103.13,83423,0
+IYC.US,D,20260102,000000,103.38,103.38,102.26,102.69,179409,0
+IYC.US,D,20260105,000000,102.875,104.7,102.81,103.97,197025,0
+IYC.US,D,20260106,000000,103.6,105.08,103.595,104.92,556836,0
+IYC.US,D,20260107,000000,105.275,105.395,104.52,104.52,180612,0
+IYC.US,D,20260108,000000,104.37,106.31,104.31,106.08,172712,0
+IYC.US,D,20260109,000000,106.34,107.01,105.445,106.96,138819,0
+IYC.US,D,20260112,000000,106.4,107.36,106.345,107.02,118450,0
+IYC.US,D,20260113,000000,107.0985,107.26,106.69,107.18,146002,0
+IYC.US,D,20260114,000000,106.84,106.89,105.49,106.03,60654,0
+IYC.US,D,20260115,000000,106.4701,106.7,106.08,106.34,862743,0
+IYC.US,D,20260116,000000,106.15,106.33,105.74,106,70465,0
+IYC.US,D,20260120,000000,104.525,104.94,103.6234,103.83,92055,0
+IYC.US,D,20260121,000000,103.95,105.64,103.85,105.32,194721,0
+IYC.US,D,20260122,000000,105.97,106,105.19,105.48,164388,0
+IYC.US,D,20260123,000000,105.625,105.8,105.38,105.79,35586,0
+IYC.US,D,20260126,000000,106.06,106.06,105.26,105.32,55805,0
+IYC.US,D,20260127,000000,104.94,105.42,104.75,105.15,24489,0
+IYC.US,D,20260128,000000,105.33,105.67,104.21,104.31,48403,0
+IYC.US,D,20260129,000000,104.3995,104.58,103.53,104.22,60032,0
+IYC.US,D,20260130,000000,103.96,104.0448,103.28,103.83,79208,0
+IYC.US,D,20260202,000000,103.245,104.96,103.11,104.71,65225,0
+IYC.US,D,20260203,000000,104.68,105.02,103.14,103.86,117118,0
+IYC.US,D,20260204,000000,104.01,104.62,103.25,103.67,154996,0
+IYC.US,D,20260205,000000,102.82,103.05,101.67,101.89,104901,0
+IYC.US,D,20260206,000000,101.02,103.18,101.01,103.147,207796,0
+IYC.US,D,20260209,000000,102.42,102.9726,102.06,102.66,72878,0
+IYC.US,D,20260210,000000,103.14,104.14,103.08,103.18,106982,0
+IYC.US,D,20260211,000000,103.36,103.42,102.34,102.51,203035,0
+IYC.US,D,20260212,000000,103.42,103.42,100.84,101.1,90166,0
+IYC.US,D,20260213,000000,101.21,102.06,100.8,101.47,144163,0
+IYC.US,D,20260217,000000,101.69,101.725,100.3801,101.41,126887,0
+IYC.US,D,20260218,000000,101.3183,102.775,101.3183,102.19,73522,0
diff --git a/daily/us/nyse etfs/1/iyw.us.txt b/daily/us/nyse etfs/1/iyw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b7ad0bc4dadeeb4884d7025a9c468445d931dea6
--- /dev/null
+++ b/daily/us/nyse etfs/1/iyw.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IYW.US,D,20050225,000000,10.2918,10.3826,10.2738,10.3476,147539.78758922,0
+IYW.US,D,20050228,000000,10.4116,10.4345,10.2848,10.3496,192296.68389908,0
+IYW.US,D,20050301,000000,10.4046,10.4774,10.3776,10.4774,313243.14496325,0
+IYW.US,D,20050302,000000,10.3866,10.5053,10.3418,10.4275,94379.195618204,0
+IYW.US,D,20050303,000000,10.4325,10.4325,10.2828,10.3596,578623.11345753,0
+IYW.US,D,20050304,000000,10.4066,10.4644,10.3636,10.3796,177667.39738017,0
+IYW.US,D,20050307,000000,10.3826,10.5931,10.3826,10.5073,206895.89994211,0
+IYW.US,D,20050308,000000,10.5273,10.5771,10.4235,10.4345,173667.02173804,0
+IYW.US,D,20050309,000000,10.4345,10.4903,10.3896,10.4135,202483.55878033,0
+IYW.US,D,20050310,000000,10.4155,10.4535,10.3098,10.4116,117843.18795265,0
+IYW.US,D,20050311,000000,10.4734,10.4734,10.2669,10.2948,151971.17338574,0
+IYW.US,D,20050314,000000,10.3328,10.3437,10.2738,10.3208,144864.51758449,0
+IYW.US,D,20050315,000000,10.3378,10.3546,10.214,10.214,107218.28647266,0
+IYW.US,D,20050316,000000,10.1721,10.2689,10.0993,10.1302,392098.9585795,0
+IYW.US,D,20050317,000000,10.1153,10.1691,10.0913,10.1113,175014.17905776,0
+IYW.US,D,20050318,000000,10.1153,10.1223,10.0154,10.0314,209129.1339513,0
+IYW.US,D,20050321,000000,10.0883,10.1173,9.99355,10.0753,207343.95003283,0
+IYW.US,D,20050322,000000,10.0993,10.1371,9.97257,9.98656,152408.19763529,0
+IYW.US,D,20050323,000000,9.97955,10.0793,9.97556,10.0115,117425.20833783,0
+IYW.US,D,20050324,000000,10.0614,10.1223,10.0524,10.0654,225968.60044789,0
+IYW.US,D,20050328,000000,10.0883,10.1322,10.0474,10.0474,910042.85874513,0
+IYW.US,D,20050329,000000,10.0135,10.0933,9.94065,10.0085,702675.85468079,0
+IYW.US,D,20050330,000000,10.0254,10.1481,10.0065,10.1262,137346.8986128,0
+IYW.US,D,20050331,000000,10.1461,10.1531,10.0913,10.1113,117425.20833783,0
+IYW.US,D,20050401,000000,10.2011,10.208,10.0154,10.0364,206460.88039095,0
+IYW.US,D,20050404,000000,10.0384,10.0833,9.95661,10.0773,213113.47200629,0
+IYW.US,D,20050405,000000,10.0773,10.1153,10.0334,10.0524,124051.73887407,0
+IYW.US,D,20050406,000000,10.0883,10.1481,10.0314,10.0334,120064.39377148,0
+IYW.US,D,20050407,000000,10.0544,10.1991,10.0544,10.1991,98796.548525971,0
+IYW.US,D,20050408,000000,10.1671,10.21,10.0913,10.0913,202033.50399122,0
+IYW.US,D,20050411,000000,10.1113,10.1223,10.0294,10.0364,124051.73887407,0
+IYW.US,D,20050412,000000,10.0334,10.1043,9.91071,10.1043,176780.31834151,0
+IYW.US,D,20050413,000000,10.0544,10.0574,9.90473,9.92968,233929.25776431,0
+IYW.US,D,20050414,000000,9.91671,9.93666,9.77204,9.78502,465203.29250783,0
+IYW.US,D,20050415,000000,9.56652,9.61841,9.42785,9.47594,825870.58499209,0
+IYW.US,D,20050418,000000,9.47773,9.53261,9.42785,9.48073,303048.25128844,0
+IYW.US,D,20050419,000000,9.59846,9.63237,9.52263,9.59047,206460.88039095,0
+IYW.US,D,20050420,000000,9.67926,9.71318,9.51065,9.53261,501110.44776421,0
+IYW.US,D,20050421,000000,9.62738,9.82791,9.61641,9.78102,1126250.5827202,0
+IYW.US,D,20050422,000000,9.75309,9.76506,9.61142,9.69223,604341.38913428,0
+IYW.US,D,20050425,000000,9.73713,9.81794,9.71318,9.76705,1136864.458359,0
+IYW.US,D,20050426,000000,9.72615,9.84587,9.65931,9.65931,471852.87707559,0
+IYW.US,D,20050427,000000,9.60444,9.72815,9.59047,9.69023,305712.49545201,0
+IYW.US,D,20050428,000000,9.65931,9.69223,9.56652,9.56652,134696.68733799,0
+IYW.US,D,20050429,000000,9.67028,9.69722,9.54757,9.68325,112533.74426024,0
+IYW.US,D,20050502,000000,9.72815,9.75309,9.65233,9.72415,338052.28991903,0
+IYW.US,D,20050503,000000,9.7032,9.81494,9.68525,9.73912,94379.195618204,0
+IYW.US,D,20050504,000000,9.76307,9.89974,9.75608,9.85784,232152.0926394,0
+IYW.US,D,20050505,000000,9.89176,9.9187,9.81494,9.84587,124051.73887407,0
+IYW.US,D,20050506,000000,9.92968,9.93666,9.87481,9.89576,314106.1676212,0
+IYW.US,D,20050509,000000,9.88179,9.94763,9.85485,9.94763,158605.72271555,0
+IYW.US,D,20050510,000000,9.89376,9.89576,9.78502,9.82192,233929.25776431,0
+IYW.US,D,20050511,000000,9.87979,9.90873,9.75309,9.90873,270712.4662182,0
+IYW.US,D,20050512,000000,9.88678,9.97756,9.85784,9.91171,370397.09613202,0
+IYW.US,D,20050513,000000,9.93666,10.0953,9.93366,10.0274,465203.29250783,0
+IYW.US,D,20050516,000000,10.0434,10.1531,10.0314,10.1371,171907.89889866,0
+IYW.US,D,20050517,000000,10.0993,10.1991,10.0594,10.1831,296847.71916059,0
+IYW.US,D,20050518,000000,10.1581,10.3826,10.1581,10.3437,649524.28385254,0
+IYW.US,D,20050519,000000,10.3736,10.4325,10.3596,10.4275,276886.93726695,0
+IYW.US,D,20050520,000000,10.4155,10.4644,10.3756,10.4594,212226.39296763,0
+IYW.US,D,20050523,000000,10.4734,10.5343,10.4485,10.4953,298621.87723791,0
+IYW.US,D,20050524,000000,10.4794,10.5681,10.4395,10.5433,308806.74742075,0
+IYW.US,D,20050525,000000,10.5183,10.5233,10.4395,10.5233,209555.1323597,0
+IYW.US,D,20050526,000000,10.5522,10.659,10.5522,10.623,243246.09354323,0
+IYW.US,D,20050527,000000,10.623,10.634,10.5652,10.625,585714.73402082,0
+IYW.US,D,20050531,000000,10.632,10.636,10.5522,10.5652,657042.90517343,0
+IYW.US,D,20050601,000000,10.5652,10.7148,10.5652,10.661,1024348.7563843,0
+IYW.US,D,20050602,000000,10.655,10.7168,10.655,10.7168,1113401.4683737,0
+IYW.US,D,20050603,000000,10.7078,10.7078,10.5522,10.5981,208678.076813,0
+IYW.US,D,20050606,000000,10.5841,10.5911,10.5093,10.5632,235263.38454449,0
+IYW.US,D,20050607,000000,10.6001,10.6819,10.5023,10.5233,1930394.2465349,0
+IYW.US,D,20050608,000000,10.5502,10.5911,10.4794,10.5273,525459.51443892,0
+IYW.US,D,20050609,000000,10.5233,10.6051,10.4614,10.5981,163480.14685679,0
+IYW.US,D,20050610,000000,10.5821,10.5821,10.4345,10.5073,344692.85334402,0
+IYW.US,D,20050613,000000,10.5133,10.5961,10.4614,10.5373,121840.55654719,0
+IYW.US,D,20050614,000000,10.5293,10.5681,10.4535,10.4684,113860.85459605,0
+IYW.US,D,20050615,000000,10.5053,10.5502,10.3716,10.5273,340707.51293983,0
+IYW.US,D,20050616,000000,10.4883,10.5911,10.4883,10.5771,676979.63068635,0
+IYW.US,D,20050617,000000,10.6111,10.641,10.5502,10.5681,129835.29373629,0
+IYW.US,D,20050620,000000,10.5183,10.6051,10.4614,10.5393,239695.7726902,0
+IYW.US,D,20050621,000000,10.5751,10.623,10.5213,10.6091,138671.00190101,0
+IYW.US,D,20050622,000000,10.655,10.668,10.5931,10.634,196718.04620363,0
+IYW.US,D,20050623,000000,10.666,10.7578,10.5612,10.5632,787312.21611169,0
+IYW.US,D,20050624,000000,10.5413,10.5413,10.3956,10.4026,365525.67903838,0
+IYW.US,D,20050627,000000,10.4046,10.4185,10.2828,10.3258,229947.92675691,0
+IYW.US,D,20050628,000000,10.3526,10.4555,10.3238,10.4205,165248.29083894,0
+IYW.US,D,20050629,000000,10.4555,10.4903,10.4066,10.4415,200694.36546507,0
+IYW.US,D,20050630,000000,10.4704,10.4754,10.3278,10.3298,285339.74803872,0
+IYW.US,D,20050701,000000,10.3996,10.3996,10.3328,10.3576,81088.045276253,0
+IYW.US,D,20050705,000000,10.2778,10.4594,10.2778,10.4046,592802.34518734,0
+IYW.US,D,20050706,000000,10.4086,10.5253,10.4086,10.4295,93062.108774364,0
+IYW.US,D,20050707,000000,10.3048,10.4644,10.3048,10.4465,195397.9523122,0
+IYW.US,D,20050708,000000,10.4614,10.677,10.4574,10.677,208239.04786505,0
+IYW.US,D,20050711,000000,10.7038,10.7667,10.6819,10.7578,297734.79819925,0
+IYW.US,D,20050712,000000,10.7817,10.8815,10.7308,10.8465,291090.22537746,0
+IYW.US,D,20050713,000000,10.8555,10.9213,10.8355,10.9093,308806.74742075,0
+IYW.US,D,20050714,000000,11.0221,11.044,10.9473,10.9812,904716.37511639,0
+IYW.US,D,20050715,000000,10.9543,11.0181,10.9263,10.9702,482921.81924951,0
+IYW.US,D,20050718,000000,10.9812,10.9812,10.9193,10.9473,304817.39761978,0
+IYW.US,D,20050719,000000,11.0042,11.1378,10.9443,11.1258,567111.13293887,0
+IYW.US,D,20050720,000000,10.9543,11.1218,10.9173,11.091,206021.851443,0
+IYW.US,D,20050721,000000,11.08,11.08,10.9732,10.9752,311915.03227825,0
+IYW.US,D,20050722,000000,11.0042,11.042,10.9193,10.9862,164371.23529225,0
+IYW.US,D,20050725,000000,10.9862,11.0271,10.9133,10.9333,239695.7726902,0
+IYW.US,D,20050726,000000,10.9882,11.0092,10.9333,10.9932,245893.29777046,0
+IYW.US,D,20050727,000000,10.9493,11.046,10.9163,11.0151,166143.38867117,0
+IYW.US,D,20050728,000000,11.0221,11.054,10.9702,11.038,120064.39377148,0
+IYW.US,D,20050729,000000,11.0271,11.04,10.9583,10.9862,205139.78415032,0
+IYW.US,D,20050801,000000,11.0022,11.0311,10.9662,10.9862,171462.85585553,0
+IYW.US,D,20050802,000000,10.9882,11.1448,10.9882,11.1129,324763.14427547,0
+IYW.US,D,20050803,000000,11.07,11.1777,11.07,11.1498,205574.80370148,0
+IYW.US,D,20050804,000000,11.1089,11.1518,11.038,11.072,182099.78552589,0
+IYW.US,D,20050805,000000,11.038,11.076,10.9932,11.038,107218.28647266,0
+IYW.US,D,20050808,000000,11.0271,11.06,10.9423,10.9513,256535.23918679,0
+IYW.US,D,20050809,000000,11.0002,11.078,10.9902,11.0092,574202.75350217,0
+IYW.US,D,20050810,000000,11.0341,11.082,10.8595,10.9133,183872.941254,0
+IYW.US,D,20050811,000000,10.8835,10.9613,10.8725,10.8905,180315.6039566,0
+IYW.US,D,20050812,000000,10.8375,10.8645,10.7777,10.8236,239244.7155519,0
+IYW.US,D,20050815,000000,10.8236,10.9353,10.7916,10.9093,136466.83601852,0
+IYW.US,D,20050816,000000,10.8695,10.8815,10.7378,10.7966,248121.52003367,0
+IYW.US,D,20050817,000000,10.8096,10.9173,10.8096,10.8725,176780.31834151,0
+IYW.US,D,20050818,000000,10.8355,10.8725,10.7916,10.8006,172339.91140223,0
+IYW.US,D,20050819,000000,10.8465,10.8685,10.8006,10.8006,127162.02842996,0
+IYW.US,D,20050822,000000,10.8515,10.9163,10.7757,10.8445,1524994.1141214,0
+IYW.US,D,20050823,000000,10.8445,10.8745,10.7916,10.8555,145774.65065466,0
+IYW.US,D,20050824,000000,10.7986,10.9353,10.7647,10.7896,209129.1339513,0
+IYW.US,D,20050825,000000,10.7916,10.8375,10.7797,10.7896,101012.74259882,0
+IYW.US,D,20050826,000000,10.7896,10.8076,10.7288,10.7488,156835.57403502,0
+IYW.US,D,20050829,000000,10.7488,10.8665,10.5413,10.8575,257408.2853367,0
+IYW.US,D,20050830,000000,10.7737,10.8355,10.7378,10.8355,161270.96922831,0
+IYW.US,D,20050831,000000,10.8116,10.9173,10.7877,10.9093,517497.8547733,0
+IYW.US,D,20050901,000000,10.8665,10.9163,10.8325,10.8575,281339.37239658,0
+IYW.US,D,20050902,000000,10.8974,10.8974,10.8375,10.8575,107218.28647266,0
+IYW.US,D,20050906,000000,10.9043,10.9932,10.8785,10.9882,154183.35806181,0
+IYW.US,D,20050907,000000,10.9563,11.0181,10.9193,10.9812,217989.90084594,0
+IYW.US,D,20050908,000000,10.9932,11.08,10.9902,11.0271,299507.95392737,0
+IYW.US,D,20050909,000000,11.044,11.082,11.0062,11.072,93062.108774364,0
+IYW.US,D,20050912,000000,11.07,11.1159,11.046,11.082,142221.32275405,0
+IYW.US,D,20050913,000000,11.07,11.1518,11.04,11.091,199369.25982765,0
+IYW.US,D,20050914,000000,11.096,11.1069,10.9643,10.9772,122291.6136855,0
+IYW.US,D,20050915,000000,10.9972,11.0101,10.8955,10.9333,149762.99810645,0
+IYW.US,D,20050916,000000,10.9732,11.0042,10.9213,11.0022,174584.17125259,0
+IYW.US,D,20050919,000000,10.9662,10.9902,10.8785,10.9173,192296.68389908,0
+IYW.US,D,20050920,000000,10.9772,11.046,10.8465,10.8765,139114.04024575,0
+IYW.US,D,20050921,000000,10.8445,10.8445,10.7218,10.7338,345579.93238268,0
+IYW.US,D,20050922,000000,10.7258,10.7916,10.657,10.7438,401849.81156039,0
+IYW.US,D,20050923,000000,10.7108,10.8006,10.6859,10.7817,248572.57717197,0
+IYW.US,D,20050926,000000,10.8745,10.8745,10.7308,10.7717,231710.05664387,0
+IYW.US,D,20050927,000000,10.7817,10.7817,10.7078,10.7168,93904.082099193,0
+IYW.US,D,20050928,000000,10.7378,10.8166,10.7218,10.7777,221084.15281468,0
+IYW.US,D,20050929,000000,10.7458,10.9243,10.7218,10.8974,196253.95852579,0
+IYW.US,D,20050930,000000,10.9113,10.9952,10.9093,10.9802,138671.00190101,0
+IYW.US,D,20051003,000000,11.0101,11.056,11.0042,11.0151,404507.03927958,0
+IYW.US,D,20051004,000000,11.0062,11.046,10.8745,10.8865,130705.33283861,0
+IYW.US,D,20051005,000000,10.8765,10.8765,10.7198,10.7308,349118.22504536,0
+IYW.US,D,20051006,000000,10.7338,10.7458,10.5183,10.6091,291090.22537746,0
+IYW.US,D,20051007,000000,10.655,10.6859,10.6111,10.639,135128.69984155,0
+IYW.US,D,20051010,000000,10.653,10.653,10.5293,10.5293,180773.67753928,0
+IYW.US,D,20051011,000000,10.5502,10.5861,10.4515,10.4754,248121.52003367,0
+IYW.US,D,20051012,000000,10.4325,10.4863,10.3736,10.4026,405390.10892146,0
+IYW.US,D,20051013,000000,10.4046,10.4953,10.3546,10.4684,237921.61461288,0
+IYW.US,D,20051014,000000,10.5003,10.5273,10.4485,10.5163,125377.84686068,0
+IYW.US,D,20051017,000000,10.5023,10.5502,10.4704,10.5393,391666.94607593,0
+IYW.US,D,20051018,000000,10.5502,10.5841,10.5113,10.5183,362418.39653008,0
+IYW.US,D,20051019,000000,10.4275,10.653,10.4275,10.653,300377.99302969,0
+IYW.US,D,20051020,000000,10.6888,10.7008,10.5393,10.5771,290646.18468353,0
+IYW.US,D,20051021,000000,10.6958,10.7308,10.634,10.661,317669.51901378,0
+IYW.US,D,20051024,000000,10.6978,10.7847,10.639,10.7797,330529.65920135,0
+IYW.US,D,20051025,000000,10.7238,10.7647,10.643,10.7198,189639.45617989,0
+IYW.US,D,20051026,000000,10.7058,10.8116,10.677,10.6958,331393.6842085,0
+IYW.US,D,20051027,000000,10.673,10.673,10.5393,10.5393,138671.00190101,0
+IYW.US,D,20051028,000000,10.5751,10.629,10.4813,10.623,194501.85213078,0
+IYW.US,D,20051031,000000,10.675,10.8395,10.675,10.7128,533433.2022949,0
+IYW.US,D,20051101,000000,10.7288,10.7797,10.7238,10.7597,308806.74742075,0
+IYW.US,D,20051102,000000,10.7198,10.8905,10.7198,10.8765,195827.96011739,0
+IYW.US,D,20051103,000000,10.9902,11.042,10.9403,11.0181,295521.61117398,0
+IYW.US,D,20051104,000000,11.0311,11.067,10.9812,11.058,377041.66895381,0
+IYW.US,D,20051107,000000,11.094,11.1328,11.0341,11.1129,413372.8179202,0
+IYW.US,D,20051108,000000,11.072,11.1398,11.038,11.084,215777.71616986,0
+IYW.US,D,20051109,000000,11.063,11.1288,11.036,11.1089,172339.91140223,0
+IYW.US,D,20051110,000000,11.06,11.1728,11.0181,11.1728,446164.67187472,0
+IYW.US,D,20051111,000000,11.2127,11.2425,11.1867,11.1867,334498.96201841,0
+IYW.US,D,20051114,000000,11.2167,11.2336,11.1777,11.2217,306595.56509388,0
+IYW.US,D,20051115,000000,11.2127,11.2655,11.1558,11.1797,390768.84119611,0
+IYW.US,D,20051116,000000,11.2037,11.2287,11.1588,11.2287,173235.00923446,0
+IYW.US,D,20051117,000000,11.2565,11.3753,11.2565,11.3753,367732.85196846,0
+IYW.US,D,20051118,000000,11.4312,11.468,11.3553,11.4032,954773.69397589,0
+IYW.US,D,20051121,000000,11.3832,11.4172,11.3264,11.4052,398755.55959164,0
+IYW.US,D,20051122,000000,11.3812,11.5329,11.3533,11.489,417801.19666913,0
+IYW.US,D,20051123,000000,11.5259,11.6427,11.5259,11.5469,339817.42685358,0
+IYW.US,D,20051125,000000,11.5917,11.6127,11.5539,11.6017,120510.43916381,0
+IYW.US,D,20051128,000000,11.6217,11.6217,11.51,11.5399,227742.75852521,0
+IYW.US,D,20051129,000000,11.5668,11.6087,11.481,11.491,385901.43349924,0
+IYW.US,D,20051130,000000,11.489,11.5539,11.486,11.51,131143.35943736,0
+IYW.US,D,20051201,000000,11.5848,11.7185,11.5848,11.6895,1300795.6623541,0
+IYW.US,D,20051202,000000,11.6825,11.7534,11.6726,11.7015,300845.08775513,0
+IYW.US,D,20051205,000000,11.6726,11.6726,11.5718,11.6177,264954.97243508,0
+IYW.US,D,20051206,000000,11.7085,11.7584,11.6397,11.6467,249885.65461903,0
+IYW.US,D,20051207,000000,11.6726,11.6726,11.5718,11.6147,272477.60315276,0
+IYW.US,D,20051208,000000,11.6317,11.6487,11.4511,11.5379,267161.14301598,0
+IYW.US,D,20051209,000000,11.5609,11.6247,11.504,11.6107,222860.31559039,0
+IYW.US,D,20051212,000000,11.6706,11.6706,11.5967,11.6347,641094.52711229,0
+IYW.US,D,20051213,000000,11.5947,11.6487,11.5579,11.6087,243680.1107452,0
+IYW.US,D,20051214,000000,11.6147,11.6347,11.5329,11.6017,377471.67675899,0
+IYW.US,D,20051215,000000,11.6087,11.6267,11.5349,11.5629,201139.40850819,0
+IYW.US,D,20051216,000000,11.5967,11.6037,11.5399,11.5738,355345.82060151,0
+IYW.US,D,20051219,000000,11.5289,11.5329,11.3683,11.3683,306148.51735236,0
+IYW.US,D,20051220,000000,11.3793,11.4262,11.3344,11.3723,194949.90222149,0
+IYW.US,D,20051221,000000,11.3962,11.477,11.3663,11.3942,278676.13058221,0
+IYW.US,D,20051222,000000,11.4242,11.486,11.4172,11.47,206895.89994211,0
+IYW.US,D,20051223,000000,11.51,11.5289,11.472,11.497,383685.23942639,0
+IYW.US,D,20051227,000000,11.5449,11.5559,11.3713,11.3723,320770.7874269,0
+IYW.US,D,20051228,000000,11.4082,11.4242,11.3443,11.3812,260530.60308295,0
+IYW.US,D,20051229,000000,11.4202,11.4202,11.2885,11.2885,371722.20176944,0
+IYW.US,D,20051230,000000,11.2635,11.2635,11.2017,11.2217,446164.67187472,0
+IYW.US,D,20060103,000000,11.2805,11.506,11.1927,11.463,1354423.3490506,0
+IYW.US,D,20060104,000000,11.506,11.6247,11.506,11.6147,348251.19299063,0
+IYW.US,D,20060105,000000,11.6467,11.7344,11.6397,11.7344,709782.51048203,0
+IYW.US,D,20060106,000000,11.8322,11.9439,11.7634,11.93,1443467.0398972,0
+IYW.US,D,20060109,000000,11.925,12.0157,11.8851,11.9689,505070.7294385,0
+IYW.US,D,20060110,000000,11.904,12.0117,11.904,12.0117,355769.81431151,0
+IYW.US,D,20060111,000000,12.1295,12.1395,12.0207,12.1265,414694.91651002,0
+IYW.US,D,20060112,000000,12.1086,12.1444,11.8172,12.0467,479830.57432834,0
+IYW.US,D,20060113,000000,12.0467,12.0637,11.9619,12.0297,1356634.5313774,0
+IYW.US,D,20060117,000000,11.923,11.9389,11.8602,11.93,420007.36725001,0
+IYW.US,D,20060118,000000,11.6576,11.7774,11.6576,11.7614,505981.86485787,0
+IYW.US,D,20060119,000000,11.8681,11.9369,11.8372,11.8701,1258713.0336998,0
+IYW.US,D,20060120,000000,11.8232,11.8232,11.479,11.499,862628.73471608,0
+IYW.US,D,20060123,000000,11.5509,11.5788,11.47,11.5209,1238349.3074292,0
+IYW.US,D,20060124,000000,11.6017,11.6467,11.5329,11.5609,365525.67903838,0
+IYW.US,D,20060125,000000,11.5848,11.5987,11.484,11.5399,1396524.0199905,0
+IYW.US,D,20060126,000000,11.6087,11.6467,11.5259,11.6037,388998.69251558,0
+IYW.US,D,20060127,000000,11.6865,11.7933,11.6805,11.7324,391666.94607593,0
+IYW.US,D,20060130,000000,11.7255,11.8022,11.7175,11.7754,206460.88039095,0
+IYW.US,D,20060131,000000,11.7584,11.7814,11.6895,11.6895,1443928.1205276,0
+IYW.US,D,20060201,000000,11.6247,11.7564,11.5917,11.7564,559136.44273371,0
+IYW.US,D,20060202,000000,11.7344,11.7344,11.5449,11.5449,377471.67675899,0
+IYW.US,D,20060203,000000,11.495,11.51,11.4152,11.4312,527674.70616258,0
+IYW.US,D,20060206,000000,11.4352,11.454,11.3603,11.4242,497536.07053047,0
+IYW.US,D,20060207,000000,11.3992,11.4452,11.3443,11.3812,313243.14496325,0
+IYW.US,D,20060208,000000,11.4012,11.5987,11.4012,11.5808,497536.07053047,0
+IYW.US,D,20060209,000000,11.6107,11.6726,11.51,11.5239,321229.86335877,0
+IYW.US,D,20060210,000000,11.486,11.5808,11.4172,11.5449,196253.95852579,0
+IYW.US,D,20060213,000000,11.484,11.5259,11.3892,11.4511,593249.39292885,0
+IYW.US,D,20060214,000000,11.465,11.5788,11.4422,11.5668,309250.78811468,0
+IYW.US,D,20060215,000000,11.5379,11.6197,11.5379,11.6087,217989.90084594,0
+IYW.US,D,20060216,000000,11.6775,11.7534,11.6467,11.7534,179447.56955267,0
+IYW.US,D,20060217,000000,11.7035,11.7035,11.6127,11.6287,79313.887198934,0
+IYW.US,D,20060221,000000,11.6017,11.6177,11.4511,11.479,578623.11345753,0
+IYW.US,D,20060222,000000,11.47,11.6287,11.4402,11.5917,256535.23918679,0
+IYW.US,D,20060223,000000,11.5648,11.6287,11.5209,11.5209,269364.30654927,0
+IYW.US,D,20060224,000000,11.7155,11.7155,11.502,11.5469,179447.56955267,0
+IYW.US,D,20060227,000000,11.5828,11.6995,11.5828,11.6327,235263.38454449,0
+IYW.US,D,20060228,000000,11.6686,11.6825,11.502,11.5419,120510.43916381,0
+IYW.US,D,20060301,000000,11.6087,11.8172,11.6087,11.7844,233486.21941958,0
+IYW.US,D,20060302,000000,11.7634,11.8412,11.7235,11.8042,126712.97599004,0
+IYW.US,D,20060303,000000,11.7454,11.8741,11.7175,11.7424,251206.75085966,0
+IYW.US,D,20060306,000000,11.7814,11.8142,11.6287,11.6427,258747.42386286,0
+IYW.US,D,20060307,000000,11.5897,11.6177,11.504,11.5539,154183.35806181,0
+IYW.US,D,20060308,000000,11.51,11.5788,11.465,11.5539,340272.49338867,0
+IYW.US,D,20060309,000000,11.5878,11.6397,11.4152,11.4152,130253.27335111,0
+IYW.US,D,20060310,000000,11.3872,11.504,11.3663,11.456,129382.2318996,0
+IYW.US,D,20060313,000000,11.5379,11.5509,11.459,11.481,160388.90193564,0
+IYW.US,D,20060314,000000,11.491,11.6596,11.491,11.6427,103679.99380999,0
+IYW.US,D,20060315,000000,11.6706,11.7424,11.6267,11.7255,182986.86456454,0
+IYW.US,D,20060316,000000,11.7584,11.7844,11.6147,11.6147,102342.85998222,0
+IYW.US,D,20060317,000000,11.6147,11.7015,11.5808,11.6547,160820.91443921,0
+IYW.US,D,20060320,000000,11.6865,11.7344,11.6825,11.7255,114747.9336347,0
+IYW.US,D,20060321,000000,11.6895,11.8651,11.6287,11.6287,283110.52342632,0
+IYW.US,D,20060322,000000,11.5808,11.6616,11.5648,11.6247,97035.420988202,0
+IYW.US,D,20060323,000000,11.6576,11.6666,11.5738,11.6217,126267.93294692,0
+IYW.US,D,20060324,000000,11.6576,11.7235,11.6327,11.6995,117843.18795265,0
+IYW.US,D,20060327,000000,11.7255,11.7634,11.7015,11.7175,272039.576554,0
+IYW.US,D,20060328,000000,11.7255,11.7614,11.5788,11.5947,81088.045276253,0
+IYW.US,D,20060329,000000,11.6527,11.8582,11.6347,11.8212,338495.32826376,0
+IYW.US,D,20060330,000000,11.8811,11.916,11.7953,11.8442,396086.30368209,0
+IYW.US,D,20060331,000000,11.8811,11.897,11.7953,11.7953,102342.85998222,0
+IYW.US,D,20060403,000000,11.9549,11.9549,11.8322,11.8392,353118.60068749,0
+IYW.US,D,20060404,000000,11.8302,11.91,11.8252,11.8791,120064.39377148,0
+IYW.US,D,20060405,000000,11.9509,12.0367,11.901,12.0157,228606.78353236,0
+IYW.US,D,20060406,000000,12.0097,12.0697,11.9639,12.0467,124051.73887407,0
+IYW.US,D,20060407,000000,12.0746,12.0836,11.901,11.908,337610.25392349,0
+IYW.US,D,20060410,000000,11.8921,11.916,11.8212,11.8681,157738.69066082,0
+IYW.US,D,20060411,000000,11.899,11.899,11.7255,11.7754,280452.29335792,0
+IYW.US,D,20060412,000000,11.7754,11.8102,11.7534,11.7564,153738.31501868,0
+IYW.US,D,20060413,000000,11.7814,11.8741,11.7754,11.8172,109872.50714426,0
+IYW.US,D,20060417,000000,11.8282,11.8552,11.6447,11.7035,153738.31501868,0
+IYW.US,D,20060418,000000,11.7135,11.9639,11.7135,11.9439,220629.08627959,0
+IYW.US,D,20060419,000000,11.9599,11.9639,11.8701,11.9599,213113.47200629,0
+IYW.US,D,20060420,000000,11.9509,12.0836,11.9509,11.9849,221530.198207,0
+IYW.US,D,20060421,000000,12.0137,12.0187,11.8232,11.8622,236138.43539279,0
+IYW.US,D,20060424,000000,11.8102,11.8651,11.7634,11.8372,89048.702592677,0
+IYW.US,D,20060425,000000,11.8302,11.8552,11.7774,11.8252,421782.52767653,0
+IYW.US,D,20060426,000000,11.7155,11.897,11.7155,11.8602,116964.12770756,0
+IYW.US,D,20060427,000000,11.7814,12.0317,11.7774,11.9599,181205.69004285,0
+IYW.US,D,20060428,000000,11.7774,11.8282,11.6865,11.7235,200281.39759621,0
+IYW.US,D,20060501,000000,11.7494,11.7844,11.6177,11.6267,520596.11613883,0
+IYW.US,D,20060502,000000,11.6925,11.7215,11.6467,11.6686,152851.23598002,0
+IYW.US,D,20060503,000000,11.7035,11.7065,11.6127,11.6467,230379.93926048,0
+IYW.US,D,20060504,000000,11.7065,11.7684,11.7065,11.7474,90821.8583208,0
+IYW.US,D,20060505,000000,11.8192,11.8342,11.7754,11.8282,337610.25392349,0
+IYW.US,D,20060508,000000,11.8322,11.8651,11.8212,11.8252,215312.62614281,0
+IYW.US,D,20060509,000000,11.7424,11.8022,11.7364,11.7814,267161.14301598,0
+IYW.US,D,20060510,000000,11.7404,11.7404,11.5828,11.6057,246774.36271394,0
+IYW.US,D,20060511,000000,11.5917,11.5917,11.2955,11.3204,735469.7133337,0
+IYW.US,D,20060512,000000,11.2406,11.3344,11.2237,11.2376,395644.26768656,0
+IYW.US,D,20060515,000000,11.2495,11.2635,11.1069,11.2127,417801.19666913,0
+IYW.US,D,20060516,000000,11.2445,11.2445,11.091,11.1089,511298.32499465,0
+IYW.US,D,20060517,000000,11.082,11.1199,10.9643,10.9902,701352.75374178,0
+IYW.US,D,20060518,000000,11.076,11.076,10.9193,10.9313,214883.62068683,0
+IYW.US,D,20060519,000000,11.1678,11.1678,10.8305,10.9802,569326.32466254,0
+IYW.US,D,20060522,000000,10.9263,10.9513,10.7986,10.8885,388117.6275721,0
+IYW.US,D,20060523,000000,10.9972,11.038,10.7438,10.7438,331854.76483877,0
+IYW.US,D,20060524,000000,10.7916,10.9113,10.7308,10.8925,157282.62177653,0
+IYW.US,D,20060525,000000,10.9383,11.0022,10.8925,11.0022,210010.19889479,0
+IYW.US,D,20060526,000000,10.9862,11.036,10.9662,11.0271,169712.75415893,0
+IYW.US,D,20060530,000000,10.9563,10.9563,10.7896,10.7896,181205.69004285,0
+IYW.US,D,20060531,000000,10.8236,10.9043,10.7936,10.8325,317669.51901378,0
+IYW.US,D,20060601,000000,10.8535,11.0311,10.8535,11.0311,180773.67753928,0
+IYW.US,D,20060602,000000,11.076,11.076,10.9353,10.9972,140887.19597387,0
+IYW.US,D,20060605,000000,10.9133,10.9682,10.7757,10.7757,236581.47373752,0
+IYW.US,D,20060606,000000,10.8006,10.8006,10.6839,10.7538,197164.09159596,0
+IYW.US,D,20060607,000000,10.7458,10.8096,10.5911,10.5911,311030.96028718,0
+IYW.US,D,20060608,000000,10.5751,10.621,10.3457,10.5483,1205106.3963364,0
+IYW.US,D,20060609,000000,10.6141,10.655,10.4794,10.4883,132033.44552362,0
+IYW.US,D,20060612,000000,10.4734,10.5293,10.2778,10.2898,595025.55570456,0
+IYW.US,D,20060613,000000,10.3008,10.3936,10.218,10.2549,953463.62357642,0
+IYW.US,D,20060614,000000,10.3437,10.3916,10.2549,10.3736,436852.84784178,0
+IYW.US,D,20060615,000000,10.4535,10.7058,10.4535,10.663,293305.41710113,0
+IYW.US,D,20060616,000000,10.655,10.675,10.5632,10.6001,368172.8832656,0
+IYW.US,D,20060619,000000,10.65,10.677,10.5293,10.5731,438621.99417312,0
+IYW.US,D,20060620,000000,10.6071,10.657,10.5233,10.5393,148421.8548819,0
+IYW.US,D,20060621,000000,10.627,10.8236,10.623,10.7458,284880.67210685,0
+IYW.US,D,20060622,000000,10.7308,10.7308,10.5592,10.6071,177667.39738017,0
+IYW.US,D,20060623,000000,10.5632,10.659,10.5522,10.5771,85512.414628394,0
+IYW.US,D,20060626,000000,10.5861,10.639,10.5731,10.6031,159504.82994456,0
+IYW.US,D,20060627,000000,10.6051,10.6051,10.4205,10.4275,125377.84686068,0
+IYW.US,D,20060628,000000,10.4275,10.4754,10.3546,10.4594,199820.31696596,0
+IYW.US,D,20060629,000000,10.5293,10.7877,10.5233,10.7797,154626.39640654,0
+IYW.US,D,20060630,000000,10.7757,10.7757,10.6978,10.7128,150199.02000681,0
+IYW.US,D,20060703,000000,10.7777,10.8395,10.7737,10.8395,607427.62230946,0
+IYW.US,D,20060705,000000,10.7198,10.7338,10.6181,10.645,274255.77062686,0
+IYW.US,D,20060706,000000,10.6958,10.7078,10.6141,10.659,199820.31696596,0
+IYW.US,D,20060707,000000,10.5293,10.6181,10.4734,10.5023,105892.17848605,0
+IYW.US,D,20060710,000000,10.5453,10.5821,10.2948,10.3596,352231.52164883,0
+IYW.US,D,20060711,000000,10.2738,10.4465,10.2499,10.4295,271145.48107097,0
+IYW.US,D,20060712,000000,10.3956,10.3956,10.1921,10.1991,210443.21374756,0
+IYW.US,D,20060713,000000,10.1093,10.221,10.0404,10.0404,277366.06018274,0
+IYW.US,D,20060714,000000,9.99755,10.0574,9.92968,10.0035,506860.92510296,0
+IYW.US,D,20060717,000000,10.0614,10.0753,9.98155,10.0085,351781.46685972,0
+IYW.US,D,20060718,000000,10.0883,10.0883,9.87779,10.0524,539191.69842721,0
+IYW.US,D,20060719,000000,10.0544,10.4046,10.0544,10.1851,165248.29083894,0
+IYW.US,D,20060720,000000,10.1941,10.2649,10.0544,10.0544,287551.93271479,0
+IYW.US,D,20060721,000000,9.98656,9.99355,9.87481,9.91071,172339.91140223,0
+IYW.US,D,20060724,000000,9.97756,10.1043,9.96559,10.0883,164826.30182733,0
+IYW.US,D,20060725,000000,10.1173,10.1971,10.0703,10.1721,239244.7155519,0
+IYW.US,D,20060726,000000,10.0833,10.2459,10.0833,10.1741,270712.4662182,0
+IYW.US,D,20060727,000000,10.2958,10.3028,10.1223,10.1223,462987.09843497,0
+IYW.US,D,20060728,000000,10.2011,10.3576,10.2011,10.3476,213113.47200629,0
+IYW.US,D,20060731,000000,10.3138,10.3846,10.3048,10.3238,97475.452285345,0
+IYW.US,D,20060801,000000,10.2649,10.2649,10.1173,10.1621,155074.44649725,0
+IYW.US,D,20060802,000000,10.218,10.3168,10.1941,10.2519,107664.33186497,0
+IYW.US,D,20060803,000000,10.1601,10.3896,10.1601,10.3238,157738.69066082,0
+IYW.US,D,20060804,000000,10.4155,10.4535,10.1991,10.2669,77545.743216792,0
+IYW.US,D,20060807,000000,10.235,10.2918,10.218,10.2499,94379.195618204,0
+IYW.US,D,20060808,000000,10.2798,10.3168,10.1721,10.218,186081.11653329,0
+IYW.US,D,20060809,000000,10.3936,10.4833,10.2798,10.2918,232152.0926394,0
+IYW.US,D,20060810,000000,10.2758,10.3796,10.2549,10.3398,221966.22010736,0
+IYW.US,D,20060811,000000,10.2918,10.3078,10.228,10.2669,135128.69984155,0
+IYW.US,D,20060814,000000,10.3476,10.4863,10.3378,10.3736,148852.86503628,0
+IYW.US,D,20060815,000000,10.5592,10.677,10.5053,10.668,475394.17678585,0
+IYW.US,D,20060816,000000,10.7288,10.9043,10.7058,10.8785,447034.71097704,0
+IYW.US,D,20060817,000000,10.8905,11.0002,10.8765,10.9243,209129.1339513,0
+IYW.US,D,20060818,000000,10.8785,10.9932,10.8116,10.9732,272477.60315276,0
+IYW.US,D,20060821,000000,10.8765,10.9113,10.8355,10.8815,232620.18971404,0
+IYW.US,D,20060822,000000,10.9093,10.9702,10.8256,10.8835,179887.60084981,0
+IYW.US,D,20060823,000000,10.9383,10.9543,10.7737,10.8256,361096.29794025,0
+IYW.US,D,20060824,000000,10.8925,10.8925,10.7777,10.8765,136917.89315682,0
+IYW.US,D,20060825,000000,10.8615,10.9682,10.8515,10.8974,95706.305954007,0
+IYW.US,D,20060828,000000,10.9023,11.0151,10.9023,11.0131,185653.11342651,0
+IYW.US,D,20060829,000000,11.0131,11.102,10.9243,11.088,241468.92841833,0
+IYW.US,D,20060830,000000,11.102,11.2127,11.074,11.1907,176334.27294919,0
+IYW.US,D,20060831,000000,11.1907,11.2197,11.1328,11.1468,168809.63753312,0
+IYW.US,D,20060901,000000,11.2167,11.2237,11.1129,11.1658,245018.24692215,0
+IYW.US,D,20060905,000000,11.1398,11.2515,11.1069,11.2475,2509473.4288767,0
+IYW.US,D,20060906,000000,11.1378,11.1538,11.0151,11.0151,148421.8548819,0
+IYW.US,D,20060907,000000,10.9543,11.049,10.9003,10.9513,326537.30235279,0
+IYW.US,D,20060908,000000,10.9543,11.051,10.9543,11.0291,117843.18795265,0
+IYW.US,D,20060911,000000,11.0101,11.1927,11.0092,11.1538,292864.38345478,0
+IYW.US,D,20060912,000000,11.1907,11.3922,11.1777,11.3603,315907.38912682,0
+IYW.US,D,20060913,000000,11.3663,11.4172,11.3324,11.4032,2801864.7035108,0
+IYW.US,D,20060914,000000,11.3463,11.459,11.3443,11.4352,372161.23071738,0
+IYW.US,D,20060915,000000,11.5559,11.5788,11.4472,11.454,3021181.7146926,0
+IYW.US,D,20060918,000000,11.454,11.5828,11.454,11.486,292427.35920523,0
+IYW.US,D,20060919,000000,11.47,11.512,11.3025,11.3992,385007.33801621,0
+IYW.US,D,20060920,000000,11.5309,11.6177,11.5239,11.6057,357546.97943642,0
+IYW.US,D,20060921,000000,11.6197,11.6217,11.4332,11.454,214431.56119933,0
+IYW.US,D,20060922,000000,11.4222,11.4242,11.3204,11.3723,169712.75415893,0
+IYW.US,D,20060925,000000,11.4472,11.5967,11.3663,11.5768,229042.80543271,0
+IYW.US,D,20060926,000000,11.5209,11.6347,11.5189,11.6317,622474.8884432,0
+IYW.US,D,20060927,000000,11.6247,11.6706,11.5469,11.5917,222860.31559039,0
+IYW.US,D,20060928,000000,11.6177,11.6487,11.5609,11.6487,173235.00923446,0
+IYW.US,D,20060929,000000,11.6347,11.6666,11.5788,11.5897,132479.49091594,0
+IYW.US,D,20061002,000000,11.5539,11.6397,11.504,11.5289,403630.98608208,0
+IYW.US,D,20061003,000000,11.461,11.5718,11.4222,11.5419,119619.35072836,0
+IYW.US,D,20061004,000000,11.5209,11.7514,11.5189,11.7384,282673.49917676,0
+IYW.US,D,20061005,000000,11.7274,11.7704,11.7015,11.7634,159059.78690144,0
+IYW.US,D,20061006,000000,11.6805,11.7724,11.6755,11.7454,245462.28761608,0
+IYW.US,D,20061009,000000,11.7454,11.8322,11.7364,11.7794,214883.62068683,0
+IYW.US,D,20061010,000000,11.7794,11.8252,11.7324,11.8002,823628.32984013,0
+IYW.US,D,20061011,000000,11.7614,11.8921,11.7324,11.7933,239244.7155519,0
+IYW.US,D,20061012,000000,11.7384,12.0009,11.7384,11.9759,307928.68952486,0
+IYW.US,D,20061013,000000,11.9959,12.1175,11.9849,12.0856,462987.09843497,0
+IYW.US,D,20061016,000000,12.1315,12.1784,12.1026,12.1265,534327.29777793,0
+IYW.US,D,20061017,000000,11.9899,12.0367,11.904,11.9989,345579.93238268,0
+IYW.US,D,20061018,000000,12.0976,12.1106,11.8791,11.91,356647.8722074,0
+IYW.US,D,20061019,000000,11.8552,11.9549,11.8062,11.9549,217989.90084594,0
+IYW.US,D,20061020,000000,11.91,11.9619,11.8552,11.9529,174118.07887634,0
+IYW.US,D,20061023,000000,11.8841,12.0856,11.8841,12.0009,5827058.822036,0
+IYW.US,D,20061024,000000,11.9939,12.0187,11.8881,11.93,459005.76742756,0
+IYW.US,D,20061025,000000,11.9349,12.0297,11.925,12.0207,224178.40478343,0
+IYW.US,D,20061026,000000,12.0697,12.0886,11.9439,12.0527,394765.20744146,0
+IYW.US,D,20061027,000000,12.0297,12.0427,11.8232,11.8721,249885.65461903,0
+IYW.US,D,20061030,000000,11.8721,12.0317,11.8502,11.9849,895404.55108345,0
+IYW.US,D,20061031,000000,12.0447,12.0607,11.9719,12.0009,1561779.3272737,0
+IYW.US,D,20061101,000000,12.0587,12.0657,11.8701,11.8951,1334489.6305853,0
+IYW.US,D,20061102,000000,11.8022,11.908,11.8022,11.8851,346021.96837822,0
+IYW.US,D,20061103,000000,11.9369,11.9369,11.7913,11.8651,155948.49499636,0
+IYW.US,D,20061106,000000,11.8811,12.0427,11.8721,12.0038,155074.44649725,0
+IYW.US,D,20061107,000000,12.0417,12.1584,12.0387,12.0726,1097901.1404033,0
+IYW.US,D,20061108,000000,11.9719,12.1444,11.9389,12.0956,318558.60275083,0
+IYW.US,D,20061109,000000,12.1884,12.2402,12.1026,12.1265,1481122.2921519,0
+IYW.US,D,20061110,000000,12.1424,12.1624,12.0956,12.1564,134696.68733799,0
+IYW.US,D,20061113,000000,12.1724,12.2891,12.1724,12.2871,283110.52342632,0
+IYW.US,D,20061114,000000,12.2402,12.4547,12.2402,12.4527,416901.08709091,0
+IYW.US,D,20061115,000000,12.5046,12.5316,12.4338,12.4747,922452.9441436,0
+IYW.US,D,20061116,000000,12.4926,12.5724,12.4368,12.5456,1030106.2501674,0
+IYW.US,D,20061117,000000,12.4926,12.5146,12.4278,12.4926,461211.93800845,0
+IYW.US,D,20061120,000000,12.4817,12.5724,12.4527,12.5526,703129.91886668,0
+IYW.US,D,20061121,000000,12.5744,12.5794,12.4956,12.5526,600793.07297964,0
+IYW.US,D,20061122,000000,12.6064,12.6683,12.5604,12.6623,329188.5159768,0
+IYW.US,D,20061124,000000,12.5744,12.6742,12.5704,12.6323,295957.63307434,0
+IYW.US,D,20061127,000000,12.5476,12.5944,12.2961,12.3211,1314112.8737751,0
+IYW.US,D,20061128,000000,12.2772,12.3709,12.2014,12.3609,1387202.1724656,0
+IYW.US,D,20061129,000000,12.3849,12.4707,12.341,12.4278,3282146.3349775,0
+IYW.US,D,20061130,000000,12.4099,12.5146,12.3689,12.4637,3897551.6545398,0
+IYW.US,D,20061201,000000,12.4388,12.4507,12.2292,12.3151,5890864.3624709,0
+IYW.US,D,20061204,000000,12.3889,12.5585,12.3849,12.5046,1063344.1495143,0
+IYW.US,D,20061205,000000,12.5316,12.5674,12.4906,12.4956,522819.32665607,0
+IYW.US,D,20061206,000000,12.4069,12.5236,12.4069,12.4607,331854.76483877,0
+IYW.US,D,20061207,000000,12.4906,12.5166,12.3321,12.344,151093.11548984,0
+IYW.US,D,20061208,000000,12.2961,12.4318,12.2911,12.3569,280897.33640105,0
+IYW.US,D,20061211,000000,12.3609,12.4817,12.3171,12.4029,866618.08451705,0
+IYW.US,D,20061212,000000,12.4119,12.4338,12.2632,12.3321,5158042.8557136,0
+IYW.US,D,20061213,000000,12.4069,12.4208,12.2931,12.3351,4692846.5796502,0
+IYW.US,D,20061214,000000,12.3519,12.5146,12.3519,12.4787,11986861.492648,0
+IYW.US,D,20061215,000000,12.5674,12.5674,12.4787,12.4817,214431.56119933,0
+IYW.US,D,20061218,000000,12.5256,12.5744,12.3689,12.4009,158605.72271555,0
+IYW.US,D,20061219,000000,12.2801,12.4099,12.2532,12.3569,191842.61971319,0
+IYW.US,D,20061220,000000,12.3321,12.4567,12.3321,12.3729,178988.4936208,0
+IYW.US,D,20061221,000000,12.3589,12.3819,12.2402,12.2552,641546.58659979,0
+IYW.US,D,20061222,000000,12.2772,12.3001,12.1764,12.1834,236138.43539279,0
+IYW.US,D,20061226,000000,12.1834,12.2682,12.1126,12.2592,167037.4841542,0
+IYW.US,D,20061227,000000,12.3001,12.3689,12.3001,12.339,317669.51901378,0
+IYW.US,D,20061228,000000,12.3371,12.347,12.3001,12.3251,333622.90882091,0
+IYW.US,D,20061229,000000,12.3071,12.4049,12.2841,12.2891,229947.92675691,0
+IYW.US,D,20070103,000000,12.341,12.5026,12.1854,12.339,511731.33984742,0
+IYW.US,D,20070104,000000,12.341,12.5634,12.2891,12.5436,335836.09584617,0
+IYW.US,D,20070105,000000,12.4458,12.4637,12.344,12.4408,300377.99302969,0
+IYW.US,D,20070108,000000,12.4906,12.5634,12.4368,12.4867,377923.73624648,0
+IYW.US,D,20070109,000000,12.5476,12.6114,12.4607,12.5604,858205.36771313,0
+IYW.US,D,20070110,000000,12.5316,12.6882,12.4727,12.6742,1256069.8388693,0
+IYW.US,D,20070111,000000,12.6882,12.8109,12.6882,12.7859,3227644.5997819,0
+IYW.US,D,20070112,000000,12.772,12.8488,12.7201,12.8378,3787680.1497446,0
+IYW.US,D,20070116,000000,12.8319,12.8338,12.764,12.7879,1184278.582388,0
+IYW.US,D,20070117,000000,12.7321,12.774,12.5974,12.6363,533885.26178239,0
+IYW.US,D,20070118,000000,12.5436,12.5546,12.341,12.344,1182065.3953628,0
+IYW.US,D,20070119,000000,12.3351,12.4119,12.2961,12.3889,707571.32815516,0
+IYW.US,D,20070122,000000,12.3849,12.3849,12.2084,12.2682,577736.03441886,0
+IYW.US,D,20070123,000000,12.2572,12.3539,12.2342,12.2702,884338.61595712,0
+IYW.US,D,20070124,000000,12.3889,12.4976,12.345,12.4767,317224.47597066,0
+IYW.US,D,20070125,000000,12.5256,12.5724,12.341,12.347,544075.14371122,0
+IYW.US,D,20070126,000000,12.4139,12.4368,12.2911,12.3569,471852.87707559,0
+IYW.US,D,20070129,000000,12.3939,12.4657,12.347,12.3869,228606.78353236,0
+IYW.US,D,20070130,000000,12.4248,12.4607,12.3729,12.4408,293305.41710113,0
+IYW.US,D,20070131,000000,12.4139,12.5585,12.347,12.4886,359328.15395811,0
+IYW.US,D,20070201,000000,12.5366,12.5794,12.4179,12.4747,354006.68207535,0
+IYW.US,D,20070202,000000,12.4886,12.5386,12.4587,12.4886,392098.9585795,0
+IYW.US,D,20070205,000000,12.5006,12.5436,12.4707,12.5116,451915.14921347,0
+IYW.US,D,20070206,000000,12.5026,12.5296,12.3799,12.4727,505981.86485787,0
+IYW.US,D,20070207,000000,12.5834,12.6303,12.5146,12.5864,367298.83476649,0
+IYW.US,D,20070208,000000,12.5506,12.6114,12.5276,12.5924,365966.71268471,0
+IYW.US,D,20070209,000000,12.6303,12.6303,12.3849,12.4159,391666.94607593,0
+IYW.US,D,20070212,000000,12.3979,12.4139,12.347,12.3589,319768.43823067,0
+IYW.US,D,20070213,000000,12.4009,12.4478,12.3569,12.4159,297029.1443651,0
+IYW.US,D,20070214,000000,12.4318,12.6064,12.4318,12.5814,495637.62115282,0
+IYW.US,D,20070215,000000,12.5834,12.6513,12.5654,12.6254,1054915.3951232,0
+IYW.US,D,20070216,000000,12.5674,12.6024,12.5336,12.5884,251206.75085966,0
+IYW.US,D,20070220,000000,12.5565,12.6623,12.4976,12.6403,469631.67125674,0
+IYW.US,D,20070221,000000,12.5674,12.6383,12.5674,12.6254,315009.284247,0
+IYW.US,D,20070222,000000,12.7001,12.7421,12.6154,12.6862,555139.07413916,0
+IYW.US,D,20070223,000000,12.6623,12.6951,12.6224,12.6583,424430.73425296,0
+IYW.US,D,20070226,000000,12.7001,12.7001,12.5476,12.6044,1229590.7801526,0
+IYW.US,D,20070227,000000,12.3231,12.4438,11.9899,12.0387,2878982.4436208,0
+IYW.US,D,20070228,000000,12.1245,12.2462,12.0317,12.1464,1028776.132784,0
+IYW.US,D,20070301,000000,11.906,12.1944,11.8622,12.0886,1052948.7860002,0
+IYW.US,D,20070302,000000,12.0527,12.0836,11.91,11.91,1055353.421722,0
+IYW.US,D,20070305,000000,11.8701,12.0187,11.8062,11.8172,967626.81771909,0
+IYW.US,D,20070306,000000,12.0317,12.0806,11.9739,12.0677,3105812.0620283,0
+IYW.US,D,20070307,000000,12.0497,12.0906,12.0038,12.0038,283110.52342632,0
+IYW.US,D,20070308,000000,12.1514,12.1534,12.0257,12.0697,731925.40657585,0
+IYW.US,D,20070309,000000,12.1624,12.1624,11.9899,12.0567,454135.35268311,0
+IYW.US,D,20070312,000000,12.0746,12.1834,12.0746,12.1564,143109.4041419,0
+IYW.US,D,20070313,000000,12.0856,12.1464,11.91,11.91,280452.29335792,0
+IYW.US,D,20070314,000000,11.9669,12.0906,11.8552,12.0906,416033.05268698,0
+IYW.US,D,20070315,000000,12.0677,12.0926,12.0137,12.0746,392992.05171335,0
+IYW.US,D,20070316,000000,12.0637,12.1126,12.0058,12.0527,347360.10455517,0
+IYW.US,D,20070319,000000,12.1385,12.1814,12.0906,12.1424,196253.95852579,0
+IYW.US,D,20070320,000000,12.1444,12.2412,12.1424,12.2292,429753.20848491,0
+IYW.US,D,20070321,000000,12.2552,12.4478,12.1904,12.4368,370397.09613202,0
+IYW.US,D,20070322,000000,12.3939,12.3959,12.3101,12.3849,177233.38017821,0
+IYW.US,D,20070323,000000,12.3709,12.4049,12.3321,12.339,151093.11548984,0
+IYW.US,D,20070326,000000,12.3371,12.4029,12.2272,12.4029,232152.0926394,0
+IYW.US,D,20070327,000000,12.345,12.3639,12.3031,12.3171,359767.18290606,0
+IYW.US,D,20070328,000000,12.2572,12.2931,12.2014,12.2014,410259.52131672,0
+IYW.US,D,20070329,000000,12.2801,12.2801,12.0607,12.1694,258302.38081973,0
+IYW.US,D,20070330,000000,12.1674,12.2312,12.0347,12.1764,583048.48515886,0
+IYW.US,D,20070402,000000,12.1994,12.2044,12.1086,12.1784,208678.076813,0
+IYW.US,D,20070403,000000,12.2482,12.3519,12.2482,12.3191,170572.76976929,0
+IYW.US,D,20070404,000000,12.2911,12.4049,12.2911,12.3819,173235.00923446,0
+IYW.US,D,20070405,000000,12.3539,12.4507,12.3539,12.4438,212658.40547121,0
+IYW.US,D,20070409,000000,12.4707,12.4956,12.4049,12.4298,194949.90222149,0
+IYW.US,D,20070410,000000,12.4368,12.4587,12.3939,12.4507,225513.5339128,0
+IYW.US,D,20070411,000000,12.4478,12.4478,12.3211,12.341,202033.50399122,0
+IYW.US,D,20070412,000000,12.3211,12.4567,12.2911,12.4458,150627.02311359,0
+IYW.US,D,20070413,000000,12.4119,12.4926,12.3251,12.4767,229496.8696186,0
+IYW.US,D,20070416,000000,12.5186,12.5864,12.5186,12.5704,350890.37842428,0
+IYW.US,D,20070417,000000,12.5724,12.6273,12.5674,12.6184,651297.43958067,0
+IYW.US,D,20070418,000000,12.5634,12.6303,12.4906,12.5794,282230.46083203,0
+IYW.US,D,20070419,000000,12.4787,12.6383,12.4787,12.5864,404957.09406869,0
+IYW.US,D,20070420,000000,12.7131,12.7171,12.6184,12.6762,525922.59976758,0
+IYW.US,D,20070423,000000,12.6563,12.6792,12.6134,12.6323,125837.92514175,0
+IYW.US,D,20070424,000000,12.7021,12.7809,12.6583,12.7361,394312.14560478,0
+IYW.US,D,20070425,000000,12.772,12.8758,12.7421,12.8758,180315.6039566,0
+IYW.US,D,20070426,000000,12.8947,12.9506,12.8638,12.9056,220629.08627959,0
+IYW.US,D,20070427,000000,12.9036,12.9895,12.9036,12.9326,170140.75726571,0
+IYW.US,D,20070430,000000,12.9007,12.9596,12.779,12.779,237479.57861734,0
+IYW.US,D,20070501,000000,12.8229,12.8358,12.7241,12.8249,1069081.5963135,0
+IYW.US,D,20070502,000000,12.8428,12.9596,12.8428,12.9146,248572.57717197,0
+IYW.US,D,20070503,000000,12.9666,13.0314,12.9486,12.9845,130705.33283861,0
+IYW.US,D,20070504,000000,13.0314,13.0723,12.9965,13.0334,279127.18772052,0
+IYW.US,D,20070507,000000,13.0453,13.0693,13.0334,13.0384,105449.14014132,0
+IYW.US,D,20070508,000000,13.0064,13.1102,12.9895,13.1053,718634.25623391,0
+IYW.US,D,20070509,000000,13.0244,13.1561,13.0154,13.1151,155948.49499636,0
+IYW.US,D,20070510,000000,13.1151,13.1381,12.9546,12.9706,302156.16050379,0
+IYW.US,D,20070511,000000,13.0224,13.1761,13.0134,13.1761,157282.62177653,0
+IYW.US,D,20070514,000000,13.1611,13.1741,13.0274,13.0723,116087.07216086,0
+IYW.US,D,20070515,000000,13.0673,13.1381,12.9646,12.9735,665462.63842173,0
+IYW.US,D,20070516,000000,13.0354,13.1053,12.9436,13.1053,305274.46885325,0
+IYW.US,D,20070517,000000,13.0793,13.1381,13.0384,13.0543,174584.17125259,0
+IYW.US,D,20070518,000000,13.1171,13.1501,13.0633,13.1431,252975.89719099,0
+IYW.US,D,20070521,000000,13.1361,13.2788,13.1361,13.197,752313.18922708,0
+IYW.US,D,20070522,000000,13.2359,13.2918,13.181,13.2568,241025.89007359,0
+IYW.US,D,20070523,000000,13.2698,13.2788,13.1311,13.1311,670342.07430895,0
+IYW.US,D,20070524,000000,13.0973,13.1611,12.8698,12.9196,418245.23736305,0
+IYW.US,D,20070525,000000,12.9506,13.0493,12.9416,13.0314,266720.10936963,0
+IYW.US,D,20070529,000000,13.0773,13.1581,13.0384,13.1201,324763.14427547,0
+IYW.US,D,20070530,000000,13.0134,13.2309,12.9965,13.2309,147991.84707672,0
+IYW.US,D,20070531,000000,13.2808,13.3267,13.2429,13.3267,560030.53821675,0
+IYW.US,D,20070601,000000,13.3686,13.4115,13.3197,13.3247,483822.93117691,0
+IYW.US,D,20070604,000000,13.2728,13.3736,13.2728,13.3646,225968.60044789,0
+IYW.US,D,20070605,000000,13.3128,13.3506,13.2608,13.3506,434197.62482098,0
+IYW.US,D,20070606,000000,13.2918,13.2918,13.19,13.217,619838.71005713,0
+IYW.US,D,20070607,000000,13.181,13.206,12.9895,12.9965,684953.31854233,0
+IYW.US,D,20070608,000000,13.0084,13.201,13.0054,13.187,662369.38880217,0
+IYW.US,D,20070611,000000,13.1681,13.2488,13.1541,13.1701,400959.72547414,0
+IYW.US,D,20070612,000000,13.1201,13.199,13.0543,13.0633,360182.15547329,0
+IYW.US,D,20070613,000000,13.1241,13.208,13.0743,13.206,104994.07360623,0
+IYW.US,D,20070614,000000,13.2379,13.3626,13.2379,13.3287,123170.67393058,0
+IYW.US,D,20070615,000000,13.4663,13.4663,13.4075,13.4544,161711.00052546,0
+IYW.US,D,20070618,000000,13.4933,13.5063,13.4395,13.4853,508177.00959761,0
+IYW.US,D,20070619,000000,13.4524,13.5153,13.4135,13.4973,329611.50733761,0
+IYW.US,D,20070620,000000,13.4953,13.5203,13.3506,13.3576,641094.52711229,0
+IYW.US,D,20070621,000000,13.3576,13.5203,13.3287,13.4973,581298.38346225,0
+IYW.US,D,20070622,000000,13.4593,13.4873,13.3217,13.3686,450594.05297284,0
+IYW.US,D,20070625,000000,13.3826,13.4484,13.2588,13.2898,224621.44312816,0
+IYW.US,D,20070626,000000,13.3576,13.3716,13.2359,13.2538,240133.79928895,0
+IYW.US,D,20070627,000000,13.2359,13.4504,13.2359,13.4365,2897138.9969613,0
+IYW.US,D,20070628,000000,13.4504,13.5252,13.4275,13.4275,284880.67210685,0
+IYW.US,D,20070629,000000,13.4733,13.5093,13.3058,13.4345,595025.55570456,0
+IYW.US,D,20070702,000000,13.4415,13.4973,13.4415,13.4953,486028.0994086,0
+IYW.US,D,20070703,000000,13.5063,13.602,13.5063,13.602,237921.61461288,0
+IYW.US,D,20070705,000000,13.598,13.7008,13.598,13.659,1342898.3379924,0
+IYW.US,D,20070706,000000,13.6908,13.7507,13.659,13.7318,340272.49338867,0
+IYW.US,D,20070709,000000,13.7188,13.7507,13.6878,13.7347,619838.71005713,0
+IYW.US,D,20070710,000000,13.6838,13.7417,13.623,13.633,330955.65760974,0
+IYW.US,D,20070711,000000,13.652,13.6908,13.5791,13.6908,388560.66591684,0
+IYW.US,D,20070712,000000,13.7687,13.9991,13.7457,13.9952,623386.02386257,0
+IYW.US,D,20070713,000000,13.9842,13.9991,13.9323,13.9862,680085.91084546,0
+IYW.US,D,20070716,000000,13.9922,14.056,13.9822,14.0061,550715.70713621,0
+IYW.US,D,20070717,000000,14.026,14.1767,14.026,14.1238,905594.43301228,0
+IYW.US,D,20070718,000000,13.9972,14.024,13.8754,14.015,446607.71021944,0
+IYW.US,D,20070719,000000,14.1657,14.2535,14.1607,14.1627,1046493.6571765,0
+IYW.US,D,20070720,000000,14.1607,14.1627,13.9952,14.063,877264.03533016,0
+IYW.US,D,20070723,000000,14.1039,14.1787,14.0839,14.0879,766471.37162377,0
+IYW.US,D,20070724,000000,13.9702,14.1059,13.8445,13.9193,640211.45747041,0
+IYW.US,D,20070725,000000,13.9412,13.9412,13.7866,13.8555,2580352.5475894,0
+IYW.US,D,20070726,000000,13.7437,13.8635,13.4813,13.7148,1433279.1626668,0
+IYW.US,D,20070727,000000,13.6768,13.7417,13.4035,13.4035,748754.84958048,0
+IYW.US,D,20070730,000000,13.4993,13.5911,13.4035,13.5512,578623.11345753,0
+IYW.US,D,20070731,000000,13.657,13.6678,13.2848,13.2918,828955.81581807,0
+IYW.US,D,20070801,000000,13.3786,13.5631,13.19,13.4415,844464.16258207,0
+IYW.US,D,20070802,000000,13.4793,13.5891,13.4255,13.5452,883897.58231079,0
+IYW.US,D,20070803,000000,13.5133,13.5472,13.21,13.21,506418.88910742,0
+IYW.US,D,20070806,000000,13.3177,13.3666,13.1561,13.3556,885659.71219775,0
+IYW.US,D,20070807,000000,13.3327,13.4643,13.1651,13.3486,689406.75602116,0
+IYW.US,D,20070808,000000,13.4903,13.6788,13.4903,13.611,1563991.5119498,0
+IYW.US,D,20070809,000000,13.5023,13.641,13.2608,13.2608,565768.98736513,0
+IYW.US,D,20070810,000000,13.1083,13.3965,13.0493,13.2918,1272888.2560328,0
+IYW.US,D,20070813,000000,13.4155,13.4524,13.3327,13.3446,408497.39142975,0
+IYW.US,D,20070814,000000,13.4135,13.4135,13.1221,13.1241,624271.09820283,0
+IYW.US,D,20070815,000000,13.0473,13.199,12.8608,12.8888,1605633.1069578,0
+IYW.US,D,20070816,000000,12.8059,12.8638,12.4438,12.774,2171407.1060689,0
+IYW.US,D,20070817,000000,13.0673,13.1361,12.8408,13.0334,848449.50298626,0
+IYW.US,D,20070820,000000,13.0633,13.1171,12.9616,13.0174,808572.04256363,0
+IYW.US,D,20070821,000000,13.0354,13.1541,12.9895,13.1013,195397.9523122,0
+IYW.US,D,20070822,000000,13.219,13.2628,13.1541,13.2449,924219.08342735,0
+IYW.US,D,20070823,000000,13.3247,13.3247,13.1721,13.2648,596359.68248474,0
+IYW.US,D,20070824,000000,13.2588,13.4703,13.2359,13.4484,560467.5624663,0
+IYW.US,D,20070827,000000,13.4325,13.4415,13.3736,13.3826,315454.32729012,0
+IYW.US,D,20070828,000000,13.2988,13.3247,13.0723,13.0883,452342.14997105,0
+IYW.US,D,20070829,000000,13.192,13.4733,13.185,13.4504,593249.39292885,0
+IYW.US,D,20070830,000000,13.3806,13.631,13.3486,13.4953,719070.27813426,0
+IYW.US,D,20070831,000000,13.641,13.7028,13.5771,13.6718,589707.09086939,0
+IYW.US,D,20070904,000000,13.6838,13.9882,13.6788,13.8714,2294130.732258,0
+IYW.US,D,20070905,000000,13.8185,13.8535,13.6978,13.7796,681859.06657358,0
+IYW.US,D,20070906,000000,13.7866,13.8215,13.6698,13.7956,580838.30518119,0
+IYW.US,D,20070907,000000,13.5571,13.611,13.4544,13.5472,1027440.0013054,0
+IYW.US,D,20070910,000000,13.6838,13.6838,13.4185,13.5472,1081057.66451,0
+IYW.US,D,20070911,000000,13.618,13.7417,13.6,13.7148,586152.76061958,0
+IYW.US,D,20070912,000000,13.6878,13.7776,13.609,13.613,1275115.4759468,0
+IYW.US,D,20070913,000000,13.7278,13.7278,13.607,13.629,648633.1954171,0
+IYW.US,D,20070914,000000,13.5223,13.607,13.4993,13.5791,1439026.6329579,0
+IYW.US,D,20070917,000000,13.5063,13.5611,13.4793,13.5342,2459851.1295684,0
+IYW.US,D,20070918,000000,13.627,13.7936,13.5342,13.7836,1272010.1981369,0
+IYW.US,D,20070919,000000,13.8893,13.9393,13.7836,13.8465,961427.28794043,0
+IYW.US,D,20070920,000000,13.8325,13.9123,13.8275,13.8485,520144.05665134,0
+IYW.US,D,20070921,000000,13.9592,14.015,13.9373,13.9592,653052.55302326,0
+IYW.US,D,20070924,000000,14.026,14.1238,13.9572,13.9922,617611.49014311,0
+IYW.US,D,20070925,000000,13.9253,14.1358,13.9253,14.1358,552474.82997559,0
+IYW.US,D,20070926,000000,14.2315,14.2445,14.1288,14.1517,650840.36834719,0
+IYW.US,D,20070927,000000,14.2265,14.2425,14.1767,14.1947,4266184.6160864,0
+IYW.US,D,20070928,000000,14.1947,14.2285,14.1218,14.1737,261848.69227598,0
+IYW.US,D,20071001,000000,14.2425,14.3982,14.2425,14.3622,517915.83438813,0
+IYW.US,D,20071002,000000,14.3552,14.3942,14.3174,14.3872,415139.95955315,0
+IYW.US,D,20071003,000000,14.3154,14.3214,14.1737,14.2445,664137.53278432,0
+IYW.US,D,20071004,000000,14.2485,14.2485,14.1378,14.2147,418245.23736305,0
+IYW.US,D,20071005,000000,14.3533,14.447,14.3014,14.4082,429753.20848491,0
+IYW.US,D,20071008,000000,14.3942,14.5179,14.3942,14.5039,276032.93575177,0
+IYW.US,D,20071009,000000,14.5917,14.6037,14.48,14.5887,840476.81747949,0
+IYW.US,D,20071010,000000,14.6077,14.6546,14.5657,14.6366,483392.92337173,0
+IYW.US,D,20071011,000000,14.7344,14.7822,14.3493,14.475,1785078.671812,0
+IYW.US,D,20071012,000000,14.5109,14.6336,14.473,14.6336,635352.06856711,0
+IYW.US,D,20071015,000000,14.5967,14.6436,14.4222,14.5199,576864.99296735,0
+IYW.US,D,20071016,000000,14.487,14.5608,14.4381,14.475,3074802.3849447,0
+IYW.US,D,20071017,000000,14.6795,14.7034,14.484,14.6795,914910.266442,0
+IYW.US,D,20071018,000000,14.6317,14.7364,14.5807,14.6885,376593.6188631,0
+IYW.US,D,20071019,000000,14.6925,14.6925,14.3214,14.3313,1315865.9825194,0
+IYW.US,D,20071022,000000,14.2127,14.5079,14.2127,14.5079,1131992.0389162,0
+IYW.US,D,20071023,000000,14.6057,14.6885,14.5039,14.6615,904281.35556523,0
+IYW.US,D,20071024,000000,14.5608,14.5657,14.2215,14.5269,5273686.8895298,0
+IYW.US,D,20071025,000000,14.5379,14.6257,14.3513,14.5518,1512143.9974259,0
+IYW.US,D,20071026,000000,14.8441,14.8751,14.6725,14.7822,1168778.2544176,0
+IYW.US,D,20071029,000000,14.8801,14.898,14.7942,14.8551,2357507.2672369,0
+IYW.US,D,20071030,000000,14.7942,14.9589,14.7912,14.884,1086815.1582931,0
+IYW.US,D,20071031,000000,14.9878,15.1794,14.9379,15.1424,1438153.5868081,0
+IYW.US,D,20071101,000000,15.0986,15.1284,14.898,14.9469,921993.86821172,0
+IYW.US,D,20071102,000000,15.0696,15.0696,14.8461,15.0357,1173213.6496109,0
+IYW.US,D,20071105,000000,14.7584,15.0586,14.7584,14.9769,821187.60954732,0
+IYW.US,D,20071106,000000,15.1744,15.1744,14.9179,15.1404,1125879.7135176,0
+IYW.US,D,20071107,000000,15.0826,15.0826,14.7384,14.7434,905686.64913833,0
+IYW.US,D,20071108,000000,14.8032,14.8032,13.9642,14.1877,2229116.3586924,0
+IYW.US,D,20071109,000000,14.1128,14.1128,13.7278,13.7278,1880339.934723,0
+IYW.US,D,20071112,000000,13.5023,13.8305,13.4933,13.4933,1486956.9668231,0
+IYW.US,D,20071113,000000,13.609,14.063,13.609,14.031,1218024.6727774,0
+IYW.US,D,20071114,000000,14.2176,14.2176,13.8095,13.9003,1212206.0356933,0
+IYW.US,D,20071115,000000,13.7896,13.9253,13.6768,13.7796,873409.00032148,0
+IYW.US,D,20071116,000000,13.8635,13.9323,13.6888,13.8933,620274.73195748,0
+IYW.US,D,20071119,000000,13.8445,13.9702,13.6838,13.7098,1529870.5429611,0
+IYW.US,D,20071120,000000,13.8075,13.9522,13.5223,13.7796,1125344.4590468,0
+IYW.US,D,20071121,000000,13.611,13.7896,13.4753,13.5751,449170.7171142,0
+IYW.US,D,20071123,000000,13.7796,13.7796,13.5891,13.6978,252519.82830671,0
+IYW.US,D,20071126,000000,13.627,13.8275,13.3985,13.4275,531232.04345998,0
+IYW.US,D,20071127,000000,13.4275,13.659,13.4205,13.5891,906706.0382709,0
+IYW.US,D,20071128,000000,13.7148,14.0839,13.7148,14.026,531232.04345998,0
+IYW.US,D,20071129,000000,14.068,14.1428,13.9682,14.1428,688165.84771623,0
+IYW.US,D,20071130,000000,14.2904,14.2904,13.8165,13.9373,606051.39686304,0
+IYW.US,D,20071203,000000,13.8873,13.9612,13.7846,13.8075,659532.74057685,0
+IYW.US,D,20071204,000000,13.7727,13.8465,13.7188,13.7457,364191.55225819,0
+IYW.US,D,20071205,000000,13.9462,14.1358,13.9373,14.0939,682315.13545786,0
+IYW.US,D,20071206,000000,14.2147,14.3124,14.077,14.3074,722367.00464064,0
+IYW.US,D,20071207,000000,14.5339,14.5339,14.2097,14.2575,671681.21283511,0
+IYW.US,D,20071210,000000,14.2057,14.4182,14.2057,14.3094,445486.08146887,0
+IYW.US,D,20071211,000000,14.5359,14.5359,14.018,14.1128,581298.38346225,0
+IYW.US,D,20071212,000000,14.5657,14.5657,14.031,14.2535,947251.06325821,0
+IYW.US,D,20071213,000000,14.2007,14.2575,14.1039,14.2425,1017256.1334718,0
+IYW.US,D,20071214,000000,14.1358,14.2515,14.072,14.0859,502422.52286207,0
+IYW.US,D,20071217,000000,14.04,14.04,13.7707,13.7796,644640.83856853,0
+IYW.US,D,20071218,000000,13.8784,13.9273,13.663,13.8505,854212.00851536,0
+IYW.US,D,20071219,000000,13.8754,13.9482,13.8045,13.8784,557356.27056122,0
+IYW.US,D,20071220,000000,14.1168,14.1487,13.9662,14.1487,672341.76095542,0
+IYW.US,D,20071221,000000,14.3423,14.3423,14.2555,14.3403,631354.69997256,0
+IYW.US,D,20071224,000000,14.4012,14.478,14.3443,14.456,337610.25392349,0
+IYW.US,D,20071226,000000,14.4082,14.5159,14.3962,14.491,1393852.7593825,0
+IYW.US,D,20071227,000000,14.4401,14.452,14.2445,14.2785,897366.14846046,0
+IYW.US,D,20071228,000000,14.2355,14.3762,14.1737,14.2555,416689.59141051,0
+IYW.US,D,20071231,000000,14.2127,14.2127,14.0969,14.0969,459453.81751828,0
+IYW.US,D,20080102,000000,14.052,14.1378,13.7437,13.8235,1843320.1718588,0
+IYW.US,D,20080103,000000,13.8045,13.8535,13.6978,13.7687,630912.66397703,0
+IYW.US,D,20080104,000000,13.5701,13.5701,13.1311,13.1761,4343281.3068633,0
+IYW.US,D,20080107,000000,13.1521,13.192,12.8658,13.0513,2655802.3786369,0
+IYW.US,D,20080108,000000,13.0693,13.1741,12.6603,12.6603,1601149.599003,0
+IYW.US,D,20080109,000000,12.6702,12.9546,12.5974,12.9546,1093757.4288261,0
+IYW.US,D,20080110,000000,12.8888,13.0493,12.7859,12.9616,1296070.5882431,0
+IYW.US,D,20080111,000000,12.8468,12.8888,12.6403,12.7241,1104101.6725312,0
+IYW.US,D,20080114,000000,13.0224,13.0853,12.9036,13.0583,1073481.9092848,0
+IYW.US,D,20080115,000000,12.8828,12.9755,12.7131,12.7521,556486.23145888,0
+IYW.US,D,20080116,000000,12.5585,12.6812,12.3051,12.4707,1720232.6929115,0
+IYW.US,D,20080117,000000,12.5296,12.6094,12.2223,12.2652,1330663.6637032,0
+IYW.US,D,20080118,000000,12.4388,12.5276,12.2362,12.3101,1684988.0904738,0
+IYW.US,D,20080122,000000,11.508,12.1026,8.74416,11.9639,2263434.7904728,0
+IYW.US,D,20080123,000000,11.2935,11.9479,11.2785,11.9369,1854791.0560603,0
+IYW.US,D,20080124,000000,12.0637,12.3151,12.0317,12.2981,875428.73395188,0
+IYW.US,D,20080125,000000,12.5904,12.6902,12.0746,12.0746,1027852.9691743,0
+IYW.US,D,20080128,000000,12.0746,12.1784,11.9849,11.9849,744504.88898848,0
+IYW.US,D,20080129,000000,12.1385,12.2572,12.0277,12.1654,543551.91743079,0
+IYW.US,D,20080130,000000,12.2064,12.3659,12.0926,12.1604,1027238.529117,0
+IYW.US,D,20080131,000000,11.932,12.3819,11.932,12.2732,1076736.537125,0
+IYW.US,D,20080201,000000,12.4139,12.4438,12.2014,12.4009,819987.79755944,0
+IYW.US,D,20080204,000000,12.4607,12.4607,12.2133,12.2292,1253837.6072093,0
+IYW.US,D,20080205,000000,12.0417,12.1006,11.8582,11.8602,551404.32103402,0
+IYW.US,D,20080206,000000,11.9639,11.9899,11.6666,11.6805,479024.68557458,0
+IYW.US,D,20080207,000000,11.5329,11.8302,11.4511,11.6487,1524113.049178,0
+IYW.US,D,20080208,000000,11.6666,11.8811,11.6666,11.8142,789156.53863274,0
+IYW.US,D,20080211,000000,11.7474,11.9959,11.7474,11.9509,357607.12038819,0
+IYW.US,D,20080212,000000,12.0836,12.1086,11.7933,11.925,508942.80438352,0
+IYW.US,D,20080213,000000,12.1884,12.2652,11.8951,12.2382,453422.68240459,0
+IYW.US,D,20080214,000000,12.3979,12.3979,11.9899,12.0058,685138.75314363,0
+IYW.US,D,20080215,000000,12.1315,12.1315,11.8602,11.916,364526.33688973,0
+IYW.US,D,20080219,000000,12.1534,12.1534,11.7704,11.8102,619360.58949053,0
+IYW.US,D,20080220,000000,11.6247,12.0297,11.6247,11.9829,1459872.4891919,0
+IYW.US,D,20080221,000000,12.1395,12.1724,11.8482,11.8791,1112067.3415936,0
+IYW.US,D,20080222,000000,11.9369,11.9369,11.6995,11.8921,1092134.6254774,0
+IYW.US,D,20080225,000000,11.928,12.0447,11.8532,12.0009,975926.26906384,0
+IYW.US,D,20080226,000000,12.0187,12.2243,11.8851,12.1335,695469.96630913,0
+IYW.US,D,20080227,000000,11.914,12.2702,11.2845,12.2243,917552.45892325,0
+IYW.US,D,20080228,000000,12.0786,12.2382,12.0786,12.1175,528385.37174271,0
+IYW.US,D,20080229,000000,11.9939,12.0317,11.7953,11.8252,548149.69319388,0
+IYW.US,D,20080303,000000,11.9739,12.0187,11.6596,11.7584,2543649.5270712,0
+IYW.US,D,20080304,000000,11.6636,11.8142,11.5579,11.7814,896281.60663015,0
+IYW.US,D,20080305,000000,11.7684,11.9639,11.7684,11.8681,598502.70506627,0
+IYW.US,D,20080306,000000,11.8582,11.8901,11.6427,11.6467,596070.00356703,0
+IYW.US,D,20080307,000000,11.499,11.8172,11.499,11.6576,1254528.2258056,0
+IYW.US,D,20080310,000000,11.6327,11.7424,11.5349,11.5509,813088.62804182,0
+IYW.US,D,20080311,000000,11.8442,11.9409,11.6267,11.9409,1117612.3373471,0
+IYW.US,D,20080312,000000,12.0257,12.0836,11.8741,11.8791,586600.81071029,0
+IYW.US,D,20080313,000000,11.7364,12.0038,11.6527,11.92,954120.16229996,0
+IYW.US,D,20080314,000000,11.9669,12.1315,11.5848,11.7035,2091456.7271303,0
+IYW.US,D,20080317,000000,11.3503,11.7384,11.3234,11.6317,1347265.5734403,0
+IYW.US,D,20080318,000000,11.93,12.0746,11.7614,12.0637,2293174.4911248,0
+IYW.US,D,20080319,000000,12.0806,12.1006,11.7304,11.7304,1322541.6281662,0
+IYW.US,D,20080320,000000,11.6805,11.919,11.6805,11.919,708477.45182855,0
+IYW.US,D,20080324,000000,12.0257,12.3301,11.9989,12.2382,912134.76151765,0
+IYW.US,D,20080325,000000,12.3051,12.3211,12.1464,12.2682,1539974.222859,0
+IYW.US,D,20080326,000000,12.2292,12.2292,12.0637,12.1424,482836.61956783,0
+IYW.US,D,20080327,000000,12.0607,12.0697,11.8392,11.8552,1414953.2123122,0
+IYW.US,D,20080328,000000,11.9919,12.0137,11.7684,11.7913,364069.26565625,0
+IYW.US,D,20080331,000000,11.7364,11.908,11.7364,11.8482,310370.41216687,0
+IYW.US,D,20080401,000000,12.0657,12.2801,12.0117,12.2592,860147.92045542,0
+IYW.US,D,20080402,000000,12.345,12.3799,12.1355,12.2402,305568.15716775,0
+IYW.US,D,20080403,000000,12.1195,12.3301,12.1066,12.2652,826981.18790151,0
+IYW.US,D,20080404,000000,12.2841,12.3749,12.1674,12.2931,374578.89697869,0
+IYW.US,D,20080407,000000,12.3869,12.4029,12.2183,12.2502,786380.0313592,0
+IYW.US,D,20080408,000000,12.2223,12.2223,12.0906,12.1195,796361.42465521,0
+IYW.US,D,20080409,000000,12.1464,12.1744,12.0187,12.1026,333117.72482601,0
+IYW.US,D,20080410,000000,12.1046,12.347,12.1046,12.2752,468056.98066948,0
+IYW.US,D,20080411,000000,12.1295,12.1564,11.912,11.9529,433004.82927747,0
+IYW.US,D,20080414,000000,11.908,11.9829,11.8622,11.8701,300655.64375705,0
+IYW.US,D,20080415,000000,11.901,11.93,11.7584,11.8701,324654.89056228,0
+IYW.US,D,20080416,000000,12.0786,12.3889,12.0427,12.3889,1205625.61322,0
+IYW.US,D,20080417,000000,12.339,12.339,12.1904,12.2702,439361.72787993,0
+IYW.US,D,20080418,000000,12.5506,12.7421,12.5336,12.6653,1026830.5729941,0
+IYW.US,D,20080421,000000,12.6563,12.8059,12.6383,12.7919,481502.49278765,0
+IYW.US,D,20080422,000000,12.7451,12.7451,12.5296,12.6383,1003943.9337968,0
+IYW.US,D,20080423,000000,12.7171,12.8468,12.6812,12.7949,619222.26530145,0
+IYW.US,D,20080424,000000,12.8059,13.0673,12.7111,12.9526,5498456.6803389,0
+IYW.US,D,20080425,000000,12.9456,12.9456,12.6423,12.8229,699916.38734358,0
+IYW.US,D,20080428,000000,12.8468,12.8468,12.7371,12.766,420913.4909234,0
+IYW.US,D,20080429,000000,12.7501,12.8828,12.7361,12.8428,502108.78756365,0
+IYW.US,D,20080430,000000,12.8888,12.9596,12.6951,12.7371,1784231.6867413,0
+IYW.US,D,20080501,000000,12.7091,13.1201,12.7091,13.1033,895803.48606355,0
+IYW.US,D,20080502,000000,13.2968,13.2968,12.9775,13.1013,1202216.6236037,0
+IYW.US,D,20080505,000000,13.0423,13.1611,12.9935,13.0354,1695058.6928483,0
+IYW.US,D,20080506,000000,12.9985,13.208,12.9326,13.1721,542539.54474261,0
+IYW.US,D,20080507,000000,13.187,13.2918,12.9686,12.9985,2188910.1277334,0
+IYW.US,D,20080508,000000,13.0633,13.1471,12.9965,13.0833,444784.43703151,0
+IYW.US,D,20080509,000000,12.9845,13.1013,12.9706,13.0354,374913.68161022,0
+IYW.US,D,20080512,000000,13.1261,13.2429,13.0224,13.185,1387886.7769665,0
+IYW.US,D,20080513,000000,13.1721,13.2469,13.1083,13.2329,1239886.9110962,0
+IYW.US,D,20080514,000000,13.3177,13.4793,13.2588,13.2748,628022.89124431,0
+IYW.US,D,20080515,000000,13.3008,13.5821,13.2728,13.5631,1889439.2607263,0
+IYW.US,D,20080516,000000,13.602,13.602,13.4155,13.5821,1006542.0229133,0
+IYW.US,D,20080519,000000,13.618,13.6978,13.4255,13.4993,748048.19339714,0
+IYW.US,D,20080520,000000,13.4075,13.4075,13.2239,13.2988,733012.95545375,0
+IYW.US,D,20080521,000000,13.2808,13.3736,13.0134,13.0583,1236354.6325288,0
+IYW.US,D,20080522,000000,13.0583,13.183,13.0543,13.1201,1095436.3637298,0
+IYW.US,D,20080523,000000,13.0903,13.1033,12.9646,13.0543,733430.93506858,0
+IYW.US,D,20080527,000000,13.0903,13.2938,13.0903,13.2748,828431.58718845,0
+IYW.US,D,20080528,000000,13.3307,13.3895,13.2359,13.3446,536249.80353629,0
+IYW.US,D,20080529,000000,13.2968,13.4853,13.2968,13.4055,460038.18709968,0
+IYW.US,D,20080530,000000,13.5043,13.5891,13.4773,13.5342,4696114.2380298,0
+IYW.US,D,20080602,000000,13.4973,13.4973,13.2239,13.3327,3344468.398602,0
+IYW.US,D,20080603,000000,13.4035,13.4813,13.1741,13.2728,984493.34764398,0
+IYW.US,D,20080604,000000,13.2698,13.4683,13.212,13.3786,6377246.2911458,0
+IYW.US,D,20080605,000000,13.4484,13.641,13.3965,13.6,833154.65660106,0
+IYW.US,D,20080606,000000,13.5023,13.5492,13.2538,13.2538,1194145.7078757,0
+IYW.US,D,20080609,000000,13.3287,13.3287,13.0194,13.208,2509794.1806195,0
+IYW.US,D,20080610,000000,13.0404,13.2678,13.0404,13.1721,1207729.5441829,0
+IYW.US,D,20080611,000000,13.1761,13.1761,12.8518,12.8558,1248256.5268848,0
+IYW.US,D,20080612,000000,12.9326,13.0673,12.8358,12.9416,1201656.3104031,0
+IYW.US,D,20080613,000000,13.0224,13.2409,12.9865,13.203,808993.02922604,0
+IYW.US,D,20080616,000000,13.3376,13.3376,13.1261,13.2648,614878.08388501,0
+IYW.US,D,20080617,000000,13.3396,13.3646,13.1741,13.185,318950.52128656,0
+IYW.US,D,20080618,000000,13.0613,13.1431,12.9735,13.0134,734204.74864807,0
+IYW.US,D,20080619,000000,13.0154,13.2588,12.8858,13.1741,957762.69927904,0
+IYW.US,D,20080620,000000,13.0493,13.1341,12.7899,12.8448,1159396.265941,0
+IYW.US,D,20080623,000000,12.8538,12.9086,12.7111,12.7611,1318185.4185594,0
+IYW.US,D,20080624,000000,12.6862,12.8518,12.5944,12.6922,1474833.5532947,0
+IYW.US,D,20080625,000000,12.772,13.0114,12.7521,12.8758,1118970.520508,0
+IYW.US,D,20080626,000000,12.7151,12.7151,12.4179,12.4179,925289.59236892,0
+IYW.US,D,20080627,000000,12.4478,12.4478,12.1944,12.3689,896822.87519611,0
+IYW.US,D,20080630,000000,12.3121,12.4119,12.2312,12.2312,751764.90421675,0
+IYW.US,D,20080701,000000,12.0926,12.2981,12.0097,12.2652,6321818.3852929,0
+IYW.US,D,20080702,000000,12.3371,12.345,12.0427,12.0467,1435095.4194104,0
+IYW.US,D,20080703,000000,12.0607,12.1106,11.908,12.0447,721178.21849392,0
+IYW.US,D,20080707,000000,12.1175,12.2981,11.9459,12.1195,1454057.8615045,0
+IYW.US,D,20080708,000000,12.0497,12.2312,11.9959,12.2243,946139.45799961,0
+IYW.US,D,20080709,000000,12.2502,12.2502,11.8442,11.8462,549533.93743386,0
+IYW.US,D,20080710,000000,11.8172,12.0237,11.7634,12.0009,1250326.3779749,0
+IYW.US,D,20080711,000000,11.8282,12.0637,11.7065,11.904,1184919.0835245,0
+IYW.US,D,20080714,000000,12.0806,12.0806,11.7304,11.7704,928662.49741422,0
+IYW.US,D,20080715,000000,11.6576,11.9759,11.5379,11.8042,1220707.9615757,0
+IYW.US,D,20080716,000000,11.8302,12.0607,11.7085,12.0497,648937.90957275,0
+IYW.US,D,20080717,000000,12.1584,12.3031,12.0317,12.2362,746771.20052115,0
+IYW.US,D,20080718,000000,12.1245,12.1245,11.9369,12.0277,534847.51701077,0
+IYW.US,D,20080721,000000,12.1066,12.1066,11.906,11.9829,545633.79671135,0
+IYW.US,D,20080722,000000,11.7424,11.9369,11.7274,11.9349,553978.35376993,0
+IYW.US,D,20080723,000000,11.9939,12.2104,11.9439,12.0926,962763.41941901,0
+IYW.US,D,20080724,000000,12.1086,12.1385,11.8791,11.8881,2117631.0716914,0
+IYW.US,D,20080725,000000,11.914,12.0766,11.897,12.0587,904224.22166104,0
+IYW.US,D,20080728,000000,12.0187,12.0497,11.8002,11.8282,611304.70900046,0
+IYW.US,D,20080729,000000,11.8392,12.0886,11.8392,12.0527,575678.21151901,0
+IYW.US,D,20080730,000000,12.1385,12.1744,11.9879,12.1265,1121887.356669,0
+IYW.US,D,20080731,000000,11.9779,12.2462,11.9779,12.0726,528199.9371414,0
+IYW.US,D,20080801,000000,12.1066,12.1126,11.8651,11.9959,4003979.0874966,0
+IYW.US,D,20080804,000000,11.9739,12.0467,11.93,11.9509,1028728.0200226,0
+IYW.US,D,20080805,000000,12.0317,12.2702,12.0117,12.2612,1794922.7432682,0
+IYW.US,D,20080806,000000,12.2702,12.4906,12.2044,12.4478,818361.98716316,0
+IYW.US,D,20080807,000000,12.4228,12.5974,12.3051,12.4687,509756.71193085,0
+IYW.US,D,20080808,000000,12.4687,12.7321,12.4179,12.7001,425776.88922349,0
+IYW.US,D,20080811,000000,12.7371,12.9326,12.6702,12.7829,739717.66922731,0
+IYW.US,D,20080812,000000,12.7979,12.8608,12.7341,12.7949,1267944.669797,0
+IYW.US,D,20080813,000000,12.8019,12.8608,12.6722,12.7879,898346.44597438,0
+IYW.US,D,20080814,000000,12.7521,12.9276,12.7071,12.8678,544921.12643283,0
+IYW.US,D,20080815,000000,12.9086,12.9526,12.8039,12.8738,561348.62740977,0
+IYW.US,D,20080818,000000,12.9456,12.9456,12.6114,12.7111,928066.09964246,0
+IYW.US,D,20080819,000000,12.6683,12.6842,12.4707,12.5206,536600.62575497,0
+IYW.US,D,20080820,000000,12.6044,12.6922,12.5066,12.5585,657103.0461252,0
+IYW.US,D,20080821,000000,12.4208,12.5604,12.4049,12.5546,545901.42394675,0
+IYW.US,D,20080822,000000,12.5604,12.7521,12.5604,12.7271,274335.95856255,0
+IYW.US,D,20080825,000000,12.6563,12.6742,12.4707,12.5096,416492.12861885,0
+IYW.US,D,20080826,000000,12.5026,12.5146,12.3639,12.4507,3310947.8367819,0
+IYW.US,D,20080827,000000,12.4119,12.6254,12.4119,12.5386,306454.23385721,0
+IYW.US,D,20080828,000000,12.6423,12.6762,12.5744,12.6653,352962.23421289,0
+IYW.US,D,20080829,000000,12.8109,12.8109,12.3231,12.3689,686658.31452511,0
+IYW.US,D,20080902,000000,12.6722,12.6722,12.1335,12.1694,1032741.4262043,0
+IYW.US,D,20080903,000000,12.1604,12.1604,11.8881,11.9549,853353.9976034,0
+IYW.US,D,20080904,000000,11.8701,11.8701,11.5788,11.5848,1361612.1974859,0
+IYW.US,D,20080905,000000,11.4472,11.6247,11.3922,11.5449,764415.55342231,0
+IYW.US,D,20080908,000000,12.0567,12.0746,11.4032,11.5917,978400.06688013,0
+IYW.US,D,20080909,000000,11.6507,11.7085,11.3503,11.3533,1178463.9547008,0
+IYW.US,D,20080910,000000,11.4472,11.5289,11.3832,11.4202,807954.59545875,0
+IYW.US,D,20080911,000000,11.2675,11.5788,11.2217,11.5609,823831.80672697,0
+IYW.US,D,20080912,000000,11.4172,11.6087,11.3663,11.5788,934892.09766876,0
+IYW.US,D,20080915,000000,11.1847,11.499,11.1538,11.1608,3040813.7260499,0
+IYW.US,D,20080916,000000,10.9583,11.3025,10.8745,11.1817,2396860.4990299,0
+IYW.US,D,20080917,000000,11.0271,11.1258,10.668,10.6888,2582818.3266121,0
+IYW.US,D,20080918,000000,10.8725,11.1518,10.5113,11.046,2329583.8233284,0
+IYW.US,D,20080919,000000,13.1581,14.0999,11.1757,11.3793,1429678.724354,0
+IYW.US,D,20080922,000000,11.3533,11.4242,10.9932,10.9932,911187.54152722,0
+IYW.US,D,20080923,000000,10.9043,11.2445,10.8974,10.9333,1274521.0828734,0
+IYW.US,D,20080924,000000,10.9213,11.094,10.8835,10.9842,927811.50294662,0
+IYW.US,D,20080925,000000,11.1957,11.3443,10.8745,11.2167,985340.33271478,0
+IYW.US,D,20080926,000000,10.9732,11.2425,10.8236,11.2376,496761.25460178,0
+IYW.US,D,20080929,000000,11.2107,11.2107,10.1991,10.2958,2046068.3508269,0
+IYW.US,D,20080930,000000,10.629,10.7667,10.3188,10.7058,2120435.6447425,0
+IYW.US,D,20081001,000000,10.6161,10.7438,10.4255,10.5632,2750795.0119632,0
+IYW.US,D,20081002,000000,10.4933,10.4933,10.0384,10.0833,7963979.1016595,0
+IYW.US,D,20081003,000000,10.1721,10.4734,9.94364,9.94364,2041148.8209718,0
+IYW.US,D,20081006,000000,9.73015,9.75309,9.11888,9.57849,3361240.7077025,0
+IYW.US,D,20081007,000000,9.59546,9.78502,8.97661,8.97661,1970775.8886032,0
+IYW.US,D,20081008,000000,8.68899,9.29726,8.64449,8.91087,2203569.4847282,0
+IYW.US,D,20081009,000000,9.10741,9.1935,8.53385,8.66514,1413936.8302273,0
+IYW.US,D,20081010,000000,7.67358,8.85978,7.67358,8.5974,3170797.3674672,0
+IYW.US,D,20081013,000000,9.05991,9.51565,8.87705,9.51365,1540882.3512309,0
+IYW.US,D,20081014,000000,9.85086,9.92968,9.03278,9.16168,3202540.7641625,0
+IYW.US,D,20081015,000000,9.02579,9.08885,8.43249,8.48387,1946297.5188822,0
+IYW.US,D,20081016,000000,8.44177,8.90218,8.09648,8.90218,2177988.5308914,0
+IYW.US,D,20081017,000000,8.6425,9.28359,8.6425,8.86996,2469721.2621036,0
+IYW.US,D,20081020,000000,9.05991,9.16617,8.76062,9.16617,1547618.1378295,0
+IYW.US,D,20081021,000000,9.05293,9.09354,8.67612,8.6825,1061272.2937257,0
+IYW.US,D,20081022,000000,8.56997,8.67183,8.09847,8.3875,1865125.2762735,0
+IYW.US,D,20081023,000000,8.39229,8.44816,7.88557,8.3039,2445961.5767563,0
+IYW.US,D,20081024,000000,7.33996,8.27366,7.24927,8.07553,1737947.2102563,0
+IYW.US,D,20081027,000000,7.95841,8.25021,7.86184,7.86782,1153719.9624427,0
+IYW.US,D,20081028,000000,8.16642,8.73029,7.9178,8.69597,1228009.073121,0
+IYW.US,D,20081029,000000,8.72331,8.92842,8.51599,8.57446,1474913.7412305,0
+IYW.US,D,20081030,000000,8.79933,8.94439,8.6808,8.84323,1099730.4276865,0
+IYW.US,D,20081031,000000,8.72331,9.04396,8.68899,8.91307,806278.66760266,0
+IYW.US,D,20081103,000000,8.91087,8.95596,8.78806,8.84801,1063101.5810087,0
+IYW.US,D,20081104,000000,9.08885,9.16617,8.90668,9.13175,2071329.5552702,0
+IYW.US,D,20081105,000000,8.99657,9.05064,8.62414,8.62663,643269.6248681,0
+IYW.US,D,20081106,000000,8.48387,8.55939,8.13927,8.21321,1648381.2954784,0
+IYW.US,D,20081107,000000,8.31796,8.41912,8.20871,8.37772,1127915.4847351,0
+IYW.US,D,20081110,000000,8.49784,8.52468,8.14367,8.23176,638369.13964775,0
+IYW.US,D,20081111,000000,8.10037,8.20423,7.93596,8.05568,786428.14412061,0
+IYW.US,D,20081112,000000,7.92229,7.93376,7.63586,7.65791,1160734.402118,0
+IYW.US,D,20081113,000000,7.66859,8.0872,7.20248,8.0872,1471694.1956122,0
+IYW.US,D,20081114,000000,7.88807,8.06865,7.64664,7.65581,1099967.984446,0
+IYW.US,D,20081117,000000,7.54258,7.73523,7.47065,7.48462,805364.52513571,0
+IYW.US,D,20081118,000000,7.56134,7.62259,7.29985,7.56323,699948.46251786,0
+IYW.US,D,20081119,000000,7.55655,7.65791,7.13943,7.14631,1453677.9711593,0
+IYW.US,D,20081120,000000,7.03837,7.33996,6.77997,6.80521,1798303.6671071,0
+IYW.US,D,20081121,000000,6.90917,7.15698,6.7258,7.14851,1964956.24917,0
+IYW.US,D,20081124,000000,7.33517,7.67836,7.24228,7.59037,2005880.1621534,0
+IYW.US,D,20081125,000000,7.75238,7.75238,7.35552,7.4918,1432448.2151832,0
+IYW.US,D,20081126,000000,7.39194,7.84148,7.39194,7.82801,1252148.6488137,0
+IYW.US,D,20081128,000000,7.76376,7.80765,7.71926,7.79818,319828.57918245,0
+IYW.US,D,20081201,000000,7.60892,7.65961,7.22483,7.2356,755085.68710383,0
+IYW.US,D,20081202,000000,7.34714,7.48013,7.18413,7.46376,1278795.0998462,0
+IYW.US,D,20081203,000000,7.26324,7.67358,7.22882,7.65791,1307932.3886312,0
+IYW.US,D,20081204,000000,7.51824,7.63776,7.2356,7.36251,899276.62602848,0
+IYW.US,D,20081205,000000,7.2791,7.67358,7.13484,7.65581,1682132.3976137,0
+IYW.US,D,20081208,000000,7.86612,8.1298,7.78242,8.03123,1397347.9510297,0
+IYW.US,D,20081209,000000,7.90682,8.27117,7.88139,8.03582,1166790.5959615,0
+IYW.US,D,20081210,000000,8.06865,8.2155,7.96948,8.05568,1773847.3490684,0
+IYW.US,D,20081211,000000,7.99402,8.10466,7.76376,7.81833,1281692.8913724,0
+IYW.US,D,20081212,000000,7.63776,8.03123,7.63776,7.96728,702364.12408077,0
+IYW.US,D,20081215,000000,8.01228,8.02425,7.75238,7.86612,1199669.6542961,0
+IYW.US,D,20081216,000000,7.93826,8.26468,7.91331,8.22707,1052623.0225114,0
+IYW.US,D,20081217,000000,8.14367,8.23864,8.02655,8.11813,1001831.9840402,0
+IYW.US,D,20081218,000000,8.12532,8.15025,7.8323,7.93826,1600202.3790126,0
+IYW.US,D,20081219,000000,7.98743,8.13927,7.96479,7.96479,1186720.3050301,0
+IYW.US,D,20081222,000000,8.01228,8.01228,7.67836,7.83699,1599490.7110834,0
+IYW.US,D,20081223,000000,7.82073,7.90433,7.68804,7.746,1151668.153638,0
+IYW.US,D,20081224,000000,7.72575,7.77573,7.71926,7.74171,489383.96451757,0
+IYW.US,D,20081226,000000,7.76376,7.78471,7.72346,7.77095,455445.42308257,0
+IYW.US,D,20081229,000000,7.77992,7.7933,7.60194,7.71926,907693.35222918,0
+IYW.US,D,20081230,000000,7.76147,7.91561,7.748,7.90862,1171046.5706487,0
+IYW.US,D,20081231,000000,7.88328,8.06465,7.88139,7.97426,1511392.2355287,0
+IYW.US,D,20090102,000000,8.0009,8.34869,7.96249,8.29013,1033088.2390262,0
+IYW.US,D,20090105,000000,8.26279,8.41244,8.22039,8.33971,1268577.1521398,0
+IYW.US,D,20090106,000000,8.40585,8.66514,8.40585,8.56788,1250137.9363261,0
+IYW.US,D,20090107,000000,8.42591,8.42591,8.21121,8.28065,988175.97859091,0
+IYW.US,D,20090108,000000,8.2569,8.33771,8.15504,8.33332,1219091.1723222,0
+IYW.US,D,20090109,000000,8.33971,8.33971,8.09189,8.12532,1249078.4532256,0
+IYW.US,D,20090112,000000,8.12282,8.14167,7.92029,8.01228,1263855.0850764,0
+IYW.US,D,20090113,000000,7.97856,8.10466,7.89256,7.99223,2141847.8282722,0
+IYW.US,D,20090114,000000,7.85455,7.92029,7.67358,7.73723,1166934.9342458,0
+IYW.US,D,20090115,000000,7.69033,7.84297,7.53809,7.78242,2266560.1152666,0
+IYW.US,D,20090116,000000,7.92927,7.9607,7.68076,7.86352,2268370.357915,0
+IYW.US,D,20090120,000000,7.86352,7.87899,7.45908,7.47533,2050082.7593577,0
+IYW.US,D,20090121,000000,7.61332,7.86352,7.5321,7.85455,2317705.9853532,0
+IYW.US,D,20090122,000000,7.66409,7.79818,7.53809,7.68804,2008631.6106971,0
+IYW.US,D,20090123,000000,7.54737,7.9178,7.5358,7.80047,2698964.5373756,0
+IYW.US,D,20090126,000000,7.81405,8.00988,7.7913,7.88139,2219695.2785971,0
+IYW.US,D,20090127,000000,7.89026,8.05138,7.88557,7.98743,1746989.4023555,0
+IYW.US,D,20090128,000000,8.14167,8.32045,8.09847,8.25241,1913317.2232788,0
+IYW.US,D,20090129,000000,8.14167,8.14587,7.96948,7.99831,968956.93510249,0
+IYW.US,D,20090130,000000,8.03582,8.03582,7.74371,7.75238,1988831.2046748,0
+IYW.US,D,20090202,000000,7.67836,7.93826,7.65961,7.86782,3991243.2386093,0
+IYW.US,D,20090203,000000,7.89734,8.02655,7.75458,7.99003,2162011.0847035,0
+IYW.US,D,20090204,000000,8.0053,8.24124,8.0031,8.04221,2430234.7178674,0
+IYW.US,D,20090205,000000,7.9178,8.26868,7.90682,8.19734,2063625.499348,0
+IYW.US,D,20090206,000000,8.23406,8.53385,8.20652,8.48187,5020696.95945,0
+IYW.US,D,20090209,000000,8.48387,8.55221,8.41244,8.52048,3704411.9949666,0
+IYW.US,D,20090210,000000,8.45035,8.5547,8.12052,8.17909,1760348.7124428,0
+IYW.US,D,20090211,000000,8.19036,8.25441,8.07323,8.18337,1281878.3259737,0
+IYW.US,D,20090212,000000,8.09389,8.24563,7.99003,8.22707,2044708.1629676,0
+IYW.US,D,20090213,000000,8.23176,8.3465,8.19734,8.23864,1381282.2981126,0
+IYW.US,D,20090217,000000,8.01228,8.01706,7.85934,7.87021,1294248.3174043,0
+IYW.US,D,20090218,000000,7.92029,7.99831,7.79568,7.8744,1570756.3666751,0
+IYW.US,D,20090219,000000,7.9178,7.92678,7.62957,7.64883,1371821.1240494,0
+IYW.US,D,20090220,000000,7.54737,7.73303,7.52263,7.64214,1262942.9473079,0
+IYW.US,D,20090223,000000,7.71926,7.71926,7.29736,7.35751,1225442.0568294,0
+IYW.US,D,20090224,000000,7.36251,7.61112,7.34215,7.56134,2826568.6018011,0
+IYW.US,D,20090225,000000,7.52263,7.71278,7.37886,7.5749,1177411.4880447,0
+IYW.US,D,20090226,000000,7.64434,7.746,7.48013,7.4892,863809.50206923,0
+IYW.US,D,20090227,000000,7.40949,7.59476,7.38565,7.48262,1389933.5740252,0
+IYW.US,D,20090302,000000,7.35552,7.4918,7.21146,7.25177,1664330.6758888,0
+IYW.US,D,20090303,000000,7.32439,7.38336,7.18413,7.22882,1832348.4575569,0
+IYW.US,D,20090304,000000,7.33996,7.54507,7.33097,7.43254,1189982.9516638,0
+IYW.US,D,20090305,000000,7.32439,7.42336,7.17535,7.20697,3169697.7903989,0
+IYW.US,D,20090306,000000,7.22483,7.30883,6.97003,7.15698,3159346.5302495,0
+IYW.US,D,20090309,000000,7.05174,7.24458,6.92833,6.96305,3345925.8143333,0
+IYW.US,D,20090310,000000,7.10481,7.4503,7.07508,7.42336,2570868.3194947,0
+IYW.US,D,20090311,000000,7.52962,7.69253,7.43683,7.61332,4045515.435839,0
+IYW.US,D,20090312,000000,7.64214,7.85235,7.54258,7.8347,3251622.7972541,0
+IYW.US,D,20090313,000000,7.84297,7.86352,7.71048,7.82302,2986626.728502,0
+IYW.US,D,20090316,000000,7.88328,7.89496,7.68335,7.7038,2581099.2977406,0
+IYW.US,D,20090317,000000,7.746,7.97168,7.70849,7.96479,1857716.9133642,0
+IYW.US,D,20090318,000000,7.93826,8.24124,7.92678,8.11334,3094460.4573811,0
+IYW.US,D,20090319,000000,8.23864,8.2569,8.10267,8.16402,2809934.6168896,0
+IYW.US,D,20090320,000000,8.16642,8.26868,7.94524,8.00988,1960887.7137825,0
+IYW.US,D,20090323,000000,8.19734,8.48387,8.12282,8.47269,1875586.7948344,0
+IYW.US,D,20090324,000000,8.41692,8.50243,8.33771,8.36405,2544417.3265555,0
+IYW.US,D,20090325,000000,8.4283,8.54543,8.1731,8.38032,5410028.4318987,0
+IYW.US,D,20090326,000000,8.47469,8.67612,8.46102,8.66055,3598191.0459442,0
+IYW.US,D,20090327,000000,8.56338,8.57246,8.43499,8.46102,3587507.0058616,0
+IYW.US,D,20090330,000000,8.28314,8.29691,8.10267,8.22478,2284257.5926752,0
+IYW.US,D,20090331,000000,8.3013,8.52916,8.29431,8.35737,4201334.6277889,0
+IYW.US,D,20090401,000000,8.26109,8.59271,8.22936,8.54323,3303750.9695529,0
+IYW.US,D,20090402,000000,8.72799,9.00355,8.70515,8.81519,3821191.6904221,0
+IYW.US,D,20090403,000000,8.82496,8.97412,8.78606,8.96494,3740612.8385375,0
+IYW.US,D,20090406,000000,8.83205,8.86996,8.68899,8.86228,2167067.9363984,0
+IYW.US,D,20090407,000000,8.7258,8.76062,8.58313,8.61476,2050622.0232253,0
+IYW.US,D,20090408,000000,8.70964,8.86228,8.66954,8.79504,1877150.4595806,0
+IYW.US,D,20090409,000000,8.96035,9.09813,8.92842,9.03039,2616420.0787172,0
+IYW.US,D,20090413,000000,9.04824,9.06859,8.90887,9.02151,2164407.7016317,0
+IYW.US,D,20090414,000000,8.96264,9.02579,8.86418,8.91505,1669153.980221,0
+IYW.US,D,20090415,000000,8.84552,8.88862,8.73269,8.88383,1643615.1250504,0
+IYW.US,D,20090416,000000,8.98789,9.20428,8.93302,9.14492,2631941.4560208,0
+IYW.US,D,20090417,000000,9.16168,9.1953,9.03996,9.14731,2926511.8378075,0
+IYW.US,D,20090420,000000,8.95815,9.00106,8.82726,8.87705,2492242.0438443,0
+IYW.US,D,20090421,000000,8.80361,9.01921,8.80183,9.00794,1717549.4041132,0
+IYW.US,D,20090422,000000,8.93042,9.22862,8.90887,9.03497,3988221.1557827,0
+IYW.US,D,20090423,000000,9.10741,9.10741,8.88133,9.05792,3680973.0613621,0
+IYW.US,D,20090424,000000,9.16168,9.32559,9.08256,9.26304,3484334.200745,0
+IYW.US,D,20090427,000000,9.17734,9.35632,9.1545,9.21505,3106754.2702728,0
+IYW.US,D,20090428,000000,9.1519,9.24687,9.09134,9.14492,2496018.8956158,0
+IYW.US,D,20090429,000000,9.21505,9.4469,9.1975,9.33258,3365560.8327382,0
+IYW.US,D,20090430,000000,9.45489,9.60244,9.33038,9.39134,3580085.6124128,0
+IYW.US,D,20090501,000000,9.39793,9.46297,9.28808,9.4509,1824800.7681093,0
+IYW.US,D,20090504,000000,9.52962,9.62239,9.48073,9.60943,2924565.2756684,0
+IYW.US,D,20090505,000000,9.60244,9.60943,9.4907,9.58847,2121157.3361637,0
+IYW.US,D,20090506,000000,9.65432,9.67428,9.43963,9.58648,4989628.1437638,0
+IYW.US,D,20090507,000000,9.65432,9.65931,9.18852,9.28109,4776201.9388083,0
+IYW.US,D,20090508,000000,9.34684,9.37128,9.12376,9.24309,4099803.6706557,0
+IYW.US,D,20090511,000000,9.14093,9.36081,9.10281,9.24687,4804896.1892487,0
+IYW.US,D,20090512,000000,9.31242,9.33487,9.09813,9.18652,2229990.4071915,0
+IYW.US,D,20090513,000000,9.1096,9.12776,8.95397,8.97212,2786637.0145218,0
+IYW.US,D,20090514,000000,9.00106,9.16168,8.97891,9.09354,1941080.2913158,0
+IYW.US,D,20090515,000000,9.09134,9.21705,9.0664,9.10033,1329802.6457437,0
+IYW.US,D,20090518,000000,9.1545,9.33986,9.13175,9.33986,1268435.8209031,0
+IYW.US,D,20090519,000000,9.32369,9.51365,9.28109,9.41358,1968343.187104,0
+IYW.US,D,20090520,000000,9.4479,9.55456,9.32141,9.34435,1472112.1752269,0
+IYW.US,D,20090521,000000,9.28359,9.31482,9.1096,9.21077,2400678.4471184,0
+IYW.US,D,20090522,000000,9.2383,9.28109,9.08885,9.14731,1477594.0229811,0
+IYW.US,D,20090526,000000,9.10741,9.4927,9.09354,9.48472,2894059.7802305,0
+IYW.US,D,20090527,000000,9.47015,9.62439,9.40231,9.41358,2828203.43334,0
+IYW.US,D,20090528,000000,9.50267,9.56652,9.33736,9.55256,1732224.7986951,0
+IYW.US,D,20090529,000000,9.56652,9.63636,9.48073,9.63636,1729989.5599876,0
+IYW.US,D,20090601,000000,9.75808,10.0035,9.73713,9.96559,3662735.3177367,0
+IYW.US,D,20090602,000000,9.9187,10.0544,9.85286,9.91671,2832797.1997064,0
+IYW.US,D,20090603,000000,9.89775,9.89775,9.73713,9.86283,1054291.9339232,0
+IYW.US,D,20090604,000000,9.89376,10.0115,9.88877,9.99355,2536146.9433374,0
+IYW.US,D,20090605,000000,10.0933,10.1262,9.97556,10.0404,3822500.7584723,0
+IYW.US,D,20090608,000000,9.98956,10.0853,9.85286,10.0254,1690907.9648267,0
+IYW.US,D,20090609,000000,10.0853,10.1921,10.0404,10.1302,1636894.3736897,0
+IYW.US,D,20090610,000000,10.2011,10.2031,9.96758,10.0544,1876191.2113998,0
+IYW.US,D,20090611,000000,10.1133,10.2619,10.1133,10.1581,1744812.2999013,0
+IYW.US,D,20090612,000000,10.1023,10.1461,10.0035,10.1421,855186.29193409,0
+IYW.US,D,20090615,000000,10.0544,10.0833,9.89775,9.98355,901570.00098943,0
+IYW.US,D,20090616,000000,10.0454,10.0703,9.87481,9.88877,2227065.5522369,0
+IYW.US,D,20090617,000000,9.87779,10.0254,9.81494,9.94563,2277762.3698836,0
+IYW.US,D,20090618,000000,9.9596,9.98355,9.87481,9.89376,1256699.3141646,0
+IYW.US,D,20090619,000000,9.99355,10.0683,9.9616,10.0115,1563387.0953845,0
+IYW.US,D,20090622,000000,9.95063,9.96758,9.72415,9.76705,1657339.2902451,0
+IYW.US,D,20090623,000000,9.77404,9.77803,9.64036,9.71318,1825449.2880392,0
+IYW.US,D,20090624,000000,9.79898,9.94563,9.79,9.84387,1853648.3779767,0
+IYW.US,D,20090625,000000,9.81494,10.0594,9.77703,10.0454,1276981.8501502,0
+IYW.US,D,20090626,000000,10.0115,10.0813,9.98155,10.0294,1571900.0471081,0
+IYW.US,D,20090629,000000,10.0813,10.1481,10.0224,10.0973,1178532.1144461,0
+IYW.US,D,20090630,000000,10.1461,10.1741,9.97556,10.0404,2132120.0293228,0
+IYW.US,D,20090701,000000,10.0813,10.221,10.0813,10.1093,2063902.1477261,0
+IYW.US,D,20090702,000000,10.0154,10.0184,9.86084,9.89576,1543293.0010478,0
+IYW.US,D,20090706,000000,9.84188,9.87779,9.72615,9.8329,746207.88027287,0
+IYW.US,D,20090707,000000,9.82592,9.84188,9.56652,9.58249,1464920.3197441,0
+IYW.US,D,20090708,000000,9.59846,9.63436,9.4479,9.59047,1847801.6751151,0
+IYW.US,D,20090709,000000,9.62439,9.7032,9.61142,9.63436,1173020.1962161,0
+IYW.US,D,20090710,000000,9.58648,9.73713,9.58249,9.69523,685252.0186028,0
+IYW.US,D,20090713,000000,9.68725,9.89176,9.57849,9.88378,1379388.8604809,0
+IYW.US,D,20090714,000000,9.86283,9.93865,9.82192,9.92069,1503420.5523711,0
+IYW.US,D,20090715,000000,10.1561,10.3457,10.1262,10.3398,3140169.5854273,0
+IYW.US,D,20090716,000000,10.2978,10.5323,10.2758,10.5183,3340924.0918442,0
+IYW.US,D,20090717,000000,10.5183,10.6161,10.4704,10.6141,5208275.5856824,0
+IYW.US,D,20090720,000000,10.6819,10.7358,10.6161,10.7128,3918710.2437228,0
+IYW.US,D,20090721,000000,10.7647,10.7757,10.6181,10.7717,4159525.6404653,0
+IYW.US,D,20090722,000000,10.7518,10.8815,10.7488,10.8395,2553843.4183968,0
+IYW.US,D,20090723,000000,10.8216,11.082,10.7986,11.0291,2756709.8745701,0
+IYW.US,D,20090724,000000,10.8595,10.9643,10.7697,10.9583,2770361.8706227,0
+IYW.US,D,20090727,000000,10.9473,10.9662,10.8096,10.9213,2403306.6067109,0
+IYW.US,D,20090728,000000,10.8395,10.9802,10.7896,10.9563,2240426.8670227,0
+IYW.US,D,20090729,000000,10.9173,10.9333,10.8096,10.9243,2255233.5693493,0
+IYW.US,D,20090730,000000,11.046,11.1538,10.9613,10.9702,2927720.6709381,0
+IYW.US,D,20090731,000000,10.9513,11.056,10.9383,10.9493,2406348.7365214,0
+IYW.US,D,20090803,000000,11.056,11.1218,10.9932,11.1218,4030738.8039882,0
+IYW.US,D,20090804,000000,11.056,11.102,11.0131,11.076,2639940.2026067,0
+IYW.US,D,20090805,000000,11.1,11.1179,10.9353,11.0002,2205525.06801,0
+IYW.US,D,20090806,000000,11.036,11.065,10.8695,10.9173,1940968.0282059,0
+IYW.US,D,20090807,000000,11.051,11.08,10.9682,11.0151,2418206.5275127,0
+IYW.US,D,20090810,000000,10.9662,11.0042,10.8865,10.9493,1271635.3195375,0
+IYW.US,D,20090811,000000,10.8815,10.9313,10.8076,10.8325,2641058.8243096,0
+IYW.US,D,20090812,000000,10.8395,11.1109,10.8256,11.0221,2104959.3731528,0
+IYW.US,D,20090813,000000,11.084,11.1258,10.9902,11.1218,1590298.1666047,0
+IYW.US,D,20090814,000000,11.088,11.094,10.9243,11.0092,1378292.2904603,0
+IYW.US,D,20090817,000000,10.8196,10.8325,10.7078,10.7288,1839975.332591,0
+IYW.US,D,20090818,000000,10.7817,10.9113,10.7558,10.8785,937828.98081369,0
+IYW.US,D,20090819,000000,10.7378,10.9702,10.7338,10.9353,1145286.1963057,0
+IYW.US,D,20090820,000000,10.9353,11.074,10.9163,11.056,2027936.8562164,0
+IYW.US,D,20090821,000000,11.1288,11.2197,11.056,11.2167,1397019.1804933,0
+IYW.US,D,20090824,000000,11.2495,11.3124,11.1678,11.1957,1760931.0773258,0
+IYW.US,D,20090825,000000,11.2287,11.2905,11.1797,11.2107,1571155.3016553,0
+IYW.US,D,20090826,000000,11.1907,11.2585,11.1538,11.2237,2157214.8437995,0
+IYW.US,D,20090827,000000,11.2197,11.2745,11.06,11.2695,1595056.3182392,0
+IYW.US,D,20090828,000000,11.4312,11.517,11.2515,11.3105,3202383.3953386,0
+IYW.US,D,20090831,000000,11.2017,11.2107,11.1199,11.1997,1447631.8008075,0
+IYW.US,D,20090901,000000,11.1398,11.3234,10.9473,10.9702,3829101.2279295,0
+IYW.US,D,20090902,000000,10.9193,11.04,10.9093,10.9752,1164695.6861414,0
+IYW.US,D,20090903,000000,11.038,11.049,10.9133,11.038,1124286.9806448,0
+IYW.US,D,20090904,000000,11.051,11.2445,11.042,11.2336,840978.9944268,0
+IYW.US,D,20090908,000000,11.3443,11.3463,11.2445,11.3324,1116414.5300576,0
+IYW.US,D,20090909,000000,11.3423,11.472,11.2845,11.4202,1794354.411274,0
+IYW.US,D,20090910,000000,11.4352,11.5878,11.4102,11.5788,1211302.9190675,0
+IYW.US,D,20090911,000000,11.5878,11.6177,11.495,11.5629,742514.22348478,0
+IYW.US,D,20090914,000000,11.479,11.5738,11.474,11.5668,825922.70715029,0
+IYW.US,D,20090915,000000,11.5788,11.6576,11.5509,11.6287,1544339.4536086,0
+IYW.US,D,20090916,000000,11.6805,11.7564,11.6247,11.7474,1438322.9838222,0
+IYW.US,D,20090917,000000,11.7135,11.7913,11.6726,11.7274,1470811.1259703,0
+IYW.US,D,20090918,000000,11.7844,11.8082,11.6925,11.7454,1242788.7120194,0
+IYW.US,D,20090921,000000,11.6616,11.7863,11.6527,11.7494,1097530.2712007,0
+IYW.US,D,20090922,000000,11.8212,11.8212,11.7344,11.7814,1289849.0067821,0
+IYW.US,D,20090923,000000,11.8302,11.9509,11.7304,11.7364,951307.57045534,0
+IYW.US,D,20090924,000000,11.7982,11.8342,11.6057,11.6666,1995255.2606734,0
+IYW.US,D,20090925,000000,11.5788,11.6925,11.5579,11.6037,1073501.9562688,0
+IYW.US,D,20090928,000000,11.6596,11.8681,11.6467,11.7982,1349527.8755762,0
+IYW.US,D,20090929,000000,11.7913,11.8412,11.6845,11.7065,1635782.7684311,0
+IYW.US,D,20090930,000000,11.7564,11.8322,11.5489,11.7255,1415609.7510358,0
+IYW.US,D,20091001,000000,11.6865,11.6965,11.3773,11.3773,2024568.962917,0
+IYW.US,D,20091002,000000,11.2845,11.4452,11.2825,11.3623,1635971.21008,0
+IYW.US,D,20091005,000000,11.4172,11.515,11.3264,11.47,1254684.5922801,0
+IYW.US,D,20091006,000000,11.5399,11.7175,11.5349,11.6945,1080747.9386083,0
+IYW.US,D,20091007,000000,11.6596,11.7344,11.6427,11.7155,1011711.1377183,0
+IYW.US,D,20091008,000000,11.8002,11.8532,11.7135,11.7494,1342132.5432065,0
+IYW.US,D,20091009,000000,11.7364,11.92,11.7185,11.908,1042701.7701672,0
+IYW.US,D,20091012,000000,11.9479,12.0137,11.8791,11.9509,1553615.1930704,0
+IYW.US,D,20091013,000000,11.9459,12.0038,11.8951,11.9509,1101615.8465246,0
+IYW.US,D,20091014,000000,12.1764,12.1764,12.0447,12.1225,2030844.6712347,0
+IYW.US,D,20091015,000000,12.0367,12.1066,12.0237,12.1066,3262719.8052054,0
+IYW.US,D,20091016,000000,12.0527,12.0527,11.8901,11.9829,2173797.7089019,0
+IYW.US,D,20091019,000000,12.0009,12.1106,11.9409,12.0856,1331367.3128389,0
+IYW.US,D,20091020,000000,12.1884,12.1884,12.0157,12.1006,1324943.2568404,0
+IYW.US,D,20091021,000000,12.0956,12.2612,12.0257,12.0497,2031012.0635504,0
+IYW.US,D,20091022,000000,12.0427,12.1514,11.9439,12.1265,3566011.6273485,0
+IYW.US,D,20091023,000000,12.3101,12.3211,12.0497,12.0956,2727590.6280705,0
+IYW.US,D,20091026,000000,12.1026,12.2702,12.0009,12.0447,2488878.1599418,0
+IYW.US,D,20091027,000000,12.0607,12.1046,11.8841,11.92,1964274.6517165,0
+IYW.US,D,20091028,000000,11.8681,11.932,11.6636,11.7015,1805909.492808,0
+IYW.US,D,20091029,000000,11.7913,11.9389,11.7474,11.919,1929467.0735284,0
+IYW.US,D,20091030,000000,11.906,11.912,11.5878,11.6177,3746744.2085708,0
+IYW.US,D,20091102,000000,11.6467,11.7534,11.5189,11.6467,1823849.538722,0
+IYW.US,D,20091103,000000,11.5768,11.6397,11.5209,11.6327,2871237.2913817,0
+IYW.US,D,20091104,000000,11.7175,11.8482,11.6965,11.7155,1471140.8988558,0
+IYW.US,D,20091105,000000,11.8761,12.0097,11.8372,11.9739,1306276.507759,0
+IYW.US,D,20091106,000000,11.9349,12.0367,11.8881,11.9939,1215029.6533791,0
+IYW.US,D,20091109,000000,12.0886,12.2552,12.0677,12.2482,1237897.2479418,0
+IYW.US,D,20091110,000000,12.2203,12.3051,12.1964,12.2442,1339780.0296429,0
+IYW.US,D,20091111,000000,12.3251,12.3889,12.2652,12.339,3502121.8895811,0
+IYW.US,D,20091112,000000,12.3191,12.4119,12.2502,12.2702,3085507.4743604,0
+IYW.US,D,20091113,000000,12.2931,12.4248,12.2752,12.3889,1898614.7652686,0
+IYW.US,D,20091116,000000,12.4338,12.5654,12.4248,12.5186,1939320.1661273,0
+IYW.US,D,20091117,000000,12.4976,12.5944,12.4837,12.5944,2687651.0219977,0
+IYW.US,D,20091118,000000,12.5724,12.5724,12.4527,12.5206,1326801.6122502,0
+IYW.US,D,20091119,000000,12.4208,12.4338,12.2272,12.3101,1478346.7872275,0
+IYW.US,D,20091120,000000,12.2272,12.2632,12.1814,12.2412,1314609.0366273,0
+IYW.US,D,20091123,000000,12.3609,12.4687,12.3589,12.4248,1029992.9847082,0
+IYW.US,D,20091124,000000,12.4069,12.4139,12.2981,12.3609,1720136.4673887,0
+IYW.US,D,20091125,000000,12.4049,12.4119,12.3689,12.3909,765307.64420694,0
+IYW.US,D,20091127,000000,12.1026,12.2632,12.0417,12.1904,2312455.6802634,0
+IYW.US,D,20091130,000000,12.1464,12.2243,12.0806,12.2153,1292454.1123432,0
+IYW.US,D,20091201,000000,12.2871,12.4368,12.2871,12.3819,2145199.6839845,0
+IYW.US,D,20091202,000000,12.3939,12.4976,12.3689,12.3939,884487.96598736,0
+IYW.US,D,20091203,000000,12.4587,12.5166,12.3709,12.3769,1057418.2610662,0
+IYW.US,D,20091204,000000,12.5406,12.6224,12.345,12.5006,2355356.2258619,0
+IYW.US,D,20091207,000000,12.4567,12.5366,12.4119,12.4338,2547864.4054413,0
+IYW.US,D,20091208,000000,12.3849,12.4368,12.2871,12.347,1639477.4275684,0
+IYW.US,D,20091209,000000,12.3251,12.4607,12.2552,12.4567,1896612.0715745,0
+IYW.US,D,20091210,000000,12.5146,12.5654,12.4906,12.4976,1080985.4953678,0
+IYW.US,D,20091211,000000,12.5654,12.5654,12.4179,12.4657,1854435.2220958,0
+IYW.US,D,20091214,000000,12.5585,12.6004,12.5026,12.5974,1287450.3851556,0
+IYW.US,D,20091215,000000,12.5604,12.6343,12.4956,12.5256,867238.53866951,0
+IYW.US,D,20091216,000000,12.5506,12.6583,12.5506,12.5944,1245642.400181,0
+IYW.US,D,20091217,000000,12.5366,12.5476,12.4248,12.4478,1264137.7475497,0
+IYW.US,D,20091218,000000,12.5296,12.6493,12.5096,12.6493,922163.26522589,0
+IYW.US,D,20091221,000000,12.6842,12.8249,12.6842,12.776,1278972.5156539,0
+IYW.US,D,20091222,000000,12.8249,12.8678,12.7919,12.8638,1232348.2427914,0
+IYW.US,D,20091223,000000,12.8858,12.9366,12.8468,12.9366,1872193.8428052,0
+IYW.US,D,20091224,000000,12.9546,13.0673,12.9436,13.0633,1524072.9552102,0
+IYW.US,D,20091228,000000,13.0973,13.1291,13.0134,13.0793,1646653.2454642,0
+IYW.US,D,20091229,000000,13.1013,13.1033,13.0404,13.0543,1058009.6470919,0
+IYW.US,D,20091230,000000,13.0404,13.1201,13.0244,13.1201,872473.8085214,0
+IYW.US,D,20091231,000000,13.1431,13.1451,12.9825,12.9865,1472649.4343962,0
+IYW.US,D,20100104,000000,13.0813,13.2359,13.0813,13.201,3719344.993292,0
+IYW.US,D,20100105,000000,13.212,13.2359,13.1053,13.181,2363076.3193712,0
+IYW.US,D,20100106,000000,13.192,13.221,13.0613,13.0883,2564602.6346691,0
+IYW.US,D,20100107,000000,13.0833,13.0833,12.9775,13.0384,1558350.2906735,0
+IYW.US,D,20100108,000000,13.0084,13.1431,12.9706,13.1381,2629797.43109,0
+IYW.US,D,20100111,000000,13.1581,13.197,13.0084,13.0743,1822224.730675,0
+IYW.US,D,20100112,000000,12.9865,13.0064,12.8488,12.9166,3106222.0228495,0
+IYW.US,D,20100113,000000,12.9276,13.0693,12.8378,13.0354,2791802.11993,0
+IYW.US,D,20100114,000000,13.0005,13.1681,12.9985,13.1361,1826843.5557712,0
+IYW.US,D,20100115,000000,13.1341,13.1681,12.9106,12.9576,1769537.2475246,0
+IYW.US,D,20100119,000000,12.9865,13.1561,12.9686,13.1541,1308076.7269155,0
+IYW.US,D,20100120,000000,13.0473,13.0563,12.8269,12.9616,2009028.5409788,0
+IYW.US,D,20100121,000000,12.9805,13.0743,12.779,12.8338,1667747.6842987,0
+IYW.US,D,20100122,000000,12.776,12.7899,12.3101,12.3351,3178992.5744955,0
+IYW.US,D,20100125,000000,12.4408,12.5096,12.3689,12.4298,2298974.0835741,0
+IYW.US,D,20100126,000000,12.4049,12.5864,12.3569,12.4139,2056276.2750413,0
+IYW.US,D,20100127,000000,12.4009,12.5366,12.3031,12.4906,2549012.095271,0
+IYW.US,D,20100128,000000,12.4707,12.4747,12.0547,12.1424,4038480.9491798,0
+IYW.US,D,20100129,000000,12.2632,12.2632,11.7863,11.8462,4204191.3229983,0
+IYW.US,D,20100201,000000,11.904,12.0417,11.897,12.0347,7441921.5603926,0
+IYW.US,D,20100202,000000,12.0417,12.1744,11.9759,12.1395,2608954.5819037,0
+IYW.US,D,20100203,000000,12.0956,12.2223,12.0806,12.1854,2060193.4557001,0
+IYW.US,D,20100204,000000,12.1195,12.1335,11.8392,11.8392,2054270.5742996,0
+IYW.US,D,20100205,000000,11.8811,11.9989,11.7584,11.9719,3218140.3247033,0
+IYW.US,D,20100208,000000,11.9879,12.0726,11.906,11.908,1362609.5349361,0
+IYW.US,D,20100209,000000,12.0527,12.1514,11.9509,12.0547,2238713.8522463,0
+IYW.US,D,20100210,000000,12.0637,12.1026,11.9369,12.0097,1349709.3007807,0
+IYW.US,D,20100211,000000,11.9899,12.2064,11.9409,12.1724,1272275.8206739,0
+IYW.US,D,20100212,000000,12.0547,12.2272,12.0038,12.1944,897527.52668106,0
+IYW.US,D,20100216,000000,12.2652,12.3979,12.2462,12.3729,1578011.3701574,0
+IYW.US,D,20100217,000000,12.4228,12.4527,12.3709,12.4318,1769247.5686069,0
+IYW.US,D,20100218,000000,12.4208,12.5634,12.3939,12.5436,1240633.6612475,0
+IYW.US,D,20100219,000000,12.5026,12.5764,12.4637,12.5336,2165574.4360961,0
+IYW.US,D,20100222,000000,12.5924,12.5924,12.4687,12.5006,1387822.626618,0
+IYW.US,D,20100223,000000,12.4687,12.4767,12.2552,12.3211,758019.56320119,0
+IYW.US,D,20100224,000000,12.3819,12.4956,12.3659,12.4388,1731818.8472706,0
+IYW.US,D,20100225,000000,12.2821,12.4388,12.1814,12.4179,1242828.8059872,0
+IYW.US,D,20100226,000000,12.4298,12.4587,12.3499,12.4298,816577.80559388,0
+IYW.US,D,20100301,000000,12.4886,12.6184,12.4657,12.5924,1171929.6402905,0
+IYW.US,D,20100302,000000,12.6583,12.7001,12.5585,12.5814,1547432.7032282,0
+IYW.US,D,20100303,000000,12.6114,12.6683,12.5674,12.6004,1394623.5659144,0
+IYW.US,D,20100304,000000,12.6094,12.6653,12.5236,12.6513,1573818.5434696,0
+IYW.US,D,20100305,000000,12.7551,12.8378,12.7071,12.8039,1594480.9698006,0
+IYW.US,D,20100308,000000,12.8229,12.8718,12.8139,12.8378,1166862.7651036,0
+IYW.US,D,20100309,000000,12.8209,12.9775,12.8039,12.8967,2662018.9483518,0
+IYW.US,D,20100310,000000,12.9056,13.0084,12.8888,12.9775,1789429.8696729,0
+IYW.US,D,20100311,000000,12.9526,13.0334,12.9196,13.0244,2030656.2295857,0
+IYW.US,D,20100312,000000,13.0693,13.0793,12.9895,13.0314,1277486.0317958,0
+IYW.US,D,20100315,000000,12.9845,13.0194,12.8888,12.9865,1014612.9386413,0
+IYW.US,D,20100316,000000,13.0084,13.1102,12.9825,13.0943,814779.59113585,0
+IYW.US,D,20100317,000000,13.0903,13.2309,13.0903,13.1521,1198441.7765307,0
+IYW.US,D,20100318,000000,13.1741,13.19,13.1201,13.1631,1103508.281807,0
+IYW.US,D,20100319,000000,13.183,13.203,13.0034,13.0493,1483334.4768279,0
+IYW.US,D,20100322,000000,12.9865,13.21,12.9646,13.1651,1793060.3784616,0
+IYW.US,D,20100323,000000,13.185,13.3078,13.1451,13.3028,2179437.927829,0
+IYW.US,D,20100324,000000,13.2698,13.2748,13.203,13.221,2166615.876911,0
+IYW.US,D,20100325,000000,13.3148,13.4095,13.215,13.219,2335044.6217496,0
+IYW.US,D,20100326,000000,13.2628,13.2868,13.1341,13.195,1207797.7039283,0
+IYW.US,D,20100329,000000,13.2508,13.2838,13.1761,13.203,1034869.4135478,0
+IYW.US,D,20100330,000000,13.2449,13.2918,13.1651,13.2648,830793.12189475,0
+IYW.US,D,20100331,000000,13.217,13.2728,13.1631,13.1791,682718.07983475,0
+IYW.US,D,20100401,000000,13.2568,13.3327,13.0743,13.19,1615240.6240036,0
+IYW.US,D,20100405,000000,13.219,13.3626,13.192,13.3506,948648.33803775,0
+IYW.US,D,20100406,000000,13.3008,13.4075,13.2608,13.3736,1714246.6635116,0
+IYW.US,D,20100407,000000,13.3307,13.4075,13.2748,13.3396,812657.61788744,0
+IYW.US,D,20100408,000000,13.2918,13.3646,13.219,13.3466,902363.86155285,0
+IYW.US,D,20100409,000000,13.3626,13.4613,13.3247,13.4504,645779.50725544,0
+IYW.US,D,20100412,000000,13.4573,13.5412,13.4484,13.5063,733012.95545375,0
+IYW.US,D,20100413,000000,13.4813,13.5681,13.4395,13.5452,1141730.8637067,0
+IYW.US,D,20100414,000000,13.6838,13.8006,13.663,13.7846,2253271.9719723,0
+IYW.US,D,20100415,000000,13.7707,13.8695,13.7687,13.8535,1637325.383844,0
+IYW.US,D,20100416,000000,13.7896,13.8415,13.5931,13.6718,2929549.9582212,0
+IYW.US,D,20100419,000000,13.615,13.7118,13.5063,13.6788,1795861.9444651,0
+IYW.US,D,20100420,000000,13.7367,13.7747,13.636,13.7477,605521.15413824,0
+IYW.US,D,20100421,000000,13.8305,13.8635,13.7258,13.8006,2206076.3600679,0
+IYW.US,D,20100422,000000,13.6718,13.8615,13.5651,13.8575,3398944.0727184,0
+IYW.US,D,20100423,000000,13.8675,13.9073,13.7766,13.8834,1576180.0781759,0
+IYW.US,D,20100426,000000,13.9033,13.9412,13.8575,13.8714,1002036.4632763,0
+IYW.US,D,20100427,000000,13.8095,13.8824,13.5681,13.611,1954078.7556925,0
+IYW.US,D,20100428,000000,13.6808,13.6808,13.4933,13.633,1892965.5251986,0
+IYW.US,D,20100429,000000,13.6768,13.7776,13.645,13.7567,944184.87706696,0
+IYW.US,D,20100430,000000,13.7617,13.7617,13.4435,13.4435,2652832.4179685,0
+IYW.US,D,20100503,000000,13.4933,13.6938,13.4933,13.631,2502296.6086317,0
+IYW.US,D,20100504,000000,13.4753,13.4933,13.1431,13.2329,2265439.4888652,0
+IYW.US,D,20100505,000000,13.1131,13.2588,13.0404,13.1611,1957737.3302587,0
+IYW.US,D,20100506,000000,13.0903,13.4075,8.57675,12.7221,4513362.9255265,0
+IYW.US,D,20100507,000000,12.6403,12.766,12.1146,12.4208,3797773.8061507,0
+IYW.US,D,20100510,000000,13.0084,13.1241,12.9366,13.0473,2780235.0102055,0
+IYW.US,D,20100511,000000,12.9436,13.219,12.8808,13.0114,2572052.0938954,0
+IYW.US,D,20100512,000000,13.0653,13.3356,13.0653,13.3197,1579555.9902688,0
+IYW.US,D,20100513,000000,13.2568,13.3985,13.0973,13.1381,1325483.5230571,0
+IYW.US,D,20100514,000000,13.0244,13.0274,12.7421,12.9146,1646841.687113,0
+IYW.US,D,20100517,000000,12.9196,12.9735,12.6702,12.9396,2084768.050944,0
+IYW.US,D,20100518,000000,13.0673,13.0673,12.7041,12.7591,3456544.0692796,0
+IYW.US,D,20100519,000000,12.7221,12.8209,12.5206,12.6653,3496190.9893871,0
+IYW.US,D,20100520,000000,12.3819,12.4637,12.1674,12.2084,4484483.2404848,0
+IYW.US,D,20100521,000000,11.9989,12.4009,11.906,12.3251,3807003.4375494,0
+IYW.US,D,20100524,000000,12.3101,12.4298,12.2402,12.2442,1601297.9466841,0
+IYW.US,D,20100525,000000,11.9349,12.2292,11.8322,12.2272,2750879.2092956,0
+IYW.US,D,20100526,000000,12.3271,12.4837,12.0677,12.1006,2455937.9583063,0
+IYW.US,D,20100527,000000,12.3909,12.5604,12.3709,12.5604,2180841.2167038,0
+IYW.US,D,20100528,000000,12.5585,12.5634,12.347,12.4438,1608257.2571535,0
+IYW.US,D,20100601,000000,12.3849,12.5904,12.3001,12.3071,2915432.8721416,0
+IYW.US,D,20100602,000000,12.3939,12.6044,12.2981,12.6044,886647.02615603,0
+IYW.US,D,20100603,000000,12.6423,12.776,12.5794,12.7551,939412.69254374,0
+IYW.US,D,20100604,000000,12.5186,12.6493,12.2682,12.3191,1553948.9753529,0
+IYW.US,D,20100607,000000,12.3659,12.4049,12.0657,12.0786,1124410.2695959,0
+IYW.US,D,20100608,000000,12.0906,12.1225,11.897,12.0806,2630708.5665093,0
+IYW.US,D,20100609,000000,12.1624,12.2752,11.932,11.9779,3077856.5429456,0
+IYW.US,D,20100610,000000,12.1654,12.2841,12.0856,12.2702,789160.54802953,0
+IYW.US,D,20100611,000000,12.1764,12.4368,12.1604,12.4248,883492.63323551,0
+IYW.US,D,20100614,000000,12.5386,12.6094,12.3869,12.3979,1838793.5628886,0
+IYW.US,D,20100615,000000,12.4817,12.776,12.4657,12.7551,1197405.3474619,0
+IYW.US,D,20100616,000000,12.7151,12.8488,12.6862,12.8019,1411567.2767274,0
+IYW.US,D,20100617,000000,12.8788,12.8858,12.7271,12.8488,2351681.6137085,0
+IYW.US,D,20100618,000000,12.8788,12.9326,12.8209,12.8638,395848.74692259,0
+IYW.US,D,20100621,000000,13.0134,13.0294,12.6762,12.7421,800517.16442276,0
+IYW.US,D,20100622,000000,12.7829,12.8858,12.6064,12.6154,785596.19428775,0
+IYW.US,D,20100623,000000,12.6443,12.6862,12.4727,12.5674,685280.0843803,0
+IYW.US,D,20100624,000000,12.5006,12.5336,12.2821,12.3191,1158851.9903274,0
+IYW.US,D,20100625,000000,12.3769,12.4049,12.2044,12.3001,2676303.4267473,0
+IYW.US,D,20100628,000000,12.3001,12.3889,12.2223,12.3051,515353.82984257,0
+IYW.US,D,20100629,000000,12.1026,12.1175,11.7474,11.8372,1340727.2496333,0
+IYW.US,D,20100630,000000,11.8102,11.8861,11.6027,11.6467,2090887.392787,0
+IYW.US,D,20100701,000000,11.6377,11.7324,11.3942,11.5947,4038617.2686705,0
+IYW.US,D,20100702,000000,11.6147,11.6576,11.465,11.5688,553500.23320334,0
+IYW.US,D,20100706,000000,11.7684,11.8482,11.5609,11.6447,709630.15340421,0
+IYW.US,D,20100707,000000,11.6845,12.1006,11.6706,12.0926,1040155.8032088,0
+IYW.US,D,20100708,000000,12.2153,12.2153,12.0157,12.1514,777044.15094555,0
+IYW.US,D,20100709,000000,12.1654,12.2272,12.1395,12.2243,643225.52150347,0
+IYW.US,D,20100712,000000,12.1994,12.3689,12.1994,12.3121,1495797.6867338,0
+IYW.US,D,20100713,000000,12.4438,12.5476,12.3371,12.4956,1391295.7665829,0
+IYW.US,D,20100714,000000,12.5634,12.6971,12.5316,12.6064,1653340.9193014,0
+IYW.US,D,20100715,000000,12.5904,12.6423,12.4248,12.6224,674497.8140765,0
+IYW.US,D,20100716,000000,12.5336,12.5436,12.2462,12.2632,960819.86432752,0
+IYW.US,D,20100719,000000,12.3251,12.4179,12.2342,12.3979,1196624.5174379,0
+IYW.US,D,20100720,000000,12.1245,12.4747,12.0806,12.4657,890735.60852743,0
+IYW.US,D,20100721,000000,12.5674,12.5674,12.2592,12.2961,727017.90491113,0
+IYW.US,D,20100722,000000,12.4298,12.6683,12.4298,12.6303,1056886.0136429,0
+IYW.US,D,20100723,000000,12.5724,12.7111,12.5336,12.7071,885531.41150063,0
+IYW.US,D,20100726,000000,12.7131,12.7999,12.6493,12.7919,873557.34800252,0
+IYW.US,D,20100727,000000,12.8658,12.8658,12.7521,12.8089,647218.88070122,0
+IYW.US,D,20100728,000000,12.7879,12.8269,12.6303,12.6742,560672.04170233,0
+IYW.US,D,20100729,000000,12.7481,12.7481,12.4527,12.5634,509392.85917262,0
+IYW.US,D,20100730,000000,12.4438,12.5724,12.3709,12.5146,1143359.6811505,0
+IYW.US,D,20100802,000000,12.6762,12.8109,12.6184,12.772,872251.28699984,0
+IYW.US,D,20100803,000000,12.7441,12.7591,12.6563,12.7171,3516534.6686737,0
+IYW.US,D,20100804,000000,12.7551,12.8249,12.6702,12.8039,422174.44621225,0
+IYW.US,D,20100805,000000,12.7501,12.7809,12.6722,12.7551,346046.02475893,0
+IYW.US,D,20100806,000000,12.6323,12.7441,12.5456,12.7131,457371.93823771,0
+IYW.US,D,20100809,000000,12.7441,12.7999,12.6762,12.77,676003.34256923,0
+IYW.US,D,20100810,000000,12.6623,12.6792,12.5256,12.6044,757644.68460181,0
+IYW.US,D,20100811,000000,12.4049,12.4049,12.2183,12.2702,1685541.3872301,0
+IYW.US,D,20100812,000000,11.9939,12.0856,11.925,12.0417,1354491.5087959,0
+IYW.US,D,20100813,000000,12.0077,12.0587,11.9639,11.9759,734318.01410724,0
+IYW.US,D,20100816,000000,11.91,12.0786,11.8622,12.0187,336025.53984426,0
+IYW.US,D,20100817,000000,12.1225,12.2572,12.1006,12.1464,593196.26842145,0
+IYW.US,D,20100818,000000,12.1335,12.2772,12.1086,12.2153,601034.63913594,0
+IYW.US,D,20100819,000000,12.1534,12.2133,12.0009,12.0587,961334.06946519,0
+IYW.US,D,20100820,000000,12.0387,12.1086,11.9959,12.0836,1682906.2111932,0
+IYW.US,D,20100823,000000,12.1514,12.1674,11.9599,11.9619,565252.77752908,0
+IYW.US,D,20100824,000000,11.8192,11.8851,11.7135,11.7584,916215.32509549,0
+IYW.US,D,20100825,000000,11.6845,11.8811,11.6347,11.8302,910645.27061206,0
+IYW.US,D,20100826,000000,11.8811,11.899,11.6825,11.7015,693616.62264531,0
+IYW.US,D,20100827,000000,11.7863,11.8622,11.5469,11.8442,1342347.0459345,0
+IYW.US,D,20100830,000000,11.7953,11.8841,11.7015,11.7015,495405.07613929,0
+IYW.US,D,20100831,000000,11.6467,11.7334,11.5589,11.6327,1635446.9814503,0
+IYW.US,D,20100901,000000,11.8022,11.9849,11.7814,11.9369,498430.16601351,0
+IYW.US,D,20100902,000000,11.9619,12.0527,11.928,12.0347,278680.139979,0
+IYW.US,D,20100903,000000,12.1744,12.2552,12.1265,12.2462,2132043.850784,0
+IYW.US,D,20100907,000000,12.2014,12.2632,12.1395,12.1494,266478.54321335,0
+IYW.US,D,20100908,000000,12.1724,12.2412,12.1395,12.2064,635650.76862758,0
+IYW.US,D,20100909,000000,12.3321,12.3539,12.2243,12.2362,465792.67383521,0
+IYW.US,D,20100910,000000,12.2482,12.2572,12.1444,12.2312,303299.84093669,0
+IYW.US,D,20100913,000000,12.347,12.5386,12.347,12.5096,1196088.260618,0
+IYW.US,D,20100914,000000,12.4787,12.6742,12.4547,12.5634,452277.9996225,0
+IYW.US,D,20100915,000000,12.5546,12.6583,12.5166,12.6363,879041.20045507,0
+IYW.US,D,20100916,000000,12.6154,12.7321,12.5974,12.7221,573119.21402105,0
+IYW.US,D,20100917,000000,12.8059,12.8159,12.7151,12.772,705418.28208166,0
+IYW.US,D,20100920,000000,12.8109,12.9805,12.7919,12.9526,497971.09008163,0
+IYW.US,D,20100921,000000,12.9576,13.0473,12.8967,12.9326,761318.29440597,0
+IYW.US,D,20100922,000000,12.8758,12.9276,12.774,12.8608,603819.16520305,0
+IYW.US,D,20100923,000000,12.7521,12.9666,12.7341,12.8408,1140615.2490513,0
+IYW.US,D,20100924,000000,13.0054,13.1261,13.0054,13.1151,340014.88964524,0
+IYW.US,D,20100927,000000,13.1291,13.206,13.0743,13.0973,836342.12704505,0
+IYW.US,D,20100928,000000,13.1341,13.1581,12.9166,13.1241,619886.82281855,0
+IYW.US,D,20100929,000000,13.0793,13.1721,13.0693,13.1261,403288.18265697,0
+IYW.US,D,20100930,000000,13.197,13.2638,12.9805,13.0573,1463500.9932822,0
+IYW.US,D,20101001,000000,13.1721,13.1721,13.0034,13.0473,1056376.8202513,0
+IYW.US,D,20101004,000000,12.9935,13.0314,12.8249,12.9086,1215732.3001656,0
+IYW.US,D,20101005,000000,13.0334,13.221,13.0224,13.187,554720.09217514,0
+IYW.US,D,20101006,000000,13.1611,13.2239,12.9865,13.0853,738330.41793973,0
+IYW.US,D,20101007,000000,13.1631,13.1631,13.0194,13.1201,331336.55030432,0
+IYW.US,D,20101008,000000,13.1291,13.2508,13.0513,13.2239,551089.58338641,0
+IYW.US,D,20101011,000000,13.2469,13.3078,13.203,13.2329,790012.54484631,0
+IYW.US,D,20101012,000000,13.212,13.3766,13.1131,13.3396,609822.23453924,0
+IYW.US,D,20101013,000000,13.4435,13.5272,13.3875,13.4683,1081989.8492625,0
+IYW.US,D,20101014,000000,13.4903,13.5133,13.3806,13.4573,487393.29901386,0
+IYW.US,D,20101015,000000,13.636,13.7318,13.5432,13.7318,723280.14475841,0
+IYW.US,D,20101018,000000,13.7417,13.7956,13.6788,13.7687,712739.4406109,0
+IYW.US,D,20101019,000000,13.5272,13.6649,13.4415,13.5472,2584148.4439955,0
+IYW.US,D,20101020,000000,13.5821,13.7258,13.5472,13.625,585976.34716104,0
+IYW.US,D,20101021,000000,13.7118,13.7347,13.5023,13.631,914032.20854611,0
+IYW.US,D,20101022,000000,13.65,13.7457,13.633,13.7417,1368963.426491,0
+IYW.US,D,20101025,000000,13.7866,13.8804,13.7776,13.7916,499815.41260268,0
+IYW.US,D,20101026,000000,13.7218,13.8185,13.641,13.7956,527702.77194008,0
+IYW.US,D,20101027,000000,13.7318,13.8963,13.7238,13.8893,1318602.3958251,0
+IYW.US,D,20101028,000000,13.9572,13.9572,13.7896,13.8993,599196.33071006,0
+IYW.US,D,20101029,000000,13.9273,13.9991,13.9123,13.9183,711119.6443098,0
+IYW.US,D,20101101,000000,13.9682,14.0839,13.8844,13.9572,1257737.7479319,0
+IYW.US,D,20101102,000000,14.058,14.1079,14.031,14.0839,651381.63691315,0
+IYW.US,D,20101103,000000,14.0999,14.1677,13.9862,14.1557,1470980.5229845,0
+IYW.US,D,20101104,000000,14.3034,14.4012,14.2904,14.3742,684684.68895774,0
+IYW.US,D,20101105,000000,14.3892,14.3942,14.3194,14.3712,1555069.6017543,0
+IYW.US,D,20101108,000000,14.3552,14.4381,14.3333,14.4062,1192984.9875065,0
+IYW.US,D,20101109,000000,14.4401,14.5079,14.2974,14.3552,870942.21894957,0
+IYW.US,D,20101110,000000,14.3622,14.3962,14.2335,14.3812,966346.81779551,0
+IYW.US,D,20101111,000000,14.063,14.1468,13.9412,14.1268,1059746.718249,0
+IYW.US,D,20101112,000000,14.065,14.1378,13.8445,13.9412,876397.00327543,0
+IYW.US,D,20101115,000000,13.9842,14.0061,13.8635,13.8784,718087.97592196,0
+IYW.US,D,20101116,000000,13.7816,13.8135,13.5751,13.629,1459799.3177006,0
+IYW.US,D,20101117,000000,13.657,13.7278,13.5701,13.627,434217.6718049,0
+IYW.US,D,20101118,000000,13.7747,13.9343,13.7218,13.8695,965985.97208487,0
+IYW.US,D,20101119,000000,13.8665,13.9482,13.8445,13.9193,636323.34493825,0
+IYW.US,D,20101122,000000,13.8595,14.033,13.8395,14.033,564069.00312833,0
+IYW.US,D,20101123,000000,13.9073,13.9303,13.7477,13.8235,2365594.2205521,0
+IYW.US,D,20101124,000000,13.9462,14.0939,13.9412,14.072,553636.55269402,0
+IYW.US,D,20101126,000000,13.9842,14.052,13.9482,14.022,103788.24752318,0
+IYW.US,D,20101129,000000,13.9213,13.9702,13.7936,13.9323,1189770.4536341,0
+IYW.US,D,20101130,000000,13.8016,13.8345,13.7178,13.7537,858401.82815559,0
+IYW.US,D,20101201,000000,13.9373,14.1198,13.9373,14.056,1335936.0204754,0
+IYW.US,D,20101202,000000,14.0839,14.2535,14.0789,14.2355,963529.21420492,0
+IYW.US,D,20101203,000000,14.1607,14.3094,14.1607,14.2974,2406240.4828082,0
+IYW.US,D,20101206,000000,14.2855,14.3373,14.2675,14.3014,610611.08335667,0
+IYW.US,D,20101207,000000,14.468,14.471,14.3054,14.3094,966961.25785279,0
+IYW.US,D,20101208,000000,14.3692,14.4321,14.3284,14.4271,394560.72820544,0
+IYW.US,D,20101209,000000,14.489,14.493,14.3872,14.4251,325517.91322022,0
+IYW.US,D,20101210,000000,14.473,14.5159,14.4251,14.5079,625170.20543185,0
+IYW.US,D,20101213,000000,14.5588,14.5657,14.446,14.447,465368.6801252,0
+IYW.US,D,20101214,000000,14.464,14.5159,14.4012,14.4321,869749.42340606,0
+IYW.US,D,20101215,000000,14.3912,14.4959,14.3493,14.3832,781513.62601152,0
+IYW.US,D,20101216,000000,14.4042,14.478,14.3373,14.475,1161060.1656067,0
+IYW.US,D,20101217,000000,14.5109,14.5608,14.4959,14.5179,947511.67404923,0
+IYW.US,D,20101220,000000,14.5359,14.5657,14.4341,14.4999,623820.04106454,0
+IYW.US,D,20101221,000000,14.5429,14.6257,14.5429,14.6127,412290.28078828,0
+IYW.US,D,20101222,000000,14.5937,14.6077,14.5657,14.5887,627575.8435028,0
+IYW.US,D,20101223,000000,14.5628,14.5887,14.5339,14.5608,686538.03262156,0
+IYW.US,D,20101227,000000,14.5199,14.6057,14.45,14.5757,716383.98228838,0
+IYW.US,D,20101228,000000,14.6227,14.6317,14.5518,14.5777,423136.70144063,0
+IYW.US,D,20101229,000000,14.6127,14.6346,14.5827,14.5947,439057.01372428,0
+IYW.US,D,20101230,000000,14.5897,14.6067,14.5568,14.5677,233651.60703696,0
+IYW.US,D,20101231,000000,14.4959,14.5319,14.482,14.5319,227360.86348145,0
+IYW.US,D,20110103,000000,14.6436,14.7822,14.6167,14.6995,1075476.5841854,0
+IYW.US,D,20110104,000000,14.7732,14.7732,14.6257,14.7344,2280077.7965269,0
+IYW.US,D,20110105,000000,14.6915,14.8352,14.6815,14.8172,1821253.4543038,0
+IYW.US,D,20110106,000000,14.8501,14.9639,14.8282,14.9539,817662.3474242,0
+IYW.US,D,20110107,000000,14.9569,14.9808,14.7713,14.907,992805.82952828,0
+IYW.US,D,20110110,000000,14.8681,14.9898,14.8352,14.9679,427223.27911365,0
+IYW.US,D,20110111,000000,15.0307,15.0407,14.9379,14.9878,835645.49435368,0
+IYW.US,D,20110112,000000,15.0646,15.1304,15.0177,15.1224,983635.33673201,0
+IYW.US,D,20110113,000000,15.1194,15.1584,15.0666,15.1194,819172.88766291,0
+IYW.US,D,20110114,000000,15.1194,15.2701,15.1036,15.2701,986548.16349624,0
+IYW.US,D,20110118,000000,15.1644,15.3259,15.1424,15.3011,1404830.4877795,0
+IYW.US,D,20110119,000000,15.3439,15.3459,15.1244,15.1794,1075186.9052677,0
+IYW.US,D,20110120,000000,15.0696,15.0826,14.89,15.0177,1152269.5631558,0
+IYW.US,D,20110121,000000,15.1105,15.1284,14.9209,14.9329,512512.16987128,0
+IYW.US,D,20110124,000000,14.9319,15.1334,14.905,15.1304,500006.86129917,0
+IYW.US,D,20110125,000000,15.0766,15.1814,15.0496,15.1764,987214.72571174,0
+IYW.US,D,20110126,000000,15.2143,15.3121,15.1674,15.2631,820401.76777749,0
+IYW.US,D,20110127,000000,15.3011,15.4238,15.2901,15.3689,804690.94647585,0
+IYW.US,D,20110128,000000,15.3978,15.4028,14.9569,15.0177,919668.41807648,0
+IYW.US,D,20110131,000000,15.0207,15.1085,14.9389,15.1055,630592.91458343,0
+IYW.US,D,20110201,000000,15.2063,15.4198,15.1903,15.3739,817314.5322531,0
+IYW.US,D,20110202,000000,15.3619,15.4597,15.3459,15.4178,510417.26005116,0
+IYW.US,D,20110203,000000,15.4028,15.4577,15.2811,15.4268,1125098.8834937,0
+IYW.US,D,20110204,000000,15.4457,15.5574,15.4058,15.5465,662957.76778036,0
+IYW.US,D,20110207,000000,15.5994,15.7311,15.5834,15.6543,922127.18065483,0
+IYW.US,D,20110208,000000,15.6453,15.7221,15.6173,15.7221,2539128.9321962,0
+IYW.US,D,20110209,000000,15.6652,15.7351,15.6333,15.6791,932619.77204091,0
+IYW.US,D,20110210,000000,15.5276,15.6333,15.4746,15.5874,815973.38902856,0
+IYW.US,D,20110211,000000,15.5874,15.6741,15.5465,15.6602,714694.02154354,0
+IYW.US,D,20110214,000000,15.6602,15.741,15.6582,15.7001,602661.45188141,0
+IYW.US,D,20110215,000000,15.6811,15.6861,15.5784,15.6193,1148428.5610358,0
+IYW.US,D,20110216,000000,15.6741,15.762,15.6543,15.739,797227.45436075,0
+IYW.US,D,20110218,000000,15.7929,15.7999,15.7011,15.757,1247632.0633355,0
+IYW.US,D,20110222,000000,15.5116,15.5994,15.2921,15.324,1734562.2770207,0
+IYW.US,D,20110223,000000,15.2342,15.2651,14.9828,15.1085,1253548.9306409,0
+IYW.US,D,20110224,000000,15.1036,15.2302,14.9967,15.1724,1318553.2807144,0
+IYW.US,D,20110225,000000,15.2811,15.4118,15.2701,15.3958,649186.49217341,0
+IYW.US,D,20110228,000000,15.4338,15.4996,15.3221,15.4198,818033.2166268,0
+IYW.US,D,20110301,000000,15.4846,15.4936,15.1155,15.1334,2782168.541805,0
+IYW.US,D,20110302,000000,15.1464,15.3459,15.1334,15.2143,658771.95753692,0
+IYW.US,D,20110303,000000,15.4078,15.5176,15.3739,15.4866,701486.06618487,0
+IYW.US,D,20110304,000000,15.5076,15.5076,15.2941,15.3869,621072.60191768,0
+IYW.US,D,20110307,000000,15.4148,15.4417,15.0287,15.1464,840396.62954379,0
+IYW.US,D,20110308,000000,15.1534,15.3211,15.0626,15.2422,560418.44735568,0
+IYW.US,D,20110309,000000,15.1514,15.2143,15.0646,15.1284,905421.02660133,0
+IYW.US,D,20110310,000000,14.9609,14.9609,14.7962,14.8212,1047993.1715741,0
+IYW.US,D,20110311,000000,14.7434,14.9659,14.7434,14.9139,1304414.1429524,0
+IYW.US,D,20110314,000000,14.8192,14.9469,14.7604,14.8461,1617303.4586495,0
+IYW.US,D,20110315,000000,14.3812,14.6995,14.3313,14.6257,3458257.0840559,0
+IYW.US,D,20110316,000000,14.5179,14.5937,14.1468,14.2535,1811079.6099621,0
+IYW.US,D,20110317,000000,14.445,14.5199,14.3503,14.3612,1607281.9713856,0
+IYW.US,D,20110318,000000,14.5379,14.5647,14.3592,14.3802,901220.18111995,0
+IYW.US,D,20110321,000000,14.5797,14.7474,14.5797,14.6635,1071126.3886738,0
+IYW.US,D,20110322,000000,14.6715,14.6925,14.6027,14.6356,659334.275436,0
+IYW.US,D,20110323,000000,14.5887,14.7494,14.5159,14.7104,444876.65315757,0
+IYW.US,D,20110324,000000,14.8322,14.9729,14.7584,14.9539,618940.60517731,0
+IYW.US,D,20110325,000000,15.0427,15.0876,14.9858,14.9987,906549.67179628,0
+IYW.US,D,20110328,000000,15.0247,15.0716,14.9139,14.9179,532846.82801511,0
+IYW.US,D,20110329,000000,14.907,15.0177,14.8322,15.0177,635085.44368091,0
+IYW.US,D,20110330,000000,15.0906,15.0946,15.0067,15.0467,703322.36991236,0
+IYW.US,D,20110331,000000,15.0347,15.0776,14.9818,15.0307,775486.50029462,0
+IYW.US,D,20110401,000000,15.1036,15.1155,14.9349,14.9878,926695.88829122,0
+IYW.US,D,20110404,000000,15.0017,15.0157,14.8401,14.896,647045.47429027,0
+IYW.US,D,20110405,000000,14.887,14.9987,14.8801,14.887,419203.48319464,0
+IYW.US,D,20110406,000000,14.9828,15.0407,14.9099,14.9898,1433351.331809,0
+IYW.US,D,20110407,000000,14.9878,15.0716,14.887,14.9808,701064.07717326,0
+IYW.US,D,20110408,000000,15.0307,15.0467,14.8481,14.9,435455.57306225,0
+IYW.US,D,20110411,000000,14.9229,14.9399,14.8002,14.8571,598111.78887974,0
+IYW.US,D,20110412,000000,14.7694,14.7842,14.6586,14.7314,437119.47272797,0
+IYW.US,D,20110413,000000,14.8102,14.898,14.7564,14.8372,916925.99067561,0
+IYW.US,D,20110414,000000,14.7494,14.8122,14.6765,14.8002,595510.69271554,0
+IYW.US,D,20110415,000000,14.7474,14.7912,14.6745,14.7434,627648.01264492,0
+IYW.US,D,20110418,000000,14.5817,14.6317,14.4311,14.6297,1173088.3559614,0
+IYW.US,D,20110419,000000,14.6406,14.6815,14.5757,14.6765,624126.75991858,0
+IYW.US,D,20110420,000000,14.9469,15.0626,14.9119,15.0536,747398.67111799,0
+IYW.US,D,20110421,000000,15.2083,15.2083,15.1194,15.1834,786571.48005568,0
+IYW.US,D,20110425,000000,15.1923,15.2422,15.1694,15.2232,508152.95321689,0
+IYW.US,D,20110426,000000,15.2661,15.3899,15.2252,15.3379,658763.93874335,0
+IYW.US,D,20110427,000000,15.3699,15.4198,15.2821,15.4028,532886.92198295,0
+IYW.US,D,20110428,000000,15.3519,15.4318,15.3489,15.4108,349774.76376888,0
+IYW.US,D,20110429,000000,15.4138,15.4587,15.3629,15.4517,485942.89972693,0
+IYW.US,D,20110502,000000,15.5016,15.5036,15.3289,15.3519,561855.81610307,0
+IYW.US,D,20110503,000000,15.3379,15.3459,15.1724,15.2861,484648.8669146,0
+IYW.US,D,20110504,000000,15.3041,15.3259,15.1224,15.2601,774844.99680903,0
+IYW.US,D,20110505,000000,15.2003,15.3619,15.1464,15.2023,749871.46658507,0
+IYW.US,D,20110506,000000,15.3519,15.4447,15.2143,15.2581,531039.59241431,0
+IYW.US,D,20110509,000000,15.2881,15.3489,15.2143,15.2921,477852.93936419,0
+IYW.US,D,20110510,000000,15.3201,15.4447,15.3061,15.4248,839061.50041441,0
+IYW.US,D,20110511,000000,15.4248,15.4617,15.2182,15.3101,488595.11570014,0
+IYW.US,D,20110512,000000,15.2462,15.4427,15.1564,15.4008,371698.14538873,0
+IYW.US,D,20110513,000000,15.3699,15.3809,15.2063,15.2103,271624.60398677,0
+IYW.US,D,20110516,000000,15.1654,15.2143,14.9249,14.9569,744738.4363512,0
+IYW.US,D,20110517,000000,14.8461,14.9229,14.7474,14.9209,1045730.8694382,0
+IYW.US,D,20110518,000000,14.9119,15.0966,14.9099,15.0586,1822765.999241,0
+IYW.US,D,20110519,000000,15.1016,15.1194,14.9878,15.0806,339036.59682972,0
+IYW.US,D,20110520,000000,15.0786,15.1016,14.9828,14.9987,1225704.6723188,0
+IYW.US,D,20110523,000000,14.8082,14.8142,14.7064,14.7654,700554.88378158,0
+IYW.US,D,20110524,000000,14.8032,14.8122,14.6885,14.6975,1182921.4015764,0
+IYW.US,D,20110525,000000,14.6765,14.8322,14.6516,14.7674,833553.59158116,0
+IYW.US,D,20110526,000000,14.7454,14.896,14.7364,14.8621,418462.74713863,0
+IYW.US,D,20110527,000000,14.884,14.9569,14.884,14.9429,255067.79996351,0
+IYW.US,D,20110531,000000,15.0906,15.1774,15.0037,15.1774,288297.68051679,0
+IYW.US,D,20110601,000000,15.1244,15.1863,14.8182,14.8302,485213.18951207,0
+IYW.US,D,20110602,000000,14.8521,14.9119,14.7802,14.8461,714581.75843356,0
+IYW.US,D,20110603,000000,14.6606,14.7713,14.6127,14.6297,634585.271432,0
+IYW.US,D,20110606,000000,14.6007,14.6715,14.5149,14.5219,453973.97446251,0
+IYW.US,D,20110607,000000,14.5787,14.5997,14.471,14.478,634965.16177737,0
+IYW.US,D,20110608,000000,14.4321,14.4321,14.3004,14.3403,600861.23272499,0
+IYW.US,D,20110609,000000,14.3672,14.4202,14.3214,14.3572,648219.22519906,0
+IYW.US,D,20110610,000000,14.2944,14.3164,14.1278,14.1468,607175.03031202,0
+IYW.US,D,20110613,000000,14.1597,14.2027,14.0799,14.1098,482406.61176264,0
+IYW.US,D,20110614,000000,14.2325,14.3662,14.2325,14.3164,495377.0103618,0
+IYW.US,D,20110615,000000,14.1827,14.2615,14.017,14.055,475153.61297875,0
+IYW.US,D,20110616,000000,14.046,14.1138,13.8774,13.9981,470353.36267803,0
+IYW.US,D,20110617,000000,14.1278,14.1507,13.9093,13.9582,796068.73868992,0
+IYW.US,D,20110620,000000,13.8883,14.028,13.8883,13.9962,543764.4154604,0
+IYW.US,D,20110621,000000,14.055,14.3144,14.03,14.2855,1061239.2162022,0
+IYW.US,D,20110622,000000,14.2415,14.3074,14.1827,14.1847,620092.30440378,0
+IYW.US,D,20110623,000000,14.037,14.3443,13.9981,14.3403,446599.69142588,0
+IYW.US,D,20110624,000000,14.2805,14.2805,14.058,14.076,755701.12951032,0
+IYW.US,D,20110627,000000,14.071,14.3513,14.06,14.2805,595464.58465251,0
+IYW.US,D,20110628,000000,14.3333,14.466,14.3303,14.464,553744.80640721,0
+IYW.US,D,20110629,000000,14.487,14.5319,14.4152,14.5019,670617.72033791,0
+IYW.US,D,20110630,000000,14.5568,14.7314,14.5568,14.7144,480105.21800811,0
+IYW.US,D,20110701,000000,14.7234,14.9649,14.6865,14.9469,380420.58809428,0
+IYW.US,D,20110705,000000,14.9549,14.9987,14.9139,14.9848,238350.62006887,0
+IYW.US,D,20110706,000000,14.9828,15.0826,14.9329,15.0626,326202.51772125,0
+IYW.US,D,20110707,000000,15.1834,15.3151,15.1664,15.2701,1341003.8980115,0
+IYW.US,D,20110708,000000,15.1105,15.1973,15.0347,15.1973,840166.08922865,0
+IYW.US,D,20110711,000000,15.0307,15.1155,14.8791,14.9219,1344527.1554362,0
+IYW.US,D,20110712,000000,14.8821,14.895,14.7534,14.7614,493290.11933526,0
+IYW.US,D,20110713,000000,14.8471,14.9719,14.7534,14.8072,607291.30281878,0
+IYW.US,D,20110714,000000,14.8451,14.9369,14.6017,14.6556,638661.82561304,0
+IYW.US,D,20110715,000000,14.8202,14.8771,14.7284,14.8681,1947533.4154411,0
+IYW.US,D,20110718,000000,14.7902,14.8701,14.6755,14.8162,729402.49364895,0
+IYW.US,D,20110719,000000,14.9719,15.2392,14.9719,15.2252,3491600.2300684,0
+IYW.US,D,20110720,000000,15.3221,15.3259,15.1304,15.1584,564397.7736647,0
+IYW.US,D,20110721,000000,15.1354,15.2681,15.0257,15.2103,850134.45198512,0
+IYW.US,D,20110722,000000,15.2143,15.4487,15.2143,15.4298,510095.50595918,0
+IYW.US,D,20110725,000000,15.2741,15.4716,15.2462,15.3769,915003.48491725,0
+IYW.US,D,20110726,000000,15.3819,15.5026,15.3589,15.4367,940741.80757793,0
+IYW.US,D,20110727,000000,15.2581,15.2761,14.9269,14.9699,669541.19730116,0
+IYW.US,D,20110728,000000,14.9549,15.1584,14.898,14.9848,1574685.5755244,0
+IYW.US,D,20110729,000000,14.8382,15.0407,14.7574,14.8741,811214.23504488,0
+IYW.US,D,20110801,000000,15.0666,15.0986,14.6506,14.8421,1106547.4045699,0
+IYW.US,D,20110802,000000,14.7464,14.8521,14.5019,14.5079,2482153.3991844,0
+IYW.US,D,20110803,000000,14.5159,14.6795,14.3004,14.6556,1764452.3300521,0
+IYW.US,D,20110804,000000,14.448,14.4979,13.9912,13.9912,2006109.7001193,0
+IYW.US,D,20110805,000000,14.1029,14.1677,13.4494,13.8744,2581275.7111991,0
+IYW.US,D,20110808,000000,13.4295,13.652,13.0933,13.0983,2402258.1494516,0
+IYW.US,D,20110809,000000,13.2389,13.655,12.8678,13.648,4571211.5046882,0
+IYW.US,D,20110810,000000,13.4005,13.5542,13.1073,13.1301,4000595.1566101,0
+IYW.US,D,20110811,000000,13.2978,13.8475,13.2908,13.6818,1887267.1700181,0
+IYW.US,D,20110812,000000,13.8035,13.8873,13.652,13.8016,971656.26148792,0
+IYW.US,D,20110815,000000,13.8814,14.046,13.8605,14.044,721641.30382258,0
+IYW.US,D,20110816,000000,13.9183,14.014,13.7148,13.8854,576293.6539255,0
+IYW.US,D,20110817,000000,13.8993,14.0001,13.65,13.7627,561389.72372682,0
+IYW.US,D,20110818,000000,13.3756,13.3756,12.9266,13.0463,1050566.2019607,0
+IYW.US,D,20110819,000000,12.8728,13.0913,12.6583,12.6842,1714374.9642087,0
+IYW.US,D,20110822,000000,12.9745,12.9745,12.6902,12.7481,888695.82791312,0
+IYW.US,D,20110823,000000,12.8249,13.2548,12.7899,13.2548,2193895.8126355,0
+IYW.US,D,20110824,000000,13.2389,13.3756,13.1131,13.3506,409920.7272884,0
+IYW.US,D,20110825,000000,13.3098,13.4025,13.1023,13.1391,831566.93547424,0
+IYW.US,D,20110826,000000,13.0753,13.4953,13.0094,13.4563,460884.16982129,0
+IYW.US,D,20110829,000000,13.5911,13.8565,13.5911,13.8495,468201.31895373,0
+IYW.US,D,20110830,000000,13.7836,13.9512,13.7008,13.8784,521670.63447719,0
+IYW.US,D,20110831,000000,13.9502,14.06,13.7856,13.8854,632582.57773794,0
+IYW.US,D,20110901,000000,13.9093,14.026,13.7058,13.7198,2253434.3525421,0
+IYW.US,D,20110902,000000,13.4733,13.5163,13.3148,13.3875,521722.75663539,0
+IYW.US,D,20110906,000000,13.0543,13.3346,13.0114,13.3187,924629.04424861,0
+IYW.US,D,20110907,000000,13.5093,13.6968,13.5093,13.6858,2093709.0057743,0
+IYW.US,D,20110908,000000,13.623,13.8595,13.5891,13.631,593700.45006716,0
+IYW.US,D,20110909,000000,13.5203,13.611,13.2648,13.3456,476728.30356603,0
+IYW.US,D,20110912,000000,13.191,13.5173,13.191,13.5153,573183.36436961,0
+IYW.US,D,20110913,000000,13.5701,13.7327,13.4973,13.7008,448183.40315591,0
+IYW.US,D,20110914,000000,13.7697,14.0899,13.6768,13.9353,863922.7675284,0
+IYW.US,D,20110915,000000,14.078,14.1827,13.9672,14.1557,545816.22426507,0
+IYW.US,D,20110916,000000,14.2205,14.2964,14.1587,14.2755,927711.268027,0
+IYW.US,D,20110919,000000,14.0849,14.3303,13.9832,14.2665,467197.96740832,0
+IYW.US,D,20110920,000000,14.3493,14.464,14.1777,14.1977,1252982.603345,0
+IYW.US,D,20110921,000000,14.2645,14.3872,13.9912,13.9942,1733147.9623049,0
+IYW.US,D,20110922,000000,13.636,13.7806,13.3636,13.5631,3300652.7081874,0
+IYW.US,D,20110923,000000,13.4563,13.7627,13.4494,13.7088,865223.8167851,0
+IYW.US,D,20110926,000000,13.7786,13.9093,13.5063,13.8983,1784720.833149,0
+IYW.US,D,20110927,000000,14.1268,14.3044,13.9902,14.072,1482848.3374677,0
+IYW.US,D,20110928,000000,14.1178,14.2017,13.8245,13.8435,1023009.6178582,0
+IYW.US,D,20110929,000000,14.07,14.0899,13.5631,13.7886,724135.14862279,0
+IYW.US,D,20110930,000000,13.601,13.6998,13.4055,13.4065,525628.91145308,0
+IYW.US,D,20111003,000000,13.3327,13.4793,13.0653,13.0753,1135233.6362168,0
+IYW.US,D,20111004,000000,12.9236,13.3885,12.8309,13.3776,2777529.6697249,0
+IYW.US,D,20111005,000000,13.3476,13.7477,13.2409,13.7058,965977.9532913,0
+IYW.US,D,20111006,000000,13.6898,13.9502,13.628,13.9432,735173.01797163,0
+IYW.US,D,20111007,000000,13.9722,14.026,13.8016,13.8705,1079288.5181786,0
+IYW.US,D,20111010,000000,14.066,14.3224,14.066,14.3224,388033.43023962,0
+IYW.US,D,20111011,000000,14.2725,14.463,14.2585,14.4202,543192.07406935,0
+IYW.US,D,20111012,000000,14.5558,14.6436,14.493,14.4999,1227231.2501447,0
+IYW.US,D,20111013,000000,14.447,14.6815,14.447,14.6675,519853.37538444,0
+IYW.US,D,20111014,000000,14.8771,14.9649,14.8042,14.9649,1043036.5547987,0
+IYW.US,D,20111017,000000,14.904,14.9269,14.6207,14.6995,1850015.8644896,0
+IYW.US,D,20111018,000000,14.6556,14.904,14.5019,14.8342,1683969.7036904,0
+IYW.US,D,20111019,000000,14.7304,14.7574,14.491,14.5359,646309.74998024,0
+IYW.US,D,20111020,000000,14.5079,14.5429,14.2545,14.451,657687.4157066,0
+IYW.US,D,20111021,000000,14.6087,14.7134,14.5109,14.6067,1159288.0122277,0
+IYW.US,D,20111024,000000,14.6576,14.9749,14.6506,14.9329,2481218.2073843,0
+IYW.US,D,20111025,000000,14.8741,14.902,14.6795,14.7114,1531856.1967188,0
+IYW.US,D,20111026,000000,14.8272,14.8701,14.493,14.7762,265616.52290459,0
+IYW.US,D,20111027,000000,15.1384,15.3061,15.0127,15.2212,1137420.7621629,0
+IYW.US,D,20111028,000000,15.1036,15.2771,15.1036,15.2661,383402.57695305,0
+IYW.US,D,20111031,000000,15.0387,15.1504,14.9997,15.0087,1861887.6883697,0
+IYW.US,D,20111101,000000,14.5967,14.7114,14.4979,14.5637,526014.81589363,0
+IYW.US,D,20111102,000000,14.7024,14.7832,14.5947,14.7234,507807.14274419,0
+IYW.US,D,20111103,000000,14.8541,15.1065,14.7094,15.0946,293794.56350888,0
+IYW.US,D,20111104,000000,15.0007,15.0776,14.8801,15.0347,438472.64414288,0
+IYW.US,D,20111107,000000,15.0217,15.1364,14.8521,15.1204,417492.47311668,0
+IYW.US,D,20111108,000000,15.2103,15.3201,15.0746,15.2981,3531391.4884601,0
+IYW.US,D,20111109,000000,14.9509,14.9788,14.6935,14.7354,546621.11066963,0
+IYW.US,D,20111110,000000,14.896,14.9219,14.6207,14.7634,1326873.7813923,0
+IYW.US,D,20111111,000000,14.8791,15.1105,14.8791,15.0467,350446.33773035,0
+IYW.US,D,20111114,000000,15.0267,15.1304,14.9419,14.9788,358743.78437671,0
+IYW.US,D,20111115,000000,14.9469,15.2591,14.9399,15.1883,309952.43255204,0
+IYW.US,D,20111116,000000,15.0786,15.2502,14.9609,14.9609,514917.80794222,0
+IYW.US,D,20111117,000000,14.9319,14.9489,14.5249,14.6307,850787.98366106,0
+IYW.US,D,20111118,000000,14.6456,14.6635,14.493,14.5079,329964.33425468,0
+IYW.US,D,20111121,000000,14.3094,14.3393,14.0929,14.2087,617248.63973408,0
+IYW.US,D,20111122,000000,14.1777,14.2655,14.06,14.1907,1042932.3104823,0
+IYW.US,D,20111123,000000,14.072,14.0949,13.8315,13.8475,441789.4176332,0
+IYW.US,D,20111125,000000,13.8085,13.9522,13.7457,13.7457,291426.0123582,0
+IYW.US,D,20111128,000000,14.0879,14.2345,14.0879,14.2205,533929.36514702,0
+IYW.US,D,20111129,000000,14.2157,14.3134,14.0929,14.1158,1201447.8217702,0
+IYW.US,D,20111130,000000,14.483,14.6865,14.47,14.6835,1397015.1710965,0
+IYW.US,D,20111201,000000,14.6655,14.8092,14.6486,14.7554,683467.83703352,0
+IYW.US,D,20111202,000000,14.886,14.9319,14.7374,14.7374,355410.97329926,0
+IYW.US,D,20111205,000000,14.9609,15.0586,14.8771,14.9469,456873.77068719,0
+IYW.US,D,20111206,000000,14.9479,15.0167,14.8761,14.9279,1880410.0991667,0
+IYW.US,D,20111207,000000,14.8691,14.9759,14.7494,14.9389,480241.53749879,0
+IYW.US,D,20111208,000000,14.8372,14.9599,14.6735,14.6805,553604.47751974,0
+IYW.US,D,20111209,000000,14.7054,14.9649,14.7054,14.9339,338980.46527473,0
+IYW.US,D,20111212,000000,14.7703,14.7722,14.6017,14.7234,372854.85636117,0
+IYW.US,D,20111213,000000,14.8022,14.8701,14.4999,14.5608,292363.20885667,0
+IYW.US,D,20111214,000000,14.4959,14.5059,14.2315,14.2984,648023.7671058,0
+IYW.US,D,20111215,000000,14.4361,14.4361,14.2385,14.2415,358727.74678957,0
+IYW.US,D,20111216,000000,14.3323,14.487,14.2515,14.2894,306083.36465461,0
+IYW.US,D,20111219,000000,14.3433,14.3453,14.0789,14.1198,263956.63263564,0
+IYW.US,D,20111220,000000,14.3204,14.5677,14.3204,14.5558,531793.35900987,0
+IYW.US,D,20111221,000000,14.4271,14.4291,14.0789,14.2515,786493.29681838,0
+IYW.US,D,20111222,000000,14.3204,14.447,14.3184,14.4361,564269.47296758,0
+IYW.US,D,20111223,000000,14.485,14.5747,14.4291,14.5747,222525.53095885,0
+IYW.US,D,20111227,000000,14.5707,14.6685,14.5459,14.6047,300356.94369657,0
+IYW.US,D,20111228,000000,14.6027,14.6047,14.4062,14.4251,681186.49026292,0
+IYW.US,D,20111229,000000,14.446,14.5707,14.446,14.5419,2810225.2981566,0
+IYW.US,D,20111230,000000,14.5419,14.5867,14.5119,14.5119,279279.54479834,0
+IYW.US,D,20120103,000000,14.7624,14.8641,14.7094,14.7364,3221903.143586,0
+IYW.US,D,20120104,000000,14.7124,14.8212,14.6326,14.7912,639111.88040215,0
+IYW.US,D,20120105,000000,14.7694,14.9139,14.7214,14.888,519311.10446928,0
+IYW.US,D,20120106,000000,14.8621,14.9429,14.8232,14.9129,362302.12402331,0
+IYW.US,D,20120109,000000,14.9649,14.9649,14.8481,14.885,579959.2449361,0
+IYW.US,D,20120110,000000,15.0536,15.0606,14.9299,14.9549,312231.77462426,0
+IYW.US,D,20120111,000000,14.9339,15.0277,14.901,15.0027,396193.55504608,0
+IYW.US,D,20120112,000000,15.0257,15.0636,14.9189,15.0536,603823.17459983,0
+IYW.US,D,20120113,000000,14.9409,14.9818,14.8511,14.9409,1061522.8810247,0
+IYW.US,D,20120117,000000,15.0486,15.1284,14.9818,15.0237,1128653.2137435,0
+IYW.US,D,20120118,000000,15.0896,15.2901,15.0896,15.2901,932442.35623318,0
+IYW.US,D,20120119,000000,15.3729,15.4567,15.3609,15.4138,562485.2913983,0
+IYW.US,D,20120120,000000,15.3899,15.4856,15.3819,15.4656,374848.52891246,0
+IYW.US,D,20120123,000000,15.4856,15.6063,15.4258,15.5166,338491.31886697,0
+IYW.US,D,20120124,000000,15.4656,15.5854,15.4656,15.5445,507767.04877635,0
+IYW.US,D,20120125,000000,15.7071,15.745,15.5694,15.7021,784506.64071145,0
+IYW.US,D,20120126,000000,15.768,15.7929,15.5534,15.6203,950010.53059543,0
+IYW.US,D,20120127,000000,15.5614,15.6771,15.5375,15.6503,615878.42838284,0
+IYW.US,D,20120130,000000,15.5006,15.7091,15.4716,15.6841,443239.81692013,0
+IYW.US,D,20120131,000000,15.7799,15.7909,15.5994,15.7141,461186.87927855,0
+IYW.US,D,20120201,000000,15.8278,15.9605,15.7939,15.8806,920329.968546,0
+IYW.US,D,20120202,000000,15.9426,15.9904,15.8806,15.9166,664593.6016686,0
+IYW.US,D,20120203,000000,16.0653,16.175,16.0323,16.1481,489461.14540567,0
+IYW.US,D,20120206,000000,16.0882,16.155,16.0453,16.155,363082.95404717,0
+IYW.US,D,20120207,000000,16.1181,16.2398,16.0773,16.205,686534.02322478,0
+IYW.US,D,20120208,000000,16.2298,16.3456,16.198,16.3456,686150.12348262,0
+IYW.US,D,20120209,000000,16.3935,16.5142,16.3456,16.4953,582402.97227649,0
+IYW.US,D,20120210,000000,16.3615,16.3975,16.2997,16.3506,1034382.2718385,0
+IYW.US,D,20120213,000000,16.4863,16.4953,16.3596,16.4483,534327.29777793,0
+IYW.US,D,20120214,000000,16.4185,16.5122,16.3655,16.5072,1091203.4430741,0
+IYW.US,D,20120215,000000,16.5621,16.7058,16.3775,16.4185,858672.46243857,0
+IYW.US,D,20120216,000000,16.3975,16.7008,16.3795,16.6778,325830.64616945,0
+IYW.US,D,20120217,000000,16.7297,16.7297,16.598,16.6459,257876.38241134,0
+IYW.US,D,20120221,000000,16.6588,16.7775,16.589,16.7058,1918298.898784,0
+IYW.US,D,20120222,000000,16.6688,16.7327,16.598,16.623,886446.55631679,0
+IYW.US,D,20120223,000000,16.578,16.7167,16.5002,16.6958,481630.79348476,0
+IYW.US,D,20120224,000000,16.7397,16.8075,16.7257,16.7736,485197.15192494,0
+IYW.US,D,20120227,000000,16.6878,16.8654,16.593,16.8015,2406851.9158179,0
+IYW.US,D,20120228,000000,16.8055,16.9422,16.8015,16.9302,1269790.9970164,0
+IYW.US,D,20120229,000000,16.9642,17.03,16.7835,16.8425,599607.29388051,0
+IYW.US,D,20120301,000000,16.9262,16.989,16.8584,16.9582,1256061.8200758,0
+IYW.US,D,20120302,000000,16.9143,17.006,16.8714,16.9113,895056.73591236,0
+IYW.US,D,20120305,000000,16.9103,16.9103,16.6538,16.7257,888509.39096261,0
+IYW.US,D,20120306,000000,16.5372,16.569,16.4403,16.5441,874749.14119683,0
+IYW.US,D,20120307,000000,16.622,16.7177,16.608,16.6748,708477.45182855,0
+IYW.US,D,20120308,000000,16.7885,16.8943,16.7337,16.8564,382198.75556839,0
+IYW.US,D,20120309,000000,16.8923,16.9662,16.8893,16.9302,335397.06689823,0
+IYW.US,D,20120312,000000,16.9382,16.9672,16.8763,16.9542,387529.24859391,0
+IYW.US,D,20120313,000000,17.0589,17.3114,17.0539,17.3114,821778.9955731,0
+IYW.US,D,20120314,000000,17.3203,17.4769,17.2734,17.4051,1399926.9955116,0
+IYW.US,D,20120315,000000,17.4769,17.5079,17.3872,17.4729,796812.48179351,0
+IYW.US,D,20120316,000000,17.4989,17.5059,17.4101,17.452,440305.94082278,0
+IYW.US,D,20120319,000000,17.4969,17.6266,17.432,17.5907,1413647.1513096,0
+IYW.US,D,20120320,000000,17.4909,17.6017,17.4231,17.5837,1313056.3977224,0
+IYW.US,D,20120321,000000,17.5987,17.6764,17.5517,17.5817,674509.84226685,0
+IYW.US,D,20120322,000000,17.468,17.5657,17.44,17.5099,799584.97967027,0
+IYW.US,D,20120323,000000,17.5169,17.5397,17.4211,17.5209,246670.11839754,0
+IYW.US,D,20120326,000000,17.6286,17.8072,17.6106,17.8072,519761.15925838,0
+IYW.US,D,20120327,000000,17.8142,17.9019,17.8142,17.8191,1001093.2526827,0
+IYW.US,D,20120328,000000,17.8291,17.9129,17.6705,17.7772,3121703.3061853,0
+IYW.US,D,20120329,000000,17.6864,17.7702,17.6086,17.7463,1982224.7211225,0
+IYW.US,D,20120330,000000,17.8211,17.8221,17.6067,17.6944,707719.6758362,0
+IYW.US,D,20120402,000000,17.6585,17.8969,17.6266,17.877,1562462.9294256,0
+IYW.US,D,20120403,000000,17.9099,17.9588,17.7533,17.8521,1057732.9987138,0
+IYW.US,D,20120404,000000,17.6974,17.7004,17.4829,17.5837,691589.87257054,0
+IYW.US,D,20120405,000000,17.5349,17.6635,17.5209,17.6406,535565.19903527,0
+IYW.US,D,20120409,000000,17.4251,17.5997,17.3942,17.5169,881494.95128743,0
+IYW.US,D,20120410,000000,17.5229,17.6086,17.2315,17.2614,928248.52719618,0
+IYW.US,D,20120411,000000,17.4211,17.459,17.3164,17.3472,562171.55609988,0
+IYW.US,D,20120412,000000,17.3772,17.6047,17.3772,17.5867,739745.7350048,0
+IYW.US,D,20120413,000000,17.5309,17.5329,17.2824,17.2824,483299.70489648,0
+IYW.US,D,20120416,000000,17.3912,17.4031,17.049,17.0899,848489.59695412,0
+IYW.US,D,20120417,000000,17.1657,17.5289,17.1607,17.4929,422826.975539,0
+IYW.US,D,20120418,000000,17.3962,17.454,17.3054,17.3592,641389.21777598,0
+IYW.US,D,20120419,000000,17.2585,17.43,16.993,17.0939,801277.9474627,0
+IYW.US,D,20120420,000000,17.1767,17.2225,16.9642,16.9802,346954.15313071,0
+IYW.US,D,20120423,000000,16.8185,16.8664,16.6748,16.8494,2556708.1323996,0
+IYW.US,D,20120424,000000,16.8155,16.8624,16.6538,16.7317,838884.08460669,0
+IYW.US,D,20120425,000000,17.1627,17.2774,17.1517,17.2515,1327462.1603705,0
+IYW.US,D,20120426,000000,17.2794,17.4231,17.2654,17.3772,1054830.1954416,0
+IYW.US,D,20120427,000000,17.3832,17.4251,17.2824,17.3752,461918.59419179,0
+IYW.US,D,20120430,000000,17.3312,17.3452,17.1936,17.2175,1339014.234857,0
+IYW.US,D,20120501,000000,17.1996,17.454,17.1677,17.2684,1145278.1775121,0
+IYW.US,D,20120502,000000,17.1767,17.3054,17.1397,17.2954,461102.68194607,0
+IYW.US,D,20120503,000000,17.3203,17.3592,17.0919,17.1307,350663.84750593,0
+IYW.US,D,20120504,000000,16.996,16.996,16.7337,16.7457,581080.87368667,0
+IYW.US,D,20120507,000000,16.61,16.7676,16.606,16.6918,587458.82162225,0
+IYW.US,D,20120508,000000,16.592,16.6519,16.3576,16.608,2358240.9868486,0
+IYW.US,D,20120509,000000,16.4265,16.6978,16.3556,16.618,504235.77255805,0
+IYW.US,D,20120510,000000,16.6698,16.6698,16.3985,16.4403,896430.95666039,0
+IYW.US,D,20120511,000000,16.3815,16.62,16.3815,16.4543,327343.19110655,0
+IYW.US,D,20120514,000000,16.3017,16.4175,16.2788,16.2858,2130586.4350526,0
+IYW.US,D,20120515,000000,16.3356,16.4683,16.208,16.2408,1265755.5391525,0
+IYW.US,D,20120516,000000,16.2898,16.3306,16.0593,16.0823,1120767.7326169,0
+IYW.US,D,20120517,000000,16.0843,16.1101,15.7989,15.7989,1221595.0406143,0
+IYW.US,D,20120518,000000,15.8698,15.9036,15.5664,15.5974,752622.91512871,0
+IYW.US,D,20120521,000000,15.6113,16.0503,15.5904,16.0483,1133910.5352777,0
+IYW.US,D,20120522,000000,16.1021,16.1311,15.8946,15.9835,1162572.7105438,0
+IYW.US,D,20120523,000000,15.8358,16.0393,15.6961,16.0173,350535.54680881,0
+IYW.US,D,20120524,000000,16.0533,16.0533,15.742,15.8398,204306.83196826,0
+IYW.US,D,20120525,000000,15.8358,15.8698,15.7839,15.8238,441525.79979458,0
+IYW.US,D,20120529,000000,15.9914,16.1191,15.9106,16.0353,990388.16326699,0
+IYW.US,D,20120530,000000,15.8896,15.9675,15.8118,15.9316,1664097.1285261,0
+IYW.US,D,20120531,000000,15.9086,15.9326,15.7181,15.8378,870106.25971992,0
+IYW.US,D,20120601,000000,15.5504,15.6293,15.3938,15.3938,1109848.1404731,0
+IYW.US,D,20120604,000000,15.4138,15.5136,15.2502,15.4417,1888102.1268985,0
+IYW.US,D,20120605,000000,15.3879,15.5924,15.3879,15.5714,1271136.1496378,0
+IYW.US,D,20120606,000000,15.6891,15.9655,15.6801,15.9655,699001.24252743,0
+IYW.US,D,20120607,000000,16.1291,16.1291,15.8538,15.8876,422988.35375959,0
+IYW.US,D,20120608,000000,15.8398,16.0553,15.8029,16.0483,414698.9259068,0
+IYW.US,D,20120611,000000,16.158,16.172,15.7181,15.7301,747240.29994498,0
+IYW.US,D,20120612,000000,15.8019,15.9226,15.6911,15.9226,256180.40757132,0
+IYW.US,D,20120613,000000,15.8856,15.9675,15.7729,15.8218,129048.44961725,0
+IYW.US,D,20120614,000000,15.8238,15.8816,15.6961,15.8238,518126.32771933,0
+IYW.US,D,20120615,000000,15.8588,16.0643,15.8588,16.0593,163387.93073075,0
+IYW.US,D,20120618,000000,15.9795,16.2318,15.9495,16.161,583122.65899939,0
+IYW.US,D,20120619,000000,16.2638,16.3915,16.2408,16.3226,1012156.1807614,0
+IYW.US,D,20120620,000000,16.3226,16.4135,16.2209,16.3546,1386484.490441,0
+IYW.US,D,20120621,000000,16.3376,16.3376,15.8856,15.9086,1405398.8197739,0
+IYW.US,D,20120622,000000,15.9775,16.0992,15.9436,16.0763,327245.96323452,0
+IYW.US,D,20120625,000000,15.8728,15.8836,15.6911,15.7231,862935.45357012,0
+IYW.US,D,20120626,000000,15.766,15.8188,15.6592,15.7749,397844.42417227,0
+IYW.US,D,20120627,000000,15.8238,15.9316,15.8029,15.8777,455381.27273401,0
+IYW.US,D,20120628,000000,15.768,15.7889,15.5484,15.7301,558359.62210663,0
+IYW.US,D,20120629,000000,16.0363,16.2358,15.9805,16.2238,405641.69856971,0
+IYW.US,D,20120702,000000,16.2748,16.3017,16.172,16.2688,601022.61094558,0
+IYW.US,D,20120703,000000,16.2818,16.4275,16.2798,16.4275,308287.5305371,0
+IYW.US,D,20120705,000000,16.3845,16.5501,16.3406,16.4713,886374.38717465,0
+IYW.US,D,20120706,000000,16.3316,16.3456,16.0333,16.1401,411205.73895796,0
+IYW.US,D,20120709,000000,16.1031,16.1401,16.0054,16.0803,227200.48761005,0
+IYW.US,D,20120710,000000,16.166,16.2298,15.8488,15.9146,539904.36870573,0
+IYW.US,D,20120711,000000,15.9016,15.9436,15.6821,15.8138,799463.69541753,0
+IYW.US,D,20120712,000000,15.7071,15.7181,15.5066,15.6193,391405.33293572,0
+IYW.US,D,20120713,000000,15.6751,15.8796,15.6751,15.8488,242133.48593542,0
+IYW.US,D,20120716,000000,15.8218,15.8658,15.742,15.7889,232241.30171786,0
+IYW.US,D,20120717,000000,15.8748,15.8777,15.6243,15.7989,347090.47262139,0
+IYW.US,D,20120718,000000,15.7989,16.169,15.7989,16.1251,474080.0969896,0
+IYW.US,D,20120719,000000,16.2618,16.3955,16.2518,16.3426,302770.60056108,0
+IYW.US,D,20120720,000000,16.3426,16.3476,16.1131,16.1241,341250.78620418,0
+IYW.US,D,20120723,000000,15.8188,16.0014,15.6911,15.9485,262522.27093585,0
+IYW.US,D,20120724,000000,15.9485,15.9635,15.7041,15.7989,296192.18278626,0
+IYW.US,D,20120725,000000,15.6751,15.8218,15.6153,15.6821,606099.50962446,0
+IYW.US,D,20120726,000000,15.9146,16.0034,15.8138,15.9016,2170106.0568122,0
+IYW.US,D,20120727,000000,15.9585,16.2748,15.9036,16.2408,907753.49318095,0
+IYW.US,D,20120730,000000,16.2728,16.3586,16.17,16.2109,1697863.2658993,0
+IYW.US,D,20120731,000000,16.2578,16.3765,16.2578,16.2898,285139.27819948,0
+IYW.US,D,20120801,000000,16.3775,16.3865,16.166,16.2248,368143.81513891,0
+IYW.US,D,20120802,000000,16.0992,16.3276,16.0393,16.166,392566.05330494,0
+IYW.US,D,20120803,000000,16.4225,16.5531,16.3426,16.5032,412530.84459537,0
+IYW.US,D,20120806,000000,16.571,16.7237,16.5531,16.6439,418999.00395861,0
+IYW.US,D,20120807,000000,16.7038,16.8793,16.7038,16.7975,1300381.6921361,0
+IYW.US,D,20120808,000000,16.7795,16.8684,16.7696,16.8065,867738.71091843,0
+IYW.US,D,20120809,000000,16.8285,16.9322,16.8285,16.9043,350769.09417154,0
+IYW.US,D,20120810,000000,16.8664,16.9502,16.8245,16.9462,184759.01794347,0
+IYW.US,D,20120813,000000,16.9462,16.996,16.8734,16.9822,370992.49155458,0
+IYW.US,D,20120814,000000,17.045,17.049,16.8753,16.9182,1588751.541795,0
+IYW.US,D,20120815,000000,16.9133,17,16.9133,16.9592,264138.05784016,0
+IYW.US,D,20120816,000000,17.047,17.2614,17.042,17.2175,1543251.9047307,0
+IYW.US,D,20120817,000000,17.2495,17.3462,17.2495,17.3462,1353648.5331218,0
+IYW.US,D,20120820,000000,17.3372,17.4011,17.2634,17.3922,939935.91882416,0
+IYW.US,D,20120821,000000,17.448,17.5149,17.2245,17.2964,1966558.0031855,0
+IYW.US,D,20120822,000000,17.2295,17.3672,17.1607,17.3322,755415.4599894,0
+IYW.US,D,20120823,000000,17.2275,17.2864,17.1218,17.1637,363555.0605186,0
+IYW.US,D,20120824,000000,17.1078,17.2754,17.047,17.2365,293394.62617959,0
+IYW.US,D,20120827,000000,17.3432,17.3532,17.2345,17.2455,415646.14589724,0
+IYW.US,D,20120828,000000,17.2415,17.3144,17.1956,17.2545,401047.93220341,0
+IYW.US,D,20120829,000000,17.2664,17.3183,17.1857,17.2804,226409.63409423,0
+IYW.US,D,20120830,000000,17.1976,17.1976,17.03,17.0609,258561.98926156,0
+IYW.US,D,20120831,000000,17.1897,17.2375,16.9832,17.1737,255156.00669278,0
+IYW.US,D,20120904,000000,17.1597,17.2375,17.012,17.1777,736626.42430615,0
+IYW.US,D,20120905,000000,17.1637,17.2405,17.1088,17.1667,907681.32403883,0
+IYW.US,D,20120906,000000,17.2654,17.5707,17.2654,17.5637,277986.51433521,0
+IYW.US,D,20120907,000000,17.5129,17.5757,17.4749,17.5527,869427.66931407,0
+IYW.US,D,20120910,000000,17.5199,17.5477,17.3074,17.3124,1897229.5186794,0
+IYW.US,D,20120911,000000,17.3233,17.4241,17.3074,17.3342,1099980.0126363,0
+IYW.US,D,20120912,000000,17.4101,17.441,17.3124,17.4191,696429.21448991,0
+IYW.US,D,20120913,000000,17.448,17.7264,17.435,17.6545,1103783.927836,0
+IYW.US,D,20120914,000000,17.7244,17.8979,17.7244,17.8341,1261469.4939894,0
+IYW.US,D,20120917,000000,17.8561,17.8561,17.7563,17.8132,871888.43659081,0
+IYW.US,D,20120918,000000,17.7682,17.8391,17.7682,17.8271,410399.85020419,0
+IYW.US,D,20120919,000000,17.8361,17.8621,17.7682,17.8211,777413.01544976,0
+IYW.US,D,20120920,000000,17.7314,17.7712,17.6665,17.7503,1025549.5707214,0
+IYW.US,D,20120921,000000,17.8671,17.8959,17.7543,17.7612,1142368.3577955,0
+IYW.US,D,20120924,000000,17.5937,17.6416,17.5309,17.6027,403252.09808591,0
+IYW.US,D,20120925,000000,17.6735,17.6735,17.3223,17.3263,349218.45996498,0
+IYW.US,D,20120926,000000,17.2794,17.2794,17.0589,17.1797,789060.31310991,0
+IYW.US,D,20120927,000000,17.2075,17.4929,17.1976,17.463,328820.65382179,0
+IYW.US,D,20120928,000000,17.4201,17.4869,17.2894,17.3213,321020.37237676,0
+IYW.US,D,20121001,000000,17.3822,17.4809,17.2095,17.2535,1265068.929953,0
+IYW.US,D,20121002,000000,17.3362,17.3852,17.1437,17.2854,1409697.8954765,0
+IYW.US,D,20121003,000000,17.3542,17.3992,17.2794,17.3472,402092.38006588,0
+IYW.US,D,20121004,000000,17.3472,17.3912,17.2305,17.3522,424211.21977898,0
+IYW.US,D,20121005,000000,17.438,17.445,17.1956,17.2195,1529015.5390967,0
+IYW.US,D,20121008,000000,17.1208,17.1797,17.029,17.0569,349262.56332961,0
+IYW.US,D,20121009,000000,17.005,17.024,16.7477,16.8265,553878.1188503,0
+IYW.US,D,20121010,000000,16.8045,16.8445,16.7018,16.7377,496612.90692075,0
+IYW.US,D,20121011,000000,16.8524,16.8684,16.6598,16.6618,1154372.4917695,0
+IYW.US,D,20121012,000000,16.6648,16.7597,16.626,16.6858,903869.39004558,0
+IYW.US,D,20121015,000000,16.7427,16.8115,16.6419,16.7885,452306.06539999,0
+IYW.US,D,20121016,000000,16.8365,17.0819,16.8175,17.0589,235315.50670269,0
+IYW.US,D,20121017,000000,16.9232,16.9832,16.8405,16.9162,351348.45200695,0
+IYW.US,D,20121018,000000,16.8753,16.8753,16.5501,16.612,1367054.9536214,0
+IYW.US,D,20121019,000000,16.578,16.578,16.2209,16.2209,3737492.5254896,0
+IYW.US,D,20121022,000000,16.2398,16.4045,16.2129,16.3745,541700.57846536,0
+IYW.US,D,20121023,000000,16.2328,16.3815,16.192,16.2149,485543.96474683,0
+IYW.US,D,20121024,000000,16.3446,16.3606,16.0932,16.1321,341909.3296261,0
+IYW.US,D,20121025,000000,16.2428,16.2698,16.0273,16.0813,345949.79923609,0
+IYW.US,D,20121026,000000,16.0882,16.187,15.9575,16.1021,557156.80307116,0
+IYW.US,D,20121031,000000,16.0952,16.1391,16.0094,16.0453,1041986.0928411,0
+IYW.US,D,20121101,000000,16.1091,16.3496,16.0952,16.3336,220454.67751945,0
+IYW.US,D,20121102,000000,16.3995,16.3995,16.0723,16.0793,144081.68286224,0
+IYW.US,D,20121105,000000,16.0952,16.2488,16.0743,16.196,252703.25820962,0
+IYW.US,D,20121106,000000,16.2808,16.3965,16.2648,16.2898,379967.52625759,0
+IYW.US,D,20121107,000000,16.1371,16.155,15.8148,15.8518,1409335.0450674,0
+IYW.US,D,20121108,000000,15.9416,15.9575,15.6063,15.6083,313395.50204107,0
+IYW.US,D,20121109,000000,15.6173,15.8688,15.6063,15.7111,249724.27639844,0
+IYW.US,D,20121112,000000,15.761,15.761,15.5704,15.6293,294963.30267168,0
+IYW.US,D,20121113,000000,15.4806,15.6592,15.4537,15.5136,742631.49834073,0
+IYW.US,D,20121114,000000,15.6243,15.6662,15.3689,15.3889,1378648.124425,0
+IYW.US,D,20121115,000000,15.3958,15.4577,15.2561,15.3091,725666.73819462,0
+IYW.US,D,20121116,000000,15.3111,15.3779,15.0526,15.3569,678974.30558685,0
+IYW.US,D,20121119,000000,15.5276,15.7929,15.5276,15.7829,509376.82158548,0
+IYW.US,D,20121120,000000,15.757,15.761,15.5594,15.6771,323728.71990496,0
+IYW.US,D,20121121,000000,15.7021,15.7749,15.6662,15.7381,989284.57680194,0
+IYW.US,D,20121123,000000,15.8308,16.0014,15.8258,16.0014,106144.7704835,0
+IYW.US,D,20121126,000000,15.9845,16.1231,15.9485,16.1231,382166.68039411,0
+IYW.US,D,20121127,000000,16.1231,16.165,16.0383,16.0493,414698.9259068,0
+IYW.US,D,20121128,000000,15.9615,16.183,15.8568,16.157,920358.03432349,0
+IYW.US,D,20121129,000000,16.2288,16.3057,16.178,16.2358,547788.84748324,0
+IYW.US,D,20121130,000000,16.2498,16.2508,16.1341,16.176,224114.25443487,0
+IYW.US,D,20121203,000000,16.3177,16.3416,16.1461,16.16,506262.52263281,0
+IYW.US,D,20121204,000000,16.1411,16.173,16.0383,16.1321,320290.66216191,0
+IYW.US,D,20121205,000000,16.0433,16.0992,15.8568,15.9236,542711.94880435,0
+IYW.US,D,20121206,000000,15.8518,16.0972,15.7969,16.0453,722152.50191265,0
+IYW.US,D,20121207,000000,16.1341,16.16,15.9126,15.9575,360085.92995045,0
+IYW.US,D,20121210,000000,15.8976,16.1111,15.8976,16.0433,367016.17229316,0
+IYW.US,D,20121211,000000,16.1481,16.3606,16.1481,16.2558,393636.56224651,0
+IYW.US,D,20121212,000000,16.3396,16.3446,16.1511,16.194,311999.22961073,0
+IYW.US,D,20121213,000000,16.1481,16.2608,16.0094,16.0673,364996.43866277,0
+IYW.US,D,20121214,000000,15.9485,15.9755,15.8608,15.9106,221580.31566681,0
+IYW.US,D,20121217,000000,15.9106,16.1041,15.9106,16.1041,472645.7352898,0
+IYW.US,D,20121218,000000,16.192,16.4363,16.16,16.4135,796840.54757101,0
+IYW.US,D,20121219,000000,16.4563,16.5062,16.3635,16.3635,1017585.9063574,0
+IYW.US,D,20121220,000000,16.4145,16.4145,16.2888,16.3576,1146061.0122344,0
+IYW.US,D,20121221,000000,16.1141,16.2388,16.0513,16.2368,1081575.8790444,0
+IYW.US,D,20121224,000000,16.185,16.204,16.1441,16.192,960075.11887473,0
+IYW.US,D,20121226,000000,16.179,16.2478,16.0223,16.0583,547720.6877379,0
+IYW.US,D,20121227,000000,16.0862,16.1021,15.8538,16.0583,751543.38504437,0
+IYW.US,D,20121228,000000,15.9146,16.0333,15.8658,15.8748,1017865.5617831,0
+IYW.US,D,20121231,000000,15.8578,16.2568,15.8458,16.207,781589.80455044,0
+IYW.US,D,20130102,000000,16.635,16.7197,16.5402,16.7157,1667102.1714163,0
+IYW.US,D,20130103,000000,16.6968,16.7407,16.5451,16.594,722036.22940589,0
+IYW.US,D,20130104,000000,16.5621,16.57,16.4473,16.4773,2688441.8755136,0
+IYW.US,D,20130107,000000,16.4305,16.4993,16.3576,16.4473,801655.83310968,0
+IYW.US,D,20130108,000000,16.4733,16.4923,16.2898,16.3915,228618.81172271,0
+IYW.US,D,20130109,000000,16.4075,16.4593,16.3915,16.4333,631588.24733528,0
+IYW.US,D,20130110,000000,16.5402,16.57,16.3735,16.5382,949606.58386935,0
+IYW.US,D,20130111,000000,16.5382,16.587,16.4973,16.575,314795.7838682,0
+IYW.US,D,20130114,000000,16.4195,16.4993,16.3855,16.4753,262393.97023873,0
+IYW.US,D,20130115,000000,16.3635,16.3825,16.2977,16.3785,375759.66433184,0
+IYW.US,D,20130116,000000,16.4255,16.5451,16.3825,16.4893,623146.46240468,0
+IYW.US,D,20130117,000000,16.5541,16.619,16.5342,16.5521,1936031.4584145,0
+IYW.US,D,20130118,000000,16.4653,16.4993,16.4075,16.4893,1617910.8822624,0
+IYW.US,D,20130122,000000,16.5242,16.5342,16.3985,16.5202,1625007.5145716,0
+IYW.US,D,20130123,000000,16.6838,16.8125,16.6838,16.7477,2366465.2620037,0
+IYW.US,D,20130124,000000,16.3945,16.5591,16.3705,16.3855,1623529.0495072,0
+IYW.US,D,20130125,000000,16.4473,16.5451,16.4005,16.4453,527393.04603844,0
+IYW.US,D,20130128,000000,16.4613,16.612,16.4353,16.5112,23906919.418414,0
+IYW.US,D,20130129,000000,16.4683,16.5042,16.3576,16.4593,1180844.5340417,0
+IYW.US,D,20130130,000000,16.4683,16.5451,16.3955,16.4285,1973277.752197,0
+IYW.US,D,20130131,000000,16.4733,16.5651,16.4135,16.4383,1491662.9962993,0
+IYW.US,D,20130201,000000,16.5431,16.638,16.4733,16.591,995490.12067577,0
+IYW.US,D,20130204,000000,16.5222,16.575,16.3296,16.3456,960897.04521563,0
+IYW.US,D,20130205,000000,16.4075,16.619,16.3685,16.5541,876719.75971661,0
+IYW.US,D,20130206,000000,16.5132,16.623,16.4873,16.5451,299584.13246628,0
+IYW.US,D,20130207,000000,16.575,16.578,16.3915,16.57,566228.06329701,0
+IYW.US,D,20130208,000000,16.623,16.7676,16.614,16.7407,605634.41959742,0
+IYW.US,D,20130211,000000,16.7457,16.7915,16.6938,16.7637,403232.05110198,0
+IYW.US,D,20130212,000000,16.7317,16.7775,16.6698,16.6768,479278.27992122,0
+IYW.US,D,20130213,000000,16.6808,16.7387,16.614,16.6648,488360.56598822,0
+IYW.US,D,20130214,000000,16.612,16.7217,16.6,16.7038,678954.25860292,0
+IYW.US,D,20130215,000000,16.7157,16.7577,16.614,16.6598,973820.33340257,0
+IYW.US,D,20130219,000000,16.6878,16.7845,16.6838,16.7845,647890.45466269,0
+IYW.US,D,20130220,000000,16.7726,16.7726,16.4943,16.4943,631198.33349795,0
+IYW.US,D,20130221,000000,16.4215,16.4403,16.2428,16.3017,1250727.3176534,0
+IYW.US,D,20130222,000000,16.4235,16.5162,16.3755,16.5162,263405.34057772,0
+IYW.US,D,20130225,000000,16.626,16.6548,16.2658,16.2688,443400.19279152,0
+IYW.US,D,20130226,000000,16.3117,16.3955,16.2209,16.3635,419841.97963264,0
+IYW.US,D,20130227,000000,16.3735,16.598,16.3336,16.5162,231192.84445862,0
+IYW.US,D,20130228,000000,16.5212,16.598,16.4673,16.4673,495717.80908852,0
+IYW.US,D,20130301,000000,16.4115,16.5192,16.3047,16.4833,696006.22312911,0
+IYW.US,D,20130304,000000,16.4195,16.5112,16.3855,16.4973,404827.79102238,0
+IYW.US,D,20130305,000000,16.599,16.8005,16.599,16.7627,463788.97779195,0
+IYW.US,D,20130306,000000,16.8095,16.8115,16.7377,16.7716,341821.12289684,0
+IYW.US,D,20130307,000000,16.7815,16.8584,16.7656,16.8265,2243666.4596248,0
+IYW.US,D,20130308,000000,16.8744,16.9083,16.7835,16.8385,1316663.8524795,0
+IYW.US,D,20130311,000000,16.8275,16.9152,16.7617,16.9152,520358.55937933,0
+IYW.US,D,20130312,000000,16.8544,16.8863,16.7617,16.8205,268498.27684374,0
+IYW.US,D,20130313,000000,16.8295,16.9023,16.7617,16.8415,367861.15266557,0
+IYW.US,D,20130314,000000,16.9023,16.9662,16.9023,16.9632,664549.49830397,0
+IYW.US,D,20130315,000000,16.9632,16.9841,16.8833,16.9292,382234.84013945,0
+IYW.US,D,20130318,000000,16.7935,16.998,16.7617,16.9292,406434.55678392,0
+IYW.US,D,20130319,000000,16.9822,17.016,16.7357,16.8813,2161145.0549979,0
+IYW.US,D,20130320,000000,16.9722,17.002,16.9192,16.9702,383479.75784116,0
+IYW.US,D,20130321,000000,16.7746,16.8315,16.7127,16.7407,493017.48035389,0
+IYW.US,D,20130322,000000,16.7815,16.8604,16.7716,16.8405,554185.84005355,0
+IYW.US,D,20130325,000000,16.9192,16.9342,16.7257,16.7905,459598.15580253,0
+IYW.US,D,20130326,000000,16.8504,16.8853,16.8065,16.8763,375526.11696911,0
+IYW.US,D,20130327,000000,16.7597,16.8584,16.7257,16.8365,579501.17135342,0
+IYW.US,D,20130328,000000,16.8005,16.8564,16.7775,16.8455,400971.7536645,0
+IYW.US,D,20130401,000000,16.8455,16.8455,16.625,16.6519,592048.57859177,0
+IYW.US,D,20130402,000000,16.6898,16.7885,16.6618,16.7077,445229.48007464,0
+IYW.US,D,20130403,000000,16.7337,16.7567,16.5392,16.5651,477674.52120726,0
+IYW.US,D,20130404,000000,16.5511,16.5651,16.4483,16.5322,590186.21378519,0
+IYW.US,D,20130405,000000,16.2708,16.3875,16.2129,16.3625,492180.51877504,0
+IYW.US,D,20130408,000000,16.3925,16.4295,16.3027,16.4295,531203.97768249,0
+IYW.US,D,20130409,000000,16.4553,16.622,16.4085,16.5651,1789469.9636408,0
+IYW.US,D,20130410,000000,16.636,16.9143,16.616,16.9023,750974.05070092,0
+IYW.US,D,20130411,000000,16.7885,16.8095,16.7157,16.7696,790306.23316082,0
+IYW.US,D,20130412,000000,16.6938,16.7377,16.574,16.6828,2246934.1180045,0
+IYW.US,D,20130415,000000,16.611,16.6479,16.3875,16.3875,733282.58738754,0
+IYW.US,D,20130416,000000,16.4983,16.636,16.4643,16.629,411935.44917281,0
+IYW.US,D,20130417,000000,16.4693,16.4693,16.1461,16.2209,2579305.0926794,0
+IYW.US,D,20130418,000000,16.2848,16.2848,15.9485,15.9964,812504.25846042,0
+IYW.US,D,20130419,000000,15.9495,16.0493,15.8418,15.9585,479539.89306143,0
+IYW.US,D,20130422,000000,16.0333,16.181,15.9545,16.1251,397301.15090792,0
+IYW.US,D,20130423,000000,16.209,16.4035,16.197,16.3306,970294.06893025,0
+IYW.US,D,20130424,000000,16.2498,16.4813,16.2478,16.4195,585170.45840727,0
+IYW.US,D,20130425,000000,16.4195,16.5491,16.4155,16.4433,513640.81506623,0
+IYW.US,D,20130426,000000,16.4135,16.5002,16.3835,16.4593,374341.34021918,0
+IYW.US,D,20130429,000000,16.5002,16.7795,16.5002,16.7357,757955.41285263,0
+IYW.US,D,20130430,000000,16.7597,16.9212,16.7018,16.9162,777238.60668962,0
+IYW.US,D,20130501,000000,16.9023,16.9322,16.7676,16.7885,543329.39590923,0
+IYW.US,D,20130502,000000,16.8185,17.033,16.8185,17.004,426223.936965,0
+IYW.US,D,20130503,000000,17.1387,17.2365,17.1297,17.1966,1041415.7561485,0
+IYW.US,D,20130506,000000,17.2385,17.3253,17.2265,17.3193,1734715.6364477,0
+IYW.US,D,20130507,000000,17.3492,17.3602,17.2016,17.2595,1064856.6944513,0
+IYW.US,D,20130508,000000,17.2565,17.4071,17.2085,17.4021,1517777.1999087,0
+IYW.US,D,20130509,000000,17.3442,17.447,17.3054,17.3233,610983.95725767,0
+IYW.US,D,20130510,000000,17.3562,17.4211,17.3173,17.4021,720891.5466238,0
+IYW.US,D,20130513,000000,17.3772,17.4181,17.3392,17.3672,443520.47469507,0
+IYW.US,D,20130514,000000,17.3532,17.4729,17.3412,17.3842,817698.43199526,0
+IYW.US,D,20130515,000000,17.3492,17.4251,17.3004,17.4091,598955.76690297,0
+IYW.US,D,20130516,000000,17.459,17.6824,17.459,17.5647,551558.68281024,0
+IYW.US,D,20130517,000000,17.6226,17.7404,17.5987,17.7324,1394301.8118224,0
+IYW.US,D,20130520,000000,17.6794,17.8181,17.6665,17.7583,586012.43173211,0
+IYW.US,D,20130521,000000,17.7424,17.7872,17.6535,17.7324,596295.53213618,0
+IYW.US,D,20130522,000000,17.7463,17.8391,17.452,17.5219,997682.25836791,0
+IYW.US,D,20130523,000000,17.3602,17.5857,17.3352,17.5319,563485.63589613,0
+IYW.US,D,20130524,000000,17.434,17.4949,17.3722,17.4859,4479103.6323486,0
+IYW.US,D,20130528,000000,17.6605,17.7324,17.5597,17.6076,590609.20514599,0
+IYW.US,D,20130529,000000,17.5029,17.6605,17.4799,17.6086,508330.36902463,0
+IYW.US,D,20130530,000000,17.6146,17.8511,17.6146,17.7782,911662.65504623,0
+IYW.US,D,20130531,000000,17.7324,17.879,17.6396,17.6396,2659314.6102205,0
+IYW.US,D,20130603,000000,17.6515,17.7354,17.5387,17.7324,1165504.5819428,0
+IYW.US,D,20130604,000000,17.7632,17.8391,17.5847,17.6486,1383051.444444,0
+IYW.US,D,20130605,000000,17.5847,17.6376,17.446,17.4689,664920.36750657,0
+IYW.US,D,20130606,000000,17.4869,17.5397,17.2784,17.4799,745600.45665996,0
+IYW.US,D,20130607,000000,17.5189,17.6685,17.438,17.6635,655443.15585626,0
+IYW.US,D,20130610,000000,17.6984,17.7374,17.6286,17.6495,1360228.9555951,0
+IYW.US,D,20130611,000000,17.4729,17.6346,17.448,17.455,874536.64316723,0
+IYW.US,D,20130612,000000,17.5547,17.5897,17.2934,17.3173,2171690.7708914,0
+IYW.US,D,20130613,000000,17.3074,17.5269,17.2614,17.5039,276915.00304445,0
+IYW.US,D,20130614,000000,17.5049,17.5349,17.3542,17.3632,399181.55800003,0
+IYW.US,D,20130617,000000,17.4829,17.6605,17.4809,17.5547,621399.36775565,0
+IYW.US,D,20130618,000000,17.5607,17.7304,17.5607,17.6784,429319.19128295,0
+IYW.US,D,20130619,000000,17.6884,17.7114,17.5009,17.5279,817790.64812131,0
+IYW.US,D,20130620,000000,17.3452,17.4051,17.0659,17.0659,1436581.9032683,0
+IYW.US,D,20130621,000000,17.1247,17.1247,16.8494,16.9672,747216.24356427,0
+IYW.US,D,20130624,000000,16.8035,16.8285,16.596,16.7197,1856487.0309003,0
+IYW.US,D,20130625,000000,16.8783,16.9013,16.7367,16.8305,503498.04354963,0
+IYW.US,D,20130626,000000,16.9792,16.9822,16.8873,16.9212,699237.79693774,0
+IYW.US,D,20130627,000000,16.995,17.0968,16.995,16.995,521478.18343152,0
+IYW.US,D,20130628,000000,16.9672,17.1158,16.8843,17.022,1086666.810612,0
+IYW.US,D,20130701,000000,17.1058,17.2295,17.0659,17.0839,11185266.802839,0
+IYW.US,D,20130702,000000,17.0968,17.2036,16.9822,17.0919,1063177.7595477,0
+IYW.US,D,20130703,000000,17.0559,17.2694,17.0559,17.1877,2357345.8890164,0
+IYW.US,D,20130705,000000,17.2834,17.3104,17.1337,17.3104,2102054.565182,0
+IYW.US,D,20130708,000000,17.3872,17.3872,17.2105,17.2545,2123791.5098514,0
+IYW.US,D,20130709,000000,17.2854,17.3772,17.2415,17.3422,1768393.5670917,0
+IYW.US,D,20130710,000000,17.3233,17.467,17.3233,17.4261,951986.16086119,0
+IYW.US,D,20130711,000000,17.6206,17.7652,17.5847,17.7513,1285609.0696821,0
+IYW.US,D,20130712,000000,17.7563,17.7872,17.7044,17.7672,695007.88332967,0
+IYW.US,D,20130715,000000,17.7583,17.874,17.7344,17.8601,4963843.7130401,0
+IYW.US,D,20130716,000000,17.8621,17.8839,17.8062,17.8641,1114739.6045507,0
+IYW.US,D,20130717,000000,17.9059,17.9439,17.8421,17.8839,508164.98140724,0
+IYW.US,D,20130718,000000,17.9289,17.9778,17.8241,17.8601,946600.53862986,0
+IYW.US,D,20130719,000000,17.6346,17.6446,17.4849,17.5209,562729.86460218,0
+IYW.US,D,20130722,000000,17.5369,17.5927,17.5229,17.5847,3304327.3203408,0
+IYW.US,D,20130723,000000,17.6086,17.6306,17.4939,17.5069,734592.65778701,0
+IYW.US,D,20130724,000000,17.7424,17.7632,17.6346,17.6575,572773.40354835,0
+IYW.US,D,20130725,000000,17.6834,17.7084,17.5707,17.7084,2675985.6820521,0
+IYW.US,D,20130726,000000,17.6086,17.6764,17.5349,17.6764,453066.84843993,0
+IYW.US,D,20130729,000000,17.6346,17.7324,17.6186,17.6535,4321917.2360949,0
+IYW.US,D,20130730,000000,17.7444,17.8839,17.7444,17.8132,1644193.4805366,0
+IYW.US,D,20130731,000000,17.8181,17.9129,17.7782,17.8062,1453899.4903315,0
+IYW.US,D,20130801,000000,17.9389,18.0157,17.9219,17.9947,605132.2426501,0
+IYW.US,D,20130802,000000,17.9837,18.0656,17.9459,18.0656,422859.05071328,0
+IYW.US,D,20130805,000000,18.0516,18.1344,18.0286,18.1234,377682.17009019,0
+IYW.US,D,20130806,000000,18.0866,18.0924,17.9419,17.9808,730103.13573712,0
+IYW.US,D,20130807,000000,17.9269,18.0017,17.8621,17.9528,1138090.331426,0
+IYW.US,D,20130808,000000,18.0636,18.0766,17.9219,18.0496,1458585.4728239,0
+IYW.US,D,20130809,000000,18.0286,18.0516,17.9179,17.9738,617655.59350775,0
+IYW.US,D,20130812,000000,17.9199,18.1464,17.8879,18.1254,906722.07585803,0
+IYW.US,D,20130813,000000,18.1713,18.3289,18.0696,18.2841,396229.63961716,0
+IYW.US,D,20130814,000000,18.304,18.3289,18.1973,18.2741,955337.01422417,0
+IYW.US,D,20130815,000000,18.0077,18.0406,17.9059,17.9269,915717.15754497,0
+IYW.US,D,20130816,000000,17.9419,18.0426,17.9339,17.9598,714345.20402326,0
+IYW.US,D,20130819,000000,17.9578,18.1044,17.9149,17.9219,633432.56985633,0
+IYW.US,D,20130820,000000,17.9489,18.0236,17.8969,17.9489,2030979.9883761,0
+IYW.US,D,20130821,000000,17.9109,18.0516,17.872,17.9109,2108515.7081009,0
+IYW.US,D,20130822,000000,17.9489,18.0226,17.876,17.9917,1604131.5878618,0
+IYW.US,D,20130823,000000,18.1464,18.1554,18.0656,18.0954,492712.76619824,0
+IYW.US,D,20130826,000000,18.0906,18.2232,18.0656,18.0796,6296277.5254239,0
+IYW.US,D,20130827,000000,17.872,17.9548,17.6486,17.6884,884045.92999182,0
+IYW.US,D,20130828,000000,17.6655,17.8221,17.6655,17.7374,814050.8832702,0
+IYW.US,D,20130829,000000,17.7184,17.8919,17.7184,17.8221,477384.84228955,0
+IYW.US,D,20130830,000000,17.8899,17.8989,17.7364,17.7503,443727.9609787,0
+IYW.US,D,20130903,000000,17.8361,17.9079,17.6924,17.7602,4019836.2517808,0
+IYW.US,D,20130904,000000,17.8441,17.9718,17.8082,17.9489,757401.11374712,0
+IYW.US,D,20130905,000000,17.9509,18.0017,17.9369,17.9598,593353.63724526,0
+IYW.US,D,20130906,000000,18.0266,18.0456,17.8511,17.9688,695189.30853419,0
+IYW.US,D,20130909,000000,18.0686,18.2591,18.0656,18.2162,672926.13053682,0
+IYW.US,D,20130910,000000,18.302,18.3479,18.2112,18.2931,843268.35999098,0
+IYW.US,D,20130911,000000,18.1044,18.2023,18.0906,18.1763,908524.29971284,0
+IYW.US,D,20130912,000000,18.1863,18.2202,18.1254,18.1603,563384.39862731,0
+IYW.US,D,20130913,000000,18.1863,18.1933,18.0866,18.1524,674131.95661988,0
+IYW.US,D,20130916,000000,18.2881,18.2881,18.0386,18.0906,5869653.6511296,0
+IYW.US,D,20130917,000000,18.0954,18.2162,18.0954,18.1843,1218857.6249594,0
+IYW.US,D,20130918,000000,18.2232,18.4466,18.2232,18.4347,1066208.8635171,0
+IYW.US,D,20130919,000000,18.4906,18.5135,18.4416,18.4806,2463541.7793088,0
+IYW.US,D,20130920,000000,18.5225,18.5225,18.3339,18.3479,977789.63621962,0
+IYW.US,D,20130923,000000,18.4646,18.5245,18.304,18.3848,5367427.58871,0
+IYW.US,D,20130924,000000,18.4178,18.4486,18.2821,18.3609,646305.74058346,0
+IYW.US,D,20130925,000000,18.3788,18.4148,18.2781,18.3439,462697.41951726,0
+IYW.US,D,20130926,000000,18.4178,18.5056,18.3439,18.3998,862193.71516491,0
+IYW.US,D,20130927,000000,18.2851,18.3629,18.2511,18.312,381070.11037344,0
+IYW.US,D,20130930,000000,18.1124,18.2781,18.0546,18.2192,852607.24745221,0
+IYW.US,D,20131001,000000,18.2321,18.4367,18.2262,18.4228,1611947.906894,0
+IYW.US,D,20131002,000000,18.2981,18.4536,18.2901,18.4406,2588746.2197586,0
+IYW.US,D,20131003,000000,18.4128,18.4536,18.1374,18.2461,478919.43890897,0
+IYW.US,D,20131004,000000,18.2421,18.3938,18.2321,18.3649,324358.19520019,0
+IYW.US,D,20131007,000000,18.2321,18.3718,18.2192,18.2441,409187.00767676,0
+IYW.US,D,20131008,000000,18.2391,18.2511,17.8989,17.9199,903291.03455935,0
+IYW.US,D,20131009,000000,17.9558,18.0296,17.7732,17.9688,964782.1507002,0
+IYW.US,D,20131010,000000,18.1084,18.312,18.1084,18.2871,846072.93304202,0
+IYW.US,D,20131011,000000,18.2511,18.4317,18.2391,18.4228,576708.62649274,0
+IYW.US,D,20131014,000000,18.2851,18.5434,18.2851,18.5295,4800414.6859922,0
+IYW.US,D,20131015,000000,18.5265,18.5734,18.3998,18.4108,1303322.5846778,0
+IYW.US,D,20131016,000000,18.4926,18.6033,18.4926,18.5893,759553.15747142,0
+IYW.US,D,20131017,000000,18.4317,18.5624,18.3908,18.5544,711249.94970531,0
+IYW.US,D,20131018,000000,18.7729,18.9215,18.724,18.9215,2276231.782661,0
+IYW.US,D,20131021,000000,18.9874,19.0752,18.9645,19.0183,880793.30685007,0
+IYW.US,D,20131022,000000,19.0832,19.0852,18.8498,18.9615,4264584.8667692,0
+IYW.US,D,20131023,000000,18.9006,18.9006,18.741,18.8388,672429.96768469,0
+IYW.US,D,20131024,000000,18.8647,18.9415,18.8218,18.9056,1174844.4717532,0
+IYW.US,D,20131025,000000,19.0543,19.1041,18.9166,18.9695,1229681.9939295,0
+IYW.US,D,20131028,000000,18.9735,19.0043,18.8936,18.9874,4684565.1705909,0
+IYW.US,D,20131029,000000,19.0852,19.1211,18.9814,19.0573,1083894.3127353,0
+IYW.US,D,20131030,000000,19.1071,19.155,18.9765,19.0363,956452.62887957,0
+IYW.US,D,20131031,000000,18.9784,19.153,18.9784,19.0233,5735605.4837215,0
+IYW.US,D,20131101,000000,19.0662,19.131,18.9385,19.0233,1494584.8442064,0
+IYW.US,D,20131104,000000,19.0732,19.1021,18.9973,19.0991,660748.59015188,0
+IYW.US,D,20131105,000000,19.0163,19.155,19.0043,19.1181,357848.68654448,0
+IYW.US,D,20131106,000000,19.2268,19.2588,19.148,19.2538,992246.51867678,0
+IYW.US,D,20131107,000000,19.2268,19.3017,18.9665,18.9814,1241326.2845421,0
+IYW.US,D,20131108,000000,19.0073,19.185,18.9854,19.185,472229.76037336,0
+IYW.US,D,20131111,000000,19.162,19.2248,19.1041,19.197,425780.89862027,0
+IYW.US,D,20131112,000000,19.148,19.3096,19.148,19.2697,317837.91367874,0
+IYW.US,D,20131113,000000,19.162,19.4882,19.162,19.4882,535423.8677986,0
+IYW.US,D,20131114,000000,19.3575,19.4064,19.2857,19.3895,646746.7742298,0
+IYW.US,D,20131115,000000,19.4134,19.4523,19.3745,19.4453,1378200.0743342,0
+IYW.US,D,20131118,000000,19.4203,19.4623,19.2398,19.2608,838182.44016933,0
+IYW.US,D,20131119,000000,19.2677,19.3475,19.16,19.185,656034.54188202,0
+IYW.US,D,20131120,000000,19.2128,19.3077,19.1161,19.146,956648.08697283,0
+IYW.US,D,20131121,000000,19.2398,19.3665,19.2358,19.3665,824537.46056111,0
+IYW.US,D,20131122,000000,19.3575,19.3665,19.3116,19.3236,628771.64609389,0
+IYW.US,D,20131125,000000,19.3475,19.3645,19.2588,19.3017,2056707.2851956,0
+IYW.US,D,20131126,000000,19.3047,19.4603,19.3017,19.3965,1514373.2220382,0
+IYW.US,D,20131127,000000,19.4862,19.609,19.4862,19.592,1090973.9051083,0
+IYW.US,D,20131129,000000,19.6708,19.7457,19.6359,19.6997,294358.88610636,0
+IYW.US,D,20131202,000000,19.7257,19.7457,19.596,19.613,1573951.8559128,0
+IYW.US,D,20131203,000000,19.599,19.7087,19.599,19.6788,444226.12852922,0
+IYW.US,D,20131204,000000,19.6179,19.8145,19.6179,19.7655,326875.09403192,0
+IYW.US,D,20131205,000000,19.7845,19.8145,19.6897,19.7337,539960.50026071,0
+IYW.US,D,20131206,000000,19.8783,19.8922,19.7905,19.8444,556304.80625438,0
+IYW.US,D,20131209,000000,19.9042,19.973,19.8673,19.9342,549485.82467245,0
+IYW.US,D,20131210,000000,19.8972,19.9432,19.8494,19.8992,726089.72955543,0
+IYW.US,D,20131211,000000,19.9202,19.9392,19.6229,19.6498,1650537.3485995,0
+IYW.US,D,20131212,000000,19.6548,19.6808,19.546,19.551,449457.38898432,0
+IYW.US,D,20131213,000000,19.6518,19.6518,19.4862,19.5022,519387.28300819,0
+IYW.US,D,20131216,000000,19.606,19.7407,19.594,19.7037,519467.47094389,0
+IYW.US,D,20131217,000000,19.7137,19.7785,19.6977,19.7297,1231272.7221039,0
+IYW.US,D,20131218,000000,19.7037,19.8633,19.4203,19.8604,912014.47961411,0
+IYW.US,D,20131219,000000,19.8264,19.8783,19.8095,19.8354,821147.51557947,0
+IYW.US,D,20131220,000000,19.8853,20.0669,19.8853,20.0479,995098.20214004,0
+IYW.US,D,20131223,000000,20.2534,20.3312,20.1886,20.3232,946745.87926332,0
+IYW.US,D,20131224,000000,20.3402,20.3871,20.3252,20.3801,362455.48345033,0
+IYW.US,D,20131226,000000,20.436,20.4659,20.3971,20.443,509047.04869993,0
+IYW.US,D,20131227,000000,20.4679,20.4829,20.3761,20.3851,776598.10555323,0
+IYW.US,D,20131230,000000,20.3552,20.3921,20.3132,20.3592,535903.99306359,0
+IYW.US,D,20131231,000000,20.3871,20.5168,20.3871,20.5119,717470.52881708,0
+IYW.US,D,20140102,000000,20.3991,20.434,20.2554,20.3014,1494632.9569678,0
+IYW.US,D,20140103,000000,20.3062,20.3292,20.1975,20.2115,1005478.5304162,0
+IYW.US,D,20140106,000000,20.2235,20.2694,20.1107,20.1866,916074.99620802,0
+IYW.US,D,20140107,000000,20.2644,20.4121,20.2434,20.3831,1138764.912435,0
+IYW.US,D,20140108,000000,20.3712,20.4519,20.3402,20.4011,791498.02635513,0
+IYW.US,D,20140109,000000,20.4979,20.4979,20.2185,20.2794,731278.89134428,0
+IYW.US,D,20140110,000000,20.3522,20.3831,20.2325,20.3382,698382.79307336,0
+IYW.US,D,20140113,000000,20.3132,20.4499,20.0599,20.1267,1264201.8978983,0
+IYW.US,D,20140114,000000,20.2135,20.5467,20.2135,20.5467,4233203.3181338,0
+IYW.US,D,20140115,000000,20.6336,20.8411,20.6286,20.8061,1004495.2258547,0
+IYW.US,D,20140116,000000,20.7712,20.8251,20.7492,20.7961,742232.56336064,0
+IYW.US,D,20140117,000000,20.7393,20.7602,20.5866,20.6375,702486.41068271,0
+IYW.US,D,20140121,000000,20.7413,20.7662,20.5836,20.7373,956579.92722749,0
+IYW.US,D,20140122,000000,20.7154,20.7692,20.6744,20.7323,641258.91238047,0
+IYW.US,D,20140123,000000,20.6266,20.6644,20.5188,20.6594,1270241.0518056,0
+IYW.US,D,20140124,000000,20.6166,20.6196,20.2574,20.2574,1448512.8657511,0
+IYW.US,D,20140127,000000,20.2834,20.3182,19.9641,20.0789,1019919.3752862,0
+IYW.US,D,20140128,000000,19.8444,19.9432,19.7735,19.9202,2534071.078152,0
+IYW.US,D,20140129,000000,19.7885,19.8922,19.6897,19.7467,1706658.8800962,0
+IYW.US,D,20140130,000000,20.002,20.1187,19.9392,20.0599,1417614.4494282,0
+IYW.US,D,20140131,000000,19.976,20.2205,19.9552,20.1627,3376186.7365674,0
+IYW.US,D,20140203,000000,20.1137,20.2165,19.6558,19.6867,17027378.905104,0
+IYW.US,D,20140204,000000,19.7855,19.8673,19.7057,19.8005,2425624.9139141,0
+IYW.US,D,20140205,000000,19.7317,19.8853,19.593,19.8025,3086982.9323772,0
+IYW.US,D,20140206,000000,19.8394,20.0299,19.8394,20.0299,1547280.3461503,0
+IYW.US,D,20140207,000000,20.1527,20.3272,20.0958,20.3232,975293.78672102,0
+IYW.US,D,20140210,000000,20.3202,20.434,20.2994,20.426,19805827.729042,0
+IYW.US,D,20140211,000000,20.4809,20.7054,20.4589,20.6624,2345845.936688,0
+IYW.US,D,20140212,000000,20.7054,20.7602,20.6834,20.7154,803639.48216901,0
+IYW.US,D,20140213,000000,20.5906,20.9318,20.5906,20.9239,1189108.9031646,0
+IYW.US,D,20140214,000000,20.8989,21.0226,20.8739,20.9797,630718.20823296,0
+IYW.US,D,20140218,000000,21.0076,21.0775,20.9428,21.0346,3548048.527403,0
+IYW.US,D,20140219,000000,21.0076,21.0705,20.8989,20.9269,2336026.9239619,0
+IYW.US,D,20140220,000000,20.9288,21.0516,20.8301,21.0226,1291251.2933077,0
+IYW.US,D,20140221,000000,21.1014,21.1154,20.9428,20.9428,938280.037952,0
+IYW.US,D,20140224,000000,20.9408,21.1344,20.9358,21.0486,14558201.918614,0
+IYW.US,D,20140225,000000,21.0705,21.0705,20.9239,20.9638,2548609.1508941,0
+IYW.US,D,20140226,000000,21.0196,21.1204,20.9358,21.0106,1272303.8864513,0
+IYW.US,D,20140227,000000,20.9957,21.1693,20.9847,21.1463,614146.36897176,0
+IYW.US,D,20140228,000000,21.1254,21.2571,20.9288,21.0994,1318213.4843369,0
+IYW.US,D,20140303,000000,20.9269,20.9957,20.7712,20.9378,5742519.688477,0
+IYW.US,D,20140304,000000,21.1623,21.289,21.1623,21.2591,1131203.1900988,0
+IYW.US,D,20140305,000000,21.296,21.3369,21.2471,21.296,967155.71359686,0
+IYW.US,D,20140306,000000,21.3369,21.3698,21.2551,21.3009,925081.1037361,0
+IYW.US,D,20140307,000000,21.3588,21.3748,21.1204,21.2012,466158.53129183,0
+IYW.US,D,20140310,000000,21.1902,21.2591,21.1034,21.1733,619468.84320372,0
+IYW.US,D,20140311,000000,21.2421,21.3139,21.0436,21.1074,833266.91971103,0
+IYW.US,D,20140312,000000,21.0136,21.1902,20.9478,21.1783,1052907.6896831,0
+IYW.US,D,20140313,000000,21.2471,21.2501,20.7872,20.8649,1003358.5618662,0
+IYW.US,D,20140314,000000,20.7832,20.9019,20.7134,20.7154,934242.5753896,0
+IYW.US,D,20140317,000000,20.8181,21.0276,20.8181,20.9727,855036.94190386,0
+IYW.US,D,20140318,000000,21.0006,21.298,20.9937,21.282,1471569.9043119,0
+IYW.US,D,20140319,000000,21.2551,21.3139,21.0636,21.1803,741078.85943578,0
+IYW.US,D,20140320,000000,21.1443,21.3998,21.1204,21.3189,1253913.7857483,0
+IYW.US,D,20140321,000000,21.4706,21.4706,21.1483,21.1713,1039567.4242306,0
+IYW.US,D,20140324,000000,21.2591,21.3109,20.9408,21.1154,680037.79808404,0
+IYW.US,D,20140325,000000,21.2191,21.3508,21.0994,21.279,983026.9107699,0
+IYW.US,D,20140326,000000,21.3708,21.4276,20.9877,20.9877,743911.49826432,0
+IYW.US,D,20140327,000000,20.9707,21.0396,20.8081,20.8581,1340501.7210642,0
+IYW.US,D,20140328,000000,20.9558,21.1403,20.8939,20.9687,562013.18492688,0
+IYW.US,D,20140331,000000,21.1184,21.2481,21.1064,21.1763,1223185.7687888,0
+IYW.US,D,20140401,000000,21.2191,21.4825,21.2022,21.4806,1518414.6939975,0
+IYW.US,D,20140402,000000,21.5284,21.5304,21.3688,21.4786,2068533.0010127,0
+IYW.US,D,20140403,000000,21.4676,21.5693,21.2561,21.3149,743601.77236268,0
+IYW.US,D,20140404,000000,21.4276,21.4556,20.7762,20.8151,1129708.6874471,0
+IYW.US,D,20140407,000000,20.7203,20.8899,20.5457,20.6614,1058101.863218,0
+IYW.US,D,20140408,000000,20.6834,20.8919,20.6286,20.8669,581262.29889119,0
+IYW.US,D,20140409,000000,20.9508,21.2051,20.9099,21.2002,2636848.9576854,0
+IYW.US,D,20140410,000000,21.2002,21.2022,20.5876,20.6266,2244781.0719311,0
+IYW.US,D,20140411,000000,20.4619,20.6744,20.3532,20.3911,1773337.1533275,0
+IYW.US,D,20140414,000000,20.5089,20.6644,20.4091,20.5707,825136.86538046,0
+IYW.US,D,20140415,000000,20.6096,20.7124,20.2704,20.6714,1176078.3636137,0
+IYW.US,D,20140416,000000,20.8031,20.8649,20.6096,20.8599,930253.22558863,0
+IYW.US,D,20140417,000000,20.7393,20.9019,20.6366,20.8251,491745.49922387,0
+IYW.US,D,20140421,000000,20.8581,20.9408,20.7622,20.9079,865772.10179544,0
+IYW.US,D,20140422,000000,20.9408,21.0536,20.8899,21.0156,923726.929972,0
+IYW.US,D,20140423,000000,20.9777,20.9777,20.7961,20.7961,1180696.1863608,0
+IYW.US,D,20140424,000000,21.1673,21.1902,20.8491,21.0086,2541662.8709643,0
+IYW.US,D,20140425,000000,20.9508,20.9508,20.6884,20.7313,691788.3377114,0
+IYW.US,D,20140428,000000,20.8561,21.0066,20.6026,20.8869,1280915.0683962,0
+IYW.US,D,20140429,000000,20.9578,21.0924,20.9039,21.0446,894971.53623068,0
+IYW.US,D,20140430,000000,20.9877,21.1633,20.9528,21.1353,701136.24631539,0
+IYW.US,D,20140501,000000,21.1134,21.2361,21.0446,21.0884,3477066.1667231,0
+IYW.US,D,20140502,000000,21.1453,21.1763,21.0396,21.0576,825545.82385251,0
+IYW.US,D,20140505,000000,20.9488,21.1423,20.9079,21.1423,909721.10465314,0
+IYW.US,D,20140506,000000,21.0994,21.1184,20.8839,20.8839,522803.28906892,0
+IYW.US,D,20140507,000000,20.9119,20.9368,20.5787,20.8081,770522.86707491,0
+IYW.US,D,20140508,000000,20.7343,21.0416,20.7024,20.8081,902306.72764866,0
+IYW.US,D,20140509,000000,20.7921,20.8649,20.6784,20.8531,734829.21219732,0
+IYW.US,D,20140512,000000,20.9578,21.2331,20.9578,21.2091,571982.55003253,0
+IYW.US,D,20140513,000000,21.2601,21.3129,21.1833,21.2191,585013.08958346,0
+IYW.US,D,20140514,000000,21.1952,21.2331,21.0646,21.1134,610554.95180169,0
+IYW.US,D,20140515,000000,21.1184,21.1813,20.8769,20.9558,1827580.2824304,0
+IYW.US,D,20140516,000000,20.9986,21.0994,20.8629,21.0954,371201.9825366,0
+IYW.US,D,20140519,000000,21.0556,21.3129,21.0496,21.29,1010570.464333,0
+IYW.US,D,20140520,000000,21.2721,21.3488,21.1134,21.2022,881140.11967197,0
+IYW.US,D,20140521,000000,21.2331,21.3648,21.2331,21.3648,484834.3015159,0
+IYW.US,D,20140522,000000,21.3668,21.4925,21.3409,21.4088,638223.7990143,0
+IYW.US,D,20140523,000000,21.4276,21.6272,21.4276,21.6252,561497.97744001,0
+IYW.US,D,20140527,000000,21.6671,21.8716,21.6671,21.8716,758690.13481346,0
+IYW.US,D,20140528,000000,21.8397,21.8766,21.7668,21.7948,3283915.4813088,0
+IYW.US,D,20140529,000000,21.8936,21.9385,21.8317,21.9305,585041.15536096,0
+IYW.US,D,20140530,000000,21.9625,21.9763,21.8108,21.9145,1404674.121305,0
+IYW.US,D,20140602,000000,21.9873,21.9873,21.7648,21.8886,2969046.5259493,0
+IYW.US,D,20140603,000000,21.8317,21.9225,21.7878,21.8746,1299096.6804665,0
+IYW.US,D,20140604,000000,21.7858,21.9743,21.7858,21.9355,495954.36349883,0
+IYW.US,D,20140605,000000,21.9983,22.144,21.8975,22.129,920906.31933382,0
+IYW.US,D,20140606,000000,22.1998,22.2637,22.1779,22.2368,744023.76137429,0
+IYW.US,D,20140609,000000,22.2408,22.3645,22.2288,22.3066,7806567.1768367,0
+IYW.US,D,20140610,000000,22.2757,22.3715,22.2757,22.3555,1068823.9925701,0
+IYW.US,D,20140611,000000,22.2497,22.3625,22.2497,22.3155,528915.61446751,0
+IYW.US,D,20140612,000000,22.3046,22.3245,22.0402,22.115,1862353.7807459,0
+IYW.US,D,20140613,000000,22.2198,22.3066,22.151,22.2637,643994.32333697,0
+IYW.US,D,20140616,000000,22.1998,22.3295,22.1779,22.2927,9195300.9388741,0
+IYW.US,D,20140617,000000,22.2877,22.4213,22.2368,22.3735,1035065.8739903,0
+IYW.US,D,20140618,000000,22.4014,22.4882,22.2427,22.4722,1579857.6973768,0
+IYW.US,D,20140619,000000,22.4862,22.5002,22.3245,22.4213,854589.89416234,0
+IYW.US,D,20140620,000000,22.3775,22.3904,22.3016,22.3595,913710.45445412,0
+IYW.US,D,20140623,000000,22.3854,22.4233,22.3355,22.4093,1215616.0276589,0
+IYW.US,D,20140624,000000,22.3954,22.565,22.2567,22.3086,1188695.9352958,0
+IYW.US,D,20140625,000000,22.2667,22.4532,22.2477,22.4353,926917.40746359,0
+IYW.US,D,20140626,000000,22.4512,22.4512,22.2687,22.4073,397904.56512404,0
+IYW.US,D,20140627,000000,22.4193,22.54,22.3934,22.538,377528.81066317,0
+IYW.US,D,20140630,000000,22.543,22.6667,22.543,22.5969,10966736.635777,0
+IYW.US,D,20140701,000000,22.6478,22.9072,22.6478,22.8244,4102660.3658649,0
+IYW.US,D,20140702,000000,22.8434,22.8742,22.7945,22.8344,1555484.5743214,0
+IYW.US,D,20140703,000000,22.8952,22.9361,22.8244,22.9361,400611.91030305,0
+IYW.US,D,20140707,000000,22.9232,22.962,22.8792,22.9292,4362639.67689,0
+IYW.US,D,20140708,000000,22.8952,22.9112,22.519,22.6617,3621431.5144079,0
+IYW.US,D,20140709,000000,22.6997,22.7755,22.6368,22.7595,922009.90579887,0
+IYW.US,D,20140710,000000,22.4493,22.7984,22.4263,22.7087,703658.1568931,0
+IYW.US,D,20140711,000000,22.7266,22.7825,22.6737,22.7805,314098.14882763,0
+IYW.US,D,20140714,000000,22.9132,22.997,22.8792,22.9511,1022292.9381828,0
+IYW.US,D,20140715,000000,22.983,23.0259,22.7405,22.8882,11098657.81819,0
+IYW.US,D,20140716,000000,23.0907,23.1796,23.0629,23.1027,617188.4987823,0
+IYW.US,D,20140717,000000,23.0787,23.1327,22.7326,22.8044,1550677.3075764,0
+IYW.US,D,20140718,000000,22.9162,23.1167,22.8932,23.1167,511013.65782292,0
+IYW.US,D,20140721,000000,23.0787,23.1506,22.978,23.1027,4457413.7980915,0
+IYW.US,D,20140722,000000,23.1955,23.3212,23.1766,23.2972,1645722.0630609,0
+IYW.US,D,20140723,000000,23.3511,23.418,23.2404,23.3352,610870.6917985,0
+IYW.US,D,20140724,000000,23.3711,23.3911,23.2704,23.3232,397820.36779157,0
+IYW.US,D,20140725,000000,23.2544,23.3302,23.1865,23.2903,1537320.0021874,0
+IYW.US,D,20140728,000000,23.3072,23.3911,23.1277,23.3352,13692037.898283,0
+IYW.US,D,20140729,000000,23.3332,23.3651,23.2114,23.2304,1200456.4984152,0
+IYW.US,D,20140730,000000,23.3302,23.3452,23.1935,23.3052,725589.55730651,0
+IYW.US,D,20140731,000000,23.1077,23.1636,22.8104,22.8224,1174740.2274368,0
+IYW.US,D,20140801,000000,22.7296,22.8623,22.569,22.6997,2246437.9551524,0
+IYW.US,D,20140804,000000,22.7595,22.9232,22.6448,22.8523,1224970.9527072,0
+IYW.US,D,20140805,000000,22.7645,22.8014,22.567,22.6597,1320953.9070394,0
+IYW.US,D,20140806,000000,22.4802,22.7525,22.4802,22.6179,2868428.7089338,0
+IYW.US,D,20140807,000000,22.7067,22.7845,22.4652,22.536,2644637.2109401,0
+IYW.US,D,20140808,000000,22.572,22.6917,22.4582,22.6737,761578.90519699,0
+IYW.US,D,20140811,000000,22.7545,22.8862,22.7247,22.8244,4629617.390003,0
+IYW.US,D,20140812,000000,22.8084,22.8643,22.6767,22.7875,858927.05913441,0
+IYW.US,D,20140813,000000,22.8573,23.0499,22.8573,23.0469,883215.98485735,0
+IYW.US,D,20140814,000000,23.0718,23.0767,22.987,23.0767,530100.39121745,0
+IYW.US,D,20140815,000000,23.1915,23.2304,22.9431,23.1267,951624.31280135,0
+IYW.US,D,20140818,000000,23.2164,23.3611,23.1935,23.3541,7742272.489994,0
+IYW.US,D,20140819,000000,23.415,23.5507,23.3941,23.5477,1030291.6847687,0
+IYW.US,D,20140820,000000,23.5118,23.5816,23.4888,23.5357,1605223.1461366,0
+IYW.US,D,20140821,000000,23.5357,23.6804,23.5357,23.6564,586947.62353218,0
+IYW.US,D,20140822,000000,23.6564,23.7382,23.6146,23.6784,668754.35318213,0
+IYW.US,D,20140825,000000,23.7841,23.7921,23.6324,23.6784,1250868.6488901,0
+IYW.US,D,20140826,000000,23.7023,23.7263,23.6604,23.6973,1555093.658135,0
+IYW.US,D,20140827,000000,23.6804,23.7163,23.6066,23.6784,473375.44550465,0
+IYW.US,D,20140828,000000,23.5956,23.6924,23.5626,23.6494,447217.13853076,0
+IYW.US,D,20140829,000000,23.7183,23.7921,23.6544,23.7921,472061.3657084,0
+IYW.US,D,20140902,000000,23.842,23.8489,23.7402,23.8321,6959540.0073599,0
+IYW.US,D,20140903,000000,23.8879,23.8879,23.6186,23.6394,775442.39692998,0
+IYW.US,D,20140904,000000,23.6704,23.8251,23.5626,23.6146,1664496.0635062,0
+IYW.US,D,20140905,000000,23.6564,23.7761,23.6186,23.7741,779632.21657021,0
+IYW.US,D,20140908,000000,23.7791,23.9178,23.7352,23.8331,657731.51907124,0
+IYW.US,D,20140909,000000,23.838,24.0206,23.6226,23.6884,1552979.7036801,0
+IYW.US,D,20140910,000000,23.7023,23.9038,23.6584,23.8739,1280789.7747466,0
+IYW.US,D,20140911,000000,23.7961,23.9508,23.7452,23.9508,703545.89378311,0
+IYW.US,D,20140912,000000,23.9508,23.9508,23.7741,23.8151,621773.24400584,0
+IYW.US,D,20140915,000000,23.8619,23.8639,23.5836,23.6324,900170.7215115,0
+IYW.US,D,20140916,000000,23.5457,23.836,23.5257,23.8081,1450938.5508059,0
+IYW.US,D,20140917,000000,23.8081,23.9418,23.7263,23.8489,1496825.0946599,0
+IYW.US,D,20140918,000000,23.9118,24.0066,23.8979,24.0066,635348.05917032,0
+IYW.US,D,20140919,000000,24.0525,24.0834,23.8151,23.8979,1272715.851971,0
+IYW.US,D,20140922,000000,23.8589,23.8639,23.6394,23.7003,709183.10566269,0
+IYW.US,D,20140923,000000,23.6206,23.7681,23.6096,23.6494,1120654.4671576,0
+IYW.US,D,20140924,000000,23.6494,23.8221,23.5596,23.8151,848373.32444735,0
+IYW.US,D,20140925,000000,23.7333,23.7352,23.2524,23.2524,1340731.2590301,0
+IYW.US,D,20140926,000000,23.3541,23.5746,23.3192,23.5557,371834.46487941,0
+IYW.US,D,20140929,000000,23.2992,23.5936,23.2794,23.5576,6472888.4467512,0
+IYW.US,D,20140930,000000,23.6096,23.6854,23.4779,23.5696,1123781.7966498,0
+IYW.US,D,20141001,000000,23.5217,23.5277,23.1057,23.1536,2149144.9304207,0
+IYW.US,D,20141002,000000,23.1466,23.2554,22.8792,23.1736,1935691.6620369,0
+IYW.US,D,20141003,000000,23.2794,23.4469,23.2224,23.3681,1085904.0228737,0
+IYW.US,D,20141006,000000,23.4559,23.5277,23.2853,23.3581,1656542.4226341,0
+IYW.US,D,20141007,000000,23.2314,23.3072,22.9601,22.9601,1944489.2809322,0
+IYW.US,D,20141008,000000,22.99,23.4629,22.7984,23.413,4527573.2300813,0
+IYW.US,D,20141009,000000,23.3821,23.4369,23.0089,23.0549,2329722.1475175,0
+IYW.US,D,20141010,000000,22.8762,22.9391,22.3325,22.3375,1811196.8848181,0
+IYW.US,D,20141013,000000,22.2767,22.523,22.0352,22.0452,8260183.3126361,0
+IYW.US,D,20141014,000000,22.2058,22.3894,22.0452,22.0891,3693705.9032017,0
+IYW.US,D,20141015,000000,21.7638,22.0612,21.3908,21.9803,4933016.4635102,0
+IYW.US,D,20141016,000000,21.5713,22.0193,21.5224,21.8586,2163102.6429782,0
+IYW.US,D,20141017,000000,22.1011,22.3096,22.0023,22.111,1340875.5973143,0
+IYW.US,D,20141020,000000,21.9663,22.2817,21.8776,22.2547,19398420.893538,0
+IYW.US,D,20141021,000000,22.561,22.7376,22.4692,22.7376,7567839.67347,0
+IYW.US,D,20141022,000000,22.8174,22.8573,22.587,22.5949,2325332.8603873,0
+IYW.US,D,20141023,000000,22.8204,23.0787,22.7915,22.965,1160065.8352041,0
+IYW.US,D,20141024,000000,23.0837,23.1776,22.9371,23.1586,1214438.2673533,0
+IYW.US,D,20141027,000000,23.0907,23.2105,23.0379,23.1706,2773572.3950982,0
+IYW.US,D,20141028,000000,23.2314,23.5147,23.2105,23.5147,1543223.8389533,0
+IYW.US,D,20141029,000000,23.415,23.5237,23.3052,23.4449,1812600.1736928,0
+IYW.US,D,20141030,000000,23.3452,23.418,23.1915,23.3681,2517514.2741288,0
+IYW.US,D,20141031,000000,23.7661,23.7821,23.6394,23.7711,1644980.3246557,0
+IYW.US,D,20141103,000000,23.7791,23.9148,23.7352,23.8519,17286613.470676,0
+IYW.US,D,20141104,000000,23.8151,23.9118,23.7113,23.8569,1777983.041852,0
+IYW.US,D,20141105,000000,23.9946,23.9946,23.7921,23.8589,1119014.6238726,0
+IYW.US,D,20141106,000000,23.8639,23.9019,23.7382,23.8909,1190205.4731853,0
+IYW.US,D,20141107,000000,23.9198,23.9318,23.7681,23.8909,1204079.9907595,0
+IYW.US,D,20141110,000000,23.8689,23.9986,23.845,23.9548,1641432.008501,0
+IYW.US,D,20141111,000000,23.9577,23.9916,23.9019,23.9916,2250160.6800671,0
+IYW.US,D,20141112,000000,23.9248,24.0834,23.9248,24.0595,787473.59433228,0
+IYW.US,D,20141113,000000,24.1024,24.288,24.1024,24.1871,1246375.1174434,0
+IYW.US,D,20141114,000000,24.2291,24.4046,24.2041,24.4046,1299929.6326485,0
+IYW.US,D,20141117,000000,24.3348,24.3947,24.1941,24.3328,1056962.1921819,0
+IYW.US,D,20141118,000000,24.3348,24.5055,24.3348,24.4605,1598308.9413809,0
+IYW.US,D,20141119,000000,24.4316,24.4316,24.1553,24.261,1628945.7445636,0
+IYW.US,D,20141120,000000,24.1653,24.4406,24.1623,24.4406,572319.33936246,0
+IYW.US,D,20141121,000000,24.6551,24.666,24.4066,24.4985,1712123.687914,0
+IYW.US,D,20141124,000000,24.5403,24.683,24.5224,24.679,963100.20874894,0
+IYW.US,D,20141125,000000,24.704,24.7988,24.6611,24.6631,1029191.1053513,0
+IYW.US,D,20141126,000000,24.679,24.9265,24.679,24.9185,764403.52523195,0
+IYW.US,D,20141128,000000,24.9365,25.0532,24.8885,24.9873,510441.31643188,0
+IYW.US,D,20141201,000000,24.9335,24.9653,24.5523,24.6631,4062647.5883009,0
+IYW.US,D,20141202,000000,24.666,24.7638,24.5623,24.711,2146408.5171151,0
+IYW.US,D,20141203,000000,24.7688,24.8905,24.693,24.8367,1129733.7461771,0
+IYW.US,D,20141204,000000,24.8387,24.9434,24.7688,24.8466,1075448.5184079,0
+IYW.US,D,20141205,000000,24.8905,24.9365,24.7788,24.8466,844278.72798077,0
+IYW.US,D,20141208,000000,24.7588,24.8087,24.3848,24.5025,3730470.0670209,0
+IYW.US,D,20141209,000000,24.1871,24.6501,24.1233,24.6431,1678248.2944784,0
+IYW.US,D,20141210,000000,24.6202,24.6481,24.1723,24.1991,1321918.1669661,0
+IYW.US,D,20141211,000000,24.265,24.6182,24.265,24.3328,2183202.7514101,0
+IYW.US,D,20141212,000000,24.2411,24.3169,23.9627,23.9627,1914723.5192011,0
+IYW.US,D,20141215,000000,24.1473,24.2899,23.7083,23.8061,2630005.9197228,0
+IYW.US,D,20141216,000000,23.6245,24.0236,23.4419,23.4489,5027587.1078248,0
+IYW.US,D,20141217,000000,23.5078,23.9647,23.4829,23.8909,1474925.7694208,0
+IYW.US,D,20141218,000000,24.3278,24.6251,24.268,24.6251,3716033.2315477,0
+IYW.US,D,20141219,000000,24.6401,24.7738,24.5913,24.7368,1574845.9513957,0
+IYW.US,D,20141222,000000,24.7408,24.9753,24.7408,24.9753,2649340.2333688,0
+IYW.US,D,20141223,000000,25.0352,25.112,25.0122,25.0122,1279614.0191395,0
+IYW.US,D,20141224,000000,25.0602,25.082,25.0023,25.0023,842595.78368031,0
+IYW.US,D,20141226,000000,25.0631,25.1589,25.0252,25.109,667889.32582579,0
+IYW.US,D,20141229,000000,25.0402,25.086,24.9633,24.9773,16404972.176406,0
+IYW.US,D,20141230,000000,24.9005,24.9603,24.7538,24.7808,2767649.5136977,0
+IYW.US,D,20141231,000000,24.8267,24.9035,24.5055,24.5104,995340.77064553,0
+IYW.US,D,20150102,000000,24.6251,24.727,24.2949,24.4316,3851717.232844,0
+IYW.US,D,20150105,000000,24.3798,24.3798,23.9746,24.0306,2166531.6795785,0
+IYW.US,D,20150106,000000,24.0595,24.1024,23.6096,23.7083,2667797.4914681,0
+IYW.US,D,20150107,000000,23.8589,24.0016,23.7661,23.9038,1129288.7031339,0
+IYW.US,D,20150108,000000,24.0645,24.5483,24.0645,24.5104,1396319.5407544,0
+IYW.US,D,20150109,000000,24.5773,24.6351,24.2181,24.4166,1121156.644105,0
+IYW.US,D,20150112,000000,24.4725,24.4725,24.0136,24.0704,1897164.3659816,0
+IYW.US,D,20150113,000000,24.3169,24.6331,23.8829,24.0665,2164134.0603011,0
+IYW.US,D,20150114,000000,23.9178,24.0565,23.7163,23.9418,1379049.0641035,0
+IYW.US,D,20150115,000000,23.7661,24.0336,23.5427,23.5956,1064932.8729903,0
+IYW.US,D,20150116,000000,23.5147,23.8101,23.4679,23.7941,4806876.8312604,0
+IYW.US,D,20150120,000000,23.8589,24.0525,23.6684,23.9946,8246616.5162652,0
+IYW.US,D,20150121,000000,23.9019,24.1383,23.8251,24.0425,3030974.6663397,0
+IYW.US,D,20150122,000000,24.1383,24.5583,23.9577,24.5453,2105019.5141045,0
+IYW.US,D,20150123,000000,24.5423,24.693,24.4675,24.5913,7971107.8091431,0
+IYW.US,D,20150126,000000,24.5942,24.5942,24.4316,24.5174,1039466.1869618,0
+IYW.US,D,20150127,000000,24.0406,24.0406,23.6206,23.7163,6895467.8420388,0
+IYW.US,D,20150128,000000,24.2311,24.263,23.6973,23.6973,3111062.3671181,0
+IYW.US,D,20150129,000000,23.6834,23.9846,23.4729,23.9338,2149756.3634305,0
+IYW.US,D,20150130,000000,23.7871,23.9548,23.5377,23.5576,1390529.971797,0
+IYW.US,D,20150202,000000,23.6046,23.7921,23.2284,23.7741,55512228.479013,0
+IYW.US,D,20150203,000000,23.8221,24.0406,23.7661,24.0306,1682591.4735456,0
+IYW.US,D,20150204,000000,24.0016,24.2211,23.9667,24.0665,1425606.1795697,0
+IYW.US,D,20150205,000000,24.1891,24.2999,24.0834,24.278,1264302.1328179,0
+IYW.US,D,20150206,000000,24.3198,24.4456,24.1094,24.1821,1859641.4238209,0
+IYW.US,D,20150209,000000,24.1054,24.2431,24.0854,24.1433,7508918.5806683,0
+IYW.US,D,20150210,000000,24.3029,24.5793,24.2391,24.5603,5076298.2717138,0
+IYW.US,D,20150211,000000,24.5713,24.707,24.5423,24.6501,7377503.5845988,0
+IYW.US,D,20150212,000000,24.8387,25.0532,24.8207,25.0532,879415.07670527,0
+IYW.US,D,20150213,000000,25.116,25.2737,25.0761,25.2737,1100588.4385984,0
+IYW.US,D,20150217,000000,25.2737,25.2856,25.2058,25.2787,2308735.9623962,0
+IYW.US,D,20150218,000000,25.2387,25.3385,25.2158,25.3235,1381831.5854722,0
+IYW.US,D,20150219,000000,25.2837,25.4612,25.2537,25.4312,548439.37211159,0
+IYW.US,D,20150220,000000,25.4412,25.5939,25.3115,25.5769,1728639.3956202,0
+IYW.US,D,20150223,000000,25.5969,25.5969,25.4552,25.5919,2249654.4937231,0
+IYW.US,D,20150224,000000,25.5639,25.6917,25.4382,25.6517,630069.688303,0
+IYW.US,D,20150225,000000,25.554,25.5819,25.4013,25.4712,477638.4366362,0
+IYW.US,D,20150226,000000,25.562,25.6837,25.5011,25.6537,806817.93147023,0
+IYW.US,D,20150227,000000,25.6437,25.6817,25.4981,25.528,426114.68090261,0
+IYW.US,D,20150302,000000,25.5699,25.7615,25.547,25.7615,4029301.4352408,0
+IYW.US,D,20150303,000000,25.6437,25.7036,25.4382,25.557,2572592.3601122,0
+IYW.US,D,20150304,000000,25.4852,25.4981,25.3215,25.4632,1116717.2395148,0
+IYW.US,D,20150305,000000,25.4951,25.515,25.3285,25.4113,759689.47696211,0
+IYW.US,D,20150306,000000,25.4233,25.4782,25.092,25.132,2809898.5323186,0
+IYW.US,D,20150309,000000,25.2138,25.3714,25.136,25.2487,1537670.8244061,0
+IYW.US,D,20150310,000000,25.096,25.112,24.729,24.729,793348.36297135,0
+IYW.US,D,20150311,000000,24.7988,24.8237,24.5693,24.5962,505745.31044756,0
+IYW.US,D,20150312,000000,24.5224,24.699,24.4625,24.686,825724.24200944,0
+IYW.US,D,20150313,000000,24.693,24.721,24.4246,24.5693,624614.90397714,0
+IYW.US,D,20150316,000000,24.6501,24.8706,24.6381,24.8536,1845724.8075805,0
+IYW.US,D,20150317,000000,24.8466,24.9723,24.7768,24.9265,631438.89730504,0
+IYW.US,D,20150318,000000,24.8785,25.3355,24.7938,25.2257,1011486.6114983,0
+IYW.US,D,20150319,000000,25.2557,25.3055,25.1788,25.1788,670209.76421505,0
+IYW.US,D,20150320,000000,25.3185,25.4652,25.3185,25.3255,465692.43891559,0
+IYW.US,D,20150323,000000,25.3734,25.4652,25.3515,25.3554,470805.42216553,0
+IYW.US,D,20150324,000000,25.3614,25.4582,25.2757,25.2787,467818.42156078,0
+IYW.US,D,20150325,000000,25.3335,25.3335,24.5603,24.5603,1009664.3406596,0
+IYW.US,D,20150326,000000,24.4116,24.683,24.2949,24.5813,1627538.4462921,0
+IYW.US,D,20150327,000000,24.5813,24.699,24.4575,24.6351,503132.186093,0
+IYW.US,D,20150330,000000,24.7908,24.9305,24.7908,24.9205,1868478.1343348,0
+IYW.US,D,20150331,000000,24.7988,24.8805,24.693,24.699,514414.62864572,0
+IYW.US,D,20150401,000000,24.673,24.697,24.4406,24.5743,4115159.6603419,0
+IYW.US,D,20150402,000000,24.6062,24.6551,24.5055,24.5453,1527681.4123166,0
+IYW.US,D,20150406,000000,24.4046,24.8586,24.3248,24.8067,648035.79529615,0
+IYW.US,D,20150407,000000,24.8237,24.9723,24.7638,24.7668,1518575.0698688,0
+IYW.US,D,20150408,000000,24.7408,24.9065,24.704,24.8207,696473.31785455,0
+IYW.US,D,20150409,000000,24.7888,24.9603,24.724,24.9583,698657.43675313,0
+IYW.US,D,20150410,000000,24.9385,25.0691,24.8885,25.0661,565595.58095418,0
+IYW.US,D,20150413,000000,25.144,25.2088,24.9853,24.9893,540940.79777463,0
+IYW.US,D,20150414,000000,24.9753,25.0092,24.7568,24.8885,620837.04985656,0
+IYW.US,D,20150415,000000,24.9753,25.1858,24.9365,25.146,895659.1477793,0
+IYW.US,D,20150416,000000,25.0182,25.129,25.0152,25.082,439876.93536679,0
+IYW.US,D,20150417,000000,24.8436,24.8835,24.6202,24.679,790834.47118722,0
+IYW.US,D,20150420,000000,25.0202,25.1758,24.8067,25.1589,1304470.2745074,0
+IYW.US,D,20150421,000000,25.3155,25.3235,25.116,25.134,669372.8026362,0
+IYW.US,D,20150422,000000,25.1988,25.3914,25.0572,25.3614,610765.44513289,0
+IYW.US,D,20150423,000000,25.2417,25.534,25.2387,25.4382,419413.97652584,0
+IYW.US,D,20150424,000000,25.7016,25.7535,25.552,25.6937,1002935.5705053,0
+IYW.US,D,20150427,000000,25.7894,25.8932,25.7096,25.7794,4259222.2985694,0
+IYW.US,D,20150428,000000,25.8294,25.949,25.56,25.8064,867992.30526508,0
+IYW.US,D,20150429,000000,25.6667,25.7695,25.4712,25.6397,492082.2885538,0
+IYW.US,D,20150430,000000,25.4882,25.5699,25.1489,25.2417,2760442.6229768,0
+IYW.US,D,20150501,000000,25.3485,25.6139,25.3485,25.6139,3876346.9572935,0
+IYW.US,D,20150504,000000,25.6667,25.7595,25.6099,25.6218,2655476.6151481,0
+IYW.US,D,20150505,000000,25.547,25.547,25.1559,25.1858,1005844.3878728,0
+IYW.US,D,20150506,000000,25.3085,25.3085,24.8207,24.9953,1120276.5815107,0
+IYW.US,D,20150507,000000,24.9853,25.2457,24.9853,25.1519,1870997.037865,0
+IYW.US,D,20150508,000000,25.3884,25.532,25.3854,25.508,1050035.9592359,0
+IYW.US,D,20150511,000000,25.4981,25.521,25.3714,25.3834,558379.66909056,0
+IYW.US,D,20150512,000000,25.2257,25.3614,25.0372,25.2457,630758.3022008,0
+IYW.US,D,20150513,000000,25.3614,25.508,25.3515,25.3754,327595.783104,0
+IYW.US,D,20150514,000000,25.5639,25.8194,25.554,25.8134,4228626.5917038,0
+IYW.US,D,20150515,000000,25.8364,25.8732,25.6637,25.7266,655772.92874181,0
+IYW.US,D,20150518,000000,25.6837,25.8862,25.6467,25.8512,1062596.3970139,0
+IYW.US,D,20150519,000000,25.8712,25.9111,25.7794,25.7994,496560.78476254,0
+IYW.US,D,20150520,000000,25.8064,25.9411,25.7136,25.8264,3346611.4211835,0
+IYW.US,D,20150521,000000,25.7595,25.959,25.7365,25.9161,498039.24982697,0
+IYW.US,D,20150522,000000,25.9032,26.0109,25.8832,25.9411,327209.87866346,0
+IYW.US,D,20150526,000000,25.8612,25.8612,25.4712,25.5639,1722422.8259053,0
+IYW.US,D,20150527,000000,25.6318,26.0707,25.6268,26.0389,1460536.0443598,0
+IYW.US,D,20150528,000000,25.9939,26.0607,25.9461,26.0239,459974.03675112,0
+IYW.US,D,20150529,000000,26.0069,26.0069,25.7665,25.8364,594490.30123377,0
+IYW.US,D,20150601,000000,25.949,25.9969,25.7415,25.9111,2402678.1337649,0
+IYW.US,D,20150602,000000,25.8114,25.96,25.6967,25.8412,892668.13777775,0
+IYW.US,D,20150603,000000,25.951,26.0369,25.8412,25.8892,490810.3074238,0
+IYW.US,D,20150604,000000,25.7695,25.8932,25.5999,25.6437,544351.79208938,0
+IYW.US,D,20150605,000000,25.6337,25.7016,25.4752,25.6298,703290.29473808,0
+IYW.US,D,20150608,000000,25.6139,25.6467,25.2337,25.2885,382447.33816905,0
+IYW.US,D,20150609,000000,25.2317,25.3035,25.0302,25.2287,594832.10230969,0
+IYW.US,D,20150610,000000,25.4612,25.6817,25.3485,25.6298,2180489.3921359,0
+IYW.US,D,20150611,000000,25.6917,25.7595,25.5799,25.6039,1442060.7439749,0
+IYW.US,D,20150612,000000,25.4352,25.523,25.3734,25.3834,421964.95523024,0
+IYW.US,D,20150615,000000,25.1858,25.2717,25.0232,25.2537,610220.16717015,0
+IYW.US,D,20150616,000000,25.2517,25.4582,25.2118,25.4083,363329.53194944,0
+IYW.US,D,20150617,000000,25.4612,25.532,25.2885,25.4552,418145.00244342,0
+IYW.US,D,20150618,000000,25.4282,25.6997,25.4282,25.6567,441088.77554503,0
+IYW.US,D,20150619,000000,25.6767,25.6767,25.4612,25.4732,386699.30345944,0
+IYW.US,D,20150622,000000,25.6517,25.7216,25.5919,25.6467,429205.92582378,0
+IYW.US,D,20150623,000000,25.7196,25.7196,25.547,25.6397,261494.86300971,0
+IYW.US,D,20150624,000000,25.6139,25.7315,25.513,25.532,529089.02087846,0
+IYW.US,D,20150625,000000,25.6069,25.6417,25.4153,25.4532,499421.48936857,0
+IYW.US,D,20150626,000000,25.3934,25.4033,25.096,25.1519,643990.31394018,0
+IYW.US,D,20150629,000000,24.8765,25.0302,24.6062,24.6092,5198585.8760026,0
+IYW.US,D,20150630,000000,24.8187,24.8187,24.5913,24.691,1730231.1261439,0
+IYW.US,D,20150701,000000,24.8965,24.9404,24.679,24.7868,4390095.0237238,0
+IYW.US,D,20150702,000000,24.7988,24.8706,24.727,24.8237,1719578.1588864,0
+IYW.US,D,20150706,000000,24.6381,24.8267,24.5843,24.699,1020898.6704509,0
+IYW.US,D,20150707,000000,24.721,24.7488,24.2261,24.711,4983634.0955703,0
+IYW.US,D,20150708,000000,24.5085,24.5773,24.2929,24.2999,1218452.6758842,0
+IYW.US,D,20150709,000000,24.5483,24.6551,24.2091,24.2091,906847.36950757,0
+IYW.US,D,20150710,000000,24.5503,24.676,24.4456,24.6092,536314.95623405,0
+IYW.US,D,20150713,000000,24.7888,25.0053,24.7608,24.9973,740651.85867819,0
+IYW.US,D,20150714,000000,25.0452,25.1719,25.0073,25.109,460485.23484119,0
+IYW.US,D,20150715,000000,25.134,25.2088,25.0631,25.119,742142.35193298,0
+IYW.US,D,20150716,000000,25.3135,25.4412,25.2657,25.4412,616018.75727031,0
+IYW.US,D,20150717,000000,25.7435,25.8892,25.6817,25.8892,1179877.2670674,0
+IYW.US,D,20150720,000000,25.956,26.0737,25.8692,25.9889,2123185.0885877,0
+IYW.US,D,20150721,000000,25.9062,25.9869,25.8294,25.8612,648645.22360745,0
+IYW.US,D,20150722,000000,25.2787,25.532,25.2287,25.3914,1256622.1332764,0
+IYW.US,D,20150723,000000,25.4382,25.6417,25.3285,25.3754,389195.15295804,0
+IYW.US,D,20150724,000000,25.4782,25.4782,25.129,25.1689,552410.67962703,0
+IYW.US,D,20150727,000000,25.0302,25.102,24.9035,24.9404,1696679.4914986,0
+IYW.US,D,20150728,000000,25.084,25.2287,24.8407,25.1888,562171.55609988,0
+IYW.US,D,20150729,000000,25.124,25.3135,25.0182,25.2817,553696.69364579,0
+IYW.US,D,20150730,000000,25.2018,25.3614,25.0532,25.3215,447269.26068896,0
+IYW.US,D,20150731,000000,25.3914,25.3914,25.1758,25.2138,1145113.792244,0
+IYW.US,D,20150803,000000,25.1758,25.2237,24.8835,25.0332,1961850.97136,0
+IYW.US,D,20150804,000000,24.9893,24.9893,24.7568,24.8407,1363875.501971,0
+IYW.US,D,20150805,000000,24.9065,25.2935,24.9065,25.096,715637.23213719,0
+IYW.US,D,20150806,000000,25.1838,25.2337,24.7488,24.8337,748802.96234189,0
+IYW.US,D,20150807,000000,24.7768,24.8935,24.679,24.8367,589723.12845653,0
+IYW.US,D,20150810,000000,25.0232,25.2955,25.0232,25.2657,550299.73221978,0
+IYW.US,D,20150811,000000,25.1719,25.2018,24.727,24.8087,583748.12489783,0
+IYW.US,D,20150812,000000,24.6551,25.0202,24.4146,24.9723,775418.34054928,0
+IYW.US,D,20150813,000000,25.0232,25.0691,24.8536,24.8905,374776.35977034,0
+IYW.US,D,20150814,000000,24.7938,25.0502,24.7908,25.0182,808912.84129035,0
+IYW.US,D,20150817,000000,24.9533,25.1838,24.8586,25.1838,656284.12683188,0
+IYW.US,D,20150818,000000,25.102,25.122,24.9953,25.0202,491365.6088785,0
+IYW.US,D,20150819,000000,24.9673,25.0452,24.699,24.8087,354014.70086892,0
+IYW.US,D,20150820,000000,24.6351,24.6531,24.1353,24.1353,1054384.1500492,0
+IYW.US,D,20150821,000000,23.8979,24.0615,23.1746,23.1746,4136144.8431141,0
+IYW.US,D,20150824,000000,21.1184,23.2803,17.3872,22.3695,3903758.2007627,0
+IYW.US,D,20150825,000000,22.5929,23.2952,22.148,22.172,1901893.4494894,0
+IYW.US,D,20150826,000000,22.3934,23.3402,22.3934,23.2952,1742046.8184689,0
+IYW.US,D,20150827,000000,23.5257,23.8709,23.3282,23.8709,1755603.5913479,0
+IYW.US,D,20150828,000000,23.7452,23.9667,23.7073,23.9298,827993.5605897,0
+IYW.US,D,20150831,000000,23.7562,24.0086,23.6564,23.7402,547333.78094815,0
+IYW.US,D,20150901,000000,23.5217,23.5217,22.8464,22.9431,1207430.8441225,0
+IYW.US,D,20150902,000000,23.1716,23.5407,23.0679,23.5407,737262.91604576,0
+IYW.US,D,20150903,000000,23.6424,23.8151,23.4419,23.5147,864028.01419401,0
+IYW.US,D,20150904,000000,23.1337,23.3382,23.0609,23.1746,1335899.9359044,0
+IYW.US,D,20150908,000000,23.6245,23.8569,23.5596,23.8469,1351582.6914285,0
+IYW.US,D,20150909,000000,24.0734,24.1193,23.4799,23.5118,634232.44451492,0
+IYW.US,D,20150910,000000,23.5457,23.9528,23.4888,23.8011,2514343.8436211,0
+IYW.US,D,20150911,000000,23.6804,23.9118,23.6344,23.9118,606260.88784505,0
+IYW.US,D,20150914,000000,24.0356,24.0356,23.8061,23.8539,335348.9541368,0
+IYW.US,D,20150915,000000,23.9218,24.2341,23.8859,24.1743,1938762.8599741,0
+IYW.US,D,20150916,000000,24.2131,24.3129,24.1253,24.281,1193868.0571484,0
+IYW.US,D,20150917,000000,24.2341,24.5025,24.0565,24.1143,1348504.4770468,0
+IYW.US,D,20150918,000000,23.7841,24.0475,23.6704,23.8201,705471.40658907,0
+IYW.US,D,20150921,000000,23.9248,24.1074,23.8011,24.0066,520197.18115873,0
+IYW.US,D,20150922,000000,23.6544,23.7183,23.4489,23.6026,1058617.0707048,0
+IYW.US,D,20150923,000000,23.6664,23.7592,23.5407,23.6564,430836.74796603,0
+IYW.US,D,20150924,000000,23.416,23.7352,23.2334,23.6804,1303290.5095035,0
+IYW.US,D,20150925,000000,23.9098,23.9098,23.4569,23.5886,485609.11744459,0
+IYW.US,D,20150928,000000,23.4569,23.5247,23.0369,23.0469,2280174.0220497,0
+IYW.US,D,20150929,000000,23.0887,23.2664,22.7316,22.8832,1063348.1589111,0
+IYW.US,D,20150930,000000,23.1646,23.4229,23.1446,23.4011,970366.23807238,0
+IYW.US,D,20151001,000000,23.4429,23.4429,23.0649,23.404,598867.5601737,0
+IYW.US,D,20151002,000000,23.1247,23.7941,23.0579,23.7941,2068379.6415857,0
+IYW.US,D,20151005,000000,23.9038,24.3099,23.8859,24.2311,759938.05956276,0
+IYW.US,D,20151006,000000,24.2091,24.3398,24.1503,24.2949,561264.4300773,0
+IYW.US,D,20151007,000000,24.4406,24.4885,24.0645,24.3887,840958.94744288,0
+IYW.US,D,20151008,000000,24.3468,24.5323,24.1503,24.4795,452644.85942832,0
+IYW.US,D,20151009,000000,24.5154,24.6501,24.4675,24.6431,561678.40029534,0
+IYW.US,D,20151012,000000,24.6581,24.6581,24.5224,24.6202,654817.68995781,0
+IYW.US,D,20151013,000000,24.5025,24.724,24.4825,24.5353,818221.65827569,0
+IYW.US,D,20151014,000000,24.4575,24.6431,24.3967,24.5154,358819.96291562,0
+IYW.US,D,20151015,000000,24.6152,24.8167,24.5962,24.8037,2436488.3745027,0
+IYW.US,D,20151016,000000,24.8367,24.8706,24.711,24.8706,319496.80159849,0
+IYW.US,D,20151019,000000,24.8008,24.9365,24.7309,24.9365,320730.69345905,0
+IYW.US,D,20151020,000000,24.8367,24.9135,24.7488,24.8237,254008.3168631,0
+IYW.US,D,20151021,000000,24.8785,24.9633,24.6202,24.6381,246815.45903099,0
+IYW.US,D,20151022,000000,24.8167,25.2417,24.8167,25.1858,912886.52341482,0
+IYW.US,D,20151023,000000,25.8992,26.1037,25.7834,25.9869,1347782.7856256,0
+IYW.US,D,20151026,000000,25.9361,25.9361,25.7415,25.8314,664804.0949998,0
+IYW.US,D,20151027,000000,25.7535,25.8792,25.6717,25.6897,371919.66456109,0
+IYW.US,D,20151028,000000,25.8094,26.1436,25.7595,26.1436,695658.40795802,0
+IYW.US,D,20151029,000000,25.9909,26.0508,25.8762,26.0189,431078.31412233,0
+IYW.US,D,20151030,000000,26.0289,26.0887,25.8462,25.8462,418414.63437721,0
+IYW.US,D,20151102,000000,25.9012,26.1835,25.8612,26.1406,1450893.4450921,0
+IYW.US,D,20151103,000000,26.0488,26.4059,26.0488,26.3162,1319093.5469313,0
+IYW.US,D,20151104,000000,26.3761,26.4179,26.2673,26.3241,836707.98450168,0
+IYW.US,D,20151105,000000,26.4039,26.4678,26.1705,26.2164,901894.76212901,0
+IYW.US,D,20151106,000000,26.2134,26.391,26.1606,26.3641,2038364.2949048,0
+IYW.US,D,20151109,000000,26.3361,26.3361,25.9889,26.1007,679094.5874904,0
+IYW.US,D,20151110,000000,25.9131,25.9261,25.7734,25.8692,1762812.4867671,0
+IYW.US,D,20151111,000000,25.9261,26.0439,25.7994,25.8492,556186.52904922,0
+IYW.US,D,20151112,000000,25.7295,25.8662,25.6168,25.6168,601404.50598934,0
+IYW.US,D,20151113,000000,25.4712,25.534,25.0691,25.079,1555278.090387,0
+IYW.US,D,20151116,000000,25.0572,25.4412,25.0272,25.4352,1076029.8809417,0
+IYW.US,D,20151117,000000,25.4782,25.6367,25.3884,25.4252,947959.72413995,0
+IYW.US,D,20151118,000000,25.5739,25.8632,25.542,25.8432,426847.39816506,0
+IYW.US,D,20151119,000000,25.8492,26.1286,25.8492,25.975,419675.58966607,0
+IYW.US,D,20151120,000000,26.1007,26.2084,26.0767,26.1934,451378.89239348,0
+IYW.US,D,20151123,000000,26.2134,26.2264,25.96,26.0369,1359612.5108394,0
+IYW.US,D,20151124,000000,25.8762,26.1586,25.8034,26.1037,488571.05931943,0
+IYW.US,D,20151125,000000,26.0907,26.0987,26.0139,26.0209,507165.63925861,0
+IYW.US,D,20151127,000000,26.0389,26.1107,26.0139,26.0687,114958.42696591,0
+IYW.US,D,20151130,000000,26.1266,26.1964,26.0339,26.0987,349516.15767625,0
+IYW.US,D,20151201,000000,26.2064,26.3841,26.1586,26.3841,3705133.6863879,0
+IYW.US,D,20151202,000000,26.3959,26.5197,26.1904,26.2134,911799.97688611,0
+IYW.US,D,20151203,000000,26.3461,26.3781,25.7435,25.8662,2002608.4943769,0
+IYW.US,D,20151204,000000,25.9211,26.5047,25.8762,26.4559,1887484.6797936,0
+IYW.US,D,20151207,000000,26.4159,26.4409,26.1785,26.2793,1813514.3161598,0
+IYW.US,D,20151208,000000,26.0169,26.2952,25.9869,26.2374,690316.88909133,0
+IYW.US,D,20151209,000000,26.1436,26.2693,25.7036,25.8164,3209056.0339379,0
+IYW.US,D,20151210,000000,25.9091,26.0837,25.8264,25.9032,444186.03456137,0
+IYW.US,D,20151211,000000,25.6069,25.6737,25.3584,25.3714,1652914.9208929,0
+IYW.US,D,20151214,000000,25.3754,25.4981,25.0202,25.4932,1890568.9082705,0
+IYW.US,D,20151215,000000,25.6437,25.7665,25.544,25.5739,1297911.9037166,0
+IYW.US,D,20151216,000000,25.7066,25.956,25.508,25.9111,1291996.0387605,0
+IYW.US,D,20151217,000000,26.0339,26.0339,25.521,25.528,1368057.3028176,0
+IYW.US,D,20151218,000000,25.4782,25.528,25.0182,25.0332,1190557.2977532,0
+IYW.US,D,20151221,000000,25.2387,25.2817,25.0402,25.2657,1144916.3294523,0
+IYW.US,D,20151222,000000,25.3515,25.4612,25.2317,25.4282,1712010.4224548,0
+IYW.US,D,20151223,000000,25.518,25.6397,25.511,25.6318,1556983.0863699,0
+IYW.US,D,20151224,000000,25.6367,25.6897,25.6119,25.6119,121973.8689903,0
+IYW.US,D,20151228,000000,25.544,25.6268,25.3734,25.6268,593940.01152505,0
+IYW.US,D,20151229,000000,25.7535,26.0439,25.7495,25.968,380119.88333541,0
+IYW.US,D,20151230,000000,25.962,25.97,25.7615,25.7695,700550.8743848,0
+IYW.US,D,20151231,000000,25.6697,25.6697,25.4053,25.4053,515835.95980596,0
+IYW.US,D,20160104,000000,24.9005,25.0332,24.6401,25.0202,2074130.1189244,0
+IYW.US,D,20160105,000000,25.142,25.1539,24.8436,24.8935,939687.3362235,0
+IYW.US,D,20160106,000000,24.5253,24.7538,24.4266,24.5813,1137014.8107385,0
+IYW.US,D,20160107,000000,24.0834,24.3648,23.7622,23.7681,1813722.8047926,0
+IYW.US,D,20160108,000000,23.9776,24.0754,23.5646,23.5816,1828232.8117572,0
+IYW.US,D,20160111,000000,23.7592,23.8251,23.3961,23.7023,1400732.8842654,0
+IYW.US,D,20160112,000000,23.9647,24.0734,23.6814,23.9946,1165654.9343222,0
+IYW.US,D,20160113,000000,24.1453,24.1871,23.2794,23.2962,1294655.271178,0
+IYW.US,D,20160114,000000,23.415,23.9268,23.0589,23.7592,1082322.6291956,0
+IYW.US,D,20160115,000000,23.0559,23.2304,22.6907,23.0089,1752270.7802704,0
+IYW.US,D,20160119,000000,23.2644,23.3222,22.7485,22.961,1775291.7342601,0
+IYW.US,D,20160120,000000,22.548,23.0649,22.127,22.8513,1820659.0612305,0
+IYW.US,D,20160121,000000,22.972,23.2494,22.6418,22.8902,1149610.3307382,0
+IYW.US,D,20160122,000000,23.3202,23.5576,23.3112,23.5576,909829.35836633,0
+IYW.US,D,20160125,000000,23.4988,23.5716,23.1835,23.2005,500839.81348123,0
+IYW.US,D,20160126,000000,23.3202,23.4958,23.1227,23.4269,962470.73345371,0
+IYW.US,D,20160127,000000,23.2174,23.3082,22.7585,22.8184,1039640.595722,0
+IYW.US,D,20160128,000000,23.2264,23.2634,22.8712,23.1835,2253900.4449182,0
+IYW.US,D,20160129,000000,23.4249,23.9746,23.4249,23.9746,981048.27345655,0
+IYW.US,D,20160201,000000,23.8659,24.1094,23.8121,24.0106,1682100.3224395,0
+IYW.US,D,20160202,000000,23.9428,23.9428,23.4439,23.5098,1550138.0437088,0
+IYW.US,D,20160203,000000,23.6764,23.7073,23.0847,23.4369,1535277.2145256,0
+IYW.US,D,20160204,000000,23.3811,23.6973,23.2154,23.5147,1563620.6427472,0
+IYW.US,D,20160205,000000,23.3731,23.3791,22.5889,22.6478,2683242.6902327,0
+IYW.US,D,20160208,000000,22.2667,22.3785,21.8975,22.3175,2041964.7332175,0
+IYW.US,D,20160209,000000,22.0602,22.6069,22.0013,22.2098,1566109.4758014,0
+IYW.US,D,20160210,000000,22.4532,22.7167,22.2288,22.2477,1013299.8611943,0
+IYW.US,D,20160211,000000,21.9853,22.3715,21.9225,22.2168,1751871.8452903,0
+IYW.US,D,20160212,000000,22.4433,22.524,22.2567,22.5102,734454.33359792,0
+IYW.US,D,20160216,000000,22.7855,22.984,22.6737,22.979,1759573.8965141,0
+IYW.US,D,20160217,000000,23.0718,23.5836,23.0718,23.5407,1231212.5811522,0
+IYW.US,D,20160218,000000,23.6604,23.6604,23.3701,23.3961,880060.58958763,0
+IYW.US,D,20160219,000000,23.3132,23.5257,23.2982,23.4649,473911.70232464,0
+IYW.US,D,20160222,000000,23.6584,23.8101,23.6324,23.7871,580955.58003715,0
+IYW.US,D,20160223,000000,23.6734,23.6924,23.3172,23.3372,834821.56331438,0
+IYW.US,D,20160224,000000,23.0837,23.5906,22.9401,23.5616,892566.90050894,0
+IYW.US,D,20160225,000000,23.6784,23.8519,23.407,23.8519,375167.27595687,0
+IYW.US,D,20160226,000000,24.0166,24.0286,23.7562,23.8171,597815.09351766,0
+IYW.US,D,20160229,000000,23.8031,24.0086,23.6764,23.6764,1087646.1057768,0
+IYW.US,D,20160301,000000,23.8539,24.4066,23.841,24.4066,988458.64106424,0
+IYW.US,D,20160302,000000,24.3668,24.4745,24.283,24.4745,825457.61712324,0
+IYW.US,D,20160303,000000,24.4885,24.4885,24.278,24.4705,661584.54938153,0
+IYW.US,D,20160304,000000,24.5353,24.701,24.3867,24.5603,540258.197972,0
+IYW.US,D,20160307,000000,24.4456,24.5403,24.251,24.4246,1131408.671684,0
+IYW.US,D,20160308,000000,24.258,24.4575,24.1821,24.2411,963622.43268017,0
+IYW.US,D,20160309,000000,24.3568,24.5055,24.281,24.4845,1003487.8649124,0
+IYW.US,D,20160310,000000,24.6032,24.709,24.1353,24.4506,1178371.7385747,0
+IYW.US,D,20160311,000000,24.679,24.8835,24.6401,24.8835,556558.40060102,0
+IYW.US,D,20160314,000000,24.7738,24.9385,24.7488,24.8765,891830.17384971,0
+IYW.US,D,20160315,000000,24.8008,24.9673,24.7488,24.9464,822444.55543939,0
+IYW.US,D,20160316,000000,24.9235,25.2985,24.9135,25.2637,1193872.0665452,0
+IYW.US,D,20160317,000000,25.1888,25.4282,25.1788,25.3634,556911.22751809,0
+IYW.US,D,20160318,000000,25.4782,25.4882,25.2955,25.4312,2182375.8133232,0
+IYW.US,D,20160321,000000,25.3584,25.511,25.3584,25.4932,978986.44115992,0
+IYW.US,D,20160322,000000,25.3814,25.6417,25.3684,25.554,1162421.3558151,0
+IYW.US,D,20160323,000000,25.542,25.542,25.2787,25.3355,792070.36774616,0
+IYW.US,D,20160324,000000,25.2118,25.3634,25.1539,25.3554,746321.14573204,0
+IYW.US,D,20160328,000000,25.4153,25.4153,25.2487,25.2985,2330862.8209029,0
+IYW.US,D,20160329,000000,25.2587,25.7335,25.2038,25.7236,889900.65164698,0
+IYW.US,D,20160330,000000,25.8662,26.0568,25.8214,25.8862,828798.44699427,0
+IYW.US,D,20160331,000000,25.8762,25.9779,25.8114,25.8532,1039462.177565,0
+IYW.US,D,20160401,000000,25.7066,26.0508,25.6597,26.0439,1056857.9478654,0
+IYW.US,D,20160404,000000,26.0139,26.0607,25.8792,25.9231,703077.79670848,0
+IYW.US,D,20160405,000000,25.7266,25.8234,25.6139,25.6497,2019537.169952,0
+IYW.US,D,20160406,000000,25.6617,25.9291,25.554,25.9191,1173484.2838939,0
+IYW.US,D,20160407,000000,25.7734,25.7894,25.4652,25.547,1293885.4669953,0
+IYW.US,D,20160408,000000,25.7016,25.7864,25.4632,25.534,736388.86754664,0
+IYW.US,D,20160411,000000,25.6517,25.8314,25.4852,25.4852,629977.47217695,0
+IYW.US,D,20160412,000000,25.523,25.6537,25.2856,25.6119,3427711.4946502,0
+IYW.US,D,20160413,000000,25.7914,26.0209,25.7665,25.9819,489170.46413878,0
+IYW.US,D,20160414,000000,25.949,26.0139,25.8532,25.9431,326867.07523835,0
+IYW.US,D,20160415,000000,25.9091,25.959,25.7665,25.8094,440991.547673,0
+IYW.US,D,20160418,000000,25.7216,25.8862,25.6967,25.8732,683632.22230171,0
+IYW.US,D,20160419,000000,25.9261,25.9411,25.554,25.7116,627096.72058699,0
+IYW.US,D,20160420,000000,25.7335,25.9161,25.6717,25.7814,534085.73162164,0
+IYW.US,D,20160421,000000,25.7934,25.8792,25.7335,25.8094,543861.64333243,0
+IYW.US,D,20160422,000000,25.3854,25.4912,25.1639,25.3115,861331.69485616,0
+IYW.US,D,20160425,000000,25.2287,25.3315,25.1838,25.2935,1324754.8151914,0
+IYW.US,D,20160426,000000,25.3135,25.3884,25.099,25.1838,471371.7494614,0
+IYW.US,D,20160427,000000,24.7738,24.9773,24.683,24.9563,1274407.8174143,0
+IYW.US,D,20160428,000000,25.0602,25.104,24.5403,24.6032,1241989.8397099,0
+IYW.US,D,20160429,000000,24.4795,24.5253,24.1743,24.3728,1259760.4886098,0
+IYW.US,D,20160502,000000,24.4216,24.5503,24.271,24.5174,2190776.5019367,0
+IYW.US,D,20160503,000000,24.3648,24.4016,24.1991,24.288,1325045.4964584,0
+IYW.US,D,20160504,000000,24.2181,24.285,24.1074,24.1773,884118.09913395,0
+IYW.US,D,20160505,000000,24.268,24.3198,24.1383,24.1821,547599.40348515,0
+IYW.US,D,20160506,000000,24.1193,24.3218,24.0665,24.3218,703174.02223132,0
+IYW.US,D,20160509,000000,24.3698,24.4725,24.3328,24.3428,422818.95674543,0
+IYW.US,D,20160510,000000,24.4356,24.683,24.3818,24.673,379501.43388134,0
+IYW.US,D,20160511,000000,24.6351,24.7588,24.5124,24.5124,1166560.0556464,0
+IYW.US,D,20160512,000000,24.6132,24.6132,24.1941,24.3628,769781.1286697,0
+IYW.US,D,20160513,000000,24.3248,24.5523,24.271,24.3328,1075146.8112998,0
+IYW.US,D,20160516,000000,24.3967,24.7588,24.3668,24.673,897027.35443214,0
+IYW.US,D,20160517,000000,24.6501,24.727,24.3568,24.4186,788271.46429248,0
+IYW.US,D,20160518,000000,24.3748,24.711,24.3748,24.5713,2723955.1075358,0
+IYW.US,D,20160519,000000,24.5403,24.5653,24.273,24.4456,992712.61105303,0
+IYW.US,D,20160520,000000,24.5403,24.8337,24.5403,24.7668,437454.25735951,0
+IYW.US,D,20160523,000000,24.7938,24.9185,24.7388,24.7468,1201298.47174,0
+IYW.US,D,20160524,000000,24.9135,25.2915,24.8905,25.2757,3768044.1289906,0
+IYW.US,D,20160525,000000,25.3734,25.5639,25.3734,25.4981,792272.8422838,0
+IYW.US,D,20160526,000000,25.4932,25.6019,25.4252,25.5699,438787.38179049,0
+IYW.US,D,20160527,000000,25.518,25.6997,25.518,25.6967,491669.32068496,0
+IYW.US,D,20160531,000000,25.7096,25.7714,25.5869,25.7515,720170.85755171,0
+IYW.US,D,20160601,000000,25.6597,25.7695,25.5769,25.7096,586246.98144402,0
+IYW.US,D,20160602,000000,25.6139,25.6667,25.4582,25.6637,837143.00405284,0
+IYW.US,D,20160603,000000,25.6517,25.6517,25.4452,25.5739,579633.48144733,0
+IYW.US,D,20160606,000000,25.6019,25.7335,25.5939,25.6717,1454786.5693702,0
+IYW.US,D,20160607,000000,25.7236,25.7994,25.6967,25.7096,891045.33442907,0
+IYW.US,D,20160608,000000,25.7365,25.8134,25.7016,25.7794,257720.01593672,0
+IYW.US,D,20160609,000000,25.6737,25.8014,25.6517,25.7814,1934657.2376664,0
+IYW.US,D,20160610,000000,25.532,25.6119,25.4282,25.4912,505520.7842276,0
+IYW.US,D,20160613,000000,25.2915,25.4382,25.2088,25.2287,562557.46054043,0
+IYW.US,D,20160614,000000,25.1659,25.3415,25.0741,25.2387,690373.02064632,0
+IYW.US,D,20160615,000000,25.2915,25.3554,25.1738,25.2118,431598.53335517,0
+IYW.US,D,20160616,000000,25.0661,25.2617,24.9085,25.2357,824296.89675401,0
+IYW.US,D,20160617,000000,25.2058,25.2058,24.9385,25.0092,561786.65400853,0
+IYW.US,D,20160620,000000,25.2557,25.3854,25.129,25.1489,457943.27727956,0
+IYW.US,D,20160621,000000,25.2088,25.3834,25.1938,25.3215,376339.02216725,0
+IYW.US,D,20160622,000000,25.3535,25.4252,25.1858,25.2058,473527.80258248,0
+IYW.US,D,20160623,000000,25.3684,25.6099,25.2985,25.6019,379505.44327812,0
+IYW.US,D,20160624,000000,24.697,25.0352,24.4645,24.5085,1016373.06383,0
+IYW.US,D,20160627,000000,24.3198,24.3198,23.7801,23.8909,1826472.6865687,0
+IYW.US,D,20160628,000000,24.1603,24.4016,24.0734,24.4016,2693642.0631436,0
+IYW.US,D,20160629,000000,24.5773,24.8586,24.5653,24.8037,913822.7175641,0
+IYW.US,D,20160630,000000,24.8407,25.1519,24.8207,25.1519,1621502.2994325,0
+IYW.US,D,20160701,000000,25.104,25.2787,25.104,25.1639,483433.01733958,0
+IYW.US,D,20160705,000000,25.0122,25.0432,24.8207,24.9484,1457950.9857827,0
+IYW.US,D,20160706,000000,24.8387,25.132,24.7508,25.122,1078373.3733625,0
+IYW.US,D,20160707,000000,25.1539,25.2915,25.106,25.1888,909365.27068848,0
+IYW.US,D,20160708,000000,25.3485,25.6417,25.3415,25.6367,639558.92814367,0
+IYW.US,D,20160711,000000,25.7166,25.8632,25.6897,25.7964,330931.60122904,0
+IYW.US,D,20160712,000000,25.9291,26.0767,25.9211,26.0488,536455.28512152,0
+IYW.US,D,20160713,000000,26.1107,26.1206,26.0039,26.0039,635880.30659352,0
+IYW.US,D,20160714,000000,26.1666,26.2494,26.1436,26.2184,431300.83564389,0
+IYW.US,D,20160715,000000,26.2623,26.2623,26.0987,26.1735,286675.87951729,0
+IYW.US,D,20160718,000000,26.2064,26.4179,26.1884,26.3959,610647.16792773,0
+IYW.US,D,20160719,000000,26.3162,26.4109,26.2992,26.3481,624667.02613535,0
+IYW.US,D,20160720,000000,26.5616,26.7911,26.5616,26.7352,818712.80938185,0
+IYW.US,D,20160721,000000,26.7312,26.7981,26.5336,26.5886,530834.11082909,0
+IYW.US,D,20160722,000000,26.5856,26.7411,26.5047,26.7332,1210103.1070797,0
+IYW.US,D,20160725,000000,26.7183,26.7711,26.6514,26.7282,1301001.1439393,0
+IYW.US,D,20160726,000000,26.7511,26.9168,26.7013,26.8609,584883.78653715,0
+IYW.US,D,20160727,000000,27.2051,27.2051,26.9836,27.0923,965744.40592858,0
+IYW.US,D,20160728,000000,27.1602,27.26,27.0724,27.2021,1741947.5858985,0
+IYW.US,D,20160729,000000,27.2819,27.3348,27.1981,27.27,825120.82779331,0
+IYW.US,D,20160801,000000,27.2948,27.4365,27.248,27.4036,4851241.8090345,0
+IYW.US,D,20160802,000000,27.3548,27.3747,26.9966,27.1403,1945354.3082885,0
+IYW.US,D,20160803,000000,27.1103,27.272,27.1103,27.272,444447.64770158,0
+IYW.US,D,20160804,000000,27.268,27.4435,27.265,27.4286,610797.52030717,0
+IYW.US,D,20160805,000000,27.5173,27.7668,27.5023,27.7488,1183459.6630948,0
+IYW.US,D,20160808,000000,27.7748,27.8316,27.685,27.7518,2810087.9763167,0
+IYW.US,D,20160809,000000,27.7817,27.8935,27.7588,27.8217,911047.21263974,0
+IYW.US,D,20160810,000000,27.8386,27.8386,27.665,27.7169,1457509.9521364,0
+IYW.US,D,20160811,000000,27.8117,27.8835,27.7588,27.8316,954421.86940802,0
+IYW.US,D,20160812,000000,27.7787,27.8187,27.7368,27.8187,1549621.8338727,0
+IYW.US,D,20160815,000000,27.8316,28.0262,27.8316,27.9673,629509.37510231,0
+IYW.US,D,20160816,000000,27.9005,27.9075,27.8217,27.8346,485370.55833588,0
+IYW.US,D,20160817,000000,27.8147,27.8147,27.6221,27.7887,629674.76271968,0
+IYW.US,D,20160818,000000,27.7518,27.8505,27.7388,27.8346,829092.13530876,0
+IYW.US,D,20160819,000000,27.7748,27.9274,27.7368,27.8875,939779.55234956,0
+IYW.US,D,20160822,000000,27.8505,27.9174,27.7588,27.8475,659657.03187719,0
+IYW.US,D,20160823,000000,27.9533,28.0392,27.9533,27.9703,376061.37143989,0
+IYW.US,D,20160824,000000,27.9553,27.9653,27.7468,27.8247,504505.40449183,0
+IYW.US,D,20160825,000000,27.7748,27.9154,27.7418,27.8655,789868.20656206,0
+IYW.US,D,20160826,000000,27.8705,28.081,27.7548,27.8905,958395.18162185,0
+IYW.US,D,20160829,000000,27.9055,28.061,27.9035,27.9852,335598.53908666,0
+IYW.US,D,20160830,000000,27.9354,28.0292,27.8087,27.9055,1234541.3828328,0
+IYW.US,D,20160831,000000,27.8575,27.8905,27.7588,27.8575,511166.01490075,0
+IYW.US,D,20160901,000000,27.8117,27.9753,27.7188,27.9603,1349358.4785621,0
+IYW.US,D,20160902,000000,28.068,28.1429,27.9573,28.071,1937029.7982139,0
+IYW.US,D,20160906,000000,28.098,28.1848,28.0392,28.1848,450096.88777151,0
+IYW.US,D,20160907,000000,28.2007,28.2725,28.111,28.2427,715975.02381631,0
+IYW.US,D,20160908,000000,28.1429,28.1429,27.9204,27.9833,711099.59732587,0
+IYW.US,D,20160909,000000,27.7917,27.8505,27.3118,27.3118,1644289.7060594,0
+IYW.US,D,20160912,000000,27.1453,27.8147,27.1453,27.7817,1600811.8073239,0
+IYW.US,D,20160913,000000,27.689,27.7987,27.4655,27.5852,1854193.6559395,0
+IYW.US,D,20160914,000000,27.6191,27.9304,27.5922,27.7867,1116757.3334827,0
+IYW.US,D,20160915,000000,27.8087,28.3025,27.8087,28.2706,1071740.828731,0
+IYW.US,D,20160916,000000,28.2626,28.2775,28.0492,28.1748,454336.82487154,0
+IYW.US,D,20160919,000000,28.2577,28.4142,28.0531,28.118,679281.02444089,0
+IYW.US,D,20160920,000000,28.1927,28.2377,28.0422,28.088,425933.2556981,0
+IYW.US,D,20160921,000000,28.2027,28.4122,28.088,28.3843,1198133.0529783,0
+IYW.US,D,20160922,000000,28.5559,28.6019,28.516,28.5699,461078.62556536,0
+IYW.US,D,20160923,000000,28.511,28.513,28.2447,28.3075,2128235.9261875,0
+IYW.US,D,20160926,000000,28.1279,28.2027,28.0492,28.115,418756.43545313,0
+IYW.US,D,20160927,000000,28.1229,28.4492,28.083,28.4412,1793431.2476643,0
+IYW.US,D,20160928,000000,28.4731,28.5609,28.3804,28.5429,306692.79296591,0
+IYW.US,D,20160929,000000,28.501,28.5589,28.2447,28.3724,896237.50326552,0
+IYW.US,D,20160930,000000,28.4462,28.5979,28.3843,28.516,526096.00617852,0
+IYW.US,D,20161003,000000,28.4691,28.516,28.3474,28.4212,2492636.9694277,0
+IYW.US,D,20161004,000000,28.4791,28.5779,28.2805,28.3923,1422173.1335727,0
+IYW.US,D,20161005,000000,28.4462,28.6019,28.4362,28.509,532151.19767292,0
+IYW.US,D,20161006,000000,28.521,28.5949,28.3973,28.5559,508072.76528119,0
+IYW.US,D,20161007,000000,28.5999,28.6077,28.3744,28.516,532207.32922791,0
+IYW.US,D,20161010,000000,28.6317,28.8004,28.6317,28.7195,396796.96926222,0
+IYW.US,D,20161011,000000,28.7514,28.7844,28.2227,28.3644,2720216.3450339,0
+IYW.US,D,20161012,000000,28.3474,28.4292,28.1778,28.3374,657363.65691622,0
+IYW.US,D,20161013,000000,28.1509,28.2447,27.9135,28.1609,687247.69585249,0
+IYW.US,D,20161014,000000,28.2875,28.4592,28.2177,28.2646,2311303.9810369,0
+IYW.US,D,20161017,000000,28.2577,28.3175,28.1748,28.1848,374349.35901274,0
+IYW.US,D,20161018,000000,28.4432,28.509,28.3604,28.4102,4397619.6591398,0
+IYW.US,D,20161019,000000,28.3804,28.4292,28.3125,28.3873,1531824.1215445,0
+IYW.US,D,20161020,000000,28.3304,28.3804,28.1728,28.3145,322853.66905665,0
+IYW.US,D,20161021,000000,28.4142,28.4861,28.3025,28.4711,373357.03330848,0
+IYW.US,D,20161024,000000,28.6247,28.8452,28.6247,28.8292,266857.43120952,0
+IYW.US,D,20161025,000000,28.8552,28.8552,28.6717,28.7415,321342.12646875,0
+IYW.US,D,20161026,000000,28.533,28.6946,28.4711,28.5749,506037.99641286,0
+IYW.US,D,20161027,000000,28.6876,28.7016,28.4122,28.4362,506860.92510296,0
+IYW.US,D,20161028,000000,28.499,28.7275,28.3474,28.4022,711402.30678314,0
+IYW.US,D,20161031,000000,28.4811,28.513,28.4172,28.4172,435937.70302562,0
+IYW.US,D,20161101,000000,28.4512,28.496,27.9473,28.1748,3307075.7618368,0
+IYW.US,D,20161102,000000,28.101,28.2527,27.8855,27.9573,1804210.5109204,0
+IYW.US,D,20161103,000000,27.8855,27.9304,27.657,27.692,974935.94805797,0
+IYW.US,D,20161104,000000,27.662,27.8605,27.5393,27.6121,1265999.1100071,0
+IYW.US,D,20161107,000000,28.0172,28.2825,28.0172,28.2775,973256.0108051,0
+IYW.US,D,20161108,000000,28.2247,28.531,28.1409,28.3943,1147154.5752075,0
+IYW.US,D,20161109,000000,28.2447,28.4172,27.8117,28.3524,2220130.2981483,0
+IYW.US,D,20161110,000000,28.496,28.536,27.4775,27.8855,1989875.6525373,0
+IYW.US,D,20161111,000000,27.7947,28.115,27.7947,28.083,1822128.5051522,0
+IYW.US,D,20161114,000000,28.095,28.095,27.5423,27.682,3367724.9046528,0
+IYW.US,D,20161115,000000,27.8575,28.2207,27.8575,28.1229,1169228.3092067,0
+IYW.US,D,20161116,000000,28.0072,28.3574,28.0072,28.3524,597689.79986813,0
+IYW.US,D,20161117,000000,28.3604,28.5459,28.3045,28.526,2381431.3378524,0
+IYW.US,D,20161118,000000,28.6019,28.6597,28.4412,28.493,641710.97186797,0
+IYW.US,D,20161121,000000,28.5849,28.7984,28.5619,28.7774,4021088.1859269,0
+IYW.US,D,20161122,000000,28.8552,28.8772,28.7744,28.8203,648841.68404991,0
+IYW.US,D,20161123,000000,28.7395,28.7894,28.5679,28.6747,860977.86558989,0
+IYW.US,D,20161125,000000,28.6717,28.7714,28.6617,28.7594,201789.93313654,0
+IYW.US,D,20161128,000000,28.7345,28.9021,28.7315,28.7774,355983.3146903,0
+IYW.US,D,20161129,000000,28.7474,28.949,28.6946,28.8084,431094.35170947,0
+IYW.US,D,20161130,000000,28.8183,28.8452,28.501,28.501,912170.84608871,0
+IYW.US,D,20161201,000000,28.4861,28.511,27.7218,27.8047,6440632.8496167,0
+IYW.US,D,20161202,000000,27.7568,27.9872,27.687,27.9254,2137200.9373986,0
+IYW.US,D,20161205,000000,28.081,28.3025,27.9673,28.2027,1244834.5067288,0
+IYW.US,D,20161206,000000,28.2825,28.3504,28.1509,28.2975,802366.4986898,0
+IYW.US,D,20161207,000000,28.2607,28.8183,28.2427,28.7874,812915.22163087,0
+IYW.US,D,20161208,000000,28.8252,29.0378,28.7315,28.9321,776037.79235254,0
+IYW.US,D,20161209,000000,29.0408,29.1575,29.0149,29.1336,686931.95585568,0
+IYW.US,D,20161212,000000,29.0049,29.0707,28.8652,28.9919,655656.65623505,0
+IYW.US,D,20161213,000000,29.0936,29.5456,29.0936,29.373,846889.84763694,0
+IYW.US,D,20161214,000000,29.3651,29.5116,29.2453,29.2832,835701.62590867,0
+IYW.US,D,20161215,000000,29.3271,29.5636,29.2952,29.4039,1212821.4780998,0
+IYW.US,D,20161216,000000,29.4937,29.4937,29.1476,29.1854,1931525.8987774,0
+IYW.US,D,20161219,000000,29.2303,29.4957,29.1904,29.3939,617920.21369555,0
+IYW.US,D,20161220,000000,29.4738,29.5436,29.3939,29.4588,605642.43839098,0
+IYW.US,D,20161221,000000,29.4738,29.4738,29.3431,29.4259,616374.59123497,0
+IYW.US,D,20161222,000000,29.4458,29.4558,29.2303,29.2952,382585.66235813,0
+IYW.US,D,20161223,000000,29.2603,29.3271,29.2104,29.3271,462754.55342144,0
+IYW.US,D,20161227,000000,29.3631,29.6104,29.3431,29.4658,572793.45053228,0
+IYW.US,D,20161228,000000,29.5156,29.5586,29.1734,29.1874,337634.3103042,0
+IYW.US,D,20161229,000000,29.1604,29.2274,29.0777,29.1674,350052.41449624,0
+IYW.US,D,20161230,000000,29.2134,29.2154,28.8223,28.8921,525990.75951292,0
+IYW.US,D,20170103,000000,29.0368,29.2533,28.9221,29.1106,2132922.9110291,0
+IYW.US,D,20170104,000000,29.1406,29.2952,29.1406,29.2373,4095403.3576843,0
+IYW.US,D,20170105,000000,29.2154,29.3571,29.1556,29.2802,930193.08463685,0
+IYW.US,D,20170106,000000,29.2932,29.6274,29.2204,29.5636,1394531.3497884,0
+IYW.US,D,20170109,000000,29.5746,29.7171,29.5746,29.6473,561903.92886449,0
+IYW.US,D,20170110,000000,29.6473,29.7601,29.5706,29.6573,851463.56701932,0
+IYW.US,D,20170111,000000,29.6603,29.8479,29.6174,29.8479,570156.26979702,0
+IYW.US,D,20170112,000000,29.7421,29.7551,29.4189,29.7351,1008608.866956,0
+IYW.US,D,20170113,000000,29.7651,29.8818,29.7521,29.8499,567729.58239294,0
+IYW.US,D,20170117,000000,29.7311,29.7781,29.6204,29.6943,628014.87245074,0
+IYW.US,D,20170118,000000,29.7481,29.818,29.6873,29.788,1226293.0512971,0
+IYW.US,D,20170119,000000,29.7621,29.9148,29.6943,29.7271,1636858.2891187,0
+IYW.US,D,20170120,000000,29.8578,29.9496,29.805,29.8778,525519.6553907,0
+IYW.US,D,20170123,000000,29.8449,29.9346,29.7073,29.9018,520736.4450263,0
+IYW.US,D,20170124,000000,29.9646,30.2928,29.9616,30.238,472165.6100248,0
+IYW.US,D,20170125,000000,30.4465,30.5961,30.4465,30.5912,478250.87199509,0
+IYW.US,D,20170126,000000,30.626,30.666,30.4515,30.5612,3159979.0125923,0
+IYW.US,D,20170127,000000,30.661,30.7148,30.5942,30.658,361757.84840976,0
+IYW.US,D,20170130,000000,30.5283,30.5283,30.226,30.3916,2795154.9779913,0
+IYW.US,D,20170131,000000,30.2659,30.3158,30.0763,30.258,410505.0968698,0
+IYW.US,D,20170201,000000,30.5782,30.621,30.3966,30.5542,4760386.8731902,0
+IYW.US,D,20170202,000000,30.4764,30.634,30.3587,30.5642,1072789.2859903,0
+IYW.US,D,20170203,000000,30.664,30.7827,30.664,30.7647,837652.19744452,0
+IYW.US,D,20170206,000000,30.7098,30.8147,30.656,30.8127,675967.25799817,0
+IYW.US,D,20170207,000000,30.8944,31.0331,30.8825,30.9652,431421.11754743,0
+IYW.US,D,20170208,000000,30.9782,31.065,30.8665,31.0152,916219.33449227,0
+IYW.US,D,20170209,000000,31.055,31.1927,31.0331,31.1189,565124.47683196,0
+IYW.US,D,20170210,000000,31.1707,31.2087,31.045,31.1389,279816.80396751,0
+IYW.US,D,20170213,000000,31.2526,31.3832,31.2526,31.3484,962879.69192577,0
+IYW.US,D,20170214,000000,31.3334,31.4601,31.2356,31.4601,855069.01707814,0
+IYW.US,D,20170215,000000,31.4661,31.6057,31.4202,31.5878,460713.77045793,0
+IYW.US,D,20170216,000000,31.6227,31.7364,31.5699,31.6367,534129.83498627,0
+IYW.US,D,20170217,000000,31.5699,31.7344,31.5579,31.7344,1653111.3813354,0
+IYW.US,D,20170221,000000,31.8142,31.924,31.7844,31.9081,2361912.5919543,0
+IYW.US,D,20170222,000000,31.8781,31.9759,31.8083,31.9679,360507.91896206,0
+IYW.US,D,20170223,000000,32.0138,32.0138,31.7284,31.8711,712945.92454532,0
+IYW.US,D,20170224,000000,31.6516,31.9011,31.6027,31.8981,574363.12937357,0
+IYW.US,D,20170227,000000,31.8741,31.9329,31.8113,31.9309,519237.93297795,0
+IYW.US,D,20170228,000000,31.8981,31.9011,31.7045,31.7484,575466.71583862,0
+IYW.US,D,20170301,000000,31.9539,32.2383,31.8841,32.1914,948478.9410236,0
+IYW.US,D,20170302,000000,32.1834,32.1834,31.9379,31.9509,732563.90301385,0
+IYW.US,D,20170303,000000,31.9539,32.0078,31.8562,32.0058,526164.16592386,0
+IYW.US,D,20170306,000000,31.8931,32.0008,31.8162,31.9379,870741.74911033,0
+IYW.US,D,20170307,000000,31.8981,32.0866,31.8981,31.9839,652533.33613961,0
+IYW.US,D,20170308,000000,31.9679,32.1156,31.9409,32.0138,1891853.91994,0
+IYW.US,D,20170309,000000,32.0028,32.0407,31.8212,32.0008,603524.47453936,0
+IYW.US,D,20170310,000000,32.1634,32.2153,32.0477,32.1734,436046.95908801,0
+IYW.US,D,20170313,000000,32.1385,32.2353,32.1365,32.1954,6520007.8801166,0
+IYW.US,D,20170314,000000,32.1256,32.1554,31.9909,32.1216,474777.73203017,0
+IYW.US,D,20170315,000000,32.1854,32.3849,32.0577,32.3221,486824.96701961,0
+IYW.US,D,20170316,000000,32.4836,32.4966,32.364,32.4268,305108.07888668,0
+IYW.US,D,20170317,000000,32.5066,32.5366,32.4168,32.4268,313267.20134395,0
+IYW.US,D,20170320,000000,32.4218,32.5615,32.4099,32.4936,276886.93726695,0
+IYW.US,D,20170321,000000,32.6014,32.6892,31.9559,31.9759,1623106.0581464,0
+IYW.US,D,20170322,000000,31.9609,32.2503,31.9409,32.2253,765598.32547385,0
+IYW.US,D,20170323,000000,32.1714,32.2533,32.0846,32.1435,710343.82603192,0
+IYW.US,D,20170324,000000,32.2921,32.3869,32.0597,32.1714,756784.66899144,0
+IYW.US,D,20170327,000000,31.8841,32.2722,31.8312,32.1984,1380510.4892316,0
+IYW.US,D,20170328,000000,32.1884,32.5216,32.1534,32.4418,459736.47999161,0
+IYW.US,D,20170329,000000,32.4268,32.5565,32.3869,32.5296,301152.80895838,0
+IYW.US,D,20170330,000000,32.5595,32.6343,32.4797,32.5755,401612.25480089,0
+IYW.US,D,20170331,000000,32.5396,32.6513,32.4738,32.5635,571044.35118487,0
+IYW.US,D,20170403,000000,32.5535,32.6473,32.3041,32.4916,1120960.1836625,0
+IYW.US,D,20170404,000000,32.3819,32.5136,32.3819,32.5036,877666.97970704,0
+IYW.US,D,20170405,000000,32.5496,32.7571,32.3241,32.3799,421251.28260253,0
+IYW.US,D,20170406,000000,32.4118,32.4618,32.3021,32.3739,390945.25465465,0
+IYW.US,D,20170407,000000,32.362,32.4548,32.2652,32.362,333466.54234629,0
+IYW.US,D,20170410,000000,32.3919,32.4638,32.2722,32.3041,449533.56752323,0
+IYW.US,D,20170411,000000,32.2552,32.2712,31.8891,32.1714,820795.6910116,0
+IYW.US,D,20170412,000000,32.1714,32.1854,31.9809,32.0258,606606.69831775,0
+IYW.US,D,20170413,000000,32.0058,32.2153,31.9041,31.9081,537426.56149266,0
+IYW.US,D,20170417,000000,31.9959,32.2063,31.9959,32.2063,411746.00517472,0
+IYW.US,D,20170418,000000,32.1136,32.2582,32.0597,32.1804,592040.5597982,0
+IYW.US,D,20170419,000000,32.2722,32.354,32.1136,32.1664,320681.57834844,0
+IYW.US,D,20170420,000000,32.2771,32.5036,32.2313,32.4468,670956.51436624,0
+IYW.US,D,20170421,000000,32.4288,32.5036,32.364,32.4368,449731.03031489,0
+IYW.US,D,20170424,000000,32.791,32.8908,32.7141,32.8668,862310.99002087,0
+IYW.US,D,20170425,000000,33.0065,33.1421,32.9566,33.0803,825776.36416765,0
+IYW.US,D,20170426,000000,33.0863,33.1272,32.9636,32.9935,1484570.3733869,0
+IYW.US,D,20170427,000000,33.1102,33.199,33.0563,33.189,579086.19878618,0
+IYW.US,D,20170428,000000,33.3447,33.3646,33.209,33.2928,719288.79025904,0
+IYW.US,D,20170501,000000,33.4065,33.6779,33.3626,33.623,1172520.0239671,0
+IYW.US,D,20170502,000000,33.7028,33.7507,33.591,33.6879,689205.28383272,0
+IYW.US,D,20170503,000000,33.595,33.7128,33.5023,33.6709,976205.92448959,0
+IYW.US,D,20170504,000000,33.6629,33.7407,33.5712,33.6948,956336.3563728,0
+IYW.US,D,20170505,000000,33.7048,33.8415,33.653,33.8395,391219.89833442,0
+IYW.US,D,20170508,000000,33.8325,34.0161,33.8026,34.0031,838158.38378862,0
+IYW.US,D,20170509,000000,34.051,34.1837,34.0012,34.053,728378.09277041,0
+IYW.US,D,20170510,000000,34.1029,34.1937,33.9932,34.1637,778805.27848332,0
+IYW.US,D,20170511,000000,34.069,34.1437,33.9293,34.1299,541894.03186024,0
+IYW.US,D,20170512,000000,34.1667,34.2356,34.1159,34.2356,622168.16958915,0
+IYW.US,D,20170515,000000,34.2824,34.4281,34.2625,34.4142,587845.728412,0
+IYW.US,D,20170516,000000,34.5299,34.6546,34.3962,34.6546,814160.13933259,0
+IYW.US,D,20170517,000000,34.3224,34.3942,33.608,33.625,1359839.0417578,0
+IYW.US,D,20170518,000000,33.5552,33.9412,33.4524,33.8325,692379.72373716,0
+IYW.US,D,20170519,000000,33.9932,34.1388,33.9592,33.9992,620688.70217553,0
+IYW.US,D,20170522,000000,34.1199,34.3424,34.0959,34.3274,451305.72090215,0
+IYW.US,D,20170523,000000,34.4461,34.4461,34.2495,34.3324,596025.90020239,0
+IYW.US,D,20170524,000000,34.4631,34.4899,34.3493,34.4671,402132.47403373,0
+IYW.US,D,20170525,000000,34.6247,34.8292,34.5299,34.7624,688286.12961978,0
+IYW.US,D,20170526,000000,34.7594,34.7893,34.6546,34.7893,249789.42909619,0
+IYW.US,D,20170530,000000,34.7643,34.9021,34.7544,34.8641,419323.76509819,0
+IYW.US,D,20170531,000000,34.9918,34.9918,34.6426,34.7394,505917.71450931,0
+IYW.US,D,20170601,000000,34.8262,34.8661,34.6197,34.8621,1032648.2077291,0
+IYW.US,D,20170602,000000,34.9619,35.2393,34.8821,35.2393,873041.13816646,0
+IYW.US,D,20170605,000000,35.2093,35.3659,35.1913,35.2413,330393.33971067,0
+IYW.US,D,20170606,000000,35.1734,35.3809,35.1524,35.1963,475241.81970802,0
+IYW.US,D,20170607,000000,35.2861,35.3629,35.0986,35.2831,359976.67388806,0
+IYW.US,D,20170608,000000,35.3988,35.4597,35.2063,35.4298,564700.48312196,0
+IYW.US,D,20170609,000000,35.4996,35.5415,33.8175,34.3424,2651406.0750623,0
+IYW.US,D,20170612,000000,33.9632,34.1787,33.4425,34.1199,4848630.6893784,0
+IYW.US,D,20170613,000000,34.3872,34.5069,34.1089,34.4012,1217790.1230655,0
+IYW.US,D,20170614,000000,34.5249,34.5249,33.8664,34.1637,1468398.471455,0
+IYW.US,D,20170615,000000,33.7527,34.061,33.588,33.9932,1613637.8676389,0
+IYW.US,D,20170616,000000,33.9962,34.0231,33.7976,33.9263,808002.70822018,0
+IYW.US,D,20170619,000000,34.2575,34.5449,34.2256,34.5169,924239.13041128,0
+IYW.US,D,20170620,000000,34.5329,34.5449,34.2356,34.2426,456849.71430648,0
+IYW.US,D,20170621,000000,34.3474,34.5049,34.2755,34.483,1178837.830951,0
+IYW.US,D,20170622,000000,34.6446,34.6964,34.4461,34.5768,633364.41011099,0
+IYW.US,D,20170623,000000,34.5429,34.909,34.485,34.8421,849364.64780242,0
+IYW.US,D,20170626,000000,34.9938,35.1115,34.5648,34.5897,549852.68447827,0
+IYW.US,D,20170627,000000,34.4281,34.483,33.9662,33.9692,636230.12646301,0
+IYW.US,D,20170628,000000,34.0859,34.4411,33.8535,34.3962,747402.68051477,0
+IYW.US,D,20170629,000000,34.2156,34.2156,33.4963,33.7777,3152692.936285,0
+IYW.US,D,20170630,000000,33.9163,33.9712,33.6978,33.7407,889868.5764727,0
+IYW.US,D,20170703,000000,33.8734,33.9213,33.3796,33.3965,732713.25304409,0
+IYW.US,D,20170705,000000,33.5093,33.8615,33.4544,33.7707,1915997.5050295,0
+IYW.US,D,20170706,000000,33.4993,33.6729,33.3825,33.4793,1113493.6844998,0
+IYW.US,D,20170707,000000,33.588,34.036,33.5782,33.9193,948027.88388529,0
+IYW.US,D,20170710,000000,33.9263,34.2795,33.8894,34.1987,396674.68266028,0
+IYW.US,D,20170711,000000,34.1467,34.3652,34.071,34.3493,829701.56362006,0
+IYW.US,D,20170712,000000,34.5827,34.8122,34.5369,34.7863,770578.9986299,0
+IYW.US,D,20170713,000000,34.7923,35.0038,34.7843,34.8921,526144.11893995,0
+IYW.US,D,20170714,000000,35.0436,35.2393,34.9539,35.2033,445249.52705856,0
+IYW.US,D,20170717,000000,35.2033,35.326,35.1414,35.2013,449118.59495599,0
+IYW.US,D,20170718,000000,35.1514,35.3689,35.0357,35.3629,394304.1268112,0
+IYW.US,D,20170719,000000,35.4418,35.6303,35.4178,35.5804,545666.87423483,0
+IYW.US,D,20170720,000000,35.6593,35.6593,35.4078,35.6103,3446479.4810003,0
+IYW.US,D,20170721,000000,35.4248,35.5315,35.3629,35.5116,365826.38379724,0
+IYW.US,D,20170724,000000,35.4976,35.6822,35.4548,35.6473,1652782.6107991,0
+IYW.US,D,20170725,000000,35.4876,35.6423,35.3958,35.5685,379051.37909224,0
+IYW.US,D,20170726,000000,35.6652,35.7091,35.4996,35.6033,433170.21689485,0
+IYW.US,D,20170727,000000,35.7969,35.7969,34.7643,35.1993,1307858.2147907,0
+IYW.US,D,20170728,000000,35.0486,35.2561,34.9988,35.1963,362189.86091334,0
+IYW.US,D,20170731,000000,35.2333,35.2991,34.904,34.9659,658941.35455108,0
+IYW.US,D,20170801,000000,35.0786,35.1484,34.9858,35.1155,1519827.0040149,0
+IYW.US,D,20170802,000000,35.4976,35.6283,35.0018,35.2511,603734.96787057,0
+IYW.US,D,20170803,000000,35.2413,35.2462,35.0456,35.1235,607171.02091522,0
+IYW.US,D,20170804,000000,35.2591,35.351,35.1484,35.2393,471371.7494614,0
+IYW.US,D,20170807,000000,35.3061,35.4716,35.2731,35.4716,342429.54885894,0
+IYW.US,D,20170808,000000,35.4078,35.745,35.346,35.4298,497410.77688094,0
+IYW.US,D,20170809,000000,35.1963,35.4398,35.1933,35.4218,376290.90940584,0
+IYW.US,D,20170810,000000,35.2163,35.2491,34.6097,34.6396,691427.49200075,0
+IYW.US,D,20170811,000000,34.7194,35.0237,34.6646,34.9389,451500.17664622,0
+IYW.US,D,20170814,000000,35.2462,35.5395,35.2462,35.5016,1516391.9533195,0
+IYW.US,D,20170815,000000,35.5735,35.6353,35.4548,35.5685,1058206.1075344,0
+IYW.US,D,20170816,000000,35.6183,35.8068,35.5375,35.6692,378466.00716164,0
+IYW.US,D,20170817,000000,35.5345,35.5804,34.9459,34.9459,906601.79395449,0
+IYW.US,D,20170818,000000,34.9419,35.1634,34.7943,34.909,486369.90048452,0
+IYW.US,D,20170821,000000,34.9289,34.9619,34.6266,34.8541,415557.93916797,0
+IYW.US,D,20170822,000000,35.0357,35.4248,35.0357,35.4048,466952.39185524,0
+IYW.US,D,20170823,000000,35.1893,35.4378,35.1893,35.349,376772.03702002,0
+IYW.US,D,20170824,000000,35.4378,35.4646,35.1484,35.3161,422963.29502968,0
+IYW.US,D,20170825,000000,35.4518,35.5475,35.2531,35.2831,343976.17366872,0
+IYW.US,D,20170828,000000,35.3609,35.4278,35.2831,35.3659,293173.10700723,0
+IYW.US,D,20170829,000000,35.0736,35.5784,35.0357,35.5196,347816.17343946,0
+IYW.US,D,20170830,000000,35.5764,35.8817,35.5315,35.8548,747309.46203952,0
+IYW.US,D,20170831,000000,35.9346,36.212,35.9186,36.17,442236.46537471,0
+IYW.US,D,20170901,000000,36.2538,36.2887,36.0862,36.155,407256.48312483,0
+IYW.US,D,20170905,000000,35.9945,36.1182,35.5605,35.7989,1205034.2271943,0
+IYW.US,D,20170906,000000,35.9266,35.9485,35.6921,35.8747,345809.47034861,0
+IYW.US,D,20170907,000000,35.9565,36.0213,35.792,35.9885,356180.77748196,0
+IYW.US,D,20170908,000000,35.9386,35.9885,35.6233,35.6523,697355.38514723,0
+IYW.US,D,20170911,000000,35.9515,36.216,35.9515,36.1451,650551.69177867,0
+IYW.US,D,20170912,000000,36.2738,36.2818,36.0263,36.196,708715.00858806,0
+IYW.US,D,20170913,000000,36.1301,36.184,36.0443,36.17,353182.75103605,0
+IYW.US,D,20170914,000000,36.0363,36.189,35.9246,36.0383,392204.20524511,0
+IYW.US,D,20170915,000000,35.9885,36.2189,35.9366,36.157,273852.82624998,0
+IYW.US,D,20170918,000000,36.209,36.3407,36.0643,36.155,467678.0926733,0
+IYW.US,D,20170919,000000,36.2289,36.3387,36.1351,36.2718,310507.73400674,0
+IYW.US,D,20170920,000000,36.2189,36.2219,35.7989,36.0513,1420307.7617185,0
+IYW.US,D,20170921,000000,36.0343,36.0343,35.6891,35.8468,494886.86160484,0
+IYW.US,D,20170922,000000,35.7251,35.8747,35.6752,35.8348,362848.40433525,0
+IYW.US,D,20170925,000000,35.6852,35.6852,35.1933,35.3589,692773.64697129,0
+IYW.US,D,20170926,000000,35.5983,35.6752,35.3928,35.5575,771931.16769561,0
+IYW.US,D,20170927,000000,35.735,36.1012,35.6971,35.9845,469777.0118902,0
+IYW.US,D,20170928,000000,35.8917,36.0213,35.8488,36.0085,322652.19686822,0
+IYW.US,D,20170929,000000,36.0583,36.2937,36.0164,36.2818,533247.7676936,0
+IYW.US,D,20171002,000000,36.3037,36.4494,36.15,36.3287,4227935.9731076,0
+IYW.US,D,20171003,000000,36.3815,36.4334,36.3287,36.4195,788460.90829056,0
+IYW.US,D,20171004,000000,36.3565,36.4514,36.2339,36.3715,1094521.2189137,0
+IYW.US,D,20171005,000000,36.5032,36.7617,36.4793,36.7347,580701.9856905,0
+IYW.US,D,20171006,000000,36.613,36.8644,36.613,36.8544,384971.25344515,0
+IYW.US,D,20171009,000000,36.9342,37.0539,36.9014,36.9542,208583.85598855,0
+IYW.US,D,20171010,000000,37.0769,37.0899,36.8315,36.9572,256296.68007809,0
+IYW.US,D,20171011,000000,36.9073,37.1198,36.9014,37.1099,214184.98329706,0
+IYW.US,D,20171012,000000,37.0959,37.2604,37.0809,37.1198,613997.01894153,0
+IYW.US,D,20171013,000000,37.2924,37.3762,37.2704,37.3263,342987.85736125,0
+IYW.US,D,20171016,000000,37.4021,37.4639,37.3393,37.462,299709.42611581,0
+IYW.US,D,20171017,000000,37.4021,37.4789,37.3522,37.4689,392176.13946761,0
+IYW.US,D,20171018,000000,37.6136,37.6755,37.4689,37.6056,1396717.4733853,0
+IYW.US,D,20171019,000000,37.4021,37.4739,37.2006,37.4739,424245.29965166,0
+IYW.US,D,20171020,000000,37.6784,37.7932,37.6516,37.7034,598543.80138332,0
+IYW.US,D,20171023,000000,37.8131,37.8231,37.4989,37.5488,478226.81561438,0
+IYW.US,D,20171024,000000,37.5687,37.7314,37.5039,37.6814,421561.00850417,0
+IYW.US,D,20171025,000000,37.5737,37.7214,37.2136,37.462,894441.29350588,0
+IYW.US,D,20171026,000000,37.6586,37.7334,37.5538,37.6356,1282612.0455853,0
+IYW.US,D,20171027,000000,38.3579,38.8567,38.2481,38.744,1016563.5101772,0
+IYW.US,D,20171030,000000,38.756,39.0283,38.6841,38.9146,622739.508631,0
+IYW.US,D,20171031,000000,39.0413,39.181,38.9046,39.1072,470921.6946723,0
+IYW.US,D,20171101,000000,39.3247,39.3247,38.8627,39.0742,2477886.398656,0
+IYW.US,D,20171102,000000,39.0722,39.137,38.7958,39.1142,1223230.8745026,0
+IYW.US,D,20171103,000000,39.3117,39.4912,39.0942,39.4613,1002275.022385,0
+IYW.US,D,20171106,000000,39.4992,39.6569,39.4992,39.6269,631158.2395301,0
+IYW.US,D,20171107,000000,39.6738,39.7267,39.4992,39.6439,370952.39758674,0
+IYW.US,D,20171108,000000,39.6469,39.8634,39.5292,39.8464,958125.54968807,0
+IYW.US,D,20171109,000000,39.5411,39.5571,39.0572,39.4673,996554.61552216,0
+IYW.US,D,20171110,000000,39.4214,39.5072,39.3177,39.4673,928186.38154601,0
+IYW.US,D,20171113,000000,39.3017,39.4972,39.3017,39.4692,330405.36790102,0
+IYW.US,D,20171114,000000,39.3277,39.4014,39.167,39.3415,914631.61336545,0
+IYW.US,D,20171115,000000,39.14,39.2089,38.9195,39.0672,615184.80273905,0
+IYW.US,D,20171116,000000,39.3147,39.6887,39.3147,39.597,537693.18637885,0
+IYW.US,D,20171117,000000,39.584,39.591,39.3595,39.3895,428882.1670334,0
+IYW.US,D,20171120,000000,39.4374,39.577,39.4344,39.5511,773162.05250858,0
+IYW.US,D,20171121,000000,39.7536,40.0389,39.7536,40.0269,420075.52699536,0
+IYW.US,D,20171122,000000,40.0389,40.0389,39.8863,39.9362,358900.15085132,0
+IYW.US,D,20171124,000000,39.9921,40.1706,39.9921,40.1477,123138.59875631,0
+IYW.US,D,20171127,000000,40.0988,40.1946,39.9791,40.1167,534057.66584414,0
+IYW.US,D,20171128,000000,40.1606,40.2624,39.9761,40.1896,584755.48584004,0
+IYW.US,D,20171129,000000,40.1307,40.1307,38.9295,39.15,2022870.9833787,0
+IYW.US,D,20171130,000000,39.3316,39.567,39.167,39.4493,1326708.393775,0
+IYW.US,D,20171201,000000,39.2089,39.4374,38.6492,39.2498,2481741.4336647,0
+IYW.US,D,20171204,000000,39.4742,39.4772,38.5095,38.5325,1580225.5595319,0
+IYW.US,D,20171205,000000,38.4856,39.0453,38.34,38.5853,1028284.9816778,0
+IYW.US,D,20171206,000000,38.3958,38.9195,38.32,38.8238,750060.91058316,0
+IYW.US,D,20171207,000000,38.8797,39.142,38.8527,39.0822,787272.12214383,0
+IYW.US,D,20171208,000000,39.3645,39.4912,39.164,39.2348,948329.59099336,0
+IYW.US,D,20171211,000000,39.2278,39.584,39.2029,39.581,574907.40498712,0
+IYW.US,D,20171212,000000,39.5212,39.6189,39.3715,39.4294,401011.84763234,0
+IYW.US,D,20171213,000000,39.574,39.6609,39.4513,39.4772,562351.9789552,0
+IYW.US,D,20171214,000000,39.564,39.6669,39.4044,39.4493,551859.38756911,0
+IYW.US,D,20171215,000000,39.591,39.9661,39.4573,39.9102,1046312.231972,0
+IYW.US,D,20171218,000000,40.1896,40.3622,40.1507,40.3442,846374.64015008,0
+IYW.US,D,20171219,000000,40.2354,40.2704,39.9891,40.1187,440744.96977072,0
+IYW.US,D,20171220,000000,40.2774,40.2774,39.8764,40.1088,967711.01505158,0
+IYW.US,D,20171221,000000,40.1656,40.2066,39.9332,39.9761,357876.75232197,0
+IYW.US,D,20171222,000000,39.8982,39.9601,39.8164,39.9362,236150.46358314,0
+IYW.US,D,20171226,000000,39.6369,39.6469,39.4593,39.6189,260782.1927312,0
+IYW.US,D,20171227,000000,39.597,39.7187,39.587,39.6489,561630.28753391,0
+IYW.US,D,20171228,000000,39.7606,39.7965,39.6439,39.7037,617244.6303373,0
+IYW.US,D,20171229,000000,39.7167,39.7167,39.4513,39.4643,1799774.113378,0
+IYW.US,D,20180102,000000,39.599,40.0819,39.5511,40.0619,2745822.3576007,0
+IYW.US,D,20180103,000000,40.1457,40.5118,40.1277,40.4739,1554754.8641066,0
+IYW.US,D,20180104,000000,40.6266,40.7931,40.5597,40.6964,699596.63794999,0
+IYW.US,D,20180105,000000,40.9029,41.1134,40.8231,41.0885,774022.06811893,0
+IYW.US,D,20180108,000000,41.0885,41.302,41.0665,41.2601,670225.80180219,0
+IYW.US,D,20180109,000000,41.319,41.3928,41.0705,41.1503,673490.45313429,0
+IYW.US,D,20180110,000000,40.876,41.0046,40.8161,40.9917,711603.77897157,0
+IYW.US,D,20180111,000000,41.0785,41.2231,41.0246,41.2231,513991.6372849,0
+IYW.US,D,20180112,000000,41.0965,41.5065,41.0965,41.4526,395628.23009942,0
+IYW.US,D,20180116,000000,41.728,41.9065,41.1603,41.2631,718852.76835868,0
+IYW.US,D,20180117,000000,41.4745,41.9295,41.3778,41.9025,524628.56695525,0
+IYW.US,D,20180118,000000,41.8905,42.0802,41.8178,41.9614,765473.03182433,0
+IYW.US,D,20180119,000000,42.0322,42.0952,41.8427,42.0083,854658.05390769,0
+IYW.US,D,20180122,000000,41.9415,42.3834,41.8807,42.3834,628388.74870093,0
+IYW.US,D,20180123,000000,42.4802,42.7167,42.4802,42.6887,1353920.1697541,0
+IYW.US,D,20180124,000000,42.7147,42.8114,42.105,42.2717,943365.95777365,0
+IYW.US,D,20180125,000000,42.5401,42.5819,42.0123,42.11,1026051.7476687,0
+IYW.US,D,20180126,000000,42.4304,42.8184,42.3405,42.8144,481048.42860176,0
+IYW.US,D,20180129,000000,42.7286,42.7386,42.3784,42.4602,812585.44874532,0
+IYW.US,D,20180130,000000,42.0602,42.2867,41.9195,42.0153,789399.10713823,0
+IYW.US,D,20180131,000000,42.2617,42.3635,42.0063,42.3066,574613.71667263,0
+IYW.US,D,20180201,000000,42.0852,42.5949,42.0852,42.2867,848993.77859982,0
+IYW.US,D,20180202,000000,41.8008,41.8707,41.0476,41.0476,2387394.3132208,0
+IYW.US,D,20180205,000000,40.6316,41.4067,39.3945,39.3945,3130995.0832343,0
+IYW.US,D,20180206,000000,38.8338,40.5766,38.5823,40.5218,2808592.471316,0
+IYW.US,D,20180207,000000,40.4221,40.7493,39.9362,39.9462,1515256.2916801,0
+IYW.US,D,20180208,000000,40.1207,40.1606,38.306,38.306,1563580.5487794,0
+IYW.US,D,20180209,000000,38.8966,39.5112,37.6834,39.2378,2434251.1310967,0
+IYW.US,D,20180212,000000,39.6289,40.2544,39.4144,39.9971,1475558.2517636,0
+IYW.US,D,20180213,000000,39.7566,40.2066,39.6807,40.1277,642878.70868157,0
+IYW.US,D,20180214,000000,39.8684,41.0016,39.8684,40.9618,1269289.8224184,0
+IYW.US,D,20180215,000000,41.3558,41.7778,40.8989,41.7748,981540.4269119,0
+IYW.US,D,20180216,000000,41.6462,42.112,41.5863,41.6422,671673.19404153,0
+IYW.US,D,20180220,000000,41.7748,42.0981,41.7748,41.7748,648777.53370135,0
+IYW.US,D,20180221,000000,41.9265,42.3365,41.5663,41.5693,468858.86002646,0
+IYW.US,D,20180222,000000,41.738,41.9565,41.4596,41.5893,354323.42442135,0
+IYW.US,D,20180223,000000,41.9115,42.4682,41.8427,42.4602,345493.73035181,0
+IYW.US,D,20180226,000000,42.6667,43.1416,42.6319,43.1416,902870.04789694,0
+IYW.US,D,20180227,000000,43.1556,43.3631,42.7546,42.7546,657427.80726478,0
+IYW.US,D,20180228,000000,42.9591,43.1836,42.4782,42.4782,703814.5233677,0
+IYW.US,D,20180301,000000,42.5889,42.7366,41.4147,41.7928,3043895.9498283,0
+IYW.US,D,20180302,000000,41.292,42.3285,41.1763,42.2617,935056.48293693,0
+IYW.US,D,20180305,000000,42.0382,42.8344,41.9614,42.6867,706764.4370522,0
+IYW.US,D,20180306,000000,42.8972,43.0489,42.6717,42.8643,538668.47214678,0
+IYW.US,D,20180307,000000,42.5431,43.1736,42.4762,43.1416,367970.40872796,0
+IYW.US,D,20180308,000000,43.2823,43.3661,43.0619,43.3063,413244.51722308,0
+IYW.US,D,20180309,000000,43.6106,44.1553,43.5806,44.1303,482130.96573369,0
+IYW.US,D,20180312,000000,44.297,44.5254,44.1902,44.3558,819521.7051832,0
+IYW.US,D,20180313,000000,44.5533,44.725,43.6026,43.7513,662114.79210633,0
+IYW.US,D,20180314,000000,43.9558,44.0056,43.5408,43.7513,855864.88233994,0
+IYW.US,D,20180315,000000,43.7791,44.0136,43.5606,43.7641,542406.23229951,0
+IYW.US,D,20180316,000000,43.848,43.9608,43.6754,43.6923,323854.01355449,0
+IYW.US,D,20180319,000000,43.2604,43.2604,42.3585,42.7466,1419097.9262386,0
+IYW.US,D,20180320,000000,42.5949,42.8663,42.4334,42.6917,614938.22483678,0
+IYW.US,D,20180321,000000,42.559,43.0289,42.3565,42.4962,1457317.5010907,0
+IYW.US,D,20180322,000000,41.9335,42.2377,41.3608,41.3708,3488868.8285087,0
+IYW.US,D,20180323,000000,41.3578,41.5145,40.2444,40.2544,2114427.5636602,0
+IYW.US,D,20180326,000000,41.1234,41.9365,40.5198,41.9005,1307665.763745,0
+IYW.US,D,20180327,000000,42.1879,42.1879,40.0849,40.4001,1364806.6843743,0
+IYW.US,D,20180328,000000,40.2744,40.6764,39.8135,39.9971,1671846.2901621,0
+IYW.US,D,20180329,000000,40.3542,41.309,40.012,40.869,902692.63208921,0
+IYW.US,D,20180402,000000,40.6196,40.8461,39.3915,39.8284,3027612.7871356,0
+IYW.US,D,20180403,000000,40.1507,40.3542,39.5541,40.2414,1739973.9603312,0
+IYW.US,D,20180404,000000,39.4214,40.9698,39.3675,40.859,1065278.683463,0
+IYW.US,D,20180405,000000,41.2281,41.307,40.7134,40.9598,2308144.5763704,0
+IYW.US,D,20180406,000000,40.5298,40.9328,39.8204,39.9871,1013335.9457654,0
+IYW.US,D,20180409,000000,40.3502,41.1104,40.2474,40.2774,628444.88025592,0
+IYW.US,D,20180410,000000,40.9258,41.4865,40.7193,41.299,797329.69397876,0
+IYW.US,D,20180411,000000,41.0376,41.5165,41.0376,41.1583,1185576.6245972,0
+IYW.US,D,20180412,000000,41.4426,41.8607,41.4028,41.696,1421531.6300871,0
+IYW.US,D,20180413,000000,41.9794,41.9794,41.325,41.5165,1142223.017162,0
+IYW.US,D,20180416,000000,41.7848,41.9764,41.5265,41.8178,438455.60420655,0
+IYW.US,D,20180417,000000,42.142,42.8184,42.132,42.7047,3030369.2474252,0
+IYW.US,D,20180418,000000,42.6069,42.7067,42.2717,42.5381,468821.7731062,0
+IYW.US,D,20180419,000000,42.2577,42.2577,41.8347,42.0183,736199.42354856,0
+IYW.US,D,20180420,000000,41.8876,41.8876,41.2102,41.3558,1246363.0892531,0
+IYW.US,D,20180423,000000,41.5593,41.6791,40.9898,41.1863,506479.0300592,0
+IYW.US,D,20180424,000000,41.3349,41.5025,40.1018,40.3841,871026.41628205,0
+IYW.US,D,20180425,000000,40.4699,40.5468,39.8364,40.3672,767057.74590356,0
+IYW.US,D,20180426,000000,40.9308,41.3488,40.8211,41.2102,515321.75466829,0
+IYW.US,D,20180427,000000,41.6342,41.705,40.8261,41.0705,2072235.6789436,0
+IYW.US,D,20180430,000000,41.1463,41.4666,40.7293,40.8231,539187.68903043,0
+IYW.US,D,20180501,000000,40.7413,41.3898,40.6465,41.3638,891579.58655066,0
+IYW.US,D,20180502,000000,41.5593,41.8078,41.3319,41.3758,510445.32582866,0
+IYW.US,D,20180503,000000,41.1803,41.6242,40.7713,41.4626,929493.44489789,0
+IYW.US,D,20180504,000000,41.292,42.3864,41.2501,42.3007,1426964.3627306,0
+IYW.US,D,20180507,000000,42.4982,42.8852,42.4532,42.6817,366778.61553365,0
+IYW.US,D,20180508,000000,42.6548,42.8663,42.4802,42.8414,554164.79072043,0
+IYW.US,D,20180509,000000,42.9202,43.4389,42.8613,43.431,545118.5892245,0
+IYW.US,D,20180510,000000,43.6106,43.9936,43.5556,43.9777,494914.92738234,0
+IYW.US,D,20180511,000000,43.8849,44.0036,43.6923,43.836,277023.25675764,0
+IYW.US,D,20180514,000000,44.0375,44.1872,43.7641,43.831,4712796.3357026,0
+IYW.US,D,20180515,000000,43.4908,43.4958,43.1386,43.3711,754178.56108126,0
+IYW.US,D,20180516,000000,43.4359,43.6953,43.3911,43.6056,529540.07801675,0
+IYW.US,D,20180517,000000,43.4329,43.7373,43.2134,43.3731,562585.52631793,0
+IYW.US,D,20180518,000000,43.1936,43.3991,43.1436,43.1486,592237.02024066,0
+IYW.US,D,20180521,000000,43.5188,43.7691,43.3063,43.4988,363297.45677516,0
+IYW.US,D,20180522,000000,43.7213,43.7612,43.3461,43.426,250990.24343327,0
+IYW.US,D,20180523,000000,43.1356,43.7871,43.1257,43.7791,327427.38843904,0
+IYW.US,D,20180524,000000,43.7641,43.836,43.3003,43.7543,386295.35673336,0
+IYW.US,D,20180525,000000,43.7373,43.9238,43.6554,43.7791,323292.69800461,0
+IYW.US,D,20180529,000000,43.5526,43.8111,43.3033,43.5308,301715.12685745,0
+IYW.US,D,20180530,000000,43.7573,43.9508,43.6883,43.859,650820.32136326,0
+IYW.US,D,20180531,000000,43.85,44.2231,43.8241,43.8789,600187.65406513,0
+IYW.US,D,20180601,000000,44.1373,44.7319,44.1373,44.7319,603999.58805838,0
+IYW.US,D,20180604,000000,44.8447,45.113,44.8127,45.0702,586263.01903116,0
+IYW.US,D,20180605,000000,45.1759,45.3614,45.103,45.3056,2821174.9607761,0
+IYW.US,D,20180606,000000,45.3056,45.4144,45.0262,45.4144,844832.02473709,0
+IYW.US,D,20180607,000000,45.4282,45.4282,44.673,44.9035,3797938.1914188,0
+IYW.US,D,20180608,000000,44.658,44.9833,44.5135,44.9005,641110.56469942,0
+IYW.US,D,20180611,000000,44.8597,45.098,44.7918,44.9464,572553.88907438,0
+IYW.US,D,20180612,000000,45.0362,45.2257,44.9963,45.2028,556304.80625438,0
+IYW.US,D,20180613,000000,45.2397,45.4881,45.0532,45.0801,832170.34969037,0
+IYW.US,D,20180614,000000,45.2557,45.5111,45.1859,45.4144,524788.94282664,0
+IYW.US,D,20180615,000000,45.2297,45.2677,44.9364,45.1859,656422.45102097,0
+IYW.US,D,20180618,000000,44.8885,45.3295,44.713,45.2876,434971.43840047,0
+IYW.US,D,20180619,000000,44.691,44.9983,44.3837,44.9803,827670.80414851,0
+IYW.US,D,20180620,000000,45.093,45.3814,45.093,45.133,1474347.4139346,0
+IYW.US,D,20180621,000000,45.2297,45.2627,44.6332,44.7299,613540.95005725,0
+IYW.US,D,20180622,000000,44.7898,44.7898,44.3129,44.4515,223034.72435053,0
+IYW.US,D,20180625,000000,44.0855,44.0855,43.0788,43.4759,1759430.5605791,0
+IYW.US,D,20180626,000000,43.6385,43.9638,43.5058,43.6953,407741.62013581,0
+IYW.US,D,20180627,000000,43.827,44.0276,43.0319,43.0419,1100600.4667887,0
+IYW.US,D,20180628,000000,42.9521,43.6056,42.9052,43.4609,941199.88116061,0
+IYW.US,D,20180629,000000,43.6325,43.856,43.4061,43.4091,544873.01367142,0
+IYW.US,D,20180702,000000,43.1057,43.9478,42.9791,43.9458,1735488.4476781,0
+IYW.US,D,20180703,000000,44.0855,44.0855,43.3212,43.3491,630242.09236475,0
+IYW.US,D,20180705,000000,43.6285,44.0176,43.5308,43.9976,767709.2728811,0
+IYW.US,D,20180706,000000,44.0056,44.665,43.9438,44.6082,493179.86092368,0
+IYW.US,D,20180709,000000,44.8397,44.9664,44.5882,44.9604,700088.79140533,0
+IYW.US,D,20180710,000000,45.0302,45.1799,44.9404,45.0302,357071.86591741,0
+IYW.US,D,20180711,000000,44.6482,44.9634,44.6482,44.7499,982220.01966694,0
+IYW.US,D,20180712,000000,44.9384,45.5909,44.9384,45.5709,676031.40834673,0
+IYW.US,D,20180713,000000,45.5609,45.6907,45.4562,45.5639,353074.49732286,0
+IYW.US,D,20180716,000000,45.5779,45.6777,45.3544,45.4282,242153.53291935,0
+IYW.US,D,20180717,000000,45.098,45.8832,45.0432,45.8084,466038.24938828,0
+IYW.US,D,20180718,000000,45.8114,45.8114,45.5609,45.7356,255566.96986323,0
+IYW.US,D,20180719,000000,45.6438,45.8184,45.5161,45.6179,395511.95759265,0
+IYW.US,D,20180720,000000,45.7884,45.8882,45.534,45.6059,319175.04750651,0
+IYW.US,D,20180723,000000,45.5041,45.8852,45.3125,45.8553,323471.11616153,0
+IYW.US,D,20180724,000000,46.3581,46.5198,45.8453,46.0049,868633.80875066,0
+IYW.US,D,20180725,000000,46.0448,46.6524,45.9829,46.6275,680228.24443132,0
+IYW.US,D,20180726,000000,45.8014,46.0838,45.7406,45.9381,494562.10046527,0
+IYW.US,D,20180727,000000,45.9949,45.9949,44.7439,45.0062,2272313.5996529,0
+IYW.US,D,20180730,000000,44.9983,45.0102,43.9707,44.27,777940.25112698,0
+IYW.US,D,20180731,000000,44.4217,44.7539,44.1333,44.4356,911921.26113886,0
+IYW.US,D,20180801,000000,44.7798,45.0282,44.708,44.8865,1058343.4293743,0
+IYW.US,D,20180802,000000,44.5334,45.6159,44.4815,45.551,446506.47295063,0
+IYW.US,D,20180803,000000,45.6159,45.7076,45.3714,45.7076,274787.01570086,0
+IYW.US,D,20180806,000000,45.7006,46.0718,45.6009,46.0718,1041001.7859304,0
+IYW.US,D,20180807,000000,46.2483,46.396,46.1067,46.1766,496344.27733616,0
+IYW.US,D,20180808,000000,46.1516,46.403,46.0518,46.3221,303489.28493477,0
+IYW.US,D,20180809,000000,46.39,46.5656,46.3201,46.3501,196955.60296314,0
+IYW.US,D,20180810,000000,45.975,46.1636,45.7914,45.9511,385135.63871332,0
+IYW.US,D,20180813,000000,46.0079,46.3601,45.8533,45.8533,510957.52626793,0
+IYW.US,D,20180814,000000,46.0179,46.1965,45.7406,46.1366,329743.81743152,0
+IYW.US,D,20180815,000000,45.8054,45.9979,45.2876,45.6637,872408.65582365,0
+IYW.US,D,20180816,000000,46.0349,46.0967,45.6757,45.7724,244055.99169378,0
+IYW.US,D,20180817,000000,45.6039,45.9311,45.4114,45.8284,224846.97169732,0
+IYW.US,D,20180820,000000,45.9051,45.9111,45.548,45.7575,286471.40028126,0
+IYW.US,D,20180821,000000,45.8932,46.1596,45.8333,45.8613,262494.20515835,0
+IYW.US,D,20180822,000000,45.7406,46.1316,45.7176,46.0768,399608.55875763,0
+IYW.US,D,20180823,000000,46.0129,46.4459,46.0129,46.1566,201300.78672878,0
+IYW.US,D,20180824,000000,46.3003,46.6823,46.3003,46.6753,263948.61384207,0
+IYW.US,D,20180827,000000,46.8998,47.1642,46.835,47.1463,292286.02796857,0
+IYW.US,D,20180828,000000,47.285,47.3408,47.1093,47.265,237945.67099359,0
+IYW.US,D,20180829,000000,47.3378,47.7339,47.3378,47.7189,258730.38392652,0
+IYW.US,D,20180830,000000,47.643,47.9574,47.4865,47.6132,332911.24089158,0
+IYW.US,D,20180831,000000,47.5692,47.8157,47.5393,47.687,496279.1246384,0
+IYW.US,D,20180904,000000,47.4895,47.5463,47.2021,47.5263,736949.18074734,0
+IYW.US,D,20180905,000000,47.4236,47.4236,46.5396,46.813,581096.91127382,0
+IYW.US,D,20180906,000000,46.7671,46.7671,46.0209,46.3351,384156.34354862,0
+IYW.US,D,20180907,000000,46.0229,46.6195,46.0229,46.2134,369450.87849079,0
+IYW.US,D,20180910,000000,46.3831,46.3831,46.0249,46.3351,410537.17204408,0
+IYW.US,D,20180911,000000,46.1716,46.807,46.0698,46.6693,268506.29563731,0
+IYW.US,D,20180912,000000,46.5178,46.5178,45.9531,46.406,583563.69264573,0
+IYW.US,D,20180913,000000,46.6753,47.0943,46.6753,46.9368,321084.52272532,0
+IYW.US,D,20180914,000000,47.0365,47.1662,46.7432,46.9667,393761.85589605,0
+IYW.US,D,20180917,000000,46.8748,46.8848,46.1965,46.2523,378624.37833465,0
+IYW.US,D,20180918,000000,46.2064,46.7901,46.0718,46.5058,232397.66819248,0
+IYW.US,D,20180919,000000,46.4728,46.6395,46.1067,46.41,408324.98736801,0
+IYW.US,D,20180920,000000,46.6524,47.0345,46.5756,46.9567,308505.04031268,0
+IYW.US,D,20180921,000000,47.1293,47.1722,46.6524,46.7023,410691.53382029,0
+IYW.US,D,20180924,000000,46.396,47.0295,46.2723,46.9996,738890.73114042,0
+IYW.US,D,20180925,000000,46.8629,47.0725,46.7801,47.0345,256933.17181768,0
+IYW.US,D,20180926,000000,47.0625,47.3328,46.823,46.853,492531.34099372,0
+IYW.US,D,20180927,000000,47.0794,47.4196,47.0295,47.238,322342.47096658,0
+IYW.US,D,20180928,000000,47.1063,47.4017,47.0695,47.3328,337436.84751254,0
+IYW.US,D,20181001,000000,47.5433,47.7339,47.258,47.4037,1404167.9349609,0
+IYW.US,D,20181002,000000,47.3577,47.682,47.2141,47.3208,553282.72342776,0
+IYW.US,D,20181003,000000,47.5293,47.7538,47.4715,47.5792,730111.15453068,0
+IYW.US,D,20181004,000000,47.3747,47.3747,46.3501,46.6624,704549.24532854,0
+IYW.US,D,20181005,000000,46.6574,46.833,45.6159,46.1097,1142765.2880772,0
+IYW.US,D,20181008,000000,45.8453,46.0668,45.0861,45.5979,1953344.0337317,0
+IYW.US,D,20181009,000000,45.5809,46.0329,45.4881,45.6907,892784.41028452,0
+IYW.US,D,20181010,000000,45.3964,45.3964,43.5328,43.5606,1858964.8381135,0
+IYW.US,D,20181011,000000,43.423,44.2171,42.7765,43.2055,2604271.606459,0
+IYW.US,D,20181012,000000,44.3318,44.5234,43.5258,44.3937,1356050.1617961,0
+IYW.US,D,20181015,000000,44.2271,44.287,43.6784,43.7771,985312.2669373,0
+IYW.US,D,20181016,000000,44.3168,45.2427,44.2301,45.118,1674287.0104549,0
+IYW.US,D,20181017,000000,45.2098,45.2457,44.5234,44.9285,1493991.4534822,0
+IYW.US,D,20181018,000000,44.7299,44.7299,43.6903,43.9338,1006397.6846291,0
+IYW.US,D,20181019,000000,44.1902,44.5633,43.6325,43.7791,903112.61640243,0
+IYW.US,D,20181022,000000,44.0106,44.4017,43.7771,44.1403,431811.03138476,0
+IYW.US,D,20181023,000000,43.3292,44.2301,42.8344,44.0256,3253170.424413,0
+IYW.US,D,20181024,000000,43.9138,43.9408,41.8727,41.9065,1255395.2578603,0
+IYW.US,D,20181025,000000,42.5281,43.5856,42.5281,43.3262,1204088.009553,0
+IYW.US,D,20181026,000000,42.12,43.2036,41.6691,42.3665,2757372.4273888,0
+IYW.US,D,20181029,000000,43.0788,43.2923,40.7094,41.5723,2821587.928645,0
+IYW.US,D,20181030,000000,41.4267,42.2797,41.289,42.2547,2096722.0674581,0
+IYW.US,D,20181031,000000,42.989,43.7083,42.989,43.3212,1415125.616374,0
+IYW.US,D,20181101,000000,43.3891,43.7991,43.0339,43.7771,1098629.848269,0
+IYW.US,D,20181102,000000,43.4559,43.7612,42.6449,42.9501,965608.08643789,0
+IYW.US,D,20181105,000000,42.9102,42.9102,42.1719,42.7266,407789.73289722,0
+IYW.US,D,20181106,000000,42.6787,43.2474,42.6518,43.0259,438351.35989014,0
+IYW.US,D,20181107,000000,43.5506,44.245,43.4609,44.2301,751623.57298008,0
+IYW.US,D,20181108,000000,44.0805,44.1703,43.7841,44.0156,396285.77117214,0
+IYW.US,D,20181109,000000,43.5826,43.6156,42.8144,43.1986,2486608.8413616,0
+IYW.US,D,20181112,000000,42.8384,42.8384,41.5843,41.735,779426.73498498,0
+IYW.US,D,20181113,000000,41.8207,42.5281,41.682,41.7948,1241769.3228867,0
+IYW.US,D,20181114,000000,42.2278,42.3565,41.2331,41.4327,1152652.4605488,0
+IYW.US,D,20181115,000000,41.4566,42.5161,41.2132,42.3934,3069160.1613192,0
+IYW.US,D,20181116,000000,41.9045,42.4502,41.7808,42.2717,758793.37678068,0
+IYW.US,D,20181119,000000,42.0103,42.0103,40.4321,40.5368,2536758.3763472,0
+IYW.US,D,20181120,000000,39.4573,40.4171,39.3177,39.9182,1533121.1614045,0
+IYW.US,D,20181121,000000,40.4769,40.6814,40.1636,40.2924,616982.01484788,0
+IYW.US,D,20181123,000000,39.9182,40.2904,39.9182,39.9402,196109.62024153,0
+IYW.US,D,20181126,000000,40.4869,40.881,40.2924,40.879,911400.03955682,0
+IYW.US,D,20181127,000000,40.5637,41.0096,40.3721,40.8191,673147.64970918,0
+IYW.US,D,20181128,000000,41.2231,42.2348,40.9518,42.2278,955715.90222034,0
+IYW.US,D,20181129,000000,42.105,42.3605,41.7808,42.0582,650905.52104494,0
+IYW.US,D,20181130,000000,42.108,42.4632,41.9215,42.4482,684845.06482914,0
+IYW.US,D,20181203,000000,43.4908,43.4928,42.8872,43.2174,1072229.9751388,0
+IYW.US,D,20181204,000000,42.9351,43.0439,41.4895,41.5543,1342826.1688503,0
+IYW.US,D,20181206,000000,40.6216,41.7748,40.442,41.7709,1229750.1536749,0
+IYW.US,D,20181207,000000,41.5543,41.7808,40.1846,40.3243,1352252.2606915,0
+IYW.US,D,20181210,000000,40.2146,41.0935,40.005,40.9228,1358073.9048232,0
+IYW.US,D,20181211,000000,41.5693,41.5923,40.7233,41.0416,904314.4330887,0
+IYW.US,D,20181212,000000,41.705,42.0752,41.4396,41.4596,685984.73586525,0
+IYW.US,D,20181213,000000,41.698,41.9025,41.267,41.4895,594442.18847236,0
+IYW.US,D,20181214,000000,40.9778,41.2401,40.5268,40.5637,727680.45772984,0
+IYW.US,D,20181217,000000,40.4001,40.6964,39.2647,39.597,2299428.1477601,0
+IYW.US,D,20181218,000000,39.9162,40.3672,39.7207,40.0269,2631287.9243448,0
+IYW.US,D,20181219,000000,39.9282,40.4999,38.736,39.134,1222786.8338087,0
+IYW.US,D,20181220,000000,38.9525,39.3775,37.9199,38.4856,1625816.4103731,0
+IYW.US,D,20181221,000000,38.5095,38.7908,37.044,37.2256,2051142.2424582,0
+IYW.US,D,20181224,000000,36.8844,37.3592,36.2838,36.2838,1197637.8924753,0
+IYW.US,D,20181226,000000,36.6759,38.6522,36.4633,38.6522,3015707.885732,0
+IYW.US,D,20181227,000000,38.1025,38.9165,37.3722,38.9165,1431644.3311278,0
+IYW.US,D,20181228,000000,39.1201,39.4513,38.5025,38.8278,878025.82071929,0
+IYW.US,D,20181231,000000,39.179,39.2997,38.758,39.0972,790994.84705862,0
+IYW.US,D,20190102,000000,38.2881,39.4144,38.2761,39.179,900775.13807683,0
+IYW.US,D,20190103,000000,38.2731,38.3878,37.3224,37.3692,1339554.5010738,0
+IYW.US,D,20190104,000000,37.9838,39.2059,37.9439,39.0672,977460.86568326,0
+IYW.US,D,20190107,000000,39.0972,39.6189,39.0143,39.3945,915938.67671733,0
+IYW.US,D,20190108,000000,39.7885,39.9362,39.2997,39.8334,680444.75185771,0
+IYW.US,D,20190109,000000,40.007,40.4271,39.8902,40.2434,1683920.5885798,0
+IYW.US,D,20190110,000000,39.9701,40.3701,39.7536,40.3522,612694.96733562,0
+IYW.US,D,20190111,000000,40.1437,40.3043,39.9951,40.2544,259649.53813946,0
+IYW.US,D,20190114,000000,39.8664,40.009,39.6867,39.8804,397107.69751305,0
+IYW.US,D,20190115,000000,40.007,40.7163,39.9561,40.6416,536475.33210545,0
+IYW.US,D,20190116,000000,40.6814,40.9578,40.6136,40.6436,552495.87930872,0
+IYW.US,D,20190117,000000,40.4999,41.1463,40.4719,40.9328,726137.84231684,0
+IYW.US,D,20190118,000000,41.319,41.713,41.1284,41.5365,693969.44956238,0
+IYW.US,D,20190122,000000,41.2481,41.2481,40.4639,40.7663,1352951.9004305,0
+IYW.US,D,20190123,000000,40.9448,41.1883,40.3921,40.8391,451813.91194464,0
+IYW.US,D,20190124,000000,40.9778,41.269,40.886,41.1703,649910.18829309,0
+IYW.US,D,20190125,000000,41.4696,41.9235,41.3948,41.8377,654338.56704202,0
+IYW.US,D,20190128,000000,41.2401,41.302,40.9878,41.279,316454.67178796,0
+IYW.US,D,20190129,000000,41.307,41.307,40.7064,40.7762,214008.56983853,0
+IYW.US,D,20190130,000000,41.3808,42.125,41.2381,42.0183,634796.7671124,0
+IYW.US,D,20190131,000000,42.2477,42.8244,42.2099,42.555,1021991.2310748,0
+IYW.US,D,20190201,000000,42.567,42.9561,42.552,42.6787,534702.17637732,0
+IYW.US,D,20190204,000000,42.7147,43.4489,42.6787,43.4489,771287.65951162,0
+IYW.US,D,20190205,000000,43.5008,43.865,43.5008,43.838,575092.83958842,0
+IYW.US,D,20190206,000000,43.9038,44.0455,43.6505,43.827,627812.3979131,0
+IYW.US,D,20190207,000000,43.3891,43.5158,42.8544,43.1616,692581.19592561,0
+IYW.US,D,20190208,000000,42.7366,43.3831,42.7266,43.3831,494988.09887367,0
+IYW.US,D,20190211,000000,43.5028,43.6455,43.2773,43.3591,412870.64097289,0
+IYW.US,D,20190212,000000,43.6624,44.0236,43.6624,43.9638,1008956.6821271,0
+IYW.US,D,20190213,000000,44.1303,44.283,43.9078,43.9508,1773285.0311693,0
+IYW.US,D,20190214,000000,43.8111,44.1832,43.7811,44.0535,402402.10596751,0
+IYW.US,D,20190215,000000,44.3987,44.4137,44.0276,44.2131,485770.49566518,0
+IYW.US,D,20190219,000000,44.0954,44.4316,44.0954,44.295,710974.30367634,0
+IYW.US,D,20190220,000000,44.3238,44.5155,44.0705,44.285,337332.60319613,0
+IYW.US,D,20190221,000000,44.1902,44.3718,43.9538,44.1852,821472.27671905,0
+IYW.US,D,20190222,000000,44.3857,44.7638,44.3857,44.7499,286768.09564334,0
+IYW.US,D,20190225,000000,45.126,45.3155,44.9863,45.0102,388081.54300103,0
+IYW.US,D,20190226,000000,44.8597,45.1979,44.8597,45.0602,267682.36459801,0
+IYW.US,D,20190227,000000,44.8795,45.0731,44.5553,45.0282,294877.10064081,0
+IYW.US,D,20190228,000000,44.8646,45.0302,44.7539,44.8646,264336.52298101,0
+IYW.US,D,20190301,000000,45.2098,45.2527,44.8127,45.1799,586689.01743955,0
+IYW.US,D,20190304,000000,45.4144,45.5181,44.5833,45.123,1488822.3386772,0
+IYW.US,D,20190305,000000,45.118,45.2677,44.8517,45.136,317629.42504593,0
+IYW.US,D,20190306,000000,45.14,45.1859,44.8517,44.9105,198416.02574204,0
+IYW.US,D,20190307,000000,44.7598,44.7618,44.3,44.4486,579509.19014699,0
+IYW.US,D,20190308,000000,43.846,44.4685,43.7123,44.4655,643277.64366166,0
+IYW.US,D,20190311,000000,44.693,45.4812,44.693,45.4442,433906.94355408,0
+IYW.US,D,20190312,000000,45.5659,45.9081,45.4762,45.7536,292888.43983549,0
+IYW.US,D,20190313,000000,45.9611,46.2723,45.9311,46.0149,434805.0484339,0
+IYW.US,D,20190314,000000,46.0149,46.1316,45.9281,45.975,227526.25109882,0
+IYW.US,D,20190315,000000,46.0478,46.5228,46.0478,46.3201,570846.88839321,0
+IYW.US,D,20190318,000000,46.2923,46.5676,46.1296,46.403,1327654.6114161,0
+IYW.US,D,20190319,000000,46.5856,46.7502,46.41,46.5955,432026.53646195,0
+IYW.US,D,20190320,000000,46.5396,47.0225,46.3251,46.6923,455247.96029091,0
+IYW.US,D,20190321,000000,46.6793,47.7957,46.6793,47.7468,865642.79874912,0
+IYW.US,D,20190322,000000,47.4915,47.7009,46.5526,46.5826,594478.27304342,0
+IYW.US,D,20190325,000000,46.418,46.5296,46.0698,46.396,1065781.8627595,0
+IYW.US,D,20190326,000000,46.7671,47.0465,46.2523,46.5296,369192.27239816,0
+IYW.US,D,20190327,000000,46.6075,46.6075,45.7834,46.1736,481032.39101462,0
+IYW.US,D,20190328,000000,46.2503,46.4259,45.9531,46.2523,270656.33466322,0
+IYW.US,D,20190329,000000,46.5776,46.6973,46.3801,46.6873,390624.50291186,0
+IYW.US,D,20190401,000000,47.1522,47.3837,46.8848,47.3577,1021204.3869557,0
+IYW.US,D,20190402,000000,47.3867,47.687,47.3029,47.649,493598.84288769,0
+IYW.US,D,20190403,000000,47.8675,48.3244,47.8297,47.9872,711151.71948408,0
+IYW.US,D,20190404,000000,48.0022,48.2187,47.5912,47.8925,656268.08924475,0
+IYW.US,D,20190405,000000,48.0392,48.082,47.9394,48.0122,2932130.0050523,0
+IYW.US,D,20190408,000000,47.9224,48.1888,47.7508,48.1689,271620.59458999,0
+IYW.US,D,20190409,000000,47.9892,48.1987,47.9354,48.0272,392727.43152554,0
+IYW.US,D,20190410,000000,48.0521,48.4023,48.0521,48.4023,524632.57635204,0
+IYW.US,D,20190411,000000,48.4761,48.5041,48.2746,48.3714,446691.90755193,0
+IYW.US,D,20190412,000000,48.5719,48.6667,48.3973,48.6567,391207.87014406,0
+IYW.US,D,20190415,000000,48.6716,48.7564,48.4162,48.6836,232245.31111466,0
+IYW.US,D,20190416,000000,48.7964,48.9849,48.7236,48.9151,404872.89673621,0
+IYW.US,D,20190417,000000,49.1615,49.2413,48.9401,49.1146,172695.74536689,0
+IYW.US,D,20190418,000000,49.1695,49.2413,48.9351,49.2373,374446.58688478,0
+IYW.US,D,20190422,000000,49.0178,49.5017,49.0178,49.5017,265592.46652388,0
+IYW.US,D,20190423,000000,49.6284,50.1821,49.5666,50.1302,264917.88551482,0
+IYW.US,D,20190424,000000,50.1821,50.3797,50.0723,50.0843,273425.82549238,0
+IYW.US,D,20190425,000000,50.65,50.7249,50.1472,50.2938,379365.11439065,0
+IYW.US,D,20190426,000000,50.0275,50.1901,49.6953,50.1901,336252.07076261,0
+IYW.US,D,20190429,000000,50.1622,50.4195,50.1402,50.3218,394793.27321896,0
+IYW.US,D,20190430,000000,49.815,49.8778,49.4488,49.801,555691.36854628,0
+IYW.US,D,20190501,000000,50.2719,50.3018,49.6025,49.6215,614657.56706184,0
+IYW.US,D,20190502,000000,49.5626,49.8978,49.0817,49.4159,534859.54520112,0
+IYW.US,D,20190503,000000,49.6235,50.0245,49.5745,49.9925,319022.69042869,0
+IYW.US,D,20190506,000000,48.8193,49.7312,48.6936,49.6613,600849.20453464,0
+IYW.US,D,20190507,000000,49.1076,49.3131,48.1369,48.6018,1066192.82593,0
+IYW.US,D,20190508,000000,48.4322,48.8513,48.3614,48.4641,646033.10160209,0
+IYW.US,D,20190509,000000,47.8925,48.3165,47.3897,48.1389,488691.34122297,0
+IYW.US,D,20190510,000000,47.8725,48.4721,47.1363,48.2217,913322.54531518,0
+IYW.US,D,20190513,000000,46.8768,47.1492,46.1835,46.3221,1068647.5791115,0
+IYW.US,D,20190514,000000,46.5776,47.1662,46.5098,46.8768,1297724.4644169,0
+IYW.US,D,20190515,000000,46.5526,47.7678,46.5526,47.6012,1040924.6050423,0
+IYW.US,D,20190516,000000,47.6262,48.3614,47.5533,48.0292,436563.16892407,0
+IYW.US,D,20190517,000000,47.5393,48.2317,47.5034,47.5762,428198.56488157,0
+IYW.US,D,20190520,000000,46.7223,46.9627,46.4279,46.5876,721202.27487463,0
+IYW.US,D,20190521,000000,47.0765,47.3448,46.9866,47.1941,547583.36589801,0
+IYW.US,D,20190522,000000,46.8868,47.218,46.8868,46.9398,319936.83289564,0
+IYW.US,D,20190523,000000,46.3521,46.3521,45.8034,46.1436,779555.0356821,0
+IYW.US,D,20190524,000000,46.3831,46.5656,46.0738,46.1017,183714.57008101,0
+IYW.US,D,20190528,000000,46.2553,46.4459,45.9511,45.9511,451088.21112657,0
+IYW.US,D,20190529,000000,45.6438,45.9211,45.3465,45.6239,418381.55685374,0
+IYW.US,D,20190530,000000,45.7276,45.9251,45.5659,45.8513,468145.18739874,0
+IYW.US,D,20190531,000000,45.2597,45.4612,45.0202,45.0362,568904.33565093,0
+IYW.US,D,20190603,000000,44.9085,44.9335,43.5487,43.8211,2528185.2836719,0
+IYW.US,D,20190604,000000,44.3258,45.2177,44.1273,45.2177,461424.43603806,0
+IYW.US,D,20190605,000000,45.7036,45.7476,45.0781,45.6209,543555.92682757,0
+IYW.US,D,20190606,000000,45.6757,46.1766,45.5261,46.0598,359250.97307,0
+IYW.US,D,20190607,000000,46.3201,47.1463,46.2823,46.9497,931032.0509141,0
+IYW.US,D,20190610,000000,47.283,48.0022,47.283,47.5064,457202.54122355,0
+IYW.US,D,20190611,000000,48.0292,48.1319,47.3817,47.5513,2941005.8071849,0
+IYW.US,D,20190612,000000,47.4067,47.4295,47.1043,47.245,1997709.0115058,0
+IYW.US,D,20190613,000000,47.3967,47.5992,47.3607,47.5234,498080.34614402,0
+IYW.US,D,20190614,000000,47.1842,47.3029,46.9726,47.1542,420051.47061465,0
+IYW.US,D,20190617,000000,47.233,47.5792,47.233,47.4017,247588.27026128,0
+IYW.US,D,20190618,000000,47.9674,48.6158,47.8695,48.2447,969153.39554494,0
+IYW.US,D,20190619,000000,48.3764,48.4941,48.0022,48.3993,643797.8628945,0
+IYW.US,D,20190620,000000,49.1416,49.2114,48.6347,48.9779,448897.07578363,0
+IYW.US,D,20190621,000000,48.8702,49.2044,48.8293,48.8881,292125.65209717,0
+IYW.US,D,20190624,000000,48.955,49.0398,48.8493,48.8752,248249.82073079,0
+IYW.US,D,20190625,000000,48.8562,48.8562,47.8257,47.8855,780897.18125585,0
+IYW.US,D,20190626,000000,48.3015,48.6696,48.3015,48.3215,285415.92657763,0
+IYW.US,D,20190627,000000,48.529,48.6766,48.4661,48.5459,330018.46111128,0
+IYW.US,D,20190628,000000,48.6617,48.7036,48.3993,48.5939,239022.19403034,0
+IYW.US,D,20190701,000000,49.6354,49.7232,49.1176,49.3481,1444754.0562652,0
+IYW.US,D,20190702,000000,49.2833,49.5216,49.2114,49.5216,437738.92453125,0
+IYW.US,D,20190703,000000,49.6334,49.8748,49.5646,49.8748,1353664.570709,0
+IYW.US,D,20190705,000000,49.5286,49.9177,49.3481,49.8708,353331.0987171,0
+IYW.US,D,20190708,000000,49.4548,49.4548,49.2094,49.4388,390820.96335432,0
+IYW.US,D,20190709,000000,49.1496,49.7132,49.1496,49.6733,149985.51962801,0
+IYW.US,D,20190710,000000,49.9407,50.3517,49.9307,50.1272,301981.75174365,0
+IYW.US,D,20190711,000000,50.257,50.4655,50.0973,50.252,456705.37602223,0
+IYW.US,D,20190712,000000,50.3697,50.6879,50.3697,50.6879,297694.70423139,0
+IYW.US,D,20190715,000000,50.7887,50.8406,50.666,50.8156,672425.95828791,0
+IYW.US,D,20190716,000000,50.7249,50.7319,50.3168,50.4485,198371.92237741,0
+IYW.US,D,20190717,000000,50.4754,50.5982,50.2669,50.2669,216055.36689722,0
+IYW.US,D,20190718,000000,50.1372,50.6181,50.0005,50.5782,219891.35727117,0
+IYW.US,D,20190719,000000,50.9702,50.9752,50.22,50.237,290417.6490668,0
+IYW.US,D,20190722,000000,50.4035,50.9404,50.4035,50.8436,251869.30367836,0
+IYW.US,D,20190723,000000,51.1349,51.1369,50.7149,51.1369,301446.49727287,0
+IYW.US,D,20190724,000000,51.0202,51.6277,51.0202,51.6277,274118.44878697,0
+IYW.US,D,20190725,000000,51.4761,51.4761,51.085,51.2247,380628.0743779,0
+IYW.US,D,20190726,000000,51.7913,52.0776,51.7913,51.938,258702.31814903,0
+IYW.US,D,20190729,000000,51.95,51.95,51.4332,51.8492,297409.03471047,0
+IYW.US,D,20190730,000000,51.4052,51.7444,51.3194,51.5329,219096.49435857,0
+IYW.US,D,20190731,000000,51.6776,51.7674,50.3417,50.8156,437462.27615309,0
+IYW.US,D,20190801,000000,50.8904,51.93,50.2719,50.5143,511924.79324229,0
+IYW.US,D,20190802,000000,50.0624,50.1123,49.2773,49.5446,553938.25980208,0
+IYW.US,D,20190805,000000,48.2946,48.2946,47.1592,47.5692,1820006.5319037,0
+IYW.US,D,20190806,000000,48.1349,48.4791,47.7488,48.2347,499969.77437891,0
+IYW.US,D,20190807,000000,47.7189,48.5519,47.4495,48.4661,1202470.2179504,0
+IYW.US,D,20190808,000000,48.7834,49.6883,48.6617,49.6883,492631.57591334,0
+IYW.US,D,20190809,000000,49.3501,49.5186,48.7136,49.0698,360685.3347698,0
+IYW.US,D,20190812,000000,48.7366,48.8463,48.2117,48.4122,148926.0365276,0
+IYW.US,D,20190813,000000,48.4023,49.8628,48.3444,49.6215,363225.28763303,0
+IYW.US,D,20190814,000000,48.6866,48.8851,47.9254,48.0571,755874.53592127,0
+IYW.US,D,20190815,000000,48.0621,48.1219,47.4994,47.8526,479020.67617779,0
+IYW.US,D,20190816,000000,48.3384,48.7764,48.3264,48.6796,233213.58043821,0
+IYW.US,D,20190819,000000,49.39,49.6095,49.2513,49.4368,208786.33052619,0
+IYW.US,D,20190820,000000,49.3581,49.5246,49.1246,49.1246,207142.47784438,0
+IYW.US,D,20190821,000000,49.5965,49.845,49.5087,49.6753,286025.35488894,0
+IYW.US,D,20190822,000000,49.7651,49.841,49.1416,49.5556,266044.52601138,0
+IYW.US,D,20190823,000000,49.2443,49.7252,47.7957,47.9594,473451.62404356,0
+IYW.US,D,20190826,000000,48.5191,48.6208,48.1819,48.5759,500351.66942267,0
+IYW.US,D,20190827,000000,48.9101,49.0119,48.2217,48.4492,322257.2712849,0
+IYW.US,D,20190828,000000,48.1917,48.529,47.8955,48.4542,244711.52806811,0
+IYW.US,D,20190829,000000,49.0747,49.4988,49.0099,49.383,445037.02902896,0
+IYW.US,D,20190830,000000,49.6833,49.6833,49.0198,49.3361,352635.46837491,0
+IYW.US,D,20190903,000000,48.8881,49.1296,48.5021,48.6637,304267.10791105,0
+IYW.US,D,20190904,000000,49.1545,49.5047,49.1545,49.4688,208672.06271782,0
+IYW.US,D,20190905,000000,50.0843,50.656,50.0843,50.5074,1050892.9677988,0
+IYW.US,D,20190906,000000,50.5742,50.5742,50.3038,50.3917,353672.899793,0
+IYW.US,D,20190909,000000,50.5193,50.5492,49.9527,50.224,557778.25957283,0
+IYW.US,D,20190910,000000,49.9327,50.224,49.6453,50.224,387762.79595664,0
+IYW.US,D,20190911,000000,50.2739,50.8455,50.2669,50.8356,871674.93621201,0
+IYW.US,D,20190912,000000,51.1449,51.3594,50.7947,50.9652,483977.29295313,0
+IYW.US,D,20190913,000000,50.8137,50.8605,50.5862,50.65,235926.93971239,0
+IYW.US,D,20190916,000000,50.252,50.653,50.1222,50.5802,208355.32037182,0
+IYW.US,D,20190917,000000,50.5782,50.7717,50.4555,50.7617,128642.49819278,0
+IYW.US,D,20190918,000000,50.65,50.8675,50.2,50.8376,353122.61008427,0
+IYW.US,D,20190919,000000,50.9772,51.3813,50.8805,50.9872,385332.09915578,0
+IYW.US,D,20190920,000000,51.1099,51.1668,50.2968,50.4904,421956.93643667,0
+IYW.US,D,20190923,000000,50.4605,50.7787,50.3767,50.6062,958378.14168552,0
+IYW.US,D,20190924,000000,50.8974,51.0331,49.7332,49.9128,710080.20819331,0
+IYW.US,D,20190925,000000,49.803,50.7219,49.38,50.5862,496665.02907896,0
+IYW.US,D,20190926,000000,50.5572,50.668,50.1472,50.5293,465550.10532972,0
+IYW.US,D,20190927,000000,50.5392,50.5642,49.4169,49.788,695297.56224738,0
+IYW.US,D,20190930,000000,49.9875,50.3517,49.8878,50.254,307220.02864313,0
+IYW.US,D,20191001,000000,50.5173,50.7887,49.7212,49.7282,560744.21084445,0
+IYW.US,D,20191002,000000,49.4079,49.4079,48.526,48.8433,743424.35655495,0
+IYW.US,D,20191003,000000,48.8133,49.5087,48.2716,49.5067,1165272.0369292,0
+IYW.US,D,20191004,000000,49.845,50.3517,49.791,50.3068,305860.84313304,0
+IYW.US,D,20191007,000000,50.1901,50.5832,50.1502,50.1841,169720.7729525,0
+IYW.US,D,20191008,000000,49.831,49.9327,49.2473,49.2573,552511.91689585,0
+IYW.US,D,20191009,000000,49.7451,50.1222,49.6813,49.8948,349198.41298105,0
+IYW.US,D,20191010,000000,49.8908,50.4405,49.8908,50.25,348834.56022282,0
+IYW.US,D,20191011,000000,50.8176,51.4012,50.8176,50.9553,644684.94193316,0
+IYW.US,D,20191014,000000,50.9404,51.1329,50.8904,50.9454,281177.99417599,0
+IYW.US,D,20191015,000000,51.0929,51.7175,51.0451,51.5848,282338.71454522,0
+IYW.US,D,20191016,000000,51.2925,51.3164,50.9902,51.1668,2093749.0997421,0
+IYW.US,D,20191017,000000,51.3644,51.4501,50.8954,51.1349,340897.95928711,0
+IYW.US,D,20191018,000000,51.0601,51.077,50.204,50.5832,284461.69014282,0
+IYW.US,D,20191021,000000,50.8376,51.1399,50.7547,51.1129,376351.05035761,0
+IYW.US,D,20191022,000000,51.2167,51.3464,50.5492,50.5762,213976.49466425,0
+IYW.US,D,20191023,000000,50.3637,50.7059,50.3637,50.6979,201445.12501304,0
+IYW.US,D,20191024,000000,51.0152,51.2326,50.8206,51.2047,549393.60854639,0
+IYW.US,D,20191025,000000,51.1947,51.8492,51.1947,51.8243,245526.43796464,0
+IYW.US,D,20191028,000000,52.1974,52.5875,52.1974,52.5276,290147.01478382,0
+IYW.US,D,20191029,000000,52.4498,52.4568,51.9131,51.9559,377596.97040851,0
+IYW.US,D,20191030,000000,52.0976,52.2991,51.7913,52.2093,448006.98969738,0
+IYW.US,D,20191031,000000,52.358,52.358,51.8771,52.1725,308001.86101618,0
+IYW.US,D,20191101,000000,52.388,52.8339,52.3141,52.8339,402321.91803181,0
+IYW.US,D,20191104,000000,53.23,53.3347,53.1352,53.2848,258863.69636962,0
+IYW.US,D,20191105,000000,53.3866,53.4694,53.21,53.3297,281568.91036252,0
+IYW.US,D,20191106,000000,53.2978,53.2978,53.0195,53.2399,304821.40701656,0
+IYW.US,D,20191107,000000,53.6011,54.0011,53.4774,53.644,694999.8645361,0
+IYW.US,D,20191108,000000,53.4894,53.9552,53.4205,53.9552,339148.8599397,0
+IYW.US,D,20191111,000000,53.6061,53.9283,53.5762,53.8954,242736.90015155,0
+IYW.US,D,20191112,000000,53.9333,54.3184,53.9333,54.1149,371069.67244269,0
+IYW.US,D,20191113,000000,53.9014,54.2166,53.9014,54.2027,256084.18204849,0
+IYW.US,D,20191114,000000,53.9752,54.1508,53.8664,54.1249,295151.74432057,0
+IYW.US,D,20191115,000000,54.4611,54.6796,54.3902,54.6796,255773.45379765,0
+IYW.US,D,20191118,000000,54.6626,54.902,54.4341,54.7923,386679.25647552,0
+IYW.US,D,20191119,000000,55.0546,55.0546,54.6426,54.8651,499569.83704961,0
+IYW.US,D,20191120,000000,54.7274,54.8771,54.1129,54.5399,419538.26782618,0
+IYW.US,D,20191121,000000,54.4691,54.5279,54.1827,54.3404,688479.58301465,0
+IYW.US,D,20191122,000000,54.489,54.5998,54.1279,54.3284,417411.28283179,0
+IYW.US,D,20191125,000000,54.5658,55.0786,54.5658,55.0786,735457.68514335,0
+IYW.US,D,20191126,000000,55.0966,55.1664,54.9768,55.0487,277467.29745157,0
+IYW.US,D,20191127,000000,55.2043,55.3071,55.0986,55.3071,151919.05122753,0
+IYW.US,D,20191129,000000,55.1465,55.2353,55.0447,55.0447,80765.288835069,0
+IYW.US,D,20191202,000000,55.1165,55.1165,54.0451,54.2716,561762.59762782,0
+IYW.US,D,20191203,000000,53.3707,53.8954,53.202,53.8954,485322.44557446,0
+IYW.US,D,20191204,000000,54.1947,54.3204,54.1329,54.1727,321136.64488353,0
+IYW.US,D,20191205,000000,54.4251,54.4641,54.1279,54.3453,386070.83051341,0
+IYW.US,D,20191206,000000,54.7394,55.0168,54.7274,54.9649,497324.57485006,0
+IYW.US,D,20191209,000000,54.8123,55.1115,54.7194,54.7224,218174.33309804,0
+IYW.US,D,20191210,000000,54.7723,55.0347,54.6426,54.7793,273167.21939975,0
+IYW.US,D,20191211,000000,54.8751,55.1315,54.7953,55.0846,166909.18345709,0
+IYW.US,D,20191212,000000,55.0018,55.6922,54.915,55.5405,460900.20740843,0
+IYW.US,D,20191213,000000,55.5585,55.9395,55.4737,55.78,285472.05813263,0
+IYW.US,D,20191216,000000,56.176,56.5372,56.168,56.3616,452471.45301737,0
+IYW.US,D,20191217,000000,56.4504,56.4574,56.17,56.2229,666245.47314398,0
+IYW.US,D,20191218,000000,56.3377,56.5102,56.2678,56.3257,231854.39492813,0
+IYW.US,D,20191219,000000,56.3586,56.7307,56.3586,56.7277,427854.75910727,0
+IYW.US,D,20191220,000000,57.0459,57.0509,56.8344,56.9891,311329.66034765,0
+IYW.US,D,20191223,000000,57.1896,57.2894,57.1178,57.1996,349609.37615151,0
+IYW.US,D,20191224,000000,57.2944,57.2944,57.0629,57.1896,325065.85373273,0
+IYW.US,D,20191226,000000,57.2894,57.6765,57.1896,57.6765,253093.17204695,0
+IYW.US,D,20191227,000000,57.905,57.905,57.4301,57.6016,179435.54136232,0
+IYW.US,D,20191230,000000,57.5558,57.5558,56.7906,57.1976,323455.07857439,0
+IYW.US,D,20191231,000000,56.9961,57.3762,56.9761,57.3303,206730.51232473,0
+IYW.US,D,20200102,000000,57.8571,58.5205,57.8003,58.5205,838320.76435841,0
+IYW.US,D,20200103,000000,57.7274,58.3,57.7274,57.9349,382447.33816905,0
+IYW.US,D,20200106,000000,57.3633,58.314,57.2216,58.292,335344.94474002,0
+IYW.US,D,20200107,000000,58.3788,58.5405,58.1713,58.314,293927.87595198,0
+IYW.US,D,20200108,000000,58.3619,59.1371,58.314,58.8967,483186.43943731,0
+IYW.US,D,20200109,000000,59.4614,59.5681,59.157,59.5681,410509.10626658,0
+IYW.US,D,20200110,000000,59.8264,59.8714,59.3516,59.4683,487462.46110841,0
+IYW.US,D,20200113,000000,59.7237,60.2744,59.7237,60.2744,372609.2808081,0
+IYW.US,D,20200114,000000,60.2265,60.3013,59.8434,59.9202,530951.38568505,0
+IYW.US,D,20200115,000000,59.9671,60.2465,59.7167,59.9282,366067.94995353,0
+IYW.US,D,20200116,000000,60.3283,60.6925,60.2345,60.6745,339450.56704776,0
+IYW.US,D,20200117,000000,60.9947,61.1005,60.6346,61.0625,300973.38845225,0
+IYW.US,D,20200121,000000,60.8361,61.312,60.8361,61.0207,293096.92846831,0
+IYW.US,D,20200122,000000,61.4097,61.6352,61.1733,61.2282,364848.09098172,0
+IYW.US,D,20200123,000000,61.298,61.5255,61.0575,61.5025,228776.18054652,0
+IYW.US,D,20200124,000000,61.9944,62.0662,60.9428,61.1703,574126.57496326,0
+IYW.US,D,20200127,000000,59.6738,60.0559,59.3835,59.7197,984184.62409154,0
+IYW.US,D,20200128,000000,60.2216,60.9548,60.0559,60.8121,490441.44291959,0
+IYW.US,D,20200129,000000,61.3299,61.3718,60.7463,60.9977,371008.52914173,0
+IYW.US,D,20200130,000000,60.7643,61.2501,60.444,61.2452,813615.86371904,0
+IYW.US,D,20200131,000000,61.1274,61.1274,59.5032,59.7017,681726.75647968,0
+IYW.US,D,20200203,000000,59.8094,60.6076,59.8094,60.5678,335192.5876622,0
+IYW.US,D,20200204,000000,61.4077,61.9594,61.1703,61.9594,347191.70989021,0
+IYW.US,D,20200205,000000,62.9371,62.9371,61.8497,62.2328,595275.14065442,0
+IYW.US,D,20200206,000000,62.4912,62.9102,62.2348,62.9102,446486.4259667,0
+IYW.US,D,20200207,000000,62.6259,62.9033,62.2507,62.4364,352768.78081801,0
+IYW.US,D,20200210,000000,62.1241,63.2933,62.0592,63.2933,271193.59383239,0
+IYW.US,D,20200211,000000,63.7463,63.7931,62.9182,63.1306,523316.4918574,0
+IYW.US,D,20200212,000000,63.5388,63.829,63.2434,63.8131,859883.30026761,0
+IYW.US,D,20200213,000000,63.3253,63.9178,63.2335,63.6086,458181.83638826,0
+IYW.US,D,20200214,000000,63.7123,63.9118,63.5048,63.821,305780.65519735,0
+IYW.US,D,20200218,000000,63.3133,63.7043,63.2355,63.6585,306966.43429648,0
+IYW.US,D,20200219,000000,64.0226,64.3957,64.0047,64.303,408437.25047798,0
+IYW.US,D,20200220,000000,64.1702,64.3059,62.8064,63.6255,540835.55110902,0
+IYW.US,D,20200221,000000,63.3233,63.3233,61.8257,62.1191,1096575.0324167,0
+IYW.US,D,20200224,000000,59.3057,60.2914,58.5854,59.4952,1751469.9032626,0
+IYW.US,D,20200225,000000,60.0699,60.2345,57.6765,57.893,2708111.9761403,0
+IYW.US,D,20200226,000000,58.0835,59.3556,57.7773,58.1913,1045722.8506446,0
+IYW.US,D,20200227,000000,56.2678,57.4301,55.0248,55.0248,2053374.4741182,0
+IYW.US,D,20200228,000000,52.9437,55.9197,52.804,55.762,2361222.9757073,0
+IYW.US,D,20200302,000000,56.4873,58.4228,55.4338,58.3928,917066.31956308,0
+IYW.US,D,20200303,000000,58.7909,59.2069,55.7052,56.2957,1860210.7581643,0
+IYW.US,D,20200304,000000,57.4101,58.5854,56.6879,58.5405,665522.77937349,0
+IYW.US,D,20200305,000000,56.9662,58.0716,56.3586,56.6948,685146.7719372,0
+IYW.US,D,20200306,000000,54.8291,55.6902,53.9582,55.378,746861.41194881,0
+IYW.US,D,20200309,000000,51.067,53.4285,49.6913,51.2326,2006048.5568184,0
+IYW.US,D,20200310,000000,53.3587,54.3703,51.5189,54.3703,1318948.2062978,0
+IYW.US,D,20200311,000000,53.0414,53.215,51.0631,51.7195,1759430.5605791,0
+IYW.US,D,20200312,000000,48.0172,50.5173,46.2094,46.5876,1951588.9202891,0
+IYW.US,D,20200313,000000,49.6683,51.9629,47.1293,51.8512,1591374.6896415,0
+IYW.US,D,20200316,000000,45.6457,48.7594,44.6511,44.7898,1161741.7630601,0
+IYW.US,D,20200317,000000,45.8982,48.3764,44.3149,47.8456,1131139.0397501,0
+IYW.US,D,20200318,000000,44.7439,46.9547,43.7493,46.2483,1920375.7663186,0
+IYW.US,D,20200319,000000,45.6877,48.2267,44.8387,46.6973,1357839.3551113,0
+IYW.US,D,20200320,000000,47.7588,48.1669,44.8027,44.8397,898901.74742908,0
+IYW.US,D,20200323,000000,44.663,45.6557,43.1956,44.713,1264913.5658276,0
+IYW.US,D,20200324,000000,47.4236,48.9381,47.1323,48.8293,925753.68004677,0
+IYW.US,D,20200325,000000,49.2114,50.673,47.8127,48.3564,905183.46984183,0
+IYW.US,D,20200326,000000,48.8722,51.5229,48.8722,51.3644,1536703.5574318,0
+IYW.US,D,20200327,000000,49.9078,50.7448,49.1775,49.2413,707807.88256547,0
+IYW.US,D,20200330,000000,49.7282,51.4052,49.7232,51.2766,597549.47098066,0
+IYW.US,D,20200331,000000,51.2945,52.2593,50.257,50.5672,716975.36831414,0
+IYW.US,D,20200401,000000,48.7964,49.783,47.8127,48.2217,878130.0650357,0
+IYW.US,D,20200402,000000,47.9354,49.1516,47.7658,49.0718,640267.5890254,0
+IYW.US,D,20200403,000000,48.8493,49.393,47.7658,48.3085,478391.20088256,0
+IYW.US,D,20200406,000000,50.3817,52.4937,50.0125,52.2023,766197.73029319,0
+IYW.US,D,20200407,000000,54.0381,54.0381,51.8881,51.9181,947343.27938427,0
+IYW.US,D,20200408,000000,52.5426,53.5013,52.1625,53.3737,810105.63683386,0
+IYW.US,D,20200409,000000,54.0351,54.1907,52.9815,53.4185,708259.94205297,0
+IYW.US,D,20200413,000000,53.208,53.7237,52.5745,53.7237,636467.68322251,0
+IYW.US,D,20200414,000000,54.8073,56.0872,54.6396,55.9615,645082.87456407,0
+IYW.US,D,20200415,000000,54.929,55.5066,54.491,55.1385,718679.36194773,0
+IYW.US,D,20200416,000000,55.7979,56.0294,55.0367,55.8478,444796.46522187,0
+IYW.US,D,20200417,000000,56.8245,56.8245,55.7122,56.4952,765223.44687447,0
+IYW.US,D,20200420,000000,55.732,56.5581,55.7052,55.735,412298.29958184,0
+IYW.US,D,20200421,000000,54.915,55.0288,52.9665,53.2978,509477.05650511,0
+IYW.US,D,20200422,000000,54.6157,55.7221,54.5099,55.4537,1065089.2394649,0
+IYW.US,D,20200423,000000,55.5855,56.1112,55.0447,55.1345,846044.86726452,0
+IYW.US,D,20200424,000000,55.32,56.2259,54.922,56.2,960333.72496735,0
+IYW.US,D,20200427,000000,56.8524,56.9233,56.3785,56.5931,409700.21046523,0
+IYW.US,D,20200428,000000,57.2894,57.3173,55.6183,55.6822,656608.88797146,0
+IYW.US,D,20200429,000000,56.8664,58.2282,56.7127,57.9768,666374.77619029,0
+IYW.US,D,20200430,000000,58.29,58.29,57.5428,57.9598,531841.47177129,0
+IYW.US,D,20200501,000000,56.6779,57.3483,56.0872,56.2977,406418.51919679,0
+IYW.US,D,20200504,000000,55.9995,57.1029,55.8149,57.0909,1718508.652294,0
+IYW.US,D,20200505,000000,57.7773,58.6293,57.6466,57.9428,1474555.9025674,0
+IYW.US,D,20200506,000000,58.4557,58.9515,58.1035,58.3958,460485.23484119,0
+IYW.US,D,20200507,000000,59.183,59.4882,58.9385,59.2299,402272.8029212,0
+IYW.US,D,20200508,000000,59.7267,60.1776,59.3187,60.1696,792601.61282017,0
+IYW.US,D,20200511,000000,59.7916,61.0825,59.7916,60.7543,512730.68199605,0
+IYW.US,D,20200512,000000,60.9708,61.1105,59.4633,59.4633,464781.30349622,0
+IYW.US,D,20200513,000000,59.5381,59.9003,57.5868,58.327,652936.28051649,0
+IYW.US,D,20200514,000000,57.8301,59.0872,57.3203,59.0872,517108.94328516,0
+IYW.US,D,20200515,000000,58.0636,59.3586,58.0028,59.3217,376005.23988491,0
+IYW.US,D,20200518,000000,60.4111,60.854,60.1896,60.5078,2468418.2081485,0
+IYW.US,D,20200519,000000,60.6346,61.3479,60.446,60.446,1986293.2565099,0
+IYW.US,D,20200520,000000,61.3299,62.0044,61.3299,61.9225,584650.23917443,0
+IYW.US,D,20200521,000000,61.9225,62.2179,61.1573,61.265,359138.70996002,0
+IYW.US,D,20200522,000000,61.1344,61.6761,60.9228,61.6053,257404.27593992,0
+IYW.US,D,20200526,000000,62.8863,62.8863,61.3678,61.4427,1346927.7817612,0
+IYW.US,D,20200527,000000,61.298,61.734,59.9103,61.728,614653.55766505,0
+IYW.US,D,20200528,000000,61.3319,62.6409,61.305,61.4955,550807.92326227,0
+IYW.US,D,20200529,000000,61.704,62.5191,61.285,62.3246,408804.1102838,0
+IYW.US,D,20200601,000000,62.155,62.7017,61.9724,62.5989,414312.01911706,0
+IYW.US,D,20200602,000000,62.6588,63.0888,61.9295,63.0888,1096731.3988914,0
+IYW.US,D,20200603,000000,63.3701,63.7313,63.1038,63.5128,749116.69764031,0
+IYW.US,D,20200604,000000,63.3372,63.7592,62.6259,63.0349,1653352.9474917,0
+IYW.US,D,20200605,000000,63.3701,64.6062,63.1776,64.3558,526687.3922043,0
+IYW.US,D,20200608,000000,64.293,64.9125,63.7632,64.9125,595247.07487693,0
+IYW.US,D,20200609,000000,64.5992,65.5021,64.4835,65.2457,559003.13029061,0
+IYW.US,D,20200610,000000,65.7166,66.6525,65.55,66.2384,471282.54038293,0
+IYW.US,D,20200611,000000,64.8027,65.1809,62.4692,62.4992,782139.09190996,0
+IYW.US,D,20200612,000000,64.241,64.4785,62.2029,63.2275,607858.63246384,0
+IYW.US,D,20200615,000000,62.0462,64.278,62.0422,64.0835,501806.07810639,0
+IYW.US,D,20200616,000000,65.7526,65.8373,64.3857,65.3604,514023.71245918,0
+IYW.US,D,20200617,000000,65.7795,65.97,65.2727,65.4253,374434.55869442,0
+IYW.US,D,20200618,000000,65.3484,65.7526,65.1789,65.7196,227224.54399076,0
+IYW.US,D,20200619,000000,66.5297,66.5297,65.0861,65.4821,471699.51764856,0
+IYW.US,D,20200622,000000,65.5421,66.6455,65.4921,66.6005,463399.06395462,0
+IYW.US,D,20200623,000000,67.1512,67.7429,66.8968,67.0365,1100773.8731997,0
+IYW.US,D,20200624,000000,66.7891,67.1762,65.2826,65.6268,923811.12730448,0
+IYW.US,D,20200625,000000,65.5799,66.3551,64.9554,66.3252,271838.10436557,0
+IYW.US,D,20200626,000000,66.1386,66.2583,64.685,64.8127,389548.98222431,0
+IYW.US,D,20200629,000000,64.6482,65.5381,63.9098,65.5381,416154.33693972,0
+IYW.US,D,20200630,000000,65.5181,66.9697,65.4752,66.864,640879.0220351,0
+IYW.US,D,20200701,000000,66.844,67.4455,66.6155,67.1183,390358.88037486,0
+IYW.US,D,20200702,000000,67.7817,67.9883,67.3637,67.4376,375594.27671445,0
+IYW.US,D,20200706,000000,68.2936,69.0837,68.2936,68.7764,1084822.488091,0
+IYW.US,D,20200707,000000,68.6448,69.4668,68.1249,68.2068,339781.34228251,0
+IYW.US,D,20200708,000000,68.6646,69.409,68.4303,69.409,550587.4064391,0
+IYW.US,D,20200709,000000,70.0455,70.0874,68.8103,69.9137,706426.64537307,0
+IYW.US,D,20200710,000000,69.783,69.9577,69.0538,69.9377,287282.30078101,0
+IYW.US,D,20200713,000000,70.5892,70.9803,68.0681,68.2706,741557.98235158,0
+IYW.US,D,20200714,000000,67.6331,68.978,66.8789,68.9231,587978.0385059,0
+IYW.US,D,20200715,000000,69.3291,69.6404,68.2437,69.0797,463813.03417266,0
+IYW.US,D,20200716,000000,68.3166,68.5569,67.7029,68.4303,547390.91485233,0
+IYW.US,D,20200717,000000,68.7515,68.8353,68.0402,68.6716,308058.99492037,0
+IYW.US,D,20200720,000000,68.8173,70.7009,68.4751,70.6061,574839.24524178,0
+IYW.US,D,20200721,000000,71.1079,71.1079,69.6185,69.825,910861.77803844,0
+IYW.US,D,20200722,000000,69.9257,70.5204,69.7202,70.2629,685445.47199768,0
+IYW.US,D,20200723,000000,69.9607,70.3437,67.9684,68.3136,588087.29456829,0
+IYW.US,D,20200724,000000,67.1882,67.8965,66.401,67.4635,467694.13026045,0
+IYW.US,D,20200727,000000,67.8736,68.6448,67.8217,68.5719,496412.4370815,0
+IYW.US,D,20200728,000000,68.3564,68.5021,67.6252,67.6979,1056974.2203723,0
+IYW.US,D,20200729,000000,68.0951,68.9311,68.0951,68.7266,371218.02012373,0
+IYW.US,D,20200730,000000,68.0022,69.2862,67.7917,69.2593,209788.67972241,0
+IYW.US,D,20200731,000000,70.4186,70.8765,69.1635,70.8666,920986.50726952,0
+IYW.US,D,20200803,000000,71.7654,72.6653,71.7455,72.4378,521734.78482574,0
+IYW.US,D,20200804,000000,72.4079,72.6274,71.953,72.6274,548861.3611232,0
+IYW.US,D,20200805,000000,72.786,72.8887,72.363,72.7222,306889.25340837,0
+IYW.US,D,20200806,000000,72.7461,73.8086,72.5177,73.8086,409146.91370891,0
+IYW.US,D,20200807,000000,73.5233,73.6719,72.0747,72.7292,580484.47591492,0
+IYW.US,D,20200810,000000,72.8259,72.9487,71.4183,72.5227,771931.16769561,0
+IYW.US,D,20200811,000000,72.1395,72.5177,70.9503,71.0781,499445.54574928,0
+IYW.US,D,20200812,000000,71.5728,72.8837,71.5728,72.6792,526437.80725444,0
+IYW.US,D,20200813,000000,72.8209,73.4494,72.5775,72.8758,292173.76485858,0
+IYW.US,D,20200814,000000,72.8688,72.9785,72.373,72.776,270616.24069536,0
+IYW.US,D,20200817,000000,73.204,73.3437,73.0384,73.2339,482430.66814335,0
+IYW.US,D,20200818,000000,73.4195,73.7986,73.0254,73.6699,383020.68190929,0
+IYW.US,D,20200819,000000,73.9074,74.2286,73.4335,73.5422,338192.6188065,0
+IYW.US,D,20200820,000000,73.3197,74.7235,73.1671,74.6227,399218.6449203,0
+IYW.US,D,20200821,000000,74.5948,75.4378,74.5828,75.3939,496452.53104935,0
+IYW.US,D,20200824,000000,76.4804,76.5911,75.341,75.9177,393729.78072177,0
+IYW.US,D,20200825,000000,75.7919,76.4833,75.6363,76.4833,1931636.157189,0
+IYW.US,D,20200826,000000,77.2276,78.5046,77.2276,78.4896,620097.31614975,0
+IYW.US,D,20200827,000000,78.6832,78.8069,77.5618,78.1554,724216.33890768,0
+IYW.US,D,20200828,000000,78.5355,78.9665,78.335,78.7899,406847.52465277,0
+IYW.US,D,20200831,000000,79.0264,79.5841,78.6412,79.1002,418189.10580806,0
+IYW.US,D,20200901,000000,79.7446,80.9149,79.4813,80.889,433218.32965627,0
+IYW.US,D,20200902,000000,82.0622,82.0622,80.0958,81.7539,815122.39456096,0
+IYW.US,D,20200903,000000,80.2625,80.2854,76.1811,76.8954,1352158.0398671,0
+IYW.US,D,20200904,000000,76.2788,77.3623,72.363,75.5954,1317699.2791993,0
+IYW.US,D,20200908,000000,72.5197,74.4511,72.0677,72.1076,1042330.9009646,0
+IYW.US,D,20200909,000000,73.6969,75.0377,73.0384,74.2486,1042391.0419164,0
+IYW.US,D,20200910,000000,75.306,75.4837,72.396,72.8439,738270.27698796,0
+IYW.US,D,20200911,000000,73.5522,73.7587,71.2716,72.2762,1853768.6598802,0
+IYW.US,D,20200914,000000,73.3936,74.1159,72.9357,73.4315,1133499.5721073,0
+IYW.US,D,20200915,000000,74.6048,74.8532,73.8774,74.3983,683519.95919173,0
+IYW.US,D,20200916,000000,74.5508,74.7165,73.0234,73.1232,601622.01576492,0
+IYW.US,D,20200917,000000,71.3284,72.7461,71.1878,72.2463,2789052.6760847,0
+IYW.US,D,20200918,000000,72.4678,72.4678,70.223,71.0301,955079.41048074,0
+IYW.US,D,20200921,000000,69.835,71.8393,69.6933,71.8393,940797.93913292,0
+IYW.US,D,20200922,000000,72.6772,73.202,71.3983,73.0234,1009126.0791413,0
+IYW.US,D,20200923,000000,73.0214,73.0854,70.6789,70.8735,467319.25166106,0
+IYW.US,D,20200924,000000,70.1552,72.0677,70.1552,71.1878,593092.02410504,0
+IYW.US,D,20200925,000000,71.3564,73.197,70.9284,73.0384,481220.83266351,0
+IYW.US,D,20200928,000000,74.3254,74.3433,73.5682,74.3433,1167274.7306233,0
+IYW.US,D,20200929,000000,74.2935,74.5628,73.9443,74.1558,422867.06950684,0
+IYW.US,D,20200930,000000,74.0969,75.4657,74.0511,74.7195,594446.19786914,0
+IYW.US,D,20201001,000000,75.769,75.8558,75.2682,75.7291,553398.99593451,0
+IYW.US,D,20201002,000000,73.9713,75.2343,73.5931,73.8704,430224.31260714,0
+IYW.US,D,20201005,000000,74.3983,75.5255,74.3983,75.5077,336521.70269638,0
+IYW.US,D,20201006,000000,75.4158,76.0663,74.2386,74.501,421923.8589132,0
+IYW.US,D,20201007,000000,75.1475,75.9745,75.1475,75.8339,1241897.6235839,0
+IYW.US,D,20201008,000000,76.4274,76.5133,75.9845,76.2788,301160.82775194,0
+IYW.US,D,20201009,000000,76.7008,77.4401,76.7008,77.4071,419223.53017857,0
+IYW.US,D,20201012,000000,78.6452,80.2705,78.3899,79.6249,680465.80119083,0
+IYW.US,D,20201013,000000,80.0828,80.3483,79.2429,79.4813,401180.24229731,0
+IYW.US,D,20201014,000000,79.7297,79.9721,78.3849,79.0364,412625.06541982,0
+IYW.US,D,20201015,000000,77.5548,78.8289,77.467,78.6752,491970.02544383,0
+IYW.US,D,20201016,000000,79.2179,79.3676,78.3899,78.3899,496801.34856964,0
+IYW.US,D,20201019,000000,78.9206,79.2469,77.0979,77.2326,337952.05499941,0
+IYW.US,D,20201020,000000,77.5488,78.1604,77.0171,77.4321,290477.79001857,0
+IYW.US,D,20201021,000000,77.4171,78.1704,77.2046,77.2306,279768.6912061,0
+IYW.US,D,20201022,000000,77.3044,77.5678,76.1212,77.043,381820.86992141,0
+IYW.US,D,20201023,000000,77.0949,77.2276,76.5003,77.2276,345729.28241292,0
+IYW.US,D,20201026,000000,76.4314,77.1108,74.7255,75.6393,455734.09965108,0
+IYW.US,D,20201027,000000,76.0164,76.4604,75.7022,76.191,833320.04421844,0
+IYW.US,D,20201028,000000,74.8093,75.0088,73.0135,73.0684,505037.65191503,0
+IYW.US,D,20201029,000000,73.4564,75.2582,73.4564,74.3114,448235.52531412,0
+IYW.US,D,20201030,000000,73.6949,73.9273,71.8951,72.6523,546581.01670179,0
+IYW.US,D,20201102,000000,73.1132,73.7208,71.8592,72.6174,523344.55763489,0
+IYW.US,D,20201103,000000,73.1801,74.4581,72.9616,73.8664,395788.60597081,0
+IYW.US,D,20201104,000000,76.4504,77.7145,75.752,77.2645,648235.26278619,0
+IYW.US,D,20201105,000000,79.3157,79.8135,78.8497,79.6469,852891.91462394,0
+IYW.US,D,20201106,000000,79.3776,80.1826,78.4227,80.046,537974.84650299,0
+IYW.US,D,20201109,000000,80.6705,81.4117,78.1075,78.2851,535463.96176645,0
+IYW.US,D,20201110,000000,77.2675,77.9509,75.5735,76.5003,776413.67330113,0
+IYW.US,D,20201111,000000,77.2445,78.6642,77.2445,78.4267,366581.152742,0
+IYW.US,D,20201112,000000,78.6084,79.1361,77.7933,78.0547,232720.42463367,0
+IYW.US,D,20201113,000000,78.5285,78.6932,77.8491,78.5714,279812.79457073,0
+IYW.US,D,20201116,000000,78.3969,79.3746,78.3969,79.2478,234110.68296883,0
+IYW.US,D,20201117,000000,78.9426,79.3077,78.5834,78.9804,478875.33554434,0
+IYW.US,D,20201118,000000,78.8527,79.1301,78.1105,78.1105,284960.86004254,0
+IYW.US,D,20201119,000000,77.9948,79.1032,77.8012,79.0583,303214.64125501,0
+IYW.US,D,20201120,000000,79.0762,79.3216,78.4148,78.4148,225783.16584659,0
+IYW.US,D,20201123,000000,78.6452,78.9226,77.6845,78.2252,776437.72968184,0
+IYW.US,D,20201124,000000,78.4098,79.2029,77.902,79.0802,433064.97022925,0
+IYW.US,D,20201125,000000,79.3326,79.6269,79.0912,79.4454,247600.29845164,0
+IYW.US,D,20201127,000000,79.8973,80.474,79.8973,80.1686,135328.16733161,0
+IYW.US,D,20201130,000000,80.2505,80.7253,79.1681,80.6965,420247.9310571,0
+IYW.US,D,20201201,000000,81.1484,81.9336,80.7453,81.5255,572275.23599783,0
+IYW.US,D,20201202,000000,81.1234,81.6672,80.5478,81.5824,378576.26557323,0
+IYW.US,D,20201203,000000,81.6771,82.1471,81.4726,81.6302,267940.97069064,0
+IYW.US,D,20201204,000000,81.7509,82.3256,81.6302,82.3136,226418.655237,0
+IYW.US,D,20201207,000000,82.4643,82.7616,82.2956,82.6129,175537.4053382,0
+IYW.US,D,20201208,000000,82.5541,83.1995,82.2059,82.9212,392484.86302005,0
+IYW.US,D,20201209,000000,82.9013,83.1626,80.847,81.1145,486273.67496168,0
+IYW.US,D,20201210,000000,80.6286,81.8687,80.4091,81.5305,256744.7301688,0
+IYW.US,D,20201211,000000,81.0845,81.5404,80.5787,81.5105,172739.84873153,0
+IYW.US,D,20201214,000000,81.7889,82.3566,81.6791,81.7389,226828.61605825,0
+IYW.US,D,20201215,000000,82.4853,83.0618,82.1679,83.0618,195076.19822022,0
+IYW.US,D,20201216,000000,83.1417,83.857,82.8723,83.6075,203761.55400552,0
+IYW.US,D,20201217,000000,84.1742,84.3329,83.7602,84.1254,475058.38980512,0
+IYW.US,D,20201218,000000,84.3129,84.3129,83.439,83.9468,406059.67818453,0
+IYW.US,D,20201221,000000,83.012,84.1742,82.3166,84.1354,331326.52681236,0
+IYW.US,D,20201222,000000,84.6102,85.2976,84.1254,84.9096,359923.54938066,0
+IYW.US,D,20201223,000000,84.9993,84.9993,84.2441,84.284,223837.60605672,0
+IYW.US,D,20201224,000000,84.3727,84.8896,84.3229,84.6402,106566.75949511,0
+IYW.US,D,20201228,000000,85.4173,85.4363,84.7001,85.2876,248535.49025171,0
+IYW.US,D,20201229,000000,85.7735,85.8723,84.6402,84.7898,319166.02636375,0
+IYW.US,D,20201230,000000,85.0891,85.2976,84.4826,84.5304,184924.40556084,0
+IYW.US,D,20201231,000000,84.6402,84.7799,84.0455,84.5404,209435.85280535,0
+IYW.US,D,20210104,000000,84.9894,84.9894,82.1679,83.2913,762577.24499643,0
+IYW.US,D,20210105,000000,82.9721,84.0655,82.9721,83.9657,513837.27550868,0
+IYW.US,D,20210106,000000,82.4952,83.857,82.1481,82.3854,507481.37925542,0
+IYW.US,D,20210107,000000,83.2115,85.0591,83.2115,84.8297,802566.96852905,0
+IYW.US,D,20210108,000000,85.3974,85.6847,84.4865,85.4363,403990.82944352,0
+IYW.US,D,20210111,000000,84.5903,85.3565,84.1942,84.6901,426828.35353033,0
+IYW.US,D,20210112,000000,84.6202,84.9096,83.7872,84.5803,286567.6258041,0
+IYW.US,D,20210113,000000,84.6501,85.2886,84.4426,84.9594,326272.68216498,0
+IYW.US,D,20210114,000000,85.0591,85.5261,84.3927,84.5015,382031.36325262,0
+IYW.US,D,20210115,000000,84.5404,84.8497,83.6175,83.7572,269152.81086888,0
+IYW.US,D,20210119,000000,84.3827,85.2876,84.1014,85.0891,649865.08257926,0
+IYW.US,D,20210120,000000,85.9231,87.3428,85.8233,87.0565,665971.83181341,0
+IYW.US,D,20210121,000000,87.5922,88.4173,87.1942,88.1788,546784.49358862,0
+IYW.US,D,20210122,000000,87.8416,88.3664,87.7369,88.0701,393924.23646584,0
+IYW.US,D,20210125,000000,89.1825,89.6694,86.6884,88.7954,678553.31892443,0
+IYW.US,D,20210126,000000,88.945,89.1725,88.3973,88.7954,460082.29046431,0
+IYW.US,D,20210127,000000,88.2288,88.4971,86.023,86.818,2341937.777172,0
+IYW.US,D,20210128,000000,87.0465,88.567,86.9597,87.1942,696432.22153751,0
+IYW.US,D,20210129,000000,86.6584,86.8899,84.6342,85.2388,547227.53193335,0
+IYW.US,D,20210201,000000,86.2813,87.8916,85.556,87.5224,370192.616896,0
+IYW.US,D,20210202,000000,88.4572,89.0538,88.2388,88.7855,463225.65754367,0
+IYW.US,D,20210203,000000,89.4997,89.7572,88.7954,89.0139,422263.65529072,0
+IYW.US,D,20210204,000000,89.4299,90.0285,88.8952,90.0285,550389.94364744,0
+IYW.US,D,20210205,000000,90.2549,90.5533,89.8489,90.3537,372233.39985951,0
+IYW.US,D,20210208,000000,90.6231,91.12,90.4036,91.12,275042.6147459,0
+IYW.US,D,20210209,000000,90.8326,91.5868,90.8326,91.091,265983.38271041,0
+IYW.US,D,20210210,000000,91.517,91.8652,90.2849,91.2197,647978.66139196,0
+IYW.US,D,20210211,000000,91.7165,92.0927,91.11,92.0527,479126.92519259,0
+IYW.US,D,20210212,000000,91.7455,92.5416,91.4522,92.5117,348312.33629159,0
+IYW.US,D,20210216,000000,92.8199,93.0814,91.8962,92.2822,507658.79506316,0
+IYW.US,D,20210217,000000,91.3793,91.6268,90.3458,91.4292,448091.18702986,0
+IYW.US,D,20210218,000000,90.4436,91.1299,89.799,90.9423,608627.43429735,0
+IYW.US,D,20210219,000000,91.4492,91.6367,90.5533,90.9423,535695.50443078,0
+IYW.US,D,20210222,000000,89.809,90.1074,88.4173,88.4572,347524.48982335,0
+IYW.US,D,20210223,000000,86.828,88.6068,84.9196,88.1589,1455954.3061838,0
+IYW.US,D,20210224,000000,87.3827,89.1425,86.5965,89.0438,635904.36297423,0
+IYW.US,D,20210225,000000,88.3674,89.0837,85.3774,85.6847,745782.88421367,0
+IYW.US,D,20210226,000000,86.5787,87.8286,85.5161,86.3711,1492907.914001,0
+IYW.US,D,20210301,000000,87.8516,89.2802,87.3837,89.1915,452471.45301737,0
+IYW.US,D,20210302,000000,89.37,89.4299,87.4824,87.5224,678864.04717526,0
+IYW.US,D,20210303,000000,87.2341,87.4924,84.7699,84.9294,1084105.8084157,0
+IYW.US,D,20210304,000000,84.6501,85.556,82.1879,83.2713,1499384.0921579,0
+IYW.US,D,20210305,000000,84.2541,84.9794,81.6602,84.7199,1295176.4927601,0
+IYW.US,D,20210308,000000,84.5903,84.9394,81.8287,81.9286,989027.9754077,0
+IYW.US,D,20210309,000000,84.0555,85.6937,83.9657,85.1091,1047747.596021,0
+IYW.US,D,20210310,000000,86.1925,86.2713,84.4915,84.6002,1310160.6108945,0
+IYW.US,D,20210311,000000,85.9531,87.2839,85.9142,86.857,904763.48552861,0
+IYW.US,D,20210312,000000,85.6558,86.013,84.9394,86.013,1179061.3548217,0
+IYW.US,D,20210315,000000,86.0728,87.0764,85.7436,87.0365,3367789.0550014,0
+IYW.US,D,20210316,000000,87.7019,88.8053,87.254,87.7918,2696447.6385438,0
+IYW.US,D,20210317,000000,86.8669,88.4453,86.1327,87.8616,840569.03360554,0
+IYW.US,D,20210318,000000,86.4888,86.7183,85.0043,85.0392,299124.05418521,0
+IYW.US,D,20210319,000000,85.0891,86.0628,84.5304,85.4463,3044805.0805492,0
+IYW.US,D,20210322,000000,85.9531,87.6421,85.9531,87.1064,1649774.5608612,0
+IYW.US,D,20210323,000000,87.4326,87.8316,86.3412,86.5787,2699098.8521679,0
+IYW.US,D,20210324,000000,87.0465,87.0465,84.9594,84.9594,1164459.1317311,0
+IYW.US,D,20210325,000000,84.4017,85.3076,83.6764,84.7898,1431365.6780513,0
+IYW.US,D,20210326,000000,84.7299,86.6504,84.7299,86.5607,893947.13535214,0
+IYW.US,D,20210329,000000,86.3622,86.7003,85.587,86.1935,344679.82280447,0
+IYW.US,D,20210330,000000,85.6168,85.8243,84.9494,85.6468,604752.35230474,0
+IYW.US,D,20210331,000000,86.3222,87.8946,86.3222,87.2361,1162250.9564518,0
+IYW.US,D,20210401,000000,88.3813,89.2753,88.3813,89.2453,2180068.4054735,0
+IYW.US,D,20210405,000000,89.814,91.2666,89.6883,91.107,666550.18729963,0
+IYW.US,D,20210406,000000,90.9084,91.523,90.679,90.8985,373607.62060754,0
+IYW.US,D,20210407,000000,90.8586,91.6238,90.6211,91.4851,264981.03351419,0
+IYW.US,D,20210408,000000,92.3301,92.7581,92.1904,92.7581,252229.1470398,0
+IYW.US,D,20210409,000000,92.3301,93.4944,92.1007,93.4644,199753.15956981,0
+IYW.US,D,20210412,000000,93.1561,93.2749,92.5097,92.9866,275071.68287258,0
+IYW.US,D,20210413,000000,93.4046,94.1398,93.3447,94.06,183273.53643466,0
+IYW.US,D,20210414,000000,94.1199,94.1199,92.6882,92.8778,393499.24040664,0
+IYW.US,D,20210415,000000,93.8336,94.6038,93.8036,94.5688,437336.98250355,0
+IYW.US,D,20210416,000000,94.7584,94.7584,93.8924,94.3693,470697.16845234,0
+IYW.US,D,20210419,000000,93.8924,94.4392,92.8977,93.4345,177805.72156925,0
+IYW.US,D,20210420,000000,93.3248,93.6341,92.0009,92.5795,415667.19523035,0
+IYW.US,D,20210421,000000,92.36,93.3946,92.1505,93.3447,153394.50924438,0
+IYW.US,D,20210422,000000,93.2649,93.7039,91.962,92.2702,258980.97122558,0
+IYW.US,D,20210423,000000,92.4797,94.08,92.4797,93.8236,262715.72433071,0
+IYW.US,D,20210426,000000,93.9313,94.6287,93.7538,94.499,229847.69183728,0
+IYW.US,D,20210427,000000,94.6587,94.6885,93.9223,94.2097,138107.68165274,0
+IYW.US,D,20210428,000000,94.1498,94.2995,93.4944,93.7238,165048.82334889,0
+IYW.US,D,20210429,000000,94.8272,94.8572,92.8689,93.8336,222989.61863671,0
+IYW.US,D,20210430,000000,92.8379,93.5243,92.36,92.5695,1370285.5250809,0
+IYW.US,D,20210503,000000,92.8977,93.0764,91.8622,92.0707,999170.74692431,0
+IYW.US,D,20210504,000000,91.2466,91.2666,88.943,90.1821,564439.87233094,0
+IYW.US,D,20210505,000000,90.7987,90.9763,89.7042,89.9437,175827.0842559,0
+IYW.US,D,20210506,000000,89.7641,90.5194,88.978,90.4794,261836.66408562,0
+IYW.US,D,20210507,000000,91.4262,92.0408,91.0471,91.3464,265999.42029755,0
+IYW.US,D,20210510,000000,90.8286,90.8286,88.8992,88.959,260418.33997296,0
+IYW.US,D,20210511,000000,86.9387,89.0179,86.7901,88.8093,708155.69773656,0
+IYW.US,D,20210512,000000,87.2461,87.8067,85.974,86.2135,421342.49637939,0
+IYW.US,D,20210513,000000,87.1482,87.9953,86.403,87.0684,264086.93803115,0
+IYW.US,D,20210514,000000,88.1429,89.5835,88.0571,89.3252,261225.23107593,0
+IYW.US,D,20210517,000000,88.7895,88.8193,87.9564,88.7895,195718.704055,0
+IYW.US,D,20210518,000000,89.0578,89.405,88.1619,88.1918,189764.74982942,0
+IYW.US,D,20210519,000000,86.6305,88.6607,86.5407,88.5908,311141.21869876,0
+IYW.US,D,20210520,000000,89.0278,90.67,89.0179,90.4396,190939.5030874,0
+IYW.US,D,20210521,000000,90.9483,90.9683,89.8689,89.9736,138793.28850296,0
+IYW.US,D,20210524,000000,90.6989,92.0887,90.6989,91.7425,133404.65922405,0
+IYW.US,D,20210525,000000,92.1605,92.367,91.6138,91.8822,301627.92247738,0
+IYW.US,D,20210526,000000,92.0507,92.2922,91.8622,92.1205,309203.67770246,0
+IYW.US,D,20210527,000000,92.0208,92.354,91.7135,91.7335,160496.15329964,0
+IYW.US,D,20210528,000000,92.0807,92.5496,91.932,91.972,177899.9423937,0
+IYW.US,D,20210601,000000,92.37,92.5077,91.2965,91.6437,165996.04333933,0
+IYW.US,D,20210602,000000,91.8522,92.3202,91.534,91.9819,244227.39340633,0
+IYW.US,D,20210603,000000,91.2566,91.505,90.5194,91.0671,149437.23461768,0
+IYW.US,D,20210604,000000,91.6836,92.9966,91.6038,92.9077,215974.17661232,0
+IYW.US,D,20210607,000000,92.7182,93.2849,92.5895,93.2359,193330.1059204,0
+IYW.US,D,20210608,000000,93.664,94.1498,92.9077,93.2161,126694.93370452,0
+IYW.US,D,20210609,000000,93.6241,93.8426,93.1961,93.2649,127577.00099719,0
+IYW.US,D,20210610,000000,93.4146,94.1209,93.1362,94.081,166818.97202943,0
+IYW.US,D,20210611,000000,94.2107,94.5998,94.1109,94.5998,191290.32530607,0
+IYW.US,D,20210614,000000,94.7684,95.7651,94.52,95.7651,154623.38935894,0
+IYW.US,D,20210615,000000,95.6852,95.7151,94.8582,95.0467,346629.39199113,0
+IYW.US,D,20210616,000000,95.0467,95.5037,93.6689,94.6497,169659.62965153,0
+IYW.US,D,20210617,000000,94.3403,96.2229,94.3155,95.8738,433594.21060485,0
+IYW.US,D,20210618,000000,95.5056,95.8049,94.937,95.0068,468333.62904764,0
+IYW.US,D,20210621,000000,95.0767,95.8937,94.3035,95.8538,2347653.1722888,0
+IYW.US,D,20210622,000000,95.8837,96.8385,95.7661,96.7696,449696.95044222,0
+IYW.US,D,20210623,000000,96.8285,97.2276,96.62,96.8485,403811.4089374,0
+IYW.US,D,20210624,000000,97.4172,97.8591,97.2675,97.5169,417782.1520344,0
+IYW.US,D,20210625,000000,97.6067,97.6865,97.1178,97.3872,361603.48663354,0
+IYW.US,D,20210628,000000,97.7364,98.7709,97.7364,98.7511,292190.80479492,0
+IYW.US,D,20210629,000000,98.7021,99.3266,98.4826,99.3166,410119.19242925,0
+IYW.US,D,20210630,000000,99.184,99.2039,98.7121,98.9606,412484.73653235,0
+IYW.US,D,20210701,000000,98.8408,99.0992,98.3429,99.0393,435714.17915487,0
+IYW.US,D,20210702,000000,99.5561,100.404,99.5561,100.334,825407.49966344,0
+IYW.US,D,20210706,000000,100.584,101.233,99.7856,100.853,569587.93780275,0
+IYW.US,D,20210707,000000,101.551,101.551,100.454,101.073,308336.64564772,0
+IYW.US,D,20210708,000000,99.3366,100.484,98.9006,100.105,714479.51881555,0
+IYW.US,D,20210709,000000,99.9955,101.043,99.8355,100.943,150759.3332075,0
+IYW.US,D,20210712,000000,101.361,101.521,100.614,101.043,2328183.5415014,0
+IYW.US,D,20210713,000000,100.923,101.941,100.723,101.183,260457.43159162,0
+IYW.US,D,20210714,000000,102.06,102.32,101.133,101.441,445823.873148,0
+IYW.US,D,20210715,000000,101.411,101.411,99.7856,100.384,630635.01324967,0
+IYW.US,D,20210716,000000,100.733,101.053,99.3965,99.4763,251070.43136896,0
+IYW.US,D,20210719,000000,98.333,98.7739,97.8292,98.5524,420690.96940184,0
+IYW.US,D,20210720,000000,99.0593,100.604,98.3829,100.055,343224.41177155,0
+IYW.US,D,20210721,000000,100.035,101.103,99.8756,101.103,545766.10680525,0
+IYW.US,D,20210722,000000,101.332,101.981,101.332,101.951,175676.73187646,0
+IYW.US,D,20210723,000000,102.609,103.476,102.24,103.427,1230765.5334106,0
+IYW.US,D,20210726,000000,103.188,103.596,102.828,103.496,923026.28788384,0
+IYW.US,D,20210727,000000,103.398,103.486,100.843,102.21,426397.34337595,0
+IYW.US,D,20210728,000000,102.619,103.158,101.591,102.659,345337.36387719,0
+IYW.US,D,20210729,000000,102.509,103.338,102.509,102.938,330785.25824639,0
+IYW.US,D,20210730,000000,102.17,102.918,102.17,102.729,434531.40710332,0
+IYW.US,D,20210802,000000,103.328,103.476,102.479,102.838,1010892.2184249,0
+IYW.US,D,20210803,000000,103.048,103.586,102.34,103.566,647146.7115591,0
+IYW.US,D,20210804,000000,103.576,104.195,103.268,104.006,240894.58232889,0
+IYW.US,D,20210805,000000,104.155,104.505,103.786,104.505,266231.96531107,0
+IYW.US,D,20210806,000000,104.086,104.345,103.756,104.135,421059.83390605,0
+IYW.US,D,20210809,000000,104.205,104.295,103.696,104.016,363886.83810254,0
+IYW.US,D,20210810,000000,104.225,104.435,103.008,103.248,267465.85717163,0
+IYW.US,D,20210811,000000,103.616,103.756,102.589,103.168,175605.56508354,0
+IYW.US,D,20210812,000000,103.018,103.956,102.719,103.906,327835.3445619,0
+IYW.US,D,20210813,000000,103.946,104.445,103.766,104.385,163616.46634748,0
+IYW.US,D,20210816,000000,104.056,104.525,102.928,104.515,423909.51267092,0
+IYW.US,D,20210817,000000,103.826,104.016,102.818,103.427,190661.85236004,0
+IYW.US,D,20210818,000000,103.228,103.656,102.09,102.21,183625.36100253,0
+IYW.US,D,20210819,000000,101.511,103.506,101.332,103.028,303535.39299781,0
+IYW.US,D,20210820,000000,103.486,104.565,103.388,104.455,207492.29771386,0
+IYW.US,D,20210823,000000,104.784,106.21,104.784,106.061,550677.61786676,0
+IYW.US,D,20210824,000000,106.29,106.59,106.141,106.32,465023.8720017,0
+IYW.US,D,20210825,000000,106.55,106.829,106.181,106.46,859583.59785794,0
+IYW.US,D,20210826,000000,106.38,106.76,105.861,105.871,844894.17038725,0
+IYW.US,D,20210827,000000,106.111,107.318,105.971,107.198,608016.00128764,0
+IYW.US,D,20210830,000000,107.558,108.535,107.558,108.395,460820.01947273,0
+IYW.US,D,20210831,000000,108.435,108.435,107.468,107.747,1128996.0171687,0
+IYW.US,D,20210901,000000,108.086,108.675,107.767,107.807,509962.19351608,0
+IYW.US,D,20210902,000000,108.206,108.295,107.378,107.827,685828.36939063,0
+IYW.US,D,20210903,000000,107.707,108.555,107.667,108.365,172561.4305746,0
+IYW.US,D,20210907,000000,108.465,108.525,107.787,108.315,388102.59233415,0
+IYW.US,D,20210908,000000,108.196,108.196,106.859,107.508,527769.92933622,0
+IYW.US,D,20210909,000000,107.597,107.966,107.168,107.208,244627.33073563,0
+IYW.US,D,20210910,000000,107.857,108.166,106.111,106.23,329408.03045078,0
+IYW.US,D,20210913,000000,106.918,107.178,105.592,106.23,271526.37376554,0
+IYW.US,D,20210914,000000,106.72,106.938,105.921,106.22,742701.66278447,0
+IYW.US,D,20210915,000000,106.45,107.248,105.761,107.138,583588.75137563,0
+IYW.US,D,20210916,000000,106.75,107.398,106.131,107.268,205375.33621144,0
+IYW.US,D,20210917,000000,107.098,107.098,105.522,105.741,607352.44611974,0
+IYW.US,D,20210920,000000,103.886,104.555,102.24,103.646,557910.56966673,0
+IYW.US,D,20210921,000000,104.295,104.614,103.437,103.856,357268.32635986,0
+IYW.US,D,20210922,000000,104.215,105.403,103.816,105.003,299837.72681293,0
+IYW.US,D,20210923,000000,105.572,106.42,105.173,106.141,255007.65901174,0
+IYW.US,D,20210924,000000,105.522,106.54,105.443,106.42,179418.50142598,0
+IYW.US,D,20210927,000000,105.403,105.642,104.594,105.333,693480.30315462,0
+IYW.US,D,20210928,000000,103.836,104.016,101.721,101.811,1106120.4038124,0
+IYW.US,D,20210929,000000,102.27,102.629,101.153,101.302,468032.92428877,0
+IYW.US,D,20210930,000000,101.901,102.31,100.883,100.883,341200.66874437,0
+IYW.US,D,20211001,000000,101.312,102.489,100.294,102.17,954911.01581578,0
+IYW.US,D,20211004,000000,101.611,101.611,98.9156,99.7357,1954667.1346707,0
+IYW.US,D,20211005,000000,100.055,101.871,100.045,101.252,368028.54498135,0
+IYW.US,D,20211006,000000,100.234,102.11,100.005,102.031,877703.06427811,0
+IYW.US,D,20211007,000000,103.018,103.886,102.908,102.998,285710.61724133,0
+IYW.US,D,20211008,000000,103.476,103.516,102.479,102.699,870314.74835273,0
+IYW.US,D,20211011,000000,102.17,103.526,102.08,102.22,600445.25780855,0
+IYW.US,D,20211012,000000,102.619,102.699,101.591,101.801,386746.41387166,0
+IYW.US,D,20211013,000000,102.359,102.898,102.011,102.798,264939.93719714,0
+IYW.US,D,20211014,000000,103.976,105.083,103.836,105.013,371468.60742279,0
+IYW.US,D,20211015,000000,105.393,105.522,104.953,105.512,288404.93188077,0
+IYW.US,D,20211018,000000,105.003,106.74,104.933,106.67,495690.74566022,0
+IYW.US,D,20211019,000000,107.068,107.777,106.799,107.607,440886.30100739,0
+IYW.US,D,20211020,000000,107.837,108.006,107.038,107.518,287028.70643436,0
+IYW.US,D,20211021,000000,107.218,108.275,107.008,108.256,358357.87993617,0
+IYW.US,D,20211022,000000,107.717,108.096,106.71,107.198,333200.9198093,0
+IYW.US,D,20211025,000000,107.268,107.777,106.74,107.488,246939.75033132,0
+IYW.US,D,20211026,000000,108.206,108.465,107.308,107.548,328626.19807772,0
+IYW.US,D,20211027,000000,107.647,109.013,107.647,108.036,295084.58692442,0
+IYW.US,D,20211028,000000,108.505,109.193,108.325,109.113,296416.70900621,0
+IYW.US,D,20211029,000000,108.285,110.032,108.146,109.962,213417.18381275,0
+IYW.US,D,20211101,000000,109.982,110.022,109.223,109.732,629866.21141617,0
+IYW.US,D,20211102,000000,109.862,110.82,109.802,110.6,1251019.0012695,0
+IYW.US,D,20211103,000000,110.82,111.448,110.171,111.348,569368.42332878,0
+IYW.US,D,20211104,000000,111.847,113.274,111.668,113.095,318417.27151417,0
+IYW.US,D,20211105,000000,113.573,114.242,112.685,113.354,567373.74842829,0
+IYW.US,D,20211108,000000,113.773,114.312,113.513,114.032,311705.54129624,0
+IYW.US,D,20211109,000000,114.452,114.7,113.394,114.032,429651.9712161,0
+IYW.US,D,20211110,000000,113.065,113.404,111.03,111.458,350603.70655416,0
+IYW.US,D,20211111,000000,112.307,112.565,112.057,112.127,305543.09843784,0
+IYW.US,D,20211112,000000,112.665,113.862,112.346,113.733,390673.61802248,0
+IYW.US,D,20211115,000000,114.172,114.262,112.955,113.613,603969.51758249,0
+IYW.US,D,20211116,000000,113.423,114.77,113.184,114.62,1413667.1982935,0
+IYW.US,D,20211117,000000,114.66,115.1,114.212,114.362,340802.73611347,0
+IYW.US,D,20211118,000000,115.11,115.678,114.252,115.459,554412.3709719,0
+IYW.US,D,20211119,000000,115.947,116.666,115.668,116.037,616275.35866454,0
+IYW.US,D,20211122,000000,116.586,117.554,114.192,114.282,372915.99966214,0
+IYW.US,D,20211123,000000,113.643,114.152,112.017,113.453,424945.94173982,0
+IYW.US,D,20211124,000000,112.845,114.302,112.047,114.282,290134.98659346,0
+IYW.US,D,20211126,000000,113.035,113.743,111.388,111.688,402718.84831352,0
+IYW.US,D,20211129,000000,113.224,114.84,113.035,114.472,385584.69115324,0
+IYW.US,D,20211130,000000,114.192,115.09,112.277,112.895,969633.52080993,0
+IYW.US,D,20211201,000000,114.172,114.76,110.7,110.76,631620.32250956,0
+IYW.US,D,20211202,000000,109.952,112.257,109.772,111.698,560646.98297242,0
+IYW.US,D,20211203,000000,112.107,112.455,108.385,109.692,4741098.6676073,0
+IYW.US,D,20211206,000000,109.862,110.84,108.565,110.54,518482.161684,0
+IYW.US,D,20211207,000000,112.915,114.77,112.915,114.55,377261.18342778,0
+IYW.US,D,20211208,000000,114.73,115.459,114.022,115.339,314730.63117044,0
+IYW.US,D,20211209,000000,115.15,115.887,113.713,113.872,509371.8098395,0
+IYW.US,D,20211210,000000,115.11,115.728,114.312,115.599,277145.54335958,0
+IYW.US,D,20211213,000000,115.718,116.027,113.852,113.942,356537.61379582,0
+IYW.US,D,20211214,000000,112.366,112.985,110.69,112.037,393197.53329857,0
+IYW.US,D,20211215,000000,112.117,115.11,110.88,115,633418.53696759,0
+IYW.US,D,20211216,000000,115,115.209,110.64,111.358,349397.8804711,0
+IYW.US,D,20211217,000000,110.032,111.907,109.633,110.83,574614.71902182,0
+IYW.US,D,20211220,000000,109.403,109.962,108.785,109.742,1211713.8822379,0
+IYW.US,D,20211221,000000,110.93,112.645,109.702,112.505,557608.86255866,0
+IYW.US,D,20211222,000000,112.366,113.803,112.057,113.763,426311.14134507,0
+IYW.US,D,20211223,000000,113.882,114.85,113.803,114.432,407340.68045732,0
+IYW.US,D,20211227,000000,114.86,116.765,114.86,116.765,578842.62793151,0
+IYW.US,D,20211228,000000,117.035,117.035,115.549,115.828,569070.7256175,0
+IYW.US,D,20211229,000000,115.808,116.277,115.16,115.778,315403.20748111,0
+IYW.US,D,20211230,000000,115.808,116.347,115.11,115.289,352609.40729581,0
+IYW.US,D,20211231,000000,115.14,115.439,114.422,114.501,208372.36030815,0
+IYW.US,D,20220103,000000,114.64,115.479,113.822,115.09,884657.36300153,0
+IYW.US,D,20220104,000000,115.259,115.379,112.425,113.593,764208.06713869,0
+IYW.US,D,20220105,000000,112.805,112.845,109.323,109.363,763917.38587178,0
+IYW.US,D,20220106,000000,108.705,110.301,108.236,109.233,1059751.729995,0
+IYW.US,D,20220107,000000,109.173,109.942,107.348,108.126,4552761.2630333,0
+IYW.US,D,20220110,000000,106.44,108.665,104.973,108.535,1552042.5071816,0
+IYW.US,D,20220111,000000,108.256,110.121,107.568,109.962,600535.46923622,0
+IYW.US,D,20220112,000000,110.91,111.648,109.892,110.49,462088.99355515,0
+IYW.US,D,20220113,000000,110.95,111.258,107.028,107.288,767294.30031387,0
+IYW.US,D,20220114,000000,106.47,108.415,106.42,108.365,471595.27333216,0
+IYW.US,D,20220118,000000,106.46,107.288,105.123,105.383,696077.38992204,0
+IYW.US,D,20220119,000000,105.801,107.168,104.006,104.086,641936.50043712,0
+IYW.US,D,20220120,000000,105.093,106.31,102.489,102.629,995436.99616837,0
+IYW.US,D,20220121,000000,102.2,103.566,100.344,100.344,1152349.7510915,0
+IYW.US,D,20220124,000000,98.4597,101.471,95.1984,101.351,2100614.1893871,0
+IYW.US,D,20220125,000000,99.3366,100.484,97.6515,98.4896,613702.32827783,0
+IYW.US,D,20220126,000000,101.541,102.599,97.8711,98.9685,1222190.4360369,0
+IYW.US,D,20220127,000000,100.713,101.292,97.8412,98.1105,831671.17979065,0
+IYW.US,D,20220128,000000,98.9974,101.821,97.4421,101.761,829308.64273514,0
+IYW.US,D,20220131,000000,102.21,105.093,101.721,104.973,475930.43360583,0
+IYW.US,D,20220201,000000,105.493,105.701,103.696,105.552,584436.73879564,0
+IYW.US,D,20220202,000000,107.587,107.867,105.951,107.308,479407.58296754,0
+IYW.US,D,20220203,000000,104.345,105.453,102.24,102.529,468961.09964447,0
+IYW.US,D,20220204,000000,102.26,104.505,101.621,103.516,367249.71965588,0
+IYW.US,D,20220207,000000,103.796,104.465,102.21,102.579,371370.37720156,0
+IYW.US,D,20220208,000000,102.05,104.106,101.981,103.796,408282.88870177,0
+IYW.US,D,20220209,000000,105.123,106.4,104.714,106.39,509728.64615336,0
+IYW.US,D,20220210,000000,104.495,106.49,103.368,103.856,329566.40162378,0
+IYW.US,D,20220211,000000,104.046,104.555,99.8956,100.364,511257.2286776,0
+IYW.US,D,20220214,000000,100.055,101.332,99.2868,100.384,445131.24985341,0
+IYW.US,D,20220215,000000,101.921,103.208,101.711,103.148,359224.9119909,0
+IYW.US,D,20220216,000000,102.32,103.178,101.193,102.888,262417.02427024,0
+IYW.US,D,20220217,000000,101.701,101.791,99.0972,99.197,497841.78703532,0
+IYW.US,D,20220218,000000,99.596,99.7656,97.2027,97.8412,542761.06391497,0
+IYW.US,D,20220222,000000,96.9732,98.7291,95.8778,96.9233,514204.1353145,0
+IYW.US,D,20220223,000000,97.9309,98.3101,94.5,94.5399,520423.71207708,0
+IYW.US,D,20220224,000000,91.3593,98.6283,91.1698,98.4797,1045727.8623906,0
+IYW.US,D,20220225,000000,98.7291,99.7656,97.3223,99.7357,682716.07513635,0
+IYW.US,D,20220228,000000,98.6792,100.384,98.2202,99.8656,482779.48566363,0
+IYW.US,D,20220301,000000,99.6958,100.274,97.482,98.1904,464287.14534247,0
+IYW.US,D,20220302,000000,98.8288,100.594,97.9509,100.164,401090.03086965,0
+IYW.US,D,20220303,000000,100.913,100.913,98.0607,98.5694,327780.2153561,0
+IYW.US,D,20220304,000000,97.9609,98.4797,95.9716,96.644,501062.3350028,0
+IYW.US,D,20220307,000000,96.7138,97.0998,92.7052,92.7651,1023674.1753753,0
+IYW.US,D,20220308,000000,92.5057,95.4378,91.2197,92.4957,4553438.8510899,0
+IYW.US,D,20220309,000000,95.1485,96.9632,94.471,96.5541,519242.94472393,0
+IYW.US,D,20220310,000000,94.9889,95.2283,93.5533,94.939,338845.14813324,0
+IYW.US,D,20220311,000000,95.8469,95.8469,92.7052,92.8249,386732.38098292,0
+IYW.US,D,20220314,000000,92.2264,93.1791,90.2519,90.5313,909085.61526273,0
+IYW.US,D,20220315,000000,91.2297,93.653,90.7408,93.4236,571826.18355793,0
+IYW.US,D,20220316,000000,94.6197,97.0231,93.4036,97.0131,511202.09947181,0
+IYW.US,D,20220317,000000,96.3158,98.0906,95.9914,98.0906,656918.6138731,0
+IYW.US,D,20220318,000000,97.6417,100.424,97.3025,100.284,801496.45958748,0
+IYW.US,D,20220321,000000,99.9455,100.703,98.6592,100.095,336771.28764624,0
+IYW.US,D,20220322,000000,99.9755,102.529,99.8856,101.871,954859.89600677,0
+IYW.US,D,20220323,000000,100.813,101.971,100.125,100.244,361606.49368113,0
+IYW.US,D,20220324,000000,100.833,103.138,100.474,103.118,652864.11137437,0
+IYW.US,D,20220325,000000,103.248,103.318,101.661,102.908,596733.55873494,0
+IYW.US,D,20220328,000000,102.419,104.185,102.06,104.185,350394.21557215,0
+IYW.US,D,20220329,000000,105.333,106.35,104.525,106.2,768226.48506636,0
+IYW.US,D,20220330,000000,105.552,105.881,104.026,104.555,298501.59533436,0
+IYW.US,D,20220331,000000,104.515,104.574,102.758,102.798,421791.5488193,0
+IYW.US,D,20220401,000000,102.918,103.266,101.391,102.519,323151.36676794,0
+IYW.US,D,20220404,000000,102.748,104.833,102.748,104.794,409473.67954688,0
+IYW.US,D,20220405,000000,104.405,104.594,101.911,102.24,406823.46827206,0
+IYW.US,D,20220406,000000,100.354,100.574,98.6084,99.3666,475481.38116593,0
+IYW.US,D,20220407,000000,99.0274,100.354,98.1095,99.7058,335123.42556765,0
+IYW.US,D,20220408,000000,99.2468,99.2468,97.8002,97.9599,216673.81635129,0
+IYW.US,D,20220411,000000,96.7726,96.8425,95.4857,95.5754,590913.91930164,0
+IYW.US,D,20220412,000000,97.2017,97.7838,94.7375,95.1465,305609.25348479,0
+IYW.US,D,20220413,000000,95.2462,97.2415,95.1165,96.8923,501890.27543887,0
+IYW.US,D,20220414,000000,97.1118,97.1318,94.2385,94.2685,428984.40665141,0
+IYW.US,D,20220418,000000,93.9493,95.1365,93.6201,94.5678,502014.56673921,0
+IYW.US,D,20220419,000000,94.3683,96.7228,94.0291,96.5731,655573.46125177,0
+IYW.US,D,20220420,000000,97.3114,97.5758,95.3361,95.6254,273952.0588204,0
+IYW.US,D,20220421,000000,96.6729,97.4894,93.1013,93.3108,305355.65913815,0
+IYW.US,D,20220422,000000,93.4305,93.9593,90.7019,90.7868,525765.23094377,0
+IYW.US,D,20220425,000000,90.2979,92.5625,90.0984,92.4827,460840.06645666,0
+IYW.US,D,20220426,000000,91.7245,91.7245,88.991,88.991,759491.01182125,0
+IYW.US,D,20220427,000000,88.8013,90.7368,88.5121,89.0907,4269024.2713593,0
+IYW.US,D,20220428,000000,90.9663,93.8296,90.1582,93.2309,470899.64298997,0
+IYW.US,D,20220429,000000,92.1435,93.5303,89.2553,89.38,568678.80708177,0
+IYW.US,D,20220502,000000,89.2603,91.3553,88.6817,91.2855,868823.25274875,0
+IYW.US,D,20220503,000000,91.2456,92.0338,90.5573,91.4053,705085.50214852,0
+IYW.US,D,20220504,000000,91.6846,94.937,89.7691,94.7474,511882.69457605,0
+IYW.US,D,20220505,000000,93.2909,93.3706,88.8113,89.9387,739870.02630513,0
+IYW.US,D,20220506,000000,89.1805,90.5971,87.5743,88.9012,868623.7852587,0
+IYW.US,D,20220509,000000,87.1552,87.7938,84.8008,85.2098,1498002.8549655,0
+IYW.US,D,20220510,000000,87.2451,87.8836,85.1101,86.5467,1327628.5503371,0
+IYW.US,D,20220511,000000,85.7186,87.4446,83.454,83.6435,663927.03945311,0
+IYW.US,D,20220512,000000,82.6259,84.5913,81.299,83.2445,1269146.4864833,0
+IYW.US,D,20220513,000000,84.4416,86.8959,84.0177,86.417,308342.6597429,0
+IYW.US,D,20220516,000000,85.6788,86.4569,84.8323,85.2696,304659.02644677,0
+IYW.US,D,20220517,000000,87.0754,87.6541,85.8788,87.5444,504457.29173041,0
+IYW.US,D,20220518,000000,86.2873,86.6165,83.035,83.3243,692784.67281244,0
+IYW.US,D,20220519,000000,82.9152,84.4117,82.586,82.8853,1073633.2640136,0
+IYW.US,D,20220520,000000,84.0525,84.3119,80.2116,82.8354,1181185.3327686,0
+IYW.US,D,20220523,000000,83.035,84.5614,82.576,84.4017,347685.86804395,0
+IYW.US,D,20220524,000000,82.7256,82.8304,80.7204,82.2468,606678.86745988,0
+IYW.US,D,20220525,000000,81.718,84.0625,81.718,83.424,396464.18932907,0
+IYW.US,D,20220526,000000,82.8853,85.998,82.7356,85.589,397004.45554583,0
+IYW.US,D,20220527,000000,86.5338,88.7216,86.5338,88.7116,477350.76241688,0
+IYW.US,D,20220531,000000,88.542,89.0708,87.1652,88.103,460236.65224053,0
+IYW.US,D,20220601,000000,89.0408,89.9587,87.2151,87.8336,481312.04644037,0
+IYW.US,D,20220602,000000,87.2251,90.5373,86.9557,90.5074,372267.47973218,0
+IYW.US,D,20220603,000000,88.8812,89.3694,87.6541,88.0831,325288.37525429,0
+IYW.US,D,20220606,000000,89.3002,89.8889,87.8636,88.2626,183051.0149131,0
+IYW.US,D,20220607,000000,87.3448,89.5297,87.2251,89.3402,264759.51434182,0
+IYW.US,D,20220608,000000,89.0708,89.5995,88.2328,88.522,183800.77211188,0
+IYW.US,D,20220609,000000,87.873,88.8616,86.0556,86.0756,294366.88331394,0
+IYW.US,D,20220610,000000,84.5078,84.7076,82.6106,82.6206,392172.0533542,0
+IYW.US,D,20220613,000000,79.9345,80.6734,78.3368,78.5864,687039.65940139,0
+IYW.US,D,20220614,000000,79.2854,79.6998,78.2868,79.0158,541193.1474422,0
+IYW.US,D,20220615,000000,80.0243,82.1013,79.1356,80.9031,453722.89461622,0
+IYW.US,D,20220616,000000,78.846,78.9329,76.799,77.4181,494431.65282945,0
+IYW.US,D,20220617,000000,77.4481,78.9459,76.9009,78.2469,613106.94639156,0
+IYW.US,D,20220621,000000,79.4851,81.0069,79.4851,80.1841,473249.07832204,0
+IYW.US,D,20220622,000000,79.3054,81.1427,79.2754,79.8745,498674.77727101,0
+IYW.US,D,20220623,000000,80.6135,81.4822,79.8745,81.2925,491518.4479674,0
+IYW.US,D,20220624,000000,82.1712,84.5777,82.1712,84.5678,464170.97516822,0
+IYW.US,D,20220627,000000,84.8673,84.8673,83.4594,83.8388,322455.42575834,0
+IYW.US,D,20220628,000000,83.9287,84.5378,81.0628,81.0928,333378.19146145,0
+IYW.US,D,20220629,000000,81.0029,81.6719,80.274,81.0828,239284.37832004,0
+IYW.US,D,20220630,000000,79.9844,80.923,78.4925,79.8346,352982.48791365,0
+IYW.US,D,20220701,000000,79.3453,80.0443,78.5065,79.8146,324182.91918805,0
+IYW.US,D,20220705,000000,78.6064,81.622,78.2669,81.602,420909.53246088,0
+IYW.US,D,20220706,000000,81.642,82.8403,81.2351,82.1812,422098.24822962,0
+IYW.US,D,20220707,000000,82.6106,84.4679,82.6006,84.2582,288075.80289339,0
+IYW.US,D,20220708,000000,83.1598,84.6876,83.0288,84.3381,325118.26925376,0
+IYW.US,D,20220711,000000,83.3695,83.3695,82.0913,82.5307,172038.31669004,0
+IYW.US,D,20220712,000000,82.8103,83.4094,80.7932,81.2625,345367.49658639,0
+IYW.US,D,20220713,000000,79.6349,81.4922,79.525,80.8731,356277.24349844,0
+IYW.US,D,20220714,000000,80.1342,81.5022,79.0358,81.1827,297148.89881988,0
+IYW.US,D,20220715,000000,82.0214,82.7104,81.5871,82.6805,441436.16018773,0
+IYW.US,D,20220718,000000,83.5692,83.9387,81.642,81.9016,262339.65584981,0
+IYW.US,D,20220719,000000,82.9701,84.6876,82.3809,84.5777,313786.91380031,0
+IYW.US,D,20220720,000000,84.5877,86.7097,84.5777,86.3352,419395.34691554,0
+IYW.US,D,20220721,000000,86.455,87.4037,85.3067,87.4037,1069597.8362772,0
+IYW.US,D,20220722,000000,86.8744,87.2938,84.7076,85.2468,293466.58383956,0
+IYW.US,D,20220725,000000,85.0371,85.2468,83.8488,84.5178,341749.27411592,0
+IYW.US,D,20220726,000000,84.1084,84.1584,82.346,82.6206,266527.70079071,0
+IYW.US,D,20220727,000000,84.2382,87.2239,84.1783,86.7346,348179.55545632,0
+IYW.US,D,20220728,000000,86.485,87.7831,85.5863,87.6633,265403.07753183,0
+IYW.US,D,20220729,000000,87.7332,89.211,87.2954,89.0113,333657.5947466,0
+IYW.US,D,20220801,000000,88.2824,89.8701,87.9629,88.8815,238165.76373396,0
+IYW.US,D,20220802,000000,88.0527,89.6704,87.7232,88.6519,226860.44586264,0
+IYW.US,D,20220803,000000,88.9315,91.4478,88.9315,91.2181,299471.25085669,0
+IYW.US,D,20220804,000000,91.0484,91.6675,90.4293,91.6675,319056.51984503,0
+IYW.US,D,20220805,000000,90.0898,91.8672,90.0498,91.4378,316486.810778,0
+IYW.US,D,20220808,000000,91.298,92.4863,90.4493,90.8886,238550.3187931,0
+IYW.US,D,20220809,000000,90.0698,90.1697,89.0263,89.5805,182518.44349696,0
+IYW.US,D,20220810,000000,91.8073,92.5812,91.288,92.5362,1135624.137329,0
+IYW.US,D,20220811,000000,93.2352,93.8689,91.7274,91.9072,739686.64902076,0
+IYW.US,D,20220812,000000,92.5762,93.9342,92.3565,93.9342,288053.77109313,0
+IYW.US,D,20220815,000000,93.5448,94.5334,93.4036,94.3636,215233.66399658,0
+IYW.US,D,20220816,000000,93.9442,94.4635,93.0155,93.9242,230285.38935807,0
+IYW.US,D,20220817,000000,93.0904,93.6746,92.2117,92.8758,525580.61261946,0
+IYW.US,D,20220818,000000,92.736,93.6646,92.4414,93.2752,369046.67464178,0
+IYW.US,D,20220819,000000,92.4164,92.4164,90.9785,91.2181,246851.30026492,0
+IYW.US,D,20220822,000000,89.8701,89.8701,88.3323,88.5919,238041.58449612,0
+IYW.US,D,20220823,000000,88.4122,89.4906,88.2834,88.3922,316994.54362951,0
+IYW.US,D,20220824,000000,88.2924,89.0713,88.1276,88.6019,185572.85216978,0
+IYW.US,D,20220825,000000,88.9514,90.4792,88.9514,90.4592,213936.79211746,0
+IYW.US,D,20220826,000000,90.2396,90.4692,86.3652,86.3951,365578.66899129,0
+IYW.US,D,20220829,000000,85.6063,86.2154,84.8873,85.1369,288218.00814963,0
+IYW.US,D,20220830,000000,85.766,85.7861,83.5392,84.3181,305882.50473323,0
+IYW.US,D,20220831,000000,85.107,85.3966,83.6491,83.6491,270529.47687484,0
+IYW.US,D,20220901,000000,82.7803,83.1598,81.2126,83,452774.52575945,0
+IYW.US,D,20220902,000000,83.9087,84.4178,81.5421,81.9715,317059.63758483,0
+IYW.US,D,20220906,000000,82.0015,82.2611,80.7433,81.2026,524794.47792826,0
+IYW.US,D,20220907,000000,81.4123,82.9551,81.0628,82.5906,326087.66846533,0
+IYW.US,D,20220908,000000,81.9715,83.4494,81.612,83.02,385748.78213207,0
+IYW.US,D,20220909,000000,83.709,85.2568,83.709,85.0471,197390.91011995,0
+IYW.US,D,20220912,000000,85.5164,86.2154,85.3766,86.2154,333563.45887275,0
+IYW.US,D,20220913,000000,83.5892,83.7789,81.1128,81.3125,397130.20985884,0
+IYW.US,D,20220914,000000,81.612,82.0414,80.8731,81.7019,328266.81380043,0
+IYW.US,D,20220915,000000,80.913,81.5821,79.3853,79.8246,387377.1324606,0
+IYW.US,D,20220916,000000,78.896,79.3154,78.187,79.1556,797331.85296344,0
+IYW.US,D,20220919,000000,78.3667,79.9444,78.3667,79.8446,285991.7948776,0
+IYW.US,D,20220920,000000,79.0757,79.8446,78.6164,79.1756,445444.94639013,0
+IYW.US,D,20220921,000000,79.4951,80.968,77.9873,77.9873,436441.9516463,0
+IYW.US,D,20220922,000000,77.5579,77.9973,76.7495,77.1285,426172.12838734,0
+IYW.US,D,20220923,000000,76.3896,76.6895,75.0866,76.1,839433.62182056,0
+IYW.US,D,20220926,000000,75.86,77.21,75.37,75.48,658582,0
+IYW.US,D,20220927,000000,76.5,77.22,74.98,75.74,870805,0
+IYW.US,D,20220928,000000,75.32,77.14,74.87,76.78,514767,0
+IYW.US,D,20220929,000000,75.64,75.7,73.79,74.71,677954,0
+IYW.US,D,20220930,000000,74.41,75.68,73.32,73.37,999863,0
+IYW.US,D,20221003,000000,73.97,76.0591,73.72,75.66,497494,0
+IYW.US,D,20221004,000000,77.1,78.35,77.1,78.33,622210,0
+IYW.US,D,20221005,000000,77.12,79.07,76.6,78.55,462298,0
+IYW.US,D,20221006,000000,78.19,79.31,78.02,78.1,382385,0
+IYW.US,D,20221007,000000,76.42,76.4998,74.34,74.71,610251,0
+IYW.US,D,20221010,000000,74.71,74.81,72.54,73.28,633405,0
+IYW.US,D,20221011,000000,72.75,73.42,71.48,72.06,792150,0
+IYW.US,D,20221012,000000,72.07,72.57,71.65,71.9,426231,0
+IYW.US,D,20221013,000000,69.78,74.17,69.49,73.74,4906991,0
+IYW.US,D,20221014,000000,74.4,74.64,71.41,71.52,653971,0
+IYW.US,D,20221017,000000,73.27,74.2365,73.27,73.95,443073,0
+IYW.US,D,20221018,000000,75.93,76.2502,73.7,74.61,561964,0
+IYW.US,D,20221019,000000,74.06,75.15,73.6,74.26,322800,0
+IYW.US,D,20221020,000000,74.52,76.1599,74.0953,74.49,18628086,0
+IYW.US,D,20221021,000000,74.01,76.34,73.75,76.2,4030201,0
+IYW.US,D,20221024,000000,76.36,77.37,75.27,77.13,1885089,0
+IYW.US,D,20221025,000000,77.33,78.905,77.3,78.81,930250,0
+IYW.US,D,20221026,000000,76.17,77.995,75.84,76.14,734405,0
+IYW.US,D,20221027,000000,75.72,76.26,74.29,74.43,978832,0
+IYW.US,D,20221028,000000,74.75,77.655,74.75,77.47,717715,0
+IYW.US,D,20221031,000000,76.72,77.01,75.9,76.39,511012,0
+IYW.US,D,20221101,000000,77.34,77.65,75.4,75.53,509470,0
+IYW.US,D,20221102,000000,75.47,76.23,72.64,72.65,521737,0
+IYW.US,D,20221103,000000,71.74,72.0699,70.7,70.72,693437,0
+IYW.US,D,20221104,000000,72.16,72.37,70.0038,71.68,837542,0
+IYW.US,D,20221107,000000,71.9,73.07,71.32,72.93,465065,0
+IYW.US,D,20221108,000000,73.47,74.6084,72.5648,73.66,610325,0
+IYW.US,D,20221109,000000,73.01,73.14,71.83,71.92,388803,0
+IYW.US,D,20221110,000000,75.69,78.38,75.4626,78.28,661977,0
+IYW.US,D,20221111,000000,78.19,80.56,77.91,80.22,604679,0
+IYW.US,D,20221114,000000,79.56,80.423,78.935,79.38,387104,0
+IYW.US,D,20221115,000000,81.51,81.85,79.94,80.83,489435,0
+IYW.US,D,20221116,000000,80.04,80.125,79.07,79.29,436142,0
+IYW.US,D,20221117,000000,77.95,79.54,77.73,79.11,549303,0
+IYW.US,D,20221118,000000,80,80,78.33,78.98,332460,0
+IYW.US,D,20221121,000000,78.41,78.73,77.81,77.95,366749,0
+IYW.US,D,20221122,000000,78.16,79.47,77.54,79.41,400430,0
+IYW.US,D,20221123,000000,79.3,80.5311,79.3,80.33,267247,0
+IYW.US,D,20221125,000000,79.75,79.98,79.59,79.7,116835,0
+IYW.US,D,20221128,000000,78.94,79.32,77.67,77.97,344798,0
+IYW.US,D,20221129,000000,77.97,78.1531,76.92,77.23,314228,0
+IYW.US,D,20221130,000000,77.09,81.44,77.09,81.42,524420,0
+IYW.US,D,20221201,000000,81.48,82.0357,80.62,81.72,405319,0
+IYW.US,D,20221202,000000,80.06,81.39,79.96,81.13,337911,0
+IYW.US,D,20221205,000000,80.69,81.05,79.1776,79.64,390788,0
+IYW.US,D,20221206,000000,79.54,79.64,77.3347,77.8,480768,0
+IYW.US,D,20221207,000000,77.48,78.05,76.89,77.26,487727,0
+IYW.US,D,20221208,000000,77.83,78.83,77.12,78.52,332328,0
+IYW.US,D,20221209,000000,78.25,79.18,77.9,78.1,286918,0
+IYW.US,D,20221212,000000,78.24,79.6,78.105,79.59,271014,0
+IYW.US,D,20221213,000000,82.64,83.31,79.97,80.79,511260,0
+IYW.US,D,20221214,000000,80.72,81.71,79.2,80.19,584450,0
+IYW.US,D,20221215,000000,78.79,78.95,76.69,77.07,448479,0
+IYW.US,D,20221216,000000,76.95,77.47,75.85,76.27,451570,0
+IYW.US,D,20221219,000000,76.36,76.36,74.56,75.05,409743,0
+IYW.US,D,20221220,000000,74.5,75.59,74.19,75.22,912990,0
+IYW.US,D,20221221,000000,75.42,76.79,75.23,76.48,648686,0
+IYW.US,D,20221222,000000,75.37,75.37,73.095,74.37,453719,0
+IYW.US,D,20221223,000000,73.88,74.55,73.29,74.47,506505,0
+IYW.US,D,20221227,000000,74.21,74.21,73.26,73.6,379176,0
+IYW.US,D,20221228,000000,73.34,74.0044,72.33,72.4,598348,0
+IYW.US,D,20221229,000000,73.18,74.8,73.05,74.53,443683,0
+IYW.US,D,20221230,000000,73.57,74.49,73.3,74.49,479255,0
+IYW.US,D,20230103,000000,75.28,76,73.4,73.95,474874,0
+IYW.US,D,20230104,000000,74.47,74.66,73.29,74.18,466836,0
+IYW.US,D,20230105,000000,73.66,73.66,72.44,72.54,586681,0
+IYW.US,D,20230106,000000,73.19,74.82,72.09,74.47,493166,0
+IYW.US,D,20230109,000000,75.22,76.92,75.22,75.48,503115,0
+IYW.US,D,20230110,000000,75.06,76.01,74.84,76.01,314079,0
+IYW.US,D,20230111,000000,76.22,77.45,76.0427,77.43,2374510,0
+IYW.US,D,20230112,000000,77.52,78.31,76.33,77.98,515013,0
+IYW.US,D,20230113,000000,77.11,78.46,77.11,78.37,366577,0
+IYW.US,D,20230117,000000,78.31,79.08,78,78.7,965312,0
+IYW.US,D,20230118,000000,79.24,79.79,77.75,77.8,421191,0
+IYW.US,D,20230119,000000,77.2,77.86,76.7699,77.19,316043,0
+IYW.US,D,20230120,000000,77.67,79.67,77.45,79.61,392835,0
+IYW.US,D,20230123,000000,79.96,82.09,79.83,81.78,703538,0
+IYW.US,D,20230124,000000,81.25,81.97,81.07,81.47,329058,0
+IYW.US,D,20230125,000000,79.97,81.3288,79.158,81.07,434726,0
+IYW.US,D,20230126,000000,82,82.77,81.15,82.71,351705,0
+IYW.US,D,20230127,000000,82.15,83.8594,82.0947,83.22,465532,0
+IYW.US,D,20230130,000000,82.23,82.54,81.32,81.4,340375,0
+IYW.US,D,20230131,000000,81.37,82.71,81.37,82.69,315991,0
+IYW.US,D,20230201,000000,82.63,85.65,82.41,85.02,1126919,0
+IYW.US,D,20230202,000000,87.48,89.3399,87.17,88.8,2085050,0
+IYW.US,D,20230203,000000,86.59,89.235,86.59,87.41,625433,0
+IYW.US,D,20230206,000000,86.39,87.13,85.94,86.28,379111,0
+IYW.US,D,20230207,000000,86.39,89.04,86.2942,88.7,356538,0
+IYW.US,D,20230208,000000,88.3,88.7,86.77,86.95,305615,0
+IYW.US,D,20230209,000000,88.17,88.238,85.72,86.16,984175,0
+IYW.US,D,20230210,000000,85.39,85.82,84.66,85.33,258965,0
+IYW.US,D,20230213,000000,85.82,87.08,85.62,86.86,726691,0
+IYW.US,D,20230214,000000,86.48,87.86,85.9411,87.55,417389,0
+IYW.US,D,20230215,000000,86.97,88.17,86.81,88.17,263062,0
+IYW.US,D,20230216,000000,86.5,87.64,86.25,86.34,294291,0
+IYW.US,D,20230217,000000,85.63,85.7742,84.41,85.22,353030,0
+IYW.US,D,20230221,000000,84.02,84.58,83.07,83.14,326156,0
+IYW.US,D,20230222,000000,83.3,83.77,82.7,83.16,394676,0
+IYW.US,D,20230223,000000,84.71,84.79,83.18,84.39,583752,0
+IYW.US,D,20230224,000000,82.9,83.16,82.35,82.85,237164,0
+IYW.US,D,20230227,000000,83.79,84.06,83.09,83.21,205480,0
+IYW.US,D,20230228,000000,83,84.07,82.9693,83.3,239594,0
+IYW.US,D,20230301,000000,83.23,83.64,82.61,82.71,524305,0
+IYW.US,D,20230302,000000,82.34,84.08,82.2265,83.85,315244,0
+IYW.US,D,20230303,000000,84.35,85.77,84.35,85.77,210947,0
+IYW.US,D,20230306,000000,86.28,87.32,85.9044,86.01,434469,0
+IYW.US,D,20230307,000000,85.99,86.3459,84.82,85.01,421256,0
+IYW.US,D,20230308,000000,85.19,85.98,84.98,85.82,270230,0
+IYW.US,D,20230309,000000,85.97,86.85,84.071,84.24,309917,0
+IYW.US,D,20230310,000000,84.11,84.44,82.32,82.67,488956,0
+IYW.US,D,20230313,000000,82.02,84.31,81.54,83.25,1741196,0
+IYW.US,D,20230314,000000,84.52,85.66,84.21,85.39,479703,0
+IYW.US,D,20230315,000000,84.6,85.91,84.12,85.77,705505,0
+IYW.US,D,20230316,000000,85.57,88.64,85.49,88.54,905075,0
+IYW.US,D,20230317,000000,88.91,89.48,87.81,88.36,6633519,0
+IYW.US,D,20230320,000000,88.16,88.6,87.43,88.49,1919001,0
+IYW.US,D,20230321,000000,88.97,89.78,88.37,89.62,802660,0
+IYW.US,D,20230322,000000,89.6,91.34,88.59,88.59,733261,0
+IYW.US,D,20230323,000000,89.6,91.12,89.14,89.93,780288,0
+IYW.US,D,20230324,000000,89.7711,90.05,88.97,90.05,501867,0
+IYW.US,D,20230327,000000,90.09,90.38,88.9101,89.19,441039,0
+IYW.US,D,20230328,000000,89.02,89.02,87.82,88.64,425017,0
+IYW.US,D,20230329,000000,89.67,90.55,89.53,90.35,693784,0
+IYW.US,D,20230330,000000,91.01,91.41,90.68,91.25,421488,0
+IYW.US,D,20230331,000000,91.2,92.925,91.05,92.81,567499,0
+IYW.US,D,20230403,000000,92.3,92.82,91.813,92.77,777877,0
+IYW.US,D,20230404,000000,92.94,93.2474,92,92.34,548282,0
+IYW.US,D,20230405,000000,91.97,92,90.51,91.19,398439,0
+IYW.US,D,20230406,000000,90.68,92.12,90.18,92.01,568540,0
+IYW.US,D,20230410,000000,91.02,91.88,90.59,91.87,338047,0
+IYW.US,D,20230411,000000,91.73,91.73,90.816,91.05,336291,0
+IYW.US,D,20230412,000000,91.64,91.98,90.36,90.5,453598,0
+IYW.US,D,20230413,000000,90.97,92.4,90.89,92.3,347365,0
+IYW.US,D,20230414,000000,91.71,92.58,91.12,92.03,245789,0
+IYW.US,D,20230417,000000,91.7,92.11,91.27,92.06,344397,0
+IYW.US,D,20230418,000000,92.71,92.9697,91.8087,92.15,299478,0
+IYW.US,D,20230419,000000,91.29,92.15,91.2,91.95,249019,0
+IYW.US,D,20230420,000000,91.21,92.36,91.02,91.46,499966,0
+IYW.US,D,20230421,000000,91.13,91.31,90.6301,91.14,252669,0
+IYW.US,D,20230424,000000,90.92,91.37,90.09,90.78,397677,0
+IYW.US,D,20230425,000000,90.27,90.38,88.64,88.68,368814,0
+IYW.US,D,20230426,000000,90.23,90.94,89.76,89.96,494104,0
+IYW.US,D,20230427,000000,90.86,92.46,90.75,92.31,447965,0
+IYW.US,D,20230428,000000,92.21,93.06,91.95,93.04,365821,0
+IYW.US,D,20230501,000000,92.95,93.57,92.83,93.17,471856,0
+IYW.US,D,20230502,000000,93.22,93.3,91.69,92.19,649404,0
+IYW.US,D,20230503,000000,92.2,92.9237,91.43,91.47,476564,0
+IYW.US,D,20230504,000000,91.15,91.7675,90.76,91.07,328554,0
+IYW.US,D,20230505,000000,91.79,93.43,91.695,93.11,316908,0
+IYW.US,D,20230508,000000,92.89,93.53,92.64,93.46,274823,0
+IYW.US,D,20230509,000000,92.96,93.39,92.8,92.87,251380,0
+IYW.US,D,20230510,000000,93.79,94.53,93.22,94.28,362691,0
+IYW.US,D,20230511,000000,94.44,94.57,93.75,94.36,265442,0
+IYW.US,D,20230512,000000,94.46,94.58,93.43,94.16,361224,0
+IYW.US,D,20230515,000000,94.2,95,93.95,95,255393,0
+IYW.US,D,20230516,000000,94.66,95.73,94.65,95.26,598122,0
+IYW.US,D,20230517,000000,95.61,96.8,95.2116,96.67,753915,0
+IYW.US,D,20230518,000000,96.87,98.87,96.87,98.72,535275,0
+IYW.US,D,20230519,000000,98.84,99,98.28,98.56,798611,0
+IYW.US,D,20230522,000000,98.22,99.36,98.2,99.06,362607,0
+IYW.US,D,20230523,000000,98.51,98.91,97.59,97.62,451154,0
+IYW.US,D,20230524,000000,96.74,97.4,96.3701,97.05,403929,0
+IYW.US,D,20230525,000000,99.84,100.82,99.06,100.47,647336,0
+IYW.US,D,20230526,000000,100.74,103.429,100.74,103.26,1125347,0
+IYW.US,D,20230530,000000,104.84,105.19,103.38,103.78,1114842,0
+IYW.US,D,20230531,000000,102.98,104,102.88,103.09,518087,0
+IYW.US,D,20230601,000000,102.75,104.62,102.5,104.19,638213,0
+IYW.US,D,20230602,000000,104.86,105.4,104.15,104.86,828403,0
+IYW.US,D,20230605,000000,104.61,105.63,104.29,104.56,953533,0
+IYW.US,D,20230606,000000,104.32,105.11,103.97,104.74,702809,0
+IYW.US,D,20230607,000000,104.68,105.39,102.31,102.54,1029192,0
+IYW.US,D,20230608,000000,102.46,103.83,102.46,103.56,713738,0
+IYW.US,D,20230609,000000,104.05,105.02,103.6623,104.04,658285,0
+IYW.US,D,20230612,000000,104.81,106.29,104.54,106.24,521286,0
+IYW.US,D,20230613,000000,107.3,107.35,106.11,106.98,495901,0
+IYW.US,D,20230614,000000,106.8,107.98,106.29,107.98,465025,0
+IYW.US,D,20230615,000000,107.43,109.85,107.38,109.37,582291,0
+IYW.US,D,20230616,000000,110.38,110.38,108.38,108.48,500764,0
+IYW.US,D,20230620,000000,107.8,108.5834,107.17,107.95,563712,0
+IYW.US,D,20230621,000000,107.56,107.71,105.73,106.17,459290,0
+IYW.US,D,20230622,000000,105.68,107.27,105.63,107.26,349626,0
+IYW.US,D,20230623,000000,105.9,106.88,105.62,106.29,281493,0
+IYW.US,D,20230626,000000,106.2,107.179,105.07,105.11,327631,0
+IYW.US,D,20230627,000000,105.6,107.4099,105.4057,107.14,289086,0
+IYW.US,D,20230628,000000,106.53,107.97,106.49,107.45,358316,0
+IYW.US,D,20230629,000000,107.42,107.56,106.73,107.33,328102,0
+IYW.US,D,20230630,000000,108.41,109.194,108.2801,108.87,517553,0
+IYW.US,D,20230703,000000,108.85,108.9597,108.13,108.72,290305,0
+IYW.US,D,20230705,000000,108.1799,109.105,108.03,108.38,618579,0
+IYW.US,D,20230706,000000,107.29,107.86,106.67,107.81,906397,0
+IYW.US,D,20230707,000000,107.61,108.685,107.31,107.38,527781,0
+IYW.US,D,20230710,000000,107.13,107.61,106.44,107.6,518834,0
+IYW.US,D,20230711,000000,107.9,108.17,106.94,108.03,558815,0
+IYW.US,D,20230712,000000,109.26,109.87,108.5769,109.42,563917,0
+IYW.US,D,20230713,000000,110.25,111.6,110.13,111.39,1059900,0
+IYW.US,D,20230714,000000,111.65,112.5599,110.83,111.19,569002,0
+IYW.US,D,20230717,000000,111.39,112.77,111.23,112.44,360828,0
+IYW.US,D,20230718,000000,112.25,113.93,111.49,113.48,390348,0
+IYW.US,D,20230719,000000,113.91,114.1686,112.72,113.18,360765,0
+IYW.US,D,20230720,000000,112.17,112.96,110.08,110.43,16454948,0
+IYW.US,D,20230721,000000,111.2,111.7,110.12,110.31,2404274,0
+IYW.US,D,20230724,000000,110.9,111.21,110.072,110.51,1159374,0
+IYW.US,D,20230725,000000,110.84,112.12,110.84,111.63,712218,0
+IYW.US,D,20230726,000000,111.32,111.73,110.4,111.17,897336,0
+IYW.US,D,20230727,000000,113.06,113.54,110.64,111.09,650921,0
+IYW.US,D,20230728,000000,112.33,113.54,112.24,113.26,494294,0
+IYW.US,D,20230731,000000,113.4,113.7496,113.0575,113.67,447200,0
+IYW.US,D,20230801,000000,113.08,113.7892,112.6367,113.59,587419,0
+IYW.US,D,20230802,000000,112.38,112.38,109.85,110.44,684750,0
+IYW.US,D,20230803,000000,109.52,110.63,109.44,109.94,637149,0
+IYW.US,D,20230804,000000,109.94,110.6,108.61,108.77,589636,0
+IYW.US,D,20230807,000000,109.24,109.58,108.5001,109.41,474660,0
+IYW.US,D,20230808,000000,108.42,108.5,107.17,108.34,392082,0
+IYW.US,D,20230809,000000,108.41,108.46,106.4,106.74,440977,0
+IYW.US,D,20230810,000000,107.67,108.66,106.36,106.89,514788,0
+IYW.US,D,20230811,000000,106.01,106.71,105.66,106.07,794771,0
+IYW.US,D,20230814,000000,105.79,107.79,105.61,107.78,696753,0
+IYW.US,D,20230815,000000,107.5,107.8298,106.46,106.7,459416,0
+IYW.US,D,20230816,000000,106.54,106.95,105.57,105.57,735795,0
+IYW.US,D,20230817,000000,105.96,106.13,104.3,104.46,594378,0
+IYW.US,D,20230818,000000,103.3,104.91,103.16,104.5,489626,0
+IYW.US,D,20230821,000000,105.07,106.67,104.94,106.45,458376,0
+IYW.US,D,20230822,000000,107.3,107.41,106.15,106.33,1124665,0
+IYW.US,D,20230823,000000,106.69,108.81,106.69,108.43,371328,0
+IYW.US,D,20230824,000000,109.8,109.85,105.81,105.87,405428,0
+IYW.US,D,20230825,000000,106.05,107.38,104.98,106.8,501779,0
+IYW.US,D,20230828,000000,107.64,108.01,106.9,107.69,408172,0
+IYW.US,D,20230829,000000,107.5,110.16,107.41,109.98,551664,0
+IYW.US,D,20230830,000000,110.06,111.0362,109.67,110.92,305801,0
+IYW.US,D,20230831,000000,111.18,112,111.1313,111.47,287042,0
+IYW.US,D,20230901,000000,112.25,112.47,111.25,111.78,376408,0
+IYW.US,D,20230905,000000,111.41,112.57,111.14,112.19,976418,0
+IYW.US,D,20230906,000000,111.95,112.1725,110.38,111.09,374673,0
+IYW.US,D,20230907,000000,109.21,110.04,108.77,109.81,623108,0
+IYW.US,D,20230908,000000,109.89,110.73,109.78,110.05,348099,0
+IYW.US,D,20230911,000000,111.04,111.09,109.84,110.83,734076,0
+IYW.US,D,20230912,000000,110.01,110.34,108.7316,108.91,344232,0
+IYW.US,D,20230913,000000,108.92,109.765,108.44,109.24,414193,0
+IYW.US,D,20230914,000000,109.81,110.3499,109.12,110.05,324579,0
+IYW.US,D,20230915,000000,109.69,109.7,107.66,108.03,911703,0
+IYW.US,D,20230918,000000,107.62,108.78,107.61,108.44,443903,0
+IYW.US,D,20230919,000000,107.97,108.59,107.37,108.31,500596,0
+IYW.US,D,20230920,000000,108.66,108.74,106.45,106.47,540950,0
+IYW.US,D,20230921,000000,105.28,105.83,104.61,104.65,771385,0
+IYW.US,D,20230922,000000,105.19,105.91,104.7274,104.87,582432,0
+IYW.US,D,20230925,000000,104.49,105.37,104.265,105.31,465824,0
+IYW.US,D,20230926,000000,104.47,104.54,103.04,103.39,530881,0
+IYW.US,D,20230927,000000,103.86,104.31,102.64,103.76,859243,0
+IYW.US,D,20230928,000000,103.31,105.44,102.88,104.74,583317,0
+IYW.US,D,20230929,000000,105.83,106.48,104.64,104.92,1199225,0
+IYW.US,D,20231002,000000,105.1,106.56,104.93,106.21,429728,0
+IYW.US,D,20231003,000000,105.48,106.3,103.72,104.23,677869,0
+IYW.US,D,20231004,000000,104.35,105.97,104.35,105.66,525148,0
+IYW.US,D,20231005,000000,105.61,105.95,104.5321,105.74,446097,0
+IYW.US,D,20231006,000000,104.86,108.3977,104.84,107.97,569170,0
+IYW.US,D,20231009,000000,107.26,108.8,106.81,108.57,272121,0
+IYW.US,D,20231010,000000,108.7,109.798,108.46,108.85,428263,0
+IYW.US,D,20231011,000000,109.28,110.03,109.04,110.01,263048,0
+IYW.US,D,20231012,000000,110.02,111.02,109.01,109.77,413520,0
+IYW.US,D,20231013,000000,109.95,110.09,107.71,108.05,449969,0
+IYW.US,D,20231016,000000,108.41,109.7,108.32,109.25,252414,0
+IYW.US,D,20231017,000000,107.94,109.47,107.25,108.94,295600,0
+IYW.US,D,20231018,000000,108.17,109,107.165,107.57,405000,0
+IYW.US,D,20231019,000000,108.09,108.73,106.72,106.93,6701182,0
+IYW.US,D,20231020,000000,106.8,106.95,104.85,105.03,1575627,0
+IYW.US,D,20231023,000000,104.41,106.33,103.81,105.24,951859,0
+IYW.US,D,20231024,000000,105.78,106.35,105.03,106.19,808883,0
+IYW.US,D,20231025,000000,105.32,105.49,103.09,103.33,1117598,0
+IYW.US,D,20231026,000000,103.29,103.71,100.84,101.31,926022,0
+IYW.US,D,20231027,000000,102.06,102.85,101.51,101.95,729353,0
+IYW.US,D,20231030,000000,102.65,103.5548,102.38,103.1,403823,0
+IYW.US,D,20231031,000000,103.26,103.8279,102.3695,103.72,539590,0
+IYW.US,D,20231101,000000,103.92,105.72,103.88,105.62,863403,0
+IYW.US,D,20231102,000000,106.93,107.36,106.49,107.26,853320,0
+IYW.US,D,20231103,000000,107.35,108.99,107.1,108.63,793447,0
+IYW.US,D,20231106,000000,108.81,109.19,108.235,109.19,556141,0
+IYW.US,D,20231107,000000,109.68,110.91,109.42,110.59,1458997,0
+IYW.US,D,20231108,000000,110.86,111.24,110.37,111.14,813008,0
+IYW.US,D,20231109,000000,111.47,112.16,110.37,110.53,486774,0
+IYW.US,D,20231110,000000,111.13,113.47,110.89,113.37,607280,0
+IYW.US,D,20231113,000000,112.94,113.21,112.37,112.9,519283,0
+IYW.US,D,20231114,000000,114.7,115.62,114.57,115.32,1161867,0
+IYW.US,D,20231115,000000,115.88,115.995,114.8622,115.4,690437,0
+IYW.US,D,20231116,000000,115.4,116.27,115.17,116.17,783997,0
+IYW.US,D,20231117,000000,115.83,116.255,115.3229,115.97,892887,0
+IYW.US,D,20231120,000000,116.03,117.88,116,117.62,659336,0
+IYW.US,D,20231121,000000,117.27,117.33,116.31,116.8,1252241,0
+IYW.US,D,20231122,000000,117.56,118.42,117.09,117.42,851772,0
+IYW.US,D,20231124,000000,117.18,117.289,116.5997,117.09,278464,0
+IYW.US,D,20231127,000000,116.83,117.7,116.72,116.99,768086,0
+IYW.US,D,20231128,000000,116.57,117.48,116.57,117.32,516921,0
+IYW.US,D,20231129,000000,118.18,118.8,117.36,117.47,415881,0
+IYW.US,D,20231130,000000,117.96,118.16,116.28,117.27,404694,0
+IYW.US,D,20231201,000000,117.03,117.78,116.37,117.67,633330,0
+IYW.US,D,20231204,000000,116.39,116.41,114.84,116.19,661090,0
+IYW.US,D,20231205,000000,115.59,116.95,115.57,116.82,1407496,0
+IYW.US,D,20231206,000000,117.41,117.51,115.66,115.72,713453,0
+IYW.US,D,20231207,000000,116.63,117.94,116.56,117.69,334983,0
+IYW.US,D,20231208,000000,117.18,118.61,117.15,118.54,1284115,0
+IYW.US,D,20231211,000000,117.95,119.22,117.77,119.2,451849,0
+IYW.US,D,20231212,000000,118.62,119.91,118.501,119.9,705521,0
+IYW.US,D,20231213,000000,120.2,121.31,119.7989,121.02,510891,0
+IYW.US,D,20231214,000000,121.2,121.6358,119.73,120.85,1122895,0
+IYW.US,D,20231215,000000,120.67,122.02,120.67,121.44,823148,0
+IYW.US,D,20231218,000000,121.44,122.53,121.2709,122.24,491311,0
+IYW.US,D,20231219,000000,122.36,122.8,122.3,122.77,636052,0
+IYW.US,D,20231220,000000,122.52,123.1721,120.93,120.95,702361,0
+IYW.US,D,20231221,000000,122.24,122.6284,121.48,122.44,441999,0
+IYW.US,D,20231222,000000,122.83,123.0077,122,122.6,322302,0
+IYW.US,D,20231226,000000,122.75,123.43,122.75,123.25,373821,0
+IYW.US,D,20231227,000000,123.34,123.4751,122.65,123.25,379720,0
+IYW.US,D,20231228,000000,123.55,123.64,123.17,123.31,517881,0
+IYW.US,D,20231229,000000,123.29,123.4996,122.13,122.75,371478,0
+IYW.US,D,20240102,000000,121.05,121.25,118.71,119.52,844544,0
+IYW.US,D,20240103,000000,118.35,119.06,118.1,118.31,462585,0
+IYW.US,D,20240104,000000,117.85,118.512,117.4,117.5,944286,0
+IYW.US,D,20240105,000000,117.56,118.56,117.19,117.62,551952,0
+IYW.US,D,20240108,000000,118.25,120.8,118.25,120.74,472247,0
+IYW.US,D,20240109,000000,119.88,121.54,119.8,121.12,1140643,0
+IYW.US,D,20240110,000000,121.34,122.57,121.05,122.28,759395,0
+IYW.US,D,20240111,000000,122.93,123.56,121.09,122.82,1403665,0
+IYW.US,D,20240112,000000,123.02,123.48,122.6,123.14,312787,0
+IYW.US,D,20240116,000000,122.99,123.8721,122.39,123.36,404138,0
+IYW.US,D,20240117,000000,122.41,122.825,121.05,122.7,542720,0
+IYW.US,D,20240118,000000,124.33,125.19,123.78,125.06,601146,0
+IYW.US,D,20240119,000000,126.07,128.03,125.71,128.03,786626,0
+IYW.US,D,20240122,000000,128.87,129.6,128.24,128.57,794088,0
+IYW.US,D,20240123,000000,128.84,129.16,127.96,129.1,529790,0
+IYW.US,D,20240124,000000,130.07,131.39,129.75,130.03,1524528,0
+IYW.US,D,20240125,000000,131.21,131.96,129.96,130.61,2276352,0
+IYW.US,D,20240126,000000,129.76,130.42,129.13,129.4,875727,0
+IYW.US,D,20240129,000000,129.61,130.89,129.41,130.81,725922,0
+IYW.US,D,20240130,000000,130.81,131.02,129.3712,129.7,624595,0
+IYW.US,D,20240131,000000,127.76,128.29,126.31,126.35,867450,0
+IYW.US,D,20240201,000000,127.12,128.08,126.89,127.88,1189850,0
+IYW.US,D,20240202,000000,127.97,130.63,127.65,130.27,1078891,0
+IYW.US,D,20240205,000000,130.68,130.94,129.21,130.39,820482,0
+IYW.US,D,20240206,000000,130.78,131,129.0598,129.91,580453,0
+IYW.US,D,20240207,000000,130.85,131.94,130.54,131.88,473911,0
+IYW.US,D,20240208,000000,131.97,132.76,131.95,132.46,471181,0
+IYW.US,D,20240209,000000,133.3,134.61,132.9952,134.45,567545,0
+IYW.US,D,20240212,000000,134.27,134.99,133.23,133.4,643386,0
+IYW.US,D,20240213,000000,130.41,132.12,129.8001,131.08,651017,0
+IYW.US,D,20240214,000000,132.21,132.86,131.2714,132.71,1237361,0
+IYW.US,D,20240215,000000,132.89,132.89,131.57,132.42,736221,0
+IYW.US,D,20240216,000000,132.61,132.7993,130.81,130.95,625680,0
+IYW.US,D,20240220,000000,130.11,130.61,128.26,129.64,958639,0
+IYW.US,D,20240221,000000,128.08,128.66,127.32,128.64,665526,0
+IYW.US,D,20240222,000000,132.13,133.271,131.775,132.95,571217,0
+IYW.US,D,20240223,000000,133.79,134.21,132.2,132.68,666304,0
+IYW.US,D,20240226,000000,133.08,133.35,132.34,132.36,471355,0
+IYW.US,D,20240227,000000,132.75,132.8,131.66,132.69,410561,0
+IYW.US,D,20240228,000000,132.08,132.17,131.3835,131.8,423878,0
+IYW.US,D,20240229,000000,132.44,133.6369,131.72,133.29,467571,0
+IYW.US,D,20240301,000000,133.69,135.6699,133.69,135.41,689576,0
+IYW.US,D,20240304,000000,135.2,135.799,134.69,135.04,685055,0
+IYW.US,D,20240305,000000,133.57,133.6649,131.02,131.87,520010,0
+IYW.US,D,20240306,000000,133.52,133.98,132.29,133.05,517344,0
+IYW.US,D,20240307,000000,134.25,135.76,133.48,135.42,704213,0
+IYW.US,D,20240308,000000,135.48,136.965,133.28,133.51,1126715,0
+IYW.US,D,20240311,000000,132.92,133.42,132.15,132.95,884344,0
+IYW.US,D,20240312,000000,134.17,135.69,133.01,135.6,1287736,0
+IYW.US,D,20240313,000000,135.27,135.27,133.94,134.41,633513,0
+IYW.US,D,20240314,000000,135,135.39,133.61,134.52,4588725,0
+IYW.US,D,20240315,000000,132.67,133.23,131.95,132.43,1570741,0
+IYW.US,D,20240318,000000,134.11,135.1,133.3331,133.53,1448851,0
+IYW.US,D,20240319,000000,132.72,134.29,131.76,134.14,1315092,0
+IYW.US,D,20240320,000000,134.44,135.86,133.81,135.85,552765,0
+IYW.US,D,20240321,000000,137.48,137.54,135.92,136.14,666074,0
+IYW.US,D,20240322,000000,136.04,137.08,135.89,136.59,500625,0
+IYW.US,D,20240325,000000,135.55,136.61,135,135.9,618307,0
+IYW.US,D,20240326,000000,136.52,136.73,135.15,135.21,542310,0
+IYW.US,D,20240327,000000,136.07,136.15,134.32,135.34,1136958,0
+IYW.US,D,20240328,000000,135.22,135.59,134.75,135.06,1090378,0
+IYW.US,D,20240401,000000,135.25,136.52,134.93,135.55,939205,0
+IYW.US,D,20240402,000000,133.94,134.63,133.11,134.49,951707,0
+IYW.US,D,20240403,000000,133.68,135.49,133.68,134.77,610881,0
+IYW.US,D,20240404,000000,136.12,136.54,132.43,132.51,774093,0
+IYW.US,D,20240405,000000,133.17,135.02,132.78,134.37,713173,0
+IYW.US,D,20240408,000000,134.58,134.91,133.65,134.13,397052,0
+IYW.US,D,20240409,000000,134.81,135.03,132.73,134.4,650937,0
+IYW.US,D,20240410,000000,132.71,133.78,132.681,133.44,758320,0
+IYW.US,D,20240411,000000,134,136.39,133.36,136.27,578187,0
+IYW.US,D,20240412,000000,134.68,135.25,133.5,133.95,896209,0
+IYW.US,D,20240415,000000,134.76,135.05,130.985,131.14,1322610,0
+IYW.US,D,20240416,000000,131.36,132.34,130.94,131.38,838848,0
+IYW.US,D,20240417,000000,131.97,132.2898,129.25,129.34,1615891,0
+IYW.US,D,20240418,000000,129.52,130.0698,128.23,128.41,1468816,0
+IYW.US,D,20240419,000000,127.79,128.19,124.32,124.75,2094224,0
+IYW.US,D,20240422,000000,125.8,127.07,124.56,126.24,1832576,0
+IYW.US,D,20240423,000000,127.08,128.815,126.85,128.52,1327027,0
+IYW.US,D,20240424,000000,129.86,130.175,128.15,128.84,857433,0
+IYW.US,D,20240425,000000,126.02,128.5,125.56,128.2,1392372,0
+IYW.US,D,20240426,000000,130.02,131.64,129.51,130.95,798608,0
+IYW.US,D,20240429,000000,131.36,131.46,130.15,131.04,470163,0
+IYW.US,D,20240430,000000,130.51,131.25,128.17,128.17,754953,0
+IYW.US,D,20240501,000000,127.61,129.88,126.62,126.95,816971,0
+IYW.US,D,20240502,000000,128.55,129.17,126.87,129.01,774668,0
+IYW.US,D,20240503,000000,131.9,132.56,131.33,132.17,1312736,0
+IYW.US,D,20240506,000000,132.75,134.26,132.57,134.23,915118,0
+IYW.US,D,20240507,000000,134.26,134.46,133.54,133.64,948323,0
+IYW.US,D,20240508,000000,133.01,133.95,132.87,133.68,588995,0
+IYW.US,D,20240509,000000,133.54,133.78,132.81,133.54,1043137,0
+IYW.US,D,20240510,000000,134.14,134.85,133.44,133.97,700720,0
+IYW.US,D,20240513,000000,134.57,134.77,133.69,134.46,841021,0
+IYW.US,D,20240514,000000,134.29,135.84,134.15,135.65,809330,0
+IYW.US,D,20240515,000000,136.55,138.77,136.43,138.7,847286,0
+IYW.US,D,20240516,000000,138.89,139.3899,138.33,138.35,916164,0
+IYW.US,D,20240517,000000,138.71,138.76,137.26,138.02,801367,0
+IYW.US,D,20240520,000000,138.31,139.97,138.2,139.8,615209,0
+IYW.US,D,20240521,000000,139.02,140.09,138.84,139.96,609075,0
+IYW.US,D,20240522,000000,140.21,140.59,139.07,140,837974,0
+IYW.US,D,20240523,000000,142.31,142.5,139.55,140.26,934235,0
+IYW.US,D,20240524,000000,140.45,141.7283,139.96,141.54,643156,0
+IYW.US,D,20240528,000000,142.65,143.32,141.86,143.08,1141751,0
+IYW.US,D,20240529,000000,141.59,142.9464,141.59,142.34,812270,0
+IYW.US,D,20240530,000000,140.92,141.2,138.1904,138.7,1513717,0
+IYW.US,D,20240531,000000,139.21,139.25,135.52,138.63,1539062,0
+IYW.US,D,20240603,000000,140.08,140.18,137.86,139.72,902349,0
+IYW.US,D,20240604,000000,139.75,140.16,138.86,139.93,575068,0
+IYW.US,D,20240605,000000,141.38,143.71,141.26,143.69,829978,0
+IYW.US,D,20240606,000000,143.93,144.35,142.77,143.27,1447344,0
+IYW.US,D,20240607,000000,143.17,144.0658,142.51,143.46,791715,0
+IYW.US,D,20240610,000000,142.93,144.3705,142.6999,143.93,405222,0
+IYW.US,D,20240611,000000,143.65,145.97,143.5,145.97,488458,0
+IYW.US,D,20240612,000000,147.71,150.43,147.4,149.26,608790,0
+IYW.US,D,20240613,000000,150.54,150.87,149.27,150.24,860843,0
+IYW.US,D,20240614,000000,150.1,151.1892,149.8728,151.08,491768,0
+IYW.US,D,20240617,000000,151.28,153.4,150.66,152.76,905754,0
+IYW.US,D,20240618,000000,152.92,153.66,152.5708,153.46,498592,0
+IYW.US,D,20240620,000000,154.22,154.41,150.67,151.34,1076498,0
+IYW.US,D,20240621,000000,150.83,151.766,149.67,150.37,1179366,0
+IYW.US,D,20240624,000000,149.66,150.15,147.8089,147.81,740986,0
+IYW.US,D,20240625,000000,148.65,150.49,148.33,150.33,1403372,0
+IYW.US,D,20240626,000000,150.32,151.15,149.83,150.85,610861,0
+IYW.US,D,20240627,000000,150.67,151.69,150.5,151.1,936069,0
+IYW.US,D,20240628,000000,151.66,153.3599,150.47,150.5,969723,0
+IYW.US,D,20240701,000000,150.85,152.19,148.99,152.02,759399,0
+IYW.US,D,20240702,000000,150.99,153.06,150.95,153.06,592961,0
+IYW.US,D,20240703,000000,152.82,154.75,152.69,154.75,896366,0
+IYW.US,D,20240705,000000,154.84,156.39,154.8252,156.17,595633,0
+IYW.US,D,20240708,000000,156.31,157.05,156,156.96,575543,0
+IYW.US,D,20240709,000000,157.51,157.81,155.88,156.65,523847,0
+IYW.US,D,20240710,000000,157.45,158.84,156.91,158.73,659229,0
+IYW.US,D,20240711,000000,158.97,158.97,154.37,154.85,1504915,0
+IYW.US,D,20240712,000000,154.92,157.49,154.67,155.91,528224,0
+IYW.US,D,20240715,000000,157.21,158.14,155.78,156.68,592914,0
+IYW.US,D,20240716,000000,157.04,157.29,155.15,156.23,1009622,0
+IYW.US,D,20240717,000000,152.77,152.89,150.24,150.34,999469,0
+IYW.US,D,20240718,000000,151.92,151.92,148.1,149.63,749655,0
+IYW.US,D,20240719,000000,149.3,150.19,147.725,148.01,472631,0
+IYW.US,D,20240722,000000,150.09,151.2573,149.16,151.02,1790333,0
+IYW.US,D,20240723,000000,150.7,152.07,150.523,150.73,955433,0
+IYW.US,D,20240724,000000,148.6,148.92,143.96,144.27,973701,0
+IYW.US,D,20240725,000000,144.33,146.37,140.81,142.95,718714,0
+IYW.US,D,20240726,000000,144.54,145.61,143.5,144.54,404723,0
+IYW.US,D,20240729,000000,145.6,146.22,143.67,144.14,354943,0
+IYW.US,D,20240730,000000,144.63,145.01,140.16,141.39,940048,0
+IYW.US,D,20240731,000000,145.3,146.75,144.36,146.33,906321,0
+IYW.US,D,20240801,000000,146.41,147.9,140.28,141.77,1069131,0
+IYW.US,D,20240802,000000,138.31,139.64,136.11,138.18,2363857,0
+IYW.US,D,20240805,000000,128.56,135.84,127.92,133.32,2206763,0
+IYW.US,D,20240806,000000,134.28,137.09,132.75,134.59,2240993,0
+IYW.US,D,20240807,000000,137.17,138.5,132.99,133.16,1162253,0
+IYW.US,D,20240808,000000,135.7,138.23,133.73,137.92,655329,0
+IYW.US,D,20240809,000000,137.57,139.4,137.08,138.88,1118860,0
+IYW.US,D,20240812,000000,139.15,140.7,138.58,139.66,691157,0
+IYW.US,D,20240813,000000,141.09,143.6,141.09,143.58,936039,0
+IYW.US,D,20240814,000000,144,144.77,142.34,144.08,631643,0
+IYW.US,D,20240815,000000,145.63,147.839,145.36,147.71,503011,0
+IYW.US,D,20240816,000000,147.09,148.29,146.59,147.98,1522186,0
+IYW.US,D,20240819,000000,147.72,150,146.97,150,454441,0
+IYW.US,D,20240820,000000,149.59,150.56,148.83,149.53,1070371,0
+IYW.US,D,20240821,000000,149.5,150.88,149.19,150.39,542937,0
+IYW.US,D,20240822,000000,151,151.34,147.01,147.36,517195,0
+IYW.US,D,20240823,000000,148.7,150.15,147.66,149.38,1487020,0
+IYW.US,D,20240826,000000,149.2,149.74,147.01,147.96,847872,0
+IYW.US,D,20240827,000000,147.16,148.94,146.36,148.58,488453,0
+IYW.US,D,20240828,000000,148.5,148.67,145.58,146.71,486331,0
+IYW.US,D,20240829,000000,147.21,149.19,145.84,146.11,602521,0
+IYW.US,D,20240830,000000,147.53,148.14,146.01,147.76,401819,0
+IYW.US,D,20240903,000000,146.57,146.57,140.695,141.58,959592,0
+IYW.US,D,20240904,000000,140.14,142.355,139.59,141.04,980665,0
+IYW.US,D,20240905,000000,140.16,142.7163,140.16,141.04,3509264,0
+IYW.US,D,20240906,000000,141.14,141.5,137.08,137.7,1267038,0
+IYW.US,D,20240909,000000,139.11,139.73,137.85,139.41,648594,0
+IYW.US,D,20240910,000000,140.17,141.06,138.88,140.95,468530,0
+IYW.US,D,20240911,000000,141.46,145.2,139.25,144.91,725270,0
+IYW.US,D,20240912,000000,144.98,146.74,144.09,146.16,702187,0
+IYW.US,D,20240913,000000,146.38,147.3,145.9,146.94,431741,0
+IYW.US,D,20240916,000000,145.67,146.4192,144.71,146.04,500086,0
+IYW.US,D,20240917,000000,147.22,147.49,145.27,146.11,589379,0
+IYW.US,D,20240918,000000,146.58,147.8199,145.28,145.43,865997,0
+IYW.US,D,20240919,000000,149.23,150.77,148.7899,149.89,605805,0
+IYW.US,D,20240920,000000,149.58,150.14,148.25,149.42,607505,0
+IYW.US,D,20240923,000000,149.59,149.78,148.89,149.26,696059,0
+IYW.US,D,20240924,000000,150,150.6,148.2,150.32,527212,0
+IYW.US,D,20240925,000000,149.85,151.39,149.85,150.73,322536,0
+IYW.US,D,20240926,000000,153.3,153.44,150.61,152.2,2190663,0
+IYW.US,D,20240927,000000,152.37,152.37,150.49,151.01,295029,0
+IYW.US,D,20240930,000000,150.27,151.69,149.79,151.62,899387,0
+IYW.US,D,20241001,000000,151.26,151.34,147.32,148.14,1458478,0
+IYW.US,D,20241002,000000,148.28,149.62232,147.2,149.05,493982,0
+IYW.US,D,20241003,000000,148.59,150.6,148.59,149.71,355815,0
+IYW.US,D,20241004,000000,151.72,151.75,149.85,151.66,914924,0
+IYW.US,D,20241007,000000,151.14,151.89,150.08,150.36,531708,0
+IYW.US,D,20241008,000000,151.42,153.35,151.1,153.15,462174,0
+IYW.US,D,20241009,000000,153.15,154.605,152.78,154.52,320752,0
+IYW.US,D,20241010,000000,153.48,155.09,153.16,154.62,295987,0
+IYW.US,D,20241011,000000,154.31,155.36,154.24,155,277183,0
+IYW.US,D,20241014,000000,156,157.53,156,157.01,611704,0
+IYW.US,D,20241015,000000,157.39,157.56,153.45,154.16,521232,0
+IYW.US,D,20241016,000000,154.4,154.4206,152.65,154.18,312117,0
+IYW.US,D,20241017,000000,156.35,156.47,154.56,154.63,546388,0
+IYW.US,D,20241018,000000,155.73,155.73,154.94,155.2,362887,0
+IYW.US,D,20241021,000000,154.65,156.24,154.56,156.24,525812,0
+IYW.US,D,20241022,000000,155.39,156.75,155,156.27,343528,0
+IYW.US,D,20241023,000000,155.67,155.87,152.49,153.79,459980,0
+IYW.US,D,20241024,000000,154.48,154.65,153.41,154.39,367638,0
+IYW.US,D,20241025,000000,155.22,157.01,155.13,155.39,1856194,0
+IYW.US,D,20241028,000000,156.61,156.63,155.5199,155.65,588465,0
+IYW.US,D,20241029,000000,155.96,158.16,155.2,157.76,502073,0
+IYW.US,D,20241030,000000,157.09,157.57,155.7899,155.88,420900,0
+IYW.US,D,20241031,000000,154.13,154.13,150.62,150.69,766106,0
+IYW.US,D,20241101,000000,151,152.87,150.83,151.71,1395420,0
+IYW.US,D,20241104,000000,151.72,152.48,150.75,151.41,498011,0
+IYW.US,D,20241105,000000,151.94,153.73,151.94,153.64,407684,0
+IYW.US,D,20241106,000000,156.32,158.1699,155.995,157.95,1107517,0
+IYW.US,D,20241107,000000,159.22,161.3799,159.18,161.25,526326,0
+IYW.US,D,20241108,000000,161.03,161.49,160.35,161,1393375,0
+IYW.US,D,20241111,000000,160.9999,161.07,159.28,160.27,526326,0
+IYW.US,D,20241112,000000,160.185,160.98,159.56,160.85,905053,0
+IYW.US,D,20241113,000000,160.57,161.38,159.77,160.07,1593627,0
+IYW.US,D,20241114,000000,160.36,160.59,159.23,159.55,432432,0
+IYW.US,D,20241115,000000,157.52,157.7,154.88,155.52,558955,0
+IYW.US,D,20241118,000000,155.52,156.75,154.85,156.19,619518,0
+IYW.US,D,20241119,000000,155.24,158.22,155.24,158.14,483594,0
+IYW.US,D,20241120,000000,158.5,158.5,155.7401,157.91,449649,0
+IYW.US,D,20241121,000000,159.7581,160.25,156.545,158.97,484552,0
+IYW.US,D,20241122,000000,158.78,159.31,158.14,159.05,325746,0
+IYW.US,D,20241125,000000,160.46,160.62,158.2303,159.07,646092,0
+IYW.US,D,20241126,000000,159.81,160.37,159.25,159.84,430755,0
+IYW.US,D,20241127,000000,158.85,158.87,156.44,157.94,437665,0
+IYW.US,D,20241129,000000,158.1001,159.63,158.0445,159.33,166717,0
+IYW.US,D,20241202,000000,159.46,161.61,159.4,161.02,2062674,0
+IYW.US,D,20241203,000000,160.58,162.14,160.2619,162.11,614904,0
+IYW.US,D,20241204,000000,164.005,165.575,163.84,165.53,1182483,0
+IYW.US,D,20241205,000000,165.49,165.59,164.4,164.57,456177,0
+IYW.US,D,20241206,000000,164.89,165.92,164.83,165.43,351137,0
+IYW.US,D,20241209,000000,164.68,165.21,163.6736,164.15,636611,0
+IYW.US,D,20241210,000000,164.065,164.74,161.77,162.35,772145,0
+IYW.US,D,20241211,000000,163.7196,165.65,163.42,165.21,466079,0
+IYW.US,D,20241212,000000,164.27,165.01,163.77,164.3,351027,0
+IYW.US,D,20241213,000000,165.6,166.03,163.29,164.29,724868,0
+IYW.US,D,20241216,000000,164.76,166.4699,164.41,166.23,403116,0
+IYW.US,D,20241217,000000,165.03,165.875,164.28,165.17,415171,0
+IYW.US,D,20241218,000000,165.525,166.13,159.14,159.59,692447,0
+IYW.US,D,20241219,000000,161.14,161.64,159.37,159.54,957812,0
+IYW.US,D,20241220,000000,158.36,163.27,157.9,162.02,637855,0
+IYW.US,D,20241223,000000,162.44,163.7794,161.53,163.71,697604,0
+IYW.US,D,20241224,000000,164.18,165.38,164.015,165.36,288900,0
+IYW.US,D,20241226,000000,164.89,165.95,164.28,165.42,410301,0
+IYW.US,D,20241227,000000,164.24,164.42,161.32,162.96,367708,0
+IYW.US,D,20241230,000000,160.58,162.39,159.7,161,483984,0
+IYW.US,D,20241231,000000,161.4,161.485,159.05,159.52,721344,0
+IYW.US,D,20250102,000000,160.7,161.44,157.8729,159.55,1887058,0
+IYW.US,D,20250103,000000,160.56,162.46,160.33,162.37,807325,0
+IYW.US,D,20250106,000000,164.41,166.3532,164.2001,164.87,629438,0
+IYW.US,D,20250107,000000,165.5,165.66,160.58,161.1,1181202,0
+IYW.US,D,20250108,000000,161.01,161.6561,159.41,161.04,539714,0
+IYW.US,D,20250110,000000,159.45,159.5,156.65,157.85,1321997,0
+IYW.US,D,20250113,000000,155.011,156.67,154.5701,156.56,652493,0
+IYW.US,D,20250114,000000,157.65,158.1,155.43,156.6,593091,0
+IYW.US,D,20250115,000000,158.845,160.6291,158.55,160.16,420393,0
+IYW.US,D,20250116,000000,161.07,161.44,158.63,158.73,642860,0
+IYW.US,D,20250117,000000,161.4114,161.95,160.32,161.29,341699,0
+IYW.US,D,20250121,000000,161.92,162.8,160.3741,162.37,1051812,0
+IYW.US,D,20250122,000000,164.52,166.21,164.25,165.86,1074971,0
+IYW.US,D,20250123,000000,164.645,166.22,164.5,166.22,735700,0
+IYW.US,D,20250124,000000,166.8,166.83,164.17,164.69,665021,0
+IYW.US,D,20250127,000000,157,159.4383,155.58,157.13,1199043,0
+IYW.US,D,20250128,000000,158.44,162.27,156.7,161.86,1158723,0
+IYW.US,D,20250129,000000,161.38,161.41,158.75,160.47,445357,0
+IYW.US,D,20250130,000000,159.99,161.255,158.5,160.4,699205,0
+IYW.US,D,20250131,000000,162.3,163.14,159.19,159.67,653164,0
+IYW.US,D,20250203,000000,156.03,158.6427,155.3,157.56,823626,0
+IYW.US,D,20250204,000000,158.34,160.1638,158.11,159.87,752269,0
+IYW.US,D,20250205,000000,159.4,161.26,158.935,161.22,1124598,0
+IYW.US,D,20250206,000000,161.2358,162.1574,160.78,161.94,563134,0
+IYW.US,D,20250207,000000,162.6,163.415,159.99,160.4,677716,0
+IYW.US,D,20250210,000000,161.71,163.114,161.71,162.66,388183,0
+IYW.US,D,20250211,000000,161.872,163.39,161.75,162.63,468816,0
+IYW.US,D,20250212,000000,160.45,162.61,160.3,162.44,585843,0
+IYW.US,D,20250213,000000,163,165.1,162.71,165,491791,0
+IYW.US,D,20250214,000000,164.853,166.03,164.56,165.87,418209,0
+IYW.US,D,20250218,000000,166.6073,167.125,165.635,166.79,455926,0
+IYW.US,D,20250219,000000,166.545,167.3,165.3,166.66,506402,0
+IYW.US,D,20250220,000000,166.35,166.5587,164.1,165.89,482622,0
+IYW.US,D,20250221,000000,166.09,166.26,161.42,161.55,593463,0
+IYW.US,D,20250224,000000,162.17,162.625,158.8,159.14,704706,0
+IYW.US,D,20250225,000000,158.555,158.81,155.36,156.5,870400,0
+IYW.US,D,20250226,000000,157.67,159.58,156.76,157.93,489354,0
+IYW.US,D,20250227,000000,159.1138,159.36,152.18,152.18,984810,0
+IYW.US,D,20250228,000000,151.5,154.8,150.24,154.66,876383,0
+IYW.US,D,20250303,000000,155.69,155.85,148.7671,149.91,969552,0
+IYW.US,D,20250304,000000,148.69,152.66,146.6001,149.99,1961967,0
+IYW.US,D,20250305,000000,150.53,152.73,148.41,152.25,1082586,0
+IYW.US,D,20250306,000000,148.775,151.245,146.7788,147.47,1462669,0
+IYW.US,D,20250307,000000,147.09,149.56,145,149.09,964517,0
+IYW.US,D,20250310,000000,145.82,146.09,140.88,142.45,2815248,0
+IYW.US,D,20250311,000000,141.9225,144.56,140.6,142.16,2313482,0
+IYW.US,D,20250312,000000,145.01,145.905,142.8,144.67,787178,0
+IYW.US,D,20250313,000000,144.24,144.41,141.1,141.64,638951,0
+IYW.US,D,20250314,000000,143.825,146.28,143.51,146.03,441343,0
+IYW.US,D,20250317,000000,146,147.89,145.36,146.78,713830,0
+IYW.US,D,20250318,000000,145.625,145.76,143.5409,144.14,1273328,0
+IYW.US,D,20250319,000000,145.185,147.92,144.32,146.21,634078,0
+IYW.US,D,20250320,000000,144.708,147.4453,144.708,145.69,599523,0
+IYW.US,D,20250321,000000,144.05,146.41,143.46,146.23,518740,0
+IYW.US,D,20250324,000000,148.66,149.7,148.32,149.37,499337,0
+IYW.US,D,20250325,000000,149.57,150.27,149.32,150.11,381822,0
+IYW.US,D,20250326,000000,149.56,149.74,145.7,146.29,391034,0
+IYW.US,D,20250327,000000,145,147.1486,144.1,144.67,454755,0
+IYW.US,D,20250328,000000,143.97,144.49,140.3,140.66,1248034,0
+IYW.US,D,20250331,000000,138.02,140.76,136.41,140.44,1431427,0
+IYW.US,D,20250401,000000,139.85,142,138.96,141.86,738336,0
+IYW.US,D,20250402,000000,139.6875,144.11,139.64,142.86,594273,0
+IYW.US,D,20250403,000000,135.335,136.35,132.86,133.02,1769556,0
+IYW.US,D,20250404,000000,128.64,129.54,124.25,124.5,3227536,0
+IYW.US,D,20250407,000000,118.88,130.84,117.55,125.06,2295728,0
+IYW.US,D,20250408,000000,130.21,131.6617,120.43,122.57,1574867,0
+IYW.US,D,20250409,000000,123.1251,140.3,122.84,139.22,1641021,0
+IYW.US,D,20250410,000000,134.735,135.6221,128.5538,132.85,1720934,0
+IYW.US,D,20250411,000000,132.49,136.17,131.28,135.7,1134673,0
+IYW.US,D,20250414,000000,140.1474,140.17,135.2684,136.66,779168,0
+IYW.US,D,20250415,000000,136.86,137.99,136.3,136.94,478809,0
+IYW.US,D,20250416,000000,133.3,134.58,129.8025,132.13,794976,0
+IYW.US,D,20250417,000000,133.01,133.01,130.63,131.33,838718,0
+IYW.US,D,20250421,000000,129.44,129.5055,126.0206,127.81,591745,0
+IYW.US,D,20250422,000000,129.62,131.9104,128.93,130.96,598062,0
+IYW.US,D,20250423,000000,136.4,137.76,134.56,135.01,810535,0
+IYW.US,D,20250424,000000,136.28,140.3238,136.235,140.18,511189,0
+IYW.US,D,20250425,000000,140.19,142.71,139.82,142.33,529863,0
+IYW.US,D,20250428,000000,142.275,142.835,139.96,142.1,480268,0
+IYW.US,D,20250429,000000,141.3201,143.39,141.32,142.85,488912,0
+IYW.US,D,20250430,000000,139.67,143.421,138.77,142.83,482192,0
+IYW.US,D,20250501,000000,147,148.04,145.58,145.77,539041,0
+IYW.US,D,20250502,000000,147.275,148.8794,146.87,148.13,619034,0
+IYW.US,D,20250505,000000,147,148.4077,146.64,147.29,552708,0
+IYW.US,D,20250506,000000,145,147.15,144.7204,146.06,433250,0
+IYW.US,D,20250507,000000,146.125,147.5,144.44,146.76,521293,0
+IYW.US,D,20250508,000000,148.63,149.92,147.24,148.43,627939,0
+IYW.US,D,20250509,000000,149.28,149.57,147.48,148.32,551092,0
+IYW.US,D,20250512,000000,154.67,155.295,153.07,155.26,1288139,0
+IYW.US,D,20250513,000000,155.85,159.14,155.66,158.67,636025,0
+IYW.US,D,20250514,000000,159.51,160.425,159.035,160.17,682344,0
+IYW.US,D,20250515,000000,159.1,160.6995,158.58,159.73,495470,0
+IYW.US,D,20250516,000000,159.8783,160.25,158.62,160.06,441894,0
+IYW.US,D,20250519,000000,157.695,160.1858,157.695,159.86,540069,0
+IYW.US,D,20250520,000000,159,159.44,158.09,159.25,4903402,0
+IYW.US,D,20250521,000000,157.93,160.3583,156.02,156.7,1236661,0
+IYW.US,D,20250522,000000,156.98,158.56,156.66,157.07,632742,0
+IYW.US,D,20250523,000000,154.14,156.14,154.0174,155.14,819533,0
+IYW.US,D,20250527,000000,157.68,159.1699,157.08,158.96,661731,0
+IYW.US,D,20250528,000000,159.4,159.86,158.11,158.24,446058,0
+IYW.US,D,20250529,000000,161.04,161.14,157.9228,158.67,594768,0
+IYW.US,D,20250530,000000,158.46,158.721,155.675,158.25,1309939,0
+IYW.US,D,20250602,000000,157.81,159.76,157.63,159.69,1319433,0
+IYW.US,D,20250603,000000,159.87,161.78,159.605,161.7,487259,0
+IYW.US,D,20250604,000000,161.99,162.5599,161.38,162.28,536386,0
+IYW.US,D,20250605,000000,163,164.22,161.13,161.81,851578,0
+IYW.US,D,20250606,000000,163.445,164.19,163.015,163.54,437286,0
+IYW.US,D,20250609,000000,164.13,165.21,163.9315,164.15,571673,0
+IYW.US,D,20250610,000000,164.38,165.24,163.514,164.98,694270,0
+IYW.US,D,20250611,000000,165.34,166.02,163.72,164.49,683665,0
+IYW.US,D,20250612,000000,164.275,166.04,164.17,165.74,804648,0
+IYW.US,D,20250613,000000,164,165.05,162.8,163.28,736754,0
+IYW.US,D,20250616,000000,164.545,166.32,164.28,165.9,858226,0
+IYW.US,D,20250617,000000,165.45,166.17,164.55,164.89,755357,0
+IYW.US,D,20250618,000000,165.09,166.09,164.3,165.14,549603,0
+IYW.US,D,20250620,000000,166,166.365,163.59,164.11,826884,0
+IYW.US,D,20250623,000000,164.08,165.9,162.9801,165.72,1100826,0
+IYW.US,D,20250624,000000,167.47,168.8983,167.31,168.61,748857,0
+IYW.US,D,20250625,000000,169.67,170.52,169.42,170.16,524028,0
+IYW.US,D,20250626,000000,171.03,171.82,170.1701,171.61,1095831,0
+IYW.US,D,20250627,000000,171.8,172.8,170.78,171.77,608995,0
+IYW.US,D,20250630,000000,173.09,173.825,172.26,173.27,1780439,0
+IYW.US,D,20250701,000000,172.91,173.12,170.25,171.38,987609,0
+IYW.US,D,20250702,000000,170.95,173.3,170.885,173.21,858956,0
+IYW.US,D,20250703,000000,174.5,175.9699,174.18,175.51,329271,0
+IYW.US,D,20250707,000000,174.86,175.16,173.41,174.22,701318,0
+IYW.US,D,20250708,000000,175.01,175.165,174.21,174.87,368990,0
+IYW.US,D,20250709,000000,175.7,176.85,175.1575,176.3,620230,0
+IYW.US,D,20250710,000000,176.81,176.92,174.68,175.72,511747,0
+IYW.US,D,20250711,000000,174.94,176.03,174.73,175.08,471200,0
+IYW.US,D,20250714,000000,174.915,175.67,173.66,175.25,369199,0
+IYW.US,D,20250715,000000,177.4,177.7601,176.72,176.77,977673,0
+IYW.US,D,20250716,000000,176.9775,177.34,174.83,177.14,607142,0
+IYW.US,D,20250717,000000,177.44,179.0401,177.05,178.69,551512,0
+IYW.US,D,20250718,000000,179.41,179.49,178.0785,178.72,567558,0
+IYW.US,D,20250721,000000,178.775,180.27,178.77,179.21,449926,0
+IYW.US,D,20250722,000000,179.22,179.22,176.12,177.43,354294,0
+IYW.US,D,20250723,000000,178.06,178.68,176.94,178.58,1618228,0
+IYW.US,D,20250724,000000,179.39,179.895,178.46,179.47,641048,0
+IYW.US,D,20250725,000000,179.48,180.42,179.08,179.98,603003,0
+IYW.US,D,20250728,000000,180.63,181.29,180.205,181.29,403968,0
+IYW.US,D,20250729,000000,182.705,183.17,180.6123,181.04,485372,0
+IYW.US,D,20250730,000000,181.1431,182.12,180.07,181.44,528106,0
+IYW.US,D,20250731,000000,185,185.13,180.7405,181.31,1511675,0
+IYW.US,D,20250801,000000,179.27,179.56,176.47,177.24,672423,0
+IYW.US,D,20250804,000000,179.03,181.25,178.96,181.19,1334747,0
+IYW.US,D,20250805,000000,181.6,182.1,179.5382,179.8,927755,0
+IYW.US,D,20250806,000000,179.89,181.94,179.8,181.76,686353,0
+IYW.US,D,20250807,000000,183.7701,184.12,180.54,182.11,479790,0
+IYW.US,D,20250808,000000,182.7,184.1666,182.48,183.92,332141,0
+IYW.US,D,20250811,000000,183.84,184.67,182.3863,182.9,533361,0
+IYW.US,D,20250812,000000,183.67,185.56,182.73,185.51,822147,0
+IYW.US,D,20250813,000000,186.33,186.63,184.72,185.33,659457,0
+IYW.US,D,20250814,000000,184.44,185.6,184.15,184.9,311885,0
+IYW.US,D,20250815,000000,184.8501,184.88,183.25,183.95,396469,0
+IYW.US,D,20250818,000000,183.75,184.305,183.29,184.02,799952,0
+IYW.US,D,20250819,000000,184,184.03,180.225,180.53,411155,0
+IYW.US,D,20250820,000000,179.81,180.05,176.31,179.27,1072516,0
+IYW.US,D,20250821,000000,178.86,179.6799,177.915,178.6,458307,0
+IYW.US,D,20250822,000000,178.55,182.33,178.145,181.41,663835,0
+IYW.US,D,20250825,000000,181.01,182.3301,180.5311,181.17,430916,0
+IYW.US,D,20250826,000000,181.04,182.11,180.81,181.87,400974,0
+IYW.US,D,20250827,000000,181.88,183.09,181.31,182.85,570628,0
+IYW.US,D,20250828,000000,183.19,185,182.49,184.55,552831,0
+IYW.US,D,20250829,000000,183.55,183.56,181.1,181.79,1229446,0
+IYW.US,D,20250902,000000,178.302,180.11,177.39,179.96,666743,0
+IYW.US,D,20250903,000000,181.6,182.25,180.54,181.82,874284,0
+IYW.US,D,20250904,000000,181.46,182.93,180.48,182.87,331621,0
+IYW.US,D,20250905,000000,184.205,184.385,180.94,182.84,385951,0
+IYW.US,D,20250908,000000,183.99,185.05,183.92,184.22,738517,0
+IYW.US,D,20250909,000000,184.83,185.07,183.5401,184.97,499049,0
+IYW.US,D,20250910,000000,188,188.51,186.5,187.39,1184996,0
+IYW.US,D,20250911,000000,188.465,188.65,187.55,187.91,692751,0
+IYW.US,D,20250912,000000,188.47,189.1,187.84,188.68,626981,0
+IYW.US,D,20250915,000000,189,190.67,188.96,190.65,544197,0
+IYW.US,D,20250916,000000,191,191.0315,189.71,190.02,17315905,0
+IYW.US,D,20250917,000000,189.91,189.96,187.2613,189.1,3651048,0
+IYW.US,D,20250918,000000,191.26,192.71,190.7216,192.23,1957250,0
+IYW.US,D,20250919,000000,192.8224,194.39,192.43,194.25,1691646,0
+IYW.US,D,20250922,000000,193.94,197.11,193.94,197.01,1584221,0
+IYW.US,D,20250923,000000,196.825,196.948,194.32,195.01,2012581,0
+IYW.US,D,20250924,000000,195.515,195.515,192.565,193.74,869501,0
+IYW.US,D,20250925,000000,191.85,193.92,190.775,193.48,1009901,0
+IYW.US,D,20250926,000000,193.24,194.1701,192.25,194.05,1015115,0
+IYW.US,D,20250929,000000,195.21,196.21,194.5659,194.93,937676,0
+IYW.US,D,20250930,000000,194.9,195.95,194.28,195.86,1427655,0
+IYW.US,D,20251001,000000,194.765,197.32,194.63,197.21,978386,0
+IYW.US,D,20251002,000000,198.75,198.89,197.28,198.49,1394253,0
+IYW.US,D,20251003,000000,198.6,199.3096,196.67,197.46,1148528,0
+IYW.US,D,20251006,000000,199.73,200.34,198.82,199.43,935102,0
+IYW.US,D,20251007,000000,200.42,200.43,196.92,197.79,719975,0
+IYW.US,D,20251008,000000,198.39,200.86,198.1,200.85,436952,0
+IYW.US,D,20251009,000000,200.92,201,199.585,200.61,1569412,0
+IYW.US,D,20251010,000000,200.955,201.5,192.65,192.8,1799775,0
+IYW.US,D,20251013,000000,196.77,197.77,195.748,197.38,428199,0
+IYW.US,D,20251014,000000,194.6,196.71,192.6201,194.73,516936,0
+IYW.US,D,20251015,000000,197.17,198.065,194.35,196.6,600987,0
+IYW.US,D,20251016,000000,198.04,198.79,195.085,196.48,748719,0
+IYW.US,D,20251017,000000,195.28,197.63,194.36,197.17,656196,0
+IYW.US,D,20251020,000000,198.63,200.4,198.26,199.67,425172,0
+IYW.US,D,20251021,000000,199.49,200.11,198.72,199.7,624469,0
+IYW.US,D,20251022,000000,199.6,200.17,195.29,197.68,713816,0
+IYW.US,D,20251023,000000,197.08,200.30148,197.07,199.98,387584,0
+IYW.US,D,20251024,000000,201.97,203.85,201.85,203.09,1284599,0
+IYW.US,D,20251027,000000,206.14,207.42,205.96,207.31,861121,0
+IYW.US,D,20251028,000000,208.58,210.16,207.62,209.34,886772,0
+IYW.US,D,20251029,000000,211.22,211.98,209.4501,211.27,1661190,0
+IYW.US,D,20251030,000000,209.62,210.2299,207.68,207.85,1075845,0
+IYW.US,D,20251031,000000,210.32,210.4,207,207.92,769707,0
+IYW.US,D,20251103,000000,210.16,210.41,207.96,208.79,763636,0
+IYW.US,D,20251104,000000,204.83,206.364,203.25,203.61,760974,0
+IYW.US,D,20251105,000000,203.5,205.98,203.12,204.2,526515,0
+IYW.US,D,20251106,000000,203.8,204,199.29,200.1,1440865,0
+IYW.US,D,20251107,000000,198.09,199.54,194.96,199.54,1492596,0
+IYW.US,D,20251110,000000,203,205.245,202.3,204.85,934271,0
+IYW.US,D,20251111,000000,203.25,204.01,201.99,203.35,596590,0
+IYW.US,D,20251112,000000,204.65,204.87,202.06,203.28,639832,0
+IYW.US,D,20251113,000000,201.5,201.93,197.07,198.11,824505,0
+IYW.US,D,20251114,000000,194.33,200.82,193.7618,199.16,827938,0
+IYW.US,D,20251117,000000,197.34,199.74,194.815,196.34,1103615,0
+IYW.US,D,20251118,000000,194.83,195.63,191.31,193.37,2506683,0
+IYW.US,D,20251119,000000,193.73,197.04,192.92,194.59,599285,0
+IYW.US,D,20251120,000000,199.36,199.77,188.6,189.12,1120225,0
+IYW.US,D,20251121,000000,189.67,192.485,186.03,189.93,1102553,0
+IYW.US,D,20251124,000000,191.7083,195.34,191.43,194.93,706237,0
+IYW.US,D,20251125,000000,193.48,195.92,190.75,195.49,653447,0
+IYW.US,D,20251126,000000,197.28,198.07,195.93,197.26,386080,0
+IYW.US,D,20251128,000000,197.58,198.76,197.26,198.68,312207,0
+IYW.US,D,20251201,000000,196.815,199.45,196.32,198.93,488887,0
+IYW.US,D,20251202,000000,200.2,202.16,199.69,200.94,636142,0
+IYW.US,D,20251203,000000,199.77,201.36,199.18,201,1651261,0
+IYW.US,D,20251204,000000,201.6299,202.05,200.38,201.69,982187,0
+IYW.US,D,20251205,000000,202.6,203.89,202.01,202.94,1927394,0
+IYW.US,D,20251208,000000,203.69,204.8,203,204.07,831578,0
+IYW.US,D,20251209,000000,203.575,204.56,203.09,204.28,437993,0
+IYW.US,D,20251210,000000,203.7,205.28,202.48,204.71,905054,0
+IYW.US,D,20251211,000000,202.38,203.79,200.14,203.62,710724,0
+IYW.US,D,20251212,000000,202.225,202.795,197.9,198.53,863581,0
+IYW.US,D,20251215,000000,199.71,199.9281,196.46,196.67,973649,0
+IYW.US,D,20251216,000000,195.775,197.695,195.39,197.17,919334,0
+IYW.US,D,20251217,000000,197.235,197.39,192.93,193,768132,0
+IYW.US,D,20251218,000000,196.21,197.2987,195.0201,196.01,835345,0
+IYW.US,D,20251219,000000,197.32,199.8,197.32,199.75,865072,0
+IYW.US,D,20251222,000000,201.61,201.62,200.24,200.88,708358,0
+IYW.US,D,20251223,000000,200.7,202.25,200.04,202.22,546337,0
+IYW.US,D,20251224,000000,201.975,202.88,201.82,202.72,311985,0
+IYW.US,D,20251226,000000,203.155,203.59,202.6201,202.92,350884,0
+IYW.US,D,20251229,000000,201.1,202.505,200.9,201.95,1050622,0
+IYW.US,D,20251230,000000,201.95,202.59,201.45,201.51,414313,0
+IYW.US,D,20251231,000000,201.68,201.9,199.62,199.68,526187,0
+IYW.US,D,20260102,000000,201.98,203.22,198.78,199.89,902655,0
+IYW.US,D,20260105,000000,202.09,202.485,199.86,200.4,1290744,0
+IYW.US,D,20260106,000000,201.16,202.47,200.35,202.33,946466,0
+IYW.US,D,20260107,000000,202.3,203.91,201.75,202.65,589670,0
+IYW.US,D,20260108,000000,202.06,202.14,198.69,199.78,1066758,0
+IYW.US,D,20260109,000000,200.14,202.29,199.13,201.75,854552,0
+IYW.US,D,20260112,000000,200.47,203.19,200.47,202.42,758504,0
+IYW.US,D,20260113,000000,202.56,203.17,200.945,201.9,787875,0
+IYW.US,D,20260114,000000,200.38,200.895,197.57,199.26,714843,0
+IYW.US,D,20260115,000000,202.01,202.67,199.685,199.9,1237377,0
+IYW.US,D,20260116,000000,201.42,201.61,199.36,199.89,521867,0
+IYW.US,D,20260120,000000,195.995,197.56,194.35,194.71,1014549,0
+IYW.US,D,20260121,000000,195.46,198.89,194.7,197.17,1587474,0
+IYW.US,D,20260122,000000,199.635,199.635,197.85,198.93,764473,0
+IYW.US,D,20260123,000000,198.72,200.745,198,199.72,1012533,0
+IYW.US,D,20260126,000000,199.98,202.01,199.48,201.24,805656,0
+IYW.US,D,20260127,000000,203.13,204.42,202.595,203.7,611266,0
+IYW.US,D,20260128,000000,205.09,205.69,203.91,204.72,1580553,0
+IYW.US,D,20260129,000000,202.9,203.14,196.78,201.89,2073865,0
+IYW.US,D,20260130,000000,200.72,201.31,197.24,198.37,1561221,0
+IYW.US,D,20260202,000000,197.695,200.825,197.665,199.62,973164,0
+IYW.US,D,20260203,000000,200.395,200.395,192.675,194.925,1511705,0
+IYW.US,D,20260204,000000,193.65,193.87,187.68,190.39,2659294,0
+IYW.US,D,20260205,000000,188.32,190.22,186.085,186.75,1875690,0
+IYW.US,D,20260206,000000,189.65,194.06,189.11,193.49,874836,0
+IYW.US,D,20260209,000000,192.885,197.245,192.3054,196.32,830563,0
+IYW.US,D,20260210,000000,197.18,197.29,195.15,195.31,1665754,0
+IYW.US,D,20260211,000000,197.935,198.16,193.68,195.5,975334,0
+IYW.US,D,20260212,000000,196.51,196.6,190.36,190.79,1719340,0
+IYW.US,D,20260213,000000,191.24,192.39,188.875,190.54,1459672,0
+IYW.US,D,20260217,000000,189.23,191.7251,187.2,190.48,820342,0
+IYW.US,D,20260218,000000,191.28,193.885,190.68,192.39,770506,0
diff --git a/daily/us/nyse etfs/1/janw.us.txt b/daily/us/nyse etfs/1/janw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..07042bfb1f2e878f25f1e11fd91f9e0409e15421
--- /dev/null
+++ b/daily/us/nyse etfs/1/janw.us.txt	
@@ -0,0 +1,1285 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JANW.US,D,20210106,000000,24.9061,25.1,24.9061,24.945,3964,0
+JANW.US,D,20210107,000000,25.36,25.36,25.105,25.1168,2685,0
+JANW.US,D,20210108,000000,25.16,25.17,25.15,25.155,10152,0
+JANW.US,D,20210111,000000,25.17,25.17,25.08,25.1057,15168,0
+JANW.US,D,20210112,000000,25.1,25.13,25.03,25.0748,16982,0
+JANW.US,D,20210113,000000,25.06,25.13,25.05,25.095,10200,0
+JANW.US,D,20210114,000000,25.15,25.15,25.06,25.06,8123,0
+JANW.US,D,20210115,000000,25,25,24.94,24.975,10474,0
+JANW.US,D,20210119,000000,25.08,25.1,25.0734,25.0734,538,0
+JANW.US,D,20210120,000000,25.11,25.1695,25.11,25.1695,9966,0
+JANW.US,D,20210121,000000,25.14,25.1546,25.11,25.1546,13925,0
+JANW.US,D,20210122,000000,25.08,25.1599,25.08,25.1547,12419,0
+JANW.US,D,20210125,000000,25.135,25.135,25.03,25.095,13030,0
+JANW.US,D,20210126,000000,25.15,25.15,25.08,25.0954,89372,0
+JANW.US,D,20210127,000000,25.06,25.06,24.86,24.8852,22271,0
+JANW.US,D,20210128,000000,24.89,25.06,24.89,24.948,44655,0
+JANW.US,D,20210129,000000,24.87,24.87,24.69,24.8131,17235,0
+JANW.US,D,20210201,000000,24.94,24.98,24.87,24.9059,23661,0
+JANW.US,D,20210202,000000,25.1,25.1,25.03,25.0961,10917,0
+JANW.US,D,20210203,000000,25.12,25.15,25.06,25.08,13088,0
+JANW.US,D,20210204,000000,25.13,25.23,25.11,25.165,23510,0
+JANW.US,D,20210205,000000,25.195,25.25,25.16,25.2111,16226,0
+JANW.US,D,20210208,000000,25.25,25.3,25.235,25.2961,50897,0
+JANW.US,D,20210209,000000,25.2081,25.3,25.17,25.215,40327,0
+JANW.US,D,20210210,000000,25.23,25.289,25.15,25.1873,12784,0
+JANW.US,D,20210211,000000,25.25,25.27,25.15,25.225,16089,0
+JANW.US,D,20210212,000000,25.15,25.3,25.15,25.295,26298,0
+JANW.US,D,20210216,000000,25.3,25.31,25.274,25.274,15716,0
+JANW.US,D,20210217,000000,25.25,25.27,25.18,25.2438,45244,0
+JANW.US,D,20210218,000000,25.185,25.29,25.185,25.2495,5498,0
+JANW.US,D,20210219,000000,25.28,25.289,25.17,25.2395,37347,0
+JANW.US,D,20210222,000000,25.185,25.23,25.14,25.22,20248,0
+JANW.US,D,20210223,000000,25.1117,25.24,25.1117,25.1798,17974,0
+JANW.US,D,20210224,000000,25.265,25.34,25.24,25.285,38282,0
+JANW.US,D,20210225,000000,25.2299,25.26,25.03,25.0743,22292,0
+JANW.US,D,20210226,000000,24.98,25.17,24.98,25.01,29157,0
+JANW.US,D,20210301,000000,25.15,25.34,25.15,25.275,15245,0
+JANW.US,D,20210302,000000,25.265,25.31,25.2,25.2331,39900,0
+JANW.US,D,20210303,000000,25.185,25.23,25.1,25.1072,17145,0
+JANW.US,D,20210304,000000,25.135,25.135,24.95,24.9611,25892,0
+JANW.US,D,20210305,000000,25.07,25.21,24.94,25.1627,26622,0
+JANW.US,D,20210308,000000,25.14,25.279,25.08,25.19,28082,0
+JANW.US,D,20210309,000000,25.25,25.33,25.24,25.2741,18042,0
+JANW.US,D,20210310,000000,25.36,25.38,25.24,25.275,36045,0
+JANW.US,D,20210311,000000,25.43,25.43,25.34,25.3749,37405,0
+JANW.US,D,20210312,000000,25.4,25.4,25.31,25.355,14658,0
+JANW.US,D,20210315,000000,25.365,25.44,25.36,25.405,661680,0
+JANW.US,D,20210316,000000,25.49,25.49,25.38,25.4,19332,0
+JANW.US,D,20210317,000000,25.45,25.529,25.36,25.51,20430,0
+JANW.US,D,20210318,000000,25.4,25.498,25.35,25.3851,14123,0
+JANW.US,D,20210319,000000,25.44,25.45,25.3849,25.3849,21177,0
+JANW.US,D,20210322,000000,25.52,25.53,25.405,25.465,24402,0
+JANW.US,D,20210323,000000,25.53,25.55,25.4,25.4135,15563,0
+JANW.US,D,20210324,000000,25.43,25.5235,25.43,25.4359,13471,0
+JANW.US,D,20210325,000000,25.32,25.5,25.32,25.4909,14820,0
+JANW.US,D,20210326,000000,25.5899,25.66,25.4945,25.6553,9731,0
+JANW.US,D,20210329,000000,25.55,25.63,25.52,25.5777,25698,0
+JANW.US,D,20210330,000000,25.555,25.58,25.49,25.5157,41002,0
+JANW.US,D,20210331,000000,25.52,25.68,25.52,25.6509,38670,0
+JANW.US,D,20210401,000000,25.6,25.72,25.6,25.66,23469,0
+JANW.US,D,20210405,000000,26.08,26.08,25.73,25.7651,23254,0
+JANW.US,D,20210406,000000,25.785,25.8099,25.7401,25.765,7162,0
+JANW.US,D,20210407,000000,25.7352,25.82,25.71,25.7651,27927,0
+JANW.US,D,20210408,000000,25.78,25.84,25.7459,25.795,20111,0
+JANW.US,D,20210409,000000,25.83,25.87,25.79,25.8528,23302,0
+JANW.US,D,20210412,000000,25.87,25.87,25.79,25.8259,25076,0
+JANW.US,D,20210413,000000,25.9,25.93,25.84,25.858,27598,0
+JANW.US,D,20210414,000000,25.9,25.9,25.79,25.8352,14264,0
+JANW.US,D,20210415,000000,25.89,25.94,25.85,25.919,27714,0
+JANW.US,D,20210416,000000,25.9065,25.93,25.85,25.921,12138,0
+JANW.US,D,20210419,000000,25.8999,25.8999,25.8504,25.8801,21990,0
+JANW.US,D,20210420,000000,25.85,25.8893,25.85,25.87,8861,0
+JANW.US,D,20210421,000000,25.92,25.94,25.8601,25.9176,11576,0
+JANW.US,D,20210422,000000,25.91,25.95,25.8201,25.8398,11473,0
+JANW.US,D,20210423,000000,25.9046,25.94,25.87,25.9087,20527,0
+JANW.US,D,20210426,000000,25.94,25.94,25.891,25.905,14633,0
+JANW.US,D,20210427,000000,25.93,25.95,25.91,25.9199,19953,0
+JANW.US,D,20210428,000000,25.98,25.99,25.9,25.93,28565,0
+JANW.US,D,20210429,000000,25.93,25.97,25.871,25.9047,26653,0
+JANW.US,D,20210430,000000,25.91,25.95,25.8701,25.9051,12739,0
+JANW.US,D,20210503,000000,25.95,25.97,25.891,25.92,27331,0
+JANW.US,D,20210504,000000,25.87,25.89,25.7601,25.89,11351,0
+JANW.US,D,20210505,000000,25.94,25.97,25.87,25.91,119281,0
+JANW.US,D,20210506,000000,25.87,25.95,25.8401,25.9404,21976,0
+JANW.US,D,20210507,000000,25.98,25.9939,25.95,25.9939,15542,0
+JANW.US,D,20210510,000000,25.985,26.02,25.9201,25.9373,8622,0
+JANW.US,D,20210511,000000,25.875,25.89,25.84,25.855,11524,0
+JANW.US,D,20210512,000000,25.76,25.77,25.6482,25.6482,15007,0
+JANW.US,D,20210513,000000,25.74,25.87,25.74,25.8246,18914,0
+JANW.US,D,20210514,000000,25.86,25.96,25.851,25.9569,22342,0
+JANW.US,D,20210517,000000,25.88,25.92,25.88,25.9165,14868,0
+JANW.US,D,20210518,000000,25.91,25.92,25.8301,25.8879,13393,0
+JANW.US,D,20210519,000000,25.71,25.83,25.71,25.794,12348,0
+JANW.US,D,20210520,000000,25.95,25.95,25.8514,25.93,25446,0
+JANW.US,D,20210521,000000,25.94,25.94,25.8601,25.885,15968,0
+JANW.US,D,20210524,000000,25.97,26,25.91,25.976,12122,0
+JANW.US,D,20210525,000000,25.9999,25.9999,25.93,25.955,14530,0
+JANW.US,D,20210526,000000,25.97,25.98,25.91,25.9401,16777,0
+JANW.US,D,20210527,000000,26,26.05,25.97,26.005,25227,0
+JANW.US,D,20210528,000000,26.0699,26.08,26.034,26.04,11111,0
+JANW.US,D,20210601,000000,26.0377,26.05,25.98,26.015,11070,0
+JANW.US,D,20210602,000000,25.97,26.05,25.96,26.01,13201,0
+JANW.US,D,20210603,000000,25.9777,26.02,25.94,25.98,25056,0
+JANW.US,D,20210604,000000,26.01,26.07,26,26.04,19615,0
+JANW.US,D,20210607,000000,26.06,26.0999,25.97,26.05,13926,0
+JANW.US,D,20210608,000000,26.079,26.08,26.01,26.045,28549,0
+JANW.US,D,20210609,000000,26.05,26.08,26,26.0219,25255,0
+JANW.US,D,20210610,000000,26.0401,26.11,26.04,26.075,12675,0
+JANW.US,D,20210611,000000,26.1,26.12,26.05,26.0925,17682,0
+JANW.US,D,20210614,000000,26.062,26.13,26.05,26.1025,12813,0
+JANW.US,D,20210615,000000,26.12,26.16,26.09,26.135,12301,0
+JANW.US,D,20210616,000000,26.07,26.1299,26.0501,26.07,13777,0
+JANW.US,D,20210617,000000,26.099,26.11,26.0301,26.0763,9181,0
+JANW.US,D,20210618,000000,25.9601,26.03,25.9601,25.99,4537,0
+JANW.US,D,20210621,000000,26.0899,26.0899,26.05,26.063,10331,0
+JANW.US,D,20210622,000000,26.129,26.139,26.061,26.105,15290,0
+JANW.US,D,20210623,000000,26.135,26.17,26.1,26.1298,14820,0
+JANW.US,D,20210624,000000,26.2,26.21,26.13,26.21,19003,0
+JANW.US,D,20210625,000000,26.17,26.1995,26.1401,26.18,9519,0
+JANW.US,D,20210628,000000,26.1501,26.22,26.15,26.19,7590,0
+JANW.US,D,20210629,000000,26.219,26.22,26.14,26.1534,18808,0
+JANW.US,D,20210630,000000,26.19,26.22,26.16,26.195,18283,0
+JANW.US,D,20210701,000000,26.205,26.24,26.17,26.215,12149,0
+JANW.US,D,20210702,000000,26.215,26.26,26.19,26.235,9071,0
+JANW.US,D,20210706,000000,26.215,26.24,26.19,26.225,2153,0
+JANW.US,D,20210707,000000,26.239,26.25,26.18,26.2136,16079,0
+JANW.US,D,20210708,000000,26.17,26.22,26.1201,26.1851,18537,0
+JANW.US,D,20210709,000000,26.26,26.27,26.21,26.25,15000,0
+JANW.US,D,20210712,000000,26.259,26.26,26.19,26.23,10435,0
+JANW.US,D,20210713,000000,26.22,26.28,26.1901,26.203,26398,0
+JANW.US,D,20210714,000000,26.27,26.278,26.2101,26.245,5326,0
+JANW.US,D,20210715,000000,26.24,26.25,26.18,26.2375,15503,0
+JANW.US,D,20210716,000000,26.24,26.2599,26.14,26.1995,15512,0
+JANW.US,D,20210719,000000,26.17,26.17,26.05,26.0951,11585,0
+JANW.US,D,20210720,000000,26.159,26.17,26.0901,26.135,12019,0
+JANW.US,D,20210721,000000,26.195,26.23,26.16,26.2084,11015,0
+JANW.US,D,20210722,000000,26.24,26.25,26.18,26.215,18037,0
+JANW.US,D,20210723,000000,26.2599,26.28,26.19,26.24,13317,0
+JANW.US,D,20210726,000000,26.22,26.3,26.22,26.27,8963,0
+JANW.US,D,20210727,000000,26.1801,26.2296,26.1801,26.225,2092,0
+JANW.US,D,20210728,000000,26.21,26.2799,26.21,26.2141,5024,0
+JANW.US,D,20210729,000000,26.295,26.3299,26.26,26.29,6963,0
+JANW.US,D,20210730,000000,26.285,26.285,26.27,26.2805,1768,0
+JANW.US,D,20210802,000000,26.2301,26.2799,26.22,26.24,3368,0
+JANW.US,D,20210803,000000,26.27,26.2899,26.2301,26.265,7152,0
+JANW.US,D,20210804,000000,26.235,26.269,26.2,26.2399,4879,0
+JANW.US,D,20210805,000000,26.275,26.31,26.24,26.275,22047,0
+JANW.US,D,20210806,000000,26.24,26.2999,26.24,26.2743,4109,0
+JANW.US,D,20210809,000000,26.2401,26.32,26.24,26.2796,16916,0
+JANW.US,D,20210810,000000,26.312,26.33,26.27,26.3,7447,0
+JANW.US,D,20210811,000000,26.3499,26.3499,26.28,26.315,11062,0
+JANW.US,D,20210812,000000,26.31,26.32,26.25,26.285,6294,0
+JANW.US,D,20210813,000000,26.359,26.36,26.2901,26.325,9200,0
+JANW.US,D,20210816,000000,26.3017,26.3799,26.3,26.355,3965,0
+JANW.US,D,20210817,000000,26.315,26.3499,26.28,26.305,7486,0
+JANW.US,D,20210818,000000,26.3699,26.3699,26.3033,26.31,5076,0
+JANW.US,D,20210819,000000,26.215,26.28,26.2101,26.255,8266,0
+JANW.US,D,20210820,000000,26.3099,26.32,26.24,26.285,14425,0
+JANW.US,D,20210823,000000,26.36,26.37,26.3001,26.3352,12119,0
+JANW.US,D,20210824,000000,26.36,26.3699,26.3169,26.335,4625,0
+JANW.US,D,20210825,000000,26.38,26.38,26.32,26.351,7280,0
+JANW.US,D,20210826,000000,26.35,26.36,26.3001,26.315,11318,0
+JANW.US,D,20210827,000000,26.385,26.4199,26.3501,26.385,6867,0
+JANW.US,D,20210830,000000,26.41,26.42,26.35,26.385,31630,0
+JANW.US,D,20210831,000000,26.38,26.4099,26.3501,26.375,10010,0
+JANW.US,D,20210901,000000,26.34,26.42,26.34,26.375,10661,0
+JANW.US,D,20210902,000000,26.419,26.42,26.35,26.375,10186,0
+JANW.US,D,20210903,000000,26.385,26.4299,26.35,26.39,9143,0
+JANW.US,D,20210907,000000,26.41,26.41,26.33,26.37,29432,0
+JANW.US,D,20210908,000000,26.395,26.44,26.37,26.3992,13961,0
+JANW.US,D,20210909,000000,26.36,26.4,26.321,26.3538,14371,0
+JANW.US,D,20210910,000000,26.3101,26.3799,26.2901,26.32,12256,0
+JANW.US,D,20210913,000000,26.335,26.3699,26.3299,26.3299,5094,0
+JANW.US,D,20210914,000000,26.3101,26.37,26.29,26.3148,8464,0
+JANW.US,D,20210915,000000,26.3699,26.39,26.3201,26.355,5379,0
+JANW.US,D,20210916,000000,26.3899,26.41,26.32,26.3877,13202,0
+JANW.US,D,20210917,000000,26.32,26.37,26.3,26.3145,7114,0
+JANW.US,D,20210920,000000,26.26,26.27,26.2001,26.2676,13098,0
+JANW.US,D,20210921,000000,26.28,26.31,26.221,26.2552,12736,0
+JANW.US,D,20210922,000000,26.26,26.35,26.26,26.3,7097,0
+JANW.US,D,20210923,000000,26.37,26.38,26.32,26.345,11041,0
+JANW.US,D,20210924,000000,26.35,26.38,26.32,26.3276,8819,0
+JANW.US,D,20210927,000000,26.42,26.43,26.3601,26.4164,5846,0
+JANW.US,D,20210928,000000,26.2601,26.33,26.2601,26.2944,9979,0
+JANW.US,D,20210929,000000,26.3109,26.34,26.25,26.29,13922,0
+JANW.US,D,20210930,000000,26.33,26.3399,26.24,26.2645,12026,0
+JANW.US,D,20211001,000000,26.2333,26.3097,26.184,26.2978,8435,0
+JANW.US,D,20211004,000000,26.2201,26.2899,26.201,26.234,1651,0
+JANW.US,D,20211005,000000,26.29,26.3499,26.27,26.2998,11179,0
+JANW.US,D,20211006,000000,26.3,26.34,26.2401,26.315,7058,0
+JANW.US,D,20211007,000000,26.365,26.3987,26.32,26.35,10435,0
+JANW.US,D,20211008,000000,26.3219,26.39,26.3201,26.3535,13192,0
+JANW.US,D,20211011,000000,26.37,26.39,26.32,26.345,10158,0
+JANW.US,D,20211012,000000,26.35,26.39,26.311,26.3443,8872,0
+JANW.US,D,20211013,000000,26.37,26.37,26.29,26.3448,4462,0
+JANW.US,D,20211014,000000,26.43,26.44,26.37,26.405,9890,0
+JANW.US,D,20211015,000000,26.48,26.5,26.4214,26.4644,11723,0
+JANW.US,D,20211018,000000,26.455,26.48,26.4201,26.4736,5751,0
+JANW.US,D,20211019,000000,26.489,26.49,26.43,26.46,8253,0
+JANW.US,D,20211020,000000,26.495,26.52,26.46,26.495,9660,0
+JANW.US,D,20211021,000000,26.46,26.53,26.46,26.4732,8930,0
+JANW.US,D,20211022,000000,26.475,26.51,26.44,26.47,9224,0
+JANW.US,D,20211025,000000,26.5,26.52,26.45,26.4797,3230,0
+JANW.US,D,20211026,000000,26.48,26.52,26.4401,26.4792,19798,0
+JANW.US,D,20211027,000000,26.485,26.52,26.45,26.4748,11118,0
+JANW.US,D,20211028,000000,26.52,26.5392,26.4691,26.505,4187,0
+JANW.US,D,20211029,000000,26.51,26.5299,26.48,26.4945,6620,0
+JANW.US,D,20211101,000000,26.4601,26.495,26.46,26.4934,3043,0
+JANW.US,D,20211102,000000,26.4908,26.5596,26.4901,26.5248,2630,0
+JANW.US,D,20211103,000000,26.515,26.55,26.4801,26.529,5782,0
+JANW.US,D,20211104,000000,26.545,26.5799,26.5,26.5391,9144,0
+JANW.US,D,20211105,000000,26.53,26.57,26.5001,26.5331,6545,0
+JANW.US,D,20211108,000000,26.5,26.56,26.4907,26.5508,7869,0
+JANW.US,D,20211109,000000,26.525,26.5599,26.49,26.525,10277,0
+JANW.US,D,20211110,000000,26.5,26.57,26.48,26.525,27457,0
+JANW.US,D,20211111,000000,26.515,26.56,26.481,26.52,9100,0
+JANW.US,D,20211112,000000,26.54,26.58,26.51,26.545,9241,0
+JANW.US,D,20211115,000000,26.589,26.59,26.5199,26.57,8783,0
+JANW.US,D,20211116,000000,26.5799,26.58,26.5201,26.55,7582,0
+JANW.US,D,20211117,000000,26.58,26.6,26.5301,26.565,8507,0
+JANW.US,D,20211118,000000,26.54,26.58,26.5116,26.545,14718,0
+JANW.US,D,20211119,000000,26.5101,26.58,26.51,26.545,11716,0
+JANW.US,D,20211122,000000,26.511,26.58,26.51,26.5161,10759,0
+JANW.US,D,20211123,000000,26.535,26.57,26.5,26.54,6558,0
+JANW.US,D,20211124,000000,26.5232,26.58,26.5,26.545,14901,0
+JANW.US,D,20211126,000000,26.4715,26.61,26.47,26.47,3792,0
+JANW.US,D,20211129,000000,26.51,26.5699,26.5,26.535,7970,0
+JANW.US,D,20211130,000000,26.4701,26.5399,26.44,26.4848,7940,0
+JANW.US,D,20211201,000000,26.47,26.549,26.44,26.465,14534,0
+JANW.US,D,20211202,000000,26.49,26.51,26.4401,26.4833,9175,0
+JANW.US,D,20211203,000000,26.5399,26.5399,26.411,26.4629,16254,0
+JANW.US,D,20211206,000000,26.485,26.52,26.45,26.495,8731,0
+JANW.US,D,20211207,000000,26.49,26.56,26.49,26.52,7421,0
+JANW.US,D,20211208,000000,26.73,26.73,26.5101,26.581,17421,0
+JANW.US,D,20211209,000000,26.545,26.5799,26.511,26.545,11680,0
+JANW.US,D,20211210,000000,26.59,26.59,26.51,26.55,17684,0
+JANW.US,D,20211213,000000,26.5799,26.58,26.51,26.545,9637,0
+JANW.US,D,20211214,000000,26.565,26.6,26.5469,26.565,11818,0
+JANW.US,D,20211215,000000,26.565,26.5999,26.48,26.545,12248,0
+JANW.US,D,20211216,000000,26.56,26.6193,26.56,26.595,5885,0
+JANW.US,D,20211217,000000,26.5301,26.6,26.53,26.565,8538,0
+JANW.US,D,20211220,000000,26.63,26.6499,26.5801,26.62,25846,0
+JANW.US,D,20211221,000000,26.53,26.6099,26.53,26.57,151080,0
+JANW.US,D,20211222,000000,26.54,26.6099,26.54,26.54,9540,0
+JANW.US,D,20211223,000000,26.58,26.619,26.55,26.585,422794,0
+JANW.US,D,20211227,000000,26.58,26.61,26.541,26.595,11047,0
+JANW.US,D,20211228,000000,26.62,26.62,26.54,26.585,62808,0
+JANW.US,D,20211229,000000,26.62,26.62,26.54,26.5981,95728,0
+JANW.US,D,20211230,000000,26.61,26.62,26.54,26.585,131981,0
+JANW.US,D,20211231,000000,26.64,26.68,26.55,26.61,85641,0
+JANW.US,D,20220103,000000,26.54,26.759,26.54,26.72,122353,0
+JANW.US,D,20220104,000000,26.62,26.6993,26.57,26.6051,107170,0
+JANW.US,D,20220105,000000,26.65,26.65,26.4201,26.4277,41164,0
+JANW.US,D,20220106,000000,26.43,26.4899,26.35,26.3986,23857,0
+JANW.US,D,20220107,000000,26.41,26.45,26.325,26.4094,19480,0
+JANW.US,D,20220110,000000,26.325,26.33,26.1501,26.3202,26028,0
+JANW.US,D,20220111,000000,26.4,26.55,26.315,26.4792,43063,0
+JANW.US,D,20220112,000000,26.55,26.55,26.47,26.5385,49506,0
+JANW.US,D,20220113,000000,26.58,26.58,26.3601,26.3701,35315,0
+JANW.US,D,20220114,000000,26.34,26.41,26.29,26.4049,31304,0
+JANW.US,D,20220118,000000,26.35,26.35,26.18,26.18,62136,0
+JANW.US,D,20220119,000000,26.24,26.24,26.06,26.06,38459,0
+JANW.US,D,20220120,000000,26.2,26.29,26.01,26.02,117820,0
+JANW.US,D,20220121,000000,25.89,26.02,25.7901,25.8,30832,0
+JANW.US,D,20220124,000000,25.62,25.76,25.32,25.7,147652,0
+JANW.US,D,20220125,000000,25.585,25.78,25.48,25.62,33596,0
+JANW.US,D,20220126,000000,25.83,25.91,25.54,25.6,67635,0
+JANW.US,D,20220127,000000,25.9,25.9,25.53,25.64,27949,0
+JANW.US,D,20220128,000000,25.48,25.8399,25.465,25.8,74262,0
+JANW.US,D,20220131,000000,25.83,26.08,25.83,26.08,43593,0
+JANW.US,D,20220201,000000,26.09,26.34,26.03,26.2,83286,0
+JANW.US,D,20220202,000000,26.2499,26.3,26.16,26.3,13105,0
+JANW.US,D,20220203,000000,26.155,26.18,25.96,25.96,41465,0
+JANW.US,D,20220204,000000,26.07,26.12,25.91,26.0148,89220,0
+JANW.US,D,20220207,000000,26.08,26.0899,25.94,25.94,35063,0
+JANW.US,D,20220208,000000,26.03,26.13,25.9001,26.12,28156,0
+JANW.US,D,20220209,000000,26.23,26.2695,26.1601,26.19,18743,0
+JANW.US,D,20220210,000000,26.14,26.25,26.0409,26.0604,18118,0
+JANW.US,D,20220211,000000,26.1,26.11,25.77,25.77,13316,0
+JANW.US,D,20220214,000000,26.02,26.02,25.72,25.76,28909,0
+JANW.US,D,20220215,000000,26,26.02,25.8901,25.96,60885,0
+JANW.US,D,20220216,000000,25.94,26.05,25.87,25.95,21215,0
+JANW.US,D,20220217,000000,25.97,25.97,25.71,25.71,36064,0
+JANW.US,D,20220218,000000,25.71,25.79,25.6411,25.675,27817,0
+JANW.US,D,20220222,000000,25.74,25.74,25.4613,25.52,55527,0
+JANW.US,D,20220223,000000,25.58,25.6099,25.36,25.37,65111,0
+JANW.US,D,20220224,000000,25.15,25.5327,25.13,25.52,27645,0
+JANW.US,D,20220225,000000,25.62,25.8,25.53,25.75,41349,0
+JANW.US,D,20220228,000000,25.715,25.79,25.6301,25.79,36751,0
+JANW.US,D,20220301,000000,25.77,25.82,25.5008,25.5814,12306,0
+JANW.US,D,20220302,000000,25.7,25.84,25.5601,25.73,26526,0
+JANW.US,D,20220303,000000,25.88,25.88,25.61,25.61,20878,0
+JANW.US,D,20220304,000000,25.7,25.7,25.5,25.6099,16513,0
+JANW.US,D,20220307,000000,25.475,25.51,25.26,25.26,13504,0
+JANW.US,D,20220308,000000,25.23,25.51,25.2001,25.255,108455,0
+JANW.US,D,20220309,000000,25.4,25.55,25.39,25.4875,15269,0
+JANW.US,D,20220310,000000,25.35,25.49,25.2501,25.47,39012,0
+JANW.US,D,20220311,000000,25.6,25.6,25.25,25.25,20913,0
+JANW.US,D,20220314,000000,25.37,25.42,25.21,25.21,29860,0
+JANW.US,D,20220315,000000,25.45,25.47,25.2501,25.4497,24470,0
+JANW.US,D,20220316,000000,25.6,25.66,25.465,25.6458,47619,0
+JANW.US,D,20220317,000000,25.68,25.87,25.6301,25.87,16211,0
+JANW.US,D,20220318,000000,25.97,25.995,25.75,25.9829,48069,0
+JANW.US,D,20220321,000000,25.9761,26.03,25.84,25.953,20368,0
+JANW.US,D,20220322,000000,25.94,26.13,25.94,26.0859,52546,0
+JANW.US,D,20220323,000000,26.06,26.085,25.9602,25.9602,38009,0
+JANW.US,D,20220324,000000,26.01,26.1,25.9501,26.06,45360,0
+JANW.US,D,20220325,000000,26.16,26.23,26.0801,26.2,43933,0
+JANW.US,D,20220328,000000,26.07,26.21,26.07,26.2082,10442,0
+JANW.US,D,20220329,000000,26.27,26.35,26.24,26.3,29602,0
+JANW.US,D,20220330,000000,26.29,26.29,26.161,26.26,64355,0
+JANW.US,D,20220331,000000,26.2,26.27,26.12,26.12,41976,0
+JANW.US,D,20220401,000000,26.16,26.16,26,26.1543,34575,0
+JANW.US,D,20220404,000000,26.2,26.25,26.13,26.25,17914,0
+JANW.US,D,20220405,000000,26.2,26.26,26.1401,26.15,31966,0
+JANW.US,D,20220406,000000,26.01,26.08,25.9201,26,39079,0
+JANW.US,D,20220407,000000,26,26.1,25.9401,26.02,23108,0
+JANW.US,D,20220408,000000,25.9901,26.12,25.9901,26.06,51164,0
+JANW.US,D,20220411,000000,26.02,26.02,25.83,25.83,14563,0
+JANW.US,D,20220412,000000,25.9202,25.99,25.7401,25.8134,19142,0
+JANW.US,D,20220413,000000,25.7965,26,25.7901,25.9497,23613,0
+JANW.US,D,20220414,000000,25.9001,25.96,25.79,25.79,34654,0
+JANW.US,D,20220418,000000,25.72,25.89,25.72,25.8,17327,0
+JANW.US,D,20220419,000000,25.97,26,25.89,25.9742,22267,0
+JANW.US,D,20220420,000000,26.09,26.09,25.977,26.04,27399,0
+JANW.US,D,20220421,000000,26.14,26.14,25.85,25.85,22864,0
+JANW.US,D,20220422,000000,25.73,25.76,25.5261,25.5261,10063,0
+JANW.US,D,20220425,000000,25.49,25.575,25.29,25.575,70298,0
+JANW.US,D,20220426,000000,25.52,25.52,25.23,25.23,24619,0
+JANW.US,D,20220427,000000,25.31,25.46,25.26,25.28,34776,0
+JANW.US,D,20220428,000000,25.3001,25.64,25.3001,25.5809,32885,0
+JANW.US,D,20220429,000000,25.42,25.52,25.195,25.22,36947,0
+JANW.US,D,20220502,000000,25.1903,25.28,24.98,25.19,41966,0
+JANW.US,D,20220503,000000,25.32,25.41,25.26,25.36,53071,0
+JANW.US,D,20220504,000000,25.33,25.6,25.28,25.57,44059,0
+JANW.US,D,20220505,000000,25.535,25.54,25.12,25.19,40892,0
+JANW.US,D,20220506,000000,25.11,25.29,25.06,25.14,57364,0
+JANW.US,D,20220509,000000,25,25.04,24.7801,24.83,47571,0
+JANW.US,D,20220510,000000,24.97,24.99,24.7701,24.9026,22614,0
+JANW.US,D,20220511,000000,24.92,25.06,24.71,24.71,22155,0
+JANW.US,D,20220512,000000,24.71,24.87,24.54,24.72,30208,0
+JANW.US,D,20220513,000000,24.96,25.1199,24.94,24.99,2133650,0
+JANW.US,D,20220516,000000,24.9501,25.1399,24.9501,24.96,26983,0
+JANW.US,D,20220517,000000,25.21,25.2899,25.08,25.21,34693,0
+JANW.US,D,20220518,000000,25.03,25.03,24.75,24.8,40188,0
+JANW.US,D,20220519,000000,24.7,24.8699,24.69,24.72,25382,0
+JANW.US,D,20220520,000000,24.82,24.95,24.51,24.75,22893,0
+JANW.US,D,20220523,000000,24.855,25.01,24.855,24.92,53384,0
+JANW.US,D,20220524,000000,24.89,24.97,24.74,24.94,34739,0
+JANW.US,D,20220525,000000,24.81,25.05,24.81,25.005,5660,0
+JANW.US,D,20220526,000000,24.98,25.27,24.98,25.17,12929,0
+JANW.US,D,20220527,000000,25.39,25.46,25.31,25.4229,20714,0
+JANW.US,D,20220531,000000,25.3185,25.518,25.3185,25.36,22885,0
+JANW.US,D,20220601,000000,25.3665,25.4,25.2143,25.26,17083,0
+JANW.US,D,20220602,000000,25.37,25.49,25.3101,25.465,5185,0
+JANW.US,D,20220603,000000,25.43,25.43,25.2501,25.28,8123,0
+JANW.US,D,20220606,000000,25.49,25.49,25.29,25.3594,8679,0
+JANW.US,D,20220607,000000,25.4,25.5,25.27,25.4597,9104,0
+JANW.US,D,20220608,000000,25.36,25.47,25.3101,25.355,8005,0
+JANW.US,D,20220609,000000,25.37,25.51,25.09,25.09,69033,0
+JANW.US,D,20220610,000000,24.92,24.97,24.8201,24.9,11965,0
+JANW.US,D,20220613,000000,24.4799,24.5299,24.41,24.4295,4777,0
+JANW.US,D,20220614,000000,24.53,24.53,24.3401,24.38,86858,0
+JANW.US,D,20220615,000000,24.5001,24.67,24.48,24.56,14193,0
+JANW.US,D,20220616,000000,24.33,24.33,24.0801,24.13,51695,0
+JANW.US,D,20220617,000000,24.31,24.345,24.1701,24.24,10577,0
+JANW.US,D,20220621,000000,24.5401,24.64,24.5,24.54,8837,0
+JANW.US,D,20220622,000000,24.37,24.6499,24.37,24.52,55392,0
+JANW.US,D,20220623,000000,24.5401,24.71,24.54,24.71,6941,0
+JANW.US,D,20220624,000000,24.75,24.9499,24.75,24.9,7313,0
+JANW.US,D,20220627,000000,24.94,24.97,24.89,24.89,3779,0
+JANW.US,D,20220628,000000,25,25.0492,24.76,24.76,9681,0
+JANW.US,D,20220629,000000,24.79,24.8199,24.7082,24.71,5262,0
+JANW.US,D,20220630,000000,24.565,24.7281,24.565,24.61,18255,0
+JANW.US,D,20220701,000000,24.66,24.8299,24.514,24.74,7945,0
+JANW.US,D,20220705,000000,24.54,24.8399,24.53,24.7953,3338,0
+JANW.US,D,20220706,000000,24.76,24.9336,24.73,24.8411,3643,0
+JANW.US,D,20220707,000000,24.9799,24.98,24.88,24.9677,3653,0
+JANW.US,D,20220708,000000,24.97,25.0699,24.93,25.0033,4552,0
+JANW.US,D,20220711,000000,24.91,24.96,24.84,24.87,28841,0
+JANW.US,D,20220712,000000,24.8916,24.9399,24.79,24.8093,17883,0
+JANW.US,D,20220713,000000,24.8384,24.8384,24.7787,24.7787,2214,0
+JANW.US,D,20220714,000000,24.5001,24.779,24.5001,24.703,15072,0
+JANW.US,D,20220715,000000,24.865,24.95,24.86,24.9337,7814,0
+JANW.US,D,20220718,000000,25.04,25.04,24.85,24.8521,5692,0
+JANW.US,D,20220719,000000,24.97,25.12,24.97,25.12,1014579,0
+JANW.US,D,20220720,000000,25.0804,25.1699,25.0758,25.145,1139,0
+JANW.US,D,20220721,000000,24.9901,25.24,24.9901,25.24,4454,0
+JANW.US,D,20220722,000000,25.17,25.17,25.1613,25.1613,1996,0
+JANW.US,D,20220725,000000,25.18,25.2599,25.11,25.1445,4196,0
+JANW.US,D,20220726,000000,25.2099,25.2099,25.06,25.0857,3964,0
+JANW.US,D,20220727,000000,25.3,25.3581,25.3,25.3581,637,0
+JANW.US,D,20220728,000000,25.36,25.45,25.36,25.405,985,0
+JANW.US,D,20220729,000000,25.565,25.57,25.5087,25.5087,682,0
+JANW.US,D,20220801,000000,25.38,25.57,25.38,25.5151,3284,0
+JANW.US,D,20220802,000000,25.38,25.5,25.38,25.4785,581,0
+JANW.US,D,20220803,000000,25.57,25.5933,25.53,25.5933,4328,0
+JANW.US,D,20220804,000000,25.49,25.67,25.49,25.5999,24799,0
+JANW.US,D,20220805,000000,25.4401,25.606,25.4401,25.575,370,0
+JANW.US,D,20220808,000000,25.57,25.57,25.47,25.565,1199,0
+JANW.US,D,20220809,000000,25.49,25.61,25.46,25.5864,598,0
+JANW.US,D,20220810,000000,25.6375,25.71,25.6375,25.71,1339,0
+JANW.US,D,20220811,000000,25.85,25.8597,25.7,25.7,13989,0
+JANW.US,D,20220812,000000,25.79,25.835,25.79,25.835,1614,0
+JANW.US,D,20220815,000000,25.845,25.845,25.79,25.805,4282,0
+JANW.US,D,20220816,000000,25.83,25.8847,25.83,25.8847,2126,0
+JANW.US,D,20220817,000000,25.7217,25.8899,25.7217,25.82,911,0
+JANW.US,D,20220818,000000,25.829,25.829,25.82,25.8211,1182,0
+JANW.US,D,20220819,000000,25.79,25.79,25.7399,25.7399,455,0
+JANW.US,D,20220822,000000,25.62,25.62,25.57,25.57,477,0
+JANW.US,D,20220823,000000,25.63,25.64,25.57,25.57,602,0
+JANW.US,D,20220824,000000,25.6445,25.66,25.53,25.6095,8467,0
+JANW.US,D,20220825,000000,25.71,25.7233,25.6957,25.6957,572,0
+JANW.US,D,20220826,000000,25.685,25.7,25.4647,25.4647,2000,0
+JANW.US,D,20220829,000000,25.33,25.46,25.33,25.4523,4185,0
+JANW.US,D,20220830,000000,25.3449,25.3548,25.29,25.3339,535,0
+JANW.US,D,20220831,000000,25.2901,25.34,25.224,25.3281,4030,0
+JANW.US,D,20220901,000000,25.2799,25.28,25.21,25.27,4386,0
+JANW.US,D,20220902,000000,25.37,25.37,25.2759,25.2759,184,0
+JANW.US,D,20220906,000000,25.22,25.28,25.22,25.258,1104,0
+JANW.US,D,20220907,000000,25.29,25.4258,25.29,25.4258,1001,0
+JANW.US,D,20220908,000000,25.48,25.53,25.4,25.475,1807,0
+JANW.US,D,20220909,000000,25.5653,25.635,25.5653,25.635,1822,0
+JANW.US,D,20220912,000000,25.5501,25.7613,25.5501,25.635,5944,0
+JANW.US,D,20220913,000000,25.5501,25.5501,25.34,25.34,928,0
+JANW.US,D,20220914,000000,25.3999,25.3999,25.3,25.344,3924,0
+JANW.US,D,20220915,000000,25.31,25.41,25.27,25.32,7096,0
+JANW.US,D,20220916,000000,25.1793,25.2002,25.1004,25.2002,10942,0
+JANW.US,D,20220919,000000,25.25,25.3,25.2179,25.2901,1055,0
+JANW.US,D,20220920,000000,25.1715,25.1715,25.1715,25.1715,116,0
+JANW.US,D,20220921,000000,25.1337,25.21,25.1337,25.1337,109,0
+JANW.US,D,20220922,000000,24.95,25.022,24.95,24.9741,2303,0
+JANW.US,D,20220923,000000,24.76,24.7652,24.7,24.7652,36348,0
+JANW.US,D,20220926,000000,24.69,24.6952,24.69,24.6952,100,0
+JANW.US,D,20220927,000000,24.76,24.76,24.56,24.6233,3337,0
+JANW.US,D,20220928,000000,24.72,24.92,24.7198,24.92,3638,0
+JANW.US,D,20220929,000000,24.61,24.6245,24.6011,24.6011,573,0
+JANW.US,D,20220930,000000,24.67,24.67,24.5139,24.5139,4112,0
+JANW.US,D,20221003,000000,24.67,24.9,24.67,24.8861,56284,0
+JANW.US,D,20221004,000000,25.145,25.18,25.1031,25.1042,5615,0
+JANW.US,D,20221005,000000,25.03,25.144,25.03,25.144,574,0
+JANW.US,D,20221006,000000,25.036,25.06,25.036,25.0595,1467,0
+JANW.US,D,20221007,000000,24.75,24.75,24.68,24.6904,715,0
+JANW.US,D,20221010,000000,24.58,24.61,24.58,24.6003,4201,0
+JANW.US,D,20221011,000000,24.61,24.72,24.3901,24.4854,3329,0
+JANW.US,D,20221012,000000,24.51,24.55,24.5093,24.5093,588,0
+JANW.US,D,20221013,000000,24.28,24.92,24.28,24.8331,7672,0
+JANW.US,D,20221014,000000,24.66,24.66,24.5075,24.537,2659,0
+JANW.US,D,20221017,000000,24.83,24.925,24.81,24.87,26968,0
+JANW.US,D,20221018,000000,24.9501,24.9792,24.945,24.9788,7925,0
+JANW.US,D,20221019,000000,24.7901,24.87,24.7901,24.87,792,0
+JANW.US,D,20221020,000000,24.93,24.93,24.8745,24.8745,100,0
+JANW.US,D,20221021,000000,24.87,25.135,24.87,25.135,2798,0
+JANW.US,D,20221024,000000,25.15,25.25,25.15,25.2463,3345,0
+JANW.US,D,20221025,000000,25.4456,25.4456,25.27,25.4456,10202,0
+JANW.US,D,20221026,000000,25.54,25.5699,25.3749,25.3749,4665,0
+JANW.US,D,20221027,000000,25.42,25.43,25.3625,25.3625,1170,0
+JANW.US,D,20221028,000000,25.555,25.5905,25.5001,25.5905,796,0
+JANW.US,D,20221031,000000,25.51,25.5352,25.51,25.5352,300,0
+JANW.US,D,20221101,000000,25.56,25.58,25.4901,25.535,258400,0
+JANW.US,D,20221102,000000,25.45,25.66,25.33,25.33,175500,0
+JANW.US,D,20221103,000000,25.23,25.255,25.195,25.195,5031,0
+JANW.US,D,20221107,000000,25.47,25.4886,25.47,25.4886,528,0
+JANW.US,D,20221108,000000,25.4899,25.56,25.4899,25.5446,17196,0
+JANW.US,D,20221109,000000,25.42,25.42,25.335,25.335,911,0
+JANW.US,D,20221110,000000,25.8427,25.8427,25.8427,25.8427,31,0
+JANW.US,D,20221111,000000,25.885,25.925,25.825,25.925,2324,0
+JANW.US,D,20221114,000000,25.92,25.97,25.8905,25.8905,338,0
+JANW.US,D,20221115,000000,26.06,26.06,25.8989,25.8989,291,0
+JANW.US,D,20221116,000000,25.86,25.915,25.86,25.902,2092,0
+JANW.US,D,20221117,000000,25.78,25.8907,25.78,25.8907,359,0
+JANW.US,D,20221118,000000,25.8921,25.94,25.8921,25.94,174,0
+JANW.US,D,20221121,000000,25.92,25.955,25.8801,25.955,9287,0
+JANW.US,D,20221122,000000,25.96,26.04,25.7,26.04,107493,0
+JANW.US,D,20221123,000000,26.0969,26.105,26.05,26.105,2514,0
+JANW.US,D,20221125,000000,26.125,26.125,26.125,26.125,78,0
+JANW.US,D,20221128,000000,26.0886,26.09,26.01,26.045,12824,0
+JANW.US,D,20221129,000000,26,26.045,26,26.045,530,0
+JANW.US,D,20221130,000000,26,26.2263,26,26.1856,10948,0
+JANW.US,D,20221201,000000,26.2,26.26,26.16,26.205,4928,0
+JANW.US,D,20221202,000000,26.15,26.23,26.14,26.2171,10169,0
+JANW.US,D,20221205,000000,26.17,26.17,26.08,26.14,9775,0
+JANW.US,D,20221206,000000,26.1984,26.1984,26.09,26.095,3530,0
+JANW.US,D,20221207,000000,26.1,26.15,26.03,26.0881,37160,0
+JANW.US,D,20221208,000000,26.09,26.135,26.09,26.135,2510,0
+JANW.US,D,20221209,000000,26.04,26.21,26.04,26.125,6603,0
+JANW.US,D,20221212,000000,26.11,26.2008,26.11,26.1982,5021,0
+JANW.US,D,20221213,000000,26.3149,26.34,26.1901,26.2403,4411,0
+JANW.US,D,20221214,000000,26.25,26.275,26.192,26.275,2379,0
+JANW.US,D,20221215,000000,26.12,26.19,26.12,26.16,14734,0
+JANW.US,D,20221216,000000,26.07,26.1194,26.06,26.1194,639,0
+JANW.US,D,20221219,000000,26.12,26.158,26.01,26.0893,14997,0
+JANW.US,D,20221220,000000,26.125,26.2,26.103,26.115,7274,0
+JANW.US,D,20221221,000000,26.25,26.29,26.25,26.25,4112,0
+JANW.US,D,20221222,000000,25.99,26.1444,25.99,26.1444,2082,0
+JANW.US,D,20221223,000000,26.2,26.258,26.195,26.23,3232,0
+JANW.US,D,20221227,000000,26.24,26.32,26.24,26.28,34371,0
+JANW.US,D,20221228,000000,26.305,26.305,26.15,26.15,5480,0
+JANW.US,D,20221229,000000,26.285,26.4,26.285,26.39,129101,0
+JANW.US,D,20221230,000000,26.36,26.46,26.3,26.45,551780,0
+JANW.US,D,20230103,000000,26.7,26.7,26.19,26.3631,546223,0
+JANW.US,D,20230104,000000,26.46,26.54,26.2943,26.4019,338689,0
+JANW.US,D,20230105,000000,26.42,26.43,26.21,26.328,192803,0
+JANW.US,D,20230106,000000,26.42,26.639,26.35,26.6132,115588,0
+JANW.US,D,20230109,000000,26.72,26.76,26.5497,26.6,86987,0
+JANW.US,D,20230110,000000,26.64,26.72,26.57,26.697,63419,0
+JANW.US,D,20230111,000000,26.82,26.84,26.7091,26.7936,77170,0
+JANW.US,D,20230112,000000,26.77,26.96,26.75,26.93,59492,0
+JANW.US,D,20230113,000000,26.8486,27.0086,26.8301,26.9931,28541,0
+JANW.US,D,20230117,000000,26.9631,27.0299,26.93,26.93,38269,0
+JANW.US,D,20230118,000000,27.21,27.21,26.78,26.78,40909,0
+JANW.US,D,20230119,000000,26.82,26.83,26.67,26.75,37443,0
+JANW.US,D,20230120,000000,26.79,26.99,26.77,26.9699,26828,0
+JANW.US,D,20230123,000000,26.99,27.16,26.99,27.07,41754,0
+JANW.US,D,20230124,000000,27.065,27.16,27.01,27.1201,21438,0
+JANW.US,D,20230125,000000,27.01,27.165,26.95,27.165,54444,0
+JANW.US,D,20230126,000000,27.29,27.3,27.14,27.2652,130283,0
+JANW.US,D,20230127,000000,27.31,27.37,27.24,27.3096,28332,0
+JANW.US,D,20230130,000000,27.28,27.3,27.18,27.19,34982,0
+JANW.US,D,20230131,000000,27.19,27.3116,27.1801,27.3116,55962,0
+JANW.US,D,20230201,000000,27.334,27.49,27.21,27.46,15704,0
+JANW.US,D,20230202,000000,27.51,27.62,27.51,27.588,26984,0
+JANW.US,D,20230203,000000,27.51,27.59,27.43,27.4749,40949,0
+JANW.US,D,20230206,000000,27.31,27.3941,27.31,27.3552,12491,0
+JANW.US,D,20230207,000000,27.38,27.5174,27.3001,27.5174,8437,0
+JANW.US,D,20230208,000000,27.49,27.49,27.3376,27.4,75781,0
+JANW.US,D,20230209,000000,27.41,27.47,27.2501,27.2862,21454,0
+JANW.US,D,20230210,000000,27.28,27.305,27.2393,27.305,7857,0
+JANW.US,D,20230213,000000,27.26,27.45,27.26,27.45,19570,0
+JANW.US,D,20230214,000000,27.44,27.52,27.3509,27.4565,16074,0
+JANW.US,D,20230215,000000,27.34,27.4808,27.34,27.4808,1506,0
+JANW.US,D,20230216,000000,27.2901,27.4499,27.2901,27.3563,1116,0
+JANW.US,D,20230217,000000,27.28,27.35,27.22,27.3185,9160,0
+JANW.US,D,20230221,000000,27.2,27.2,27.06,27.0948,12709,0
+JANW.US,D,20230222,000000,27.09,27.15,27.0168,27.0588,20445,0
+JANW.US,D,20230223,000000,27.07,27.1649,27.03,27.1649,2425,0
+JANW.US,D,20230224,000000,26.9201,27.0239,26.9201,27.0239,11222,0
+JANW.US,D,20230227,000000,27.1,27.1,27.0651,27.0651,4109,0
+JANW.US,D,20230228,000000,27.11,27.15,27.05,27.084,8549,0
+JANW.US,D,20230301,000000,27.01,27.069,27.005,27.005,2063,0
+JANW.US,D,20230302,000000,26.9321,27.1284,26.9321,27.0932,21578,0
+JANW.US,D,20230303,000000,27.12,27.2647,27.12,27.2647,3244,0
+JANW.US,D,20230306,000000,27.33,27.35,27.25,27.2668,49707,0
+JANW.US,D,20230307,000000,27.29,27.29,27.0401,27.08,4303,0
+JANW.US,D,20230308,000000,27.14,27.14,27.02,27.1,21488,0
+JANW.US,D,20230309,000000,27.1899,27.1899,26.88,26.9076,4800,0
+JANW.US,D,20230310,000000,26.85,26.8947,26.64,26.68,13434,0
+JANW.US,D,20230313,000000,26.74,26.93,26.74,26.7935,5548,0
+JANW.US,D,20230314,000000,26.99,27.02,26.842,26.9402,30937,0
+JANW.US,D,20230315,000000,26.855,26.919,26.7001,26.8501,39945,0
+JANW.US,D,20230316,000000,26.73,27.1,26.73,27.0752,3497,0
+JANW.US,D,20230317,000000,27.07,27.07,26.9211,26.9651,3088,0
+JANW.US,D,20230320,000000,27.005,27.065,27,27.065,870,0
+JANW.US,D,20230321,000000,27.14,27.2394,27.1101,27.2394,27690,0
+JANW.US,D,20230322,000000,27.29,27.41,27.09,27.0905,4485,0
+JANW.US,D,20230323,000000,27.23,27.23,27.09,27.1251,1297,0
+JANW.US,D,20230324,000000,27.04,27.2299,27.01,27.1719,5156,0
+JANW.US,D,20230327,000000,27.22,27.3,27.2,27.2216,1543,0
+JANW.US,D,20230328,000000,27.15,27.23,27.13,27.1952,2790,0
+JANW.US,D,20230329,000000,27.3,27.42,27.26,27.348,58183,0
+JANW.US,D,20230330,000000,27.39,27.406,27.33,27.395,18469,0
+JANW.US,D,20230331,000000,27.5399,27.6,27.4422,27.5891,38885,0
+JANW.US,D,20230403,000000,27.52,27.65,27.52,27.6094,13381,0
+JANW.US,D,20230404,000000,27.595,27.64,27.54,27.5898,10680,0
+JANW.US,D,20230405,000000,27.51,27.5899,27.51,27.5553,2170,0
+JANW.US,D,20230406,000000,27.49,27.6054,27.49,27.6054,6328,0
+JANW.US,D,20230410,000000,27.47,27.6202,27.47,27.6202,1773,0
+JANW.US,D,20230411,000000,27.6899,27.6899,27.61,27.6371,3048,0
+JANW.US,D,20230412,000000,27.67,27.71,27.5952,27.5952,3734,0
+JANW.US,D,20230413,000000,27.58,27.77,27.58,27.7351,3549,0
+JANW.US,D,20230414,000000,27.66,27.76,27.66,27.6829,8067,0
+JANW.US,D,20230417,000000,27.68,27.7501,27.64,27.7501,17313,0
+JANW.US,D,20230418,000000,27.75,27.7597,27.7431,27.7597,1405,0
+JANW.US,D,20230419,000000,27.65,27.79,27.65,27.7503,1142,0
+JANW.US,D,20230420,000000,27.69,27.79,27.66,27.71,29514,0
+JANW.US,D,20230421,000000,27.7,27.8,27.7,27.7541,6412,0
+JANW.US,D,20230424,000000,27.77,27.8288,27.6901,27.7303,11263,0
+JANW.US,D,20230425,000000,27.67,27.72,27.58,27.5948,5709,0
+JANW.US,D,20230426,000000,27.561,27.5899,27.545,27.545,1325,0
+JANW.US,D,20230427,000000,27.6555,27.7622,27.61,27.7622,3308,0
+JANW.US,D,20230428,000000,27.7301,27.89,27.7301,27.8453,23431,0
+JANW.US,D,20230501,000000,27.88,27.88,27.83,27.87,86719,0
+JANW.US,D,20230502,000000,27.88,27.88,27.7,27.75,5243,0
+JANW.US,D,20230503,000000,27.7691,27.79,27.69,27.69,4474,0
+JANW.US,D,20230504,000000,27.64,27.67,27.56,27.5926,3578,0
+JANW.US,D,20230505,000000,27.83,27.83,27.74,27.79,5446,0
+JANW.US,D,20230508,000000,27.8313,27.84,27.77,27.81,7271,0
+JANW.US,D,20230509,000000,27.73,27.83,27.73,27.7843,6363,0
+JANW.US,D,20230510,000000,27.84,27.88,27.73,27.8551,16555,0
+JANW.US,D,20230511,000000,27.83,27.853,27.83,27.835,6449,0
+JANW.US,D,20230512,000000,27.875,27.875,27.7401,27.8183,8685,0
+JANW.US,D,20230515,000000,27.85,27.9,27.8301,27.8805,5705,0
+JANW.US,D,20230516,000000,27.8081,27.86,27.79,27.84,2000,0
+JANW.US,D,20230517,000000,27.77,27.95,27.77,27.9468,2025,0
+JANW.US,D,20230518,000000,27.9134,28.0847,27.9134,28.0847,1762,0
+JANW.US,D,20230519,000000,28.03,28.06,28.03,28.0598,2772,0
+JANW.US,D,20230522,000000,28.03,28.06,28.03,28.0551,1015,0
+JANW.US,D,20230523,000000,27.87,28.0799,27.87,27.9171,9222,0
+JANW.US,D,20230524,000000,27.78,27.88,27.78,27.79,5262,0
+JANW.US,D,20230525,000000,27.84,27.98,27.84,27.965,4176,0
+JANW.US,D,20230526,000000,28.0599,28.11,28.03,28.0977,5136,0
+JANW.US,D,20230530,000000,28.07,28.1012,28.05,28.0776,6942,0
+JANW.US,D,20230531,000000,27.99,28.065,27.97,28.065,4960,0
+JANW.US,D,20230601,000000,28.06,28.24,28.06,28.13,2715,0
+JANW.US,D,20230602,000000,28.25,28.37,28.23,28.3,10145,0
+JANW.US,D,20230605,000000,28.3099,28.37,28.3,28.3151,15259,0
+JANW.US,D,20230606,000000,28.22,28.39,28.22,28.3454,5399,0
+JANW.US,D,20230607,000000,28.369,28.41,28.32,28.3274,2666,0
+JANW.US,D,20230608,000000,28.22,28.47,28.22,28.435,5946,0
+JANW.US,D,20230609,000000,28.4759,28.4759,28.43,28.4438,1088,0
+JANW.US,D,20230612,000000,28.36,28.5352,28.36,28.5352,3359,0
+JANW.US,D,20230613,000000,28.57,28.63,28.54,28.575,5358,0
+JANW.US,D,20230614,000000,28.6475,28.67,28.57,28.595,44495,0
+JANW.US,D,20230615,000000,28.65,28.7108,28.65,28.7108,2801,0
+JANW.US,D,20230616,000000,28.71,28.76,28.69,28.695,11130,0
+JANW.US,D,20230620,000000,28.72,28.72,28.6598,28.6598,892,0
+JANW.US,D,20230621,000000,28.5,28.625,28.5,28.6081,6462,0
+JANW.US,D,20230622,000000,28.59,28.6705,28.59,28.6705,260,0
+JANW.US,D,20230623,000000,28.64,28.64,28.54,28.6185,32667,0
+JANW.US,D,20230626,000000,28.63,28.65,28.57,28.5994,22125,0
+JANW.US,D,20230627,000000,28.581,28.729,28.58,28.705,3964,0
+JANW.US,D,20230628,000000,28.68,28.68,28.625,28.6601,20340,0
+JANW.US,D,20230629,000000,28.68,28.77,28.65,28.745,9862,0
+JANW.US,D,20230630,000000,28.74,28.87,28.715,28.844,22107,0
+JANW.US,D,20230703,000000,28.77,28.8675,28.77,28.846,31614,0
+JANW.US,D,20230705,000000,28.75,28.8862,28.75,28.8352,32460,0
+JANW.US,D,20230706,000000,28.7,28.82,28.67,28.7801,11448,0
+JANW.US,D,20230707,000000,28.74,28.8139,28.7201,28.7651,11866,0
+JANW.US,D,20230710,000000,28.72,28.81,28.72,28.7805,155308,0
+JANW.US,D,20230711,000000,28.824,28.83,28.8,28.83,3600,0
+JANW.US,D,20230712,000000,28.9,28.9301,28.9,28.9301,1653,0
+JANW.US,D,20230713,000000,28.955,29.03,28.955,28.98,5659,0
+JANW.US,D,20230714,000000,29.0999,29.0999,28.97,29.025,8667,0
+JANW.US,D,20230717,000000,28.991,29.055,28.99,29.055,4800,0
+JANW.US,D,20230718,000000,29.09,29.1299,29.05,29.09,2513,0
+JANW.US,D,20230719,000000,29.071,29.115,29.06,29.11,5016,0
+JANW.US,D,20230720,000000,29.0673,29.1,29.055,29.055,479,0
+JANW.US,D,20230721,000000,29.16,29.16,29.025,29.0538,2268,0
+JANW.US,D,20230724,000000,29.0983,29.125,29.05,29.0651,3088,0
+JANW.US,D,20230725,000000,29.169,29.19,29.055,29.15,3315,0
+JANW.US,D,20230726,000000,29.03,29.125,29.03,29.11,4778,0
+JANW.US,D,20230727,000000,29.11,29.19,29.035,29.075,10935,0
+JANW.US,D,20230728,000000,29.08,29.22,29.08,29.1502,10387,0
+JANW.US,D,20230731,000000,29.229,29.229,29.12,29.1674,6508,0
+JANW.US,D,20230801,000000,29.06,29.15,29.06,29.11,92317,0
+JANW.US,D,20230802,000000,29,29.15,28.975,29.02,11133,0
+JANW.US,D,20230803,000000,29.1,29.1,28.86,29.0049,11524,0
+JANW.US,D,20230804,000000,29.03,29.085,28.99,28.99,13206,0
+JANW.US,D,20230807,000000,28.96,29.075,28.925,29.0605,1557,0
+JANW.US,D,20230808,000000,28.92,29.0567,28.92,29.0105,2467,0
+JANW.US,D,20230809,000000,28.97,29.0125,28.95,29.0006,4940,0
+JANW.US,D,20230810,000000,28.97,29.05,28.51,28.99,10889,0
+JANW.US,D,20230811,000000,29.01,29.01,28.96,28.99,13419,0
+JANW.US,D,20230814,000000,29.02,29.0586,28.995,29.04,7737,0
+JANW.US,D,20230815,000000,29.04,29.04,28.94,28.985,981,0
+JANW.US,D,20230816,000000,29.03,29.03,28.87,28.9195,1317,0
+JANW.US,D,20230817,000000,28.9,28.92,28.825,28.8393,7795,0
+JANW.US,D,20230818,000000,28.7701,28.81,28.77,28.81,2768,0
+JANW.US,D,20230821,000000,28.8071,28.87,28.77,28.87,6499,0
+JANW.US,D,20230822,000000,28.88,28.96,28.85,28.8635,6489,0
+JANW.US,D,20230823,000000,29,29.03,29,29.0052,1049,0
+JANW.US,D,20230824,000000,29.04,29.04,28.88,28.8849,2465,0
+JANW.US,D,20230825,000000,28.9,28.9801,28.83,28.9801,5521,0
+JANW.US,D,20230828,000000,29.03,29.03,28.9801,29.02,16355,0
+JANW.US,D,20230829,000000,29.03,29.1858,29.03,29.1858,5708,0
+JANW.US,D,20230830,000000,29.2278,29.23,29.17,29.2251,13435,0
+JANW.US,D,20230831,000000,29.21,29.3,29.21,29.24,24279,0
+JANW.US,D,20230901,000000,29.26,29.294,29.23,29.255,4558,0
+JANW.US,D,20230905,000000,29.27,29.29,29.23,29.259,166140,0
+JANW.US,D,20230906,000000,29.165,29.2175,29.12,29.1765,10829,0
+JANW.US,D,20230907,000000,29.08,29.23,29.08,29.23,25542,0
+JANW.US,D,20230908,000000,29.14,29.2332,29.14,29.2009,3075,0
+JANW.US,D,20230911,000000,29.22,29.29,29.21,29.265,2896,0
+JANW.US,D,20230912,000000,29.253,29.275,29.1901,29.2352,11915,0
+JANW.US,D,20230913,000000,29.2999,29.2999,29.24,29.2751,2820,0
+JANW.US,D,20230914,000000,29.26,29.3799,29.26,29.3453,93036,0
+JANW.US,D,20230915,000000,29.27,29.3199,29.23,29.2452,8987,0
+JANW.US,D,20230918,000000,29.2,29.2701,29.2,29.2701,1049,0
+JANW.US,D,20230919,000000,29.23,29.2496,29.16,29.2301,2704,0
+JANW.US,D,20230920,000000,29.295,29.295,29.12,29.12,1767,0
+JANW.US,D,20230921,000000,29.025,29.04,28.9425,28.9425,18097,0
+JANW.US,D,20230922,000000,28.89,29.03,28.89,28.9053,295816,0
+JANW.US,D,20230925,000000,28.875,28.97,28.87,28.9349,4712,0
+JANW.US,D,20230926,000000,28.7801,28.9,28.7,28.7541,30275,0
+JANW.US,D,20230927,000000,28.81,28.81,28.62,28.7549,6865,0
+JANW.US,D,20230928,000000,28.8591,28.9199,28.845,28.8453,15516,0
+JANW.US,D,20230929,000000,28.93,28.94,28.81,28.8209,2926,0
+JANW.US,D,20231002,000000,28.8213,28.84,28.74,28.8021,9880,0
+JANW.US,D,20231003,000000,28.725,28.725,28.54,28.5699,68392,0
+JANW.US,D,20231004,000000,28.57,28.71,28.57,28.71,6588,0
+JANW.US,D,20231005,000000,28.65,28.725,28.57,28.7187,58514,0
+JANW.US,D,20231006,000000,28.64,28.945,28.64,28.9301,34639,0
+JANW.US,D,20231009,000000,28.84,28.9876,28.84,28.9876,5601,0
+JANW.US,D,20231010,000000,29.08,29.1187,29.08,29.105,1819,0
+JANW.US,D,20231011,000000,29.1143,29.21,29.051,29.21,4845,0
+JANW.US,D,20231012,000000,29.12,29.21,29.0599,29.1099,5459,0
+JANW.US,D,20231013,000000,29.1,29.1,28.9712,28.9983,4130,0
+JANW.US,D,20231016,000000,29.03,29.23,29.03,29.2097,9592,0
+JANW.US,D,20231017,000000,29.04,29.2669,29.04,29.1854,3321,0
+JANW.US,D,20231018,000000,29.07,29.0885,28.9791,28.9902,2806,0
+JANW.US,D,20231019,000000,28.97,29.04,28.851,28.8674,6391,0
+JANW.US,D,20231020,000000,28.7499,28.77,28.67,28.67,1328,0
+JANW.US,D,20231023,000000,28.6516,28.8,28.6201,28.6403,3946,0
+JANW.US,D,20231024,000000,28.806,28.806,28.635,28.7771,9414,0
+JANW.US,D,20231025,000000,28.6,28.64,28.46,28.5042,5300,0
+JANW.US,D,20231026,000000,28.33,28.4105,28.2508,28.261,3766,0
+JANW.US,D,20231027,000000,28.25,28.27,28.1001,28.1443,3275,0
+JANW.US,D,20231030,000000,28.24,28.4374,28.23,28.4086,21374,0
+JANW.US,D,20231031,000000,28.38,28.5457,28.38,28.5457,2304,0
+JANW.US,D,20231101,000000,28.63,28.8199,28.59,28.772,6585,0
+JANW.US,D,20231102,000000,28.93,29.1351,28.93,29.1351,15549,0
+JANW.US,D,20231103,000000,29.21,29.34,29.21,29.3103,31884,0
+JANW.US,D,20231106,000000,29.2809,29.345,29.26,29.3019,10116,0
+JANW.US,D,20231107,000000,29.32,29.4399,29.32,29.3925,9566,0
+JANW.US,D,20231108,000000,29.39,29.45,29.32,29.4251,8587,0
+JANW.US,D,20231109,000000,29.4265,29.48,29.29,29.2998,9023,0
+JANW.US,D,20231110,000000,29.39,29.57,29.32,29.53,4138,0
+JANW.US,D,20231113,000000,29.55,29.57,29.535,29.5464,8608,0
+JANW.US,D,20231114,000000,29.72,29.78,29.72,29.77,3522,0
+JANW.US,D,20231115,000000,29.815,29.82,29.76,29.7954,26803,0
+JANW.US,D,20231116,000000,29.82,29.82,29.75,29.815,2396,0
+JANW.US,D,20231117,000000,29.79,29.88,29.78,29.83,12268,0
+JANW.US,D,20231120,000000,29.8604,29.9493,29.86,29.89,10963,0
+JANW.US,D,20231121,000000,29.89,29.9199,29.89,29.9199,2134,0
+JANW.US,D,20231122,000000,30.01,30.01,29.955,29.99,3184,0
+JANW.US,D,20231124,000000,29.9652,29.9652,29.9652,29.9652,172,0
+JANW.US,D,20231127,000000,29.9829,30.02,29.93,29.985,3410,0
+JANW.US,D,20231128,000000,29.9301,30.0399,29.9301,30.0052,12416,0
+JANW.US,D,20231129,000000,29.97,30.01,29.96,29.9902,3693,0
+JANW.US,D,20231130,000000,30,30,29.93,29.9893,69384,0
+JANW.US,D,20231201,000000,29.98,30.0799,29.965,30.0351,19610,0
+JANW.US,D,20231204,000000,30.0505,30.0505,29.99,30.0498,1990,0
+JANW.US,D,20231205,000000,30.0428,30.055,30.01,30.05,1073,0
+JANW.US,D,20231206,000000,30.075,30.13,30.02,30.0549,382306,0
+JANW.US,D,20231207,000000,30.05,30.1099,30.03,30.0964,2171,0
+JANW.US,D,20231208,000000,30.1065,30.135,30.0401,30.1141,2137,0
+JANW.US,D,20231211,000000,30.06,30.16,30.06,30.1559,5844,0
+JANW.US,D,20231212,000000,30.09,30.18,30.09,30.135,6517,0
+JANW.US,D,20231213,000000,30.16,30.2,30.1,30.1499,33784,0
+JANW.US,D,20231214,000000,30.17,30.17,30.11,30.15,14654,0
+JANW.US,D,20231215,000000,30.2199,30.2199,30.12,30.1559,14632,0
+JANW.US,D,20231218,000000,30.27,30.27,29.85,30.13,17259,0
+JANW.US,D,20231219,000000,30.26,30.26,30.1802,30.1802,6938,0
+JANW.US,D,20231220,000000,30.2,30.2499,29.83,30.14,24601,0
+JANW.US,D,20231221,000000,30.23,30.24,30.13,30.1802,94926,0
+JANW.US,D,20231222,000000,30.145,30.26,30.145,30.2145,19070,0
+JANW.US,D,20231226,000000,30.2217,30.27,30.2201,30.249,335331,0
+JANW.US,D,20231227,000000,30.2,30.29,30.19,30.23,541368,0
+JANW.US,D,20231228,000000,30.3,30.31,30.22,30.26,317663,0
+JANW.US,D,20231229,000000,30.31,30.48,30.24,30.3,5683322,0
+JANW.US,D,20240102,000000,30.24,30.24,30.11,30.15,781272,0
+JANW.US,D,20240103,000000,30.15,30.16,29.97,30.04,414387,0
+JANW.US,D,20240104,000000,30.06,30.165,30,30.0025,466239,0
+JANW.US,D,20240105,000000,30.08,30.14,29.96,30.05,288983,0
+JANW.US,D,20240108,000000,30.2,30.26,30,30.26,153226,0
+JANW.US,D,20240109,000000,30.25,30.25,30.15,30.18,133642,0
+JANW.US,D,20240110,000000,30.28,30.5,30.2,30.33,290294,0
+JANW.US,D,20240111,000000,30.36,30.36,30.174,30.32,107560,0
+JANW.US,D,20240112,000000,30.4,30.5,30.27,30.36,398987,0
+JANW.US,D,20240116,000000,30.38,30.38,30.2401,30.3,170958,0
+JANW.US,D,20240117,000000,30.19,30.485,30.11,30.19,174291,0
+JANW.US,D,20240118,000000,30.27,30.56,30.16,30.35,122841,0
+JANW.US,D,20240119,000000,30.37,30.51,30.33,30.45,89293,0
+JANW.US,D,20240122,000000,30.52,30.57,30.48,30.48,65029,0
+JANW.US,D,20240123,000000,30.54,30.59,30.48,30.52,212917,0
+JANW.US,D,20240124,000000,30.64,30.685,30.53,30.58,64506,0
+JANW.US,D,20240125,000000,30.64,30.68,30.56,30.66,90825,0
+JANW.US,D,20240126,000000,30.64,31.145,30.55,30.64,71822,0
+JANW.US,D,20240129,000000,30.63,30.74,30.58,30.73,72852,0
+JANW.US,D,20240130,000000,30.73,30.8,30.6401,30.71,40644,0
+JANW.US,D,20240131,000000,30.63,30.7582,30.48,30.52,52596,0
+JANW.US,D,20240201,000000,30.52,30.69,30.51,30.63,48484,0
+JANW.US,D,20240202,000000,30.6799,30.82,30.6799,30.71,25990,0
+JANW.US,D,20240205,000000,30.71,30.76,30.63,30.76,25727,0
+JANW.US,D,20240206,000000,30.71,30.79,30.6816,30.73,41174,0
+JANW.US,D,20240207,000000,30.79,30.97,30.79,30.88,49871,0
+JANW.US,D,20240208,000000,30.85,31.235,30.8,30.8435,43335,0
+JANW.US,D,20240209,000000,30.883,30.95,30.8301,30.92,50019,0
+JANW.US,D,20240212,000000,30.87,30.9599,30.87,30.8868,106595,0
+JANW.US,D,20240213,000000,30.7517,30.79,30.61,30.701,31162,0
+JANW.US,D,20240214,000000,30.81,30.9,30.7616,30.8938,40684,0
+JANW.US,D,20240215,000000,30.895,30.95,30.82,30.927,29105,0
+JANW.US,D,20240216,000000,30.86,30.95,30.83,30.8856,21087,0
+JANW.US,D,20240220,000000,30.81,30.8483,30.74,30.7728,36302,0
+JANW.US,D,20240221,000000,30.79,30.82,30.7471,30.8122,45470,0
+JANW.US,D,20240222,000000,30.98,31.08,30.9001,31.036,26005,0
+JANW.US,D,20240223,000000,31.08,31.11,31.0101,31.0141,26784,0
+JANW.US,D,20240226,000000,31.06,31.0816,30.99,31.04,31810,0
+JANW.US,D,20240227,000000,31.02,31.0799,30.9601,31.01,30046,0
+JANW.US,D,20240228,000000,30.97,31.06,30.96,31.0114,58233,0
+JANW.US,D,20240229,000000,31.05,31.1399,31,31.05,22763,0
+JANW.US,D,20240301,000000,31.0844,31.21,31.06,31.136,32330,0
+JANW.US,D,20240304,000000,31.08,31.2199,31.08,31.11,20429,0
+JANW.US,D,20240305,000000,31.08,31.11,30.9701,31,190676,0
+JANW.US,D,20240306,000000,31.0317,31.16,31.0302,31.05,37428,0
+JANW.US,D,20240307,000000,31.21,31.24,31.0901,31.163,88404,0
+JANW.US,D,20240308,000000,31.13,31.245,31.1001,31.1398,18980,0
+JANW.US,D,20240311,000000,31.08,31.16,31.0408,31.15,18431,0
+JANW.US,D,20240312,000000,31.175,31.25,31.1601,31.25,24024,0
+JANW.US,D,20240313,000000,31.24,31.2699,31.168,31.2363,36482,0
+JANW.US,D,20240314,000000,31.3,31.3,31.1301,31.15,19997,0
+JANW.US,D,20240315,000000,31.15,31.19,31.0901,31.1,23477,0
+JANW.US,D,20240318,000000,31.19,31.2599,31.168,31.2165,14422,0
+JANW.US,D,20240319,000000,31.123,31.26,31.123,31.22,24489,0
+JANW.US,D,20240320,000000,31.2701,31.3887,31.2201,31.31,29968,0
+JANW.US,D,20240321,000000,31.44,31.45,31.34,31.38,27570,0
+JANW.US,D,20240322,000000,31.37,31.44,31.35,31.3926,23063,0
+JANW.US,D,20240325,000000,31.31,31.4099,31.31,31.39,22040,0
+JANW.US,D,20240326,000000,31.35,31.4199,31.32,31.3522,15885,0
+JANW.US,D,20240327,000000,31.4,31.42,31.3304,31.4,29089,0
+JANW.US,D,20240328,000000,31.47,31.48,31.3601,31.4351,45341,0
+JANW.US,D,20240401,000000,31.43,31.4522,31.3602,31.37,28648,0
+JANW.US,D,20240402,000000,31.27,31.3632,31.27,31.33,26043,0
+JANW.US,D,20240403,000000,31.3298,31.3899,31.3296,31.37,30514,0
+JANW.US,D,20240404,000000,31.47,31.47,31.221,31.221,19736,0
+JANW.US,D,20240405,000000,31.275,31.3941,31.275,31.37,58559,0
+JANW.US,D,20240408,000000,31.3285,31.4,31.32,31.335,21630,0
+JANW.US,D,20240409,000000,31.33,31.38,31.28,31.35,146300,0
+JANW.US,D,20240410,000000,31.3099,31.3099,31.2,31.29,23266,0
+JANW.US,D,20240411,000000,31.29,31.3545,31.23,31.31,19971,0
+JANW.US,D,20240412,000000,31.2875,31.2957,31.15,31.2,24100,0
+JANW.US,D,20240415,000000,31.22,31.2966,31.0308,31.0628,15167,0
+JANW.US,D,20240416,000000,31.1,31.11,31.01,31.03,23996,0
+JANW.US,D,20240417,000000,31.05,31.07,30.95,31.02,29654,0
+JANW.US,D,20240418,000000,31.01,31.1,30.93,30.9433,52512,0
+JANW.US,D,20240419,000000,31.03,31.03,30.85,30.8589,14402,0
+JANW.US,D,20240422,000000,30.93,31.09,30.93,30.9823,12156,0
+JANW.US,D,20240423,000000,31.06,31.2099,31.06,31.15,22930,0
+JANW.US,D,20240424,000000,31.17,31.21,31.1201,31.1893,22148,0
+JANW.US,D,20240425,000000,31.01,31.1494,31.0082,31.1,20100,0
+JANW.US,D,20240426,000000,31.21,31.2795,31.21,31.2694,18461,0
+JANW.US,D,20240429,000000,31.26,31.32,31.2201,31.32,28012,0
+JANW.US,D,20240430,000000,31.244,31.31,31.11,31.14,28140,0
+JANW.US,D,20240501,000000,31.0966,31.3,31.0401,31.0829,61417,0
+JANW.US,D,20240502,000000,31.11,31.23,31.07,31.175,17475,0
+JANW.US,D,20240503,000000,31.335,31.37,31.31,31.33,20840,0
+JANW.US,D,20240506,000000,31.44,31.5,31.38,31.5,30564,0
+JANW.US,D,20240507,000000,31.5,31.53,31.4508,31.52,22447,0
+JANW.US,D,20240508,000000,31.4795,31.51,31.43,31.48,42341,0
+JANW.US,D,20240509,000000,31.48,31.56,31.48,31.53,15692,0
+JANW.US,D,20240510,000000,31.58,31.61,31.5516,31.5819,26905,0
+JANW.US,D,20240513,000000,31.5701,31.64,31.56,31.58,416499,0
+JANW.US,D,20240514,000000,31.58,31.68,31.57,31.63,16725,0
+JANW.US,D,20240515,000000,31.63,31.8,31.55,31.79,44989,0
+JANW.US,D,20240516,000000,31.7637,31.8,31.6416,31.73,122113,0
+JANW.US,D,20240517,000000,31.7838,31.8,31.74,31.772,20638,0
+JANW.US,D,20240520,000000,31.775,31.85,31.775,31.8077,22059,0
+JANW.US,D,20240521,000000,31.79,31.86,31.79,31.8446,353762,0
+JANW.US,D,20240522,000000,31.8201,31.89,31.77,31.7925,18327,0
+JANW.US,D,20240523,000000,31.82,31.87,31.72,31.75,23047,0
+JANW.US,D,20240524,000000,31.79,31.88,31.79,31.87,20023,0
+JANW.US,D,20240528,000000,31.82,31.88,31.7701,31.8308,18463,0
+JANW.US,D,20240529,000000,31.785,31.82,31.75,31.76,24219,0
+JANW.US,D,20240530,000000,31.78,31.78,31.7001,31.71,39988,0
+JANW.US,D,20240531,000000,31.73,31.86,31.44,31.86,26841,0
+JANW.US,D,20240603,000000,31.8832,31.9,31.7412,31.86,42383,0
+JANW.US,D,20240604,000000,31.815,31.88,31.7701,31.88,13898,0
+JANW.US,D,20240605,000000,31.89,31.9642,31.89,31.9601,12319,0
+JANW.US,D,20240606,000000,31.95,31.99,31.9215,31.95,5017070,0
+JANW.US,D,20240607,000000,32.019,32.019,31.94,31.95,8052,0
+JANW.US,D,20240610,000000,32,32.02,31.95,31.995,18514,0
+JANW.US,D,20240611,000000,31.95,32.05,31.9438,32.05,5290,0
+JANW.US,D,20240612,000000,32.11,32.13,32.06,32.13,26212,0
+JANW.US,D,20240613,000000,32.07,32.131,32.07,32.131,1348,0
+JANW.US,D,20240614,000000,32.08,32.14,32.07,32.1,5502,0
+JANW.US,D,20240617,000000,32.1,32.16,32.1,32.15,2729,0
+JANW.US,D,20240618,000000,32.16,32.1908,32.16,32.19,2057,0
+JANW.US,D,20240620,000000,32.11,32.2294,32.11,32.14,11676,0
+JANW.US,D,20240621,000000,32.06,32.2,32.06,32.15,6019,0
+JANW.US,D,20240624,000000,32.25,32.25,32.14,32.14,15567,0
+JANW.US,D,20240625,000000,32.1667,32.18,32.125,32.1796,3896,0
+JANW.US,D,20240626,000000,32.16,32.2199,32.125,32.2,3649,0
+JANW.US,D,20240627,000000,32.18,32.2326,32.12,32.2151,5834,0
+JANW.US,D,20240628,000000,32.23,32.27,32.03,32.2,23663,0
+JANW.US,D,20240701,000000,32.16,32.27,32.16,32.27,13647,0
+JANW.US,D,20240702,000000,32.2,32.31,32.2,32.28,7598,0
+JANW.US,D,20240703,000000,32.27,32.3203,32.22,32.3188,21582,0
+JANW.US,D,20240705,000000,32.24,32.37,32.24,32.37,4822,0
+JANW.US,D,20240708,000000,32.46,32.46,32.356,32.38,3728,0
+JANW.US,D,20240709,000000,32.42,32.42,32.38,32.39,62363,0
+JANW.US,D,20240710,000000,32.46,32.48,32.34,32.45,7192,0
+JANW.US,D,20240711,000000,32.54,32.54,32.4,32.42,4255,0
+JANW.US,D,20240712,000000,32.42,32.49,32.22,32.4651,26238,0
+JANW.US,D,20240715,000000,32.47,32.529,32.405,32.4612,9926,0
+JANW.US,D,20240716,000000,32.48,32.55,32.48,32.5,13371,0
+JANW.US,D,20240717,000000,32.44,32.4599,32.4001,32.43,15961,0
+JANW.US,D,20240718,000000,32.46,32.46,32.355,32.3722,26834,0
+JANW.US,D,20240719,000000,32.372,32.3813,32.31,32.32,21024,0
+JANW.US,D,20240722,000000,32.32,32.42,32.32,32.41,4739,0
+JANW.US,D,20240723,000000,32.42,32.4518,32.395,32.425,10914,0
+JANW.US,D,20240724,000000,32.33,32.35,32.23,32.25,9821,0
+JANW.US,D,20240725,000000,31.92,32.35,31.92,32.2093,9276,0
+JANW.US,D,20240726,000000,32.26,32.32,32.25,32.3,2349,0
+JANW.US,D,20240729,000000,32.47,32.47,32.29,32.32,152570,0
+JANW.US,D,20240730,000000,32.34,32.3755,32.22,32.27,127376,0
+JANW.US,D,20240731,000000,32.44,32.4534,32.4,32.4,2644,0
+JANW.US,D,20240801,000000,32.39,32.4637,32.221,32.27,19171,0
+JANW.US,D,20240802,000000,32.09,32.15,31.97,32.0689,22488,0
+JANW.US,D,20240805,000000,31.47,31.9,31.41,31.67,221922,0
+JANW.US,D,20240806,000000,31.76,32.05,31.67,31.88,9127,0
+JANW.US,D,20240807,000000,32.065,32.12,31.8,31.8,13607,0
+JANW.US,D,20240808,000000,31.98,32.11,31.98,32.07,12750,0
+JANW.US,D,20240809,000000,32.0397,32.2,32.0397,32.1732,38440,0
+JANW.US,D,20240812,000000,32.21,32.279,32.1856,32.19,7044,0
+JANW.US,D,20240813,000000,32.2837,32.36,32.27,32.36,41376,0
+JANW.US,D,20240814,000000,32.382,32.46,32.36,32.4496,5092,0
+JANW.US,D,20240815,000000,32.525,32.5592,32.5,32.5592,2167,0
+JANW.US,D,20240816,000000,32.62,32.62,32.5829,32.595,2169,0
+JANW.US,D,20240819,000000,32.55,32.63,32.55,32.63,4643,0
+JANW.US,D,20240820,000000,32.55,32.66,32.55,32.61,11438,0
+JANW.US,D,20240821,000000,32.6451,32.67,32.6084,32.63,15452,0
+JANW.US,D,20240822,000000,32.7,32.7,32.585,32.5952,11969,0
+JANW.US,D,20240823,000000,32.6363,32.6905,32.63,32.67,10283,0
+JANW.US,D,20240826,000000,32.36,32.69,32.36,32.68,10712,0
+JANW.US,D,20240827,000000,32.76,32.76,32.681,32.705,8959,0
+JANW.US,D,20240828,000000,32.78,32.78,32.59,32.6699,41546,0
+JANW.US,D,20240829,000000,32.67,32.75,32.65,32.67,30518,0
+JANW.US,D,20240830,000000,32.7,32.7704,32.365,32.7704,84307,0
+JANW.US,D,20240903,000000,32.7104,32.7104,32.53,32.5651,27951,0
+JANW.US,D,20240904,000000,32.61,32.61,32.53,32.5558,5234,0
+JANW.US,D,20240905,000000,32.575,32.58,32.51,32.5656,16696,0
+JANW.US,D,20240906,000000,32.54,32.549,32.3919,32.4102,4286,0
+JANW.US,D,20240909,000000,32.5283,32.55,32.48,32.5249,8243,0
+JANW.US,D,20240910,000000,32.52,32.59,32.48,32.58,7259,0
+JANW.US,D,20240911,000000,32.5,32.6706,32.5,32.6706,5100,0
+JANW.US,D,20240912,000000,32.6,32.75,32.6,32.7301,8434,0
+JANW.US,D,20240913,000000,32.7906,32.8047,32.78,32.78,1540,0
+JANW.US,D,20240916,000000,32.75,32.81,32.75,32.795,8160,0
+JANW.US,D,20240917,000000,32.8,32.8499,32.77,32.7885,13327,0
+JANW.US,D,20240918,000000,32.87,32.87,32.77,32.8,4385,0
+JANW.US,D,20240919,000000,32.909,32.9128,32.87,32.8753,9420,0
+JANW.US,D,20240920,000000,32.92,32.92,32.89,32.915,1727,0
+JANW.US,D,20240923,000000,32.9231,32.9384,32.8901,32.925,8785,0
+JANW.US,D,20240924,000000,32.92,32.95,32.91,32.9202,13617,0
+JANW.US,D,20240925,000000,32.94,32.96,32.72,32.9401,5873,0
+JANW.US,D,20240926,000000,32.975,32.975,32.93,32.9415,4336,0
+JANW.US,D,20240927,000000,32.9716,32.9881,32.93,32.954,6341,0
+JANW.US,D,20240930,000000,32.91,32.962,32.58,32.94,13953,0
+JANW.US,D,20241001,000000,32.89,32.935,32.8603,32.915,11094,0
+JANW.US,D,20241002,000000,32.89,32.9151,32.86,32.9,13478,0
+JANW.US,D,20241003,000000,32.8809,32.91,32.85,32.88,17473,0
+JANW.US,D,20241004,000000,32.96,32.96,32.92,32.959,4420,0
+JANW.US,D,20241007,000000,32.98,32.98,32.88,32.9,5610,0
+JANW.US,D,20241008,000000,32.94,32.9739,32.94,32.96,4808,0
+JANW.US,D,20241009,000000,32.98,33.02,32.98,33.01,12472,0
+JANW.US,D,20241010,000000,33.02,33.02,32.88,32.88,6414,0
+JANW.US,D,20241011,000000,33.1,33.1,33.01,33.0545,1997,0
+JANW.US,D,20241014,000000,33.05,33.1093,33.05,33.0949,3325,0
+JANW.US,D,20241015,000000,33.08,33.142,33.05727,33.11,4390,0
+JANW.US,D,20241016,000000,33.06,33.13,33.055,33.13,84260,0
+JANW.US,D,20241017,000000,33.15,33.15,33.09,33.11,2404,0
+JANW.US,D,20241018,000000,33.14,33.21,33.12,33.15,7296,0
+JANW.US,D,20241021,000000,33.14,33.1627,33.12,33.1409,5966,0
+JANW.US,D,20241022,000000,33.13,33.1555,33.13,33.1555,3677,0
+JANW.US,D,20241023,000000,33.13,33.145,33.09,33.12,6344,0
+JANW.US,D,20241024,000000,33.14,33.14,33.11,33.14,4369,0
+JANW.US,D,20241025,000000,33.17,33.2,33.14,33.14,2185,0
+JANW.US,D,20241028,000000,33.1649,33.17,33.16,33.1671,1684,0
+JANW.US,D,20241029,000000,33.14,33.21,33.13,33.1866,5922,0
+JANW.US,D,20241030,000000,33.1702,33.1706,33.1606,33.1706,1109,0
+JANW.US,D,20241031,000000,33.105,33.105,33.06,33.0836,3761,0
+JANW.US,D,20241101,000000,33.1,33.1487,33.1,33.11,24711,0
+JANW.US,D,20241104,000000,33.13,33.1399,33.1101,33.13,15198,0
+JANW.US,D,20241105,000000,33.17,33.2076,33.17,33.2,3134,0
+JANW.US,D,20241106,000000,33.29,33.3156,33.28,33.3049,10148,0
+JANW.US,D,20241107,000000,33.31,33.3386,33.31,33.33,7609,0
+JANW.US,D,20241108,000000,33.34,33.38,33.26,33.38,51827,0
+JANW.US,D,20241111,000000,33.3596,33.39,33.28,33.36,63757,0
+JANW.US,D,20241112,000000,33.34,33.38,33.28,33.365,51952,0
+JANW.US,D,20241113,000000,33.3853,33.3853,33.28,33.365,58239,0
+JANW.US,D,20241114,000000,33.3743,33.3864,33.3,33.37,32943,0
+JANW.US,D,20241115,000000,33.375,33.375,33.33,33.3451,11343,0
+JANW.US,D,20241118,000000,33.3796,33.4299,33.36,33.375,7135,0
+JANW.US,D,20241119,000000,33.3628,33.37,33.36,33.3614,5443,0
+JANW.US,D,20241120,000000,33.3675,33.38,33.3501,33.355,5613,0
+JANW.US,D,20241121,000000,33.4,33.41,33.365,33.39,5277,0
+JANW.US,D,20241122,000000,33.41,33.43,33.39,33.415,8158,0
+JANW.US,D,20241125,000000,33.44,33.45,33.4,33.4346,14208,0
+JANW.US,D,20241126,000000,33.42,33.46,33.41,33.44,20936,0
+JANW.US,D,20241127,000000,33.455,33.47,33.43,33.45,3881,0
+JANW.US,D,20241129,000000,33.451,33.47,33.45,33.47,5884,0
+JANW.US,D,20241202,000000,33.38,33.4832,33.38,33.47,36840,0
+JANW.US,D,20241203,000000,33.4601,33.5,33.45,33.485,58676,0
+JANW.US,D,20241204,000000,33.47,33.51,33.45,33.495,17938,0
+JANW.US,D,20241205,000000,33.495,33.5199,33.462,33.4676,12371,0
+JANW.US,D,20241206,000000,33.49,33.515,33.45,33.505,25494,0
+JANW.US,D,20241209,000000,33.4912,33.53,33.47,33.51,54235,0
+JANW.US,D,20241210,000000,33.4901,33.53,33.47,33.47,5547,0
+JANW.US,D,20241211,000000,33.5257,33.53,33.48,33.51,11010,0
+JANW.US,D,20241212,000000,33.5,33.5244,33.4901,33.515,4000,0
+JANW.US,D,20241213,000000,33.5258,33.54,33.5258,33.53,927,0
+JANW.US,D,20241216,000000,33.52,33.55,33.51,33.54,13023,0
+JANW.US,D,20241217,000000,33.55,33.5597,33.51,33.5142,6695,0
+JANW.US,D,20241218,000000,33.55,33.55,33.49,33.49,13695,0
+JANW.US,D,20241219,000000,33.515,33.515,33.47,33.48,283328,0
+JANW.US,D,20241220,000000,33.5,33.56,33.5,33.51,337249,0
+JANW.US,D,20241223,000000,33.5599,33.56,33.53,33.53,32557,0
+JANW.US,D,20241224,000000,33.555,33.5797,33.55,33.55,1030,0
+JANW.US,D,20241226,000000,33.5506,33.6299,33.55,33.566,7980,0
+JANW.US,D,20241227,000000,33.5899,33.59,33.551,33.57,109921,0
+JANW.US,D,20241230,000000,33.57,33.6143,33.5601,33.6099,226206,0
+JANW.US,D,20241231,000000,33.61,33.64,33.57,33.63,7980690,0
+JANW.US,D,20250102,000000,33.75,34.37,33.5001,33.6092,354803,0
+JANW.US,D,20250103,000000,33.73,33.82,33.6591,33.799,317528,0
+JANW.US,D,20250106,000000,33.9,33.96,33.8,33.8524,328143,0
+JANW.US,D,20250107,000000,33.9238,33.9238,33.64,33.6899,87657,0
+JANW.US,D,20250108,000000,33.67,33.74,33.6,33.7149,101794,0
+JANW.US,D,20250110,000000,33.582609,33.68,33.43,33.49,148181,0
+JANW.US,D,20250113,000000,33.4,33.58,33.36,33.5579,53180,0
+JANW.US,D,20250114,000000,33.54,33.61,33.46,33.56,73510,0
+JANW.US,D,20250115,000000,33.8,33.87,33.75,33.84,66496,0
+JANW.US,D,20250116,000000,33.83,33.89,33.7507,33.8303,180062,0
+JANW.US,D,20250117,000000,33.96,33.9999,33.92,33.96,33522,0
+JANW.US,D,20250121,000000,34.04,34.0999,33.9701,34.07,56992,0
+JANW.US,D,20250122,000000,34.12,34.19,34.0901,34.14,65404,0
+JANW.US,D,20250123,000000,34.1,34.1973,34.06,34.1959,41341,0
+JANW.US,D,20250124,000000,34.19,34.22,34.1426,34.19,35377,0
+JANW.US,D,20250127,000000,34,34.0189,33.915,34.0028,90798,0
+JANW.US,D,20250128,000000,33.995,34.1399,33.995,34.08,19465,0
+JANW.US,D,20250129,000000,34.06,34.13,33.99,34.0842,38645,0
+JANW.US,D,20250130,000000,34.0601,34.16,34,34.1,48470,0
+JANW.US,D,20250131,000000,34.22,34.24,34.03,34.04,39342,0
+JANW.US,D,20250203,000000,33.8356,34.0499,33.8356,33.96,41520,0
+JANW.US,D,20250204,000000,33.99,34.0899,33.99,34.07,103793,0
+JANW.US,D,20250205,000000,34.0331,34.1299,34.0301,34.12,23076,0
+JANW.US,D,20250206,000000,34.14,34.1799,34.0747,34.13,49444,0
+JANW.US,D,20250207,000000,34.185,34.185,34.02,34.03,23115,0
+JANW.US,D,20250210,000000,34.1108,34.1699,34.1088,34.12,34180,0
+JANW.US,D,20250211,000000,34.0879,34.19,34.0815,34.13,33501,0
+JANW.US,D,20250212,000000,34.06,34.16,34.05,34.1202,39326,0
+JANW.US,D,20250213,000000,34.1543,34.26,34.11,34.22,29426,0
+JANW.US,D,20250214,000000,34.27,34.293,34.22,34.2476,30236,0
+JANW.US,D,20250218,000000,34.2327,34.28,34.2,34.26,39530,0
+JANW.US,D,20250219,000000,34.23,34.3399,34.23,34.29,43292,0
+JANW.US,D,20250220,000000,34.283,34.283,34.1801,34.25,73033,0
+JANW.US,D,20250221,000000,34.25,34.27,34.02,34.03,60769,0
+JANW.US,D,20250224,000000,34.09,34.11,33.98,33.98,28102,0
+JANW.US,D,20250225,000000,33.8899,33.9974,33.8512,33.93,31085,0
+JANW.US,D,20250226,000000,34.0628,34.07,33.9101,33.94,111923,0
+JANW.US,D,20250227,000000,34.02,34.02,33.7075,33.78,21928,0
+JANW.US,D,20250228,000000,33.69,33.97,33.68,33.97,44401,0
+JANW.US,D,20250303,000000,33.94,33.9999,33.6464,33.6975,27098,0
+JANW.US,D,20250304,000000,33.59,33.7613,33.44,33.536,210921,0
+JANW.US,D,20250305,000000,33.53,33.75,33.4565,33.7046,141308,0
+JANW.US,D,20250306,000000,33.58,33.6399,33.3501,33.4394,30861,0
+JANW.US,D,20250307,000000,33.39,33.58,33.3437,33.56,40814,0
+JANW.US,D,20250310,000000,33.3,33.3,32.9701,33.12,30823,0
+JANW.US,D,20250311,000000,33.08,33.15,32.86,33.06,41679,0
+JANW.US,D,20250312,000000,33.1662,33.17,33.05,33.1024,37866,0
+JANW.US,D,20250313,000000,33.0109,33.0807,32.88,32.9024,35562,0
+JANW.US,D,20250314,000000,33.1286,33.2678,32.9911,33.2678,44963,0
+JANW.US,D,20250317,000000,33.28,33.43,33.234,33.38,31026,0
+JANW.US,D,20250318,000000,33.1601,33.2243,33.13,33.1909,29932,0
+JANW.US,D,20250319,000000,33.31,33.41,33.17,33.38,39810,0
+JANW.US,D,20250320,000000,33.32,33.455,33.24,33.3,27303,0
+JANW.US,D,20250321,000000,33.2,33.3345,33.1905,33.32,38395,0
+JANW.US,D,20250324,000000,33.55,33.64,33.5285,33.62,49541,0
+JANW.US,D,20250325,000000,33.62,33.66,33.56,33.6399,251076,0
+JANW.US,D,20250326,000000,33.61,33.61,33.42,33.4551,37750,0
+JANW.US,D,20250327,000000,33.38,33.4899,33.38,33.43,22152,0
+JANW.US,D,20250328,000000,33.39,33.4,33.1001,33.1195,32285,0
+JANW.US,D,20250331,000000,32.9529,33.21,32.9201,33.21,43734,0
+JANW.US,D,20250401,000000,33.1235,33.2841,33.12,33.23,43037,0
+JANW.US,D,20250402,000000,33.22,33.3999,33.205,33.3825,28955,0
+JANW.US,D,20250403,000000,32.83,32.8585,32.6079,32.62,48547,0
+JANW.US,D,20250404,000000,32.31,32.31,31.65,31.7,139380,0
+JANW.US,D,20250407,000000,31.01879,31.7543,30.95,31.68,56609,0
+JANW.US,D,20250408,000000,32.06,32.2199,31.2,31.32,91287,0
+JANW.US,D,20250409,000000,31.369799,32.82,31.2601,32.71,44686,0
+JANW.US,D,20250410,000000,32.4245,32.4245,31.7487,32.19,40134,0
+JANW.US,D,20250411,000000,32.15,32.5099,32.0301,32.44,96120,0
+JANW.US,D,20250414,000000,32.685,32.73,32.525,32.58,34889,0
+JANW.US,D,20250415,000000,32.68,32.76,32.5694,32.611,27386,0
+JANW.US,D,20250416,000000,32.42,32.52,32.13,32.24,39383,0
+JANW.US,D,20250417,000000,32.35,32.41,32.287,32.2989,16185,0
+JANW.US,D,20250421,000000,32.1,32.1,31.8161,31.99,32108,0
+JANW.US,D,20250422,000000,32.22,32.4326,32.19,32.34,18686,0
+JANW.US,D,20250423,000000,32.83,32.87,32.52,32.61,39331,0
+JANW.US,D,20250424,000000,32.72,32.915,32.72,32.915,29556,0
+JANW.US,D,20250425,000000,32.9001,33.04,32.8401,33.0189,27851,0
+JANW.US,D,20250428,000000,33.045,33.05,32.8601,33.03,32831,0
+JANW.US,D,20250429,000000,32.9868,33.13,32.98,33.11,18726,0
+JANW.US,D,20250430,000000,32.8099,33.13,32.75,33.13,20578,0
+JANW.US,D,20250501,000000,33.3,33.345,33.2339,33.2339,29328,0
+JANW.US,D,20250502,000000,33.41,33.49,33.38,33.4438,36143,0
+JANW.US,D,20250505,000000,33.3421,33.44,33.3421,33.37,22986,0
+JANW.US,D,20250506,000000,33.1438,33.31,33.1438,33.2415,96902,0
+JANW.US,D,20250507,000000,33.2419,33.32,33.16,33.28,37306,0
+JANW.US,D,20250508,000000,33.33,33.51,33.315,33.3962,37882,0
+JANW.US,D,20250509,000000,33.43,33.49,33.37,33.42,21391,0
+JANW.US,D,20250512,000000,33.7101,33.87,33.7101,33.86,36004,0
+JANW.US,D,20250513,000000,33.81,34.05,33.81,33.9922,20812,0
+JANW.US,D,20250514,000000,34.09,34.098,33.9601,34.0164,23809,0
+JANW.US,D,20250515,000000,34,34.08,33.93,34.03,94370,0
+JANW.US,D,20250516,000000,34.13,34.2,34.0701,34.2,15293,0
+JANW.US,D,20250519,000000,34.14,34.21,33.98,34.17,74059,0
+JANW.US,D,20250520,000000,34.1141,34.1899,34.102,34.1191,24034,0
+JANW.US,D,20250521,000000,34.051,34.1466,33.8745,33.8938,22698,0
+JANW.US,D,20250522,000000,33.91,34.0099,33.85,33.91,26063,0
+JANW.US,D,20250523,000000,33.76,33.88,33.69,33.76,99782,0
+JANW.US,D,20250527,000000,34.06,34.14,33.98,34.09,20064,0
+JANW.US,D,20250528,000000,34.0801,34.15,34.01,34.01,26908,0
+JANW.US,D,20250529,000000,34.1795,34.1795,34.0435,34.0941,19636,0
+JANW.US,D,20250530,000000,34.0101,34.1499,33.9981,34.08,25307,0
+JANW.US,D,20250602,000000,34.09,34.21,34.02,34.17,29315,0
+JANW.US,D,20250603,000000,34.2399,34.33,34.19,34.25,20927,0
+JANW.US,D,20250604,000000,34.32,34.37,34.26,34.26,19162,0
+JANW.US,D,20250605,000000,34.27,34.39,34.2001,34.2144,29656,0
+JANW.US,D,20250606,000000,34.3601,34.4299,34.33,34.34,17885,0
+JANW.US,D,20250609,000000,34.4,34.43,34.35,34.35,16111,0
+JANW.US,D,20250610,000000,34.42,34.4799,34.3566,34.4347,26426,0
+JANW.US,D,20250611,000000,34.49,34.53,34.356,34.395,21662,0
+JANW.US,D,20250612,000000,34.46,34.5,34.38,34.445,34979,0
+JANW.US,D,20250613,000000,34.32,34.44,34.27,34.2701,25056,0
+JANW.US,D,20250616,000000,34.5031,34.5299,34.4201,34.49,16884,0
+JANW.US,D,20250617,000000,34.4264,34.45,34.295,34.33,24359,0
+JANW.US,D,20250618,000000,34.3761,34.4599,34.31,34.31,31949,0
+JANW.US,D,20250620,000000,34.375,34.415,34.26,34.3,31357,0
+JANW.US,D,20250623,000000,34.35,34.48,34.3001,34.45,8776,0
+JANW.US,D,20250624,000000,34.6,34.7195,34.59,34.68,8878,0
+JANW.US,D,20250625,000000,34.7314,34.7314,34.6101,34.65,19994,0
+JANW.US,D,20250626,000000,34.7899,34.83,34.6901,34.7952,10434,0
+JANW.US,D,20250627,000000,34.8899,34.9058,34.79,34.8359,20375,0
+JANW.US,D,20250630,000000,34.8828,34.94,34.83,34.934,16403,0
+JANW.US,D,20250701,000000,34.9391,34.96,34.8201,34.896,33376,0
+JANW.US,D,20250702,000000,34.95,34.99,34.9206,34.97,26591,0
+JANW.US,D,20250703,000000,35.0637,35.1199,35.0418,35.06,24894,0
+JANW.US,D,20250707,000000,35.01,35.04,34.91,34.95,30978,0
+JANW.US,D,20250708,000000,34.96,35.07,34.9429,35.02,19282,0
+JANW.US,D,20250709,000000,35.05,35.089,34.9701,35.0651,46853,0
+JANW.US,D,20250710,000000,35.04,35.159,35.01,35.124,27828,0
+JANW.US,D,20250711,000000,35.07,35.13,35.0401,35.11,35185,0
+JANW.US,D,20250714,000000,35.0309,35.1222,35.0277,35.0932,80092,0
+JANW.US,D,20250715,000000,35.08,35.14,35.0401,35.08,46326,0
+JANW.US,D,20250716,000000,35.08,35.13,34.97,35.07,32854,0
+JANW.US,D,20250717,000000,35.14,35.22,35.1,35.22,26268,0
+JANW.US,D,20250718,000000,35.2,35.23,35.1501,35.2049,20480,0
+JANW.US,D,20250721,000000,35.25,35.2994,35.1901,35.25,12920,0
+JANW.US,D,20250722,000000,35.240269,35.26,35.165,35.26,19467,0
+JANW.US,D,20250723,000000,35.28,35.36,35.23,35.36,75115,0
+JANW.US,D,20250724,000000,35.3301,35.4,35.3243,35.346,19117,0
+JANW.US,D,20250725,000000,35.39,35.4493,35.3501,35.408,22385,0
+JANW.US,D,20250728,000000,35.46,35.46,35.3701,35.43,15206,0
+JANW.US,D,20250729,000000,35.4201,35.469,35.3601,35.37,24814,0
+JANW.US,D,20250730,000000,35.3701,35.45,35.2912,35.35,70324,0
+JANW.US,D,20250731,000000,35.47,35.48,35.3001,35.36,33697,0
+JANW.US,D,20250801,000000,35.21,35.21,35.07,35.1,120077,0
+JANW.US,D,20250804,000000,35.29,35.3499,35.2501,35.31,23206,0
+JANW.US,D,20250805,000000,35.32,35.32,35.23,35.3,17815,0
+JANW.US,D,20250806,000000,35.285,35.41,35.2601,35.4,11810,0
+JANW.US,D,20250807,000000,35.3825,35.4299,35.2701,35.35,22691,0
+JANW.US,D,20250808,000000,35.41,35.53,35.41,35.46,14514,0
+JANW.US,D,20250811,000000,35.47,35.53,35.4304,35.49,21970,0
+JANW.US,D,20250812,000000,35.51,35.63,35.51,35.57,25775,0
+JANW.US,D,20250813,000000,35.6101,35.6581,35.5801,35.6334,20025,0
+JANW.US,D,20250814,000000,35.6,35.6892,35.59,35.62,32835,0
+JANW.US,D,20250815,000000,35.65,35.6699,35.6,35.6,15427,0
+JANW.US,D,20250818,000000,35.59,35.66,35.59,35.6,15356,0
+JANW.US,D,20250819,000000,35.6307,35.65,35.52,35.54,15453,0
+JANW.US,D,20250820,000000,35.4201,35.5799,35.4201,35.5334,12841,0
+JANW.US,D,20250821,000000,35.49,35.53,35.4501,35.46,19496,0
+JANW.US,D,20250822,000000,35.57,35.7499,35.53,35.69,23136,0
+JANW.US,D,20250825,000000,35.6451,35.7,35.6401,35.67,13744,0
+JANW.US,D,20250826,000000,35.63,35.75,35.63,35.737,28300,0
+JANW.US,D,20250827,000000,35.69,35.76,35.6817,35.72,28910,0
+JANW.US,D,20250828,000000,35.73,35.8,35.6901,35.8,28338,0
+JANW.US,D,20250829,000000,35.69,35.75,35.67,35.69,5738447,0
+JANW.US,D,20250902,000000,35.63,35.66,35.5203,35.63,124610,0
+JANW.US,D,20250903,000000,35.7299,35.7303,35.64,35.7303,8469,0
+JANW.US,D,20250904,000000,35.754,35.83,35.71,35.8,21407,0
+JANW.US,D,20250905,000000,35.85,35.85,35.72,35.77,13663,0
+JANW.US,D,20250908,000000,35.8,35.8799,35.7801,35.8,13593,0
+JANW.US,D,20250909,000000,35.85,35.88,35.77,35.83,9059,0
+JANW.US,D,20250910,000000,35.95,35.9513,35.83,35.86,59694,0
+JANW.US,D,20250911,000000,35.99,36.0399,35.92,35.96,70327,0
+JANW.US,D,20250912,000000,36,36.01,35.94,35.95,12634,0
+JANW.US,D,20250915,000000,36.01,36.05,35.97,35.98,25812,0
+JANW.US,D,20250916,000000,35.9962,36.01,35.97,35.97,22073,0
+JANW.US,D,20250917,000000,36,36.0599,35.93,35.98,29728,0
+JANW.US,D,20250918,000000,36.04,36.0927,36.01,36.02,38683,0
+JANW.US,D,20250919,000000,36.08,36.12,36.01,36.06,18627,0
+JANW.US,D,20250922,000000,36.06,36.11,36.06,36.08,16726,0
+JANW.US,D,20250923,000000,36.1242,36.15,36.04,36.04,13096,0
+JANW.US,D,20250924,000000,36.06,36.0967,35.99,36.04,11181,0
+JANW.US,D,20250925,000000,35.98,36.03,35.94,35.99,14485,0
+JANW.US,D,20250926,000000,36.09,36.1,36.03,36.085,8281,0
+JANW.US,D,20250929,000000,36.12,36.16,36.09,36.125,5622,0
+JANW.US,D,20250930,000000,36.115,36.15,36.09,36.14,12545,0
+JANW.US,D,20251001,000000,36.13,36.185,36.1101,36.1786,9684,0
+JANW.US,D,20251002,000000,36.16,36.2157,36.1372,36.16,13503,0
+JANW.US,D,20251003,000000,36.19,36.24,36.16,36.16,15548,0
+JANW.US,D,20251006,000000,36.18,36.24,36.18,36.21,13860,0
+JANW.US,D,20251007,000000,36.2195,36.22,36.16,36.22,12347,0
+JANW.US,D,20251008,000000,36.21,36.2799,36.19,36.25,9163,0
+JANW.US,D,20251009,000000,36.2001,36.225,36.18,36.215,18277,0
+JANW.US,D,20251010,000000,36.25,36.2596,35.9253,35.95,12433,0
+JANW.US,D,20251013,000000,36.07,36.1564,36.065,36.135,17933,0
+JANW.US,D,20251014,000000,35.99,36.16,35.95,36.08,18876,0
+JANW.US,D,20251015,000000,36.18,36.21,36.0245,36.17,12546,0
+JANW.US,D,20251016,000000,36.15,36.18,35.98,36.05,31362,0
+JANW.US,D,20251017,000000,36.05,36.15,36.025,36.15,16070,0
+JANW.US,D,20251020,000000,36.23,36.3,36.21,36.274,20722,0
+JANW.US,D,20251021,000000,36.2824,36.32,36.27,36.31,7278,0
+JANW.US,D,20251022,000000,36.285,36.31,36.18,36.26,17769,0
+JANW.US,D,20251023,000000,36.2604,36.35,36.25,36.35,13290,0
+JANW.US,D,20251024,000000,36.42,36.42,36.37,36.3818,13287,0
+JANW.US,D,20251027,000000,36.45,36.46,36.43,36.4431,12916,0
+JANW.US,D,20251028,000000,36.46,36.47,36.4301,36.46,18681,0
+JANW.US,D,20251029,000000,36.45,36.48,36.4168,36.45,14727,0
+JANW.US,D,20251030,000000,36.415,36.44,36.3876,36.405,16268,0
+JANW.US,D,20251031,000000,36.435,36.45,36.37,36.4198,14794,0
+JANW.US,D,20251103,000000,36.45,36.4788,36.39,36.39,15864,0
+JANW.US,D,20251104,000000,36.31,36.4,36.31,36.37,18506,0
+JANW.US,D,20251105,000000,36.36,36.495,36.36,36.46,16967,0
+JANW.US,D,20251106,000000,36.4,36.44,36.3126,36.35,12033,0
+JANW.US,D,20251107,000000,36.28,36.35,36.225,36.3478,33485,0
+JANW.US,D,20251110,000000,36.47,36.51,36.43,36.51,53133,0
+JANW.US,D,20251111,000000,36.485,36.523,36.48,36.515,6996,0
+JANW.US,D,20251112,000000,36.525,36.54,36.5,36.5296,15432,0
+JANW.US,D,20251113,000000,36.47,36.51,36.3601,36.38,12526,0
+JANW.US,D,20251114,000000,36.255,36.45,36.255,36.4089,10386,0
+JANW.US,D,20251117,000000,36.36,36.43,36.27,36.35,28951,0
+JANW.US,D,20251118,000000,36.2,36.3046,36.19,36.246,8455,0
+JANW.US,D,20251119,000000,36.255,36.34,36.13,36.3,39243,0
+JANW.US,D,20251120,000000,36.46,36.51,36.09,36.13,20853,0
+JANW.US,D,20251121,000000,36.275,36.34,36.0861,36.243,13339,0
+JANW.US,D,20251124,000000,36.36,36.57,36.33,36.51,13675,0
+JANW.US,D,20251125,000000,36.47,36.64,36.4363,36.64,12110,0
+JANW.US,D,20251126,000000,36.6074,36.69,36.59,36.64,96112,0
+JANW.US,D,20251128,000000,36.655631,36.7,36.655631,36.7,10320,0
+JANW.US,D,20251201,000000,36.697,36.71,36.66,36.6751,8603,0
+JANW.US,D,20251202,000000,36.7195,36.73,36.6847,36.73,11977,0
+JANW.US,D,20251203,000000,36.705,36.7497,36.6997,36.745,11822,0
+JANW.US,D,20251204,000000,36.739,36.7549,36.73,36.7501,9274,0
+JANW.US,D,20251205,000000,36.8176,36.87,36.73,36.7996,11266,0
+JANW.US,D,20251208,000000,36.828,36.8599,36.73,36.83,12884,0
+JANW.US,D,20251209,000000,36.8,36.8,36.7601,36.775,21155,0
+JANW.US,D,20251210,000000,36.77,36.84,36.77,36.8,17841,0
+JANW.US,D,20251211,000000,36.81,36.86,36.8,36.83,23735,0
+JANW.US,D,20251212,000000,36.86,36.8685,36.78,36.85,18607,0
+JANW.US,D,20251215,000000,36.87,36.87,36.83,36.85,12366,0
+JANW.US,D,20251216,000000,36.81,36.86,36.81,36.8491,11901,0
+JANW.US,D,20251217,000000,36.86,36.8699,36.79,36.81,18254,0
+JANW.US,D,20251218,000000,36.85,36.885,36.83,36.87,23095,0
+JANW.US,D,20251219,000000,36.89,36.9199,36.87,36.91,17718,0
+JANW.US,D,20251222,000000,36.925,36.97,36.91,36.9346,26227,0
+JANW.US,D,20251223,000000,36.96,36.98,36.945,36.97,90499,0
+JANW.US,D,20251224,000000,36.96,37,36.94,37,13301,0
+JANW.US,D,20251226,000000,36.99,37,36.97,37,28780,0
+JANW.US,D,20251229,000000,36.98,37.01,36.9566,36.9898,46501,0
+JANW.US,D,20251230,000000,36.9668,37.1,36.9668,36.9899,22473,0
+JANW.US,D,20251231,000000,36.9793,37.06,36.97,37.01,223452,0
+JANW.US,D,20260102,000000,37.13,37.14,36.95,37.03,282157,0
+JANW.US,D,20260105,000000,37.12,37.1599,37.06,37.11,113635,0
+JANW.US,D,20260106,000000,37.14,37.21,37.08,37.18,68231,0
+JANW.US,D,20260107,000000,37.1975,37.23,37.12,37.12,115128,0
+JANW.US,D,20260108,000000,37.11,37.17,37.11,37.15,82606,0
+JANW.US,D,20260109,000000,37.1853,37.29,37.185,37.25,55469,0
+JANW.US,D,20260112,000000,37.23,37.3,37.14,37.28,40205,0
+JANW.US,D,20260113,000000,37.28,37.28,37.2,37.2101,51458,0
+JANW.US,D,20260114,000000,37.2,37.21,37.1,37.19,55317,0
+JANW.US,D,20260115,000000,37.27,37.29,37.2223,37.24,34349,0
+JANW.US,D,20260116,000000,37.2799,37.28,37.22,37.25,46768,0
+JANW.US,D,20260120,000000,37.0251,37.09,36.9101,36.94,55601,0
+JANW.US,D,20260121,000000,36.996494,37.18,36.955,37.12,84902,0
+JANW.US,D,20260122,000000,37.2,37.28,37.13,37.195,71122,0
+JANW.US,D,20260123,000000,37.195,37.23,37.15,37.21,40806,0
+JANW.US,D,20260126,000000,37.27,37.31,37.2517,37.28,33108,0
+JANW.US,D,20260127,000000,37.3211,37.35,37.3,37.32,22049,0
+JANW.US,D,20260128,000000,37.347,37.347,37.2601,37.32,17996,0
+JANW.US,D,20260129,000000,37.315,37.3203,37.08,37.3,27594,0
+JANW.US,D,20260130,000000,37.2691,37.31,37.15,37.2357,22950,0
+JANW.US,D,20260202,000000,37.26,37.36,37.26,37.33,27970,0
+JANW.US,D,20260203,000000,37.2727,37.31,37.0816,37.24,24034,0
+JANW.US,D,20260204,000000,37.21,37.23,37,37.17,34860,0
+JANW.US,D,20260205,000000,37.025,37.055,36.91,36.99,38583,0
+JANW.US,D,20260206,000000,37.1322,37.295,37.12,37.27,18713,0
+JANW.US,D,20260209,000000,37.26,37.3999,37.2,37.31,233458,0
+JANW.US,D,20260210,000000,37.3301,37.4,37.25,37.25,24617,0
+JANW.US,D,20260211,000000,37.3201,37.3899,37.2,37.2899,28749,0
+JANW.US,D,20260212,000000,37.335,37.34,37.03,37.08,53821,0
+JANW.US,D,20260213,000000,37.1177,37.2,37.0769,37.08,18990,0
+JANW.US,D,20260217,000000,37.08,37.15,36.91,37.09,22089,0
+JANW.US,D,20260218,000000,37.16,37.26,37.14,37.16,14103,0
diff --git a/daily/us/nyse etfs/1/jets.us.txt b/daily/us/nyse etfs/1/jets.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..43480c186bbcaea36be012a12c5421969bd0ebef
--- /dev/null
+++ b/daily/us/nyse etfs/1/jets.us.txt	
@@ -0,0 +1,2695 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JETS.US,D,20150603,000000,22.454,22.511,22.274,22.435,47217,0
+JETS.US,D,20150604,000000,22.415,22.501,22.026,22.101,22875,0
+JETS.US,D,20150605,000000,21.996,22.12,21.949,22.026,29379,0
+JETS.US,D,20150608,000000,21.967,21.967,21.224,21.308,103981,0
+JETS.US,D,20150609,000000,21.092,21.196,20.635,21.196,115767,0
+JETS.US,D,20150610,000000,21.299,21.51,21.12,21.377,78667,0
+JETS.US,D,20150611,000000,21.49,21.596,21.289,21.357,56159,0
+JETS.US,D,20150612,000000,21.367,21.643,21.299,21.587,34730,0
+JETS.US,D,20150615,000000,21.281,21.48,21.206,21.338,18468,0
+JETS.US,D,20150616,000000,21.357,21.396,21.034,21.224,19937,0
+JETS.US,D,20150617,000000,21.224,21.328,20.968,21.289,23084,0
+JETS.US,D,20150618,000000,21.289,21.568,21.233,21.49,38719,0
+JETS.US,D,20150619,000000,21.739,21.91,21.53,21.711,92754,0
+JETS.US,D,20150622,000000,22.321,22.321,22.016,22.254,257700,0
+JETS.US,D,20150623,000000,22.397,22.521,22.178,22.282,96306,0
+JETS.US,D,20150624,000000,22.312,22.312,22.026,22.083,47112,0
+JETS.US,D,20150625,000000,22.111,22.302,22.063,22.101,47531,0
+JETS.US,D,20150626,000000,22.063,22.14,21.853,21.881,37984,0
+JETS.US,D,20150629,000000,21.653,21.739,21.156,21.216,59387,0
+JETS.US,D,20150630,000000,21.48,21.606,21.338,21.338,80549,0
+JETS.US,D,20150701,000000,21.682,21.682,20.644,21.025,132941,0
+JETS.US,D,20150702,000000,20.968,21.216,20.92,21.063,44698,0
+JETS.US,D,20150706,000000,20.976,21.308,20.976,21.216,26128,0
+JETS.US,D,20150707,000000,21.253,21.444,20.872,21.415,28225,0
+JETS.US,D,20150708,000000,21.224,21.224,20.862,20.968,22559,0
+JETS.US,D,20150709,000000,21.377,21.386,21.166,21.243,18573,0
+JETS.US,D,20150710,000000,21.53,22.053,21.52,22.016,51519,0
+JETS.US,D,20150713,000000,22.473,22.473,22.206,22.292,61067,0
+JETS.US,D,20150714,000000,22.254,22.292,21.92,22.245,67244,0
+JETS.US,D,20150715,000000,22.14,22.302,21.795,22.235,43334,0
+JETS.US,D,20150716,000000,22.312,22.501,22.264,22.358,35571,0
+JETS.US,D,20150717,000000,22.377,22.549,22.312,22.473,28435,0
+JETS.US,D,20150720,000000,22.501,22.578,22.14,22.14,38612,0
+JETS.US,D,20150721,000000,22.254,22.444,22.206,22.387,40082,0
+JETS.US,D,20150722,000000,22.397,22.645,22.349,22.606,72398,0
+JETS.US,D,20150723,000000,23.16,23.332,22.578,22.712,85935,0
+JETS.US,D,20150724,000000,22.922,22.922,22.083,22.083,83626,0
+JETS.US,D,20150727,000000,21.929,22.13,21.711,21.986,35990,0
+JETS.US,D,20150728,000000,22.178,22.539,22.026,22.521,29170,0
+JETS.US,D,20150729,000000,22.464,22.569,22.206,22.387,34101,0
+JETS.US,D,20150730,000000,22.425,22.482,22.225,22.454,30849,0
+JETS.US,D,20150731,000000,22.425,22.473,22.358,22.454,96113,0
+JETS.US,D,20150803,000000,22.645,23.054,22.626,22.997,58308,0
+JETS.US,D,20150804,000000,23.188,23.387,23.074,23.312,109229,0
+JETS.US,D,20150805,000000,23.359,23.484,23.292,23.397,69775,0
+JETS.US,D,20150806,000000,23.455,23.72,22.988,23.226,82897,0
+JETS.US,D,20150807,000000,23.054,23.208,22.912,23.121,35047,0
+JETS.US,D,20150810,000000,23.264,23.445,23.16,23.254,74077,0
+JETS.US,D,20150811,000000,23.111,23.655,23.111,23.511,62407,0
+JETS.US,D,20150812,000000,23.151,23.332,22.529,23.217,60437,0
+JETS.US,D,20150813,000000,23.322,23.606,23.111,23.511,51308,0
+JETS.US,D,20150814,000000,23.322,23.636,23.322,23.606,142386,0
+JETS.US,D,20150817,000000,23.577,23.951,23.425,23.836,192646,0
+JETS.US,D,20150818,000000,23.951,24.017,23.577,23.655,306280,0
+JETS.US,D,20150819,000000,23.616,23.818,23.435,23.587,41971,0
+JETS.US,D,20150820,000000,23.445,23.445,22.731,22.884,48791,0
+JETS.US,D,20150821,000000,22.491,22.655,21.92,21.92,83416,0
+JETS.US,D,20150824,000000,20.32,21.929,14.514,21.289,150523,0
+JETS.US,D,20150825,000000,22.092,22.245,21.034,21.044,75547,0
+JETS.US,D,20150826,000000,21.72,21.834,20.862,21.682,58443,0
+JETS.US,D,20150827,000000,21.967,22.083,21.47,21.881,75653,0
+JETS.US,D,20150828,000000,21.91,21.986,21.72,21.787,30849,0
+JETS.US,D,20150831,000000,21.843,22.101,21.711,21.729,238078,0
+JETS.US,D,20150901,000000,21.357,21.653,21.318,21.558,26967,0
+JETS.US,D,20150902,000000,21.901,22.235,21.824,22.235,26652,0
+JETS.US,D,20150903,000000,22.415,22.491,22.158,22.158,9863,0
+JETS.US,D,20150904,000000,21.929,22.245,21.711,22.149,16367,0
+JETS.US,D,20150908,000000,22.511,22.692,22.406,22.616,32213,0
+JETS.US,D,20150909,000000,22.779,22.968,22.559,22.645,31373,0
+JETS.US,D,20150910,000000,22.769,22.922,22.635,22.673,22916,0
+JETS.US,D,20150911,000000,22.76,22.912,22.692,22.817,20774,0
+JETS.US,D,20150914,000000,22.903,22.949,22.817,22.912,35150,0
+JETS.US,D,20150915,000000,22.874,23.074,22.874,23.007,16263,0
+JETS.US,D,20150916,000000,23.007,23.264,22.939,23.264,58653,0
+JETS.US,D,20150917,000000,23.141,23.883,23.141,23.646,111328,0
+JETS.US,D,20150918,000000,23.378,23.521,23.264,23.349,41551,0
+JETS.US,D,20150921,000000,23.425,23.636,23.254,23.425,12906,0
+JETS.US,D,20150922,000000,23.131,23.188,22.635,22.74,15216,0
+JETS.US,D,20150923,000000,22.75,22.787,22.635,22.779,13221,0
+JETS.US,D,20150924,000000,22.692,22.692,22.292,22.501,27629,0
+JETS.US,D,20150925,000000,22.626,22.731,22.464,22.616,5246,0
+JETS.US,D,20150928,000000,21.976,22.101,21.853,21.929,39723,0
+JETS.US,D,20150929,000000,21.939,22.053,21.729,21.873,63376,0
+JETS.US,D,20150930,000000,21.976,22.235,21.881,22.12,8710,0
+JETS.US,D,20151001,000000,22.149,22.312,21.929,22.254,6086,0
+JETS.US,D,20151002,000000,22.073,22.216,21.682,22.216,28225,0
+JETS.US,D,20151005,000000,22.292,22.854,22.292,22.836,13442,0
+JETS.US,D,20151006,000000,22.626,22.76,22.073,22.092,36410,0
+JETS.US,D,20151007,000000,21.996,22.367,21.843,22.358,54246,0
+JETS.US,D,20151008,000000,22.292,22.511,22.13,22.464,5770,0
+JETS.US,D,20151009,000000,22.569,23.169,22.569,23.141,25707,0
+JETS.US,D,20151012,000000,23.235,23.73,23.235,23.73,66502,0
+JETS.US,D,20151013,000000,23.349,23.568,23.274,23.274,28331,0
+JETS.US,D,20151014,000000,23.455,23.682,23.292,23.387,20985,0
+JETS.US,D,20151015,000000,23.502,23.749,23.349,23.674,38299,0
+JETS.US,D,20151016,000000,23.425,23.435,23.178,23.302,24866,0
+JETS.US,D,20151019,000000,23.312,23.769,23.312,23.701,60018,0
+JETS.US,D,20151020,000000,23.73,23.827,23.626,23.74,15840,0
+JETS.US,D,20151021,000000,23.788,23.845,23.521,23.558,27806,0
+JETS.US,D,20151022,000000,23.873,24.15,23.655,24.092,49316,0
+JETS.US,D,20151023,000000,24.265,24.456,24.132,24.398,34835,0
+JETS.US,D,20151026,000000,24.417,24.78,24.398,24.75,80268,0
+JETS.US,D,20151027,000000,24.684,24.684,24.217,24.466,70720,0
+JETS.US,D,20151028,000000,24.523,24.523,23.988,24.235,45537,0
+JETS.US,D,20151029,000000,24.064,24.35,24.017,24.235,17209,0
+JETS.US,D,20151030,000000,24.389,24.684,24.36,24.456,88243,0
+JETS.US,D,20151102,000000,24.551,24.731,24.551,24.627,49296,0
+JETS.US,D,20151103,000000,24.721,24.721,24.494,24.704,49839,0
+JETS.US,D,20151104,000000,24.75,24.75,24.36,24.523,38482,0
+JETS.US,D,20151105,000000,24.466,24.627,24.407,24.627,37250,0
+JETS.US,D,20151106,000000,24.551,24.837,24.551,24.827,53616,0
+JETS.US,D,20151109,000000,24.731,24.731,24.303,24.427,48591,0
+JETS.US,D,20151110,000000,24.417,24.417,24.122,24.36,17522,0
+JETS.US,D,20151111,000000,24.407,24.494,24.255,24.322,13848,0
+JETS.US,D,20151112,000000,24.092,24.265,24.073,24.141,78170,0
+JETS.US,D,20151113,000000,24.112,24.112,23.74,23.931,20146,0
+JETS.US,D,20151116,000000,23.53,23.779,23.378,23.711,102619,0
+JETS.US,D,20151117,000000,23.827,24.15,23.692,23.759,16787,0
+JETS.US,D,20151118,000000,23.759,23.873,23.415,23.818,42599,0
+JETS.US,D,20151119,000000,23.951,24.283,23.951,24.132,20461,0
+JETS.US,D,20151120,000000,24.178,24.35,24.178,24.255,10492,0
+JETS.US,D,20151123,000000,24.389,24.446,24.207,24.226,26232,0
+JETS.US,D,20151124,000000,23.854,23.911,23.435,23.701,47741,0
+JETS.US,D,20151125,000000,23.73,23.788,23.558,23.606,10178,0
+JETS.US,D,20151127,000000,23.646,23.931,23.646,23.72,8604,0
+JETS.US,D,20151130,000000,23.682,23.827,23.484,23.502,27910,0
+JETS.US,D,20151201,000000,23.596,24.073,23.596,24.073,10654,0
+JETS.US,D,20151202,000000,24.293,24.541,24.169,24.303,14811,0
+JETS.US,D,20151203,000000,24.332,24.494,24.017,24.112,9301,0
+JETS.US,D,20151204,000000,24.57,24.837,24.541,24.74,34101,0
+JETS.US,D,20151207,000000,24.989,25.466,24.912,25.171,195269,0
+JETS.US,D,20151208,000000,24.893,24.893,24.255,24.436,51697,0
+JETS.US,D,20151209,000000,24.369,24.664,23.921,24.083,33892,0
+JETS.US,D,20151210,000000,24.15,24.684,24.122,24.466,103459,0
+JETS.US,D,20151211,000000,24.15,24.159,23.53,23.626,81422,0
+JETS.US,D,20151214,000000,23.749,23.818,23.208,23.74,104811,0
+JETS.US,D,20151215,000000,23.941,24.073,23.883,24.026,22663,0
+JETS.US,D,20151216,000000,24.197,24.407,23.827,24.322,33471,0
+JETS.US,D,20151217,000000,24.312,24.513,23.941,23.941,20671,0
+JETS.US,D,20151218,000000,23.808,24.017,23.465,23.538,32737,0
+JETS.US,D,20151221,000000,23.818,24.008,23.759,23.98,72398,0
+JETS.US,D,20151222,000000,24.159,24.178,23.854,24.141,34149,0
+JETS.US,D,20151223,000000,24.178,24.265,24.045,24.265,26547,0
+JETS.US,D,20151224,000000,24.207,24.532,24.207,24.322,27848,0
+JETS.US,D,20151228,000000,24.474,24.513,24.058,24.26,21922,0
+JETS.US,D,20151229,000000,24.401,24.477,24.289,24.468,42621,0
+JETS.US,D,20151230,000000,24.487,24.487,24.01,24.032,44318,0
+JETS.US,D,20151231,000000,24.105,24.105,23.628,23.79,55436,0
+JETS.US,D,20160104,000000,23.36,23.36,22.721,22.998,76341,0
+JETS.US,D,20160105,000000,23.152,23.189,22.635,22.967,60043,0
+JETS.US,D,20160106,000000,22.635,23.217,22.635,23.027,50058,0
+JETS.US,D,20160107,000000,22.721,22.854,22.101,22.253,118915,0
+JETS.US,D,20160108,000000,22.377,22.539,21.966,21.966,50631,0
+JETS.US,D,20160111,000000,22.186,22.244,21.662,22.072,46479,0
+JETS.US,D,20160112,000000,22.253,22.253,21.862,22.18,40188,0
+JETS.US,D,20160113,000000,22.244,22.263,21.203,21.336,86496,0
+JETS.US,D,20160114,000000,21.413,21.67,20.755,21.442,77046,0
+JETS.US,D,20160115,000000,20.84,21.214,20.641,20.974,62177,0
+JETS.US,D,20160119,000000,21.316,21.326,20.755,21.022,65783,0
+JETS.US,D,20160120,000000,20.812,21.287,20.048,21.051,49475,0
+JETS.US,D,20160121,000000,21.153,21.516,20.817,21.404,67014,0
+JETS.US,D,20160122,000000,21.641,21.766,21.453,21.547,27008,0
+JETS.US,D,20160125,000000,21.613,21.68,21.153,21.203,89371,0
+JETS.US,D,20160126,000000,21.241,21.488,21.153,21.46,40092,0
+JETS.US,D,20160127,000000,21.623,21.809,21.196,21.297,19956,0
+JETS.US,D,20160128,000000,21.498,21.498,20.43,20.726,39156,0
+JETS.US,D,20160129,000000,20.687,21.385,20.508,21.306,31239,0
+JETS.US,D,20160201,000000,21.326,21.776,21.271,21.709,21245,0
+JETS.US,D,20160202,000000,21.651,21.651,20.723,20.849,70541,0
+JETS.US,D,20160203,000000,21.051,21.069,20.325,21.031,22507,0
+JETS.US,D,20160204,000000,20.859,21.244,20.859,21.222,11476,0
+JETS.US,D,20160205,000000,21.213,21.231,20.316,20.411,35776,0
+JETS.US,D,20160208,000000,20.154,20.154,19.606,19.915,43452,0
+JETS.US,D,20160209,000000,19.551,20.439,19.531,20.22,256813,0
+JETS.US,D,20160210,000000,20.516,20.765,20.459,20.544,16978,0
+JETS.US,D,20160211,000000,20.22,20.497,20.048,20.325,77463,0
+JETS.US,D,20160212,000000,20.392,20.776,20.278,20.717,12604,0
+JETS.US,D,20160216,000000,21.125,21.297,20.783,21.231,32201,0
+JETS.US,D,20160217,000000,21.46,21.909,21.46,21.862,43628,0
+JETS.US,D,20160218,000000,21.872,22.015,21.776,21.928,20466,0
+JETS.US,D,20160219,000000,22.044,22.253,22.002,22.186,10689,0
+JETS.US,D,20160222,000000,22.415,22.75,22.415,22.683,43842,0
+JETS.US,D,20160223,000000,22.626,22.769,22.464,22.616,81593,0
+JETS.US,D,20160224,000000,22.415,22.969,22.304,22.93,61034,0
+JETS.US,D,20160225,000000,23.008,23.236,22.912,23.199,19959,0
+JETS.US,D,20160226,000000,23.313,23.313,22.884,22.998,59513,0
+JETS.US,D,20160229,000000,22.979,23.236,22.857,23.055,18916,0
+JETS.US,D,20160301,000000,23.142,23.531,23.142,23.523,119178,0
+JETS.US,D,20160302,000000,23.398,23.504,23.217,23.388,23382,0
+JETS.US,D,20160303,000000,23.426,23.666,23.382,23.579,23976,0
+JETS.US,D,20160304,000000,23.666,23.771,23.485,23.598,14818,0
+JETS.US,D,20160307,000000,23.466,23.676,23.333,23.531,58653,0
+JETS.US,D,20160308,000000,23.102,23.133,22.787,22.94,30271,0
+JETS.US,D,20160309,000000,23.046,23.313,22.969,23.17,61427,0
+JETS.US,D,20160310,000000,23.265,23.265,22.874,23.236,13954,0
+JETS.US,D,20160311,000000,23.436,23.694,23.388,23.618,36044,0
+JETS.US,D,20160314,000000,23.55,23.751,23.55,23.722,10405,0
+JETS.US,D,20160315,000000,23.618,23.618,23.446,23.579,10130,0
+JETS.US,D,20160316,000000,23.436,23.865,23.436,23.838,20885,0
+JETS.US,D,20160317,000000,23.895,23.913,23.72,23.81,91427,0
+JETS.US,D,20160318,000000,23.865,24.307,23.865,24.304,14813,0
+JETS.US,D,20160321,000000,24.076,24.487,24.076,24.42,18347,0
+JETS.US,D,20160322,000000,23.923,24.335,23.885,24.162,247534,0
+JETS.US,D,20160323,000000,24.238,24.305,23.865,24.105,34605,0
+JETS.US,D,20160324,000000,23.963,23.963,23.53,23.684,18757,0
+JETS.US,D,20160328,000000,23.761,23.982,23.666,23.923,12300,0
+JETS.US,D,20160329,000000,23.933,24.235,23.904,24.228,27735,0
+JETS.US,D,20160330,000000,24.468,24.55,24.391,24.413,16078,0
+JETS.US,D,20160331,000000,24.43,24.535,24.278,24.296,42301,0
+JETS.US,D,20160401,000000,24.057,24.057,23.651,23.895,61177,0
+JETS.US,D,20160404,000000,24.144,24.379,24.092,24.105,34840,0
+JETS.US,D,20160405,000000,23.865,24.051,23.865,23.903,26620,0
+JETS.US,D,20160406,000000,23.82,23.892,23.638,23.861,25579,0
+JETS.US,D,20160407,000000,23.694,23.78,23.333,23.495,22027,0
+JETS.US,D,20160408,000000,23.598,23.81,23.598,23.685,12298,0
+JETS.US,D,20160411,000000,23.865,24.172,23.78,23.78,30837,0
+JETS.US,D,20160412,000000,23.761,23.966,23.699,23.923,21927,0
+JETS.US,D,20160413,000000,23.963,24.453,23.963,24.382,24288,0
+JETS.US,D,20160414,000000,24.459,24.87,24.459,24.698,33117,0
+JETS.US,D,20160415,000000,24.793,24.793,24.516,24.646,15784,0
+JETS.US,D,20160418,000000,24.621,24.668,24.446,24.668,23028,0
+JETS.US,D,20160419,000000,24.764,24.956,24.698,24.821,24358,0
+JETS.US,D,20160420,000000,24.936,24.936,24.708,24.734,25104,0
+JETS.US,D,20160421,000000,24.487,24.487,23.963,24.076,34223,0
+JETS.US,D,20160422,000000,23.666,23.689,23.531,23.608,34367,0
+JETS.US,D,20160425,000000,23.57,23.74,23.35,23.35,26386,0
+JETS.US,D,20160426,000000,23.456,23.684,23.065,23.275,41255,0
+JETS.US,D,20160427,000000,23.227,23.518,23.217,23.255,84474,0
+JETS.US,D,20160428,000000,23.199,23.254,22.837,22.874,13744,0
+JETS.US,D,20160429,000000,22.797,22.884,22.482,22.616,25829,0
+JETS.US,D,20160502,000000,22.673,22.893,22.645,22.712,14993,0
+JETS.US,D,20160503,000000,22.673,22.683,22.397,22.569,31138,0
+JETS.US,D,20160504,000000,22.324,22.389,21.9,21.99,275306,0
+JETS.US,D,20160505,000000,22.005,22.224,21.948,21.948,19084,0
+JETS.US,D,20160506,000000,21.948,22.062,21.651,22.015,39565,0
+JETS.US,D,20160509,000000,22.091,22.319,22.091,22.148,42794,0
+JETS.US,D,20160510,000000,22.196,22.464,22.196,22.415,22381,0
+JETS.US,D,20160511,000000,22.377,22.597,22.157,22.186,20748,0
+JETS.US,D,20160512,000000,22.215,22.244,21.528,21.613,42358,0
+JETS.US,D,20160513,000000,21.576,21.88,21.565,21.641,31607,0
+JETS.US,D,20160516,000000,21.727,21.995,21.653,21.928,21075,0
+JETS.US,D,20160517,000000,21.794,22.272,21.794,22.025,50471,0
+JETS.US,D,20160518,000000,21.928,22.311,21.928,22.091,11699,0
+JETS.US,D,20160519,000000,21.966,22.052,21.518,21.794,33891,0
+JETS.US,D,20160520,000000,22.025,22.025,21.776,21.776,5482,0
+JETS.US,D,20160523,000000,21.833,21.928,21.67,21.727,11745,0
+JETS.US,D,20160524,000000,21.757,22.052,21.757,21.995,17440,0
+JETS.US,D,20160525,000000,22.062,22.263,22.028,22.042,12686,0
+JETS.US,D,20160526,000000,21.985,21.985,21.695,21.821,51183,0
+JETS.US,D,20160527,000000,21.864,21.985,21.833,21.909,13315,0
+JETS.US,D,20160531,000000,21.938,21.972,21.776,21.957,42094,0
+JETS.US,D,20160601,000000,21.862,21.946,21.775,21.9,9488,0
+JETS.US,D,20160602,000000,21.767,21.948,21.757,21.757,28247,0
+JETS.US,D,20160603,000000,21.641,21.641,21.336,21.537,47877,0
+JETS.US,D,20160606,000000,21.576,21.622,21.385,21.604,26177,0
+JETS.US,D,20160607,000000,21.566,22.284,21.566,22.1,61584,0
+JETS.US,D,20160608,000000,22.177,22.379,22.033,22.167,34385,0
+JETS.US,D,20160609,000000,22.148,22.454,22.148,22.397,19178,0
+JETS.US,D,20160610,000000,22.097,22.234,21.986,22.025,11896,0
+JETS.US,D,20160613,000000,21.88,21.88,21.355,21.355,30249,0
+JETS.US,D,20160614,000000,21.279,21.336,20.592,20.765,77199,0
+JETS.US,D,20160615,000000,20.927,21.051,20.783,20.783,22187,0
+JETS.US,D,20160616,000000,20.525,20.574,20.392,20.496,213529,0
+JETS.US,D,20160617,000000,20.516,20.658,20.516,20.564,14992,0
+JETS.US,D,20160620,000000,20.859,21.117,20.821,20.842,29060,0
+JETS.US,D,20160621,000000,21.061,21.153,20.937,21.022,11735,0
+JETS.US,D,20160622,000000,21.135,21.144,20.957,20.965,11607,0
+JETS.US,D,20160623,000000,21.183,21.279,20.821,21.089,22331,0
+JETS.US,D,20160624,000000,20.048,20.229,19.729,19.733,61972,0
+JETS.US,D,20160627,000000,19.514,19.514,18.713,18.95,96928,0
+JETS.US,D,20160628,000000,19.313,19.446,19.141,19.446,63108,0
+JETS.US,D,20160629,000000,19.666,20.077,19.627,20.009,44750,0
+JETS.US,D,20160630,000000,20.087,20.22,19.896,20.201,45124,0
+JETS.US,D,20160701,000000,20.068,20.516,20.068,20.478,10077,0
+JETS.US,D,20160705,000000,20.181,20.258,19.915,20.144,88753,0
+JETS.US,D,20160706,000000,19.762,19.981,19.412,19.981,44206,0
+JETS.US,D,20160707,000000,20.001,20.277,20.001,20.258,11939,0
+JETS.US,D,20160708,000000,20.353,20.775,20.353,20.677,28203,0
+JETS.US,D,20160711,000000,20.899,21.098,20.899,21.031,26645,0
+JETS.US,D,20160712,000000,21.594,22.186,21.594,22.082,159531,0
+JETS.US,D,20160713,000000,22.062,22.268,21.823,21.862,91642,0
+JETS.US,D,20160714,000000,22.091,22.482,22.091,22.435,124107,0
+JETS.US,D,20160715,000000,22.387,22.387,22.148,22.253,103713,0
+JETS.US,D,20160718,000000,22.435,22.435,22.181,22.242,16002,0
+JETS.US,D,20160719,000000,21.957,22.1,21.909,22.072,21746,0
+JETS.US,D,20160720,000000,22.089,22.344,21.909,21.995,18931,0
+JETS.US,D,20160721,000000,21.566,21.566,21.098,21.228,50615,0
+JETS.US,D,20160722,000000,21.413,21.641,21.336,21.612,24578,0
+JETS.US,D,20160725,000000,21.68,21.68,21.375,21.412,13477,0
+JETS.US,D,20160726,000000,21.612,21.785,21.551,21.785,59644,0
+JETS.US,D,20160727,000000,21.785,21.785,21.566,21.623,55452,0
+JETS.US,D,20160728,000000,21.634,21.735,21.528,21.727,37938,0
+JETS.US,D,20160729,000000,21.794,21.938,21.508,21.508,10440,0
+JETS.US,D,20160801,000000,21.385,21.57,21.262,21.537,14438,0
+JETS.US,D,20160802,000000,21.413,21.413,20.621,20.652,107624,0
+JETS.US,D,20160803,000000,20.697,20.697,20.544,20.65,42725,0
+JETS.US,D,20160804,000000,20.83,20.84,20.668,20.804,28197,0
+JETS.US,D,20160805,000000,20.937,21.341,20.927,21.306,73318,0
+JETS.US,D,20160808,000000,21.326,21.498,21.241,21.251,20510,0
+JETS.US,D,20160809,000000,21.394,21.566,21.287,21.288,14116,0
+JETS.US,D,20160810,000000,21.336,21.336,21.037,21.125,18459,0
+JETS.US,D,20160811,000000,21.125,21.39,21.125,21.326,34463,0
+JETS.US,D,20160812,000000,21.231,21.328,21.191,21.233,36002,0
+JETS.US,D,20160815,000000,21.46,21.554,21.231,21.493,67364,0
+JETS.US,D,20160816,000000,21.4,21.566,21.4,21.543,31533,0
+JETS.US,D,20160817,000000,21.46,21.593,21.432,21.576,15035,0
+JETS.US,D,20160818,000000,21.451,21.566,21.414,21.532,22554,0
+JETS.US,D,20160819,000000,21.345,21.518,21.345,21.394,13295,0
+JETS.US,D,20160822,000000,21.547,21.547,21.2,21.279,25900,0
+JETS.US,D,20160823,000000,21.423,21.566,21.423,21.432,27853,0
+JETS.US,D,20160824,000000,21.385,21.566,21.385,21.456,10236,0
+JETS.US,D,20160825,000000,21.451,21.46,21.423,21.442,118029,0
+JETS.US,D,20160826,000000,21.385,21.46,21.098,21.193,29544,0
+JETS.US,D,20160829,000000,21.21,21.287,21.21,21.231,19703,0
+JETS.US,D,20160830,000000,21.213,21.803,21.213,21.677,25759,0
+JETS.US,D,20160831,000000,21.71,21.71,21.261,21.518,20629,0
+JETS.US,D,20160901,000000,21.66,21.747,21.389,21.461,33497,0
+JETS.US,D,20160902,000000,21.478,21.776,21.478,21.718,21989,0
+JETS.US,D,20160906,000000,21.67,21.89,21.67,21.89,24435,0
+JETS.US,D,20160907,000000,21.957,22.721,21.957,22.597,70436,0
+JETS.US,D,20160908,000000,22.606,22.692,22.521,22.683,33674,0
+JETS.US,D,20160909,000000,22.561,22.561,22.042,22.123,16447,0
+JETS.US,D,20160912,000000,21.89,22.291,21.621,22.291,22876,0
+JETS.US,D,20160913,000000,22.263,22.263,21.785,21.86,72465,0
+JETS.US,D,20160914,000000,21.842,21.842,21.474,21.506,12133,0
+JETS.US,D,20160915,000000,21.613,21.736,21.394,21.689,21179,0
+JETS.US,D,20160916,000000,21.488,21.498,21.287,21.306,49342,0
+JETS.US,D,20160919,000000,21.336,21.528,21.336,21.385,8239,0
+JETS.US,D,20160920,000000,21.537,21.537,21.271,21.345,12892,0
+JETS.US,D,20160921,000000,21.423,21.423,21.069,21.365,14202,0
+JETS.US,D,20160922,000000,21.528,21.813,21.442,21.547,19143,0
+JETS.US,D,20160923,000000,21.585,21.641,21.385,21.623,5571,0
+JETS.US,D,20160926,000000,21.468,21.488,21.231,21.297,26465,0
+JETS.US,D,20160927,000000,21.727,21.813,21.576,21.813,18241,0
+JETS.US,D,20160928,000000,21.785,22.157,21.785,21.82,20348,0
+JETS.US,D,20160929,000000,21.747,21.9,21.71,21.776,13599,0
+JETS.US,D,20160930,000000,21.737,22.082,21.737,21.975,19896,0
+JETS.US,D,20161003,000000,21.823,22.348,21.823,22.348,23338,0
+JETS.US,D,20161004,000000,22.529,22.683,22.291,22.32,37987,0
+JETS.US,D,20161005,000000,22.354,22.468,22.354,22.435,11513,0
+JETS.US,D,20161006,000000,22.377,22.397,22.177,22.384,83600,0
+JETS.US,D,20161007,000000,22.339,22.339,21.919,22.042,22788,0
+JETS.US,D,20161010,000000,22.042,22.454,22.042,22.406,22336,0
+JETS.US,D,20161011,000000,22.482,22.588,22.1,22.167,9937,0
+JETS.US,D,20161012,000000,22.148,22.263,22.062,22.139,5606,0
+JETS.US,D,20161013,000000,21.89,22.655,21.767,22.559,59284,0
+JETS.US,D,20161014,000000,22.645,22.83,22.425,22.499,13912,0
+JETS.US,D,20161017,000000,22.721,22.721,22.397,22.397,18051,0
+JETS.US,D,20161018,000000,22.721,22.903,22.566,22.683,33770,0
+JETS.US,D,20161019,000000,22.779,23.075,22.779,23.075,13500,0
+JETS.US,D,20161020,000000,23.152,23.333,23.036,23.332,26258,0
+JETS.US,D,20161021,000000,23.199,23.217,23.065,23.152,27698,0
+JETS.US,D,20161024,000000,23.189,23.436,23.102,23.152,18279,0
+JETS.US,D,20161025,000000,23.008,23.199,23.008,23.055,35255,0
+JETS.US,D,20161026,000000,22.559,23.112,22.311,22.692,72967,0
+JETS.US,D,20161027,000000,22.692,22.735,22.415,22.734,24784,0
+JETS.US,D,20161028,000000,22.74,22.893,22.621,22.712,9905,0
+JETS.US,D,20161031,000000,22.787,22.912,22.655,22.912,15387,0
+JETS.US,D,20161101,000000,22.989,22.989,22.663,22.779,20724,0
+JETS.US,D,20161102,000000,22.721,22.91,22.692,22.774,7381,0
+JETS.US,D,20161103,000000,22.787,22.968,22.673,22.673,11398,0
+JETS.US,D,20161104,000000,22.696,23.036,22.657,22.836,20763,0
+JETS.US,D,20161107,000000,23.179,23.535,23.152,23.466,34408,0
+JETS.US,D,20161108,000000,23.531,23.787,23.379,23.713,27079,0
+JETS.US,D,20161109,000000,23.475,24.076,23.454,24.019,58961,0
+JETS.US,D,20161110,000000,24.057,24.439,24.057,24.224,42570,0
+JETS.US,D,20161111,000000,24.42,24.439,24.076,24.42,25370,0
+JETS.US,D,20161114,000000,24.363,24.913,24.363,24.906,74181,0
+JETS.US,D,20161115,000000,25.622,25.651,25.069,25.375,136794,0
+JETS.US,D,20161116,000000,25.385,25.385,25.108,25.163,137882,0
+JETS.US,D,20161117,000000,25.108,25.689,25.108,25.677,68892,0
+JETS.US,D,20161118,000000,25.842,25.871,25.585,25.871,82787,0
+JETS.US,D,20161121,000000,26.024,26.024,25.776,25.937,105308,0
+JETS.US,D,20161122,000000,26.005,26.167,25.979,26.043,88313,0
+JETS.US,D,20161123,000000,26.099,26.216,25.793,26.216,42960,0
+JETS.US,D,20161125,000000,26.225,26.244,26.083,26.193,14032,0
+JETS.US,D,20161128,000000,26.206,26.216,25.861,26.033,96604,0
+JETS.US,D,20161129,000000,25.946,26.271,25.946,26.176,29248,0
+JETS.US,D,20161130,000000,25.776,26.043,25.585,25.919,91844,0
+JETS.US,D,20161201,000000,25.66,26.176,25.556,25.803,43066,0
+JETS.US,D,20161202,000000,25.871,26.253,25.871,26.091,20179,0
+JETS.US,D,20161205,000000,26.253,26.29,25.813,25.927,22747,0
+JETS.US,D,20161206,000000,26.053,26.424,26.039,26.388,127677,0
+JETS.US,D,20161207,000000,26.492,27.209,26.395,27.122,134546,0
+JETS.US,D,20161208,000000,27.236,27.332,26.916,27.179,65922,0
+JETS.US,D,20161209,000000,27.438,27.818,27.371,27.552,69810,0
+JETS.US,D,20161212,000000,27.399,27.399,26.818,26.874,89015,0
+JETS.US,D,20161213,000000,26.894,27.303,26.894,26.988,37879,0
+JETS.US,D,20161214,000000,26.836,27.275,26.836,26.844,24554,0
+JETS.US,D,20161215,000000,27.159,27.757,27.107,27.361,98635,0
+JETS.US,D,20161216,000000,27.552,27.667,27.169,27.199,86655,0
+JETS.US,D,20161219,000000,27.112,27.408,27.112,27.371,23807,0
+JETS.US,D,20161220,000000,27.418,27.682,27.418,27.676,23358,0
+JETS.US,D,20161221,000000,27.715,27.78,27.591,27.676,37633,0
+JETS.US,D,20161222,000000,27.591,27.609,27.209,27.312,52409,0
+JETS.US,D,20161223,000000,27.438,27.438,27.312,27.418,38556,0
+JETS.US,D,20161227,000000,27.533,27.533,27.333,27.446,15500,0
+JETS.US,D,20161228,000000,27.322,27.427,27.005,27.028,34338,0
+JETS.US,D,20161229,000000,27.101,27.154,26.908,26.989,19102,0
+JETS.US,D,20161230,000000,27.025,27.049,26.728,26.755,38960,0
+JETS.US,D,20170103,000000,27.131,27.158,26.756,26.804,28208,0
+JETS.US,D,20170104,000000,26.871,27.303,26.871,27.245,27368,0
+JETS.US,D,20170105,000000,27.265,27.303,26.881,26.977,43791,0
+JETS.US,D,20170106,000000,26.881,27.005,26.584,26.828,176903,0
+JETS.US,D,20170109,000000,26.651,27.005,26.651,26.851,26389,0
+JETS.US,D,20170110,000000,27.155,27.505,27.101,27.428,56753,0
+JETS.US,D,20170111,000000,27.447,27.716,27.371,27.597,23866,0
+JETS.US,D,20170112,000000,27.688,27.688,27.005,27.361,24266,0
+JETS.US,D,20170113,000000,27.449,27.515,27.386,27.386,8669,0
+JETS.US,D,20170117,000000,27.361,27.525,27.158,27.208,33797,0
+JETS.US,D,20170118,000000,27.111,27.255,27.038,27.222,18450,0
+JETS.US,D,20170119,000000,27.332,27.381,27.005,27.111,9197,0
+JETS.US,D,20170120,000000,27.298,27.438,27.221,27.418,12740,0
+JETS.US,D,20170123,000000,27.351,27.391,26.928,26.984,25203,0
+JETS.US,D,20170124,000000,26.908,27.192,26.908,27.158,88133,0
+JETS.US,D,20170125,000000,27.227,27.418,27.203,27.307,10690,0
+JETS.US,D,20170126,000000,27.351,27.965,27.351,27.831,61437,0
+JETS.US,D,20170127,000000,28.004,28.024,27.178,27.245,99933,0
+JETS.US,D,20170130,000000,26.928,26.928,26.372,26.679,81994,0
+JETS.US,D,20170131,000000,26.651,26.651,26.314,26.516,44987,0
+JETS.US,D,20170201,000000,26.651,26.841,26.526,26.641,25048,0
+JETS.US,D,20170202,000000,26.574,26.734,26.419,26.601,34824,0
+JETS.US,D,20170203,000000,26.717,26.755,26.516,26.717,22318,0
+JETS.US,D,20170206,000000,26.737,26.989,26.737,26.824,29735,0
+JETS.US,D,20170207,000000,26.938,26.987,26.601,26.601,23836,0
+JETS.US,D,20170208,000000,26.651,26.722,26.584,26.708,14981,0
+JETS.US,D,20170209,000000,26.698,27.321,26.698,27.255,97039,0
+JETS.US,D,20170210,000000,27.275,27.351,27.199,27.275,17527,0
+JETS.US,D,20170213,000000,27.438,27.807,27.438,27.708,45680,0
+JETS.US,D,20170214,000000,27.678,27.678,27.342,27.485,15840,0
+JETS.US,D,20170215,000000,27.994,28.219,27.743,28.042,191799,0
+JETS.US,D,20170216,000000,28.214,28.214,27.85,27.965,79516,0
+JETS.US,D,20170217,000000,27.897,27.993,27.709,27.989,40473,0
+JETS.US,D,20170221,000000,28.07,28.128,27.888,28.042,82848,0
+JETS.US,D,20170222,000000,27.984,28.024,27.841,28.004,36544,0
+JETS.US,D,20170223,000000,28.06,28.223,27.801,27.841,34227,0
+JETS.US,D,20170224,000000,27.782,27.93,27.61,27.888,17974,0
+JETS.US,D,20170227,000000,28.014,28.033,27.724,28.004,78675,0
+JETS.US,D,20170228,000000,28.024,28.024,27.821,27.879,82342,0
+JETS.US,D,20170301,000000,28.033,28.58,28.033,28.426,91031,0
+JETS.US,D,20170302,000000,28.204,28.204,27.758,27.773,45296,0
+JETS.US,D,20170303,000000,27.698,28.2,27.698,28.148,75565,0
+JETS.US,D,20170306,000000,28.06,28.06,27.428,27.698,139460,0
+JETS.US,D,20170307,000000,27.639,27.639,27.255,27.289,66635,0
+JETS.US,D,20170308,000000,27.312,27.386,27.198,27.322,186683,0
+JETS.US,D,20170309,000000,27.391,27.534,27.072,27.121,19367,0
+JETS.US,D,20170310,000000,27.116,27.312,27.025,27.312,69725,0
+JETS.US,D,20170313,000000,27.303,27.457,26.948,26.948,41437,0
+JETS.US,D,20170314,000000,26.881,26.881,26.304,26.334,82131,0
+JETS.US,D,20170315,000000,26.209,26.977,26.097,26.881,187752,0
+JETS.US,D,20170316,000000,26.918,27.015,26.708,26.881,46997,0
+JETS.US,D,20170317,000000,26.977,26.977,26.804,26.825,40098,0
+JETS.US,D,20170320,000000,26.938,27.005,26.784,26.833,40946,0
+JETS.US,D,20170321,000000,27.005,27.005,26.189,26.209,85883,0
+JETS.US,D,20170322,000000,26.111,26.372,25.894,26.352,54597,0
+JETS.US,D,20170323,000000,26.352,26.753,26.352,26.651,36175,0
+JETS.US,D,20170324,000000,26.621,26.851,26.621,26.717,29933,0
+JETS.US,D,20170327,000000,26.516,26.814,26.304,26.775,87099,0
+JETS.US,D,20170328,000000,26.841,27.218,26.704,27.121,94038,0
+JETS.US,D,20170329,000000,27.111,27.111,26.761,26.861,33382,0
+JETS.US,D,20170330,000000,26.841,27.033,26.841,26.943,19835,0
+JETS.US,D,20170331,000000,26.977,26.977,26.871,26.908,26424,0
+JETS.US,D,20170403,000000,26.841,26.967,26.601,26.967,41824,0
+JETS.US,D,20170404,000000,26.881,26.881,26.467,26.487,41166,0
+JETS.US,D,20170405,000000,26.544,26.87,26.477,26.521,119091,0
+JETS.US,D,20170406,000000,26.651,26.703,26.401,26.583,12413,0
+JETS.US,D,20170407,000000,26.611,26.717,26.44,26.688,9946,0
+JETS.US,D,20170410,000000,26.708,26.898,26.679,26.777,39678,0
+JETS.US,D,20170411,000000,26.583,27.044,26.54,27.044,14132,0
+JETS.US,D,20170412,000000,27.168,27.525,26.943,26.943,12402,0
+JETS.US,D,20170413,000000,26.948,26.948,26.611,26.611,21192,0
+JETS.US,D,20170417,000000,26.804,26.901,26.688,26.901,24014,0
+JETS.US,D,20170418,000000,26.987,27.064,26.66,26.851,9015,0
+JETS.US,D,20170419,000000,26.918,27.293,26.918,27.178,22042,0
+JETS.US,D,20170420,000000,27.371,27.572,27.227,27.485,28770,0
+JETS.US,D,20170421,000000,27.591,27.841,27.475,27.534,7797,0
+JETS.US,D,20170424,000000,27.888,28.114,27.63,28.08,74421,0
+JETS.US,D,20170425,000000,28.195,28.392,28.08,28.177,55723,0
+JETS.US,D,20170426,000000,28.08,28.138,27.926,27.956,50657,0
+JETS.US,D,20170427,000000,27.572,27.572,27.168,27.485,56722,0
+JETS.US,D,20170428,000000,27.553,27.658,27.419,27.467,9219,0
+JETS.US,D,20170501,000000,27.607,27.607,27.371,27.391,26435,0
+JETS.US,D,20170502,000000,27.408,28.161,27.408,28.157,75883,0
+JETS.US,D,20170503,000000,28.06,28.214,27.965,28.167,35747,0
+JETS.US,D,20170504,000000,28.253,28.253,28.014,28.187,24863,0
+JETS.US,D,20170505,000000,28.311,28.436,28.209,28.436,15037,0
+JETS.US,D,20170508,000000,28.493,28.55,28.245,28.331,24663,0
+JETS.US,D,20170509,000000,28.455,28.926,28.455,28.848,126886,0
+JETS.US,D,20170510,000000,28.897,29.05,28.781,28.877,64164,0
+JETS.US,D,20170511,000000,28.867,28.893,28.455,28.791,20610,0
+JETS.US,D,20170512,000000,28.773,28.773,28.53,28.57,13073,0
+JETS.US,D,20170515,000000,28.56,28.964,28.56,28.83,48629,0
+JETS.US,D,20170516,000000,28.935,29.002,28.694,29.002,40835,0
+JETS.US,D,20170517,000000,28.82,28.82,28.109,28.167,86357,0
+JETS.US,D,20170518,000000,28.033,28.35,28.02,28.119,21778,0
+JETS.US,D,20170519,000000,28.321,28.618,28.321,28.56,18755,0
+JETS.US,D,20170522,000000,28.647,28.813,28.647,28.748,10710,0
+JETS.US,D,20170523,000000,28.839,28.973,28.743,28.926,15353,0
+JETS.US,D,20170524,000000,29.002,29.158,28.954,29.03,18406,0
+JETS.US,D,20170525,000000,29.175,29.722,29.175,29.703,57070,0
+JETS.US,D,20170526,000000,29.684,29.828,29.679,29.722,45482,0
+JETS.US,D,20170530,000000,29.722,29.722,29.28,29.31,21549,0
+JETS.US,D,20170531,000000,29.357,29.472,29.156,29.423,18560,0
+JETS.US,D,20170601,000000,29.521,29.766,29.521,29.742,488570,0
+JETS.US,D,20170602,000000,29.905,30.303,29.905,30.077,79734,0
+JETS.US,D,20170605,000000,30.087,30.192,29.981,30.106,37974,0
+JETS.US,D,20170606,000000,30.058,30.231,29.999,30.019,54578,0
+JETS.US,D,20170607,000000,29.999,30.461,29.866,30.385,516899,0
+JETS.US,D,20170608,000000,30.385,30.499,30.24,30.375,25765,0
+JETS.US,D,20170609,000000,30.375,30.538,30.096,30.212,73714,0
+JETS.US,D,20170612,000000,30.135,30.135,29.559,29.962,88791,0
+JETS.US,D,20170613,000000,30.077,30.182,29.842,30.048,15989,0
+JETS.US,D,20170614,000000,30.125,30.152,29.828,30.009,48232,0
+JETS.US,D,20170615,000000,29.732,29.819,29.473,29.809,15004,0
+JETS.US,D,20170616,000000,29.809,29.905,29.703,29.79,40071,0
+JETS.US,D,20170619,000000,29.962,30.26,29.943,30.26,24988,0
+JETS.US,D,20170620,000000,30.221,30.221,29.761,29.761,51445,0
+JETS.US,D,20170621,000000,29.79,30.028,29.79,29.962,15342,0
+JETS.US,D,20170622,000000,30.26,30.345,29.928,30.038,78958,0
+JETS.US,D,20170623,000000,30.038,30.125,29.94,30.019,33190,0
+JETS.US,D,20170626,000000,30.212,30.479,30.038,30.048,95790,0
+JETS.US,D,20170627,000000,30.077,30.231,29.943,29.999,17198,0
+JETS.US,D,20170628,000000,30.182,30.423,30.151,30.212,36931,0
+JETS.US,D,20170629,000000,30.25,30.375,29.929,30.152,466754,0
+JETS.US,D,20170630,000000,30.232,30.423,30.192,30.26,30869,0
+JETS.US,D,20170703,000000,30.375,30.596,30.336,30.395,31943,0
+JETS.US,D,20170705,000000,30.316,30.624,30.209,30.548,26072,0
+JETS.US,D,20170706,000000,30.519,30.903,30.385,30.653,46895,0
+JETS.US,D,20170707,000000,30.768,31.278,30.768,31.268,67124,0
+JETS.US,D,20170710,000000,31.21,31.239,31.009,31.076,40425,0
+JETS.US,D,20170711,000000,31.066,31.153,30.778,30.806,62164,0
+JETS.US,D,20170712,000000,31.124,31.451,31.038,31.411,135550,0
+JETS.US,D,20170713,000000,31.219,31.518,31.126,31.287,67182,0
+JETS.US,D,20170714,000000,31.287,31.393,31.153,31.326,38417,0
+JETS.US,D,20170717,000000,31.364,31.479,31.201,31.354,41022,0
+JETS.US,D,20170718,000000,31.296,31.296,31.009,31.094,42630,0
+JETS.US,D,20170719,000000,30.816,30.999,30.73,30.875,77395,0
+JETS.US,D,20170720,000000,30.74,30.74,30.365,30.365,157841,0
+JETS.US,D,20170721,000000,30.279,30.279,30.068,30.162,44587,0
+JETS.US,D,20170724,000000,30.096,30.157,29.846,29.896,54189,0
+JETS.US,D,20170725,000000,30.009,30.067,29.631,29.631,82591,0
+JETS.US,D,20170726,000000,29.694,29.761,29.377,29.751,89163,0
+JETS.US,D,20170727,000000,29.387,29.387,28.704,28.954,726122,0
+JETS.US,D,20170728,000000,28.897,29.107,28.81,29.09,33395,0
+JETS.US,D,20170731,000000,29.165,29.165,28.791,28.8,67180,0
+JETS.US,D,20170801,000000,29.021,29.243,28.973,29.09,42593,0
+JETS.US,D,20170802,000000,29.06,29.184,28.81,28.993,33929,0
+JETS.US,D,20170803,000000,29.021,29.193,28.983,29.06,15055,0
+JETS.US,D,20170804,000000,29.233,29.347,29.114,29.347,28317,0
+JETS.US,D,20170807,000000,29.434,29.444,29.214,29.214,32862,0
+JETS.US,D,20170808,000000,29.214,29.267,28.993,28.997,26059,0
+JETS.US,D,20170809,000000,28.944,28.964,28.767,28.81,20861,0
+JETS.US,D,20170810,000000,28.694,28.718,28.353,28.397,101168,0
+JETS.US,D,20170811,000000,28.349,28.49,28.119,28.46,21046,0
+JETS.US,D,20170814,000000,28.638,28.883,28.638,28.8,34700,0
+JETS.US,D,20170815,000000,28.848,28.87,28.773,28.8,32879,0
+JETS.US,D,20170816,000000,28.857,29.021,28.82,28.82,19093,0
+JETS.US,D,20170817,000000,28.773,28.8,27.811,27.86,48581,0
+JETS.US,D,20170818,000000,27.86,27.941,27.724,27.786,24428,0
+JETS.US,D,20170821,000000,27.821,27.965,27.763,27.946,58328,0
+JETS.US,D,20170822,000000,28.08,28.08,27.782,27.821,42891,0
+JETS.US,D,20170823,000000,27.716,27.716,27.284,27.303,40833,0
+JETS.US,D,20170824,000000,27.342,27.37,26.881,26.938,59303,0
+JETS.US,D,20170825,000000,27.015,27.792,27.015,27.698,48956,0
+JETS.US,D,20170828,000000,27.649,27.649,27.467,27.475,22990,0
+JETS.US,D,20170829,000000,27.208,27.475,27.163,27.428,36487,0
+JETS.US,D,20170830,000000,27.447,27.447,27.205,27.376,20391,0
+JETS.US,D,20170831,000000,27.475,27.62,27.475,27.544,26012,0
+JETS.US,D,20170901,000000,27.62,27.805,27.572,27.734,34893,0
+JETS.US,D,20170905,000000,27.668,27.668,27.121,27.121,52324,0
+JETS.US,D,20170906,000000,27.015,27.381,26.583,27.303,37519,0
+JETS.US,D,20170907,000000,27.351,27.351,27.159,27.198,59369,0
+JETS.US,D,20170908,000000,27.245,27.351,27.111,27.289,32370,0
+JETS.US,D,20170911,000000,27.475,28.004,27.475,27.94,81876,0
+JETS.US,D,20170912,000000,27.965,28.187,27.933,28.187,38498,0
+JETS.US,D,20170913,000000,28.167,28.369,28.146,28.303,28695,0
+JETS.US,D,20170914,000000,28.273,28.331,28.167,28.195,43321,0
+JETS.US,D,20170915,000000,27.994,28.14,27.926,28.033,119112,0
+JETS.US,D,20170918,000000,28.05,28.145,27.782,27.782,39544,0
+JETS.US,D,20170919,000000,27.86,27.974,27.658,27.698,19356,0
+JETS.US,D,20170920,000000,27.708,28.07,27.658,27.984,22562,0
+JETS.US,D,20170921,000000,27.936,28.138,27.734,28.109,18961,0
+JETS.US,D,20170922,000000,28.128,28.32,28.109,28.223,41952,0
+JETS.US,D,20170925,000000,28.167,28.376,28.05,28.233,18584,0
+JETS.US,D,20170926,000000,28.311,28.379,28.238,28.358,42852,0
+JETS.US,D,20170927,000000,28.367,28.599,28.305,28.397,44194,0
+JETS.US,D,20170928,000000,28.358,28.618,28.349,28.416,411110,0
+JETS.US,D,20170929,000000,28.446,28.549,28.422,28.453,27533,0
+JETS.US,D,20171002,000000,28.56,28.565,28.377,28.53,26593,0
+JETS.US,D,20171003,000000,28.522,29.734,28.522,29.703,123980,0
+JETS.US,D,20171004,000000,29.771,29.999,29.665,29.674,102706,0
+JETS.US,D,20171005,000000,29.694,29.713,29.542,29.674,39783,0
+JETS.US,D,20171006,000000,29.482,29.901,29.464,29.809,41427,0
+JETS.US,D,20171009,000000,29.771,29.771,29.41,29.549,57420,0
+JETS.US,D,20171010,000000,30.038,30.375,30.028,30.087,51449,0
+JETS.US,D,20171011,000000,30.231,30.403,30.122,30.221,79034,0
+JETS.US,D,20171012,000000,30.212,30.212,30.076,30.152,20615,0
+JETS.US,D,20171013,000000,30.25,30.297,30.116,30.256,41499,0
+JETS.US,D,20171016,000000,30.27,30.27,29.913,30.077,27587,0
+JETS.US,D,20171017,000000,30.135,30.341,30.071,30.125,31208,0
+JETS.US,D,20171018,000000,30.152,30.221,30.125,30.202,23873,0
+JETS.US,D,20171019,000000,29.905,29.905,29.091,29.454,107064,0
+JETS.US,D,20171020,000000,29.597,29.846,29.597,29.742,16002,0
+JETS.US,D,20171023,000000,29.78,29.78,29.28,29.319,49475,0
+JETS.US,D,20171024,000000,29.28,29.617,29.137,29.53,83614,0
+JETS.US,D,20171025,000000,29.54,29.54,28.897,28.954,37019,0
+JETS.US,D,20171026,000000,29.233,29.617,28.503,28.53,68614,0
+JETS.US,D,20171027,000000,28.753,28.753,28.204,28.349,84620,0
+JETS.US,D,20171030,000000,28.291,28.446,28.243,28.282,41682,0
+JETS.US,D,20171031,000000,28.321,28.452,28.187,28.233,26458,0
+JETS.US,D,20171101,000000,28.416,28.53,28.253,28.372,40936,0
+JETS.US,D,20171102,000000,28.311,28.333,28.05,28.214,44035,0
+JETS.US,D,20171103,000000,28.109,28.291,27.985,28.204,65970,0
+JETS.US,D,20171106,000000,28.204,28.529,28.204,28.387,13255,0
+JETS.US,D,20171107,000000,28.341,28.341,27.883,27.897,61168,0
+JETS.US,D,20171108,000000,27.841,27.965,27.801,27.86,25596,0
+JETS.US,D,20171109,000000,27.678,27.811,27.525,27.639,31015,0
+JETS.US,D,20171110,000000,27.6,27.831,27.6,27.811,15586,0
+JETS.US,D,20171113,000000,27.61,27.773,27.457,27.591,53479,0
+JETS.US,D,20171114,000000,27.467,27.763,27.467,27.715,25367,0
+JETS.US,D,20171115,000000,27.61,28.099,27.567,28.07,49730,0
+JETS.US,D,20171116,000000,28.321,28.675,28.321,28.609,27522,0
+JETS.US,D,20171117,000000,28.484,28.484,28.304,28.387,62114,0
+JETS.US,D,20171120,000000,28.387,28.522,28.263,28.465,47761,0
+JETS.US,D,20171121,000000,28.638,28.973,28.628,28.973,43902,0
+JETS.US,D,20171122,000000,29.002,29.107,28.874,28.993,16534,0
+JETS.US,D,20171124,000000,29.002,29.002,28.877,28.944,5199,0
+JETS.US,D,20171127,000000,28.964,28.964,28.733,28.82,24492,0
+JETS.US,D,20171128,000000,28.857,29.347,28.81,29.271,45526,0
+JETS.US,D,20171129,000000,29.357,30.221,29.357,30.038,94082,0
+JETS.US,D,20171130,000000,30.182,30.749,30.06,30.596,98403,0
+JETS.US,D,20171201,000000,30.587,30.673,29.887,30.145,37843,0
+JETS.US,D,20171204,000000,30.653,31.094,30.529,30.702,50263,0
+JETS.US,D,20171205,000000,30.742,30.742,30.316,30.316,44231,0
+JETS.US,D,20171206,000000,30.24,30.374,30.184,30.192,14559,0
+JETS.US,D,20171207,000000,30.182,30.749,30.182,30.749,15959,0
+JETS.US,D,20171208,000000,31.019,31.128,30.901,30.903,25049,0
+JETS.US,D,20171211,000000,30.941,31.083,30.836,30.951,19453,0
+JETS.US,D,20171212,000000,30.951,31.009,30.72,30.72,9363,0
+JETS.US,D,20171213,000000,30.806,30.826,30.624,30.702,28366,0
+JETS.US,D,20171214,000000,30.836,31.038,30.72,30.797,17235,0
+JETS.US,D,20171215,000000,30.884,31.239,30.884,31.114,35837,0
+JETS.US,D,20171218,000000,31.336,31.489,31.258,31.473,19554,0
+JETS.US,D,20171219,000000,31.456,31.585,31.278,31.411,12294,0
+JETS.US,D,20171220,000000,31.546,31.748,31.46,31.661,13927,0
+JETS.US,D,20171221,000000,31.835,32.209,31.777,31.988,34716,0
+JETS.US,D,20171222,000000,32.018,32.018,31.892,31.94,10749,0
+JETS.US,D,20171226,000000,31.978,32.15,31.968,32.049,15305,0
+JETS.US,D,20171227,000000,32.018,32.018,31.748,31.873,441833,0
+JETS.US,D,20171228,000000,31.895,31.912,31.784,31.888,7436,0
+JETS.US,D,20171229,000000,31.98,32.019,31.746,31.746,51913,0
+JETS.US,D,20180102,000000,31.96,32.261,31.937,32.223,78793,0
+JETS.US,D,20180103,000000,32.223,32.37,31.717,31.835,58342,0
+JETS.US,D,20180104,000000,31.932,31.932,31.658,31.883,36611,0
+JETS.US,D,20180105,000000,32.01,32.01,31.756,31.912,17267,0
+JETS.US,D,20180108,000000,31.922,31.922,31.6,31.658,57582,0
+JETS.US,D,20180109,000000,31.678,31.805,31.444,31.481,28325,0
+JETS.US,D,20180110,000000,31.483,32.146,31.483,32.029,40094,0
+JETS.US,D,20180111,000000,32.37,33.423,32.35,33.218,162416,0
+JETS.US,D,20180112,000000,33.316,33.872,33.297,33.794,120097,0
+JETS.US,D,20180116,000000,33.862,33.882,33.183,33.394,57013,0
+JETS.US,D,20180117,000000,33.53,33.676,33.413,33.443,27691,0
+JETS.US,D,20180118,000000,33.443,33.608,33.247,33.325,12614,0
+JETS.US,D,20180119,000000,33.291,33.394,33.218,33.325,20098,0
+JETS.US,D,20180122,000000,33.316,33.384,33.142,33.384,21531,0
+JETS.US,D,20180123,000000,33.316,33.589,33.183,33.579,30891,0
+JETS.US,D,20180124,000000,32.467,32.467,31.883,32.175,151156,0
+JETS.US,D,20180125,000000,32.194,32.204,31.288,31.434,123950,0
+JETS.US,D,20180126,000000,31.522,31.746,31.431,31.746,101860,0
+JETS.US,D,20180129,000000,31.639,31.844,31.639,31.717,78373,0
+JETS.US,D,20180130,000000,31.541,31.823,31.541,31.756,38186,0
+JETS.US,D,20180131,000000,31.912,32.408,31.912,32.106,27750,0
+JETS.US,D,20180201,000000,31.844,32.23,31.844,32.078,21373,0
+JETS.US,D,20180202,000000,31.844,32.088,31.2,31.219,48274,0
+JETS.US,D,20180205,000000,30.926,31.206,29.999,30.155,64674,0
+JETS.US,D,20180206,000000,29.552,30.713,29.396,30.624,81156,0
+JETS.US,D,20180207,000000,30.604,31.141,30.604,30.907,60075,0
+JETS.US,D,20180208,000000,30.829,30.829,29.738,29.738,224303,0
+JETS.US,D,20180209,000000,30.009,30.009,28.753,29.679,55490,0
+JETS.US,D,20180212,000000,30.381,30.673,30.381,30.381,11623,0
+JETS.US,D,20180213,000000,30.302,30.566,30.302,30.566,5521,0
+JETS.US,D,20180214,000000,30.458,30.949,30.458,30.859,17276,0
+JETS.US,D,20180215,000000,31.092,31.278,30.926,31.239,30478,0
+JETS.US,D,20180216,000000,31.209,31.444,31.2,31.2,23045,0
+JETS.US,D,20180220,000000,31.005,31.288,31.005,31.005,6970,0
+JETS.US,D,20180221,000000,31.053,31.922,31.053,31.366,45863,0
+JETS.US,D,20180222,000000,31.463,31.58,31.239,31.273,15321,0
+JETS.US,D,20180223,000000,31.405,31.57,31.292,31.502,17079,0
+JETS.US,D,20180226,000000,31.678,32.311,31.678,32.311,40660,0
+JETS.US,D,20180227,000000,32.389,32.408,31.688,31.688,21352,0
+JETS.US,D,20180228,000000,31.771,31.963,31.532,31.561,36330,0
+JETS.US,D,20180301,000000,31.678,31.902,31.181,31.307,17333,0
+JETS.US,D,20180302,000000,30.898,31.317,30.77,31.317,31468,0
+JETS.US,D,20180305,000000,31.102,31.551,30.985,31.414,15994,0
+JETS.US,D,20180306,000000,31.649,31.649,31.347,31.541,18815,0
+JETS.US,D,20180307,000000,31.59,31.727,31.444,31.727,10887,0
+JETS.US,D,20180308,000000,31.854,32.311,31.854,32.068,28686,0
+JETS.US,D,20180309,000000,32.271,32.633,32.175,32.593,25899,0
+JETS.US,D,20180312,000000,32.672,32.809,32.489,32.71,384541,0
+JETS.US,D,20180313,000000,32.848,33.267,32.848,32.975,36590,0
+JETS.US,D,20180314,000000,33.131,33.151,32.526,32.526,27927,0
+JETS.US,D,20180315,000000,32.593,32.623,32.418,32.457,6917,0
+JETS.US,D,20180316,000000,32.613,33.022,32.613,32.809,22319,0
+JETS.US,D,20180319,000000,32.71,32.779,32.232,32.564,32883,0
+JETS.US,D,20180320,000000,32.73,32.846,32.626,32.701,8265,0
+JETS.US,D,20180321,000000,32.301,32.418,31.96,32.29,21173,0
+JETS.US,D,20180322,000000,31.98,32.233,31.366,31.414,42948,0
+JETS.US,D,20180323,000000,31.434,31.58,30.928,30.946,15087,0
+JETS.US,D,20180326,000000,31.317,31.385,30.936,31.385,10144,0
+JETS.US,D,20180327,000000,31.375,31.522,30.819,30.879,9126,0
+JETS.US,D,20180328,000000,30.926,30.997,30.547,30.751,12046,0
+JETS.US,D,20180329,000000,30.975,31.541,30.975,31.385,6865,0
+JETS.US,D,20180402,000000,31.209,31.209,30.008,30.244,47345,0
+JETS.US,D,20180403,000000,30.666,31.073,30.416,31.073,21854,0
+JETS.US,D,20180404,000000,30.537,31.248,30.537,31.248,7285,0
+JETS.US,D,20180405,000000,31.434,31.688,31.337,31.62,7473,0
+JETS.US,D,20180406,000000,31.522,31.551,30.761,30.965,4059,0
+JETS.US,D,20180409,000000,31.112,31.112,30.713,30.713,5799,0
+JETS.US,D,20180410,000000,30.946,30.946,30.147,30.351,98880,0
+JETS.US,D,20180411,000000,30.127,30.381,29.826,29.854,161185,0
+JETS.US,D,20180412,000000,30.215,30.588,30.024,30.448,38572,0
+JETS.US,D,20180413,000000,30.586,30.683,30.175,30.283,21673,0
+JETS.US,D,20180416,000000,30.468,30.713,30.391,30.586,9277,0
+JETS.US,D,20180417,000000,30.751,30.79,30.412,30.517,14713,0
+JETS.US,D,20180418,000000,30.829,31.493,30.829,31.219,31998,0
+JETS.US,D,20180419,000000,31.151,31.151,30.751,30.956,7618,0
+JETS.US,D,20180420,000000,31.073,31.092,30.869,30.965,30214,0
+JETS.US,D,20180423,000000,31.025,31.191,30.79,30.936,11835,0
+JETS.US,D,20180424,000000,31.063,31.063,30.059,30.43,21408,0
+JETS.US,D,20180425,000000,30.331,30.496,29.835,30.341,7954,0
+JETS.US,D,20180426,000000,30.039,30.039,29.396,29.874,28280,0
+JETS.US,D,20180427,000000,29.787,30.244,29.787,30.108,23784,0
+JETS.US,D,20180430,000000,30.147,30.147,29.728,29.738,32974,0
+JETS.US,D,20180501,000000,29.698,29.904,29.544,29.894,15727,0
+JETS.US,D,20180502,000000,29.923,30.09,29.65,29.689,8867,0
+JETS.US,D,20180503,000000,29.533,29.533,29.25,29.377,34432,0
+JETS.US,D,20180504,000000,29.357,29.836,29.357,29.66,4730,0
+JETS.US,D,20180507,000000,29.698,29.698,29.357,29.406,8254,0
+JETS.US,D,20180508,000000,29.338,29.835,29.338,29.503,13826,0
+JETS.US,D,20180509,000000,29.582,29.582,29.123,29.133,22864,0
+JETS.US,D,20180510,000000,29.181,29.452,29.181,29.328,8891,0
+JETS.US,D,20180511,000000,29.347,29.644,29.347,29.591,11097,0
+JETS.US,D,20180514,000000,29.631,29.728,29.352,29.367,38036,0
+JETS.US,D,20180515,000000,29.25,29.508,29.25,29.425,8694,0
+JETS.US,D,20180516,000000,29.387,30.098,29.387,29.854,27472,0
+JETS.US,D,20180517,000000,29.854,30.078,29.747,29.757,19750,0
+JETS.US,D,20180518,000000,29.738,29.806,29.611,29.611,13385,0
+JETS.US,D,20180521,000000,29.904,30.215,29.738,30.069,25637,0
+JETS.US,D,20180522,000000,30.185,30.302,29.64,29.64,18220,0
+JETS.US,D,20180523,000000,29.455,29.455,29.347,29.416,19139,0
+JETS.US,D,20180524,000000,29.367,29.864,29.367,29.826,13796,0
+JETS.US,D,20180525,000000,29.816,30.576,29.816,30.41,86541,0
+JETS.US,D,20180529,000000,30.234,30.234,29.606,29.747,37842,0
+JETS.US,D,20180530,000000,29.835,29.835,29.533,29.679,19421,0
+JETS.US,D,20180531,000000,29.669,29.874,29.455,29.562,21490,0
+JETS.US,D,20180601,000000,29.601,29.747,29.572,29.638,17191,0
+JETS.US,D,20180604,000000,29.747,30.155,29.747,30.039,39544,0
+JETS.US,D,20180605,000000,29.957,29.957,29.523,29.698,111262,0
+JETS.US,D,20180606,000000,29.552,29.845,29.445,29.806,74308,0
+JETS.US,D,20180607,000000,29.834,29.834,29.503,29.66,13501,0
+JETS.US,D,20180608,000000,29.572,29.64,29.396,29.631,11163,0
+JETS.US,D,20180611,000000,29.708,30.361,29.708,30.059,44487,0
+JETS.US,D,20180612,000000,30.088,30.088,29.708,29.904,17694,0
+JETS.US,D,20180613,000000,29.87,30.039,29.87,29.874,10331,0
+JETS.US,D,20180614,000000,29.942,30.185,29.904,29.923,21966,0
+JETS.US,D,20180615,000000,29.66,30.049,29.658,30.019,8245,0
+JETS.US,D,20180618,000000,29.806,30.018,29.738,29.999,9443,0
+JETS.US,D,20180619,000000,29.708,29.757,29.445,29.552,10438,0
+JETS.US,D,20180620,000000,29.602,29.891,29.572,29.728,8568,0
+JETS.US,D,20180621,000000,29.698,29.933,29.698,29.781,10167,0
+JETS.US,D,20180622,000000,29.961,30.009,29.435,29.435,24253,0
+JETS.US,D,20180625,000000,29.289,29.289,28.567,28.782,47132,0
+JETS.US,D,20180626,000000,28.782,28.782,28.499,28.537,17685,0
+JETS.US,D,20180627,000000,28.48,28.49,28.079,28.079,36391,0
+JETS.US,D,20180628,000000,27.992,28.188,27.738,28.041,36132,0
+JETS.US,D,20180629,000000,28.148,28.421,28.148,28.17,10469,0
+JETS.US,D,20180702,000000,28.002,28.475,27.953,28.47,67039,0
+JETS.US,D,20180703,000000,28.308,28.524,28.245,28.245,4255,0
+JETS.US,D,20180705,000000,28.401,28.547,28.294,28.547,32683,0
+JETS.US,D,20180706,000000,28.607,28.819,28.5,28.755,6029,0
+JETS.US,D,20180709,000000,28.85,29.157,28.765,29.065,8497,0
+JETS.US,D,20180710,000000,29.025,29.05,28.675,28.929,17126,0
+JETS.US,D,20180711,000000,28.509,28.514,28.069,28.148,20612,0
+JETS.US,D,20180712,000000,28.411,28.703,28.178,28.675,16675,0
+JETS.US,D,20180713,000000,28.636,29.016,28.636,29.016,20148,0
+JETS.US,D,20180716,000000,29.035,29.035,28.879,28.899,4307,0
+JETS.US,D,20180717,000000,28.889,29.231,28.889,29.113,28414,0
+JETS.US,D,20180718,000000,29.455,30.098,29.455,29.904,43500,0
+JETS.US,D,20180719,000000,29.913,29.99,29.718,29.956,2976,0
+JETS.US,D,20180720,000000,29.845,29.99,29.777,29.777,5925,0
+JETS.US,D,20180723,000000,29.631,29.894,29.572,29.845,16792,0
+JETS.US,D,20180724,000000,29.981,29.981,29.231,29.264,20649,0
+JETS.US,D,20180725,000000,29.289,29.669,29.289,29.669,22224,0
+JETS.US,D,20180726,000000,29.718,30.42,29.718,30.381,12784,0
+JETS.US,D,20180727,000000,30.557,30.809,30.489,30.547,10884,0
+JETS.US,D,20180730,000000,30.537,30.683,30.312,30.312,18502,0
+JETS.US,D,20180731,000000,30.477,30.673,30.477,30.547,7013,0
+JETS.US,D,20180801,000000,30.477,30.547,29.981,29.999,8951,0
+JETS.US,D,20180802,000000,29.738,30.019,29.65,30.019,5988,0
+JETS.US,D,20180803,000000,30.039,30.244,30.039,30.244,5802,0
+JETS.US,D,20180806,000000,30.185,30.312,30.132,30.283,19404,0
+JETS.US,D,20180807,000000,30.4,30.655,30.4,30.477,6418,0
+JETS.US,D,20180808,000000,30.586,30.811,30.468,30.693,13808,0
+JETS.US,D,20180809,000000,30.703,30.819,30.508,30.544,4327,0
+JETS.US,D,20180810,000000,29.952,30.049,29.777,30.004,39561,0
+JETS.US,D,20180813,000000,30.009,30.009,29.64,29.835,11495,0
+JETS.US,D,20180814,000000,29.933,30.248,29.933,30.155,4499,0
+JETS.US,D,20180815,000000,29.971,30.312,29.873,30.312,9435,0
+JETS.US,D,20180816,000000,30.477,30.566,30.417,30.417,4076,0
+JETS.US,D,20180817,000000,30.293,30.517,30.293,30.381,7344,0
+JETS.US,D,20180820,000000,30.487,31.297,30.487,31.268,64765,0
+JETS.US,D,20180821,000000,31.317,31.639,31.317,31.444,19950,0
+JETS.US,D,20180822,000000,31.337,31.337,31.005,31.005,21972,0
+JETS.US,D,20180823,000000,30.985,31.161,30.936,30.946,44960,0
+JETS.US,D,20180824,000000,30.965,31.122,30.883,31.045,9664,0
+JETS.US,D,20180827,000000,31.131,31.385,31.131,31.278,24713,0
+JETS.US,D,20180828,000000,31.375,31.746,31.375,31.688,14438,0
+JETS.US,D,20180829,000000,31.707,31.824,31.59,31.746,24377,0
+JETS.US,D,20180830,000000,31.59,31.629,31.424,31.439,14413,0
+JETS.US,D,20180831,000000,31.482,31.629,31.482,31.629,12262,0
+JETS.US,D,20180904,000000,31.561,31.795,31.561,31.697,6819,0
+JETS.US,D,20180905,000000,31.766,31.995,31.288,31.444,28702,0
+JETS.US,D,20180906,000000,31.434,31.434,30.995,31.112,36568,0
+JETS.US,D,20180907,000000,30.985,31.468,30.985,31.181,4806,0
+JETS.US,D,20180910,000000,31.268,31.453,31.268,31.443,88131,0
+JETS.US,D,20180911,000000,31.493,31.61,31.445,31.61,5380,0
+JETS.US,D,20180912,000000,31.629,31.629,31.248,31.278,9060,0
+JETS.US,D,20180913,000000,31.375,31.681,31.347,31.57,39432,0
+JETS.US,D,20180914,000000,31.57,31.697,31.453,31.633,8846,0
+JETS.US,D,20180917,000000,31.678,32.038,31.678,31.912,9629,0
+JETS.US,D,20180918,000000,31.697,32.039,31.658,31.951,9565,0
+JETS.US,D,20180919,000000,32.175,32.254,32.088,32.136,7122,0
+JETS.US,D,20180920,000000,32.223,32.311,31.951,32.039,65111,0
+JETS.US,D,20180921,000000,32.136,32.586,32.019,32.467,15172,0
+JETS.US,D,20180924,000000,32.418,32.418,31.561,31.692,42874,0
+JETS.US,D,20180925,000000,31.697,31.697,31.209,31.405,17137,0
+JETS.US,D,20180926,000000,31.493,31.834,31.493,31.649,11247,0
+JETS.US,D,20180927,000000,31.697,32.126,31.697,31.844,41111,0
+JETS.US,D,20180928,000000,31.864,32.021,31.67,31.766,34219,0
+JETS.US,D,20181001,000000,31.795,31.795,31.102,31.151,33009,0
+JETS.US,D,20181002,000000,31.025,31.025,30.653,30.663,13061,0
+JETS.US,D,20181003,000000,30.78,30.954,30.683,30.742,7340,0
+JETS.US,D,20181004,000000,30.643,30.653,30.274,30.43,9072,0
+JETS.US,D,20181005,000000,30.547,30.547,29.985,30.059,24284,0
+JETS.US,D,20181008,000000,29.961,29.971,29.718,29.884,14597,0
+JETS.US,D,20181009,000000,29.904,29.904,29.25,29.25,88802,0
+JETS.US,D,20181010,000000,29.153,29.201,28.275,28.275,44558,0
+JETS.US,D,20181011,000000,28.528,28.788,28.059,28.265,32128,0
+JETS.US,D,20181012,000000,28.713,28.782,28.286,28.498,15327,0
+JETS.US,D,20181015,000000,28.431,28.947,28.431,28.733,19792,0
+JETS.US,D,20181016,000000,28.919,29.572,28.919,29.533,14162,0
+JETS.US,D,20181017,000000,30.009,30.248,29.64,29.864,14508,0
+JETS.US,D,20181018,000000,29.747,29.757,29.006,29.006,20435,0
+JETS.US,D,20181019,000000,29.006,29.153,28.929,29.035,23758,0
+JETS.US,D,20181022,000000,29.065,29.25,29.035,29.201,8718,0
+JETS.US,D,20181023,000000,28.713,28.957,28.196,28.929,31827,0
+JETS.US,D,20181024,000000,28.967,29.016,27.622,27.641,25037,0
+JETS.US,D,20181025,000000,27.651,28.438,27.651,28.304,29033,0
+JETS.US,D,20181026,000000,27.923,28.228,27.602,28.138,14153,0
+JETS.US,D,20181029,000000,28.518,28.753,27.652,27.948,11641,0
+JETS.US,D,20181030,000000,27.866,28.763,27.866,28.757,13324,0
+JETS.US,D,20181031,000000,29.035,29.343,28.743,28.743,24991,0
+JETS.US,D,20181101,000000,29.045,29.65,29.045,29.591,9334,0
+JETS.US,D,20181102,000000,29.923,30.312,29.797,29.864,6851,0
+JETS.US,D,20181105,000000,29.894,29.985,29.689,29.897,8567,0
+JETS.US,D,20181106,000000,29.904,30.039,29.738,29.854,4095,0
+JETS.US,D,20181107,000000,30.165,30.657,29.971,30.566,224974,0
+JETS.US,D,20181108,000000,30.527,30.593,30.306,30.434,4812,0
+JETS.US,D,20181109,000000,30.487,30.672,30.254,30.41,13601,0
+JETS.US,D,20181112,000000,30.4,30.42,30.039,30.108,17693,0
+JETS.US,D,20181113,000000,30.254,30.809,30.254,30.586,54052,0
+JETS.US,D,20181114,000000,30.819,30.926,30.327,30.547,31028,0
+JETS.US,D,20181115,000000,30.205,30.487,29.839,30.4,12807,0
+JETS.US,D,20181116,000000,30.371,30.371,29.894,30.185,13109,0
+JETS.US,D,20181119,000000,30.165,30.185,29.816,29.971,10188,0
+JETS.US,D,20181120,000000,29.328,29.87,29.314,29.503,14603,0
+JETS.US,D,20181121,000000,29.787,30.436,29.787,30.073,39927,0
+JETS.US,D,20181123,000000,30.234,30.653,30.198,30.615,39810,0
+JETS.US,D,20181126,000000,30.888,30.898,30.406,30.5,30724,0
+JETS.US,D,20181127,000000,30.517,30.956,30.517,30.839,23918,0
+JETS.US,D,20181128,000000,30.975,31.366,30.751,31.366,32200,0
+JETS.US,D,20181129,000000,31.288,31.522,31.258,31.407,22582,0
+JETS.US,D,20181130,000000,31.356,32.126,31.356,32.106,71087,0
+JETS.US,D,20181203,000000,32.408,32.408,31.826,31.941,51577,0
+JETS.US,D,20181204,000000,31.697,31.697,30.293,30.468,46446,0
+JETS.US,D,20181206,000000,30.175,30.677,29.999,30.677,30747,0
+JETS.US,D,20181207,000000,30.487,30.487,29.085,29.172,41885,0
+JETS.US,D,20181210,000000,29.103,29.289,28.528,29.085,14208,0
+JETS.US,D,20181211,000000,29.387,29.387,28.998,29.09,11933,0
+JETS.US,D,20181212,000000,29.28,29.572,29.25,29.377,228908,0
+JETS.US,D,20181213,000000,29.396,29.396,28.616,28.655,38394,0
+JETS.US,D,20181214,000000,28.334,28.823,28.334,28.459,23323,0
+JETS.US,D,20181217,000000,28.362,28.454,27.846,27.953,46351,0
+JETS.US,D,20181218,000000,28.235,28.685,28.235,28.601,16477,0
+JETS.US,D,20181219,000000,28.782,28.85,27.903,28.057,50763,0
+JETS.US,D,20181220,000000,27.875,27.977,27.168,27.437,42167,0
+JETS.US,D,20181221,000000,27.479,27.544,26.823,26.823,20183,0
+JETS.US,D,20181224,000000,26.666,26.823,26.119,26.179,27436,0
+JETS.US,D,20181226,000000,26.315,27.446,26.178,27.369,191316,0
+JETS.US,D,20181227,000000,27.075,27.339,26.491,27.31,29660,0
+JETS.US,D,20181228,000000,27.567,27.593,27.251,27.31,90646,0
+JETS.US,D,20181231,000000,27.428,27.546,27.198,27.349,41915,0
+JETS.US,D,20190102,000000,27.005,27.546,26.691,27.516,140348,0
+JETS.US,D,20190103,000000,27.114,27.114,25.955,26.319,50158,0
+JETS.US,D,20190104,000000,26.793,27.556,26.535,27.457,25322,0
+JETS.US,D,20190107,000000,27.496,27.907,27.231,27.76,25541,0
+JETS.US,D,20190108,000000,28.016,28.016,27.565,27.78,12646,0
+JETS.US,D,20190109,000000,27.78,28.341,27.78,28.3,27436,0
+JETS.US,D,20190110,000000,27.526,28.184,27.045,28.173,18632,0
+JETS.US,D,20190111,000000,28.036,28.183,27.937,28.163,11250,0
+JETS.US,D,20190114,000000,27.693,28.159,27.634,28.074,14196,0
+JETS.US,D,20190115,000000,27.976,28.33,27.976,28.153,14164,0
+JETS.US,D,20190116,000000,28.653,28.919,28.545,28.545,215561,0
+JETS.US,D,20190117,000000,28.737,29.089,28.696,28.938,8829,0
+JETS.US,D,20190118,000000,28.987,29.193,28.947,29.036,9185,0
+JETS.US,D,20190122,000000,28.997,29.124,28.526,28.535,49917,0
+JETS.US,D,20190123,000000,28.864,28.864,28.388,28.545,11488,0
+JETS.US,D,20190124,000000,29.271,29.428,29.007,29.271,62331,0
+JETS.US,D,20190125,000000,29.38,29.625,29.301,29.468,39032,0
+JETS.US,D,20190128,000000,29.261,29.881,29.261,29.752,20879,0
+JETS.US,D,20190129,000000,29.919,30.016,29.773,29.929,38148,0
+JETS.US,D,20190130,000000,30.006,30.477,29.87,30.32,42879,0
+JETS.US,D,20190131,000000,30.272,30.365,30.011,30.153,36477,0
+JETS.US,D,20190201,000000,30.242,30.557,30.233,30.355,18653,0
+JETS.US,D,20190204,000000,30.37,30.694,30.37,30.694,13871,0
+JETS.US,D,20190205,000000,30.752,30.869,30.743,30.792,18130,0
+JETS.US,D,20190206,000000,30.644,30.801,30.635,30.762,15577,0
+JETS.US,D,20190207,000000,30.547,30.801,30.458,30.596,16588,0
+JETS.US,D,20190208,000000,30.448,30.517,30.233,30.507,10703,0
+JETS.US,D,20190211,000000,30.605,30.792,30.605,30.714,4359,0
+JETS.US,D,20190212,000000,30.811,30.968,30.547,30.547,8287,0
+JETS.US,D,20190213,000000,30.644,30.762,30.644,30.704,3807,0
+JETS.US,D,20190214,000000,30.527,30.743,30.434,30.684,6036,0
+JETS.US,D,20190215,000000,30.899,30.988,30.723,30.752,10484,0
+JETS.US,D,20190219,000000,30.517,31.061,30.517,30.909,13107,0
+JETS.US,D,20190220,000000,30.674,30.674,30.38,30.399,39762,0
+JETS.US,D,20190221,000000,30.37,30.557,30.272,30.37,336899,0
+JETS.US,D,20190222,000000,30.487,30.605,30.442,30.605,27274,0
+JETS.US,D,20190225,000000,30.704,30.908,30.704,30.733,9655,0
+JETS.US,D,20190226,000000,30.704,30.969,30.694,30.714,7355,0
+JETS.US,D,20190227,000000,30.468,30.477,30.105,30.242,20153,0
+JETS.US,D,20190228,000000,30.203,30.39,30.046,30.252,18975,0
+JETS.US,D,20190301,000000,30.37,30.38,29.831,30.016,32510,0
+JETS.US,D,20190304,000000,30.046,30.046,29.306,29.488,63260,0
+JETS.US,D,20190305,000000,29.566,29.752,29.488,29.498,95589,0
+JETS.US,D,20190306,000000,29.517,29.527,29.164,29.164,35194,0
+JETS.US,D,20190307,000000,29.036,29.04,28.614,28.732,22299,0
+JETS.US,D,20190308,000000,28.487,28.569,28.398,28.516,23663,0
+JETS.US,D,20190311,000000,28.359,28.732,28.359,28.722,18250,0
+JETS.US,D,20190312,000000,28.658,28.703,28.164,28.281,31374,0
+JETS.US,D,20190313,000000,28.418,28.747,28.34,28.747,24456,0
+JETS.US,D,20190314,000000,28.83,29.036,28.718,28.81,9338,0
+JETS.US,D,20190315,000000,28.84,28.898,28.693,28.752,19380,0
+JETS.US,D,20190318,000000,28.746,28.746,28.602,28.651,6686,0
+JETS.US,D,20190319,000000,28.83,28.998,28.718,28.772,28628,0
+JETS.US,D,20190320,000000,28.692,28.712,28.193,28.34,21953,0
+JETS.US,D,20190321,000000,28.211,28.584,28.211,28.533,11378,0
+JETS.US,D,20190322,000000,28.516,28.516,27.787,27.819,36002,0
+JETS.US,D,20190325,000000,27.859,27.917,27.663,27.663,11994,0
+JETS.US,D,20190326,000000,27.849,27.965,27.614,27.731,24749,0
+JETS.US,D,20190327,000000,27.897,28.202,27.809,28.114,15436,0
+JETS.US,D,20190328,000000,28.153,28.202,27.907,28.104,17951,0
+JETS.US,D,20190329,000000,28.251,28.629,28.192,28.629,111910,0
+JETS.US,D,20190401,000000,28.791,29.139,28.727,29.026,14059,0
+JETS.US,D,20190402,000000,29.301,29.635,29.174,29.438,89116,0
+JETS.US,D,20190403,000000,29.625,30.046,29.625,29.831,60562,0
+JETS.US,D,20190404,000000,29.831,30.016,29.646,29.978,26461,0
+JETS.US,D,20190405,000000,30.016,30.241,30.016,30.163,13729,0
+JETS.US,D,20190408,000000,29.968,29.977,29.792,29.977,10105,0
+JETS.US,D,20190409,000000,29.782,29.782,29.6,29.672,37905,0
+JETS.US,D,20190410,000000,30.105,30.115,29.665,30.056,9126,0
+JETS.US,D,20190411,000000,30.193,30.544,30.153,30.399,12868,0
+JETS.US,D,20190412,000000,30.458,30.579,30.263,30.34,20817,0
+JETS.US,D,20190415,000000,30.409,30.409,30.063,30.095,8186,0
+JETS.US,D,20190416,000000,30.125,30.282,30.125,30.282,28729,0
+JETS.US,D,20190417,000000,30.615,30.894,30.572,30.67,31731,0
+JETS.US,D,20190418,000000,30.684,30.684,30.37,30.605,10797,0
+JETS.US,D,20190422,000000,30.38,30.397,30.194,30.203,8928,0
+JETS.US,D,20190423,000000,30.095,30.555,30.095,30.458,10831,0
+JETS.US,D,20190424,000000,30.605,30.654,30.37,30.458,13249,0
+JETS.US,D,20190425,000000,30.252,30.521,30.01,30.115,34738,0
+JETS.US,D,20190426,000000,29.87,30.345,29.792,30.25,36780,0
+JETS.US,D,20190429,000000,30.311,30.617,30.292,30.547,21276,0
+JETS.US,D,20190430,000000,30.605,30.871,30.547,30.723,122877,0
+JETS.US,D,20190501,000000,30.801,30.851,30.527,30.527,16135,0
+JETS.US,D,20190502,000000,30.537,30.821,30.399,30.448,22071,0
+JETS.US,D,20190503,000000,30.733,30.826,30.566,30.762,44934,0
+JETS.US,D,20190506,000000,30.193,30.517,30.193,30.497,10562,0
+JETS.US,D,20190507,000000,30.183,30.194,29.661,29.988,13826,0
+JETS.US,D,20190508,000000,29.773,29.973,29.674,29.802,9842,0
+JETS.US,D,20190509,000000,29.537,29.752,29.281,29.703,16245,0
+JETS.US,D,20190510,000000,29.507,29.86,29.096,29.86,7752,0
+JETS.US,D,20190513,000000,29.252,29.252,28.735,28.879,10005,0
+JETS.US,D,20190514,000000,28.873,29.286,28.873,29.154,5236,0
+JETS.US,D,20190515,000000,28.81,29.193,28.626,29.14,2779,0
+JETS.US,D,20190516,000000,29.185,29.534,29.154,29.252,9267,0
+JETS.US,D,20190517,000000,29.056,29.125,28.997,28.997,3453,0
+JETS.US,D,20190520,000000,28.712,28.92,28.678,28.783,11284,0
+JETS.US,D,20190521,000000,28.83,29.174,28.83,29.124,7606,0
+JETS.US,D,20190522,000000,28.997,28.997,28.545,28.578,6365,0
+JETS.US,D,20190523,000000,28.388,28.413,28.104,28.3,12692,0
+JETS.US,D,20190524,000000,28.516,28.634,28.183,28.271,9117,0
+JETS.US,D,20190528,000000,28.349,28.349,28.054,28.054,47066,0
+JETS.US,D,20190529,000000,27.976,27.976,27.695,27.867,7543,0
+JETS.US,D,20190530,000000,27.829,28.093,27.721,27.829,21650,0
+JETS.US,D,20190531,000000,27.614,27.653,27.271,27.339,25434,0
+JETS.US,D,20190603,000000,27.271,27.683,27.271,27.416,13826,0
+JETS.US,D,20190604,000000,27.721,28.516,27.721,28.516,272797,0
+JETS.US,D,20190605,000000,28.663,28.909,28.614,28.909,7880,0
+JETS.US,D,20190606,000000,29.007,29.007,28.668,28.879,7928,0
+JETS.US,D,20190607,000000,28.977,29.301,28.947,29.046,28543,0
+JETS.US,D,20190610,000000,29.183,29.343,29.027,29.027,5743,0
+JETS.US,D,20190611,000000,29.134,29.134,28.983,29.056,10224,0
+JETS.US,D,20190612,000000,29.095,29.261,29.056,29.174,304109,0
+JETS.US,D,20190613,000000,29.271,30.155,29.271,29.988,19133,0
+JETS.US,D,20190614,000000,29.929,30.006,29.635,29.736,6103,0
+JETS.US,D,20190617,000000,29.488,29.609,29.409,29.419,3961,0
+JETS.US,D,20190618,000000,29.438,29.86,29.438,29.674,8948,0
+JETS.US,D,20190619,000000,29.752,29.919,29.723,29.831,8967,0
+JETS.US,D,20190620,000000,29.919,30.006,29.473,29.576,7318,0
+JETS.US,D,20190621,000000,29.468,29.757,29.311,29.35,10613,0
+JETS.US,D,20190624,000000,29.301,29.39,29.203,29.301,16766,0
+JETS.US,D,20190625,000000,29.223,29.319,28.938,28.977,9905,0
+JETS.US,D,20190626,000000,28.919,29.208,28.919,29.056,11923,0
+JETS.US,D,20190627,000000,29.124,29.44,29.114,29.321,2862,0
+JETS.US,D,20190628,000000,29.478,29.713,29.478,29.655,6495,0
+JETS.US,D,20190701,000000,29.85,30.016,29.723,29.89,9525,0
+JETS.US,D,20190702,000000,29.978,30.171,29.723,29.86,16728,0
+JETS.US,D,20190703,000000,30.046,30.384,30.016,30.229,10151,0
+JETS.US,D,20190705,000000,30.145,30.438,30.061,30.37,40521,0
+JETS.US,D,20190708,000000,30.242,30.507,30.242,30.458,9117,0
+JETS.US,D,20190709,000000,30.32,30.33,30.042,30.125,3782,0
+JETS.US,D,20190710,000000,30.272,30.527,30.154,30.301,59961,0
+JETS.US,D,20190711,000000,30.537,30.537,30.283,30.33,474647,0
+JETS.US,D,20190712,000000,30.439,30.772,30.409,30.714,16107,0
+JETS.US,D,20190715,000000,30.782,30.806,30.674,30.704,14310,0
+JETS.US,D,20190716,000000,30.723,31.361,30.723,31.312,24136,0
+JETS.US,D,20190717,000000,31.292,31.292,30.821,30.871,21564,0
+JETS.US,D,20190718,000000,31.028,31.056,30.801,31.028,97739,0
+JETS.US,D,20190719,000000,31.135,31.135,30.722,30.722,8335,0
+JETS.US,D,20190722,000000,30.694,30.939,30.694,30.752,5301,0
+JETS.US,D,20190723,000000,30.841,31.322,30.841,31.302,36059,0
+JETS.US,D,20190724,000000,31.292,31.743,31.263,31.685,10240,0
+JETS.US,D,20190725,000000,31.185,31.191,30.684,30.684,18478,0
+JETS.US,D,20190726,000000,30.752,30.781,30.566,30.566,8159,0
+JETS.US,D,20190729,000000,30.409,30.507,30.316,30.409,9702,0
+JETS.US,D,20190730,000000,30.135,30.327,30.026,30.289,11435,0
+JETS.US,D,20190731,000000,30.38,30.409,29.87,29.89,17407,0
+JETS.US,D,20190801,000000,30.006,30.175,29.488,29.595,16629,0
+JETS.US,D,20190802,000000,29.615,29.625,29.271,29.428,9279,0
+JETS.US,D,20190805,000000,29.183,29.183,28.3,28.526,33754,0
+JETS.US,D,20190806,000000,28.82,28.881,28.595,28.85,19116,0
+JETS.US,D,20190807,000000,28.634,29.059,28.428,29.016,45516,0
+JETS.US,D,20190808,000000,29.261,29.537,29.247,29.478,4593,0
+JETS.US,D,20190809,000000,29.291,29.291,28.791,28.977,19708,0
+JETS.US,D,20190812,000000,28.457,28.516,28.163,28.221,19742,0
+JETS.US,D,20190813,000000,28.104,28.575,28.044,28.281,18455,0
+JETS.US,D,20190814,000000,27.829,27.879,27.281,27.379,46604,0
+JETS.US,D,20190815,000000,27.526,27.526,27.084,27.114,33821,0
+JETS.US,D,20190816,000000,27.231,27.719,27.231,27.673,55822,0
+JETS.US,D,20190819,000000,27.986,28.123,27.888,27.937,22777,0
+JETS.US,D,20190820,000000,27.809,27.809,27.624,27.683,31707,0
+JETS.US,D,20190821,000000,27.859,28.026,27.859,27.966,4475,0
+JETS.US,D,20190822,000000,28.176,28.176,27.859,28.026,4938,0
+JETS.US,D,20190823,000000,27.986,28.133,27.329,27.339,25230,0
+JETS.US,D,20190826,000000,27.604,27.604,27.364,27.428,39179,0
+JETS.US,D,20190827,000000,27.651,27.651,27.094,27.261,18525,0
+JETS.US,D,20190828,000000,27.162,27.625,27.025,27.526,21019,0
+JETS.US,D,20190829,000000,27.76,28.173,27.76,28.163,10461,0
+JETS.US,D,20190830,000000,28.29,28.417,28.079,28.173,9070,0
+JETS.US,D,20190903,000000,27.879,27.957,27.585,27.819,9568,0
+JETS.US,D,20190904,000000,27.927,28.132,27.842,28.016,50541,0
+JETS.US,D,20190905,000000,28.359,28.781,28.359,28.565,66217,0
+JETS.US,D,20190906,000000,28.643,28.772,28.565,28.565,3736,0
+JETS.US,D,20190909,000000,28.605,28.859,28.418,28.85,7377,0
+JETS.US,D,20190910,000000,28.859,29.095,28.859,29.095,10570,0
+JETS.US,D,20190911,000000,29.075,29.615,29.066,29.615,14915,0
+JETS.US,D,20190912,000000,29.655,29.876,29.542,29.733,15381,0
+JETS.US,D,20190913,000000,29.919,30.135,29.919,30.036,4972,0
+JETS.US,D,20190916,000000,29.213,29.545,29.213,29.311,23229,0
+JETS.US,D,20190917,000000,29.183,29.619,29.183,29.507,6431,0
+JETS.US,D,20190918,000000,29.507,29.625,29.331,29.595,22837,0
+JETS.US,D,20190919,000000,29.609,29.62,29.335,29.37,5310,0
+JETS.US,D,20190920,000000,29.37,29.468,29.203,29.203,14595,0
+JETS.US,D,20190923,000000,29.114,29.149,28.87,29.029,93409,0
+JETS.US,D,20190924,000000,29.134,29.309,28.781,28.903,28283,0
+JETS.US,D,20190925,000000,28.997,29.231,28.899,29.095,16672,0
+JETS.US,D,20190926,000000,29.026,29.026,28.876,28.987,6740,0
+JETS.US,D,20190927,000000,29.095,29.206,28.773,28.773,7763,0
+JETS.US,D,20190930,000000,28.938,28.976,28.732,28.791,4809,0
+JETS.US,D,20191001,000000,29.076,29.213,28.506,28.643,11210,0
+JETS.US,D,20191002,000000,28.408,28.467,27.369,27.809,31769,0
+JETS.US,D,20191003,000000,27.693,27.693,27.162,27.556,25463,0
+JETS.US,D,20191004,000000,27.643,27.888,27.564,27.888,20201,0
+JETS.US,D,20191007,000000,27.966,28.211,27.937,28.007,30220,0
+JETS.US,D,20191008,000000,27.731,28.153,27.731,27.888,7155,0
+JETS.US,D,20191009,000000,27.957,28.387,27.957,28.221,18171,0
+JETS.US,D,20191010,000000,27.897,28.428,27.897,28.388,17941,0
+JETS.US,D,20191011,000000,28.999,29.134,28.742,28.8,33607,0
+JETS.US,D,20191014,000000,28.663,28.886,28.663,28.855,10646,0
+JETS.US,D,20191015,000000,29.029,29.372,29.029,29.291,9921,0
+JETS.US,D,20191016,000000,29.311,29.458,29.252,29.252,6946,0
+JETS.US,D,20191017,000000,29.468,29.502,29.331,29.331,11096,0
+JETS.US,D,20191018,000000,29.489,29.576,29.359,29.359,3082,0
+JETS.US,D,20191021,000000,29.537,29.772,29.537,29.675,5822,0
+JETS.US,D,20191022,000000,29.635,29.728,29.625,29.674,5464,0
+JETS.US,D,20191023,000000,29.546,29.703,29.546,29.668,7308,0
+JETS.US,D,20191024,000000,29.964,30.302,29.713,29.85,14695,0
+JETS.US,D,20191025,000000,29.968,30.497,29.968,30.497,7799,0
+JETS.US,D,20191028,000000,30.586,30.829,30.547,30.723,10638,0
+JETS.US,D,20191029,000000,30.704,30.792,30.558,30.664,16065,0
+JETS.US,D,20191030,000000,30.625,30.625,30.36,30.578,7910,0
+JETS.US,D,20191031,000000,30.429,30.439,30.342,30.409,4970,0
+JETS.US,D,20191101,000000,30.566,30.713,30.547,30.694,16229,0
+JETS.US,D,20191104,000000,30.861,31.056,30.861,31.041,5788,0
+JETS.US,D,20191105,000000,31.145,31.409,31.145,31.213,10044,0
+JETS.US,D,20191106,000000,31.322,31.322,31.126,31.292,15689,0
+JETS.US,D,20191107,000000,31.44,31.699,31.42,31.44,20303,0
+JETS.US,D,20191108,000000,31.41,31.43,31.162,31.43,5741,0
+JETS.US,D,20191111,000000,31.342,31.508,31.342,31.48,4452,0
+JETS.US,D,20191112,000000,31.499,31.499,31.106,31.135,7835,0
+JETS.US,D,20191113,000000,31.047,31.084,30.909,31.056,9534,0
+JETS.US,D,20191114,000000,30.998,31.051,30.881,31.043,10362,0
+JETS.US,D,20191115,000000,31.135,31.322,31.135,31.237,4750,0
+JETS.US,D,20191118,000000,31.213,31.213,31.028,31.122,4051,0
+JETS.US,D,20191119,000000,31.223,31.39,31.223,31.355,2695,0
+JETS.US,D,20191120,000000,31.195,31.213,30.684,30.811,9334,0
+JETS.US,D,20191121,000000,30.861,30.929,30.654,30.684,5167,0
+JETS.US,D,20191122,000000,30.762,30.968,30.762,30.959,8682,0
+JETS.US,D,20191125,000000,31.096,31.386,31.038,31.283,9930,0
+JETS.US,D,20191126,000000,31.292,31.42,31.213,31.42,6393,0
+JETS.US,D,20191127,000000,31.41,31.499,31.332,31.385,4467,0
+JETS.US,D,20191129,000000,31.302,31.499,31.302,31.312,5498,0
+JETS.US,D,20191202,000000,31.332,31.459,30.959,30.961,7721,0
+JETS.US,D,20191203,000000,30.811,30.811,30.233,30.5,16877,0
+JETS.US,D,20191204,000000,30.733,31.003,30.733,30.762,4622,0
+JETS.US,D,20191205,000000,30.782,30.811,30.651,30.657,4350,0
+JETS.US,D,20191206,000000,31.086,31.086,30.964,30.964,2362,0
+JETS.US,D,20191209,000000,30.959,30.968,30.831,30.841,8474,0
+JETS.US,D,20191210,000000,30.743,30.862,30.54,30.54,10075,0
+JETS.US,D,20191211,000000,30.654,30.654,30.419,30.507,27280,0
+JETS.US,D,20191212,000000,30.586,31.147,30.586,30.861,12949,0
+JETS.US,D,20191213,000000,30.978,31.15,30.881,30.939,7107,0
+JETS.US,D,20191216,000000,31.038,31.508,31.038,31.283,25421,0
+JETS.US,D,20191217,000000,31.263,31.537,31.223,31.483,4261,0
+JETS.US,D,20191218,000000,31.469,31.537,31.273,31.302,4617,0
+JETS.US,D,20191219,000000,31.332,31.537,31.332,31.537,4812,0
+JETS.US,D,20191220,000000,31.675,31.704,31.547,31.653,8766,0
+JETS.US,D,20191223,000000,31.775,32.063,31.775,31.847,8516,0
+JETS.US,D,20191224,000000,31.8,31.8,31.725,31.79,983,0
+JETS.US,D,20191226,000000,31.814,31.864,31.705,31.824,16581,0
+JETS.US,D,20191227,000000,31.824,31.824,31.328,31.391,10016,0
+JETS.US,D,20191230,000000,31.437,31.437,31.139,31.208,35630,0
+JETS.US,D,20191231,000000,31.149,31.337,31.149,31.28,2917,0
+JETS.US,D,20200102,000000,31.636,31.729,31.437,31.627,9217,0
+JETS.US,D,20200103,000000,30.96,31.096,30.682,30.95,32214,0
+JETS.US,D,20200106,000000,30.563,30.841,30.563,30.821,26927,0
+JETS.US,D,20200107,000000,30.791,30.941,30.683,30.725,42332,0
+JETS.US,D,20200108,000000,30.672,31.222,30.672,31.053,25539,0
+JETS.US,D,20200109,000000,31.238,31.392,31.083,31.205,16711,0
+JETS.US,D,20200110,000000,31.169,31.189,31.078,31.138,2973,0
+JETS.US,D,20200113,000000,31.149,31.228,31.099,31.189,3507,0
+JETS.US,D,20200114,000000,31.367,31.774,31.367,31.442,28503,0
+JETS.US,D,20200115,000000,31.417,31.655,31.417,31.517,19849,0
+JETS.US,D,20200116,000000,31.685,31.973,31.685,31.973,15071,0
+JETS.US,D,20200117,000000,32.003,32.128,31.894,32.023,29797,0
+JETS.US,D,20200121,000000,31.457,31.703,30.722,31.014,39144,0
+JETS.US,D,20200122,000000,31.268,31.318,30.92,30.99,97180,0
+JETS.US,D,20200123,000000,30.851,31.626,30.359,31.626,35444,0
+JETS.US,D,20200124,000000,31.616,31.616,30.583,31.06,73601,0
+JETS.US,D,20200127,000000,30.026,30.205,29.739,30.036,188001,0
+JETS.US,D,20200128,000000,30.195,30.569,30.175,30.444,27770,0
+JETS.US,D,20200129,000000,30.453,30.621,30.116,30.166,71491,0
+JETS.US,D,20200130,000000,29.789,30.39,29.761,30.383,25380,0
+JETS.US,D,20200131,000000,29.957,29.957,29.56,29.63,43534,0
+JETS.US,D,20200203,000000,29.779,30.218,29.65,29.837,52041,0
+JETS.US,D,20200204,000000,30.285,30.732,30.285,30.682,103913,0
+JETS.US,D,20200205,000000,31.01,31.357,30.96,31.285,33467,0
+JETS.US,D,20200206,000000,31.417,31.576,30.871,30.94,10783,0
+JETS.US,D,20200207,000000,30.722,30.751,30.533,30.593,23178,0
+JETS.US,D,20200210,000000,30.553,30.652,30.384,30.622,45860,0
+JETS.US,D,20200211,000000,30.791,31.348,30.791,31.258,13924,0
+JETS.US,D,20200212,000000,31.387,31.755,31.377,31.695,27258,0
+JETS.US,D,20200213,000000,31.377,31.516,31.338,31.457,15955,0
+JETS.US,D,20200214,000000,31.497,31.566,31.079,31.113,20001,0
+JETS.US,D,20200218,000000,30.99,31.129,30.722,30.881,17842,0
+JETS.US,D,20200219,000000,30.97,30.97,30.622,30.622,15685,0
+JETS.US,D,20200220,000000,30.533,30.851,30.533,30.602,4536,0
+JETS.US,D,20200221,000000,30.394,30.422,29.83,30.227,22294,0
+JETS.US,D,20200224,000000,28.954,29.094,28.199,28.448,112165,0
+JETS.US,D,20200225,000000,28.488,28.784,26.71,26.71,121401,0
+JETS.US,D,20200226,000000,26.929,27.058,25.687,25.777,164327,0
+JETS.US,D,20200227,000000,24.884,25.769,23.97,24.476,340310,0
+JETS.US,D,20200228,000000,23.93,24.268,23.431,23.731,401677,0
+JETS.US,D,20200302,000000,23.652,23.662,22.52,23.582,442334,0
+JETS.US,D,20200303,000000,24.287,24.576,22.967,23.077,565704,0
+JETS.US,D,20200304,000000,23.473,23.701,22.659,23.642,405799,0
+JETS.US,D,20200305,000000,22.918,22.918,21.447,21.507,1101223,0
+JETS.US,D,20200306,000000,20.942,22.312,20.624,21.775,2386934,0
+JETS.US,D,20200309,000000,20.852,21.626,20.058,20.296,2046549,0
+JETS.US,D,20200310,000000,21.229,21.636,19.919,21.547,1589382,0
+JETS.US,D,20200311,000000,20.932,20.932,19.73,20.038,1108820,0
+JETS.US,D,20200312,000000,18.112,19.471,16.641,16.671,1861343,0
+JETS.US,D,20200313,000000,19.73,19.74,16.573,18.082,1968844,0
+JETS.US,D,20200316,000000,16.146,16.641,15.142,16.106,2558936,0
+JETS.US,D,20200317,000000,16.523,17.164,15.173,15.867,2064280,0
+JETS.US,D,20200318,000000,14.805,14.844,11.588,12.67,3353529,0
+JETS.US,D,20200319,000000,12.59,12.739,11.171,12.075,2977667,0
+JETS.US,D,20200320,000000,12.779,13.971,12.233,12.402,2456798,0
+JETS.US,D,20200323,000000,12.749,12.888,12.015,12.491,2433917,0
+JETS.US,D,20200324,000000,14.239,15.43,13.902,14.864,3467037,0
+JETS.US,D,20200325,000000,16.78,17.118,15.044,16.205,5455275,0
+JETS.US,D,20200326,000000,16.86,17.923,16.285,16.701,3970953,0
+JETS.US,D,20200327,000000,16.394,16.434,15.301,15.44,2323421,0
+JETS.US,D,20200330,000000,14.894,15.043,13.911,14.497,1885939,0
+JETS.US,D,20200331,000000,14.854,15.261,14.467,14.626,1067469,0
+JETS.US,D,20200401,000000,13.991,14.021,12.978,13.007,2175908,0
+JETS.US,D,20200402,000000,13.206,13.246,12.521,12.57,1737564,0
+JETS.US,D,20200403,000000,12.868,12.868,11.866,12.213,2825880,0
+JETS.US,D,20200406,000000,12.759,13.007,12.271,12.719,3147410,0
+JETS.US,D,20200407,000000,14.19,14.775,13.186,13.315,4019752,0
+JETS.US,D,20200408,000000,13.971,14.259,13.653,14.16,2811636,0
+JETS.US,D,20200409,000000,15.301,15.798,14.616,15.192,5767939,0
+JETS.US,D,20200413,000000,15.709,15.728,14.06,14.457,2976824,0
+JETS.US,D,20200414,000000,15.043,15.391,14.844,14.904,3332934,0
+JETS.US,D,20200415,000000,15.212,15.232,14.269,14.685,4230553,0
+JETS.US,D,20200416,000000,14.457,14.457,13.633,13.713,3092486,0
+JETS.US,D,20200417,000000,14.656,14.656,14.15,14.249,3167475,0
+JETS.US,D,20200420,000000,13.971,14.12,13.554,13.892,2200965,0
+JETS.US,D,20200421,000000,13.653,13.882,13.455,13.633,2202568,0
+JETS.US,D,20200422,000000,13.852,13.892,13.037,13.306,2634186,0
+JETS.US,D,20200423,000000,13.445,13.688,13.306,13.306,1657697,0
+JETS.US,D,20200424,000000,13.455,13.504,12.968,13.266,1448361,0
+JETS.US,D,20200427,000000,13.514,13.653,13.236,13.315,2477948,0
+JETS.US,D,20200428,000000,13.643,14.546,13.544,14.329,4968587,0
+JETS.US,D,20200429,000000,14.904,15.742,14.894,15.52,6903582,0
+JETS.US,D,20200430,000000,15.321,15.455,14.646,15.083,6146798,0
+JETS.US,D,20200501,000000,14.497,14.646,13.802,13.991,3489338,0
+JETS.US,D,20200504,000000,12.908,13.445,12.57,13.385,5333205,0
+JETS.US,D,20200505,000000,13.753,13.812,12.968,13.017,3783052,0
+JETS.US,D,20200506,000000,13.127,13.166,12.511,12.62,3926360,0
+JETS.US,D,20200507,000000,12.65,13.027,12.58,12.709,4217957,0
+JETS.US,D,20200508,000000,12.998,13.544,12.978,13.544,4165764,0
+JETS.US,D,20200511,000000,13.286,13.415,12.928,13.156,2728313,0
+JETS.US,D,20200512,000000,13.186,13.335,12.58,12.59,3399862,0
+JETS.US,D,20200513,000000,12.62,12.62,11.826,12.065,4474053,0
+JETS.US,D,20200514,000000,11.747,12.104,11.191,12.065,3859716,0
+JETS.US,D,20200515,000000,11.876,12.179,11.717,11.916,2020882,0
+JETS.US,D,20200518,000000,12.749,13.306,12.63,13.296,6416602,0
+JETS.US,D,20200519,000000,13.713,13.753,13.011,13.117,4080434,0
+JETS.US,D,20200520,000000,13.455,13.723,13.374,13.594,4433384,0
+JETS.US,D,20200521,000000,13.723,14.08,13.663,13.822,4084602,0
+JETS.US,D,20200522,000000,13.941,13.991,13.415,13.604,3006513,0
+JETS.US,D,20200526,000000,14.675,15.331,14.656,15.202,7081729,0
+JETS.US,D,20200527,000000,16.473,16.483,15.013,15.877,12731676,0
+JETS.US,D,20200528,000000,15.897,15.907,15.132,15.232,6611060,0
+JETS.US,D,20200529,000000,14.795,15.222,14.646,14.983,4142049,0
+JETS.US,D,20200601,000000,15.112,15.828,15.053,15.56,6281399,0
+JETS.US,D,20200602,000000,15.858,16.016,15.609,15.897,5918948,0
+JETS.US,D,20200603,000000,16.334,17.227,16.236,17.059,11365939,0
+JETS.US,D,20200604,000000,17.883,19.541,17.426,19.034,23146980,0
+JETS.US,D,20200605,000000,21.894,21.944,19.511,19.948,25644065,0
+JETS.US,D,20200608,000000,21.031,21.795,20.664,21.785,18789838,0
+JETS.US,D,20200609,000000,20.505,20.654,19.63,20.316,13099593,0
+JETS.US,D,20200610,000000,19.491,19.601,18.121,18.787,18559130,0
+JETS.US,D,20200611,000000,16.473,17.545,16.235,16.374,15961015,0
+JETS.US,D,20200612,000000,18.012,18.39,17.198,18.131,11925741,0
+JETS.US,D,20200615,000000,17.009,18.171,16.88,17.982,10607647,0
+JETS.US,D,20200616,000000,19.104,19.188,17.992,18.34,8489917,0
+JETS.US,D,20200617,000000,18.161,18.201,17.724,18.002,3936401,0
+JETS.US,D,20200618,000000,17.645,18.171,17.565,17.923,4129182,0
+JETS.US,D,20200619,000000,18.201,18.231,17.138,17.446,4890774,0
+JETS.US,D,20200622,000000,17.118,17.374,16.999,17.168,6870193,0
+JETS.US,D,20200623,000000,17.148,17.237,16.795,17.227,10031904,0
+JETS.US,D,20200624,000000,16.82,16.88,16.066,16.215,7539368,0
+JETS.US,D,20200625,000000,15.828,16.493,15.709,16.464,4612775,0
+JETS.US,D,20200626,000000,16.394,16.424,15.659,15.907,4295245,0
+JETS.US,D,20200629,000000,16.056,16.774,15.778,16.711,4863715,0
+JETS.US,D,20200630,000000,16.573,16.706,16.241,16.533,2490073,0
+JETS.US,D,20200701,000000,16.86,17.227,16.314,16.404,3809318,0
+JETS.US,D,20200702,000000,16.88,16.974,16.434,16.473,3090278,0
+JETS.US,D,20200706,000000,16.84,16.979,16.424,16.84,3025923,0
+JETS.US,D,20200707,000000,16.523,16.533,16.146,16.185,2260928,0
+JETS.US,D,20200708,000000,15.987,16.265,15.848,16.215,2782395,0
+JETS.US,D,20200709,000000,16.066,16.111,15.43,15.5,3352646,0
+JETS.US,D,20200710,000000,15.361,16.091,15.311,16.066,2820707,0
+JETS.US,D,20200713,000000,16.165,16.25,15.748,15.818,3661081,0
+JETS.US,D,20200714,000000,15.52,15.957,15.49,15.887,2398090,0
+JETS.US,D,20200715,000000,16.641,17.188,16.424,17.118,8326905,0
+JETS.US,D,20200716,000000,16.741,16.79,16.414,16.553,3379811,0
+JETS.US,D,20200717,000000,16.543,16.651,16.314,16.374,2409647,0
+JETS.US,D,20200720,000000,16.314,16.434,15.937,16.016,2604873,0
+JETS.US,D,20200721,000000,16.195,16.354,16.096,16.156,2415144,0
+JETS.US,D,20200722,000000,16.096,16.27,16.007,16.086,1543154,0
+JETS.US,D,20200723,000000,15.997,16.603,15.788,16.175,4955743,0
+JETS.US,D,20200724,000000,16.016,16.066,15.748,15.818,5478696,0
+JETS.US,D,20200727,000000,15.828,15.907,15.639,15.728,3556890,0
+JETS.US,D,20200728,000000,15.609,16.107,15.599,15.947,4129967,0
+JETS.US,D,20200729,000000,15.987,16.026,15.616,15.758,2279188,0
+JETS.US,D,20200730,000000,15.49,15.594,15.401,15.52,2114983,0
+JETS.US,D,20200731,000000,15.43,15.47,15.073,15.331,3257801,0
+JETS.US,D,20200803,000000,15.301,15.49,15.062,15.411,2840781,0
+JETS.US,D,20200804,000000,15.45,15.848,15.45,15.639,2696017,0
+JETS.US,D,20200805,000000,15.967,16.339,15.738,16.165,5325375,0
+JETS.US,D,20200806,000000,16.434,16.621,16.136,16.523,6786356,0
+JETS.US,D,20200807,000000,16.404,16.533,16.205,16.533,2880319,0
+JETS.US,D,20200810,000000,16.691,17.352,16.661,17.327,10265201,0
+JETS.US,D,20200811,000000,18.072,18.151,17.436,17.506,11506936,0
+JETS.US,D,20200812,000000,17.883,17.883,17.188,17.426,5501316,0
+JETS.US,D,20200813,000000,17.217,17.615,17.098,17.188,3309944,0
+JETS.US,D,20200814,000000,17.029,17.287,16.949,17.247,3685285,0
+JETS.US,D,20200817,000000,17.267,17.287,16.701,16.741,3779433,0
+JETS.US,D,20200818,000000,16.79,16.88,16.533,16.651,2513886,0
+JETS.US,D,20200819,000000,16.82,17.277,16.622,16.691,6489231,0
+JETS.US,D,20200820,000000,16.483,16.731,16.344,16.661,4129226,0
+JETS.US,D,20200821,000000,16.603,16.741,16.483,16.523,1969362,0
+JETS.US,D,20200824,000000,16.88,17.446,16.613,17.446,6690634,0
+JETS.US,D,20200825,000000,17.645,17.754,17.138,17.416,5158686,0
+JETS.US,D,20200826,000000,17.396,17.406,17.138,17.168,3782028,0
+JETS.US,D,20200827,000000,17.545,18.121,17.486,17.704,8366929,0
+JETS.US,D,20200828,000000,17.992,18.181,17.714,18.171,7214922,0
+JETS.US,D,20200831,000000,18.161,18.161,17.635,17.635,5019664,0
+JETS.US,D,20200901,000000,17.436,17.992,17.267,17.645,4966595,0
+JETS.US,D,20200902,000000,17.694,17.953,17.436,17.913,4283392,0
+JETS.US,D,20200903,000000,18.032,18.608,17.565,17.873,9059084,0
+JETS.US,D,20200904,000000,18.112,18.328,17.585,18.121,7963282,0
+JETS.US,D,20200908,000000,17.953,18.4,17.794,18.131,10234145,0
+JETS.US,D,20200909,000000,18.102,18.112,17.625,17.843,5417710,0
+JETS.US,D,20200910,000000,17.972,18.231,17.744,17.814,6781521,0
+JETS.US,D,20200911,000000,17.883,17.923,17.625,17.804,4117399,0
+JETS.US,D,20200914,000000,18.032,18.231,17.893,18.201,4080139,0
+JETS.US,D,20200915,000000,18.33,18.588,18.153,18.27,5402537,0
+JETS.US,D,20200916,000000,18.33,19.005,18.131,18.757,6430472,0
+JETS.US,D,20200917,000000,18.39,18.884,18.34,18.559,4327601,0
+JETS.US,D,20200918,000000,18.479,18.499,17.893,18.022,4365225,0
+JETS.US,D,20200921,000000,17.357,17.376,16.641,16.86,6656484,0
+JETS.US,D,20200922,000000,16.89,17.108,16.691,16.9,6034780,0
+JETS.US,D,20200923,000000,17.088,17.287,16.563,16.583,4471082,0
+JETS.US,D,20200924,000000,16.394,16.661,15.907,16.444,5283587,0
+JETS.US,D,20200925,000000,16.414,16.651,16.225,16.641,2871953,0
+JETS.US,D,20200928,000000,17.039,17.456,16.919,17.178,3838065,0
+JETS.US,D,20200929,000000,17.098,17.118,16.653,16.741,2895197,0
+JETS.US,D,20200930,000000,16.87,17.307,16.731,16.78,3513971,0
+JETS.US,D,20201001,000000,16.949,17.078,16.785,16.999,2696089,0
+JETS.US,D,20201002,000000,16.444,17.426,16.405,17.208,7521304,0
+JETS.US,D,20201005,000000,17.386,17.456,17.148,17.337,2940643,0
+JETS.US,D,20201006,000000,17.555,17.739,17.014,17.049,6069753,0
+JETS.US,D,20201007,000000,17.456,17.605,17.352,17.525,3663767,0
+JETS.US,D,20201008,000000,17.814,17.943,17.436,17.833,6092064,0
+JETS.US,D,20201009,000000,17.873,18.052,17.626,17.863,4862321,0
+JETS.US,D,20201012,000000,17.883,17.913,17.684,17.784,6825909,0
+JETS.US,D,20201013,000000,17.565,17.575,17.337,17.396,5450719,0
+JETS.US,D,20201014,000000,17.446,17.665,17.416,17.436,2355312,0
+JETS.US,D,20201015,000000,17.168,17.297,16.954,17.287,3054145,0
+JETS.US,D,20201016,000000,17.376,17.436,17.227,17.366,1926679,0
+JETS.US,D,20201019,000000,17.535,17.863,17.446,17.555,4873156,0
+JETS.US,D,20201020,000000,17.724,18.012,17.694,17.833,3853546,0
+JETS.US,D,20201021,000000,17.843,17.843,17.62,17.674,2544884,0
+JETS.US,D,20201022,000000,17.694,18.439,17.694,18.4,5479272,0
+JETS.US,D,20201023,000000,18.39,18.578,18.201,18.549,4979924,0
+JETS.US,D,20201026,000000,18.191,18.223,17.446,17.655,6726683,0
+JETS.US,D,20201027,000000,17.674,17.674,17.128,17.158,3111375,0
+JETS.US,D,20201028,000000,16.711,16.8,16.225,16.394,6393912,0
+JETS.US,D,20201029,000000,16.384,16.86,16.344,16.81,2970045,0
+JETS.US,D,20201030,000000,16.671,16.86,16.449,16.8,2715818,0
+JETS.US,D,20201102,000000,16.88,16.9,16.608,16.82,1858075,0
+JETS.US,D,20201103,000000,17.108,17.277,17.073,17.138,2833277,0
+JETS.US,D,20201104,000000,17.128,17.436,16.88,17.068,3673897,0
+JETS.US,D,20201105,000000,17.277,17.908,17.267,17.873,4174517,0
+JETS.US,D,20201106,000000,17.724,17.77,17.535,17.625,2740538,0
+JETS.US,D,20201109,000000,21.398,21.974,19.7,20.465,27919533,0
+JETS.US,D,20201110,000000,20.147,20.445,19.879,20.147,9314048,0
+JETS.US,D,20201111,000000,20.197,20.197,19.471,19.621,5961839,0
+JETS.US,D,20201112,000000,19.293,19.689,18.975,19.094,7244062,0
+JETS.US,D,20201113,000000,19.313,20.008,19.313,20.008,6957636,0
+JETS.US,D,20201116,000000,21.061,21.1,20.435,20.763,10670406,0
+JETS.US,D,20201117,000000,20.515,20.922,20.286,20.753,5851330,0
+JETS.US,D,20201118,000000,21.061,21.398,20.852,20.852,7723117,0
+JETS.US,D,20201119,000000,20.852,20.981,20.674,20.912,3978158,0
+JETS.US,D,20201120,000000,20.922,20.962,20.534,20.614,4124668,0
+JETS.US,D,20201123,000000,20.862,21.278,20.783,21.269,5655866,0
+JETS.US,D,20201124,000000,21.944,22.421,21.755,22.401,16314681,0
+JETS.US,D,20201125,000000,22.341,22.53,21.944,22.48,6394516,0
+JETS.US,D,20201127,000000,22.689,22.779,22.411,22.48,3588290,0
+JETS.US,D,20201130,000000,22.48,22.54,21.666,21.875,6781060,0
+JETS.US,D,20201201,000000,22.421,22.57,22.202,22.252,6297327,0
+JETS.US,D,20201202,000000,22.232,22.61,21.865,22.57,5429575,0
+JETS.US,D,20201203,000000,22.798,23.811,22.769,23.423,13635121,0
+JETS.US,D,20201204,000000,23.632,23.88,23.226,23.344,6910409,0
+JETS.US,D,20201207,000000,23.413,23.612,23.186,23.275,6092420,0
+JETS.US,D,20201208,000000,23.265,23.537,23.136,23.314,4037579,0
+JETS.US,D,20201209,000000,23.622,23.691,22.639,23.007,7360997,0
+JETS.US,D,20201210,000000,22.679,23.354,22.639,23.294,4092421,0
+JETS.US,D,20201211,000000,23.196,23.206,22.495,22.798,6131270,0
+JETS.US,D,20201214,000000,23.166,23.196,22.421,22.431,5569659,0
+JETS.US,D,20201215,000000,22.679,22.898,22.242,22.878,5085969,0
+JETS.US,D,20201216,000000,22.729,22.748,22.402,22.55,4210497,0
+JETS.US,D,20201217,000000,22.719,22.719,22.386,22.6,5562372,0
+JETS.US,D,20201218,000000,22.54,22.565,22.222,22.371,5495566,0
+JETS.US,D,20201221,000000,21.551,21.954,21.398,21.855,11738173,0
+JETS.US,D,20201222,000000,21.944,22.004,21.457,21.507,5540654,0
+JETS.US,D,20201223,000000,21.596,22.222,21.596,22.083,3668294,0
+JETS.US,D,20201224,000000,22.212,22.262,21.847,22.004,2621764,0
+JETS.US,D,20201228,000000,22.331,22.431,22.153,22.173,3250085,0
+JETS.US,D,20201229,000000,22.411,22.465,22.033,22.083,3675317,0
+JETS.US,D,20201230,000000,22.182,22.489,22.103,22.322,3591711,0
+JETS.US,D,20201231,000000,22.361,22.361,22.028,22.232,4451516,0
+JETS.US,D,20210104,000000,22.431,22.431,21.323,21.447,6352075,0
+JETS.US,D,20210105,000000,21.269,21.984,21.189,21.805,4651011,0
+JETS.US,D,20210106,000000,21.815,22.371,21.758,22.133,5055216,0
+JETS.US,D,20210107,000000,22.252,22.401,22.143,22.202,4391284,0
+JETS.US,D,20210108,000000,22.351,22.351,21.865,22.053,3121881,0
+JETS.US,D,20210111,000000,21.716,21.875,21.557,21.735,4303059,0
+JETS.US,D,20210112,000000,21.765,22.202,21.676,22.153,4582452,0
+JETS.US,D,20210113,000000,22.153,22.272,21.865,22.173,3854788,0
+JETS.US,D,20210114,000000,22.51,23.095,22.5,22.908,8143204,0
+JETS.US,D,20210115,000000,22.798,22.818,22.114,22.133,8161987,0
+JETS.US,D,20210119,000000,22.411,22.53,22.197,22.312,4301411,0
+JETS.US,D,20210120,000000,22.56,22.699,22.351,22.649,3900801,0
+JETS.US,D,20210121,000000,22.52,22.52,21.924,22.232,5984687,0
+JETS.US,D,20210122,000000,21.964,22.103,21.745,22.103,5609207,0
+JETS.US,D,20210125,000000,21.755,21.855,21.19,21.557,10136500,0
+JETS.US,D,20210126,000000,21.646,21.83,21.542,21.596,9625772,0
+JETS.US,D,20210127,000000,21.189,21.646,21.12,21.239,5871997,0
+JETS.US,D,20210128,000000,22.232,22.629,21.586,21.924,8765153,0
+JETS.US,D,20210129,000000,21.855,21.924,21,21.239,6073656,0
+JETS.US,D,20210201,000000,21.427,21.497,21.07,21.378,3059937,0
+JETS.US,D,20210202,000000,21.666,21.8,21.537,21.686,4493110,0
+JETS.US,D,20210203,000000,21.785,22.302,21.716,22.232,3115715,0
+JETS.US,D,20210204,000000,22.182,22.848,22.163,22.739,4806321,0
+JETS.US,D,20210205,000000,23.007,23.057,22.699,22.898,4401286,0
+JETS.US,D,20210208,000000,23.047,23.702,23.027,23.543,4787776,0
+JETS.US,D,20210209,000000,23.504,23.514,23.156,23.335,3238745,0
+JETS.US,D,20210210,000000,23.504,23.553,23.196,23.394,3078998,0
+JETS.US,D,20210211,000000,23.365,23.404,22.918,23.265,3059573,0
+JETS.US,D,20210212,000000,23.186,23.504,23.116,23.404,3161268,0
+JETS.US,D,20210216,000000,23.841,23.891,23.563,23.832,6170525,0
+JETS.US,D,20210217,000000,23.772,24.199,23.583,24.199,8325528,0
+JETS.US,D,20210218,000000,23.921,23.99,23.514,23.951,3790622,0
+JETS.US,D,20210219,000000,24.149,24.805,24.139,24.656,6646565,0
+JETS.US,D,20210222,000000,25.143,26.037,24.835,25.51,12565020,0
+JETS.US,D,20210223,000000,26.027,26.38,24.944,26.245,14378883,0
+JETS.US,D,20210224,000000,26.285,27.144,26.265,26.841,10568313,0
+JETS.US,D,20210225,000000,27.05,27.06,25.471,25.898,9821858,0
+JETS.US,D,20210226,000000,25.709,26.295,25.461,25.937,8668599,0
+JETS.US,D,20210301,000000,26.653,26.752,25.957,26.067,9990392,0
+JETS.US,D,20210302,000000,26.166,26.226,25.798,26.057,4764915,0
+JETS.US,D,20210303,000000,26.325,26.702,26.167,26.375,6765173,0
+JETS.US,D,20210304,000000,26.434,26.464,24.884,25.63,10440847,0
+JETS.US,D,20210305,000000,25.848,25.957,23.961,25.54,10662383,0
+JETS.US,D,20210308,000000,25.6,26.663,25.6,26.464,11747912,0
+JETS.US,D,20210309,000000,26.692,26.692,25.967,26.394,6437957,0
+JETS.US,D,20210310,000000,26.524,26.792,26.126,26.454,5942061,0
+JETS.US,D,20210311,000000,26.722,27.07,26.494,26.782,8483400,0
+JETS.US,D,20210312,000000,26.792,27.537,26.722,27.497,7010151,0
+JETS.US,D,20210315,000000,28.153,28.689,27.974,28.52,14907493,0
+JETS.US,D,20210316,000000,28.56,28.58,27.651,27.775,8507635,0
+JETS.US,D,20210317,000000,27.656,28.371,27.547,28.371,7662337,0
+JETS.US,D,20210318,000000,28.292,28.789,27.78,27.904,8115656,0
+JETS.US,D,20210319,000000,27.904,27.964,27.159,27.875,5948605,0
+JETS.US,D,20210322,000000,27.606,27.636,26.822,26.841,9365970,0
+JETS.US,D,20210323,000000,26.514,26.761,25.639,25.779,8598977,0
+JETS.US,D,20210324,000000,26.126,26.464,25.421,25.461,6479376,0
+JETS.US,D,20210325,000000,25.024,26.206,24.835,26.087,11293584,0
+JETS.US,D,20210326,000000,26.583,26.673,25.977,26.494,7907583,0
+JETS.US,D,20210329,000000,26.534,26.603,25.937,26.265,4535121,0
+JETS.US,D,20210330,000000,26.315,27.03,26.315,26.911,4600703,0
+JETS.US,D,20210331,000000,26.911,26.919,26.563,26.732,4803667,0
+JETS.US,D,20210401,000000,26.752,26.971,26.643,26.871,3910067,0
+JETS.US,D,20210405,000000,27.338,27.8,27.318,27.428,5189673,0
+JETS.US,D,20210406,000000,27.537,27.865,27.468,27.656,4356865,0
+JETS.US,D,20210407,000000,27.736,27.84,27.279,27.388,3585393,0
+JETS.US,D,20210408,000000,27.298,27.338,26.787,27.308,6166114,0
+JETS.US,D,20210409,000000,27.12,27.209,26.921,27.12,3325315,0
+JETS.US,D,20210412,000000,26.873,26.916,26.474,26.603,5287117,0
+JETS.US,D,20210413,000000,26.335,26.653,25.779,26.633,6100410,0
+JETS.US,D,20210414,000000,26.832,27.179,26.538,26.653,6576659,0
+JETS.US,D,20210415,000000,26.841,26.941,26.216,26.404,4188337,0
+JETS.US,D,20210416,000000,26.474,26.613,26.186,26.265,4161079,0
+JETS.US,D,20210419,000000,26.206,26.207,25.868,25.937,3359009,0
+JETS.US,D,20210420,000000,25.679,25.759,24.656,24.875,7363614,0
+JETS.US,D,20210421,000000,24.686,25.49,24.408,25.461,4412319,0
+JETS.US,D,20210422,000000,25.798,25.828,25.103,25.163,3605637,0
+JETS.US,D,20210423,000000,25.262,25.828,25.173,25.779,3172401,0
+JETS.US,D,20210426,000000,26.057,26.325,25.977,26.156,4395676,0
+JETS.US,D,20210427,000000,26.126,26.166,25.883,26.027,2447182,0
+JETS.US,D,20210428,000000,25.947,26.082,25.838,25.908,2353257,0
+JETS.US,D,20210429,000000,26.116,26.208,25.709,25.868,2601560,0
+JETS.US,D,20210430,000000,25.659,26.166,25.639,25.908,2759175,0
+JETS.US,D,20210503,000000,26.166,26.166,25.798,25.987,4604842,0
+JETS.US,D,20210504,000000,25.769,25.918,25.197,25.421,3435222,0
+JETS.US,D,20210505,000000,25.471,25.843,25.471,25.56,1469022,0
+JETS.US,D,20210506,000000,25.54,25.625,25.138,25.451,3810027,0
+JETS.US,D,20210507,000000,25.451,26.067,25.351,25.997,3204380,0
+JETS.US,D,20210510,000000,26.077,26.245,25.749,25.759,3730160,0
+JETS.US,D,20210511,000000,25.073,25.481,24.835,25.361,6399230,0
+JETS.US,D,20210512,000000,25.103,25.441,24.581,24.616,5856458,0
+JETS.US,D,20210513,000000,24.934,25.283,24.687,25.123,4312783,0
+JETS.US,D,20210514,000000,25.361,26.126,25.332,26.106,3685304,0
+JETS.US,D,20210517,000000,26.027,26.424,25.679,26.375,7065809,0
+JETS.US,D,20210518,000000,26.504,26.822,26.295,26.394,4139206,0
+JETS.US,D,20210519,000000,25.858,26.226,25.63,26.096,5222630,0
+JETS.US,D,20210520,000000,26.206,26.226,25.6,25.858,4740478,0
+JETS.US,D,20210521,000000,26.027,26.151,25.769,25.769,2410757,0
+JETS.US,D,20210524,000000,26.007,26.186,25.769,26.136,2223560,0
+JETS.US,D,20210525,000000,26.444,26.812,26.007,26.037,6608781,0
+JETS.US,D,20210526,000000,26.295,26.643,26.196,26.603,4504830,0
+JETS.US,D,20210527,000000,26.822,26.941,26.603,26.891,4114307,0
+JETS.US,D,20210528,000000,26.911,26.921,26.563,26.673,2615479,0
+JETS.US,D,20210601,000000,27.05,27.26,26.852,26.99,5838568,0
+JETS.US,D,20210602,000000,27.07,27.209,26.951,27.08,4547620,0
+JETS.US,D,20210603,000000,26.653,26.822,26.265,26.275,5882217,0
+JETS.US,D,20210604,000000,26.464,26.514,26.096,26.216,4166312,0
+JETS.US,D,20210607,000000,26.355,26.524,26.186,26.245,2814481,0
+JETS.US,D,20210608,000000,26.385,26.608,26.245,26.494,2605527,0
+JETS.US,D,20210609,000000,26.772,26.772,26.325,26.345,2953510,0
+JETS.US,D,20210610,000000,26.603,26.643,25.977,26.067,4427633,0
+JETS.US,D,20210611,000000,26.136,26.236,26.047,26.156,1538625,0
+JETS.US,D,20210614,000000,26.116,26.196,25.729,25.788,4009009,0
+JETS.US,D,20210615,000000,25.818,25.888,25.53,25.649,2988686,0
+JETS.US,D,20210616,000000,25.61,25.848,25.441,25.59,2562629,0
+JETS.US,D,20210617,000000,25.639,25.848,24.979,25.202,4881607,0
+JETS.US,D,20210618,000000,25.034,25.242,24.835,25.053,3265268,0
+JETS.US,D,20210621,000000,25.143,25.5,25.024,25.461,4466223,0
+JETS.US,D,20210622,000000,25.431,25.481,24.934,25.222,3983251,0
+JETS.US,D,20210623,000000,25.212,25.292,25.163,25.183,1576017,0
+JETS.US,D,20210624,000000,25.272,25.302,24.949,25.133,2310776,0
+JETS.US,D,20210625,000000,25.183,25.192,24.855,24.884,2980594,0
+JETS.US,D,20210628,000000,24.755,24.785,24.05,24.149,5594299,0
+JETS.US,D,20210629,000000,24.13,24.189,23.891,23.911,3928639,0
+JETS.US,D,20210630,000000,23.941,24.199,23.861,24.02,2954202,0
+JETS.US,D,20210701,000000,24.249,24.547,24.189,24.457,4784670,0
+JETS.US,D,20210702,000000,24.567,24.567,24.189,24.338,1877114,0
+JETS.US,D,20210706,000000,24.378,24.567,23.832,23.941,3136825,0
+JETS.US,D,20210707,000000,23.851,24.02,23.295,23.514,4640798,0
+JETS.US,D,20210708,000000,22.977,23.563,22.818,23.275,5524166,0
+JETS.US,D,20210709,000000,23.593,23.861,23.489,23.822,3249290,0
+JETS.US,D,20210712,000000,23.692,23.822,23.384,23.732,2452363,0
+JETS.US,D,20210713,000000,23.543,23.573,23.059,23.106,2715640,0
+JETS.US,D,20210714,000000,23.434,23.618,22.967,23.047,4661114,0
+JETS.US,D,20210715,000000,22.957,23.216,22.61,22.898,3691275,0
+JETS.US,D,20210716,000000,23.077,23.136,22.222,22.272,3990068,0
+JETS.US,D,20210719,000000,21.429,21.686,21.04,21.427,17199756,0
+JETS.US,D,20210720,000000,21.596,22.62,21.423,22.51,9633413,0
+JETS.US,D,20210721,000000,22.779,23.315,22.709,23.206,5138119,0
+JETS.US,D,20210722,000000,23.037,23.186,22.724,22.937,4850955,0
+JETS.US,D,20210723,000000,23.037,23.181,22.744,22.858,4199562,0
+JETS.US,D,20210726,000000,22.798,23.454,22.798,23.444,4429262,0
+JETS.US,D,20210727,000000,23.335,23.414,22.898,23.146,4123397,0
+JETS.US,D,20210728,000000,23.394,23.524,23.039,23.424,3702777,0
+JETS.US,D,20210729,000000,23.593,23.653,23.335,23.365,3491286,0
+JETS.US,D,20210730,000000,23.047,23.285,22.649,22.739,5309772,0
+JETS.US,D,20210802,000000,22.788,23.285,22.51,22.54,4748597,0
+JETS.US,D,20210803,000000,22.56,22.58,22.063,22.58,4332476,0
+JETS.US,D,20210804,000000,22.361,22.51,21.994,22.093,7035389,0
+JETS.US,D,20210805,000000,22.163,22.987,22.113,22.898,6268608,0
+JETS.US,D,20210806,000000,23.235,23.235,22.689,22.967,6614790,0
+JETS.US,D,20210809,000000,22.878,22.888,22.327,22.6,5331863,0
+JETS.US,D,20210810,000000,22.629,23.201,22.575,23.017,3988227,0
+JETS.US,D,20210811,000000,22.858,23.345,22.702,23.345,5180237,0
+JETS.US,D,20210812,000000,23.255,23.305,22.764,22.947,3540198,0
+JETS.US,D,20210813,000000,22.908,22.947,22.6,22.659,3124000,0
+JETS.US,D,20210816,000000,22.381,22.597,22.168,22.49,4307307,0
+JETS.US,D,20210817,000000,22.192,22.192,21.706,21.984,5856760,0
+JETS.US,D,20210818,000000,21.924,22.257,21.785,21.845,3686333,0
+JETS.US,D,20210819,000000,21.735,21.745,21.184,21.427,6338387,0
+JETS.US,D,20210820,000000,21.427,21.547,21.288,21.507,4741158,0
+JETS.US,D,20210823,000000,21.755,22.242,21.755,22.192,13058369,0
+JETS.US,D,20210824,000000,22.471,22.932,22.421,22.878,7392872,0
+JETS.US,D,20210825,000000,22.848,23.191,22.699,23.057,4501878,0
+JETS.US,D,20210826,000000,22.997,23.191,22.654,22.818,8787086,0
+JETS.US,D,20210827,000000,22.908,23.27,22.868,23.176,3571125,0
+JETS.US,D,20210830,000000,23.305,23.305,22.61,22.61,4899689,0
+JETS.US,D,20210831,000000,22.54,22.977,22.54,22.828,4151495,0
+JETS.US,D,20210901,000000,22.937,23.086,22.759,22.798,4005030,0
+JETS.US,D,20210902,000000,22.858,23.166,22.689,22.937,4018187,0
+JETS.US,D,20210903,000000,22.858,23.052,22.62,22.669,3775767,0
+JETS.US,D,20210907,000000,22.61,22.813,22.51,22.739,3246839,0
+JETS.US,D,20210908,000000,22.739,22.957,22.371,22.391,4330909,0
+JETS.US,D,20210909,000000,22.351,23.186,22.312,22.818,8041200,0
+JETS.US,D,20210910,000000,22.947,22.947,22.034,22.073,6833773,0
+JETS.US,D,20210913,000000,22.262,22.55,21.944,22.471,4571084,0
+JETS.US,D,20210914,000000,22.54,22.575,22.093,22.192,3615930,0
+JETS.US,D,20210915,000000,22.143,22.331,21.924,22.312,5420360,0
+JETS.US,D,20210916,000000,22.351,22.759,22.331,22.54,4273410,0
+JETS.US,D,20210917,000000,22.639,22.923,22.421,22.6,5857300,0
+JETS.US,D,20210920,000000,22.49,22.769,22.192,22.739,9231539,0
+JETS.US,D,20210921,000000,22.977,23.126,22.396,22.52,5959172,0
+JETS.US,D,20210922,000000,22.639,23.34,22.639,23.126,9558919,0
+JETS.US,D,20210923,000000,23.305,23.891,23.295,23.762,10398534,0
+JETS.US,D,20210924,000000,23.643,24.229,23.643,24.13,11691596,0
+JETS.US,D,20210927,000000,24.338,24.815,24.308,24.308,8161561,0
+JETS.US,D,20210928,000000,24.219,24.472,23.931,24,7069689,0
+JETS.US,D,20210929,000000,24.149,24.219,23.762,23.881,3240470,0
+JETS.US,D,20210930,000000,23.822,23.832,23.394,23.474,7465700,0
+JETS.US,D,20211001,000000,24.03,24.805,24,24.726,16026666,0
+JETS.US,D,20211004,000000,24.825,25.029,24.437,24.577,10922551,0
+JETS.US,D,20211005,000000,24.636,24.815,24.298,24.408,10372153,0
+JETS.US,D,20211006,000000,23.941,24.095,23.563,24.06,8961673,0
+JETS.US,D,20211007,000000,24.269,24.298,23.782,23.841,5401062,0
+JETS.US,D,20211008,000000,23.911,24.01,23.653,23.822,5006757,0
+JETS.US,D,20211011,000000,23.692,24.09,23.583,23.643,7582596,0
+JETS.US,D,20211012,000000,23.732,23.906,23.543,23.841,4241673,0
+JETS.US,D,20211013,000000,23.762,23.762,23.136,23.255,7619096,0
+JETS.US,D,20211014,000000,23.454,23.563,23.355,23.424,4455040,0
+JETS.US,D,20211015,000000,23.812,23.901,23.424,23.424,5045913,0
+JETS.US,D,20211018,000000,23.305,23.434,23.156,23.186,4341468,0
+JETS.US,D,20211019,000000,23.255,23.255,22.898,22.937,4979200,0
+JETS.US,D,20211020,000000,22.997,23.062,22.62,22.788,9119530,0
+JETS.US,D,20211021,000000,22.779,22.952,22.659,22.769,3996956,0
+JETS.US,D,20211022,000000,22.689,22.719,22.361,22.451,4397932,0
+JETS.US,D,20211025,000000,22.471,22.545,22.262,22.431,4588882,0
+JETS.US,D,20211026,000000,22.59,22.714,22.312,22.431,4990858,0
+JETS.US,D,20211027,000000,22.51,22.52,22.024,22.043,4786258,0
+JETS.US,D,20211028,000000,22.143,22.27,21.994,22.212,4574708,0
+JETS.US,D,20211029,000000,22.192,22.292,21.944,22.073,3685603,0
+JETS.US,D,20211101,000000,22.063,22.719,22.004,22.699,5633365,0
+JETS.US,D,20211102,000000,22.729,22.739,22.457,22.58,3990144,0
+JETS.US,D,20211103,000000,22.55,23.156,22.441,23.136,7651751,0
+JETS.US,D,20211104,000000,23.285,23.285,22.883,22.997,6007947,0
+JETS.US,D,20211105,000000,24.169,24.477,23.991,24.467,19899459,0
+JETS.US,D,20211108,000000,24.785,24.894,24.537,24.626,24646062,0
+JETS.US,D,20211109,000000,24.537,24.567,24.101,24.507,9801084,0
+JETS.US,D,20211110,000000,24.159,24.388,23.807,23.881,6572932,0
+JETS.US,D,20211111,000000,23.881,24.05,23.702,23.712,4581187,0
+JETS.US,D,20211112,000000,23.742,23.772,23.077,23.255,6613783,0
+JETS.US,D,20211115,000000,23.444,23.573,23.295,23.404,4969167,0
+JETS.US,D,20211116,000000,23.345,23.355,22.739,22.838,8512648,0
+JETS.US,D,20211117,000000,22.769,22.898,22.471,22.689,5083183,0
+JETS.US,D,20211118,000000,22.759,22.759,22.113,22.322,6373351,0
+JETS.US,D,20211119,000000,22.103,22.103,21.648,21.934,12348656,0
+JETS.US,D,20211122,000000,22.093,22.262,21.825,22.053,9459807,0
+JETS.US,D,20211123,000000,22.182,22.351,21.835,21.954,5542736,0
+JETS.US,D,20211124,000000,21.775,22.058,21.626,21.974,4772061,0
+JETS.US,D,20211126,000000,20.663,20.663,19.769,20.394,21064137,0
+JETS.US,D,20211129,000000,20.871,20.911,20.225,20.414,12316847,0
+JETS.US,D,20211130,000000,20.106,20.29,19.649,20.156,16691597,0
+JETS.US,D,20211201,000000,20.543,20.73,19.222,19.252,25007377,0
+JETS.US,D,20211202,000000,19.61,20.484,19.381,20.434,16349537,0
+JETS.US,D,20211203,000000,20.414,20.464,19.659,19.987,22732558,0
+JETS.US,D,20211206,000000,20.365,21.572,20.325,21.05,33816239,0
+JETS.US,D,20211207,000000,21.557,21.586,20.896,21.06,22178147,0
+JETS.US,D,20211208,000000,21.278,21.964,21.144,21.457,29331047,0
+JETS.US,D,20211209,000000,21.209,21.368,21.07,21.199,10555484,0
+JETS.US,D,20211210,000000,21.129,21.224,20.742,20.98,10278190,0
+JETS.US,D,20211213,000000,20.693,20.722,20.081,20.216,15974446,0
+JETS.US,D,20211214,000000,20.017,20.553,19.987,20.057,14260812,0
+JETS.US,D,20211215,000000,20.086,20.121,19.475,20.067,15392261,0
+JETS.US,D,20211216,000000,20.265,20.394,19.55,19.6,11593399,0
+JETS.US,D,20211217,000000,19.639,20.23,19.436,19.898,14084290,0
+JETS.US,D,20211220,000000,19.391,20.002,19.153,19.858,19675076,0
+JETS.US,D,20211221,000000,20.076,21.035,20.047,20.901,18566966,0
+JETS.US,D,20211222,000000,20.871,21.239,20.752,21.05,12941893,0
+JETS.US,D,20211223,000000,21.34,21.45,21.13,21.38,9722237,0
+JETS.US,D,20211227,000000,21,21.42,20.925,21.34,10895567,0
+JETS.US,D,20211228,000000,21.25,21.6,21.1,21.46,6223221,0
+JETS.US,D,20211229,000000,21.32,21.35,21.09,21.14,5803480,0
+JETS.US,D,20211230,000000,21.02,21.43,21.02,21.13,5101341,0
+JETS.US,D,20211231,000000,21.12,21.325,21.05,21.09,4210619,0
+JETS.US,D,20220103,000000,21.35,22.0374,21.3,21.77,10987223,0
+JETS.US,D,20220104,000000,22.17,22.32,21.9,22.09,12405058,0
+JETS.US,D,20220105,000000,22.1,22.31,21.665,21.71,13621409,0
+JETS.US,D,20220106,000000,21.8,22.09,21.45,21.71,4805494,0
+JETS.US,D,20220107,000000,21.73,22.385,21.73,22.21,6532448,0
+JETS.US,D,20220110,000000,22.12,22.35,21.66,21.91,8232699,0
+JETS.US,D,20220111,000000,21.92,22.38,21.84,22.26,6861540,0
+JETS.US,D,20220112,000000,22.34,22.41,21.97,22.06,7861607,0
+JETS.US,D,20220113,000000,22.25,22.94,22.14,22.55,14405529,0
+JETS.US,D,20220114,000000,22.34,22.4,21.94,22.24,9621850,0
+JETS.US,D,20220118,000000,22.02,22.28,21.73,21.83,7153017,0
+JETS.US,D,20220119,000000,21.99,21.99,21.48,21.49,12217763,0
+JETS.US,D,20220120,000000,21.56,22.05,21.345,21.38,17252382,0
+JETS.US,D,20220121,000000,21.33,21.385,20.78,20.86,20626102,0
+JETS.US,D,20220124,000000,20.31,20.745,19.64,20.74,12137535,0
+JETS.US,D,20220125,000000,20.4,20.965,20.205,20.82,12408139,0
+JETS.US,D,20220126,000000,21.13,21.37,20.47,20.68,10974847,0
+JETS.US,D,20220127,000000,20.81,21.28,20.26,20.38,13168966,0
+JETS.US,D,20220128,000000,20.31,20.435,19.57,20.42,14478359,0
+JETS.US,D,20220131,000000,20.38,21.2499,20.21,21.22,7891666,0
+JETS.US,D,20220201,000000,21.35,21.68,21.19,21.65,7759358,0
+JETS.US,D,20220202,000000,21.69,21.7616,21.205,21.54,5697789,0
+JETS.US,D,20220203,000000,21.29,21.58,21.07,21.11,5685464,0
+JETS.US,D,20220204,000000,20.99,21.1,20.655,21.01,5701521,0
+JETS.US,D,20220207,000000,21.34,21.855,21.32,21.6,12106113,0
+JETS.US,D,20220208,000000,21.8,22.5,21.735,22.49,11955074,0
+JETS.US,D,20220209,000000,22.7,23.3255,22.69,23.1,15802799,0
+JETS.US,D,20220210,000000,22.75,23.5,22.695,23.09,9166853,0
+JETS.US,D,20220211,000000,23.1,23.39,21.93,22.17,24521664,0
+JETS.US,D,20220214,000000,22.26,22.8,22,22.15,12318529,0
+JETS.US,D,20220215,000000,22.77,23.5,22.75,23.42,14042489,0
+JETS.US,D,20220216,000000,23.23,23.71,23.21,23.43,8668099,0
+JETS.US,D,20220217,000000,23.2,23.245,22.65,22.83,7565162,0
+JETS.US,D,20220218,000000,22.8,23.07,22.495,22.56,7357226,0
+JETS.US,D,20220222,000000,22.22,22.61,21.92,22.11,7758090,0
+JETS.US,D,20220223,000000,22.31,22.39,21.36,21.4,8938751,0
+JETS.US,D,20220224,000000,20.08,21.52,19.95,21.46,20640597,0
+JETS.US,D,20220225,000000,21.78,22.2,21.56,21.96,13634502,0
+JETS.US,D,20220228,000000,21.4,21.7155,21.05,21.48,14140550,0
+JETS.US,D,20220301,000000,21.16,21.24,20.14,20.39,13491790,0
+JETS.US,D,20220302,000000,20.69,21.01,20.57,20.73,11118948,0
+JETS.US,D,20220303,000000,20.95,21,19.89,20.02,17956564,0
+JETS.US,D,20220304,000000,19.69,19.7,18.8,19.03,14548816,0
+JETS.US,D,20220307,000000,18.85,18.95,16.8801,16.91,29086745,0
+JETS.US,D,20220308,000000,17.25,18.45,16.91,17.71,21700469,0
+JETS.US,D,20220309,000000,18.67,19.02,18.48,18.68,17499913,0
+JETS.US,D,20220310,000000,18.23,18.822,17.97,18.53,12742973,0
+JETS.US,D,20220311,000000,18.85,18.99,18.17,18.2,19509061,0
+JETS.US,D,20220314,000000,18.4,18.82,18.02,18.31,16943479,0
+JETS.US,D,20220315,000000,18.97,19.5,18.935,19.38,10596257,0
+JETS.US,D,20220316,000000,19.73,20.385,19.7,20.35,12815128,0
+JETS.US,D,20220317,000000,19.96,20.32,19.74,20.31,8082478,0
+JETS.US,D,20220318,000000,20.11,20.69,19.99,20.61,6348261,0
+JETS.US,D,20220321,000000,20.36,20.39,19.945,20.1,7381811,0
+JETS.US,D,20220322,000000,20.29,20.71,20.24,20.55,8786579,0
+JETS.US,D,20220323,000000,20.38,20.47,20.21,20.26,5650152,0
+JETS.US,D,20220324,000000,20.4,20.69,20.16,20.69,4200344,0
+JETS.US,D,20220325,000000,20.74,21.0899,20.66,20.84,4842109,0
+JETS.US,D,20220328,000000,21,21.11,20.615,21.02,10022650,0
+JETS.US,D,20220329,000000,21.69,22.06,21.605,21.75,8947815,0
+JETS.US,D,20220330,000000,21.57,21.825,21.47,21.69,3681025,0
+JETS.US,D,20220331,000000,21.78,21.9806,21.64,21.76,4167795,0
+JETS.US,D,20220401,000000,21.93,21.94,21.575,21.73,4306515,0
+JETS.US,D,20220404,000000,21.65,21.825,21.33,21.72,3600670,0
+JETS.US,D,20220405,000000,21.75,21.87,21.09,21.48,8058366,0
+JETS.US,D,20220406,000000,20.99,21,20.32,20.76,7988884,0
+JETS.US,D,20220407,000000,20.69,20.71,20.01,20.47,6979254,0
+JETS.US,D,20220408,000000,20.45,20.495,20.11,20.14,3275650,0
+JETS.US,D,20220411,000000,20,20.75,20,20.39,4952527,0
+JETS.US,D,20220412,000000,20.59,20.795,20.35,20.56,5777225,0
+JETS.US,D,20220413,000000,21.05,21.67,21.04,21.65,10608134,0
+JETS.US,D,20220414,000000,21.78,22.195,21.695,21.76,7429980,0
+JETS.US,D,20220418,000000,21.71,21.8,21.41,21.51,4446085,0
+JETS.US,D,20220419,000000,21.68,22.2175,21.65,22.11,6607740,0
+JETS.US,D,20220420,000000,22.29,22.47,22.05,22.18,7508828,0
+JETS.US,D,20220421,000000,23.17,23.49,22.7101,22.8,17200752,0
+JETS.US,D,20220422,000000,22.82,23.03,22.295,22.35,7282501,0
+JETS.US,D,20220425,000000,22.15,22.3,21.74,22.25,6942852,0
+JETS.US,D,20220426,000000,22.03,22.08,21.262,21.32,6613391,0
+JETS.US,D,20220427,000000,21.32,21.7,21.03,21.52,7339929,0
+JETS.US,D,20220428,000000,21.83,22.02,21.305,21.96,6439044,0
+JETS.US,D,20220429,000000,21.84,22.2,21.4,21.46,5545780,0
+JETS.US,D,20220502,000000,21.42,21.55,20.785,21.31,6420992,0
+JETS.US,D,20220503,000000,21.39,21.66,21.09,21.46,5775657,0
+JETS.US,D,20220504,000000,21.36,21.79,20.99,21.73,7114539,0
+JETS.US,D,20220505,000000,21.49,21.665,20.8,20.97,7139706,0
+JETS.US,D,20220506,000000,20.76,20.86,20.15,20.41,8396713,0
+JETS.US,D,20220509,000000,20,20.15,18.98,19.11,8542490,0
+JETS.US,D,20220510,000000,19.49,19.58,18.92,19.28,8384927,0
+JETS.US,D,20220511,000000,19.26,19.815,18.775,18.82,8575085,0
+JETS.US,D,20220512,000000,18.6,18.9488,18.02,18.42,8838587,0
+JETS.US,D,20220513,000000,18.81,19.2419,18.78,19.14,4740472,0
+JETS.US,D,20220516,000000,19.07,19.4625,19.05,19.11,4656698,0
+JETS.US,D,20220517,000000,19.7,20.22,19.605,20.2,6079283,0
+JETS.US,D,20220518,000000,19.94,20.245,19.42,19.51,6139762,0
+JETS.US,D,20220519,000000,19.31,19.87,19.3,19.52,5693995,0
+JETS.US,D,20220520,000000,19.78,19.895,18.825,19.25,6107742,0
+JETS.US,D,20220523,000000,19.47,19.65,19.14,19.55,3848184,0
+JETS.US,D,20220524,000000,19.3,19.3,18.455,18.65,6027420,0
+JETS.US,D,20220525,000000,18.58,19.15,18.48,19.07,8088090,0
+JETS.US,D,20220526,000000,19.32,20.2,19.32,20.05,7472716,0
+JETS.US,D,20220527,000000,20.25,20.65,20.19,20.6,5092975,0
+JETS.US,D,20220531,000000,20.28,20.725,20.09,20.48,5939715,0
+JETS.US,D,20220601,000000,20.66,20.75,19.605,19.85,5479220,0
+JETS.US,D,20220602,000000,19.85,20.1805,19.81,20.16,3309010,0
+JETS.US,D,20220603,000000,19.81,19.84,19.37,19.62,3838767,0
+JETS.US,D,20220606,000000,19.9,20.01,19.605,19.84,3713612,0
+JETS.US,D,20220607,000000,19.64,20.13,19.55,20.1,3057963,0
+JETS.US,D,20220608,000000,19.87,20.06,19.545,19.58,3603436,0
+JETS.US,D,20220609,000000,19.43,19.505,18.89,18.91,5855830,0
+JETS.US,D,20220610,000000,18.6,18.98,18.16,18.21,10616547,0
+JETS.US,D,20220613,000000,17.69,17.69,16.86,16.96,8782560,0
+JETS.US,D,20220614,000000,17.1,17.155,16.54,16.79,5441213,0
+JETS.US,D,20220615,000000,17.08,17.32,16.805,17.05,6641034,0
+JETS.US,D,20220616,000000,16.56,16.61,15.9366,16.05,7540892,0
+JETS.US,D,20220617,000000,16.15,16.72,15.89,16.59,6340084,0
+JETS.US,D,20220621,000000,16.94,17.02,16.57,16.72,7155282,0
+JETS.US,D,20220622,000000,16.58,16.97,16.49,16.8,5181059,0
+JETS.US,D,20220623,000000,16.87,16.9,16.31,16.66,7098306,0
+JETS.US,D,20220624,000000,16.7,17.45,16.63,17.42,5734100,0
+JETS.US,D,20220627,000000,17.49,17.49,17.01,17.06,4037036,0
+JETS.US,D,20220628,000000,17.32,17.81,16.93,16.93,5990980,0
+JETS.US,D,20220629,000000,16.85,16.86,16.4477,16.68,5318952,0
+JETS.US,D,20220630,000000,16.33,16.59,16.0199,16.5,5051377,0
+JETS.US,D,20220701,000000,16.47,16.84,16.32,16.83,4801878,0
+JETS.US,D,20220705,000000,16.44,16.88,16.105,16.87,8605360,0
+JETS.US,D,20220706,000000,16.78,16.9279,16.435,16.62,6717335,0
+JETS.US,D,20220707,000000,16.78,16.96,16.655,16.83,3599548,0
+JETS.US,D,20220708,000000,16.83,17.025,16.6464,16.83,3234360,0
+JETS.US,D,20220711,000000,16.66,16.725,16.3701,16.44,3844791,0
+JETS.US,D,20220712,000000,16.5,17.34,16.47,17.08,7467837,0
+JETS.US,D,20220713,000000,16.67,16.9806,16.49,16.94,5917476,0
+JETS.US,D,20220714,000000,16.7,17.05,16.62,16.82,3766048,0
+JETS.US,D,20220715,000000,17.03,17.155,16.78,17.07,8217652,0
+JETS.US,D,20220718,000000,17.4,17.665,17.16,17.2,4709052,0
+JETS.US,D,20220719,000000,17.52,17.95,17.515,17.91,5262084,0
+JETS.US,D,20220720,000000,17.91,18.14,17.74,18,4624445,0
+JETS.US,D,20220721,000000,17.65,17.655,17.29,17.51,5392777,0
+JETS.US,D,20220722,000000,17.55,17.68,17.145,17.23,3851756,0
+JETS.US,D,20220725,000000,17.23,17.35,16.99,17.31,4040794,0
+JETS.US,D,20220726,000000,17.16,17.205,16.93,16.96,3692412,0
+JETS.US,D,20220727,000000,17.3,17.5668,17.0599,17.48,4232731,0
+JETS.US,D,20220728,000000,17.31,17.58,17,17.56,5265126,0
+JETS.US,D,20220729,000000,17.49,17.775,17.44,17.7,4723677,0
+JETS.US,D,20220801,000000,17.68,17.95,17.49,17.89,3970364,0
+JETS.US,D,20220802,000000,17.7,18,17.6,17.71,3614091,0
+JETS.US,D,20220803,000000,17.86,18.29,17.83,18.24,4665456,0
+JETS.US,D,20220804,000000,18.27,18.41,18.142,18.33,3266723,0
+JETS.US,D,20220805,000000,18.16,18.435,18.09,18.26,8211240,0
+JETS.US,D,20220808,000000,18.39,18.7,18.37,18.47,8162385,0
+JETS.US,D,20220809,000000,18.38,18.41,18.03,18.15,3981138,0
+JETS.US,D,20220810,000000,18.53,18.78,18.51,18.58,3803579,0
+JETS.US,D,20220811,000000,18.9,18.99,18.56,18.61,4563128,0
+JETS.US,D,20220812,000000,18.76,18.925,18.63,18.9,4740676,0
+JETS.US,D,20220815,000000,18.88,19.265,18.875,19.08,4043804,0
+JETS.US,D,20220816,000000,19.07,19.36,18.97,19.25,5565469,0
+JETS.US,D,20220817,000000,19,19,18.615,18.77,5259998,0
+JETS.US,D,20220818,000000,18.78,18.78,18.5491,18.72,3413977,0
+JETS.US,D,20220819,000000,18.47,18.475,18.04,18.1,4764787,0
+JETS.US,D,20220822,000000,17.7,17.75,17.49,17.61,6212179,0
+JETS.US,D,20220823,000000,17.63,17.88,17.63,17.74,4310150,0
+JETS.US,D,20220824,000000,17.72,18.05,17.72,17.92,4259820,0
+JETS.US,D,20220825,000000,18.1,18.35,18.03,18.32,4710692,0
+JETS.US,D,20220826,000000,18.36,18.41,17.67,17.72,5270662,0
+JETS.US,D,20220829,000000,17.49,17.675,17.44,17.52,5641535,0
+JETS.US,D,20220830,000000,17.65,17.775,17.33,17.45,4972775,0
+JETS.US,D,20220831,000000,17.57,17.62,17.17,17.17,5404718,0
+JETS.US,D,20220901,000000,17.03,17.08,16.655,17.06,7418823,0
+JETS.US,D,20220902,000000,17.26,17.4,16.93,17.02,5639911,0
+JETS.US,D,20220906,000000,17.09,17.26,16.85,17.11,7360126,0
+JETS.US,D,20220907,000000,17.15,17.75,17.12,17.71,5105799,0
+JETS.US,D,20220908,000000,17.49,17.7504,17.3699,17.61,4697644,0
+JETS.US,D,20220909,000000,17.74,17.95,17.7396,17.91,3921572,0
+JETS.US,D,20220912,000000,18.02,18.33,18.02,18.13,3525921,0
+JETS.US,D,20220913,000000,17.59,17.76,17.325,17.41,3941482,0
+JETS.US,D,20220914,000000,17.41,17.7,17.03,17.7,4265367,0
+JETS.US,D,20220915,000000,17.58,17.995,17.58,17.71,4028542,0
+JETS.US,D,20220916,000000,17.28,17.35,16.92,17.01,9084344,0
+JETS.US,D,20220919,000000,16.85,17.435,16.83,17.4,5018504,0
+JETS.US,D,20220920,000000,17.27,17.41,16.99,17.2,4479667,0
+JETS.US,D,20220921,000000,17.06,17.11,16.5,16.51,26385692,0
+JETS.US,D,20220922,000000,16.55,16.55,15.89,16.02,12519059,0
+JETS.US,D,20220923,000000,15.82,15.82,15.2,15.46,17179367,0
+JETS.US,D,20220926,000000,15.37,15.5999,15.07,15.07,16961627,0
+JETS.US,D,20220927,000000,15.44,15.5609,15.075,15.31,15182353,0
+JETS.US,D,20220928,000000,15.26,15.79,15.16,15.72,8001990,0
+JETS.US,D,20220929,000000,15.48,15.49,15.05,15.21,12926812,0
+JETS.US,D,20220930,000000,15.13,15.3401,15,15.01,6938518,0
+JETS.US,D,20221003,000000,15.07,15.36,14.7737,15.24,6541784,0
+JETS.US,D,20221004,000000,15.62,16.32,15.62,16.32,6661091,0
+JETS.US,D,20221005,000000,16,16.275,15.865,16.18,5860735,0
+JETS.US,D,20221006,000000,16.15,16.29,15.845,16.04,5344592,0
+JETS.US,D,20221007,000000,15.85,15.87,15.405,15.57,8705012,0
+JETS.US,D,20221010,000000,15.61,15.705,15.3373,15.47,4438732,0
+JETS.US,D,20221011,000000,15.9,16.01,15.16,15.37,7856848,0
+JETS.US,D,20221012,000000,15.3,15.64,15.08,15.56,6242093,0
+JETS.US,D,20221013,000000,15.32,16.095,15.12,15.91,9732970,0
+JETS.US,D,20221014,000000,16.25,16.38,15.82,15.88,6975218,0
+JETS.US,D,20221017,000000,16.31,16.405,16.015,16.2,5858304,0
+JETS.US,D,20221018,000000,16.6,16.715,16.3244,16.61,5783049,0
+JETS.US,D,20221019,000000,16.86,16.9096,16.525,16.61,6297681,0
+JETS.US,D,20221020,000000,16.6,16.795,16.445,16.48,3756073,0
+JETS.US,D,20221021,000000,16.42,16.82,16.28,16.73,4005954,0
+JETS.US,D,20221024,000000,16.83,17,16.6096,16.95,3670966,0
+JETS.US,D,20221025,000000,16.9,17.37,16.83,17.33,3726655,0
+JETS.US,D,20221026,000000,17.28,17.6681,17.23,17.27,3502827,0
+JETS.US,D,20221027,000000,17.5,17.76,17.46,17.49,3321187,0
+JETS.US,D,20221028,000000,17.51,17.73,17.2594,17.67,3267198,0
+JETS.US,D,20221031,000000,17.605,17.85,17.53,17.74,3352926,0
+JETS.US,D,20221101,000000,17.94,18.05,17.775,17.83,3849442,0
+JETS.US,D,20221102,000000,17.7,17.94,17.3,17.32,5055554,0
+JETS.US,D,20221103,000000,17.18,17.49,16.91,17.3,6113988,0
+JETS.US,D,20221104,000000,17.74,17.96,17.515,17.73,5428336,0
+JETS.US,D,20221107,000000,17.9,18.01,17.58,17.89,3470485,0
+JETS.US,D,20221108,000000,17.82,18.04,17.655,17.84,3155031,0
+JETS.US,D,20221109,000000,17.73,17.9,17.6,17.67,2755277,0
+JETS.US,D,20221110,000000,18.26,18.6201,18.16,18.53,5294934,0
+JETS.US,D,20221111,000000,18.63,18.85,18.54,18.72,4507204,0
+JETS.US,D,20221114,000000,18.62,18.7882,18.47,18.47,2642103,0
+JETS.US,D,20221115,000000,18.85,19.0255,18.5,18.65,5463850,0
+JETS.US,D,20221116,000000,18.49,18.49,18.15,18.2,6873883,0
+JETS.US,D,20221117,000000,17.94,18.135,17.855,18.12,3084309,0
+JETS.US,D,20221118,000000,18.43,18.56,18.07,18.18,2576438,0
+JETS.US,D,20221121,000000,18.1,18.26,17.99,18.05,3688220,0
+JETS.US,D,20221122,000000,18.1,18.19,17.85,18.09,2206189,0
+JETS.US,D,20221123,000000,18.09,18.435,18.075,18.38,2301322,0
+JETS.US,D,20221125,000000,18.36,18.665,18.32,18.61,866013,0
+JETS.US,D,20221128,000000,18.39,18.5,18.08,18.08,2348973,0
+JETS.US,D,20221129,000000,18.16,18.43,18.16,18.4,2450456,0
+JETS.US,D,20221130,000000,18.4,18.77,18.26,18.74,2858433,0
+JETS.US,D,20221201,000000,18.8,18.8997,18.62,18.66,2311947,0
+JETS.US,D,20221202,000000,18.5,18.745,18.44,18.74,1816403,0
+JETS.US,D,20221205,000000,18.69,18.97,18.59,18.7,3194985,0
+JETS.US,D,20221206,000000,18.73,18.85,18.475,18.7,2441834,0
+JETS.US,D,20221207,000000,18.62,18.62,18.085,18.09,3480834,0
+JETS.US,D,20221208,000000,18.16,18.375,17.96,18.04,3017131,0
+JETS.US,D,20221209,000000,17.97,18.15,17.92,18.11,1562132,0
+JETS.US,D,20221212,000000,18.1,18.61,18.06,18.6,2259781,0
+JETS.US,D,20221213,000000,19.06,19.15,17.94,18.07,6775202,0
+JETS.US,D,20221214,000000,18.25,18.33,17.87,18.06,4191724,0
+JETS.US,D,20221215,000000,17.89,17.948,17.505,17.6,4230571,0
+JETS.US,D,20221216,000000,17.5,17.6598,17.26,17.45,2536944,0
+JETS.US,D,20221219,000000,17.47,17.55,17.17,17.18,2758824,0
+JETS.US,D,20221220,000000,17.14,17.37,17.14,17.25,2684042,0
+JETS.US,D,20221221,000000,17.34,17.635,17.34,17.48,2736691,0
+JETS.US,D,20221222,000000,17.33,17.38,16.84,17.11,3044404,0
+JETS.US,D,20221223,000000,17.14,17.23,16.935,17.23,1897552,0
+JETS.US,D,20221227,000000,17.0739,17.163,16.9,17.01,2805401,0
+JETS.US,D,20221228,000000,16.96,17.008,16.58,16.6,2917925,0
+JETS.US,D,20221229,000000,16.7,17.04,16.62,17.04,3173986,0
+JETS.US,D,20221230,000000,16.86,17.1,16.82,17.08,3474821,0
+JETS.US,D,20230103,000000,17.18,17.3303,16.82,16.97,6249154,0
+JETS.US,D,20230104,000000,17.11,17.86,17.11,17.86,5038903,0
+JETS.US,D,20230105,000000,17.75,18.06,17.675,18.06,3625849,0
+JETS.US,D,20230106,000000,18.15,18.45,18.04,18.43,3203669,0
+JETS.US,D,20230109,000000,18.55,18.9,18.54,18.73,3698703,0
+JETS.US,D,20230110,000000,18.7,19.19,18.62,19.18,3098532,0
+JETS.US,D,20230111,000000,19.04,19.35,19.01,19.25,3973220,0
+JETS.US,D,20230112,000000,19.5,20.14,19.49,20.14,5208109,0
+JETS.US,D,20230113,000000,19.59,20.2,19.54,20.17,3793782,0
+JETS.US,D,20230117,000000,20.12,20.25,19.95,20.25,4092755,0
+JETS.US,D,20230118,000000,20.59,20.69,19.92,19.97,5450119,0
+JETS.US,D,20230119,000000,19.82,19.995,19.55,19.94,3980403,0
+JETS.US,D,20230120,000000,20.03,20.3,19.935,20.24,3199603,0
+JETS.US,D,20230123,000000,20.26,20.3485,20.18,20.25,3356164,0
+JETS.US,D,20230124,000000,20.15,20.42,20.12,20.24,3908324,0
+JETS.US,D,20230125,000000,20.09,20.5,20.09,20.47,4164793,0
+JETS.US,D,20230126,000000,20.565,20.63,20.07,20.44,4386382,0
+JETS.US,D,20230127,000000,20.29,20.47,20.22,20.3,3011391,0
+JETS.US,D,20230130,000000,20.13,20.4,19.965,19.99,2826922,0
+JETS.US,D,20230131,000000,20.04,20.22,19.92,20.2,1977708,0
+JETS.US,D,20230201,000000,20.14,20.51,19.93,20.4,4271725,0
+JETS.US,D,20230202,000000,20.6,21.24,20.6,21.04,5966935,0
+JETS.US,D,20230203,000000,20.8,20.9,20.645,20.74,3391264,0
+JETS.US,D,20230206,000000,20.54,20.665,20.46,20.6,2059669,0
+JETS.US,D,20230207,000000,20.56,20.68,20.21,20.6,2499099,0
+JETS.US,D,20230208,000000,20.54,20.76,20.39,20.56,2609797,0
+JETS.US,D,20230209,000000,20.64,20.71,20.035,20.12,3097376,0
+JETS.US,D,20230210,000000,19.93,19.93,19.53,19.65,9645995,0
+JETS.US,D,20230213,000000,19.73,19.985,19.625,19.94,2257073,0
+JETS.US,D,20230214,000000,19.95,20.3375,19.815,20.26,2994849,0
+JETS.US,D,20230215,000000,20.1,20.39,20.065,20.32,1924828,0
+JETS.US,D,20230216,000000,20.09,20.15,19.9,19.96,3432977,0
+JETS.US,D,20230217,000000,19.93,19.98,19.64,19.9,3569209,0
+JETS.US,D,20230221,000000,19.62,19.7099,19.205,19.3,2970642,0
+JETS.US,D,20230222,000000,19.27,19.47,19.16,19.3,2052455,0
+JETS.US,D,20230223,000000,19.5,19.76,19.305,19.55,3881322,0
+JETS.US,D,20230224,000000,19.17,19.36,19.1,19.35,3713241,0
+JETS.US,D,20230227,000000,19.51,19.71,19.46,19.52,3689205,0
+JETS.US,D,20230228,000000,19.65,19.86,19.475,19.76,3465390,0
+JETS.US,D,20230301,000000,19.76,19.885,19.63,19.8,1675475,0
+JETS.US,D,20230302,000000,19.63,19.9053,19.5194,19.89,1391343,0
+JETS.US,D,20230303,000000,20.053,20.28,19.975,20.12,3037825,0
+JETS.US,D,20230306,000000,20.19,20.33,19.96,19.99,2323569,0
+JETS.US,D,20230307,000000,20,20.36,19.9711,20.12,3310291,0
+JETS.US,D,20230308,000000,20.22,20.245,20.02,20.21,1836196,0
+JETS.US,D,20230309,000000,20.15,20.3376,19.53,19.59,2651416,0
+JETS.US,D,20230310,000000,19.63,19.7,18.96,19.16,5575406,0
+JETS.US,D,20230313,000000,18.82,18.88,18.37,18.45,7759234,0
+JETS.US,D,20230314,000000,18.73,18.8,18.15,18.34,4379657,0
+JETS.US,D,20230315,000000,17.93,17.94,17.2699,17.55,6669035,0
+JETS.US,D,20230316,000000,17.43,17.88,17.31,17.86,4598767,0
+JETS.US,D,20230317,000000,17.71,17.74,17.355,17.52,3602405,0
+JETS.US,D,20230320,000000,17.53,17.745,17.425,17.53,2677300,0
+JETS.US,D,20230321,000000,17.84,18.06,17.83,17.94,1909033,0
+JETS.US,D,20230322,000000,18.04,18.04,17.51,17.52,3471091,0
+JETS.US,D,20230323,000000,17.68,17.875,17.1799,17.34,5172285,0
+JETS.US,D,20230324,000000,17.17,17.33,17,17.29,4601168,0
+JETS.US,D,20230327,000000,17.45,17.62,17.33,17.53,1865964,0
+JETS.US,D,20230328,000000,17.46,17.72,17.46,17.68,1453184,0
+JETS.US,D,20230329,000000,17.88,18.08,17.8,18.06,2405370,0
+JETS.US,D,20230330,000000,18.26,18.47,18.26,18.3,2619670,0
+JETS.US,D,20230331,000000,18.4,18.64,18.37,18.63,2037969,0
+JETS.US,D,20230403,000000,18.38,18.57,18.285,18.44,2985348,0
+JETS.US,D,20230404,000000,18.48,18.54,18.1403,18.32,2113764,0
+JETS.US,D,20230405,000000,18.18,18.25,17.85,18.05,2771848,0
+JETS.US,D,20230406,000000,18.03,18.24,17.965,18.13,2177875,0
+JETS.US,D,20230410,000000,18.05,18.34,17.97,18.32,2169410,0
+JETS.US,D,20230411,000000,18.4,18.69,18.33,18.6,2878249,0
+JETS.US,D,20230412,000000,18.47,18.4999,17.8252,18.02,6966160,0
+JETS.US,D,20230413,000000,18.17,18.1999,17.855,18.06,4428042,0
+JETS.US,D,20230414,000000,18.03,18.11,17.8,17.93,2290250,0
+JETS.US,D,20230417,000000,17.96,18.2,17.94,18.17,1563469,0
+JETS.US,D,20230418,000000,18.33,18.38,18.09,18.34,2349412,0
+JETS.US,D,20230419,000000,18.31,18.7054,18.265,18.64,3149203,0
+JETS.US,D,20230420,000000,18.54,18.632,18.28,18.33,2262114,0
+JETS.US,D,20230421,000000,18.36,18.36,18.11,18.25,1961121,0
+JETS.US,D,20230424,000000,18.29,18.34,18,18.18,1711391,0
+JETS.US,D,20230425,000000,18.06,18.07,17.75,17.77,1782490,0
+JETS.US,D,20230426,000000,17.81,17.96,17.54,17.59,2359636,0
+JETS.US,D,20230427,000000,17.6311,17.72,17.36,17.68,2841938,0
+JETS.US,D,20230428,000000,17.63,18.115,17.61,18.07,2715994,0
+JETS.US,D,20230501,000000,18.02,18.265,17.96,18.13,3316302,0
+JETS.US,D,20230502,000000,18.07,18.09,17.7,17.98,2910072,0
+JETS.US,D,20230503,000000,18,18.33,17.93,18.04,3365731,0
+JETS.US,D,20230504,000000,17.97,18.03,17.43,17.52,3322246,0
+JETS.US,D,20230505,000000,17.75,18.06,17.68,17.95,2939552,0
+JETS.US,D,20230508,000000,18.09,18.24,17.995,18.12,2766605,0
+JETS.US,D,20230509,000000,18.07,18.24,17.95,18.18,1732235,0
+JETS.US,D,20230510,000000,18.31,18.39,17.725,17.99,2877651,0
+JETS.US,D,20230511,000000,17.92,17.985,17.8,17.88,1643465,0
+JETS.US,D,20230512,000000,17.93,17.98,17.605,17.72,1422529,0
+JETS.US,D,20230515,000000,17.73,17.97,17.68,17.93,1537995,0
+JETS.US,D,20230516,000000,17.87,18.08,17.75,17.85,1828398,0
+JETS.US,D,20230517,000000,18,18.7165,18,18.61,5260151,0
+JETS.US,D,20230518,000000,18.53,18.695,18.46,18.66,2141749,0
+JETS.US,D,20230519,000000,18.67,18.71,18.32,18.45,1590599,0
+JETS.US,D,20230522,000000,18.54,18.595,18.245,18.4,2068520,0
+JETS.US,D,20230523,000000,18.28,18.67,18.28,18.29,2207108,0
+JETS.US,D,20230524,000000,18.17,18.17,17.7934,17.94,3038428,0
+JETS.US,D,20230525,000000,18.0116,18.205,17.94,18.16,1858139,0
+JETS.US,D,20230526,000000,18.25,18.405,18.2,18.22,2738650,0
+JETS.US,D,20230530,000000,18.34,18.5299,18.245,18.32,1385301,0
+JETS.US,D,20230531,000000,18.52,18.52,18.065,18.28,1753188,0
+JETS.US,D,20230601,000000,18.3,18.43,18.1432,18.31,1868248,0
+JETS.US,D,20230602,000000,18.49,18.96,18.49,18.79,3908466,0
+JETS.US,D,20230605,000000,18.78,18.82,18.62,18.76,2135673,0
+JETS.US,D,20230606,000000,18.74,19.12,18.645,19.08,3107032,0
+JETS.US,D,20230607,000000,19.15,19.28,19.06,19.19,2861777,0
+JETS.US,D,20230608,000000,19.16,19.44,19.07,19.3,2663043,0
+JETS.US,D,20230609,000000,19.37,19.5965,19.37,19.47,3022873,0
+JETS.US,D,20230612,000000,19.6,19.93,19.56,19.82,4277149,0
+JETS.US,D,20230613,000000,19.98,20.28,19.94,20.23,3517631,0
+JETS.US,D,20230614,000000,20.3,20.49,20.14,20.37,4450283,0
+JETS.US,D,20230615,000000,20.26,20.59,20.26,20.55,3181093,0
+JETS.US,D,20230616,000000,20.65,20.7,20.515,20.57,3362296,0
+JETS.US,D,20230620,000000,20.44,20.5094,20.24,20.5,5078482,0
+JETS.US,D,20230621,000000,20.4,20.55,20.28,20.48,4728548,0
+JETS.US,D,20230622,000000,20.36,20.5,20.27,20.48,2918520,0
+JETS.US,D,20230623,000000,20.1,20.25,19.91,20.21,3313442,0
+JETS.US,D,20230626,000000,20.2,20.397,20.08,20.18,2795324,0
+JETS.US,D,20230627,000000,20.28,21.16,20.28,21.07,5297472,0
+JETS.US,D,20230628,000000,21.1,21.28,21.0401,21.23,3835758,0
+JETS.US,D,20230629,000000,21.2399,21.4,21.11,21.13,3397070,0
+JETS.US,D,20230630,000000,21.28,21.47,21.19,21.42,2554137,0
+JETS.US,D,20230703,000000,21.37,21.72,21.37,21.65,1932286,0
+JETS.US,D,20230705,000000,21.53,21.82,21.3623,21.72,2802950,0
+JETS.US,D,20230706,000000,21.44,21.51,21.105,21.25,2826972,0
+JETS.US,D,20230707,000000,21.23,21.9,21.23,21.68,3066204,0
+JETS.US,D,20230710,000000,21.73,22.05,21.63,22.04,3053488,0
+JETS.US,D,20230711,000000,22.07,22.25,21.98,22.18,3550628,0
+JETS.US,D,20230712,000000,22.31,22.4,21.95,22,5673549,0
+JETS.US,D,20230713,000000,22.5,22.5,21.79,21.79,6391075,0
+JETS.US,D,20230714,000000,21.83,21.83,21.24,21.38,4173340,0
+JETS.US,D,20230717,000000,21.31,21.555,21.31,21.41,3531878,0
+JETS.US,D,20230718,000000,21.38,21.8553,21.362,21.82,2674407,0
+JETS.US,D,20230719,000000,21.84,22.06,21.76,22,3987127,0
+JETS.US,D,20230720,000000,21.95,21.97,21.55,21.78,5342309,0
+JETS.US,D,20230721,000000,21.87,21.96,21.63,21.79,2517036,0
+JETS.US,D,20230724,000000,21.64,21.68,21.43,21.52,3922365,0
+JETS.US,D,20230725,000000,21.17,21.21,20.78,21.05,5424624,0
+JETS.US,D,20230726,000000,21.09,21.355,20.96,21.31,3269020,0
+JETS.US,D,20230727,000000,21.07,21.13,20.74,20.86,4250334,0
+JETS.US,D,20230728,000000,21,21.28,20.99,21.22,2531073,0
+JETS.US,D,20230731,000000,21.23,21.44,21.22,21.39,1988807,0
+JETS.US,D,20230801,000000,21.2,21.2,20.73,20.99,2494963,0
+JETS.US,D,20230802,000000,20.73,20.83,20.6,20.76,2957927,0
+JETS.US,D,20230803,000000,20.48,20.5,20.19,20.26,4033026,0
+JETS.US,D,20230804,000000,20.39,20.54,20.21,20.29,2640689,0
+JETS.US,D,20230807,000000,20.34,20.54,20.2626,20.5,1772629,0
+JETS.US,D,20230808,000000,20.26,20.67,20.205,20.65,2261149,0
+JETS.US,D,20230809,000000,20.61,20.65,20.23,20.33,2745102,0
+JETS.US,D,20230810,000000,20.51,20.59,20.21,20.35,3239518,0
+JETS.US,D,20230811,000000,20.26,20.35,20.135,20.19,3354911,0
+JETS.US,D,20230814,000000,20.11,20.265,19.97,20.25,2495966,0
+JETS.US,D,20230815,000000,20.11,20.11,19.8,19.81,2336806,0
+JETS.US,D,20230816,000000,19.74,20.0101,19.63,19.65,3145362,0
+JETS.US,D,20230817,000000,19.75,19.75,19.31,19.35,2608340,0
+JETS.US,D,20230818,000000,19.11,19.32,19.08,19.23,2909533,0
+JETS.US,D,20230821,000000,19.23,19.36,19.15,19.28,2462204,0
+JETS.US,D,20230822,000000,19.32,19.39,19.05,19.17,2082551,0
+JETS.US,D,20230823,000000,19.13,19.38,19.0424,19.29,2389033,0
+JETS.US,D,20230824,000000,19.19,19.355,18.96,18.97,3442167,0
+JETS.US,D,20230825,000000,19.01,19.0399,18.76,18.91,2998879,0
+JETS.US,D,20230828,000000,18.99,19.23,18.99,19.11,2719316,0
+JETS.US,D,20230829,000000,19.12,19.52,19.04,19.44,2677791,0
+JETS.US,D,20230830,000000,19.43,19.49,19.29,19.3,2763433,0
+JETS.US,D,20230831,000000,19.38,19.42,19.21,19.25,1933700,0
+JETS.US,D,20230901,000000,19.35,19.385,19.11,19.21,2244041,0
+JETS.US,D,20230905,000000,19.04,19.05,18.72,18.89,4676226,0
+JETS.US,D,20230906,000000,18.7,19.05,18.6011,18.65,3279463,0
+JETS.US,D,20230907,000000,18.54,18.61,18.33,18.37,2982654,0
+JETS.US,D,20230908,000000,18.37,18.47,18.23,18.32,2807969,0
+JETS.US,D,20230911,000000,18.39,18.49,18.2225,18.42,2939223,0
+JETS.US,D,20230912,000000,18.41,18.6,18.365,18.41,2440603,0
+JETS.US,D,20230913,000000,18.08,18.2,17.85,17.91,4618910,0
+JETS.US,D,20230914,000000,18.05,18.11,17.86,18,4094182,0
+JETS.US,D,20230915,000000,18,18.19,17.92,18,5477775,0
+JETS.US,D,20230918,000000,17.93,17.93,17.67,17.67,3584517,0
+JETS.US,D,20230919,000000,17.65,17.7936,17.57,17.68,6702635,0
+JETS.US,D,20230920,000000,17.87,17.95,17.53,17.53,4660214,0
+JETS.US,D,20230921,000000,17.4,17.5604,17.325,17.36,6168500,0
+JETS.US,D,20230922,000000,17.42,17.43,17.13,17.17,4996219,0
+JETS.US,D,20230925,000000,17.08,17.1505,16.88,17.1,2915345,0
+JETS.US,D,20230926,000000,17.01,17.2101,16.82,16.85,4432527,0
+JETS.US,D,20230927,000000,16.92,17.02,16.74,16.9,4727147,0
+JETS.US,D,20230928,000000,16.84,17.285,16.815,17.11,5151456,0
+JETS.US,D,20230929,000000,17.28,17.2812,16.92,17.03,4756079,0
+JETS.US,D,20231002,000000,17.02,17.07,16.735,16.79,3246163,0
+JETS.US,D,20231003,000000,16.72,16.77,16.37,16.39,4910324,0
+JETS.US,D,20231004,000000,16.42,16.77,16.38,16.72,6645517,0
+JETS.US,D,20231005,000000,16.84,16.84,16.525,16.69,4151044,0
+JETS.US,D,20231006,000000,16.58,16.93,16.46,16.77,4896281,0
+JETS.US,D,20231009,000000,16.38,16.4192,16.04,16.34,7129833,0
+JETS.US,D,20231010,000000,16.52,16.845,16.49,16.62,5777018,0
+JETS.US,D,20231011,000000,16.66,16.9,16.45,16.61,6630839,0
+JETS.US,D,20231012,000000,16.8,16.8,16.1,16.23,8068587,0
+JETS.US,D,20231013,000000,16.16,16.21,15.84,15.9,6292307,0
+JETS.US,D,20231016,000000,15.97,16.2,15.895,16.15,6174257,0
+JETS.US,D,20231017,000000,16.03,16.36,16.03,16.2,3149692,0
+JETS.US,D,20231018,000000,15.96,15.96,15.49,15.49,6750881,0
+JETS.US,D,20231019,000000,15.54,15.7,15.36,15.37,6137109,0
+JETS.US,D,20231020,000000,15.32,15.335,15.13,15.13,4123796,0
+JETS.US,D,20231023,000000,15.1,15.44,15.0005,15.19,6922365,0
+JETS.US,D,20231024,000000,15.26,15.345,15.03,15.14,5054066,0
+JETS.US,D,20231025,000000,15.06,15.09,14.87,14.87,4897265,0
+JETS.US,D,20231026,000000,14.93,15.13,14.79,15,7290409,0
+JETS.US,D,20231027,000000,14.99,15.05,14.7,14.74,6598899,0
+JETS.US,D,20231030,000000,14.85,15.0775,14.825,15.03,5286531,0
+JETS.US,D,20231031,000000,14.91,14.97,14.69,14.92,5501957,0
+JETS.US,D,20231101,000000,14.9,15,14.7,14.84,5170914,0
+JETS.US,D,20231102,000000,15.06,15.33,15.06,15.33,5513904,0
+JETS.US,D,20231103,000000,15.57,15.99,15.57,15.94,8078159,0
+JETS.US,D,20231106,000000,15.98,16.05,15.555,15.67,5306819,0
+JETS.US,D,20231107,000000,15.72,15.7761,15.5508,15.7,5620326,0
+JETS.US,D,20231108,000000,15.82,16.12,15.81,15.85,6958760,0
+JETS.US,D,20231109,000000,15.94,16.03,15.49,15.51,7377958,0
+JETS.US,D,20231110,000000,15.5408,15.73,15.39,15.69,5143495,0
+JETS.US,D,20231113,000000,15.6,15.83,15.502,15.71,3271556,0
+JETS.US,D,20231114,000000,16.1,16.48,16.07,16.46,13420412,0
+JETS.US,D,20231115,000000,16.56,17.01,16.53,16.7,7893924,0
+JETS.US,D,20231116,000000,16.66,16.7671,16.36,16.44,7382280,0
+JETS.US,D,20231117,000000,16.56,16.73,16.51,16.72,4687444,0
+JETS.US,D,20231120,000000,16.67,16.96,16.595,16.94,3841095,0
+JETS.US,D,20231121,000000,16.79,16.83,16.6,16.64,3937353,0
+JETS.US,D,20231122,000000,16.91,17.14,16.67,16.75,6805434,0
+JETS.US,D,20231124,000000,16.73,16.83,16.68,16.81,2870272,0
+JETS.US,D,20231127,000000,16.73,16.73,16.52,16.6,4751086,0
+JETS.US,D,20231128,000000,16.56,16.68,16.44,16.67,4856852,0
+JETS.US,D,20231129,000000,16.75,16.9949,16.71,16.75,4377291,0
+JETS.US,D,20231130,000000,16.83,16.87,16.54,16.86,4705220,0
+JETS.US,D,20231201,000000,16.79,17.32,16.77,17.32,9093932,0
+JETS.US,D,20231204,000000,17.75,18.09,17.6312,18.06,9107794,0
+JETS.US,D,20231205,000000,17.9,17.95,17.67,17.78,5666438,0
+JETS.US,D,20231206,000000,17.97,18.39,17.97,18.11,6116018,0
+JETS.US,D,20231207,000000,18.35,18.6,18.27,18.55,5783267,0
+JETS.US,D,20231208,000000,18.5,18.6,18.365,18.44,6311398,0
+JETS.US,D,20231211,000000,18.38,18.5,18.265,18.44,5413886,0
+JETS.US,D,20231212,000000,18.38,18.7154,18.36,18.63,5076816,0
+JETS.US,D,20231213,000000,18.47,18.775,18.12,18.75,8913293,0
+JETS.US,D,20231214,000000,18.92,19.345,18.92,19.26,7397118,0
+JETS.US,D,20231215,000000,19.21,19.31,19.07,19.18,7752854,0
+JETS.US,D,20231218,000000,19.1,19.1,18.83,19,6489968,0
+JETS.US,D,20231219,000000,19.08,19.305,19.0499,19.21,3545659,0
+JETS.US,D,20231220,000000,19.1,19.38,18.88,18.9,4956762,0
+JETS.US,D,20231221,000000,19.19,19.365,19.15,19.28,3847779,0
+JETS.US,D,20231222,000000,19.32,19.41,19.235,19.34,2148148,0
+JETS.US,D,20231226,000000,19.3,19.36,19.2295,19.23,2419686,0
+JETS.US,D,20231227,000000,19.22,19.305,19.08,19.18,3926010,0
+JETS.US,D,20231228,000000,19.12,19.34,19.09,19.27,2960431,0
+JETS.US,D,20231229,000000,19.19,19.265,19,19.03,3455655,0
+JETS.US,D,20240102,000000,18.87,19.04,18.58,18.74,6323825,0
+JETS.US,D,20240103,000000,18.48,18.48,17.975,18.01,13898415,0
+JETS.US,D,20240104,000000,18.08,18.54,18.07,18.38,6778177,0
+JETS.US,D,20240105,000000,18.27,18.855,18.27,18.77,4438522,0
+JETS.US,D,20240108,000000,18.74,19.3,18.74,19.14,7444454,0
+JETS.US,D,20240109,000000,18.98,19.17,18.98,19.01,4554565,0
+JETS.US,D,20240110,000000,18.95,19.17,18.93,19.07,5811115,0
+JETS.US,D,20240111,000000,19.06,19.13,18.78,19.13,4453383,0
+JETS.US,D,20240112,000000,18.66,18.755,18.155,18.16,7187779,0
+JETS.US,D,20240116,000000,18.01,18.04,17.54,17.9,9274974,0
+JETS.US,D,20240117,000000,17.73,17.86,17.5,17.56,3707463,0
+JETS.US,D,20240118,000000,17.65,18.215,17.62,18.21,6111075,0
+JETS.US,D,20240119,000000,18.22,18.22,17.8,18.11,4917081,0
+JETS.US,D,20240122,000000,18.17,18.38,18.03,18.1,6277294,0
+JETS.US,D,20240123,000000,18.44,18.79,18.405,18.52,6332482,0
+JETS.US,D,20240124,000000,18.7,18.79,18.5918,18.65,4557322,0
+JETS.US,D,20240125,000000,18.92,19.32,18.885,19.22,5840361,0
+JETS.US,D,20240126,000000,19.24,19.45,19.055,19.12,4581875,0
+JETS.US,D,20240129,000000,19.1,19.24,18.99,19.19,3672366,0
+JETS.US,D,20240130,000000,19.01,19.1301,18.9,18.9,3607395,0
+JETS.US,D,20240131,000000,18.86,19.125,18.67,18.75,4657506,0
+JETS.US,D,20240201,000000,18.81,19.07,18.54,19.05,6006380,0
+JETS.US,D,20240202,000000,18.9,19.225,18.79,19.15,4293184,0
+JETS.US,D,20240205,000000,18.93,18.99,18.69,18.79,5007677,0
+JETS.US,D,20240206,000000,18.8,19.44,18.75,19.42,5360350,0
+JETS.US,D,20240207,000000,19.44,19.57,19.3,19.45,4432046,0
+JETS.US,D,20240208,000000,19.45,19.64,19.19,19.63,4535135,0
+JETS.US,D,20240209,000000,19.59,19.7461,19.38,19.7,4629403,0
+JETS.US,D,20240212,000000,19.58,20,19.57,19.86,2588770,0
+JETS.US,D,20240213,000000,19.51,19.795,19.435,19.67,4350595,0
+JETS.US,D,20240214,000000,19.79,20.06,19.775,20.03,3144334,0
+JETS.US,D,20240215,000000,20.15,20.36,20.135,20.23,2484936,0
+JETS.US,D,20240216,000000,20.09,20.18,19.78,19.99,5399376,0
+JETS.US,D,20240220,000000,19.94,20.33,19.94,20.08,2555817,0
+JETS.US,D,20240221,000000,19.98,20.11,19.925,20.04,2207531,0
+JETS.US,D,20240222,000000,20.15,20.46,20.13,20.3,2658395,0
+JETS.US,D,20240223,000000,20.19,20.29,20.03,20.14,1695256,0
+JETS.US,D,20240226,000000,20.09,20.335,20.09,20.13,1286392,0
+JETS.US,D,20240227,000000,20.23,20.38,20.1697,20.21,1976604,0
+JETS.US,D,20240228,000000,20.04,20.245,20.02,20.11,1672416,0
+JETS.US,D,20240229,000000,20.17,20.365,20.045,20.16,2018037,0
+JETS.US,D,20240301,000000,20.18,20.21,19.925,20.1,1902045,0
+JETS.US,D,20240304,000000,20.1,20.36,19.88,20.04,2764763,0
+JETS.US,D,20240305,000000,19.88,20.125,19.852,20.04,2336560,0
+JETS.US,D,20240306,000000,20.13,20.3887,20.115,20.3,1934118,0
+JETS.US,D,20240307,000000,20.39,20.45,20.285,20.31,3833350,0
+JETS.US,D,20240308,000000,20.35,20.53,20.05,20.1,4964291,0
+JETS.US,D,20240311,000000,20.01,20.0901,19.875,20.02,3472203,0
+JETS.US,D,20240312,000000,19.69,19.695,19.33,19.59,5512258,0
+JETS.US,D,20240313,000000,19.51,19.9,19.48,19.72,3282678,0
+JETS.US,D,20240314,000000,19.68,19.77,19.465,19.57,2474101,0
+JETS.US,D,20240315,000000,19.52,19.77,19.52,19.66,1629935,0
+JETS.US,D,20240318,000000,19.64,19.69,19.45,19.65,2939078,0
+JETS.US,D,20240319,000000,19.59,19.7382,19.54,19.65,1133835,0
+JETS.US,D,20240320,000000,19.58,20.265,19.555,20.22,2721506,0
+JETS.US,D,20240321,000000,20.26,20.41,20.22,20.4,1973535,0
+JETS.US,D,20240322,000000,20.36,20.45,20.28,20.33,2757436,0
+JETS.US,D,20240325,000000,20.19,20.4,20.105,20.37,1627812,0
+JETS.US,D,20240326,000000,20.4,20.5781,20.4,20.45,1734038,0
+JETS.US,D,20240327,000000,20.53,20.97,20.53,20.95,2916710,0
+JETS.US,D,20240328,000000,20.94,21.16,20.895,21.01,2031009,0
+JETS.US,D,20240401,000000,21.06,21.22,20.84,20.85,2924098,0
+JETS.US,D,20240402,000000,20.53,20.55,20.2501,20.35,2704513,0
+JETS.US,D,20240403,000000,20.26,20.45,20.19,20.24,3822954,0
+JETS.US,D,20240404,000000,20.37,20.655,19.9401,19.97,5035292,0
+JETS.US,D,20240405,000000,20.02,20.215,19.93,20.12,2146514,0
+JETS.US,D,20240408,000000,20.18,20.4665,20.18,20.33,1939392,0
+JETS.US,D,20240409,000000,20.37,20.49,20.21,20.43,2624265,0
+JETS.US,D,20240410,000000,20.44,20.605,19.8096,19.91,5812244,0
+JETS.US,D,20240411,000000,19.94,20.19,19.79,20.14,1712746,0
+JETS.US,D,20240412,000000,19.8,19.85,19.52,19.54,3509193,0
+JETS.US,D,20240415,000000,19.71,19.865,19.32,19.38,3555432,0
+JETS.US,D,20240416,000000,19.28,19.455,19.05,19.37,4340696,0
+JETS.US,D,20240417,000000,19.71,20.17,19.71,20.13,4956483,0
+JETS.US,D,20240418,000000,20.28,20.69,20.27,20.41,4652890,0
+JETS.US,D,20240419,000000,20.3,20.64,20.3,20.46,3235554,0
+JETS.US,D,20240422,000000,20.55,21.03,20.54,20.98,4000521,0
+JETS.US,D,20240423,000000,20.59,20.995,20.551,20.83,2854987,0
+JETS.US,D,20240424,000000,20.75,20.8,20.3687,20.43,3425363,0
+JETS.US,D,20240425,000000,20.11,20.53,19.885,20.48,2576555,0
+JETS.US,D,20240426,000000,20.45,20.62,20.3102,20.47,2009009,0
+JETS.US,D,20240429,000000,20.43,20.58,20.385,20.56,2149578,0
+JETS.US,D,20240430,000000,20.34,20.46,20.1,20.1,1880433,0
+JETS.US,D,20240501,000000,20.11,20.335,19.87,20.08,3064014,0
+JETS.US,D,20240502,000000,20.3,20.46,20.15,20.46,1734017,0
+JETS.US,D,20240503,000000,20.6,20.66,20.35,20.46,2434370,0
+JETS.US,D,20240506,000000,20.53,21,20.51,21,2923600,0
+JETS.US,D,20240507,000000,20.85,20.86,20.61,20.62,2289541,0
+JETS.US,D,20240508,000000,20.45,20.6458,20.4,20.54,1835440,0
+JETS.US,D,20240509,000000,20.48,20.6695,20.42,20.64,1345596,0
+JETS.US,D,20240510,000000,20.75,20.8,20.56,20.63,1354863,0
+JETS.US,D,20240513,000000,20.73,21.11,20.73,20.95,3660500,0
+JETS.US,D,20240514,000000,21.02,21.23,21.02,21.18,1585309,0
+JETS.US,D,20240515,000000,21.3,21.38,21.03,21.07,1465671,0
+JETS.US,D,20240516,000000,21.03,21.17,20.925,20.97,1281260,0
+JETS.US,D,20240517,000000,20.98,21.16,20.965,20.99,1353552,0
+JETS.US,D,20240520,000000,20.98,21.03,20.9,20.95,1152632,0
+JETS.US,D,20240521,000000,20.86,20.88,20.55,20.58,2692953,0
+JETS.US,D,20240522,000000,20.52,20.71,20.425,20.54,2134792,0
+JETS.US,D,20240523,000000,20.58,20.635,20.045,20.17,3312786,0
+JETS.US,D,20240524,000000,20.24,20.315,20.1246,20.27,1279687,0
+JETS.US,D,20240528,000000,20.26,20.29,19.89,19.93,2033562,0
+JETS.US,D,20240529,000000,19.37,19.49,19.105,19.47,4012714,0
+JETS.US,D,20240530,000000,19.55,19.66,19.45,19.61,1999045,0
+JETS.US,D,20240531,000000,19.67,20.05,19.67,20.03,3195632,0
+JETS.US,D,20240603,000000,20.2,20.505,20.045,20.16,3433064,0
+JETS.US,D,20240604,000000,20.05,20.3399,19.935,19.97,2552231,0
+JETS.US,D,20240605,000000,20.01,20.3,19.85,20.15,4200750,0
+JETS.US,D,20240606,000000,20.15,20.34,19.995,20.04,1496540,0
+JETS.US,D,20240607,000000,19.88,20.06,19.85,19.93,1679769,0
+JETS.US,D,20240610,000000,19.93,20.15,19.87,20.05,1289077,0
+JETS.US,D,20240611,000000,19.98,19.98,19.67,19.69,1137682,0
+JETS.US,D,20240612,000000,19.95,20.2632,19.95,20.03,1917576,0
+JETS.US,D,20240613,000000,19.96,19.97,19.61,19.81,2173027,0
+JETS.US,D,20240614,000000,19.63,19.645,19.135,19.44,3800711,0
+JETS.US,D,20240617,000000,19.32,19.755,19.32,19.75,1788447,0
+JETS.US,D,20240618,000000,19.67,19.82,19.665,19.72,1478906,0
+JETS.US,D,20240620,000000,19.6,19.78,19.56,19.7,1376369,0
+JETS.US,D,20240621,000000,19.61,19.77,19.48,19.73,1363730,0
+JETS.US,D,20240624,000000,19.82,19.935,19.73,19.8,5939246,0
+JETS.US,D,20240625,000000,19.75,19.82,19.58,19.58,1183560,0
+JETS.US,D,20240626,000000,19.32,19.57,19.1599,19.48,2637252,0
+JETS.US,D,20240627,000000,19.46,19.67,19.41,19.65,1126253,0
+JETS.US,D,20240628,000000,19.66,19.72,19.53,19.66,3162383,0
+JETS.US,D,20240701,000000,19.65,19.78,19.38,19.4,2476662,0
+JETS.US,D,20240702,000000,19.37,19.48,19.35,19.46,1383941,0
+JETS.US,D,20240703,000000,19.58,19.72,19.56,19.65,1075785,0
+JETS.US,D,20240705,000000,19.54,19.6,19.13,19.15,1792815,0
+JETS.US,D,20240708,000000,19.23,19.33,19.14,19.22,979904,0
+JETS.US,D,20240709,000000,19.24,19.38,19.145,19.21,899420,0
+JETS.US,D,20240710,000000,19.3,19.39,19.2341,19.32,1528121,0
+JETS.US,D,20240711,000000,18.87,19.22,18.64,19.2,4159973,0
+JETS.US,D,20240712,000000,19.19,19.346,19.14,19.26,1288002,0
+JETS.US,D,20240715,000000,19.23,19.4159,19.105,19.24,2425043,0
+JETS.US,D,20240716,000000,19.3,19.95,19.24,19.89,2970998,0
+JETS.US,D,20240717,000000,19.66,19.85,19.56,19.61,2616030,0
+JETS.US,D,20240718,000000,19.52,19.68,19.03,19.13,3698654,0
+JETS.US,D,20240719,000000,19.1,19.17,18.82,19.11,1329360,0
+JETS.US,D,20240722,000000,18.96,19.2,18.74,19.13,3216166,0
+JETS.US,D,20240723,000000,19.08,19.195,19,19.08,1540606,0
+JETS.US,D,20240724,000000,19,19.09,18.55,18.57,3316521,0
+JETS.US,D,20240725,000000,18.46,19.275,18.43,19.05,5914562,0
+JETS.US,D,20240726,000000,19.22,19.25,18.87,19.09,1805851,0
+JETS.US,D,20240729,000000,19.06,19.1,18.79,18.79,1916083,0
+JETS.US,D,20240730,000000,18.92,19.3899,18.82,19.14,2145977,0
+JETS.US,D,20240731,000000,19.16,19.53,19.005,19.06,3443508,0
+JETS.US,D,20240801,000000,19.07,19.09,18.075,18.18,3337556,0
+JETS.US,D,20240802,000000,17.91,17.91,17.365,17.4,3522459,0
+JETS.US,D,20240805,000000,16.55,17.105,16.475,16.76,3800578,0
+JETS.US,D,20240806,000000,16.91,17.285,16.755,17.09,2290426,0
+JETS.US,D,20240807,000000,17.235,17.35,16.81,16.81,1386343,0
+JETS.US,D,20240808,000000,16.99,17.48,16.95,17.47,1605016,0
+JETS.US,D,20240809,000000,17.46,17.58,17.38,17.48,1494426,0
+JETS.US,D,20240812,000000,17.36,17.38,17.08,17.09,1777851,0
+JETS.US,D,20240813,000000,17.18,17.3399,17.075,17.3,894383,0
+JETS.US,D,20240814,000000,17.39,17.4211,17.15,17.19,1976381,0
+JETS.US,D,20240815,000000,17.45,17.7951,17.45,17.75,1786488,0
+JETS.US,D,20240816,000000,17.68,17.75,17.635,17.68,1191534,0
+JETS.US,D,20240819,000000,17.74,17.99,17.74,17.95,1383137,0
+JETS.US,D,20240820,000000,17.97,17.97,17.755,17.79,2253051,0
+JETS.US,D,20240821,000000,17.88,17.955,17.815,17.91,1246386,0
+JETS.US,D,20240822,000000,17.91,18.03,17.76,17.78,1469191,0
+JETS.US,D,20240823,000000,17.9,18.38,17.88,18.35,2759868,0
+JETS.US,D,20240826,000000,18.36,18.47,18.225,18.23,1149869,0
+JETS.US,D,20240827,000000,18.27,18.48,18.1601,18.38,1419574,0
+JETS.US,D,20240828,000000,18.31,18.385,18.09,18.22,1300723,0
+JETS.US,D,20240829,000000,18.29,18.64,18.29,18.44,1595817,0
+JETS.US,D,20240830,000000,18.53,18.8,18.53,18.7,1380818,0
+JETS.US,D,20240903,000000,18.57,18.655,18.4001,18.44,1283402,0
+JETS.US,D,20240904,000000,18.4,18.74,18.39,18.56,2214900,0
+JETS.US,D,20240905,000000,18.81,19.13,18.715,18.75,2804027,0
+JETS.US,D,20240906,000000,18.8,18.98,18.465,18.59,3038282,0
+JETS.US,D,20240909,000000,18.74,19.115,18.72,19.08,3122856,0
+JETS.US,D,20240910,000000,19.07,19.08,18.64,18.91,2028381,0
+JETS.US,D,20240911,000000,18.92,18.94,18.59,18.93,2058368,0
+JETS.US,D,20240912,000000,19.13,19.31,18.67,19.19,2410574,0
+JETS.US,D,20240913,000000,19.23,19.51,19.2,19.28,2156135,0
+JETS.US,D,20240916,000000,19.24,19.45,19.24,19.31,1719964,0
+JETS.US,D,20240917,000000,19.52,19.93,19.5,19.66,2039428,0
+JETS.US,D,20240918,000000,19.67,20.07,19.605,19.68,2562503,0
+JETS.US,D,20240919,000000,20,20.15,19.7401,19.81,1431297,0
+JETS.US,D,20240920,000000,19.81,19.84,19.655,19.79,1183157,0
+JETS.US,D,20240923,000000,19.74,19.87,19.64,19.77,1067740,0
+JETS.US,D,20240924,000000,19.82,20.125,19.81,20.11,1819365,0
+JETS.US,D,20240925,000000,20.08,20.27,19.88,19.89,1798347,0
+JETS.US,D,20240926,000000,20.35,20.9395,20.35,20.8,7003864,0
+JETS.US,D,20240927,000000,20.88,21.1,20.745,20.84,3552142,0
+JETS.US,D,20240930,000000,20.71,20.895,20.625,20.72,2219762,0
+JETS.US,D,20241001,000000,20.7,20.75,20.185,20.46,4230904,0
+JETS.US,D,20241002,000000,20.22,20.31,20.035,20.22,3240092,0
+JETS.US,D,20241003,000000,20.17,20.33,19.885,20.04,3157168,0
+JETS.US,D,20241004,000000,20.45,20.91,20.41,20.71,3743280,0
+JETS.US,D,20241007,000000,20.6,20.8,20.48,20.67,2505546,0
+JETS.US,D,20241008,000000,20.71,21.0699,20.71,20.83,4157528,0
+JETS.US,D,20241009,000000,20.84,21.125,20.73,20.77,2454388,0
+JETS.US,D,20241010,000000,20.6,20.92,20.53,20.86,2164723,0
+JETS.US,D,20241011,000000,20.72,21.07,20.69,21.06,1160980,0
+JETS.US,D,20241014,000000,21.01,21.3,20.97,21.24,1324575,0
+JETS.US,D,20241015,000000,21.38,21.68,21.275,21.32,1817785,0
+JETS.US,D,20241016,000000,21.39,22.25,21.39,22.2,5520497,0
+JETS.US,D,20241017,000000,22.2,22.285,22.015,22.2,4177805,0
+JETS.US,D,20241018,000000,22.22,22.64,22.14,22.57,2549113,0
+JETS.US,D,20241021,000000,22.41,22.64,22.37,22.57,2398786,0
+JETS.US,D,20241022,000000,22.5,22.65,22.32,22.54,2467937,0
+JETS.US,D,20241023,000000,22.54,22.725,22.38,22.64,2404945,0
+JETS.US,D,20241024,000000,22.64,22.8799,22.2,22.37,2845320,0
+JETS.US,D,20241025,000000,22.54,22.85,22.465,22.54,4768505,0
+JETS.US,D,20241028,000000,22.95,23.245,22.88,23.03,2945159,0
+JETS.US,D,20241029,000000,22.69,22.93,22.56,22.8,2140360,0
+JETS.US,D,20241030,000000,22.69,23.175,22.69,23.06,2171523,0
+JETS.US,D,20241031,000000,22.87,23.14,22.705,22.74,4037454,0
+JETS.US,D,20241101,000000,22.81,23.39,22.81,23.15,2188131,0
+JETS.US,D,20241104,000000,23.09,23.17,22.81,22.84,1841127,0
+JETS.US,D,20241105,000000,22.85,23.38,22.85,23.34,2410560,0
+JETS.US,D,20241106,000000,24.12,24.63,24.011,24.51,6115654,0
+JETS.US,D,20241107,000000,24.38,24.575,24.15,24.15,3575360,0
+JETS.US,D,20241108,000000,24.15,24.575,24.15,24.45,1311480,0
+JETS.US,D,20241111,000000,24.56,25.05,24.5,25.01,2910576,0
+JETS.US,D,20241112,000000,24.8,24.875,24.435,24.72,2316246,0
+JETS.US,D,20241113,000000,24.452,24.88,24.32,24.39,1910840,0
+JETS.US,D,20241114,000000,24.575,24.945,24.495,24.57,2707444,0
+JETS.US,D,20241115,000000,24.67,24.73,24.37,24.49,2290261,0
+JETS.US,D,20241118,000000,24.38,24.4,23.875,23.99,2971848,0
+JETS.US,D,20241119,000000,23.461,24.125,23.36,23.92,4032276,0
+JETS.US,D,20241120,000000,23.74,23.985,23.42,23.94,2571744,0
+JETS.US,D,20241121,000000,23.96,24.19,23.88,23.97,1986215,0
+JETS.US,D,20241122,000000,24,24.24,23.8915,24.18,2520855,0
+JETS.US,D,20241125,000000,24.49,24.9,24.47,24.66,1859475,0
+JETS.US,D,20241126,000000,24.62,24.87,24.3801,24.39,1253456,0
+JETS.US,D,20241127,000000,24.39,24.51,24.2803,24.49,979503,0
+JETS.US,D,20241129,000000,24.49,24.67,24.49,24.55,611195,0
+JETS.US,D,20241202,000000,24.47,24.77,24.4,24.68,1098446,0
+JETS.US,D,20241203,000000,24.63,24.71,24.41,24.41,908397,0
+JETS.US,D,20241204,000000,24.7079,25.03,24.61,25,1941416,0
+JETS.US,D,20241205,000000,25.52,26.095,25.5,25.74,4638963,0
+JETS.US,D,20241206,000000,25.94,26.09,25.47,25.52,1664974,0
+JETS.US,D,20241209,000000,25.55,25.64,25.21,25.21,2438675,0
+JETS.US,D,20241210,000000,25.55,25.76,25.345,25.47,1159119,0
+JETS.US,D,20241211,000000,25.6,25.98,25.56,25.93,1667755,0
+JETS.US,D,20241212,000000,25.95,26.12,25.5,25.52,1257588,0
+JETS.US,D,20241213,000000,25.5,25.52,25.24,25.27,914935,0
+JETS.US,D,20241216,000000,25.18,25.395,25.08,25.15,969359,0
+JETS.US,D,20241217,000000,25.04,25.175,24.85,25.05,1265109,0
+JETS.US,D,20241218,000000,25.13,25.54,24.205,24.37,1257257,0
+JETS.US,D,20241219,000000,24.62,24.94,24.55,24.82,981668,0
+JETS.US,D,20241220,000000,24.61,25.405,24.61,25.14,1382756,0
+JETS.US,D,20241223,000000,25.05,25.56,25,25.55,2345040,0
+JETS.US,D,20241224,000000,25.56,25.83,25.41,25.81,826455,0
+JETS.US,D,20241226,000000,25.64,25.8651,25.55,25.83,709217,0
+JETS.US,D,20241227,000000,25.6,25.755,25.39,25.58,1728908,0
+JETS.US,D,20241230,000000,25.282,25.595,25.02,25.44,1167915,0
+JETS.US,D,20241231,000000,25.4,25.59,25.2848,25.35,699736,0
+JETS.US,D,20250102,000000,25.4002,25.52,24.945,25.1,1940352,0
+JETS.US,D,20250103,000000,25.07,25.16,24.53,25.13,2136715,0
+JETS.US,D,20250106,000000,25.4,25.91,25.35,25.58,1303509,0
+JETS.US,D,20250107,000000,25.73,25.98,25.45,25.77,1847419,0
+JETS.US,D,20250108,000000,25.6,25.81,25.2,25.77,1041078,0
+JETS.US,D,20250110,000000,26.352,26.54,25.9474,26.22,5185449,0
+JETS.US,D,20250113,000000,25.8,25.83,25.275,25.63,1675173,0
+JETS.US,D,20250114,000000,26,26.23,25.88,26.15,1690622,0
+JETS.US,D,20250115,000000,26.46,26.51,25.98,26.03,1980282,0
+JETS.US,D,20250116,000000,25.94,26.095,25.69,26.01,769915,0
+JETS.US,D,20250117,000000,26.18,26.31,26.11,26.19,1980597,0
+JETS.US,D,20250121,000000,26.4,26.88,26.38,26.81,3883242,0
+JETS.US,D,20250122,000000,27.0999,27.1,26.405,26.48,2937503,0
+JETS.US,D,20250123,000000,26.37,26.5,26.15,26.27,2076844,0
+JETS.US,D,20250124,000000,26.12,26.51,25.99,26.25,2542062,0
+JETS.US,D,20250127,000000,26.035,26.6499,26,26.48,1767398,0
+JETS.US,D,20250128,000000,26.24,26.27,25.855,26.02,1893026,0
+JETS.US,D,20250129,000000,26.01,26.21,25.99,26.18,1078561,0
+JETS.US,D,20250130,000000,26.1,26.54,26.08,26.37,850150,0
+JETS.US,D,20250131,000000,26.37,26.64,26,26.03,1549984,0
+JETS.US,D,20250203,000000,25.28,25.93,25.002,25.66,2090041,0
+JETS.US,D,20250204,000000,25.8,26.07,25.67,26.07,1442326,0
+JETS.US,D,20250205,000000,26.03,26.0993,25.675,25.88,750255,0
+JETS.US,D,20250206,000000,25.99,26.21,25.9,26.02,855324,0
+JETS.US,D,20250207,000000,26.28,26.61,26.25,26.42,1401883,0
+JETS.US,D,20250210,000000,26.41,26.44,25.9047,26.1,1251836,0
+JETS.US,D,20250211,000000,25.92,25.93,25.56,25.7,1865007,0
+JETS.US,D,20250212,000000,25.5,25.93,25.49,25.85,740236,0
+JETS.US,D,20250213,000000,25.97,26.1599,25.03,25.47,2373595,0
+JETS.US,D,20250214,000000,25.595,25.84,25.475,25.81,1077136,0
+JETS.US,D,20250218,000000,25.788,26.07,25.735,25.92,2165552,0
+JETS.US,D,20250219,000000,25.745,26.05,25.58,25.86,889322,0
+JETS.US,D,20250220,000000,25.79,25.9,25.285,25.67,1801222,0
+JETS.US,D,20250221,000000,25.815,25.89,24.585,24.65,8567607,0
+JETS.US,D,20250224,000000,24.9,25.125,24.64,24.89,2049787,0
+JETS.US,D,20250225,000000,24.905,24.935,24.27,24.69,3687903,0
+JETS.US,D,20250226,000000,24.875,25.175,24.76,24.78,2115446,0
+JETS.US,D,20250227,000000,24.78,24.87,24.15,24.24,2120224,0
+JETS.US,D,20250228,000000,24.25,24.585,24.09,24.44,2668403,0
+JETS.US,D,20250303,000000,24.48,24.81,23.77,23.93,2236334,0
+JETS.US,D,20250304,000000,23.4662,23.55,22.785,23.12,3608965,0
+JETS.US,D,20250305,000000,23.34,24.0391,23.25,23.97,2532386,0
+JETS.US,D,20250306,000000,23.65,23.99,23.21,23.26,2462100,0
+JETS.US,D,20250307,000000,23.09,23.17,22.415,23.03,5203171,0
+JETS.US,D,20250310,000000,22.53,22.53,21.555,21.95,6727153,0
+JETS.US,D,20250311,000000,22.1,22.2,21.35,21.58,5078049,0
+JETS.US,D,20250312,000000,21.71,21.88,20.93,21.19,3136692,0
+JETS.US,D,20250313,000000,21.24,21.37,20.675,21,2358850,0
+JETS.US,D,20250314,000000,21.26,21.66,21.17,21.65,2325874,0
+JETS.US,D,20250317,000000,21.65,22.1498,21.505,22.05,3979152,0
+JETS.US,D,20250318,000000,21.856,21.95,21.48,21.65,1584455,0
+JETS.US,D,20250319,000000,21.67,22.42,21.62,22.24,2599822,0
+JETS.US,D,20250320,000000,21.925,22.2,21.9044,22.01,1748261,0
+JETS.US,D,20250321,000000,21.62,22.03,21.45,21.98,2015134,0
+JETS.US,D,20250324,000000,22.29,22.735,22.29,22.72,2633906,0
+JETS.US,D,20250325,000000,22.85,22.98,22.455,22.49,2706985,0
+JETS.US,D,20250326,000000,22.49,22.6,22.13,22.32,1999676,0
+JETS.US,D,20250327,000000,22.17,22.24,21.77,21.79,1452125,0
+JETS.US,D,20250328,000000,21.68,21.76,21.08,21.13,1981970,0
+JETS.US,D,20250331,000000,20.635,20.945,20.17,20.77,3183112,0
+JETS.US,D,20250401,000000,20.5,20.57,20.04,20.44,2328081,0
+JETS.US,D,20250402,000000,20.16,20.98,20.13,20.94,4183354,0
+JETS.US,D,20250403,000000,20.06,20.08,19.12,19.12,5561421,0
+JETS.US,D,20250404,000000,18.5,18.51,17.3393,18.06,5309088,0
+JETS.US,D,20250407,000000,17.37,18.87,17.11,18.02,3243550,0
+JETS.US,D,20250408,000000,18.71,18.7899,17.195,17.37,4547284,0
+JETS.US,D,20250409,000000,17.3982,20.47,17.39,20.36,7096256,0
+JETS.US,D,20250410,000000,19.665,19.76,18.32,18.59,3087515,0
+JETS.US,D,20250411,000000,18.645,19.1,18.295,19.09,2981274,0
+JETS.US,D,20250414,000000,19.44,19.49,18.7064,18.87,1763316,0
+JETS.US,D,20250415,000000,18.86,19.37,18.86,19.06,2890687,0
+JETS.US,D,20250416,000000,19.225,19.36,18.5901,18.84,1598433,0
+JETS.US,D,20250417,000000,18.925,19.025,18.65,18.88,1843568,0
+JETS.US,D,20250421,000000,18.675,18.675,18.22,18.4,1694388,0
+JETS.US,D,20250422,000000,18.66,18.9,18.52,18.83,2082867,0
+JETS.US,D,20250423,000000,19.555,19.98,19.19,19.21,2275570,0
+JETS.US,D,20250424,000000,18.955,19.59,18.91,19.56,1815754,0
+JETS.US,D,20250425,000000,19.4,19.5961,19.32,19.51,1275282,0
+JETS.US,D,20250428,000000,19.56,19.96,19.49,19.7,1600224,0
+JETS.US,D,20250429,000000,19.565,19.9,19.455,19.75,995960,0
+JETS.US,D,20250430,000000,19.355,19.895,19.09,19.82,1678323,0
+JETS.US,D,20250501,000000,19.98,20.175,19.88,19.94,1190934,0
+JETS.US,D,20250502,000000,20.33,20.89,20.3,20.88,2562411,0
+JETS.US,D,20250505,000000,20.63,21.33,20.62,21.04,2459147,0
+JETS.US,D,20250506,000000,20.65,21.04,20.64,20.81,1127464,0
+JETS.US,D,20250507,000000,20.9,21.25,20.9,21.12,1354089,0
+JETS.US,D,20250508,000000,21.45,22.0299,21.265,21.82,3270257,0
+JETS.US,D,20250509,000000,21.905,22.05,21.655,21.84,2115583,0
+JETS.US,D,20250512,000000,22.8901,23.18,22.37,22.55,3096417,0
+JETS.US,D,20250513,000000,22.62,23.24,22.57,23.11,3370310,0
+JETS.US,D,20250514,000000,23.03,23.25,22.59,22.62,3687504,0
+JETS.US,D,20250515,000000,22.61,22.675,22.285,22.5,2173196,0
+JETS.US,D,20250516,000000,22.51,22.825,22.42,22.74,2965628,0
+JETS.US,D,20250519,000000,22.555,22.94,22.542,22.77,1255538,0
+JETS.US,D,20250520,000000,22.745,22.9,22.4607,22.57,1518097,0
+JETS.US,D,20250521,000000,22.355,22.405,21.85,21.88,3194953,0
+JETS.US,D,20250522,000000,21.8,22.22,21.79,22.1,2757328,0
+JETS.US,D,20250523,000000,21.6,21.96,21.57,21.92,1263942,0
+JETS.US,D,20250527,000000,22.28,22.81,22.25,22.78,2692786,0
+JETS.US,D,20250528,000000,22.72,22.835,22.55,22.65,2549641,0
+JETS.US,D,20250529,000000,22.9,23.04,22.615,22.74,4042966,0
+JETS.US,D,20250530,000000,22.56,22.82,22.415,22.72,4733300,0
+JETS.US,D,20250602,000000,22.64,22.835,22.33,22.81,2567071,0
+JETS.US,D,20250603,000000,22.81,22.9,22.61,22.84,5909329,0
+JETS.US,D,20250604,000000,22.8,22.95,22.64,22.78,1618582,0
+JETS.US,D,20250605,000000,22.66,22.93,22.505,22.59,2146759,0
+JETS.US,D,20250606,000000,22.88,23.25,22.805,23.25,1953709,0
+JETS.US,D,20250609,000000,23.365,23.5,23.26,23.32,1286297,0
+JETS.US,D,20250610,000000,23.335,23.52,23.185,23.44,2558957,0
+JETS.US,D,20250611,000000,23.45,23.46,22.575,22.67,5592119,0
+JETS.US,D,20250612,000000,22.39,22.525,22.25,22.42,3673106,0
+JETS.US,D,20250613,000000,21.6,22.04,21.55,21.64,5655810,0
+JETS.US,D,20250616,000000,21.96,22.43,21.88,22.34,4997687,0
+JETS.US,D,20250617,000000,21.96,22.1078,21.55,21.66,5266159,0
+JETS.US,D,20250618,000000,21.61,21.97,21.565,21.63,3603321,0
+JETS.US,D,20250620,000000,21.83,21.83,21.475,21.57,2597662,0
+JETS.US,D,20250623,000000,21.37,22.03,21.0312,21.99,12155122,0
+JETS.US,D,20250624,000000,22.48,22.72,22.43,22.66,5447459,0
+JETS.US,D,20250625,000000,22.67,22.73,22.1801,22.3,3102237,0
+JETS.US,D,20250626,000000,22.39,22.695,22.33,22.63,3525290,0
+JETS.US,D,20250627,000000,22.66,23.025,22.56,22.91,4085866,0
+JETS.US,D,20250630,000000,22.97,23.025,22.855,22.97,1280014,0
+JETS.US,D,20250701,000000,22.93,23.575,22.86,23.43,6149036,0
+JETS.US,D,20250702,000000,23.41,23.79,23.2,23.79,3736215,0
+JETS.US,D,20250703,000000,23.88,24.28,23.83,24.12,2087806,0
+JETS.US,D,20250707,000000,23.93,24.365,23.65,23.81,2427069,0
+JETS.US,D,20250708,000000,23.99,24.3841,23.8822,23.94,2441001,0
+JETS.US,D,20250709,000000,24.15,24.3217,23.79,23.87,2732175,0
+JETS.US,D,20250710,000000,24.89,25.88,24.69,25.61,9042360,0
+JETS.US,D,20250711,000000,25.31,25.4,24.99,25.03,3128661,0
+JETS.US,D,20250714,000000,24.98,25.28,24.87,25.28,2887205,0
+JETS.US,D,20250715,000000,25.28,25.36,24.77,24.77,2177384,0
+JETS.US,D,20250716,000000,24.97,25.06,24.5302,24.91,4078723,0
+JETS.US,D,20250717,000000,25.15,25.57,24.89,25.1,5941660,0
+JETS.US,D,20250718,000000,25.15,25.22,24.7252,24.99,1758022,0
+JETS.US,D,20250721,000000,25.2,25.23,24.98,25.02,1599545,0
+JETS.US,D,20250722,000000,24.935,25.2351,24.76,25.15,1667487,0
+JETS.US,D,20250723,000000,25.22,25.665,25.22,25.55,3987755,0
+JETS.US,D,20250724,000000,25.0601,25.1,24.39,24.42,6579329,0
+JETS.US,D,20250725,000000,24.525,24.605,24.33,24.58,3132271,0
+JETS.US,D,20250728,000000,24.58,24.68,24.42,24.68,3513697,0
+JETS.US,D,20250729,000000,24.69,24.83,24.175,24.25,4237460,0
+JETS.US,D,20250730,000000,24.305,24.305,23.88,24.05,3699376,0
+JETS.US,D,20250731,000000,24,24.195,23.87,23.95,2233661,0
+JETS.US,D,20250801,000000,23.45,23.466,22.905,23.12,3832051,0
+JETS.US,D,20250804,000000,23.33,23.605,23.325,23.6,1603873,0
+JETS.US,D,20250805,000000,23.5698,23.63,23.17,23.58,2003800,0
+JETS.US,D,20250806,000000,23.6,23.835,23.48,23.82,2042291,0
+JETS.US,D,20250807,000000,23.745,23.79,23.36,23.59,4502081,0
+JETS.US,D,20250808,000000,23.77,23.84,23.52,23.68,3236241,0
+JETS.US,D,20250811,000000,23.635,23.86,23.48,23.51,3533060,0
+JETS.US,D,20250812,000000,23.8,25.25,23.79,25.23,7044411,0
+JETS.US,D,20250813,000000,25.095,25.765,25.0304,25.71,4141116,0
+JETS.US,D,20250814,000000,25.38,25.45,25.19,25.4,2994076,0
+JETS.US,D,20250815,000000,25.4,25.74,25.4,25.66,4451009,0
+JETS.US,D,20250818,000000,25.65,25.83,25.45,25.71,3390128,0
+JETS.US,D,20250819,000000,25.7,26,25.61,25.73,3643707,0
+JETS.US,D,20250820,000000,25.5,25.56,25.095,25.22,3826834,0
+JETS.US,D,20250821,000000,25.08,25.13,24.82,24.94,1986749,0
+JETS.US,D,20250822,000000,25.01,26.24,25.01,26.22,4895356,0
+JETS.US,D,20250825,000000,25.99,26.06,25.77,25.78,1826639,0
+JETS.US,D,20250826,000000,25.8993,26.24,25.83,26.24,3586485,0
+JETS.US,D,20250827,000000,26.0692,26.365,26.03,26.13,2002222,0
+JETS.US,D,20250828,000000,26.3,26.4,26.002,26.31,2347906,0
+JETS.US,D,20250829,000000,26.18,26.345,26.0619,26.31,1369918,0
+JETS.US,D,20250902,000000,25.96,26.35,25.8001,26.27,3035731,0
+JETS.US,D,20250903,000000,26.235,26.99,26.235,26.44,3398415,0
+JETS.US,D,20250904,000000,26.44,26.6599,25.94,25.97,4007839,0
+JETS.US,D,20250905,000000,26.01,26.51,25.91,26.13,3795726,0
+JETS.US,D,20250908,000000,26.2,26.25,25.915,26.13,2637626,0
+JETS.US,D,20250909,000000,26.1,26.1,25.61,25.77,3702879,0
+JETS.US,D,20250910,000000,25.76,26.16,25.65,25.94,2913613,0
+JETS.US,D,20250911,000000,26.15,26.405,25.76,26.32,6980173,0
+JETS.US,D,20250912,000000,26.29,26.42,25.99,25.99,2974904,0
+JETS.US,D,20250915,000000,26.06,26.06,25.6749,25.74,3981454,0
+JETS.US,D,20250916,000000,25.79,25.85,25.38,25.7,1598744,0
+JETS.US,D,20250917,000000,25.785,26.365,25.61,25.85,4417014,0
+JETS.US,D,20250918,000000,25.99,26.03,25.78,25.91,2020451,0
+JETS.US,D,20250919,000000,25.94,25.94,25.59,25.8,1582107,0
+JETS.US,D,20250922,000000,25.7798,25.7811,25.37,25.72,3618416,0
+JETS.US,D,20250923,000000,25.74,26.12,25.63,25.67,2263585,0
+JETS.US,D,20250924,000000,25.7,25.82,25.32,25.32,1693908,0
+JETS.US,D,20250925,000000,25.15,25.19,24.75,24.76,2506231,0
+JETS.US,D,20250926,000000,24.94,25.165,24.83,24.92,1953928,0
+JETS.US,D,20250929,000000,25.12,25.22,24.86,25.05,1778587,0
+JETS.US,D,20250930,000000,25,25.09,24.38,24.65,2807400,0
+JETS.US,D,20251001,000000,24.675,24.88,24.505,24.53,2668829,0
+JETS.US,D,20251002,000000,24.57,24.855,24.415,24.76,2633687,0
+JETS.US,D,20251003,000000,24.88,25.135,24.815,24.97,2371971,0
+JETS.US,D,20251006,000000,24.998,25.2,24.67,25.13,1825643,0
+JETS.US,D,20251007,000000,25.14,25.19,24.55,24.76,3547246,0
+JETS.US,D,20251008,000000,24.76,25.045,24.56,24.91,5552294,0
+JETS.US,D,20251009,000000,25.68,25.75,24.66,24.83,4336781,0
+JETS.US,D,20251010,000000,24.8929,25.19,24.135,24.21,3016965,0
+JETS.US,D,20251013,000000,24.498,24.77,24.39,24.63,2346705,0
+JETS.US,D,20251014,000000,24.265,25.545,24.26,25.41,3802010,0
+JETS.US,D,20251015,000000,25.5693,25.59,25.23,25.53,2284250,0
+JETS.US,D,20251016,000000,25.48,25.595,24.62,24.94,6871656,0
+JETS.US,D,20251017,000000,24.88,25.11,24.76,24.86,3456548,0
+JETS.US,D,20251020,000000,25.01,25.59,24.93,25.49,3704184,0
+JETS.US,D,20251021,000000,25.29,25.655,25.29,25.61,1928404,0
+JETS.US,D,20251022,000000,25.5,25.64,25.09,25.19,2832281,0
+JETS.US,D,20251023,000000,25.405,25.405,24.755,24.94,3651410,0
+JETS.US,D,20251024,000000,25.16,25.585,25.15,25.54,3362150,0
+JETS.US,D,20251027,000000,25.7,25.7,25.405,25.48,3264199,0
+JETS.US,D,20251028,000000,25.4,25.5,24.645,24.68,3811604,0
+JETS.US,D,20251029,000000,24.64,24.815,24.355,24.53,3991715,0
+JETS.US,D,20251030,000000,24.36,24.68,24.2301,24.24,4040819,0
+JETS.US,D,20251031,000000,24.2,24.64,24.12,24.63,3901231,0
+JETS.US,D,20251103,000000,24.69,24.94,24.48,24.81,3025742,0
+JETS.US,D,20251104,000000,24.405,24.44,23.9,23.99,4571032,0
+JETS.US,D,20251105,000000,24.1,25.115,24.1,25.07,3806882,0
+JETS.US,D,20251106,000000,24.86,25.095,24.55,24.7,4167881,0
+JETS.US,D,20251107,000000,24.51,25.445,24.3473,25.24,8115661,0
+JETS.US,D,20251110,000000,25.515,25.78,25.09,25.14,3540120,0
+JETS.US,D,20251111,000000,25.1,25.2191,24.83,24.92,2282965,0
+JETS.US,D,20251112,000000,25.1099,25.695,24.98,25.69,5322482,0
+JETS.US,D,20251113,000000,25.57,25.89,25.125,25.18,3957984,0
+JETS.US,D,20251114,000000,24.7862,25.05,24.68,24.87,3285650,0
+JETS.US,D,20251117,000000,24.83,24.84,23.875,23.99,5342206,0
+JETS.US,D,20251118,000000,23.87,24.295,23.79,24.16,2555201,0
+JETS.US,D,20251119,000000,24.27,24.49,23.92,24.05,2518085,0
+JETS.US,D,20251120,000000,24.34,24.525,23.64,23.68,3354087,0
+JETS.US,D,20251121,000000,23.91,24.765,23.82,24.51,3226629,0
+JETS.US,D,20251124,000000,24.56,25.03,24.4532,25.01,3313805,0
+JETS.US,D,20251125,000000,24.99,25.8851,24.98,25.71,3851063,0
+JETS.US,D,20251126,000000,25.715,26.435,25.69,26.26,2626141,0
+JETS.US,D,20251128,000000,26.325,26.46,26.235,26.31,1708727,0
+JETS.US,D,20251201,000000,25.9724,26.39,25.88,26.2,3102563,0
+JETS.US,D,20251202,000000,26.295,26.78,26.115,26.65,2427979,0
+JETS.US,D,20251203,000000,26.625,27.15,26.54,27.12,2731983,0
+JETS.US,D,20251204,000000,27.2,27.225,26.79,26.91,1898953,0
+JETS.US,D,20251205,000000,26.875,27.47,26.82,27.43,2618925,0
+JETS.US,D,20251208,000000,27.51,27.56,27.245,27.43,3139932,0
+JETS.US,D,20251209,000000,27.29,27.675,27.2,27.48,3548053,0
+JETS.US,D,20251210,000000,27.44,28.14,27.415,28.04,3508382,0
+JETS.US,D,20251211,000000,27.8,28.41,27.8,28.25,3928703,0
+JETS.US,D,20251212,000000,28.49,28.765,28.2406,28.28,4216124,0
+JETS.US,D,20251215,000000,28.4336,28.66,28.24,28.51,2157666,0
+JETS.US,D,20251216,000000,28.57,28.965,28.47,28.75,3286440,0
+JETS.US,D,20251217,000000,28.8,29.1399,28.265,28.31,4338851,0
+JETS.US,D,20251218,000000,28.58,28.855,28.43,28.54,4961635,0
+JETS.US,D,20251219,000000,28.4518,28.855,28.4518,28.74,4595826,0
+JETS.US,D,20251222,000000,28.7,29.23,28.7,29.2,2409908,0
+JETS.US,D,20251223,000000,29.095,29.18,28.655,28.68,3202621,0
+JETS.US,D,20251224,000000,28.445,28.605,28.25,28.54,1945816,0
+JETS.US,D,20251226,000000,28.54,28.56,28.295,28.41,2313275,0
+JETS.US,D,20251229,000000,28.18,28.375,27.88,28.05,4239417,0
+JETS.US,D,20251230,000000,28,28.235,27.98,28.09,2132733,0
+JETS.US,D,20251231,000000,28.125,28.155,28.01,28.07,2345972,0
+JETS.US,D,20260102,000000,28.23,28.495,27.915,28.29,3495683,0
+JETS.US,D,20260105,000000,28.3,29.21,28.29,29.01,3941972,0
+JETS.US,D,20260106,000000,29.05,29.36,28.88,29.15,2630683,0
+JETS.US,D,20260107,000000,29.18,29.43,28.985,29.03,2975172,0
+JETS.US,D,20260108,000000,29.01,29.325,28.9524,29,2724511,0
+JETS.US,D,20260109,000000,29.295,29.59,28.95,29.47,2860466,0
+JETS.US,D,20260112,000000,29.245,29.335,28.975,29.25,3991443,0
+JETS.US,D,20260113,000000,28.925,29.24,28.58,28.76,7485392,0
+JETS.US,D,20260114,000000,28.62,28.79,27.9735,28.4,8075234,0
+JETS.US,D,20260115,000000,28.53,29.065,28.5,29.05,7340990,0
+JETS.US,D,20260116,000000,29.02,29.085,28.782,29.01,5591747,0
+JETS.US,D,20260120,000000,28.47,28.76,28.145,28.28,6123718,0
+JETS.US,D,20260121,000000,28.59,29.105,28.575,28.95,5429797,0
+JETS.US,D,20260122,000000,29.08,29.54,28.775,28.88,3641849,0
+JETS.US,D,20260123,000000,28.6013,28.7262,28.48,28.56,4159413,0
+JETS.US,D,20260126,000000,28.42,28.59,28.29,28.32,4014210,0
+JETS.US,D,20260127,000000,28.32,28.365,27.73,27.86,9540018,0
+JETS.US,D,20260128,000000,27.8875,28.155,27.615,27.69,3658862,0
+JETS.US,D,20260129,000000,27.96,28.45,27.75,28.42,4673941,0
+JETS.US,D,20260130,000000,28.355,28.62,27.81,27.95,3667837,0
+JETS.US,D,20260202,000000,28.21,29.05,28.2,28.93,6716196,0
+JETS.US,D,20260203,000000,29.06,29.68,28.98,29.345,7817626,0
+JETS.US,D,20260204,000000,29.5,29.865,29.09,29.81,6283931,0
+JETS.US,D,20260205,000000,29.6,29.84,29.17,29.47,3710734,0
+JETS.US,D,20260206,000000,29.67,31.29,29.63,31.16,4504379,0
+JETS.US,D,20260209,000000,31.18,31.3,30.9299,30.99,2048683,0
+JETS.US,D,20260210,000000,30.8,31.12,30.74,30.88,1581947,0
+JETS.US,D,20260211,000000,30.98,31.33,29.79,29.87,5494913,0
+JETS.US,D,20260212,000000,30.255,30.3,28.78,29.33,4939297,0
+JETS.US,D,20260213,000000,29.37,29.69,29.1,29.36,1933266,0
+JETS.US,D,20260217,000000,29.56,30.38,29.48,30.17,3169097,0
+JETS.US,D,20260218,000000,29.83,30.49,29.43,30.29,3818413,0
diff --git a/daily/us/nyse etfs/1/jmsi.us.txt b/daily/us/nyse etfs/1/jmsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f7abdbbb6e5f34fe1f482d731fa2ccd82ffed60
--- /dev/null
+++ b/daily/us/nyse etfs/1/jmsi.us.txt	
@@ -0,0 +1,651 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JMSI.US,D,20230718,000000,50.04,50.16,50.03,50.1432,11244,0
+JMSI.US,D,20230719,000000,49.98,50.2199,49.98,50.16,29063,0
+JMSI.US,D,20230720,000000,49.91,50.14,49.91,50.11,15196,0
+JMSI.US,D,20230721,000000,50.02,50.26,50.02,50.2204,9615,0
+JMSI.US,D,20230724,000000,50.06,50.24,49.99,50,51461,0
+JMSI.US,D,20230725,000000,50.02,50.16,50.02,50.16,11997,0
+JMSI.US,D,20230726,000000,50.23,50.24,50.1701,50.2185,16066,0
+JMSI.US,D,20230727,000000,50.13,50.13,50.005,50.03,13797,0
+JMSI.US,D,20230728,000000,50.05,50.07,50.01,50.06,69946,0
+JMSI.US,D,20230731,000000,49.95,49.99,49.9305,49.95,5205,0
+JMSI.US,D,20230801,000000,49.78,49.85,49.76,49.768,4959,0
+JMSI.US,D,20230802,000000,49.75,49.75,49.6,49.7,12450,0
+JMSI.US,D,20230803,000000,49.5,49.5,49.33,49.375,6895,0
+JMSI.US,D,20230804,000000,49.475,49.59,49.47,49.59,8588,0
+JMSI.US,D,20230807,000000,49.46,49.4897,49.31,49.4,25221,0
+JMSI.US,D,20230808,000000,49.55,49.63,49.5,49.6158,15709,0
+JMSI.US,D,20230809,000000,49.56,49.63,49.48,49.57,24223,0
+JMSI.US,D,20230810,000000,49.75,49.754,49.46,49.4698,7507,0
+JMSI.US,D,20230811,000000,49.45,49.6499,49.45,49.5651,8048,0
+JMSI.US,D,20230814,000000,49.6,49.6147,49.55,49.5976,10781,0
+JMSI.US,D,20230815,000000,49.58,49.67,49.58,49.635,8875,0
+JMSI.US,D,20230816,000000,49.61,49.6499,49.5,49.5279,5016,0
+JMSI.US,D,20230817,000000,49.5,49.5299,49.4,49.442,8085,0
+JMSI.US,D,20230818,000000,49.45,49.5,49.358,49.43,12483,0
+JMSI.US,D,20230821,000000,49.25,49.25,49.13,49.19,44899,0
+JMSI.US,D,20230822,000000,49.22,49.32,49.11,49.27,40094,0
+JMSI.US,D,20230823,000000,49.21,49.35,49.21,49.35,7621,0
+JMSI.US,D,20230824,000000,49.24,49.46,49.17,49.46,43322,0
+JMSI.US,D,20230825,000000,49.36,49.36,49.25,49.305,6425,0
+JMSI.US,D,20230828,000000,49.3,49.4,49.25,49.39,6300,0
+JMSI.US,D,20230829,000000,49.35,49.5601,49.35,49.4709,14086,0
+JMSI.US,D,20230830,000000,49.4,49.4999,49.4,49.4,8055,0
+JMSI.US,D,20230831,000000,49.39,49.5485,49.39,49.41,10201,0
+JMSI.US,D,20230901,000000,49.25,49.27,49.16,49.165,14460,0
+JMSI.US,D,20230905,000000,49.15,49.15,49.08,49.1,52362,0
+JMSI.US,D,20230906,000000,49.221,49.254,49.16,49.1841,8090,0
+JMSI.US,D,20230907,000000,49.22,49.2301,49.13,49.14,24890,0
+JMSI.US,D,20230908,000000,49.22,49.2299,49.11,49.18,21577,0
+JMSI.US,D,20230911,000000,49.18,49.3,49.15,49.19,7169,0
+JMSI.US,D,20230912,000000,49.3,49.3,49.1651,49.18,15262,0
+JMSI.US,D,20230913,000000,49.18,49.21,49.165,49.19,3791,0
+JMSI.US,D,20230914,000000,49.15,49.15,49.11,49.11,1710,0
+JMSI.US,D,20230915,000000,49.09,49.17,49.05,49.06,13959,0
+JMSI.US,D,20230918,000000,49.15,49.1899,49.15,49.16,7269,0
+JMSI.US,D,20230919,000000,49.14,49.14,49.0401,49.05,7801,0
+JMSI.US,D,20230920,000000,49.13,49.1595,49.03,49.05,14760,0
+JMSI.US,D,20230921,000000,48.7,48.75,48.7,48.75,5246,0
+JMSI.US,D,20230922,000000,48.67,48.77,48.67,48.77,43041,0
+JMSI.US,D,20230925,000000,48.64,48.64,48.48,48.53,12387,0
+JMSI.US,D,20230926,000000,48.41,48.4699,48.38,48.431,28732,0
+JMSI.US,D,20230927,000000,48.41,48.4551,48.33,48.33,5862,0
+JMSI.US,D,20230928,000000,48.3,48.325,48.1801,48.2217,8219,0
+JMSI.US,D,20230929,000000,48.19,48.2,48.07,48.12,13681,0
+JMSI.US,D,20231002,000000,48,48.01,47.84,47.88,19499,0
+JMSI.US,D,20231003,000000,47.88,47.9,47.67,47.67,14303,0
+JMSI.US,D,20231004,000000,47.66,47.82,47.66,47.82,28938,0
+JMSI.US,D,20231005,000000,47.81,47.9,47.81,47.89,52005,0
+JMSI.US,D,20231006,000000,47.72,47.83,47.62,47.78,17959,0
+JMSI.US,D,20231009,000000,47.775,47.94,47.775,47.94,102791,0
+JMSI.US,D,20231010,000000,47.9,48.1017,47.86,48.1017,12086,0
+JMSI.US,D,20231011,000000,48.15,48.35,48.15,48.35,8517,0
+JMSI.US,D,20231012,000000,48.3338,48.3338,48.16,48.1719,46075,0
+JMSI.US,D,20231013,000000,48.4,48.4,48.3,48.3103,25546,0
+JMSI.US,D,20231016,000000,48.26,48.26,48.01,48.02,35251,0
+JMSI.US,D,20231017,000000,48.04,48.04,47.84,47.8405,11213,0
+JMSI.US,D,20231018,000000,47.8,47.8,47.7,47.71,23110,0
+JMSI.US,D,20231019,000000,47.68,47.6999,47.51,47.5131,15876,0
+JMSI.US,D,20231020,000000,47.58,47.65,47.54,47.6,8887,0
+JMSI.US,D,20231023,000000,47.57,47.74,47.57,47.74,29658,0
+JMSI.US,D,20231024,000000,47.65,47.78,47.65,47.7606,43458,0
+JMSI.US,D,20231025,000000,47.55,47.605,47.51,47.51,25131,0
+JMSI.US,D,20231026,000000,47.6,47.7,47.53,47.7,41412,0
+JMSI.US,D,20231027,000000,47.64,47.68,47.5701,47.58,7000,0
+JMSI.US,D,20231030,000000,47.86,47.86,47.53,47.54,8862,0
+JMSI.US,D,20231031,000000,47.55,47.58,47.5,47.5,37099,0
+JMSI.US,D,20231101,000000,47.44,47.7,47.3879,47.55,64015,0
+JMSI.US,D,20231102,000000,47.52,47.88,47.52,47.88,14913,0
+JMSI.US,D,20231103,000000,48.11,48.205,47.95,48.17,24433,0
+JMSI.US,D,20231106,000000,48.22,48.22,47.98,47.9839,81091,0
+JMSI.US,D,20231107,000000,48.08,48.2,48.08,48.2,41645,0
+JMSI.US,D,20231108,000000,48.54,48.54,48.24,48.38,12523,0
+JMSI.US,D,20231109,000000,48.31,48.45,48.28,48.28,109131,0
+JMSI.US,D,20231110,000000,48.45,48.48,48.3506,48.42,6361,0
+JMSI.US,D,20231113,000000,48.34,48.48,48.34,48.44,41065,0
+JMSI.US,D,20231114,000000,48.765,48.8865,48.68,48.68,22124,0
+JMSI.US,D,20231115,000000,48.65,48.78,48.576,48.66,57768,0
+JMSI.US,D,20231116,000000,48.73,48.8999,48.64,48.825,19073,0
+JMSI.US,D,20231117,000000,48.91,48.91,48.81,48.86,42952,0
+JMSI.US,D,20231120,000000,48.9719,49.05,48.9566,49.05,78102,0
+JMSI.US,D,20231121,000000,49.08,49.0999,49.0014,49.02,18685,0
+JMSI.US,D,20231122,000000,49.11,49.23,49.0901,49.185,8728,0
+JMSI.US,D,20231124,000000,49.1,49.19,49.1,49.15,3465,0
+JMSI.US,D,20231127,000000,49.16,49.26,49.15,49.17,22395,0
+JMSI.US,D,20231128,000000,49.26,49.38,49.26,49.345,24576,0
+JMSI.US,D,20231129,000000,49.3,49.75,49.3,49.64,23562,0
+JMSI.US,D,20231130,000000,49.6,49.71,49.6,49.7085,39044,0
+JMSI.US,D,20231201,000000,49.654,49.72,49.6,49.72,8809,0
+JMSI.US,D,20231204,000000,49.75,49.75,49.5701,49.66,7657,0
+JMSI.US,D,20231205,000000,49.75,49.87,49.75,49.85,17617,0
+JMSI.US,D,20231206,000000,49.9,49.98,49.9,49.95,12502,0
+JMSI.US,D,20231207,000000,49.98,50.07,49.58,49.98,42386,0
+JMSI.US,D,20231208,000000,49.9,50.03,49.9,49.9747,18088,0
+JMSI.US,D,20231211,000000,49.95,49.9927,49.92,49.92,14742,0
+JMSI.US,D,20231212,000000,49.85,49.95,49.85,49.95,27711,0
+JMSI.US,D,20231213,000000,50.0501,50.2,49.9767,50.2,23824,0
+JMSI.US,D,20231214,000000,50.24,50.5,50.24,50.5,21316,0
+JMSI.US,D,20231215,000000,50.525,50.59,50.5,50.59,17132,0
+JMSI.US,D,20231218,000000,50.34,50.57,50.34,50.5,8667,0
+JMSI.US,D,20231219,000000,50.549,50.63,50.5101,50.52,28100,0
+JMSI.US,D,20231220,000000,50.57,50.61,50.5592,50.61,9896,0
+JMSI.US,D,20231221,000000,50.675,50.675,50.61,50.63,2642,0
+JMSI.US,D,20231222,000000,50.75,50.75,50.61,50.61,9990,0
+JMSI.US,D,20231226,000000,50.69,50.69,50.6009,50.65,2139,0
+JMSI.US,D,20231227,000000,50.79,50.79,50.65,50.65,10608,0
+JMSI.US,D,20231228,000000,50.62,50.62,50.52,50.53,9510,0
+JMSI.US,D,20231229,000000,50.49,50.5799,50.48,50.525,11096,0
+JMSI.US,D,20240102,000000,50.62,50.6768,50.55,50.55,5425,0
+JMSI.US,D,20240103,000000,50.53,50.55,50.525,50.55,8599,0
+JMSI.US,D,20240104,000000,50.5364,50.56,50.52,50.54,3367,0
+JMSI.US,D,20240105,000000,50.55,50.59,50.5,50.52,4865,0
+JMSI.US,D,20240108,000000,50.57,50.7,50.57,50.6,16467,0
+JMSI.US,D,20240109,000000,50.55,50.5931,50.55,50.55,2471,0
+JMSI.US,D,20240110,000000,50.45,50.56,50.45,50.47,5513,0
+JMSI.US,D,20240111,000000,50.43,50.48,50.4266,50.45,21228,0
+JMSI.US,D,20240112,000000,50.5,50.64,50.4916,50.56,24089,0
+JMSI.US,D,20240116,000000,50.75,50.75,50.44,50.502,37265,0
+JMSI.US,D,20240117,000000,50.5,50.5,50.4,50.46,10041,0
+JMSI.US,D,20240118,000000,50.4,50.4,50.2,50.2,20171,0
+JMSI.US,D,20240119,000000,50.34,50.34,50.09,50.15,70337,0
+JMSI.US,D,20240122,000000,50.21,50.23,50.2,50.2,15298,0
+JMSI.US,D,20240123,000000,50.18,50.18,50.1,50.11,10081,0
+JMSI.US,D,20240124,000000,50.2,50.25,50.1,50.1031,15005,0
+JMSI.US,D,20240125,000000,50.18,50.18,50.14,50.18,8157,0
+JMSI.US,D,20240126,000000,50.16,50.2,50.07,50.16,31001,0
+JMSI.US,D,20240129,000000,50.14,50.3,50.14,50.3,5878,0
+JMSI.US,D,20240130,000000,50.26,50.39,50.26,50.37,6121,0
+JMSI.US,D,20240131,000000,50.4,50.49,50.4,50.49,12847,0
+JMSI.US,D,20240201,000000,50.4,50.53,50.4,50.53,10014,0
+JMSI.US,D,20240202,000000,50.5,50.5,50.325,50.325,23119,0
+JMSI.US,D,20240205,000000,50.38,50.38,50.13,50.13,12204,0
+JMSI.US,D,20240206,000000,50.24,50.3,50.216,50.25,7649,0
+JMSI.US,D,20240207,000000,50.3,50.35,50.2807,50.3,9487,0
+JMSI.US,D,20240208,000000,50.23,50.45,50.23,50.31,18860,0
+JMSI.US,D,20240209,000000,50.32,50.334,50.3,50.32,5594,0
+JMSI.US,D,20240212,000000,50.35,50.42,50.34,50.41,7336,0
+JMSI.US,D,20240213,000000,50.24,50.24,50.12,50.12,8008,0
+JMSI.US,D,20240214,000000,50.15,50.25,50.15,50.23,6384,0
+JMSI.US,D,20240215,000000,50.25,50.34,50.25,50.25,3143,0
+JMSI.US,D,20240216,000000,50.31,50.32,50.25,50.25,9336,0
+JMSI.US,D,20240220,000000,50.26,50.26,50.25,50.26,11828,0
+JMSI.US,D,20240221,000000,50.28,50.33,50.28,50.3,4207,0
+JMSI.US,D,20240222,000000,50.41,50.41,50.28,50.28,12952,0
+JMSI.US,D,20240223,000000,50.375,50.45,50.375,50.45,7174,0
+JMSI.US,D,20240226,000000,50.4071,50.415,50.24,50.24,12893,0
+JMSI.US,D,20240227,000000,50.4,50.465,50.37,50.37,10511,0
+JMSI.US,D,20240228,000000,50.36,50.41,50.35,50.397,5507,0
+JMSI.US,D,20240229,000000,50.41,50.51,50.41,50.485,21738,0
+JMSI.US,D,20240301,000000,50.34,50.37,50.3001,50.37,3200,0
+JMSI.US,D,20240304,000000,50.3,50.34,50.3,50.3,5913,0
+JMSI.US,D,20240305,000000,50.38,50.46,50.37,50.44,49372,0
+JMSI.US,D,20240306,000000,50.37,50.4105,50.37,50.405,20861,0
+JMSI.US,D,20240307,000000,50.64,50.64,50.35,50.44,76738,0
+JMSI.US,D,20240308,000000,50.4,50.5,50.4,50.465,4967,0
+JMSI.US,D,20240311,000000,50.54,50.54,50.46,50.48,3576,0
+JMSI.US,D,20240312,000000,50.43,50.505,50.43,50.47,5124,0
+JMSI.US,D,20240313,000000,50.46,50.53,50.46,50.46,11383,0
+JMSI.US,D,20240314,000000,50.4862,50.4862,50.38,50.38,4570,0
+JMSI.US,D,20240315,000000,50.4009,50.4009,50.4,50.4,410,0
+JMSI.US,D,20240318,000000,50.31,50.3999,50.31,50.375,3931,0
+JMSI.US,D,20240319,000000,50.57,50.57,50.3501,50.39,4511,0
+JMSI.US,D,20240320,000000,50.41,50.4101,50.385,50.391,1691,0
+JMSI.US,D,20240321,000000,50.38,50.38,50.33,50.38,1627,0
+JMSI.US,D,20240322,000000,50.38,50.51,50.37,50.51,16100,0
+JMSI.US,D,20240325,000000,50.51,50.53,50.45,50.45,2799,0
+JMSI.US,D,20240326,000000,50.47,50.48,50.4,50.4,5498,0
+JMSI.US,D,20240327,000000,50.33,50.4094,50.33,50.395,1299,0
+JMSI.US,D,20240328,000000,50.32,50.47,50.31,50.39,12758,0
+JMSI.US,D,20240401,000000,50.3,50.33,50.18,50.18,20621,0
+JMSI.US,D,20240402,000000,50.1,50.2,50,50.03,23502,0
+JMSI.US,D,20240403,000000,49.86,49.98,49.86,49.96,4321,0
+JMSI.US,D,20240404,000000,50,50.03,49.96,50.03,9710,0
+JMSI.US,D,20240405,000000,49.92,50,49.92,49.96,6358,0
+JMSI.US,D,20240408,000000,49.9,50.06,49.9,50.06,15877,0
+JMSI.US,D,20240409,000000,50.04,50.08,50.02,50.08,5979,0
+JMSI.US,D,20240410,000000,49.86,49.97,49.86,49.89,6691,0
+JMSI.US,D,20240411,000000,49.72,49.93,49.72,49.86,9667,0
+JMSI.US,D,20240412,000000,49.93,49.96,49.93,49.955,5731,0
+JMSI.US,D,20240415,000000,49.88,49.95,49.87,49.895,6806,0
+JMSI.US,D,20240416,000000,49.89,49.9179,49.885,49.885,3566,0
+JMSI.US,D,20240417,000000,49.73,49.84,49.73,49.83,6334,0
+JMSI.US,D,20240418,000000,49.79,49.87,49.79,49.86,3998,0
+JMSI.US,D,20240419,000000,49.98,49.98,49.82,49.87,4450,0
+JMSI.US,D,20240422,000000,49.815,50,49.7811,49.99,29766,0
+JMSI.US,D,20240423,000000,49.93,50.06,49.93,50.03,6010,0
+JMSI.US,D,20240424,000000,49.9764,49.98,49.93,49.955,3463,0
+JMSI.US,D,20240425,000000,49.91,49.91,49.57,49.57,17035,0
+JMSI.US,D,20240426,000000,49.8012,49.8099,49.74,49.7754,7589,0
+JMSI.US,D,20240429,000000,49.79,49.86,49.74,49.86,18437,0
+JMSI.US,D,20240430,000000,49.77,49.87,49.77,49.845,18859,0
+JMSI.US,D,20240501,000000,49.75,49.75,49.7,49.75,18047,0
+JMSI.US,D,20240502,000000,49.75,49.915,49.75,49.9,13752,0
+JMSI.US,D,20240503,000000,49.97,50.0596,49.92,50.02,18114,0
+JMSI.US,D,20240506,000000,50.05,50.05,50.04,50.04,8882,0
+JMSI.US,D,20240507,000000,50.05,50.3,50.05,50.21,10398,0
+JMSI.US,D,20240508,000000,50.29,50.3,50.22,50.25,6304,0
+JMSI.US,D,20240509,000000,50.23,50.29,50.21,50.21,13671,0
+JMSI.US,D,20240510,000000,50.22,50.2492,50.12,50.12,10848,0
+JMSI.US,D,20240513,000000,50.16,50.24,50.16,50.17,8968,0
+JMSI.US,D,20240514,000000,50.1522,50.23,50.13,50.195,7194,0
+JMSI.US,D,20240515,000000,50.26,50.32,50.23,50.27,8847,0
+JMSI.US,D,20240516,000000,50.25,50.3216,50.25,50.26,9988,0
+JMSI.US,D,20240517,000000,50.27,50.3,50.17,50.17,7902,0
+JMSI.US,D,20240520,000000,50.17,50.1981,50.1,50.125,6053,0
+JMSI.US,D,20240521,000000,50.05,50.13,50.05,50.1,4906,0
+JMSI.US,D,20240522,000000,50,50.05,49.965,49.965,6042,0
+JMSI.US,D,20240523,000000,49.94,49.94,49.78,49.89,19861,0
+JMSI.US,D,20240524,000000,49.8738,49.8738,49.83,49.84,17376,0
+JMSI.US,D,20240528,000000,49.91,49.91,49.818,49.83,8408,0
+JMSI.US,D,20240529,000000,49.84,49.84,49.735,49.735,5859,0
+JMSI.US,D,20240530,000000,49.6912,49.76,49.66,49.7343,6724,0
+JMSI.US,D,20240531,000000,49.68,49.78,49.65,49.778,12726,0
+JMSI.US,D,20240603,000000,49.6898,49.7747,49.6898,49.765,17277,0
+JMSI.US,D,20240604,000000,49.77,49.9,49.77,49.8655,6359,0
+JMSI.US,D,20240605,000000,49.86,50.0799,49.86,50.01,10692,0
+JMSI.US,D,20240606,000000,49.86,50.2,49.86,50.165,27326,0
+JMSI.US,D,20240607,000000,50.04,50.07,49.99,49.99,5153,0
+JMSI.US,D,20240610,000000,50,50.05,49.94,49.99,23956,0
+JMSI.US,D,20240611,000000,49.95,50.06,49.95,50,4271,0
+JMSI.US,D,20240612,000000,50.19,50.35,50.12,50.27,6027,0
+JMSI.US,D,20240613,000000,50.3,50.4,50.3,50.4,2391,0
+JMSI.US,D,20240614,000000,50.3,50.46,50.3,50.42,8555,0
+JMSI.US,D,20240617,000000,50.35,50.44,50.33,50.43,10935,0
+JMSI.US,D,20240618,000000,50.31,50.43,50.31,50.43,7240,0
+JMSI.US,D,20240620,000000,50.35,50.48,50.33,50.405,26418,0
+JMSI.US,D,20240621,000000,50.4,50.43,50.35,50.36,4651,0
+JMSI.US,D,20240624,000000,50.43,50.4496,50.36,50.39,4065,0
+JMSI.US,D,20240625,000000,50.31,50.42,50.31,50.42,6453,0
+JMSI.US,D,20240626,000000,50.4,50.43,50.2501,50.29,10629,0
+JMSI.US,D,20240627,000000,50.3,50.33,50.2701,50.33,3314,0
+JMSI.US,D,20240628,000000,50.3409,50.36,50.28,50.28,5822,0
+JMSI.US,D,20240701,000000,50.23,50.23,49.9801,50.1,34524,0
+JMSI.US,D,20240702,000000,50.17,50.17,49.99,50.06,12073,0
+JMSI.US,D,20240703,000000,50.1,50.22,50.1,50.22,7177,0
+JMSI.US,D,20240705,000000,50.25,50.33,50.2,50.32,13890,0
+JMSI.US,D,20240708,000000,50.32,50.37,50.3058,50.37,14348,0
+JMSI.US,D,20240709,000000,50.34,50.41,50.34,50.375,14679,0
+JMSI.US,D,20240710,000000,50.29,50.43,50.29,50.395,3172,0
+JMSI.US,D,20240711,000000,50.33,50.59,50.33,50.5488,12704,0
+JMSI.US,D,20240712,000000,50.55,50.6256,50.55,50.595,10625,0
+JMSI.US,D,20240715,000000,50.51,50.6,50.51,50.51,11360,0
+JMSI.US,D,20240716,000000,50.49,50.58,50.46,50.58,19274,0
+JMSI.US,D,20240717,000000,50.62,50.67,50.615,50.62,19579,0
+JMSI.US,D,20240718,000000,50.54,50.62,50.54,50.615,21465,0
+JMSI.US,D,20240719,000000,50.52,50.6599,50.52,50.57,7295,0
+JMSI.US,D,20240722,000000,50.5,50.56,50.5,50.51,19076,0
+JMSI.US,D,20240723,000000,50.49,50.51,50.4506,50.51,6479,0
+JMSI.US,D,20240724,000000,50.51,50.53,50.495,50.495,34889,0
+JMSI.US,D,20240725,000000,50.46,50.53,50.46,50.53,13208,0
+JMSI.US,D,20240726,000000,50.47,50.54,50.47,50.54,6031,0
+JMSI.US,D,20240729,000000,50.54,50.58,50.54,50.56,4278,0
+JMSI.US,D,20240730,000000,50.51,50.65,50.51,50.65,12129,0
+JMSI.US,D,20240731,000000,50.6012,50.69,50.6001,50.68,7408,0
+JMSI.US,D,20240801,000000,50.8,50.8,50.645,50.67,8692,0
+JMSI.US,D,20240802,000000,50.97,50.97,50.793,50.92,16042,0
+JMSI.US,D,20240805,000000,50.82,51.17,50.82,51.03,26155,0
+JMSI.US,D,20240806,000000,51.0299,51.0299,50.87,50.895,29897,0
+JMSI.US,D,20240807,000000,50.89,50.89,50.7906,50.7906,3907,0
+JMSI.US,D,20240808,000000,50.7299,50.7299,50.68,50.7,3148,0
+JMSI.US,D,20240809,000000,50.6905,50.8,50.6905,50.77,50858,0
+JMSI.US,D,20240812,000000,50.7,50.78,50.694,50.75,7323,0
+JMSI.US,D,20240813,000000,50.79,50.84,50.745,50.745,3872,0
+JMSI.US,D,20240814,000000,50.8,50.8,50.74,50.756,11437,0
+JMSI.US,D,20240815,000000,50.65,50.7,50.5707,50.59,20521,0
+JMSI.US,D,20240816,000000,50.66,50.66,50.5132,50.55,16927,0
+JMSI.US,D,20240819,000000,50.57,50.63,50.5599,50.57,7193,0
+JMSI.US,D,20240820,000000,50.6875,50.689,50.6,50.6219,14975,0
+JMSI.US,D,20240821,000000,50.63,50.7,50.63,50.67,6185,0
+JMSI.US,D,20240822,000000,50.65,50.68,50.645,50.645,5014,0
+JMSI.US,D,20240823,000000,50.67,50.77,50.61,50.75,32361,0
+JMSI.US,D,20240826,000000,50.79,50.8075,50.75,50.7657,9877,0
+JMSI.US,D,20240827,000000,50.72,50.75,50.67,50.68,14886,0
+JMSI.US,D,20240828,000000,50.76,50.76,50.65,50.65,17517,0
+JMSI.US,D,20240829,000000,50.66,50.71,50.66,50.685,5080,0
+JMSI.US,D,20240830,000000,50.72,50.74,50.68,50.737,6963,0
+JMSI.US,D,20240903,000000,50.72,50.75,50.66,50.75,18917,0
+JMSI.US,D,20240904,000000,50.67,50.73,50.63,50.705,12985,0
+JMSI.US,D,20240905,000000,50.76,50.82,50.72,50.78,4077,0
+JMSI.US,D,20240906,000000,50.81,50.89,50.7969,50.86,6286,0
+JMSI.US,D,20240909,000000,50.9036,50.91,50.8601,50.885,4600,0
+JMSI.US,D,20240910,000000,50.85,50.91,50.85,50.91,4811,0
+JMSI.US,D,20240911,000000,50.91,50.9596,50.91,50.9319,6225,0
+JMSI.US,D,20240912,000000,51.025,51.05,50.975,51.02,16246,0
+JMSI.US,D,20240913,000000,51.03,51.03,50.97,51,3353,0
+JMSI.US,D,20240916,000000,51.0224,51.13,51.0224,51.105,37140,0
+JMSI.US,D,20240917,000000,51.04,51.12,51.04,51.06,22043,0
+JMSI.US,D,20240918,000000,51.0837,51.13,51.0615,51.0876,17641,0
+JMSI.US,D,20240919,000000,51.06,51.1,51.0401,51.0415,5579,0
+JMSI.US,D,20240920,000000,51.04,51.05,50.99,51.0152,23075,0
+JMSI.US,D,20240923,000000,51.07,51.07,51,51.05,8767,0
+JMSI.US,D,20240924,000000,51.06,51.07,51.04,51.07,9688,0
+JMSI.US,D,20240925,000000,51.07,51.07,51.04,51.0405,2435,0
+JMSI.US,D,20240926,000000,51.06,51.06,51.0201,51.0485,4398,0
+JMSI.US,D,20240927,000000,51.02,51.14,51.02,51.09,17236,0
+JMSI.US,D,20240930,000000,51.1161,51.15,50.97,51.03,40644,0
+JMSI.US,D,20241001,000000,51.05,51.1299,51.05,51.05,6661,0
+JMSI.US,D,20241002,000000,51.01,51.04,50.96,51.021,13153,0
+JMSI.US,D,20241003,000000,51.07,51.09,51.01,51.06,28219,0
+JMSI.US,D,20241004,000000,50.96,50.98,50.87,50.8713,13921,0
+JMSI.US,D,20241007,000000,50.86,50.89,50.8,50.8185,29755,0
+JMSI.US,D,20241008,000000,50.73,50.81,50.73,50.79,16443,0
+JMSI.US,D,20241009,000000,50.74,50.78,50.72,50.78,16449,0
+JMSI.US,D,20241010,000000,50.67,50.73,50.67,50.73,14421,0
+JMSI.US,D,20241011,000000,50.6868,50.77,50.6868,50.715,7910,0
+JMSI.US,D,20241014,000000,50.6881,50.71,50.65,50.7,9135,0
+JMSI.US,D,20241015,000000,50.72,50.82,50.7002,50.79,10767,0
+JMSI.US,D,20241016,000000,50.7999,50.86,50.79,50.86,9249,0
+JMSI.US,D,20241017,000000,50.81,50.85,50.81,50.83,7458,0
+JMSI.US,D,20241018,000000,50.79,50.84,50.79,50.81,3152,0
+JMSI.US,D,20241021,000000,50.771,50.815,50.71,50.71,10809,0
+JMSI.US,D,20241022,000000,50.73,50.73,50.59,50.59,6774,0
+JMSI.US,D,20241023,000000,50.55,50.55,50.2201,50.27,35960,0
+JMSI.US,D,20241024,000000,50.26,50.31,50.26,50.31,32318,0
+JMSI.US,D,20241025,000000,50.3,50.43,50.3,50.41,9534,0
+JMSI.US,D,20241028,000000,50.4,50.4999,50.3801,50.45,10948,0
+JMSI.US,D,20241029,000000,50.44,50.44,50.34,50.345,8177,0
+JMSI.US,D,20241030,000000,50.35,50.47,50.3316,50.41,18998,0
+JMSI.US,D,20241031,000000,50.39,50.39,50.36,50.36,8911,0
+JMSI.US,D,20241101,000000,50.39,50.39,50.25,50.26,150150,0
+JMSI.US,D,20241104,000000,50.27,50.3499,50.27,50.315,16007,0
+JMSI.US,D,20241105,000000,50.35,50.39,50.31,50.37,16748,0
+JMSI.US,D,20241106,000000,49.83,49.88,49.8101,49.845,20504,0
+JMSI.US,D,20241107,000000,49.95,50.1,49.95,50.1,21672,0
+JMSI.US,D,20241108,000000,50.13,50.37,50.13,50.345,21417,0
+JMSI.US,D,20241111,000000,50.36,50.4,50.3,50.4,14686,0
+JMSI.US,D,20241112,000000,50.355,50.4,50.31,50.37,25354,0
+JMSI.US,D,20241113,000000,50.505,50.505,50.3965,50.3965,8175,0
+JMSI.US,D,20241114,000000,50.36,50.44,50.36,50.41,19643,0
+JMSI.US,D,20241115,000000,50.35,50.43,50.33,50.4197,16834,0
+JMSI.US,D,20241118,000000,50.47,50.48,50.44,50.48,18919,0
+JMSI.US,D,20241119,000000,50.48,50.54,50.44,50.54,9513,0
+JMSI.US,D,20241120,000000,50.5499,50.55,50.5,50.525,17714,0
+JMSI.US,D,20241121,000000,50.5081,50.66,50.5001,50.66,15611,0
+JMSI.US,D,20241122,000000,50.4882,50.56,50.48,50.55,9746,0
+JMSI.US,D,20241125,000000,50.6493,50.69,50.57,50.675,6482,0
+JMSI.US,D,20241126,000000,50.6603,50.75,50.6601,50.75,8568,0
+JMSI.US,D,20241127,000000,50.8092,50.91,50.7803,50.857,28811,0
+JMSI.US,D,20241129,000000,50.85,51,50.84,50.865,4396,0
+JMSI.US,D,20241202,000000,50.7899,50.84,50.7899,50.825,19077,0
+JMSI.US,D,20241203,000000,50.8537,50.88,50.8102,50.855,14704,0
+JMSI.US,D,20241204,000000,50.84,50.9,50.8301,50.9,17845,0
+JMSI.US,D,20241205,000000,50.8799,50.89,50.82,50.86,22194,0
+JMSI.US,D,20241206,000000,50.8855,50.92,50.8681,50.895,6272,0
+JMSI.US,D,20241209,000000,50.8838,50.9597,50.8801,50.885,22651,0
+JMSI.US,D,20241210,000000,50.89,50.899,50.8401,50.85,7348,0
+JMSI.US,D,20241211,000000,50.8693,50.87,50.7616,50.7616,14438,0
+JMSI.US,D,20241212,000000,50.75,50.7997,50.55,50.55,14437,0
+JMSI.US,D,20241213,000000,50.5833,50.66,50.51,50.515,6899,0
+JMSI.US,D,20241216,000000,50.52,50.56,50.5,50.51,13004,0
+JMSI.US,D,20241217,000000,50.5058,50.52,50.48,50.485,17563,0
+JMSI.US,D,20241218,000000,50.3861,50.4,50.31,50.31,10232,0
+JMSI.US,D,20241219,000000,50.2,50.23,49.94,50.02,30052,0
+JMSI.US,D,20241220,000000,49.9985,50.12,49.95,50.085,19586,0
+JMSI.US,D,20241223,000000,50.1591,50.16,50.1,50.125,44684,0
+JMSI.US,D,20241224,000000,50.1116,50.1499,50.1031,50.12,7451,0
+JMSI.US,D,20241226,000000,50.15,50.24,50.08,50.21,41618,0
+JMSI.US,D,20241227,000000,50.11,50.19,50.09,50.14,35337,0
+JMSI.US,D,20241230,000000,50.15,50.25,50.14,50.225,42949,0
+JMSI.US,D,20241231,000000,50.11,50.11,50.05,50.07,15197,0
+JMSI.US,D,20250102,000000,50.12,50.2,50.12,50.14,13126,0
+JMSI.US,D,20250103,000000,50.22,50.23,50.16,50.16,5301,0
+JMSI.US,D,20250106,000000,50.1578,50.23,50.151,50.1982,13048,0
+JMSI.US,D,20250107,000000,50.2,50.22,50.15,50.1575,9083,0
+JMSI.US,D,20250108,000000,50.12,50.12,49.98,50.02,20311,0
+JMSI.US,D,20250110,000000,49.885,49.97,49.84,49.87,11980,0
+JMSI.US,D,20250113,000000,49.8498,49.85,49.72,49.72,36319,0
+JMSI.US,D,20250114,000000,49.7587,49.78,49.72,49.73,33369,0
+JMSI.US,D,20250115,000000,49.8151,49.9,49.8,49.86,10151,0
+JMSI.US,D,20250116,000000,49.87,49.96,49.8,49.9,28423,0
+JMSI.US,D,20250117,000000,49.989,49.9942,49.871,49.8865,7555,0
+JMSI.US,D,20250121,000000,49.9105,50.08,49.9105,50.0378,13717,0
+JMSI.US,D,20250122,000000,50.1,50.1,50.05,50.08,11782,0
+JMSI.US,D,20250123,000000,50.1096,50.1193,50.0501,50.055,9028,0
+JMSI.US,D,20250124,000000,50.03,50.08,50.02,50.07,4628,0
+JMSI.US,D,20250127,000000,50.1,50.19,50.0613,50.16,19959,0
+JMSI.US,D,20250128,000000,50.2,50.2,50.14,50.17,11140,0
+JMSI.US,D,20250129,000000,50.18,50.24,50.16,50.195,14402,0
+JMSI.US,D,20250130,000000,50.26,50.28,50.2,50.275,5325,0
+JMSI.US,D,20250131,000000,50.265,50.2866,50.2401,50.2599,12473,0
+JMSI.US,D,20250203,000000,50.14,50.26,50.12,50.15,19191,0
+JMSI.US,D,20250204,000000,50.081,50.15,50.08,50.125,22128,0
+JMSI.US,D,20250205,000000,50.2,50.3,50.18,50.275,16825,0
+JMSI.US,D,20250206,000000,50.37,50.37,50.25,50.305,12545,0
+JMSI.US,D,20250207,000000,50.3296,50.3296,50.2026,50.2353,8698,0
+JMSI.US,D,20250210,000000,50.35,50.35,50.23,50.32,19419,0
+JMSI.US,D,20250211,000000,50.21,50.25,50.18,50.18,12750,0
+JMSI.US,D,20250212,000000,50.06,50.0901,49.92,49.92,19336,0
+JMSI.US,D,20250213,000000,49.9314,50.06,49.88,50.035,10103,0
+JMSI.US,D,20250214,000000,50.03,50.13,50.025,50.12,13689,0
+JMSI.US,D,20250218,000000,50.1801,50.23,50.12,50.12,32618,0
+JMSI.US,D,20250219,000000,50.18,50.21,50.14,50.175,9112,0
+JMSI.US,D,20250220,000000,50.2216,50.27,50.2,50.245,16949,0
+JMSI.US,D,20250221,000000,50.24,50.32,50.2111,50.29,11396,0
+JMSI.US,D,20250224,000000,50.33,50.38,50.32,50.32,27787,0
+JMSI.US,D,20250225,000000,50.44,50.52,50.3918,50.5059,13693,0
+JMSI.US,D,20250226,000000,50.55,50.61,50.48,50.58,11492,0
+JMSI.US,D,20250227,000000,50.536,50.57,50.52,50.545,4179,0
+JMSI.US,D,20250228,000000,50.58,50.65,50.55,50.62,22775,0
+JMSI.US,D,20250303,000000,50.455,50.48,50.45,50.45,15198,0
+JMSI.US,D,20250304,000000,50.47,50.49,50.39,50.39,30818,0
+JMSI.US,D,20250305,000000,50.43,50.46,50.28,50.327,23963,0
+JMSI.US,D,20250306,000000,50.31,50.33,50.14,50.205,52913,0
+JMSI.US,D,20250307,000000,50.1567,50.22,50.13,50.1751,19355,0
+JMSI.US,D,20250310,000000,50.22,50.28,50.16,50.26,20456,0
+JMSI.US,D,20250311,000000,50.19,50.26,50.11,50.11,70586,0
+JMSI.US,D,20250312,000000,50.1599,50.1599,49.9321,49.9653,24718,0
+JMSI.US,D,20250313,000000,49.9691,49.9691,49.725,49.91,51562,0
+JMSI.US,D,20250314,000000,49.88,49.92,49.8497,49.9,44590,0
+JMSI.US,D,20250317,000000,49.8805,50.02,49.86,49.98,43420,0
+JMSI.US,D,20250318,000000,49.97,50.08,49.95,50.04,29823,0
+JMSI.US,D,20250319,000000,49.94,50.0292,49.94,49.9925,43170,0
+JMSI.US,D,20250320,000000,50.08,50.12,50.05,50.08,20684,0
+JMSI.US,D,20250321,000000,50.1,50.1,49.99,49.99,27643,0
+JMSI.US,D,20250324,000000,49.97,49.98,49.88,49.94,30733,0
+JMSI.US,D,20250325,000000,49.92,49.92,49.8325,49.8503,19610,0
+JMSI.US,D,20250326,000000,49.8095,49.94,49.63,49.94,46839,0
+JMSI.US,D,20250327,000000,49.58,49.5896,49.5055,49.54,73632,0
+JMSI.US,D,20250328,000000,49.5721,49.8,49.5721,49.8,35241,0
+JMSI.US,D,20250331,000000,49.7766,49.8696,49.72,49.8,35167,0
+JMSI.US,D,20250401,000000,49.7267,49.87,49.7,49.8,28671,0
+JMSI.US,D,20250402,000000,49.8383,49.8796,49.66,49.66,41233,0
+JMSI.US,D,20250403,000000,49.96,50.0282,49.89,49.97,34073,0
+JMSI.US,D,20250404,000000,50.27,50.29,49.97,49.98,20224,0
+JMSI.US,D,20250407,000000,49.885,49.9,49.25,49.25,65370,0
+JMSI.US,D,20250408,000000,49.0407,49.13,48.4309,48.51,197364,0
+JMSI.US,D,20250409,000000,47.89,48.91,47.72,48.91,201290,0
+JMSI.US,D,20250410,000000,49.2,49.45,48.78,48.91,81971,0
+JMSI.US,D,20250411,000000,48.72,48.72,47.97,48.55,99679,0
+JMSI.US,D,20250414,000000,48.91,49.05,48.7907,48.95,61886,0
+JMSI.US,D,20250415,000000,48.95,49.0572,48.88,48.9634,33231,0
+JMSI.US,D,20250416,000000,49.065,49.13,48.75,49.03,70474,0
+JMSI.US,D,20250417,000000,49.13,49.1793,48.92,49.04,29875,0
+JMSI.US,D,20250421,000000,48.93,48.93,48.6,48.74,57765,0
+JMSI.US,D,20250422,000000,48.85,48.89,48.54,48.82,45053,0
+JMSI.US,D,20250423,000000,49.27,49.3398,48.79,48.9,32842,0
+JMSI.US,D,20250424,000000,49.08,49.1793,48.9,49.0784,44968,0
+JMSI.US,D,20250425,000000,49.11,49.26,49.11,49.195,19904,0
+JMSI.US,D,20250428,000000,49.1306,49.32,49.1306,49.28,32442,0
+JMSI.US,D,20250429,000000,49.28,49.42,49.28,49.39,32127,0
+JMSI.US,D,20250430,000000,49.4,49.62,49.395,49.62,16208,0
+JMSI.US,D,20250501,000000,49.41,49.4206,49.3008,49.4,27767,0
+JMSI.US,D,20250502,000000,49.32,49.36,49.24,49.31,41534,0
+JMSI.US,D,20250505,000000,49.23,49.2948,49.14,49.2,28174,0
+JMSI.US,D,20250506,000000,49.2093,49.4232,49.06,49.35,45983,0
+JMSI.US,D,20250507,000000,49.43,49.4694,49.33,49.4059,39323,0
+JMSI.US,D,20250508,000000,49.445,49.4881,49.23,49.23,13226,0
+JMSI.US,D,20250509,000000,49.33,49.48,49.33,49.33,28320,0
+JMSI.US,D,20250512,000000,49.17,49.41,49.14,49.335,38587,0
+JMSI.US,D,20250513,000000,49.3,49.43,49.29,49.4,31614,0
+JMSI.US,D,20250514,000000,49.2799,49.29,49.195,49.21,21829,0
+JMSI.US,D,20250515,000000,49.3,49.48,49.291,49.34,15264,0
+JMSI.US,D,20250516,000000,49.42,49.58,49.3675,49.43,22139,0
+JMSI.US,D,20250519,000000,49.18,49.41,49.16,49.3925,16898,0
+JMSI.US,D,20250520,000000,49.3392,49.43,49.27,49.4,37391,0
+JMSI.US,D,20250521,000000,49.1909,49.29,49.02,49.26,35567,0
+JMSI.US,D,20250522,000000,48.96,49.1695,48.94,49.05,31351,0
+JMSI.US,D,20250523,000000,49.1291,49.1799,49.0805,49.11,40156,0
+JMSI.US,D,20250527,000000,49.15,49.4,49.15,49.34,66103,0
+JMSI.US,D,20250528,000000,49.225,49.28,49.151,49.28,48121,0
+JMSI.US,D,20250529,000000,49.18,49.3493,49.16,49.27,30677,0
+JMSI.US,D,20250530,000000,49.1834,49.29,49.1834,49.27,26496,0
+JMSI.US,D,20250602,000000,49.05,49.1,48.97,49.03,80318,0
+JMSI.US,D,20250603,000000,49,49.0888,48.9328,49.04,43901,0
+JMSI.US,D,20250604,000000,49.1239,49.217,49.08,49.12,48718,0
+JMSI.US,D,20250605,000000,49.08,49.1887,49.06,49.09,18286,0
+JMSI.US,D,20250606,000000,48.96,49.0395,48.85,48.96,27793,0
+JMSI.US,D,20250609,000000,48.9708,49.13,48.9708,49.1,70515,0
+JMSI.US,D,20250610,000000,49.1496,49.21,48.99,49.05,32621,0
+JMSI.US,D,20250611,000000,49.11,49.1998,49.02,49.1,33963,0
+JMSI.US,D,20250612,000000,49.26,49.3271,49.05,49.25,24171,0
+JMSI.US,D,20250613,000000,49.16,49.26,49.09,49.13,43230,0
+JMSI.US,D,20250616,000000,49.21,49.2694,49.06,49.14,29910,0
+JMSI.US,D,20250617,000000,49.2101,49.2895,49.17,49.24,21262,0
+JMSI.US,D,20250618,000000,49.24,49.31,49.17,49.2,21002,0
+JMSI.US,D,20250620,000000,49.19,49.2499,49.1215,49.19,24241,0
+JMSI.US,D,20250623,000000,49.23,49.35,49.1,49.27,86688,0
+JMSI.US,D,20250624,000000,49.27,49.3396,49.23,49.23,29598,0
+JMSI.US,D,20250625,000000,49.25,49.3135,49.16,49.24,66889,0
+JMSI.US,D,20250626,000000,49.29,49.38,49.17,49.3,38524,0
+JMSI.US,D,20250627,000000,49.3,49.3994,49.25,49.29,34581,0
+JMSI.US,D,20250630,000000,49.37,49.51,49.34,49.42,114072,0
+JMSI.US,D,20250701,000000,49.27,49.3291,49.16,49.26,29123,0
+JMSI.US,D,20250702,000000,49.23,49.33,49.1915,49.29,29487,0
+JMSI.US,D,20250703,000000,49.286,49.35,49.23,49.26,18043,0
+JMSI.US,D,20250707,000000,49.28,49.37,49.2013,49.28,39427,0
+JMSI.US,D,20250708,000000,49.28,49.34,49.1933,49.25,41823,0
+JMSI.US,D,20250709,000000,49.23,49.32,49.22,49.3,33354,0
+JMSI.US,D,20250710,000000,49.2981,49.32,49.22,49.29,46249,0
+JMSI.US,D,20250711,000000,49.17,49.2,49.105,49.12,21671,0
+JMSI.US,D,20250714,000000,49.1493,49.235,49.025,49.14,26858,0
+JMSI.US,D,20250715,000000,49.12,49.145,49,49.02,88703,0
+JMSI.US,D,20250716,000000,49,49.13,48.9405,48.99,41258,0
+JMSI.US,D,20250717,000000,48.92,48.99,48.868,48.87,51720,0
+JMSI.US,D,20250718,000000,48.8999,48.94,48.8,48.85,33853,0
+JMSI.US,D,20250721,000000,49.0503,49.0797,48.9094,48.9451,36722,0
+JMSI.US,D,20250722,000000,48.98,49.03,48.79,48.94,31862,0
+JMSI.US,D,20250723,000000,48.93,48.9786,48.8401,48.93,17358,0
+JMSI.US,D,20250724,000000,48.875,49,48.86,48.93,14041,0
+JMSI.US,D,20250725,000000,48.9,49,48.9,49,20780,0
+JMSI.US,D,20250728,000000,48.97,49.0242,48.927,48.9895,209318,0
+JMSI.US,D,20250729,000000,49.06,49.14,48.99,49.1,60519,0
+JMSI.US,D,20250730,000000,48.9914,49.04,48.9,48.97,24673,0
+JMSI.US,D,20250731,000000,49.06,49.125,48.9,49.06,31575,0
+JMSI.US,D,20250801,000000,49.18,49.24,49.1311,49.21,18858,0
+JMSI.US,D,20250804,000000,49.2,49.23,49.16,49.2006,31510,0
+JMSI.US,D,20250805,000000,49.237,49.26,49.19,49.19,15225,0
+JMSI.US,D,20250806,000000,49.17,49.19,49.07,49.16,15417,0
+JMSI.US,D,20250807,000000,49.19,49.36,49.14,49.185,19203,0
+JMSI.US,D,20250808,000000,49.11,49.19,49.08,49.189,26188,0
+JMSI.US,D,20250811,000000,49.205,49.24,49.1407,49.2146,21251,0
+JMSI.US,D,20250812,000000,49.17,49.26,49.1575,49.26,25066,0
+JMSI.US,D,20250813,000000,49.235,49.26,49.1,49.2145,10993,0
+JMSI.US,D,20250814,000000,49.2271,49.2494,49.16,49.16,7960,0
+JMSI.US,D,20250815,000000,49.125,49.17,49.1,49.145,22439,0
+JMSI.US,D,20250818,000000,49.2,49.21,48.98,49.18,30271,0
+JMSI.US,D,20250819,000000,49.24,49.26,49.13,49.25,23536,0
+JMSI.US,D,20250820,000000,49.2,49.2282,49.138,49.15,22659,0
+JMSI.US,D,20250821,000000,49.19,49.55,49.05,49.08,69136,0
+JMSI.US,D,20250822,000000,49.125,49.35,49.12,49.27,9856,0
+JMSI.US,D,20250825,000000,49.2672,49.34,49.2111,49.2747,8833,0
+JMSI.US,D,20250826,000000,49.2506,49.34,49.2506,49.3078,12747,0
+JMSI.US,D,20250827,000000,49.265,49.3839,49.09,49.34,13306,0
+JMSI.US,D,20250828,000000,49.3781,49.43,49.32,49.35,56958,0
+JMSI.US,D,20250829,000000,49.32,49.4194,49.14,49.35,39474,0
+JMSI.US,D,20250902,000000,49.1401,49.16,49.05,49.11,31149,0
+JMSI.US,D,20250903,000000,49.18,49.3276,49.17,49.27,29872,0
+JMSI.US,D,20250904,000000,49.38,49.4,49.3201,49.4,30469,0
+JMSI.US,D,20250905,000000,49.61,49.65,49.5493,49.65,16357,0
+JMSI.US,D,20250908,000000,49.78,49.92,49.78,49.91,45766,0
+JMSI.US,D,20250909,000000,49.93,49.96,49.83,49.86,26503,0
+JMSI.US,D,20250910,000000,49.94,50.14,49.9318,50.12,22645,0
+JMSI.US,D,20250911,000000,50.18,50.25,50.1443,50.25,24499,0
+JMSI.US,D,20250912,000000,50.22,50.2794,50.14,50.25,12352,0
+JMSI.US,D,20250915,000000,50.295,50.3595,50.2801,50.31,18148,0
+JMSI.US,D,20250916,000000,50.39,50.42,50.2775,50.33,17794,0
+JMSI.US,D,20250917,000000,50.39,50.55,50.3006,50.3006,14644,0
+JMSI.US,D,20250918,000000,50.2,50.29,50.19,50.29,30503,0
+JMSI.US,D,20250919,000000,50.26,50.3,50.2227,50.28,25121,0
+JMSI.US,D,20250922,000000,50.23,50.32,50.12,50.29,22890,0
+JMSI.US,D,20250923,000000,50.27,50.4,50.2038,50.4,20585,0
+JMSI.US,D,20250924,000000,50.26,50.26,50.179,50.2265,14024,0
+JMSI.US,D,20250925,000000,50.12,50.1799,50.0801,50.16,12091,0
+JMSI.US,D,20250926,000000,50.131,50.17,50.09,50.13,14691,0
+JMSI.US,D,20250929,000000,50.2,50.25,50.1518,50.21,30407,0
+JMSI.US,D,20250930,000000,50.25,50.275,50.07,50.22,17345,0
+JMSI.US,D,20251001,000000,50.16,50.26,50.08,50.12,32417,0
+JMSI.US,D,20251002,000000,50.105,50.163,50.08,50.128,35523,0
+JMSI.US,D,20251003,000000,50.35,50.35,50.07,50.14,37530,0
+JMSI.US,D,20251006,000000,50.04,50.155,50.01,50.11,26453,0
+JMSI.US,D,20251007,000000,50.13,50.2021,50.06,50.1403,23262,0
+JMSI.US,D,20251008,000000,50.2413,50.2692,50.14,50.14,11689,0
+JMSI.US,D,20251009,000000,50.14,50.19,50.06,50.13,62941,0
+JMSI.US,D,20251010,000000,50.27,50.3,50.215,50.26,11694,0
+JMSI.US,D,20251013,000000,50.34,50.36,50.2452,50.32,12412,0
+JMSI.US,D,20251014,000000,50.34,50.365,50.22,50.22,19333,0
+JMSI.US,D,20251015,000000,50.4593,50.4593,50.3107,50.39,6637,0
+JMSI.US,D,20251016,000000,50.42,50.5289,50.39,50.49,38552,0
+JMSI.US,D,20251017,000000,50.5334,50.54,50.471,50.515,17336,0
+JMSI.US,D,20251020,000000,50.64,50.66,50.49,50.58,37581,0
+JMSI.US,D,20251021,000000,50.64,50.6794,50.5339,50.58,10274,0
+JMSI.US,D,20251022,000000,50.66,50.8399,50.5501,50.58,19239,0
+JMSI.US,D,20251023,000000,50.5213,50.6099,50.5213,50.575,11688,0
+JMSI.US,D,20251024,000000,50.67,50.67,50.59,50.6,11120,0
+JMSI.US,D,20251027,000000,50.6,50.6796,50.5801,50.61,10101,0
+JMSI.US,D,20251028,000000,50.62,50.62,50.5497,50.56,27130,0
+JMSI.US,D,20251029,000000,50.62,50.65,50.51,50.52,20041,0
+JMSI.US,D,20251030,000000,50.405,50.585,50.405,50.47,21037,0
+JMSI.US,D,20251031,000000,50.58,50.6,50.48,50.57,13156,0
+JMSI.US,D,20251103,000000,50.4,50.44,50.35,50.385,23089,0
+JMSI.US,D,20251104,000000,50.42,50.49,50.3,50.42,49404,0
+JMSI.US,D,20251105,000000,50.41,51.355,50.2915,50.328,13795,0
+JMSI.US,D,20251106,000000,50.43,50.45,50.37,50.4,14680,0
+JMSI.US,D,20251107,000000,50.45,50.48,50.395,50.44,23117,0
+JMSI.US,D,20251110,000000,50.45,50.5,50.41,50.42,18267,0
+JMSI.US,D,20251111,000000,50.52,50.5918,50.4703,50.5918,8434,0
+JMSI.US,D,20251112,000000,50.53,50.615,50.4007,50.47,15893,0
+JMSI.US,D,20251113,000000,50.46,50.54,50.4133,50.44,30507,0
+JMSI.US,D,20251114,000000,50.47,50.54,50.3,50.32,6777,0
+JMSI.US,D,20251117,000000,50.41,50.4781,50.24,50.405,16681,0
+JMSI.US,D,20251118,000000,50.5,50.52,50.41,50.48,9228,0
+JMSI.US,D,20251119,000000,50.5195,50.5195,50.4045,50.44,15571,0
+JMSI.US,D,20251120,000000,50.44,50.53,50.4001,50.43,23298,0
+JMSI.US,D,20251121,000000,50.51,50.54,50.41,50.49,16921,0
+JMSI.US,D,20251124,000000,50.54,50.5799,50.51,50.53,9907,0
+JMSI.US,D,20251125,000000,50.55,50.59,50.51,50.54,15413,0
+JMSI.US,D,20251126,000000,50.4917,50.64,50.44,50.5998,10158,0
+JMSI.US,D,20251128,000000,50.55,50.65,50.55,50.59,12319,0
+JMSI.US,D,20251201,000000,50.29,50.355,50.2569,50.35,14311,0
+JMSI.US,D,20251202,000000,50.28,50.33,50.265,50.32,19375,0
+JMSI.US,D,20251203,000000,50.36,50.4,50.3,50.36,15776,0
+JMSI.US,D,20251204,000000,50.2565,50.35,50.2565,50.35,16875,0
+JMSI.US,D,20251205,000000,50.2845,50.37,50.2845,50.365,46637,0
+JMSI.US,D,20251208,000000,50.37,50.3899,50.3201,50.37,47784,0
+JMSI.US,D,20251209,000000,50.38,50.43,50.3,50.307,12319,0
+JMSI.US,D,20251210,000000,50.3,50.3607,50.28,50.355,10564,0
+JMSI.US,D,20251211,000000,50.46,50.46,50.35,50.41,14085,0
+JMSI.US,D,20251212,000000,50.32,50.3482,50.2873,50.34,9857,0
+JMSI.US,D,20251215,000000,50.35,50.39,50.28,50.33,24060,0
+JMSI.US,D,20251216,000000,50.25,50.43,50.25,50.39,30711,0
+JMSI.US,D,20251217,000000,50.3092,50.44,50.25,50.44,24980,0
+JMSI.US,D,20251218,000000,50.455,50.49,50.4043,50.45,54031,0
+JMSI.US,D,20251219,000000,50.3201,50.41,50.3201,50.35,12522,0
+JMSI.US,D,20251222,000000,50.395,50.47,50.3588,50.445,145777,0
+JMSI.US,D,20251223,000000,50.37,50.48,50.3,50.445,31365,0
+JMSI.US,D,20251224,000000,50.48,50.5599,50.45,50.5103,10198,0
+JMSI.US,D,20251226,000000,50.4307,50.56,50.4307,50.49,40570,0
+JMSI.US,D,20251229,000000,50.51,50.5499,50.4589,50.499,40912,0
+JMSI.US,D,20251230,000000,50.47,50.58,50.45,50.5139,48512,0
+JMSI.US,D,20251231,000000,50.42,50.434,50.3503,50.3802,9111,0
+JMSI.US,D,20260102,000000,50.3903,50.47,50.36,50.3667,30291,0
+JMSI.US,D,20260105,000000,50.49,50.49,50.41,50.4401,27208,0
+JMSI.US,D,20260106,000000,50.43,50.5,50.3804,50.4862,34929,0
+JMSI.US,D,20260107,000000,50.57,50.64,50.5501,50.64,15093,0
+JMSI.US,D,20260108,000000,50.53,50.59,50.518,50.545,28703,0
+JMSI.US,D,20260109,000000,50.56,50.69,50.55,50.6,45173,0
+JMSI.US,D,20260112,000000,50.6,50.63,50.54,50.575,26983,0
+JMSI.US,D,20260113,000000,50.66,50.73,50.615,50.6403,13038,0
+JMSI.US,D,20260114,000000,50.69,50.72,50.6401,50.7001,5860,0
+JMSI.US,D,20260115,000000,50.68,50.72,50.53,50.695,27950,0
+JMSI.US,D,20260116,000000,50.71,50.71,50.62,50.625,25862,0
+JMSI.US,D,20260120,000000,50.54,50.66,50.3815,50.53,16273,0
+JMSI.US,D,20260121,000000,50.45,50.69,50.41,50.6454,35122,0
+JMSI.US,D,20260122,000000,50.5399,50.65,50.37,50.57,22155,0
+JMSI.US,D,20260123,000000,50.6,50.655,50.39,50.655,13998,0
+JMSI.US,D,20260126,000000,50.65,50.7,50.6205,50.64,13887,0
+JMSI.US,D,20260127,000000,50.58,50.76,50.58,50.7116,39206,0
+JMSI.US,D,20260128,000000,50.64,50.73,50.57,50.7287,7704,0
+JMSI.US,D,20260129,000000,50.6706,50.7,50.6101,50.66,29307,0
+JMSI.US,D,20260130,000000,50.73,50.81,50.71,50.725,21120,0
+JMSI.US,D,20260202,000000,50.6,50.6975,50.53,50.615,35749,0
+JMSI.US,D,20260203,000000,50.57,50.705,50.5001,50.705,31869,0
+JMSI.US,D,20260204,000000,50.61,50.71,50.61,50.6442,28332,0
+JMSI.US,D,20260205,000000,50.75,50.835,50.75,50.7839,14876,0
+JMSI.US,D,20260206,000000,50.75,50.78,50.62,50.7103,27328,0
+JMSI.US,D,20260209,000000,50.76,50.845,50.7282,50.8142,30158,0
+JMSI.US,D,20260210,000000,50.89,50.9299,50.62,50.86,15128,0
+JMSI.US,D,20260211,000000,50.76,50.8,50.72,50.795,17528,0
+JMSI.US,D,20260212,000000,50.87,50.96,50.87,50.9,26174,0
+JMSI.US,D,20260213,000000,50.86,51.0422,50.86,50.935,19102,0
+JMSI.US,D,20260217,000000,50.945,51.03,50.88,51,28867,0
+JMSI.US,D,20260218,000000,50.9168,51.01,50.9168,50.99,23417,0
diff --git a/daily/us/nyse etfs/1/joet.us.txt b/daily/us/nyse etfs/1/joet.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6524e9ad3dab2155e126a5b0695425a7ce6db81c
--- /dev/null
+++ b/daily/us/nyse etfs/1/joet.us.txt	
@@ -0,0 +1,1317 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JOET.US,D,20201119,000000,24.712,24.782,24.473,24.742,738548,0
+JOET.US,D,20201120,000000,24.772,24.812,24.663,24.672,370485,0
+JOET.US,D,20201123,000000,24.822,24.872,24.573,24.727,331198,0
+JOET.US,D,20201124,000000,24.772,24.842,24.672,24.782,347165,0
+JOET.US,D,20201125,000000,24.842,24.877,24.722,24.842,267769,0
+JOET.US,D,20201127,000000,24.921,25.081,24.892,25.051,126438,0
+JOET.US,D,20201130,000000,25.081,25.101,24.793,25.101,167688,0
+JOET.US,D,20201201,000000,25.309,25.368,25.21,25.319,198066,0
+JOET.US,D,20201202,000000,25.279,25.279,25.121,25.16,302524,0
+JOET.US,D,20201203,000000,25.15,25.319,25.121,25.165,193814,0
+JOET.US,D,20201204,000000,25.19,25.438,25.19,25.408,233095,0
+JOET.US,D,20201207,000000,25.478,25.488,25.368,25.408,124419,0
+JOET.US,D,20201208,000000,25.388,25.558,25.358,25.517,95663,0
+JOET.US,D,20201209,000000,25.558,25.558,25.071,25.19,171291,0
+JOET.US,D,20201210,000000,25.081,25.24,24.961,25.175,109096,0
+JOET.US,D,20201211,000000,25.101,25.169,24.935,25.121,133960,0
+JOET.US,D,20201214,000000,25.249,25.538,25.22,25.261,72838,0
+JOET.US,D,20201215,000000,25.448,25.498,25.334,25.458,64294,0
+JOET.US,D,20201216,000000,25.508,25.617,25.468,25.578,48275,0
+JOET.US,D,20201217,000000,25.667,25.836,25.667,25.816,76863,0
+JOET.US,D,20201218,000000,25.906,25.916,25.727,25.892,96575,0
+JOET.US,D,20201221,000000,25.677,25.747,25.299,25.747,111119,0
+JOET.US,D,20201222,000000,25.767,25.816,25.637,25.787,61091,0
+JOET.US,D,20201223,000000,25.816,25.936,25.717,25.717,62011,0
+JOET.US,D,20201224,000000,25.687,25.797,25.657,25.787,38585,0
+JOET.US,D,20201228,000000,25.986,25.986,25.797,25.866,73209,0
+JOET.US,D,20201229,000000,25.926,26.006,25.688,25.787,81605,0
+JOET.US,D,20201230,000000,25.876,25.946,25.846,25.896,142013,0
+JOET.US,D,20201231,000000,25.896,26.035,25.767,26.035,52242,0
+JOET.US,D,20210104,000000,26.155,26.195,25.368,25.679,233596,0
+JOET.US,D,20210105,000000,25.597,25.841,25.597,25.836,99684,0
+JOET.US,D,20210106,000000,25.707,26.085,25.508,25.896,161968,0
+JOET.US,D,20210107,000000,25.996,26.414,25.996,26.394,75756,0
+JOET.US,D,20210108,000000,26.503,26.643,26.294,26.539,174995,0
+JOET.US,D,20210111,000000,26.344,26.543,26.284,26.437,35615,0
+JOET.US,D,20210112,000000,26.474,26.474,26.164,26.324,55027,0
+JOET.US,D,20210113,000000,26.364,26.364,26.2,26.245,52438,0
+JOET.US,D,20210114,000000,26.304,26.364,26.085,26.145,190596,0
+JOET.US,D,20210115,000000,26.055,26.123,25.875,26.035,148835,0
+JOET.US,D,20210119,000000,26.195,26.269,26.045,26.235,102886,0
+JOET.US,D,20210120,000000,26.374,26.588,26.334,26.553,49108,0
+JOET.US,D,20210121,000000,26.563,26.563,26.414,26.5,42140,0
+JOET.US,D,20210122,000000,26.384,26.454,26.362,26.388,38334,0
+JOET.US,D,20210125,000000,26.384,26.493,26.115,26.404,61834,0
+JOET.US,D,20210126,000000,26.464,26.464,26.284,26.294,29067,0
+JOET.US,D,20210127,000000,26.045,26.045,25.439,25.597,106114,0
+JOET.US,D,20210128,000000,25.737,26.135,25.737,25.866,32450,0
+JOET.US,D,20210129,000000,25.816,25.816,25.259,25.358,89381,0
+JOET.US,D,20210201,000000,25.627,25.866,25.448,25.845,44857,0
+JOET.US,D,20210202,000000,25.986,26.274,25.986,26.213,38616,0
+JOET.US,D,20210203,000000,26.185,26.185,25.911,25.966,182558,0
+JOET.US,D,20210204,000000,26.045,26.245,25.966,26.245,62850,0
+JOET.US,D,20210205,000000,26.304,26.394,26.294,26.371,80384,0
+JOET.US,D,20210208,000000,26.533,26.633,26.508,26.613,53037,0
+JOET.US,D,20210209,000000,26.633,26.727,26.59,26.668,46510,0
+JOET.US,D,20210210,000000,26.762,26.812,26.543,26.633,42322,0
+JOET.US,D,20210211,000000,26.722,26.847,26.693,26.802,29675,0
+JOET.US,D,20210212,000000,26.722,27.011,26.722,27.011,20736,0
+JOET.US,D,20210216,000000,27.101,27.101,26.812,26.837,33907,0
+JOET.US,D,20210217,000000,26.683,26.752,26.514,26.752,21442,0
+JOET.US,D,20210218,000000,26.543,26.732,26.434,26.672,49139,0
+JOET.US,D,20210219,000000,26.732,26.792,26.573,26.573,33533,0
+JOET.US,D,20210222,000000,26.454,26.454,26.095,26.095,70659,0
+JOET.US,D,20210223,000000,25.886,26.075,25.637,25.976,96137,0
+JOET.US,D,20210224,000000,25.836,26.195,25.697,26.145,39527,0
+JOET.US,D,20210225,000000,26.085,26.115,25.339,25.464,63256,0
+JOET.US,D,20210226,000000,25.657,25.737,25.339,25.498,58461,0
+JOET.US,D,20210301,000000,25.757,26.135,25.757,26.065,64690,0
+JOET.US,D,20210302,000000,26.085,26.105,25.856,25.896,32206,0
+JOET.US,D,20210303,000000,25.846,25.846,25.189,25.189,86113,0
+JOET.US,D,20210304,000000,25.129,25.229,24.323,24.592,108424,0
+JOET.US,D,20210305,000000,24.841,25.169,24.243,25.117,124002,0
+JOET.US,D,20210308,000000,25.08,25.339,24.831,24.838,49877,0
+JOET.US,D,20210309,000000,25.159,25.558,25.159,25.4,43741,0
+JOET.US,D,20210310,000000,25.578,25.637,25.388,25.418,30178,0
+JOET.US,D,20210311,000000,25.617,25.956,25.617,25.876,36776,0
+JOET.US,D,20210312,000000,25.687,25.816,25.538,25.793,33999,0
+JOET.US,D,20210315,000000,25.806,26.115,25.806,26.11,60696,0
+JOET.US,D,20210316,000000,26.185,26.284,26.045,26.077,27530,0
+JOET.US,D,20210317,000000,25.886,26.171,25.76,26.085,24942,0
+JOET.US,D,20210318,000000,25.836,25.958,25.587,25.608,52829,0
+JOET.US,D,20210319,000000,25.637,25.856,25.538,25.733,28007,0
+JOET.US,D,20210322,000000,25.777,26.113,25.727,26.035,25946,0
+JOET.US,D,20210323,000000,26.075,26.135,25.826,25.876,22260,0
+JOET.US,D,20210324,000000,26.045,26.045,25.717,25.724,22484,0
+JOET.US,D,20210325,000000,25.528,25.787,25.368,25.773,44297,0
+JOET.US,D,20210326,000000,25.836,26.434,25.797,26.414,29185,0
+JOET.US,D,20210329,000000,26.379,26.444,26.205,26.347,9569,0
+JOET.US,D,20210330,000000,26.294,26.294,26.075,26.173,15886,0
+JOET.US,D,20210331,000000,26.344,26.638,26.344,26.493,32600,0
+JOET.US,D,20210401,000000,26.732,26.882,26.603,26.86,36034,0
+JOET.US,D,20210405,000000,27.041,27.24,27.011,27.217,32762,0
+JOET.US,D,20210406,000000,27.151,27.29,27.096,27.17,65065,0
+JOET.US,D,20210407,000000,27.121,27.134,27.011,27.041,18533,0
+JOET.US,D,20210408,000000,27.19,27.29,27.175,27.256,27006,0
+JOET.US,D,20210409,000000,27.233,27.439,27.22,27.439,31339,0
+JOET.US,D,20210412,000000,27.32,27.489,27.305,27.474,10164,0
+JOET.US,D,20210413,000000,27.539,27.619,27.459,27.576,13919,0
+JOET.US,D,20210414,000000,27.589,27.683,27.399,27.429,20217,0
+JOET.US,D,20210415,000000,27.459,27.877,27.459,27.858,23498,0
+JOET.US,D,20210416,000000,27.947,27.987,27.843,27.957,17270,0
+JOET.US,D,20210419,000000,27.857,27.857,27.628,27.721,12884,0
+JOET.US,D,20210420,000000,27.628,27.818,27.529,27.641,16151,0
+JOET.US,D,20210421,000000,27.619,27.879,27.619,27.877,19438,0
+JOET.US,D,20210422,000000,27.828,28.027,27.673,27.768,20564,0
+JOET.US,D,20210423,000000,27.903,28.139,27.857,28.078,13361,0
+JOET.US,D,20210426,000000,28.081,28.176,28.081,28.138,50022,0
+JOET.US,D,20210427,000000,28.176,28.176,28.007,28.088,16053,0
+JOET.US,D,20210428,000000,28.007,28.086,27.947,27.972,19612,0
+JOET.US,D,20210429,000000,28.126,28.14,27.907,28.094,16976,0
+JOET.US,D,20210430,000000,27.877,27.977,27.778,27.798,6843,0
+JOET.US,D,20210503,000000,27.937,27.937,27.778,27.792,43770,0
+JOET.US,D,20210504,000000,27.678,27.678,27.35,27.618,35512,0
+JOET.US,D,20210505,000000,27.818,27.818,27.581,27.678,64837,0
+JOET.US,D,20210506,000000,27.698,27.698,27.45,27.698,19010,0
+JOET.US,D,20210507,000000,27.828,28.057,27.828,28.037,22354,0
+JOET.US,D,20210510,000000,28.017,28.017,27.628,27.654,20206,0
+JOET.US,D,20210511,000000,27.28,27.499,27.121,27.434,28872,0
+JOET.US,D,20210512,000000,27.23,27.23,26.703,26.734,37348,0
+JOET.US,D,20210513,000000,26.922,27.165,26.872,27.058,16417,0
+JOET.US,D,20210514,000000,27.25,27.539,27.225,27.471,12876,0
+JOET.US,D,20210517,000000,27.379,27.38,27.18,27.293,26481,0
+JOET.US,D,20210518,000000,27.33,27.38,27.151,27.155,10220,0
+JOET.US,D,20210519,000000,26.782,27.081,26.693,27.041,23989,0
+JOET.US,D,20210520,000000,27.23,27.638,27.23,27.537,12821,0
+JOET.US,D,20210521,000000,27.619,27.758,27.519,27.525,9689,0
+JOET.US,D,20210524,000000,27.723,27.847,27.713,27.738,15484,0
+JOET.US,D,20210525,000000,27.867,27.877,27.738,27.738,9801,0
+JOET.US,D,20210526,000000,27.788,27.867,27.78,27.818,10874,0
+JOET.US,D,20210527,000000,27.877,27.997,27.867,27.943,15440,0
+JOET.US,D,20210528,000000,28.077,28.126,27.977,28.009,24437,0
+JOET.US,D,20210601,000000,28.126,28.156,27.818,27.845,11432,0
+JOET.US,D,20210602,000000,27.877,27.912,27.798,27.817,12701,0
+JOET.US,D,20210603,000000,27.648,27.788,27.549,27.728,7838,0
+JOET.US,D,20210604,000000,27.857,28.002,27.857,27.992,8165,0
+JOET.US,D,20210607,000000,27.977,27.977,27.877,27.942,45921,0
+JOET.US,D,20210608,000000,27.977,28.017,27.818,27.977,31214,0
+JOET.US,D,20210609,000000,28.027,28.027,27.877,27.886,15672,0
+JOET.US,D,20210610,000000,27.937,28.116,27.937,28.092,8653,0
+JOET.US,D,20210611,000000,28.166,28.236,28.116,28.21,9651,0
+JOET.US,D,20210614,000000,28.196,28.325,28.166,28.296,15179,0
+JOET.US,D,20210615,000000,28.375,28.375,28.185,28.214,19367,0
+JOET.US,D,20210616,000000,28.266,28.266,27.927,28.136,22768,0
+JOET.US,D,20210617,000000,27.917,28.256,27.917,28.216,13057,0
+JOET.US,D,20210618,000000,27.947,28.065,27.897,27.937,23372,0
+JOET.US,D,20210621,000000,27.977,28.276,27.897,28.261,30014,0
+JOET.US,D,20210622,000000,28.315,28.495,28.226,28.465,22206,0
+JOET.US,D,20210623,000000,28.505,28.525,28.395,28.435,95234,0
+JOET.US,D,20210624,000000,28.644,28.689,28.544,28.634,20506,0
+JOET.US,D,20210625,000000,28.674,28.803,28.674,28.763,17533,0
+JOET.US,D,20210628,000000,28.863,28.973,28.821,28.973,16005,0
+JOET.US,D,20210629,000000,28.963,29.072,28.963,29.002,15077,0
+JOET.US,D,20210630,000000,29.022,29.022,28.914,28.973,10282,0
+JOET.US,D,20210701,000000,28.953,29.112,28.953,29.086,17792,0
+JOET.US,D,20210702,000000,29.212,29.291,29.132,29.262,23226,0
+JOET.US,D,20210706,000000,29.321,29.331,29.012,29.212,16357,0
+JOET.US,D,20210707,000000,29.291,29.391,29.092,29.362,27849,0
+JOET.US,D,20210708,000000,28.983,29.142,28.813,29.006,22763,0
+JOET.US,D,20210709,000000,29.102,29.381,29.062,29.381,14529,0
+JOET.US,D,20210712,000000,29.431,29.49,29.401,29.465,27920,0
+JOET.US,D,20210713,000000,29.52,29.52,29.296,29.321,11421,0
+JOET.US,D,20210714,000000,29.45,29.46,29.182,29.221,35864,0
+JOET.US,D,20210715,000000,29.152,29.241,29.003,29.157,17331,0
+JOET.US,D,20210716,000000,29.321,29.331,29.022,29.072,20641,0
+JOET.US,D,20210719,000000,28.863,28.863,28.584,28.754,40714,0
+JOET.US,D,20210720,000000,28.903,29.321,28.838,29.261,17719,0
+JOET.US,D,20210721,000000,29.361,29.54,29.359,29.54,22765,0
+JOET.US,D,20210722,000000,29.47,29.62,29.441,29.592,18080,0
+JOET.US,D,20210723,000000,29.679,29.998,29.679,29.998,35495,0
+JOET.US,D,20210726,000000,29.958,29.958,29.779,29.834,19576,0
+JOET.US,D,20210727,000000,29.769,29.769,29.47,29.679,13336,0
+JOET.US,D,20210728,000000,29.689,29.857,29.67,29.799,30586,0
+JOET.US,D,20210729,000000,29.869,30.167,29.869,30.118,25658,0
+JOET.US,D,20210730,000000,30.028,30.217,29.879,30.167,50272,0
+JOET.US,D,20210802,000000,30.347,30.376,30.127,30.197,56696,0
+JOET.US,D,20210803,000000,30.297,30.441,30.099,30.441,20447,0
+JOET.US,D,20210804,000000,30.347,30.679,30.337,30.536,34388,0
+JOET.US,D,20210805,000000,30.585,30.675,30.526,30.61,22011,0
+JOET.US,D,20210806,000000,30.704,30.705,30.541,30.613,16111,0
+JOET.US,D,20210809,000000,30.795,30.795,30.516,30.645,32940,0
+JOET.US,D,20210810,000000,30.745,30.824,30.648,30.663,35179,0
+JOET.US,D,20210811,000000,30.824,30.824,30.553,30.735,41945,0
+JOET.US,D,20210812,000000,30.864,30.864,30.603,30.765,14867,0
+JOET.US,D,20210813,000000,30.914,30.914,30.705,30.785,29603,0
+JOET.US,D,20210816,000000,30.645,30.854,30.546,30.854,18215,0
+JOET.US,D,20210817,000000,30.725,30.725,30.367,30.546,36539,0
+JOET.US,D,20210818,000000,30.466,30.737,30.317,30.317,28468,0
+JOET.US,D,20210819,000000,30.038,30.477,29.929,30.356,31086,0
+JOET.US,D,20210820,000000,30.356,30.655,30.356,30.645,26504,0
+JOET.US,D,20210823,000000,30.755,30.964,30.755,30.903,42733,0
+JOET.US,D,20210824,000000,31.034,31.043,30.966,31.009,57801,0
+JOET.US,D,20210825,000000,31.103,31.193,31.034,31.163,47232,0
+JOET.US,D,20210826,000000,31.322,31.322,30.904,30.964,20885,0
+JOET.US,D,20210827,000000,31.019,31.272,31.019,31.262,33441,0
+JOET.US,D,20210830,000000,31.339,31.412,31.253,31.342,23701,0
+JOET.US,D,20210831,000000,31.452,31.452,31.173,31.243,26014,0
+JOET.US,D,20210901,000000,31.262,31.341,31.133,31.272,25048,0
+JOET.US,D,20210902,000000,31.292,31.449,31.292,31.382,25549,0
+JOET.US,D,20210903,000000,31.372,31.452,31.243,31.389,22410,0
+JOET.US,D,20210907,000000,31.412,31.412,31.113,31.143,24641,0
+JOET.US,D,20210908,000000,31.048,31.123,30.974,31.073,39541,0
+JOET.US,D,20210909,000000,31.111,31.243,31.014,31.03,16193,0
+JOET.US,D,20210910,000000,31.243,31.272,30.894,30.926,11649,0
+JOET.US,D,20210913,000000,31.043,31.068,30.658,30.811,27019,0
+JOET.US,D,20210914,000000,30.874,30.924,30.595,30.652,38304,0
+JOET.US,D,20210915,000000,30.615,30.925,30.58,30.889,11316,0
+JOET.US,D,20210916,000000,30.914,31.004,30.715,30.954,32286,0
+JOET.US,D,20210917,000000,30.924,30.924,30.635,30.715,28932,0
+JOET.US,D,20210920,000000,30.068,30.267,29.749,30.137,94756,0
+JOET.US,D,20210921,000000,30.337,30.376,30.018,30.181,55213,0
+JOET.US,D,20210922,000000,30.237,30.556,30.237,30.426,45429,0
+JOET.US,D,20210923,000000,30.595,30.974,30.595,30.834,35088,0
+JOET.US,D,20210924,000000,30.735,30.824,30.655,30.805,19374,0
+JOET.US,D,20210927,000000,30.693,30.693,30.595,30.635,41340,0
+JOET.US,D,20210928,000000,30.426,30.426,29.769,29.796,49178,0
+JOET.US,D,20210929,000000,29.849,30.007,29.749,29.775,28047,0
+JOET.US,D,20210930,000000,29.859,29.948,29.413,29.431,32420,0
+JOET.US,D,20211001,000000,29.46,29.759,29.122,29.585,48302,0
+JOET.US,D,20211004,000000,29.421,29.485,28.958,29.079,72920,0
+JOET.US,D,20211005,000000,29.194,29.635,29.122,29.497,23075,0
+JOET.US,D,20211006,000000,29.251,29.56,29.112,29.528,20252,0
+JOET.US,D,20211007,000000,29.869,30.157,29.869,29.937,42146,0
+JOET.US,D,20211008,000000,29.898,30.048,29.76,29.813,14986,0
+JOET.US,D,20211011,000000,29.709,29.993,29.604,29.604,12481,0
+JOET.US,D,20211012,000000,29.699,29.819,29.636,29.67,5981,0
+JOET.US,D,20211013,000000,29.67,29.859,29.61,29.82,13589,0
+JOET.US,D,20211014,000000,30.187,30.436,30.167,30.398,25241,0
+JOET.US,D,20211015,000000,30.615,30.615,30.506,30.527,17915,0
+JOET.US,D,20211018,000000,30.486,30.805,30.413,30.785,25117,0
+JOET.US,D,20211019,000000,30.864,31.03,30.864,30.944,18780,0
+JOET.US,D,20211020,000000,31.123,31.204,31.083,31.163,30304,0
+JOET.US,D,20211021,000000,31.163,31.412,31.123,31.412,23018,0
+JOET.US,D,20211022,000000,31.487,31.581,31.343,31.513,20961,0
+JOET.US,D,20211025,000000,31.511,31.81,31.511,31.76,19872,0
+JOET.US,D,20211026,000000,31.86,31.969,31.681,31.72,15257,0
+JOET.US,D,20211027,000000,31.661,31.742,31.392,31.392,19436,0
+JOET.US,D,20211028,000000,31.432,31.82,31.432,31.78,17265,0
+JOET.US,D,20211029,000000,31.73,31.959,31.659,31.94,16956,0
+JOET.US,D,20211101,000000,32.139,32.139,31.872,31.989,36579,0
+JOET.US,D,20211102,000000,32.139,32.338,32.118,32.318,26909,0
+JOET.US,D,20211103,000000,32.338,32.517,32.165,32.477,28665,0
+JOET.US,D,20211104,000000,32.527,32.626,32.462,32.567,17155,0
+JOET.US,D,20211105,000000,32.686,32.776,32.378,32.567,23172,0
+JOET.US,D,20211108,000000,32.626,32.796,32.578,32.726,28059,0
+JOET.US,D,20211109,000000,32.656,32.776,32.557,32.698,17692,0
+JOET.US,D,20211110,000000,32.587,32.663,32.18,32.238,29510,0
+JOET.US,D,20211111,000000,32.477,32.515,32.268,32.368,13001,0
+JOET.US,D,20211112,000000,32.507,32.696,32.426,32.696,12402,0
+JOET.US,D,20211115,000000,32.846,32.846,32.675,32.716,15754,0
+JOET.US,D,20211116,000000,32.626,33.114,32.626,33.024,13248,0
+JOET.US,D,20211117,000000,33.164,33.164,32.766,32.846,433082,0
+JOET.US,D,20211118,000000,33.025,33.025,32.626,32.826,181491,0
+JOET.US,D,20211119,000000,32.855,32.915,32.706,32.736,117730,0
+JOET.US,D,20211122,000000,32.925,32.974,32.507,32.507,120931,0
+JOET.US,D,20211123,000000,32.437,32.656,32.139,32.517,88554,0
+JOET.US,D,20211124,000000,32.328,32.617,32.198,32.587,54667,0
+JOET.US,D,20211126,000000,32.368,32.407,31.92,31.999,84461,0
+JOET.US,D,20211129,000000,32.348,32.645,32.19,32.477,114540,0
+JOET.US,D,20211130,000000,32.238,32.378,31.661,31.72,129139,0
+JOET.US,D,20211201,000000,32.129,32.206,31.163,31.163,117673,0
+JOET.US,D,20211202,000000,31.193,31.859,31.193,31.77,57857,0
+JOET.US,D,20211203,000000,31.94,32.029,31.058,31.372,77611,0
+JOET.US,D,20211206,000000,31.422,31.641,31.203,31.501,66869,0
+JOET.US,D,20211207,000000,31.979,32.463,31.959,32.328,56733,0
+JOET.US,D,20211208,000000,32.467,32.597,32.314,32.558,44515,0
+JOET.US,D,20211209,000000,32.497,32.507,32.159,32.159,47007,0
+JOET.US,D,20211210,000000,32.407,32.407,32.148,32.359,31400,0
+JOET.US,D,20211213,000000,32.378,32.378,32.049,32.049,36439,0
+JOET.US,D,20211214,000000,31.77,31.949,31.541,31.721,95655,0
+JOET.US,D,20211215,000000,31.85,32.327,31.604,32.327,63091,0
+JOET.US,D,20211216,000000,32.577,32.577,31.872,32.019,59474,0
+JOET.US,D,20211217,000000,31.73,32.142,31.581,31.83,53615,0
+JOET.US,D,20211220,000000,31.3548,31.5,31.0477,31.32,79961,0
+JOET.US,D,20211221,000000,31.67,32.01,31.5,31.9906,47629,0
+JOET.US,D,20211222,000000,32.03,32.39,31.97,32.33,58166,0
+JOET.US,D,20211223,000000,32.55,32.73,32.465,32.6481,47192,0
+JOET.US,D,20211227,000000,32.75,33.18,32.75,33.18,117738,0
+JOET.US,D,20211228,000000,33.25,33.26,32.9742,33,38957,0
+JOET.US,D,20211229,000000,33.11,33.17,33,33.117,69202,0
+JOET.US,D,20211230,000000,33.17,33.26,33.03,33.08,47412,0
+JOET.US,D,20211231,000000,33.01,33.13,32.96,33.01,51129,0
+JOET.US,D,20220103,000000,33.1,33.12,32.5902,32.74,95182,0
+JOET.US,D,20220104,000000,32.82,32.85,32.34,32.58,77394,0
+JOET.US,D,20220105,000000,32.47,32.51,31.69,31.71,73479,0
+JOET.US,D,20220106,000000,31.68,31.979,31.47,31.76,67969,0
+JOET.US,D,20220107,000000,31.78,31.805,31.34,31.37,80851,0
+JOET.US,D,20220110,000000,31.0562,31.2797,30.6,31.25,92943,0
+JOET.US,D,20220111,000000,31.25,31.7,31.085,31.7,35002,0
+JOET.US,D,20220112,000000,31.82,31.9646,31.5781,31.71,44835,0
+JOET.US,D,20220113,000000,31.89,31.89,31.0601,31.1057,71108,0
+JOET.US,D,20220114,000000,30.94,31.05,30.645,31.02,51686,0
+JOET.US,D,20220118,000000,30.67,30.67,30.2302,30.28,111833,0
+JOET.US,D,20220119,000000,30.39,30.595,30.01,30.01,52723,0
+JOET.US,D,20220120,000000,30.22,30.5,29.55,29.57,57548,0
+JOET.US,D,20220121,000000,29.47,29.62,28.9,28.92,113468,0
+JOET.US,D,20220124,000000,28.4,29.34,27.83,29.31,226736,0
+JOET.US,D,20220125,000000,28.85,29.0395,28.33,28.72,36101,0
+JOET.US,D,20220126,000000,29.16,29.345,28.28,28.53,66848,0
+JOET.US,D,20220127,000000,28.83,29.055,28.17,28.2862,89729,0
+JOET.US,D,20220128,000000,28.29,28.95,27.9999,28.94,32844,0
+JOET.US,D,20220131,000000,28.96,29.7599,28.9173,29.68,41294,0
+JOET.US,D,20220201,000000,29.79,30,29.5936,30,33189,0
+JOET.US,D,20220202,000000,30.15,30.3799,30.02,30.36,31001,0
+JOET.US,D,20220203,000000,29.89,30.11,29.7,29.72,73551,0
+JOET.US,D,20220204,000000,29.69,29.93,29.424,29.64,30171,0
+JOET.US,D,20220207,000000,29.69,29.8735,29.54,29.61,25213,0
+JOET.US,D,20220208,000000,29.57,29.9073,29.5,29.85,13959,0
+JOET.US,D,20220209,000000,30.23,30.55,30.23,30.529,37198,0
+JOET.US,D,20220210,000000,30.1,30.59,29.82,29.97,24224,0
+JOET.US,D,20220211,000000,29.97,30.062,29.17,29.35,57084,0
+JOET.US,D,20220214,000000,29.25,29.38,28.83,29.03,67077,0
+JOET.US,D,20220215,000000,29.38,29.64,29.38,29.64,27138,0
+JOET.US,D,20220216,000000,29.3253,29.69,29.291,29.6299,21090,0
+JOET.US,D,20220217,000000,29.48,29.48,28.91,28.98,37734,0
+JOET.US,D,20220218,000000,28.96,29.07,28.6515,28.78,44840,0
+JOET.US,D,20220222,000000,28.61,28.8699,28.28,28.44,51121,0
+JOET.US,D,20220223,000000,28.66,28.73,27.89,27.9,84945,0
+JOET.US,D,20220224,000000,27.2,28.5438,27.08,28.49,103253,0
+JOET.US,D,20220225,000000,28.62,29.2599,28.51,29.24,53962,0
+JOET.US,D,20220228,000000,28.8,29.181,28.73,29.065,25847,0
+JOET.US,D,20220301,000000,28.92,29.1,28.4334,28.61,84243,0
+JOET.US,D,20220302,000000,28.83,29.4184,28.8001,29.32,30770,0
+JOET.US,D,20220303,000000,29.49,29.5,28.9727,29.16,12837,0
+JOET.US,D,20220304,000000,28.81,28.9022,28.631,28.9,31741,0
+JOET.US,D,20220307,000000,28.74,28.93,27.9,27.9,72120,0
+JOET.US,D,20220308,000000,27.71,28.3365,27.59,27.69,58739,0
+JOET.US,D,20220309,000000,28.27,28.62,28.2215,28.44,18329,0
+JOET.US,D,20220310,000000,28,28.3,27.91,28.26,25444,0
+JOET.US,D,20220311,000000,28.39,28.54,27.92,27.92,11393,0
+JOET.US,D,20220314,000000,28.0037,28.25,27.65,27.75,18246,0
+JOET.US,D,20220315,000000,27.85,28.34,27.85,28.31,19192,0
+JOET.US,D,20220316,000000,28.66,29.1,28.34,29.1,28378,0
+JOET.US,D,20220317,000000,29.03,29.5,28.96,29.5,20104,0
+JOET.US,D,20220318,000000,29.29,29.95,29.29,29.88,14994,0
+JOET.US,D,20220321,000000,29.83,30.05,29.59,29.75,59711,0
+JOET.US,D,20220322,000000,29.81,30.1,29.81,30.1,25950,0
+JOET.US,D,20220323,000000,29.83,29.86,29.53,29.53,26178,0
+JOET.US,D,20220324,000000,29.54,29.905,29.54,29.9,15033,0
+JOET.US,D,20220325,000000,29.91,30.03,29.75,30.01,15116,0
+JOET.US,D,20220328,000000,29.88,30.24,29.88,30.22,18662,0
+JOET.US,D,20220329,000000,30.48,30.78,30.4301,30.69,26389,0
+JOET.US,D,20220330,000000,30.66,30.6762,30.33,30.46,123722,0
+JOET.US,D,20220331,000000,30.36,30.59,30.04,30.04,23474,0
+JOET.US,D,20220401,000000,30.2,30.2,29.84,30.06,53267,0
+JOET.US,D,20220404,000000,30.09,30.17,30.0501,30.13,13728,0
+JOET.US,D,20220405,000000,30.04,30.0774,29.71,29.73,20970,0
+JOET.US,D,20220406,000000,29.46,29.6362,29.3,29.52,69561,0
+JOET.US,D,20220407,000000,29.44,29.88,29.44,29.76,26926,0
+JOET.US,D,20220408,000000,29.69,29.97,29.6652,29.742,11115,0
+JOET.US,D,20220411,000000,29.5,29.6164,29.27,29.28,10705,0
+JOET.US,D,20220412,000000,29.55,29.715,29.045,29.1,25621,0
+JOET.US,D,20220413,000000,29.15,29.525,29.15,29.48,13851,0
+JOET.US,D,20220414,000000,29.48,29.48,29.07,29.07,20793,0
+JOET.US,D,20220418,000000,28.96,29.12,28.85,28.97,29687,0
+JOET.US,D,20220419,000000,28.91,29.5364,28.91,29.53,24507,0
+JOET.US,D,20220420,000000,29.66,29.87,29.6101,29.75,21072,0
+JOET.US,D,20220421,000000,29.87,29.99,29.1259,29.19,23527,0
+JOET.US,D,20220422,000000,29,29.086,28.26,28.26,62919,0
+JOET.US,D,20220425,000000,28.12,28.49,27.78,28.49,56202,0
+JOET.US,D,20220426,000000,28.35,28.35,27.71,27.71,18341,0
+JOET.US,D,20220427,000000,27.82,28.04,27.63,27.69,13675,0
+JOET.US,D,20220428,000000,27.96,28.38,27.58,28.3,16645,0
+JOET.US,D,20220429,000000,28.08,28.32,27.27,27.32,27860,0
+JOET.US,D,20220502,000000,27.27,27.57,26.83,27.38,662150,0
+JOET.US,D,20220503,000000,27.39,27.67,27.37,27.5382,23675,0
+JOET.US,D,20220504,000000,27.58,28.28,27.35,28.25,67845,0
+JOET.US,D,20220505,000000,28.02,28.055,27.05,27.37,58703,0
+JOET.US,D,20220506,000000,27.15,27.23,26.715,27.04,52942,0
+JOET.US,D,20220509,000000,26.61,26.71,25.98,26.04,112625,0
+JOET.US,D,20220510,000000,26.45,26.51,25.9051,26.16,30083,0
+JOET.US,D,20220511,000000,26.16,26.5108,25.78,25.84,59642,0
+JOET.US,D,20220512,000000,25.67,26.04,25.472,25.95,48431,0
+JOET.US,D,20220513,000000,26.24,26.635,26.2051,26.53,37784,0
+JOET.US,D,20220516,000000,26.44,26.67,26.3337,26.51,19167,0
+JOET.US,D,20220517,000000,26.83,26.9865,26.67,26.98,24990,0
+JOET.US,D,20220518,000000,26.63,26.63,25.78,25.83,70152,0
+JOET.US,D,20220519,000000,25.66,26.095,25.6,25.89,42040,0
+JOET.US,D,20220520,000000,26.11,26.13,25.38,25.95,38530,0
+JOET.US,D,20220523,000000,26.22,26.43,26.02,26.37,43568,0
+JOET.US,D,20220524,000000,26.11,26.2707,25.8366,26.23,22232,0
+JOET.US,D,20220525,000000,26.11,26.53,26.11,26.43,18533,0
+JOET.US,D,20220526,000000,26.69,27.05,26.673,27,114868,0
+JOET.US,D,20220527,000000,27.2598,27.69,27.25,27.69,19605,0
+JOET.US,D,20220531,000000,27.53,27.575,27.28,27.31,158766,0
+JOET.US,D,20220601,000000,27.5,27.5,26.8695,27.08,12857,0
+JOET.US,D,20220602,000000,27.03,27.6,27.03,27.6,54090,0
+JOET.US,D,20220603,000000,27.4,27.43,27.2195,27.26,77830,0
+JOET.US,D,20220606,000000,27.47,27.55,27.26,27.34,13853,0
+JOET.US,D,20220607,000000,26.99,27.65,26.99,27.62,21660,0
+JOET.US,D,20220608,000000,27.56,27.56,27.21,27.28,21820,0
+JOET.US,D,20220609,000000,27.11,27.2212,26.61,26.61,386634,0
+JOET.US,D,20220610,000000,26.26,26.26,25.9699,25.99,163225,0
+JOET.US,D,20220613,000000,25.35,25.4,24.88,24.97,86404,0
+JOET.US,D,20220614,000000,25.13,25.1348,24.73,24.91,46993,0
+JOET.US,D,20220615,000000,25.15,25.33,24.87,25.22,32814,0
+JOET.US,D,20220616,000000,24.63,24.6381,24.2016,24.4,91927,0
+JOET.US,D,20220617,000000,24.481,24.665,24.21,24.36,20363,0
+JOET.US,D,20220621,000000,24.74,25.01,24.74,24.96,28228,0
+JOET.US,D,20220622,000000,24.8624,25.15,24.85,24.9,11447,0
+JOET.US,D,20220623,000000,25.01,25.12,24.81,25.07,26904,0
+JOET.US,D,20220624,000000,25.38,25.9,25.3192,25.9,29211,0
+JOET.US,D,20220627,000000,25.94,26.01,25.71,25.84,35010,0
+JOET.US,D,20220628,000000,25.83,26.13,25.39,25.39,59838,0
+JOET.US,D,20220629,000000,25.45,25.45,25.23,25.36,23844,0
+JOET.US,D,20220630,000000,25.07,25.385,24.94,25.08,65104,0
+JOET.US,D,20220701,000000,25.17,25.51,25.01,25.5,59042,0
+JOET.US,D,20220705,000000,25.1,25.35,24.86,25.35,45405,0
+JOET.US,D,20220706,000000,25.36,25.69,25.32,25.54,29469,0
+JOET.US,D,20220707,000000,25.7798,25.91,25.7798,25.91,18565,0
+JOET.US,D,20220708,000000,25.82,25.9873,25.74,25.855,9269,0
+JOET.US,D,20220711,000000,25.645,25.79,25.61,25.634,14796,0
+JOET.US,D,20220712,000000,25.695,25.695,25.2066,25.26,11972,0
+JOET.US,D,20220713,000000,24.9501,25.34,24.93,25.14,28008,0
+JOET.US,D,20220714,000000,24.8,24.99,24.5701,24.95,18979,0
+JOET.US,D,20220715,000000,25.18,25.45,25.18,25.44,16360,0
+JOET.US,D,20220718,000000,25.65,25.67,25.1326,25.25,13592,0
+JOET.US,D,20220719,000000,25.48,25.96,25.48,25.9,8246,0
+JOET.US,D,20220720,000000,25.92,26.13,25.85,26.0753,20424,0
+JOET.US,D,20220721,000000,26.09,26.37,25.9,26.37,8549,0
+JOET.US,D,20220722,000000,26.4,26.4,26.014,26.115,7009,0
+JOET.US,D,20220725,000000,26.0882,26.225,26.0882,26.2,15616,0
+JOET.US,D,20220726,000000,26.14,26.165,25.97,26.06,7189,0
+JOET.US,D,20220727,000000,26.1468,26.6961,26.1401,26.55,55780,0
+JOET.US,D,20220728,000000,26.6899,27.04,26.41,27.02,29187,0
+JOET.US,D,20220729,000000,27.1,27.41,27.1,27.35,30147,0
+JOET.US,D,20220801,000000,27.13,27.29,27.09,27.21,67919,0
+JOET.US,D,20220802,000000,27.19,27.4,26.98,27.12,22709,0
+JOET.US,D,20220803,000000,27.19,27.27,27.0101,27.2,36347,0
+JOET.US,D,20220804,000000,27.12,27.1964,27.0901,27.14,6955,0
+JOET.US,D,20220805,000000,26.84,27.26,26.79,27.26,79892,0
+JOET.US,D,20220808,000000,27.3358,27.4527,27.195,27.25,33623,0
+JOET.US,D,20220809,000000,27.23,27.34,27.17,27.23,11779,0
+JOET.US,D,20220810,000000,27.57,27.71,27.5032,27.69,38311,0
+JOET.US,D,20220811,000000,27.88,28.04,27.73,27.8,22907,0
+JOET.US,D,20220812,000000,27.93,28.23,27.83,28.23,26023,0
+JOET.US,D,20220815,000000,28.02,28.32,28.015,28.26,21413,0
+JOET.US,D,20220816,000000,28.3099,28.38,28.17,28.28,19659,0
+JOET.US,D,20220817,000000,28.06,28.29,28.01,28.16,26894,0
+JOET.US,D,20220818,000000,28.17,28.3394,28.17,28.29,17097,0
+JOET.US,D,20220819,000000,28.13,28.13,28,28.06,13427,0
+JOET.US,D,20220822,000000,27.8,27.8,27.53,27.61,52244,0
+JOET.US,D,20220823,000000,27.58,27.77,27.58,27.6072,8916,0
+JOET.US,D,20220824,000000,27.61,27.75,27.5601,27.73,13556,0
+JOET.US,D,20220825,000000,27.84,28.11,27.79,28.11,9256,0
+JOET.US,D,20220826,000000,28.11,28.11,27.29,27.29,45725,0
+JOET.US,D,20220829,000000,27.12,27.2973,27.03,27.13,12099,0
+JOET.US,D,20220830,000000,27.15,27.15,26.65,26.75,21314,0
+JOET.US,D,20220831,000000,26.79,26.88,26.55,26.57,11559,0
+JOET.US,D,20220901,000000,26.34,26.52,26.1597,26.52,16500,0
+JOET.US,D,20220902,000000,26.81,26.9,26.27,26.36,58290,0
+JOET.US,D,20220906,000000,26.46,26.51,26.2,26.28,32100,0
+JOET.US,D,20220907,000000,26.25,26.8,26.25,26.7151,15424,0
+JOET.US,D,20220908,000000,26.6,27.02,26.58,27.02,30608,0
+JOET.US,D,20220909,000000,27.18,27.4,27.15,27.3296,27196,0
+JOET.US,D,20220912,000000,27.47,27.62,27.43,27.5122,43428,0
+JOET.US,D,20220913,000000,26.96,27.08,26.49,26.57,47593,0
+JOET.US,D,20220914,000000,26.5801,26.7484,26.41,26.6045,32402,0
+JOET.US,D,20220915,000000,26.51,26.659,26.295,26.37,18464,0
+JOET.US,D,20220916,000000,26.08,26.16,25.92,26.16,31129,0
+JOET.US,D,20220919,000000,25.91,26.31,25.91,26.3,66933,0
+JOET.US,D,20220920,000000,26.14,26.14,25.8296,26.02,16429,0
+JOET.US,D,20220921,000000,26.15,26.3606,25.63,25.63,25164,0
+JOET.US,D,20220922,000000,25.58,25.63,25.31,25.358,29180,0
+JOET.US,D,20220923,000000,25.02,25.059,24.59,24.83,50454,0
+JOET.US,D,20220926,000000,24.74,24.915,24.49,24.57,26200,0
+JOET.US,D,20220927,000000,24.855,24.9271,24.4499,24.56,15949,0
+JOET.US,D,20220928,000000,24.7,25.23,24.64,25.15,29447,0
+JOET.US,D,20220929,000000,24.9,24.95,24.61,24.83,20498,0
+JOET.US,D,20220930,000000,24.75,25.05,24.56,24.56,13721,0
+JOET.US,D,20221003,000000,24.82,25.43,24.81,25.34,31014,0
+JOET.US,D,20221004,000000,25.6494,26.05,25.6494,26.0185,37620,0
+JOET.US,D,20221005,000000,25.81,26.17,25.66,25.97,24045,0
+JOET.US,D,20221006,000000,26.01,26.085,25.77,25.8177,10492,0
+JOET.US,D,20221007,000000,25.51,25.56,25.065,25.17,26870,0
+JOET.US,D,20221010,000000,25.3,25.3,24.884,25.04,22667,0
+JOET.US,D,20221011,000000,24.88,25.1599,24.7301,24.85,29345,0
+JOET.US,D,20221012,000000,24.9,24.97,24.76,24.8,13438,0
+JOET.US,D,20221013,000000,24.3,25.46,24.25,25.42,35506,0
+JOET.US,D,20221014,000000,25.566,25.61,24.69,24.69,124066,0
+JOET.US,D,20221017,000000,25.25,25.34,25.18,25.24,10848,0
+JOET.US,D,20221018,000000,25.73,25.79,25.31,25.53,19912,0
+JOET.US,D,20221019,000000,25.44,25.54,25.25,25.4,22123,0
+JOET.US,D,20221020,000000,25.33,25.57,25.105,25.13,17115,0
+JOET.US,D,20221021,000000,25.2,25.75,25.1257,25.75,17771,0
+JOET.US,D,20221024,000000,25.89,26.1,25.75,26.07,19275,0
+JOET.US,D,20221025,000000,26.0061,26.37,26.0061,26.35,22187,0
+JOET.US,D,20221026,000000,26.4108,26.7184,26.35,26.45,22671,0
+JOET.US,D,20221027,000000,26.695,26.77,26.47,26.52,35894,0
+JOET.US,D,20221028,000000,26.53,27.05,26.53,27.0326,18311,0
+JOET.US,D,20221031,000000,26.865,27.114,26.865,26.94,20988,0
+JOET.US,D,20221101,000000,27.2,27.26,26.9175,27.0798,169392,0
+JOET.US,D,20221102,000000,26.95,27.2484,26.37,26.41,42145,0
+JOET.US,D,20221103,000000,26.12,26.55,26.08,26.37,17396,0
+JOET.US,D,20221104,000000,26.79,26.89,26.395,26.73,12940,0
+JOET.US,D,20221107,000000,26.77,26.9799,26.68,26.92,15696,0
+JOET.US,D,20221108,000000,27.01,27.296,26.851,27.13,24522,0
+JOET.US,D,20221109,000000,26.97,27.07,26.51,26.5559,23457,0
+JOET.US,D,20221110,000000,27.37,27.79,27.3,27.74,35141,0
+JOET.US,D,20221111,000000,27.86,27.9016,27.645,27.84,15641,0
+JOET.US,D,20221114,000000,27.78,28.07,27.66,27.71,24855,0
+JOET.US,D,20221115,000000,28.01,28.06,27.64,27.85,19193,0
+JOET.US,D,20221116,000000,27.7863,27.7863,27.6301,27.665,5600,0
+JOET.US,D,20221117,000000,27.33,27.63,27.221,27.63,20285,0
+JOET.US,D,20221118,000000,27.86,27.86,27.54,27.81,353262,0
+JOET.US,D,20221121,000000,27.7,27.82,27.56,27.74,243552,0
+JOET.US,D,20221122,000000,27.96,28.2,27.88,28.2,98235,0
+JOET.US,D,20221123,000000,28.16,28.32,28.1486,28.25,67518,0
+JOET.US,D,20221125,000000,28.3,28.33,28.26,28.2809,21482,0
+JOET.US,D,20221128,000000,28.08,28.16,27.79,27.87,111087,0
+JOET.US,D,20221129,000000,27.95,27.975,27.7592,27.9,43518,0
+JOET.US,D,20221130,000000,27.98,28.59,27.7501,28.59,118666,0
+JOET.US,D,20221201,000000,28.63,28.73,28.38,28.55,92846,0
+JOET.US,D,20221202,000000,28.23,28.6299,28.2,28.58,32438,0
+JOET.US,D,20221205,000000,28.4,28.4,27.9592,28.06,42731,0
+JOET.US,D,20221206,000000,27.99,28.08,27.54,27.67,66261,0
+JOET.US,D,20221207,000000,27.57,27.84,27.57,27.69,27833,0
+JOET.US,D,20221208,000000,27.89,27.99,27.78,27.9,39326,0
+JOET.US,D,20221209,000000,27.78,27.89,27.59,27.59,54485,0
+JOET.US,D,20221212,000000,27.58,28.02,27.58,28.02,22636,0
+JOET.US,D,20221213,000000,28.62,28.7398,27.95,28.08,42781,0
+JOET.US,D,20221214,000000,28.05,28.28,27.81,27.971,66552,0
+JOET.US,D,20221215,000000,27.56,27.6,27.24,27.33,40746,0
+JOET.US,D,20221216,000000,27.16,27.16,26.8849,27.1,34318,0
+JOET.US,D,20221219,000000,27.11,27.125,26.76,26.88,35618,0
+JOET.US,D,20221220,000000,26.58,26.72,26.47,26.5914,29077,0
+JOET.US,D,20221221,000000,26.87,27.0399,26.7256,26.9611,37824,0
+JOET.US,D,20221222,000000,26.8,26.82,26.27,26.66,87512,0
+JOET.US,D,20221223,000000,26.68,26.87,26.5675,26.87,41229,0
+JOET.US,D,20221227,000000,26.89,26.93,26.73,26.81,80715,0
+JOET.US,D,20221228,000000,26.87,26.9243,26.47,26.51,49984,0
+JOET.US,D,20221229,000000,26.69,26.95,26.6494,26.87,34340,0
+JOET.US,D,20221230,000000,26.76,26.85,26.53,26.72,39211,0
+JOET.US,D,20230103,000000,26.83,26.83,26.4159,26.55,28208,0
+JOET.US,D,20230104,000000,26.7,26.8442,26.5647,26.7237,24642,0
+JOET.US,D,20230105,000000,26.56,26.6,26.422,26.5122,13706,0
+JOET.US,D,20230106,000000,26.73,27.22,26.68,27.16,26222,0
+JOET.US,D,20230109,000000,27.24,27.4742,27.08,27.08,32282,0
+JOET.US,D,20230110,000000,27.13,27.3,27.0248,27.3,10157,0
+JOET.US,D,20230111,000000,27.35,27.6,27.34,27.6,34746,0
+JOET.US,D,20230112,000000,27.54,27.7584,27.3984,27.66,39633,0
+JOET.US,D,20230113,000000,27.48,27.7426,27.4575,27.69,26514,0
+JOET.US,D,20230117,000000,27.69,27.85,27.64,27.69,13963,0
+JOET.US,D,20230118,000000,27.74,27.9166,27.31,27.32,46269,0
+JOET.US,D,20230119,000000,27.19,27.265,27.05,27.15,16161,0
+JOET.US,D,20230120,000000,27.12,27.54,27.07,27.52,101649,0
+JOET.US,D,20230123,000000,27.52,27.95,27.52,27.8,56686,0
+JOET.US,D,20230124,000000,27.69,27.845,27.58,27.81,16784,0
+JOET.US,D,20230125,000000,27.62,27.82,27.42,27.82,29400,0
+JOET.US,D,20230126,000000,27.93,28.07,27.78,28.06,47566,0
+JOET.US,D,20230127,000000,28,28.19,27.9235,27.9823,35370,0
+JOET.US,D,20230130,000000,27.77,27.96,27.67,27.67,23702,0
+JOET.US,D,20230131,000000,27.68,28.08,27.68,28.05,17224,0
+JOET.US,D,20230201,000000,27.94,28.4,27.77,28.18,131547,0
+JOET.US,D,20230202,000000,28.24,28.24,27.97,28.13,71036,0
+JOET.US,D,20230203,000000,27.94,28.1506,27.92,27.99,54081,0
+JOET.US,D,20230206,000000,27.88,27.96,27.83,27.88,17749,0
+JOET.US,D,20230207,000000,27.86,28.25,27.7503,28.21,29451,0
+JOET.US,D,20230208,000000,28.13,28.22,27.9707,28.01,20508,0
+JOET.US,D,20230209,000000,28.1799,28.19,27.81,27.83,20329,0
+JOET.US,D,20230210,000000,27.82,28.1289,27.82,28.1,38371,0
+JOET.US,D,20230213,000000,28.08,28.31,28.08,28.28,30996,0
+JOET.US,D,20230214,000000,28.26,28.4221,28.02,28.25,17914,0
+JOET.US,D,20230215,000000,28.12,28.29,28.035,28.26,12219,0
+JOET.US,D,20230216,000000,28.01,28.204,27.99,28.01,31426,0
+JOET.US,D,20230217,000000,27.86,27.9166,27.77,27.9,24992,0
+JOET.US,D,20230221,000000,27.77,27.78,27.5,27.55,32478,0
+JOET.US,D,20230222,000000,27.56,27.62,27.4,27.4449,13884,0
+JOET.US,D,20230223,000000,27.598,27.669,27.32,27.61,22429,0
+JOET.US,D,20230224,000000,27.36,27.455,27.22,27.43,23432,0
+JOET.US,D,20230227,000000,27.65,27.6773,27.4501,27.5,82493,0
+JOET.US,D,20230228,000000,27.45,27.57,27.37,27.37,24191,0
+JOET.US,D,20230301,000000,27.3,27.51,27.3,27.4325,21519,0
+JOET.US,D,20230302,000000,27.37,27.67,27.22,27.65,18744,0
+JOET.US,D,20230303,000000,27.64,27.93,27.6054,27.9,22037,0
+JOET.US,D,20230306,000000,27.87,27.98,27.8027,27.84,8975,0
+JOET.US,D,20230307,000000,27.8,27.83,27.4,27.45,24963,0
+JOET.US,D,20230308,000000,27.44,27.53,27.33,27.4776,4772,0
+JOET.US,D,20230309,000000,27.58,27.6,26.97,27.03,25998,0
+JOET.US,D,20230310,000000,26.98,27.08,26.5,26.6,42237,0
+JOET.US,D,20230313,000000,26.26,26.6279,26.12,26.37,25190,0
+JOET.US,D,20230314,000000,26.76,26.8899,26.4074,26.71,58064,0
+JOET.US,D,20230315,000000,26.17,26.28,25.89,26.19,55731,0
+JOET.US,D,20230316,000000,26.02,26.55,26,26.54,17615,0
+JOET.US,D,20230317,000000,26.44,26.46,26.09,26.19,19820,0
+JOET.US,D,20230320,000000,26.21,26.58,26.21,26.5224,11451,0
+JOET.US,D,20230321,000000,26.73,26.9262,26.72,26.89,11370,0
+JOET.US,D,20230322,000000,26.85,26.98,26.4,26.4,27488,0
+JOET.US,D,20230323,000000,26.59,26.8,26.23,26.34,12215,0
+JOET.US,D,20230324,000000,26.24,26.54,26.09,26.54,14150,0
+JOET.US,D,20230327,000000,26.7,26.83,26.58,26.72,41936,0
+JOET.US,D,20230328,000000,26.66,26.8,26.66,26.73,12147,0
+JOET.US,D,20230329,000000,27.02,27.1,26.96,27.1,15625,0
+JOET.US,D,20230330,000000,27.23,27.25,27.08,27.18,14406,0
+JOET.US,D,20230331,000000,27.22,27.5115,27.22,27.5115,37937,0
+JOET.US,D,20230403,000000,27.67,27.77,27.53,27.715,37690,0
+JOET.US,D,20230404,000000,27.71,27.71,27.31,27.4,21811,0
+JOET.US,D,20230405,000000,27.39,27.41,27.2987,27.404,9269,0
+JOET.US,D,20230406,000000,27.35,27.41,27.2859,27.3269,8867,0
+JOET.US,D,20230410,000000,27.22,27.51,27.19,27.4922,47698,0
+JOET.US,D,20230411,000000,27.57,27.7476,27.57,27.6566,19856,0
+JOET.US,D,20230412,000000,27.76,27.85,27.6016,27.6225,17318,0
+JOET.US,D,20230413,000000,27.665,27.87,27.5831,27.83,8615,0
+JOET.US,D,20230414,000000,27.83,27.94,27.61,27.7327,29265,0
+JOET.US,D,20230417,000000,27.74,27.8496,27.675,27.82,24114,0
+JOET.US,D,20230418,000000,27.9112,27.96,27.78,27.87,14534,0
+JOET.US,D,20230419,000000,27.72,27.7865,27.68,27.73,29610,0
+JOET.US,D,20230420,000000,27.54,27.71,27.53,27.655,22275,0
+JOET.US,D,20230421,000000,27.73,27.73,27.5346,27.605,7698,0
+JOET.US,D,20230424,000000,27.59,27.7415,27.59,27.725,24150,0
+JOET.US,D,20230425,000000,27.61,27.61,27.285,27.31,10576,0
+JOET.US,D,20230426,000000,27.13,27.13,26.88,26.93,31410,0
+JOET.US,D,20230427,000000,26.98,27.31,26.98,27.31,19160,0
+JOET.US,D,20230428,000000,27.21,27.57,27.21,27.5325,18507,0
+JOET.US,D,20230501,000000,27.49,27.69,27.49,27.62,47302,0
+JOET.US,D,20230502,000000,27.49,27.49,26.99,27.2,45226,0
+JOET.US,D,20230503,000000,27.23,27.41,27.0575,27.09,56819,0
+JOET.US,D,20230504,000000,27.03,27.0759,26.81,26.8272,32321,0
+JOET.US,D,20230505,000000,27,27.2695,27,27.2117,11021,0
+JOET.US,D,20230508,000000,27.24,27.24,27.12,27.1591,54597,0
+JOET.US,D,20230509,000000,27.04,27.12,27.02,27.0432,16287,0
+JOET.US,D,20230510,000000,27.24,27.25,26.87,27.1111,15617,0
+JOET.US,D,20230511,000000,27.03,27.03,26.885,26.99,15276,0
+JOET.US,D,20230512,000000,27.06,27.13,26.87,27.03,10407,0
+JOET.US,D,20230515,000000,26.95,27.15,26.95,27.15,15495,0
+JOET.US,D,20230516,000000,27,27,26.81,26.84,20197,0
+JOET.US,D,20230517,000000,26.95,27.2099,26.87,27.1202,20744,0
+JOET.US,D,20230518,000000,27.13,27.47,27.129,27.44,14859,0
+JOET.US,D,20230519,000000,27.5,27.5699,27.335,27.41,27412,0
+JOET.US,D,20230522,000000,27.4049,27.5029,27.37,27.3832,17615,0
+JOET.US,D,20230523,000000,27.28,27.31,27.06,27.08,12488,0
+JOET.US,D,20230524,000000,26.93,26.93,26.76,26.8282,21606,0
+JOET.US,D,20230525,000000,26.98,27.0581,26.83,27.0149,14300,0
+JOET.US,D,20230526,000000,27.01,27.3976,27.01,27.3343,28009,0
+JOET.US,D,20230530,000000,27.39,27.48,27.18,27.3,22557,0
+JOET.US,D,20230531,000000,27.13,27.155,26.986,27.06,17622,0
+JOET.US,D,20230601,000000,27.05,27.37,26.99,27.31,57565,0
+JOET.US,D,20230602,000000,27.49,27.77,27.4544,27.76,19664,0
+JOET.US,D,20230605,000000,27.7117,27.73,27.55,27.62,30092,0
+JOET.US,D,20230606,000000,27.5,27.6999,27.47,27.6595,26228,0
+JOET.US,D,20230607,000000,27.69,27.78,27.62,27.6303,15320,0
+JOET.US,D,20230608,000000,27.61,27.7692,27.61,27.7577,14680,0
+JOET.US,D,20230609,000000,27.76,27.83,27.665,27.7181,17643,0
+JOET.US,D,20230612,000000,27.72,27.9686,27.7,27.95,28669,0
+JOET.US,D,20230613,000000,28.04,28.2438,28.04,28.2,35127,0
+JOET.US,D,20230614,000000,28.16,28.3,27.98,28.15,35633,0
+JOET.US,D,20230615,000000,28.1,28.5637,28.1,28.5,37936,0
+JOET.US,D,20230616,000000,28.6,28.6,28.35,28.3869,21476,0
+JOET.US,D,20230620,000000,28.25,28.25,28.0489,28.1931,23668,0
+JOET.US,D,20230621,000000,28.11,28.25,28.11,28.1554,17424,0
+JOET.US,D,20230622,000000,28.08,28.14,28,28.13,10987,0
+JOET.US,D,20230623,000000,27.88,28.02,27.88,27.97,10306,0
+JOET.US,D,20230626,000000,28.11,28.1129,27.99,28,7059,0
+JOET.US,D,20230627,000000,28.05,28.3795,28.05,28.3405,17212,0
+JOET.US,D,20230628,000000,28.24,28.3499,28.2202,28.2702,14528,0
+JOET.US,D,20230629,000000,28.28,28.4786,28.28,28.46,18850,0
+JOET.US,D,20230630,000000,28.62,28.845,28.62,28.77,15668,0
+JOET.US,D,20230703,000000,28.72,28.7538,28.665,28.7538,6295,0
+JOET.US,D,20230705,000000,28.6,28.649,28.5453,28.615,7702,0
+JOET.US,D,20230706,000000,28.4,28.4,28.175,28.326,21067,0
+JOET.US,D,20230707,000000,28.33,28.5657,28.02,28.3104,17687,0
+JOET.US,D,20230710,000000,28.36,28.6262,28.36,28.62,17903,0
+JOET.US,D,20230711,000000,28.73,28.84,28.64,28.835,14060,0
+JOET.US,D,20230712,000000,29.04,29.0878,28.95,29.03,19108,0
+JOET.US,D,20230713,000000,29.15,29.235,29.11,29.19,21301,0
+JOET.US,D,20230714,000000,29.17,29.2,29.09,29.1,15447,0
+JOET.US,D,20230717,000000,29.12,29.4399,29.12,29.33,12039,0
+JOET.US,D,20230718,000000,29.35,29.5499,29.35,29.49,15382,0
+JOET.US,D,20230719,000000,29.53,29.575,29.44,29.5,163147,0
+JOET.US,D,20230720,000000,29.476,29.476,29.31,29.35,83464,0
+JOET.US,D,20230721,000000,29.39,29.4969,29.39,29.4229,10536,0
+JOET.US,D,20230724,000000,29.42,29.5,29.3833,29.4369,19426,0
+JOET.US,D,20230725,000000,29.38,29.62,29.38,29.5721,9308,0
+JOET.US,D,20230726,000000,29.47,29.526,29.39,29.48,18792,0
+JOET.US,D,20230727,000000,29.66,29.7055,29.36,29.36,20367,0
+JOET.US,D,20230728,000000,29.49,29.58,29.4401,29.5493,23425,0
+JOET.US,D,20230731,000000,29.65,29.66,29.5429,29.66,23729,0
+JOET.US,D,20230801,000000,29.56,29.62,29.4671,29.62,14495,0
+JOET.US,D,20230802,000000,29.38,29.38,29.0701,29.12,88400,0
+JOET.US,D,20230803,000000,29.04,29.1995,28.93,29.1,21266,0
+JOET.US,D,20230804,000000,29.11,29.21,28.8566,28.9,30152,0
+JOET.US,D,20230807,000000,28.99,29.168,28.99,29.16,18143,0
+JOET.US,D,20230808,000000,28.94,29.0327,28.7301,29.02,22769,0
+JOET.US,D,20230809,000000,29.08,29.1,28.92,28.96,51415,0
+JOET.US,D,20230810,000000,29.12,29.32,28.825,28.9,18256,0
+JOET.US,D,20230811,000000,28.7401,28.94,28.7401,28.8,22239,0
+JOET.US,D,20230814,000000,28.76,28.97,28.7301,28.97,24832,0
+JOET.US,D,20230815,000000,28.87,28.87,28.63,28.66,18563,0
+JOET.US,D,20230816,000000,28.61,28.74,28.4317,28.44,13572,0
+JOET.US,D,20230817,000000,28.57,28.5749,28.165,28.17,19398,0
+JOET.US,D,20230818,000000,28.01,28.24,27.89,28.24,30152,0
+JOET.US,D,20230821,000000,28.26,28.4,28.11,28.38,37693,0
+JOET.US,D,20230822,000000,28.44,28.44,28.26,28.3022,18896,0
+JOET.US,D,20230823,000000,28.27,28.6444,28.241,28.6,43507,0
+JOET.US,D,20230824,000000,28.66,28.67,28.1,28.1,50226,0
+JOET.US,D,20230825,000000,28.25,28.42,28.0201,28.3548,71801,0
+JOET.US,D,20230828,000000,28.46,28.63,28.4473,28.55,30540,0
+JOET.US,D,20230829,000000,28.7,29,28.7,28.98,18485,0
+JOET.US,D,20230830,000000,28.98,29.165,28.98,29.13,21399,0
+JOET.US,D,20230831,000000,29.15,29.2268,29.09,29.09,12656,0
+JOET.US,D,20230901,000000,29.35,29.4,29.26,29.37,14501,0
+JOET.US,D,20230905,000000,29.31,29.31,29.12,29.16,43212,0
+JOET.US,D,20230906,000000,29.12,29.17,28.95,29.12,13651,0
+JOET.US,D,20230907,000000,28.91,28.95,28.74,28.93,26621,0
+JOET.US,D,20230908,000000,28.9607,29.02,28.8,28.85,40940,0
+JOET.US,D,20230911,000000,29.05,29.05,28.82,28.95,10335,0
+JOET.US,D,20230912,000000,28.955,28.955,28.8101,28.86,8670,0
+JOET.US,D,20230913,000000,28.83,28.8665,28.72,28.75,11000,0
+JOET.US,D,20230914,000000,28.95,29.03,28.87,29.01,8826,0
+JOET.US,D,20230915,000000,28.84,28.9,28.66,28.69,8351,0
+JOET.US,D,20230918,000000,28.63,28.8391,28.63,28.7263,8883,0
+JOET.US,D,20230919,000000,28.62,28.63,28.475,28.63,7984,0
+JOET.US,D,20230920,000000,28.69,28.795,28.399,28.399,12986,0
+JOET.US,D,20230921,000000,28.21,28.23,27.83,27.83,11695,0
+JOET.US,D,20230922,000000,27.96,28.07,27.8401,27.88,9024,0
+JOET.US,D,20230925,000000,27.8232,27.96,27.8232,27.96,4432,0
+JOET.US,D,20230926,000000,27.8064,27.8064,27.55,27.55,6243,0
+JOET.US,D,20230927,000000,27.71,27.83,27.58,27.74,92674,0
+JOET.US,D,20230928,000000,27.8432,28.14,27.8141,28.01,7516,0
+JOET.US,D,20230929,000000,28.1729,28.2357,27.82,27.89,7265,0
+JOET.US,D,20231002,000000,27.8,27.84,27.61,27.75,27697,0
+JOET.US,D,20231003,000000,27.61,27.61,27.2701,27.37,9442,0
+JOET.US,D,20231004,000000,27.4,27.54,27.24,27.51,10654,0
+JOET.US,D,20231005,000000,27.53,27.53,27.256,27.43,20879,0
+JOET.US,D,20231006,000000,27.32,27.925,27.27,27.8317,14405,0
+JOET.US,D,20231009,000000,27.72,28.06,27.6927,28.01,34400,0
+JOET.US,D,20231010,000000,28.16,28.4099,28.13,28.22,5005,0
+JOET.US,D,20231011,000000,28.28,28.3282,28.0501,28.26,13572,0
+JOET.US,D,20231012,000000,28.36,28.36,27.87,28.045,6492,0
+JOET.US,D,20231013,000000,28.16,28.16,27.7765,27.8381,78245,0
+JOET.US,D,20231016,000000,27.96,28.2999,27.96,28.2256,9803,0
+JOET.US,D,20231017,000000,28.143,28.4289,28.08,28.27,7220,0
+JOET.US,D,20231018,000000,28.1,28.1,27.79,27.7975,8167,0
+JOET.US,D,20231019,000000,27.73,27.73,27.4,27.4262,3984,0
+JOET.US,D,20231020,000000,27.38,27.3885,27.02,27.05,11146,0
+JOET.US,D,20231023,000000,26.96,27.15,26.8223,26.9373,7732,0
+JOET.US,D,20231024,000000,27.04,27.164,26.9659,27.1359,7800,0
+JOET.US,D,20231025,000000,26.82,26.8899,26.6301,26.6425,11198,0
+JOET.US,D,20231026,000000,26.58,26.6782,26.39,26.4466,16811,0
+JOET.US,D,20231027,000000,26.53,26.53,26.2097,26.3,169142,0
+JOET.US,D,20231030,000000,26.3923,26.48,26.25,26.46,13053,0
+JOET.US,D,20231031,000000,26.46,26.675,26.3637,26.65,11646,0
+JOET.US,D,20231101,000000,26.725,26.93,26.65,26.93,23911,0
+JOET.US,D,20231102,000000,27.11,27.47,27.11,27.47,19773,0
+JOET.US,D,20231103,000000,27.66,27.94,27.66,27.84,22922,0
+JOET.US,D,20231106,000000,27.92,27.92,27.5961,27.75,32374,0
+JOET.US,D,20231107,000000,27.67,27.79,27.59,27.76,8424,0
+JOET.US,D,20231108,000000,27.76,27.87,27.6701,27.79,13887,0
+JOET.US,D,20231109,000000,27.77,27.858,27.52,27.55,12599,0
+JOET.US,D,20231110,000000,27.6985,28.04,27.64,28.02,16531,0
+JOET.US,D,20231113,000000,27.93,28.0841,27.92,28,9038,0
+JOET.US,D,20231114,000000,28.43,28.77,28.43,28.73,17678,0
+JOET.US,D,20231115,000000,28.73,28.92,28.68,28.72,19421,0
+JOET.US,D,20231116,000000,28.6399,28.6399,28.4119,28.52,11525,0
+JOET.US,D,20231117,000000,28.6301,28.78,28.6301,28.78,13628,0
+JOET.US,D,20231120,000000,28.75,29,28.75,28.94,8700,0
+JOET.US,D,20231121,000000,28.98,28.9999,28.88,28.98,7519,0
+JOET.US,D,20231122,000000,29.07,29.14,29.055,29.0675,11233,0
+JOET.US,D,20231124,000000,29.05,29.16,29.05,29.11,6621,0
+JOET.US,D,20231127,000000,29.04,29.1232,29.04,29.05,15947,0
+JOET.US,D,20231128,000000,28.93,29.11,28.91,28.9569,5738,0
+JOET.US,D,20231129,000000,29.16,29.2001,29.0101,29.0216,14885,0
+JOET.US,D,20231130,000000,29.05,29.22,28.9946,29.22,20681,0
+JOET.US,D,20231201,000000,29.2,29.61,29.2,29.5882,13259,0
+JOET.US,D,20231204,000000,29.34,29.5041,29.27,29.45,31031,0
+JOET.US,D,20231205,000000,29.28,29.31,29.15,29.2059,11719,0
+JOET.US,D,20231206,000000,29.31,29.44,29.11,29.1353,15677,0
+JOET.US,D,20231207,000000,29.22,29.3167,29.22,29.29,9488,0
+JOET.US,D,20231208,000000,29.29,29.54,29.29,29.52,13234,0
+JOET.US,D,20231211,000000,29.6,29.9,29.6,29.8757,33864,0
+JOET.US,D,20231212,000000,29.91,30.02,29.8154,29.96,15036,0
+JOET.US,D,20231213,000000,29.94,30.43,29.94,30.43,23437,0
+JOET.US,D,20231214,000000,30.67,30.85,30.61,30.7543,45365,0
+JOET.US,D,20231215,000000,30.77,30.8399,30.66,30.71,17566,0
+JOET.US,D,20231218,000000,30.61,30.8949,30.61,30.8484,22718,0
+JOET.US,D,20231219,000000,30.9,31.09,30.9,31.09,25747,0
+JOET.US,D,20231220,000000,30.59,30.77,30.17,30.17,45786,0
+JOET.US,D,20231221,000000,30.48,30.58,30.3431,30.58,8819,0
+JOET.US,D,20231222,000000,30.64,30.73,30.52,30.6226,16971,0
+JOET.US,D,20231226,000000,30.62,30.855,30.62,30.81,10597,0
+JOET.US,D,20231227,000000,30.77,30.85,30.73,30.83,22122,0
+JOET.US,D,20231228,000000,30.8,30.85,30.74,30.749,15517,0
+JOET.US,D,20231229,000000,30.78,30.8045,30.5803,30.68,23720,0
+JOET.US,D,20240102,000000,30.44,30.53,30.19,30.31,38105,0
+JOET.US,D,20240103,000000,30.14,30.14,29.9201,29.93,28387,0
+JOET.US,D,20240104,000000,29.89,30.08,29.8702,29.8702,6921,0
+JOET.US,D,20240105,000000,29.81,30.05,29.81,29.8601,15977,0
+JOET.US,D,20240108,000000,29.86,30.33,29.86,30.3283,14155,0
+JOET.US,D,20240109,000000,30.08,30.3099,30.08,30.2474,8489,0
+JOET.US,D,20240110,000000,30.26,30.42,30.22,30.4,11444,0
+JOET.US,D,20240111,000000,30.3899,30.46,30.1701,30.46,7156,0
+JOET.US,D,20240112,000000,30.56,30.62,30.39,30.45,8771,0
+JOET.US,D,20240116,000000,30.38,30.38,30.21,30.28,10134,0
+JOET.US,D,20240117,000000,30.09,30.09,29.9313,30.06,11675,0
+JOET.US,D,20240118,000000,30.2263,30.4503,30.19,30.4503,7084,0
+JOET.US,D,20240119,000000,30.5127,30.83,30.4871,30.78,13264,0
+JOET.US,D,20240122,000000,31,31.09,30.98,31.01,21255,0
+JOET.US,D,20240123,000000,31.07,31.1265,30.9542,31.0647,36813,0
+JOET.US,D,20240124,000000,31.21,31.2991,31.0389,31.07,17993,0
+JOET.US,D,20240125,000000,31.29,31.3829,31.2032,31.3214,14238,0
+JOET.US,D,20240126,000000,31.335,31.45,31.26,31.3373,8485,0
+JOET.US,D,20240129,000000,31.3,31.58,31.3,31.5797,11170,0
+JOET.US,D,20240130,000000,31.56,31.655,31.4945,31.6096,14259,0
+JOET.US,D,20240131,000000,31.48,31.48,31.09,31.1048,26901,0
+JOET.US,D,20240201,000000,31.19,31.485,31.05,31.48,6778,0
+JOET.US,D,20240202,000000,31.4,31.7597,31.2786,31.7046,52994,0
+JOET.US,D,20240205,000000,31.63,31.6805,31.3801,31.6256,16368,0
+JOET.US,D,20240206,000000,31.75,31.75,31.64,31.7344,14140,0
+JOET.US,D,20240207,000000,31.87,32.19,31.84,32.091,23277,0
+JOET.US,D,20240208,000000,32.115,32.3193,32.115,32.2993,17720,0
+JOET.US,D,20240209,000000,32.33,32.5,32.29,32.45,15798,0
+JOET.US,D,20240212,000000,32.46,32.67,32.43,32.44,52624,0
+JOET.US,D,20240213,000000,31.88,32.13,31.7587,31.99,23709,0
+JOET.US,D,20240214,000000,32.19,32.48,32.17,32.48,31052,0
+JOET.US,D,20240215,000000,32.52,32.7301,32.5144,32.71,29259,0
+JOET.US,D,20240216,000000,32.8,32.8103,32.5,32.51,32777,0
+JOET.US,D,20240220,000000,32.39,32.39,32.1303,32.23,26258,0
+JOET.US,D,20240221,000000,32.06,32.24,32.04,32.24,16364,0
+JOET.US,D,20240222,000000,32.68,33.0149,32.68,32.99,38490,0
+JOET.US,D,20240223,000000,33.07,33.12,32.88,33,21315,0
+JOET.US,D,20240226,000000,33.04,33.16,33.04,33.1,18182,0
+JOET.US,D,20240227,000000,33.2,33.2,33.055,33.16,14611,0
+JOET.US,D,20240228,000000,33.01,33.17,33.01,33.08,25706,0
+JOET.US,D,20240229,000000,33.29,33.4,33.13,33.37,70521,0
+JOET.US,D,20240301,000000,33.46,33.73,33.3521,33.73,37719,0
+JOET.US,D,20240304,000000,33.75,33.8106,33.67,33.6738,24531,0
+JOET.US,D,20240305,000000,33.52,33.52,33.0972,33.2345,70627,0
+JOET.US,D,20240306,000000,33.57,33.64,33.3801,33.52,39340,0
+JOET.US,D,20240307,000000,33.75,33.96,33.75,33.87,40739,0
+JOET.US,D,20240308,000000,33.9,34.02,33.53,33.5978,52308,0
+JOET.US,D,20240311,000000,33.47,33.5543,33.305,33.5255,30588,0
+JOET.US,D,20240312,000000,33.71,33.91,33.47,33.9048,33569,0
+JOET.US,D,20240313,000000,33.92,34.03,33.845,33.92,97691,0
+JOET.US,D,20240314,000000,33.92,33.9837,33.51,33.69,47315,0
+JOET.US,D,20240315,000000,33.49,33.5915,33.4,33.5,16792,0
+JOET.US,D,20240318,000000,33.77,33.77,33.58,33.66,31117,0
+JOET.US,D,20240319,000000,33.58,33.79,33.485,33.79,39872,0
+JOET.US,D,20240320,000000,33.8095,34.23,33.8095,34.21,16876,0
+JOET.US,D,20240321,000000,34.47,34.5784,34.395,34.41,24583,0
+JOET.US,D,20240322,000000,34.39,34.39,34.1645,34.21,122065,0
+JOET.US,D,20240325,000000,34.13,34.22,34.0613,34.07,29690,0
+JOET.US,D,20240326,000000,34.15,34.225,34.02,34.02,17511,0
+JOET.US,D,20240327,000000,34.23,34.32,34.08,34.3188,28520,0
+JOET.US,D,20240328,000000,34.41,34.46,34.3501,34.42,48370,0
+JOET.US,D,20240401,000000,34.5,34.5,34.18,34.27,30825,0
+JOET.US,D,20240402,000000,33.94,33.96,33.76,33.96,40349,0
+JOET.US,D,20240403,000000,33.9,34.1499,33.9,34.06,36084,0
+JOET.US,D,20240404,000000,34.34,34.39,33.544,33.59,27154,0
+JOET.US,D,20240405,000000,33.71,34.0599,33.71,34.0018,16300,0
+JOET.US,D,20240408,000000,34.09,34.15,33.9921,34.0354,153324,0
+JOET.US,D,20240409,000000,34.18,34.215,33.77,34.0687,31686,0
+JOET.US,D,20240410,000000,33.7,33.8,33.56,33.67,20794,0
+JOET.US,D,20240411,000000,33.71,33.875,33.49,33.8105,21290,0
+JOET.US,D,20240412,000000,33.54,33.599,33.1904,33.25,25962,0
+JOET.US,D,20240415,000000,33.55,33.6574,32.78,32.8485,27023,0
+JOET.US,D,20240416,000000,32.8,32.86,32.6488,32.7695,8137,0
+JOET.US,D,20240417,000000,32.91,32.91,32.45,32.52,24059,0
+JOET.US,D,20240418,000000,32.7,32.7,32.3201,32.3685,12026,0
+JOET.US,D,20240419,000000,32.4401,32.483,32.0984,32.12,16243,0
+JOET.US,D,20240422,000000,32.31,32.6,32.22,32.45,10988,0
+JOET.US,D,20240423,000000,32.51,32.94,32.51,32.8708,15144,0
+JOET.US,D,20240424,000000,33.01,33.13,32.7,32.86,23251,0
+JOET.US,D,20240425,000000,32.52,32.9704,32.435,32.8815,15760,0
+JOET.US,D,20240426,000000,32.955,33.1572,32.955,33.06,8018,0
+JOET.US,D,20240429,000000,33.12,33.25,33.0633,33.1982,5405,0
+JOET.US,D,20240430,000000,33.03,33.12,32.59,32.59,11051,0
+JOET.US,D,20240501,000000,32.59,32.9599,32.42,32.5268,26438,0
+JOET.US,D,20240502,000000,32.82,32.8999,32.5,32.808,45910,0
+JOET.US,D,20240503,000000,33.19,33.23,33.0115,33.18,106987,0
+JOET.US,D,20240506,000000,33.32,33.63,33.32,33.63,19992,0
+JOET.US,D,20240507,000000,33.59,33.705,33.55,33.5937,29295,0
+JOET.US,D,20240508,000000,33.45,33.51,33.4008,33.51,18971,0
+JOET.US,D,20240509,000000,33.485,33.6747,33.485,33.6747,9010,0
+JOET.US,D,20240510,000000,33.87,33.87,33.6999,33.7551,17062,0
+JOET.US,D,20240513,000000,33.91,33.91,33.597,33.597,26121,0
+JOET.US,D,20240514,000000,33.58,33.74,33.5601,33.7375,13064,0
+JOET.US,D,20240515,000000,33.87,34.19,33.87,34.1899,24720,0
+JOET.US,D,20240516,000000,34.24,34.24,34.0947,34.0947,15630,0
+JOET.US,D,20240517,000000,34.1,34.1719,34.0704,34.1719,17051,0
+JOET.US,D,20240520,000000,34.185,34.32,34.185,34.25,30602,0
+JOET.US,D,20240521,000000,34.21,34.25,34.132,34.2388,13309,0
+JOET.US,D,20240522,000000,34.23,34.2699,34.0001,34.07,27455,0
+JOET.US,D,20240523,000000,34.28,34.28,33.69,33.7501,37881,0
+JOET.US,D,20240524,000000,33.9,34.03,33.82,33.99,10349,0
+JOET.US,D,20240528,000000,34.01,34.01,33.66,33.79,30042,0
+JOET.US,D,20240529,000000,33.44,33.5,33.38,33.38,15794,0
+JOET.US,D,20240530,000000,33.34,33.3898,33.23,33.2826,11917,0
+JOET.US,D,20240531,000000,33.34,33.48,32.9754,33.48,21359,0
+JOET.US,D,20240603,000000,33.57,33.57,32.94,33.2304,25541,0
+JOET.US,D,20240604,000000,33.19,33.2467,33.0272,33.168,16921,0
+JOET.US,D,20240605,000000,33.32,33.617,33.2601,33.617,15733,0
+JOET.US,D,20240606,000000,33.6,33.7,33.5276,33.5664,15192,0
+JOET.US,D,20240607,000000,33.5,33.659,33.4,33.5,13118,0
+JOET.US,D,20240610,000000,33.4055,33.71,33.3976,33.6612,16779,0
+JOET.US,D,20240611,000000,33.57,33.6102,33.37,33.58,17240,0
+JOET.US,D,20240612,000000,33.98,34.07,33.83,33.93,11977,0
+JOET.US,D,20240613,000000,33.9,33.9,33.63,33.817,10055,0
+JOET.US,D,20240614,000000,33.575,33.7299,33.5401,33.7091,7856,0
+JOET.US,D,20240617,000000,33.68,34.164,33.648,34.1149,15761,0
+JOET.US,D,20240618,000000,34.13,34.24,34.13,34.2236,25560,0
+JOET.US,D,20240620,000000,34.3,34.3101,34.12,34.2,35066,0
+JOET.US,D,20240621,000000,34.26,34.27,34.02,34.2222,34818,0
+JOET.US,D,20240624,000000,34.21,34.37,34.21,34.22,26675,0
+JOET.US,D,20240625,000000,34.2164,34.26,34.1023,34.26,28267,0
+JOET.US,D,20240626,000000,34.24,34.24,34.0928,34.15,13184,0
+JOET.US,D,20240627,000000,34.15,34.3,34.15,34.2378,10455,0
+JOET.US,D,20240628,000000,34.31,34.49,34.23,34.3317,11934,0
+JOET.US,D,20240701,000000,34.305,34.305,34.0801,34.2084,10802,0
+JOET.US,D,20240702,000000,34.08,34.3869,34.08,34.3869,7012,0
+JOET.US,D,20240703,000000,34.44,34.48,34.3778,34.45,10397,0
+JOET.US,D,20240705,000000,34.41,34.54,34.3047,34.51,14597,0
+JOET.US,D,20240708,000000,34.58,34.6,34.4113,34.5048,10613,0
+JOET.US,D,20240709,000000,34.48,34.59,34.4312,34.4312,14907,0
+JOET.US,D,20240710,000000,34.44,34.6825,34.38,34.6825,19852,0
+JOET.US,D,20240711,000000,34.7,34.8787,34.6789,34.7894,23089,0
+JOET.US,D,20240712,000000,34.82,35.24,34.82,35.0253,25723,0
+JOET.US,D,20240715,000000,35.19,35.45,35.1715,35.25,29289,0
+JOET.US,D,20240716,000000,35.4,35.69,35.38,35.66,33807,0
+JOET.US,D,20240717,000000,35.33,35.42,35.0155,35.0155,28690,0
+JOET.US,D,20240718,000000,35.14,35.3271,34.73,34.82,39413,0
+JOET.US,D,20240719,000000,34.82,34.8577,34.5099,34.5116,6719,0
+JOET.US,D,20240722,000000,34.7392,34.97,34.54,34.97,12621,0
+JOET.US,D,20240723,000000,34.92,35.01,34.81,34.81,55408,0
+JOET.US,D,20240724,000000,34.57,34.62,34.03,34.07,44436,0
+JOET.US,D,20240725,000000,34.03,34.4686,33.92,33.98,9191,0
+JOET.US,D,20240726,000000,34.24,34.48,34.215,34.2943,9042,0
+JOET.US,D,20240729,000000,34.29,34.3935,34.22,34.2985,4428,0
+JOET.US,D,20240730,000000,34.39,34.432,34.1,34.2638,14089,0
+JOET.US,D,20240731,000000,34.75,34.92,34.65,34.77,31363,0
+JOET.US,D,20240801,000000,34.69,34.8,33.77,33.94,38889,0
+JOET.US,D,20240802,000000,33.41,33.41,32.88,33.14,28609,0
+JOET.US,D,20240805,000000,31.89,32.7486,31.86,32.43,42228,0
+JOET.US,D,20240806,000000,32.64,33.415,32.64,32.93,19500,0
+JOET.US,D,20240807,000000,33.23,33.58,32.72,32.75,17557,0
+JOET.US,D,20240808,000000,33.06,33.735,33.0376,33.72,21304,0
+JOET.US,D,20240809,000000,33.7,34.02,33.64,34,42402,0
+JOET.US,D,20240812,000000,34.08,34.08,33.8006,33.87,10809,0
+JOET.US,D,20240813,000000,34.01,34.29,33.96,34.29,21255,0
+JOET.US,D,20240814,000000,34.33,34.5599,34.27,34.48,21741,0
+JOET.US,D,20240815,000000,34.82,35.0403,34.81,35.02,15572,0
+JOET.US,D,20240816,000000,34.85,35.07,34.85,35,17810,0
+JOET.US,D,20240819,000000,35.04,35.3101,35.04,35.3101,15904,0
+JOET.US,D,20240820,000000,35.3,35.39,35.1,35.17,41589,0
+JOET.US,D,20240821,000000,35.27,35.48,35.24,35.4423,35939,0
+JOET.US,D,20240822,000000,35.55,35.56,35.25,35.2563,29861,0
+JOET.US,D,20240823,000000,35.55,35.72,35.4405,35.6944,18462,0
+JOET.US,D,20240826,000000,35.8,35.8,35.48,35.49,34851,0
+JOET.US,D,20240827,000000,35.38,35.66,35.38,35.63,26146,0
+JOET.US,D,20240828,000000,35.6,35.6,35.25,35.4,32661,0
+JOET.US,D,20240829,000000,35.63,35.9054,35.58,35.59,50648,0
+JOET.US,D,20240830,000000,35.845,35.995,35.605,35.98,11430,0
+JOET.US,D,20240903,000000,35.79,35.79,34.96,35.12,31911,0
+JOET.US,D,20240904,000000,34.99,35.2,34.95,35.03,17182,0
+JOET.US,D,20240905,000000,34.96,34.96,34.6517,34.77,30043,0
+JOET.US,D,20240906,000000,34.83,34.9085,34.2,34.33,17298,0
+JOET.US,D,20240909,000000,34.56,34.92,34.56,34.76,24809,0
+JOET.US,D,20240910,000000,34.78,34.802,34.45,34.77,22735,0
+JOET.US,D,20240911,000000,34.58,35.11,34.2,35.1,11147,0
+JOET.US,D,20240912,000000,35.11,35.44,35.07,35.42,16159,0
+JOET.US,D,20240913,000000,35.61,35.86,35.61,35.77,15769,0
+JOET.US,D,20240916,000000,35.82,36.01,35.8,35.98,15810,0
+JOET.US,D,20240917,000000,36.17,36.274,35.9601,36.104,23749,0
+JOET.US,D,20240918,000000,36.16,36.34,36,36,23907,0
+JOET.US,D,20240919,000000,36.69,36.69,36.3301,36.61,30794,0
+JOET.US,D,20240920,000000,36.46,36.6,36.3618,36.56,24079,0
+JOET.US,D,20240923,000000,36.69,36.77,36.59,36.73,13744,0
+JOET.US,D,20240924,000000,36.77,36.77,36.6445,36.76,14168,0
+JOET.US,D,20240925,000000,36.7561,36.7561,36.5751,36.5979,15134,0
+JOET.US,D,20240926,000000,36.94,36.94,36.585,36.69,88126,0
+JOET.US,D,20240927,000000,36.76,36.805,36.6,36.68,12092,0
+JOET.US,D,20240930,000000,36.53,36.78,36.45,36.78,22978,0
+JOET.US,D,20241001,000000,36.79,36.79,36.3615,36.56,27352,0
+JOET.US,D,20241002,000000,36.45,36.7199,36.45,36.63,15052,0
+JOET.US,D,20241003,000000,36.55,36.7398,36.45,36.6431,15411,0
+JOET.US,D,20241004,000000,37,37.13,36.8293,37.08,12516,0
+JOET.US,D,20241007,000000,36.8801,36.9802,36.7026,36.81,10904,0
+JOET.US,D,20241008,000000,36.9,37.1646,36.89,37.09,14954,0
+JOET.US,D,20241009,000000,37.15,37.49,37.15,37.47,27577,0
+JOET.US,D,20241010,000000,37.37,37.46,37.26,37.36,22177,0
+JOET.US,D,20241011,000000,37.39,37.8306,37.39,37.78,32205,0
+JOET.US,D,20241014,000000,37.88,38.09,37.845,38.03,11834,0
+JOET.US,D,20241015,000000,38.06,38.06,37.6001,37.66,30059,0
+JOET.US,D,20241016,000000,37.74,37.84,37.65,37.7997,11931,0
+JOET.US,D,20241017,000000,37.985,38.0186,37.8637,37.89,12948,0
+JOET.US,D,20241018,000000,37.92,38.02,37.892,37.97,14000,0
+JOET.US,D,20241021,000000,37.94,37.995,37.68,37.84,22977,0
+JOET.US,D,20241022,000000,37.61,37.65,37.5017,37.58,16959,0
+JOET.US,D,20241023,000000,37.45,37.5908,37.1947,37.42,13968,0
+JOET.US,D,20241024,000000,37.39,37.4801,37.32,37.38,66852,0
+JOET.US,D,20241025,000000,37.57,37.6828,37.2974,37.37,15844,0
+JOET.US,D,20241028,000000,37.52,37.62,37.52,37.565,18102,0
+JOET.US,D,20241029,000000,37.49,37.69,37.46,37.66,16740,0
+JOET.US,D,20241030,000000,37.49,37.67,37.44,37.46,12880,0
+JOET.US,D,20241031,000000,37.27,37.27,36.77,36.81,20289,0
+JOET.US,D,20241101,000000,36.97,37.142,36.78,36.78,22367,0
+JOET.US,D,20241104,000000,36.74,36.89,36.67,36.727,14054,0
+JOET.US,D,20241105,000000,36.87,37.41,36.87,37.41,23162,0
+JOET.US,D,20241106,000000,38.44,38.86,38.2101,38.86,61081,0
+JOET.US,D,20241107,000000,39.05,39.06,38.85,39.03,65389,0
+JOET.US,D,20241108,000000,39.01,39.5719,39.01,39.51,45292,0
+JOET.US,D,20241111,000000,39.77,39.94,39.67,39.9,73701,0
+JOET.US,D,20241112,000000,39.83,40.09,39.4968,39.72,49513,0
+JOET.US,D,20241113,000000,39.88,40.05,39.64,39.69,50288,0
+JOET.US,D,20241114,000000,39.66,39.66,39.3,39.34,40708,0
+JOET.US,D,20241115,000000,39.19,39.2681,38.93,39.1,41084,0
+JOET.US,D,20241118,000000,39.14,39.3306,38.985,39.2,33692,0
+JOET.US,D,20241119,000000,38.97,39.4693,38.93,39.43,35782,0
+JOET.US,D,20241120,000000,39.58,39.58,39.06,39.44,24282,0
+JOET.US,D,20241121,000000,39.75,40.06,39.4714,39.94,68423,0
+JOET.US,D,20241122,000000,40.07,40.43,40.05,40.4,64644,0
+JOET.US,D,20241125,000000,40.7394,40.8237,40.5117,40.71,96982,0
+JOET.US,D,20241126,000000,40.7,40.88,40.54,40.74,50735,0
+JOET.US,D,20241127,000000,40.82,40.85,40.39,40.48,130423,0
+JOET.US,D,20241129,000000,40.606,40.7199,40.59,40.59,25342,0
+JOET.US,D,20241202,000000,40.7105,40.7105,40.5065,40.5628,47654,0
+JOET.US,D,20241203,000000,40.58,40.63,40.44,40.59,54454,0
+JOET.US,D,20241204,000000,40.79,40.94,40.7077,40.94,41236,0
+JOET.US,D,20241205,000000,40.89068,41.0407,40.82,40.82,40699,0
+JOET.US,D,20241206,000000,41.0438,41.13,40.9851,41.07,35410,0
+JOET.US,D,20241209,000000,41,41.06,40.25,40.27,63962,0
+JOET.US,D,20241210,000000,40.24,40.28,39.8,39.82,70582,0
+JOET.US,D,20241211,000000,40.02,40.14,40.018,40.08,30002,0
+JOET.US,D,20241212,000000,40.0048,40.1,39.83,39.83,41950,0
+JOET.US,D,20241213,000000,39.97,40.02,39.7049,39.79,22702,0
+JOET.US,D,20241216,000000,39.945,40.05,39.9018,39.96,25792,0
+JOET.US,D,20241217,000000,39.758,39.76,39.4729,39.51,36926,0
+JOET.US,D,20241218,000000,39.52,39.56,37.99,37.99,72092,0
+JOET.US,D,20241219,000000,38.34,38.6295,38.0101,38.05,72692,0
+JOET.US,D,20241220,000000,37.698,38.6199,37.6,38.41,42224,0
+JOET.US,D,20241223,000000,38.21,38.43,38.07,38.42,30123,0
+JOET.US,D,20241224,000000,38.4726,38.8,38.45,38.8,7276,0
+JOET.US,D,20241226,000000,38.665,38.85,38.6546,38.8184,15810,0
+JOET.US,D,20241227,000000,38.5654,38.64,38.104,38.32,25702,0
+JOET.US,D,20241230,000000,37.86,38.15,37.6,37.97,18353,0
+JOET.US,D,20241231,000000,38.055,38.11,37.65,37.78,23240,0
+JOET.US,D,20250102,000000,37.98,38.16,37.51,37.82,30806,0
+JOET.US,D,20250103,000000,38.005,38.41,37.94,38.41,22593,0
+JOET.US,D,20250106,000000,38.74,38.8355,38.5,38.59,36162,0
+JOET.US,D,20250107,000000,38.69,38.69,38,38.19,114915,0
+JOET.US,D,20250108,000000,38.06,38.293,37.8402,38.27,21176,0
+JOET.US,D,20250110,000000,37.85,38.02,37.57,37.68,108417,0
+JOET.US,D,20250113,000000,37.2864,37.6689,37.25,37.63,130587,0
+JOET.US,D,20250114,000000,38,38.17,37.805,38.11,21448,0
+JOET.US,D,20250115,000000,38.738,38.92,38.652,38.71,201258,0
+JOET.US,D,20250116,000000,38.8396,39.1999,38.8099,39.03,20696,0
+JOET.US,D,20250117,000000,39.3101,39.4999,39.305,39.3589,27508,0
+JOET.US,D,20250121,000000,39.69,39.99,39.65,39.87,59101,0
+JOET.US,D,20250122,000000,40.136,40.2799,40.122,40.15,69546,0
+JOET.US,D,20250123,000000,40.13,40.3,40.03,40.3,35556,0
+JOET.US,D,20250124,000000,40.369,40.4548,40.1904,40.29,28498,0
+JOET.US,D,20250127,000000,39.5,39.6599,39.23,39.54,186289,0
+JOET.US,D,20250128,000000,39.33,39.879,39.33,39.8,54897,0
+JOET.US,D,20250129,000000,39.7716,39.9488,39.62,39.78,52055,0
+JOET.US,D,20250130,000000,40.16,40.3792,40.01,40.27,54848,0
+JOET.US,D,20250131,000000,40.27,40.38,39.8418,39.89,24717,0
+JOET.US,D,20250203,000000,39.12,39.82,39.0864,39.7,59512,0
+JOET.US,D,20250204,000000,39.8264,39.98,39.77,39.88,34747,0
+JOET.US,D,20250205,000000,39.975,40.21,39.79,40.2,85073,0
+JOET.US,D,20250206,000000,40.3664,40.4,40.09,40.4,100545,0
+JOET.US,D,20250207,000000,40.57,40.592,40.16,40.23,38995,0
+JOET.US,D,20250210,000000,40.387,40.49,40.175,40.28,39501,0
+JOET.US,D,20250211,000000,40.0403,40.15,39.96,40.06,27819,0
+JOET.US,D,20250212,000000,39.63,39.9424,39.5825,39.85,30217,0
+JOET.US,D,20250213,000000,39.9075,40.17,39.7601,40.17,45927,0
+JOET.US,D,20250214,000000,40.075,40.19,40.0701,40.13,29547,0
+JOET.US,D,20250218,000000,40.27,40.3,40.0437,40.28,33189,0
+JOET.US,D,20250219,000000,40.2,40.3516,40.114,40.3,22653,0
+JOET.US,D,20250220,000000,40.115,40.115,39.51,39.82,44769,0
+JOET.US,D,20250221,000000,39.63,39.84,38.7201,38.81,52751,0
+JOET.US,D,20250224,000000,38.99,38.99,38.4507,38.68,27344,0
+JOET.US,D,20250225,000000,38.665,38.665,38.06,38.47,66053,0
+JOET.US,D,20250226,000000,38.775,39.0278,38.6,38.62,22194,0
+JOET.US,D,20250227,000000,38.8444,38.9,38.215,38.23,107057,0
+JOET.US,D,20250228,000000,38.18,38.77,38.1138,38.77,19163,0
+JOET.US,D,20250303,000000,39.01,39.01,37.945,38.15,120352,0
+JOET.US,D,20250304,000000,37.75,38.0898,37.02,37.54,63902,0
+JOET.US,D,20250305,000000,37.46,37.98,37.3022,37.88,30503,0
+JOET.US,D,20250306,000000,37.27,37.56,36.81,36.9513,42595,0
+JOET.US,D,20250307,000000,36.88,37.08,36.2017,37.02,37082,0
+JOET.US,D,20250310,000000,36.44,36.59,35.705,36.06,67410,0
+JOET.US,D,20250311,000000,36,36.34,35.6924,35.96,52676,0
+JOET.US,D,20250312,000000,36.5,36.5,35.81,36.14,40301,0
+JOET.US,D,20250313,000000,35.9997,36.02,35.45,35.58,20695,0
+JOET.US,D,20250314,000000,35.99,36.52,35.93,36.52,32596,0
+JOET.US,D,20250317,000000,36.56,37.073527,36.45,36.94,37750,0
+JOET.US,D,20250318,000000,36.6525,36.76,36.3624,36.49,15981,0
+JOET.US,D,20250319,000000,36.6687,37.245,36.6,37.09,113309,0
+JOET.US,D,20250320,000000,36.825,37.2,36.825,36.91,12821,0
+JOET.US,D,20250321,000000,36.65,36.86,36.495,36.86,17914,0
+JOET.US,D,20250324,000000,37.5,37.7399,37.31,37.7,45095,0
+JOET.US,D,20250325,000000,37.8322,37.84,37.64,37.7401,19131,0
+JOET.US,D,20250326,000000,37.8224,37.8224,37.19,37.35,25929,0
+JOET.US,D,20250327,000000,37.25,37.4384,36.9008,37.09,31249,0
+JOET.US,D,20250328,000000,36.98,37.0601,36.296,36.38,35198,0
+JOET.US,D,20250331,000000,36.03,36.7499,35.7031,36.57,16142,0
+JOET.US,D,20250401,000000,36.48,36.85,36.2201,36.7961,17683,0
+JOET.US,D,20250402,000000,36.31,37.3068,36.31,37.23,18742,0
+JOET.US,D,20250403,000000,35.66,36.08,35.365,35.4,40507,0
+JOET.US,D,20250404,000000,34.23,34.35,33.065,33.17,104181,0
+JOET.US,D,20250407,000000,32.02,34.325,31.56,33.1,105215,0
+JOET.US,D,20250408,000000,34.3509,34.4499,32.295,32.81,91129,0
+JOET.US,D,20250409,000000,32.66,35.85,32.41,35.73,63700,0
+JOET.US,D,20250410,000000,34.9592,34.97,33.62,34.48,96122,0
+JOET.US,D,20250411,000000,34.4,35.0972,34.15,35.08,71343,0
+JOET.US,D,20250414,000000,35.41,35.67,35.1011,35.38,18340,0
+JOET.US,D,20250415,000000,35.425,35.77,35.405,35.45,46722,0
+JOET.US,D,20250416,000000,35.2589,35.3149,34.52,34.83,72908,0
+JOET.US,D,20250417,000000,34.93,35.283,34.84,35.0197,41014,0
+JOET.US,D,20250421,000000,34.75,34.75,33.76,34.15,48495,0
+JOET.US,D,20250422,000000,34.4501,35.21,34.4501,35.1269,13235,0
+JOET.US,D,20250423,000000,36.1499,36.44,35.525,35.66,61621,0
+JOET.US,D,20250424,000000,35.695,36.54,35.67,36.45,116371,0
+JOET.US,D,20250425,000000,36.44,36.56,36.23,36.56,23662,0
+JOET.US,D,20250428,000000,36.665,36.79,36.31,36.67,22156,0
+JOET.US,D,20250429,000000,36.56,36.96,36.432,36.9,35858,0
+JOET.US,D,20250430,000000,36.205,36.97,35.9634,36.92,24165,0
+JOET.US,D,20250501,000000,36.955,37.32,36.955,37.04,40534,0
+JOET.US,D,20250502,000000,37.595,37.84,37.47,37.75,60571,0
+JOET.US,D,20250505,000000,37.55,37.97,37.47,37.79,31352,0
+JOET.US,D,20250506,000000,37.43,37.71,37.3471,37.51,27807,0
+JOET.US,D,20250507,000000,37.6,37.8,37.52,37.76,24185,0
+JOET.US,D,20250508,000000,38.0255,38.3901,37.95,38.06,35418,0
+JOET.US,D,20250509,000000,38.13,38.18,37.87,38.04,48518,0
+JOET.US,D,20250512,000000,38.97,39.11,38.6398,38.96,36579,0
+JOET.US,D,20250513,000000,38.9,39.39,38.9,39.25,79300,0
+JOET.US,D,20250514,000000,39.2096,39.22,39.01,39.09,41756,0
+JOET.US,D,20250515,000000,38.9,39.44,38.9,39.4,20916,0
+JOET.US,D,20250516,000000,39.36,39.81,39.36,39.81,150928,0
+JOET.US,D,20250519,000000,39.34,39.9111,39.34,39.82,56649,0
+JOET.US,D,20250520,000000,39.73,39.77,39.57,39.65,29979,0
+JOET.US,D,20250521,000000,39.29,39.48,38.89,38.89,24650,0
+JOET.US,D,20250522,000000,38.881,39.08,38.78,38.89,36385,0
+JOET.US,D,20250523,000000,38.34,38.86,38.34,38.75,16996,0
+JOET.US,D,20250527,000000,39.06,39.4999,39.05,39.4433,20538,0
+JOET.US,D,20250528,000000,39.44,39.51,39.19,39.19,42356,0
+JOET.US,D,20250529,000000,39.21,39.45,39.0982,39.26,19522,0
+JOET.US,D,20250530,000000,39.12,39.468,39,39.468,13121,0
+JOET.US,D,20250602,000000,39.26,39.6,39.1614,39.59,25256,0
+JOET.US,D,20250603,000000,39.6902,39.8699,39.52,39.83,26751,0
+JOET.US,D,20250604,000000,39.91,39.91,39.7344,39.7344,13905,0
+JOET.US,D,20250605,000000,39.655,39.805,39.475,39.61,37986,0
+JOET.US,D,20250606,000000,39.8548,39.97,39.755,39.9316,21686,0
+JOET.US,D,20250609,000000,39.67,39.91,39.5522,39.64,18820,0
+JOET.US,D,20250610,000000,39.7,39.7,39.4255,39.57,10815,0
+JOET.US,D,20250611,000000,39.47,39.68,39.36,39.4582,37790,0
+JOET.US,D,20250612,000000,39.42,39.65,39.42,39.6446,94540,0
+JOET.US,D,20250613,000000,39.3865,39.56,39.145,39.16,19643,0
+JOET.US,D,20250616,000000,39.5755,39.7869,39.47,39.54,103430,0
+JOET.US,D,20250617,000000,39.435,39.48,39.1411,39.3,18804,0
+JOET.US,D,20250618,000000,39.2101,39.52,39.2101,39.31,23121,0
+JOET.US,D,20250620,000000,39.5193,39.5764,39.25,39.3316,10338,0
+JOET.US,D,20250623,000000,39.4653,39.83,39.23,39.81,19235,0
+JOET.US,D,20250624,000000,40.1596,40.32,40.01,40.26,62096,0
+JOET.US,D,20250625,000000,40.1507,40.33,39.95,39.95,28799,0
+JOET.US,D,20250626,000000,40.1801,40.4,40.17,40.4,22367,0
+JOET.US,D,20250627,000000,40.49,40.67,40.3004,40.53,41262,0
+JOET.US,D,20250630,000000,40.6799,40.9199,40.66,40.9,24721,0
+JOET.US,D,20250701,000000,40.8297,40.8698,40.61,40.81,32164,0
+JOET.US,D,20250702,000000,40.7514,40.86,40.56,40.8521,32922,0
+JOET.US,D,20250703,000000,40.9997,41.31,40.93,41.28,21234,0
+JOET.US,D,20250707,000000,41.1,41.23,40.87,41.07,21930,0
+JOET.US,D,20250708,000000,41.07,41.1,40.81,40.9,28622,0
+JOET.US,D,20250709,000000,40.93,41.07,40.9,41.07,31904,0
+JOET.US,D,20250710,000000,41.0433,41.14,40.9,41.02,24086,0
+JOET.US,D,20250711,000000,40.81,40.85,40.6601,40.74,48307,0
+JOET.US,D,20250714,000000,40.8212,41.06,40.66,41.05,66063,0
+JOET.US,D,20250715,000000,41.04,41.05,40.49,40.49,35058,0
+JOET.US,D,20250716,000000,40.5861,40.72,40.1776,40.678,69250,0
+JOET.US,D,20250717,000000,40.81,41.0745,40.78,41.06,28574,0
+JOET.US,D,20250718,000000,41.165,41.27,41.036,41.16,31940,0
+JOET.US,D,20250721,000000,41.13,41.32,41.01,41.0293,40382,0
+JOET.US,D,20250722,000000,41.08,41.2,40.99,41.191,23653,0
+JOET.US,D,20250723,000000,41.42,41.56,41.34,41.56,37362,0
+JOET.US,D,20250724,000000,41.6,41.67,41.46,41.54,26219,0
+JOET.US,D,20250725,000000,41.6459,41.83,41.62,41.83,17931,0
+JOET.US,D,20250728,000000,41.72,41.86,41.57,41.64,27354,0
+JOET.US,D,20250729,000000,41.77,41.78,41.5,41.54,21504,0
+JOET.US,D,20250730,000000,41.541,41.63,41.274,41.43,22486,0
+JOET.US,D,20250731,000000,41.4454,41.6,41.11,41.11,26297,0
+JOET.US,D,20250801,000000,40.476,40.6,39.9891,40.38,36500,0
+JOET.US,D,20250804,000000,40.75,41.19,40.71,41.19,75971,0
+JOET.US,D,20250805,000000,41.275,41.3235,40.835,40.9,36422,0
+JOET.US,D,20250806,000000,40.98,41.1777,40.93,41.16,129196,0
+JOET.US,D,20250807,000000,41.41,41.4721,40.8,41.02,70810,0
+JOET.US,D,20250808,000000,41.32,41.3572,41.0711,41.2,31211,0
+JOET.US,D,20250811,000000,41.27,41.3654,41.06,41.11,39575,0
+JOET.US,D,20250812,000000,41.2624,41.55,41.22,41.5,28481,0
+JOET.US,D,20250813,000000,41.6,41.7193,41.344,41.61,42913,0
+JOET.US,D,20250814,000000,41.4986,41.65,41.402,41.51,48324,0
+JOET.US,D,20250815,000000,41.54,41.65,41.27,41.27,17611,0
+JOET.US,D,20250818,000000,41.17,41.4511,41.17,41.37,22077,0
+JOET.US,D,20250819,000000,41.322,41.48,41.14,41.19,37403,0
+JOET.US,D,20250820,000000,41.22,41.315,40.8601,41.25,29311,0
+JOET.US,D,20250821,000000,41.15,41.21,41.009,41.1083,13627,0
+JOET.US,D,20250822,000000,41.339,41.929,41.339,41.7841,42934,0
+JOET.US,D,20250825,000000,41.6499,41.7094,41.55,41.58,23230,0
+JOET.US,D,20250826,000000,41.4516,41.752,41.45,41.735,48676,0
+JOET.US,D,20250827,000000,41.7622,41.9,41.71,41.8581,20951,0
+JOET.US,D,20250828,000000,41.882,42.03,41.8543,42.03,12251,0
+JOET.US,D,20250829,000000,41.8634,42.01,41.65,41.81,23481,0
+JOET.US,D,20250902,000000,41.2,41.58,41.1509,41.58,21615,0
+JOET.US,D,20250903,000000,41.62,41.6495,41.4004,41.57,25036,0
+JOET.US,D,20250904,000000,41.735,41.98,41.63,41.97,15972,0
+JOET.US,D,20250905,000000,42.2,42.23,41.43,41.72,11875,0
+JOET.US,D,20250908,000000,41.88,42.03,41.83,42.03,17438,0
+JOET.US,D,20250909,000000,42.03,42.1051,41.87,42.1,20558,0
+JOET.US,D,20250910,000000,42.3408,42.3632,42.0816,42.16,61338,0
+JOET.US,D,20250911,000000,42.3,42.6663,42.3,42.59,21137,0
+JOET.US,D,20250912,000000,42.56,42.57,42.36,42.42,15465,0
+JOET.US,D,20250915,000000,42.5049,42.7165,42.46,42.4865,26691,0
+JOET.US,D,20250916,000000,42.47,42.54,42.2107,42.3299,17615,0
+JOET.US,D,20250917,000000,42.458,42.4692,42.07,42.4,12042,0
+JOET.US,D,20250918,000000,42.62,42.96,42.579,42.8,86582,0
+JOET.US,D,20250919,000000,42.9386,43.03,42.641,42.9,54739,0
+JOET.US,D,20250922,000000,42.72,43,42.713,42.93,27856,0
+JOET.US,D,20250923,000000,43.01,43.1663,42.77,42.85,50508,0
+JOET.US,D,20250924,000000,42.91,43.01,42.5726,42.58,109200,0
+JOET.US,D,20250925,000000,42.2908,42.4899,42.18,42.43,50238,0
+JOET.US,D,20250926,000000,42.68,42.8756,42.53,42.79,18618,0
+JOET.US,D,20250929,000000,43.05,43.13,42.9272,43.07,14283,0
+JOET.US,D,20250930,000000,43.01,43.0898,42.635,43.01,70055,0
+JOET.US,D,20251001,000000,42.76,42.9396,42.74,42.89,21180,0
+JOET.US,D,20251002,000000,42.98,43.04,42.74,43.03,33923,0
+JOET.US,D,20251003,000000,43.145,43.22,42.98,43.01,15568,0
+JOET.US,D,20251006,000000,43.1002,43.31,43,43.0955,19941,0
+JOET.US,D,20251007,000000,43.121,43.23,42.75,42.88,30106,0
+JOET.US,D,20251008,000000,43.0286,43.2289,42.884,43.1482,61860,0
+JOET.US,D,20251009,000000,43.18,43.18,42.87,42.93,28754,0
+JOET.US,D,20251010,000000,43.13,43.17,41.8382,41.8382,50335,0
+JOET.US,D,20251013,000000,42.27,42.39,42.13,42.32,29107,0
+JOET.US,D,20251014,000000,41.8492,42.73,41.7836,42.52,36427,0
+JOET.US,D,20251015,000000,42.77,42.9,42.2642,42.47,90970,0
+JOET.US,D,20251016,000000,42.52,42.58,41.8,41.9194,38477,0
+JOET.US,D,20251017,000000,41.84,42.09,41.825,41.99,15945,0
+JOET.US,D,20251020,000000,42.31,42.4999,42.28,42.46,26735,0
+JOET.US,D,20251021,000000,42.378,42.6168,42.32,42.48,26712,0
+JOET.US,D,20251022,000000,42.56,42.59,42,42.23,63202,0
+JOET.US,D,20251023,000000,42.31,42.6899,42.31,42.6165,38970,0
+JOET.US,D,20251024,000000,42.98,43.0299,42.8615,42.8615,61591,0
+JOET.US,D,20251027,000000,43.1636,43.22,43.0601,43.1702,11834,0
+JOET.US,D,20251028,000000,43.1,43.11,42.8701,42.905,19913,0
+JOET.US,D,20251029,000000,42.7,42.9,42.465,42.6234,45508,0
+JOET.US,D,20251030,000000,42.9048,42.975,42.47,42.53,23287,0
+JOET.US,D,20251031,000000,42.695,42.85,42.5206,42.7356,72530,0
+JOET.US,D,20251103,000000,42.672,42.8641,42.39,42.8059,33174,0
+JOET.US,D,20251104,000000,42.2625,42.62,42.234,42.3966,30394,0
+JOET.US,D,20251105,000000,42.332,42.6799,42.28,42.54,43858,0
+JOET.US,D,20251106,000000,42.4085,42.46,41.875,42.02,32204,0
+JOET.US,D,20251107,000000,41.74,42.22,41.56,42.22,55237,0
+JOET.US,D,20251110,000000,42.6518,42.86,42.4,42.76,26934,0
+JOET.US,D,20251111,000000,42.72,42.88,42.64,42.7505,29797,0
+JOET.US,D,20251112,000000,42.9233,42.99,42.78,42.81,26401,0
+JOET.US,D,20251113,000000,42.67,42.69,42,42.02,17403,0
+JOET.US,D,20251114,000000,41.76,42.2799,41.6,41.9198,19562,0
+JOET.US,D,20251117,000000,41.9,41.93,41.1448,41.2997,53477,0
+JOET.US,D,20251118,000000,41.06,41.49,40.98,41.2143,53852,0
+JOET.US,D,20251119,000000,41.22,41.453,41,41.2402,17266,0
+JOET.US,D,20251120,000000,41.745,41.88,40.39,40.43,55436,0
+JOET.US,D,20251121,000000,40.6065,41.1657,40.35,40.915,21333,0
+JOET.US,D,20251124,000000,41.13,41.4899,40.9955,41.34,30050,0
+JOET.US,D,20251125,000000,41.44,41.88,41.26,41.83,38062,0
+JOET.US,D,20251126,000000,42.0828,42.2998,41.97,42.12,29839,0
+JOET.US,D,20251128,000000,42.23,42.47,42.23,42.4028,10152,0
+JOET.US,D,20251201,000000,42.15,42.4099,42.105,42.11,48135,0
+JOET.US,D,20251202,000000,42.275,42.36,42.13,42.2289,73891,0
+JOET.US,D,20251203,000000,42.21,42.5,42.01,42.5,17521,0
+JOET.US,D,20251204,000000,42.48,42.625,42.3973,42.6,54936,0
+JOET.US,D,20251205,000000,42.49,42.725,42.43,42.43,44416,0
+JOET.US,D,20251208,000000,42.5601,42.63,42.365,42.42,29071,0
+JOET.US,D,20251209,000000,42.395,42.67,42.32,42.39,62400,0
+JOET.US,D,20251210,000000,42.45,42.95,42.4,42.79,46162,0
+JOET.US,D,20251211,000000,42.73,43.14,42.6601,43.08,65643,0
+JOET.US,D,20251212,000000,43.0979,43.2,42.4658,42.56,28953,0
+JOET.US,D,20251215,000000,42.72,42.77,42.3101,42.35,11139,0
+JOET.US,D,20251216,000000,42.45,42.462,42.1043,42.24,23480,0
+JOET.US,D,20251217,000000,42.35,42.472,41.8,41.8,25980,0
+JOET.US,D,20251218,000000,42.3,42.47,42.09,42.17,68315,0
+JOET.US,D,20251219,000000,42.45,42.75,42.28,42.6701,27909,0
+JOET.US,D,20251222,000000,42.63,42.8099,42.54,42.7736,23479,0
+JOET.US,D,20251223,000000,42.745,42.7485,42.5788,42.66,39456,0
+JOET.US,D,20251224,000000,42.65,42.88,42.63,42.8277,18694,0
+JOET.US,D,20251226,000000,42.8,42.82,42.715,42.776,34143,0
+JOET.US,D,20251229,000000,42.635,42.68,42.52,42.58,28156,0
+JOET.US,D,20251230,000000,42.558,42.61,42.4,42.4,21352,0
+JOET.US,D,20251231,000000,42.35,42.35,42,42,26024,0
+JOET.US,D,20260102,000000,42.27,42.27,41.95,42.22,22319,0
+JOET.US,D,20260105,000000,42.367,43.09,42.367,42.83,38619,0
+JOET.US,D,20260106,000000,42.872,43.49,42.85,43.48,21012,0
+JOET.US,D,20260107,000000,43.4,43.4499,43.14,43.14,29097,0
+JOET.US,D,20260108,000000,43.0844,43.21,43.0294,43.11,18480,0
+JOET.US,D,20260109,000000,43.2724,43.34,43.07,43.15,72831,0
+JOET.US,D,20260112,000000,43.1,43.3,43.02,43.23,17791,0
+JOET.US,D,20260113,000000,43.292,43.325,43.01,43.08,22143,0
+JOET.US,D,20260114,000000,42.99,43.02,42.61,42.86,23608,0
+JOET.US,D,20260115,000000,43.295,43.3784,43.0572,43.07,9501,0
+JOET.US,D,20260116,000000,43.076,43.25,43,43,32563,0
+JOET.US,D,20260120,000000,42.48,42.7486,42.295,42.3,36453,0
+JOET.US,D,20260121,000000,42.5587,43.07,42.52,42.85,106339,0
+JOET.US,D,20260122,000000,43.19,43.27,42.996,43.056,25836,0
+JOET.US,D,20260123,000000,42.98,43.0737,42.79,42.88,24695,0
+JOET.US,D,20260126,000000,43.07,43.2491,42.97,43.13,44917,0
+JOET.US,D,20260127,000000,43.195,43.33,43.11,43.175,18492,0
+JOET.US,D,20260128,000000,43.1965,43.24,42.96,43.04,28168,0
+JOET.US,D,20260129,000000,43.07,43.07,42.28,42.756,51555,0
+JOET.US,D,20260130,000000,42.74,42.74,42.15,42.2,14824,0
+JOET.US,D,20260202,000000,42.41,42.73,42.17,42.645,32055,0
+JOET.US,D,20260203,000000,42.7499,42.8193,42.13,42.44,33209,0
+JOET.US,D,20260204,000000,42.41,42.57,41.96,42.244,28170,0
+JOET.US,D,20260205,000000,42.165,42.28,41.7401,41.85,38623,0
+JOET.US,D,20260206,000000,42.3025,42.93,42.3,42.93,36459,0
+JOET.US,D,20260209,000000,42.94,43.19,42.82,43.07,37973,0
+JOET.US,D,20260210,000000,43.08,43.1,42.79,42.84,21779,0
+JOET.US,D,20260211,000000,43.179,43.179,42.72,42.81,23771,0
+JOET.US,D,20260212,000000,42.93,42.99,41.92,41.98,24450,0
+JOET.US,D,20260213,000000,42.11,42.5399,41.91,42.36,20534,0
+JOET.US,D,20260217,000000,42.42,42.53,42.035,42.43,31854,0
+JOET.US,D,20260218,000000,42.55,42.91,42.44,42.7459,26091,0
diff --git a/daily/us/nyse etfs/1/jojo.us.txt b/daily/us/nyse etfs/1/jojo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3dc2691371a4c0784b7ecebfa2e02d2d8be1244b
--- /dev/null
+++ b/daily/us/nyse etfs/1/jojo.us.txt	
@@ -0,0 +1,1123 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JOJO.US,D,20210720,000000,19.8788,19.8788,19.6453,19.6483,4121.0288597045,0
+JOJO.US,D,20210721,000000,19.4317,19.4317,19.3343,19.381,4490.451818061,0
+JOJO.US,D,20210722,000000,19.4695,19.5688,19.4586,19.5688,1105.2490688704,0
+JOJO.US,D,20210723,000000,19.4605,19.4605,19.4506,19.4506,1278.3846242855,0
+JOJO.US,D,20210726,000000,19.4576,19.539,19.3949,19.3949,8280.308597931,0
+JOJO.US,D,20210727,000000,19.53,19.5817,19.53,19.5817,1978.9796624766,0
+JOJO.US,D,20210728,000000,19.5003,19.5777,19.5003,19.5777,456.9973381304,0
+JOJO.US,D,20210729,000000,19.4764,19.5003,19.4705,19.5003,1073.0378027467,0
+JOJO.US,D,20210730,000000,19.529,19.6066,19.529,19.5599,46262.424368139,0
+JOJO.US,D,20210802,000000,19.693,19.7714,19.693,19.7576,2946.3242482548,0
+JOJO.US,D,20210803,000000,19.8588,19.8588,19.689,19.7327,12462.740183684,0
+JOJO.US,D,20210804,000000,19.7228,19.7913,19.6354,19.7913,4663.5873734761,0
+JOJO.US,D,20210805,000000,19.7476,19.7506,19.685,19.685,5219.2317141104,0
+JOJO.US,D,20210806,000000,19.8688,19.8688,19.3622,19.3622,8678.9230162121,0
+JOJO.US,D,20210809,000000,19.4705,19.4705,19.2966,19.3036,8801.7284683089,0
+JOJO.US,D,20210810,000000,19.2866,19.2866,19.1982,19.2112,1207.9224796398,0
+JOJO.US,D,20210811,000000,19.1695,19.1992,19.1098,19.1992,2012.1975306667,0
+JOJO.US,D,20210812,000000,19.1685,19.1695,19.1545,19.1545,4052.5799191916,0
+JOJO.US,D,20210813,000000,19.2469,19.4357,19.2469,19.4357,3114.426793338,0
+JOJO.US,D,20210816,000000,19.6056,19.6056,19.4953,19.4953,1977.9730604102,0
+JOJO.US,D,20210817,000000,19.5192,19.5192,19.5003,19.5023,6676.7915062091,0
+JOJO.US,D,20210818,000000,19.4605,19.539,19.4605,19.539,795.21563242955,0
+JOJO.US,D,20210819,000000,19.6543,19.684,19.6543,19.684,318.08625297182,0
+JOJO.US,D,20210820,000000,19.8987,19.8987,19.684,19.684,239.57129179523,0
+JOJO.US,D,20210823,000000,19.8788,20.8593,19.6721,19.682,4599.1648412286,0
+JOJO.US,D,20210824,000000,19.5679,19.5767,19.535,19.535,9943.2152115685,0
+JOJO.US,D,20210825,000000,19.3403,19.3532,19.3403,19.3532,184.20817814507,0
+JOJO.US,D,20210826,000000,19.3642,19.3989,19.3642,19.3989,2162.1812385553,0
+JOJO.US,D,20210827,000000,19.4605,19.5539,19.4218,19.5499,4779.3466111082,0
+JOJO.US,D,20210830,000000,19.5679,19.5717,19.5559,19.5559,909.96826799533,0
+JOJO.US,D,20210831,000000,19.5539,19.5579,19.5489,19.5559,8320.5726805857,0
+JOJO.US,D,20210901,000000,19.5679,19.5867,19.5679,19.5857,7399.5317898603,0
+JOJO.US,D,20210902,000000,19.539,19.5489,19.534,19.534,24070.875213023,0
+JOJO.US,D,20210903,000000,19.529,19.5579,19.529,19.547,20281.018433153,0
+JOJO.US,D,20210907,000000,19.3642,19.4218,19.3642,19.382,3766.7049323435,0
+JOJO.US,D,20210908,000000,19.4754,19.5489,19.4605,19.5102,4318.3228647124,0
+JOJO.US,D,20210909,000000,19.5767,19.7327,19.5767,19.7188,17913.490373058,0
+JOJO.US,D,20210910,000000,19.5579,19.5966,19.5579,19.5767,10849.157071299,0
+JOJO.US,D,20210913,000000,19.5917,19.6165,19.5917,19.6066,8489.6818277352,0
+JOJO.US,D,20210914,000000,19.5926,19.5926,19.5917,19.5917,543.56511583792,0
+JOJO.US,D,20210915,000000,19.5767,19.6066,19.5767,19.6066,570.74337162982,0
+JOJO.US,D,20210916,000000,19.6264,19.6543,19.5917,19.6165,15766.408165499,0
+JOJO.US,D,20210917,000000,19.6165,19.6165,19.5907,19.5966,1362.9391978603,0
+JOJO.US,D,20210920,000000,19.5221,19.5489,19.4953,19.5142,1458.5663941651,0
+JOJO.US,D,20210921,000000,19.5241,19.5679,19.5192,19.529,6217.780963946,0
+JOJO.US,D,20210922,000000,19.529,19.6066,19.529,19.5717,6600.2897491653,0
+JOJO.US,D,20210923,000000,19.5589,19.6165,19.5589,19.5867,4909.1982776695,0
+JOJO.US,D,20210924,000000,19.6264,19.6264,19.529,19.5867,3319.7736148768,0
+JOJO.US,D,20210927,000000,19.5539,19.5767,19.5539,19.5539,2216.5377501391,0
+JOJO.US,D,20210928,000000,19.4705,19.4903,19.4506,19.4655,4444.1481230082,0
+JOJO.US,D,20210929,000000,19.5092,19.5192,19.5003,19.5003,6070.8170622565,0
+JOJO.US,D,20210930,000000,19.2966,19.5092,19.2966,19.4903,4769.2805904446,0
+JOJO.US,D,20211001,000000,19.5082,19.539,19.4903,19.5142,6321.4609767818,0
+JOJO.US,D,20211004,000000,19.4655,19.4655,19.4556,19.4556,362.37674389195,0
+JOJO.US,D,20211005,000000,19.4596,19.4605,19.4436,19.4596,59239.538207736,0
+JOJO.US,D,20211006,000000,19.3433,19.4506,19.3433,19.4317,63775.287118784,0
+JOJO.US,D,20211007,000000,19.4754,19.4804,19.4257,19.4257,11032.358647377,0
+JOJO.US,D,20211008,000000,19.4317,19.4317,19.3632,19.3721,6150.3386254994,0
+JOJO.US,D,20211011,000000,19.5579,19.5579,19.3145,19.3205,5934.925783297,0
+JOJO.US,D,20211012,000000,19.3532,19.3721,19.3483,19.3512,7872.6347610526,0
+JOJO.US,D,20211013,000000,19.3632,19.387,19.3632,19.387,2772.1820907734,0
+JOJO.US,D,20211014,000000,19.4754,19.5092,19.4705,19.4953,43222.486127712,0
+JOJO.US,D,20211015,000000,19.4804,19.4893,19.4506,19.4506,16860.584611639,0
+JOJO.US,D,20211018,000000,19.4208,19.5867,19.4208,19.5499,5739.6449824219,0
+JOJO.US,D,20211019,000000,19.392,19.392,19.2807,19.2906,13474.375260382,0
+JOJO.US,D,20211020,000000,19.2559,19.2559,19.1386,19.1545,16492.168255349,0
+JOJO.US,D,20211021,000000,19.2072,19.2072,19.1436,19.1436,4167.3325547574,0
+JOJO.US,D,20211022,000000,19.3046,19.3175,19.3046,19.3175,1027.7407097602,0
+JOJO.US,D,20211025,000000,19.529,19.529,19.2906,19.2916,773.07038696949,0
+JOJO.US,D,20211026,000000,19.391,19.4516,19.391,19.4516,2522.5447783145,0
+JOJO.US,D,20211027,000000,19.6741,19.8112,19.6741,19.8112,2411.8185510142,0
+JOJO.US,D,20211028,000000,19.7039,19.7635,19.7039,19.7427,1558.2199987354,0
+JOJO.US,D,20211029,000000,19.7734,19.8211,19.7247,19.7754,8066.9089598613,0
+JOJO.US,D,20211101,000000,19.8211,19.8311,19.7694,19.7694,19573.377180497,0
+JOJO.US,D,20211102,000000,19.7734,19.7774,19.7724,19.7774,2772.1820907734,0
+JOJO.US,D,20211103,000000,19.7635,19.8211,19.7536,19.8161,3487.87615996,0
+JOJO.US,D,20211104,000000,19.838,19.8698,19.838,19.8598,1841.0751793844,0
+JOJO.US,D,20211105,000000,19.9434,19.9434,19.9434,19.9434,49.32350125196,0
+JOJO.US,D,20211108,000000,19.9284,19.9424,19.9135,19.9135,5343.0437682735,0
+JOJO.US,D,20211109,000000,19.9085,19.9284,19.8997,19.9284,4087.8109915144,0
+JOJO.US,D,20211110,000000,19.9075,19.9075,19.8261,19.8261,1338.7807482675,0
+JOJO.US,D,20211111,000000,19.8201,19.8211,19.7923,19.8013,3283.5359404876,0
+JOJO.US,D,20211112,000000,19.8161,19.8311,19.8023,19.8023,52956.328109476,0
+JOJO.US,D,20211115,000000,19.7913,19.7913,19.7764,19.7824,1101.222660605,0
+JOJO.US,D,20211116,000000,19.7784,19.8023,19.7734,19.7864,3245.2850619657,0
+JOJO.US,D,20211117,000000,19.7714,19.7824,19.7635,19.7635,2286.9998947847,0
+JOJO.US,D,20211118,000000,19.7874,19.7874,19.7486,19.7486,75191.161153447,0
+JOJO.US,D,20211119,000000,19.7337,19.7635,19.7277,19.7277,29145.156229576,0
+JOJO.US,D,20211122,000000,19.7427,19.7427,19.6503,19.6503,4375.6991824953,0
+JOJO.US,D,20211123,000000,19.6254,19.6354,19.6136,19.6204,9789.2050954144,0
+JOJO.US,D,20211124,000000,19.5679,19.6264,19.5679,19.6204,53976.016002705,0
+JOJO.US,D,20211126,000000,19.4695,19.5092,19.4695,19.4794,10496.84634807,0
+JOJO.US,D,20211129,000000,19.2758,19.3532,19.2758,19.3532,1678.005644633,0
+JOJO.US,D,20211130,000000,19.5688,19.6284,19.5688,19.6086,1398.1702701831,0
+JOJO.US,D,20211201,000000,19.6781,19.6781,19.6781,19.6781,74.488552911123,0
+JOJO.US,D,20211202,000000,19.6165,19.686,19.6066,19.686,1240.1337457636,0
+JOJO.US,D,20211203,000000,19.6602,19.8807,19.6602,19.8807,751.93174357579,0
+JOJO.US,D,20211206,000000,19.685,19.685,19.6751,19.6761,1252.21297056,0
+JOJO.US,D,20211207,000000,19.6661,19.6661,19.5142,19.541,11370.576941676,0
+JOJO.US,D,20211208,000000,19.2469,19.2758,19.2459,19.2559,1161.618784587,0
+JOJO.US,D,20211209,000000,19.3721,19.3721,19.3245,19.3245,2898.0073490692,0
+JOJO.US,D,20211210,000000,19.3085,19.3125,19.2956,19.2956,300.97401784359,0
+JOJO.US,D,20211213,000000,19.5192,19.534,19.5142,19.534,1127.3943143305,0
+JOJO.US,D,20211214,000000,19.5192,19.5192,19.4983,19.4983,927.08050312357,0
+JOJO.US,D,20211215,000000,19.4605,19.4605,19.3433,19.3433,3527.1336405483,0
+JOJO.US,D,20211216,000000,19.392,19.392,19.3046,19.3473,4314.2964564469,0
+JOJO.US,D,20211217,000000,19.5092,19.5231,19.5092,19.5231,139.91768722495,0
+JOJO.US,D,20211220,000000,19.4178,19.4178,19.4178,19.4178,174.14215748141,0
+JOJO.US,D,20211221,000000,19.3046,19.3245,19.1972,19.3245,10049.915030604,0
+JOJO.US,D,20211222,000000,19.383,19.4129,19.383,19.4129,5577.5820497369,0
+JOJO.US,D,20211223,000000,19.2559,19.2609,19.2549,19.2609,7589.7795804036,0
+JOJO.US,D,20211227,000000,19.2817,19.2956,19.2817,19.2956,229.50527113157,0
+JOJO.US,D,20211228,000000,19.2956,19.2956,19.2559,19.2708,10846.1372651,0
+JOJO.US,D,20211229,000000,19.2758,19.2758,19.2489,19.2489,3726.4408496889,0
+JOJO.US,D,20211230,000000,19.2549,19.2559,19.2271,19.2409,826.42029648691,0
+JOJO.US,D,20211231,000000,19.2559,19.2559,19.236,19.236,2279.9536803202,0
+JOJO.US,D,20220103,000000,18.8595,18.8844,18.8357,18.8357,1485.744649957,0
+JOJO.US,D,20220104,000000,18.7015,18.7174,18.6618,18.7174,7259.6141026353,0
+JOJO.US,D,20220105,000000,18.631,18.6518,18.6171,18.637,3189.9219483155,0
+JOJO.US,D,20220106,000000,18.5674,18.6598,18.5674,18.6598,2318.2045588421,0
+JOJO.US,D,20220107,000000,18.5823,18.5823,18.5039,18.5426,14409.508580037,0
+JOJO.US,D,20220110,000000,18.4243,18.5416,18.4243,18.5416,5322.9117269462,0
+JOJO.US,D,20220111,000000,18.6022,18.632,18.6022,18.627,1696.1244818276,0
+JOJO.US,D,20220112,000000,18.6717,18.6717,18.642,18.6618,11272.936541238,0
+JOJO.US,D,20220113,000000,18.641,18.642,18.5992,18.5992,11477.276760711,0
+JOJO.US,D,20220114,000000,18.5734,18.5903,18.5546,18.5823,2499.3929307881,0
+JOJO.US,D,20220118,000000,18.4144,18.4144,18.3449,18.3449,10586.433931977,0
+JOJO.US,D,20220119,000000,18.4443,18.5039,18.4443,18.468,8422.2394892887,0
+JOJO.US,D,20220120,000000,18.484,18.5187,18.484,18.5187,1450.5135776342,0
+JOJO.US,D,20220121,000000,18.9091,18.9091,18.7114,18.7353,9472.125444509,0
+JOJO.US,D,20220124,000000,18.7731,18.792,18.626,18.626,18962.369726213,0
+JOJO.US,D,20220125,000000,18.632,18.642,18.5674,18.5754,21724.485796322,0
+JOJO.US,D,20220126,000000,18.5773,18.5773,18.4144,18.4423,27896.969667282,0
+JOJO.US,D,20220127,000000,18.6568,18.6916,18.6568,18.6578,3707.3154104279,0
+JOJO.US,D,20220128,000000,18.6717,18.6876,18.6618,18.6847,16426.739121035,0
+JOJO.US,D,20220131,000000,18.6121,18.632,18.5823,18.5992,23471.946983535,0
+JOJO.US,D,20220201,000000,18.5486,18.5486,18.5486,18.5486,154.01011615408,0
+JOJO.US,D,20220202,000000,18.7214,18.7214,18.5624,18.5863,12976.107237531,0
+JOJO.US,D,20220203,000000,18.474,18.474,18.4631,18.4631,632.14609767818,0
+JOJO.US,D,20220204,000000,18.315,18.315,18.1869,18.1899,2827.5452044236,0
+JOJO.US,D,20220207,000000,18.1869,18.2246,18.1869,18.2168,575.77638196165,0
+JOJO.US,D,20220208,000000,18.1372,18.1372,18.1045,18.1045,3402.3149843188,0
+JOJO.US,D,20220209,000000,18.1075,18.1969,18.1075,18.1313,3552.2986922075,0
+JOJO.US,D,20220210,000000,17.9803,17.9803,17.871,17.871,922.04749279173,0
+JOJO.US,D,20220211,000000,17.8601,18.1075,17.8114,18.1075,6367.7646718346,0
+JOJO.US,D,20220214,000000,18.0826,18.0886,18.0796,18.0886,16078.454806072,0
+JOJO.US,D,20220215,000000,18.1273,18.1273,18.1154,18.1154,1555.2001925363,0
+JOJO.US,D,20220216,000000,18.1005,18.2068,18.1005,18.2068,596.91502535535,0
+JOJO.US,D,20220217,000000,18.1472,18.1472,18.1323,18.1323,447.9379195331,0
+JOJO.US,D,20220218,000000,18.1621,18.1671,18.1572,18.1671,3053.0240672897,0
+JOJO.US,D,20220222,000000,18.1372,18.1472,18.1194,18.1194,1805.8441070615,0
+JOJO.US,D,20220223,000000,18.1075,18.1125,18.0906,18.0906,4451.1943374728,0
+JOJO.US,D,20220224,000000,18.0488,18.2048,18.0488,18.2048,4295.1710171859,0
+JOJO.US,D,20220225,000000,18.3062,18.316,18.3062,18.316,557.65754476705,0
+JOJO.US,D,20220228,000000,18.6469,18.6618,18.6469,18.6618,543.56511583792,0
+JOJO.US,D,20220301,000000,18.474,18.8893,18.474,18.8863,4144.180707231,0
+JOJO.US,D,20220302,000000,18.5843,18.5843,18.3647,18.3647,3370.1037181951,0
+JOJO.US,D,20220303,000000,18.4591,18.4621,18.4443,18.4443,463.0369505286,0
+JOJO.US,D,20220304,000000,18.7065,18.7154,18.7065,18.7154,539.53870757246,0
+JOJO.US,D,20220307,000000,18.7313,18.7313,18.5823,18.63,8392.0414272977,0
+JOJO.US,D,20220308,000000,18.4243,18.475,18.3946,18.4443,1255.2327767591,0
+JOJO.US,D,20220309,000000,18.2763,18.2763,18.2168,18.2664,7186.1321517906,0
+JOJO.US,D,20220310,000000,17.9495,18.0488,17.9395,18.0191,9677.4722660477,0
+JOJO.US,D,20220311,000000,18.0389,18.0678,18.0389,18.0668,1065.9915882821,0
+JOJO.US,D,20220314,000000,17.732,17.732,17.7021,17.7021,1357.9061875284,0
+JOJO.US,D,20220315,000000,17.6524,17.6723,17.6425,17.6723,1561.2398049345,0
+JOJO.US,D,20220316,000000,17.6902,17.8005,17.5343,17.7468,20777.273251872,0
+JOJO.US,D,20220317,000000,17.7617,17.7617,17.5243,17.6227,43988.510300217,0
+JOJO.US,D,20220318,000000,17.8064,17.8104,17.8064,17.8104,497.26142078506,0
+JOJO.US,D,20220321,000000,17.6723,17.6723,17.4647,17.4647,796.22223449592,0
+JOJO.US,D,20220322,000000,17.3157,17.3157,17.2472,17.2472,687.50921132833,0
+JOJO.US,D,20220323,000000,17.3306,17.5343,17.3306,17.5343,2053.4682153877,0
+JOJO.US,D,20220324,000000,17.5243,17.5293,17.4935,17.4935,3451.6384855708,0
+JOJO.US,D,20220325,000000,17.2273,17.2472,17.2123,17.2472,2529.5909927791,0
+JOJO.US,D,20220328,000000,17.2422,17.3206,17.1975,17.3206,4602.1846474277,0
+JOJO.US,D,20220329,000000,17.4945,17.5343,17.4746,17.5343,2232.6433832009,0
+JOJO.US,D,20220330,000000,17.4945,17.4945,17.4945,17.4945,6.0396123981991,0
+JOJO.US,D,20220331,000000,17.4597,17.4597,17.4597,17.4597,9.0594185972987,0
+JOJO.US,D,20220401,000000,17.3753,17.4359,17.3653,17.4359,2278.9470782538,0
+JOJO.US,D,20220404,000000,17.5822,17.5822,17.5822,17.5822,3.0198061990996,0
+JOJO.US,D,20220405,000000,17.3753,17.3753,17.3653,17.3653,281.84857858263,0
+JOJO.US,D,20220406,000000,17.2362,17.2512,17.2289,17.2289,1203.8960713744,0
+JOJO.US,D,20220407,000000,17.2163,17.2163,17.2029,17.2029,733.81290638119,0
+JOJO.US,D,20220408,000000,17.0873,17.0977,17.0772,17.0977,7527.3702522888,0
+JOJO.US,D,20220411,000000,17.0475,17.0475,16.7991,16.843,543.56511583792,0
+JOJO.US,D,20220412,000000,16.9481,16.9481,16.8488,16.8626,3027.8590156305,0
+JOJO.US,D,20220413,000000,16.9382,16.9382,16.8985,16.8995,1164.6385907861,0
+JOJO.US,D,20220414,000000,16.6104,16.6203,16.5855,16.6006,1840.068577318,0
+JOJO.US,D,20220418,000000,16.5308,16.5308,16.4811,16.5207,903.92865559714,0
+JOJO.US,D,20220419,000000,16.4414,16.4414,16.3868,16.3917,3682.1503587687,0
+JOJO.US,D,20220420,000000,16.6004,16.6852,16.6004,16.6852,822.39388822145,0
+JOJO.US,D,20220421,000000,16.4865,16.5644,16.4865,16.5644,716.70067125296,0
+JOJO.US,D,20220422,000000,16.5011,16.5011,16.4811,16.4924,414.72005134301,0
+JOJO.US,D,20220425,000000,16.67,16.6898,16.67,16.6898,2420.8779696115,0
+JOJO.US,D,20220426,000000,16.7792,16.7946,16.7718,16.7946,642.21211834184,0
+JOJO.US,D,20220427,000000,16.6599,16.6897,16.6158,16.6158,17210.882130735,0
+JOJO.US,D,20220428,000000,16.5408,16.6059,16.5308,16.6059,5080.3206289518,0
+JOJO.US,D,20220429,000000,16.4911,16.5011,16.4141,16.4141,11138.051864346,0
+JOJO.US,D,20220502,000000,16.2229,16.2229,16.1732,16.193,6143.2924110349,0
+JOJO.US,D,20220503,000000,16.3024,16.3024,16.2507,16.2507,1010.628474632,0
+JOJO.US,D,20220504,000000,16.2527,16.3034,16.2527,16.2943,562.69055509889,0
+JOJO.US,D,20220505,000000,15.8454,15.9348,15.8454,15.9257,1980.9928666093,0
+JOJO.US,D,20220506,000000,15.7759,15.7858,15.7064,15.7456,9647.2742040567,0
+JOJO.US,D,20220509,000000,15.617,15.8523,15.617,15.8523,8175.6219830289,0
+JOJO.US,D,20220510,000000,16.0441,16.054,16.0021,16.0021,7447.8486890459,0
+JOJO.US,D,20220511,000000,16.0342,16.2427,16.0342,16.2275,7818.2782494688,0
+JOJO.US,D,20220512,000000,16.2825,16.312,16.2615,16.2615,503.30103318326,0
+JOJO.US,D,20220513,000000,16.0534,16.0534,16.0242,16.0469,19417.35386021,0
+JOJO.US,D,20220516,000000,16.0639,16.078,16.0342,16.0506,3445.5988731726,0
+JOJO.US,D,20220517,000000,15.8826,15.8826,15.8808,15.8808,634.15930181091,0
+JOJO.US,D,20220518,000000,16.1236,16.1355,16.1236,16.1355,1265.2987974227,0
+JOJO.US,D,20220519,000000,16.2527,16.2527,16.1938,16.1938,770.05058077039,0
+JOJO.US,D,20220520,000000,16.362,16.3902,16.3613,16.3613,924.06069692447,0
+JOJO.US,D,20220523,000000,16.1832,16.1832,16.1326,16.1326,241.58449592796,0
+JOJO.US,D,20220524,000000,16.4316,16.4316,16.3967,16.3967,444.918113334,0
+JOJO.US,D,20220525,000000,16.4316,16.4635,16.4316,16.4635,378.48237695381,0
+JOJO.US,D,20220526,000000,16.3026,16.3907,16.3024,16.3907,2748.0236411806,0
+JOJO.US,D,20220527,000000,16.4316,16.4316,16.4316,16.4316,3.0198061990996,0
+JOJO.US,D,20220531,000000,16.1146,16.1146,16.0714,16.0714,3083.2221292807,0
+JOJO.US,D,20220601,000000,16.054,16.0797,16.054,16.0797,251.65051659163,0
+JOJO.US,D,20220602,000000,16.0441,16.0567,16.0242,16.0548,5577.5820497369,0
+JOJO.US,D,20220603,000000,15.9975,15.9975,15.9975,15.9975,1.0066020663665,0
+JOJO.US,D,20220606,000000,15.7856,15.7856,15.7815,15.7815,150.99030995498,0
+JOJO.US,D,20220607,000000,15.9484,15.9484,15.9302,15.9302,564.70375923162,0
+JOJO.US,D,20220608,000000,15.8851,15.8851,15.7957,15.8145,3011.7533825686,0
+JOJO.US,D,20220609,000000,15.8355,15.8355,15.8265,15.8265,227.49206699883,0
+JOJO.US,D,20220610,000000,15.6864,15.731,15.6864,15.7224,5047.1027607617,0
+JOJO.US,D,20220613,000000,15.1699,15.2067,15.1699,15.2067,177.16196368051,0
+JOJO.US,D,20220614,000000,15.2196,15.299,15.1996,15.299,12135.594512115,0
+JOJO.US,D,20220615,000000,15.5175,15.6594,15.5175,15.6106,3155.697478059,0
+JOJO.US,D,20220616,000000,15.299,15.3462,15.299,15.3462,1174.7046114497,0
+JOJO.US,D,20220617,000000,15.4308,15.4308,15.4308,15.4308,3.0198061990996,0
+JOJO.US,D,20220621,000000,15.4778,15.4778,15.3686,15.3834,5121.5913136729,0
+JOJO.US,D,20220622,000000,15.3834,15.3834,15.3834,15.3834,332.17868190095,0
+JOJO.US,D,20220623,000000,15.4778,15.4977,15.4778,15.4977,508.33404351509,0
+JOJO.US,D,20220624,000000,15.5921,15.5921,15.5921,15.5921,3.0198061990996,0
+JOJO.US,D,20220627,000000,15.597,15.597,15.5255,15.5255,2596.0267291593,0
+JOJO.US,D,20220628,000000,15.3586,15.3613,15.3586,15.3613,556.65094270069,0
+JOJO.US,D,20220629,000000,15.289,15.304,15.289,15.304,417.73985754211,0
+JOJO.US,D,20220630,000000,15.325,15.325,15.299,15.304,3285.5491446203,0
+JOJO.US,D,20220701,000000,15.453,15.453,15.453,15.453,318.08625297182,0
+JOJO.US,D,20220705,000000,15.6176,15.6346,15.553,15.553,4235.7591695331,0
+JOJO.US,D,20220706,000000,15.3183,15.3309,15.3083,15.3305,2846.8871068473,0
+JOJO.US,D,20220707,000000,15.2584,15.2585,15.1999,15.1999,1139.3560860561,0
+JOJO.US,D,20220708,000000,15.0189,15.0428,15.0189,15.0428,628.2992664531,0
+JOJO.US,D,20220711,000000,15.2517,15.2517,15.2517,15.2517,119.2465912407,0
+JOJO.US,D,20220712,000000,15.3282,15.398,15.3282,15.3563,3576.3956650257,0
+JOJO.US,D,20220713,000000,15.2085,15.5084,15.2085,15.5084,348.7211239644,0
+JOJO.US,D,20220714,000000,15.4081,15.4193,15.3981,15.4193,852.7634382003,0
+JOJO.US,D,20220715,000000,15.4728,15.4728,15.4728,15.4728,5.0103609765,0
+JOJO.US,D,20220718,000000,15.3282,15.3682,15.3282,15.3373,1341.7746695067,0
+JOJO.US,D,20220719,000000,15.2384,15.2584,15.2284,15.2434,9955.5872603055,0
+JOJO.US,D,20220720,000000,15.2883,15.2883,15.2185,15.2384,6650.7531602061,0
+JOJO.US,D,20220721,000000,15.3881,15.5178,15.3881,15.4911,5903.2073025123,0
+JOJO.US,D,20220722,000000,15.743,15.743,15.743,15.743,17.0352273201,0
+JOJO.US,D,20220725,000000,15.7194,15.7573,15.7194,15.7524,778.6100957481,0
+JOJO.US,D,20220726,000000,15.6725,15.6797,15.6376,15.6376,1758.6367027515,0
+JOJO.US,D,20220727,000000,15.8023,15.8023,15.8023,15.8023,1.0020721953,0
+JOJO.US,D,20220728,000000,15.927,15.9719,15.8835,15.9719,822.7012723413,0
+JOJO.US,D,20220729,000000,16.0268,16.0438,15.9984,15.9984,2102.3474657394,0
+JOJO.US,D,20220801,000000,16.2863,16.3341,16.2563,16.3341,1629.3693895578,0
+JOJO.US,D,20220802,000000,16.3289,16.3289,15.9669,15.9669,1044.1592275026,0
+JOJO.US,D,20220803,000000,16.1617,16.1617,16.1617,16.1617,4.0082887812,0
+JOJO.US,D,20220804,000000,16.176,16.176,16.176,16.176,79.1637034287,0
+JOJO.US,D,20220805,000000,15.8537,15.8537,15.8537,15.8537,332.6879688396,0
+JOJO.US,D,20220808,000000,15.8322,15.8334,15.8322,15.8334,423.8765386119,0
+JOJO.US,D,20220809,000000,15.7374,15.7374,15.7202,15.7202,7121.7270919971,0
+JOJO.US,D,20220810,000000,15.8472,15.947,15.8472,15.947,11586.960794254,0
+JOJO.US,D,20220811,000000,15.9395,15.9395,15.8372,15.8522,365.7563512845,0
+JOJO.US,D,20220812,000000,15.8686,15.9969,15.8686,15.9969,438.9076215414,0
+JOJO.US,D,20220815,000000,16.138,16.138,16.0002,16.0002,6167.7543620715,0
+JOJO.US,D,20220816,000000,15.9669,16.0316,15.9669,16.0316,4909.1516847747,0
+JOJO.US,D,20220817,000000,15.8671,15.8751,15.8671,15.8751,12679.219487131,0
+JOJO.US,D,20220818,000000,15.9169,15.9169,15.9079,15.9079,356.7377015268,0
+JOJO.US,D,20220819,000000,15.6725,15.6725,15.6725,15.6725,71.1471258663,0
+JOJO.US,D,20220822,000000,15.6147,15.6147,15.6147,15.6147,15.0310829295,0
+JOJO.US,D,20220823,000000,15.6874,15.6875,15.5588,15.5588,3110.4320942112,0
+JOJO.US,D,20220824,000000,15.4192,15.4282,15.4192,15.4282,701.45053671,0
+JOJO.US,D,20220825,000000,15.6276,15.6276,15.6276,15.6276,124.2569522172,0
+JOJO.US,D,20220826,000000,15.6691,15.7174,15.6691,15.7149,903.8691201606,0
+JOJO.US,D,20220829,000000,15.5577,15.5804,15.5278,15.5804,1997.1298852329,0
+JOJO.US,D,20220830,000000,15.6469,15.6469,15.6402,15.6402,662.3697210933,0
+JOJO.US,D,20220831,000000,15.5778,15.5778,15.472,15.472,1321.7332256007,0
+JOJO.US,D,20220901,000000,15.1885,15.2949,15.1885,15.2612,4268.827551978,0
+JOJO.US,D,20220902,000000,15.3183,15.3282,15.3075,15.3075,667.3800820698,0
+JOJO.US,D,20220906,000000,14.9679,14.9679,14.9679,14.9679,67.1388370851,0
+JOJO.US,D,20220907,000000,15.1885,15.1885,15.1885,15.1885,206.4268722318,0
+JOJO.US,D,20220908,000000,15.0987,15.0987,15.0501,15.0501,1664.4419163933,0
+JOJO.US,D,20220909,000000,15.0523,15.0523,15.0523,15.0523,4.0082887812,0
+JOJO.US,D,20220912,000000,14.9461,14.9461,14.9461,14.9461,6.0124331718,0
+JOJO.US,D,20220913,000000,14.8592,14.9427,14.7993,14.9427,5712.8135854053,0
+JOJO.US,D,20220914,000000,14.949,14.9989,14.9399,14.9989,5522.4198682983,0
+JOJO.US,D,20220915,000000,14.9594,14.9772,14.949,14.9772,3055.3181234697,0
+JOJO.US,D,20220916,000000,14.8875,14.8989,14.8875,14.8989,1308.7062870618,0
+JOJO.US,D,20220919,000000,14.9192,14.9192,14.9191,14.9191,1067.2068879945,0
+JOJO.US,D,20220920,000000,14.6896,14.7544,14.6896,14.7544,438.9076215414,0
+JOJO.US,D,20220921,000000,14.8785,14.9534,14.8393,14.9534,2252.6582950344,0
+JOJO.US,D,20220922,000000,14.5698,14.6241,14.5698,14.6241,222.4600273566,0
+JOJO.US,D,20220923,000000,14.5498,14.6615,14.5498,14.6615,349.7231961597,0
+JOJO.US,D,20220926,000000,14.4993,14.4993,14.3902,14.419,5269.8976750827,0
+JOJO.US,D,20220927,000000,14.1044,14.1044,14.0893,14.0893,122.2528078266,0
+JOJO.US,D,20220928,000000,14.4101,14.5019,14.4101,14.5019,3292.8092337558,0
+JOJO.US,D,20220929,000000,14.4102,14.4593,14.4002,14.4593,12251.334659738,0
+JOJO.US,D,20220930,000000,14.3705,14.3705,14.2895,14.2895,1503.10829295,0
+JOJO.US,D,20221003,000000,14.3203,14.4774,14.3203,14.4774,848.7551494191,0
+JOJO.US,D,20221004,000000,14.73,14.7568,14.64,14.7568,11826,0
+JOJO.US,D,20221005,000000,14.61,14.7249,14.61,14.7249,1655,0
+JOJO.US,D,20221006,000000,14.6691,14.6691,14.6691,14.6691,6,0
+JOJO.US,D,20221007,000000,14.53,14.56,14.51,14.51,1500,0
+JOJO.US,D,20221010,000000,14.325,14.331,14.28,14.331,6984,0
+JOJO.US,D,20221011,000000,14.3901,14.3901,14.375,14.375,335,0
+JOJO.US,D,20221012,000000,14.42,14.42,14.4025,14.4025,916,0
+JOJO.US,D,20221013,000000,14.4273,14.4273,14.4273,14.4273,18,0
+JOJO.US,D,20221014,000000,14.36,14.3705,14.35,14.3705,1074,0
+JOJO.US,D,20221017,000000,14.56,14.56,14.549,14.549,469,0
+JOJO.US,D,20221018,000000,14.6547,14.6547,14.6547,14.6547,1,0
+JOJO.US,D,20221019,000000,14.49,14.51,14.49,14.5087,736,0
+JOJO.US,D,20221020,000000,14.505,14.505,14.4399,14.4399,198,0
+JOJO.US,D,20221021,000000,14.4,14.5601,14.4,14.5568,1234,0
+JOJO.US,D,20221024,000000,14.57,14.585,14.57,14.585,2119,0
+JOJO.US,D,20221025,000000,14.7065,14.7065,14.7065,14.7065,2,0
+JOJO.US,D,20221026,000000,14.71,14.78,14.71,14.7261,8369,0
+JOJO.US,D,20221027,000000,14.8771,14.8771,14.8771,14.8771,196,0
+JOJO.US,D,20221028,000000,14.985,14.985,14.985,14.985,35,0
+JOJO.US,D,20221031,000000,14.83,14.8439,14.78,14.78,16423,0
+JOJO.US,D,20221101,000000,14.82,14.84,14.8,14.84,3264,0
+JOJO.US,D,20221102,000000,14.86,14.86,14.66,14.66,103,0
+JOJO.US,D,20221103,000000,14.64,14.64,14.55,14.56,1924,0
+JOJO.US,D,20221104,000000,14.57,14.645,14.57,14.645,2020,0
+JOJO.US,D,20221107,000000,14.5772,14.5901,14.5333,14.5333,13191,0
+JOJO.US,D,20221108,000000,14.6637,14.6637,14.6637,14.6637,11,0
+JOJO.US,D,20221109,000000,14.67,14.7064,14.61,14.7064,16431,0
+JOJO.US,D,20221110,000000,15.2317,15.2317,15.2317,15.2317,17,0
+JOJO.US,D,20221111,000000,15.1662,15.1662,15.1662,15.1662,84,0
+JOJO.US,D,20221114,000000,15.1199,15.13,15.02,15.0321,11029,0
+JOJO.US,D,20221115,000000,15.175,15.1895,15.175,15.1895,331,0
+JOJO.US,D,20221116,000000,15.3,15.3,15.15,15.1506,1758,0
+JOJO.US,D,20221117,000000,15.08,15.095,15.08,15.095,277,0
+JOJO.US,D,20221118,000000,15.1108,15.1108,15.1108,15.1108,68,0
+JOJO.US,D,20221121,000000,15.39,15.39,15.1558,15.1558,1955,0
+JOJO.US,D,20221122,000000,15.28,15.36,15.2791,15.36,2581,0
+JOJO.US,D,20221123,000000,15.56,15.56,15.56,15.56,365,0
+JOJO.US,D,20221125,000000,15.5,15.5027,15.5,15.5027,150,0
+JOJO.US,D,20221128,000000,15.53,15.53,15.3889,15.3889,728,0
+JOJO.US,D,20221129,000000,15.4392,15.4392,15.4392,15.4392,10,0
+JOJO.US,D,20221130,000000,15.58,15.6322,15.58,15.6322,231,0
+JOJO.US,D,20221201,000000,15.679,15.6984,15.679,15.6984,142,0
+JOJO.US,D,20221202,000000,15.63,15.64,15.6098,15.625,3658,0
+JOJO.US,D,20221205,000000,15.395,15.4156,15.3801,15.4156,439,0
+JOJO.US,D,20221206,000000,15.56,15.5978,15.56,15.5978,171,0
+JOJO.US,D,20221207,000000,15.78,15.93,15.7701,15.9142,5704,0
+JOJO.US,D,20221208,000000,15.82,15.8693,15.82,15.8693,786,0
+JOJO.US,D,20221209,000000,15.5401,15.5401,15.5387,15.5387,276,0
+JOJO.US,D,20221212,000000,15.57,15.57,15.52,15.5301,2920,0
+JOJO.US,D,20221213,000000,15.8,15.8006,15.6751,15.6751,1003,0
+JOJO.US,D,20221214,000000,15.61,15.7699,15.61,15.745,240,0
+JOJO.US,D,20221215,000000,15.84,15.8527,15.8159,15.8159,528,0
+JOJO.US,D,20221216,000000,15.71,15.74,15.6729,15.6729,756,0
+JOJO.US,D,20221219,000000,15.45,15.45,15.43,15.4341,355,0
+JOJO.US,D,20221220,000000,15.17,15.1803,15.17,15.1803,100,0
+JOJO.US,D,20221221,000000,15.25,15.25,15.2027,15.2027,336,0
+JOJO.US,D,20221222,000000,15.2229,15.2229,15.2229,15.2229,6,0
+JOJO.US,D,20221223,000000,15,15,14.985,14.99,930,0
+JOJO.US,D,20221227,000000,14.7296,14.7296,14.7296,14.7296,12,0
+JOJO.US,D,20221228,000000,14.6564,14.6564,14.6564,14.6564,49,0
+JOJO.US,D,20221229,000000,14.7319,14.82,14.7319,14.8025,5266,0
+JOJO.US,D,20221230,000000,14.655,14.67,14.655,14.6646,2442,0
+JOJO.US,D,20230103,000000,14.85,14.878,14.84,14.878,2983,0
+JOJO.US,D,20230104,000000,15.16,15.16,14.99,15.0795,4073,0
+JOJO.US,D,20230105,000000,15.03,15.1098,15.02,15.1098,2922,0
+JOJO.US,D,20230106,000000,15.14,15.4,15.14,15.388,3312,0
+JOJO.US,D,20230109,000000,15.47,15.47,15.4287,15.4331,574,0
+JOJO.US,D,20230110,000000,15.425,15.425,15.425,15.425,84,0
+JOJO.US,D,20230111,000000,15.48,15.5,15.47,15.4984,4636,0
+JOJO.US,D,20230112,000000,15.56,15.605,15.56,15.605,301,0
+JOJO.US,D,20230113,000000,15.45,15.615,15.45,15.615,2305,0
+JOJO.US,D,20230117,000000,15.728,15.728,15.5519,15.564,482,0
+JOJO.US,D,20230118,000000,15.66,15.6601,15.58,15.58,1399,0
+JOJO.US,D,20230119,000000,15.4761,15.4849,15.4761,15.4849,697,0
+JOJO.US,D,20230120,000000,15.44,15.4949,15.43,15.4949,1374,0
+JOJO.US,D,20230123,000000,15.52,15.52,15.4999,15.4999,599,0
+JOJO.US,D,20230124,000000,15.5,15.5036,15.5,15.5036,198,0
+JOJO.US,D,20230125,000000,15.505,15.505,15.505,15.505,72,0
+JOJO.US,D,20230126,000000,15.5,15.545,15.5,15.545,274,0
+JOJO.US,D,20230127,000000,15.4972,15.505,15.49,15.505,2263,0
+JOJO.US,D,20230130,000000,15.4699,15.4699,15.41,15.4261,1986,0
+JOJO.US,D,20230131,000000,15.5303,15.5303,15.5303,15.5303,43,0
+JOJO.US,D,20230201,000000,15.6984,15.6984,15.6984,15.6984,25,0
+JOJO.US,D,20230202,000000,15.7,15.72,15.7,15.71,741,0
+JOJO.US,D,20230203,000000,15.6,15.6001,15.53,15.545,2885,0
+JOJO.US,D,20230206,000000,15.43,15.455,15.43,15.455,273,0
+JOJO.US,D,20230207,000000,15.5143,15.5143,15.5143,15.5143,30,0
+JOJO.US,D,20230208,000000,15.41,15.4446,15.41,15.4446,398,0
+JOJO.US,D,20230209,000000,15.3404,15.3404,15.3404,15.3404,1,0
+JOJO.US,D,20230210,000000,15.215,15.215,15.215,15.215,31,0
+JOJO.US,D,20230213,000000,15.2552,15.2552,15.2552,15.2552,32,0
+JOJO.US,D,20230214,000000,15.41,15.41,15.25,15.25,75,0
+JOJO.US,D,20230215,000000,15.225,15.225,15.225,15.225,124,0
+JOJO.US,D,20230216,000000,15.1123,15.1123,15.1123,15.1123,1,0
+JOJO.US,D,20230217,000000,15,15.172,15,15.172,704,0
+JOJO.US,D,20230221,000000,15,15,14.9001,14.925,480,0
+JOJO.US,D,20230222,000000,15.045,15.045,15.0249,15.0249,200,0
+JOJO.US,D,20230223,000000,15.16,15.187,15.16,15.187,479,0
+JOJO.US,D,20230224,000000,15.1,15.1,15.1,15.1,1,0
+JOJO.US,D,20230227,000000,15.14,15.14,15.1157,15.1157,142,0
+JOJO.US,D,20230228,000000,15.1602,15.1602,15.1602,15.1602,100,0
+JOJO.US,D,20230301,000000,15.13,15.13,15.03,15.03,914,0
+JOJO.US,D,20230302,000000,14.84,14.855,14.84,14.8545,507,0
+JOJO.US,D,20230303,000000,15.21,15.21,15.21,15.21,105,0
+JOJO.US,D,20230306,000000,15.2159,15.25,15.185,15.185,1314,0
+JOJO.US,D,20230307,000000,15.15,15.21,15.085,15.085,1112,0
+JOJO.US,D,20230308,000000,15.05,15.05,14.99,15.03,6885,0
+JOJO.US,D,20230309,000000,15,15,14.925,14.925,335,0
+JOJO.US,D,20230310,000000,14.93,14.93,14.9045,14.9045,100,0
+JOJO.US,D,20230313,000000,14.865,14.865,14.85,14.85,150,0
+JOJO.US,D,20230314,000000,14.98,14.98,14.9489,14.9489,270,0
+JOJO.US,D,20230315,000000,14.88,14.91,14.85,14.88,8158,0
+JOJO.US,D,20230316,000000,14.95,15.0039,14.95,15.0039,8223,0
+JOJO.US,D,20230317,000000,14.9108,14.9108,14.9108,14.9108,94,0
+JOJO.US,D,20230320,000000,14.81,14.81,14.7946,14.7946,387,0
+JOJO.US,D,20230321,000000,14.6473,14.6473,14.6473,14.6473,53,0
+JOJO.US,D,20230322,000000,14.8537,14.8537,14.8537,14.8537,194,0
+JOJO.US,D,20230323,000000,14.78,14.8678,14.75,14.8678,46141,0
+JOJO.US,D,20230324,000000,14.99,14.99,14.915,14.915,222,0
+JOJO.US,D,20230327,000000,14.7558,14.7558,14.6137,14.6137,3225,0
+JOJO.US,D,20230328,000000,14.53,14.65,14.53,14.6292,860,0
+JOJO.US,D,20230329,000000,14.6,14.604,14.6,14.604,103,0
+JOJO.US,D,20230330,000000,14.66,14.6669,14.66,14.6669,183,0
+JOJO.US,D,20230331,000000,14.8536,14.8536,14.8536,14.8536,2,0
+JOJO.US,D,20230403,000000,14.81,14.85,14.79,14.85,5563,0
+JOJO.US,D,20230404,000000,14.81,14.8199,14.742,14.76,4275,0
+JOJO.US,D,20230405,000000,14.7301,14.7301,14.6623,14.6623,505,0
+JOJO.US,D,20230406,000000,14.65,14.73,14.6314,14.73,907,0
+JOJO.US,D,20230410,000000,14.7199,14.7199,14.715,14.715,2004,0
+JOJO.US,D,20230411,000000,14.7,14.7595,14.6701,14.7526,4937,0
+JOJO.US,D,20230412,000000,14.81,14.82,14.747,14.747,1735,0
+JOJO.US,D,20230413,000000,14.8468,14.8468,14.8468,14.8468,52,0
+JOJO.US,D,20230414,000000,14.84,14.84,14.79,14.805,302,0
+JOJO.US,D,20230417,000000,14.71,14.71,14.64,14.66,2382,0
+JOJO.US,D,20230418,000000,14.6879,14.72,14.6879,14.705,939,0
+JOJO.US,D,20230419,000000,14.65,14.6809,14.6249,14.6809,1501,0
+JOJO.US,D,20230420,000000,14.8,14.84,14.76,14.7897,3430,0
+JOJO.US,D,20230421,000000,14.8598,14.8598,14.7293,14.7293,2446,0
+JOJO.US,D,20230424,000000,14.83,14.8494,14.83,14.8494,1385,0
+JOJO.US,D,20230425,000000,15.025,15.0505,15.025,15.0505,403,0
+JOJO.US,D,20230426,000000,14.95,14.95,14.9038,14.9038,101,0
+JOJO.US,D,20230427,000000,14.81,14.8111,14.75,14.7808,17588,0
+JOJO.US,D,20230428,000000,14.97,15.0081,14.96,15.0081,1351,0
+JOJO.US,D,20230501,000000,14.96,14.96,14.9101,14.96,22885,0
+JOJO.US,D,20230502,000000,14.85,14.88,14.8467,14.88,521,0
+JOJO.US,D,20230503,000000,14.88,14.88,14.87,14.875,3357,0
+JOJO.US,D,20230504,000000,14.79,14.823,14.79,14.823,438,0
+JOJO.US,D,20230505,000000,14.8403,14.9,14.8403,14.9,582,0
+JOJO.US,D,20230508,000000,14.8301,14.8532,14.8301,14.8532,414,0
+JOJO.US,D,20230509,000000,14.825,14.825,14.825,14.825,100,0
+JOJO.US,D,20230510,000000,14.89,14.905,14.89,14.905,201,0
+JOJO.US,D,20230511,000000,14.8911,14.8911,14.8911,14.8911,1,0
+JOJO.US,D,20230512,000000,14.8399,14.8399,14.825,14.825,275,0
+JOJO.US,D,20230515,000000,14.835,14.835,14.835,14.835,59,0
+JOJO.US,D,20230516,000000,14.7268,14.7268,14.7268,14.7268,1,0
+JOJO.US,D,20230517,000000,14.775,14.775,14.775,14.775,18,0
+JOJO.US,D,20230518,000000,14.75,14.77,14.75,14.77,103,0
+JOJO.US,D,20230519,000000,14.7809,14.7809,14.7809,14.7809,1,0
+JOJO.US,D,20230522,000000,14.73,14.855,14.73,14.855,265,0
+JOJO.US,D,20230523,000000,14.7733,14.7733,14.7733,14.7733,14,0
+JOJO.US,D,20230524,000000,14.675,14.6861,14.675,14.677,2726,0
+JOJO.US,D,20230525,000000,14.665,14.665,14.665,14.665,1,0
+JOJO.US,D,20230526,000000,14.7477,14.7477,14.7477,14.7477,9,0
+JOJO.US,D,20230530,000000,14.76,14.7947,14.76,14.7947,5695,0
+JOJO.US,D,20230531,000000,14.76,14.7641,14.76,14.7641,250,0
+JOJO.US,D,20230601,000000,14.82,14.88,14.81,14.875,3683,0
+JOJO.US,D,20230602,000000,14.88,14.9,14.83,14.8817,3659,0
+JOJO.US,D,20230605,000000,14.8347,14.8347,14.8347,14.8347,2,0
+JOJO.US,D,20230606,000000,14.8389,14.86,14.8389,14.86,428,0
+JOJO.US,D,20230607,000000,14.79,14.79,14.7845,14.7845,434,0
+JOJO.US,D,20230608,000000,14.8401,14.8789,14.8401,14.8789,231,0
+JOJO.US,D,20230609,000000,14.87,14.92,14.87,14.8852,961,0
+JOJO.US,D,20230612,000000,14.8702,14.8702,14.8702,14.8702,24,0
+JOJO.US,D,20230613,000000,14.885,14.885,14.885,14.885,14,0
+JOJO.US,D,20230614,000000,14.8897,14.8897,14.86,14.885,1224,0
+JOJO.US,D,20230615,000000,14.921,14.95,14.921,14.95,955,0
+JOJO.US,D,20230616,000000,14.9101,14.9168,14.91,14.9168,712,0
+JOJO.US,D,20230620,000000,14.8901,14.9182,14.8901,14.8973,712,0
+JOJO.US,D,20230621,000000,14.8117,14.85,14.81,14.85,822,0
+JOJO.US,D,20230622,000000,14.83,14.83,14.81,14.81,1885,0
+JOJO.US,D,20230623,000000,14.76,14.777,14.74,14.755,775,0
+JOJO.US,D,20230626,000000,14.805,14.81,14.7841,14.7841,702,0
+JOJO.US,D,20230627,000000,14.8303,14.8303,14.8303,14.8303,69,0
+JOJO.US,D,20230628,000000,14.9012,14.9012,14.9012,14.9012,200,0
+JOJO.US,D,20230629,000000,14.8685,14.875,14.8685,14.875,169,0
+JOJO.US,D,20230630,000000,14.96,14.97,14.9556,14.9556,2385,0
+JOJO.US,D,20230703,000000,14.8703,14.8703,14.8703,14.8703,53,0
+JOJO.US,D,20230705,000000,14.7922,14.81,14.7922,14.81,412,0
+JOJO.US,D,20230706,000000,14.6904,14.6904,14.6904,14.6904,360,0
+JOJO.US,D,20230707,000000,14.7214,14.7214,14.7214,14.7214,242,0
+JOJO.US,D,20230710,000000,14.7737,14.7737,14.7737,14.7737,14,0
+JOJO.US,D,20230711,000000,14.8,14.84,14.8,14.84,502,0
+JOJO.US,D,20230712,000000,14.9675,14.9675,14.9675,14.9675,4,0
+JOJO.US,D,20230713,000000,15.0579,15.0579,15.0579,15.0579,29,0
+JOJO.US,D,20230714,000000,15.03,15.03,14.9537,14.9537,217,0
+JOJO.US,D,20230717,000000,14.95,14.98,14.95,14.98,253,0
+JOJO.US,D,20230718,000000,15,15.015,15,15.015,901,0
+JOJO.US,D,20230719,000000,15.03,15.03,15.03,15.03,21,0
+JOJO.US,D,20230720,000000,14.9303,14.955,14.9303,14.955,197,0
+JOJO.US,D,20230721,000000,14.981,14.9997,14.981,14.9997,394,0
+JOJO.US,D,20230724,000000,14.9451,14.9451,14.9451,14.9451,6,0
+JOJO.US,D,20230725,000000,14.9229,14.9229,14.9,14.9,554,0
+JOJO.US,D,20230726,000000,14.88,14.9305,14.88,14.9305,328,0
+JOJO.US,D,20230727,000000,14.63,14.6743,14.63,14.6743,216,0
+JOJO.US,D,20230728,000000,14.7324,14.7324,14.7324,14.7324,1,0
+JOJO.US,D,20230731,000000,14.77,14.785,14.77,14.785,329,0
+JOJO.US,D,20230801,000000,14.69,14.6957,14.69,14.6957,204,0
+JOJO.US,D,20230802,000000,14.59,14.59,14.54,14.5699,1407,0
+JOJO.US,D,20230803,000000,14.517,14.525,14.517,14.525,1002,0
+JOJO.US,D,20230804,000000,14.61,14.61,14.61,14.61,41,0
+JOJO.US,D,20230807,000000,14.63,14.63,14.63,14.63,11,0
+JOJO.US,D,20230808,000000,14.63,14.6613,14.63,14.6613,160,0
+JOJO.US,D,20230809,000000,14.6682,14.6682,14.665,14.665,314,0
+JOJO.US,D,20230810,000000,14.6513,14.6513,14.6513,14.6513,15,0
+JOJO.US,D,20230811,000000,14.6254,14.6254,14.6254,14.6254,1,0
+JOJO.US,D,20230814,000000,14.64,14.64,14.64,14.64,3,0
+JOJO.US,D,20230815,000000,14.61,14.61,14.5991,14.5991,202,0
+JOJO.US,D,20230816,000000,14.58,14.58,14.5518,14.5518,31811,0
+JOJO.US,D,20230817,000000,14.5,14.5,14.471,14.471,856,0
+JOJO.US,D,20230818,000000,14.49,14.52,14.45,14.47,12993,0
+JOJO.US,D,20230821,000000,14.49,14.49,14.49,14.49,80,0
+JOJO.US,D,20230822,000000,14.5,14.5099,14.495,14.495,606,0
+JOJO.US,D,20230823,000000,14.61,14.61,14.61,14.61,98,0
+JOJO.US,D,20230824,000000,14.5505,14.5505,14.52,14.52,109,0
+JOJO.US,D,20230825,000000,14.53,14.5973,14.53,14.585,3158,0
+JOJO.US,D,20230828,000000,14.605,14.605,14.605,14.605,275,0
+JOJO.US,D,20230829,000000,14.59,14.76,14.55,14.73,10816,0
+JOJO.US,D,20230830,000000,14.75,14.7699,14.73,14.73,715,0
+JOJO.US,D,20230831,000000,14.79,14.7937,14.79,14.7937,261,0
+JOJO.US,D,20230901,000000,14.6,14.6,14.6,14.6,15,0
+JOJO.US,D,20230905,000000,14.49,14.49,14.44,14.455,5519,0
+JOJO.US,D,20230906,000000,14.4,14.42,14.4,14.42,405,0
+JOJO.US,D,20230907,000000,14.45,14.45,14.45,14.45,299,0
+JOJO.US,D,20230908,000000,14.49,14.49,14.455,14.455,383,0
+JOJO.US,D,20230911,000000,14.475,14.475,14.475,14.475,272,0
+JOJO.US,D,20230912,000000,14.47,14.47,14.47,14.47,8,0
+JOJO.US,D,20230913,000000,14.495,14.495,14.495,14.495,2,0
+JOJO.US,D,20230914,000000,14.515,14.515,14.515,14.515,78,0
+JOJO.US,D,20230915,000000,14.4794,14.4794,14.4794,14.4794,8,0
+JOJO.US,D,20230918,000000,14.4402,14.53,14.4402,14.53,781,0
+JOJO.US,D,20230919,000000,14.4533,14.4533,14.4533,14.4533,274,0
+JOJO.US,D,20230920,000000,14.466,14.466,14.466,14.466,45,0
+JOJO.US,D,20230921,000000,14.1649,14.1649,14.1649,14.1649,166,0
+JOJO.US,D,20230922,000000,14.25,14.2501,14.25,14.25,387,0
+JOJO.US,D,20230925,000000,14.05,14.05,13.95,13.95,1226,0
+JOJO.US,D,20230926,000000,13.9,13.9,13.9,13.9,40,0
+JOJO.US,D,20230927,000000,13.827,13.827,13.827,13.827,24,0
+JOJO.US,D,20230928,000000,13.7901,13.8736,13.79,13.8736,6211,0
+JOJO.US,D,20230929,000000,13.8766,13.8766,13.8766,13.8766,40,0
+JOJO.US,D,20231002,000000,13.8001,13.8017,13.8,13.8017,999,0
+JOJO.US,D,20231003,000000,13.73,13.73,13.6,13.62,237,0
+JOJO.US,D,20231004,000000,13.6008,13.6938,13.6008,13.6938,2159,0
+JOJO.US,D,20231005,000000,13.69,13.69,13.69,13.69,122,0
+JOJO.US,D,20231006,000000,13.6951,13.725,13.6951,13.725,1473,0
+JOJO.US,D,20231009,000000,13.76,13.81,13.76,13.81,713,0
+JOJO.US,D,20231010,000000,13.82,13.82,13.82,13.82,14,0
+JOJO.US,D,20231011,000000,13.81,13.81,13.81,13.81,2666,0
+JOJO.US,D,20231012,000000,13.74,13.74,13.74,13.74,62,0
+JOJO.US,D,20231013,000000,13.72,13.72,13.72,13.72,35,0
+JOJO.US,D,20231016,000000,13.735,13.738,13.7317,13.735,1819,0
+JOJO.US,D,20231017,000000,13.6621,13.6699,13.6621,13.6699,435,0
+JOJO.US,D,20231018,000000,13.59,13.59,13.59,13.59,262,0
+JOJO.US,D,20231019,000000,13.6,13.63,13.5583,13.5583,3550,0
+JOJO.US,D,20231020,000000,13.56,13.58,13.56,13.58,469,0
+JOJO.US,D,20231023,000000,13.56,13.7115,13.56,13.7115,328,0
+JOJO.US,D,20231024,000000,13.8549,13.8549,13.8549,13.8549,33,0
+JOJO.US,D,20231025,000000,13.59,13.59,13.59,13.59,84,0
+JOJO.US,D,20231026,000000,13.6739,13.76,13.67,13.75,2262,0
+JOJO.US,D,20231027,000000,13.7354,13.7354,13.7354,13.7354,1,0
+JOJO.US,D,20231030,000000,13.6743,13.6743,13.6743,13.6743,53,0
+JOJO.US,D,20231031,000000,13.74,13.75,13.6668,13.6668,1017,0
+JOJO.US,D,20231101,000000,13.805,13.8768,13.805,13.8768,2150,0
+JOJO.US,D,20231102,000000,14.06,14.1085,14.06,14.1085,25791,0
+JOJO.US,D,20231103,000000,14.34,14.34,14.2,14.2,2614,0
+JOJO.US,D,20231106,000000,14.11,14.11,14.0792,14.0792,247,0
+JOJO.US,D,20231107,000000,14.2608,14.2608,14.2608,14.2608,36,0
+JOJO.US,D,20231108,000000,14.4619,14.4619,14.4619,14.4619,35,0
+JOJO.US,D,20231109,000000,14.16,14.1721,14.16,14.1721,152,0
+JOJO.US,D,20231110,000000,14.21,14.23,14.21,14.23,1611,0
+JOJO.US,D,20231113,000000,14.17,14.205,14.16,14.19,22484,0
+JOJO.US,D,20231114,000000,14.35,14.361,14.25,14.33,31712,0
+JOJO.US,D,20231115,000000,14.31,14.31,14.29,14.29,14487,0
+JOJO.US,D,20231116,000000,14.29,14.3259,14.29,14.3259,2835,0
+JOJO.US,D,20231117,000000,14.3437,14.38,14.3437,14.38,285,0
+JOJO.US,D,20231120,000000,14.3868,14.3868,14.375,14.375,1277,0
+JOJO.US,D,20231121,000000,14.29,14.375,14.29,14.375,300,0
+JOJO.US,D,20231122,000000,14.4199,14.425,14.4199,14.425,178,0
+JOJO.US,D,20231124,000000,14.3,14.4115,14.3,14.4115,577,0
+JOJO.US,D,20231127,000000,14.43,14.44,14.43,14.44,3286,0
+JOJO.US,D,20231128,000000,14.4902,14.4902,14.4902,14.4902,73,0
+JOJO.US,D,20231129,000000,14.59,14.62,14.5691,14.5691,3305,0
+JOJO.US,D,20231130,000000,14.5395,14.5395,14.5395,14.5395,106,0
+JOJO.US,D,20231201,000000,14.55,14.6533,14.55,14.6533,1925,0
+JOJO.US,D,20231204,000000,14.58,14.58,14.46,14.5,1941,0
+JOJO.US,D,20231205,000000,14.7102,14.7904,14.71,14.7904,507,0
+JOJO.US,D,20231206,000000,14.86,14.9595,14.8597,14.9595,958,0
+JOJO.US,D,20231207,000000,14.9084,14.9898,14.9084,14.909,1545,0
+JOJO.US,D,20231208,000000,14.7363,14.7755,14.7363,14.7755,182,0
+JOJO.US,D,20231211,000000,14.7626,14.7626,14.7626,14.7626,9,0
+JOJO.US,D,20231212,000000,14.74,14.82,14.74,14.82,1721,0
+JOJO.US,D,20231213,000000,15.0077,15.0077,15.0077,15.0077,18,0
+JOJO.US,D,20231214,000000,15.07,15.09,15.07,15.0823,3557,0
+JOJO.US,D,20231215,000000,15.04,15.04,15.04,15.04,128,0
+JOJO.US,D,20231218,000000,15.03,15.0603,15.0203,15.0603,611,0
+JOJO.US,D,20231219,000000,15.1095,15.1095,15.1095,15.1095,39,0
+JOJO.US,D,20231220,000000,15.1104,15.1104,15.1104,15.1104,1,0
+JOJO.US,D,20231221,000000,15.1773,15.1773,15.1773,15.1773,13,0
+JOJO.US,D,20231222,000000,15.16,15.16,15.16,15.16,82,0
+JOJO.US,D,20231226,000000,15.13,15.13,15.13,15.13,3,0
+JOJO.US,D,20231227,000000,15.164,15.2,15.164,15.2,825,0
+JOJO.US,D,20231228,000000,15.23,15.23,15.15,15.15,1204,0
+JOJO.US,D,20231229,000000,15.1549,15.1549,15.1017,15.1017,1343,0
+JOJO.US,D,20240102,000000,15.03,15.03,15.03,15.03,247,0
+JOJO.US,D,20240103,000000,15,15,15,15,17,0
+JOJO.US,D,20240104,000000,14.96,14.96,14.9405,14.9405,7512,0
+JOJO.US,D,20240105,000000,14.95,14.95,14.95,14.95,178,0
+JOJO.US,D,20240108,000000,14.9452,15.0398,14.9452,15.0398,897,0
+JOJO.US,D,20240109,000000,15.04,15.04,15.0087,15.0087,598,0
+JOJO.US,D,20240110,000000,15.03,15.03,14.9425,14.9425,9688,0
+JOJO.US,D,20240111,000000,14.91,15.02,14.91,15.02,1412,0
+JOJO.US,D,20240112,000000,14.97,15.0077,14.97,15.0077,330,0
+JOJO.US,D,20240116,000000,14.81,14.81,14.7705,14.7705,165,0
+JOJO.US,D,20240117,000000,14.7,14.71,14.7,14.71,1633,0
+JOJO.US,D,20240118,000000,14.6095,14.64,14.6095,14.64,1436,0
+JOJO.US,D,20240119,000000,14.6525,14.6525,14.6525,14.6525,238,0
+JOJO.US,D,20240122,000000,14.6625,14.665,14.6625,14.665,599,0
+JOJO.US,D,20240123,000000,14.6449,14.6449,14.6449,14.6449,76,0
+JOJO.US,D,20240124,000000,14.68,14.68,14.6395,14.6395,2521,0
+JOJO.US,D,20240125,000000,14.705,14.75,14.705,14.75,1031,0
+JOJO.US,D,20240126,000000,14.74,14.74,14.74,14.74,20,0
+JOJO.US,D,20240129,000000,14.71,14.7523,14.71,14.7523,1893,0
+JOJO.US,D,20240130,000000,14.74,14.74,14.725,14.7348,315,0
+JOJO.US,D,20240131,000000,14.87,14.87,14.708,14.708,500,0
+JOJO.US,D,20240201,000000,14.756,14.7898,14.756,14.7898,246,0
+JOJO.US,D,20240202,000000,14.7197,14.7197,14.7197,14.7197,4,0
+JOJO.US,D,20240205,000000,14.6401,14.6453,14.63,14.64,1292,0
+JOJO.US,D,20240206,000000,14.69,14.7,14.68,14.7,4070,0
+JOJO.US,D,20240207,000000,14.7352,14.7352,14.7352,14.7352,25,0
+JOJO.US,D,20240208,000000,14.7397,14.7397,14.73,14.73,121,0
+JOJO.US,D,20240209,000000,14.665,14.665,14.665,14.665,123,0
+JOJO.US,D,20240212,000000,14.67,14.67,14.6559,14.6559,274,0
+JOJO.US,D,20240213,000000,14.5253,14.5253,14.5253,14.5253,213,0
+JOJO.US,D,20240214,000000,14.602,14.61,14.5853,14.5853,1055,0
+JOJO.US,D,20240215,000000,14.6275,14.6275,14.6275,14.6275,291,0
+JOJO.US,D,20240216,000000,14.595,14.595,14.595,14.595,1,0
+JOJO.US,D,20240220,000000,14.61,14.63,14.61,14.63,261,0
+JOJO.US,D,20240221,000000,14.6,14.62,14.6,14.62,593,0
+JOJO.US,D,20240222,000000,14.6635,14.6635,14.6635,14.6635,23,0
+JOJO.US,D,20240223,000000,14.69,14.69,14.685,14.685,420,0
+JOJO.US,D,20240226,000000,14.6522,14.6522,14.6444,14.6444,2507,0
+JOJO.US,D,20240227,000000,14.645,14.645,14.645,14.645,94,0
+JOJO.US,D,20240228,000000,14.65,14.65,14.65,14.65,14,0
+JOJO.US,D,20240229,000000,14.6706,14.6706,14.6706,14.6706,12,0
+JOJO.US,D,20240301,000000,14.68,14.705,14.68,14.705,385,0
+JOJO.US,D,20240304,000000,14.63,14.63,14.63,14.63,93,0
+JOJO.US,D,20240305,000000,14.6447,14.6447,14.6447,14.6447,34,0
+JOJO.US,D,20240306,000000,14.65,14.67,14.62,14.67,10880,0
+JOJO.US,D,20240307,000000,14.69,14.69,14.69,14.69,107,0
+JOJO.US,D,20240308,000000,14.7293,14.7293,14.695,14.695,3546,0
+JOJO.US,D,20240311,000000,14.7,14.7,14.655,14.655,884,0
+JOJO.US,D,20240312,000000,14.545,14.5544,14.545,14.5544,175,0
+JOJO.US,D,20240313,000000,14.4978,14.4978,14.4978,14.4978,13,0
+JOJO.US,D,20240314,000000,14.3,14.3,14.27,14.2919,2103,0
+JOJO.US,D,20240315,000000,14.32,14.32,14.3,14.3,110,0
+JOJO.US,D,20240318,000000,14.2502,14.2502,14.24,14.25,863,0
+JOJO.US,D,20240319,000000,14.27,14.29,14.27,14.281,554,0
+JOJO.US,D,20240320,000000,14.24,14.3005,14.24,14.3005,109,0
+JOJO.US,D,20240321,000000,14.2971,14.2971,14.29,14.29,338,0
+JOJO.US,D,20240322,000000,14.43,14.43,14.43,14.43,121,0
+JOJO.US,D,20240325,000000,14.4,14.4,14.365,14.365,1049,0
+JOJO.US,D,20240326,000000,14.37,14.42,14.37,14.42,245,0
+JOJO.US,D,20240327,000000,14.46,14.5358,14.46,14.5358,308,0
+JOJO.US,D,20240328,000000,14.5245,14.5245,14.5245,14.5245,78,0
+JOJO.US,D,20240401,000000,14.41,14.41,14.285,14.31,1037,0
+JOJO.US,D,20240402,000000,14.13,14.183,14.13,14.183,155,0
+JOJO.US,D,20240403,000000,14.08,14.1665,14.08,14.1665,217,0
+JOJO.US,D,20240404,000000,14.2199,14.26,14.2199,14.26,168,0
+JOJO.US,D,20240405,000000,14.094,14.094,14.094,14.094,23,0
+JOJO.US,D,20240408,000000,14.05,14.0752,14.05,14.0752,1802,0
+JOJO.US,D,20240409,000000,14.17,14.17,14.17,14.17,2,0
+JOJO.US,D,20240410,000000,13.91,13.91,13.9044,13.9044,125,0
+JOJO.US,D,20240411,000000,13.83,13.855,13.83,13.855,302,0
+JOJO.US,D,20240412,000000,13.95,13.95,13.9381,13.9381,121,0
+JOJO.US,D,20240415,000000,13.7,13.75,13.7,13.7306,238,0
+JOJO.US,D,20240416,000000,13.63,13.66,13.63,13.6455,12126,0
+JOJO.US,D,20240417,000000,13.69,13.7812,13.69,13.7812,298,0
+JOJO.US,D,20240418,000000,13.73,13.73,13.68,13.705,2481,0
+JOJO.US,D,20240419,000000,13.74,13.75,13.74,13.75,408,0
+JOJO.US,D,20240422,000000,13.72,13.76,13.72,13.7388,3361,0
+JOJO.US,D,20240423,000000,13.77,13.81,13.7358,13.7358,3136,0
+JOJO.US,D,20240424,000000,13.63,13.6397,13.63,13.6397,104,0
+JOJO.US,D,20240425,000000,13.55,13.5789,13.55,13.5789,447,0
+JOJO.US,D,20240426,000000,13.69,13.69,13.635,13.635,203,0
+JOJO.US,D,20240429,000000,13.7,13.7323,13.7,13.7323,108,0
+JOJO.US,D,20240430,000000,13.6306,13.6306,13.6306,13.6306,135,0
+JOJO.US,D,20240501,000000,13.75,13.75,13.7094,13.7094,131,0
+JOJO.US,D,20240502,000000,13.65,13.7366,13.65,13.7366,408,0
+JOJO.US,D,20240503,000000,13.81,13.86,13.81,13.86,1343,0
+JOJO.US,D,20240506,000000,13.84,13.9,13.84,13.9,446,0
+JOJO.US,D,20240507,000000,14.01,14.01,13.9724,13.9724,325,0
+JOJO.US,D,20240508,000000,13.905,13.905,13.905,13.905,89,0
+JOJO.US,D,20240509,000000,13.88,13.961,13.88,13.961,138,0
+JOJO.US,D,20240510,000000,13.8862,13.8862,13.8862,13.8862,3,0
+JOJO.US,D,20240513,000000,13.93,13.9398,13.9215,13.9215,793,0
+JOJO.US,D,20240514,000000,13.955,14.01,13.955,14.01,327,0
+JOJO.US,D,20240515,000000,14.14,14.18,14.14,14.18,941,0
+JOJO.US,D,20240516,000000,14.16,14.16,14.16,14.16,100,0
+JOJO.US,D,20240517,000000,14.08,14.08,14.08,14.08,174,0
+JOJO.US,D,20240520,000000,14.025,14.025,14.025,14.025,4,0
+JOJO.US,D,20240521,000000,14.09,14.09,14.07,14.07,587,0
+JOJO.US,D,20240522,000000,14.08,14.08,14.08,14.08,134,0
+JOJO.US,D,20240523,000000,14,14.0118,14,14.0118,244,0
+JOJO.US,D,20240524,000000,14.03,14.0401,14.03,14.0401,100,0
+JOJO.US,D,20240528,000000,13.875,13.875,13.875,13.875,6,0
+JOJO.US,D,20240529,000000,13.71,13.7197,13.71,13.7197,164,0
+JOJO.US,D,20240530,000000,13.83,13.8458,13.83,13.8458,234,0
+JOJO.US,D,20240531,000000,13.91,13.922,13.91,13.922,1068,0
+JOJO.US,D,20240603,000000,14.0199,14.13,14.0199,14.1141,3628,0
+JOJO.US,D,20240604,000000,14.16,14.2298,14.16,14.2298,125,0
+JOJO.US,D,20240605,000000,14.29,14.3132,14.29,14.3132,2901,0
+JOJO.US,D,20240606,000000,14.28,14.31,14.28,14.31,129,0
+JOJO.US,D,20240607,000000,14.065,14.065,14.065,14.065,9,0
+JOJO.US,D,20240610,000000,14.0602,14.0602,14.0602,14.0602,3,0
+JOJO.US,D,20240611,000000,14.08,14.08,14.08,14.08,232,0
+JOJO.US,D,20240612,000000,14.145,14.145,14.145,14.145,198,0
+JOJO.US,D,20240613,000000,14.1308,14.1308,14.1308,14.1308,3,0
+JOJO.US,D,20240614,000000,14.0792,14.0792,14.0792,14.0792,3,0
+JOJO.US,D,20240617,000000,14.08,14.1023,14.08,14.1023,977,0
+JOJO.US,D,20240618,000000,14.1499,14.1499,14.12,14.1403,772,0
+JOJO.US,D,20240620,000000,14.1111,14.1144,14.0908,14.1144,8163,0
+JOJO.US,D,20240621,000000,14.1201,14.15,14.11,14.13,5900,0
+JOJO.US,D,20240624,000000,14.135,14.135,14.135,14.135,1,0
+JOJO.US,D,20240625,000000,14.15,14.1609,14.15,14.1609,319,0
+JOJO.US,D,20240626,000000,14.115,14.115,14.115,14.115,261,0
+JOJO.US,D,20240627,000000,14.115,14.1202,14.115,14.12,521,0
+JOJO.US,D,20240628,000000,14.14,14.14,14.11,14.12,1209,0
+JOJO.US,D,20240701,000000,14.0941,14.0941,14.0941,14.0941,15,0
+JOJO.US,D,20240702,000000,14.05,14.05,14.05,14.05,211,0
+JOJO.US,D,20240703,000000,14.1,14.1,14.0985,14.0985,389,0
+JOJO.US,D,20240705,000000,14.13,14.154,14.13,14.154,665,0
+JOJO.US,D,20240708,000000,14.14,14.14,14.13,14.13,211,0
+JOJO.US,D,20240709,000000,14.1109,14.13,14.1109,14.12,348,0
+JOJO.US,D,20240710,000000,14.15,14.15,14.15,14.15,100,0
+JOJO.US,D,20240711,000000,14.19,14.21,14.19,14.2,1213,0
+JOJO.US,D,20240712,000000,14.25,14.25,14.24,14.2447,606,0
+JOJO.US,D,20240715,000000,14.235,14.25,14.23,14.24,1143,0
+JOJO.US,D,20240716,000000,14.3071,14.3071,14.3071,14.3071,69,0
+JOJO.US,D,20240717,000000,14.27,14.299,14.27,14.27,2484,0
+JOJO.US,D,20240718,000000,14.32,14.32,14.25,14.2501,1268,0
+JOJO.US,D,20240719,000000,14.245,14.245,14.245,14.245,134,0
+JOJO.US,D,20240722,000000,14.19,14.205,14.19,14.205,1094,0
+JOJO.US,D,20240723,000000,14.1963,14.1963,14.1963,14.1963,76,0
+JOJO.US,D,20240724,000000,14.18,14.18,14.0761,14.0761,2258,0
+JOJO.US,D,20240725,000000,14.14,14.165,14.14,14.165,590,0
+JOJO.US,D,20240726,000000,14.24,14.2656,14.24,14.2656,197,0
+JOJO.US,D,20240729,000000,14.32,14.32,14.31,14.31,279,0
+JOJO.US,D,20240730,000000,14.375,14.375,14.375,14.375,121,0
+JOJO.US,D,20240731,000000,14.45,14.5089,14.45,14.5089,107,0
+JOJO.US,D,20240801,000000,14.64,14.67,14.64,14.64,5873,0
+JOJO.US,D,20240802,000000,14.815,14.97,14.815,14.97,797,0
+JOJO.US,D,20240805,000000,15.025,15.16,14.977,15.03,5495,0
+JOJO.US,D,20240806,000000,15,15,14.819,14.82,1138,0
+JOJO.US,D,20240807,000000,14.6588,14.6588,14.6588,14.6588,141,0
+JOJO.US,D,20240808,000000,14.59,14.6,14.5598,14.6,17785,0
+JOJO.US,D,20240809,000000,14.7365,14.74,14.69,14.72,13730,0
+JOJO.US,D,20240812,000000,14.74,14.79,14.74,14.78,5621,0
+JOJO.US,D,20240813,000000,14.82,14.85,14.82,14.8461,2182,0
+JOJO.US,D,20240814,000000,14.95,14.95,14.9305,14.9305,3931,0
+JOJO.US,D,20240815,000000,14.7152,14.8065,14.7152,14.8065,1821,0
+JOJO.US,D,20240816,000000,14.8577,14.8577,14.8577,14.8577,145,0
+JOJO.US,D,20240819,000000,14.935,14.94,14.915,14.915,477,0
+JOJO.US,D,20240820,000000,15.0251,15.0251,15.0251,15.0251,283,0
+JOJO.US,D,20240821,000000,15.05,15.05,15.0447,15.0447,326,0
+JOJO.US,D,20240822,000000,14.92,14.92,14.89,14.89,1416,0
+JOJO.US,D,20240823,000000,15.02,15.02,14.9702,14.9932,529,0
+JOJO.US,D,20240826,000000,14.98,14.995,14.965,14.965,960,0
+JOJO.US,D,20240827,000000,15.3,15.3,14.975,14.975,948,0
+JOJO.US,D,20240828,000000,14.94,14.965,14.94,14.965,336,0
+JOJO.US,D,20240829,000000,14.976,15,14.97,15,5491,0
+JOJO.US,D,20240830,000000,14.99,14.99,14.9757,14.9787,1382,0
+JOJO.US,D,20240903,000000,14.9616,14.99,14.9449,14.9449,7005,0
+JOJO.US,D,20240904,000000,14.875,14.9132,14.875,14.9132,830,0
+JOJO.US,D,20240905,000000,14.9566,14.9566,14.9566,14.9566,160,0
+JOJO.US,D,20240906,000000,14.92,14.9201,14.92,14.92,11134,0
+JOJO.US,D,20240909,000000,14.97,15,14.9699,14.9899,1677,0
+JOJO.US,D,20240910,000000,15.09,15.0907,15.09,15.0907,409,0
+JOJO.US,D,20240911,000000,15.12,15.12,15.0798,15.0798,532,0
+JOJO.US,D,20240912,000000,15.0207,15.0207,15.0207,15.0207,200,0
+JOJO.US,D,20240913,000000,15.07,15.07,15.0487,15.0487,785,0
+JOJO.US,D,20240916,000000,15.14,15.1738,15.14,15.1738,452,0
+JOJO.US,D,20240917,000000,15.1017,15.1017,15.1017,15.1017,100,0
+JOJO.US,D,20240918,000000,15.03,15.04,14.9418,14.9418,4063,0
+JOJO.US,D,20240919,000000,14.86,14.8875,14.86,14.8875,323,0
+JOJO.US,D,20240920,000000,14.83,14.84,14.83,14.84,1061,0
+JOJO.US,D,20240923,000000,14.87,14.87,14.8284,14.8284,651,0
+JOJO.US,D,20240924,000000,14.81,14.8356,14.81,14.8356,653,0
+JOJO.US,D,20240925,000000,14.74,14.7401,14.7182,14.7182,1225,0
+JOJO.US,D,20240926,000000,14.7361,14.7361,14.7361,14.7361,6,0
+JOJO.US,D,20240927,000000,14.2801,14.7929,14.2801,14.7929,4406,0
+JOJO.US,D,20240930,000000,14.79,14.8049,14.79,14.8049,1510,0
+JOJO.US,D,20241001,000000,14.7939,14.7939,14.7939,14.7939,159,0
+JOJO.US,D,20241002,000000,14.715,14.715,14.715,14.715,2,0
+JOJO.US,D,20241003,000000,14.684,14.6999,14.684,14.6878,398,0
+JOJO.US,D,20241004,000000,14.6728,14.6728,14.6728,14.6728,139,0
+JOJO.US,D,20241007,000000,14.55,14.565,14.55,14.565,311,0
+JOJO.US,D,20241008,000000,14.54,14.578,14.54,14.578,392,0
+JOJO.US,D,20241009,000000,14.5143,14.5143,14.5143,14.5143,4,0
+JOJO.US,D,20241010,000000,14.4004,14.4558,14.4,14.4558,673,0
+JOJO.US,D,20241011,000000,14.4281,14.4281,14.4281,14.4281,4,0
+JOJO.US,D,20241014,000000,14.4,14.425,14.4,14.425,314,0
+JOJO.US,D,20241015,000000,14.4243,14.4243,14.4243,14.4243,14,0
+JOJO.US,D,20241016,000000,14.4532,14.4532,14.4532,14.4532,15,0
+JOJO.US,D,20241017,000000,14.405,14.4225,14.4,14.4225,833,0
+JOJO.US,D,20241018,000000,14.4474,14.4474,14.4474,14.4474,87,0
+JOJO.US,D,20241021,000000,14.4,14.4001,14.3989,14.3989,628,0
+JOJO.US,D,20241022,000000,14.3791,14.3791,14.3791,14.3791,2,0
+JOJO.US,D,20241023,000000,14.321,14.3344,14.321,14.3344,345,0
+JOJO.US,D,20241024,000000,14.375,14.375,14.375,14.375,17,0
+JOJO.US,D,20241025,000000,14.365,14.365,14.365,14.365,19,0
+JOJO.US,D,20241028,000000,14.395,14.395,14.395,14.395,101,0
+JOJO.US,D,20241029,000000,14.33,14.38,14.33,14.38,666,0
+JOJO.US,D,20241030,000000,14.34,14.36,14.34,14.36,1079,0
+JOJO.US,D,20241031,000000,14.35,14.35,14.3342,14.3342,294,0
+JOJO.US,D,20241104,000000,14.45,14.4553,14.4499,14.4553,899,0
+JOJO.US,D,20241105,000000,14.3835,14.51,14.3835,14.51,689,0
+JOJO.US,D,20241106,000000,14.21,14.21,14.16,14.16,1011,0
+JOJO.US,D,20241107,000000,14.29,14.32,14.28,14.32,5376,0
+JOJO.US,D,20241108,000000,14.44,14.46,14.44,14.46,940,0
+JOJO.US,D,20241111,000000,14.46,14.46,14.45,14.45,515,0
+JOJO.US,D,20241118,000000,14.37,14.3955,14.37,14.3955,282,0
+JOJO.US,D,20241119,000000,14.41,14.4101,14.41,14.4101,4014,0
+JOJO.US,D,20241120,000000,14.415,14.415,14.415,14.415,183,0
+JOJO.US,D,20241122,000000,14.4401,14.4401,14.4157,14.4157,1384,0
+JOJO.US,D,20241126,000000,14.65,14.6913,14.65,14.6913,143,0
+JOJO.US,D,20241202,000000,14.99,14.99,14.9409,14.9409,286,0
+JOJO.US,D,20241204,000000,14.76,14.9301,14.2979,14.9301,1445,0
+JOJO.US,D,20241205,000000,14.91,14.9546,14.91,14.9546,3902,0
+JOJO.US,D,20241209,000000,14.95,14.955,14.95,14.955,1600,0
+JOJO.US,D,20241211,000000,14.9734,14.9734,14.965,14.965,378,0
+JOJO.US,D,20241212,000000,14.94,14.94,14.925,14.925,155,0
+JOJO.US,D,20241213,000000,14.89,14.89,14.875,14.875,1465,0
+JOJO.US,D,20241216,000000,14.89,14.905,14.89,14.905,957,0
+JOJO.US,D,20241217,000000,14.8928,14.8928,14.87,14.8832,816,0
+JOJO.US,D,20241218,000000,14.85,14.85,14.7291,14.7291,1936,0
+JOJO.US,D,20241219,000000,14.7302,14.735,14.7302,14.735,388,0
+JOJO.US,D,20241223,000000,14.76,14.7657,14.7596,14.7596,948,0
+JOJO.US,D,20241224,000000,14.74,14.795,14.54,14.795,501,0
+JOJO.US,D,20241226,000000,14.79,14.815,14.79,14.815,1202,0
+JOJO.US,D,20241227,000000,14.7543,14.755,14.7543,14.755,505,0
+JOJO.US,D,20241230,000000,14.74,14.77,14.74,14.77,496,0
+JOJO.US,D,20241231,000000,14.78,14.7801,14.7634,14.7634,652,0
+JOJO.US,D,20250103,000000,14.8203,14.835,14.8203,14.835,574,0
+JOJO.US,D,20250106,000000,14.789,14.789,14.75,14.7755,8023,0
+JOJO.US,D,20250107,000000,14.64,14.64,14.63,14.64,849,0
+JOJO.US,D,20250108,000000,14.59,14.66,14.59,14.66,1595,0
+JOJO.US,D,20250110,000000,14.5484,14.59,14.53,14.53,621,0
+JOJO.US,D,20250113,000000,14.51,14.54,14.505,14.52,8784,0
+JOJO.US,D,20250116,000000,14.83,14.83,14.7952,14.7952,1152,0
+JOJO.US,D,20250117,000000,14.82,14.82,14.82,14.82,102,0
+JOJO.US,D,20250121,000000,14.94,14.94,14.94,14.94,146,0
+JOJO.US,D,20250122,000000,14.85,14.88,14.85,14.87,1302,0
+JOJO.US,D,20250123,000000,14.7552,14.78,14.75,14.7576,1284,0
+JOJO.US,D,20250124,000000,14.84,14.84,14.7,14.7,1667,0
+JOJO.US,D,20250127,000000,14.99,14.99,14.99,14.99,155,0
+JOJO.US,D,20250128,000000,14.9403,14.98,14.9403,14.98,216,0
+JOJO.US,D,20250129,000000,14.93,14.9449,14.93,14.9449,333,0
+JOJO.US,D,20250130,000000,15.0029,15.0029,14.9858,14.9858,453,0
+JOJO.US,D,20250203,000000,14.8901,14.9,14.89,14.895,2265,0
+JOJO.US,D,20250206,000000,14.86,14.895,14.86,14.895,604,0
+JOJO.US,D,20250213,000000,14.889,14.89,14.87,14.89,6189,0
+JOJO.US,D,20250220,000000,14.9152,14.9281,14.9,14.9281,3445,0
+JOJO.US,D,20250224,000000,14.92,14.92,14.92,14.92,222,0
+JOJO.US,D,20250225,000000,15.13,15.18,15.13,15.1683,1581,0
+JOJO.US,D,20250226,000000,15.15,15.24,15.15,15.239,1929,0
+JOJO.US,D,20250227,000000,15.15,15.15,15.14,15.14,922,0
+JOJO.US,D,20250228,000000,15.2,15.274,15.2,15.274,776,0
+JOJO.US,D,20250303,000000,15.215,15.395,15.18,15.38,17939,0
+JOJO.US,D,20250304,000000,15.25,15.25,15.17,15.17,552,0
+JOJO.US,D,20250305,000000,15.09,15.09,15.0716,15.0716,328,0
+JOJO.US,D,20250306,000000,15.059,15.0613,14.91,14.91,13866,0
+JOJO.US,D,20250307,000000,15.12,15.12,14.95,14.9715,3360,0
+JOJO.US,D,20250310,000000,15.31,15.31,15.115,15.1352,15363,0
+JOJO.US,D,20250311,000000,15.095,15.2,14.91,14.91,22218,0
+JOJO.US,D,20250312,000000,14.9793,14.9999,14.94,14.942,2755,0
+JOJO.US,D,20250313,000000,14.89,15.06,14.89,14.94,22920,0
+JOJO.US,D,20250314,000000,14.96,15.02,14.96,14.9831,1368,0
+JOJO.US,D,20250317,000000,15.0844,15.14,15.03,15.06,10860,0
+JOJO.US,D,20250318,000000,14.9601,15.1,14.9601,15.05,15149,0
+JOJO.US,D,20250319,000000,15.06,15.16,15.035,15.16,5275,0
+JOJO.US,D,20250320,000000,15.2799,15.2799,15.15,15.17,1741,0
+JOJO.US,D,20250321,000000,15.17,15.17,15,15,25375,0
+JOJO.US,D,20250324,000000,15.005,15.005,14.94,14.94,4556,0
+JOJO.US,D,20250325,000000,14.92,15.12,14.9199,14.955,4306,0
+JOJO.US,D,20250326,000000,14.8571,14.91,14.85,14.87,3854,0
+JOJO.US,D,20250327,000000,14.8077,14.825,14.78,14.825,12198,0
+JOJO.US,D,20250328,000000,14.9562,15.18,14.9562,15.01,10284,0
+JOJO.US,D,20250331,000000,15.18,15.31,15.04,15.1127,6230,0
+JOJO.US,D,20250401,000000,15.29,15.29,15.24,15.25,1911,0
+JOJO.US,D,20250402,000000,15.26,15.26,15.14,15.1657,650,0
+JOJO.US,D,20250403,000000,15.355,15.37,15.2757,15.2757,4329,0
+JOJO.US,D,20250404,000000,15.53,15.87,15.4298,15.4298,585395,0
+JOJO.US,D,20250407,000000,15.29,15.32,14.9808,15,132281,0
+JOJO.US,D,20250408,000000,14.93,15,14.74,14.74,100405,0
+JOJO.US,D,20250409,000000,14.59,14.81,14.3986,14.805,112509,0
+JOJO.US,D,20250410,000000,14.695,14.7,14.47,14.47,18448,0
+JOJO.US,D,20250411,000000,14.37,14.5364,14.2699,14.5,44967,0
+JOJO.US,D,20250414,000000,14.605,14.66,14.52,14.66,9915,0
+JOJO.US,D,20250415,000000,14.61,14.6764,14.5936,14.675,5326,0
+JOJO.US,D,20250416,000000,14.65,14.765,14.6338,14.765,28106,0
+JOJO.US,D,20250417,000000,14.7002,14.74,14.61,14.63,21543,0
+JOJO.US,D,20250421,000000,14.52,14.58,14.4136,14.4204,27730,0
+JOJO.US,D,20250422,000000,14.53,14.56,14.48,14.49,408868,0
+JOJO.US,D,20250423,000000,14.825,14.825,14.59,14.59,24988,0
+JOJO.US,D,20250424,000000,14.7,14.74,14.67,14.74,18738,0
+JOJO.US,D,20250425,000000,14.82,14.85,14.8,14.82,35698,0
+JOJO.US,D,20250428,000000,14.83,14.84,14.795,14.83,7975,0
+JOJO.US,D,20250429,000000,14.825,14.9,14.8216,14.9,10610,0
+JOJO.US,D,20250430,000000,14.79,14.81,14.76,14.8006,6424,0
+JOJO.US,D,20250501,000000,14.815,14.84,14.8,14.8,11499,0
+JOJO.US,D,20250502,000000,14.77,14.79,14.76,14.79,12596,0
+JOJO.US,D,20250505,000000,14.775,14.795,14.7635,14.7801,14562,0
+JOJO.US,D,20250506,000000,14.75,14.775,14.745,14.765,3976,0
+JOJO.US,D,20250507,000000,14.78,14.7879,14.77,14.775,2500,0
+JOJO.US,D,20250508,000000,14.79,14.8152,14.765,14.775,7044,0
+JOJO.US,D,20250509,000000,14.81,14.81,14.775,14.775,84406,0
+JOJO.US,D,20250512,000000,14.89,14.93,14.89,14.92,22929,0
+JOJO.US,D,20250513,000000,14.93,14.965,14.93,14.94,1277,0
+JOJO.US,D,20250514,000000,14.93,14.93,14.89,14.89,18246,0
+JOJO.US,D,20250515,000000,14.89,14.9158,14.8899,14.9158,8069,0
+JOJO.US,D,20250516,000000,14.9246,14.935,14.91,14.935,28933,0
+JOJO.US,D,20250519,000000,14.91,14.94,14.905,14.94,776,0
+JOJO.US,D,20250520,000000,14.9084,14.92,14.905,14.915,4740,0
+JOJO.US,D,20250521,000000,14.88,14.92,14.82,14.82,3087,0
+JOJO.US,D,20250522,000000,14.82,14.87,14.82,14.86,56555,0
+JOJO.US,D,20250523,000000,14.82,14.85,14.81,14.845,17063,0
+JOJO.US,D,20250527,000000,14.91,14.9338,14.91,14.9338,3553,0
+JOJO.US,D,20250528,000000,14.935,14.935,14.91,14.925,1599,0
+JOJO.US,D,20250529,000000,14.96,14.96,14.9456,14.9456,2844,0
+JOJO.US,D,20250530,000000,14.95,14.96,14.941,14.9552,794,0
+JOJO.US,D,20250602,000000,14.93,14.96,14.93,14.95,1746,0
+JOJO.US,D,20250603,000000,14.89,14.92,14.89,14.92,1063,0
+JOJO.US,D,20250604,000000,14.94,14.95,14.9,14.91,2521,0
+JOJO.US,D,20250605,000000,14.94,14.94,14.91,14.92,19000,0
+JOJO.US,D,20250606,000000,14.92,14.92,14.9,14.905,7057,0
+JOJO.US,D,20250609,000000,14.92,14.93,14.9054,14.9149,995,0
+JOJO.US,D,20250610,000000,14.92,14.945,14.92,14.945,1956,0
+JOJO.US,D,20250611,000000,14.965,14.965,14.935,14.935,6072,0
+JOJO.US,D,20250612,000000,14.95,14.95,14.94,14.95,3065,0
+JOJO.US,D,20250613,000000,14.95,14.95,14.9,14.9,2333,0
+JOJO.US,D,20250616,000000,14.95,14.95,14.94,14.94,1559,0
+JOJO.US,D,20250617,000000,14.935,14.935,14.9147,14.925,2984,0
+JOJO.US,D,20250618,000000,14.94,14.95,14.935,14.9453,5696,0
+JOJO.US,D,20250620,000000,14.98,15,14.97,15,3017,0
+JOJO.US,D,20250623,000000,15,15.0189,15,15.0153,1281,0
+JOJO.US,D,20250624,000000,15.04,15.0618,15.04,15.0618,381,0
+JOJO.US,D,20250625,000000,15.055,15.06,15.055,15.0589,1546,0
+JOJO.US,D,20250626,000000,15.08,15.0954,15.08,15.095,1746,0
+JOJO.US,D,20250627,000000,15.1,15.1135,15.0855,15.0855,1178,0
+JOJO.US,D,20250630,000000,15.1338,15.14,15.13,15.1397,3047,0
+JOJO.US,D,20250701,000000,15.1354,15.14,15.13,15.135,442,0
+JOJO.US,D,20250702,000000,15.05,15.085,15.01,15.085,3527,0
+JOJO.US,D,20250703,000000,15.085,15.0989,15.08,15.085,2369,0
+JOJO.US,D,20250707,000000,15.08,15.08,15.0353,15.0353,3901,0
+JOJO.US,D,20250708,000000,15.03,15.04,15,15.015,20576,0
+JOJO.US,D,20250709,000000,15.04,15.055,15.04,15.055,1767,0
+JOJO.US,D,20250710,000000,15.055,15.0552,15.045,15.045,1721,0
+JOJO.US,D,20250711,000000,15.0148,15.015,14.99,15.015,1969,0
+JOJO.US,D,20250714,000000,15.03,15.035,15.025,15.035,2204,0
+JOJO.US,D,20250715,000000,15.0211,15.0211,14.99,14.995,5855,0
+JOJO.US,D,20250716,000000,15.01,15.025,15.01,15.025,2511,0
+JOJO.US,D,20250718,000000,15.0653,15.0653,15.05,15.065,7291,0
+JOJO.US,D,20250721,000000,15.1907,15.2379,15.18,15.18,1190,0
+JOJO.US,D,20250722,000000,15.24,15.28,15.24,15.257,3327,0
+JOJO.US,D,20250723,000000,15.19,15.19,15.1593,15.175,1581,0
+JOJO.US,D,20250724,000000,15.13,15.2,15.13,15.1455,5375,0
+JOJO.US,D,20250725,000000,15.16,15.2344,15.16,15.2344,687,0
+JOJO.US,D,20250728,000000,15.15,15.19,15.12,15.12,13953,0
+JOJO.US,D,20250729,000000,15.26,15.375,15.26,15.375,5197,0
+JOJO.US,D,20250730,000000,15.28,15.31,15.26,15.2898,2419,0
+JOJO.US,D,20250731,000000,15.345,15.38,15.3,15.3,4905,0
+JOJO.US,D,20250801,000000,15.5,15.515,15.49,15.515,1280,0
+JOJO.US,D,20250804,000000,15.455,15.5043,15.445,15.4914,4450,0
+JOJO.US,D,20250805,000000,15.51,15.54,15.48,15.53,8754,0
+JOJO.US,D,20250806,000000,15.47,15.48,15.41,15.46,7475,0
+JOJO.US,D,20250807,000000,15.5,15.51,15.435,15.435,2863,0
+JOJO.US,D,20250808,000000,15.37,15.375,15.3519,15.375,14870,0
+JOJO.US,D,20250811,000000,15.4028,15.44,15.37,15.42,14926,0
+JOJO.US,D,20250812,000000,15.31,15.3223,15.27,15.3223,5619,0
+JOJO.US,D,20250813,000000,15.43,15.455,15.43,15.44,1428,0
+JOJO.US,D,20250814,000000,15.4,15.405,15.315,15.34,10374,0
+JOJO.US,D,20250815,000000,15.275,15.3,15.23,15.2411,9509,0
+JOJO.US,D,20250818,000000,15.235,15.235,15.19,15.2049,5546,0
+JOJO.US,D,20250819,000000,15.25,15.285,15.25,15.285,2736,0
+JOJO.US,D,20250820,000000,15.27,15.314,15.27,15.314,1339,0
+JOJO.US,D,20250821,000000,15.2157,15.25,15.2,15.2385,1202,0
+JOJO.US,D,20250822,000000,15.305,15.38,15.305,15.3397,2635,0
+JOJO.US,D,20250825,000000,15.32,15.335,15.315,15.3245,6384,0
+JOJO.US,D,20250826,000000,15.3251,15.4,15.31,15.4,3156,0
+JOJO.US,D,20250827,000000,15.34,15.3637,15.3392,15.3637,3415,0
+JOJO.US,D,20250828,000000,15.36,15.365,15.36,15.365,923,0
+JOJO.US,D,20250829,000000,15.36,15.3643,15.3448,15.3448,12932,0
+JOJO.US,D,20250902,000000,15.305,15.32,15.3,15.3197,11392,0
+JOJO.US,D,20250903,000000,15.2565,15.285,15.2565,15.285,10222,0
+JOJO.US,D,20250904,000000,15.31,15.3246,15.295,15.3246,2183,0
+JOJO.US,D,20250905,000000,15.3746,15.3746,15.3292,15.3292,1684,0
+JOJO.US,D,20250908,000000,15.3465,15.3465,15.33,15.33,925,0
+JOJO.US,D,20250909,000000,15.3201,15.3201,15.3,15.3153,5033,0
+JOJO.US,D,20250910,000000,15.325,15.325,15.325,15.325,1049,0
+JOJO.US,D,20250911,000000,15.37,15.3701,15.3654,15.3663,1610,0
+JOJO.US,D,20250912,000000,15.3507,15.355,15.347,15.355,2930,0
+JOJO.US,D,20250915,000000,15.38,15.395,15.375,15.395,5104,0
+JOJO.US,D,20250916,000000,15.4,15.4,15.37,15.3842,5349,0
+JOJO.US,D,20250917,000000,15.385,15.385,15.35,15.365,8643,0
+JOJO.US,D,20250918,000000,15.385,15.398,15.385,15.398,4119,0
+JOJO.US,D,20250922,000000,15.4,15.42,15.4,15.415,7493,0
+JOJO.US,D,20250923,000000,15.417,15.43,15.395,15.395,6102,0
+JOJO.US,D,20250924,000000,15.395,15.395,15.37,15.385,2904,0
+JOJO.US,D,20250925,000000,15.34,15.35,15.34,15.34,8672,0
+JOJO.US,D,20250926,000000,15.35,15.38,15.35,15.365,1431,0
+JOJO.US,D,20250929,000000,15.425,15.4895,15.425,15.475,11923,0
+JOJO.US,D,20250930,000000,15.4945,15.53,15.4319,15.4319,1306,0
+JOJO.US,D,20251001,000000,15.56,15.56,15.52,15.56,1149,0
+JOJO.US,D,20251002,000000,15.43,15.4789,15.43,15.4642,3031,0
+JOJO.US,D,20251003,000000,15.46,15.56,15.4226,15.4226,1429,0
+JOJO.US,D,20251006,000000,15.36,15.45,15.325,15.3292,2473,0
+JOJO.US,D,20251007,000000,15.355,15.3976,15.35,15.3976,2921,0
+JOJO.US,D,20251008,000000,15.4455,15.451,15.4121,15.4121,503,0
+JOJO.US,D,20251009,000000,15.41,15.41,15.39,15.405,4513,0
+JOJO.US,D,20251010,000000,15.54,15.6299,15.54,15.6179,4052,0
+JOJO.US,D,20251013,000000,15.5382,15.6129,15.5382,15.6129,4620,0
+JOJO.US,D,20251014,000000,15.6348,15.6646,15.6258,15.6646,1832,0
+JOJO.US,D,20251015,000000,15.71,15.71,15.6199,15.6292,3921,0
+JOJO.US,D,20251016,000000,15.62,15.76,15.62,15.7421,8900,0
+JOJO.US,D,20251017,000000,15.7165,15.7165,15.685,15.7092,17085,0
+JOJO.US,D,20251020,000000,15.74,15.765,15.73,15.765,9501,0
+JOJO.US,D,20251021,000000,15.83,15.84,15.82,15.835,5451,0
+JOJO.US,D,20251022,000000,15.82,15.86,15.8065,15.85,17843,0
+JOJO.US,D,20251023,000000,15.77,15.8,15.7332,15.7355,22441,0
+JOJO.US,D,20251024,000000,15.74,15.77,15.74,15.7496,4836,0
+JOJO.US,D,20251027,000000,15.72,15.7896,15.72,15.7896,3735,0
+JOJO.US,D,20251028,000000,15.8001,15.85,15.8001,15.8251,14644,0
+JOJO.US,D,20251029,000000,15.8,15.8,15.6746,15.6746,26583,0
+JOJO.US,D,20251030,000000,15.61,15.64,15.605,15.605,4782,0
+JOJO.US,D,20251031,000000,15.5684,15.5719,15.5684,15.5719,4526,0
+JOJO.US,D,20251103,000000,15.54,15.54,15.508,15.508,1195,0
+JOJO.US,D,20251104,000000,15.45,15.46,15.45,15.4551,1558,0
+JOJO.US,D,20251105,000000,15.465,15.475,15.465,15.475,961,0
+JOJO.US,D,20251106,000000,15.471,15.49,15.46,15.485,9239,0
+JOJO.US,D,20251107,000000,15.46,15.4892,15.46,15.4892,745,0
+JOJO.US,D,20251110,000000,15.5201,15.55,15.52,15.545,10379,0
+JOJO.US,D,20251111,000000,15.5694,15.57,15.56,15.565,4023,0
+JOJO.US,D,20251112,000000,15.57,15.57,15.5318,15.535,3596,0
+JOJO.US,D,20251113,000000,15.51,15.51,15.46,15.4691,19895,0
+JOJO.US,D,20251114,000000,15.47,15.48,15.47,15.4769,1456,0
+JOJO.US,D,20251117,000000,15.4601,15.48,15.445,15.447,3048,0
+JOJO.US,D,20251118,000000,15.43,15.47,15.43,15.44,6218,0
+JOJO.US,D,20251119,000000,15.46,15.46,15.455,15.455,953,0
+JOJO.US,D,20251120,000000,15.49,15.55,15.45,15.4516,6030,0
+JOJO.US,D,20251121,000000,15.46,15.51,15.44,15.4951,3609,0
+JOJO.US,D,20251124,000000,15.56,15.58,15.53,15.5651,1863,0
+JOJO.US,D,20251125,000000,15.63,15.63,15.59,15.6051,2275,0
+JOJO.US,D,20251126,000000,15.59,15.6618,15.59,15.6618,3595,0
+JOJO.US,D,20251128,000000,15.64,15.67,15.5899,15.6074,1785,0
+JOJO.US,D,20251201,000000,15.57,15.59,15.565,15.575,4324,0
+JOJO.US,D,20251202,000000,15.53,15.5434,15.53,15.5434,1004,0
+JOJO.US,D,20251203,000000,15.56,15.58,15.55,15.563,14879,0
+JOJO.US,D,20251204,000000,15.53,15.57,15.53,15.5626,5188,0
+JOJO.US,D,20251205,000000,15.57,15.57,15.565,15.565,390,0
+JOJO.US,D,20251208,000000,15.56,15.56,15.5203,15.5342,9663,0
+JOJO.US,D,20251209,000000,15.53,15.53,15.51,15.5128,1483,0
+JOJO.US,D,20251210,000000,15.52,15.5655,15.52,15.565,1864,0
+JOJO.US,D,20251211,000000,15.5699,15.5699,15.55,15.5577,845,0
+JOJO.US,D,20251212,000000,15.53,15.535,15.53,15.535,597,0
+JOJO.US,D,20251215,000000,15.54,15.5498,15.54,15.545,1214,0
+JOJO.US,D,20251216,000000,15.5493,15.5493,15.54,15.548,7173,0
+JOJO.US,D,20251217,000000,15.539,15.54,15.53,15.5314,5231,0
+JOJO.US,D,20251218,000000,15.55,15.568,15.55,15.568,752,0
+JOJO.US,D,20251219,000000,15.57,15.57,15.5617,15.5617,154,0
+JOJO.US,D,20251222,000000,15.55,15.575,15.55,15.575,2275,0
+JOJO.US,D,20251223,000000,15.57,15.5851,15.57,15.5851,892,0
+JOJO.US,D,20251224,000000,15.6,15.6119,15.6,15.6119,124,0
+JOJO.US,D,20251226,000000,15.6107,15.6107,15.6056,15.6056,1707,0
+JOJO.US,D,20251229,000000,15.6,15.615,15.6,15.615,484,0
+JOJO.US,D,20251230,000000,15.53,15.55,15.53,15.55,1847,0
+JOJO.US,D,20251231,000000,15.55,15.55,15.5391,15.5391,848,0
+JOJO.US,D,20260102,000000,15.53,15.5373,15.53,15.5373,1098,0
+JOJO.US,D,20260105,000000,15.58,15.6133,15.58,15.6133,1899,0
+JOJO.US,D,20260106,000000,15.54,15.5877,15.54,15.5877,495,0
+JOJO.US,D,20260107,000000,15.62,15.6796,15.62,15.6629,1103,0
+JOJO.US,D,20260108,000000,15.59,15.61,15.585,15.585,1697,0
+JOJO.US,D,20260109,000000,15.6,15.6735,15.6,15.6735,10903,0
+JOJO.US,D,20260112,000000,15.66,15.6745,15.66,15.6745,2125,0
+JOJO.US,D,20260113,000000,15.68,15.68,15.67,15.675,475,0
+JOJO.US,D,20260114,000000,15.65,15.675,15.65,15.675,789,0
+JOJO.US,D,20260115,000000,15.68,15.68,15.6768,15.6768,2233,0
+JOJO.US,D,20260116,000000,15.68,15.6825,15.67,15.6825,1911,0
+JOJO.US,D,20260120,000000,15.53,15.53,15.51,15.52,2007,0
+JOJO.US,D,20260121,000000,15.5,15.6056,15.5,15.6056,3733,0
+JOJO.US,D,20260122,000000,15.6,15.665,15.59,15.665,3695,0
+JOJO.US,D,20260123,000000,15.67,15.71,15.64,15.7047,3945,0
+JOJO.US,D,20260126,000000,15.72,15.73,15.7,15.72,55107,0
+JOJO.US,D,20260127,000000,15.7115,15.7115,15.7094,15.7094,396,0
+JOJO.US,D,20260128,000000,15.7,15.7,15.67,15.6845,5002,0
+JOJO.US,D,20260129,000000,15.6799,15.68,15.6799,15.68,562,0
+JOJO.US,D,20260130,000000,15.66,15.6966,15.66,15.6966,1409,0
+JOJO.US,D,20260202,000000,15.71,15.71,15.6552,15.6552,16282,0
+JOJO.US,D,20260203,000000,15.5627,15.595,15.56,15.595,754,0
+JOJO.US,D,20260204,000000,15.5612,15.5971,15.56,15.5653,9771,0
+JOJO.US,D,20260205,000000,15.62,15.73,15.62,15.72,7849,0
+JOJO.US,D,20260206,000000,15.7,15.72,15.67,15.72,7322,0
+JOJO.US,D,20260209,000000,15.65,15.73,15.65,15.73,1795,0
+JOJO.US,D,20260210,000000,15.85,15.8774,15.85,15.8774,6983,0
+JOJO.US,D,20260211,000000,15.82,15.83,15.79,15.8014,1227,0
+JOJO.US,D,20260212,000000,15.89,16.0042,15.89,15.9947,5145,0
+JOJO.US,D,20260213,000000,16.07,16.09,16.04,16.0747,4838,0
+JOJO.US,D,20260217,000000,16.1,16.12,16.091,16.1,799,0
+JOJO.US,D,20260218,000000,16.05,16.09,16.03,16.03,1709,0
diff --git a/daily/us/nyse etfs/1/jpst.us.txt b/daily/us/nyse etfs/1/jpst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dd5b154c0a7e49e940fe9211f1311cc068b46d11
--- /dev/null
+++ b/daily/us/nyse etfs/1/jpst.us.txt	
@@ -0,0 +1,2189 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JPST.US,D,20170606,000000,46.8432,46.8432,46.8282,46.8282,1011.6317039221,0
+JPST.US,D,20170607,000000,46.8282,46.8282,46.8282,46.8282,0,0
+JPST.US,D,20170608,000000,46.8432,46.8432,46.8332,46.8432,3101.132901904,0
+JPST.US,D,20170609,000000,46.8432,46.8432,46.8432,46.8432,0,0
+JPST.US,D,20170612,000000,46.8432,46.8432,46.8432,46.8432,0,0
+JPST.US,D,20170613,000000,46.8422,46.8522,46.8422,46.8522,1710.1393090111,0
+JPST.US,D,20170614,000000,46.8522,46.8522,46.8522,46.8522,1496.3718953848,0
+JPST.US,D,20170615,000000,46.8522,46.8522,46.8522,46.8522,0,0
+JPST.US,D,20170616,000000,46.8522,46.8522,46.8522,46.8522,10474.603267693,0
+JPST.US,D,20170619,000000,46.8512,46.8512,46.8512,46.8512,433.55644453804,0
+JPST.US,D,20170620,000000,46.8512,46.8512,46.8512,46.8512,0,0
+JPST.US,D,20170621,000000,46.8711,46.8711,46.8711,46.8711,200.72057617502,0
+JPST.US,D,20170622,000000,46.8711,46.8711,46.8711,46.8711,0,0
+JPST.US,D,20170623,000000,46.8801,46.8801,46.8801,46.8801,321.15292188003,0
+JPST.US,D,20170626,000000,46.8632,46.8632,46.8632,46.8632,300199.70093312,0
+JPST.US,D,20170627,000000,46.8632,46.8632,46.8632,46.8632,0,0
+JPST.US,D,20170628,000000,46.8632,46.8632,46.8632,46.8632,0,0
+JPST.US,D,20170629,000000,46.8632,46.8632,46.8632,46.8632,0,0
+JPST.US,D,20170630,000000,46.8632,46.8721,46.8632,46.8721,3605.9451509842,0
+JPST.US,D,20170703,000000,46.8801,46.8801,46.8801,46.8801,100.36028808751,0
+JPST.US,D,20170705,000000,46.8801,46.8801,46.8801,46.8801,0,0
+JPST.US,D,20170706,000000,46.8801,46.8801,46.8801,46.8801,80.288230470007,0
+JPST.US,D,20170707,000000,46.8801,46.8801,46.8801,46.8801,0,0
+JPST.US,D,20170710,000000,46.8801,46.8801,46.8801,46.8801,0,0
+JPST.US,D,20170711,000000,46.8721,46.8801,46.8721,46.8721,12300.156908005,0
+JPST.US,D,20170712,000000,46.8991,46.8991,46.8991,46.8991,100.36028808751,0
+JPST.US,D,20170713,000000,46.8901,46.8901,46.8901,46.8901,3799.6405069931,0
+JPST.US,D,20170714,000000,46.8901,46.8991,46.8901,46.8991,533.91673262555,0
+JPST.US,D,20170717,000000,46.8991,46.907,46.8991,46.8991,770.76701251207,0
+JPST.US,D,20170718,000000,46.9149,46.9169,46.9149,46.9169,910.2678129537,0
+JPST.US,D,20170719,000000,46.9169,46.9169,46.8981,46.9169,8574.7830141967,0
+JPST.US,D,20170720,000000,46.9169,46.9169,46.9169,46.9169,310.1132901904,0
+JPST.US,D,20170721,000000,46.9169,46.9169,46.9099,46.9169,1095.9343459156,0
+JPST.US,D,20170724,000000,46.9269,46.9269,46.9169,46.9169,431.54923877629,0
+JPST.US,D,20170725,000000,46.9169,46.9269,46.9169,46.9169,6829.517604355,0
+JPST.US,D,20170726,000000,46.9359,46.9538,46.9359,46.9538,342.2285823784,0
+JPST.US,D,20170727,000000,46.9329,46.9329,46.907,46.907,386.38710913691,0
+JPST.US,D,20170728,000000,46.907,46.907,46.907,46.907,0,0
+JPST.US,D,20170731,000000,46.9449,46.9449,46.9449,46.9449,100.36028808751,0
+JPST.US,D,20170801,000000,46.9449,46.9449,46.9449,46.9449,0,0
+JPST.US,D,20170802,000000,46.9538,46.9538,46.9379,46.9538,2229.0019984236,0
+JPST.US,D,20170803,000000,46.9628,46.9728,46.9538,46.9728,1426.1196937235,0
+JPST.US,D,20170804,000000,46.9538,46.9728,46.9269,46.9728,48722.912660724,0
+JPST.US,D,20170807,000000,46.9618,46.9728,46.9618,46.9718,1454.220574388,0
+JPST.US,D,20170808,000000,46.9728,46.9728,46.9728,46.9728,2240.0416301132,0
+JPST.US,D,20170809,000000,46.9926,47.0116,46.9926,47.0016,17429.571232158,0
+JPST.US,D,20170810,000000,46.9926,46.9926,46.9828,46.9926,7100.4903821912,0
+JPST.US,D,20170811,000000,47.0116,47.0126,47.0016,47.0126,4359.6509145214,0
+JPST.US,D,20170814,000000,46.9926,46.9926,46.9828,46.9926,2386.567650721,0
+JPST.US,D,20170815,000000,46.9926,46.9926,46.9926,46.9926,200.72057617502,0
+JPST.US,D,20170816,000000,47.0016,47.0116,47.0016,47.0116,6917.834657872,0
+JPST.US,D,20170817,000000,47.0116,47.0216,47.0106,47.0216,4758.0812582288,0
+JPST.US,D,20170818,000000,47.0116,47.0116,47.0116,47.0116,220.79263379252,0
+JPST.US,D,20170821,000000,47.0116,47.0116,47.0116,47.0116,0,0
+JPST.US,D,20170822,000000,47.0296,47.0296,47.0296,47.0296,100.36028808751,0
+JPST.US,D,20170823,000000,47.0016,47.0365,47.0016,47.0365,898.2245783832,0
+JPST.US,D,20170824,000000,47.0276,47.0276,47.0276,47.0276,978.51280885321,0
+JPST.US,D,20170825,000000,47.0086,47.0276,46.9996,47.0276,2460.8342639057,0
+JPST.US,D,20170828,000000,47.0276,47.0345,47.0276,47.0345,1486.335866576,0
+JPST.US,D,20170829,000000,47.0425,47.0425,47.0425,47.0425,2134.6633276213,0
+JPST.US,D,20170830,000000,47.0425,47.0425,47.0385,47.0425,2447.7874264543,0
+JPST.US,D,20170831,000000,47.0525,47.0525,47.0465,47.0525,544.95636431517,0
+JPST.US,D,20170901,000000,47.0425,47.0425,47.0425,47.0425,100.36028808751,0
+JPST.US,D,20170905,000000,47.0605,47.0605,47.0605,47.0605,100.36028808751,0
+JPST.US,D,20170906,000000,47.0605,47.0605,47.0605,47.0605,100.36028808751,0
+JPST.US,D,20170907,000000,47.0694,47.0793,47.0694,47.0694,10299.976366421,0
+JPST.US,D,20170908,000000,47.0605,47.0605,47.0435,47.0605,1803.4743769325,0
+JPST.US,D,20170911,000000,47.0525,47.0525,47.0425,47.0525,1704.1176917259,0
+JPST.US,D,20170912,000000,47.0605,47.0605,47.0605,47.0605,200.72057617502,0
+JPST.US,D,20170913,000000,47.0605,47.0605,47.0555,47.0605,429.54203301454,0
+JPST.US,D,20170914,000000,47.0605,47.0605,47.0465,47.0605,4261.2978321956,0
+JPST.US,D,20170915,000000,47.0793,47.0993,47.0694,47.0893,2831.1637269486,0
+JPST.US,D,20170918,000000,47.0893,47.1352,47.0525,47.0605,6868.6581167091,0
+JPST.US,D,20170919,000000,47.0694,47.1093,47.0475,47.0744,13299.745377356,0
+JPST.US,D,20170920,000000,47.0993,47.0993,47.0694,47.0893,430.54563589541,0
+JPST.US,D,20170921,000000,47.1093,47.1093,47.0445,47.0893,2237.0308214706,0
+JPST.US,D,20170922,000000,47.0993,47.0993,47.0993,47.0993,100.36028808751,0
+JPST.US,D,20170925,000000,47.176,48.9227,47.0694,47.0993,2367.4991959843,0
+JPST.US,D,20170926,000000,47.162,47.162,47.1332,47.1521,117694.51704598,0
+JPST.US,D,20170927,000000,47.0853,47.0983,47.0853,47.0983,1280.5972759966,0
+JPST.US,D,20170928,000000,47.1133,47.1432,47.1133,47.1432,6063.7686062473,0
+JPST.US,D,20170929,000000,47.1053,47.1053,47.0236,47.0236,32943.264564725,0
+JPST.US,D,20171002,000000,47.1053,47.1053,47.1053,47.1053,530.90592398292,0
+JPST.US,D,20171003,000000,47.0853,47.0853,47.0853,47.0853,1676.0168110614,0
+JPST.US,D,20171004,000000,47.0853,47.0963,47.0853,47.0963,2113.5876671229,0
+JPST.US,D,20171005,000000,47.1133,47.1133,47.1133,47.1133,101.36389096838,0
+JPST.US,D,20171006,000000,47.1053,47.1053,47.1053,47.1053,495.77982315229,0
+JPST.US,D,20171009,000000,47.1133,47.1332,47.0754,47.1073,9099.6673208944,0
+JPST.US,D,20171010,000000,47.1073,47.1073,47.1073,47.1073,0,0
+JPST.US,D,20171011,000000,47.1432,47.1432,47.1252,47.1432,1387.9827842502,0
+JPST.US,D,20171012,000000,47.1432,47.162,47.1432,47.1521,1170.2009591004,0
+JPST.US,D,20171013,000000,47.1521,47.162,47.1133,47.162,5972.4407440876,0
+JPST.US,D,20171016,000000,47.1382,47.162,47.1163,47.1163,2129.6453132169,0
+JPST.US,D,20171017,000000,47.181,47.181,47.1412,47.1412,966.46957428271,0
+JPST.US,D,20171018,000000,47.1521,47.162,47.1133,47.1521,14616.472357065,0
+JPST.US,D,20171019,000000,47.1432,47.1432,47.1332,47.1432,4707.901114185,0
+JPST.US,D,20171020,000000,47.162,47.162,47.1232,47.162,55800.320176655,0
+JPST.US,D,20171023,000000,47.1521,47.162,47.1482,47.1521,1775.373496268,0
+JPST.US,D,20171024,000000,47.1521,47.162,47.1521,47.162,274.98718935977,0
+JPST.US,D,20171025,000000,47.163,47.163,47.1442,47.1531,17637.317028499,0
+JPST.US,D,20171026,000000,47.1531,47.1531,47.1342,47.1372,9981.8342531836,0
+JPST.US,D,20171027,000000,47.163,47.163,47.1571,47.1591,1422.1052822,0
+JPST.US,D,20171030,000000,47.173,47.192,47.168,47.181,569514.52681019,0
+JPST.US,D,20171031,000000,47.192,47.192,47.182,47.192,3194.4679698254,0
+JPST.US,D,20171101,000000,47.173,47.2109,47.163,47.192,44662.335404703,0
+JPST.US,D,20171102,000000,47.2109,47.2199,47.192,47.2009,4463.0220112515,0
+JPST.US,D,20171103,000000,47.192,47.2199,47.192,47.2129,21146.916302919,0
+JPST.US,D,20171106,000000,47.0575,47.2199,47.0575,47.2009,13061.89149459,0
+JPST.US,D,20171107,000000,47.2009,47.2109,47.2009,47.2109,5727.5616411541,0
+JPST.US,D,20171108,000000,47.2009,47.2109,47.19,47.2109,28792.363049425,0
+JPST.US,D,20171109,000000,47.2099,47.2109,47.2009,47.2069,10047.068440441,0
+JPST.US,D,20171110,000000,47.2009,47.2109,47.2009,47.2099,6301.6224890147,0
+JPST.US,D,20171113,000000,47.192,47.2109,47.192,47.2009,5740.6084786055,0
+JPST.US,D,20171114,000000,47.2009,47.2149,47.2009,47.2109,8699.2297714253,0
+JPST.US,D,20171115,000000,47.2099,47.2109,47.2009,47.2109,1516.4439530023,0
+JPST.US,D,20171116,000000,47.2089,47.2199,47.2009,47.2009,6895.7553944927,0
+JPST.US,D,20171117,000000,47.2009,47.2049,47.192,47.198,2027.2778193677,0
+JPST.US,D,20171120,000000,47.2109,47.2199,47.192,47.192,8186.3886992981,0
+JPST.US,D,20171121,000000,47.197,47.2109,47.192,47.2099,7112.5336167617,0
+JPST.US,D,20171122,000000,47.2199,49.5565,47.2009,47.2109,5782.7597996023,0
+JPST.US,D,20171124,000000,47.2049,47.2249,47.2049,47.2199,16040.584845026,0
+JPST.US,D,20171127,000000,47.2149,47.2349,47.2149,47.2249,20050.981957003,0
+JPST.US,D,20171128,000000,47.2547,47.2547,47.2249,47.2349,10561.91671833,0
+JPST.US,D,20171129,000000,47.2149,47.2349,47.2149,47.2349,16028.541610456,0
+JPST.US,D,20171130,000000,47.2249,47.2447,47.2249,47.2349,7842.1529111579,0
+JPST.US,D,20171201,000000,47.2349,47.2349,47.2299,47.2349,201782.38802298,0
+JPST.US,D,20171204,000000,47.2647,47.2647,47.2249,47.2349,10369.224965201,0
+JPST.US,D,20171205,000000,47.2349,47.2447,47.2249,47.2249,89160.079936943,0
+JPST.US,D,20171206,000000,47.2637,47.2637,47.2447,47.2447,7366.4451456231,0
+JPST.US,D,20171207,000000,47.2349,47.2537,47.2349,47.2447,5483.6861411015,0
+JPST.US,D,20171208,000000,47.2349,47.2747,47.2349,47.2547,22185.645284624,0
+JPST.US,D,20171211,000000,47.2547,47.2547,47.2049,47.2447,37204.562396921,0
+JPST.US,D,20171212,000000,47.2447,47.2447,47.2249,47.2349,6497.3250507853,0
+JPST.US,D,20171213,000000,47.2447,47.2647,47.2349,47.2447,14522.133686263,0
+JPST.US,D,20171214,000000,47.2149,47.2747,47.2149,47.2597,31946.686904015,0
+JPST.US,D,20171215,000000,47.2647,47.2747,47.2447,47.2747,10229.72416476,0
+JPST.US,D,20171218,000000,47.2647,47.2747,47.2547,47.2647,62909.842984774,0
+JPST.US,D,20171219,000000,47.2647,47.2647,47.2447,47.2447,17423.549614873,0
+JPST.US,D,20171220,000000,48.1216,48.1216,47.2547,47.2547,24324.32302377,0
+JPST.US,D,20171221,000000,47.2747,47.2837,47.2567,47.2697,19704.738963102,0
+JPST.US,D,20171222,000000,47.2747,47.2837,47.2647,47.2697,20041.949531075,0
+JPST.US,D,20171226,000000,47.3195,49.1808,47.2647,47.2647,15249.745774897,0
+JPST.US,D,20171227,000000,47.2647,47.2936,47.2149,47.2797,11469.173722641,0
+JPST.US,D,20171228,000000,47.2936,47.2936,47.2697,47.2837,17326.200135428,0
+JPST.US,D,20171229,000000,47.2447,47.2986,47.2447,47.2747,7362.4307340996,0
+JPST.US,D,20180102,000000,47.2936,47.3026,47.2647,47.2647,32267.839825895,0
+JPST.US,D,20180103,000000,47.2986,47.3026,47.2886,47.3026,11666.883490173,0
+JPST.US,D,20180104,000000,47.3574,47.3574,47.2547,47.2747,18872.752174857,0
+JPST.US,D,20180105,000000,47.2886,47.3026,47.2447,47.2886,110126.3477213,0
+JPST.US,D,20180108,000000,47.2547,47.3116,47.2547,47.3026,85621.376178977,0
+JPST.US,D,20180109,000000,47.3066,47.3195,47.3026,47.3116,9366.6256872072,0
+JPST.US,D,20180110,000000,47.3116,47.3195,47.3026,47.3116,14349.513990752,0
+JPST.US,D,20180111,000000,47.3116,47.3294,47.3026,47.3116,14895.473957948,0
+JPST.US,D,20180112,000000,47.2936,47.3026,47.2837,47.2936,23464.23535486,0
+JPST.US,D,20180116,000000,47.3195,47.3294,47.2837,47.3294,34546.018365482,0
+JPST.US,D,20180117,000000,47.3334,47.3384,47.3334,47.3334,27967.401481346,0
+JPST.US,D,20180118,000000,47.3474,47.3474,47.3026,47.3195,67151.068759352,0
+JPST.US,D,20180119,000000,47.3384,49.669,47.3384,47.3384,41810.096017256,0
+JPST.US,D,20180122,000000,47.3384,47.3474,47.3294,47.3384,41640.487130389,0
+JPST.US,D,20180123,000000,47.3524,47.3674,47.3424,47.3424,12292.128084958,0
+JPST.US,D,20180124,000000,47.3414,47.3524,47.3294,47.3434,53570.314575351,0
+JPST.US,D,20180125,000000,47.3564,47.3564,47.3464,47.3514,117957.46100077,0
+JPST.US,D,20180126,000000,47.3374,47.3564,47.3374,47.3414,39035.134051637,0
+JPST.US,D,20180129,000000,47.3464,47.3664,47.3414,47.3594,103861.85853888,0
+JPST.US,D,20180130,000000,47.3863,47.3863,47.3284,47.3464,87056.528298629,0
+JPST.US,D,20180131,000000,47.3763,47.3763,47.3564,47.3564,92715.844943883,0
+JPST.US,D,20180201,000000,47.3763,47.3763,47.3464,47.3464,28580.602841561,0
+JPST.US,D,20180202,000000,47.3284,47.3763,47.3284,47.3763,100573.05189825,0
+JPST.US,D,20180205,000000,47.3664,47.3863,47.3564,47.3664,47020.802174759,0
+JPST.US,D,20180206,000000,47.3963,47.3963,47.3374,47.3374,93891.063917388,0
+JPST.US,D,20180207,000000,47.3763,47.3763,47.3564,47.3713,109250.2024063,0
+JPST.US,D,20180208,000000,47.3763,47.3863,47.3664,47.3763,18039.76178373,0
+JPST.US,D,20180209,000000,47.3763,47.4091,47.3414,47.3414,64530.661637387,0
+JPST.US,D,20180212,000000,47.3374,47.3763,47.3106,47.3464,41353.456706458,0
+JPST.US,D,20180213,000000,47.3863,47.3963,47.3634,47.3863,40654.949101369,0
+JPST.US,D,20180214,000000,47.3763,47.3963,47.3763,47.3763,80082.491879428,0
+JPST.US,D,20180215,000000,47.3763,47.3863,47.3763,47.3863,536902.45119615,0
+JPST.US,D,20180216,000000,47.3863,47.3963,47.3534,47.3763,67899.756508485,0
+JPST.US,D,20180220,000000,47.3664,47.3863,46.2225,47.3763,45124.996332786,0
+JPST.US,D,20180221,000000,47.3464,47.3963,47.3374,47.3424,37072.086816645,0
+JPST.US,D,20180222,000000,47.3793,47.3993,47.3594,47.3893,64038.896225758,0
+JPST.US,D,20180223,000000,47.3893,47.4082,47.3703,47.3793,81131.256889942,0
+JPST.US,D,20180226,000000,47.3893,47.4082,47.3793,47.3963,72383.854180235,0
+JPST.US,D,20180227,000000,47.3893,47.3993,47.3693,47.3693,104577.42739294,0
+JPST.US,D,20180228,000000,47.3793,47.4082,47.3494,47.3793,99503.211227241,0
+JPST.US,D,20180301,000000,47.3943,47.4082,47.3693,47.3893,45043.704499435,0
+JPST.US,D,20180302,000000,47.3793,47.4171,47.3793,47.3893,139551.98418857,0
+JPST.US,D,20180305,000000,47.4171,47.4171,47.3893,47.3993,244025.03688189,0
+JPST.US,D,20180306,000000,47.4271,47.4271,47.3793,47.3993,69167.30694703,0
+JPST.US,D,20180307,000000,47.4082,47.4271,47.3893,47.3993,35157.212519935,0
+JPST.US,D,20180308,000000,47.3983,47.4271,47.3983,47.4271,148957.75038812,0
+JPST.US,D,20180309,000000,47.4271,47.4271,47.3993,47.4082,52270.648844617,0
+JPST.US,D,20180312,000000,47.3893,47.4271,47.3594,47.3793,677000.39535191,0
+JPST.US,D,20180313,000000,47.3893,47.4271,47.3594,47.3693,123408.0282468,0
+JPST.US,D,20180314,000000,47.3893,47.4271,47.3793,47.4271,419273.16833743,0
+JPST.US,D,20180315,000000,47.3893,47.4271,47.3793,47.3993,114077.53226331,0
+JPST.US,D,20180316,000000,47.4171,47.4341,47.3993,47.3993,900324.11561,0
+JPST.US,D,20180319,000000,47.4082,47.4271,47.3923,47.4082,119879.36051765,0
+JPST.US,D,20180320,000000,47.4082,47.4271,47.3893,47.4131,172916.76196325,0
+JPST.US,D,20180321,000000,47.4082,47.4271,47.3743,47.3893,329924.41105888,0
+JPST.US,D,20180322,000000,47.4171,47.4171,47.3893,47.3993,69960.153222921,0
+JPST.US,D,20180323,000000,47.4082,47.4171,47.4082,47.4131,51002.094803191,0
+JPST.US,D,20180326,000000,47.4431,47.452,47.4171,47.4431,204257.27272722,0
+JPST.US,D,20180327,000000,47.4341,47.4431,47.4072,47.4221,173626.30920004,0
+JPST.US,D,20180328,000000,47.4271,47.452,47.4171,47.4271,66437.50711105,0
+JPST.US,D,20180329,000000,47.4341,47.452,47.4341,47.4391,93146.390579778,0
+JPST.US,D,20180402,000000,47.471,47.471,47.4341,47.4431,266726.53404729,0
+JPST.US,D,20180403,000000,47.471,47.471,47.4441,47.462,192600.42526586,0
+JPST.US,D,20180404,000000,47.471,47.481,47.4431,47.471,139419.50860828,0
+JPST.US,D,20180405,000000,47.471,47.4909,47.462,47.462,193452.48411172,0
+JPST.US,D,20180406,000000,47.4909,47.4909,47.471,47.471,244975.44881008,0
+JPST.US,D,20180409,000000,47.4998,47.5188,47.462,47.481,200574.05015441,0
+JPST.US,D,20180410,000000,47.462,47.5088,47.462,47.4909,90532.005075099,0
+JPST.US,D,20180411,000000,47.5048,47.6622,47.4909,47.4909,105579.02306806,0
+JPST.US,D,20180412,000000,47.4998,48.3717,47.4909,47.4998,254550.82389651,0
+JPST.US,D,20180413,000000,47.4998,47.4998,47.4909,47.4998,198427.34359222,0
+JPST.US,D,20180416,000000,47.4909,47.5188,47.4909,47.5048,155498.23036279,0
+JPST.US,D,20180417,000000,47.5288,47.5288,47.4909,47.4998,85934.50027781,0
+JPST.US,D,20180418,000000,47.5048,47.5188,47.4998,47.5138,36107.624448124,0
+JPST.US,D,20180419,000000,47.5108,47.5517,47.4909,47.5188,2341940.4414171,0
+JPST.US,D,20180420,000000,47.5288,47.5377,47.4998,47.5088,190159.66305957,0
+JPST.US,D,20180423,000000,47.5477,47.5477,47.4998,47.5377,253391.6625691,0
+JPST.US,D,20180424,000000,47.5377,47.5477,47.5188,47.5377,238657.76867497,0
+JPST.US,D,20180425,000000,47.5377,47.5477,47.4998,47.5288,972761.16074292,0
+JPST.US,D,20180426,000000,47.5088,47.5567,47.5088,47.5288,244498.73744167,0
+JPST.US,D,20180427,000000,47.5477,47.5657,47.5377,47.5517,365621.56192873,0
+JPST.US,D,20180430,000000,47.5756,47.6444,47.5427,47.5477,342602.92625297,0
+JPST.US,D,20180501,000000,47.5756,47.5756,47.5377,47.5477,243747.03888389,0
+JPST.US,D,20180502,000000,47.5607,47.5756,47.5188,47.5477,182189.04897966,0
+JPST.US,D,20180503,000000,47.5756,47.5855,47.5567,47.5657,192789.10260746,0
+JPST.US,D,20180504,000000,47.5955,47.5955,47.5567,47.5567,143850.41532735,0
+JPST.US,D,20180507,000000,47.5855,47.5855,47.5657,47.5657,161751.67991352,0
+JPST.US,D,20180508,000000,47.6055,47.6055,47.5756,47.5855,232522.74426419,0
+JPST.US,D,20180509,000000,47.6055,47.6155,47.5855,47.5855,312901.29899347,0
+JPST.US,D,20180510,000000,47.6155,47.6155,47.5756,47.6055,575632.489972,0
+JPST.US,D,20180511,000000,47.6155,47.6244,47.5855,47.5955,329948.49752802,0
+JPST.US,D,20180514,000000,47.6244,47.6244,47.5955,47.5955,372196.16440133,0
+JPST.US,D,20180515,000000,47.6344,47.6344,47.6055,47.6055,301700.08724003,0
+JPST.US,D,20180516,000000,47.6344,47.6344,47.5955,47.6204,283109.3474747,0
+JPST.US,D,20180517,000000,47.6055,47.6344,47.6055,47.6155,280477.90072104,0
+JPST.US,D,20180518,000000,47.6444,47.6444,47.6055,47.6244,214571.29953397,0
+JPST.US,D,20180521,000000,47.6444,47.6444,47.6155,47.6344,346378.48029082,0
+JPST.US,D,20180522,000000,47.6533,47.6732,47.6155,47.6344,471798.73231378,0
+JPST.US,D,20180523,000000,47.6632,47.6632,47.6155,47.6344,339865.09759395,0
+JPST.US,D,20180524,000000,47.6732,47.6732,47.6444,47.6533,384651.87975587,0
+JPST.US,D,20180525,000000,47.6732,47.6732,47.6444,47.6583,186286.75954227,0
+JPST.US,D,20180529,000000,47.6932,47.7031,47.6632,47.6632,198468.49131034,0
+JPST.US,D,20180530,000000,47.6732,47.6832,47.6444,47.6732,269893.90473933,0
+JPST.US,D,20180531,000000,47.6932,47.7131,47.6632,47.6832,296294.68212363,0
+JPST.US,D,20180601,000000,47.6832,47.6832,47.6533,47.6732,405201.65234467,0
+JPST.US,D,20180604,000000,47.6832,47.6832,47.6632,47.6732,181682.22952482,0
+JPST.US,D,20180605,000000,47.6932,47.7031,47.6632,47.6882,308452.32742256,0
+JPST.US,D,20180606,000000,47.6732,47.7031,47.6632,47.6832,454468.51776683,0
+JPST.US,D,20180607,000000,47.6832,47.6932,47.6732,47.6932,356343.25329503,0
+JPST.US,D,20180608,000000,47.7131,47.7131,47.6832,47.6832,1216014.4270094,0
+JPST.US,D,20180611,000000,47.7131,47.7131,47.6832,47.6932,425484.46656716,0
+JPST.US,D,20180612,000000,47.6832,47.7031,47.6832,47.6832,614733.86181378,0
+JPST.US,D,20180613,000000,47.6932,47.7031,47.6832,47.6832,187711.87563311,0
+JPST.US,D,20180614,000000,47.7031,47.7031,47.6902,47.6932,645588.6287834,0
+JPST.US,D,20180615,000000,47.7131,47.7321,47.6932,47.7031,265431.88633096,0
+JPST.US,D,20180618,000000,47.7131,47.7131,47.6932,47.6932,386868.83851973,0
+JPST.US,D,20180619,000000,47.7131,47.7131,47.6932,47.7031,278740.66413425,0
+JPST.US,D,20180620,000000,47.6932,47.7131,47.6932,47.7031,298801.68212006,0
+JPST.US,D,20180621,000000,47.7131,47.7231,47.7031,47.7131,941614.34533496,0
+JPST.US,D,20180622,000000,47.7231,47.7509,47.7031,47.7131,564636.01320626,0
+JPST.US,D,20180625,000000,47.7031,47.7519,47.7031,47.7181,514737.88157202,0
+JPST.US,D,20180626,000000,47.7321,47.7321,47.7131,47.7131,315454.46472242,0
+JPST.US,D,20180627,000000,47.7231,47.742,47.7031,47.7231,1113118.0344419,0
+JPST.US,D,20180628,000000,47.7509,47.7509,47.7231,47.7231,362139.05993209,0
+JPST.US,D,20180629,000000,47.7131,47.7131,47.6444,47.6533,577359.69052999,0
+JPST.US,D,20180702,000000,47.6632,47.6632,47.6344,47.6632,2164039.7875474,0
+JPST.US,D,20180703,000000,47.6632,47.6732,47.6533,47.6632,472446.05617195,0
+JPST.US,D,20180705,000000,47.6832,47.6832,47.6533,47.6632,415649.15833459,0
+JPST.US,D,20180706,000000,47.6732,47.6832,47.6632,47.6782,262022.64734463,0
+JPST.US,D,20180709,000000,47.6732,47.6832,47.6702,47.6832,394515.28886912,0
+JPST.US,D,20180710,000000,47.6932,47.6932,47.6832,47.6882,307936.47554178,0
+JPST.US,D,20180711,000000,47.7031,47.7131,47.6832,47.7031,421287.39931934,0
+JPST.US,D,20180712,000000,47.6932,47.7131,47.6932,47.7031,877526.27256804,0
+JPST.US,D,20180713,000000,47.7131,47.7131,47.6932,47.6932,302097.51398085,0
+JPST.US,D,20180716,000000,47.7131,47.7231,47.6932,47.7131,483711.49850977,0
+JPST.US,D,20180717,000000,47.7321,47.7321,47.7131,47.7231,499938.75349063,0
+JPST.US,D,20180718,000000,47.7321,47.742,47.7131,47.7321,452093.99335068,0
+JPST.US,D,20180719,000000,47.742,47.7509,47.7231,47.7321,317396.43629692,0
+JPST.US,D,20180720,000000,47.742,47.7509,47.7321,47.742,894110.81017449,0
+JPST.US,D,20180723,000000,47.7609,47.7609,47.7321,47.742,543594.47520582,0
+JPST.US,D,20180724,000000,47.7609,47.7609,47.7509,47.7559,720570.81082222,0
+JPST.US,D,20180725,000000,47.7809,47.7809,47.7509,47.7609,737100.15027023,0
+JPST.US,D,20180726,000000,47.7709,47.7709,47.7559,47.7609,1067313.5989588,0
+JPST.US,D,20180727,000000,47.7709,47.7709,47.7509,47.7629,472052.64384265,0
+JPST.US,D,20180730,000000,47.7609,47.7888,47.7609,47.7809,592291.29419165,0
+JPST.US,D,20180731,000000,47.7988,47.7988,47.7809,47.7938,541008.19058181,0
+JPST.US,D,20180801,000000,47.7988,47.7988,47.7809,47.7938,488380.25911161,0
+JPST.US,D,20180802,000000,47.7988,47.8088,47.7809,47.7988,532823.80908827,0
+JPST.US,D,20180803,000000,47.7988,47.8088,47.7888,47.7988,602105.52676372,0
+JPST.US,D,20180806,000000,47.8187,47.8187,47.7988,47.8138,857160.15930644,0
+JPST.US,D,20180807,000000,47.8187,47.8276,47.7988,47.8187,1780491.8709605,0
+JPST.US,D,20180808,000000,47.8276,47.8276,47.8088,47.8276,1491635.8933899,0
+JPST.US,D,20180809,000000,47.8366,47.8366,47.8187,47.8276,377467.08673169,0
+JPST.US,D,20180810,000000,47.8276,47.8466,47.8276,47.8466,515287.85595074,0
+JPST.US,D,20180813,000000,47.8366,47.8566,47.8366,47.8566,737528.68870037,0
+JPST.US,D,20180814,000000,47.8566,47.8566,47.8466,47.8566,456844.04578587,0
+JPST.US,D,20180815,000000,47.8626,47.8626,47.8466,47.8576,752593.77154518,0
+JPST.US,D,20180816,000000,47.8566,47.8626,47.8566,47.8566,1653660.5532871,0
+JPST.US,D,20180817,000000,47.8626,47.8626,47.8566,47.8626,663688.60673998,0
+JPST.US,D,20180820,000000,47.8626,47.8825,47.8566,47.8725,1159413.2317338,0
+JPST.US,D,20180821,000000,47.8925,47.8925,47.8626,47.8725,2774008.5428828,0
+JPST.US,D,20180822,000000,47.8825,47.8825,47.8626,47.8825,860535.27579482,0
+JPST.US,D,20180823,000000,47.8825,47.8925,47.8825,47.8925,1025744.3676329,0
+JPST.US,D,20180824,000000,47.9024,47.9024,47.8725,47.8825,1034012.0481656,0
+JPST.US,D,20180827,000000,47.9103,47.9103,47.8925,47.9064,725753.41609906,0
+JPST.US,D,20180828,000000,47.9103,47.9103,47.8925,47.8925,976940.16313888,0
+JPST.US,D,20180829,000000,47.9103,47.9103,47.8825,47.9103,849807.76460115,0
+JPST.US,D,20180830,000000,47.9103,47.9103,47.8925,47.9103,894828.38623432,0
+JPST.US,D,20180831,000000,47.9183,47.9183,47.9103,47.9103,877907.64166277,0
+JPST.US,D,20180904,000000,47.9183,47.9263,47.8825,47.9024,3380268.9855734,0
+JPST.US,D,20180905,000000,47.9024,47.9103,47.8925,47.9024,762468.22029011,0
+JPST.US,D,20180906,000000,47.9103,47.9463,47.9103,47.9263,905951.31696306,0
+JPST.US,D,20180907,000000,47.9263,47.9363,47.9103,47.9183,845790.342269,0
+JPST.US,D,20180910,000000,47.9463,47.9463,47.9183,47.9263,565374.66492658,0
+JPST.US,D,20180911,000000,47.9363,47.9363,47.9183,47.9263,896277.5887943,0
+JPST.US,D,20180912,000000,47.9363,47.9363,47.9183,47.9233,494327.60978367,0
+JPST.US,D,20180913,000000,47.9363,47.9463,47.9183,47.9363,686071.96179214,0
+JPST.US,D,20180914,000000,47.9463,47.9463,47.9263,47.9463,714478.9413353,0
+JPST.US,D,20180917,000000,47.9552,47.9552,47.9463,47.9552,814915.50324176,0
+JPST.US,D,20180918,000000,47.9463,47.9552,47.9363,47.9463,894359.70368895,0
+JPST.US,D,20180919,000000,47.9552,47.9652,47.9463,47.9652,657302.68160897,0
+JPST.US,D,20180920,000000,47.9742,47.9742,47.9552,47.9652,518413.07532179,0
+JPST.US,D,20180921,000000,47.9742,47.9742,47.9463,47.9742,607169.70690062,0
+JPST.US,D,20180924,000000,47.9742,47.9841,47.9652,47.9742,509041.43162017,0
+JPST.US,D,20180925,000000,47.9841,47.9841,47.9652,47.9841,748140.78556273,0
+JPST.US,D,20180926,000000,47.9841,47.9841,47.9652,47.9742,681207.49862854,0
+JPST.US,D,20180927,000000,47.9841,47.993,47.9742,47.993,580295.22895655,0
+JPST.US,D,20180928,000000,47.993,48.002,47.9841,47.9841,900384.33178285,0
+JPST.US,D,20181001,000000,48.002,48.002,47.9841,48.002,662585.6471739,0
+JPST.US,D,20181002,000000,48.012,48.012,47.9841,48.012,1040134.025739,0
+JPST.US,D,20181003,000000,48.002,48.012,48.002,48.002,555081.71378032,0
+JPST.US,D,20181004,000000,48.012,48.012,48.002,48.012,625097.06516169,0
+JPST.US,D,20181005,000000,48.012,48.022,48.002,48.012,650906.72044916,0
+JPST.US,D,20181008,000000,48.012,48.022,48.002,48.022,871182.49875802,0
+JPST.US,D,20181009,000000,48.022,48.032,48.002,48.022,1590395.4348824,0
+JPST.US,D,20181010,000000,48.032,48.032,47.993,48.022,1419670.541611,0
+JPST.US,D,20181011,000000,48.032,48.032,48.012,48.027,1626001.2578901,0
+JPST.US,D,20181012,000000,48.032,48.032,48.022,48.032,1373846.0340702,0
+JPST.US,D,20181015,000000,48.0419,48.0419,48.022,48.032,1153194.9082839,0
+JPST.US,D,20181016,000000,48.0519,48.0519,48.012,48.0419,1105014.9447818,0
+JPST.US,D,20181017,000000,48.032,48.0519,48.032,48.0519,1072619.6473899,0
+JPST.US,D,20181018,000000,48.0519,48.0519,48.0419,48.0519,990959.49178182,0
+JPST.US,D,20181019,000000,48.0519,48.0519,48.032,48.0419,5343007.1108777,0
+JPST.US,D,20181022,000000,48.0419,48.0619,48.032,48.032,636766.95946051,0
+JPST.US,D,20181023,000000,48.0619,48.0619,48.0419,48.0569,4321945.5542869,0
+JPST.US,D,20181024,000000,48.0619,48.0619,48.0419,48.0519,892389.6312338,0
+JPST.US,D,20181025,000000,48.0619,48.0708,48.0519,48.0708,1728759.15326,0
+JPST.US,D,20181026,000000,48.0619,48.0807,48.0619,48.0807,924847.15200418,0
+JPST.US,D,20181029,000000,48.0708,48.0807,48.0619,48.0757,836419.70217027,0
+JPST.US,D,20181030,000000,48.0807,48.0907,48.0708,48.0807,1461742.5779801,0
+JPST.US,D,20181031,000000,48.0807,48.0907,48.0708,48.0857,1095679.4307838,0
+JPST.US,D,20181101,000000,48.0907,48.0907,48.0708,48.0897,1107655.4239613,0
+JPST.US,D,20181102,000000,48.0907,48.0907,48.0807,48.0907,1662591.6153239,0
+JPST.US,D,20181105,000000,48.1007,48.1007,48.0807,48.0957,1710995.3822685,0
+JPST.US,D,20181106,000000,48.1007,48.1007,48.0807,48.0907,878605.14566498,0
+JPST.US,D,20181107,000000,48.1007,48.1007,48.0807,48.0907,2941918.3300733,0
+JPST.US,D,20181108,000000,48.1007,48.1007,48.0807,48.0957,1032621.0545727,0
+JPST.US,D,20181109,000000,48.1007,48.1007,48.0907,48.0907,638056.58916243,0
+JPST.US,D,20181112,000000,48.1107,48.1107,48.1007,48.1107,1245380.8509067,0
+JPST.US,D,20181113,000000,48.1296,48.1296,48.1107,48.1206,3660354.4775679,0
+JPST.US,D,20181114,000000,48.1296,48.1296,48.1206,48.1296,1148875.4014846,0
+JPST.US,D,20181115,000000,48.1206,48.1296,48.1206,48.1296,1156360.2717702,0
+JPST.US,D,20181116,000000,48.1296,48.1296,48.1107,48.1296,6074130.8059924,0
+JPST.US,D,20181119,000000,48.1386,48.1386,48.1206,48.1386,2558586.1881058,0
+JPST.US,D,20181120,000000,48.1386,48.1486,48.1296,48.1386,3071840.74462,0
+JPST.US,D,20181121,000000,48.1386,48.1386,48.1296,48.1386,2363836.0454691,0
+JPST.US,D,20181123,000000,48.1386,48.1486,48.1296,48.1486,335959.07518158,0
+JPST.US,D,20181126,000000,48.1575,48.1575,48.1386,48.1575,1248962.7095886,0
+JPST.US,D,20181127,000000,48.1575,48.1575,48.1486,48.1486,880798.01795969,0
+JPST.US,D,20181128,000000,48.1575,48.1575,48.1386,48.1575,900029.05636302,0
+JPST.US,D,20181129,000000,48.1575,48.1575,48.1386,48.1496,1271117.2431839,0
+JPST.US,D,20181130,000000,48.1575,48.1575,48.1486,48.1575,3231363.422535,0
+JPST.US,D,20181203,000000,48.1575,48.1674,48.1386,48.1386,1460899.5515602,0
+JPST.US,D,20181204,000000,48.1486,48.1774,48.1386,48.1774,2104078.5298267,0
+JPST.US,D,20181206,000000,48.1774,48.1774,48.1486,48.1674,3285343.2070858,0
+JPST.US,D,20181207,000000,48.1575,48.1575,48.1486,48.1575,1569778.4209006,0
+JPST.US,D,20181210,000000,48.1575,48.1674,48.1386,48.1674,1833820.3172415,0
+JPST.US,D,20181211,000000,48.1674,48.1674,48.1575,48.1575,1978053.1052665,0
+JPST.US,D,20181212,000000,48.1575,48.1674,48.1575,48.1674,1567697.9521285,0
+JPST.US,D,20181213,000000,48.1575,48.1674,48.1486,48.1674,1416945.7597894,0
+JPST.US,D,20181214,000000,48.1774,48.1774,48.1486,48.1575,7275718.4415892,0
+JPST.US,D,20181217,000000,48.1774,48.1874,48.1575,48.1774,2364061.8561174,0
+JPST.US,D,20181218,000000,48.1974,48.1974,48.1824,48.1924,1736495.9278687,0
+JPST.US,D,20181219,000000,48.1974,48.1974,48.1774,48.1974,2004018.3190005,0
+JPST.US,D,20181220,000000,48.1974,48.1974,48.1774,48.1974,3410188.394658,0
+JPST.US,D,20181221,000000,48.2073,48.2362,48.1674,48.2173,6019990.4449806,0
+JPST.US,D,20181224,000000,48.2173,48.2173,48.1774,48.2073,1714994.7397488,0
+JPST.US,D,20181226,000000,48.2173,48.2273,48.1874,48.1874,3366134.2425991,0
+JPST.US,D,20181227,000000,48.2273,48.2273,48.1974,48.2073,7634616.8678189,0
+JPST.US,D,20181228,000000,48.2362,48.2451,48.2273,48.2451,2769583.657781,0
+JPST.US,D,20181231,000000,48.2551,48.2551,48.2273,48.2551,3816165.8320296,0
+JPST.US,D,20190102,000000,48.2551,48.2551,48.2173,48.2173,6981069.6681902,0
+JPST.US,D,20190103,000000,48.2362,48.2551,48.2173,48.2551,1653027.2798692,0
+JPST.US,D,20190104,000000,48.2451,48.2641,48.2273,48.2551,2177440.8968157,0
+JPST.US,D,20190107,000000,48.2451,48.2641,48.2273,48.2451,1651164.5929223,0
+JPST.US,D,20190108,000000,48.2551,48.2551,48.2273,48.2451,2797059.2938507,0
+JPST.US,D,20190109,000000,48.2551,48.2641,48.2362,48.2451,2047396.0427177,0
+JPST.US,D,20190110,000000,48.2641,48.292,48.2641,48.292,1893879.9280446,0
+JPST.US,D,20190111,000000,48.292,48.302,48.2831,48.302,1410527.7193662,0
+JPST.US,D,20190114,000000,48.302,48.311,48.2831,48.292,2101426.0074125,0
+JPST.US,D,20190115,000000,48.311,48.3209,48.292,48.3209,1008869.7887939,0
+JPST.US,D,20190116,000000,48.3308,48.3308,48.311,48.311,1851827.9637331,0
+JPST.US,D,20190117,000000,48.311,48.3308,48.302,48.3258,1469084.9366566,0
+JPST.US,D,20190118,000000,48.3308,48.3508,48.311,48.3358,1630658.9788603,0
+JPST.US,D,20190122,000000,48.3598,48.3598,48.3209,48.3408,1666806.7474236,0
+JPST.US,D,20190123,000000,48.3697,48.3787,48.3408,48.3598,2011103.7553395,0
+JPST.US,D,20190124,000000,48.3887,48.3887,48.3697,48.3697,1758315.2581018,0
+JPST.US,D,20190125,000000,48.3787,48.3987,48.3697,48.3887,1676098.1028947,0
+JPST.US,D,20190128,000000,48.4076,48.4076,48.3887,48.3887,1265125.733985,0
+JPST.US,D,20190129,000000,48.3887,48.4265,48.3787,48.4265,2813546.4819777,0
+JPST.US,D,20190130,000000,48.4265,48.4365,48.4175,48.4365,1350474.1301804,0
+JPST.US,D,20190131,000000,48.4265,48.4564,48.4265,48.4564,1776670.1511901,0
+JPST.US,D,20190201,000000,48.4564,48.4564,48.4265,48.4514,2091224.3841284,0
+JPST.US,D,20190204,000000,48.4664,48.4664,48.4175,48.4365,1771687.2628866,0
+JPST.US,D,20190205,000000,48.4465,48.4564,48.4175,48.4564,2366298.8869388,0
+JPST.US,D,20190206,000000,48.4465,48.4664,48.4265,48.4265,2246723.6180941,0
+JPST.US,D,20190207,000000,48.4465,48.4764,48.4365,48.4734,1887031.3419856,0
+JPST.US,D,20190208,000000,48.4863,48.4863,48.4465,48.4764,1524285.1023106,0
+JPST.US,D,20190211,000000,48.4863,48.4952,48.4664,48.4664,1027771.6454524,0
+JPST.US,D,20190212,000000,48.4952,48.5052,48.4764,48.5052,1712784.8062051,0
+JPST.US,D,20190213,000000,48.4952,48.5142,48.4863,48.5052,1385948.4812107,0
+JPST.US,D,20190214,000000,48.5142,48.5142,48.4952,48.5002,1641293.154986,0
+JPST.US,D,20190215,000000,48.4952,48.5341,48.4952,48.5242,1675682.6113021,0
+JPST.US,D,20190219,000000,48.5242,48.5341,48.5142,48.5142,1463283.1084024,0
+JPST.US,D,20190220,000000,48.5341,48.5431,48.5142,48.5242,1393399.2289983,0
+JPST.US,D,20190221,000000,48.5431,48.5531,48.5341,48.5531,1176797.6408364,0
+JPST.US,D,20190222,000000,48.5391,48.5531,48.5341,48.5531,1206169.0827481,0
+JPST.US,D,20190225,000000,48.5621,48.5621,48.5341,48.5341,1688646.1497143,0
+JPST.US,D,20190226,000000,48.5531,48.5621,48.5431,48.5621,2016774.1116164,0
+JPST.US,D,20190227,000000,48.5621,48.5819,48.5531,48.572,1488045.0022822,0
+JPST.US,D,20190228,000000,48.572,48.5819,48.5621,48.5621,1453974.6916822,0
+JPST.US,D,20190301,000000,48.5819,48.5819,48.5621,48.5769,2213472.247445,0
+JPST.US,D,20190304,000000,48.5819,48.5919,48.572,48.5919,1802370.4137635,0
+JPST.US,D,20190305,000000,48.6019,48.6019,48.5819,48.5819,1323613.7026767,0
+JPST.US,D,20190306,000000,48.5919,48.6119,48.5819,48.5969,1923137.9628308,0
+JPST.US,D,20190307,000000,48.6019,48.6119,48.5919,48.5919,1190135.5231231,0
+JPST.US,D,20190308,000000,48.5919,48.6218,48.5919,48.6218,1088250.7622596,0
+JPST.US,D,20190311,000000,48.6318,48.6418,48.6119,48.6218,1266381.241189,0
+JPST.US,D,20190312,000000,48.6268,48.6418,48.6218,48.6218,3200748.5166539,0
+JPST.US,D,20190313,000000,48.6218,48.6517,48.6218,48.6318,1801248.3857427,0
+JPST.US,D,20190314,000000,48.6517,48.6517,48.6318,48.6318,1512817.9357937,0
+JPST.US,D,20190315,000000,48.6418,48.6616,48.6418,48.6418,941181.7924933,0
+JPST.US,D,20190318,000000,48.6616,48.6706,48.6517,48.6706,1318388.9460789,0
+JPST.US,D,20190319,000000,48.6706,48.6706,48.6616,48.6706,1602609.2819427,0
+JPST.US,D,20190320,000000,48.6706,48.6896,48.6706,48.6896,2049193.4954773,0
+JPST.US,D,20190321,000000,48.6896,48.6986,48.6796,48.6896,974900.84208494,0
+JPST.US,D,20190322,000000,48.6796,48.7085,48.6796,48.7085,1439403.3814548,0
+JPST.US,D,20190325,000000,48.7185,48.7285,48.6986,48.7085,1130514.486779,0
+JPST.US,D,20190326,000000,48.7285,48.7384,48.7085,48.7384,1227810.7752713,0
+JPST.US,D,20190327,000000,48.7384,48.7384,48.7185,48.7384,1460586.4274614,0
+JPST.US,D,20190328,000000,48.7384,48.7483,48.7285,48.7285,2285200.7489439,0
+JPST.US,D,20190329,000000,48.7384,48.7483,48.7285,48.7483,2219975.594113,0
+JPST.US,D,20190401,000000,48.7384,48.7483,48.7085,48.7185,2967665.7619822,0
+JPST.US,D,20190402,000000,48.7384,48.7483,48.7285,48.7334,1618687.0000942,0
+JPST.US,D,20190403,000000,48.7285,48.7483,48.7285,48.7285,4267786.1248205,0
+JPST.US,D,20190404,000000,48.7384,48.7573,48.7334,48.7483,1260606.5102125,0
+JPST.US,D,20190405,000000,48.7433,48.7573,48.7384,48.7573,1005144.4149001,0
+JPST.US,D,20190408,000000,48.7573,48.7673,48.7483,48.7483,981738.38851234,0
+JPST.US,D,20190409,000000,48.7673,48.7773,48.7483,48.7773,1265011.3232566,0
+JPST.US,D,20190410,000000,48.7773,48.7862,48.7573,48.7623,1131024.3170425,0
+JPST.US,D,20190411,000000,48.7623,48.7862,48.7573,48.7773,994231.23717348,0
+JPST.US,D,20190412,000000,48.7862,48.7962,48.7773,48.7962,1489901.6676117,0
+JPST.US,D,20190415,000000,48.7962,48.8062,48.7773,48.7862,3363401.4319545,0
+JPST.US,D,20190416,000000,48.7912,48.8062,48.7773,48.7862,1447559.6620676,0
+JPST.US,D,20190417,000000,48.7773,48.8162,48.7773,48.8002,1702292.1380856,0
+JPST.US,D,20190418,000000,48.8162,48.8162,48.7962,48.8162,2519842.0988896,0
+JPST.US,D,20190422,000000,48.826,48.836,48.8062,48.8162,1758538.0579414,0
+JPST.US,D,20190423,000000,48.8162,48.836,48.8162,48.836,1434760.7145278,0
+JPST.US,D,20190424,000000,48.845,48.855,48.836,48.855,1705796.7193456,0
+JPST.US,D,20190425,000000,48.855,48.863,48.855,48.863,856455.63008407,0
+JPST.US,D,20190426,000000,48.8729,48.8729,48.855,48.8729,1487786.0727389,0
+JPST.US,D,20190429,000000,48.8779,48.8829,48.855,48.8729,1568031.148285,0
+JPST.US,D,20190430,000000,48.8829,48.8829,48.8729,48.8829,2377658.6679474,0
+JPST.US,D,20190501,000000,48.8829,48.8929,48.8729,48.8929,2831914.4219036,0
+JPST.US,D,20190502,000000,48.8879,48.8929,48.8829,48.8929,1253612.4017356,0
+JPST.US,D,20190503,000000,48.8879,48.8929,48.8829,48.8929,1299380.7075151,0
+JPST.US,D,20190506,000000,48.8929,48.9028,48.8929,48.9028,946292.13836271,0
+JPST.US,D,20190507,000000,48.9127,48.9217,48.9028,48.9127,1192186.8874117,0
+JPST.US,D,20190508,000000,48.9177,48.9217,48.9127,48.9217,2769687.0288777,0
+JPST.US,D,20190509,000000,48.9177,48.9317,48.9127,48.9217,1358615.35675,0
+JPST.US,D,20190510,000000,48.9217,48.9417,48.9127,48.9367,946002.09713014,0
+JPST.US,D,20190513,000000,48.9367,48.9417,48.9217,48.9317,1874986.1002093,0
+JPST.US,D,20190514,000000,48.9417,48.9606,48.9317,48.9506,2097717.6947676,0
+JPST.US,D,20190515,000000,48.9506,48.9606,48.9417,48.9606,1018239.4252897,0
+JPST.US,D,20190516,000000,48.9556,48.9606,48.9506,48.9506,792143.75387471,0
+JPST.US,D,20190517,000000,48.9606,48.9606,48.9417,48.9606,1427138.3506476,0
+JPST.US,D,20190520,000000,48.9506,48.9706,48.9506,48.9506,1712284.0083676,0
+JPST.US,D,20190521,000000,48.9556,48.9706,48.9417,48.9506,2173305.0493436,0
+JPST.US,D,20190522,000000,48.9656,48.9706,48.9417,48.9606,1910504.6097664,0
+JPST.US,D,20190523,000000,48.9606,48.9806,48.9506,48.9756,2452804.4372558,0
+JPST.US,D,20190524,000000,48.9905,48.9984,48.9706,48.9984,978575.03223183,0
+JPST.US,D,20190528,000000,48.9984,48.9984,48.9905,48.9984,1194250.2949347,0
+JPST.US,D,20190529,000000,48.9984,49.0174,48.9905,49.0174,3087454.7982406,0
+JPST.US,D,20190530,000000,49.0074,49.0174,48.9905,48.9905,2302959.501921,0
+JPST.US,D,20190531,000000,49.0074,49.0373,48.9984,49.0373,1646791.8951703,0
+JPST.US,D,20190603,000000,49.0473,49.0573,49.0274,49.0473,3380350.2774067,0
+JPST.US,D,20190604,000000,49.0573,49.0771,49.0473,49.0672,2395925.2439822,0
+JPST.US,D,20190605,000000,49.0672,49.0861,49.0473,49.0473,1587500.0405711,0
+JPST.US,D,20190606,000000,49.0672,49.0861,49.0573,49.0771,2006475.1388529,0
+JPST.US,D,20190607,000000,49.0771,49.0771,49.0573,49.0672,1664623.9111577,0
+JPST.US,D,20190610,000000,49.0672,49.0861,49.0573,49.0573,2360288.3092853,0
+JPST.US,D,20190611,000000,49.0771,49.0861,49.0573,49.0771,783575.99608068,0
+JPST.US,D,20190612,000000,49.0771,49.0961,49.0771,49.0861,1761605.0683453,0
+JPST.US,D,20190613,000000,49.0961,49.1061,49.0861,49.1061,1740456.1448366,0
+JPST.US,D,20190614,000000,49.0961,49.1161,49.0961,49.1161,1439053.1240493,0
+JPST.US,D,20190617,000000,49.126,49.126,49.0961,49.1161,1239877.092708,0
+JPST.US,D,20190618,000000,49.126,49.126,49.1061,49.1061,1645443.0528984,0
+JPST.US,D,20190619,000000,49.1111,49.126,49.0961,49.1161,956190.67357679,0
+JPST.US,D,20190620,000000,49.145,49.1549,49.1161,49.136,3221432.7720288,0
+JPST.US,D,20190621,000000,49.136,49.1549,49.136,49.145,1239495.7236132,0
+JPST.US,D,20190624,000000,49.145,49.1549,49.145,49.145,1035363.9012461,0
+JPST.US,D,20190625,000000,49.1549,49.1648,49.145,49.1648,971093.1727549,0
+JPST.US,D,20190626,000000,49.1748,49.1748,49.1549,49.1648,1273185.6687213,0
+JPST.US,D,20190627,000000,49.1549,49.1748,49.1549,49.1549,1883290.9140485,0
+JPST.US,D,20190628,000000,49.1798,49.1848,49.1748,49.1848,1596699.0645772,0
+JPST.US,D,20190701,000000,49.1848,49.1948,49.1748,49.1898,2345175.0535021,0
+JPST.US,D,20190702,000000,49.1948,49.1948,49.1848,49.1948,1685378.4187342,0
+JPST.US,D,20190703,000000,49.2047,49.2047,49.1848,49.2047,967040.62432193,0
+JPST.US,D,20190705,000000,49.2137,49.2237,49.2047,49.2087,939578.03508966,0
+JPST.US,D,20190708,000000,49.2137,49.2137,49.2047,49.2137,1084813.4223926,0
+JPST.US,D,20190709,000000,49.2137,49.2137,49.2047,49.2047,1081061.9548239,0
+JPST.US,D,20190710,000000,49.2087,49.2137,49.2047,49.2087,1341772.8932032,0
+JPST.US,D,20190711,000000,49.2137,49.2336,49.2137,49.2187,1725648.9879322,0
+JPST.US,D,20190712,000000,49.2237,49.2336,49.2137,49.2237,1919660.4788485,0
+JPST.US,D,20190715,000000,49.2287,49.2336,49.2137,49.2187,942863.83092164,0
+JPST.US,D,20190716,000000,49.2237,49.2535,49.2147,49.2435,2401597.6074649,0
+JPST.US,D,20190717,000000,49.2435,49.2535,49.2237,49.2336,1690704.539223,0
+JPST.US,D,20190718,000000,49.2386,49.2435,49.2237,49.2336,3396998.0419946,0
+JPST.US,D,20190719,000000,49.2535,49.2735,49.2435,49.2685,1069101.0156896,0
+JPST.US,D,20190722,000000,49.2735,49.2735,49.2435,49.2535,1027480.6006169,0
+JPST.US,D,20190723,000000,49.2635,49.2635,49.2535,49.2535,1164247.586811,0
+JPST.US,D,20190724,000000,49.2535,49.2834,49.2535,49.2735,1094013.4500016,0
+JPST.US,D,20190725,000000,49.2635,49.2834,49.2635,49.2834,1387510.0872933,0
+JPST.US,D,20190726,000000,49.2834,49.2834,49.2735,49.2785,1392015.2606256,0
+JPST.US,D,20190729,000000,49.2834,49.2934,49.2735,49.2834,916379.75449823,0
+JPST.US,D,20190730,000000,49.2934,49.3034,49.2834,49.2934,1182445.9178499,0
+JPST.US,D,20190731,000000,49.3124,49.3322,49.3034,49.3084,3368004.958369,0
+JPST.US,D,20190801,000000,49.3034,49.3322,49.3034,49.3322,2595888.0999822,0
+JPST.US,D,20190802,000000,49.3322,49.3422,49.3223,49.3422,3322091.1301719,0
+JPST.US,D,20190805,000000,49.3322,49.3622,49.3322,49.3622,2976842.7067249,0
+JPST.US,D,20190806,000000,49.3522,49.3721,49.3422,49.3721,2505721.4063557,0
+JPST.US,D,20190807,000000,49.3622,49.3721,49.3522,49.3721,1593366.0994099,0
+JPST.US,D,20190808,000000,49.3671,49.3721,49.3622,49.3721,1025205.4328859,0
+JPST.US,D,20190809,000000,49.3721,49.3721,49.3622,49.3721,1037025.8676169,0
+JPST.US,D,20190812,000000,49.3671,49.3851,49.3622,49.3761,906971.98109291,0
+JPST.US,D,20190813,000000,49.3811,49.3901,49.3622,49.3811,1955176.9811998,0
+JPST.US,D,20190814,000000,49.3761,49.3811,49.3622,49.3721,2482290.289896,0
+JPST.US,D,20190815,000000,49.3671,49.4,49.3622,49.4,2644551.800073,0
+JPST.US,D,20190816,000000,49.4,49.4099,49.3721,49.3901,1813471.2652289,0
+JPST.US,D,20190819,000000,49.4099,49.4099,49.3901,49.4099,1309450.8588218,0
+JPST.US,D,20190820,000000,49.4099,49.4099,49.4,49.405,1492355.4766555,0
+JPST.US,D,20190821,000000,49.4,49.4189,49.4,49.4189,1013375.965729,0
+JPST.US,D,20190822,000000,49.4149,49.4189,49.4099,49.4189,2023732.0903895,0
+JPST.US,D,20190823,000000,49.4099,49.4289,49.4,49.4239,2630370.8913662,0
+JPST.US,D,20190826,000000,49.4239,49.4389,49.4189,49.4289,3183726.4081914,0
+JPST.US,D,20190827,000000,49.4289,49.4289,49.4099,49.4189,1549248.7203694,0
+JPST.US,D,20190828,000000,49.4389,49.4389,49.4189,49.4289,1871243.6650665,0
+JPST.US,D,20190829,000000,49.4389,49.4439,49.4189,49.4289,4594706.7524569,0
+JPST.US,D,20190830,000000,49.4489,49.4489,49.4289,49.4389,2126182.8832779,0
+JPST.US,D,20190903,000000,49.4588,49.4688,49.4538,49.4588,1951951.4015407,0
+JPST.US,D,20190904,000000,49.4788,49.4788,49.4588,49.4788,3679897.6364672,0
+JPST.US,D,20190905,000000,49.4788,49.4788,49.4588,49.4588,1566750.551009,0
+JPST.US,D,20190906,000000,49.4638,49.4688,49.4588,49.4638,1256964.4353578,0
+JPST.US,D,20190909,000000,49.4788,49.4788,49.4588,49.4588,1294570.438907,0
+JPST.US,D,20190910,000000,49.4788,49.4788,49.4588,49.4788,1935822.4996422,0
+JPST.US,D,20190911,000000,49.4688,49.4788,49.4588,49.4688,1713306.6797032,0
+JPST.US,D,20190912,000000,49.4588,49.4788,49.4588,49.4788,1585990.6218382,0
+JPST.US,D,20190913,000000,49.4688,49.4688,49.4489,49.4588,1839544.8680741,0
+JPST.US,D,20190916,000000,49.4588,49.4688,49.4489,49.4688,1165109.6816857,0
+JPST.US,D,20190917,000000,49.4688,49.4788,49.4588,49.4788,2125994.2059363,0
+JPST.US,D,20190918,000000,49.4788,49.4887,49.4688,49.4788,974772.38091618,0
+JPST.US,D,20190919,000000,49.4887,49.4887,49.4688,49.4688,1895194.6478186,0
+JPST.US,D,20190920,000000,49.4788,49.4887,49.4688,49.4887,1548394.6543178,0
+JPST.US,D,20190923,000000,49.5076,49.5176,49.4976,49.5176,3062374.7622475,0
+JPST.US,D,20190924,000000,49.5176,49.5276,49.5076,49.5126,2639827.8413127,0
+JPST.US,D,20190925,000000,49.5176,49.5276,49.5076,49.5176,1161626.1760861,0
+JPST.US,D,20190926,000000,49.5276,49.5276,49.5126,49.5176,1119473.8514865,0
+JPST.US,D,20190927,000000,49.5176,49.5375,49.5176,49.5326,1892958.6206,0
+JPST.US,D,20190930,000000,49.5525,49.5575,49.5475,49.5525,2550562.3830733,0
+JPST.US,D,20191001,000000,49.5575,49.5674,49.5375,49.5674,2586249.4979142,0
+JPST.US,D,20191002,000000,49.5674,49.5863,49.5674,49.5773,2185259.9668606,0
+JPST.US,D,20191003,000000,49.5863,49.6043,49.5773,49.5863,1681723.297042,0
+JPST.US,D,20191004,000000,49.6043,49.6133,49.5863,49.6083,2660218.0410434,0
+JPST.US,D,20191007,000000,49.6133,49.6133,49.6043,49.6133,2357122.945799,0
+JPST.US,D,20191008,000000,49.6083,49.6133,49.6043,49.6043,1601851.5617676,0
+JPST.US,D,20191009,000000,49.6133,49.6133,49.5963,49.5963,1319147.6698568,0
+JPST.US,D,20191010,000000,49.6043,49.6133,49.6043,49.6133,1521913.5887031,0
+JPST.US,D,20191011,000000,49.6083,49.6133,49.5863,49.5863,1475327.3465757,0
+JPST.US,D,20191014,000000,49.5963,49.6043,49.5863,49.6043,1392532.1161093,0
+JPST.US,D,20191015,000000,49.5993,49.6043,49.5963,49.5973,1171907.0839978,0
+JPST.US,D,20191016,000000,49.5963,49.6133,49.5963,49.6043,1776226.5587167,0
+JPST.US,D,20191017,000000,49.6043,49.6232,49.6043,49.6083,1747216.4138422,0
+JPST.US,D,20191018,000000,49.6232,49.6232,49.6133,49.6232,2679436.0326093,0
+JPST.US,D,20191021,000000,49.6282,49.6332,49.6232,49.6282,2948961.6150913,0
+JPST.US,D,20191022,000000,49.6282,49.6332,49.6232,49.6332,1455044.5323532,0
+JPST.US,D,20191023,000000,49.6432,49.6432,49.6332,49.6432,1053940.5905712,0
+JPST.US,D,20191024,000000,49.6432,49.6531,49.6332,49.6332,1328508.2739267,0
+JPST.US,D,20191025,000000,49.6432,49.6531,49.6332,49.6382,1245094.8240857,0
+JPST.US,D,20191028,000000,49.6332,49.6432,49.6232,49.6432,1452654.9538938,0
+JPST.US,D,20191029,000000,49.6432,49.6531,49.6332,49.6531,1712867.1016414,0
+JPST.US,D,20191030,000000,49.6531,49.663,49.6432,49.663,1397189.8370794,0
+JPST.US,D,20191031,000000,49.683,49.683,49.663,49.683,2909891.3549389,0
+JPST.US,D,20191101,000000,49.683,49.693,49.673,49.683,3501499.1955686,0
+JPST.US,D,20191104,000000,49.688,49.693,49.6531,49.673,7103577.4646528,0
+JPST.US,D,20191105,000000,49.683,49.683,49.663,49.673,3112658.277388,0
+JPST.US,D,20191106,000000,49.678,49.693,49.673,49.683,1787057.4410072,0
+JPST.US,D,20191107,000000,49.693,49.693,49.673,49.693,2021859.3674139,0
+JPST.US,D,20191108,000000,49.688,49.693,49.683,49.688,1211955.8569591,0
+JPST.US,D,20191111,000000,49.693,49.7029,49.683,49.683,1376699.2770606,0
+JPST.US,D,20191112,000000,49.693,49.7029,49.683,49.7029,1111527.3238757,0
+JPST.US,D,20191113,000000,49.7029,49.7129,49.693,49.7029,1252989.1643466,0
+JPST.US,D,20191114,000000,49.7229,49.7229,49.7029,49.7129,2547188.2701877,0
+JPST.US,D,20191115,000000,49.7229,49.7229,49.693,49.7129,2236632.3911269,0
+JPST.US,D,20191118,000000,49.7129,49.7328,49.7129,49.7279,1442912.9807292,0
+JPST.US,D,20191119,000000,49.7378,49.7427,49.7069,49.7129,2364253.5442676,0
+JPST.US,D,20191120,000000,49.7427,49.7427,49.7229,49.7229,1779056.7188408,0
+JPST.US,D,20191121,000000,49.7328,49.7427,49.7328,49.7427,1544015.9349486,0
+JPST.US,D,20191122,000000,49.7328,49.7427,49.7328,49.7427,2742544.5889644,0
+JPST.US,D,20191125,000000,49.7527,49.7527,49.7328,49.7378,2316844.3477779,0
+JPST.US,D,20191126,000000,49.7427,49.7527,49.7328,49.7527,2647038.7280118,0
+JPST.US,D,20191127,000000,49.7527,49.7527,49.7229,49.7378,2771834.7390428,0
+JPST.US,D,20191129,000000,49.7527,49.7527,49.7328,49.7328,1232929.1499637,0
+JPST.US,D,20191202,000000,49.7527,49.7627,49.7427,49.7577,4222114.1649176,0
+JPST.US,D,20191203,000000,49.7577,49.7727,49.7527,49.7627,2662118.8648998,0
+JPST.US,D,20191204,000000,49.7727,49.7727,49.7527,49.7627,1596929.8932398,0
+JPST.US,D,20191205,000000,49.7627,49.7826,49.7627,49.7727,2168098.3575976,0
+JPST.US,D,20191206,000000,49.7727,49.7826,49.7627,49.7727,2381616.8777096,0
+JPST.US,D,20191209,000000,49.7826,49.7826,49.7727,49.7777,2376625.960583,0
+JPST.US,D,20191210,000000,49.7826,49.7926,49.7727,49.7727,1979075.7766021,0
+JPST.US,D,20191211,000000,49.7826,49.7826,49.7727,49.7777,1220132.2096297,0
+JPST.US,D,20191212,000000,49.7777,49.7926,49.7727,49.7876,1732385.1704686,0
+JPST.US,D,20191213,000000,49.7876,49.8026,49.7826,49.7926,1787898.4602213,0
+JPST.US,D,20191216,000000,49.7976,49.8026,49.7926,49.7976,1445099.8314066,0
+JPST.US,D,20191217,000000,49.8026,49.8126,49.7946,49.8026,2412019.0197799,0
+JPST.US,D,20191218,000000,49.8076,49.8126,49.7826,49.7926,2813582.6116814,0
+JPST.US,D,20191219,000000,49.8026,49.8126,49.7727,49.7926,5118977.8577944,0
+JPST.US,D,20191220,000000,49.7926,49.8026,49.7826,49.8026,2433340.5629841,0
+JPST.US,D,20191223,000000,49.8026,49.8026,49.7826,49.7926,1892033.2987439,0
+JPST.US,D,20191224,000000,49.8026,49.8126,49.7926,49.8026,1157249.4639227,0
+JPST.US,D,20191226,000000,49.8126,49.8126,49.8026,49.8126,2390357.2551992,0
+JPST.US,D,20191227,000000,49.8076,49.8304,49.8026,49.8215,1925550.6241565,0
+JPST.US,D,20191230,000000,49.8404,49.8504,49.8304,49.8454,2314659.5043063,0
+JPST.US,D,20191231,000000,49.8604,49.8604,49.8504,49.8604,2099675.7239882,0
+JPST.US,D,20200102,000000,49.8604,49.8693,49.8504,49.8604,5741243.7592291,0
+JPST.US,D,20200103,000000,49.8654,49.8693,49.8604,49.8693,2113953.9821744,0
+JPST.US,D,20200106,000000,49.8893,49.8893,49.8693,49.8793,2391187.2347816,0
+JPST.US,D,20200107,000000,49.8793,49.8893,49.8793,49.8793,2042310.7869203,0
+JPST.US,D,20200108,000000,49.8893,49.8893,49.8793,49.8793,1842389.0786384,0
+JPST.US,D,20200109,000000,49.8893,49.8893,49.8693,49.8693,2422144.3692451,0
+JPST.US,D,20200110,000000,49.8793,49.8992,49.8793,49.8943,2189314.5224994,0
+JPST.US,D,20200113,000000,49.9091,49.9091,49.8893,49.8893,2487097.5476953,0
+JPST.US,D,20200114,000000,49.8992,49.9091,49.8992,49.9091,1918992.0793299,0
+JPST.US,D,20200115,000000,49.9091,49.9191,49.8992,49.9091,2210761.5160637,0
+JPST.US,D,20200116,000000,49.9191,49.9281,49.9091,49.9191,2315488.4802859,0
+JPST.US,D,20200117,000000,49.9281,49.9281,49.9091,49.9191,1855199.06581,0
+JPST.US,D,20200121,000000,49.9281,49.9381,49.9191,49.9381,1827091.1599253,0
+JPST.US,D,20200122,000000,49.9381,49.958,49.9281,49.9481,3051292.9792369,0
+JPST.US,D,20200123,000000,49.9481,49.958,49.9481,49.958,1435638.8670486,0
+JPST.US,D,20200124,000000,49.953,49.958,49.9481,49.958,2300614.0819884,0
+JPST.US,D,20200127,000000,49.968,49.978,49.958,49.973,2673970.41132,0
+JPST.US,D,20200128,000000,49.978,49.9879,49.968,49.9829,1553245.0670411,0
+JPST.US,D,20200129,000000,49.9879,49.9879,49.978,49.9879,1701175.1280792,0
+JPST.US,D,20200130,000000,49.9829,49.9978,49.978,49.9879,2366454.4453854,0
+JPST.US,D,20200131,000000,49.9191,49.9281,49.9091,49.9281,6971395.9400214,0
+JPST.US,D,20200203,000000,49.9281,49.9381,49.9281,49.9331,4080240.8472656,0
+JPST.US,D,20200204,000000,49.9381,49.9381,49.9191,49.9191,2591931.8974258,0
+JPST.US,D,20200205,000000,49.9281,49.9281,49.9191,49.9281,2523300.5144171,0
+JPST.US,D,20200206,000000,49.9281,49.9281,49.9191,49.9281,2201439.0489032,0
+JPST.US,D,20200207,000000,49.9381,49.9381,49.9191,49.9381,1947527.5200418,0
+JPST.US,D,20200210,000000,49.9431,49.958,49.9381,49.958,1636844.1834151,0
+JPST.US,D,20200211,000000,49.953,49.958,49.9381,49.958,2028674.8345779,0
+JPST.US,D,20200212,000000,49.958,49.958,49.9481,49.953,1797388.529063,0
+JPST.US,D,20200213,000000,49.953,49.958,49.9481,49.9481,1644930.2118262,0
+JPST.US,D,20200214,000000,49.9481,49.958,49.9481,49.958,2671877.8993134,0
+JPST.US,D,20200218,000000,49.968,49.978,49.958,49.968,1743381.6472344,0
+JPST.US,D,20200219,000000,49.9879,49.9879,49.968,49.968,2298344.9358748,0
+JPST.US,D,20200220,000000,49.968,49.9879,49.968,49.978,1687354.5128066,0
+JPST.US,D,20200221,000000,49.9879,49.9978,49.978,49.9928,1873343.2022933,0
+JPST.US,D,20200224,000000,49.9978,50.0078,49.9879,49.9978,3015273.6718423,0
+JPST.US,D,20200225,000000,50.0028,50.0178,49.9978,50.0178,2539856.9511429,0
+JPST.US,D,20200226,000000,50.0128,50.0278,50.0078,50.0128,4376714.170702,0
+JPST.US,D,20200227,000000,50.0128,50.0278,49.9879,50.0278,6351962.2059165,0
+JPST.US,D,20200228,000000,49.9481,49.968,49.9281,49.968,9675477.4485763,0
+JPST.US,D,20200302,000000,49.9481,49.978,49.9481,49.968,5828569.2530998,0
+JPST.US,D,20200303,000000,49.968,49.9978,49.958,49.9879,6367492.960498,0
+JPST.US,D,20200304,000000,49.9879,50.0178,49.9879,50.0128,3321195.9164021,0
+JPST.US,D,20200305,000000,50.0078,50.0377,50.0078,50.0178,3165817.1147822,0
+JPST.US,D,20200306,000000,50.0178,50.0477,50.0078,50.0178,3700746.4827145,0
+JPST.US,D,20200309,000000,49.8304,49.9879,45.503,49.9481,12048558.683784,0
+JPST.US,D,20200310,000000,49.9481,49.978,49.9381,49.968,7157030.3576911,0
+JPST.US,D,20200311,000000,49.9281,49.9481,49.8793,49.9191,5105997.2581332,0
+JPST.US,D,20200312,000000,49.7328,49.8215,49.2695,49.2994,12145274.889811,0
+JPST.US,D,20200313,000000,49.3971,49.6332,49.3971,49.5953,8318165.7719686,0
+JPST.US,D,20200316,000000,48.7553,49.5365,48.7553,49.3871,7435029.3592964,0
+JPST.US,D,20200317,000000,49.3592,49.5664,49.3592,49.407,6176998.0940763,0
+JPST.US,D,20200318,000000,49.0801,49.3392,48.8052,48.8052,9761888.6602226,0
+JPST.US,D,20200319,000000,48.7653,48.9427,48.1694,48.4873,9974615.3376615,0
+JPST.US,D,20200320,000000,48.2193,48.6258,48.2093,48.4175,10131638.0408,0
+JPST.US,D,20200323,000000,48.0519,48.835,48.0519,48.5172,7684528.0462906,0
+JPST.US,D,20200324,000000,48.4275,48.854,48.3777,48.5759,4401977.8660223,0
+JPST.US,D,20200325,000000,48.4972,48.5511,48.2791,48.3777,3389696.8310363,0
+JPST.US,D,20200326,000000,48.4375,48.6956,48.4375,48.6258,3336580.144963,0
+JPST.US,D,20200327,000000,48.6656,48.9826,48.6656,48.9826,2664547.5838715,0
+JPST.US,D,20200330,000000,48.9327,49.1698,48.9327,49.1001,2801386.8294731,0
+JPST.US,D,20200331,000000,49.0901,49.1698,49.0603,49.1101,1687773.015208,0
+JPST.US,D,20200401,000000,48.9924,49.2795,48.9924,49.1499,1536799.0266322,0
+JPST.US,D,20200402,000000,49.12,49.2635,49.12,49.1499,2205566.8675522,0
+JPST.US,D,20200403,000000,49.1101,49.2595,49.1101,49.2097,1523351.7516313,0
+JPST.US,D,20200406,000000,49.2297,49.2595,49.14,49.2396,3893584.7618632,0
+JPST.US,D,20200407,000000,49.2297,49.3094,49.2097,49.2795,3287016.2130882,0
+JPST.US,D,20200408,000000,49.2894,49.4179,49.2894,49.3881,3001428.9701007,0
+JPST.US,D,20200409,000000,49.3392,49.4877,49.3392,49.4678,3209092.4710055,0
+JPST.US,D,20200413,000000,49.5276,49.5276,49.4578,49.5076,1516794.2104076,0
+JPST.US,D,20200414,000000,49.5076,49.6242,49.4678,49.5475,2912997.5058552,0
+JPST.US,D,20200415,000000,49.5674,49.6242,49.5445,49.5963,2512939.3182749,0
+JPST.US,D,20200416,000000,49.5863,49.7039,49.5863,49.684,2619047.2400613,0
+JPST.US,D,20200417,000000,49.664,49.674,49.6053,49.674,1780519.9718412,0
+JPST.US,D,20200420,000000,49.7139,49.7139,49.5963,49.694,3666497.5308018,0
+JPST.US,D,20200421,000000,49.7039,49.7139,49.6541,49.684,2900604.0138793,0
+JPST.US,D,20200422,000000,49.694,49.7139,49.6242,49.7039,2601684.9102221,0
+JPST.US,D,20200423,000000,49.689,49.7039,49.664,49.674,2198597.8491475,0
+JPST.US,D,20200424,000000,49.684,49.7437,49.677,49.7338,2776548.6617742,0
+JPST.US,D,20200427,000000,49.7537,49.7537,49.7338,49.7437,1843030.3808793,0
+JPST.US,D,20200428,000000,49.7637,49.7836,49.7437,49.7737,2020148.224502,0
+JPST.US,D,20200429,000000,49.7737,49.7936,49.7139,49.7537,3132610.9062626,0
+JPST.US,D,20200430,000000,49.7637,49.8225,49.7487,49.8225,3351072.1705629,0
+JPST.US,D,20200501,000000,49.7737,49.7936,49.7437,49.7836,3007123.4128467,0
+JPST.US,D,20200504,000000,49.7537,49.7836,49.7537,49.7637,1585938.4344884,0
+JPST.US,D,20200505,000000,49.7637,49.8136,49.7637,49.7836,1928366.7338402,0
+JPST.US,D,20200506,000000,49.7936,49.8136,49.7836,49.8036,3588710.2787109,0
+JPST.US,D,20200507,000000,49.7936,49.8414,49.7936,49.8225,1830430.14671,0
+JPST.US,D,20200508,000000,49.8414,49.8414,49.8314,49.8414,1896663.9224362,0
+JPST.US,D,20200511,000000,49.8514,49.8514,49.8225,49.8414,2364809.5402635,0
+JPST.US,D,20200512,000000,49.8414,49.8614,49.8225,49.8414,3808107.9044991,0
+JPST.US,D,20200513,000000,49.8514,49.8703,49.8414,49.8703,2456006.9340487,0
+JPST.US,D,20200514,000000,49.9002,49.9002,49.8614,49.8803,1669502.4247616,0
+JPST.US,D,20200515,000000,49.8803,49.9101,49.8703,49.8903,2207152.560104,0
+JPST.US,D,20200518,000000,49.9201,49.9201,49.8903,49.9101,2438847.3319915,0
+JPST.US,D,20200519,000000,49.9301,49.95,49.9201,49.9301,2611746.0291029,0
+JPST.US,D,20200520,000000,49.9401,49.9899,49.9301,49.98,3547790.378449,0
+JPST.US,D,20200521,000000,50.0098,50.0148,49.9899,50.0098,2925667.9922262,0
+JPST.US,D,20200522,000000,50.0198,50.0298,49.9998,50.0098,1992083.4735411,0
+JPST.US,D,20200526,000000,50.0397,50.0397,49.9899,50.0198,1806996.0194415,0
+JPST.US,D,20200527,000000,50.0298,50.0647,50.0198,50.0547,4134086.1490303,0
+JPST.US,D,20200528,000000,50.0696,50.0895,50.0497,50.0597,3985086.2473212,0
+JPST.US,D,20200529,000000,50.0995,50.1145,50.0597,50.1095,3971515.529166,0
+JPST.US,D,20200601,000000,50.0597,50.0795,50.0397,50.0647,4678023.8564214,0
+JPST.US,D,20200602,000000,50.0795,50.0995,50.0696,50.0895,3740902.6411841,0
+JPST.US,D,20200603,000000,50.1095,50.1294,50.0795,50.1194,3733953.694837,0
+JPST.US,D,20200604,000000,50.1294,50.1294,50.1095,50.1145,2464410.1009702,0
+JPST.US,D,20200605,000000,50.1194,50.1394,50.0995,50.1095,5112034.9330644,0
+JPST.US,D,20200608,000000,50.1294,50.1692,50.1194,50.1692,2369174.2091925,0
+JPST.US,D,20200609,000000,50.2091,50.2091,50.1692,50.1742,6748721.5508273,0
+JPST.US,D,20200610,000000,50.1991,50.1991,50.1692,50.1892,2000578.9719278,0
+JPST.US,D,20200611,000000,50.2191,50.2191,50.1194,50.1294,3032531.6269818,0
+JPST.US,D,20200612,000000,50.1294,50.1394,50.0995,50.1194,2389856.4573616,0
+JPST.US,D,20200615,000000,50.1194,50.1493,50.1095,50.1493,1763738.72807,0
+JPST.US,D,20200616,000000,50.1792,50.2191,50.1394,50.2091,2313768.304948,0
+JPST.US,D,20200617,000000,50.2091,50.2489,50.1991,50.239,3156937.2364922,0
+JPST.US,D,20200618,000000,50.2589,50.2589,50.2291,50.234,2396609.701147,0
+JPST.US,D,20200619,000000,50.2489,50.2489,50.239,50.2489,4113063.6794846,0
+JPST.US,D,20200622,000000,50.2589,50.2589,50.239,50.2489,2443564.2655316,0
+JPST.US,D,20200623,000000,50.2589,50.2689,50.2489,50.2639,1992523.0516029,0
+JPST.US,D,20200624,000000,50.2789,50.2789,50.239,50.2589,7219750.5197314,0
+JPST.US,D,20200625,000000,50.2589,50.2689,50.2191,50.2689,3061213.5937143,0
+JPST.US,D,20200626,000000,50.2888,50.2888,50.2489,50.2489,3695571.9062607,0
+JPST.US,D,20200629,000000,50.2789,50.2789,50.2589,50.2589,2983728.4260906,0
+JPST.US,D,20200630,000000,50.2789,50.2789,50.2191,50.2489,3803424.089854,0
+JPST.US,D,20200701,000000,50.2689,50.2988,50.2559,50.2888,2517400.3330805,0
+JPST.US,D,20200702,000000,50.2789,50.3187,50.2729,50.2988,2438057.4965242,0
+JPST.US,D,20200706,000000,50.3088,50.3187,50.2789,50.3088,3232662.0846628,0
+JPST.US,D,20200707,000000,50.3088,50.3187,50.2988,50.3187,2279672.9042761,0
+JPST.US,D,20200708,000000,50.3187,50.3386,50.3088,50.3286,3278591.9705061,0
+JPST.US,D,20200709,000000,50.3386,50.3386,50.3088,50.3237,1901432.0397232,0
+JPST.US,D,20200710,000000,50.3386,50.3486,50.2988,50.3286,2135206.2767799,0
+JPST.US,D,20200713,000000,50.3187,50.3386,50.3088,50.3286,1863907.3280073,0
+JPST.US,D,20200714,000000,50.3486,50.3586,50.3286,50.3536,2124524.9313187,0
+JPST.US,D,20200715,000000,50.3586,50.3586,50.3486,50.3486,1800322.0602837,0
+JPST.US,D,20200716,000000,50.3586,50.3685,50.3486,50.3636,1966617.050439,0
+JPST.US,D,20200717,000000,50.3785,50.3785,50.3386,50.3685,3555410.7351235,0
+JPST.US,D,20200720,000000,50.3785,50.3785,50.3486,50.3685,7886993.8878755,0
+JPST.US,D,20200721,000000,50.3685,50.3885,50.3486,50.3636,5291413.8939777,0
+JPST.US,D,20200722,000000,50.3785,50.4083,50.3685,50.3984,2960808.1434971,0
+JPST.US,D,20200723,000000,50.4183,50.4183,50.3885,50.3984,2309820.1312147,0
+JPST.US,D,20200724,000000,50.3885,50.4183,50.3885,50.4083,2730384.9364598,0
+JPST.US,D,20200727,000000,50.4183,50.4183,50.3984,50.3984,2644967.2916656,0
+JPST.US,D,20200728,000000,50.4083,50.4083,50.3984,50.3984,2566010.8422185,0
+JPST.US,D,20200729,000000,50.4183,50.4283,50.3984,50.4083,3397963.507966,0
+JPST.US,D,20200730,000000,50.4283,50.4383,50.4083,50.4283,2226286.2490279,0
+JPST.US,D,20200731,000000,50.4483,50.4582,50.4383,50.4582,2587801.0679681,0
+JPST.US,D,20200803,000000,50.3984,50.3984,50.3685,50.3984,2806000.3919164,0
+JPST.US,D,20200804,000000,50.4083,50.4183,50.3984,50.4133,2272403.8086099,0
+JPST.US,D,20200805,000000,50.4183,50.4283,50.3885,50.4283,2496859.5929176,0
+JPST.US,D,20200806,000000,50.4283,50.4283,50.3984,50.4233,2854751.4054578,0
+JPST.US,D,20200807,000000,50.4083,50.4283,50.3984,50.3984,3507208.6923579,0
+JPST.US,D,20200810,000000,50.4183,50.4183,50.4083,50.4083,1914720.7454689,0
+JPST.US,D,20200811,000000,50.4083,50.4183,50.4083,50.4083,2913198.2264314,0
+JPST.US,D,20200812,000000,50.4083,50.4283,50.3984,50.4083,3736964.5034796,0
+JPST.US,D,20200813,000000,50.4183,50.4183,50.3785,50.3984,2421512.0994301,0
+JPST.US,D,20200814,000000,50.4083,50.4183,50.3685,50.4083,3384254.2926133,0
+JPST.US,D,20200817,000000,50.4183,50.4183,50.3885,50.4183,2810552.7345841,0
+JPST.US,D,20200818,000000,50.4283,50.4283,50.3984,50.4083,4424479.6462144,0
+JPST.US,D,20200819,000000,50.4183,50.4183,50.3885,50.4034,3718280.4286463,0
+JPST.US,D,20200820,000000,50.4083,50.4283,50.3984,50.4183,2122605.0390076,0
+JPST.US,D,20200821,000000,50.4083,50.4283,50.4083,50.4283,2202333.25907,0
+JPST.US,D,20200824,000000,50.4283,50.4283,50.4183,50.4233,1789181.0647031,0
+JPST.US,D,20200825,000000,50.4283,50.4283,50.4083,50.4183,3423071.6448398,0
+JPST.US,D,20200826,000000,50.4283,50.4283,50.4083,50.4283,2433536.265546,0
+JPST.US,D,20200827,000000,50.4083,50.4183,50.3984,50.4183,2350555.3685465,0
+JPST.US,D,20200828,000000,50.4383,50.4383,50.4183,50.4283,2308885.7769325,0
+JPST.US,D,20200831,000000,50.4383,50.4483,50.4283,50.4433,2247457.2518,0
+JPST.US,D,20200901,000000,50.4083,50.4083,50.3885,50.4083,3673309.9871572,0
+JPST.US,D,20200902,000000,50.4283,50.4283,50.4083,50.4183,2809229.985987,0
+JPST.US,D,20200903,000000,50.4083,50.4283,50.3984,50.4133,3329041.080122,0
+JPST.US,D,20200904,000000,50.4183,50.4183,50.3984,50.4083,2251825.9351404,0
+JPST.US,D,20200908,000000,50.3984,50.4083,50.3785,50.3984,4050881.4485885,0
+JPST.US,D,20200909,000000,50.4183,50.4183,50.3785,50.3885,3786747.2207824,0
+JPST.US,D,20200910,000000,50.4083,50.4083,50.3785,50.3984,2982660.5926254,0
+JPST.US,D,20200911,000000,50.4034,50.4183,50.3885,50.4034,2732156.2955446,0
+JPST.US,D,20200914,000000,50.4183,50.4283,50.4083,50.4083,2672485.0790564,0
+JPST.US,D,20200915,000000,50.4183,50.4283,50.4083,50.4183,3755393.6631811,0
+JPST.US,D,20200916,000000,50.4183,50.4283,50.4103,50.4183,2369792.4285671,0
+JPST.US,D,20200917,000000,50.4283,50.4283,50.4183,50.4233,2085574.0999091,0
+JPST.US,D,20200918,000000,50.4383,50.4383,50.4183,50.4183,2018787.3389955,0
+JPST.US,D,20200921,000000,50.4283,50.4283,50.4083,50.4083,1990156.5560098,0
+JPST.US,D,20200922,000000,50.3984,50.4083,50.3885,50.3984,2630467.2372428,0
+JPST.US,D,20200923,000000,50.4083,50.4083,50.3685,50.3885,2400217.6535038,0
+JPST.US,D,20200924,000000,50.3885,50.3885,50.3586,50.3586,2941158.6026925,0
+JPST.US,D,20200925,000000,50.3685,50.3685,50.3286,50.3586,3148675.5775769,0
+JPST.US,D,20200928,000000,50.3536,50.3685,50.3486,50.3486,3829415.3972629,0
+JPST.US,D,20200929,000000,50.3685,50.3885,50.3586,50.3685,2726759.9228541,0
+JPST.US,D,20200930,000000,50.3785,50.3785,50.3586,50.3735,3128891.5539862,0
+JPST.US,D,20201001,000000,50.3835,50.3885,50.3685,50.3785,2708308.6838892,0
+JPST.US,D,20201002,000000,50.3785,50.3885,50.3685,50.3785,2146043.1806875,0
+JPST.US,D,20201005,000000,50.3885,50.3885,50.3785,50.3885,2447245.4808987,0
+JPST.US,D,20201006,000000,50.3885,50.3984,50.3685,50.3885,4876578.6575794,0
+JPST.US,D,20201007,000000,50.3785,50.3984,50.3785,50.3984,2134317.0846274,0
+JPST.US,D,20201008,000000,50.3885,50.4083,50.3885,50.3984,2675300.1851372,0
+JPST.US,D,20201009,000000,50.3984,50.4083,50.3984,50.4034,2138856.3804576,0
+JPST.US,D,20201012,000000,50.4083,50.4083,50.3984,50.4083,1714484.9094854,0
+JPST.US,D,20201013,000000,50.4083,50.4183,50.3885,50.4083,3150379.6952685,0
+JPST.US,D,20201014,000000,50.4083,50.4183,50.4083,50.4183,2126754.93692,0
+JPST.US,D,20201015,000000,50.4183,50.4183,50.4083,50.4153,1833510.2039514,0
+JPST.US,D,20201016,000000,50.4183,50.4283,50.3984,50.4083,2414345.3712578,0
+JPST.US,D,20201019,000000,50.4183,50.4183,50.4083,50.4083,2529638.2666099,0
+JPST.US,D,20201020,000000,50.4283,50.4283,50.4103,50.4183,2163736.6994774,0
+JPST.US,D,20201021,000000,50.4283,50.4283,50.4183,50.4283,2143330.4421005,0
+JPST.US,D,20201022,000000,50.4283,50.4283,50.4183,50.4183,2001475.1893004,0
+JPST.US,D,20201023,000000,50.4283,50.4283,50.4183,50.4283,1587598.3936535,0
+JPST.US,D,20201026,000000,50.4283,50.4383,50.4283,50.4283,1969284.6268963,0
+JPST.US,D,20201027,000000,50.4383,50.4383,50.4283,50.4383,3063523.8875462,0
+JPST.US,D,20201028,000000,50.4283,50.4383,50.4183,50.4283,2746781.8003275,0
+JPST.US,D,20201029,000000,50.4233,50.4283,50.4183,50.4183,2509642.4828114,0
+JPST.US,D,20201030,000000,50.4183,50.4283,50.4083,50.4083,1952895.7918516,0
+JPST.US,D,20201102,000000,50.3685,50.3785,50.3685,50.3785,2199611.4880571,0
+JPST.US,D,20201103,000000,50.3785,50.3785,50.3685,50.3785,1832492.5506302,0
+JPST.US,D,20201104,000000,50.3785,50.3785,50.3685,50.3785,2378376.2440073,0
+JPST.US,D,20201105,000000,50.3685,50.3855,50.3685,50.3685,2226731.848707,0
+JPST.US,D,20201106,000000,50.3685,50.3885,50.3685,50.3885,2105428.3757014,0
+JPST.US,D,20201109,000000,50.3885,50.3984,50.3685,50.3735,2174485.2863316,0
+JPST.US,D,20201110,000000,50.3785,50.3984,50.3785,50.3984,2453622.3736037,0
+JPST.US,D,20201111,000000,50.3984,50.3984,50.3785,50.3935,2170979.7014687,0
+JPST.US,D,20201112,000000,50.3984,50.3984,50.3885,50.3885,4163870.071726,0
+JPST.US,D,20201113,000000,50.3984,50.4083,50.3984,50.3984,2546261.9447287,0
+JPST.US,D,20201116,000000,50.3984,50.4083,50.3984,50.3984,2198783.5156804,0
+JPST.US,D,20201117,000000,50.4183,50.4183,50.3984,50.4183,4044496.5270604,0
+JPST.US,D,20201118,000000,50.4183,50.4283,50.4083,50.4083,2513612.735808,0
+JPST.US,D,20201119,000000,50.4083,50.4183,50.4083,50.4183,2710292.8067846,0
+JPST.US,D,20201120,000000,50.4083,50.4183,50.3984,50.4083,2447341.8267752,0
+JPST.US,D,20201123,000000,50.4233,50.4283,50.4083,50.4083,2335379.8893849,0
+JPST.US,D,20201124,000000,50.4133,50.4383,50.4083,50.4283,3765587.2576422,0
+JPST.US,D,20201125,000000,50.4383,50.4383,50.4183,50.4283,2990173.5637916,0
+JPST.US,D,20201127,000000,50.4383,50.4383,50.4283,50.4383,1017253.8872607,0
+JPST.US,D,20201130,000000,50.4383,50.4483,50.4183,50.4183,2796562.5104247,0
+JPST.US,D,20201201,000000,50.4083,50.4183,50.3885,50.3885,2686924.9173064,0
+JPST.US,D,20201202,000000,50.4034,50.4183,50.3984,50.4183,2068956.4434075,0
+JPST.US,D,20201203,000000,50.4083,50.4183,50.4083,50.4083,2680135.5438172,0
+JPST.US,D,20201204,000000,50.4133,50.4233,50.4083,50.4183,1953431.7157901,0
+JPST.US,D,20201207,000000,50.4183,50.4243,50.4083,50.4083,2164539.581782,0
+JPST.US,D,20201208,000000,50.4183,50.4283,50.4083,50.4183,3094659.6633223,0
+JPST.US,D,20201209,000000,50.4183,50.4183,50.4083,50.4083,1942652.0172465,0
+JPST.US,D,20201210,000000,50.4083,50.4183,50.3885,50.4083,3469868.6435721,0
+JPST.US,D,20201211,000000,50.4083,50.4283,50.4083,50.4283,2036539.0667524,0
+JPST.US,D,20201214,000000,50.4283,50.4283,50.4083,50.4283,2609189.8525653,0
+JPST.US,D,20201215,000000,50.4183,50.4283,50.4183,50.4283,1960448.9071331,0
+JPST.US,D,20201216,000000,50.4183,50.4283,50.4083,50.4183,3972382.642055,0
+JPST.US,D,20201217,000000,50.4183,50.4283,50.4083,50.4183,5316213.924767,0
+JPST.US,D,20201218,000000,50.4183,50.4283,50.4083,50.4283,2824600.1641077,0
+JPST.US,D,20201221,000000,50.4183,50.4383,50.4083,50.4383,3253201.8212229,0
+JPST.US,D,20201222,000000,50.4383,50.4483,50.4283,50.4383,2761906.0957423,0
+JPST.US,D,20201223,000000,50.4283,50.4383,50.4283,50.4333,2251368.2922267,0
+JPST.US,D,20201224,000000,50.4383,50.4483,50.4383,50.4483,1637254.6569934,0
+JPST.US,D,20201228,000000,50.4483,50.4483,50.4283,50.4483,3172362.6127713,0
+JPST.US,D,20201229,000000,50.4483,50.4582,50.4383,50.4532,2556606.0796219,0
+JPST.US,D,20201230,000000,50.4682,50.4682,50.4483,50.4532,2305394.24251,0
+JPST.US,D,20201231,000000,50.4582,50.4632,50.4483,50.4582,2524053.2165778,0
+JPST.US,D,20210104,000000,50.4483,50.4582,50.4483,50.4582,2857351.7405222,0
+JPST.US,D,20210105,000000,50.4483,50.4582,50.4483,50.4582,2437332.8952443,0
+JPST.US,D,20210106,000000,50.4682,50.4682,50.4483,50.4483,2970303.2303532,0
+JPST.US,D,20210107,000000,50.4483,50.4682,50.4483,50.4632,4685327.0745855,0
+JPST.US,D,20210108,000000,50.4632,50.4682,50.4483,50.4483,4087604.2816026,0
+JPST.US,D,20210111,000000,50.4582,50.4582,50.4483,50.4483,2510042.9203608,0
+JPST.US,D,20210112,000000,50.4483,50.4682,50.4383,50.4682,3013061.7310928,0
+JPST.US,D,20210113,000000,50.4632,50.4682,50.4483,50.4582,4833559.2200908,0
+JPST.US,D,20210114,000000,50.4682,50.4682,50.4582,50.4582,3640489.1621439,0
+JPST.US,D,20210115,000000,50.4682,50.4782,50.4582,50.4782,2945555.3869136,0
+JPST.US,D,20210119,000000,50.4782,50.4782,50.4582,50.4632,4219118.4103182,0
+JPST.US,D,20210120,000000,50.4632,50.4782,50.4582,50.4782,3547247.4292905,0
+JPST.US,D,20210121,000000,50.4682,50.4782,50.4582,50.4782,4644443.3040273,0
+JPST.US,D,20210122,000000,50.4782,50.4782,50.4682,50.4782,3101381.7954185,0
+JPST.US,D,20210125,000000,50.4682,50.4782,50.4682,50.4782,3460996.7941052,0
+JPST.US,D,20210126,000000,50.4682,50.4881,50.4682,50.4682,3135399.9186686,0
+JPST.US,D,20210127,000000,50.4782,50.4881,50.4682,50.4782,3692645.4002601,0
+JPST.US,D,20210128,000000,50.4782,50.4881,50.4782,50.4881,2892985.6644105,0
+JPST.US,D,20210129,000000,50.4782,50.4881,50.4682,50.4682,3103554.5956556,0
+JPST.US,D,20210201,000000,50.4383,50.4582,50.4383,50.4582,2489125.8291176,0
+JPST.US,D,20210202,000000,50.4582,50.4582,50.4483,50.4582,3085349.2393965,0
+JPST.US,D,20210203,000000,50.4582,50.4682,50.4483,50.4512,2593642.0367348,0
+JPST.US,D,20210204,000000,50.4483,50.4682,50.4483,50.4582,2637562.7096105,0
+JPST.US,D,20210205,000000,50.4532,50.4682,50.4483,50.4582,2372550.3292837,0
+JPST.US,D,20210208,000000,50.4782,50.4782,50.4582,50.4582,2689506.183916,0
+JPST.US,D,20210209,000000,50.4582,50.4782,50.4582,50.4682,2813507.3414654,0
+JPST.US,D,20210210,000000,50.4782,50.4782,50.4582,50.4682,2788631.0368572,0
+JPST.US,D,20210211,000000,50.4682,50.4782,50.4582,50.4682,4205919.0252289,0
+JPST.US,D,20210212,000000,50.4682,50.4782,50.4682,50.4782,2156972.4160603,0
+JPST.US,D,20210216,000000,50.4682,50.4782,50.4582,50.4682,2960672.6571083,0
+JPST.US,D,20210217,000000,50.4632,50.4682,50.4582,50.4682,2267377.7653825,0
+JPST.US,D,20210218,000000,50.4632,50.4682,50.4582,50.4582,4623401.7660269,0
+JPST.US,D,20210219,000000,50.4582,50.4782,50.4582,50.4782,2795748.5884883,0
+JPST.US,D,20210222,000000,50.4682,50.4782,50.4582,50.4782,3248246.0301971,0
+JPST.US,D,20210223,000000,50.4682,50.4782,50.4622,50.4782,2337308.8141218,0
+JPST.US,D,20210224,000000,50.4682,50.4782,50.4682,50.4732,3459298.6980307,0
+JPST.US,D,20210225,000000,50.4682,50.4782,50.4582,50.4582,2863825.9827067,0
+JPST.US,D,20210226,000000,50.4483,50.4582,50.4433,50.4582,2647965.0534708,0
+JPST.US,D,20210301,000000,50.4433,50.4483,50.4383,50.4483,2343641.5483002,0
+JPST.US,D,20210302,000000,50.4483,50.4483,50.4283,50.4283,3837102.9953303,0
+JPST.US,D,20210303,000000,50.4283,50.4383,50.4283,50.4333,4719085.2646895,0
+JPST.US,D,20210304,000000,50.4233,50.4383,50.4183,50.4283,2712400.3728345,0
+JPST.US,D,20210305,000000,50.4283,50.4283,50.4083,50.4283,3410179.362232,0
+JPST.US,D,20210308,000000,50.4183,50.4283,50.3885,50.4034,2651310.0618728,0
+JPST.US,D,20210309,000000,50.3984,50.4083,50.3785,50.3984,2663226.8424803,0
+JPST.US,D,20210310,000000,50.3984,50.3984,50.3885,50.3984,2003194.3610353,0
+JPST.US,D,20210311,000000,50.3885,50.3984,50.3885,50.3984,2619130.5391004,0
+JPST.US,D,20210312,000000,50.3935,50.3984,50.3885,50.3885,1792337.3957634,0
+JPST.US,D,20210315,000000,50.3885,50.3984,50.3885,50.3935,2230746.2602305,0
+JPST.US,D,20210316,000000,50.3885,50.3984,50.3885,50.3984,3191401.9630243,0
+JPST.US,D,20210317,000000,50.3885,50.3984,50.3885,50.3885,2688926.1014508,0
+JPST.US,D,20210318,000000,50.3935,50.3984,50.3885,50.3984,6271627.809714,0
+JPST.US,D,20210319,000000,50.3935,50.4183,50.3885,50.4083,2613836.5339038,0
+JPST.US,D,20210322,000000,50.3984,50.4183,50.3984,50.4083,1916377.6938252,0
+JPST.US,D,20210323,000000,50.4133,50.4283,50.4083,50.4083,3468340.1563846,0
+JPST.US,D,20210324,000000,50.4183,50.4283,50.4083,50.4183,2561642.1588781,0
+JPST.US,D,20210325,000000,50.4083,50.4283,50.4083,50.4183,3144445.391434,0
+JPST.US,D,20210326,000000,50.4083,50.4183,50.4083,50.4183,2441057.2655352,0
+JPST.US,D,20210329,000000,50.4083,50.4283,50.4083,50.4183,3701529.2929616,0
+JPST.US,D,20210330,000000,50.4283,50.4283,50.4183,50.4283,2749450.3803878,0
+JPST.US,D,20210331,000000,50.4183,50.4283,50.4183,50.4233,6255626.3653813,0
+JPST.US,D,20210401,000000,50.4083,50.4283,50.3885,50.4283,7990407.1359265,0
+JPST.US,D,20210405,000000,50.4083,50.4283,50.4083,50.4283,2508392.9972246,0
+JPST.US,D,20210406,000000,50.4183,50.4283,50.4183,50.4183,1855876.4977545,0
+JPST.US,D,20210407,000000,50.4183,50.4283,50.4083,50.4283,2615621.9434288,0
+JPST.US,D,20210408,000000,50.4233,50.4283,50.4183,50.4283,1905975.3499649,0
+JPST.US,D,20210409,000000,50.4183,50.4283,50.4083,50.4183,2791564.5680779,0
+JPST.US,D,20210412,000000,50.4083,50.4283,50.4083,50.4183,1872795.2351203,0
+JPST.US,D,20210413,000000,50.4133,50.4183,50.4083,50.4183,1983913.1424879,0
+JPST.US,D,20210414,000000,50.4183,50.4183,50.4083,50.4183,2463342.267505,0
+JPST.US,D,20210415,000000,50.4183,50.4283,50.4083,50.4183,2656741.5606641,0
+JPST.US,D,20210416,000000,50.4083,50.4283,50.4083,50.4233,2446161.5897873,0
+JPST.US,D,20210419,000000,50.4283,50.4383,50.4183,50.4283,2751814.8687752,0
+JPST.US,D,20210420,000000,50.4183,50.4383,50.4183,50.4383,2957463.1350952,0
+JPST.US,D,20210421,000000,50.4383,50.4483,50.4383,50.4383,2259910.9599487,0
+JPST.US,D,20210422,000000,50.4483,50.4483,50.4383,50.4483,2232421.2734387,0
+JPST.US,D,20210423,000000,50.4483,50.4483,50.4283,50.4383,3001355.7070903,0
+JPST.US,D,20210426,000000,50.4383,50.4483,50.4383,50.4483,1835458.1971431,0
+JPST.US,D,20210427,000000,50.4483,50.4582,50.4383,50.4532,2299490.0467618,0
+JPST.US,D,20210428,000000,50.4483,50.4582,50.4483,50.4582,3070346.3799303,0
+JPST.US,D,20210429,000000,50.4483,50.4582,50.4483,50.4483,1994371.6881096,0
+JPST.US,D,20210430,000000,50.4483,50.4582,50.4483,50.4532,2168373.344787,0
+JPST.US,D,20210503,000000,50.4383,50.4383,50.4113,50.4183,2228670.8094728,0
+JPST.US,D,20210504,000000,50.4183,50.4283,50.4183,50.4183,3153633.3758084,0
+JPST.US,D,20210505,000000,50.4283,50.4383,50.4183,50.4233,1496117.9838559,0
+JPST.US,D,20210506,000000,50.4183,50.4383,50.4083,50.4283,2480996.6457825,0
+JPST.US,D,20210507,000000,50.4233,50.4383,50.4183,50.4283,1976683.1873341,0
+JPST.US,D,20210510,000000,50.4283,50.4383,50.4183,50.4183,2411640.6614939,0
+JPST.US,D,20210511,000000,50.4283,50.4383,50.4183,50.4283,3108170.1653047,0
+JPST.US,D,20210512,000000,50.4183,50.4283,50.4083,50.4083,2682997.8192335,0
+JPST.US,D,20210513,000000,50.4183,50.4283,50.4083,50.4283,3800846.8376559,0
+JPST.US,D,20210514,000000,50.4283,50.4383,50.4183,50.4383,2893075.9886698,0
+JPST.US,D,20210517,000000,50.4283,50.4483,50.4283,50.4283,1621900.5365188,0
+JPST.US,D,20210518,000000,50.4333,50.4582,50.4283,50.4532,3634712.4239616,0
+JPST.US,D,20210519,000000,50.4483,50.4682,50.4383,50.4483,2672120.7712106,0
+JPST.US,D,20210520,000000,50.4433,50.4582,50.4383,50.4483,2709605.3388113,0
+JPST.US,D,20210521,000000,50.4383,50.4483,50.4383,50.4483,1692316.3254497,0
+JPST.US,D,20210524,000000,50.4483,50.4483,50.4383,50.4483,1401819.4571689,0
+JPST.US,D,20210525,000000,50.4433,50.4582,50.4383,50.4532,1543894.4989999,0
+JPST.US,D,20210526,000000,50.4582,50.4682,50.4483,50.4632,2176658.0865687,0
+JPST.US,D,20210527,000000,50.4682,50.4682,50.4582,50.4682,1643022.3627498,0
+JPST.US,D,20210528,000000,50.4532,50.4682,50.4483,50.4682,1806148.97861,0
+JPST.US,D,20210601,000000,50.4483,50.4483,50.4383,50.4433,3505089.0830735,0
+JPST.US,D,20210602,000000,50.4383,50.4483,50.4383,50.4433,3228786.1703369,0
+JPST.US,D,20210603,000000,50.4333,50.4483,50.4333,50.4433,1747499.4298546,0
+JPST.US,D,20210604,000000,50.4483,50.4483,50.4283,50.4283,2816850.3426615,0
+JPST.US,D,20210607,000000,50.4283,50.4383,50.4283,50.4383,1959770.4715856,0
+JPST.US,D,20210608,000000,50.4483,50.4483,50.4283,50.4383,2410707.3108147,0
+JPST.US,D,20210609,000000,50.4283,50.4483,50.4283,50.4433,2220544.6369465,0
+JPST.US,D,20210610,000000,50.4383,50.4383,50.4283,50.4383,3050962.7938891,0
+JPST.US,D,20210611,000000,50.4333,50.4483,50.4283,50.4433,2029697.5059135,0
+JPST.US,D,20210614,000000,50.4383,50.4483,50.4383,50.4383,1796115.9606099,0
+JPST.US,D,20210615,000000,50.4383,50.4483,50.4383,50.4433,3312299.980466,0
+JPST.US,D,20210616,000000,50.4383,50.4483,50.4283,50.4383,1932228.5977257,0
+JPST.US,D,20210617,000000,50.4283,50.4383,50.4283,50.4283,1843129.7375646,0
+JPST.US,D,20210618,000000,50.4283,50.4383,50.4183,50.4283,1943849.3154834,0
+JPST.US,D,20210621,000000,50.4083,50.4183,50.4083,50.4183,3958188.6865108,0
+JPST.US,D,20210622,000000,50.4183,50.4283,50.4083,50.4283,2526412.6869508,0
+JPST.US,D,20210623,000000,50.4283,50.4383,50.4183,50.4333,1736981.671663,0
+JPST.US,D,20210624,000000,50.4283,50.4283,50.4183,50.4283,1502974.598738,0
+JPST.US,D,20210625,000000,50.4183,50.4283,50.4083,50.4133,2536976.6108748,0
+JPST.US,D,20210628,000000,50.4283,50.4283,50.4183,50.4183,2472923.6642087,0
+JPST.US,D,20210629,000000,50.4283,50.4383,50.4183,50.4333,2464529.5297131,0
+JPST.US,D,20210630,000000,50.4283,50.4383,50.4283,50.4383,2812304.0216112,0
+JPST.US,D,20210701,000000,50.4433,50.4483,50.4383,50.4433,1762819.4278312,0
+JPST.US,D,20210702,000000,50.4383,50.4483,50.4283,50.4383,1477388.746893,0
+JPST.US,D,20210706,000000,50.4483,50.4483,50.4283,50.4333,2625650.9470174,0
+JPST.US,D,20210707,000000,50.4383,50.4483,50.4383,50.4483,2067614.6263558,0
+JPST.US,D,20210708,000000,50.4383,50.4582,50.4383,50.4582,1833354.6455048,0
+JPST.US,D,20210709,000000,50.4483,50.4582,50.4483,50.4532,1902392.4876802,0
+JPST.US,D,20210712,000000,50.4483,50.4582,50.4383,50.4483,1745776.2437081,0
+JPST.US,D,20210713,000000,50.4383,50.4483,50.4383,50.4383,1944404.3078766,0
+JPST.US,D,20210714,000000,50.4483,50.4483,50.4383,50.4483,1541848.1527258,0
+JPST.US,D,20210715,000000,50.4383,50.4483,50.4383,50.4433,1477207.0947716,0
+JPST.US,D,20210716,000000,50.4483,50.4483,50.4283,50.4483,1562770.2619835,0
+JPST.US,D,20210719,000000,50.4383,50.4483,50.3685,50.4483,1938222.1141304,0
+JPST.US,D,20210720,000000,50.4483,50.4483,50.4383,50.4383,2226502.0236473,0
+JPST.US,D,20210721,000000,50.4383,50.4582,50.4383,50.4483,2904060.422201,0
+JPST.US,D,20210722,000000,50.4582,50.4682,50.4483,50.4532,2499405.7334264,0
+JPST.US,D,20210723,000000,50.4582,50.4582,50.4483,50.4532,2122334.0662297,0
+JPST.US,D,20210726,000000,50.4483,50.4682,50.4483,50.4582,1791336.8036912,0
+JPST.US,D,20210727,000000,50.4582,50.4682,50.4582,50.4682,2380709.6207053,0
+JPST.US,D,20210728,000000,50.4582,50.4682,50.4582,50.4582,1546934.4121261,0
+JPST.US,D,20210729,000000,50.4682,50.4782,50.4582,50.4582,1181241.5943929,0
+JPST.US,D,20210730,000000,50.4632,50.4682,50.4582,50.4682,2915906.9506068,0
+JPST.US,D,20210802,000000,50.4383,50.4582,50.4383,50.4532,2109709.7455912,0
+JPST.US,D,20210803,000000,50.4483,50.4582,50.4483,50.4532,1241362.4249717,0
+JPST.US,D,20210804,000000,50.4483,50.4582,50.4383,50.4483,1313886.7835552,0
+JPST.US,D,20210805,000000,50.4483,50.4582,50.4383,50.4483,2316669.7208767,0
+JPST.US,D,20210806,000000,50.4433,50.4483,50.4383,50.4433,2029714.5671624,0
+JPST.US,D,20210809,000000,50.4433,50.4483,50.4283,50.4383,2085176.6731682,0
+JPST.US,D,20210810,000000,50.4383,50.4483,50.4283,50.4483,4366523.5870496,0
+JPST.US,D,20210811,000000,50.4283,50.4483,50.4283,50.4383,1758927.4558591,0
+JPST.US,D,20210812,000000,50.4383,50.4483,50.4283,50.4383,1686651.99079,0
+JPST.US,D,20210813,000000,50.4383,50.4483,50.4283,50.4433,1553487.9389382,0
+JPST.US,D,20210816,000000,50.4483,50.4483,50.4383,50.4433,1613186.2527042,0
+JPST.US,D,20210817,000000,50.4483,50.4582,50.4383,50.4483,2640003.4718169,0
+JPST.US,D,20210818,000000,50.4483,50.4582,50.4283,50.4383,2918208.2120127,0
+JPST.US,D,20210819,000000,50.4483,50.4483,50.4383,50.4483,2652715.1059059,0
+JPST.US,D,20210820,000000,50.4383,50.4483,50.4383,50.4383,1891657.9512664,0
+JPST.US,D,20210823,000000,50.4483,50.4483,50.4283,50.4283,1783451.4958562,0
+JPST.US,D,20210824,000000,50.4383,50.4483,50.4383,50.4483,1758859.2108632,0
+JPST.US,D,20210825,000000,50.4383,50.4682,50.4283,50.4483,1937370.0552845,0
+JPST.US,D,20210826,000000,50.4383,50.4582,50.4383,50.4532,2408735.2311537,0
+JPST.US,D,20210827,000000,50.4483,50.4582,50.4383,50.4582,3869965.9716646,0
+JPST.US,D,20210830,000000,50.4582,50.4682,50.4483,50.4682,1691267.5604392,0
+JPST.US,D,20210831,000000,50.4682,50.4682,50.4582,50.4682,2161139.3752217,0
+JPST.US,D,20210901,000000,50.4483,50.4483,50.4283,50.4483,3307982.4808725,0
+JPST.US,D,20210902,000000,50.4483,50.4483,50.4283,50.4383,1466306.9638824,0
+JPST.US,D,20210903,000000,50.4483,50.4483,50.4383,50.4433,2440806.364815,0
+JPST.US,D,20210907,000000,50.4483,50.4483,50.4383,50.4483,7324536.6965235,0
+JPST.US,D,20210908,000000,50.4483,50.4483,50.4383,50.4383,1908665.0056857,0
+JPST.US,D,20210909,000000,50.4383,50.4483,50.4383,50.4483,1972367.6949464,0
+JPST.US,D,20210910,000000,50.4433,50.4483,50.4383,50.4383,2309130.6560355,0
+JPST.US,D,20210913,000000,50.4383,50.4483,50.4383,50.4383,2718484.2134983,0
+JPST.US,D,20210914,000000,50.4433,50.4582,50.4383,50.4532,4123247.2379169,0
+JPST.US,D,20210915,000000,50.4532,50.4582,50.4483,50.4483,1696599.7025453,0
+JPST.US,D,20210916,000000,50.4532,50.4582,50.4483,50.4483,1377614.5628879,0
+JPST.US,D,20210917,000000,50.4483,50.4582,50.4483,50.4532,1932789.6117362,0
+JPST.US,D,20210920,000000,50.4483,50.4582,50.4283,50.4333,2852885.7077022,0
+JPST.US,D,20210921,000000,50.4433,50.4483,50.4383,50.4433,1754538.7004611,0
+JPST.US,D,20210922,000000,50.4383,50.4483,50.4383,50.4433,2149257.720715,0
+JPST.US,D,20210923,000000,50.4483,50.4483,50.4383,50.4383,2056164.5210879,0
+JPST.US,D,20210924,000000,50.4483,50.4483,50.4383,50.4383,1574987.1198523,0
+JPST.US,D,20210927,000000,50.4283,50.4383,50.4183,50.4183,3335681.9203847,0
+JPST.US,D,20210928,000000,50.4283,50.4483,50.4183,50.4483,2918539.4009633,0
+JPST.US,D,20210929,000000,50.4383,50.4582,50.4383,50.4483,3542188.2671679,0
+JPST.US,D,20210930,000000,50.4483,50.4582,50.4383,50.4483,2499477.9928339,0
+JPST.US,D,20211001,000000,50.4682,50.4682,50.4483,50.4632,4225441.1084677,0
+JPST.US,D,20211004,000000,50.4682,50.4682,50.4483,50.4582,2883355.0911656,0
+JPST.US,D,20211005,000000,50.4582,50.4682,50.4483,50.4582,4261318.9078561,0
+JPST.US,D,20211006,000000,50.4483,50.4582,50.4383,50.4483,2508989.1373359,0
+JPST.US,D,20211007,000000,50.4582,50.4582,50.4383,50.4483,2162591.5885903,0
+JPST.US,D,20211008,000000,50.4433,50.4483,50.4283,50.4283,1459240.5959981,0
+JPST.US,D,20211011,000000,50.4283,50.4383,50.4283,50.4383,1334244.8679938,0
+JPST.US,D,20211012,000000,50.4383,50.4383,50.4083,50.4083,2005650.1772849,0
+JPST.US,D,20211013,000000,50.4233,50.4283,50.4083,50.4283,2673714.4925855,0
+JPST.US,D,20211014,000000,50.4283,50.4283,50.4083,50.4083,1895323.1089873,0
+JPST.US,D,20211015,000000,50.4083,50.4183,50.4083,50.4183,2290440.559585,0
+JPST.US,D,20211018,000000,50.4183,50.4183,50.3984,50.4083,2284677.871843,0
+JPST.US,D,20211019,000000,50.3984,50.4083,50.3984,50.4083,2038716.8850039,0
+JPST.US,D,20211020,000000,50.4083,50.4183,50.3984,50.3984,1815626.0006142,0
+JPST.US,D,20211021,000000,50.3984,50.4083,50.3984,50.4083,2138845.3408259,0
+JPST.US,D,20211022,000000,50.3885,50.3984,50.3685,50.3685,2630996.135961,0
+JPST.US,D,20211025,000000,50.3785,50.3885,50.3685,50.3785,2366757.5334554,0
+JPST.US,D,20211026,000000,50.3785,50.3984,50.3586,50.3885,3357339.670554,0
+JPST.US,D,20211027,000000,50.3785,50.3984,50.3785,50.3935,2472004.3639698,0
+JPST.US,D,20211028,000000,50.3885,50.3885,50.3785,50.3785,2007447.6300445,0
+JPST.US,D,20211029,000000,50.3785,50.3885,50.3586,50.3586,2598959.1247977,0
+JPST.US,D,20211101,000000,50.3386,50.3486,50.3286,50.3386,2778604.0404743,0
+JPST.US,D,20211102,000000,50.3286,50.3486,50.3286,50.3386,2055400.7792956,0
+JPST.US,D,20211103,000000,50.3486,50.3586,50.3486,50.3586,2295672.341403,0
+JPST.US,D,20211104,000000,50.3486,50.3685,50.3486,50.3636,3567099.697877,0
+JPST.US,D,20211105,000000,50.3586,50.3785,50.3586,50.3685,2103589.7752236,0
+JPST.US,D,20211108,000000,50.3586,50.3885,50.3586,50.3685,2891634.8149329,0
+JPST.US,D,20211109,000000,50.3685,50.3785,50.3685,50.3685,2095755.6511355,0
+JPST.US,D,20211110,000000,50.3735,50.3785,50.3586,50.3685,2698525.5630064,0
+JPST.US,D,20211111,000000,50.3636,50.3685,50.3286,50.3386,1696190.2325698,0
+JPST.US,D,20211112,000000,50.3486,50.3586,50.3386,50.3486,2126265.1787142,0
+JPST.US,D,20211115,000000,50.3486,50.3586,50.3386,50.3386,3216626.5178323,0
+JPST.US,D,20211116,000000,50.3386,50.3486,50.3386,50.3386,2313241.4134356,0
+JPST.US,D,20211117,000000,50.3436,50.3586,50.3386,50.3486,2046402.4758657,0
+JPST.US,D,20211118,000000,50.3386,50.3486,50.3386,50.3386,1600215.6890718,0
+JPST.US,D,20211119,000000,50.3386,50.3486,50.3286,50.3336,2367147.934976,0
+JPST.US,D,20211122,000000,50.3386,50.3436,50.3187,50.3386,2478572.9448251,0
+JPST.US,D,20211123,000000,50.3187,50.3386,50.3187,50.3187,3050758.0589013,0
+JPST.US,D,20211124,000000,50.3187,50.3286,50.3088,50.3088,2498977.1949963,0
+JPST.US,D,20211126,000000,50.3088,50.3486,50.3088,50.3286,1676649.0808764,0
+JPST.US,D,20211129,000000,50.3286,50.3586,50.3286,50.3486,2122323.026598,0
+JPST.US,D,20211130,000000,50.3386,50.3586,50.3386,50.3486,3096089.7974277,0
+JPST.US,D,20211201,000000,50.3187,50.3286,50.3088,50.3088,4766941.0644612,0
+JPST.US,D,20211202,000000,50.3187,50.3187,50.2589,50.2689,4510812.5768359,0
+JPST.US,D,20211203,000000,50.2689,50.2988,50.2589,50.2888,3395098.2217411,0
+JPST.US,D,20211206,000000,50.2988,50.2988,50.2789,50.2888,2946530.8889139,0
+JPST.US,D,20211207,000000,50.2888,50.2988,50.2689,50.2789,3195155.4377988,0
+JPST.US,D,20211208,000000,50.2789,50.2888,50.2689,50.2789,1771382.1676108,0
+JPST.US,D,20211209,000000,50.2789,50.2888,50.2689,50.2689,2268795.8562532,0
+JPST.US,D,20211210,000000,50.2789,50.2988,50.2689,50.2988,2171033.8960242,0
+JPST.US,D,20211213,000000,50.2689,50.2988,50.2689,50.2789,2622442.4286072,0
+JPST.US,D,20211214,000000,50.2589,50.2888,50.2589,50.2789,2245683.8855095,0
+JPST.US,D,20211215,000000,50.239,50.2689,50.239,50.2689,3209386.5266496,0
+JPST.US,D,20211216,000000,50.2589,50.2789,50.2489,50.2589,2944172.4221438,0
+JPST.US,D,20211217,000000,50.2489,50.2888,50.2489,50.2789,4518802.2593706,0
+JPST.US,D,20211220,000000,50.2689,50.2789,50.2589,50.2689,4298856.6664095,0
+JPST.US,D,20211221,000000,50.2689,50.2789,50.2589,50.2589,3646916.234993,0
+JPST.US,D,20211222,000000,50.2689,50.2689,50.2589,50.2589,2845913.6784888,0
+JPST.US,D,20211223,000000,50.2589,50.2689,50.2489,50.2489,2757428.0196878,0
+JPST.US,D,20211227,000000,50.2589,50.2589,50.2489,50.2489,2781462.301479,0
+JPST.US,D,20211228,000000,50.2489,50.2589,50.2489,50.2489,2425915.9088715,0
+JPST.US,D,20211229,000000,50.2489,50.2589,50.2489,50.2589,2887012.2200636,0
+JPST.US,D,20211230,000000,50.2589,50.2689,50.2489,50.2489,3578431.378005,0
+JPST.US,D,20211231,000000,50.2489,50.2689,50.2489,50.2589,2738597.418834,0
+JPST.US,D,20220103,000000,50.2639,50.2689,50.2589,50.2589,2391219.3500738,0
+JPST.US,D,20220104,000000,50.2489,50.2689,50.2439,50.2489,2240133.9615783,0
+JPST.US,D,20220105,000000,50.2489,50.2589,50.2489,50.2489,2646027.0963079,0
+JPST.US,D,20220106,000000,50.2489,50.2589,50.239,50.2489,3007832.9600835,0
+JPST.US,D,20220107,000000,50.239,50.2589,50.239,50.2589,2147302.7023031,0
+JPST.US,D,20220110,000000,50.2489,50.2589,50.2489,50.2589,2987687.6394557,0
+JPST.US,D,20220111,000000,50.2489,50.2789,50.239,50.2739,4189466.9632027,0
+JPST.US,D,20220112,000000,50.2489,50.2689,50.2489,50.2589,3240348.6791275,0
+JPST.US,D,20220113,000000,50.2589,50.2689,50.239,50.239,4278287.8253659,0
+JPST.US,D,20220114,000000,50.2539,50.2589,50.239,50.2439,2289861.4807228,0
+JPST.US,D,20220118,000000,50.2291,50.2489,50.2191,50.2191,3281081.9092536,0
+JPST.US,D,20220119,000000,50.2191,50.2689,50.2191,50.2291,3561402.2443223,0
+JPST.US,D,20220120,000000,50.2291,50.239,50.2291,50.2291,2265000.2301577,0
+JPST.US,D,20220121,000000,50.2291,50.2489,50.2291,50.2291,3926433.6877571,0
+JPST.US,D,20220124,000000,50.2291,50.239,50.2191,50.2291,5639682.1584932,0
+JPST.US,D,20220125,000000,50.2191,50.239,50.2191,50.2191,3100549.8086303,0
+JPST.US,D,20220126,000000,50.2291,50.239,50.2091,50.2091,4794706.7417635,0
+JPST.US,D,20220127,000000,50.1991,50.2191,50.1991,50.2091,2536273.0852554,0
+JPST.US,D,20220128,000000,50.2091,50.2489,50.2091,50.239,3961955.2081228,0
+JPST.US,D,20220131,000000,50.239,50.2589,50.2191,50.2589,15996681.2334,0
+JPST.US,D,20220201,000000,50.2191,50.2241,50.1991,50.2091,3385445.5692329,0
+JPST.US,D,20220202,000000,50.2191,50.2191,50.2091,50.2091,2502782.8571205,0
+JPST.US,D,20220203,000000,50.2091,50.2191,50.1991,50.2141,2580578.1380345,0
+JPST.US,D,20220204,000000,50.2091,50.2091,50.1892,50.1892,2738815.2006592,0
+JPST.US,D,20220207,000000,50.1842,50.2091,50.1792,50.1991,1929106.3891634,0
+JPST.US,D,20220208,000000,50.1892,50.1991,50.1692,50.1792,2975311.2087287,0
+JPST.US,D,20220209,000000,50.1792,50.2091,50.1792,50.1991,3617267.7986862,0
+JPST.US,D,20220210,000000,50.1792,50.1991,50.1493,50.1692,4297547.9682528,0
+JPST.US,D,20220211,000000,50.1692,50.1792,50.1592,50.1692,2495968.3935594,0
+JPST.US,D,20220214,000000,50.1592,50.1692,50.1394,50.1394,3263912.2711675,0
+JPST.US,D,20220215,000000,50.1493,50.1772,50.1493,50.1692,2851217.7197143,0
+JPST.US,D,20220216,000000,50.1592,50.1792,50.1592,50.1692,2212336.1689837,0
+JPST.US,D,20220217,000000,50.1692,50.1892,50.1592,50.1892,4707069.1273968,0
+JPST.US,D,20220218,000000,50.1692,50.1892,50.1692,50.1692,1898565.7498955,0
+JPST.US,D,20220222,000000,50.1592,50.1692,50.1592,50.1592,3304446.7879232,0
+JPST.US,D,20220223,000000,50.1493,50.1692,50.1493,50.1592,5211160.7896085,0
+JPST.US,D,20220224,000000,50.1493,50.1991,50.1493,50.1792,9876143.8301958,0
+JPST.US,D,20220225,000000,50.1394,50.1493,50.1394,50.1394,2865680.6408305,0
+JPST.US,D,20220228,000000,50.1394,50.1592,50.1394,50.1444,3643909.4407619,0
+JPST.US,D,20220301,000000,50.1194,50.1493,50.1194,50.1493,6425315.5404797,0
+JPST.US,D,20220302,000000,50.1294,50.1493,50.0995,50.1045,3485439.5422689,0
+JPST.US,D,20220303,000000,50.1095,50.1194,50.0995,50.1095,2598815.6095857,0
+JPST.US,D,20220304,000000,50.1095,50.1294,50.1095,50.1095,3094819.2361804,0
+JPST.US,D,20220307,000000,50.0895,50.0995,50.0597,50.0696,3655734.8935073,0
+JPST.US,D,20220308,000000,50.0597,50.0795,50.0497,50.0597,6094680.5785811,0
+JPST.US,D,20220309,000000,50.0397,50.0597,50.0298,50.0497,6072427.6919034,0
+JPST.US,D,20220310,000000,50.0298,50.0397,50.0108,50.0298,4198734.2322048,0
+JPST.US,D,20220311,000000,50.0098,50.0397,50.0098,50.0298,3061838.8383092,0
+JPST.US,D,20220314,000000,50.0098,50.0198,49.9998,50.0098,3094111.6961494,0
+JPST.US,D,20220315,000000,50.0098,50.0298,49.9998,50.0198,3519779.8220438,0
+JPST.US,D,20220316,000000,49.9948,50.0298,49.9899,50.0198,2308656.9554758,0
+JPST.US,D,20220317,000000,50.0098,50.0397,50.0098,50.0098,2934745.5802838,0
+JPST.US,D,20220318,000000,50.0298,50.0397,50.0148,50.0298,3092305.2109639,0
+JPST.US,D,20220321,000000,50.0298,50.0298,49.9998,49.9998,3191731.1447692,0
+JPST.US,D,20220322,000000,49.9998,50.0098,49.9899,49.9998,1991976.0880329,0
+JPST.US,D,20220323,000000,49.9998,50.0198,49.9998,50.0198,3105440.3654687,0
+JPST.US,D,20220324,000000,50.0597,50.0597,50.0198,50.0397,4478784.5980986,0
+JPST.US,D,20220325,000000,50.0198,50.0298,50.0098,50.0198,3296199.1794482,0
+JPST.US,D,20220328,000000,50.0198,50.0298,50.0098,50.0198,4908319.6058929,0
+JPST.US,D,20220329,000000,50.0397,50.0397,50.0198,50.0298,3724603.1267958,0
+JPST.US,D,20220330,000000,50.0298,50.0397,50.0298,50.0298,4199694.6801617,0
+JPST.US,D,20220331,000000,50.0298,50.0497,50.0298,50.0497,3108424.0768336,0
+JPST.US,D,20220401,000000,50.0098,50.0298,49.9998,49.9998,2379434.0414437,0
+JPST.US,D,20220404,000000,49.9998,50.0298,49.9998,50.0298,2492057.3531326,0
+JPST.US,D,20220405,000000,49.9899,50.0098,49.98,49.98,4526132.5748124,0
+JPST.US,D,20220406,000000,49.98,50.0397,49.98,50.0298,6797954.2937514,0
+JPST.US,D,20220407,000000,50.0198,50.0497,50.0198,50.0347,3526164.7435719,0
+JPST.US,D,20220408,000000,50.0198,50.0397,50.0198,50.0198,2689243.2399612,0
+JPST.US,D,20220411,000000,50.0198,50.0298,50.0098,50.0148,3748510.954624,0
+JPST.US,D,20220412,000000,50.0098,50.0198,50.0098,50.0098,3286920.8708145,0
+JPST.US,D,20220413,000000,50.0098,50.0198,49.9998,50.0098,3497931.3873272,0
+JPST.US,D,20220414,000000,49.9998,50.0098,49.98,49.98,2985873.125447,0
+JPST.US,D,20220418,000000,49.98,50.0098,49.98,49.9948,4773647.1389112,0
+JPST.US,D,20220419,000000,50.0098,50.0198,49.9998,49.9998,2913391.9217874,0
+JPST.US,D,20220420,000000,49.9998,50.0098,49.9998,49.9998,2639406.3281027,0
+JPST.US,D,20220421,000000,49.9998,50.0098,49.98,49.98,2697752.7887881,0
+JPST.US,D,20220422,000000,49.98,49.9899,49.97,49.9899,2821650.5752408,0
+JPST.US,D,20220425,000000,49.9899,50.0098,49.9899,49.9998,2724361.3119687,0
+JPST.US,D,20220426,000000,50.0098,50.0198,49.9998,50.0198,3553577.1526601,0
+JPST.US,D,20220427,000000,50.0098,50.0298,50.0098,50.0198,2778122.3110915,0
+JPST.US,D,20220428,000000,50.0148,50.0198,50.0098,50.0198,2743564.2494914,0
+JPST.US,D,20220429,000000,50.0098,50.0148,49.9998,49.9998,2776399.1249451,0
+JPST.US,D,20220502,000000,49.9998,50.0098,49.9998,49.9998,3224495.7680212,0
+JPST.US,D,20220503,000000,49.9998,50.0098,49.9908,49.9998,4674679.8516223,0
+JPST.US,D,20220504,000000,49.9948,50.0198,49.98,50.0148,3037707.2070385,0
+JPST.US,D,20220505,000000,50.0098,50.0098,49.96,49.9998,3863607.1438114,0
+JPST.US,D,20220506,000000,49.9899,50.0098,49.9899,49.9899,4128573.3584057,0
+JPST.US,D,20220509,000000,49.9998,50.0098,49.9899,50.0048,4527107.0732098,0
+JPST.US,D,20220510,000000,49.9899,49.9998,49.9899,49.9948,2535769.2766091,0
+JPST.US,D,20220511,000000,49.9998,49.9998,49.97,49.9899,5726403.4834296,0
+JPST.US,D,20220512,000000,49.9998,50.1194,49.98,50.0397,5948537.9342739,0
+JPST.US,D,20220513,000000,49.9899,50.0193,49.9899,50.0098,11391749.774793,0
+JPST.US,D,20220516,000000,49.9899,49.9998,49.98,49.98,4308142.0002633,0
+JPST.US,D,20220517,000000,49.98,49.9998,49.97,49.9899,3558279.0321571,0
+JPST.US,D,20220518,000000,49.98,49.9998,49.97,49.97,3513077.7620053,0
+JPST.US,D,20220519,000000,49.98,50.0098,49.98,50.0098,3305882.9436457,0
+JPST.US,D,20220520,000000,49.9948,49.9998,49.98,49.9899,3264647.9120793,0
+JPST.US,D,20220523,000000,49.98,49.9899,49.97,49.98,2932559.7332092,0
+JPST.US,D,20220524,000000,49.9899,50.0198,49.9899,49.9998,9739658.8564112,0
+JPST.US,D,20220525,000000,49.9998,50.0098,49.98,49.9899,3007994.5401473,0
+JPST.US,D,20220526,000000,50.0098,50.0098,49.9998,49.9998,2723740.0817856,0
+JPST.US,D,20220527,000000,49.9998,50.0198,49.9998,50.0198,2418368.8152073,0
+JPST.US,D,20220531,000000,49.9998,50.0298,49.98,49.98,13194086.066059,0
+JPST.US,D,20220601,000000,49.95,49.97,49.9354,49.9401,10451072.794548,0
+JPST.US,D,20220602,000000,49.9401,49.9899,49.9401,49.9849,4476749.2914561,0
+JPST.US,D,20220603,000000,49.97,49.9899,49.97,49.98,2912188.6019332,0
+JPST.US,D,20220606,000000,49.98,49.9899,49.97,49.98,2121968.7547812,0
+JPST.US,D,20220607,000000,49.97,50.0248,49.97,49.9899,6421885.2258328,0
+JPST.US,D,20220608,000000,49.98,49.9998,49.98,49.9899,2714357.3984522,0
+JPST.US,D,20220609,000000,49.98,49.9899,49.97,49.98,2309671.5979883,0
+JPST.US,D,20220610,000000,49.97,49.98,49.9401,49.95,3396209.2101302,0
+JPST.US,D,20220613,000000,49.9201,49.95,49.9101,49.9301,22801464.041153,0
+JPST.US,D,20220614,000000,49.9101,49.9201,49.8803,49.8903,5599518.9748034,0
+JPST.US,D,20220615,000000,49.8703,49.8903,49.8504,49.8903,4215236.474375,0
+JPST.US,D,20220616,000000,49.8803,49.9002,49.8703,49.9002,4107038.0477878,0
+JPST.US,D,20220617,000000,49.8903,49.9002,49.8703,49.9002,4325873.6559626,0
+JPST.US,D,20220621,000000,49.8703,49.8803,49.8504,49.8803,6558465.5418911,0
+JPST.US,D,20220622,000000,49.8953,49.9002,49.8803,49.9002,4202362.2566191,0
+JPST.US,D,20220623,000000,49.9002,49.9101,49.8903,49.9002,5997652.2520581,0
+JPST.US,D,20220624,000000,49.8903,49.9002,49.8903,49.8903,2458873.2238764,0
+JPST.US,D,20220627,000000,49.8903,49.9002,49.8803,49.8803,3002938.3888334,0
+JPST.US,D,20220628,000000,49.8903,49.9101,49.8803,49.9002,4188816.628536,0
+JPST.US,D,20220629,000000,49.9002,49.9101,49.8903,49.9101,3402622.2325391,0
+JPST.US,D,20220630,000000,49.9052,49.9301,49.9002,49.9101,11168185.189843,0
+JPST.US,D,20220701,000000,49.8803,49.8803,49.8205,49.8205,21530345.794366,0
+JPST.US,D,20220705,000000,49.8205,49.8504,49.8205,49.8504,8105466.1918074,0
+JPST.US,D,20220706,000000,49.8504,49.8703,49.8404,49.8504,4229700.3990941,0
+JPST.US,D,20220707,000000,49.8604,49.8703,49.8504,49.8504,3345510.2033972,0
+JPST.US,D,20220708,000000,49.8504,49.8703,49.8504,49.8604,2761734.4796497,0
+JPST.US,D,20220711,000000,49.8703,49.8703,49.8604,49.8703,1710474.5123734,0
+JPST.US,D,20220712,000000,49.8803,49.9101,49.8703,49.8903,3218082.7456124,0
+JPST.US,D,20220713,000000,49.8803,49.9101,49.8703,49.8903,3891669.8875664,0
+JPST.US,D,20220714,000000,49.8703,49.9002,49.8604,49.8953,4840897.5643557,0
+JPST.US,D,20220715,000000,49.8853,49.9002,49.8803,49.9002,2840839.4623232,0
+JPST.US,D,20220718,000000,49.8803,49.9002,49.8803,49.8803,10248201.4974,0
+JPST.US,D,20220719,000000,49.9101,49.9101,49.8903,49.9002,3627103.1069188,0
+JPST.US,D,20220720,000000,49.9101,49.9201,49.9002,49.9002,2540021.5420154,0
+JPST.US,D,20220721,000000,49.9201,49.9301,49.9052,49.9301,2798055.8715115,0
+JPST.US,D,20220722,000000,49.9201,49.9401,49.9201,49.9401,2767633.6573835,0
+JPST.US,D,20220725,000000,49.9201,49.9301,49.9201,49.9201,3039589.966043,0
+JPST.US,D,20220726,000000,49.9401,49.9401,49.9201,49.9301,2603398.0603398,0
+JPST.US,D,20220727,000000,49.9401,49.9401,49.9201,49.9401,2398138.1883345,0
+JPST.US,D,20220728,000000,49.96,49.96,49.9401,49.96,2835790.3362294,0
+JPST.US,D,20220729,000000,49.95,49.955,49.9301,49.9401,4559718.1452209,0
+JPST.US,D,20220801,000000,49.96,49.96,49.95,49.96,2857332.2760667,0
+JPST.US,D,20220802,000000,49.96,49.97,49.95,49.96,2837853.6112671,0
+JPST.US,D,20220803,000000,49.95,49.97,49.95,49.96,5444737.8921279,0
+JPST.US,D,20220804,000000,49.97,49.98,49.96,49.97,4350711.9475224,0
+JPST.US,D,20220805,000000,49.96,49.97,49.95,49.97,2642112.6770997,0
+JPST.US,D,20220808,000000,49.96,49.99,49.96,49.99,3510937.1091897,0
+JPST.US,D,20220809,000000,49.99,49.99,49.97,49.975,4048545.0499732,0
+JPST.US,D,20220810,000000,49.99,50.0099,49.9801,49.99,3946528.6505299,0
+JPST.US,D,20220811,000000,50.0099,50.0099,49.9999,49.9999,2597711.3052751,0
+JPST.US,D,20220812,000000,50.0099,50.0299,49.9999,50.0199,3282830.6372985,0
+JPST.US,D,20220815,000000,50.0199,50.0398,50.0099,50.0199,3310886.8512279,0
+JPST.US,D,20220816,000000,50.0398,50.0498,50.0299,50.0498,3585333.3393304,0
+JPST.US,D,20220817,000000,50.0498,50.0498,50.0398,50.0498,3110086.7969882,0
+JPST.US,D,20220818,000000,50.0698,50.0698,50.0498,50.0598,3526599.6317038,0
+JPST.US,D,20220819,000000,50.0598,50.0598,50.0498,50.0498,3074933.5808573,0
+JPST.US,D,20220822,000000,50.0698,50.0797,50.0598,50.0698,6659961.1877482,0
+JPST.US,D,20220823,000000,50.0797,50.0897,50.0762,50.0797,3791736.8176247,0
+JPST.US,D,20220824,000000,50.0797,50.0897,50.0698,50.0847,2998401.233246,0
+JPST.US,D,20220825,000000,50.0797,50.0897,50.0698,50.0698,3460566.4367845,0
+JPST.US,D,20220826,000000,50.0797,50.0897,50.0698,50.0797,2054436.7891462,0
+JPST.US,D,20220829,000000,50.0797,50.0897,50.0698,50.0797,6143936.9547902,0
+JPST.US,D,20220830,000000,50.0947,50.1097,50.0897,50.0997,20339574.269881,0
+JPST.US,D,20220831,000000,50.0997,50.1097,50.0698,50.0897,8520436.3052846,0
+JPST.US,D,20220901,000000,50.0199,50.0199,49.99,50.0199,3944984.9523109,0
+JPST.US,D,20220902,000000,50.0099,50.0398,50.0099,50.0398,3203827.3701354,0
+JPST.US,D,20220906,000000,50.0398,50.0398,50.0099,50.0149,3195609.6831229,0
+JPST.US,D,20220907,000000,50.0199,50.0498,50.0199,50.0398,3583827.7323662,0
+JPST.US,D,20220908,000000,50.0398,50.0498,50.0299,50.0398,3527085.7964026,0
+JPST.US,D,20220909,000000,50.0398,50.0498,50.0398,50.0498,2556668.9806788,0
+JPST.US,D,20220912,000000,50.0498,50.0598,50.0398,50.0398,7077635.8057338,0
+JPST.US,D,20220913,000000,50.0398,50.0498,50.0299,50.0299,3228908.4565882,0
+JPST.US,D,20220914,000000,50.0299,50.0498,50.0299,50.0398,2642992.7855648,0
+JPST.US,D,20220915,000000,50.0498,50.0498,50.0199,50.0299,3046989.6358893,0
+JPST.US,D,20220916,000000,50.0299,50.0398,50.0099,50.0199,8734520.183419,0
+JPST.US,D,20220919,000000,50.0099,50.0299,50.0099,50.0199,3289970.742762,0
+JPST.US,D,20220920,000000,50.0199,50.0398,50.0199,50.0199,3451601.9606985,0
+JPST.US,D,20220921,000000,50.0299,50.0398,50.0199,50.0299,3576736.7445733,0
+JPST.US,D,20220922,000000,50.0398,50.0398,50.0199,50.0299,5299006.765847,0
+JPST.US,D,20220923,000000,50.0299,50.0498,50.0199,50.0299,11728959.926171,0
+JPST.US,D,20220926,000000,50.0099,50.0299,49.9999,50.0199,6167296.9179689,0
+JPST.US,D,20220927,000000,50.0398,50.0398,50.0199,50.0299,6064012.4807029,0
+JPST.US,D,20220928,000000,50.0498,50.0698,50.0398,50.0598,5886781.8915432,0
+JPST.US,D,20220929,000000,50.0498,50.0498,50.0199,50.0199,6496263.0180406,0
+JPST.US,D,20220930,000000,50.0398,50.0398,50.0232,50.0398,5185335.4448503,0
+JPST.US,D,20221003,000000,49.9557,49.96,49.9301,49.9301,7646376.3304688,0
+JPST.US,D,20221004,000000,49.95,49.96,49.9401,49.95,6259180.0412462,0
+JPST.US,D,20221005,000000,49.95,49.96,49.9401,49.9401,3648434.5100351,0
+JPST.US,D,20221006,000000,49.97,49.97,49.95,49.95,3314772.1592128,0
+JPST.US,D,20221007,000000,49.96,49.96,49.95,49.95,3591838.9246819,0
+JPST.US,D,20221010,000000,49.97,49.97,49.9401,49.95,3070481.9160583,0
+JPST.US,D,20221011,000000,49.96,49.9699,49.95,49.95,3533366.8438313,0
+JPST.US,D,20221012,000000,49.96,49.98,49.95,49.97,3922023.9449057,0
+JPST.US,D,20221013,000000,49.96,49.97,49.95,49.96,3401596.1624178,0
+JPST.US,D,20221014,000000,49.96,49.97,49.9401,49.9401,3354896.2840891,0
+JPST.US,D,20221017,000000,49.95,49.96,49.9401,49.96,3442025.0173322,0
+JPST.US,D,20221018,000000,49.97,49.9768,49.96,49.96,4015923.899882,0
+JPST.US,D,20221019,000000,49.97,49.97,49.95,49.96,3136035.9630888,0
+JPST.US,D,20221020,000000,49.96,49.97,49.95,49.96,4473734.6715612,0
+JPST.US,D,20221021,000000,49.97,49.9999,49.96,49.99,10144064.010365,0
+JPST.US,D,20221024,000000,49.98,49.99,49.97,49.97,4177757.6029095,0
+JPST.US,D,20221025,000000,49.9924,49.9999,49.98,49.9999,3698728.9999308,0
+JPST.US,D,20221026,000000,49.9949,49.9999,49.97,49.97,4224764.2160791,0
+JPST.US,D,20221027,000000,49.9999,49.9999,49.98,49.98,3725698.6106982,0
+JPST.US,D,20221028,000000,49.98,49.985,49.95,49.96,22841140.240953,0
+JPST.US,D,20221031,000000,49.97,49.98,49.97,49.97,5226674.4802731,0
+JPST.US,D,20221101,000000,50,50.02,49.99,50,3768956,0
+JPST.US,D,20221102,000000,50.0101,50.02,50,50.01,3672739,0
+JPST.US,D,20221103,000000,50.02,50.02,50,50,3856611,0
+JPST.US,D,20221104,000000,50.01,50.04,50.01,50.04,4122295,0
+JPST.US,D,20221107,000000,50.03,50.05,50.03,50.03,2694614,0
+JPST.US,D,20221108,000000,50.06,50.07,50.05,50.07,4791298,0
+JPST.US,D,20221109,000000,50.06,50.07,50.05,50.07,6813313,0
+JPST.US,D,20221110,000000,50.07,50.1,50.07,50.08,5008211,0
+JPST.US,D,20221111,000000,50.1,50.11,50.08,50.1,3499843,0
+JPST.US,D,20221114,000000,50.09,50.11,50.09,50.1,3384329,0
+JPST.US,D,20221115,000000,50.12,50.14,50.12,50.13,6131540,0
+JPST.US,D,20221116,000000,50.13,50.15,50.125,50.13,3701556,0
+JPST.US,D,20221117,000000,50.14,50.15,50.13,50.15,4382961,0
+JPST.US,D,20221118,000000,50.15,50.16,50.14,50.15,2850425,0
+JPST.US,D,20221121,000000,50.17,50.17,50.16,50.16,4854472,0
+JPST.US,D,20221122,000000,50.17,50.19,50.17,50.18,5155593,0
+JPST.US,D,20221123,000000,50.2,50.21,50.185,50.21,3006575,0
+JPST.US,D,20221125,000000,50.21,50.22,50.19,50.2,1821064,0
+JPST.US,D,20221128,000000,50.21,50.23,50.21,50.22,4335272,0
+JPST.US,D,20221129,000000,50.22,50.24,50.22,50.23,3274737,0
+JPST.US,D,20221130,000000,50.23,50.26,50.23,50.25,5115396,0
+JPST.US,D,20221201,000000,50.13,50.13,50.11,50.13,6094945,0
+JPST.US,D,20221202,000000,50.14,50.16,50.12,50.15,5644300,0
+JPST.US,D,20221205,000000,50.15,50.16,50.14,50.14,4697391,0
+JPST.US,D,20221206,000000,50.15,50.17,50.15,50.16,5042748,0
+JPST.US,D,20221207,000000,50.17,50.18,50.16,50.17,4203647,0
+JPST.US,D,20221208,000000,50.18,50.2,50.17,50.19,6413192,0
+JPST.US,D,20221209,000000,50.2,50.21,50.19,50.19,14437507,0
+JPST.US,D,20221212,000000,50.2,50.21,50.19,50.19,3872666,0
+JPST.US,D,20221213,000000,50.22,50.23,50.21,50.21,4448709,0
+JPST.US,D,20221214,000000,50.23,50.24,50.21,50.21,6973259,0
+JPST.US,D,20221215,000000,50.13,50.14,50.12,50.14,5875239,0
+JPST.US,D,20221216,000000,50.14,50.16,50.1301,50.16,4590020,0
+JPST.US,D,20221219,000000,50.17,50.17,50.16,50.16,5509948,0
+JPST.US,D,20221220,000000,50.18,50.19,50.17,50.18,5044151,0
+JPST.US,D,20221221,000000,50.19,50.2,50.18,50.2,5500187,0
+JPST.US,D,20221222,000000,50.19,50.21,50.19,50.21,5328853,0
+JPST.US,D,20221223,000000,50.22,50.22,50.21,50.22,3735706,0
+JPST.US,D,20221227,000000,50.22,50.23,50.22,50.22,3355883,0
+JPST.US,D,20221228,000000,50.24,50.24,50.23,50.23,6319822,0
+JPST.US,D,20221229,000000,50.12,50.13,50.1029,50.12,6356941,0
+JPST.US,D,20221230,000000,50.13,50.14,50.11,50.13,5806458,0
+JPST.US,D,20230103,000000,50.14,50.14,50.12,50.12,6112966,0
+JPST.US,D,20230104,000000,50.15,50.15,50.14,50.14,4799855,0
+JPST.US,D,20230105,000000,50.14,50.16,50.14,50.15,4526974,0
+JPST.US,D,20230106,000000,50.17,50.18,50.16,50.17,3237853,0
+JPST.US,D,20230109,000000,50.17,50.2,50.17,50.18,13944319,0
+JPST.US,D,20230110,000000,50.19,50.21,50.19,50.19,10038755,0
+JPST.US,D,20230111,000000,50.21,50.21,50.18,50.19,10581357,0
+JPST.US,D,20230112,000000,50.21,50.22,50.2,50.22,4962639,0
+JPST.US,D,20230113,000000,50.23,50.23,50.21,50.21,7118150,0
+JPST.US,D,20230117,000000,50.23,50.24,50.22,50.24,4345163,0
+JPST.US,D,20230118,000000,50.27,50.28,50.26,50.26,4531585,0
+JPST.US,D,20230119,000000,50.28,50.31,50.27,50.29,16275232,0
+JPST.US,D,20230120,000000,50.3,50.32,50.3,50.31,5182415,0
+JPST.US,D,20230123,000000,50.31,50.32,50.31,50.32,4480082,0
+JPST.US,D,20230124,000000,50.33,50.33,50.32,50.32,3495460,0
+JPST.US,D,20230125,000000,50.33,50.34,50.32,50.34,4211752,0
+JPST.US,D,20230126,000000,50.36,50.36,50.34,50.35,5767218,0
+JPST.US,D,20230127,000000,50.36,50.37,50.33,50.33,6952284,0
+JPST.US,D,20230130,000000,50.35,50.35,50.33,50.34,9816229,0
+JPST.US,D,20230131,000000,50.36,50.37,50.35,50.36,5110599,0
+JPST.US,D,20230201,000000,50.21,50.22,50.19,50.21,7840460,0
+JPST.US,D,20230202,000000,50.2248,50.24,50.22,50.23,7648857,0
+JPST.US,D,20230203,000000,50.23,50.24,50.22,50.22,9752405,0
+JPST.US,D,20230206,000000,50.215,50.22,50.2,50.21,5165720,0
+JPST.US,D,20230207,000000,50.21,50.23,50.21,50.21,4355412,0
+JPST.US,D,20230208,000000,50.22,50.23,50.214,50.22,4146422,0
+JPST.US,D,20230209,000000,50.24,50.25,50.23,50.23,6385002,0
+JPST.US,D,20230210,000000,50.24,50.25,50.24,50.24,3105500,0
+JPST.US,D,20230213,000000,50.25,50.25,50.22,50.24,7874830,0
+JPST.US,D,20230214,000000,50.25,50.26,50.24,50.25,3785947,0
+JPST.US,D,20230215,000000,50.26,50.27,50.25,50.26,5308601,0
+JPST.US,D,20230216,000000,50.26,50.28,50.26,50.27,4117158,0
+JPST.US,D,20230217,000000,50.27,50.29,50.27,50.28,7336670,0
+JPST.US,D,20230221,000000,50.3,50.3,50.28,50.3,11557258,0
+JPST.US,D,20230222,000000,50.29,50.3,50.28,50.29,9549280,0
+JPST.US,D,20230223,000000,50.3,50.3,50.2838,50.3,3763917,0
+JPST.US,D,20230224,000000,50.3,50.3,50.27,50.27,3790120,0
+JPST.US,D,20230227,000000,50.29,50.3,50.28,50.29,5595650,0
+JPST.US,D,20230228,000000,50.29,50.31,50.29,50.3,4020905,0
+JPST.US,D,20230301,000000,50.16,50.16,50.13,50.14,4599754,0
+JPST.US,D,20230302,000000,50.15,50.15,50.14,50.14,3908045,0
+JPST.US,D,20230303,000000,50.16,50.17,50.15,50.15,4314176,0
+JPST.US,D,20230306,000000,50.18,50.19,50.16,50.16,6787965,0
+JPST.US,D,20230307,000000,50.17,50.18,50.14,50.15,4626948,0
+JPST.US,D,20230308,000000,50.15,50.1573,50.13,50.14,3627589,0
+JPST.US,D,20230309,000000,50.15,50.16,50.14,50.16,3107217,0
+JPST.US,D,20230310,000000,50.18,50.23,50.165,50.22,7245399,0
+JPST.US,D,20230313,000000,50.29,50.3,50.26,50.27,7562392,0
+JPST.US,D,20230314,000000,50.28,50.3,50.2,50.24,18425473,0
+JPST.US,D,20230315,000000,50.31,50.35,50.3,50.33,5077547,0
+JPST.US,D,20230316,000000,50.36,50.37,50.32,50.32,4474383,0
+JPST.US,D,20230317,000000,50.28,50.29,50.23,50.29,9801753,0
+JPST.US,D,20230320,000000,50.34,50.35,50.32,50.32,4738873,0
+JPST.US,D,20230321,000000,50.3,50.3083,50.27,50.29,6211040,0
+JPST.US,D,20230322,000000,50.28,50.33,50.26,50.31,4328687,0
+JPST.US,D,20230323,000000,50.32,50.37,50.31,50.36,3392457,0
+JPST.US,D,20230324,000000,50.39,50.4,50.36,50.36,3324018,0
+JPST.US,D,20230327,000000,50.38,50.38,50.35,50.36,4868858,0
+JPST.US,D,20230328,000000,50.32,50.34,50.28,50.3,10683860,0
+JPST.US,D,20230329,000000,50.3,50.31,50.29,50.3,4179146,0
+JPST.US,D,20230330,000000,50.3,50.31,50.29,50.3,3047484,0
+JPST.US,D,20230331,000000,50.3,50.33,50.3,50.32,6848918,0
+JPST.US,D,20230403,000000,50.14,50.18,50.13,50.17,4962457,0
+JPST.US,D,20230404,000000,50.17,50.22,50.17,50.21,6286072,0
+JPST.US,D,20230405,000000,50.26,50.3,50.24,50.27,6482473,0
+JPST.US,D,20230406,000000,50.31,50.31,50.27,50.27,4935746,0
+JPST.US,D,20230410,000000,50.25,50.265,50.22,50.23,4406423,0
+JPST.US,D,20230411,000000,50.22,50.23,50.2,50.22,3236586,0
+JPST.US,D,20230412,000000,50.24,50.25,50.23,50.24,4437516,0
+JPST.US,D,20230413,000000,50.26,50.28,50.2541,50.27,4064121,0
+JPST.US,D,20230414,000000,50.26,50.27,50.25,50.25,2974169,0
+JPST.US,D,20230417,000000,50.25,50.25,50.23,50.24,3560539,0
+JPST.US,D,20230418,000000,50.24,50.25,50.22,50.22,3250729,0
+JPST.US,D,20230419,000000,50.23,50.24,50.22,50.23,2492466,0
+JPST.US,D,20230420,000000,50.24,50.26,50.23,50.26,3479990,0
+JPST.US,D,20230421,000000,50.27,50.28,50.25,50.26,3312455,0
+JPST.US,D,20230424,000000,50.28,50.3,50.27,50.3,3156556,0
+JPST.US,D,20230425,000000,50.3,50.34,50.3,50.34,4368028,0
+JPST.US,D,20230426,000000,50.36,50.37,50.34,50.36,4196700,0
+JPST.US,D,20230427,000000,50.34,50.35,50.33,50.34,3089027,0
+JPST.US,D,20230428,000000,50.35,50.365,50.33,50.35,4367045,0
+JPST.US,D,20230501,000000,50.2,50.22,50.13,50.13,4291792,0
+JPST.US,D,20230502,000000,50.15,50.19,50.13,50.17,4290332,0
+JPST.US,D,20230503,000000,50.18,50.21,50.18,50.21,4622685,0
+JPST.US,D,20230504,000000,50.23,50.28,50.23,50.26,3622761,0
+JPST.US,D,20230505,000000,50.24,50.27,50.24,50.25,7400678,0
+JPST.US,D,20230508,000000,50.27,50.27,50.22,50.22,5219193,0
+JPST.US,D,20230509,000000,50.22,50.24,50.22,50.23,2647231,0
+JPST.US,D,20230510,000000,50.23,50.25,50.22,50.24,2829719,0
+JPST.US,D,20230511,000000,50.27,50.29,50.26,50.28,3184050,0
+JPST.US,D,20230512,000000,50.29,50.29,50.27,50.27,2812962,0
+JPST.US,D,20230515,000000,50.29,50.29,50.26,50.27,3371653,0
+JPST.US,D,20230516,000000,50.26,50.27,50.26,50.26,3363525,0
+JPST.US,D,20230517,000000,50.26,50.28,50.24,50.24,4609774,0
+JPST.US,D,20230518,000000,50.24,50.24,50.21,50.21,3504460,0
+JPST.US,D,20230519,000000,50.22,50.23,50.2,50.2,5186235,0
+JPST.US,D,20230522,000000,50.21,50.22,50.2,50.21,2934561,0
+JPST.US,D,20230523,000000,50.22,50.22,50.2,50.22,3365734,0
+JPST.US,D,20230524,000000,50.22,50.23,50.215,50.23,5238964,0
+JPST.US,D,20230525,000000,50.2,50.21,50.17,50.18,3875616,0
+JPST.US,D,20230526,000000,50.16,50.17,50.14,50.14,3950280,0
+JPST.US,D,20230530,000000,50.15,50.2,50.14,50.2,11064090,0
+JPST.US,D,20230531,000000,50.21,50.24,50.21,50.23,5935819,0
+JPST.US,D,20230601,000000,50.07,50.07,50.04,50.05,3720593,0
+JPST.US,D,20230602,000000,50.06,50.07,50.03,50.04,7811133,0
+JPST.US,D,20230605,000000,50.03,50.06,50.02,50.05,4716196,0
+JPST.US,D,20230606,000000,50.05,50.0599,50.03,50.04,6235815,0
+JPST.US,D,20230607,000000,50.04,50.05,50.02,50.04,5211088,0
+JPST.US,D,20230608,000000,50.06,50.07,50.05,50.06,3392933,0
+JPST.US,D,20230609,000000,50.06,50.07,50.05,50.06,3360556,0
+JPST.US,D,20230612,000000,50.06,50.07,50.04,50.05,3518753,0
+JPST.US,D,20230613,000000,50.08,50.08,50.05,50.05,3628852,0
+JPST.US,D,20230614,000000,50.05,50.07,50.03,50.04,3832594,0
+JPST.US,D,20230615,000000,50.0529,50.08,50.05,50.07,3907585,0
+JPST.US,D,20230616,000000,50.075,50.0871,50.06,50.08,4166068,0
+JPST.US,D,20230620,000000,50.08,50.1,50.08,50.09,3661004,0
+JPST.US,D,20230621,000000,50.1,50.1,50.09,50.1,4121746,0
+JPST.US,D,20230622,000000,50.1,50.12,50.1,50.11,4073666,0
+JPST.US,D,20230623,000000,50.12,50.15,50.11,50.12,11636859,0
+JPST.US,D,20230626,000000,50.14,50.14,50.13,50.14,3001034,0
+JPST.US,D,20230627,000000,50.15,50.15,50.13,50.13,3145959,0
+JPST.US,D,20230628,000000,50.14,50.14,50.13,50.14,4184703,0
+JPST.US,D,20230629,000000,50.14,50.15,50.13,50.13,3930895,0
+JPST.US,D,20230630,000000,50.13,50.14,50.13,50.14,4664749,0
+JPST.US,D,20230703,000000,49.94,49.95,49.93,49.94,2326346,0
+JPST.US,D,20230705,000000,49.95,49.97,49.95,49.96,5972321,0
+JPST.US,D,20230706,000000,49.95,49.96,49.93,49.95,5074676,0
+JPST.US,D,20230707,000000,49.97,49.98,49.96,49.97,2779159,0
+JPST.US,D,20230710,000000,49.98,50,49.97,50,3441033,0
+JPST.US,D,20230711,000000,50.02,50.02,50.01,50.02,3394369,0
+JPST.US,D,20230712,000000,50.04,50.07,50.03,50.06,3837674,0
+JPST.US,D,20230713,000000,50.07,50.1,50.07,50.1,2917466,0
+JPST.US,D,20230714,000000,50.09,50.11,50.08,50.09,3016665,0
+JPST.US,D,20230717,000000,50.1,50.11,50.09,50.09,3207848,0
+JPST.US,D,20230718,000000,50.1,50.13,50.09,50.11,2615898,0
+JPST.US,D,20230719,000000,50.12,50.13,50.11,50.13,3044667,0
+JPST.US,D,20230720,000000,50.11,50.13,50.11,50.12,2879645,0
+JPST.US,D,20230721,000000,50.11,50.12,50.105,50.11,2671235,0
+JPST.US,D,20230724,000000,50.13,50.14,50.12,50.13,2354577,0
+JPST.US,D,20230725,000000,50.13,50.14,50.12,50.14,2555299,0
+JPST.US,D,20230726,000000,50.14,50.17,50.14,50.16,2416924,0
+JPST.US,D,20230727,000000,50.17,50.18,50.16,50.16,3595788,0
+JPST.US,D,20230728,000000,50.17,50.18,50.17,50.18,2455716,0
+JPST.US,D,20230731,000000,50.2,50.21,50.2,50.2,2366768,0
+JPST.US,D,20230801,000000,50,50.02,50,50,3644560,0
+JPST.US,D,20230802,000000,50,50.03,50,50.02,3136851,0
+JPST.US,D,20230803,000000,50.03,50.05,50.02,50.03,5616580,0
+JPST.US,D,20230804,000000,50.04,50.06,50.03,50.06,4165928,0
+JPST.US,D,20230807,000000,50.07,50.08,50.06,50.07,3318131,0
+JPST.US,D,20230808,000000,50.08,50.1,50.07,50.08,6120602,0
+JPST.US,D,20230809,000000,50.08,50.1,50.08,50.08,2968699,0
+JPST.US,D,20230810,000000,50.11,50.12,50.07,50.08,5856937,0
+JPST.US,D,20230811,000000,50.09,50.1,50.08,50.09,2154802,0
+JPST.US,D,20230814,000000,50.085,50.09,50.08,50.09,2323845,0
+JPST.US,D,20230815,000000,50.09,50.11,50.09,50.1,6181013,0
+JPST.US,D,20230816,000000,50.105,50.11,50.09,50.09,2766660,0
+JPST.US,D,20230817,000000,50.09,50.11,50.09,50.1,4927175,0
+JPST.US,D,20230818,000000,50.11,50.13,50.1,50.12,3690992,0
+JPST.US,D,20230821,000000,50.13,50.14,50.11,50.11,5487825,0
+JPST.US,D,20230822,000000,50.13,50.14,50.115,50.12,2476996,0
+JPST.US,D,20230823,000000,50.14,50.17,50.125,50.16,2740673,0
+JPST.US,D,20230824,000000,50.16,50.17,50.15,50.16,2620377,0
+JPST.US,D,20230825,000000,50.17,50.18,50.16,50.17,2596553,0
+JPST.US,D,20230828,000000,50.175,50.18,50.16,50.18,2976067,0
+JPST.US,D,20230829,000000,50.19,50.22,50.18,50.22,2660778,0
+JPST.US,D,20230830,000000,50.23,50.24,50.22,50.23,2554741,0
+JPST.US,D,20230831,000000,50.26,50.26,50.24,50.25,2806946,0
+JPST.US,D,20230901,000000,50.04,50.06,50.02,50.04,3160792,0
+JPST.US,D,20230905,000000,50.03,50.0428,50.02,50.02,3236288,0
+JPST.US,D,20230906,000000,50.05,50.05,50.03,50.04,3786813,0
+JPST.US,D,20230907,000000,50.05,50.07,50.04,50.07,3738716,0
+JPST.US,D,20230908,000000,50.06,50.08,50.06,50.07,3264635,0
+JPST.US,D,20230911,000000,50.08,50.09,50.06,50.06,4558168,0
+JPST.US,D,20230912,000000,50.08,50.09,50.07,50.08,3637855,0
+JPST.US,D,20230913,000000,50.08,50.1,50.08,50.1,2594471,0
+JPST.US,D,20230914,000000,50.1,50.11,50.1,50.11,2765488,0
+JPST.US,D,20230915,000000,50.11,50.12,50.1,50.11,1957781,0
+JPST.US,D,20230918,000000,50.11,50.13,50.1,50.11,2944807,0
+JPST.US,D,20230919,000000,50.13,50.14,50.12,50.13,2101791,0
+JPST.US,D,20230920,000000,50.13,50.14,50.12,50.12,3194368,0
+JPST.US,D,20230921,000000,50.125,50.17,50.12,50.15,8697811,0
+JPST.US,D,20230922,000000,50.16,50.18,50.15,50.17,5949045,0
+JPST.US,D,20230925,000000,50.165,50.18,50.16,50.17,3323834,0
+JPST.US,D,20230926,000000,50.17,50.185,50.17,50.17,3659775,0
+JPST.US,D,20230927,000000,50.18,50.2,50.17,50.17,2852509,0
+JPST.US,D,20230928,000000,50.18,50.2,50.18,50.2,3485018,0
+JPST.US,D,20230929,000000,50.2,50.22,50.18,50.18,5172459,0
+JPST.US,D,20231002,000000,49.9901,49.9999,49.97,49.97,5598124,0
+JPST.US,D,20231003,000000,49.98,49.99,49.96,49.96,5968322,0
+JPST.US,D,20231004,000000,49.96,50.02,49.96,50.02,16526006,0
+JPST.US,D,20231005,000000,50.05,50.05,50.03,50.04,3179565,0
+JPST.US,D,20231006,000000,50.04,50.04,50.02,50.02,2968579,0
+JPST.US,D,20231009,000000,50.05,50.06,50.03,50.06,2305265,0
+JPST.US,D,20231010,000000,50.06,50.07,50.06,50.07,2761009,0
+JPST.US,D,20231011,000000,50.07,50.08,50.07,50.07,2476057,0
+JPST.US,D,20231012,000000,50.07,50.09,50.07,50.07,2488584,0
+JPST.US,D,20231013,000000,50.09,50.09,50.08,50.08,3145863,0
+JPST.US,D,20231016,000000,50.095,50.1,50.09,50.09,2585298,0
+JPST.US,D,20231017,000000,50.09,50.1,50.08,50.08,2381485,0
+JPST.US,D,20231018,000000,50.1,50.1,50.08,50.08,2811507,0
+JPST.US,D,20231019,000000,50.09,50.1,50.08,50.1,3098237,0
+JPST.US,D,20231020,000000,50.12,50.14,50.1,50.14,6159525,0
+JPST.US,D,20231023,000000,50.14,50.16,50.14,50.16,4198459,0
+JPST.US,D,20231024,000000,50.16,50.18,50.155,50.18,3212875,0
+JPST.US,D,20231025,000000,50.17,50.18,50.16,50.16,3068248,0
+JPST.US,D,20231026,000000,50.18,50.19,50.175,50.18,3033612,0
+JPST.US,D,20231027,000000,50.19,50.21,50.18,50.21,3018523,0
+JPST.US,D,20231030,000000,50.2,50.21,50.2,50.2,2582269,0
+JPST.US,D,20231031,000000,50.2,50.21,50.2,50.2,3246583,0
+JPST.US,D,20231101,000000,49.97,50,49.97,50,5723946,0
+JPST.US,D,20231102,000000,50.02,50.04,50.02,50.02,4789184,0
+JPST.US,D,20231103,000000,50.05,50.07,50.04,50.06,5226503,0
+JPST.US,D,20231106,000000,50.06,50.08,50.05,50.05,16242080,0
+JPST.US,D,20231107,000000,50.07,50.08,50.06,50.07,3746538,0
+JPST.US,D,20231108,000000,50.08,50.09,50.08,50.08,3389279,0
+JPST.US,D,20231109,000000,50.09,50.1,50.08,50.08,2629988,0
+JPST.US,D,20231110,000000,50.1,50.11,50.09,50.09,2234777,0
+JPST.US,D,20231113,000000,50.1,50.12,50.09,50.12,2809628,0
+JPST.US,D,20231114,000000,50.15,50.17,50.145,50.17,3144923,0
+JPST.US,D,20231115,000000,50.17,50.18,50.16,50.18,4740990,0
+JPST.US,D,20231116,000000,50.19,50.21,50.19,50.2,3827809,0
+JPST.US,D,20231117,000000,50.19,50.2,50.18,50.19,4138959,0
+JPST.US,D,20231120,000000,50.21,50.22,50.2,50.21,2901350,0
+JPST.US,D,20231121,000000,50.22,50.25,50.22,50.22,2920809,0
+JPST.US,D,20231122,000000,50.24,50.25,50.23,50.25,3028272,0
+JPST.US,D,20231124,000000,50.26,50.27,50.24,50.24,1018777,0
+JPST.US,D,20231127,000000,50.26,50.28,50.26,50.28,2397431,0
+JPST.US,D,20231128,000000,50.28,50.31,50.28,50.31,2730078,0
+JPST.US,D,20231129,000000,50.33,50.34,50.32,50.33,7441750,0
+JPST.US,D,20231130,000000,50.34,50.36,50.335,50.34,7431675,0
+JPST.US,D,20231201,000000,50.16,50.16,50.13,50.16,4444987,0
+JPST.US,D,20231204,000000,50.16,50.17,50.16,50.16,6453237,0
+JPST.US,D,20231205,000000,50.17,50.19,50.17,50.19,3224909,0
+JPST.US,D,20231206,000000,50.21,50.21,50.19,50.19,3055731,0
+JPST.US,D,20231207,000000,50.21,50.22,50.2,50.21,2698597,0
+JPST.US,D,20231208,000000,50.2,50.21,50.19,50.2,3539540,0
+JPST.US,D,20231211,000000,50.21,50.22,50.2,50.2,2804253,0
+JPST.US,D,20231212,000000,50.22,50.23,50.2,50.22,3776685,0
+JPST.US,D,20231213,000000,50.2399,50.29,50.23,50.29,4413173,0
+JPST.US,D,20231214,000000,50.3,50.33,50.3,50.32,11366564,0
+JPST.US,D,20231215,000000,50.32,50.34,50.31,50.32,4305350,0
+JPST.US,D,20231218,000000,50.36,50.36,50.31,50.32,5036090,0
+JPST.US,D,20231219,000000,50.33,50.35,50.3298,50.34,4754889,0
+JPST.US,D,20231220,000000,50.35,50.37,50.34,50.37,13673387,0
+JPST.US,D,20231221,000000,50.4,50.41,50.3845,50.4,4420788,0
+JPST.US,D,20231222,000000,50.41,50.42,50.39,50.41,5392268,0
+JPST.US,D,20231226,000000,50.41,50.42,50.4001,50.42,4186606,0
+JPST.US,D,20231227,000000,50.43,50.45,50.42,50.44,3675066,0
+JPST.US,D,20231228,000000,50.22,50.23,50.21,50.22,5088290,0
+JPST.US,D,20231229,000000,50.22,50.24,50.22,50.23,4946477,0
+JPST.US,D,20240102,000000,50.24,50.25,50.23,50.23,3802828,0
+JPST.US,D,20240103,000000,50.24,50.25,50.23,50.24,4199653,0
+JPST.US,D,20240104,000000,50.25,50.26,50.24,50.25,3181602,0
+JPST.US,D,20240105,000000,50.25,50.27,50.24,50.25,3090766,0
+JPST.US,D,20240108,000000,50.26,50.28,50.26,50.26,3169545,0
+JPST.US,D,20240109,000000,50.27,50.29,50.27,50.28,4060835,0
+JPST.US,D,20240110,000000,50.29,50.31,50.28,50.28,2565093,0
+JPST.US,D,20240111,000000,50.32,50.34,50.31,50.33,4436431,0
+JPST.US,D,20240112,000000,50.36,50.38,50.36,50.37,4344208,0
+JPST.US,D,20240116,000000,50.37,50.39,50.37,50.37,3401885,0
+JPST.US,D,20240117,000000,50.36,50.37,50.35,50.35,3162904,0
+JPST.US,D,20240118,000000,50.37,50.38,50.37,50.38,3344407,0
+JPST.US,D,20240119,000000,50.38,50.39,50.37,50.38,3690836,0
+JPST.US,D,20240122,000000,50.39,50.4,50.38,50.39,4312042,0
+JPST.US,D,20240123,000000,50.41,50.41,50.39,50.4,3579310,0
+JPST.US,D,20240124,000000,50.41,50.425,50.4,50.4,3940023,0
+JPST.US,D,20240125,000000,50.42,50.45,50.42,50.44,2942742,0
+JPST.US,D,20240126,000000,50.44,50.46,50.44,50.45,3032845,0
+JPST.US,D,20240129,000000,50.47,50.48,50.46,50.46,3401228,0
+JPST.US,D,20240130,000000,50.48,50.49,50.47,50.47,3914727,0
+JPST.US,D,20240131,000000,50.48,50.51,50.48,50.49,6306457,0
+JPST.US,D,20240201,000000,50.3,50.32,50.2998,50.3,5373258,0
+JPST.US,D,20240202,000000,50.29,50.3,50.28,50.3,6185578,0
+JPST.US,D,20240205,000000,50.3,50.3,50.27,50.28,4052182,0
+JPST.US,D,20240206,000000,50.3,50.3,50.29,50.3,5167602,0
+JPST.US,D,20240207,000000,50.31,50.32,50.3,50.3,4079484,0
+JPST.US,D,20240208,000000,50.31,50.32,50.3,50.31,3234564,0
+JPST.US,D,20240209,000000,50.31,50.32,50.31,50.32,3064552,0
+JPST.US,D,20240212,000000,50.33,50.33,50.32,50.33,2765184,0
+JPST.US,D,20240213,000000,50.31,50.33,50.3,50.31,5528753,0
+JPST.US,D,20240214,000000,50.32,50.33,50.31,50.32,3213298,0
+JPST.US,D,20240215,000000,50.35,50.36,50.34,50.35,4790172,0
+JPST.US,D,20240216,000000,50.33,50.35,50.33,50.34,3520340,0
+JPST.US,D,20240220,000000,50.36,50.38,50.36,50.37,3169091,0
+JPST.US,D,20240221,000000,50.38,50.39,50.37,50.38,2798013,0
+JPST.US,D,20240222,000000,50.38,50.39,50.38,50.38,3184617,0
+JPST.US,D,20240223,000000,50.39,50.4,50.39,50.39,3236661,0
+JPST.US,D,20240226,000000,50.4,50.41,50.39,50.4,2861146,0
+JPST.US,D,20240227,000000,50.41,50.43,50.41,50.41,4083462,0
+JPST.US,D,20240228,000000,50.42,50.43,50.41,50.43,2691223,0
+JPST.US,D,20240229,000000,50.44,50.44,50.43,50.44,5636239,0
+JPST.US,D,20240301,000000,50.24,50.25,50.23,50.24,5775911,0
+JPST.US,D,20240304,000000,50.25,50.26,50.24,50.24,4927990,0
+JPST.US,D,20240305,000000,50.26,50.27,50.25,50.26,3328175,0
+JPST.US,D,20240306,000000,50.27,50.28,50.26,50.27,3116801,0
+JPST.US,D,20240307,000000,50.3,50.3,50.29,50.3,3493208,0
+JPST.US,D,20240308,000000,50.32,50.33,50.31,50.32,3645755,0
+JPST.US,D,20240311,000000,50.33,50.33,50.31,50.31,3488485,0
+JPST.US,D,20240312,000000,50.32,50.33,50.3,50.31,3482466,0
+JPST.US,D,20240313,000000,50.33,50.33,50.3,50.3,3239078,0
+JPST.US,D,20240314,000000,50.32,50.34,50.32,50.33,2933304,0
+JPST.US,D,20240315,000000,50.33,50.34,50.33,50.33,2078738,0
+JPST.US,D,20240318,000000,50.34,50.35,50.34,50.34,2438754,0
+JPST.US,D,20240319,000000,50.36,50.37,50.36,50.37,2935997,0
+JPST.US,D,20240320,000000,50.37,50.39,50.36,50.38,2757671,0
+JPST.US,D,20240321,000000,50.4,50.41,50.4,50.41,2998277,0
+JPST.US,D,20240322,000000,50.41,50.43,50.41,50.41,2418258,0
+JPST.US,D,20240325,000000,50.42,50.44,50.42,50.42,3675448,0
+JPST.US,D,20240326,000000,50.43,50.44,50.4201,50.44,3271720,0
+JPST.US,D,20240327,000000,50.45,50.46,50.45,50.46,3550826,0
+JPST.US,D,20240328,000000,50.45,50.46,50.45,50.45,4009936,0
+JPST.US,D,20240401,000000,50.25,50.26,50.23,50.23,3172641,0
+JPST.US,D,20240402,000000,50.24,50.26,50.24,50.25,5232245,0
+JPST.US,D,20240403,000000,50.26,50.28,50.25,50.27,4238579,0
+JPST.US,D,20240404,000000,50.3,50.3,50.28,50.3,2957298,0
+JPST.US,D,20240405,000000,50.29,50.3,50.29,50.29,5840200,0
+JPST.US,D,20240408,000000,50.3,50.3,50.29,50.29,3247521,0
+JPST.US,D,20240409,000000,50.3,50.31,50.3,50.31,2358156,0
+JPST.US,D,20240410,000000,50.29,50.3,50.27,50.27,4526940,0
+JPST.US,D,20240411,000000,50.27,50.3,50.27,50.29,7127414,0
+JPST.US,D,20240412,000000,50.31,50.32,50.3,50.3,3637173,0
+JPST.US,D,20240415,000000,50.3,50.32,50.3,50.31,5386752,0
+JPST.US,D,20240416,000000,50.32,50.33,50.31,50.32,5928932,0
+JPST.US,D,20240417,000000,50.33,50.34,50.33,50.34,5013127,0
+JPST.US,D,20240418,000000,50.36,50.36,50.34,50.34,3884272,0
+JPST.US,D,20240419,000000,50.34,50.35,50.34,50.34,2937330,0
+JPST.US,D,20240422,000000,50.35,50.37,50.35,50.36,5540345,0
+JPST.US,D,20240423,000000,50.37,50.38,50.37,50.38,3191007,0
+JPST.US,D,20240424,000000,50.39,50.39,50.37,50.38,4234938,0
+JPST.US,D,20240425,000000,50.4,50.4,50.39,50.4,4016206,0
+JPST.US,D,20240426,000000,50.41,50.41,50.4,50.41,3330310,0
+JPST.US,D,20240429,000000,50.42,50.43,50.41,50.43,6209091,0
+JPST.US,D,20240430,000000,50.42,50.44,50.42,50.43,4430869,0
+JPST.US,D,20240501,000000,50.21,50.23,50.2,50.22,6408681,0
+JPST.US,D,20240502,000000,50.24,50.26,50.23,50.25,5132014,0
+JPST.US,D,20240503,000000,50.28,50.29,50.27,50.28,3578758,0
+JPST.US,D,20240506,000000,50.29,50.29,50.28,50.28,4080265,0
+JPST.US,D,20240507,000000,50.29,50.3,50.28,50.29,3634992,0
+JPST.US,D,20240508,000000,50.29,50.3,50.28,50.29,4679764,0
+JPST.US,D,20240509,000000,50.32,50.33,50.31,50.32,3018898,0
+JPST.US,D,20240510,000000,50.32,50.33,50.31,50.31,3112392,0
+JPST.US,D,20240513,000000,50.33,50.34,50.32,50.33,3041400,0
+JPST.US,D,20240514,000000,50.35,50.36,50.34,50.34,2767723,0
+JPST.US,D,20240515,000000,50.37,50.38,50.37,50.37,3238884,0
+JPST.US,D,20240516,000000,50.37,50.39,50.37,50.38,4035646,0
+JPST.US,D,20240517,000000,50.39,50.39,50.38,50.38,3485109,0
+JPST.US,D,20240520,000000,50.39,50.4,50.38,50.39,3586302,0
+JPST.US,D,20240521,000000,50.41,50.42,50.4,50.41,2565505,0
+JPST.US,D,20240522,000000,50.41,50.42,50.4,50.4,3407561,0
+JPST.US,D,20240523,000000,50.43,50.43,50.41,50.42,2965799,0
+JPST.US,D,20240524,000000,50.43,50.44,50.42,50.44,4055743,0
+JPST.US,D,20240528,000000,50.45,50.45,50.43,50.45,3278698,0
+JPST.US,D,20240529,000000,50.45,50.46,50.44,50.44,2852400,0
+JPST.US,D,20240530,000000,50.46,50.47,50.45,50.46,3627874,0
+JPST.US,D,20240531,000000,50.46,50.49,50.46,50.48,2920728,0
+JPST.US,D,20240603,000000,50.28,50.28,50.27,50.27,3433933,0
+JPST.US,D,20240604,000000,50.3,50.3,50.29,50.29,3967979,0
+JPST.US,D,20240605,000000,50.31,50.32,50.295,50.31,4691056,0
+JPST.US,D,20240606,000000,50.32,50.33,50.32,50.32,2899694,0
+JPST.US,D,20240607,000000,50.33,50.33,50.31,50.31,3947816,0
+JPST.US,D,20240610,000000,50.31,50.34,50.3,50.32,2461140,0
+JPST.US,D,20240611,000000,50.34,50.35,50.33,50.34,2334687,0
+JPST.US,D,20240612,000000,50.37,50.39,50.36,50.37,2599140,0
+JPST.US,D,20240613,000000,50.38,50.4,50.38,50.39,3766178,0
+JPST.US,D,20240614,000000,50.41,50.41,50.4,50.4,2971440,0
+JPST.US,D,20240617,000000,50.4,50.41,50.39,50.39,2535051,0
+JPST.US,D,20240618,000000,50.42,50.43,50.41,50.42,3638712,0
+JPST.US,D,20240620,000000,50.42,50.43,50.41,50.41,12784635,0
+JPST.US,D,20240621,000000,50.44,50.44,50.42,50.42,2811033,0
+JPST.US,D,20240624,000000,50.45,50.45,50.43,50.45,2860547,0
+JPST.US,D,20240625,000000,50.46,50.46,50.44,50.45,2595711,0
+JPST.US,D,20240626,000000,50.45,50.46,50.44,50.45,3161225,0
+JPST.US,D,20240627,000000,50.46,50.47,50.46,50.46,3346179,0
+JPST.US,D,20240628,000000,50.48,50.49,50.47,50.47,3496206,0
+JPST.US,D,20240701,000000,50.27,50.27,50.25,50.25,4570282,0
+JPST.US,D,20240702,000000,50.27,50.3,50.27,50.28,5486138,0
+JPST.US,D,20240703,000000,50.31,50.31,50.29,50.3,2978162,0
+JPST.US,D,20240705,000000,50.32,50.34,50.32,50.33,2795540,0
+JPST.US,D,20240708,000000,50.34,50.35,50.33,50.35,3869082,0
+JPST.US,D,20240709,000000,50.36,50.36,50.35,50.35,2592818,0
+JPST.US,D,20240710,000000,50.36,50.37,50.36,50.37,2301695,0
+JPST.US,D,20240711,000000,50.4,50.4,50.39,50.4,2960775,0
+JPST.US,D,20240712,000000,50.42,50.45,50.4,50.44,3952691,0
+JPST.US,D,20240715,000000,50.45,50.45,50.43,50.44,4819396,0
+JPST.US,D,20240716,000000,50.44,50.45,50.44,50.45,3356005,0
+JPST.US,D,20240717,000000,50.45,50.46,50.44,50.45,3269785,0
+JPST.US,D,20240718,000000,50.46,50.46,50.45,50.46,2853863,0
+JPST.US,D,20240719,000000,50.47,50.47,50.46,50.47,1903385,0
+JPST.US,D,20240722,000000,50.48,50.48,50.47,50.48,3498982,0
+JPST.US,D,20240723,000000,50.48,50.5,50.48,50.49,5523999,0
+JPST.US,D,20240724,000000,50.5,50.52,50.5,50.51,3204822,0
+JPST.US,D,20240725,000000,50.51,50.6,50.51,50.51,4253573,0
+JPST.US,D,20240726,000000,50.54,50.56,50.54,50.56,2660429,0
+JPST.US,D,20240729,000000,50.58,50.64,50.56,50.57,3496110,0
+JPST.US,D,20240730,000000,50.58,50.59,50.57,50.59,3382888,0
+JPST.US,D,20240731,000000,50.6,50.61,50.58,50.6,3966488,0
+JPST.US,D,20240801,000000,50.39,50.4,50.38,50.39,5521981,0
+JPST.US,D,20240802,000000,50.44,50.46,50.43,50.46,6938786,0
+JPST.US,D,20240805,000000,50.45,50.47,50.4301,50.45,7637937,0
+JPST.US,D,20240806,000000,50.45,50.47,50.45,50.46,7323752,0
+JPST.US,D,20240807,000000,50.46,50.47,50.45,50.46,5678610,0
+JPST.US,D,20240808,000000,50.46,50.46,50.45,50.45,3916154,0
+JPST.US,D,20240809,000000,50.48,50.48,50.47,50.47,3025376,0
+JPST.US,D,20240812,000000,50.47,50.55,50.47,50.5,5344899,0
+JPST.US,D,20240813,000000,50.52,50.53,50.51,50.53,3656507,0
+JPST.US,D,20240814,000000,50.53,50.54,50.52,50.53,4223843,0
+JPST.US,D,20240815,000000,50.52,50.52,50.5,50.51,5202913,0
+JPST.US,D,20240816,000000,50.53,50.55,50.53,50.54,3229355,0
+JPST.US,D,20240819,000000,50.55,50.57,50.54,50.57,4782329,0
+JPST.US,D,20240820,000000,50.57,50.58,50.56,50.57,3198550,0
+JPST.US,D,20240821,000000,50.58,50.6,50.57,50.6,3838228,0
+JPST.US,D,20240822,000000,50.6,50.6,50.58,50.58,3543369,0
+JPST.US,D,20240823,000000,50.6,50.62,50.6,50.61,3414001,0
+JPST.US,D,20240826,000000,50.62,50.64,50.62,50.63,4846629,0
+JPST.US,D,20240827,000000,50.64,50.67,50.63,50.65,3062874,0
+JPST.US,D,20240828,000000,50.67,50.67,50.65,50.65,4708834,0
+JPST.US,D,20240829,000000,50.65,50.66,50.65,50.66,3244197,0
+JPST.US,D,20240830,000000,50.67,50.68,50.66,50.67,3601403,0
+JPST.US,D,20240903,000000,50.46,50.46,50.45,50.45,6238930,0
+JPST.US,D,20240904,000000,50.46,50.48,50.46,50.48,4376272,0
+JPST.US,D,20240905,000000,50.5,50.51,50.49,50.49,4081180,0
+JPST.US,D,20240906,000000,50.51,50.5499,50.51,50.54,4228264,0
+JPST.US,D,20240909,000000,50.54,50.57,50.54,50.56,5657167,0
+JPST.US,D,20240910,000000,50.58,50.59,50.57,50.59,2812377,0
+JPST.US,D,20240911,000000,50.59,50.6,50.57,50.59,3736674,0
+JPST.US,D,20240912,000000,50.58,50.59,50.57,50.57,5141478,0
+JPST.US,D,20240913,000000,50.61,50.62,50.6,50.61,3818161,0
+JPST.US,D,20240916,000000,50.63,50.64,50.62,50.64,3152752,0
+JPST.US,D,20240917,000000,50.64,50.66,50.64,50.65,3635370,0
+JPST.US,D,20240918,000000,50.65,50.68,50.62,50.62,3521436,0
+JPST.US,D,20240919,000000,50.64,50.66,50.64,50.65,4449399,0
+JPST.US,D,20240920,000000,50.67,50.69,50.66,50.69,6386536,0
+JPST.US,D,20240923,000000,50.7,50.7,50.69,50.7,3363077,0
+JPST.US,D,20240924,000000,50.71,50.73,50.7,50.73,6280028,0
+JPST.US,D,20240925,000000,50.72,50.73,50.71,50.71,3463246,0
+JPST.US,D,20240926,000000,50.7,50.72,50.7,50.7,3183163,0
+JPST.US,D,20240927,000000,50.72,50.74,50.71,50.74,4661610,0
+JPST.US,D,20240930,000000,50.74,50.75,50.73,50.74,4433713,0
+JPST.US,D,20241001,000000,50.53,50.54,50.51,50.52,7418170,0
+JPST.US,D,20241002,000000,50.53,50.54,50.52,50.53,7740126,0
+JPST.US,D,20241003,000000,50.53,50.53,50.52,50.52,2754510,0
+JPST.US,D,20241004,000000,50.5,50.51,50.48,50.48,4140627,0
+JPST.US,D,20241007,000000,50.47,50.49,50.47,50.48,4388616,0
+JPST.US,D,20241008,000000,50.5,50.51,50.49,50.51,3845170,0
+JPST.US,D,20241009,000000,50.51,50.51,50.49,50.5,4918513,0
+JPST.US,D,20241010,000000,50.51,50.51,50.49,50.5,3561031,0
+JPST.US,D,20241011,000000,50.53,50.53,50.52,50.53,5410681,0
+JPST.US,D,20241014,000000,50.53,50.54,50.53,50.54,2672032,0
+JPST.US,D,20241015,000000,50.54,50.57,50.54,50.55,5467961,0
+JPST.US,D,20241016,000000,50.56,50.57,50.55,50.57,3585016,0
+JPST.US,D,20241017,000000,50.55,50.57,50.55,50.56,7800147,0
+JPST.US,D,20241018,000000,50.58,50.58,50.57,50.58,3316760,0
+JPST.US,D,20241021,000000,50.58,50.59,50.56,50.57,3275207,0
+JPST.US,D,20241022,000000,50.57,50.58,50.56,50.58,4305798,0
+JPST.US,D,20241023,000000,50.58,50.58,50.56,50.57,2722103,0
+JPST.US,D,20241024,000000,50.57,50.59,50.56,50.57,3335606,0
+JPST.US,D,20241025,000000,50.59,50.6,50.58,50.58,4484126,0
+JPST.US,D,20241028,000000,50.58,50.6,50.58,50.59,3293384,0
+JPST.US,D,20241029,000000,50.59,50.6,50.58,50.6,6289737,0
+JPST.US,D,20241030,000000,50.6,50.6,50.57,50.57,7353376,0
+JPST.US,D,20241031,000000,50.57,50.59,50.57,50.59,7508324,0
+JPST.US,D,20241101,000000,50.42,50.42,50.37,50.38,8491664,0
+JPST.US,D,20241104,000000,50.41,50.4199,50.39,50.39,4714611,0
+JPST.US,D,20241105,000000,50.41,50.41,50.39,50.41,4635379,0
+JPST.US,D,20241106,000000,50.39,50.41,50.37,50.39,7192778,0
+JPST.US,D,20241107,000000,50.42,50.45,50.41,50.43,6855438,0
+JPST.US,D,20241108,000000,50.47,50.47,50.45,50.45,3257532,0
+JPST.US,D,20241111,000000,50.445,50.45,50.43,50.45,4431950,0
+JPST.US,D,20241112,000000,50.445,50.45,50.43,50.43,5932023,0
+JPST.US,D,20241113,000000,50.455,50.47,50.45,50.46,5760309,0
+JPST.US,D,20241114,000000,50.475,50.5,50.46,50.46,24801597,0
+JPST.US,D,20241115,000000,50.47,50.49,50.46,50.48,9587531,0
+JPST.US,D,20241118,000000,50.49,50.5,50.48,50.5,5058948,0
+JPST.US,D,20241119,000000,50.5049,50.52,50.5,50.51,4012260,0
+JPST.US,D,20241120,000000,50.5175,50.52,50.51,50.52,3962593,0
+JPST.US,D,20241121,000000,50.52,50.52,50.5,50.5,4419732,0
+JPST.US,D,20241122,000000,50.505,50.52,50.505,50.52,3362481,0
+JPST.US,D,20241125,000000,50.5399,50.55,50.52,50.53,9120058,0
+JPST.US,D,20241126,000000,50.545,50.55,50.52,50.53,12332511,0
+JPST.US,D,20241127,000000,50.555,50.57,50.55,50.56,4516426,0
+JPST.US,D,20241129,000000,50.575,50.6,50.57,50.59,1672206,0
+JPST.US,D,20241202,000000,50.4,50.43,50.39,50.41,6494206,0
+JPST.US,D,20241203,000000,50.425,50.44,50.4,50.42,23254852,0
+JPST.US,D,20241204,000000,50.4245,50.45,50.42,50.43,10872286,0
+JPST.US,D,20241205,000000,50.435,50.44,50.43,50.44,5152750,0
+JPST.US,D,20241206,000000,50.48,50.48,50.47,50.48,4296014,0
+JPST.US,D,20241209,000000,50.49,50.5,50.48,50.49,12166566,0
+JPST.US,D,20241210,000000,50.495,50.51,50.49,50.49,3833710,0
+JPST.US,D,20241211,000000,50.51,50.52,50.5,50.5,4800602,0
+JPST.US,D,20241212,000000,50.5,50.51,50.49,50.49,2965664,0
+JPST.US,D,20241213,000000,50.5001,50.51,50.49,50.5,3052757,0
+JPST.US,D,20241216,000000,50.51,50.52,50.5,50.51,3895610,0
+JPST.US,D,20241217,000000,50.51,50.52,50.5,50.5,5515600,0
+JPST.US,D,20241218,000000,50.51,50.52,50.46,50.46,18669138,0
+JPST.US,D,20241219,000000,50.47,50.49,50.47,50.47,6207933,0
+JPST.US,D,20241220,000000,50.51,50.52,50.49,50.5,6162185,0
+JPST.US,D,20241223,000000,50.515,50.515,50.5,50.5,5742137,0
+JPST.US,D,20241224,000000,50.5101,50.52,50.51,50.51,2515339,0
+JPST.US,D,20241226,000000,50.5199,50.54,50.51,50.53,4135584,0
+JPST.US,D,20241227,000000,50.54,50.56,50.54,50.56,3425555,0
+JPST.US,D,20241230,000000,50.56,50.58,50.555,50.58,5725284,0
+JPST.US,D,20241231,000000,50.39,50.4,50.36,50.37,5977704,0
+JPST.US,D,20250102,000000,50.38,50.4,50.37,50.39,13021582,0
+JPST.US,D,20250103,000000,50.415,50.42,50.4,50.4,5065220,0
+JPST.US,D,20250106,000000,50.4192,50.42,50.4,50.42,4446939,0
+JPST.US,D,20250107,000000,50.42,50.43,50.41,50.41,4067362,0
+JPST.US,D,20250108,000000,50.43,50.43,50.41,50.42,6590489,0
+JPST.US,D,20250110,000000,50.42,50.43,50.41,50.42,6242564,0
+JPST.US,D,20250113,000000,50.42,50.43,50.41,50.43,4418918,0
+JPST.US,D,20250114,000000,50.425,50.44,50.42,50.43,4190444,0
+JPST.US,D,20250115,000000,50.45,50.47,50.45,50.47,5830925,0
+JPST.US,D,20250116,000000,50.48,50.49,50.46,50.48,5532959,0
+JPST.US,D,20250117,000000,50.495,50.5,50.49,50.49,3962029,0
+JPST.US,D,20250121,000000,50.52,50.52,50.5,50.5,6193078,0
+JPST.US,D,20250122,000000,50.51,50.53,50.51,50.51,5742933,0
+JPST.US,D,20250123,000000,50.515,50.52,50.51,50.51,3838169,0
+JPST.US,D,20250124,000000,50.525,50.55,50.525,50.53,5515538,0
+JPST.US,D,20250127,000000,50.565,50.57,50.55,50.55,5933202,0
+JPST.US,D,20250128,000000,50.57,50.58,50.56,50.57,4687977,0
+JPST.US,D,20250129,000000,50.58,50.59,50.56,50.57,6059475,0
+JPST.US,D,20250130,000000,50.5801,50.6,50.57,50.59,5677336,0
+JPST.US,D,20250131,000000,50.5975,50.62,50.59,50.6,7541616,0
+JPST.US,D,20250203,000000,50.42,50.43,50.41,50.42,9066977,0
+JPST.US,D,20250204,000000,50.4184,50.43,50.41,50.43,4035376,0
+JPST.US,D,20250205,000000,50.4393,50.45,50.4315,50.44,5979129,0
+JPST.US,D,20250206,000000,50.45,50.45,50.44,50.44,3320418,0
+JPST.US,D,20250207,000000,50.455,50.46,50.43,50.43,4535633,0
+JPST.US,D,20250210,000000,50.445,50.47,50.44,50.45,22321751,0
+JPST.US,D,20250211,000000,50.455,50.47,50.45,50.45,3602384,0
+JPST.US,D,20250212,000000,50.44,50.45,50.43,50.43,4640776,0
+JPST.US,D,20250213,000000,50.45,50.47,50.44,50.47,11611865,0
+JPST.US,D,20250214,000000,50.49,50.51,50.48,50.5,6538041,0
+JPST.US,D,20250218,000000,50.5,50.51,50.49,50.49,4928635,0
+JPST.US,D,20250219,000000,50.5051,50.52,50.5,50.52,4031594,0
+JPST.US,D,20250220,000000,50.5211,50.53,50.52,50.52,4019025,0
+JPST.US,D,20250221,000000,50.53,50.57,50.53,50.56,5035214,0
+JPST.US,D,20250224,000000,50.5623,50.59,50.56,50.58,4334702,0
+JPST.US,D,20250225,000000,50.6,50.61,50.58,50.58,8943508,0
+JPST.US,D,20250226,000000,50.5901,50.61,50.58,50.6,4463608,0
+JPST.US,D,20250227,000000,50.6085,50.61,50.59,50.6,5276614,0
+JPST.US,D,20250228,000000,50.62,50.66,50.62,50.66,5402341,0
+JPST.US,D,20250303,000000,50.48,50.5,50.47,50.48,6582674,0
+JPST.US,D,20250304,000000,50.5,50.52,50.48,50.48,7370753,0
+JPST.US,D,20250305,000000,50.5175,50.53,50.49,50.49,6623712,0
+JPST.US,D,20250306,000000,50.51,50.51,50.49,50.5,9171774,0
+JPST.US,D,20250307,000000,50.53,50.54,50.51,50.51,6335061,0
+JPST.US,D,20250310,000000,50.53,50.55,50.53,50.55,6346425,0
+JPST.US,D,20250311,000000,50.54,50.55,50.52,50.52,16674458,0
+JPST.US,D,20250312,000000,50.53,50.53,50.51,50.51,5348849,0
+JPST.US,D,20250313,000000,50.51,50.54,50.51,50.53,5316022,0
+JPST.US,D,20250314,000000,50.545,50.55,50.52,50.52,3931222,0
+JPST.US,D,20250317,000000,50.525,50.55,50.52,50.53,5410465,0
+JPST.US,D,20250318,000000,50.54,50.55,50.53,50.54,6304662,0
+JPST.US,D,20250319,000000,50.55,50.57,50.53,50.57,4109446,0
+JPST.US,D,20250320,000000,50.5801,50.59,50.56,50.58,4127376,0
+JPST.US,D,20250321,000000,50.59,50.61,50.59,50.59,4092021,0
+JPST.US,D,20250324,000000,50.6,50.6,50.56,50.56,6363354,0
+JPST.US,D,20250325,000000,50.57,50.61,50.57,50.59,4837242,0
+JPST.US,D,20250326,000000,50.59,50.6,50.58,50.58,3044810,0
+JPST.US,D,20250327,000000,50.6,50.6,50.59,50.59,3275662,0
+JPST.US,D,20250328,000000,50.61,50.63,50.61,50.62,11730696,0
+JPST.US,D,20250331,000000,50.64,50.65,50.63,50.63,6864464,0
+JPST.US,D,20250401,000000,50.4599,50.47,50.45,50.45,6873818,0
+JPST.US,D,20250402,000000,50.4722,50.48,50.45,50.45,6645956,0
+JPST.US,D,20250403,000000,50.5,50.51,50.48,50.51,7244138,0
+JPST.US,D,20250404,000000,50.5115,50.56,50.48,50.48,11475492,0
+JPST.US,D,20250407,000000,50.48,50.49,50.39,50.42,41231901,0
+JPST.US,D,20250408,000000,50.41,50.45,50.39,50.42,9951175,0
+JPST.US,D,20250409,000000,50.35,50.41,50.3,50.36,13261912,0
+JPST.US,D,20250410,000000,50.385,50.44,50.36,50.36,9413454,0
+JPST.US,D,20250411,000000,50.36,50.39,50.3115,50.39,22679362,0
+JPST.US,D,20250414,000000,50.38,50.45,50.37,50.45,6937126,0
+JPST.US,D,20250415,000000,50.445,50.47,50.435,50.46,8028697,0
+JPST.US,D,20250416,000000,50.4701,50.49,50.46,50.49,10347200,0
+JPST.US,D,20250417,000000,50.5266,50.53,50.49,50.49,8953741,0
+JPST.US,D,20250421,000000,50.51,50.54,50.51,50.52,5457563,0
+JPST.US,D,20250422,000000,50.525,50.54,50.51,50.52,4936535,0
+JPST.US,D,20250423,000000,50.5459,50.55,50.51,50.51,5872729,0
+JPST.US,D,20250424,000000,50.53,50.57,50.5296,50.56,5813819,0
+JPST.US,D,20250425,000000,50.5601,50.6,50.55,50.6,6415374,0
+JPST.US,D,20250428,000000,50.6,50.64,50.5987,50.64,4020609,0
+JPST.US,D,20250429,000000,50.63,50.65,50.62,50.62,10293112,0
+JPST.US,D,20250430,000000,50.64,50.67,50.63,50.65,11261751,0
+JPST.US,D,20250501,000000,50.4819,50.49,50.42,50.43,7950997,0
+JPST.US,D,20250502,000000,50.44,50.46,50.43,50.46,11567077,0
+JPST.US,D,20250505,000000,50.458,50.46,50.41,50.43,14580376,0
+JPST.US,D,20250506,000000,50.45,50.46,50.44,50.46,5466665,0
+JPST.US,D,20250507,000000,50.49,50.49,50.45,50.47,4747656,0
+JPST.US,D,20250508,000000,50.48,50.48,50.45,50.45,5701518,0
+JPST.US,D,20250509,000000,50.47,50.49,50.46,50.46,6933049,0
+JPST.US,D,20250512,000000,50.4576,50.48,50.45,50.47,5253585,0
+JPST.US,D,20250513,000000,50.4738,50.48,50.44,50.45,6566465,0
+JPST.US,D,20250514,000000,50.47,50.48,50.44,50.46,7103747,0
+JPST.US,D,20250515,000000,50.4783,50.5,50.4701,50.48,5470282,0
+JPST.US,D,20250516,000000,50.508,50.52,50.5,50.51,3886141,0
+JPST.US,D,20250519,000000,50.51,50.53,50.5,50.52,4778225,0
+JPST.US,D,20250520,000000,50.5293,50.55,50.52,50.54,4576669,0
+JPST.US,D,20250521,000000,50.545,50.5475,50.52,50.53,5573962,0
+JPST.US,D,20250522,000000,50.535,50.55,50.53,50.53,4176255,0
+JPST.US,D,20250523,000000,50.56,50.57,50.55,50.55,4132765,0
+JPST.US,D,20250527,000000,50.58,50.6,50.57,50.6,4730920,0
+JPST.US,D,20250528,000000,50.605,50.61,50.57,50.59,6279080,0
+JPST.US,D,20250529,000000,50.6,50.61,50.59,50.6,6118095,0
+JPST.US,D,20250530,000000,50.61,50.63,50.61,50.62,5145291,0
+JPST.US,D,20250602,000000,50.45,50.45,50.44,50.45,6667448,0
+JPST.US,D,20250603,000000,50.4568,50.46,50.44,50.45,5556762,0
+JPST.US,D,20250604,000000,50.47,50.48,50.46,50.48,6787114,0
+JPST.US,D,20250605,000000,50.4875,50.49,50.45,50.45,3959455,0
+JPST.US,D,20250606,000000,50.455,50.47,50.45,50.45,5676180,0
+JPST.US,D,20250609,000000,50.46,50.48,50.4592,50.48,7407015,0
+JPST.US,D,20250610,000000,50.485,50.49,50.47,50.47,3338753,0
+JPST.US,D,20250611,000000,50.49,50.5,50.49,50.49,5451376,0
+JPST.US,D,20250612,000000,50.515,50.52,50.51,50.51,3888433,0
+JPST.US,D,20250613,000000,50.5225,50.53,50.51,50.52,5225518,0
+JPST.US,D,20250616,000000,50.52,50.54,50.52,50.53,5284453,0
+JPST.US,D,20250617,000000,50.545,50.55,50.53,50.54,4456167,0
+JPST.US,D,20250618,000000,50.5534,50.56,50.54,50.55,4873388,0
+JPST.US,D,20250620,000000,50.55,50.57,50.54,50.57,3807985,0
+JPST.US,D,20250623,000000,50.58,50.6,50.58,50.6,4464493,0
+JPST.US,D,20250624,000000,50.6042,50.63,50.6,50.61,6903674,0
+JPST.US,D,20250625,000000,50.62,50.62,50.61,50.61,3846215,0
+JPST.US,D,20250626,000000,50.63,50.65,50.63,50.64,6808731,0
+JPST.US,D,20250627,000000,50.645,50.67,50.64,50.66,5091365,0
+JPST.US,D,20250630,000000,50.665,50.68,50.66,50.68,5811626,0
+JPST.US,D,20250701,000000,50.505,50.52,50.46,50.47,9201149,0
+JPST.US,D,20250702,000000,50.495,50.5,50.49,50.49,5460618,0
+JPST.US,D,20250703,000000,50.495,50.5,50.49,50.5,3923883,0
+JPST.US,D,20250707,000000,50.505,50.51,50.48,50.48,4991618,0
+JPST.US,D,20250708,000000,50.49,50.5,50.49,50.49,3790970,0
+JPST.US,D,20250709,000000,50.4937,50.5299,50.4937,50.52,4487827,0
+JPST.US,D,20250710,000000,50.53,50.54,50.52,50.52,4082204,0
+JPST.US,D,20250711,000000,50.541,50.545,50.53,50.54,3321114,0
+JPST.US,D,20250714,000000,50.55,50.56,50.54,50.55,3419574,0
+JPST.US,D,20250715,000000,50.5575,50.56,50.54,50.55,3696030,0
+JPST.US,D,20250716,000000,50.55,50.57,50.54,50.56,4763530,0
+JPST.US,D,20250717,000000,50.56,50.57,50.56,50.57,3448687,0
+JPST.US,D,20250718,000000,50.59,50.6,50.58,50.6,3412935,0
+JPST.US,D,20250721,000000,50.6001,50.61,50.59,50.6,3273189,0
+JPST.US,D,20250722,000000,50.61,50.63,50.6001,50.62,4606501,0
+JPST.US,D,20250723,000000,50.62,50.6299,50.61,50.61,4004740,0
+JPST.US,D,20250724,000000,50.61,50.62,50.6,50.61,4043306,0
+JPST.US,D,20250725,000000,50.6201,50.64,50.6201,50.63,3346510,0
+JPST.US,D,20250728,000000,50.635,50.64,50.63,50.63,3927149,0
+JPST.US,D,20250729,000000,50.63,50.65,50.63,50.65,4181311,0
+JPST.US,D,20250730,000000,50.65,50.66,50.64,50.65,4797746,0
+JPST.US,D,20250731,000000,50.65,50.67,50.64,50.64,20252167,0
+JPST.US,D,20250801,000000,50.52,50.55,50.51,50.55,6697421,0
+JPST.US,D,20250804,000000,50.555,50.56,50.55,50.56,6610215,0
+JPST.US,D,20250805,000000,50.565,50.58,50.55,50.56,5889090,0
+JPST.US,D,20250806,000000,50.56,50.57,50.55,50.56,5748822,0
+JPST.US,D,20250807,000000,50.5679,50.58,50.56,50.57,4991347,0
+JPST.US,D,20250808,000000,50.58,50.59,50.57,50.59,4516582,0
+JPST.US,D,20250811,000000,50.59,50.6,50.58,50.58,3933987,0
+JPST.US,D,20250812,000000,50.595,50.61,50.59,50.61,5048597,0
+JPST.US,D,20250813,000000,50.6199,50.63,50.61,50.62,3940080,0
+JPST.US,D,20250814,000000,50.62,50.6256,50.61,50.61,3609566,0
+JPST.US,D,20250815,000000,50.635,50.64,50.63,50.63,3372038,0
+JPST.US,D,20250818,000000,50.63,50.64,50.63,50.63,4004028,0
+JPST.US,D,20250819,000000,50.6499,50.66,50.64,50.66,3812942,0
+JPST.US,D,20250820,000000,50.655,50.67,50.65,50.67,4636540,0
+JPST.US,D,20250821,000000,50.66,50.67,50.64,50.64,3825027,0
+JPST.US,D,20250822,000000,50.665,50.7,50.66,50.7,4277521,0
+JPST.US,D,20250825,000000,50.7,50.7,50.69,50.69,4410138,0
+JPST.US,D,20250826,000000,50.7,50.71,50.7,50.71,4816863,0
+JPST.US,D,20250827,000000,50.71,50.72,50.7,50.72,10482565,0
+JPST.US,D,20250828,000000,50.715,50.72,50.71,50.72,5804259,0
+JPST.US,D,20250829,000000,50.74,50.75,50.73,50.74,5118464,0
+JPST.US,D,20250902,000000,50.5599,50.56,50.54,50.56,9722439,0
+JPST.US,D,20250903,000000,50.57,50.58,50.56,50.58,5426883,0
+JPST.US,D,20250904,000000,50.585,50.6,50.58,50.6,6301359,0
+JPST.US,D,20250905,000000,50.64,50.68,50.63,50.64,12712072,0
+JPST.US,D,20250908,000000,50.64,50.65,50.64,50.65,4912228,0
+JPST.US,D,20250909,000000,50.6473,50.65,50.63,50.63,4150328,0
+JPST.US,D,20250910,000000,50.655,50.66,50.645,50.66,6194549,0
+JPST.US,D,20250911,000000,50.67,50.68,50.66,50.66,4406470,0
+JPST.US,D,20250912,000000,50.67,50.68,50.66,50.68,4676195,0
+JPST.US,D,20250915,000000,50.689,50.69,50.67,50.69,7221854,0
+JPST.US,D,20250916,000000,50.69,50.71,50.69,50.71,5220934,0
+JPST.US,D,20250917,000000,50.71,50.72,50.69,50.7,4797126,0
+JPST.US,D,20250918,000000,50.7,50.71,50.69,50.7,5963014,0
+JPST.US,D,20250919,000000,50.7169,50.73,50.71,50.73,5814623,0
+JPST.US,D,20250922,000000,50.72,50.73,50.72,50.72,5208163,0
+JPST.US,D,20250923,000000,50.725,50.73,50.72,50.73,4527234,0
+JPST.US,D,20250924,000000,50.7208,50.74,50.72,50.73,6665509,0
+JPST.US,D,20250925,000000,50.7257,50.73,50.7,50.7,6107518,0
+JPST.US,D,20250926,000000,50.72,50.74,50.72,50.74,5751478,0
+JPST.US,D,20250929,000000,50.745,50.75,50.73,50.74,6698178,0
+JPST.US,D,20250930,000000,50.745,50.76,50.73,50.73,9894311,0
+JPST.US,D,20251001,000000,50.5707,50.58,50.57,50.57,7588965,0
+JPST.US,D,20251002,000000,50.58,50.59,50.57,50.58,5679272,0
+JPST.US,D,20251003,000000,50.61,50.61,50.6,50.61,5503119,0
+JPST.US,D,20251006,000000,50.605,50.62,50.6,50.61,4402292,0
+JPST.US,D,20251007,000000,50.615,50.63,50.61,50.62,5261922,0
+JPST.US,D,20251008,000000,50.63,50.64,50.62,50.63,4825385,0
+JPST.US,D,20251009,000000,50.63,50.64,50.61,50.61,11259497,0
+JPST.US,D,20251010,000000,50.645,50.65,50.64,50.64,4745729,0
+JPST.US,D,20251013,000000,50.64,50.66,50.64,50.65,3113895,0
+JPST.US,D,20251014,000000,50.66,50.68,50.65,50.67,4432997,0
+JPST.US,D,20251015,000000,50.68,50.69,50.67,50.69,4548334,0
+JPST.US,D,20251016,000000,50.69,50.72,50.68,50.71,4047182,0
+JPST.US,D,20251017,000000,50.7299,50.73,50.71,50.72,5803435,0
+JPST.US,D,20251020,000000,50.721,50.73,50.72,50.73,3842171,0
+JPST.US,D,20251021,000000,50.74,50.74,50.72,50.73,5655703,0
+JPST.US,D,20251022,000000,50.735,50.74,50.73,50.74,4813673,0
+JPST.US,D,20251023,000000,50.735,50.74,50.72,50.73,5869659,0
+JPST.US,D,20251024,000000,50.75,50.76,50.74,50.74,4844851,0
+JPST.US,D,20251027,000000,50.75,50.76,50.74,50.75,4732401,0
+JPST.US,D,20251028,000000,50.76,50.77,50.75,50.77,5978248,0
+JPST.US,D,20251029,000000,50.77,50.78,50.73,50.73,4625327,0
+JPST.US,D,20251030,000000,50.7492,50.75,50.73,50.74,4801465,0
+JPST.US,D,20251031,000000,50.7412,50.77,50.74,50.77,13489311,0
+JPST.US,D,20251103,000000,50.585,50.59,50.57,50.57,7845829,0
+JPST.US,D,20251104,000000,50.58,50.59,50.58,50.59,5878499,0
+JPST.US,D,20251105,000000,50.585,50.6,50.58,50.59,5314478,0
+JPST.US,D,20251106,000000,50.595,50.62,50.59,50.62,5647684,0
+JPST.US,D,20251107,000000,50.62,50.64,50.61,50.62,10677545,0
+JPST.US,D,20251110,000000,50.625,50.64,50.62,50.62,7900229,0
+JPST.US,D,20251111,000000,50.63,50.64,50.63,50.63,5053707,0
+JPST.US,D,20251112,000000,50.64,50.65,50.63,50.63,4374767,0
+JPST.US,D,20251113,000000,50.6381,50.64,50.62,50.62,4514677,0
+JPST.US,D,20251114,000000,50.645,50.65,50.63,50.63,4590443,0
+JPST.US,D,20251117,000000,50.645,50.67,50.64,50.66,6023739,0
+JPST.US,D,20251118,000000,50.67,50.69,50.66,50.67,7001464,0
+JPST.US,D,20251119,000000,50.68,50.68,50.67,50.68,4577799,0
+JPST.US,D,20251120,000000,50.675,50.69,50.675,50.68,6213326,0
+JPST.US,D,20251121,000000,50.705,50.72,50.7,50.72,5873756,0
+JPST.US,D,20251124,000000,50.715,50.73,50.71,50.72,4892265,0
+JPST.US,D,20251125,000000,50.735,50.75,50.73,50.74,5587587,0
+JPST.US,D,20251126,000000,50.745,50.75,50.74,50.74,6562942,0
+JPST.US,D,20251128,000000,50.755,50.76,50.75,50.75,2454668,0
+JPST.US,D,20251201,000000,50.57,50.58,50.56,50.58,8381524,0
+JPST.US,D,20251202,000000,50.58,50.6,50.5754,50.59,5399728,0
+JPST.US,D,20251203,000000,50.605,50.62,50.6,50.6,6780409,0
+JPST.US,D,20251204,000000,50.605,50.61,50.6,50.61,4504684,0
+JPST.US,D,20251205,000000,50.61,50.62,50.61,50.61,3886185,0
+JPST.US,D,20251208,000000,50.615,50.62,50.6,50.6,4551126,0
+JPST.US,D,20251209,000000,50.615,50.62,50.6,50.6,4967548,0
+JPST.US,D,20251210,000000,50.605,50.63,50.6,50.62,4456728,0
+JPST.US,D,20251211,000000,50.64,50.65,50.63,50.64,6413175,0
+JPST.US,D,20251212,000000,50.65,50.66,50.64,50.64,4792933,0
+JPST.US,D,20251215,000000,50.66,50.67,50.66,50.67,4077351,0
+JPST.US,D,20251216,000000,50.6673,50.68,50.66,50.67,5465302,0
+JPST.US,D,20251217,000000,50.68,50.68,50.67,50.67,8661626,0
+JPST.US,D,20251218,000000,50.6801,50.69,50.68,50.69,5847002,0
+JPST.US,D,20251219,000000,50.7099,50.71,50.69,50.7,5238953,0
+JPST.US,D,20251222,000000,50.7093,50.71,50.7,50.7,8647702,0
+JPST.US,D,20251223,000000,50.695,50.7,50.69,50.7,6109700,0
+JPST.US,D,20251224,000000,50.71,50.73,50.7,50.73,3962706,0
+JPST.US,D,20251226,000000,50.74,50.75,50.73,50.75,3875548,0
+JPST.US,D,20251229,000000,50.755,50.77,50.75,50.76,6338941,0
+JPST.US,D,20251230,000000,50.765,50.78,50.76,50.78,5727070,0
+JPST.US,D,20251231,000000,50.605,50.61,50.59,50.59,4848160,0
+JPST.US,D,20260102,000000,50.605,50.62,50.6,50.62,7273948,0
+JPST.US,D,20260105,000000,50.61,50.62,50.61,50.61,7374782,0
+JPST.US,D,20260106,000000,50.62,50.63,50.61,50.62,7909372,0
+JPST.US,D,20260107,000000,50.635,50.64,50.63,50.64,5919281,0
+JPST.US,D,20260108,000000,50.6328,50.64,50.63,50.64,5034088,0
+JPST.US,D,20260109,000000,50.6301,50.64,50.63,50.63,7666501,0
+JPST.US,D,20260112,000000,50.64,50.65,50.64,50.65,7343771,0
+JPST.US,D,20260113,000000,50.66,50.66,50.65,50.66,4746200,0
+JPST.US,D,20260114,000000,50.665,50.67,50.66,50.66,5593978,0
+JPST.US,D,20260115,000000,50.67,50.67,50.66,50.66,9485727,0
+JPST.US,D,20260116,000000,50.68,50.68,50.66,50.67,6077234,0
+JPST.US,D,20260120,000000,50.665,50.68,50.66,50.68,7008636,0
+JPST.US,D,20260121,000000,50.685,50.71,50.685,50.71,9113073,0
+JPST.US,D,20260122,000000,50.71,50.71,50.7,50.7,5616262,0
+JPST.US,D,20260123,000000,50.715,50.72,50.71,50.72,4819792,0
+JPST.US,D,20260126,000000,50.725,50.73,50.72,50.73,4780756,0
+JPST.US,D,20260127,000000,50.7328,50.75,50.73,50.74,6059642,0
+JPST.US,D,20260128,000000,50.75,50.75,50.74,50.75,5240148,0
+JPST.US,D,20260129,000000,50.74,50.75,50.74,50.75,7823547,0
+JPST.US,D,20260130,000000,50.75,50.79,50.74,50.78,18305718,0
+JPST.US,D,20260202,000000,50.61,50.62,50.6,50.61,9020944,0
+JPST.US,D,20260203,000000,50.61,50.62,50.6,50.61,8989997,0
+JPST.US,D,20260204,000000,50.6199,50.62,50.6,50.62,9047570,0
+JPST.US,D,20260205,000000,50.625,50.64,50.62,50.63,6195070,0
+JPST.US,D,20260206,000000,50.645,50.65,50.64,50.65,5319106,0
+JPST.US,D,20260209,000000,50.65,50.68,50.65,50.67,8162152,0
+JPST.US,D,20260210,000000,50.675,50.68,50.67,50.68,7406672,0
+JPST.US,D,20260211,000000,50.675,50.68,50.67,50.67,7239201,0
+JPST.US,D,20260212,000000,50.67,50.69,50.66,50.68,6817313,0
+JPST.US,D,20260213,000000,50.7,50.71,50.7,50.71,4406011,0
+JPST.US,D,20260217,000000,50.71,50.72,50.7,50.71,6643856,0
+JPST.US,D,20260218,000000,50.7118,50.7199,50.71,50.71,4978214,0
diff --git a/daily/us/nyse etfs/1/kba.us.txt b/daily/us/nyse etfs/1/kba.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bcaad680265af3317b590cc21c2a3ef9abd3c9a4
--- /dev/null
+++ b/daily/us/nyse etfs/1/kba.us.txt	
@@ -0,0 +1,2921 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KBA.US,D,20140310,000000,15.1377,15.1377,15.1213,15.1213,1336.948556328,0
+KBA.US,D,20140312,000000,15.2576,15.2634,15.2576,15.2634,1721.716993304,0
+KBA.US,D,20140313,000000,15.3627,15.3627,15.3627,15.3627,1157.958175836,0
+KBA.US,D,20140314,000000,15.357,15.357,15.357,15.357,901.04001064,0
+KBA.US,D,20140318,000000,15.467,15.467,15.467,15.467,188.73135358,0
+KBA.US,D,20140319,000000,15.3159,15.3159,15.3159,15.3159,381.115572068,0
+KBA.US,D,20140320,000000,14.9332,14.9332,14.9332,14.9332,188.73135358,0
+KBA.US,D,20140321,000000,15.619,15.619,15.619,15.619,5090.876060116,0
+KBA.US,D,20140325,000000,15.6305,15.6305,15.6305,15.6305,321.452111904,0
+KBA.US,D,20140327,000000,15.3882,15.3882,15.3882,15.3882,247.177192108,0
+KBA.US,D,20140328,000000,15.4112,15.4112,15.4112,15.4112,237.43621902,0
+KBA.US,D,20140402,000000,15.619,15.6247,15.619,15.6247,689.173845976,0
+KBA.US,D,20140409,000000,15.9762,15.9762,15.9762,15.9762,188.73135358,0
+KBA.US,D,20140410,000000,16.4263,16.4263,16.4263,16.4263,283.705841188,0
+KBA.US,D,20140416,000000,15.9122,15.9122,15.9122,15.9122,618.551791088,0
+KBA.US,D,20140422,000000,15.6034,15.6034,15.6034,15.6034,761.0135225,0
+KBA.US,D,20140513,000000,15.4621,15.4621,15.421,15.421,406138.91430944,0
+KBA.US,D,20140514,000000,15.4153,15.4153,15.357,15.3677,7634.48765772,0
+KBA.US,D,20140515,000000,15.164,15.1788,15.1476,15.1574,2672.67949102,0
+KBA.US,D,20140519,000000,15.0211,15.1213,15.0211,15.0695,10303.514283832,0
+KBA.US,D,20140522,000000,15.1944,15.1944,15.1747,15.1747,171388.76861845,0
+KBA.US,D,20140523,000000,15.3217,15.3217,15.2888,15.2888,14124.4109776,0
+KBA.US,D,20140527,000000,15.2888,15.2888,15.274,15.274,2672.67949102,0
+KBA.US,D,20140528,000000,15.4785,15.4785,15.4358,15.4358,25382.540624056,0
+KBA.US,D,20140529,000000,15.3726,15.3775,15.3414,15.3414,8205.552205004,0
+KBA.US,D,20140530,000000,15.4046,15.4046,15.3775,15.3775,7825.654254572,0
+KBA.US,D,20140602,000000,15.4301,15.4514,15.4301,15.4514,4770.641569848,0
+KBA.US,D,20140603,000000,15.2207,15.2256,15.2059,15.2256,28437.55330878,0
+KBA.US,D,20140604,000000,15.1008,15.1155,15.0851,15.1057,10497.116123956,0
+KBA.US,D,20140605,000000,15.3504,15.3504,15.3504,15.3504,572.28216892,0
+KBA.US,D,20140609,000000,15.3102,15.3102,15.279,15.279,19083.783901028,0
+KBA.US,D,20140610,000000,15.541,15.541,15.5204,15.5204,1716.84650676,0
+KBA.US,D,20140613,000000,15.6099,15.6099,15.5935,15.5935,955.83298426,0
+KBA.US,D,20140616,000000,15.6666,15.6871,15.6132,15.6871,20994.232247912,0
+KBA.US,D,20140619,000000,15.2478,15.2478,15.2412,15.2412,1716.84650676,0
+KBA.US,D,20140620,000000,15.2059,15.2059,15.2059,15.2059,206.99567812,0
+KBA.US,D,20140626,000000,15.4728,15.4728,15.4728,15.4728,955.83298426,0
+KBA.US,D,20140630,000000,15.6756,15.6756,15.6756,15.6756,188.73135358,0
+KBA.US,D,20140701,000000,15.7397,15.7397,15.7397,15.7397,1971.329428684,0
+KBA.US,D,20140702,000000,15.7512,15.7512,15.7512,15.7512,2863.846087872,0
+KBA.US,D,20140703,000000,15.8539,15.8539,15.8539,15.8539,1910.448346884,0
+KBA.US,D,20140709,000000,15.66,15.6666,15.6461,15.6461,3486.050743868,0
+KBA.US,D,20140710,000000,15.5204,15.5204,15.5204,15.5204,2863.846087872,0
+KBA.US,D,20140711,000000,15.7027,15.7027,15.7027,15.7027,1966.45894214,0
+KBA.US,D,20140715,000000,15.876,15.8875,15.8185,15.8498,25382.540624056,0
+KBA.US,D,20140716,000000,15.8916,15.8916,15.8916,15.8916,2996.566846196,0
+KBA.US,D,20140718,000000,15.8662,15.8662,15.8399,15.8399,2290.346297316,0
+KBA.US,D,20140721,000000,15.807,15.807,15.807,15.807,572.28216892,0
+KBA.US,D,20140722,000000,16.1224,16.1536,16.1175,16.1536,14314.359952816,0
+KBA.US,D,20140723,000000,16.1019,16.1068,16.1019,16.1068,2290.346297316,0
+KBA.US,D,20140724,000000,16.4214,16.4468,16.4049,16.4115,2712.861005008,0
+KBA.US,D,20140725,000000,16.6201,16.6259,16.6144,16.6144,2922.2919264,0
+KBA.US,D,20140728,000000,16.9593,17.0447,16.9593,17.0447,3213.303497404,0
+KBA.US,D,20140729,000000,17.296,17.296,17.0923,17.1079,6377.902129368,0
+KBA.US,D,20140730,000000,16.965,16.965,16.9223,16.9289,2966.126305296,0
+KBA.US,D,20140731,000000,17.1334,17.1334,17.0817,17.1129,3493.356473684,0
+KBA.US,D,20140801,000000,17.0119,17.0759,17.0119,17.0759,2767.653978628,0
+KBA.US,D,20140805,000000,17.2697,17.2697,17.2697,17.2697,1716.84650676,0
+KBA.US,D,20140806,000000,17.2591,17.2591,17.2426,17.2484,2678.7675992,0
+KBA.US,D,20140807,000000,17.071,17.071,17.0061,17.0488,7062.2054888,0
+KBA.US,D,20140808,000000,17.2755,17.3165,17.2484,17.3165,9158.949945992,0
+KBA.US,D,20140811,000000,17.5309,17.5309,17.5309,17.5309,1193.26920328,0
+KBA.US,D,20140812,000000,17.5309,17.5309,17.5309,17.5309,258.135786832,0
+KBA.US,D,20140813,000000,17.5481,17.5523,17.5481,17.5481,3816.026207224,0
+KBA.US,D,20140814,000000,17.3478,17.3478,17.3478,17.3478,1144.56433784,0
+KBA.US,D,20140815,000000,17.4792,17.6681,17.4586,17.4586,3086.67084726,0
+KBA.US,D,20140818,000000,17.673,17.673,17.673,17.673,191.166596852,0
+KBA.US,D,20140819,000000,17.6681,17.6681,17.6681,17.6681,955.83298426,0
+KBA.US,D,20140820,000000,17.5933,17.5999,17.5933,17.5999,2384.103163288,0
+KBA.US,D,20140821,000000,17.4176,17.4217,17.4176,17.4217,1467.23407138,0
+KBA.US,D,20140822,000000,17.5268,17.5268,17.5268,17.5268,1048.372228596,0
+KBA.US,D,20140827,000000,17.2656,17.2656,17.2656,17.2656,1144.56433784,0
+KBA.US,D,20140828,000000,17.0488,17.0488,17.0488,17.0488,327.540220084,0
+KBA.US,D,20140829,000000,17.296,17.3165,17.2812,17.2812,1560.990937352,0
+KBA.US,D,20140903,000000,17.8192,17.9883,17.8192,17.9883,572.28216892,0
+KBA.US,D,20140904,000000,18.229,18.229,18.0245,18.0245,1918.971698336,0
+KBA.US,D,20140905,000000,18.229,18.2454,18.229,18.2454,3539.626095852,0
+KBA.US,D,20140908,000000,18.3481,18.3481,18.2076,18.2339,1501.327477188,0
+KBA.US,D,20140911,000000,17.9982,17.9982,17.9982,17.9982,381.115572068,0
+KBA.US,D,20140912,000000,18.1033,18.1033,18.077,18.077,3551.802312212,0
+KBA.US,D,20140915,000000,18.2479,18.2479,17.9982,18.004,4069.291507512,0
+KBA.US,D,20140916,000000,17.6475,17.852,17.6253,17.852,2091.873970648,0
+KBA.US,D,20140918,000000,17.9095,17.9095,17.9095,17.9095,1122.647148392,0
+KBA.US,D,20140919,000000,17.9982,17.9982,17.9711,17.9711,4432.14275504,0
+KBA.US,D,20140922,000000,17.8463,17.8463,17.5744,17.5744,1777.72758856,0
+KBA.US,D,20140923,000000,17.774,17.774,17.774,17.774,572.28216892,0
+KBA.US,D,20140929,000000,18.0245,18.0245,18.0122,18.0245,1323.554718332,0
+KBA.US,D,20140930,000000,18.2232,18.2232,18.2232,18.2232,398.162274972,0
+KBA.US,D,20141002,000000,17.9506,18.0499,17.9506,18.0245,2242.859053512,0
+KBA.US,D,20141006,000000,18.3752,18.4179,18.3752,18.4179,1909.230725248,0
+KBA.US,D,20141009,000000,18.6068,18.6068,18.3481,18.3481,3850.119613032,0
+KBA.US,D,20141014,000000,18.2651,18.2758,18.2602,18.2602,3252.267389756,0
+KBA.US,D,20141015,000000,18.2544,18.27,18.2544,18.27,6794.32872888,0
+KBA.US,D,20141017,000000,18.339,18.339,18.339,18.339,1339.3837996,0
+KBA.US,D,20141021,000000,18.2906,18.307,18.2906,18.307,9242.965838876,0
+KBA.US,D,20141022,000000,18.0935,18.0984,18.0869,18.0869,3292.448903744,0
+KBA.US,D,20141024,000000,18.077,18.077,17.9038,17.9243,15283.586775072,0
+KBA.US,D,20141027,000000,17.6886,17.6886,17.6886,17.6886,1266.32650144,0
+KBA.US,D,20141028,000000,18.1033,18.1033,18.1033,18.1033,781.713090312,0
+KBA.US,D,20141029,000000,18.5337,18.5337,18.3333,18.3481,2776.17733008,0
+KBA.US,D,20141030,000000,18.4072,18.486,18.4072,18.486,2302.522513676,0
+KBA.US,D,20141031,000000,18.7579,18.8047,18.7579,18.8047,4502.764809928,0
+KBA.US,D,20141103,000000,18.6946,18.7308,18.684,18.7209,4398.049349232,0
+KBA.US,D,20141105,000000,18.6634,18.6634,18.6634,18.6634,955.83298426,0
+KBA.US,D,20141106,000000,18.8523,18.8523,18.679,18.679,393.291788428,0
+KBA.US,D,20141110,000000,19.1348,19.1348,19.1151,19.1151,5627.847201592,0
+KBA.US,D,20141111,000000,19.1151,19.1932,19.1151,19.1932,5798.314230632,0
+KBA.US,D,20141112,000000,19.3188,19.3344,19.3024,19.3024,15172.783206196,0
+KBA.US,D,20141113,000000,19.2868,19.2868,19.2457,19.2457,1144.56433784,0
+KBA.US,D,20141114,000000,19.6268,19.6268,19.6268,19.6268,438.34378896,0
+KBA.US,D,20141117,000000,19.1825,19.1825,19.1661,19.1661,1392.959151584,0
+KBA.US,D,20141118,000000,18.978,18.978,18.9731,18.9731,1144.56433784,0
+KBA.US,D,20141119,000000,18.8835,18.9205,18.8835,18.9205,1459.928341564,0
+KBA.US,D,20141120,000000,18.8778,18.9246,18.8778,18.9246,2101.614943736,0
+KBA.US,D,20141121,000000,19.7048,19.7048,19.4289,19.7048,2863.846087872,0
+KBA.US,D,20141124,000000,19.6695,19.8362,19.6424,19.6588,8777.834373924,0
+KBA.US,D,20141125,000000,19.8953,19.9159,19.8362,19.842,4618.438865348,0
+KBA.US,D,20141126,000000,20.1877,20.2559,20.0358,20.2501,7428.709601236,0
+KBA.US,D,20141128,000000,20.4136,20.6287,20.4136,20.6222,7298.424086184,0
+KBA.US,D,20141201,000000,20.508,20.6394,20.4817,20.5187,205558.88458952,0
+KBA.US,D,20141202,000000,21.4763,21.5469,21.4131,21.4714,134668.9529416,0
+KBA.US,D,20141203,000000,21.8393,21.9378,21.7547,21.9329,132393.21810392,0
+KBA.US,D,20141204,000000,22.9924,22.9965,22.7394,22.8601,183634.3894117,0
+KBA.US,D,20141205,000000,22.7608,22.7657,22.5563,22.7558,213856.97603886,0
+KBA.US,D,20141208,000000,23.5788,23.5788,23.3168,23.389,129422.22131208,0
+KBA.US,D,20141209,000000,22.4101,22.4101,21.6126,21.8179,121295.81451341,0
+KBA.US,D,20141210,000000,22.452,22.5522,22.1949,22.222,119206.37578604,0
+KBA.US,D,20141211,000000,22.5103,22.6244,22.415,22.415,60417.167956684,0
+KBA.US,D,20141212,000000,22.4881,22.5103,22.2269,22.2269,73633.233193828,0
+KBA.US,D,20141215,000000,22.6836,22.7657,22.3378,22.447,78692.451091408,0
+KBA.US,D,20141216,000000,23.2174,23.5106,23.1427,23.3315,68729.870865656,0
+KBA.US,D,20141217,000000,23.536,23.9754,23.536,23.9188,69755.108283168,0
+KBA.US,D,20141218,000000,23.5574,23.7882,23.4638,23.5681,38384.304453264,0
+KBA.US,D,20141219,000000,23.7512,23.8448,23.5886,23.8448,30390.618412924,0
+KBA.US,D,20141222,000000,23.7512,23.7997,23.7143,23.7561,45720.474810164,0
+KBA.US,D,20141223,000000,23.0696,23.0696,22.8183,22.8445,72874.6549146,0
+KBA.US,D,20141224,000000,22.4988,22.5522,22.452,22.5522,37138.677519636,0
+KBA.US,D,20141226,000000,23.6732,24.2037,23.6732,24.1881,49548.677233748,0
+KBA.US,D,20141229,000000,24.0888,24.1619,24.0666,24.0732,18416.5272445,0
+KBA.US,D,20141230,000000,24.0148,24.0986,24.0107,24.051,21439.881766688,0
+KBA.US,D,20141231,000000,24.6554,24.8287,24.607,24.607,30394.271277832,0
+KBA.US,D,20150102,000000,24.938,24.9544,24.7753,24.7753,64466.97751802,0
+KBA.US,D,20150105,000000,25.1794,25.1794,25.0111,25.0111,12861.737341068,0
+KBA.US,D,20150106,000000,25.2837,25.2837,25.0956,25.1843,14185.2920594,0
+KBA.US,D,20150107,000000,25.5202,25.5202,25.4258,25.503,23036.183731484,0
+KBA.US,D,20150108,000000,24.717,24.8181,24.717,24.7868,31305.05226156,0
+KBA.US,D,20150109,000000,24.5437,24.6127,24.5232,24.5561,24174.659961144,0
+KBA.US,D,20150112,000000,24.4444,24.4444,24.2924,24.3245,19950.73050586,0
+KBA.US,D,20150113,000000,24.4082,24.5717,24.3138,24.3664,41235.974324776,0
+KBA.US,D,20150114,000000,24.3401,24.3401,24.1931,24.2555,25412.981164956,0
+KBA.US,D,20150115,000000,24.9971,25.1022,24.9084,24.9084,16478.073599988,0
+KBA.US,D,20150116,000000,24.5437,24.5437,24.3507,24.4296,27847.00681532,0
+KBA.US,D,20150120,000000,23.5944,23.5944,23.3595,23.4786,70965.424189352,0
+KBA.US,D,20150121,000000,24.4559,24.6801,24.4559,24.6801,35697.013502612,0
+KBA.US,D,20150122,000000,24.6661,24.9125,24.6604,24.9084,23834.9435247,0
+KBA.US,D,20150123,000000,24.7384,24.7819,24.717,24.722,16246.725489148,0
+KBA.US,D,20150126,000000,24.9478,25.0168,24.9084,24.9913,11157.067050668,0
+KBA.US,D,20150127,000000,24.4559,24.5815,24.4559,24.5815,4976.419626332,0
+KBA.US,D,20150128,000000,24.1093,24.1093,23.7676,23.7841,30159.270302084,0
+KBA.US,D,20150129,000000,23.9738,24.0296,23.8153,24.0296,21212.186520756,0
+KBA.US,D,20150130,000000,23.5426,23.5426,22.8766,22.9127,71185.813705468,0
+KBA.US,D,20150202,000000,23.0704,23.2576,23.0646,23.1862,26529.540205168,0
+KBA.US,D,20150203,000000,23.78,23.8941,23.6691,23.8884,11845.023275008,0
+KBA.US,D,20150204,000000,24.1561,24.5084,24.0732,24.2719,60095.71584478,0
+KBA.US,D,20150205,000000,23.2642,23.2642,23.1229,23.2067,32190.263190932,0
+KBA.US,D,20150206,000000,22.3255,22.6146,22.3206,22.5612,72780.898048628,0
+KBA.US,D,20150209,000000,22.7616,23.0129,22.7616,22.9283,11060.874941424,0
+KBA.US,D,20150210,000000,23.3693,23.4005,23.196,23.3652,31183.29009796,0
+KBA.US,D,20150211,000000,23.4063,23.4843,23.3595,23.4843,9958.927360844,0
+KBA.US,D,20150212,000000,23.6165,23.72,23.5845,23.72,5116.446114472,0
+KBA.US,D,20150213,000000,23.8629,23.8999,23.8629,23.8834,9555.894599328,0
+KBA.US,D,20150217,000000,24.1356,24.1619,24.1306,24.1356,7742.855983324,0
+KBA.US,D,20150218,000000,24.0403,24.1356,24.0403,24.1356,10404.57687962,0
+KBA.US,D,20150219,000000,24.1405,24.1405,24.0929,24.0986,6211.087965236,0
+KBA.US,D,20150220,000000,24.0354,24.1832,24.0247,24.1832,4943.54384216,0
+KBA.US,D,20150223,000000,24.1306,24.1881,24.12,24.1306,4601.392162444,0
+KBA.US,D,20150224,000000,24.2095,24.382,24.1766,24.382,7182.750030764,0
+KBA.US,D,20150225,000000,23.7627,23.8629,23.757,23.8375,7280.159761644,0
+KBA.US,D,20150226,000000,24.4559,24.4723,24.4296,24.4345,12775.286204912,0
+KBA.US,D,20150227,000000,24.3713,24.4608,24.3713,24.4345,38543.81288758,0
+KBA.US,D,20150302,000000,24.5856,24.6448,24.5856,24.6448,13152.748912072,0
+KBA.US,D,20150303,000000,24.0781,24.0929,24.0354,24.0354,11819.453220652,0
+KBA.US,D,20150304,000000,24.1356,24.1356,24.0666,24.1035,4765.771083304,0
+KBA.US,D,20150305,000000,24.0354,24.051,24.0148,24.051,8197.028853552,0
+KBA.US,D,20150306,000000,23.8309,23.8309,23.6946,23.6946,9915.092981948,0
+KBA.US,D,20150309,000000,24.1931,24.2875,24.1931,24.1931,16204.108731888,0
+KBA.US,D,20150310,000000,23.9409,23.9565,23.8473,23.8473,6672.56656528,0
+KBA.US,D,20150311,000000,24.1265,24.1561,24.1265,24.1561,2289.12867568,0
+KBA.US,D,20150312,000000,24.7441,24.7441,24.6752,24.6752,7054.899758984,0
+KBA.US,D,20150313,000000,24.6924,24.6924,24.6924,24.6924,188.73135358,0
+KBA.US,D,20150316,000000,25.5991,25.6516,25.5408,25.6516,12581.684364788,0
+KBA.US,D,20150317,000000,25.8874,25.9777,25.8717,25.9662,9340.375569756,0
+KBA.US,D,20150318,000000,26.5058,26.7743,26.3965,26.7045,14298.530871548,0
+KBA.US,D,20150319,000000,26.6109,26.6479,26.5468,26.638,36219.373184456,0
+KBA.US,D,20150320,000000,27.1365,27.1882,27.1365,27.1882,15630.608941332,0
+KBA.US,D,20150323,000000,27.6022,27.6079,27.5463,27.5513,3238.87355176,0
+KBA.US,D,20150324,000000,27.4084,27.5291,27.4084,27.4667,16967.55749766,0
+KBA.US,D,20150325,000000,27.3574,27.3821,27.2039,27.2039,7244.8487342,0
+KBA.US,D,20150326,000000,27.231,27.2827,27.2154,27.2827,7054.899758984,0
+KBA.US,D,20150327,000000,27.534,27.589,27.4921,27.589,18680.751139512,0
+KBA.US,D,20150330,000000,28.683,28.8193,28.6255,28.8193,32788.115414208,0
+KBA.US,D,20150331,000000,28.0432,28.0432,27.7968,28.0186,14679.646443616,0
+KBA.US,D,20150401,000000,28.6616,28.7249,28.6411,28.7249,30120.306409732,0
+KBA.US,D,20150402,000000,28.6041,28.6674,28.5902,28.6099,20395.162403,0
+KBA.US,D,20150406,000000,29.2398,29.3285,29.2078,29.2078,58333.817337488,0
+KBA.US,D,20150407,000000,29.6209,29.6751,29.5921,29.5921,23232.22081488,0
+KBA.US,D,20150408,000000,30.0939,30.1465,29.7794,29.9789,32788.115414208,0
+KBA.US,D,20150409,000000,29.4558,29.4558,29.2973,29.3022,26471.09436664,0
+KBA.US,D,20150410,000000,30.1103,30.2417,30.0939,30.227,11819.453220652,0
+KBA.US,D,20150413,000000,30.6565,30.6622,30.4627,30.4725,72442.39923382,0
+KBA.US,D,20150414,000000,30.709,30.7764,30.6195,30.7501,9719.055898552,0
+KBA.US,D,20150415,000000,30.392,30.4832,30.2886,30.3625,14816.020066848,0
+KBA.US,D,20150416,000000,31.5895,31.711,30.6655,31.711,38945.62802746,0
+KBA.US,D,20150417,000000,30.2368,30.4832,30.0988,30.1941,52615.866134832,0
+KBA.US,D,20150420,000000,31.642,31.711,30.5292,31.6896,29143.77385766,0
+KBA.US,D,20150421,000000,32.4452,32.4501,32.1824,32.3245,125473.47434653,0
+KBA.US,D,20150422,000000,33.2788,33.4899,32.7023,33.3938,28027.214817448,0
+KBA.US,D,20150423,000000,32.9585,33.0735,32.9585,32.9848,39651.84857634,0
+KBA.US,D,20150424,000000,33.1901,33.2944,33.1901,33.2205,23259.008490872,0
+KBA.US,D,20150427,000000,33.8767,33.8915,33.5507,33.8102,30502.639603436,0
+KBA.US,D,20150428,000000,33.4414,33.4784,33.3248,33.4365,27258.895565132,0
+KBA.US,D,20150429,000000,33.4948,33.5038,33.3733,33.4414,6099.066774724,0
+KBA.US,D,20150430,000000,33.3527,33.3839,33.1901,33.1901,23638.906441304,0
+KBA.US,D,20150501,000000,33.2944,33.3897,33.1901,33.3733,13726.248702628,0
+KBA.US,D,20150504,000000,33.7666,33.8299,33.6188,33.8036,17347.455448092,0
+KBA.US,D,20150505,000000,33.4669,33.4669,31.9886,32.0247,173284.6055057,0
+KBA.US,D,20150506,000000,31.7414,31.8268,31.527,31.5476,90029.726144204,0
+KBA.US,D,20150507,000000,30.9546,31.0458,30.8602,31.0228,35990.460316888,0
+KBA.US,D,20150508,000000,31.9779,31.9779,31.8268,31.9254,19061.86671158,0
+KBA.US,D,20150511,000000,32.7228,32.8649,32.6448,32.6481,37363.937522296,0
+KBA.US,D,20150512,000000,32.8008,32.9487,32.8008,32.9437,9895.611035772,0
+KBA.US,D,20150513,000000,32.6859,32.8337,32.6859,32.7228,11247.171051732,0
+KBA.US,D,20150514,000000,32.8903,32.979,32.8903,32.9733,26500.317285904,0
+KBA.US,D,20150515,000000,32.4337,32.6481,32.2038,32.3245,50707.85303122,0
+KBA.US,D,20150518,000000,32.0773,32.0814,32.0198,32.0814,15424.830884848,0
+KBA.US,D,20150519,000000,33.379,33.54,32.4501,33.3158,16204.108731888,0
+KBA.US,D,20150520,000000,33.3675,33.4201,33.2788,33.3577,17157.506472876,0
+KBA.US,D,20150521,000000,34.1231,34.1707,33.6771,34.1551,29929.13981288,0
+KBA.US,D,20150522,000000,34.8836,35.3878,34.8787,35.3402,36219.373184456,0
+KBA.US,D,20150526,000000,35.6917,37.455,35.6917,36.6625,72353.512854392,0
+KBA.US,D,20150527,000000,36.4892,36.6879,36.4892,36.6674,53569.26387582,0
+KBA.US,D,20150528,000000,36.2838,36.2838,33.8619,34.2857,127618.92366916,0
+KBA.US,D,20150529,000000,33.9859,34.1124,33.9818,34.0278,10487.375150868,0
+KBA.US,D,20150601,000000,35.9282,35.9282,35.2244,35.7443,25735.650898496,0
+KBA.US,D,20150602,000000,36.274,36.715,36.1007,36.4637,24060.20352736,0
+KBA.US,D,20150603,000000,36.0851,36.2477,36.0851,36.1812,16967.55749766,0
+KBA.US,D,20150604,000000,36.1902,36.5311,36.1327,36.1327,35264.757821832,0
+KBA.US,D,20150605,000000,36.4259,36.5196,36.3791,36.3898,29355.640022324,0
+KBA.US,D,20150608,000000,37.7474,37.7474,36.7512,37.6546,101035.80811201,0
+KBA.US,D,20150609,000000,36.9869,37.2825,36.6781,36.8661,44170.442467536,0
+KBA.US,D,20150610,000000,37.1084,37.2185,37.055,37.2127,25675.987438332,0
+KBA.US,D,20150611,000000,37.308,37.308,37.2185,37.2185,20714.179271632,0
+KBA.US,D,20150612,000000,37.5642,37.8369,37.5125,37.6546,25160.933486304,0
+KBA.US,D,20150615,000000,36.5516,37.3917,36.4366,36.4834,60619.29314826,0
+KBA.US,D,20150616,000000,35.1628,36.1221,34.6799,35.2515,58906.099506408,0
+KBA.US,D,20150617,000000,35.9011,35.9751,35.6556,35.9282,23828.85541652,0
+KBA.US,D,20150618,000000,35.5702,35.5702,34.7801,34.9526,82351.404107588,0
+KBA.US,D,20150619,000000,34.6068,34.6068,32.3918,32.5972,334558.5911939,0
+KBA.US,D,20150622,000000,32.7647,33.0587,32.7598,32.9224,50517.904056004,0
+KBA.US,D,20150623,000000,33.379,33.4948,33.2476,33.4948,37955.701637392,0
+KBA.US,D,20150624,000000,33.8241,34.6438,33.8241,34.3695,48227.557758688,0
+KBA.US,D,20150625,000000,33.1959,33.1959,32.7647,32.7647,51315.446227584,0
+KBA.US,D,20150626,000000,29.4706,29.9067,29.124,29.1757,197812.37574129,0
+KBA.US,D,20150629,000000,29.2652,29.3646,29.0649,29.0649,86079.76155702,0
+KBA.US,D,20150630,000000,30.9538,31.022,30.801,31.0022,102275.34693746,0
+KBA.US,D,20150701,000000,30.6967,30.6967,28.9901,29.4435,150116.91863753,0
+KBA.US,D,20150702,000000,27.9381,28.3545,27.8231,28.0383,120475.13753075,0
+KBA.US,D,20150706,000000,27.3385,27.3385,26.8088,27.0388,96911.723630876,0
+KBA.US,D,20150707,000000,25.9498,25.9498,24.3384,25.1227,139666.07213574,0
+KBA.US,D,20150708,000000,23.5861,23.6814,22.4922,22.5932,216244.73206706,0
+KBA.US,D,20150709,000000,26.1288,26.5394,23.0392,26.3809,115535.2465535,0
+KBA.US,D,20150710,000000,27.033,28.3085,27.033,28.274,79240.380827608,0
+KBA.US,D,20150713,000000,29.0123,29.0123,28.274,28.3651,104702.066858,0
+KBA.US,D,20150714,000000,28.1179,28.274,28.0802,28.1549,48741.39408908,0
+KBA.US,D,20150715,000000,27.1554,27.1554,26.7127,26.7349,56023.989093996,0
+KBA.US,D,20150716,000000,27.3451,27.9709,26.9755,27.8921,91399.550484704,0
+KBA.US,D,20150717,000000,28.4185,29.124,28.4185,28.7963,16911.546902404,0
+KBA.US,D,20150720,000000,28.4916,28.6591,28.3807,28.5384,27552.342379408,0
+KBA.US,D,20150721,000000,28.8234,28.9482,28.8177,28.8809,14823.325796664,0
+KBA.US,D,20150722,000000,28.8809,28.9959,28.7446,28.9072,15960.584404688,0
+KBA.US,D,20150723,000000,29.749,29.9387,29.1913,29.7925,63657.25913008,0
+KBA.US,D,20150724,000000,29.1913,29.1913,28.9228,28.9753,17101.49587762,0
+KBA.US,D,20150727,000000,26.7177,26.7177,25.6656,26.2446,20714.179271632,0
+KBA.US,D,20150728,000000,26.3029,26.5485,26.3029,26.5485,18051.2407537,0
+KBA.US,D,20150729,000000,27.3755,27.5283,27.3451,27.5283,24132.043203884,0
+KBA.US,D,20150730,000000,27.2556,27.2556,26.3497,26.771,12729.016582744,0
+KBA.US,D,20150731,000000,26.7546,26.7965,26.6651,26.6774,7982.727445616,0
+KBA.US,D,20150803,000000,26.6224,26.6224,26.4705,26.4762,9968.668333932,0
+KBA.US,D,20150804,000000,27.9069,27.9192,27.6342,27.6654,17291.444852836,0
+KBA.US,D,20150805,000000,27.1809,27.2351,27.1603,27.1694,7409.22765506,0
+KBA.US,D,20150806,000000,27.1184,27.1184,26.7382,26.776,4690.278541872,0
+KBA.US,D,20150807,000000,27.0281,27.3755,27.0281,27.2802,4751.159623672,0
+KBA.US,D,20150810,000000,29.0386,29.0961,29.0336,29.0336,15960.584404688,0
+KBA.US,D,20150811,000000,28.7446,28.7446,27.681,27.8436,21466.66944268,0
+KBA.US,D,20150812,000000,26.9649,27.1858,26.6807,27.1858,212255.80358752,0
+KBA.US,D,20150813,000000,27.7705,27.8699,27.7705,27.787,2850.452249876,0
+KBA.US,D,20150814,000000,27.6071,27.9808,27.6071,27.9381,10260.897526572,0
+KBA.US,D,20150817,000000,27.6966,27.9602,27.6966,27.9602,19953.165749132,0
+KBA.US,D,20150818,000000,26.312,26.312,25.8389,25.8389,16151.75100154,0
+KBA.US,D,20150819,000000,26.3653,26.3653,25.9711,26.0286,3610.24815074,0
+KBA.US,D,20150820,000000,25.402,25.5818,25.3453,25.3708,13112.567398084,0
+KBA.US,D,20150821,000000,24.7655,24.7655,24.129,24.1964,10830.74445222,0
+KBA.US,D,20150824,000000,21.6233,21.6233,18.6142,20.6123,45526.87297004,0
+KBA.US,D,20150825,000000,21.023,21.9756,20.7027,20.7027,17671.342803268,0
+KBA.US,D,20150826,000000,20.3027,20.8661,19.9397,20.8661,58718.585774464,0
+KBA.US,D,20150827,000000,21.1346,22.7115,21.1346,22.7115,25464.121273668,0
+KBA.US,D,20150828,000000,22.392,22.723,22.392,22.6384,11401.808999504,0
+KBA.US,D,20150831,000000,22.4922,22.5596,22.4084,22.4815,4941.108598888,0
+KBA.US,D,20150901,000000,21.9083,21.9387,21.0985,21.3129,77148.50685696,0
+KBA.US,D,20150902,000000,21.7399,21.7399,21.124,21.5814,24513.158775952,0
+KBA.US,D,20150903,000000,21.4246,21.9132,21.4246,21.5083,19382.101201848,0
+KBA.US,D,20150904,000000,21.0024,21.0862,20.5548,20.6871,31924.821674284,0
+KBA.US,D,20150908,000000,21.7292,23.4022,21.7292,22.8922,38574.25342848,0
+KBA.US,D,20150909,000000,22.8659,22.8708,22.2286,22.2286,34776.491545796,0
+KBA.US,D,20150910,000000,22.9127,22.9127,22.539,22.6877,24390.178990716,0
+KBA.US,D,20150911,000000,22.5932,22.7706,22.5513,22.7509,13302.5163733,0
+KBA.US,D,20150914,000000,21.7292,21.7399,21.6126,21.6611,9502.319247344,0
+KBA.US,D,20150915,000000,21.1921,21.3342,21.0722,21.3129,12313.807604868,0
+KBA.US,D,20150916,000000,22.3756,22.6556,22.3756,22.6236,25084.223323236,0
+KBA.US,D,20150917,000000,22.0389,22.3345,22.0389,22.3296,25272.954676816,0
+KBA.US,D,20150918,000000,21.7974,21.9083,21.6611,21.6923,18431.138704132,0
+KBA.US,D,20150921,000000,22.5513,22.6294,22.5136,22.5136,5319.788927684,0
+KBA.US,D,20150922,000000,21.9756,22.1391,21.9756,22.1194,8361.407774412,0
+KBA.US,D,20150923,000000,21.9444,22.0183,21.9288,21.997,11970.438303516,0
+KBA.US,D,20150924,000000,21.9239,22.1391,21.8713,22.1391,13882.104272036,0
+KBA.US,D,20150925,000000,21.698,21.7128,21.5568,21.5568,6650.649375832,0
+KBA.US,D,20150928,000000,21.7449,21.7449,21.5289,21.5289,2876.022304232,0
+KBA.US,D,20150929,000000,21.5231,21.6496,21.5034,21.5601,11211.860024288,0
+KBA.US,D,20150930,000000,21.6611,21.8828,21.6611,21.7769,10070.948551356,0
+KBA.US,D,20151001,000000,21.9083,21.9132,21.813,21.9132,3420.299175524,0
+KBA.US,D,20151002,000000,21.8763,22.3403,21.8763,22.3074,2468.119056172,0
+KBA.US,D,20151005,000000,22.6762,22.8872,22.6762,22.8659,10459.36985324,0
+KBA.US,D,20151006,000000,22.6967,22.6967,22.6967,22.6967,1330.860448148,0
+KBA.US,D,20151007,000000,23.1443,23.4186,23.1443,23.2757,13491.24772688,0
+KBA.US,D,20151008,000000,22.6187,22.8339,22.5867,22.8339,3990.146101172,0
+KBA.US,D,20151009,000000,22.6712,22.7074,22.6023,22.645,4181.312698024,0
+KBA.US,D,20151012,000000,23.4087,23.4186,23.4087,23.4186,2185.63083662,0
+KBA.US,D,20151013,000000,23.1714,23.293,23.1714,23.293,1140.911472932,0
+KBA.US,D,20151014,000000,23.049,23.049,22.9612,22.9612,1330.860448148,0
+KBA.US,D,20151015,000000,23.6124,23.6814,23.6124,23.6814,5509.7379029,0
+KBA.US,D,20151016,000000,23.8654,24.1183,23.8654,24.1077,10070.948551356,0
+KBA.US,D,20151019,000000,23.6124,23.798,23.6124,23.7865,1140.911472932,0
+KBA.US,D,20151021,000000,23.1492,23.155,23.0655,23.0868,10260.897526572,0
+KBA.US,D,20151022,000000,23.8925,23.9656,23.8925,23.9656,1709.540776944,0
+KBA.US,D,20151023,000000,24.8608,24.8608,24.5076,24.607,7219.278679844,0
+KBA.US,D,20151026,000000,24.2021,24.2021,24.019,24.0288,4751.159623672,0
+KBA.US,D,20151027,000000,23.9976,23.9976,23.9335,23.945,6461.918022252,0
+KBA.US,D,20151028,000000,23.6748,23.7603,23.4613,23.6124,47695.457103756,0
+KBA.US,D,20151029,000000,23.8711,23.8925,23.8079,23.8925,21284.02619728,0
+KBA.US,D,20151030,000000,23.8563,23.8711,23.8391,23.8596,4559.99302682,0
+KBA.US,D,20151102,000000,23.4966,23.5607,23.4966,23.5607,4486.93572866,0
+KBA.US,D,20151103,000000,23.155,23.3554,23.155,23.3554,5319.788927684,0
+KBA.US,D,20151104,000000,24.5076,24.5076,24.2924,24.2924,9599.728978224,0
+KBA.US,D,20151105,000000,24.5339,24.5339,24.4394,24.5076,19002.203251416,0
+KBA.US,D,20151106,000000,24.5437,24.6382,24.5437,24.6242,7409.22765506,0
+KBA.US,D,20151109,000000,25.218,25.218,25.0603,25.0603,4250.717131276,0
+KBA.US,D,20151110,000000,25.0973,25.0973,25.0488,25.071,4370.044051604,0
+KBA.US,D,20151111,000000,25.1704,25.1811,25.1704,25.1811,571.064547284,0
+KBA.US,D,20151112,000000,24.7762,24.7762,24.7762,24.7762,188.73135358,0
+KBA.US,D,20151113,000000,23.9812,23.9927,23.7709,23.7709,2279.387702592,0
+KBA.US,D,20151116,000000,24.7023,24.7597,24.6661,24.7597,2468.119056172,0
+KBA.US,D,20151117,000000,24.5856,24.6292,24.5717,24.5815,5890.853474968,0
+KBA.US,D,20151118,000000,24.5717,24.5717,24.5191,24.5191,759.795900864,0
+KBA.US,D,20151119,000000,24.8452,24.8813,24.8452,24.8813,2468.119056172,0
+KBA.US,D,20151120,000000,25.0184,25.0184,25.002,25.002,1140.911472932,0
+KBA.US,D,20151123,000000,24.6341,24.6341,24.5914,24.6185,5131.057574104,0
+KBA.US,D,20151125,000000,24.7548,24.7548,24.745,24.745,759.795900864,0
+KBA.US,D,20151127,000000,23.2593,23.2593,23.2133,23.2453,11211.860024288,0
+KBA.US,D,20151130,000000,23.0655,23.3496,23.0655,23.3496,6270.7514254,0
+KBA.US,D,20151201,000000,23.3923,23.4556,23.3923,23.4391,3376.464796628,0
+KBA.US,D,20151202,000000,24.0715,24.0715,23.9754,23.9754,4216.623725468,0
+KBA.US,D,20151203,000000,24.1922,24.1922,24.0764,24.0764,969.226822256,0
+KBA.US,D,20151204,000000,23.8342,23.9385,23.8342,23.9385,1140.911472932,0
+KBA.US,D,20151207,000000,23.7561,23.7561,23.656,23.6707,3990.146101172,0
+KBA.US,D,20151208,000000,23.1969,23.3233,23.1969,23.302,2733.56057282,0
+KBA.US,D,20151209,000000,23.3389,23.3923,23.3389,23.3718,2279.387702592,0
+KBA.US,D,20151210,000000,23.265,23.2864,23.2502,23.2757,1709.540776944,0
+KBA.US,D,20151211,000000,22.9242,22.9973,22.8125,22.8289,5890.853474968,0
+KBA.US,D,20151214,000000,23.6387,23.6929,23.6387,23.6929,1185.963473464,0
+KBA.US,D,20151215,000000,23.7931,23.7931,23.7496,23.7496,1900.707373796,0
+KBA.US,D,20151216,000000,23.697,23.812,23.6617,23.812,16721.597927188,0
+KBA.US,D,20151217,000000,24.129,24.129,23.945,23.945,2279.387702592,0
+KBA.US,D,20151218,000000,23.9927,23.9927,23.945,23.945,571.064547284,0
+KBA.US,D,20151221,000000,24.5815,24.5815,24.5815,24.5815,571.064547284,0
+KBA.US,D,20151222,000000,24.7655,24.9495,24.7655,24.9495,2410.89083928,0
+KBA.US,D,20151223,000000,24.6448,24.7548,24.6448,24.7548,950.962497716,0
+KBA.US,D,20151224,000000,24.3861,24.3861,24.3861,24.3861,237.43621902,0
+KBA.US,D,20151228,000000,23.5525,23.5903,23.4654,23.5648,8095.966257764,0
+KBA.US,D,20151229,000000,23.7603,23.8013,23.7603,23.7947,2771.306843536,0
+KBA.US,D,20151230,000000,23.6231,23.6321,23.5804,23.5804,1495.239369008,0
+KBA.US,D,20151231,000000,23.3849,23.426,23.325,23.3398,12346.68338904,0
+KBA.US,D,20160104,000000,21.3827,21.3827,21.1084,21.2414,11564.970298728,0
+KBA.US,D,20160105,000000,21.6307,21.6726,21.5839,21.6644,14789.232390856,0
+KBA.US,D,20160106,000000,21.772,21.8319,21.6102,21.6611,28043.043898716,0
+KBA.US,D,20160107,000000,20.0111,20.6378,20.0111,20.191,16899.370686044,0
+KBA.US,D,20160108,000000,20.5466,20.5466,20.2411,20.2411,13057.774424464,0
+KBA.US,D,20160111,000000,20.0111,20.0111,19.8296,19.8296,5012.948275412,0
+KBA.US,D,20160112,000000,20.0571,20.1048,20.03,20.03,3598.07193438,0
+KBA.US,D,20160113,000000,19.3139,19.3139,19.1168,19.1168,2160.060782264,0
+KBA.US,D,20160114,000000,19.7418,19.8962,19.7418,19.8567,20470.654944432,0
+KBA.US,D,20160115,000000,18.9,18.9722,18.8449,18.9722,5506.085037992,0
+KBA.US,D,20160119,000000,19.8904,19.9027,19.6826,19.7565,18814.689519472,0
+KBA.US,D,20160120,000000,19.4346,19.5685,19.3599,19.5685,6867.38602704,0
+KBA.US,D,20160121,000000,19.2063,19.3131,19.1997,19.3073,3816.026207224,0
+KBA.US,D,20160122,000000,19.4133,19.4477,19.4133,19.4477,2406.020352736,0
+KBA.US,D,20160125,000000,19.2671,19.2933,19.18,19.18,1371.041962136,0
+KBA.US,D,20160126,000000,18.3694,18.4368,18.2955,18.362,4913.10330126,0
+KBA.US,D,20160127,000000,18.1797,18.2479,18.1083,18.1083,1215.186392728,0
+KBA.US,D,20160128,000000,17.7937,17.861,17.7469,17.8397,982.620660252,0
+KBA.US,D,20160129,000000,18.1756,18.376,18.1756,18.3694,9857.864765056,0
+KBA.US,D,20160201,000000,17.76,17.8799,17.76,17.8676,1543.944234448,0
+KBA.US,D,20160203,000000,18.1354,18.321,18.1354,18.321,1876.354941076,0
+KBA.US,D,20160204,000000,18.486,18.4959,18.4499,18.4959,1503.76272046,0
+KBA.US,D,20160205,000000,18.1156,18.1156,18.1156,18.1156,295.882057548,0
+KBA.US,D,20160208,000000,17.9818,17.9818,17.8307,17.8955,2322.004459852,0
+KBA.US,D,20160211,000000,17.6015,17.6056,17.526,17.6056,1792.339048192,0
+KBA.US,D,20160212,000000,17.6393,17.7666,17.6204,17.7666,5383.105252756,0
+KBA.US,D,20160216,000000,18.9451,18.9919,18.895,18.9919,5474.426875456,0
+KBA.US,D,20160217,000000,19.24,19.2474,19.24,19.2474,1120.21190512,0
+KBA.US,D,20160218,000000,19.1463,19.1463,19.0585,19.0938,4174.006968208,0
+KBA.US,D,20160222,000000,19.621,19.621,19.6021,19.6021,3733.227935976,0
+KBA.US,D,20160223,000000,19.3402,19.3402,19.2334,19.2334,1585.343370072,0
+KBA.US,D,20160224,000000,19.3131,19.3131,19.3131,19.3131,1345.47190778,0
+KBA.US,D,20160225,000000,18.2479,18.2479,18.2479,18.2479,149.767461228,0
+KBA.US,D,20160226,000000,18.5238,18.5649,18.5238,18.5238,3686.958313808,0
+KBA.US,D,20160229,000000,18.1083,18.1083,18.1083,18.1083,733.008224872,0
+KBA.US,D,20160301,000000,18.4762,18.6643,18.4762,18.6643,10656.624558272,0
+KBA.US,D,20160302,000000,19.0314,19.0314,19.0314,19.0314,357.980760984,0
+KBA.US,D,20160303,000000,19.1135,19.1537,19.1135,19.1537,1416.093962668,0
+KBA.US,D,20160304,000000,19.3402,19.4716,19.3402,19.4716,1944.541752692,0
+KBA.US,D,20160307,000000,19.4477,19.4749,19.4428,19.4749,2854.105114784,0
+KBA.US,D,20160308,000000,19.3599,19.3599,19.2474,19.3402,3171.90436178,0
+KBA.US,D,20160309,000000,19.0995,19.139,19.0995,19.134,1816.691480912,0
+KBA.US,D,20160310,000000,18.7784,18.7784,18.684,18.684,1940.888887784,0
+KBA.US,D,20160311,000000,18.785,18.9919,18.785,18.9188,14801.408607216,0
+KBA.US,D,20160314,000000,19.1866,19.2375,19.18,19.2375,2574.052138504,0
+KBA.US,D,20160316,000000,19.1661,19.4009,19.1661,19.3878,2359.750730568,0
+KBA.US,D,20160317,000000,19.5915,19.7483,19.589,19.7483,2186.848458256,0
+KBA.US,D,20160318,000000,20.076,20.2378,20.076,20.237,6162.383099796,0
+KBA.US,D,20160321,000000,20.5121,20.5499,20.5121,20.5499,597.852223276,0
+KBA.US,D,20160322,000000,20.2501,20.2986,20.2501,20.292,5524.349362532,0
+KBA.US,D,20160324,000000,19.7828,19.7894,19.7368,19.7828,5031.212599952,0
+KBA.US,D,20160328,000000,19.7951,19.8165,19.7894,19.8165,1817.909102548,0
+KBA.US,D,20160329,000000,19.7787,19.7787,19.7787,19.7787,751.272549412,0
+KBA.US,D,20160330,000000,20.4653,20.4653,20.4653,20.4653,446.867140412,0
+KBA.US,D,20160401,000000,20.2986,20.3175,20.2986,20.3175,1642.571586964,0
+KBA.US,D,20160404,000000,20.2641,20.2641,20.2641,20.2641,314.146382088,0
+KBA.US,D,20160405,000000,20.453,20.453,20.453,20.453,172.902272312,0
+KBA.US,D,20160406,000000,20.4185,20.4185,20.4185,20.4185,153.420326136,0
+KBA.US,D,20160407,000000,20.0703,20.0703,19.9898,19.9898,1599.954829704,0
+KBA.US,D,20160408,000000,20.1376,20.1376,20.0842,20.0842,546.712114564,0
+KBA.US,D,20160411,000000,20.3643,20.3643,20.3314,20.3364,3891.518748656,0
+KBA.US,D,20160413,000000,20.586,20.6591,20.586,20.6337,12123.858629652,0
+KBA.US,D,20160414,000000,20.499,20.5384,20.4784,20.5384,7649.099117352,0
+KBA.US,D,20160415,000000,20.4719,20.4784,20.4719,20.4719,1195.704446552,0
+KBA.US,D,20160418,000000,20.3643,20.3717,20.3643,20.3643,1043.501742052,0
+KBA.US,D,20160419,000000,20.3684,20.3684,20.3183,20.3208,1082.465634404,0
+KBA.US,D,20160420,000000,19.7483,19.7483,19.7483,19.7483,1495.239369008,0
+KBA.US,D,20160421,000000,19.5709,19.5709,19.4477,19.4477,4602.60978408,0
+KBA.US,D,20160422,000000,19.621,19.6284,19.5422,19.5422,2692.161437196,0
+KBA.US,D,20160425,000000,19.4346,19.4346,19.4067,19.4067,451.737626956,0
+KBA.US,D,20160426,000000,19.6555,19.6555,19.6555,19.6555,3135.3757127,0
+KBA.US,D,20160429,000000,19.3878,19.3878,19.3476,19.3476,523.57730348,0
+KBA.US,D,20160502,000000,19.442,19.442,19.4206,19.4215,2673.897112656,0
+KBA.US,D,20160503,000000,19.7763,19.7763,19.7155,19.7155,747.619684504,0
+KBA.US,D,20160504,000000,19.6687,19.6687,19.6687,19.6687,1239.538825448,0
+KBA.US,D,20160505,000000,19.7327,19.7327,19.7327,19.7327,149.767461228,0
+KBA.US,D,20160506,000000,19.1587,19.194,19.1258,19.1258,7470.10873686,0
+KBA.US,D,20160510,000000,18.725,18.725,18.725,18.725,1495.239369008,0
+KBA.US,D,20160511,000000,18.7447,18.7447,18.702,18.7382,4467.453782484,0
+KBA.US,D,20160512,000000,18.8244,18.8244,18.725,18.725,1869.04921126,0
+KBA.US,D,20160513,000000,18.684,18.684,18.5435,18.624,6712.748079268,0
+KBA.US,D,20160516,000000,18.9123,18.9123,18.9115,18.9115,344.586922988,0
+KBA.US,D,20160517,000000,18.7037,18.7045,18.7037,18.7045,323.887355176,0
+KBA.US,D,20160518,000000,18.5575,18.5575,18.5575,18.5575,1259.020771624,0
+KBA.US,D,20160519,000000,18.5361,18.5361,18.5361,18.5361,1249.279798536,0
+KBA.US,D,20160520,000000,18.725,18.725,18.725,18.725,747.619684504,0
+KBA.US,D,20160523,000000,18.7505,18.7505,18.684,18.684,14225.473573388,0
+KBA.US,D,20160524,000000,18.684,18.684,18.6372,18.684,9370.816110656,0
+KBA.US,D,20160525,000000,18.463,18.5033,18.463,18.5025,1642.571586964,0
+KBA.US,D,20160526,000000,18.5435,18.5435,18.5304,18.5435,3881.777775568,0
+KBA.US,D,20160531,000000,19.1734,19.3443,19.1734,19.3319,5339.27087386,0
+KBA.US,D,20160601,000000,19.0938,19.24,19.0461,19.1661,15097.290664764,0
+KBA.US,D,20160602,000000,19.1734,19.2572,19.1587,19.2572,9317.240758672,0
+KBA.US,D,20160603,000000,19.4108,19.4264,19.4108,19.4264,964.356335712,0
+KBA.US,D,20160606,000000,19.4248,19.4609,19.3664,19.442,2879.67516914,0
+KBA.US,D,20160609,000000,19.2474,19.2728,19.2474,19.2728,1831.302940544,0
+KBA.US,D,20160610,000000,18.9312,18.9517,18.9238,18.9517,896.169524096,0
+KBA.US,D,20160613,000000,18.4762,18.4975,18.3415,18.4647,1763.116128928,0
+KBA.US,D,20160614,000000,18.532,18.532,18.4762,18.5156,1134.823364752,0
+KBA.US,D,20160615,000000,18.9106,18.9303,18.8696,18.8696,4040.068588248,0
+KBA.US,D,20160616,000000,18.7094,18.7094,18.6478,18.67,2984.390629836,0
+KBA.US,D,20160617,000000,18.863,18.863,18.863,18.863,1013.061201152,0
+KBA.US,D,20160620,000000,18.9731,18.9903,18.9731,18.9903,507.748222212,0
+KBA.US,D,20160621,000000,18.9032,18.9032,18.9032,18.9032,147.332217956,0
+KBA.US,D,20160622,000000,19.0412,19.0486,19.0412,19.0486,591.764115096,0
+KBA.US,D,20160623,000000,19.0207,19.0207,19.0075,19.0075,2318.351594944,0
+KBA.US,D,20160624,000000,18.6133,18.6133,18.6133,18.6133,146.11459632,0
+KBA.US,D,20160628,000000,18.9172,18.9386,18.9172,18.9386,1201.792554732,0
+KBA.US,D,20160630,000000,19.0002,19.0486,19.0002,19.0412,1064.201309864,0
+KBA.US,D,20160701,000000,18.9665,18.9665,18.9665,18.9665,731.790603236,0
+KBA.US,D,20160705,000000,19.1874,19.1874,19.1693,19.1693,3130.505226156,0
+KBA.US,D,20160707,000000,19.3385,19.3385,19.2523,19.263,1013.061201152,0
+KBA.US,D,20160708,000000,19.6908,19.8929,19.3517,19.8641,290418.58926727,0
+KBA.US,D,20160711,000000,19.8781,19.9495,19.7114,19.8641,213015.59948838,0
+KBA.US,D,20160712,000000,20.3413,20.3503,20.2304,20.2928,62851.193607048,0
+KBA.US,D,20160713,000000,20.3553,20.3553,20.2239,20.3002,50771.169356292,0
+KBA.US,D,20160714,000000,20.3002,20.3002,20.2025,20.2781,30652.407064664,0
+KBA.US,D,20160715,000000,20.1475,20.1951,20.1196,20.1779,53947.944204616,0
+KBA.US,D,20160718,000000,20.0226,20.0678,19.9471,20.0161,30693.806200288,0
+KBA.US,D,20160719,000000,20.0103,20.0358,19.975,20.021,34190.81553888,0
+KBA.US,D,20160720,000000,20.0571,20.0924,20.0358,20.0924,16260.119327144,0
+KBA.US,D,20160721,000000,20.1327,20.1401,20.0777,20.0875,12160.387278732,0
+KBA.US,D,20160722,000000,20.0103,20.0924,19.9881,20.0358,3157.292902148,0
+KBA.US,D,20160725,000000,20.0358,20.0497,20.0021,20.03,19176.323145364,0
+KBA.US,D,20160726,000000,20.2099,20.2641,20.2099,20.2641,10371.701095448,0
+KBA.US,D,20160727,000000,19.9676,19.975,19.8296,19.9266,29952.274623964,0
+KBA.US,D,20160728,000000,19.9216,20.03,19.9216,20.03,16123.745703912,0
+KBA.US,D,20160729,000000,19.8428,19.9298,19.8428,19.8986,14383.764386068,0
+KBA.US,D,20160801,000000,19.7114,19.7196,19.6424,19.6572,44194.794900256,0
+KBA.US,D,20160802,000000,19.7672,19.7672,19.7188,19.7672,4708.542866412,0
+KBA.US,D,20160803,000000,19.8222,19.8641,19.8222,19.8633,2676.332355928,0
+KBA.US,D,20160804,000000,19.8781,19.906,19.8781,19.8929,1683.970722588,0
+KBA.US,D,20160805,000000,19.9044,19.9471,19.8797,19.9266,20261.22402304,0
+KBA.US,D,20160808,000000,20.0571,20.0653,20.0358,20.0571,5391.628604208,0
+KBA.US,D,20160809,000000,20.3824,20.3824,20.2099,20.2321,4602.60978408,0
+KBA.US,D,20160810,000000,20.1885,20.1885,20.1261,20.1384,6157.512613252,0
+KBA.US,D,20160811,000000,20.0777,20.1122,20.0497,20.0998,10258.4622833,0
+KBA.US,D,20160812,000000,20.4111,20.4111,20.3963,20.3963,1558.55569408,0
+KBA.US,D,20160815,000000,21.0041,21.1075,21.0041,21.1075,8556.227236172,0
+KBA.US,D,20160816,000000,21.0238,21.0303,20.9663,21.0303,6290.233371576,0
+KBA.US,D,20160817,000000,20.88,20.8907,20.7741,20.8513,2715.29624828,0
+KBA.US,D,20160818,000000,20.8168,20.8308,20.8102,20.8308,6945.313811744,0
+KBA.US,D,20160819,000000,20.7626,20.7897,20.7207,20.77,4598.956919172,0
+KBA.US,D,20160822,000000,20.646,20.646,20.5754,20.6025,4640.356054796,0
+KBA.US,D,20160823,000000,20.6312,20.6312,20.6115,20.6164,2074.827267744,0
+KBA.US,D,20160824,000000,20.6238,20.6238,20.5203,20.5203,9737.320223092,0
+KBA.US,D,20160825,000000,20.3602,20.3791,20.3339,20.3783,3422.734418796,0
+KBA.US,D,20160826,000000,20.3199,20.4333,20.2805,20.3479,5211.42060208,0
+KBA.US,D,20160829,000000,20.3602,20.375,20.3602,20.375,399.379896608,0
+KBA.US,D,20160830,000000,20.375,20.375,20.3339,20.3479,4838.828381464,0
+KBA.US,D,20160831,000000,20.4234,20.4571,20.4054,20.4308,4051.027182972,0
+KBA.US,D,20160901,000000,20.3479,20.3479,20.2666,20.2666,4052.244804608,0
+KBA.US,D,20160902,000000,20.4932,20.4932,20.347,20.3659,7735.550253508,0
+KBA.US,D,20160906,000000,20.5203,20.5548,20.4899,20.5548,10215.84552604,0
+KBA.US,D,20160907,000000,20.5203,20.5409,20.5031,20.5203,4197.141779292,0
+KBA.US,D,20160908,000000,20.4998,20.4998,20.4678,20.4784,4125.302102768,0
+KBA.US,D,20160909,000000,20.2436,20.2436,20.1064,20.1171,7481.067331584,0
+KBA.US,D,20160912,000000,19.9192,20.0571,19.8641,20.0432,7990.033175432,0
+KBA.US,D,20160913,000000,19.9192,19.9192,19.8222,19.8567,8688.947994496,0
+KBA.US,D,20160914,000000,19.8222,19.9003,19.8222,19.8543,14690.60503834,0
+KBA.US,D,20160915,000000,20.0653,20.136,19.9684,20.0924,222140.45602857,0
+KBA.US,D,20160916,000000,20.0998,20.1475,20.0021,20.0851,124356.91530632,0
+KBA.US,D,20160919,000000,20.1951,20.2378,20.1196,20.1401,154527.14420312,0
+KBA.US,D,20160920,000000,20.1327,20.1327,20.0358,20.0497,65046.565416756,0
+KBA.US,D,20160921,000000,20.0924,20.2928,20.0497,20.2304,93703.290620016,0
+KBA.US,D,20160922,000000,20.3199,20.3511,20.2641,20.3134,83766.28044862,0
+KBA.US,D,20160923,000000,20.2025,20.2025,20.0924,20.1064,56261.425313016,0
+KBA.US,D,20160926,000000,19.9323,19.9323,19.6555,19.6908,83622.601095572,0
+KBA.US,D,20160927,000000,19.7598,19.8222,19.7598,19.8214,21488.586632128,0
+KBA.US,D,20160928,000000,19.8781,19.9397,19.8428,19.9397,41945.847738564,0
+KBA.US,D,20160929,000000,20.0703,20.0703,19.8313,19.8723,25797.749601932,0
+KBA.US,D,20160930,000000,20.1754,20.1754,19.9939,20.0777,44473.6302549,0
+KBA.US,D,20161003,000000,20.0358,20.0358,19.9561,20.0226,14801.408607216,0
+KBA.US,D,20161004,000000,20.0653,20.0653,19.9504,19.9906,22846.234756268,0
+KBA.US,D,20161005,000000,20.0021,20.0432,19.9816,20.0226,11388.415161508,0
+KBA.US,D,20161006,000000,20.0226,20.1064,20.0185,20.0777,23816.67920016,0
+KBA.US,D,20161007,000000,20.154,20.154,20.0218,20.0851,13392.620374364,0
+KBA.US,D,20161010,000000,20.1885,20.1885,20.1261,20.1401,14714.95747106,0
+KBA.US,D,20161011,000000,20.154,20.1672,20.1122,20.1196,14296.095628276,0
+KBA.US,D,20161012,000000,20.1113,20.1401,20.1113,20.1261,6727.3595389,0
+KBA.US,D,20161013,000000,20.0358,20.1064,20.0054,20.0703,23059.318542568,0
+KBA.US,D,20161014,000000,20.1401,20.2099,20.1401,20.1614,17474.088098236,0
+KBA.US,D,20161017,000000,20.0924,20.0924,19.8781,19.8847,26191.04139036,0
+KBA.US,D,20161018,000000,20.2928,20.3117,20.1754,20.1754,18949.845521068,0
+KBA.US,D,20161019,000000,20.1384,20.1885,20.1122,20.1754,16515.819870704,0
+KBA.US,D,20161020,000000,20.1261,20.2436,20.0653,20.0851,4580.692594632,0
+KBA.US,D,20161021,000000,20.0653,20.0777,20.0432,20.0777,2498.559597072,0
+KBA.US,D,20161024,000000,20.2575,20.3216,20.2575,20.2961,5650.982012676,0
+KBA.US,D,20161025,000000,20.2411,20.2411,20.205,20.2304,3168.251496872,0
+KBA.US,D,20161026,000000,20.1401,20.177,20.1401,20.1606,3472.656905872,0
+KBA.US,D,20161027,000000,20.1064,20.1064,20.0497,20.0653,3409.3405808,0
+KBA.US,D,20161028,000000,20.0358,20.0571,19.9947,20.0103,4388.308376144,0
+KBA.US,D,20161031,000000,20.0851,20.0851,19.9471,19.975,7462.803007044,0
+KBA.US,D,20161101,000000,20.1064,20.1064,19.9988,20.0497,10195.145958228,0
+KBA.US,D,20161102,000000,19.9471,20.0777,19.9471,19.9471,7461.585385408,0
+KBA.US,D,20161103,000000,20.0103,20.1261,20.0103,20.0851,11970.438303516,0
+KBA.US,D,20161104,000000,20.0777,20.0851,20.0407,20.0407,7757.467442956,0
+KBA.US,D,20161107,000000,20.0358,20.1204,20.0358,20.0998,16481.726464896,0
+KBA.US,D,20161108,000000,20.0571,20.2165,20.0571,20.182,8436.900315844,0
+KBA.US,D,20161109,000000,19.9947,20.0777,19.8781,19.9192,11387.197539872,0
+KBA.US,D,20161110,000000,19.9816,20.0358,19.8091,19.8707,15346.903100144,0
+KBA.US,D,20161111,000000,19.961,20.0924,19.961,20.0612,16115.22235246,0
+KBA.US,D,20161114,000000,20.0103,20.1401,19.9881,20.0924,15287.23963998,0
+KBA.US,D,20161115,000000,20.0358,20.0497,20.0226,20.0497,6170.906451248,0
+KBA.US,D,20161116,000000,19.8567,20.0202,19.8567,19.9947,4728.024812588,0
+KBA.US,D,20161117,000000,20.1113,20.1327,20.0653,20.0653,12201.786414356,0
+KBA.US,D,20161118,000000,19.8986,19.9192,19.8937,19.8986,3190.16868632,0
+KBA.US,D,20161121,000000,20.0226,20.0432,20.0021,20.0358,5598.624282328,0
+KBA.US,D,20161122,000000,20.1401,20.1614,20.1122,20.154,5792.226122452,0
+KBA.US,D,20161123,000000,19.9947,20.0276,19.9881,19.9947,9834.729953972,0
+KBA.US,D,20161125,000000,20.2099,20.2641,20.2099,20.2378,6142.90115362,0
+KBA.US,D,20161128,000000,20.2378,20.3479,20.2378,20.3002,8869.155996624,0
+KBA.US,D,20161129,000000,20.4308,20.7133,20.4308,20.5754,10872.143587844,0
+KBA.US,D,20161130,000000,20.4784,20.4784,20.3815,20.3963,3006.307819284,0
+KBA.US,D,20161201,000000,20.5343,20.6123,20.5343,20.5959,3833.072910128,0
+KBA.US,D,20161202,000000,20.4784,20.4784,20.4021,20.4308,9119.98605364,0
+KBA.US,D,20161205,000000,20.1754,20.2239,20.1614,20.1951,11530.87689292,0
+KBA.US,D,20161206,000000,20.1754,20.1754,20.0851,20.0966,14112.23476124,0
+KBA.US,D,20161207,000000,20.1064,20.214,20.1007,20.214,7113.345597512,0
+KBA.US,D,20161208,000000,20.1261,20.1261,20.058,20.0703,4613.568378804,0
+KBA.US,D,20161209,000000,20.2025,20.2025,20.1064,20.1196,8069.178581772,0
+KBA.US,D,20161212,000000,19.6219,19.6219,19.4289,19.4839,16174.885812624,0
+KBA.US,D,20161213,000000,19.4839,19.5833,19.4839,19.5783,7187.620517308,0
+KBA.US,D,20161214,000000,19.5323,19.5323,19.3188,19.3574,13390.185131092,0
+KBA.US,D,20161215,000000,19.1455,19.2137,19.1381,19.1693,22389.626642768,0
+KBA.US,D,20161216,000000,19.1587,19.1718,18.9591,19.0905,13091.867830272,0
+KBA.US,D,20161219,000000,18.9804,19.2761,18.9804,19.0691,20015.264452568,0
+KBA.US,D,20161220,000000,19.0839,19.0839,18.9024,18.9213,12055.671818036,0
+KBA.US,D,20161221,000000,19.0765,19.1964,19.0765,19.1751,8772.96388738,0
+KBA.US,D,20161222,000000,19.1118,19.1118,19.0765,19.0979,7191.273382216,0
+KBA.US,D,20161223,000000,19.0346,19.0346,18.9213,18.9361,20174.772886884,0
+KBA.US,D,20161227,000000,18.9788,19.0199,18.9714,18.9714,32962.235308156,0
+KBA.US,D,20161228,000000,18.9016,18.9361,18.6569,18.8055,16632.71154776,0
+KBA.US,D,20161229,000000,18.8589,18.8589,18.8022,18.817,14890.294986644,0
+KBA.US,D,20161230,000000,18.8302,18.8302,18.7948,18.7948,9178.431892168,0
+KBA.US,D,20170103,000000,18.9361,19.0626,18.9361,19.0626,8419.85361294,0
+KBA.US,D,20170104,000000,19.3648,19.6178,19.3648,19.6112,8301.744314248,0
+KBA.US,D,20170105,000000,19.6112,19.8288,19.6112,19.8149,10313.25525692,0
+KBA.US,D,20170106,000000,19.4568,19.5726,19.2523,19.3024,286133.77873018,0
+KBA.US,D,20170109,000000,19.2942,19.3935,19.2802,19.3369,73024.422375828,0
+KBA.US,D,20170110,000000,19.2104,19.3935,19.2104,19.3369,63877.648646196,0
+KBA.US,D,20170111,000000,19.0839,19.203,19.0412,19.1964,30345.566412392,0
+KBA.US,D,20170112,000000,19.1677,19.2326,19.0691,19.203,17299.968204288,0
+KBA.US,D,20170113,000000,19.1472,19.2589,19.1472,19.2457,10276.72660784,0
+KBA.US,D,20170117,000000,19.2802,19.3451,19.2802,19.3024,17301.185825924,0
+KBA.US,D,20170118,000000,19.2662,19.3862,19.2662,19.3024,10042.943253728,0
+KBA.US,D,20170119,000000,19.2523,19.2523,19.1546,19.1964,21797.862527672,0
+KBA.US,D,20170120,000000,19.2104,19.4149,19.2104,19.4001,16982.168957292,0
+KBA.US,D,20170123,000000,19.3443,19.5241,19.3443,19.5044,15650.090887508,0
+KBA.US,D,20170124,000000,19.5044,19.5545,19.5044,19.5414,5031.212599952,0
+KBA.US,D,20170125,000000,19.4765,19.5808,19.4765,19.5808,8877.679348076,0
+KBA.US,D,20170126,000000,19.5833,19.5964,19.534,19.5389,13134.484587532,0
+KBA.US,D,20170127,000000,19.6605,19.6605,19.5652,19.5898,6639.690781108,0
+KBA.US,D,20170130,000000,19.5898,19.6637,19.5898,19.6605,8674.336534864,0
+KBA.US,D,20170131,000000,19.667,19.6752,19.6572,19.6596,9549.806491148,0
+KBA.US,D,20170201,000000,19.6243,19.6802,19.6243,19.6752,8575.709182348,0
+KBA.US,D,20170202,000000,19.575,19.7171,19.575,19.6867,21128.170627872,0
+KBA.US,D,20170203,000000,19.5685,19.6457,19.5685,19.6178,13091.867830272,0
+KBA.US,D,20170206,000000,19.534,19.603,19.52,19.575,24555.775533212,0
+KBA.US,D,20170207,000000,19.3714,19.4978,19.3714,19.4001,20196.690076332,0
+KBA.US,D,20170208,000000,19.575,19.575,19.4354,19.5619,59346.87853864,0
+KBA.US,D,20170209,000000,19.603,19.6243,19.5964,19.6178,24345.126990184,0
+KBA.US,D,20170210,000000,19.6531,19.7303,19.6531,19.7303,16476.855978352,0
+KBA.US,D,20170213,000000,19.8149,19.842,19.796,19.8214,15439.44234448,0
+KBA.US,D,20170214,000000,19.8157,19.8452,19.8001,19.8452,7455.497277228,0
+KBA.US,D,20170215,000000,19.7089,19.8075,19.7089,19.7935,8433.247450936,0
+KBA.US,D,20170216,000000,19.773,19.8921,19.773,19.8838,9409.780003008,0
+KBA.US,D,20170217,000000,19.7795,19.7795,19.7229,19.7516,7483.502574856,0
+KBA.US,D,20170221,000000,20.4965,20.4965,20.3766,20.4398,350609.27959966,0
+KBA.US,D,20170222,000000,20.4752,20.517,20.4111,20.4965,233632.36902914,0
+KBA.US,D,20170223,000000,20.4259,20.4259,20.3413,20.4012,83025.966493932,0
+KBA.US,D,20170224,000000,20.4111,20.4111,20.3413,20.3561,69521.324929056,0
+KBA.US,D,20170227,000000,20.3208,20.3208,20.1729,20.2082,65217.032445796,0
+KBA.US,D,20170228,000000,20.3068,20.3068,20.2156,20.2633,46866.25676964,0
+KBA.US,D,20170301,000000,20.3413,20.3413,20.2493,20.3208,39760.216901944,0
+KBA.US,D,20170302,000000,20.1516,20.1516,19.9972,19.9972,88405.41888178,0
+KBA.US,D,20170303,000000,20.1171,20.1171,20.0046,20.0251,74768.05655858,0
+KBA.US,D,20170306,000000,20.1729,20.1729,20.0604,20.0957,55029.192217384,0
+KBA.US,D,20170307,000000,20.1795,20.1795,20.0957,20.1294,47057.423366492,0
+KBA.US,D,20170308,000000,20.1294,20.1294,20.0111,20.0185,99876.632314536,0
+KBA.US,D,20170309,000000,20.0111,20.0111,19.8567,19.9052,94743.13949716,0
+KBA.US,D,20170310,000000,20.0251,20.0251,19.9266,19.975,105269.47854038,0
+KBA.US,D,20170313,000000,20.1664,20.2017,20.0604,20.1237,131869.64080044,0
+KBA.US,D,20170314,000000,20.1376,20.1376,20.0678,20.0957,122168.84922642,0
+KBA.US,D,20170315,000000,20.1516,20.398,20.0883,20.3487,119100.4427037,0
+KBA.US,D,20170316,000000,20.4481,20.4481,20.3487,20.4325,140704.70339125,0
+KBA.US,D,20170317,000000,20.2707,20.2707,20.0957,20.1122,125975.13446056,0
+KBA.US,D,20170320,000000,20.1861,20.1861,20.0818,20.1031,67641.317123072,0
+KBA.US,D,20170321,000000,20.2222,20.2222,20.1294,20.1294,48819.321873784,0
+KBA.US,D,20170322,000000,20.1097,20.1861,20.1097,20.1631,35595.950906824,0
+KBA.US,D,20170323,000000,20.2707,20.2707,20.1516,20.1664,34590.195435488,0
+KBA.US,D,20170324,000000,20.3413,20.3553,20.2846,20.3347,53384.185387148,0
+KBA.US,D,20170327,000000,20.3692,20.398,20.3273,20.393,38504.848995228,0
+KBA.US,D,20170328,000000,20.3347,20.3347,20.2222,20.2633,40716.049886204,0
+KBA.US,D,20170329,000000,20.2567,20.2633,20.2082,20.2633,29858.517757992,0
+KBA.US,D,20170330,000000,20.2017,20.2017,20.053,20.0703,84734.28964924,0
+KBA.US,D,20170331,000000,20.237,20.237,20.1384,20.1935,149633.52284804,0
+KBA.US,D,20170403,000000,20.3134,20.3134,20.2017,20.2436,92818.079690644,0
+KBA.US,D,20170404,000000,20.2707,20.2707,20.2124,20.2567,73090.173944172,0
+KBA.US,D,20170405,000000,20.517,20.5384,20.4185,20.4333,78816.64849828,0
+KBA.US,D,20170406,000000,20.4752,20.4768,20.4333,20.4398,51509.048067708,0
+KBA.US,D,20170407,000000,20.4965,20.4965,20.4333,20.4333,54007.60766478,0
+KBA.US,D,20170410,000000,20.4185,20.4185,20.2707,20.2707,97744.5768299,0
+KBA.US,D,20170411,000000,20.3766,20.4546,20.3766,20.4185,38319.770506556,0
+KBA.US,D,20170412,000000,20.4333,20.4333,20.3347,20.3413,34669.340841828,0
+KBA.US,D,20170413,000000,20.4259,20.4259,20.3487,20.3487,67950.593018616,0
+KBA.US,D,20170417,000000,20.3487,20.3487,20.1935,20.1935,92349.295360784,0
+KBA.US,D,20170418,000000,20.1795,20.1795,20.0465,20.0465,68229.42837326,0
+KBA.US,D,20170419,000000,20.0251,20.0251,19.8929,19.8929,109968.2804337,0
+KBA.US,D,20170420,000000,19.975,20.1516,19.975,20.1237,17049.138147272,0
+KBA.US,D,20170421,000000,20.145,20.145,20.0251,20.053,20983.273653188,0
+KBA.US,D,20170424,000000,19.9906,19.9906,19.8288,19.8354,73853.622709944,0
+KBA.US,D,20170425,000000,19.8929,19.9693,19.8847,19.8847,54763.750700736,0
+KBA.US,D,20170426,000000,19.8847,19.9126,19.8715,19.8781,17827.198372676,0
+KBA.US,D,20170427,000000,19.8781,19.8781,19.8075,19.8075,67036.15916998,0
+KBA.US,D,20170428,000000,19.8075,19.8149,19.7516,19.8001,97436.518555992,0
+KBA.US,D,20170501,000000,19.8494,19.92,19.8149,19.8986,94128.24057098,0
+KBA.US,D,20170502,000000,19.8715,19.8715,19.8001,19.8034,86442.612804548,0
+KBA.US,D,20170503,000000,19.8214,19.8288,19.7574,19.7615,306063.80966823,0
+KBA.US,D,20170504,000000,19.667,19.8847,19.6243,19.6531,1105176.7131587,0
+KBA.US,D,20170505,000000,19.5414,19.5833,19.4428,19.4486,352989.72989804,0
+KBA.US,D,20170508,000000,19.4001,19.4001,19.2318,19.2457,445412.08255698,0
+KBA.US,D,20170509,000000,19.3862,19.3862,19.2876,19.3229,346925.97415076,0
+KBA.US,D,20170510,000000,19.2523,19.2589,19.1899,19.1932,256158.36929514,0
+KBA.US,D,20170511,000000,19.2942,19.2942,19.2244,19.2589,193136.70865905,0
+KBA.US,D,20170512,000000,19.4486,19.4486,19.35,19.4428,272143.30613254,0
+KBA.US,D,20170515,000000,19.52,19.5742,19.52,19.534,213537.95917023,0
+KBA.US,D,20170516,000000,19.7574,19.8149,19.6941,19.7377,177053.14446912,0
+KBA.US,D,20170517,000000,19.7163,19.7229,19.6531,19.6531,98657.7930569,0
+KBA.US,D,20170518,000000,19.8847,19.9052,19.5553,19.5619,113527.38847573,0
+KBA.US,D,20170519,000000,19.6317,19.7163,19.6219,19.6941,63838.684753844,0
+KBA.US,D,20170522,000000,19.681,19.6867,19.6391,19.6391,111400.20347764,0
+KBA.US,D,20170523,000000,19.6112,19.667,19.6112,19.6605,82753.219247468,0
+KBA.US,D,20170524,000000,19.603,19.6605,19.4486,19.6432,57910.08500816,0
+KBA.US,D,20170525,000000,19.9405,20.1171,19.9331,20.0957,121024.28488858,0
+KBA.US,D,20170526,000000,20.2222,20.237,20.0957,20.145,524809.53657563,0
+KBA.US,D,20170530,000000,20.1935,20.2436,20.1516,20.1729,150259.38036894,0
+KBA.US,D,20170531,000000,20.3208,20.3273,20.2493,20.2567,118715.67426673,0
+KBA.US,D,20170601,000000,20.2928,20.3413,20.2846,20.3232,109567.68291546,0
+KBA.US,D,20170602,000000,20.3068,20.3208,20.2436,20.2781,122423.33214835,0
+KBA.US,D,20170605,000000,20.2846,20.2846,20.1861,20.1935,79431.54742446,0
+KBA.US,D,20170606,000000,20.3766,20.4185,20.2781,20.4185,106736.71261176,0
+KBA.US,D,20170607,000000,20.6928,20.6928,20.6148,20.6509,141023.72025988,0
+KBA.US,D,20170608,000000,20.8193,20.8193,20.7355,20.77,525719.09993772,0
+KBA.US,D,20170609,000000,20.9523,20.9523,20.8053,20.8546,348891.21547126,0
+KBA.US,D,20170612,000000,20.8398,20.8398,20.7289,20.7634,148137.0658574,0
+KBA.US,D,20170613,000000,20.8332,20.8751,20.8086,20.8398,114384.59410748,0
+KBA.US,D,20170614,000000,20.77,20.8053,20.6854,20.7133,145303.66031042,0
+KBA.US,D,20170615,000000,20.6509,20.6714,20.6008,20.6657,137373.29059516,0
+KBA.US,D,20170616,000000,20.6443,20.6509,20.5458,20.5737,351887.78231746,0
+KBA.US,D,20170619,000000,20.7486,20.7914,20.7133,20.756,551401.17548424,0
+KBA.US,D,20170620,000000,20.6994,20.7207,20.6337,20.6575,828662.14535289,0
+KBA.US,D,20170621,000000,20.8965,20.9088,20.8332,20.8398,353275.8709825,0
+KBA.US,D,20170622,000000,20.862,20.8833,20.8398,20.862,224837.48795231,0
+KBA.US,D,20170623,000000,21.0098,21.0583,20.9507,21.0369,586986.16779634,0
+KBA.US,D,20170626,000000,21.2964,21.4303,21.2849,21.381,415163.92587547,0
+KBA.US,D,20170627,000000,21.459,21.459,21.3736,21.3736,184620.66293686,0
+KBA.US,D,20170628,000000,21.3736,21.3975,21.3359,21.3884,181778.73403844,0
+KBA.US,D,20170629,000000,21.4303,21.45,21.2981,21.3531,158496.59073648,0
+KBA.US,D,20170630,000000,21.4517,21.5921,21.4517,21.565,109546.98334765,0
+KBA.US,D,20170703,000000,21.5568,21.6052,21.4656,21.4722,91658.903893172,0
+KBA.US,D,20170705,000000,21.5362,21.5773,21.4722,21.5362,151355.23984134,0
+KBA.US,D,20170706,000000,21.5289,21.5568,21.4451,21.459,105420.46362324,0
+KBA.US,D,20170707,000000,21.5215,21.5847,21.5215,21.5502,77239.82847966,0
+KBA.US,D,20170710,000000,21.5502,21.62,21.5502,21.62,83072.2361161,0
+KBA.US,D,20170711,000000,21.6553,21.6693,21.6126,21.6348,150250.85701749,0
+KBA.US,D,20170712,000000,21.7112,21.7251,21.6553,21.7112,62207.071761604,0
+KBA.US,D,20170713,000000,21.7826,21.845,21.7752,21.845,94409.511168896,0
+KBA.US,D,20170714,000000,21.9994,22.0348,21.9789,22.0315,87408.186761896,0
+KBA.US,D,20170717,000000,21.7112,21.7186,21.6348,21.643,182710.21458998,0
+KBA.US,D,20170718,000000,21.7539,21.7539,21.7038,21.7539,52481.927754872,0
+KBA.US,D,20170719,000000,22.112,22.1892,22.112,22.1892,73832.923142132,0
+KBA.US,D,20170720,000000,22.2598,22.2869,22.2384,22.2746,66876.650735664,0
+KBA.US,D,20170721,000000,22.2803,22.2803,22.1892,22.2352,74007.04303608,0
+KBA.US,D,20170724,000000,22.3575,22.4043,22.3378,22.3789,83724.881312996,0
+KBA.US,D,20170725,000000,22.3091,22.3091,22.2458,22.2524,94125.805327708,0
+KBA.US,D,20170726,000000,22.2039,22.2179,22.1473,22.2039,87903.758767748,0
+KBA.US,D,20170727,000000,22.231,22.231,22.1473,22.1612,78429.444818032,0
+KBA.US,D,20170728,000000,22.1678,22.3436,22.1678,22.3378,84763.512568504,0
+KBA.US,D,20170731,000000,22.4281,22.5226,22.4281,22.5053,65819.755155616,0
+KBA.US,D,20170801,000000,22.6671,22.6745,22.5982,22.6466,89079.981268124,0
+KBA.US,D,20170802,000000,22.6039,22.6039,22.5398,22.5686,75208.835590812,0
+KBA.US,D,20170803,000000,22.4495,22.4495,22.3649,22.4281,132275.10880522,0
+KBA.US,D,20170804,000000,22.3165,22.3165,22.2524,22.3091,280854.17131649,0
+KBA.US,D,20170807,000000,22.3575,22.4495,22.3575,22.4421,77042.573774628,0
+KBA.US,D,20170808,000000,22.4988,22.576,22.4988,22.5546,103853.38457771,0
+KBA.US,D,20170809,000000,22.4988,22.5899,22.4988,22.576,105092.92340316,0
+KBA.US,D,20170810,000000,22.5193,22.5554,22.2746,22.2746,194255.70294253,0
+KBA.US,D,20170811,000000,21.9929,22.02,21.8878,21.896,226845.34603007,0
+KBA.US,D,20170814,000000,22.2524,22.2524,22.1834,22.2113,132483.32210498,0
+KBA.US,D,20170815,000000,22.2253,22.2253,22.1678,22.1892,58308.247283132,0
+KBA.US,D,20170816,000000,22.2384,22.3238,22.231,22.3238,95691.666751604,0
+KBA.US,D,20170817,000000,22.3789,22.4281,22.2458,22.2458,97445.041907444,0
+KBA.US,D,20170818,000000,22.3509,22.4199,22.3509,22.3928,51594.281582228,0
+KBA.US,D,20170821,000000,22.4914,22.585,22.4914,22.5686,51980.26764084,0
+KBA.US,D,20170822,000000,22.5965,22.6819,22.5965,22.6384,35546.028419748,0
+KBA.US,D,20170823,000000,22.6318,22.6318,22.6039,22.6113,28162.370819044,0
+KBA.US,D,20170824,000000,22.4355,22.4914,22.3789,22.4569,63742.4926446,0
+KBA.US,D,20170825,000000,22.9973,23.0293,22.9538,22.9907,125686.55813283,0
+KBA.US,D,20170828,000000,23.2847,23.3841,23.2847,23.3767,105118.49345752,0
+KBA.US,D,20170829,000000,23.3414,23.3701,23.1591,23.3701,87745.467955068,0
+KBA.US,D,20170830,000000,23.3841,23.4202,23.3628,23.412,48268.956894312,0
+KBA.US,D,20170831,000000,23.3628,23.412,23.2568,23.4046,95674.6200487,0
+KBA.US,D,20170901,000000,23.6157,23.6551,23.5771,23.651,58014.800468856,0
+KBA.US,D,20170905,000000,23.7488,23.7997,23.6724,23.7143,109946.36324426,0
+KBA.US,D,20170906,000000,23.7701,23.8194,23.7561,23.8054,55534.505196324,0
+KBA.US,D,20170907,000000,23.8112,23.8752,23.7923,23.8613,56719.251048152,0
+KBA.US,D,20170908,000000,23.8555,23.8826,23.7635,23.7701,47920.717106416,0
+KBA.US,D,20170911,000000,23.7701,23.7841,23.7249,23.7742,61409.529590024,0
+KBA.US,D,20170912,000000,23.8473,23.8522,23.7635,23.7775,37803.498932892,0
+KBA.US,D,20170913,000000,23.7841,23.8112,23.7282,23.7389,29965.66846196,0
+KBA.US,D,20170914,000000,23.6445,23.6584,23.5952,23.6584,34204.209376876,0
+KBA.US,D,20170915,000000,23.7069,23.7069,23.6387,23.6658,39843.015173192,0
+KBA.US,D,20170918,000000,23.6658,23.6658,23.6445,23.6584,31773.83659142,0
+KBA.US,D,20170919,000000,23.5385,23.5599,23.44,23.5599,122669.29171882,0
+KBA.US,D,20170920,000000,23.6724,23.7841,23.6502,23.7019,54711.392970388,0
+KBA.US,D,20170921,000000,23.6658,23.6658,23.5114,23.5738,233858.84665343,0
+KBA.US,D,20170922,000000,23.4687,23.5032,23.4473,23.5032,73545.564436036,0
+KBA.US,D,20170925,000000,23.1591,23.2437,23.1106,23.2297,172950.97717744,0
+KBA.US,D,20170926,000000,23.334,23.334,23.1936,23.2084,72168.43436572,0
+KBA.US,D,20170927,000000,23.293,23.293,23.1673,23.2478,77433.430319784,0
+KBA.US,D,20170928,000000,23.1591,23.2437,23.1591,23.2223,131031.91711487,0
+KBA.US,D,20170929,000000,23.2995,23.3628,23.279,23.3283,104027.50447166,0
+KBA.US,D,20171002,000000,23.412,23.4547,23.3973,23.3973,36237.637508996,0
+KBA.US,D,20171003,000000,23.7841,23.8974,23.7841,23.8974,83444.828336716,0
+KBA.US,D,20171004,000000,23.9746,23.9812,23.9319,23.9697,35827.299017664,0
+KBA.US,D,20171005,000000,23.9746,24.1109,23.9746,24.1003,67159.138955216,0
+KBA.US,D,20171006,000000,23.9951,24.037,23.9409,24.0296,29813.46575746,0
+KBA.US,D,20171009,000000,23.7488,23.7701,23.5812,23.7627,57634.902518424,0
+KBA.US,D,20171010,000000,23.8555,24.0025,23.8555,23.9927,42572.922881104,0
+KBA.US,D,20171011,000000,23.9467,23.9853,23.9114,23.9853,51612.545906768,0
+KBA.US,D,20171012,000000,24.0165,24.051,23.9672,24.0444,48608.673330756,0
+KBA.US,D,20171013,000000,24.1142,24.2062,24.0929,24.2062,130312.30272799,0
+KBA.US,D,20171016,000000,24.051,24.1216,23.9664,23.9943,126143.16624633,0
+KBA.US,D,20171017,000000,23.8974,23.8974,23.7931,23.8325,130739.68792223,0
+KBA.US,D,20171018,000000,23.959,23.9951,23.8974,23.9812,119309.8736251,0
+KBA.US,D,20171019,000000,23.7775,23.7841,23.7069,23.7208,108313.53263038,0
+KBA.US,D,20171020,000000,23.7923,23.8613,23.7841,23.8613,51577.234879324,0
+KBA.US,D,20171023,000000,23.7775,23.7775,23.6584,23.7003,74136.110929496,0
+KBA.US,D,20171024,000000,23.8399,23.8974,23.8243,23.8974,95276.457773728,0
+KBA.US,D,20171025,000000,23.9951,24.0288,23.8333,23.9746,106006.13963016,0
+KBA.US,D,20171026,000000,24.1077,24.1077,24.051,24.0871,37816.892770888,0
+KBA.US,D,20171027,000000,24.129,24.2415,24.129,24.2341,46625.167685712,0
+KBA.US,D,20171030,000000,24.0025,24.0165,23.9746,24.0025,48882.638198856,0
+KBA.US,D,20171031,000000,24.143,24.143,24.0025,24.0945,57957.572251964,0
+KBA.US,D,20171101,000000,24.1003,24.2908,24.0231,24.276,129988.41537282,0
+KBA.US,D,20171102,000000,24.2415,24.2415,24.1701,24.1849,24235.541042944,0
+KBA.US,D,20171103,000000,24.1635,24.1635,24.0099,24.0658,62287.43478958,0
+KBA.US,D,20171106,000000,24.2415,24.3877,24.235,24.3614,41036.284376472,0
+KBA.US,D,20171107,000000,24.515,24.529,24.4592,24.515,82828.7117889,0
+KBA.US,D,20171108,000000,24.4805,24.4805,24.3754,24.4493,119793.26941459,0
+KBA.US,D,20171109,000000,24.5651,24.584,24.4937,24.5429,30667.018524296,0
+KBA.US,D,20171110,000000,24.7688,24.846,24.7688,24.846,59753.564165064,0
+KBA.US,D,20171113,000000,24.846,24.9092,24.846,24.8731,27056.770373556,0
+KBA.US,D,20171114,000000,24.7121,24.7121,24.6275,24.6702,93131.008451096,0
+KBA.US,D,20171115,000000,24.5922,24.6136,24.3746,24.4937,65795.402722896,0
+KBA.US,D,20171116,000000,24.7047,24.7827,24.7047,24.7474,61373.000940944,0
+KBA.US,D,20171117,000000,24.7047,24.7047,24.6563,24.676,53350.09198134,0
+KBA.US,D,20171120,000000,24.754,24.8304,24.754,24.8304,49692.356586796,0
+KBA.US,D,20171121,000000,25.3453,25.3864,25.2878,25.3724,43711.399110764,0
+KBA.US,D,20171122,000000,25.3092,25.3511,25.2591,25.3018,786642.02269453,0
+KBA.US,D,20171124,000000,24.6628,24.6628,24.5922,24.6283,46227.00541074,0
+KBA.US,D,20171127,000000,24.2415,24.2415,24.0296,24.1922,132413.91767173,0
+KBA.US,D,20171128,000000,24.3039,24.3721,24.3039,24.3614,56089.74066234,0
+KBA.US,D,20171129,000000,24.3113,24.3113,24.1775,24.2021,98286.41845792,0
+KBA.US,D,20171130,000000,24.037,24.1249,24.037,24.051,62250.9061405,0
+KBA.US,D,20171201,000000,23.8974,23.9171,23.6584,23.8333,179141.36557486,0
+KBA.US,D,20171204,000000,24.0871,24.1077,23.959,23.9664,48707.300683272,0
+KBA.US,D,20171205,000000,24.0025,24.1109,23.9951,24.0165,53287.993277904,0
+KBA.US,D,20171206,000000,23.8613,23.95,23.8613,23.9319,109952.45135244,0
+KBA.US,D,20171207,000000,23.7143,23.7356,23.6781,23.7069,73728.207681436,0
+KBA.US,D,20171208,000000,23.904,23.9245,23.89,23.89,35486.364959584,0
+KBA.US,D,20171211,000000,24.2415,24.276,24.2415,24.2686,26987.365940304,0
+KBA.US,D,20171212,000000,23.959,23.9664,23.904,23.9171,42291.652283188,0
+KBA.US,D,20171213,000000,24.1364,24.2464,24.1364,24.2202,38328.293858008,0
+KBA.US,D,20171214,000000,24.1003,24.1495,24.0099,24.0231,44859.616313512,0
+KBA.US,D,20171215,000000,23.8399,23.8473,23.7488,23.826,53345.221494796,0
+KBA.US,D,20171218,000000,23.8399,23.8473,23.7775,23.7775,64939.414712788,0
+KBA.US,D,20171219,000000,24.2596,24.2883,24.0477,24.1183,87743.032711796,0
+KBA.US,D,20171220,000000,24.175,24.1783,24.1035,24.1323,39751.693550492,0
+KBA.US,D,20171221,000000,24.4017,24.4017,24.2251,24.3811,64532.729086364,0
+KBA.US,D,20171222,000000,24.3097,24.3417,24.2177,24.3417,34791.103005428,0
+KBA.US,D,20171226,000000,24.3737,24.4518,24.3097,24.4074,38423.268345616,0
+KBA.US,D,20171227,000000,24.0477,24.06,23.9836,23.9836,55605.127251212,0
+KBA.US,D,20171228,000000,24.2522,24.3163,24.2522,24.2818,23334.501032304,0
+KBA.US,D,20171229,000000,24.3598,24.4937,24.3598,24.4444,33075.474120304,0
+KBA.US,D,20180102,000000,24.8419,24.8772,24.7778,24.8698,54820.978917628,0
+KBA.US,D,20180103,000000,25.062,25.1195,25.0119,25.1195,142227.94805789,0
+KBA.US,D,20180104,000000,25.1901,25.2599,25.1605,25.241,55385.955356732,0
+KBA.US,D,20180105,000000,25.2394,25.3601,25.2394,25.3601,40684.391723668,0
+KBA.US,D,20180108,000000,25.4168,25.4315,25.3683,25.4315,46475.400224484,0
+KBA.US,D,20180109,000000,25.4381,25.4825,25.4324,25.4595,48893.59679358,0
+KBA.US,D,20180110,000000,25.5588,25.6344,25.5515,25.581,36924.3761117,0
+KBA.US,D,20180111,000000,25.673,25.8011,25.673,25.8011,114312.75443095,0
+KBA.US,D,20180112,000000,26.0762,26.169,25.9843,26.169,85647.50587624,0
+KBA.US,D,20180116,000000,26.3826,26.5378,26.3538,26.3965,223586.99053214,0
+KBA.US,D,20180117,000000,26.3892,26.5017,26.3399,26.4672,59130.141887432,0
+KBA.US,D,20180118,000000,26.5813,26.5813,26.5099,26.5665,36254.6842119,0
+KBA.US,D,20180119,000000,26.7226,26.8573,26.7226,26.8573,35852.86907202,0
+KBA.US,D,20180122,000000,26.9928,27.0848,26.978,27.056,109160.99728904,0
+KBA.US,D,20180123,000000,27.2055,27.3903,27.2055,27.3903,128819.49860226,0
+KBA.US,D,20180124,000000,27.511,27.6884,27.511,27.6104,437977.28484756,0
+KBA.US,D,20180125,000000,27.6104,27.6383,27.5028,27.5677,526333.9988639,0
+KBA.US,D,20180126,000000,27.6818,27.8379,27.6818,27.8379,636687.04773458,0
+KBA.US,D,20180129,000000,27.0421,27.0848,26.9493,26.9714,464124.49185903,0
+KBA.US,D,20180130,000000,26.8926,26.8926,26.6249,26.8154,255112.43230981,0
+KBA.US,D,20180131,000000,27.1349,27.1989,27.0421,27.1349,269697.10426582,0
+KBA.US,D,20180201,000000,26.8795,26.8795,26.794,26.8655,142629.76319777,0
+KBA.US,D,20180202,000000,26.978,26.978,26.7735,26.794,197030.66265098,0
+KBA.US,D,20180205,000000,27.0848,27.1915,26.6019,26.7021,248516.5759076,0
+KBA.US,D,20180206,000000,26.261,26.7866,26.1337,26.6947,274607.77232381,0
+KBA.US,D,20180207,000000,25.8923,25.9489,25.4242,25.4808,368234.35278076,0
+KBA.US,D,20180208,000000,25.2821,25.2821,24.4863,24.6004,428938.87944354,0
+KBA.US,D,20180209,000000,23.8621,24.0608,23.0088,23.9754,721093.79716374,0
+KBA.US,D,20180212,000000,24.2391,24.8419,24.2391,24.7712,1050317.9879703,0
+KBA.US,D,20180213,000000,24.6571,24.864,24.6078,24.8345,339189.20627561,0
+KBA.US,D,20180214,000000,24.8,25.2673,24.7852,25.2106,123759.06308304,0
+KBA.US,D,20180215,000000,25.6295,25.6935,25.4529,25.673,170643.58417722,0
+KBA.US,D,20180216,000000,25.6935,25.8644,25.6155,25.6861,277677.39646816,0
+KBA.US,D,20180220,000000,25.3749,25.4586,25.1679,25.2599,187387.09929386,0
+KBA.US,D,20180221,000000,25.4529,25.6746,25.3888,25.4102,77687.913241708,0
+KBA.US,D,20180222,000000,25.5515,25.7009,25.4595,25.4882,141239.23928946,0
+KBA.US,D,20180223,000000,25.7288,25.7288,25.5523,25.7288,99354.272632692,0
+KBA.US,D,20180226,000000,26.1617,26.2898,25.9925,26.2898,133383.14449398,0
+KBA.US,D,20180227,000000,25.6015,25.6935,25.3174,25.3174,343439.92340689,0
+KBA.US,D,20180228,000000,25.3248,25.3741,25.0685,25.0907,97339.108825112,0
+KBA.US,D,20180301,000000,25.2106,25.4315,24.956,24.984,81710.935127052,0
+KBA.US,D,20180302,000000,24.8,25.1482,24.7565,25.1482,87311.994652652,0
+KBA.US,D,20180305,000000,24.9692,25.3018,24.9141,25.2328,67077.558305604,0
+KBA.US,D,20180306,000000,25.5375,25.581,25.4948,25.581,61513.027429084,0
+KBA.US,D,20180307,000000,25.3322,25.4808,25.3166,25.4381,197124.41951695,0
+KBA.US,D,20180308,000000,25.5096,25.5515,25.4455,25.5515,47610.223589236,0
+KBA.US,D,20180309,000000,25.7075,25.9145,25.7075,25.8849,72814.991454436,0
+KBA.US,D,20180312,000000,25.8849,25.8849,25.719,25.8422,134995.27554005,0
+KBA.US,D,20180313,000000,25.6155,25.673,25.3814,25.4242,141218.53972164,0
+KBA.US,D,20180314,000000,25.5449,25.5933,25.3535,25.4529,182956.17416045,0
+KBA.US,D,20180315,000000,25.6443,25.6902,25.5835,25.5933,36000.201289976,0
+KBA.US,D,20180316,000000,25.4381,25.4595,25.2895,25.402,66026.750833736,0
+KBA.US,D,20180319,000000,25.2969,25.3888,25.1975,25.3108,116740.69197314,0
+KBA.US,D,20180320,000000,25.4315,25.5022,25.4315,25.4808,41628.048491568,0
+KBA.US,D,20180321,000000,25.1975,25.3461,25.1975,25.2476,87858.706767216,0
+KBA.US,D,20180322,000000,24.8419,24.9199,24.6152,24.6653,165270.21989755,0
+KBA.US,D,20180323,000000,24.4863,24.5659,24.0822,24.083,221926.15462063,0
+KBA.US,D,20180326,000000,24.5224,24.6727,24.2982,24.6505,471786.98481438,0
+KBA.US,D,20180327,000000,24.6784,24.7392,24.3811,24.4378,325915.91282158,0
+KBA.US,D,20180328,000000,24.1463,24.2251,23.991,24.0395,204739.42522849,0
+KBA.US,D,20180329,000000,24.5437,24.8846,24.5437,24.7647,128840.19817007,0
+KBA.US,D,20180402,000000,24.5084,24.5224,24.0904,24.1676,173407.58529094,0
+KBA.US,D,20180403,000000,24.3023,24.4937,24.3023,24.4937,40944.962753772,0
+KBA.US,D,20180404,000000,24.1109,24.593,24.0723,24.5717,253653.72158988,0
+KBA.US,D,20180405,000000,24.6366,24.7285,24.5585,24.6727,103159.34024519,0
+KBA.US,D,20180406,000000,24.345,24.3869,24.0387,24.1183,142156.10838136,0
+KBA.US,D,20180409,000000,24.2464,24.3943,24.0904,24.097,348500.3589261,0
+KBA.US,D,20180410,000000,24.8197,24.956,24.7211,24.8698,235680.40862089,0
+KBA.US,D,20180411,000000,24.9068,25.0685,24.8698,24.9626,89649.828193772,0
+KBA.US,D,20180412,000000,24.8419,24.9133,24.7647,24.8197,228161.59501859,0
+KBA.US,D,20180413,000000,24.5733,24.6292,24.3171,24.4017,127388.79317996,0
+KBA.US,D,20180416,000000,24.019,24.1463,23.9549,24.0748,201561.43275853,0
+KBA.US,D,20180417,000000,23.9615,24.0904,23.9188,23.9615,129025.27665874,0
+KBA.US,D,20180418,000000,23.8481,23.9393,23.7775,23.8982,141781.08091748,0
+KBA.US,D,20180419,000000,23.9549,24.0181,23.8917,23.9401,95092.596906692,0
+KBA.US,D,20180420,000000,23.6781,23.7061,23.4227,23.4654,162621.89283925,0
+KBA.US,D,20180423,000000,23.6781,23.7701,23.5475,23.6206,282443.16755147,0
+KBA.US,D,20180424,000000,24.2103,24.2949,23.9984,24.1397,189688.4041859,0
+KBA.US,D,20180425,000000,24.019,24.0263,23.8481,23.991,92962.976665328,0
+KBA.US,D,20180426,000000,23.6847,23.7767,23.6354,23.72,113033.03409152,0
+KBA.US,D,20180427,000000,23.6494,23.656,23.5344,23.628,130521.73364938,0
+KBA.US,D,20180430,000000,23.7635,23.8481,23.6781,23.6847,89938.404521504,0
+KBA.US,D,20180501,000000,23.665,23.6707,23.536,23.6707,81760.857614128,0
+KBA.US,D,20180502,000000,23.6428,23.6428,23.4515,23.4515,319018.08625364,0
+KBA.US,D,20180503,000000,23.6707,23.7422,23.5139,23.7061,225246.608822,0
+KBA.US,D,20180504,000000,23.6001,23.7701,23.5065,23.72,217413.64883762,0
+KBA.US,D,20180507,000000,24.019,24.0387,23.927,23.9754,410873.0272302,0
+KBA.US,D,20180508,000000,24.2251,24.3097,24.143,24.2103,390620.32655862,0
+KBA.US,D,20180509,000000,24.2596,24.3113,24.2177,24.2949,192196.70475606,0
+KBA.US,D,20180510,000000,24.4863,24.6366,24.423,24.6078,533267.13645929,0
+KBA.US,D,20180511,000000,24.4592,24.5125,24.4165,24.4657,174378.02973483,0
+KBA.US,D,20180514,000000,24.593,24.8,24.593,24.7425,466051.98690882,0
+KBA.US,D,20180515,000000,24.5084,24.5084,24.3598,24.4091,456138.1115485,0
+KBA.US,D,20180516,000000,24.4165,24.57,24.4165,24.5585,386883.44575773,0
+KBA.US,D,20180517,000000,24.2596,24.2908,24.2021,24.2317,285044.00736596,0
+KBA.US,D,20180518,000000,24.345,24.3869,24.2949,24.3598,398801.5263309,0
+KBA.US,D,20180521,000000,24.6218,24.7499,24.5791,24.6998,2878132.4425272,0
+KBA.US,D,20180522,000000,24.6078,24.6431,24.5224,24.5511,1447559.7409855,0
+KBA.US,D,20180523,000000,23.9976,24.1701,23.9401,24.1397,1160084.1432125,0
+KBA.US,D,20180524,000000,24.0042,24.0263,23.8703,24.0042,666392.14516644,0
+KBA.US,D,20180525,000000,23.8407,23.9401,23.8136,23.9335,1661472.7276196,0
+KBA.US,D,20180529,000000,23.6929,23.7274,23.4654,23.5656,1493892.6794786,0
+KBA.US,D,20180530,000000,23.2741,23.5007,23.2741,23.458,1847902.7763076,0
+KBA.US,D,20180531,000000,23.7561,23.8202,23.6937,23.8054,1892258.2972638,0
+KBA.US,D,20180601,000000,23.6494,23.6929,23.6067,23.6707,845431.23052388,0
+KBA.US,D,20180604,000000,23.7488,23.8621,23.7488,23.8407,340203.4850984,0
+KBA.US,D,20180605,000000,24.0116,24.0395,23.9549,24.019,441812.79300096,0
+KBA.US,D,20180606,000000,24.019,24.1619,23.991,24.1463,392635.4903662,0
+KBA.US,D,20180607,000000,24.1257,24.1323,23.8917,23.9056,434664.13637601,0
+KBA.US,D,20180608,000000,23.6781,23.7118,23.5574,23.6781,413142.67395971,0
+KBA.US,D,20180611,000000,23.6781,23.7061,23.6067,23.6929,460853.96014473,0
+KBA.US,D,20180612,000000,23.9188,23.9368,23.8251,23.8695,161558.90915102,0
+KBA.US,D,20180613,000000,23.8342,23.8342,23.6428,23.665,255989.11988773,0
+KBA.US,D,20180614,000000,23.7701,23.812,23.6502,23.6929,181004.32667794,0
+KBA.US,D,20180615,000000,23.5853,23.5927,23.3619,23.4227,365856.33772565,0
+KBA.US,D,20180618,000000,23.2658,23.3587,23.0039,23.0819,438489.90355632,0
+KBA.US,D,20180619,000000,22.4429,22.4429,22.2089,22.2861,1267652.4914016,0
+KBA.US,D,20180620,000000,22.4577,22.4577,22.3575,22.415,584408.46279292,0
+KBA.US,D,20180621,000000,22.2294,22.2294,22.0183,22.0454,679622.82186322,0
+KBA.US,D,20180622,000000,22.2795,22.337,22.2023,22.2655,551409.69883569,0
+KBA.US,D,20180625,000000,21.8253,21.896,21.6627,21.7547,1116333.7802093,0
+KBA.US,D,20180626,000000,21.4993,21.5387,21.4073,21.4287,3359586.1255098,0
+KBA.US,D,20180627,000000,21.0295,21.1018,20.7749,20.7897,2047833.8136955,0
+KBA.US,D,20180628,000000,20.7257,20.8529,20.669,20.825,1531634.079708,0
+KBA.US,D,20180629,000000,21.1659,21.257,21.1166,21.1938,616588.98501077,0
+KBA.US,D,20180702,000000,20.3421,20.4349,20.2009,20.4062,709167.19323912,0
+KBA.US,D,20180703,000000,20.462,20.5269,20.2928,20.3068,471877.08881544,0
+KBA.US,D,20180705,000000,20.2427,20.2846,20.0867,20.1434,1201401.6981868,0
+KBA.US,D,20180706,000000,20.1655,20.4275,20.1573,20.3774,844694.5694341,0
+KBA.US,D,20180709,000000,20.9096,21.1371,20.9096,21.1166,1243844.3355529,0
+KBA.US,D,20180710,000000,21.0295,21.0944,20.995,21.0944,273403.5445258,0
+KBA.US,D,20180711,000000,20.5975,20.6961,20.5121,20.5343,304527.1711636,0
+KBA.US,D,20180712,000000,21.0739,21.1732,21.0443,21.1371,239601.15028881,0
+KBA.US,D,20180713,000000,21.0377,21.1371,20.9745,21.1371,155648.57372988,0
+KBA.US,D,20180716,000000,20.9597,21.0098,20.9449,20.9597,135260.7170567,0
+KBA.US,D,20180717,000000,20.761,20.903,20.6969,20.825,164800.21794606,0
+KBA.US,D,20180718,000000,20.6616,20.7257,20.5975,20.7109,275343.21579195,0
+KBA.US,D,20180719,000000,20.462,20.5121,20.3002,20.3134,422385.63979858,0
+KBA.US,D,20180720,000000,20.747,20.8825,20.6328,20.8529,312308.99103928,0
+KBA.US,D,20180723,000000,20.8825,20.9384,20.7955,20.8464,962264.46174135,0
+KBA.US,D,20180724,000000,21.2784,21.4131,21.2751,21.3646,585227.92215395,0
+KBA.US,D,20180725,000000,21.3211,21.4697,21.2217,21.4697,396193.38078659,0
+KBA.US,D,20180726,000000,20.9876,21.0517,20.9384,20.9384,224589.09313856,0
+KBA.US,D,20180727,000000,20.8883,20.9236,20.7659,20.825,190703.90063032,0
+KBA.US,D,20180730,000000,20.8028,20.8603,20.761,20.825,372822.3511052,0
+KBA.US,D,20180731,000000,20.825,21.1486,20.825,21.0591,259017.34489646,0
+KBA.US,D,20180801,000000,20.4415,20.4415,20.2436,20.3134,512151.14204778,0
+KBA.US,D,20180802,000000,19.7754,19.9734,19.6884,19.9027,727538.66848309,0
+KBA.US,D,20180803,000000,19.6539,19.7598,19.6539,19.7385,389325.99475955,0
+KBA.US,D,20180806,000000,19.3418,19.3763,19.2704,19.3623,504517.87201169,0
+KBA.US,D,20180807,000000,19.9159,20.0793,19.9159,20.0506,568710.88466161,0
+KBA.US,D,20180808,000000,19.6465,19.6465,19.5192,19.6251,206446.53076216,0
+KBA.US,D,20180809,000000,20.0867,20.2214,20.0867,20.122,121245.89202634,0
+KBA.US,D,20180810,000000,19.952,20.0021,19.86,19.9027,176546.61386855,0
+KBA.US,D,20180813,000000,19.8305,19.9372,19.7672,19.7672,148872.50932554,0
+KBA.US,D,20180814,000000,19.7245,19.8165,19.7245,19.7754,147495.37925522,0
+KBA.US,D,20180815,000000,19.0716,19.0716,18.8515,18.9722,427648.20050938,0
+KBA.US,D,20180816,000000,19.1636,19.3689,19.1636,19.2843,486363.13341893,0
+KBA.US,D,20180817,000000,18.9796,19.4338,18.9369,19.4272,322067.01083018,0
+KBA.US,D,20180820,000000,19.3763,19.3763,19.2851,19.3205,268556.19279289,0
+KBA.US,D,20180821,000000,19.6818,19.8025,19.6186,19.782,214944.31215981,0
+KBA.US,D,20180822,000000,19.6251,19.6539,19.575,19.575,221112.78336778,0
+KBA.US,D,20180823,000000,19.5192,19.5471,19.3418,19.3549,117778.10560701,0
+KBA.US,D,20180824,000000,19.6605,19.8567,19.6605,19.8379,195802.08242025,0
+KBA.US,D,20180827,000000,20.1853,20.3282,20.0867,20.2362,195103.16760119,0
+KBA.US,D,20180828,000000,20.2074,20.2288,20.1179,20.1286,61166.005262824,0
+KBA.US,D,20180829,000000,19.9586,20.1286,19.9586,20.1154,103296.93149006,0
+KBA.US,D,20180830,000000,19.7754,19.7754,19.4839,19.5471,282505.2662549,0
+KBA.US,D,20180831,000000,19.5406,19.7179,19.5406,19.7106,141564.34426627,0
+KBA.US,D,20180904,000000,19.6679,19.7245,19.6465,19.7106,129698.62142345,0
+KBA.US,D,20180905,000000,19.4617,19.5118,19.3985,19.4757,181297.77349222,0
+KBA.US,D,20180906,000000,19.4116,19.4757,19.2917,19.3549,179809.83985303,0
+KBA.US,D,20180907,000000,19.2071,19.3549,19.1209,19.1849,175322.90412437,0
+KBA.US,D,20180910,000000,19.1209,19.1751,19.0839,19.1004,441575.35678194,0
+KBA.US,D,20180911,000000,18.73,18.8868,18.7012,18.8802,349090.90541956,0
+KBA.US,D,20180912,000000,18.8441,19.2704,18.8441,19.1932,329830.56638132,0
+KBA.US,D,20180913,000000,19.4198,19.4272,19.2416,19.2917,142797.79498354,0
+KBA.US,D,20180914,000000,19.171,19.1726,18.9131,18.9796,539185.99523188,0
+KBA.US,D,20180917,000000,18.9156,19.0609,18.9156,19.001,398286.47237887,0
+KBA.US,D,20180918,000000,19.3549,19.497,19.3344,19.4617,132530.80934878,0
+KBA.US,D,20180919,000000,19.6391,19.7598,19.6391,19.7245,308139.85455761,0
+KBA.US,D,20180920,000000,19.782,19.8379,19.7385,19.8305,117114.50181539,0
+KBA.US,D,20180921,000000,20.2633,20.3421,20.214,20.3002,866951.47531854,0
+KBA.US,D,20180924,000000,20.1154,20.1713,20.0933,20.1081,174350.0244372,0
+KBA.US,D,20180925,000000,20.122,20.1499,20.0924,20.1015,102007.47017754,0
+KBA.US,D,20180926,000000,20.2567,20.5836,20.2567,20.462,1293056.9492151,0
+KBA.US,D,20180927,000000,20.3002,20.37,20.2707,20.2781,106426.21909458,0
+KBA.US,D,20180928,000000,20.3922,20.5647,20.3922,20.5343,188032.43876094,0
+KBA.US,D,20181001,000000,20.5836,20.5836,20.4916,20.5121,88815.757373112,0
+KBA.US,D,20181002,000000,20.1713,20.2288,20.1154,20.1154,132365.21280629,0
+KBA.US,D,20181003,000000,20.1286,20.2041,20.0366,20.0366,90078.431009644,0
+KBA.US,D,20181004,000000,19.8165,19.8239,19.4683,19.5898,219272.95707579,0
+KBA.US,D,20181005,000000,19.6391,19.7951,19.5915,19.7951,115658.22633873,0
+KBA.US,D,20181008,000000,19.2342,19.4338,19.2285,19.4116,399888.86245185,0
+KBA.US,D,20181009,000000,19.2917,19.4412,19.2917,19.3344,167648.23495266,0
+KBA.US,D,20181010,000000,19.3057,19.3057,18.8868,18.9295,221907.89029609,0
+KBA.US,D,20181011,000000,18.5468,18.7456,18.4335,18.5887,253578.22904845,0
+KBA.US,D,20181012,000000,18.7242,18.863,18.6109,18.794,322407.94488826,0
+KBA.US,D,20181015,000000,18.5386,18.6388,18.5033,18.5468,117085.27889612,0
+KBA.US,D,20181016,000000,18.4606,18.5821,18.454,18.5468,234024.44319593,0
+KBA.US,D,20181017,000000,18.4187,18.4187,18.2109,18.2479,180266.44796653,0
+KBA.US,D,20181018,000000,18.0278,18.0655,17.6763,17.7017,561396.63149416,0
+KBA.US,D,20181019,000000,18.3341,18.4754,18.3029,18.3341,152214.88071636,0
+KBA.US,D,20181022,000000,19.1357,19.2342,19.0503,19.157,389371.04676008,0
+KBA.US,D,20181023,000000,18.5468,18.8228,18.5115,18.7809,144045.85716044,0
+KBA.US,D,20181024,000000,18.7382,18.7874,18.4039,18.4039,184121.4380661,0
+KBA.US,D,20181025,000000,18.6807,18.9796,18.6601,18.9016,345989.62311267,0
+KBA.US,D,20181026,000000,18.4754,18.7168,18.454,18.5821,274550.54410692,0
+KBA.US,D,20181029,000000,17.9933,18.0705,17.6754,17.8085,411327.20010043,0
+KBA.US,D,20181030,000000,17.9711,18.1206,17.9506,18.1206,172623.43695736,0
+KBA.US,D,20181031,000000,18.4261,18.5649,18.4261,18.5255,135738.02473801,0
+KBA.US,D,20181101,000000,18.6601,19.2991,18.6462,19.2917,186041.62738608,0
+KBA.US,D,20181102,000000,19.4617,19.5118,19.0675,19.2342,216944.86450776,0
+KBA.US,D,20181105,000000,19.1209,19.1997,19.0675,19.1004,183835.29698164,0
+KBA.US,D,20181106,000000,19.0429,19.0782,18.9657,19.0059,63872.778159652,0
+KBA.US,D,20181107,000000,19.1422,19.1636,19.0067,19.1496,62675.856091464,0
+KBA.US,D,20181108,000000,18.8802,18.8802,18.6445,18.6807,43424.040404668,0
+KBA.US,D,20181109,000000,18.454,18.454,18.284,18.376,135660.0969533,0
+KBA.US,D,20181112,000000,18.5033,18.5821,18.3965,18.4754,79586.185372232,0
+KBA.US,D,20181113,000000,18.8088,19.0749,18.8088,18.9213,92468.622281112,0
+KBA.US,D,20181114,000000,18.8515,18.8515,18.6027,18.6807,61562.94991616,0
+KBA.US,D,20181115,000000,18.8868,19.2285,18.8589,19.1283,84045.115803264,0
+KBA.US,D,20181116,000000,19.0363,19.2769,19.0207,19.2342,41119.08264772,0
+KBA.US,D,20181119,000000,19.1849,19.2342,19.0256,19.0716,74670.6468277,0
+KBA.US,D,20181120,000000,18.7382,18.7382,18.5181,18.5747,211644.55752625,0
+KBA.US,D,20181121,000000,18.9369,19.0355,18.9016,18.9213,55588.080548308,0
+KBA.US,D,20181123,000000,18.4261,18.4959,18.298,18.4113,376810.0619631,0
+KBA.US,D,20181126,000000,18.3965,18.4754,18.3867,18.454,179183.98233212,0
+KBA.US,D,20181127,000000,18.3267,18.3637,18.192,18.3407,56500.079153672,0
+KBA.US,D,20181128,000000,18.468,18.7743,18.468,18.7242,64449.930815116,0
+KBA.US,D,20181129,000000,18.4187,18.5673,18.3612,18.468,75210.053212448,0
+KBA.US,D,20181130,000000,18.5608,18.73,18.4893,18.6462,200622.64647718,0
+KBA.US,D,20181203,000000,19.405,19.4477,19.3205,19.3845,263708.84105997,0
+KBA.US,D,20181204,000000,19.4272,19.4855,19.1357,19.2137,130106.52467151,0
+KBA.US,D,20181206,000000,18.6881,18.9213,18.6692,18.9213,78172.526652836,0
+KBA.US,D,20181207,000000,18.8802,18.9082,18.6109,18.6946,83905.089315124,0
+KBA.US,D,20181210,000000,18.5181,18.6109,18.3916,18.5953,211442.43233467,0
+KBA.US,D,20181211,000000,18.7743,18.8228,18.6601,18.7595,154384.68247171,0
+KBA.US,D,20181212,000000,18.9156,18.9936,18.8663,18.8802,163143.03489946,0
+KBA.US,D,20181213,000000,19.0429,19.0962,19.0207,19.0576,87503.161249504,0
+KBA.US,D,20181214,000000,18.7743,18.8564,18.7595,18.8088,169691.40405787,0
+KBA.US,D,20181217,000000,18.5953,18.6807,18.4754,18.5115,233885.63432942,0
+KBA.US,D,20181218,000000,18.5747,18.7168,18.5747,18.6528,138359.56412032,0
+KBA.US,D,20181219,000000,18.4893,18.5673,18.206,18.3045,1947865.8597583,0
+KBA.US,D,20181220,000000,18.298,18.3119,18.1255,18.2052,120532.36574764,0
+KBA.US,D,20181221,000000,17.9432,18.0072,17.783,17.7863,184491.59504345,0
+KBA.US,D,20181224,000000,17.8216,18.0426,17.7863,17.8824,100629.12248558,0
+KBA.US,D,20181226,000000,17.8496,18.0705,17.8126,18.0705,155159.08983221,0
+KBA.US,D,20181227,000000,17.7313,17.9259,17.6664,17.8939,156599.5362276,0
+KBA.US,D,20181228,000000,18.0705,18.1444,18.0072,18.0565,159316.05009751,0
+KBA.US,D,20181231,000000,18.0705,18.137,17.9596,18.0187,147092.34649371,0
+KBA.US,D,20190102,000000,17.7756,17.953,17.7756,17.953,78993.2036355,0
+KBA.US,D,20190103,000000,17.8496,17.8816,17.7978,17.8274,509743.9040734,0
+KBA.US,D,20190104,000000,18.2479,18.5715,18.2479,18.5493,138550.73071717,0
+KBA.US,D,20190107,000000,18.3941,18.5419,18.3653,18.5123,92942.277097516,0
+KBA.US,D,20190108,000000,18.5419,18.5493,18.454,18.4606,96733.95087202,0
+KBA.US,D,20190109,000000,18.6306,18.9082,18.6306,18.8589,539861.77523986,0
+KBA.US,D,20190110,000000,18.7998,18.8811,18.7505,18.8441,83833.2496386,0
+KBA.US,D,20190111,000000,18.8811,18.9624,18.8441,18.9394,40378.768693032,0
+KBA.US,D,20190114,000000,18.7037,18.8219,18.7037,18.748,106422.56622967,0
+KBA.US,D,20190115,000000,19.0281,19.1233,19.0215,19.1102,68718.912270932,0
+KBA.US,D,20190116,000000,19.2055,19.3155,19.2055,19.286,107204.27931998,0
+KBA.US,D,20190117,000000,19.0724,19.3295,19.065,19.286,277644.52068399,0
+KBA.US,D,20190118,000000,19.419,19.5143,19.3894,19.419,260529.63096838,0
+KBA.US,D,20190122,000000,19.1233,19.1529,18.9657,19.0503,61936.759758412,0
+KBA.US,D,20190123,000000,19.1537,19.2342,19.1463,19.1833,48332.273219384,0
+KBA.US,D,20190124,000000,19.2342,19.3894,19.2342,19.3747,36643.105513784,0
+KBA.US,D,20190125,000000,19.6178,19.7286,19.6178,19.7204,140440.47949624,0
+KBA.US,D,20190128,000000,19.5512,19.5512,19.4116,19.5069,345998.14646412,0
+KBA.US,D,20190129,000000,19.6178,19.6695,19.5545,19.5808,74741.268882588,0
+KBA.US,D,20190130,000000,19.5948,19.773,19.566,19.7286,191089.88668893,0
+KBA.US,D,20190131,000000,19.7804,20.0374,19.7804,20.0374,80196.213811868,0
+KBA.US,D,20190201,000000,20.0013,20.0013,19.9241,19.9413,48482.040680612,0
+KBA.US,D,20190204,000000,19.8904,19.9569,19.8904,19.92,121596.5670575,0
+KBA.US,D,20190205,000000,19.9783,20.1623,19.9783,20.1327,114595.2426505,0
+KBA.US,D,20190206,000000,20.1844,20.1844,20.0013,20.0152,178099.08145445,0
+KBA.US,D,20190207,000000,19.9717,19.9717,19.75,19.8305,115291.7222263,0
+KBA.US,D,20190208,000000,19.7056,19.7352,19.6251,19.6982,93812.876567256,0
+KBA.US,D,20190211,000000,20.2214,20.2436,20.177,20.214,122002.03506229,0
+KBA.US,D,20190212,000000,20.2583,20.3914,20.2583,20.3479,183021.9257288,0
+KBA.US,D,20190213,000000,20.7823,20.8521,20.6714,20.7298,762609.8244648,0
+KBA.US,D,20190214,000000,20.738,20.7823,20.6115,20.738,179583.36222873,0
+KBA.US,D,20190215,000000,20.4941,20.6485,20.4941,20.6419,183239.88000164,0
+KBA.US,D,20190219,000000,20.9293,21.202,20.9063,21.1494,191259.13609634,0
+KBA.US,D,20190220,000000,21.2529,21.3851,21.2217,21.3194,175672.3615339,0
+KBA.US,D,20190221,000000,21.2455,21.2455,21.0689,21.1059,150907.1550793,0
+KBA.US,D,20190222,000000,21.5404,21.6874,21.5404,21.6438,299885.59748717,0
+KBA.US,D,20190225,000000,22.9694,23.0211,22.8421,23.0063,657410.9679793,0
+KBA.US,D,20190226,000000,22.6532,22.7706,22.5858,22.7041,327140.84018739,0
+KBA.US,D,20190227,000000,22.6532,22.6532,22.498,22.6154,473540.35997022,0
+KBA.US,D,20190228,000000,22.4832,22.5349,22.4175,22.4544,410694.03684971,0
+KBA.US,D,20190301,000000,23.0211,23.0802,22.962,23.0499,1336566.2231343,0
+KBA.US,D,20190304,000000,23.389,23.4638,23.0942,23.2642,1116521.2939413,0
+KBA.US,D,20190305,000000,23.3455,23.4556,23.2716,23.389,637088.86287446,0
+KBA.US,D,20190306,000000,23.5073,23.5073,23.4293,23.4564,444104.35691992,0
+KBA.US,D,20190307,000000,23.132,23.1386,22.801,22.8068,651484.80347689,0
+KBA.US,D,20190308,000000,22.0931,22.1514,21.9157,22.0044,438782.13274896,0
+KBA.US,D,20190311,000000,22.5423,22.9398,22.5423,22.9324,422139.68022811,0
+KBA.US,D,20190312,000000,22.962,23.0655,22.9324,23.0063,378295.56035902,0
+KBA.US,D,20190313,000000,22.7558,22.8141,22.6827,22.7632,713421.5632353,0
+KBA.US,D,20190314,000000,22.5127,22.5349,22.4249,22.5201,230380.10163938,0
+KBA.US,D,20190315,000000,22.7411,22.9636,22.7411,22.9111,1409607.692213,0
+KBA.US,D,20190318,000000,23.5517,23.5812,23.4449,23.4482,1614170.5623043,0
+KBA.US,D,20190319,000000,23.4638,23.4925,23.3307,23.3964,1001877.3464253,0
+KBA.US,D,20190320,000000,23.3381,23.5163,23.2174,23.4408,354709.01164807,0
+KBA.US,D,20190321,000000,23.389,23.5147,23.3381,23.5147,214374.46523416,0
+KBA.US,D,20190322,000000,23.3233,23.3233,22.962,23.0499,495614.62260926,0
+KBA.US,D,20190325,000000,22.8371,22.916,22.7509,22.8298,311255.74832414,0
+KBA.US,D,20190326,000000,22.6671,22.7115,22.6014,22.6967,325072.10102783,0
+KBA.US,D,20190327,000000,22.6597,22.7025,22.53,22.6458,171090.45131763,0
+KBA.US,D,20190328,000000,22.6302,22.778,22.5858,22.7041,2434624.7202089,0
+KBA.US,D,20190329,000000,23.6247,23.6765,23.4334,23.4925,728263.15335651,0
+KBA.US,D,20190401,000000,24.2144,24.3327,24.1471,24.3179,674513.68147856,0
+KBA.US,D,20190402,000000,24.1931,24.1931,24.0748,24.1471,436394.37672076,0
+KBA.US,D,20190403,000000,24.4937,24.6119,24.4288,24.4797,566569.08820389,0
+KBA.US,D,20190404,000000,24.6645,24.9002,24.6341,24.8928,517248.10621607,0
+KBA.US,D,20190405,000000,25.0176,25.0989,24.9585,25.0915,615902.24640806,0
+KBA.US,D,20190408,000000,24.7893,24.8887,24.731,24.8632,330222.64054811,0
+KBA.US,D,20190409,000000,24.8254,24.8254,24.6119,24.6563,258697.1104062,0
+KBA.US,D,20190410,000000,24.8181,24.8254,24.6973,24.7819,192941.88919729,0
+KBA.US,D,20190411,000000,24.3549,24.4288,24.1701,24.1931,405017.48478268,0
+KBA.US,D,20190412,000000,24.6858,24.745,24.6719,24.745,239474.51763866,0
+KBA.US,D,20190415,000000,24.2736,24.2957,24.0896,24.1265,199884.76776576,0
+KBA.US,D,20190416,000000,24.9076,24.9076,24.6957,24.7967,276622.93613139,0
+KBA.US,D,20190417,000000,25.0472,25.0546,24.9207,24.9881,425964.22978679,0
+KBA.US,D,20190418,000000,24.9002,24.9002,24.7819,24.8846,296065.91841504,0
+KBA.US,D,20190422,000000,24.4501,24.524,24.3836,24.5166,492676.50160159,0
+KBA.US,D,20190423,000000,24.3688,24.4657,24.2579,24.4206,689351.61873486,0
+KBA.US,D,20190424,000000,24.4206,24.4206,24.152,24.2144,494936.40735801,0
+KBA.US,D,20190425,000000,23.6625,23.7356,23.5073,23.5517,900920.68371967,0
+KBA.US,D,20190426,000000,23.5738,23.6477,23.4843,23.6395,343095.3364839,0
+KBA.US,D,20190429,000000,23.5952,23.6108,23.4925,23.4925,354388.7771578,0
+KBA.US,D,20190430,000000,23.7061,23.7061,23.4925,23.6182,297558.72254077,0
+KBA.US,D,20190501,000000,23.7874,23.8539,23.5369,23.5517,421523.5636803,0
+KBA.US,D,20190502,000000,23.5812,23.6083,23.3307,23.4194,416103.92977846,0
+KBA.US,D,20190503,000000,23.6987,23.8604,23.6987,23.8095,219968.21902994,0
+KBA.US,D,20190506,000000,22.2762,22.7279,22.1629,22.7041,1000900.8138733,0
+KBA.US,D,20190507,000000,22.1662,22.2836,21.7243,21.983,1642071.1444716,0
+KBA.US,D,20190508,000000,21.8278,22.1202,21.8114,21.9017,346135.73770899,0
+KBA.US,D,20190509,000000,21.3638,21.8048,21.0944,21.6808,1038139.3363671,0
+KBA.US,D,20190510,000000,21.8721,22.144,21.6364,22.0044,442481.26727913,0
+KBA.US,D,20190513,000000,21.1133,21.2973,20.9293,21.0312,853429.78705076,0
+KBA.US,D,20190514,000000,21.533,21.9091,21.4599,21.7391,3642171.7547926,0
+KBA.US,D,20190515,000000,21.8048,22.0635,21.7539,21.9387,254787.327333,0
+KBA.US,D,20190516,000000,22.1662,22.3362,22.1079,22.13,194417.64662012,0
+KBA.US,D,20190517,000000,21.496,21.6364,21.3703,21.3703,650269.61708416,0
+KBA.US,D,20190520,000000,21.202,21.2603,21.0542,21.1568,726411.15084815,0
+KBA.US,D,20190521,000000,21.5256,21.6061,21.4738,21.533,370086.35528911,0
+KBA.US,D,20190522,000000,21.496,21.5404,21.4147,21.496,255750.46604708,0
+KBA.US,D,20190523,000000,21.2094,21.2751,21.0837,21.2168,597486.9367852,0
+KBA.US,D,20190524,000000,21.2825,21.3046,21.087,21.142,304742.69019317,0
+KBA.US,D,20190528,000000,21.556,21.666,21.3638,21.4007,5049637.650548,0
+KBA.US,D,20190529,000000,21.4377,21.5765,21.3851,21.5404,1147016.6278149,0
+KBA.US,D,20190530,000000,21.556,21.6176,21.4221,21.5477,370461.382753,0
+KBA.US,D,20190531,000000,21.3268,21.4221,21.2455,21.3638,311754.9731949,0
+KBA.US,D,20190603,000000,21.4451,21.5839,21.3851,21.5182,285814.76186155,0
+KBA.US,D,20190604,000000,21.3703,21.496,21.2899,21.496,209456.49144636,0
+KBA.US,D,20190605,000000,21.3851,21.3933,21.2233,21.2389,195420.96684818,0
+KBA.US,D,20190606,000000,21.0911,21.2233,21.0205,21.2094,605581.68542133,0
+KBA.US,D,20190607,000000,21.142,21.4147,21.142,21.2825,609362.40060111,0
+KBA.US,D,20190610,000000,21.2973,21.4262,21.2677,21.4081,627866.5966034,0
+KBA.US,D,20190611,000000,22.0265,22.084,21.9181,21.9526,314715.01139201,0
+KBA.US,D,20190612,000000,21.8721,21.8721,21.7021,21.7761,128843.85103498,0
+KBA.US,D,20190613,000000,21.9017,21.9017,21.7539,21.8426,80996.19122672,0
+KBA.US,D,20190614,000000,21.5034,21.5034,21.3703,21.4377,121527.16262425,0
+KBA.US,D,20190617,000000,21.5108,21.6364,21.5108,21.5699,90326.825823388,0
+KBA.US,D,20190618,000000,21.6134,22.2113,21.6134,22.144,205368.9356143,0
+KBA.US,D,20190619,000000,22.144,22.2187,22.0339,22.1662,195570.73430941,0
+KBA.US,D,20190620,000000,22.9324,23.0761,22.7484,22.8659,463990.55347907,0
+KBA.US,D,20190621,000000,22.7632,22.8298,22.7115,22.7558,230179.19406944,0
+KBA.US,D,20190624,000000,22.778,22.9324,22.778,22.9028,337471.14214722,0
+KBA.US,D,20190625,000000,22.6671,22.6671,22.4676,22.5053,120973.14477987,0
+KBA.US,D,20190626,000000,22.7411,22.7411,22.6228,22.6228,162276.08829463,0
+KBA.US,D,20190627,000000,22.8141,22.8339,22.7484,22.801,259697.99539099,0
+KBA.US,D,20190628,000000,22.8298,22.8889,22.778,22.8068,100171.29675045,0
+KBA.US,D,20190701,000000,23.6026,23.6839,23.4038,23.4999,320028.71221152,0
+KBA.US,D,20190702,000000,23.4712,23.4712,23.3012,23.3529,169802.20762674,0
+KBA.US,D,20190703,000000,23.1681,23.2355,23.1681,23.2051,94270.702302392,0
+KBA.US,D,20190705,000000,22.9989,23.0515,22.8585,22.9028,131232.82468481,0
+KBA.US,D,20190708,000000,22.6532,22.6532,22.5497,22.5645,639351.20387415,0
+KBA.US,D,20190709,000000,22.5127,22.6154,22.484,22.5932,523433.62412695,0
+KBA.US,D,20190710,000000,22.6228,22.7131,22.6228,22.6532,138118.47503639,0
+KBA.US,D,20190711,000000,22.6302,22.6302,22.4314,22.498,134755.40407776,0
+KBA.US,D,20190712,000000,22.5858,22.5858,22.4709,22.5275,237052.66820466,0
+KBA.US,D,20190715,000000,22.7411,22.8298,22.7041,22.8068,103144.72878556,0
+KBA.US,D,20190716,000000,22.801,22.801,22.6532,22.6532,84798.823595948,0
+KBA.US,D,20190717,000000,22.7484,22.7854,22.6195,22.6597,306106.42642549,0
+KBA.US,D,20190718,000000,22.4906,22.5793,22.4577,22.5497,353006.77660094,0
+KBA.US,D,20190719,000000,22.6597,22.7074,22.6154,22.6154,1860352.9575357,0
+KBA.US,D,20190722,000000,22.5053,22.5858,22.4388,22.4388,86222.223288432,0
+KBA.US,D,20190723,000000,22.6014,22.6597,22.5423,22.6597,99530.827769912,0
+KBA.US,D,20190724,000000,22.8141,22.8659,22.7706,22.8371,117228.95824917,0
+KBA.US,D,20190725,000000,22.9989,22.9989,22.8141,22.8141,892061.26869614,0
+KBA.US,D,20190726,000000,23.0572,23.0802,22.9924,23.0433,264184.93111965,0
+KBA.US,D,20190729,000000,23.0499,23.0728,22.9866,23.0285,579643.90933126,0
+KBA.US,D,20190730,000000,22.9472,22.9472,22.7928,22.8585,2637207.73752,0
+KBA.US,D,20190731,000000,22.8741,22.9226,22.5858,22.6384,3895182.5721587,0
+KBA.US,D,20190801,000000,22.6014,22.7632,21.7687,21.7687,453097.71032341,0
+KBA.US,D,20190802,000000,21.997,22.0635,21.6438,21.6948,334872.73757599,0
+KBA.US,D,20190805,000000,21.0985,21.1568,20.6041,20.7224,1169008.0921827,0
+KBA.US,D,20190806,000000,21.1133,21.2094,20.9548,21.1059,650508.27092482,0
+KBA.US,D,20190807,000000,20.7445,21.165,20.7224,21.1568,373643.02808787,0
+KBA.US,D,20190808,000000,21.2677,21.4812,21.2677,21.4295,522836.98952531,0
+KBA.US,D,20190809,000000,21.179,21.179,20.9392,21.0837,333567.4471822,0
+KBA.US,D,20190812,000000,21.0911,21.1609,21.0386,21.0542,212395.83007566,0
+KBA.US,D,20190813,000000,21.1494,21.8935,21.1494,21.7391,259388.71949544,0
+KBA.US,D,20190814,000000,21.2307,21.3933,21.142,21.1568,204734.55474195,0
+KBA.US,D,20190815,000000,21.3564,21.4886,21.3416,21.4081,196492.47388786,0
+KBA.US,D,20190816,000000,21.5995,21.7843,21.5256,21.7761,198819.34883426,0
+KBA.US,D,20190819,000000,22.0405,22.1005,21.9526,21.9526,1162492.5988085,0
+KBA.US,D,20190820,000000,22.0405,22.0619,21.9403,21.9526,274075.67166888,0
+KBA.US,D,20190821,000000,22.1005,22.2187,22.066,22.1957,244032.07542221,0
+KBA.US,D,20190822,000000,22.0561,22.1456,21.9888,22.1152,243643.65412033,0
+KBA.US,D,20190823,000000,22.1005,22.1662,21.6291,21.6578,272953.02452048,0
+KBA.US,D,20190826,000000,21.8795,21.9305,21.7687,21.7761,260245.92512719,0
+KBA.US,D,20190827,000000,22.0479,22.144,21.8935,21.9896,1127669.8376405,0
+KBA.US,D,20190828,000000,21.7843,21.9387,21.7169,21.9091,170274.64482151,0
+KBA.US,D,20190829,000000,22.1005,22.2245,22.1005,22.1514,121704.93538311,0
+KBA.US,D,20190830,000000,22.1005,22.1005,21.9748,21.997,249840.13062593,0
+KBA.US,D,20190903,000000,22.144,22.2475,22.1226,22.2261,93518.212131344,0
+KBA.US,D,20190904,000000,22.5053,22.5932,22.4676,22.5645,173730.25502448,0
+KBA.US,D,20190905,000000,22.8371,23.0137,22.7558,22.9324,459193.12423323,0
+KBA.US,D,20190906,000000,23.0572,23.1386,23.0572,23.1098,92911.836556616,0
+KBA.US,D,20190909,000000,23.1681,23.2486,23.1681,23.2486,156666.50541758,0
+KBA.US,D,20190910,000000,23.2125,23.2642,23.1386,23.2125,111428.20877527,0
+KBA.US,D,20190911,000000,23.0063,23.0745,22.9562,23.0285,80102.456945896,0
+KBA.US,D,20190912,000000,23.1837,23.3743,23.1172,23.3307,107501.37899917,0
+KBA.US,D,20190913,000000,23.3669,23.5369,23.3669,23.4925,546933.72170175,0
+KBA.US,D,20190916,000000,23.3012,23.3012,23.1607,23.1977,54414.293291204,0
+KBA.US,D,20190917,000000,22.8371,22.8659,22.7665,22.8371,62243.600410684,0
+KBA.US,D,20190918,000000,22.8585,22.9291,22.6745,22.7928,135800.12344144,0
+KBA.US,D,20190919,000000,22.9924,23.0572,22.9546,22.9546,237236.5290717,0
+KBA.US,D,20190920,000000,22.8963,22.9842,22.5858,22.6228,178330.42956529,0
+KBA.US,D,20190923,000000,22.5571,22.6532,22.5571,22.6384,77898.561784736,0
+KBA.US,D,20190924,000000,22.7189,22.7854,22.5719,22.6532,89820.295222812,0
+KBA.US,D,20190925,000000,22.4676,22.6302,22.3945,22.5645,46885.738715816,0
+KBA.US,D,20190926,000000,22.4101,22.4101,22.2113,22.2762,59451.593999336,0
+KBA.US,D,20190927,000000,22.3657,22.3945,21.9017,21.96,225603.37196135,0
+KBA.US,D,20190930,000000,21.997,22.1152,21.997,22.0709,95994.854538968,0
+KBA.US,D,20191001,000000,22.0118,22.0479,21.9222,21.9674,111122.58574463,0
+KBA.US,D,20191002,000000,21.8426,21.9305,21.7991,21.8935,186808.72901676,0
+KBA.US,D,20191003,000000,21.8869,22.0709,21.8869,22.0635,43991.452087044,0
+KBA.US,D,20191004,000000,21.9157,22.1226,21.9157,22.1152,69432.438549628,0
+KBA.US,D,20191007,000000,21.9157,22.1005,21.8352,22.0118,109976.80378516,0
+KBA.US,D,20191008,000000,21.9091,22.0249,21.8565,21.8648,225855.41964,0
+KBA.US,D,20191009,000000,22.2475,22.3288,22.2401,22.2623,86347.63831694,0
+KBA.US,D,20191010,000000,22.5127,22.7263,22.5127,22.7115,129961.62769682,0
+KBA.US,D,20191011,000000,22.8815,23.0983,22.8815,22.9768,218214.8438741,0
+KBA.US,D,20191014,000000,23.0876,23.1829,23.0655,23.0655,114630.55367795,0
+KBA.US,D,20191015,000000,23.0063,23.0802,22.925,23.0433,135230.2765158,0
+KBA.US,D,20191016,000000,22.8371,22.8741,22.7706,22.8519,59865.585355576,0
+KBA.US,D,20191017,000000,22.9111,23.0063,22.9111,22.9472,47762.426293736,0
+KBA.US,D,20191018,000000,22.6088,22.6384,22.5234,22.5793,113472.59550211,0
+KBA.US,D,20191021,000000,22.6532,22.7558,22.6532,22.7411,196294.0015612,0
+KBA.US,D,20191022,000000,22.7657,22.8141,22.7386,22.7558,188066.53216674,0
+KBA.US,D,20191023,000000,22.6302,22.8141,22.6302,22.801,68662.901675676,0
+KBA.US,D,20191024,000000,22.6228,22.6745,22.6228,22.6597,40311.799503052,0
+KBA.US,D,20191025,000000,22.7263,22.9924,22.7263,22.9768,121311.64359468,0
+KBA.US,D,20191028,000000,23.1024,23.1977,23.1024,23.1607,65733.30401946,0
+KBA.US,D,20191029,000000,22.9546,22.9702,22.8864,22.902,80587.070357024,0
+KBA.US,D,20191030,000000,22.8141,22.8963,22.7411,22.8741,125025.38958448,0
+KBA.US,D,20191031,000000,22.8141,22.8215,22.6458,22.7337,135590.69252005,0
+KBA.US,D,20191101,000000,23.1024,23.1837,23.0211,23.1837,126910.26787701,0
+KBA.US,D,20191104,000000,23.3751,23.4194,23.3118,23.3233,64308.68670534,0
+KBA.US,D,20191105,000000,23.5369,23.559,23.4408,23.5369,130759.1698684,0
+KBA.US,D,20191106,000000,23.4638,23.4638,23.2708,23.3595,94776.015281332,0
+KBA.US,D,20191107,000000,23.6182,23.8309,23.5812,23.72,772997.35464151,0
+KBA.US,D,20191108,000000,23.5443,23.5443,23.4038,23.5369,219488.47610536,0
+KBA.US,D,20191111,000000,23.0137,23.2199,22.9324,23.2125,185863.85462722,0
+KBA.US,D,20191112,000000,23.0433,23.1246,22.9176,22.9768,251173.42631735,0
+KBA.US,D,20191113,000000,22.8815,22.9989,22.8371,22.9842,654822.30438117,0
+KBA.US,D,20191114,000000,23.0285,23.0942,23.0137,23.0499,97877.297588224,0
+KBA.US,D,20191115,000000,22.9924,23.0211,22.9546,22.9842,240085.76369994,0
+KBA.US,D,20191118,000000,23.0211,23.0499,22.9694,23.0137,49682.615613708,0
+KBA.US,D,20191119,000000,23.3012,23.3012,23.1837,23.2199,97594.809368672,0
+KBA.US,D,20191120,000000,23.0137,23.1755,22.9184,22.9842,80803.807008232,0
+KBA.US,D,20191121,000000,23.0063,23.0384,22.9727,23.0211,42980.826129164,0
+KBA.US,D,20191122,000000,22.7854,22.7854,22.6458,22.6901,172908.36042018,0
+KBA.US,D,20191125,000000,22.8519,22.8889,22.7928,22.8371,193778.39526122,0
+KBA.US,D,20191126,000000,22.778,22.8577,22.7706,22.8371,632989.13082605,0
+KBA.US,D,20191127,000000,22.7854,22.9472,22.7854,22.9176,70149.617693232,0
+KBA.US,D,20191129,000000,22.5127,22.5382,22.4175,22.5275,133232.15941112,0
+KBA.US,D,20191202,000000,22.4676,22.5793,22.3657,22.3657,163287.93187414,0
+KBA.US,D,20191203,000000,22.2762,22.3288,22.1563,22.314,118251.76042341,0
+KBA.US,D,20191204,000000,22.5571,22.6745,22.5571,22.6228,43690.699542952,0
+KBA.US,D,20191205,000000,22.6967,22.801,22.6967,22.7632,111838.5472666,0
+KBA.US,D,20191206,000000,22.9546,23.0211,22.8815,22.9768,181386.65987165,0
+KBA.US,D,20191209,000000,22.8298,22.8963,22.8215,22.8215,233987.91454685,0
+KBA.US,D,20191210,000000,22.9398,23.0802,22.9398,23.0728,120156.12066212,0
+KBA.US,D,20191211,000000,22.9324,23.132,22.9324,23.1246,312800.91018022,0
+KBA.US,D,20191212,000000,22.9111,23.559,22.9028,23.4564,1117318.8361129,0
+KBA.US,D,20191213,000000,23.5369,23.7652,23.2897,23.4334,173931.16259442,0
+KBA.US,D,20191216,000000,23.6625,23.8235,23.6625,23.7356,340250.9723422,0
+KBA.US,D,20191217,000000,23.8982,24.0296,23.8982,24.0017,67946.940153708,0
+KBA.US,D,20191218,000000,24.0017,24.0157,23.9491,23.9861,234328.84860493,0
+KBA.US,D,20191219,000000,23.9196,23.9787,23.8752,23.9344,408353.76806532,0
+KBA.US,D,20191220,000000,23.8678,23.9565,23.8678,23.9122,191126.41533801,0
+KBA.US,D,20191223,000000,23.5443,23.559,23.3751,23.5073,240997.7623053,0
+KBA.US,D,20191224,000000,23.6921,23.78,23.6551,23.6592,71968.744417416,0
+KBA.US,D,20191226,000000,23.8908,24.0157,23.8908,23.9787,67295.512578448,0
+KBA.US,D,20191227,000000,23.9935,23.9935,23.8818,23.9188,76481.250200432,0
+KBA.US,D,20191230,000000,24.2555,24.3007,24.143,24.1651,80378.857057268,0
+KBA.US,D,20191231,000000,24.3228,24.4945,24.3228,24.405,137379.37870334,0
+KBA.US,D,20200102,000000,24.8386,25.0193,24.7491,24.9511,274134.1175074,0
+KBA.US,D,20200103,000000,24.6899,24.809,24.6669,24.7269,280530.28396131,0
+KBA.US,D,20200106,000000,24.6522,24.8016,24.6374,24.7565,235009.49909945,0
+KBA.US,D,20200107,000000,24.869,24.9141,24.8435,24.8838,136698.72820881,0
+KBA.US,D,20200108,000000,24.7417,24.9815,24.6374,24.8994,216730.56309982,0
+KBA.US,D,20200109,000000,25.0636,25.0809,24.9946,25.0111,237917.17956622,0
+KBA.US,D,20200110,000000,25.071,25.1014,25.002,25.0932,107548.86624297,0
+KBA.US,D,20200113,000000,25.3699,25.6245,25.3699,25.6245,171028.3526142,0
+KBA.US,D,20200114,000000,25.3634,25.4357,25.2903,25.3634,103540.45581726,0
+KBA.US,D,20200115,000000,25.273,25.3256,25.1531,25.2813,387877.02501271,0
+KBA.US,D,20200116,000000,25.3404,25.3404,25.2656,25.2804,182982.96183644,0
+KBA.US,D,20200117,000000,25.3478,25.4143,25.3478,25.3773,92847.302609908,0
+KBA.US,D,20200121,000000,24.7269,24.8016,24.6522,24.6522,325072.10102783,0
+KBA.US,D,20200122,000000,24.9141,24.9585,24.7253,24.7647,116950.12289453,0
+KBA.US,D,20200123,000000,24.0986,24.1734,23.7241,24.1504,556520.05684198,0
+KBA.US,D,20200124,000000,24.0608,24.1134,23.7545,23.8514,140960.40393481,0
+KBA.US,D,20200127,000000,22.236,22.6696,22.1087,22.5119,743140.05450516,0
+KBA.US,D,20200128,000000,22.5497,22.7542,22.4676,22.617,178289.03042966,0
+KBA.US,D,20200129,000000,22.8938,23.0137,22.7443,22.7443,112834.56176485,0
+KBA.US,D,20200130,000000,22.2877,22.4454,22.0931,22.4454,234976.62331528,0
+KBA.US,D,20200131,000000,22.1604,22.1834,21.974,22.0931,313721.43213704,0
+KBA.US,D,20200203,000000,21.6217,21.8812,21.5625,21.6217,638308.91975374,0
+KBA.US,D,20200204,000000,22.5423,23.0063,22.438,22.9382,600247.28503401,0
+KBA.US,D,20200205,000000,23.38,23.4473,23.0885,23.1114,248170.77136298,0
+KBA.US,D,20200206,000000,23.3127,23.3652,23.0655,23.0655,189313.37672201,0
+KBA.US,D,20200207,000000,23.1262,23.1928,22.9685,23.0359,124436.06071266,0
+KBA.US,D,20200210,000000,23.3127,23.5221,23.3127,23.4925,242798.62470494,0
+KBA.US,D,20200211,000000,23.7389,23.9565,23.7241,23.7471,261576.78557534,0
+KBA.US,D,20200212,000000,24.0165,24.1364,23.9787,24.0912,170087.13108957,0
+KBA.US,D,20200213,000000,23.7389,23.8588,23.6272,23.6798,506033.81094851,0
+KBA.US,D,20200214,000000,23.8744,23.9188,23.7241,23.7767,105817.40827658,0
+KBA.US,D,20200218,000000,24.2777,24.3902,24.2111,24.2259,238622.18249346,0
+KBA.US,D,20200219,000000,24.2924,24.3672,24.2629,24.2629,213194.58986888,0
+KBA.US,D,20200220,000000,24.6669,24.6669,24.3302,24.4279,65346.100339212,0
+KBA.US,D,20200221,000000,24.7795,24.8542,24.7343,24.7565,100886.04065078,0
+KBA.US,D,20200224,000000,24.0461,24.3409,24.0305,24.2555,808627.39895414,0
+KBA.US,D,20200225,000000,24.6899,24.809,24.2777,24.2777,208808.716736,0
+KBA.US,D,20200226,000000,24.4575,24.6669,24.4197,24.4197,209105.81641519,0
+KBA.US,D,20200227,000000,24.3976,24.8386,24.2514,24.405,456621.507338,0
+KBA.US,D,20200228,000000,23.3652,23.904,23.1558,23.8062,397922.40350971,0
+KBA.US,D,20200302,000000,24.4871,24.8542,24.4501,24.7721,212090.20704502,0
+KBA.US,D,20200303,000000,24.809,25.1753,24.6899,24.7795,456279.35565828,0
+KBA.US,D,20200304,000000,25.131,25.2656,25.0168,25.2656,219747.82951383,0
+KBA.US,D,20200305,000000,25.3182,25.4151,25.1909,25.2205,462736.40319399,0
+KBA.US,D,20200306,000000,24.6825,24.9289,24.5626,24.7343,286952.02046958,0
+KBA.US,D,20200309,000000,23.642,24.1364,22.8109,24.0461,1213402.5770313,0
+KBA.US,D,20200310,000000,24.9585,25.1983,24.6899,25.1753,477917.70975164,0
+KBA.US,D,20200311,000000,24.5774,24.6144,24.2029,24.2407,230233.98704306,0
+KBA.US,D,20200312,000000,22.8265,23.1188,22.3772,22.6097,487957.00014046,0
+KBA.US,D,20200313,000000,24.2029,24.2029,22.9382,23.6568,274279.01448209,0
+KBA.US,D,20200316,000000,20.9638,21.9888,20.3208,20.9482,406147.43766089,0
+KBA.US,D,20200317,000000,21.7867,22.438,21.5699,22.3329,278590.61269516,0
+KBA.US,D,20200318,000000,21.0681,21.68,20.7987,21.1289,339903.95017594,0
+KBA.US,D,20200319,000000,21.2931,21.8919,21.1576,21.5839,317101.54979857,0
+KBA.US,D,20200320,000000,21.8385,21.8385,20.8817,20.8817,485249.00962199,0
+KBA.US,D,20200323,000000,21.0755,21.1732,20.6936,20.9186,586232.46000365,0
+KBA.US,D,20200324,000000,21.6668,21.9584,21.6668,21.9436,241820.87453124,0
+KBA.US,D,20200325,000000,21.9132,22.3165,21.8311,22.153,138200.055686,0
+KBA.US,D,20200326,000000,21.9436,22.6622,21.9436,22.6622,663798.61108176,0
+KBA.US,D,20200327,000000,21.7038,21.9888,21.6299,21.7416,394520.36865872,0
+KBA.US,D,20200330,000000,21.7416,22.1834,21.6964,22.1834,253831.49434874,0
+KBA.US,D,20200331,000000,22.0709,22.254,21.974,22.0635,523874.40315918,0
+KBA.US,D,20200401,000000,21.951,21.9584,21.6143,21.6824,128594.2385996,0
+KBA.US,D,20200402,000000,22.1087,22.4971,22.1087,22.4971,107300.47142923,0
+KBA.US,D,20200403,000000,22.3329,22.4577,22.0405,22.2204,694103.99598016,0
+KBA.US,D,20200406,000000,22.5867,22.8831,22.5867,22.8191,230542.04531697,0
+KBA.US,D,20200407,000000,23.2461,23.3357,22.5793,22.594,185407.24651372,0
+KBA.US,D,20200408,000000,22.7895,22.8864,22.7296,22.8265,226945.19100422,0
+KBA.US,D,20200409,000000,22.8938,23.1032,22.7895,22.8339,103967.8410115,0
+KBA.US,D,20200413,000000,22.5793,22.6318,22.438,22.4897,67608.4413389,0
+KBA.US,D,20200414,000000,22.9234,23.0433,22.8569,22.9234,227849.88387977,0
+KBA.US,D,20200415,000000,22.6696,22.6696,22.5201,22.594,138691.97482694,0
+KBA.US,D,20200416,000000,22.7066,22.8412,22.6318,22.6474,143456.52828861,0
+KBA.US,D,20200417,000000,22.9538,23.0433,22.8642,23.0433,108274.56873803,0
+KBA.US,D,20200420,000000,22.9382,23.1336,22.902,22.9234,118578.08302186,0
+KBA.US,D,20200421,000000,22.6992,22.6992,22.5349,22.5571,405957.48868567,0
+KBA.US,D,20200422,000000,23.0958,23.1632,23.0137,23.0137,120939.05137406,0
+KBA.US,D,20200423,000000,22.9538,23.1747,22.9308,22.9308,206887.3097944,0
+KBA.US,D,20200424,000000,22.8938,22.9308,22.8117,22.8938,66700.095598444,0
+KBA.US,D,20200427,000000,22.9685,23.0507,22.902,23.0507,278287.4249078,0
+KBA.US,D,20200428,000000,23.2158,23.2675,23.0581,23.0811,134508.22688565,0
+KBA.US,D,20200429,000000,23.2387,23.3053,23.1476,23.2084,121232.49818834,0
+KBA.US,D,20200430,000000,23.3127,23.38,22.8339,22.8938,85067.917977504,0
+KBA.US,D,20200501,000000,22.4454,22.5349,22.1604,22.1604,177189.51809236,0
+KBA.US,D,20200504,000000,22.1834,22.2803,22.1235,22.2056,240639.78154432,0
+KBA.US,D,20200505,000000,22.4528,22.6121,22.3403,22.5045,73098.697295624,0
+KBA.US,D,20200506,000000,23.2675,23.3652,23.1706,23.2231,125264.04342514,0
+KBA.US,D,20200507,000000,23.5073,23.6198,23.4252,23.5599,122536.5709605,0
+KBA.US,D,20200508,000000,23.8292,23.9114,23.7389,23.7693,106121.81368558,0
+KBA.US,D,20200511,000000,23.4769,23.642,23.4769,23.6116,131764.92533974,0
+KBA.US,D,20200512,000000,23.7093,23.7923,23.5894,23.665,118416.13934427,0
+KBA.US,D,20200513,000000,23.6568,23.7356,23.44,23.4999,87825.830983044,0
+KBA.US,D,20200514,000000,23.201,23.6798,23.178,23.6346,97023.744821388,0
+KBA.US,D,20200515,000000,23.1928,23.2724,23.0958,23.2601,376831.97915255,0
+KBA.US,D,20200518,000000,23.5451,23.821,23.4843,23.7693,55286.11038258,0
+KBA.US,D,20200519,000000,23.5599,23.6724,23.5451,23.5525,61886.837271336,0
+KBA.US,D,20200520,000000,23.6494,23.8062,23.5829,23.642,95031.715824892,0
+KBA.US,D,20200521,000000,23.1854,23.2905,23.1188,23.1476,352008.32685942,0
+KBA.US,D,20200522,000000,22.7821,22.9094,22.7821,22.902,198753.59726592,0
+KBA.US,D,20200526,000000,23.1476,23.2675,22.9685,22.9685,155305.20442853,0
+KBA.US,D,20200527,000000,22.9382,22.9382,22.6926,22.7591,95342.209342072,0
+KBA.US,D,20200528,000000,22.879,22.9685,22.6918,22.7443,144117.69683696,0
+KBA.US,D,20200529,000000,22.9685,23.1681,22.7591,23.1262,334550.06784245,0
+KBA.US,D,20200601,000000,23.3726,23.7093,23.3726,23.6937,331840.85970235,0
+KBA.US,D,20200602,000000,23.8818,23.9935,23.821,23.9565,127661.54042642,0
+KBA.US,D,20200603,000000,23.9409,24.0986,23.9409,24.0165,112244.01527139,0
+KBA.US,D,20200604,000000,23.7167,23.8383,23.656,23.7619,118063.02906983,0
+KBA.US,D,20200605,000000,24.1578,24.3007,24.152,24.1807,118759.50864562,0
+KBA.US,D,20200608,000000,24.0756,24.2407,24.0756,24.2185,59825.403841588,0
+KBA.US,D,20200609,000000,24.143,24.2111,24.0912,24.2111,92763.286717024,0
+KBA.US,D,20200610,000000,24.3154,24.4181,24.2259,24.3746,81250.674148644,0
+KBA.US,D,20200611,000000,23.9483,24.0682,23.7389,23.8062,409996.33965228,0
+KBA.US,D,20200612,000000,24.2259,24.2744,23.9483,24.1504,119689.77157553,0
+KBA.US,D,20200615,000000,23.8366,24.166,23.8366,24.143,194170.46942801,0
+KBA.US,D,20200616,000000,24.3302,24.4353,24.0682,24.12,178457.06221543,0
+KBA.US,D,20200617,000000,24.2555,24.4197,24.2555,24.3976,192566.8617334,0
+KBA.US,D,20200618,000000,24.405,24.57,24.405,24.5396,61802.821378452,0
+KBA.US,D,20200619,000000,24.6899,24.809,24.5848,24.6374,277589.72771037,0
+KBA.US,D,20200622,000000,24.8386,25.0636,24.8386,24.9963,100084.84561429,0
+KBA.US,D,20200623,000000,25.2131,25.3182,25.1909,25.1909,74283.443147452,0
+KBA.US,D,20200624,000000,25.1088,25.2287,24.9889,25.0111,119430.41816706,0
+KBA.US,D,20200625,000000,25.0111,25.048,24.9289,25.0201,77104.672478064,0
+KBA.US,D,20200626,000000,25.0267,25.071,24.9659,25.0382,34718.045707268,0
+KBA.US,D,20200629,000000,25.1162,25.1909,25.0406,25.1909,63179.951448768,0
+KBA.US,D,20200630,000000,25.4381,25.4381,25.3256,25.3847,86480.359075264,0
+KBA.US,D,20200701,000000,25.6319,25.9687,25.6319,25.8488,100585.28810669,0
+KBA.US,D,20200702,000000,26.3432,26.5123,26.2602,26.4327,115676.49066327,0
+KBA.US,D,20200706,000000,28.5573,29.2464,28.5573,29.2308,255482.58928716,0
+KBA.US,D,20200707,000000,28.7667,29.1191,28.7667,28.8489,199182.20008179,0
+KBA.US,D,20200708,000000,29.2234,29.6496,29.2234,29.6192,169434.48589267,0
+KBA.US,D,20200709,000000,30.0758,30.0758,29.6726,29.8738,356847.15524088,0
+KBA.US,D,20200710,000000,29.5527,29.6348,29.3564,29.5831,108899.2086373,0
+KBA.US,D,20200713,000000,30.2105,30.4733,30.0315,30.0685,195137.261007,0
+KBA.US,D,20200714,000000,29.7999,30.1284,29.6726,30.0988,99627.019879156,0
+KBA.US,D,20200715,000000,29.7769,29.8894,29.6726,29.7925,109404.52161624,0
+KBA.US,D,20200716,000000,28.2436,28.453,28.0637,28.4078,714566.12757314,0
+KBA.US,D,20200717,000000,28.5047,28.5499,28.3183,28.4974,667744.92280404,0
+KBA.US,D,20200720,000000,29.1035,29.2086,28.9096,29.2086,368848.0340853,0
+KBA.US,D,20200721,000000,29.3203,29.3285,29.0961,29.1412,265680.17048866,0
+KBA.US,D,20200722,000000,29.1035,29.1486,28.9466,29.0443,105029.60707809,0
+KBA.US,D,20200723,000000,29.0961,29.3203,28.9992,29.1108,108414.59522617,0
+KBA.US,D,20200724,000000,28.0563,28.2132,27.9446,28.2132,838428.68849524,0
+KBA.US,D,20200727,000000,28.251,28.2805,28.1836,28.2436,160430.17389445,0
+KBA.US,D,20200728,000000,28.2732,28.4226,28.2288,28.2436,102560.27040028,0
+KBA.US,D,20200729,000000,29.0213,29.1782,29.0065,29.1191,169826.56005946,0
+KBA.US,D,20200730,000000,28.9014,28.954,28.6772,28.9244,120783.19580466,0
+KBA.US,D,20200731,000000,29.1856,29.2234,28.9926,29.156,38291.765208928,0
+KBA.US,D,20200803,000000,29.882,30.0093,29.882,29.928,249937.54035681,0
+KBA.US,D,20200804,000000,29.5601,29.9042,29.5601,29.9042,175970.67883472,0
+KBA.US,D,20200805,000000,30.0914,30.2105,30.0537,30.0742,96000.942647148,0
+KBA.US,D,20200806,000000,30.0471,30.1958,29.9559,30.1958,81993.423346604,0
+KBA.US,D,20200807,000000,29.5075,29.5831,29.395,29.5527,166557.2459668,0
+KBA.US,D,20200810,000000,29.7317,29.7769,29.6118,29.7769,143244.66212395,0
+KBA.US,D,20200811,000000,29.5379,29.5675,29.2661,29.3548,375720.29059888,0
+KBA.US,D,20200812,000000,29.2086,29.4254,29.1265,29.3055,263033.06105199,0
+KBA.US,D,20200813,000000,29.1708,29.2349,29.1076,29.1708,61340.125156772,0
+KBA.US,D,20200814,000000,29.4558,29.5379,29.381,29.4706,96718.121790752,0
+KBA.US,D,20200817,000000,30.1136,30.3304,30.0537,30.3304,214896.824916,0
+KBA.US,D,20200818,000000,30.383,30.3904,30.2335,30.3304,116236.59661583,0
+KBA.US,D,20200819,000000,30.0241,30.0241,29.7243,29.7621,225615.54817771,0
+KBA.US,D,20200820,000000,29.5749,29.8369,29.5749,29.7925,169166.60913275,0
+KBA.US,D,20200821,000000,29.7695,29.8442,29.6652,29.7547,72976.935132024,0
+KBA.US,D,20200824,000000,30.121,30.121,29.9272,29.9789,72399.78247656,0
+KBA.US,D,20200825,000000,30.0611,30.1588,30.0167,30.1588,89553.636084528,0
+KBA.US,D,20200826,000000,29.8516,29.8894,29.7769,29.7843,117630.77338905,0
+KBA.US,D,20200827,000000,30.121,30.1588,29.882,29.9937,146092.67913055,0
+KBA.US,D,20200828,000000,30.7123,30.884,30.6828,30.8692,190022.03251416,0
+KBA.US,D,20200831,000000,30.5473,30.6006,30.3978,30.5629,93116.396991464,0
+KBA.US,D,20200901,000000,30.9513,31.0491,30.8996,30.9891,131699.1737714,0
+KBA.US,D,20200902,000000,31.0195,31.0269,30.8544,31.0195,85929.994095792,0
+KBA.US,D,20200903,000000,30.8101,30.8101,30.4733,30.5325,192543.72692232,0
+KBA.US,D,20200904,000000,30.4955,30.6639,30.2335,30.5546,123449.7871875,0
+KBA.US,D,20200908,000000,29.6422,29.7547,29.3129,29.6192,116265.8195351,0
+KBA.US,D,20200909,000000,29.3507,29.5075,29.2907,29.4254,907125.68357673,0
+KBA.US,D,20200910,000000,29.2538,29.2685,28.9014,28.9014,312828.91547785,0
+KBA.US,D,20200911,000000,29.3203,29.4328,29.2308,29.2751,132038.89020784,0
+KBA.US,D,20200914,000000,29.5601,29.6652,29.4919,29.6192,641145.97816562,0
+KBA.US,D,20200915,000000,30.1654,30.2105,30.0315,30.0537,120747.88477721,0
+KBA.US,D,20200916,000000,29.9198,30.0011,29.7843,29.8221,133599.88114519,0
+KBA.US,D,20200917,000000,29.6118,29.9198,29.5749,29.8516,218867.489071,0
+KBA.US,D,20200918,000000,30.1736,30.2639,30.144,30.1736,190056.12591997,0
+KBA.US,D,20200921,000000,29.7169,30.0471,29.6808,30.0241,125941.04105475,0
+KBA.US,D,20200922,000000,29.9198,29.9198,29.5601,29.6874,105719.9985457,0
+KBA.US,D,20200923,000000,29.68,29.6948,29.3285,29.395,168236.34620285,0
+KBA.US,D,20200924,000000,29.0739,29.1634,28.9318,29.0961,832761.8774013,0
+KBA.US,D,20200925,000000,29.0369,29.1035,28.7478,29.1035,525527.93334087,0
+KBA.US,D,20200928,000000,29.2751,29.2833,29.1265,29.2464,298467.06828123,0
+KBA.US,D,20200929,000000,29.3285,29.5379,29.2611,29.4328,460571.47192518,0
+KBA.US,D,20200930,000000,29.3285,29.5609,29.3162,29.5297,150059.69042064,0
+KBA.US,D,20201001,000000,29.8738,30.0167,29.8516,29.9937,211603.15839062,0
+KBA.US,D,20201002,000000,29.4476,29.7769,29.3285,29.657,236290.43706052,0
+KBA.US,D,20201005,000000,29.8369,30.0241,29.8369,30.0167,109080.63426106,0
+KBA.US,D,20201006,000000,30.121,30.144,29.8286,29.9559,183535.76205919,0
+KBA.US,D,20201007,000000,30.2187,30.3362,30.1884,30.2853,146968.14908684,0
+KBA.US,D,20201008,000000,30.2779,30.383,30.2409,30.3304,196817.57886468,0
+KBA.US,D,20201009,000000,30.5325,30.6573,30.5325,30.6294,673360.59378927,0
+KBA.US,D,20201012,000000,31.2281,31.2511,31.1164,31.2437,206979.84903873,0
+KBA.US,D,20201013,000000,31.288,31.3636,31.1542,31.348,116027.16569444,0
+KBA.US,D,20201014,000000,31.2741,31.3258,31.0088,31.0417,201431.14724348,0
+KBA.US,D,20201015,000000,30.847,31.0096,30.7871,30.9965,120137.85633758,0
+KBA.US,D,20201016,000000,31.1985,31.2478,31.1024,31.1468,165819.36725539,0
+KBA.US,D,20201019,000000,30.9587,31.0195,30.8248,30.8618,195579.25766086,0
+KBA.US,D,20201020,000000,31.1164,31.348,31.1164,31.2133,207443.76288205,0
+KBA.US,D,20201021,000000,31.2659,31.371,31.1985,31.1985,137934.61416935,0
+KBA.US,D,20201022,000000,31.0491,31.109,30.9719,31.0269,200807.72496585,0
+KBA.US,D,20201023,000000,30.847,30.8922,30.7723,30.8922,184148.2257421,0
+KBA.US,D,20201026,000000,30.4052,30.42,30.1974,30.346,1401762.5560123,0
+KBA.US,D,20201027,000000,30.4733,30.5703,30.3674,30.5021,457225.44766945,0
+KBA.US,D,20201028,000000,30.4052,30.4126,30.2171,30.3009,694440.0595517,0
+KBA.US,D,20201029,000000,30.6672,30.9144,30.6672,30.8388,308094.80255708,0
+KBA.US,D,20201030,000000,30.585,30.645,30.4972,30.5555,255362.04474519,0
+KBA.US,D,20201102,000000,30.7123,30.8248,30.6294,30.7797,143535.67369495,0
+KBA.US,D,20201103,000000,30.9587,31.1238,30.9144,31.1164,441788.44056824,0
+KBA.US,D,20201104,000000,31.5648,32.1372,31.4827,32.111,375015.28767164,0
+KBA.US,D,20201105,000000,32.5298,32.6284,32.3056,32.4781,256175.41599804,0
+KBA.US,D,20201106,000000,31.9467,32.2309,31.8802,32.1643,348882.69211981,0
+KBA.US,D,20201109,000000,33.3306,33.3306,32.4929,32.5076,438930.68258855,0
+KBA.US,D,20201110,000000,32.4329,32.5076,32.1709,32.3812,178472.8912967,0
+KBA.US,D,20201111,000000,31.9319,32.0362,31.8342,31.9689,518154.01671326,0
+KBA.US,D,20201112,000000,32.0814,32.2087,31.8194,31.872,152569.20861244,0
+KBA.US,D,20201113,000000,31.7373,31.849,31.5804,31.8457,320569.3362179,0
+KBA.US,D,20201116,000000,32.313,32.4181,32.2383,32.2908,401841.92755599,0
+KBA.US,D,20201117,000000,32.0962,32.2826,32.019,32.2309,494944.93070946,0
+KBA.US,D,20201118,000000,32.1487,32.2309,31.9689,31.9689,245769.62149678,0
+KBA.US,D,20201119,000000,32.1413,32.2613,32.0814,32.2465,137037.22702362,0
+KBA.US,D,20201120,000000,32.4329,32.5298,32.3286,32.4855,112952.67106354,0
+KBA.US,D,20201123,000000,32.6571,32.7286,32.4633,32.5454,140477.00814532,0
+KBA.US,D,20201124,000000,32.4855,32.5742,32.3639,32.5528,227267.86073776,0
+KBA.US,D,20201125,000000,32.1857,32.2161,31.9993,32.1643,382885.99392674,0
+KBA.US,D,20201127,000000,32.5224,32.6423,32.4781,32.5906,121818.17419526,0
+KBA.US,D,20201130,000000,32.4781,32.515,32.212,32.276,638002.07910146,0
+KBA.US,D,20201201,000000,32.9643,33.1211,32.8821,33.0916,270812.4456844,0
+KBA.US,D,20201202,000000,33.0686,33.1737,32.979,33.1515,97622.8146663,0
+KBA.US,D,20201203,000000,33.1885,33.2673,33.1252,33.1737,143858.34342849,0
+KBA.US,D,20201204,000000,33.2928,33.3831,33.2336,33.3535,120466.6141793,0
+KBA.US,D,20201207,000000,33.1811,33.2928,33.1811,33.264,267181.49796584,0
+KBA.US,D,20201208,000000,33.2484,33.2484,33.099,33.2033,151647.46903398,0
+KBA.US,D,20201209,000000,32.837,32.8969,32.4707,32.5372,490443.38352117,0
+KBA.US,D,20201210,000000,32.7023,32.8222,32.6579,32.7548,278090.17020277,0
+KBA.US,D,20201211,000000,32.2908,32.3951,32.1857,32.1857,293555.1826016,0
+KBA.US,D,20201214,000000,32.7318,32.8591,32.6275,32.6423,211424.16801013,0
+KBA.US,D,20201215,000000,32.8148,33.0242,32.8148,33.0242,192670.35957246,0
+KBA.US,D,20201216,000000,33.0686,33.1367,32.8895,32.9938,179600.40893164,0
+KBA.US,D,20201217,000000,33.2714,33.365,33.1285,33.1663,396207.99224622,0
+KBA.US,D,20201218,000000,33.1285,33.1811,33.0094,33.0612,217194.47694314,0
+KBA.US,D,20201221,000000,33.1285,33.3306,33.1285,33.2854,378413.66965772,0
+KBA.US,D,20201222,000000,32.9717,32.9905,32.8591,32.8591,191763.23145364,0
+KBA.US,D,20201223,000000,33.1959,33.2189,33.0916,33.0916,76237.725873232,0
+KBA.US,D,20201224,000000,33.1515,33.1515,33.0168,33.0546,90431.541284084,0
+KBA.US,D,20201228,000000,33.4431,33.503,33.3306,33.4505,659926.57427928,0
+KBA.US,D,20201229,000000,33.292,33.4242,33.292,33.3979,186546.94036502,0
+KBA.US,D,20201230,000000,33.8874,34.0368,33.8118,34.0229,121641.61905804,0
+KBA.US,D,20201231,000000,34.4672,34.5953,34.3867,34.5649,246160.47804194,0
+KBA.US,D,20210104,000000,35.4462,35.5825,35.07,35.2359,268964.09604095,0
+KBA.US,D,20210105,000000,35.8987,36.2904,35.8987,36.237,147972.68693654,0
+KBA.US,D,20210106,000000,36.2452,36.554,36.2296,36.3652,224804.61216814,0
+KBA.US,D,20210107,000000,36.9532,37.1864,36.8242,37.1191,116765.04440586,0
+KBA.US,D,20210108,000000,36.6896,36.7799,36.5384,36.7421,364496.25435824,0
+KBA.US,D,20210111,000000,36.1319,36.2748,36.1245,36.2296,245489.5685205,0
+KBA.US,D,20210112,000000,37.2012,37.4648,37.2012,37.4648,143937.48883483,0
+KBA.US,D,20210113,000000,36.9376,37.0887,36.9376,36.991,166764.24164492,0
+KBA.US,D,20210114,000000,36.5762,36.6731,36.4103,36.4933,230115.87774437,0
+KBA.US,D,20210115,000000,36.1171,36.1845,35.9685,36.0794,272905.53727668,0
+KBA.US,D,20210119,000000,36.0794,36.1393,35.9816,36.0941,251755.44945936,0
+KBA.US,D,20210120,000000,36.5007,36.637,36.4103,36.6066,126044.53889381,0
+KBA.US,D,20210121,000000,37.0205,37.2094,36.8702,37.1035,187220.28512972,0
+KBA.US,D,20210122,000000,36.9154,37.0509,36.9154,36.9828,153672.37381465,0
+KBA.US,D,20210125,000000,37.2916,37.4731,37.2464,37.3671,422383.20455531,0
+KBA.US,D,20210126,000000,37.1265,37.1339,37.0057,37.0961,149997.5917172,0
+KBA.US,D,20210127,000000,36.5688,36.6288,36.4259,36.4637,200667.69847771,0
+KBA.US,D,20210128,000000,35.8535,36.2223,35.718,36.1467,110382.27178994,0
+KBA.US,D,20210129,000000,35.9282,36.049,35.7254,35.8009,91843.982381844,0
+KBA.US,D,20210201,000000,36.1549,36.237,36.0416,36.2296,108924.77869165,0
+KBA.US,D,20210202,000000,36.8021,36.9006,36.7117,36.9006,205310.48977578,0
+KBA.US,D,20210203,000000,36.8702,37.0361,36.8399,37.0205,104109.08512127,0
+KBA.US,D,20210204,000000,36.7495,36.8021,36.6288,36.7873,106705.05444922,0
+KBA.US,D,20210205,000000,36.7873,36.885,36.7799,36.8555,350026.03883601,0
+KBA.US,D,20210208,000000,37.4731,37.6915,37.4731,37.6915,145919.77685824,0
+KBA.US,D,20210209,000000,38.3543,38.7641,38.2861,38.7534,323839.8679322,0
+KBA.US,D,20210210,000000,39.454,39.454,38.9719,39.3102,245685.6056039,0
+KBA.US,D,20210211,000000,39.5969,39.5969,39.454,39.5443,315698.8496739,0
+KBA.US,D,20210212,000000,39.4991,39.6273,39.426,39.5287,67213.931928836,0
+KBA.US,D,20210216,000000,40.0108,40.0666,39.872,40.0338,183062.10724278,0
+KBA.US,D,20210217,000000,39.996,40.1619,39.8827,40.1315,230528.65147897,0
+KBA.US,D,20210218,000000,38.6327,38.9719,38.512,38.9415,575792.57209659,0
+KBA.US,D,20210219,000000,38.9867,39.1222,38.9308,38.9489,92340.772009332,0
+KBA.US,D,20210222,000000,37.4804,37.6455,37.3975,37.4731,204489.81279311,0
+KBA.US,D,20210223,000000,37.2842,37.4197,36.9154,37.3523,369411.79290277,0
+KBA.US,D,20210224,000000,36.5007,36.8366,36.3356,36.7643,395332.52228994,0
+KBA.US,D,20210225,000000,36.3578,36.5163,35.8231,35.8831,296279.00220134,0
+KBA.US,D,20210226,000000,35.5447,35.7098,35.3262,35.3484,556445.78192218,0
+KBA.US,D,20210301,000000,35.9964,36.3586,35.9816,36.2674,408258.79357771,0
+KBA.US,D,20210302,000000,35.7853,35.7853,35.4913,35.4913,962651.6654216,0
+KBA.US,D,20210303,000000,35.9135,35.9135,35.635,35.7328,319005.91003728,0
+KBA.US,D,20210304,000000,34.9723,35.0914,34.4302,34.4976,612908.11480514,0
+KBA.US,D,20210305,000000,34.6783,34.6783,34.1305,34.4828,460560.51333046,0
+KBA.US,D,20210308,000000,33.1942,33.3223,32.9232,32.9914,402097.62809955,0
+KBA.US,D,20210309,000000,32.9462,33.3971,32.9462,33.2624,343377.82470345,0
+KBA.US,D,20210310,000000,33.1647,33.1942,32.8476,33.0061,312377.17785089,0
+KBA.US,D,20210311,000000,33.8192,34.1888,33.8118,34.1888,326584.38709974,0
+KBA.US,D,20210312,000000,33.5408,33.7371,33.5104,33.7371,108152.80657443,0
+KBA.US,D,20210315,000000,33.0439,33.172,33.0439,33.1647,173466.03112947,0
+KBA.US,D,20210316,000000,33.3527,33.503,33.3076,33.4505,244375.44472356,0
+KBA.US,D,20210317,000000,33.4357,33.7445,33.2772,33.609,336574.97262312,0
+KBA.US,D,20210318,000000,33.586,33.6237,33.3371,33.3749,175803.86467059,0
+KBA.US,D,20210319,000000,33.1039,33.2624,32.9725,33.2624,301707.15945462,0
+KBA.US,D,20210322,000000,33.2846,33.3979,33.2624,33.3371,95821.952266656,0
+KBA.US,D,20210323,000000,33.0513,33.0661,32.878,32.9306,349883.5771046,0
+KBA.US,D,20210324,000000,32.4789,32.6037,32.3204,32.3959,331046.97039568,0
+KBA.US,D,20210325,000000,32.253,32.4337,32.1101,32.4263,262498.52515379,0
+KBA.US,D,20210326,000000,33.0439,33.4431,33.0061,33.3831,263733.19349269,0
+KBA.US,D,20210329,000000,33.1868,33.2394,33.0135,33.1113,262429.12072054,0
+KBA.US,D,20210330,000000,33.2772,33.3297,33.1343,33.3149,323850.82652692,0
+KBA.US,D,20210331,000000,33.292,33.4431,33.232,33.3223,161854.79120857,0
+KBA.US,D,20210401,000000,33.6919,33.774,33.6237,33.7215,221115.21861106,0
+KBA.US,D,20210405,000000,33.9325,34.1362,33.9325,34.0459,137596.11535454,0
+KBA.US,D,20210406,000000,33.8948,34.1584,33.88,34.0081,169010.75356334,0
+KBA.US,D,20210407,000000,33.6919,33.6919,33.4652,33.6237,262960.00375383,0
+KBA.US,D,20210408,000000,33.6689,33.7593,33.5638,33.5934,155781.2944882,0
+KBA.US,D,20210409,000000,33.1417,33.3076,33.1417,33.2772,127140.39836621,0
+KBA.US,D,20210412,000000,32.7047,32.7343,32.5865,32.69,123955.10016644,0
+KBA.US,D,20210413,000000,32.6596,32.7425,32.6144,32.699,375337.95740518,0
+KBA.US,D,20210414,000000,33.0587,33.0735,32.8854,32.9232,458596.48963159,0
+KBA.US,D,20210415,000000,33.0135,33.0924,32.9158,32.961,70018.114556544,0
+KBA.US,D,20210416,000000,33.0209,33.1113,32.9758,33.0135,163653.21836494,0
+KBA.US,D,20210419,000000,33.6164,33.7026,33.5712,33.6311,148204.03504738,0
+KBA.US,D,20210420,000000,33.7519,33.7781,33.5293,33.5334,423876.00868105,0
+KBA.US,D,20210421,000000,33.9851,34.1584,33.9325,34.1584,191852.11783307,0
+KBA.US,D,20210422,000000,34.1058,34.1058,33.8874,34.0007,53745.81901304,0
+KBA.US,D,20210423,000000,34.3621,34.6257,34.3621,34.5649,109945.14562262,0
+KBA.US,D,20210426,000000,33.9629,34.1206,33.9629,34.1206,156589.79525451,0
+KBA.US,D,20210427,000000,34.1436,34.1658,34.0681,34.0681,154120.4585767,0
+KBA.US,D,20210428,000000,34.4672,34.5501,34.3916,34.4746,176042.51851124,0
+KBA.US,D,20210429,000000,34.6857,34.7308,34.5222,34.7086,109298.5885339,0
+KBA.US,D,20210430,000000,34.4146,34.5124,34.3465,34.422,126411.04300625,0
+KBA.US,D,20210503,000000,34.2717,34.4294,34.1814,34.2791,147908.15298983,0
+KBA.US,D,20210504,000000,34.1206,34.1206,33.8644,33.9703,119479.1230325,0
+KBA.US,D,20210505,000000,34.1362,34.2865,34.128,34.151,97697.089586096,0
+KBA.US,D,20210506,000000,34.0754,34.151,34.0229,34.091,175394.74380089,0
+KBA.US,D,20210507,000000,33.857,34.0828,33.797,33.9851,103301.8019766,0
+KBA.US,D,20210510,000000,33.9555,33.9555,33.6237,33.6237,144518.2943552,0
+KBA.US,D,20210511,000000,33.6237,33.9777,33.5556,33.88,116363.22926598,0
+KBA.US,D,20210512,000000,34.0459,34.1206,33.7067,33.7445,101401.09460281,0
+KBA.US,D,20210513,000000,33.7519,33.8718,33.6591,33.8118,227422.49868554,0
+KBA.US,D,20210514,000000,34.4368,34.7004,34.4368,34.6257,216674.55250456,0
+KBA.US,D,20210517,000000,34.9115,35.1193,34.9041,35.1078,68588.62675588,0
+KBA.US,D,20210518,000000,35.1456,35.2129,35.0815,35.0988,103889.91322679,0
+KBA.US,D,20210519,000000,34.9641,35.0922,34.8442,35.0322,96938.511306868,0
+KBA.US,D,20210520,000000,35.2581,35.3443,35.2203,35.2885,104559.60512659,0
+KBA.US,D,20210521,000000,34.9115,34.9419,34.6553,34.6553,74730.310287864,0
+KBA.US,D,20210524,000000,34.9797,35.2696,34.9797,35.2203,90012.6794413,0
+KBA.US,D,20210525,000000,36.26,36.5311,36.26,36.4103,92472.27514602,0
+KBA.US,D,20210526,000000,36.3282,36.554,36.3126,36.5163,155043.41577679,0
+KBA.US,D,20210527,000000,36.5918,36.674,36.5688,36.6288,119392.67189634,0
+KBA.US,D,20210528,000000,36.5688,36.7947,36.5688,36.7347,58330.16447258,0
+KBA.US,D,20210601,000000,36.8325,36.9228,36.7117,36.8325,288519.09951511,0
+KBA.US,D,20210602,000000,36.5614,36.6444,36.4555,36.5918,94556.843386852,0
+KBA.US,D,20210603,000000,36.1549,36.2149,35.9365,36.1771,44820.65242116,0
+KBA.US,D,20210604,000000,36.5237,36.6066,36.4481,36.5458,83435.087363628,0
+KBA.US,D,20210607,000000,36.3882,36.5384,36.3734,36.5384,86588.727400868,0
+KBA.US,D,20210608,000000,36.1549,36.1549,35.9512,36.0186,35774.941287316,0
+KBA.US,D,20210609,000000,36.1467,36.1467,35.9061,36.0186,65106.22887692,0
+KBA.US,D,20210610,000000,36.3955,36.5458,36.3955,36.4259,351447.00328522,0
+KBA.US,D,20210611,000000,36.1171,36.1171,35.8765,35.9816,61362.04234622,0
+KBA.US,D,20210614,000000,35.9208,35.966,35.8757,35.9135,39056.431596336,0
+KBA.US,D,20210615,000000,35.6646,35.6646,35.4544,35.4995,58097.598740104,0
+KBA.US,D,20210616,000000,34.9723,35.0248,34.5206,34.5805,53579.004848908,0
+KBA.US,D,20210617,000000,34.9041,35.0174,34.8212,34.9345,135249.75846197,0
+KBA.US,D,20210618,000000,34.8663,34.8663,34.693,34.8023,100339.32853622,0
+KBA.US,D,20210621,000000,34.8663,35.0552,34.799,34.9723,342949.22188758,0
+KBA.US,D,20210622,000000,34.9493,35.0626,34.9493,35.0101,27991.903790004,0
+KBA.US,D,20210623,000000,35.1981,35.2581,35.1603,35.1751,134273.2259099,0
+KBA.US,D,20210624,000000,35.4462,35.4913,35.401,35.4691,27629.052542476,0
+KBA.US,D,20210625,000000,35.966,36.0794,35.9135,35.9365,127901.41188871,0
+KBA.US,D,20210628,000000,36.1097,36.1697,36.0941,36.1467,59986.12989754,0
+KBA.US,D,20210629,000000,35.7549,35.8757,35.7549,35.8461,31543.706102216,0
+KBA.US,D,20210630,000000,36.0268,36.1697,36.0268,36.0342,66707.40132826,0
+KBA.US,D,20210701,000000,35.8083,35.8757,35.5973,35.6277,264186.14874128,0
+KBA.US,D,20210702,000000,35.153,35.2507,34.9945,35.13,291531.49544257,0
+KBA.US,D,20210706,000000,35.0322,35.1004,34.7292,34.8138,262245.2598535,0
+KBA.US,D,20210707,000000,35.6876,35.7435,35.5299,35.5825,131330.23441569,0
+KBA.US,D,20210708,000000,34.8737,35.0018,34.7834,34.9567,196396.28177862,0
+KBA.US,D,20210709,000000,35.3106,35.4839,35.2507,35.4462,62146.190679804,0
+KBA.US,D,20210712,000000,35.6424,35.7779,35.6424,35.7476,50603.137570524,0
+KBA.US,D,20210713,000000,35.612,35.8461,35.612,35.7024,29798.854297828,0
+KBA.US,D,20210714,000000,35.6194,35.6424,35.401,35.5069,123816.29129993,0
+KBA.US,D,20210715,000000,35.8987,35.9956,35.8157,35.9512,86035.927178124,0
+KBA.US,D,20210716,000000,35.5521,35.5521,35.2885,35.3706,161411.57693307,0
+KBA.US,D,20210719,000000,35.2737,35.3295,35.1603,35.2581,69336.246440384,0
+KBA.US,D,20210720,000000,35.3262,35.5168,35.3262,35.424,248130.58984899,0
+KBA.US,D,20210721,000000,35.7853,36.0038,35.7779,35.9586,54665.12334822,0
+KBA.US,D,20210722,000000,35.8609,35.9438,35.7829,35.8461,52636.565702644,0
+KBA.US,D,20210723,000000,35.341,35.4092,35.1603,35.3936,125891.11856768,0
+KBA.US,D,20210726,000000,33.9925,34.1584,33.9252,34.1206,429195.79760873,0
+KBA.US,D,20210727,000000,32.5167,32.6826,32.1323,32.5544,1303368.9868504,0
+KBA.US,D,20210728,000000,33.526,34.1888,33.4693,34.1362,498226.42101848,0
+KBA.US,D,20210729,000000,34.1362,34.1436,33.8422,33.9252,161230.1513093,0
+KBA.US,D,20210730,000000,33.6689,33.9178,33.6689,33.8381,110174.05849019,0
+KBA.US,D,20210802,000000,34.445,34.4976,34.3251,34.3769,73250.900000124,0
+KBA.US,D,20210803,000000,34.2561,34.3621,34.2192,34.3317,124445.80168574,0
+KBA.US,D,20210804,000000,34.693,34.7464,34.6101,34.6479,161804.8687215,0
+KBA.US,D,20210805,000000,34.5805,34.6405,34.491,34.528,68184.376372728,0
+KBA.US,D,20210806,000000,34.4294,34.4294,34.2036,34.2717,91147.502806052,0
+KBA.US,D,20210809,000000,34.6635,34.7234,34.6479,34.6479,72163.563879176,0
+KBA.US,D,20210810,000000,34.9419,35.0133,34.9345,34.9945,62762.30722762,0
+KBA.US,D,20210811,000000,35.0774,35.1004,35.0018,35.0552,73015.899024376,0
+KBA.US,D,20210812,000000,34.7086,34.7382,34.6257,34.7234,195983.50804402,0
+KBA.US,D,20210813,000000,34.6331,34.7382,34.5879,34.7234,194289.79634834,0
+KBA.US,D,20210816,000000,34.4902,34.6027,34.4902,34.5879,89536.589381624,0
+KBA.US,D,20210817,000000,33.6237,33.7445,33.5104,33.6541,120651.69266797,0
+KBA.US,D,20210818,000000,33.8874,34.0229,33.8274,33.8274,65247.472986696,0
+KBA.US,D,20210819,000000,33.9325,34.0828,33.797,34.0229,291178.38516813,0
+KBA.US,D,20210820,000000,33.1794,33.4997,33.0891,33.4357,118936.06378284,0
+KBA.US,D,20210823,000000,33.9022,34.0229,33.8274,33.9703,130101.65418496,0
+KBA.US,D,20210824,000000,34.4902,34.5879,34.422,34.4828,153721.07868009,0
+KBA.US,D,20210825,000000,34.4598,34.5354,34.4368,34.4976,97502.270124336,0
+KBA.US,D,20210826,000000,33.9473,34.0229,33.9293,33.9851,196416.98134643,0
+KBA.US,D,20210827,000000,34.0081,34.2487,34.0081,34.2487,44116.867115552,0
+KBA.US,D,20210830,000000,34.0155,34.0533,33.9629,33.9703,167215.97927188,0
+KBA.US,D,20210831,000000,34.0081,34.0533,33.9399,34.0081,132982.54697574,0
+KBA.US,D,20210901,000000,34.1888,34.4746,34.1888,34.445,114136.19929373,0
+KBA.US,D,20210902,000000,34.3842,34.5198,34.3842,34.4828,87388.70481572,0
+KBA.US,D,20210903,000000,34.4524,34.4573,34.3317,34.3341,39011.379595804,0
+KBA.US,D,20210907,000000,35.13,35.3673,35.13,35.2737,174639.81838657,0
+KBA.US,D,20210908,000000,35.0552,35.1078,34.9345,35.0322,73702.63762708,0
+KBA.US,D,20210909,000000,35.13,35.2433,35.1226,35.153,93943.162082308,0
+KBA.US,D,20210910,000000,35.7402,35.8083,35.4765,35.5069,255264.63501431,0
+KBA.US,D,20210913,000000,35.424,35.5291,35.3788,35.4995,118280.98334268,0
+KBA.US,D,20210914,000000,35.0552,35.1825,34.9074,34.9378,135188.87738017,0
+KBA.US,D,20210915,000000,34.7538,34.8819,34.7177,34.8442,85715.692687856,0
+KBA.US,D,20210916,000000,34.3013,34.3013,34.0984,34.1206,108899.2086373,0
+KBA.US,D,20210917,000000,34.3547,34.482,34.211,34.211,74859.37818128,0
+KBA.US,D,20210920,000000,33.3076,33.4874,33.1113,33.2394,185865.07224886,0
+KBA.US,D,20210921,000000,33.4956,33.5901,33.3675,33.4808,253226.33639565,0
+KBA.US,D,20210922,000000,34.128,34.4598,34.128,34.3095,146191.30648307,0
+KBA.US,D,20210923,000000,34.1436,34.3769,34.0607,34.3695,199637.59057365,0
+KBA.US,D,20210924,000000,34.2036,34.2266,34.128,34.1814,138728.50347602,0
+KBA.US,D,20210927,000000,34.4828,34.5575,34.3317,34.4976,150109.61290772,0
+KBA.US,D,20210928,000000,34.3916,34.4368,34.2036,34.2643,260575.90059054,0
+KBA.US,D,20210929,000000,34.0229,34.1436,33.8644,33.8726,141255.06837072,0
+KBA.US,D,20210930,000000,34.3095,34.5428,34.3095,34.4524,63434.434370692,0
+KBA.US,D,20211001,000000,34.1888,34.2192,33.9473,34.1206,84526.076349484,0
+KBA.US,D,20211004,000000,33.8874,33.9399,33.503,33.6993,133526.82384703,0
+KBA.US,D,20211005,000000,33.7371,33.8496,33.6237,33.6993,178769.99097588,0
+KBA.US,D,20211006,000000,33.3749,33.8463,33.3749,33.8307,194063.31872404,0
+KBA.US,D,20211007,000000,34.1362,34.3916,34.1362,34.3547,142837.97649752,0
+KBA.US,D,20211008,000000,34.7686,34.8138,34.6857,34.799,203541.28553867,0
+KBA.US,D,20211011,000000,34.716,34.7834,34.4976,34.5731,105081.96480844,0
+KBA.US,D,20211012,000000,34.3465,34.3842,34.1896,34.1962,100848.29438006,0
+KBA.US,D,20211013,000000,34.9945,35.1152,34.9797,35.0848,102282.65266727,0
+KBA.US,D,20211014,000000,34.7234,34.7612,34.6495,34.7382,32978.064389424,0
+KBA.US,D,20211015,000000,34.8368,35.001,34.8368,34.9115,229408.43957385,0
+KBA.US,D,20211018,000000,34.7538,34.799,34.7086,34.7086,63248.138260384,0
+KBA.US,D,20211019,000000,35.2055,35.5143,35.2055,35.4691,48848.544793048,0
+KBA.US,D,20211020,000000,35.2737,35.2737,35.194,35.2203,49790.983939312,0
+KBA.US,D,20211021,000000,35.153,35.1603,35.047,35.1004,222267.08867871,0
+KBA.US,D,20211022,000000,35.3788,35.465,35.2507,35.364,96657.240708952,0
+KBA.US,D,20211025,000000,35.5069,35.5973,35.4544,35.5973,67217.584793744,0
+KBA.US,D,20211026,000000,35.5291,35.5447,35.3369,35.4691,154085.14754926,0
+KBA.US,D,20211027,000000,35.1825,35.1825,34.9567,34.9567,84348.303590628,0
+KBA.US,D,20211028,000000,34.8967,35.0174,34.8368,35.0101,91662.55675808,0
+KBA.US,D,20211029,000000,35.1751,35.1751,34.9567,35.0552,112351.16597536,0
+KBA.US,D,20211101,000000,35.0396,35.13,35.0322,35.13,203154.08185842,0
+KBA.US,D,20211102,000000,34.6857,34.7382,34.6257,34.6257,59704.859299624,0
+KBA.US,D,20211103,000000,34.5879,34.7522,34.528,34.716,104971.16123956,0
+KBA.US,D,20211104,000000,34.8138,34.9115,34.7497,34.8515,89931.098791688,0
+KBA.US,D,20211105,000000,34.799,34.799,34.6257,34.7464,95118.166961048,0
+KBA.US,D,20211108,000000,34.8212,35.0018,34.8212,34.9641,51624.722123128,0
+KBA.US,D,20211109,000000,34.8893,34.9723,34.7234,34.7916,143681.78829127,0
+KBA.US,D,20211110,000000,34.7834,34.8212,34.5805,34.5805,204314.47527753,0
+KBA.US,D,20211111,000000,35.1004,35.3336,35.1004,35.3106,61523.986023808,0
+KBA.US,D,20211112,000000,35.1907,35.3106,35.1907,35.2129,37654.9490933,0
+KBA.US,D,20211115,000000,35.0922,35.0922,34.9567,34.9567,48349.319922288,0
+KBA.US,D,20211116,000000,34.799,34.9345,34.776,34.9115,99020.644304428,0
+KBA.US,D,20211117,000000,35.1078,35.1078,34.9641,35.0774,129534.24250259,0
+KBA.US,D,20211118,000000,34.6553,34.799,34.5805,34.6783,118016.75944766,0
+KBA.US,D,20211119,000000,35.047,35.1587,35.0396,35.0626,70894.802134464,0
+KBA.US,D,20211122,000000,35.3484,35.401,35.2737,35.2811,71909.080957252,0
+KBA.US,D,20211123,000000,35.2129,35.3106,35.2055,35.2359,60470.743308668,0
+KBA.US,D,20211124,000000,35.2055,35.2581,35.1078,35.2581,58242.495714788,0
+KBA.US,D,20211126,000000,34.8737,34.9271,34.7382,34.8589,32881.87228018,0
+KBA.US,D,20211129,000000,34.9641,35.047,34.8959,34.9797,28343.796442808,0
+KBA.US,D,20211130,000000,35.0922,35.2277,34.9189,35.13,131298.57625315,0
+KBA.US,D,20211201,000000,35.0248,35.1965,34.799,34.8893,37326.19125158,0
+KBA.US,D,20211202,000000,35.0248,35.2129,34.9723,35.1004,196726.25724198,0
+KBA.US,D,20211203,000000,35.4839,35.5817,35.2359,35.3336,101727.41720126,0
+KBA.US,D,20211206,000000,35.3262,35.6277,35.3262,35.6277,120292.49428535,0
+KBA.US,D,20211207,000000,35.4544,35.5595,35.401,35.5217,164184.10139824,0
+KBA.US,D,20211208,000000,36.2223,36.4103,36.1919,36.2296,313712.90878558,0
+KBA.US,D,20211209,000000,36.3882,36.4555,36.32,36.4259,119524.17503303,0
+KBA.US,D,20211210,000000,36.4333,36.4333,36.32,36.4185,158478.32641194,0
+KBA.US,D,20211213,000000,36.4859,36.5311,36.2559,36.4259,143025.49022947,0
+KBA.US,D,20211214,000000,36.0794,36.2822,36.0112,36.237,144668.06181643,0
+KBA.US,D,20211215,000000,35.9282,35.9964,35.8157,35.9734,170398.84222838,0
+KBA.US,D,20211216,000000,36.1919,36.343,36.0564,36.1245,110321.39070814,0
+KBA.US,D,20211217,000000,35.4839,35.6277,35.3714,35.5669,141687.3240515,0
+KBA.US,D,20211220,000000,35.0848,35.2055,35.0626,35.1907,153640.71565212,0
+KBA.US,D,20211221,000000,35.2433,35.4839,35.2359,35.4765,385458.82844361,0
+KBA.US,D,20211222,000000,35.424,35.6285,35.4166,35.5899,294922.57169883,0
+KBA.US,D,20211223,000000,35.6424,35.8305,35.6424,35.7328,303186.56974236,0
+KBA.US,D,20211227,000000,35.5447,35.7706,35.5275,35.6802,1228784.7911588,0
+KBA.US,D,20211228,000000,35.7476,35.8461,35.7024,35.7779,1404589.8734511,0
+KBA.US,D,20211229,000000,35.208,35.2408,34.9862,35.1833,392018.15619674,0
+KBA.US,D,20211230,000000,35.3312,35.6433,35.3312,35.5365,558919.98908654,0
+KBA.US,D,20211231,000000,35.6597,35.7993,35.6022,35.6597,262677.51553428,0
+KBA.US,D,20220103,000000,35.6433,35.6679,35.5201,35.5776,230844.0154827,0
+KBA.US,D,20220104,000000,35.3558,35.4215,35.1505,35.2162,144360.00354252,0
+KBA.US,D,20220105,000000,35.0027,35.0519,34.4636,34.477,904741.58041344,0
+KBA.US,D,20220106,000000,34.1485,34.3292,34.1239,34.1321,178302.42426766,0
+KBA.US,D,20220107,000000,34.0828,34.2307,33.9925,34.2307,1468627.0305316,0
+KBA.US,D,20220110,000000,34.1568,34.1568,33.9843,34.091,189749.2852677,0
+KBA.US,D,20220111,000000,33.82,34.0088,33.7872,34.0007,440020.45395277,0
+KBA.US,D,20220112,000000,34.5345,34.7727,34.4935,34.7727,342850.59453506,0
+KBA.US,D,20220113,000000,34.206,34.206,33.7543,33.7708,283979.8060561,0
+KBA.US,D,20220114,000000,33.6886,33.7986,33.6311,33.7379,263622.38992382,0
+KBA.US,D,20220118,000000,34.2471,34.4196,34.2266,34.321,233401.0209183,0
+KBA.US,D,20220119,000000,34.3046,34.3621,34.1321,34.1403,111655.9040212,0
+KBA.US,D,20220120,000000,34.7399,34.8918,34.6659,34.707,208112.23716021,0
+KBA.US,D,20220121,000000,34.4278,34.4688,34.1896,34.1896,224223.80664776,0
+KBA.US,D,20220124,000000,34.3703,34.4196,33.9432,34.2964,277168.43062432,0
+KBA.US,D,20220125,000000,33.7215,33.9186,33.5901,33.7379,135327.68624668,0
+KBA.US,D,20220126,000000,34.2225,34.3001,33.8118,33.9186,166773.98261801,0
+KBA.US,D,20220127,000000,33.5408,33.5408,33.3026,33.3191,216484.60352935,0
+KBA.US,D,20220128,000000,32.6785,32.8099,32.4567,32.777,284029.72854318,0
+KBA.US,D,20220131,000000,32.777,33.1876,32.777,33.163,121438.27624482,0
+KBA.US,D,20220201,000000,33.2205,33.2369,33.1137,33.2041,157358.11450682,0
+KBA.US,D,20220202,000000,33.4587,33.4587,33.241,33.2862,158039.98262298,0
+KBA.US,D,20220203,000000,33.2534,33.3354,33.1055,33.1055,144120.13208023,0
+KBA.US,D,20220204,000000,33.163,33.3415,33.163,33.2944,49448.832259596,0
+KBA.US,D,20220207,000000,33.2205,33.4175,33.2205,33.3273,54085.535449484,0
+KBA.US,D,20220208,000000,33.0152,33.0891,32.9742,33.0562,54607.895131328,0
+KBA.US,D,20220209,000000,33.3355,33.4669,33.3355,33.3848,208163.37726892,0
+KBA.US,D,20220210,000000,33.0152,33.3429,33.0152,33.2123,94390.02922272,0
+KBA.US,D,20220211,000000,32.8674,32.8756,32.4485,32.4649,92371.212550232,0
+KBA.US,D,20220214,000000,32.6045,32.6785,32.4649,32.5635,141816.39194492,0
+KBA.US,D,20220215,000000,33.2123,33.3519,33.2123,33.3026,49185.82598622,0
+KBA.US,D,20220216,000000,33.2698,33.4505,33.2026,33.393,84472.5009975,0
+KBA.US,D,20220217,000000,33.3848,33.4422,33.2205,33.2205,361380.36059171,0
+KBA.US,D,20220218,000000,33.4094,33.5162,33.3601,33.4176,95354.385558432,0
+KBA.US,D,20220222,000000,32.892,33.0562,32.7524,32.777,69517.672064148,0
+KBA.US,D,20220223,000000,33.2041,33.2534,32.9577,32.9872,170533.99822998,0
+KBA.US,D,20220224,000000,32.1693,32.8017,32.1372,32.7688,143269.01455667,0
+KBA.US,D,20220225,000000,33.0316,33.3848,32.9988,33.3396,100679.04497266,0
+KBA.US,D,20220228,000000,33.2616,33.483,33.2041,33.393,79895.461267776,0
+KBA.US,D,20220301,000000,33.3601,33.5572,33.2041,33.2698,43005.178561884,0
+KBA.US,D,20220302,000000,33.0809,33.1876,32.9729,33.1137,75726.324786112,0
+KBA.US,D,20220303,000000,32.7524,32.7729,32.621,32.621,253597.71099463,0
+KBA.US,D,20220304,000000,32.0707,32.1611,31.9516,32.1118,261904.32579542,0
+KBA.US,D,20220307,000000,31.1837,31.1896,30.7403,30.7813,300478.5792239,0
+KBA.US,D,20220308,000000,30.5596,30.8963,30.4117,30.5891,303723.54088384,0
+KBA.US,D,20220309,000000,30.691,30.7936,30.6009,30.732,199952.95457738,0
+KBA.US,D,20220310,000000,30.8881,30.8881,30.5678,30.7238,209596.5179345,0
+KBA.US,D,20220311,000000,30.7977,30.8552,30.3296,30.4035,154423.64636406,0
+KBA.US,D,20220314,000000,29.3687,29.4426,28.8267,28.9499,496620.3780806,0
+KBA.US,D,20220315,000000,27.7508,28.3421,27.7048,28.0054,503465.84691819,0
+KBA.US,D,20220316,000000,31.0606,31.3069,30.5103,30.9949,362582.15314644,0
+KBA.US,D,20220317,000000,30.3625,30.5514,30.1982,30.4774,266153.82530506,0
+KBA.US,D,20220318,000000,30.3132,31.118,30.3132,31.0523,192449.97005634,0
+KBA.US,D,20220321,000000,30.8142,30.8224,30.4939,30.6746,91594.369946464,0
+KBA.US,D,20220322,000000,30.6089,30.8224,30.6089,30.7156,98799.037166676,0
+KBA.US,D,20220323,000000,30.346,30.6746,30.346,30.5596,40455.4788561,0
+KBA.US,D,20220324,000000,30.6006,30.6417,30.4117,30.6006,69166.99703298,0
+KBA.US,D,20220325,000000,29.8861,29.9765,29.8369,29.9436,110702.50628021,0
+KBA.US,D,20220328,000000,29.6233,29.6726,29.4262,29.5658,989326.10260145,0
+KBA.US,D,20220329,000000,29.6315,29.6439,29.4755,29.574,87106.216596168,0
+KBA.US,D,20220330,000000,30.3871,30.5842,30.3871,30.4692,689944.60047159,0
+KBA.US,D,20220331,000000,30.2803,30.2803,30.0914,30.0914,141191.75204565,0
+KBA.US,D,20220401,000000,30.8799,30.9784,30.7068,30.8552,108610.63230956,0
+KBA.US,D,20220404,000000,30.8224,30.962,30.7455,30.9127,170558.3506627,0
+KBA.US,D,20220405,000000,30.9291,30.9291,30.4692,30.5103,106761.06504448,0
+KBA.US,D,20220406,000000,30.4939,30.5185,30.3214,30.4446,638847.10851685,0
+KBA.US,D,20220407,000000,30.3214,30.3707,30.1819,30.2721,246939.75588898,0
+KBA.US,D,20220408,000000,30.4282,30.5308,30.3789,30.4364,64613.09211434,0
+KBA.US,D,20220411,000000,29.6397,29.8122,29.5248,29.5823,721927.8679844,0
+KBA.US,D,20220412,000000,30.1736,30.2557,30.0586,30.0668,123085.71831833,0
+KBA.US,D,20220413,000000,30.0504,30.3625,30.0504,30.305,122109.18576626,0
+KBA.US,D,20220414,000000,30.2721,30.346,30.2311,30.2557,178448.53886398,0
+KBA.US,D,20220418,000000,30.0504,30.1243,29.9683,30.0504,146658.87319129,0
+KBA.US,D,20220419,000000,29.4509,29.611,29.4098,29.5248,289074.33498112,0
+KBA.US,D,20220420,000000,28.9745,28.9745,28.7774,28.8349,58662.575179208,0
+KBA.US,D,20220421,000000,28.4325,28.4325,27.9397,28.0054,246234.75296174,0
+KBA.US,D,20220422,000000,28.0958,28.2559,27.9973,28.0301,103368.77116658,0
+KBA.US,D,20220425,000000,26.5518,26.601,26.2807,26.5518,144105.5206206,0
+KBA.US,D,20220426,000000,26.5271,26.6257,26.2972,26.3793,328508.22928462,0
+KBA.US,D,20220427,000000,27.2581,27.5784,27.2581,27.4634,178482.63226979,0
+KBA.US,D,20220428,000000,27.5291,27.5291,27.2088,27.5044,304301.91116094,0
+KBA.US,D,20220429,000000,27.874,28.0136,27.7591,27.8067,189636.04645555,0
+KBA.US,D,20220502,000000,27.3402,27.6224,27.3402,27.5825,141572.86761772,0
+KBA.US,D,20220503,000000,27.7508,27.9972,27.7221,27.989,235114.21456015,0
+KBA.US,D,20220504,000000,27.7015,28.145,27.6359,28.0958,59451.593999336,0
+KBA.US,D,20220505,000000,27.6441,27.6851,27.0445,27.2252,106388.47282386,0
+KBA.US,D,20220506,000000,26.8885,26.9542,26.6093,26.8228,85921.47074434,0
+KBA.US,D,20220509,000000,26.2643,26.4861,26.0508,26.0508,91701.520650432,0
+KBA.US,D,20220510,000000,26.6421,26.6421,26.2972,26.4778,176368.84110969,0
+KBA.US,D,20220511,000000,27.1102,27.3484,26.9528,27.0035,169766.8965993,0
+KBA.US,D,20220512,000000,26.7899,26.9706,26.6175,26.7407,72092.941824288,0
+KBA.US,D,20220513,000000,26.8474,27.2088,26.8474,27.1841,59645.19583946,0
+KBA.US,D,20220516,000000,26.8721,26.9706,26.8228,26.9213,237532.41112924,0
+KBA.US,D,20220517,000000,27.5209,27.6194,27.3854,27.5619,88451.688503948,0
+KBA.US,D,20220518,000000,27.217,27.2753,26.831,26.8556,72744.369399548,0
+KBA.US,D,20220519,000000,27.2498,27.6605,27.2498,27.5866,114688.99951648,0
+KBA.US,D,20220520,000000,28.2189,28.2846,27.9726,28.2025,131162.20262992,0
+KBA.US,D,20220523,000000,27.9561,28.1264,27.9561,28.0793,239271.17482545,0
+KBA.US,D,20220524,000000,27.4798,27.4798,27.2335,27.3648,68125.9305342,0
+KBA.US,D,20220525,000000,27.2334,27.332,27.1267,27.2663,53964.99090752,0
+KBA.US,D,20220526,000000,27.1184,27.3566,27.1168,27.2991,157857.33937758,0
+KBA.US,D,20220527,000000,27.488,27.6358,27.4552,27.5455,171123.3271018,0
+KBA.US,D,20220531,000000,28.3257,28.3751,28.2354,28.3175,242204.42534658,0
+KBA.US,D,20220601,000000,28.4735,28.4982,28.0547,28.145,183125.42356786,0
+KBA.US,D,20220602,000000,28.3257,28.8431,28.3175,28.7774,462872.77681722,0
+KBA.US,D,20220603,000000,28.8513,28.8513,28.5475,28.5639,111727.74369772,0
+KBA.US,D,20220606,000000,29.2127,29.3277,29.0814,29.0977,113433.63160976,0
+KBA.US,D,20220607,000000,29.1963,29.5166,29.1716,29.4919,53698.331769236,0
+KBA.US,D,20220608,000000,29.5083,29.5494,29.3523,29.4016,165830.32585011,0
+KBA.US,D,20220609,000000,29.0813,29.0813,28.7815,28.7856,246119.07890632,0
+KBA.US,D,20220610,000000,29.147,29.3195,29.0813,29.1552,317083.28547403,0
+KBA.US,D,20220613,000000,28.6049,28.6706,28.3011,28.3832,969858.76788508,0
+KBA.US,D,20220614,000000,28.7856,29.0402,28.7856,28.917,423485.15213589,0
+KBA.US,D,20220615,000000,29.5658,30.153,29.5658,30.0422,165917.9946079,0
+KBA.US,D,20220616,000000,29.4098,29.5576,29.1656,29.4591,945406.49019093,0
+KBA.US,D,20220617,000000,30.0832,30.1572,29.8861,30.1325,411910.44086408,0
+KBA.US,D,20220621,000000,30.3871,30.5514,30.3198,30.4446,413209.64314969,0
+KBA.US,D,20220622,000000,30.0257,30.1489,29.8943,29.9929,857128.92158093,0
+KBA.US,D,20220623,000000,30.4364,30.6499,30.4364,30.5514,405471.65765291,0
+KBA.US,D,20220624,000000,30.9949,31.1755,30.9769,31.1673,511514.32593215,0
+KBA.US,D,20220627,000000,31.3644,31.3891,31.2001,31.2412,487432.20521534,0
+KBA.US,D,20220628,000000,31.5369,31.5533,31.2248,31.2494,264457.67836611,0
+KBA.US,D,20220629,000000,31.1837,31.1837,31.0359,31.0934,587940.78315896,0
+KBA.US,D,20220630,000000,31.7586,31.89,31.5771,31.8736,1847246.4782458,0
+KBA.US,D,20220701,000000,31.4958,31.7258,31.4219,31.6847,448666.78519001,0
+KBA.US,D,20220705,000000,31.192,31.4548,31.0114,31.4548,1418474.4129664,0
+KBA.US,D,20220706,000000,31.0031,31.0031,30.7813,30.8963,560349.4768872,0
+KBA.US,D,20220707,000000,31.1591,31.463,31.1591,31.3562,505011.00877427,0
+KBA.US,D,20220708,000000,31.1263,31.2987,30.9866,31.2659,203221.0510484,0
+KBA.US,D,20220711,000000,30.5021,30.5021,30.1818,30.3543,1661137.8816697,0
+KBA.US,D,20220712,000000,29.9765,30.1325,29.9149,29.96,1004429.4813744,0
+KBA.US,D,20220713,000000,29.96,30.2803,29.9198,30.19,501070.78516018,0
+KBA.US,D,20220714,000000,30.0093,30.0914,29.7794,30.0586,1257727.6574466,0
+KBA.US,D,20220715,000000,29.5658,29.5987,29.3369,29.5905,412552.12746625,0
+KBA.US,D,20220718,000000,30.1407,30.1818,29.8656,29.9026,317245.22915162,0
+KBA.US,D,20220719,000000,29.9108,29.9108,29.8204,29.8369,410803.62279695,0
+KBA.US,D,20220720,000000,29.7055,29.7055,29.4878,29.5166,553564.88913141,0
+KBA.US,D,20220721,000000,29.1634,29.3145,29.1634,29.2702,1012840.8116359,0
+KBA.US,D,20220722,000000,29.3523,29.4673,29.188,29.2291,361855.23302975,0
+KBA.US,D,20220725,000000,29.4016,29.4262,29.2989,29.3441,165790.14433612,0
+KBA.US,D,20220726,000000,29.4509,29.5166,29.2702,29.2702,101135.65308616,0
+KBA.US,D,20220727,000000,29.2702,29.4836,29.188,29.4344,197354.55000615,0
+KBA.US,D,20220728,000000,29.2784,29.3112,29.0896,29.2291,209586.77696141,0
+KBA.US,D,20220729,000000,28.7199,28.8595,28.6296,28.8431,422075.1462814,0
+KBA.US,D,20220801,000000,28.6953,28.9088,28.5829,28.7199,212610.1314836,0
+KBA.US,D,20220802,000000,28.4078,28.6542,28.3011,28.4161,758153.32927704,0
+KBA.US,D,20220803,000000,28.145,28.2107,28.0465,28.1779,260625.82307762,0
+KBA.US,D,20220804,000000,28.3339,28.4618,28.3339,28.3914,75367.126403492,0
+KBA.US,D,20220805,000000,28.3914,28.5803,28.3914,28.5721,138819.82509872,0
+KBA.US,D,20220808,000000,28.4818,28.5721,28.4254,28.4325,119169.84713696,0
+KBA.US,D,20220809,000000,28.5557,28.6049,28.4982,28.531,260150.95063958,0
+KBA.US,D,20220810,000000,28.4818,28.5926,28.4161,28.5557,152009.10265988,0
+KBA.US,D,20220811,000000,28.9417,29.1963,28.9006,28.9088,156972.12844821,0
+KBA.US,D,20220812,000000,28.8924,29.0895,28.8924,29.0649,179493.25822767,0
+KBA.US,D,20220815,000000,28.7281,28.8349,28.6706,28.6871,243527.98006491,0
+KBA.US,D,20220816,000000,28.7035,28.8267,28.7035,28.7856,61106.34180266,0
+KBA.US,D,20220817,000000,28.9745,29.1347,28.9581,29.0649,123772.45692104,0
+KBA.US,D,20220818,000000,28.8103,28.8199,28.7035,28.7528,58867.135614056,0
+KBA.US,D,20220819,000000,28.3504,28.3504,28.1779,28.1779,186680.87874498,0
+KBA.US,D,20220822,000000,28.3339,28.4489,28.3257,28.4078,556874.38473806,0
+KBA.US,D,20220823,000000,28.4407,28.7199,28.4407,28.6049,321926.98434204,0
+KBA.US,D,20220824,000000,27.9151,28.0695,27.8165,27.9315,426633.92168659,0
+KBA.US,D,20220825,000000,28.2436,28.4407,28.1697,28.4243,70502.727967672,0
+KBA.US,D,20220826,000000,28.375,28.375,27.9233,27.9397,62062.17478692,0
+KBA.US,D,20220829,000000,27.718,27.7672,27.6523,27.6933,646587.5292569,0
+KBA.US,D,20220830,000000,27.5044,27.5209,27.2334,27.3073,287467.0744216,0
+KBA.US,D,20220831,000000,27.718,27.7426,27.488,27.5044,116400.97553669,0
+KBA.US,D,20220901,000000,27.4552,27.488,27.332,27.4469,79595.92634532,0
+KBA.US,D,20220902,000000,27.1841,27.2252,26.9994,27.0281,107859.35976015,0
+KBA.US,D,20220906,000000,27.0445,27.0445,26.8556,26.9049,72485.01599108,0
+KBA.US,D,20220907,000000,26.987,27.2416,26.987,27.2252,88528.398667016,0
+KBA.US,D,20220908,000000,26.9624,27.0445,26.8885,27.0281,131896.42847643,0
+KBA.US,D,20220909,000000,27.4798,27.5373,27.4305,27.4552,121926.54252086,0
+KBA.US,D,20220912,000000,27.4634,27.649,27.4634,27.6276,60859.164610552,0
+KBA.US,D,20220913,000000,27.1841,27.3402,27.0568,27.0692,529280.64322302,0
+KBA.US,D,20220914,000000,27.1431,27.1595,27.0445,27.0938,97634.99088266,0
+KBA.US,D,20220915,000000,26.6503,26.7078,26.5189,26.56,132320.16080576,0
+KBA.US,D,20220916,000000,25.9769,26.0836,25.9687,26.0426,70782.780943952,0
+KBA.US,D,20220919,000000,26.059,26.2479,26.059,26.2233,155263.8052929,0
+KBA.US,D,20220920,000000,26.059,26.1576,26.0261,26.0754,465782.89252726,0
+KBA.US,D,20220921,000000,25.6976,25.8044,25.5046,25.5424,153399.62656819,0
+KBA.US,D,20220922,000000,25.5087,25.558,25.4266,25.4348,163436.48171374,0
+KBA.US,D,20220923,000000,25.1145,25.1802,24.9996,25.0406,641885.07449867,0
+KBA.US,D,20220926,000000,25.172,25.2788,25.016,25.0488,423790.77516653,0
+KBA.US,D,20220927,000000,25.3116,25.4521,25.1351,25.2542,413188.94358188,0
+KBA.US,D,20220928,000000,24.8764,25.3445,24.8764,25.2788,167073.51754047,0
+KBA.US,D,20220929,000000,25.3116,25.443,25.1884,25.4184,195923.84458385,0
+KBA.US,D,20220930,000000,25.0734,25.1227,24.9174,24.9174,70153.27055814,0
+KBA.US,D,20221003,000000,24.8682,25.1802,24.8116,25.1227,106728.18926031,0
+KBA.US,D,20221004,000000,25.5744,26.0836,25.5507,25.9933,178927.06416693,0
+KBA.US,D,20221005,000000,26.1822,26.3136,26.0508,26.1904,116443.59229395,0
+KBA.US,D,20221006,000000,26.1329,26.1576,25.9851,26.0097,45985.916326812,0
+KBA.US,D,20221007,000000,25.7059,25.7633,25.443,25.4923,91020.870155908,0
+KBA.US,D,20221010,000000,24.4904,24.4904,24.3261,24.4247,67851.9656661,0
+KBA.US,D,20221011,000000,24.5314,24.7285,24.3836,24.5561,602686.18117092,0
+KBA.US,D,20221012,000000,24.6136,24.7409,24.5971,24.6875,39220.810517196,0
+KBA.US,D,20221013,000000,24.1783,24.8025,24.1701,24.6875,488450.13690304,0
+KBA.US,D,20221014,000000,25.1638,25.1967,24.8764,24.9174,128983.87752312,0
+KBA.US,D,20221017,000000,25.1802,25.3437,25.1802,25.2131,101632.44271365,0
+KBA.US,D,20221018,000000,25.1145,25.131,24.8025,24.8764,111797.14813098,0
+KBA.US,D,20221019,000000,24.3097,24.3672,24.207,24.244,70680.500726528,0
+KBA.US,D,20221020,000000,24.3097,24.5232,24.1865,24.2193,239215.1642302,0
+KBA.US,D,20221021,000000,24.0879,24.4,24.0797,24.4,173017.94636742,0
+KBA.US,D,20221024,000000,23.0449,23.0531,22.7903,23.0039,228383.20215634,0
+KBA.US,D,20221025,000000,23.0367,23.1845,22.9956,23.1271,219318.00907632,0
+KBA.US,D,20221026,000000,23.357,23.752,23.357,23.6445,172940.01858272,0
+KBA.US,D,20221027,000000,23.0531,23.1621,22.9299,22.9299,147573.30703993,0
+KBA.US,D,20221028,000000,22.4125,22.5029,22.3879,22.4947,135314.29240868,0
+KBA.US,D,20221031,000000,21.9937,22.0594,21.9362,21.9444,81441.840745496,0
+KBA.US,D,20221101,000000,22.9382,23.0285,22.7739,22.7903,272388.04808138,0
+KBA.US,D,20221102,000000,23.086,23.3734,22.9792,22.9956,378116.56997853,0
+KBA.US,D,20221103,000000,22.7493,23.1763,22.7493,23.0942,976425.40136803,0
+KBA.US,D,20221104,000000,24.5232,24.7778,24.3261,24.745,413044.04660719,0
+KBA.US,D,20221107,000000,24.3836,24.4822,24.244,24.3343,156772.43849991,0
+KBA.US,D,20221108,000000,24.0633,24.285,24.0175,24.1947,62630.804090932,0
+KBA.US,D,20221109,000000,23.8169,23.8826,23.5788,23.628,81402.876853144,0
+KBA.US,D,20221110,000000,24.2193,24.5232,24.1372,24.4904,77527.187185756,0
+KBA.US,D,20221111,000000,25.0735,25.2665,25.0653,25.1145,67056.858737792,0
+KBA.US,D,20221114,000000,25.016,25.1302,24.8764,24.9667,594974.98335013,0
+KBA.US,D,20221115,000000,25.6073,25.6566,25.3938,25.5252,106247.22871409,0
+KBA.US,D,20221116,000000,25.0488,25.0488,24.8928,24.9092,172670.92420116,0
+KBA.US,D,20221117,000000,24.3836,24.6546,24.3741,24.6382,192644.7895181,0
+KBA.US,D,20221118,000000,24.6382,24.671,24.5396,24.5971,80395.903760172,0
+KBA.US,D,20221121,000000,24.2604,24.2686,24.1372,24.244,173522.04172472,0
+KBA.US,D,20221122,000000,24.2933,24.3763,24.2686,24.2768,109448.35599513,0
+KBA.US,D,20221123,000000,24.2111,24.359,24.2111,24.3179,115314.85703738,0
+KBA.US,D,20221125,000000,24.1454,24.1619,24.0387,24.0387,12440.440255012,0
+KBA.US,D,20221128,000000,23.7348,24.0387,23.7348,23.8169,61806.47424336,0
+KBA.US,D,20221129,000000,24.6875,24.9667,24.6793,24.9092,129114.16303817,0
+KBA.US,D,20221130,000000,25.402,25.6484,25.3034,25.6484,180725.4913233,0
+KBA.US,D,20221201,000000,25.673,25.7551,25.5377,25.558,150426.19453308,0
+KBA.US,D,20221202,000000,25.3445,26.0261,25.3445,25.9194,50066.166429048,0
+KBA.US,D,20221205,000000,26.1001,26.1247,25.8455,25.9112,68631.24351314,0
+KBA.US,D,20221206,000000,26.2807,26.3531,26.1822,26.3054,468213.26531272,0
+KBA.US,D,20221207,000000,26.2972,26.4984,26.2643,26.4121,537330.33985862,0
+KBA.US,D,20221208,000000,26.6093,26.6667,26.4943,26.56,330500.25828112,0
+KBA.US,D,20221209,000000,26.7324,26.7571,26.445,26.445,72889.266374232,0
+KBA.US,D,20221212,000000,26.2725,26.2954,26.0672,26.1986,507542.44415552,0
+KBA.US,D,20221213,000000,26.5025,26.5682,26.2315,26.2382,377754.93635264,0
+KBA.US,D,20221214,000000,25.935,26.0361,25.74,25.98,316580,0
+KBA.US,D,20221215,000000,25.93,25.98,25.64,25.78,259464,0
+KBA.US,D,20221216,000000,25.83,25.83,25.68,25.77,985820,0
+KBA.US,D,20221219,000000,25.71,25.71,25.44,25.51,451827,0
+KBA.US,D,20221220,000000,25.25,25.35,25.19,25.23,165416,0
+KBA.US,D,20221221,000000,25.2,25.375,25.2,25.31,131967,0
+KBA.US,D,20221222,000000,25.19,25.19,24.8101,24.91,462309,0
+KBA.US,D,20221223,000000,25.01,25.05,24.91,24.99,106456,0
+KBA.US,D,20221227,000000,25.48,25.73,25.48,25.65,144390,0
+KBA.US,D,20221228,000000,25.5,25.53,25.19,25.21,130400,0
+KBA.US,D,20221229,000000,25.38,25.5259,25.3506,25.47,221889,0
+KBA.US,D,20221230,000000,25.58,25.706,25.43,25.49,171290,0
+KBA.US,D,20230103,000000,25.67,25.88,25.63,25.64,94396,0
+KBA.US,D,20230104,000000,25.72,26.03,25.66,25.98,83729,0
+KBA.US,D,20230105,000000,26.34,26.46,26.32,26.46,63108,0
+KBA.US,D,20230106,000000,26.72,27.05,26.68,27.03,66785,0
+KBA.US,D,20230109,000000,27.28,27.3792,27.19,27.19,160894,0
+KBA.US,D,20230110,000000,27.38,27.41,27.2301,27.41,46790,0
+KBA.US,D,20230111,000000,27.39,27.53,27.36,27.51,166899,0
+KBA.US,D,20230112,000000,27.67,27.87,27.56,27.84,67530,0
+KBA.US,D,20230113,000000,28.07,28.245,28.07,28.21,83687,0
+KBA.US,D,20230117,000000,28.29,28.32,28.18,28.31,160984,0
+KBA.US,D,20230118,000000,28.39,28.39,28.085,28.09,126382,0
+KBA.US,D,20230119,000000,28.28,28.3699,28.2434,28.31,85723,0
+KBA.US,D,20230120,000000,28.44,28.7,28.37,28.68,96174,0
+KBA.US,D,20230123,000000,28.85,28.9899,28.7708,28.87,127995,0
+KBA.US,D,20230124,000000,28.84,28.9025,28.75,28.81,140765,0
+KBA.US,D,20230125,000000,28.85,28.98,28.7,28.97,150301,0
+KBA.US,D,20230126,000000,29.34,29.44,29.248,29.37,130555,0
+KBA.US,D,20230127,000000,29.34,29.36,29.16,29.34,53101,0
+KBA.US,D,20230130,000000,28.89,28.96,28.79,28.8,79340,0
+KBA.US,D,20230131,000000,28.57,28.64,28.4501,28.63,168691,0
+KBA.US,D,20230201,000000,28.75,29.0372,28.67,28.95,59890,0
+KBA.US,D,20230202,000000,28.77,28.77,28.43,28.52,78638,0
+KBA.US,D,20230203,000000,28.06,28.1399,27.7234,27.73,84833,0
+KBA.US,D,20230206,000000,27.45,27.51,27.26,27.45,36340,0
+KBA.US,D,20230207,000000,27.51,27.61,27.4,27.54,44031,0
+KBA.US,D,20230208,000000,27.44,27.44,27.2825,27.35,243072,0
+KBA.US,D,20230209,000000,27.91,27.94,27.7,27.8,84764,0
+KBA.US,D,20230210,000000,27.52,27.52,27.23,27.32,41373,0
+KBA.US,D,20230213,000000,27.66,27.87,27.66,27.84,52583,0
+KBA.US,D,20230214,000000,27.52,27.78,27.52,27.64,37348,0
+KBA.US,D,20230215,000000,27.37,27.42,27.3,27.42,42677,0
+KBA.US,D,20230216,000000,27.05,27.19,26.95,27.12,48959,0
+KBA.US,D,20230217,000000,26.6,26.6,26.5056,26.54,46434,0
+KBA.US,D,20230221,000000,27.25,27.27,27.0752,27.11,70787,0
+KBA.US,D,20230222,000000,26.88,26.92,26.735,26.8,39900,0
+KBA.US,D,20230223,000000,26.96,26.99,26.6914,26.75,15844,0
+KBA.US,D,20230224,000000,26.07,26.09,25.86,25.88,94121,0
+KBA.US,D,20230227,000000,26.28,26.33,26.2201,26.29,38770,0
+KBA.US,D,20230228,000000,26.29,26.4199,26.29,26.33,38570,0
+KBA.US,D,20230301,000000,27,27.08,26.9299,26.97,373730,0
+KBA.US,D,20230302,000000,26.801,26.97,26.7,26.96,207357,0
+KBA.US,D,20230303,000000,26.86,27,26.8,26.97,214706,0
+KBA.US,D,20230306,000000,26.58,26.6299,26.41,26.41,89831,0
+KBA.US,D,20230307,000000,26.18,26.18,25.835,25.85,58137,0
+KBA.US,D,20230308,000000,25.92,25.9565,25.8279,25.87,20774,0
+KBA.US,D,20230309,000000,25.53,25.6138,25.36,25.38,95127,0
+KBA.US,D,20230310,000000,25.58,25.78,25.55,25.58,45351,0
+KBA.US,D,20230313,000000,25.73,26.09,25.58,25.96,76929,0
+KBA.US,D,20230314,000000,25.89,25.99,25.81,25.89,79905,0
+KBA.US,D,20230315,000000,25.33,25.5126,25.33,25.4771,101797,0
+KBA.US,D,20230316,000000,25.26,25.4982,25.2301,25.46,70939,0
+KBA.US,D,20230317,000000,25.36,25.39,25.2284,25.23,20916,0
+KBA.US,D,20230320,000000,25.35,25.5299,25.35,25.46,306079,0
+KBA.US,D,20230321,000000,25.74,25.78,25.57,25.63,71827,0
+KBA.US,D,20230322,000000,25.7,25.98,25.7,25.71,28390,0
+KBA.US,D,20230323,000000,26.1,26.2699,25.97,26.044,47565,0
+KBA.US,D,20230324,000000,25.791,25.88,25.791,25.835,30053,0
+KBA.US,D,20230327,000000,25.65,25.67,25.58,25.65,25678,0
+KBA.US,D,20230328,000000,25.67,25.8,25.67,25.8,16610,0
+KBA.US,D,20230329,000000,25.7,25.772,25.63,25.7,48294,0
+KBA.US,D,20230330,000000,26.09,26.17,26.0418,26.17,62586,0
+KBA.US,D,20230331,000000,26.04,26.12,25.91,25.96,69744,0
+KBA.US,D,20230403,000000,25.97,26.05,25.94,26.04,46430,0
+KBA.US,D,20230404,000000,25.9,26.05,25.86,26.01,46535,0
+KBA.US,D,20230405,000000,26.04,26.0718,25.87,25.89,63113,0
+KBA.US,D,20230406,000000,25.86,25.9987,25.8501,25.95,240477,0
+KBA.US,D,20230410,000000,25.99,26.02,25.95,26.01,168158,0
+KBA.US,D,20230411,000000,25.97,25.99,25.91,25.96,48199,0
+KBA.US,D,20230412,000000,25.91,25.91,25.69,25.72,264880,0
+KBA.US,D,20230413,000000,25.96,26.04,25.9001,26.01,57006,0
+KBA.US,D,20230414,000000,25.93,25.98,25.79,25.9,162174,0
+KBA.US,D,20230417,000000,26.28,26.309,26.2001,26.28,157600,0
+KBA.US,D,20230418,000000,26.48,26.48,26.34,26.39,160302,0
+KBA.US,D,20230419,000000,26.15,26.15,26.04,26.12,505968,0
+KBA.US,D,20230420,000000,25.86,25.91,25.77,25.84,363580,0
+KBA.US,D,20230421,000000,25.5,25.5,25.32,25.43,1016020,0
+KBA.US,D,20230424,000000,25.13,25.14,25.08,25.14,519928,0
+KBA.US,D,20230425,000000,24.89,24.89,24.74,24.8,439459,0
+KBA.US,D,20230426,000000,25,25.115,24.88,24.9,1024898,0
+KBA.US,D,20230427,000000,25.12,25.32,25.04,25.31,262004,0
+KBA.US,D,20230428,000000,25.31,25.4,25.31,25.375,129688,0
+KBA.US,D,20230501,000000,25.25,25.37,25.18,25.2,118610,0
+KBA.US,D,20230502,000000,25.05,25.115,24.99,25.065,207633,0
+KBA.US,D,20230503,000000,25.08,25.21,25.0701,25.09,78544,0
+KBA.US,D,20230504,000000,25.26,25.35,25.25,25.32,146627,0
+KBA.US,D,20230505,000000,25.25,25.34,25.19,25.33,63312,0
+KBA.US,D,20230508,000000,25.44,25.5361,25.4319,25.47,51936,0
+KBA.US,D,20230509,000000,25.17,25.366,25.17,25.36,67138,0
+KBA.US,D,20230510,000000,25.21,25.25,25.1,25.22,70481,0
+KBA.US,D,20230511,000000,25.06,25.19,25.06,25.18,73503,0
+KBA.US,D,20230512,000000,24.78,24.78,24.56,24.589,43164,0
+KBA.US,D,20230515,000000,25.04,25.21,25.04,25.21,39913,0
+KBA.US,D,20230516,000000,24.88,24.9973,24.85,24.9,130326,0
+KBA.US,D,20230517,000000,24.598,24.66,24.58,24.625,46926,0
+KBA.US,D,20230518,000000,24.35,24.37,24.27,24.33,88447,0
+KBA.US,D,20230519,000000,24.43,24.5,24.4011,24.46,47727,0
+KBA.US,D,20230522,000000,24.64,24.69,24.565,24.595,83298,0
+KBA.US,D,20230523,000000,24.26,24.27,24.12,24.12,55739,0
+KBA.US,D,20230524,000000,23.94,23.94,23.74,23.81,43107,0
+KBA.US,D,20230525,000000,23.81,23.81,23.575,23.59,40263,0
+KBA.US,D,20230526,000000,23.59,23.79,23.59,23.77,73312,0
+KBA.US,D,20230530,000000,23.46,23.46,23.225,23.26,74760,0
+KBA.US,D,20230531,000000,22.95,23.04,22.8696,23.04,79094,0
+KBA.US,D,20230601,000000,23.06,23.29,23.06,23.28,75551,0
+KBA.US,D,20230602,000000,23.7,23.75,23.58,23.58,366971,0
+KBA.US,D,20230605,000000,23.33,23.4,23.2712,23.34,35411,0
+KBA.US,D,20230606,000000,23.17,23.315,23.13,23.31,40136,0
+KBA.US,D,20230607,000000,23.03,23.15,22.871,22.91,120129,0
+KBA.US,D,20230608,000000,23.15,23.299,23.15,23.26,127445,0
+KBA.US,D,20230609,000000,23.27,23.35,23.22,23.23,73801,0
+KBA.US,D,20230612,000000,23.36,23.36,23.27,23.28,76283,0
+KBA.US,D,20230613,000000,23.43,23.49,23.3875,23.4,34511,0
+KBA.US,D,20230614,000000,23.45,23.6592,23.45,23.56,74096,0
+KBA.US,D,20230615,000000,24.01,24.19,24.01,24.16,49884,0
+KBA.US,D,20230616,000000,24.23,24.29,24.15,24.2,26223,0
+KBA.US,D,20230620,000000,23.74,23.74,23.6,23.67,56249,0
+KBA.US,D,20230621,000000,23.39,23.5,23.37,23.5,114961,0
+KBA.US,D,20230622,000000,23.24,23.38,23.24,23.37,114549,0
+KBA.US,D,20230623,000000,23.09,23.094,23.02,23.09,19387,0
+KBA.US,D,20230626,000000,23.04,23.0627,22.96,22.97,41080,0
+KBA.US,D,20230627,000000,23.31,23.38,23.25,23.28,65953,0
+KBA.US,D,20230628,000000,23.11,23.1981,23.0656,23.17,14507,0
+KBA.US,D,20230629,000000,22.91,22.95,22.875,22.88,52419,0
+KBA.US,D,20230630,000000,23.14,23.1942,23.08,23.15,77204,0
+KBA.US,D,20230703,000000,23.4,23.48,23.37,23.39,93790,0
+KBA.US,D,20230705,000000,23.29,23.29,23.19,23.21,44752,0
+KBA.US,D,20230706,000000,23.03,23.03,22.8732,22.93,68643,0
+KBA.US,D,20230707,000000,23.07,23.22,23.07,23.16,52876,0
+KBA.US,D,20230710,000000,23.3,23.41,23.24,23.4,69617,0
+KBA.US,D,20230711,000000,23.49,23.51,23.38,23.47,29204,0
+KBA.US,D,20230712,000000,23.71,23.83,23.71,23.83,63449,0
+KBA.US,D,20230713,000000,24.02,24.25,24,24.25,30906,0
+KBA.US,D,20230714,000000,24.01,24.0421,23.94,23.94,47588,0
+KBA.US,D,20230717,000000,23.72,23.85,23.64,23.85,73406,0
+KBA.US,D,20230718,000000,23.67,23.7306,23.555,23.6,50481,0
+KBA.US,D,20230719,000000,23.54,23.63,23.51,23.53,57708,0
+KBA.US,D,20230720,000000,23.62,23.64,23.52,23.56,57515,0
+KBA.US,D,20230721,000000,23.6,23.6,23.445,23.46,45843,0
+KBA.US,D,20230724,000000,23.46,23.82,23.46,23.725,95598,0
+KBA.US,D,20230725,000000,24.4,24.5,24.27,24.29,147157,0
+KBA.US,D,20230726,000000,24.24,24.4,24.24,24.38,30926,0
+KBA.US,D,20230727,000000,24.18,24.18,23.98,24,40858,0
+KBA.US,D,20230728,000000,24.91,25.089,24.89,25.0269,47643,0
+KBA.US,D,20230731,000000,24.93,24.9993,24.89,24.9606,78882,0
+KBA.US,D,20230801,000000,24.71,24.73,24.58,24.615,62509,0
+KBA.US,D,20230802,000000,24.46,24.46,24.31,24.39,27772,0
+KBA.US,D,20230803,000000,24.77,24.9741,24.77,24.895,23152,0
+KBA.US,D,20230804,000000,24.94,24.95,24.805,24.82,39184,0
+KBA.US,D,20230807,000000,24.66,24.66,24.48,24.57,20153,0
+KBA.US,D,20230808,000000,24.3248,24.44,24.29,24.43,44068,0
+KBA.US,D,20230809,000000,24.58,24.58,24.4,24.5,52822,0
+KBA.US,D,20230810,000000,24.54,24.6903,24.43,24.48,141847,0
+KBA.US,D,20230811,000000,23.75,23.76,23.6149,23.68,84284,0
+KBA.US,D,20230814,000000,23.42,23.55,23.36,23.53,39320,0
+KBA.US,D,20230815,000000,23.27,23.27,23.18,23.23,21795,0
+KBA.US,D,20230816,000000,22.95,23.1,22.95,22.98,211361,0
+KBA.US,D,20230817,000000,23.29,23.32,23.17,23.19,62785,0
+KBA.US,D,20230818,000000,22.83,22.93,22.83,22.91,71645,0
+KBA.US,D,20230821,000000,22.79,22.8,22.7,22.8,48087,0
+KBA.US,D,20230822,000000,22.84,22.84,22.69,22.7,59875,0
+KBA.US,D,20230823,000000,22.54,22.6899,22.53,22.65,46500,0
+KBA.US,D,20230824,000000,22.72,22.79,22.7,22.76,155789,0
+KBA.US,D,20230825,000000,22.77,22.81,22.65,22.75,74243,0
+KBA.US,D,20230828,000000,23.04,23.189,23.04,23.18,277157,0
+KBA.US,D,20230829,000000,23.22,23.48,23.22,23.46,26959,0
+KBA.US,D,20230830,000000,23.33,23.45,23.3,23.4,2020238,0
+KBA.US,D,20230831,000000,23.36,23.42,23.2797,23.33,16000,0
+KBA.US,D,20230901,000000,23.67,23.73,23.63,23.65,38573,0
+KBA.US,D,20230905,000000,23.56,23.6,23.5,23.56,28262,0
+KBA.US,D,20230906,000000,23.42,23.54,23.3701,23.39,9881,0
+KBA.US,D,20230907,000000,23,23,22.79,22.81,71527,0
+KBA.US,D,20230908,000000,22.63,22.695,22.63,22.68,34162,0
+KBA.US,D,20230911,000000,23.11,23.13,23.05,23.13,40126,0
+KBA.US,D,20230912,000000,22.91,23.0647,22.91,23.06,18684,0
+KBA.US,D,20230913,000000,22.93,23.0299,22.93,22.975,13542,0
+KBA.US,D,20230914,000000,22.95,22.995,22.8801,22.96,13918,0
+KBA.US,D,20230915,000000,22.67,22.72,22.64,22.6647,94662,0
+KBA.US,D,20230918,000000,22.8,22.86,22.78,22.845,49429,0
+KBA.US,D,20230919,000000,22.84,22.84,22.7572,22.78,14713,0
+KBA.US,D,20230920,000000,22.75,22.849,22.69,22.69,99860,0
+KBA.US,D,20230921,000000,22.35,22.405,22.27,22.36,431453,0
+KBA.US,D,20230922,000000,23.06,23.07,22.99,23.05,50781,0
+KBA.US,D,20230925,000000,22.71,22.7695,22.71,22.76,32166,0
+KBA.US,D,20230926,000000,22.6,22.68,22.59,22.62,70425,0
+KBA.US,D,20230927,000000,22.72,22.72,22.576,22.62,16854,0
+KBA.US,D,20230928,000000,22.48,22.61,22.48,22.61,49561,0
+KBA.US,D,20230929,000000,22.84,22.86,22.71,22.73,34483,0
+KBA.US,D,20231002,000000,22.64,22.66,22.56,22.56,72242,0
+KBA.US,D,20231003,000000,22.24,22.34,22.21,22.34,36508,0
+KBA.US,D,20231004,000000,22.11,22.19,22.1,22.15,72337,0
+KBA.US,D,20231005,000000,22.18,22.29,22.1718,22.27,24714,0
+KBA.US,D,20231006,000000,22.3,22.6,22.3,22.54,90224,0
+KBA.US,D,20231009,000000,22.45,22.54,22.41,22.52,54703,0
+KBA.US,D,20231010,000000,22.51,22.59,22.49,22.58,20967,0
+KBA.US,D,20231011,000000,22.68,22.705,22.6,22.65,38196,0
+KBA.US,D,20231012,000000,22.5,22.52,22.3,22.3254,35087,0
+KBA.US,D,20231013,000000,22.24,22.25,22.17,22.18,27085,0
+KBA.US,D,20231016,000000,22.01,22.1499,21.9551,22.11,66845,0
+KBA.US,D,20231017,000000,21.97,22.04,21.94,22.01,57605,0
+KBA.US,D,20231018,000000,21.85,21.85,21.69,21.74,107596,0
+KBA.US,D,20231019,000000,21.33,21.3901,21.274,21.35,45898,0
+KBA.US,D,20231020,000000,21.14,21.21,21.08,21.12,16527,0
+KBA.US,D,20231023,000000,21.05,21.0863,20.98,21.06,21601,0
+KBA.US,D,20231024,000000,21.11,21.42,21.11,21.38,125372,0
+KBA.US,D,20231025,000000,21.15,21.15,21.05,21.08,27905,0
+KBA.US,D,20231026,000000,21.18,21.2917,21.18,21.27,37697,0
+KBA.US,D,20231027,000000,21.39,21.44,21.33,21.33,12524,0
+KBA.US,D,20231030,000000,21.74,21.78,21.6528,21.71,118877,0
+KBA.US,D,20231031,000000,21.52,21.66,21.44,21.62,171291,0
+KBA.US,D,20231101,000000,21.52,21.59,21.48,21.56,98207,0
+KBA.US,D,20231102,000000,21.59,21.6,21.555,21.57,33489,0
+KBA.US,D,20231103,000000,21.69,21.87,21.69,21.83,34339,0
+KBA.US,D,20231106,000000,22.02,22.07,21.9801,22.01,33454,0
+KBA.US,D,20231107,000000,21.93,21.99,21.81,21.99,956169,0
+KBA.US,D,20231108,000000,21.8,21.855,21.78,21.82,37309,0
+KBA.US,D,20231109,000000,21.81,21.87,21.705,21.75,21719,0
+KBA.US,D,20231110,000000,21.61,21.63,21.57,21.61,128096,0
+KBA.US,D,20231113,000000,21.64,21.81,21.64,21.74,67891,0
+KBA.US,D,20231114,000000,21.89,22.04,21.84,22.04,29870,0
+KBA.US,D,20231115,000000,21.93,22.0881,21.93,22,43221,0
+KBA.US,D,20231116,000000,21.56,21.66,21.54,21.58,347172,0
+KBA.US,D,20231117,000000,21.79,21.86,21.78,21.79,39962,0
+KBA.US,D,20231120,000000,21.9,22.04,21.9,22.01,43365,0
+KBA.US,D,20231121,000000,22.1,22.1,21.95,22,30366,0
+KBA.US,D,20231122,000000,21.77,21.77,21.69,21.75,39818,0
+KBA.US,D,20231124,000000,21.61,21.72,21.61,21.715,20488,0
+KBA.US,D,20231127,000000,21.47,21.47,21.41,21.43,76913,0
+KBA.US,D,20231128,000000,21.48,21.57,21.46,21.57,28675,0
+KBA.US,D,20231129,000000,21.38,21.43,21.325,21.34,62644,0
+KBA.US,D,20231130,000000,21.35,21.41,21.29,21.37,137874,0
+KBA.US,D,20231201,000000,21.12,21.29,21.11,21.28,151880,0
+KBA.US,D,20231204,000000,21.05,21.13,21.05,21.08,47883,0
+KBA.US,D,20231205,000000,20.68,20.69,20.6,20.63,39657,0
+KBA.US,D,20231206,000000,20.62,20.66,20.5475,20.56,45612,0
+KBA.US,D,20231207,000000,20.6,20.67,20.6,20.63,88532,0
+KBA.US,D,20231208,000000,20.62,20.689,20.615,20.62,42079,0
+KBA.US,D,20231211,000000,20.77,20.86,20.77,20.85,217139,0
+KBA.US,D,20231212,000000,20.79,20.81,20.715,20.8,68511,0
+KBA.US,D,20231213,000000,20.52,20.72,20.395,20.72,216292,0
+KBA.US,D,20231214,000000,20.58,20.72,20.58,20.68,151817,0
+KBA.US,D,20231215,000000,20.53,20.53,20.375,20.39,48707,0
+KBA.US,D,20231218,000000,19.92,19.94,19.855,19.88,317696,0
+KBA.US,D,20231219,000000,20.05,20.15,20.05,20.08,136204,0
+KBA.US,D,20231220,000000,19.74,19.79,19.64,19.65,138233,0
+KBA.US,D,20231221,000000,20.06,20.131,20.01,20.09,80919,0
+KBA.US,D,20231222,000000,20.1,20.15,20.0451,20.06,51742,0
+KBA.US,D,20231226,000000,19.97,20.03,19.96,20,187950,0
+KBA.US,D,20231227,000000,19.97,20.02,19.96,20,119710,0
+KBA.US,D,20231228,000000,20.58,20.74,20.58,20.66,125332,0
+KBA.US,D,20231229,000000,20.59,20.75,20.59,20.71,37716,0
+KBA.US,D,20240102,000000,20.29,20.29,20.19,20.21,31546,0
+KBA.US,D,20240103,000000,20.04,20.16,20.04,20.12,32039,0
+KBA.US,D,20240104,000000,19.93,19.93,19.82,19.84,60399,0
+KBA.US,D,20240105,000000,19.83,19.92,19.78,19.8,45484,0
+KBA.US,D,20240108,000000,19.58,19.65,19.57,19.65,19962,0
+KBA.US,D,20240109,000000,19.53,19.53,19.4601,19.48,23265,0
+KBA.US,D,20240110,000000,19.53,19.53,19.45,19.49,22585,0
+KBA.US,D,20240111,000000,19.61,19.61,19.465,19.53,32532,0
+KBA.US,D,20240112,000000,19.6,19.6,19.46,19.48,35913,0
+KBA.US,D,20240116,000000,19.44,19.47,19.365,19.38,14864,0
+KBA.US,D,20240117,000000,19,19,18.83,18.94,51127,0
+KBA.US,D,20240118,000000,19.25,19.27,19.18,19.26,1896172,0
+KBA.US,D,20240119,000000,19.39,19.56,19.35,19.56,175648,0
+KBA.US,D,20240122,000000,19.24,19.35,19.24,19.35,229761,0
+KBA.US,D,20240123,000000,19.42,19.5653,19.42,19.55,45935,0
+KBA.US,D,20240124,000000,20.07,20.1199,19.99,20.02,561583,0
+KBA.US,D,20240125,000000,20.06,20.06,19.87,19.91,330167,0
+KBA.US,D,20240126,000000,19.89,19.9301,19.88,19.9,45108,0
+KBA.US,D,20240129,000000,19.6,19.6,19.4701,19.52,125621,0
+KBA.US,D,20240130,000000,19.23,19.23,19.14,19.2,976401,0
+KBA.US,D,20240131,000000,19.16,19.3,19.11,19.17,40008,0
+KBA.US,D,20240201,000000,19.22,19.2487,19.19,19.21,18430,0
+KBA.US,D,20240202,000000,18.8,18.81,18.67,18.71,655720,0
+KBA.US,D,20240205,000000,19.03,19.21,19.01,19.18,82009,0
+KBA.US,D,20240206,000000,19.84,19.99,19.83,19.97,59559,0
+KBA.US,D,20240207,000000,20.02,20.07,20,20.07,65872,0
+KBA.US,D,20240208,000000,19.99,20.05,19.92,20,487478,0
+KBA.US,D,20240209,000000,19.91,19.987,19.85,19.97,45644,0
+KBA.US,D,20240212,000000,19.96,20.22,19.96,20.1881,62255,0
+KBA.US,D,20240213,000000,20.16,20.2512,20.05,20.06,33664,0
+KBA.US,D,20240214,000000,20.04,20.12,19.98,20.1,71522,0
+KBA.US,D,20240215,000000,20.18,20.2301,20.1724,20.22,21068,0
+KBA.US,D,20240216,000000,20.49,20.59,20.45,20.46,35641,0
+KBA.US,D,20240220,000000,20.5,20.53,20.39,20.43,27803,0
+KBA.US,D,20240221,000000,20.83,20.83,20.7,20.73,82613,0
+KBA.US,D,20240222,000000,20.9,20.9,20.815,20.85,40210,0
+KBA.US,D,20240223,000000,20.87,20.9474,20.8584,20.9,11792,0
+KBA.US,D,20240226,000000,20.57,20.6,20.5109,20.52,38348,0
+KBA.US,D,20240227,000000,20.8,20.8499,20.78,20.78,50898,0
+KBA.US,D,20240228,000000,20.52,20.56,20.49,20.53,58683,0
+KBA.US,D,20240229,000000,20.77,20.7886,20.72,20.74,120833,0
+KBA.US,D,20240301,000000,20.8,20.9845,20.8,20.98,53763,0
+KBA.US,D,20240304,000000,20.93,20.99,20.9272,20.95,60782,0
+KBA.US,D,20240305,000000,21.19,21.26,21.14,21.14,72389,0
+KBA.US,D,20240306,000000,21.19,21.2085,21.14,21.14,181508,0
+KBA.US,D,20240307,000000,21.06,21.155,21.0411,21.14,200382,0
+KBA.US,D,20240308,000000,21.17,21.24,21.16,21.17,260755,0
+KBA.US,D,20240311,000000,21.67,21.83,21.67,21.8,80234,0
+KBA.US,D,20240312,000000,21.79,21.8105,21.72,21.77,27333,0
+KBA.US,D,20240313,000000,21.61,21.66,21.55,21.55,57119,0
+KBA.US,D,20240314,000000,21.54,21.54,21.41,21.46,26932,0
+KBA.US,D,20240315,000000,21.53,21.6,21.53,21.57,10240,0
+KBA.US,D,20240318,000000,21.78,21.78,21.72,21.74,33170,0
+KBA.US,D,20240319,000000,21.67,21.6999,21.64,21.67,46878,0
+KBA.US,D,20240320,000000,21.73,21.76,21.67,21.76,29936,0
+KBA.US,D,20240321,000000,21.65,21.65,21.583,21.6,41821,0
+KBA.US,D,20240322,000000,21.38,21.38,21.31,21.32,47012,0
+KBA.US,D,20240325,000000,21.33,21.3982,21.33,21.37,27595,0
+KBA.US,D,20240326,000000,21.5,21.51,21.47,21.5,26463,0
+KBA.US,D,20240327,000000,21.25,21.2875,21.199,21.27,40956,0
+KBA.US,D,20240328,000000,21.42,21.43,21.38,21.39,6308,0
+KBA.US,D,20240401,000000,21.69,21.7699,21.67,21.73,46588,0
+KBA.US,D,20240402,000000,21.74,21.76,21.68,21.72,29931,0
+KBA.US,D,20240403,000000,21.6,21.715,21.6,21.66,23690,0
+KBA.US,D,20240404,000000,21.82,21.82,21.68,21.7,55074,0
+KBA.US,D,20240405,000000,21.6101,21.65,21.561,21.63,25773,0
+KBA.US,D,20240408,000000,21.6,21.6,21.52,21.56,104883,0
+KBA.US,D,20240409,000000,21.54,21.55,21.48,21.55,126142,0
+KBA.US,D,20240410,000000,21.21,21.21,21.135,21.1707,137609,0
+KBA.US,D,20240411,000000,21.22,21.2663,21.16,21.26,36688,0
+KBA.US,D,20240412,000000,21.05,21.052,20.96,20.985,48694,0
+KBA.US,D,20240415,000000,21.57,21.6,21.481,21.53,68893,0
+KBA.US,D,20240416,000000,21.39,21.43,21.31,21.4,301780,0
+KBA.US,D,20240417,000000,21.63,21.66,21.57,21.62,53484,0
+KBA.US,D,20240418,000000,21.65,21.75,21.65,21.71,24044,0
+KBA.US,D,20240419,000000,21.53,21.58,21.53,21.56,41085,0
+KBA.US,D,20240422,000000,21.4,21.53,21.4,21.5,50358,0
+KBA.US,D,20240423,000000,21.35,21.3947,21.32,21.37,56083,0
+KBA.US,D,20240424,000000,21.44,21.44,21.38,21.42,34076,0
+KBA.US,D,20240425,000000,21.48,21.61,21.48,21.61,31424,0
+KBA.US,D,20240426,000000,22.01,22.025,21.96,21.99,107409,0
+KBA.US,D,20240429,000000,22.18,22.35,22.18,22.33,61066,0
+KBA.US,D,20240430,000000,22.11,22.11,22.03,22.06,34507,0
+KBA.US,D,20240501,000000,22.06,22.15,22.05,22.06,25095,0
+KBA.US,D,20240502,000000,22.4,22.7495,22.352,22.71,124583,0
+KBA.US,D,20240503,000000,22.84,22.84,22.7005,22.75,29872,0
+KBA.US,D,20240506,000000,22.76,22.76,22.66,22.69,55579,0
+KBA.US,D,20240507,000000,22.67,22.68,22.625,22.66,39922,0
+KBA.US,D,20240508,000000,22.33,22.45,22.33,22.44,345511,0
+KBA.US,D,20240509,000000,22.64,22.7,22.6089,22.69,190448,0
+KBA.US,D,20240510,000000,22.66,22.66,22.5401,22.57,88699,0
+KBA.US,D,20240513,000000,22.58,22.6,22.55,22.55,48882,0
+KBA.US,D,20240514,000000,22.5,22.53,22.45,22.5,129291,0
+KBA.US,D,20240515,000000,22.5,22.549,22.4201,22.52,523941,0
+KBA.US,D,20240516,000000,22.66,22.66,22.5999,22.66,238510,0
+KBA.US,D,20240517,000000,22.99,23.14,22.99,23.09,251949,0
+KBA.US,D,20240520,000000,22.95,22.96,22.85,22.91,111260,0
+KBA.US,D,20240521,000000,22.85,22.85,22.8,22.82,112191,0
+KBA.US,D,20240522,000000,22.84,22.875,22.79,22.82,99738,0
+KBA.US,D,20240523,000000,22.68,22.68,22.4401,22.48,97617,0
+KBA.US,D,20240524,000000,22.38,22.38,22.2501,22.27,77427,0
+KBA.US,D,20240528,000000,22.28,22.29,22.205,22.26,104251,0
+KBA.US,D,20240529,000000,22.27,22.3,22.2499,22.3,77301,0
+KBA.US,D,20240530,000000,22.23,22.2978,22.2001,22.28,52428,0
+KBA.US,D,20240531,000000,22.01,22.011,21.88,21.94,153658,0
+KBA.US,D,20240603,000000,22.02,22.12,22.02,22.09,85646,0
+KBA.US,D,20240604,000000,22.33,22.35,22.286,22.35,35887,0
+KBA.US,D,20240605,000000,22.24,22.2961,22.24,22.27,27434,0
+KBA.US,D,20240606,000000,22.42,22.44,22.38,22.42,47458,0
+KBA.US,D,20240607,000000,22.11,22.14,22.04,22.05,77354,0
+KBA.US,D,20240610,000000,22.09,22.125,22.05,22.1062,42352,0
+KBA.US,D,20240611,000000,21.86,21.86,21.7502,21.82,427911,0
+KBA.US,D,20240612,000000,21.77,21.989,21.77,21.9,142617,0
+KBA.US,D,20240613,000000,21.845,21.87,21.73,21.75,133321,0
+KBA.US,D,20240614,000000,21.93,22.005,21.93,22,72419,0
+KBA.US,D,20240617,000000,22.03,22.09,22.03,22.08,14984,0
+KBA.US,D,20240618,000000,22.11,22.2,22.11,22.19,19208,0
+KBA.US,D,20240620,000000,22.02,22.02,21.91,21.93,147618,0
+KBA.US,D,20240621,000000,21.79,21.85,21.75,21.78,97874,0
+KBA.US,D,20240624,000000,21.97,22.0499,21.96,21.9695,30240,0
+KBA.US,D,20240625,000000,21.78,21.78,21.71,21.73,46497,0
+KBA.US,D,20240626,000000,21.77,21.77,21.72,21.73,55469,0
+KBA.US,D,20240627,000000,21.73,21.73,21.67,21.675,24738,0
+KBA.US,D,20240628,000000,21.78,21.79,21.75,21.77,32641,0
+KBA.US,D,20240701,000000,21.9,21.915,21.84,21.869,16086,0
+KBA.US,D,20240702,000000,21.85,21.93,21.85,21.92,32714,0
+KBA.US,D,20240703,000000,21.98,22.0256,21.98,21.98,11566,0
+KBA.US,D,20240705,000000,21.7,21.74,21.66,21.74,49568,0
+KBA.US,D,20240708,000000,21.69,21.7,21.66,21.6684,28545,0
+KBA.US,D,20240709,000000,21.89,21.99,21.89,21.98,30985,0
+KBA.US,D,20240710,000000,21.92,21.96,21.92,21.94,24400,0
+KBA.US,D,20240711,000000,22.19,22.3152,22.19,22.26,524084,0
+KBA.US,D,20240712,000000,22.34,22.34,22.23,22.23,11835,0
+KBA.US,D,20240715,000000,22.21,22.21,22.135,22.1372,21351,0
+KBA.US,D,20240716,000000,22.24,22.32,22.24,22.32,32726,0
+KBA.US,D,20240717,000000,22.32,22.38,22.31,22.36,39950,0
+KBA.US,D,20240718,000000,22.35,22.37,22.2501,22.28,25015,0
+KBA.US,D,20240719,000000,22.37,22.39,22.3207,22.3207,17847,0
+KBA.US,D,20240722,000000,22.175,22.23,22.16,22.16,19599,0
+KBA.US,D,20240723,000000,21.83,21.83,21.75,21.76,66556,0
+KBA.US,D,20240724,000000,21.68,21.805,21.68,21.72,14965,0
+KBA.US,D,20240725,000000,21.55,21.68,21.55,21.58,85124,0
+KBA.US,D,20240726,000000,21.54,21.6351,21.54,21.59,10774,0
+KBA.US,D,20240729,000000,21.45,21.45,21.38,21.4,21794,0
+KBA.US,D,20240730,000000,21.26,21.28,21.2,21.26,62781,0
+KBA.US,D,20240731,000000,21.77,21.8301,21.72,21.77,52284,0
+KBA.US,D,20240801,000000,21.56,21.56,21.39,21.4117,126708,0
+KBA.US,D,20240802,000000,21.495,21.58,21.4501,21.53,225222,0
+KBA.US,D,20240805,000000,21.44,21.5322,21.43,21.46,38109,0
+KBA.US,D,20240806,000000,21.17,21.1936,21.13,21.13,39003,0
+KBA.US,D,20240807,000000,21.16,21.16,21.035,21.06,43668,0
+KBA.US,D,20240808,000000,21.21,21.2691,21.19,21.24,12163,0
+KBA.US,D,20240809,000000,21.23,21.23,21.17,21.185,12272,0
+KBA.US,D,20240812,000000,21.15,21.211,21.15,21.21,11967,0
+KBA.US,D,20240813,000000,21.295,21.3559,21.27,21.34,92265,0
+KBA.US,D,20240814,000000,21.24,21.25,21.17,21.19,9116,0
+KBA.US,D,20240815,000000,21.29,21.4,21.29,21.33,40568,0
+KBA.US,D,20240816,000000,21.45,21.54,21.45,21.53,14886,0
+KBA.US,D,20240819,000000,21.64,21.71,21.64,21.69,6902,0
+KBA.US,D,20240820,000000,21.54,21.59,21.52,21.59,19347,0
+KBA.US,D,20240821,000000,21.55,21.64,21.55,21.6,12210,0
+KBA.US,D,20240822,000000,21.59,21.61,21.515,21.52,23064,0
+KBA.US,D,20240823,000000,21.67,21.855,21.67,21.83,18579,0
+KBA.US,D,20240826,000000,21.61,21.6423,21.58,21.61,22833,0
+KBA.US,D,20240827,000000,21.61,21.62,21.58,21.61,12105,0
+KBA.US,D,20240828,000000,21.36,21.38,21.32,21.32,24331,0
+KBA.US,D,20240829,000000,21.37,21.4,21.36,21.38,24242,0
+KBA.US,D,20240830,000000,21.76,21.79,21.68,21.75,38786,0
+KBA.US,D,20240903,000000,21.36,21.36,21.3,21.33,11751,0
+KBA.US,D,20240904,000000,21.14,21.24,21.14,21.17,17280,0
+KBA.US,D,20240905,000000,21.26,21.27,21.23,21.23,20681,0
+KBA.US,D,20240906,000000,21.08,21.08,20.974,21,13701,0
+KBA.US,D,20240909,000000,20.77,20.801,20.73,20.76,25340,0
+KBA.US,D,20240910,000000,20.73,20.75,20.7,20.719,8416,0
+KBA.US,D,20240911,000000,20.73,20.79,20.73,20.78,7395,0
+KBA.US,D,20240912,000000,20.66,20.7,20.635,20.68,25436,0
+KBA.US,D,20240913,000000,20.73,20.77,20.72,20.73,20226,0
+KBA.US,D,20240916,000000,20.81,20.84,20.78,20.79,23813,0
+KBA.US,D,20240917,000000,20.75,20.89,20.75,20.81,25714,0
+KBA.US,D,20240918,000000,20.87,20.938,20.79,20.79,17635,0
+KBA.US,D,20240919,000000,21.03,21.1197,21.02,21.08,33323,0
+KBA.US,D,20240920,000000,21.15,21.23,21.15,21.1984,39829,0
+KBA.US,D,20240923,000000,21.24,21.3411,21.24,21.3,5464,0
+KBA.US,D,20240924,000000,22.85,23.2,22.85,23.18,54098,0
+KBA.US,D,20240925,000000,22.88,22.9426,22.82,22.82,36131,0
+KBA.US,D,20240926,000000,24.63,24.79,24.45,24.57,147368,0
+KBA.US,D,20240927,000000,24.96,25.4,24.88,25.19,157900,0
+KBA.US,D,20240930,000000,26.062,26.19,25.7615,25.93,196954,0
+KBA.US,D,20241001,000000,26.05,26.62,25.99,26.56,77370,0
+KBA.US,D,20241002,000000,28.09,28.49,27.881,28.48,251477,0
+KBA.US,D,20241003,000000,27.84,28.388,27.685,28.22,204721,0
+KBA.US,D,20241004,000000,28.91,29.5,28.78,29.49,248991,0
+KBA.US,D,20241007,000000,30.47,31.19,29.67,30.93,423393,0
+KBA.US,D,20241008,000000,27.58,27.795,27,27.55,357354,0
+KBA.US,D,20241009,000000,25.38,25.98,25.22,25.78,221075,0
+KBA.US,D,20241010,000000,26.3,26.42,25.9,26.31,191551,0
+KBA.US,D,20241011,000000,25.58,26.28,25.51,26.03,556935,0
+KBA.US,D,20241014,000000,25.81,26.35,25.57,25.77,330841,0
+KBA.US,D,20241015,000000,25.25,25.29,24.655,24.75,496377,0
+KBA.US,D,20241016,000000,24.87,25.04,24.78,24.87,237959,0
+KBA.US,D,20241017,000000,24.34,24.34,24.06,24.22,229651,0
+KBA.US,D,20241018,000000,25.64,25.67,25.4,25.53,231483,0
+KBA.US,D,20241021,000000,25.41,25.5,25.21,25.33,240402,0
+KBA.US,D,20241022,000000,25.58,25.73,25.5243,25.63,140813,0
+KBA.US,D,20241023,000000,25.55,25.55,25.31,25.35,77530,0
+KBA.US,D,20241024,000000,25.23,25.259,25,25.17,151502,0
+KBA.US,D,20241025,000000,25.39,25.39,25.2001,25.22,52336,0
+KBA.US,D,20241028,000000,25.25,25.39,25.1941,25.32,73465,0
+KBA.US,D,20241029,000000,25.28,25.28,25.08,25.08,171113,0
+KBA.US,D,20241030,000000,24.79,25.0799,24.68,25,468643,0
+KBA.US,D,20241031,000000,24.84,24.85,24.6404,24.8,230787,0
+KBA.US,D,20241101,000000,25.01,25.059,24.825,24.84,172499,0
+KBA.US,D,20241104,000000,25.29,25.405,25.14,25.14,331820,0
+KBA.US,D,20241105,000000,25.78,25.84,25.7,25.78,172300,0
+KBA.US,D,20241106,000000,24.96,25.19,24.7519,25.03,164382,0
+KBA.US,D,20241107,000000,26.19,26.51,26.1501,26.41,269783,0
+KBA.US,D,20241108,000000,25.17,25.2901,24.89,25.04,440751,0
+KBA.US,D,20241111,000000,25.29,25.3999,25.13,25.21,496395,0
+KBA.US,D,20241112,000000,24.79,24.8601,24.62,24.67,246382,0
+KBA.US,D,20241113,000000,25.15,25.17,24.94,24.94,207075,0
+KBA.US,D,20241114,000000,24.68,24.735,24.51,24.54,253619,0
+KBA.US,D,20241115,000000,24.36,24.4099,24.24,24.32,197799,0
+KBA.US,D,20241118,000000,24.3799,24.5,24.33,24.5,152387,0
+KBA.US,D,20241119,000000,24.38,24.43,24.34,24.42,67140,0
+KBA.US,D,20241120,000000,24.38,24.43,24.35,24.38,219790,0
+KBA.US,D,20241121,000000,24.46,24.49,24.37,24.48,82962,0
+KBA.US,D,20241122,000000,23.68,23.76,23.61,23.71,921636,0
+KBA.US,D,20241125,000000,23.46,23.55,23.43,23.52,223784,0
+KBA.US,D,20241126,000000,23.555,23.6,23.46,23.48,121979,0
+KBA.US,D,20241127,000000,24.04,24.09,24,24.06,293835,0
+KBA.US,D,20241129,000000,23.91,24.07,23.91,24.04,65056,0
+KBA.US,D,20241202,000000,24.04,24.085,23.92,24.04,213741,0
+KBA.US,D,20241203,000000,24.01,24.075,23.91,23.99,62412,0
+KBA.US,D,20241204,000000,23.95,23.99,23.86,23.88,72981,0
+KBA.US,D,20241205,000000,23.9,23.98,23.89,23.94,68001,0
+KBA.US,D,20241206,000000,24.21,24.22,24.12,24.12,54575,0
+KBA.US,D,20241209,000000,25.66,26.011,25.5999,25.69,254360,0
+KBA.US,D,20241210,000000,24.5,24.61,24.4201,24.43,97704,0
+KBA.US,D,20241211,000000,24.26,24.29,24.21,24.26,70030,0
+KBA.US,D,20241212,000000,24.24,24.38,24.2,24.29,73487,0
+KBA.US,D,20241213,000000,23.89,23.93,23.8,23.85,68777,0
+KBA.US,D,20241216,000000,23.72,23.77,23.68,23.68,36214,0
+KBA.US,D,20241217,000000,23.49,23.6287,23.4703,23.54,33262,0
+KBA.US,D,20241218,000000,23.4755,23.5,23.22,23.22,84518,0
+KBA.US,D,20241219,000000,23.47,23.505,23.39,23.39,61786,0
+KBA.US,D,20241220,000000,23.29,23.445,23.28,23.38,45060,0
+KBA.US,D,20241223,000000,23.51,23.515,23.42,23.5,57577,0
+KBA.US,D,20241224,000000,23.87,23.87,23.79,23.87,64143,0
+KBA.US,D,20241226,000000,23.89,23.9999,23.85,23.91,38273,0
+KBA.US,D,20241227,000000,23.83,23.87,23.79,23.82,45991,0
+KBA.US,D,20241230,000000,23.86,23.89,23.81,23.83,56758,0
+KBA.US,D,20241231,000000,23.49,23.54,23.4001,23.45,99015,0
+KBA.US,D,20250102,000000,22.88,22.91,22.77,22.77,108583,0
+KBA.US,D,20250103,000000,22.64,22.71,22.63,22.66,21283,0
+KBA.US,D,20250106,000000,22.88,22.8967,22.55,22.58,125640,0
+KBA.US,D,20250107,000000,22.92,22.97,22.78,22.8,30650,0
+KBA.US,D,20250108,000000,22.63,22.7199,22.59,22.68,84093,0
+KBA.US,D,20250110,000000,22.2555,22.35,22.135,22.16,83887,0
+KBA.US,D,20250113,000000,22.24,22.301,22.18,22.23,49146,0
+KBA.US,D,20250114,000000,22.74,22.77,22.69,22.7,80360,0
+KBA.US,D,20250115,000000,22.73,22.74,22.61,22.68,33751,0
+KBA.US,D,20250116,000000,22.56,22.56,22.515,22.54,47746,0
+KBA.US,D,20250117,000000,22.58,22.9,22.57,22.77,140072,0
+KBA.US,D,20250121,000000,22.97,23.05,22.9,22.995,37292,0
+KBA.US,D,20250122,000000,22.91,22.9165,22.82,22.89,73130,0
+KBA.US,D,20250123,000000,22.82,22.9,22.77,22.88,25774,0
+KBA.US,D,20250124,000000,23.05,23.2,23.02,23.12,93896,0
+KBA.US,D,20250127,000000,23.11,23.14,23.015,23.05,88788,0
+KBA.US,D,20250128,000000,23.09,23.09,22.92,23.03,50218,0
+KBA.US,D,20250129,000000,23.24,23.27,23.09,23.09,81275,0
+KBA.US,D,20250130,000000,23.12,23.28,23.1,23.18,63842,0
+KBA.US,D,20250131,000000,23.2,23.22,22.885,22.91,98435,0
+KBA.US,D,20250203,000000,22.61,22.91,22.61,22.87,62457,0
+KBA.US,D,20250204,000000,23.13,23.2579,23.09,23.18,71243,0
+KBA.US,D,20250205,000000,22.79,22.83,22.72,22.72,33616,0
+KBA.US,D,20250206,000000,22.93,23,22.88,22.91,90173,0
+KBA.US,D,20250207,000000,23.37,23.44,23.24,23.28,59941,0
+KBA.US,D,20250210,000000,23.31,23.41,23.2711,23.41,51762,0
+KBA.US,D,20250211,000000,23.22,23.3,23.2,23.24,26890,0
+KBA.US,D,20250212,000000,23.45,23.66,23.43,23.61,32384,0
+KBA.US,D,20250213,000000,23.37,23.64,23.37,23.62,13752,0
+KBA.US,D,20250214,000000,24.088,24.0987,24.015,24.0846,39714,0
+KBA.US,D,20250218,000000,23.7801,23.84,23.7306,23.82,57251,0
+KBA.US,D,20250219,000000,23.83,23.83,23.7859,23.7859,8225,0
+KBA.US,D,20250220,000000,24.02,24.07,23.97,24.04,48751,0
+KBA.US,D,20250221,000000,24.37,24.435,24.21,24.21,32295,0
+KBA.US,D,20250224,000000,24.12,24.12,23.93,23.94,33077,0
+KBA.US,D,20250225,000000,23.93,23.93,23.85,23.92,41762,0
+KBA.US,D,20250226,000000,23.95,24.05,23.9,23.94,53419,0
+KBA.US,D,20250227,000000,23.96,24,23.86,23.88,29959,0
+KBA.US,D,20250228,000000,23.58,23.64,23.54,23.61,373301,0
+KBA.US,D,20250303,000000,23.62,23.67,23.34,23.41,287495,0
+KBA.US,D,20250304,000000,23.3441,23.43,23.2515,23.38,386497,0
+KBA.US,D,20250305,000000,23.55,23.75,23.52,23.72,45306,0
+KBA.US,D,20250306,000000,23.97,24.0162,23.89,23.955,81176,0
+KBA.US,D,20250307,000000,23.8395,23.9399,23.76,23.81,31617,0
+KBA.US,D,20250310,000000,23.67,23.69,23.4718,23.5,82453,0
+KBA.US,D,20250311,000000,23.84,23.92,23.7312,23.85,507475,0
+KBA.US,D,20250312,000000,23.85,23.89,23.76,23.87,31399,0
+KBA.US,D,20250313,000000,23.79,23.93,23.762,23.905,77597,0
+KBA.US,D,20250314,000000,24.6,24.755,24.5699,24.73,100636,0
+KBA.US,D,20250317,000000,24.44,24.645,24.42,24.63,80478,0
+KBA.US,D,20250318,000000,24.47,24.4996,24.41,24.45,27483,0
+KBA.US,D,20250319,000000,24.52,24.59,24.494,24.51,350700,0
+KBA.US,D,20250320,000000,24.15,24.19,24.1,24.125,213421,0
+KBA.US,D,20250321,000000,23.7501,23.85,23.7101,23.78,1071113,0
+KBA.US,D,20250324,000000,23.945,23.965,23.86,23.89,100394,0
+KBA.US,D,20250325,000000,23.9076,23.99,23.78,23.8,982467,0
+KBA.US,D,20250326,000000,23.69,23.72,23.63,23.65,547964,0
+KBA.US,D,20250327,000000,23.8,23.89,23.79,23.87,94417,0
+KBA.US,D,20250328,000000,23.68,23.71,23.6,23.62,108328,0
+KBA.US,D,20250331,000000,23.5501,23.625,23.5113,23.62,43367,0
+KBA.US,D,20250401,000000,23.4468,23.495,23.4,23.46,41992,0
+KBA.US,D,20250402,000000,23.41,23.42,23.3399,23.35,72060,0
+KBA.US,D,20250403,000000,23,23.19,23,23.17,253909,0
+KBA.US,D,20250404,000000,22.18,22.3728,22.01,22.19,427756,0
+KBA.US,D,20250407,000000,21.13,21.6799,20.705,20.81,107481,0
+KBA.US,D,20250408,000000,21.75,21.76,20.84,20.94,69044,0
+KBA.US,D,20250409,000000,21.6819,22.155,21.53,22.07,146683,0
+KBA.US,D,20250410,000000,22.22,22.45,22.07,22.38,47062,0
+KBA.US,D,20250411,000000,22.62,22.89,22.55,22.85,99352,0
+KBA.US,D,20250414,000000,22.71,22.83,22.65,22.74,93037,0
+KBA.US,D,20250415,000000,22.67,22.72,22.55,22.55,42482,0
+KBA.US,D,20250416,000000,22.86,22.9095,22.73,22.78,19073,0
+KBA.US,D,20250417,000000,22.87,22.875,22.75,22.8004,8786,0
+KBA.US,D,20250421,000000,22.99,22.99,22.86,22.94,40096,0
+KBA.US,D,20250422,000000,23.0599,23.19,23.03,23.1,16949,0
+KBA.US,D,20250423,000000,23.08,23.2278,23.08,23.12,34069,0
+KBA.US,D,20250424,000000,23.23,23.28,23.2,23.28,33720,0
+KBA.US,D,20250425,000000,23.13,23.21,23.08,23.21,29688,0
+KBA.US,D,20250428,000000,23.06,23.12,23.06,23.1,16625,0
+KBA.US,D,20250429,000000,23.0406,23.08,23.01,23.02,17996,0
+KBA.US,D,20250430,000000,22.95,22.96,22.85,22.91,29018,0
+KBA.US,D,20250501,000000,22.92,22.92,22.81,22.83,20461,0
+KBA.US,D,20250502,000000,23.38,23.43,23.3,23.43,28940,0
+KBA.US,D,20250505,000000,23.49,23.56,23.4,23.4,81118,0
+KBA.US,D,20250506,000000,23.45,23.4876,23.42,23.47,7469,0
+KBA.US,D,20250507,000000,23.42,23.43,23.29,23.2906,26053,0
+KBA.US,D,20250508,000000,23.57,23.59,23.4901,23.51,24378,0
+KBA.US,D,20250509,000000,23.65,23.67,23.58,23.58,19701,0
+KBA.US,D,20250512,000000,24.11,24.115,24.001,24.08,58506,0
+KBA.US,D,20250513,000000,24.01,24.0585,23.99,24.03,21484,0
+KBA.US,D,20250514,000000,24.38,24.39,24.26,24.35,85082,0
+KBA.US,D,20250515,000000,24.19,24.22,24.12,24.22,25243,0
+KBA.US,D,20250516,000000,24.04,24.08,24,24.08,27862,0
+KBA.US,D,20250519,000000,23.96,24.01,23.9214,24,49027,0
+KBA.US,D,20250520,000000,24.13,24.19,24.1092,24.19,23457,0
+KBA.US,D,20250521,000000,24.39,24.4,24.29,24.29,82667,0
+KBA.US,D,20250522,000000,24.28,24.31,24.23,24.24,84438,0
+KBA.US,D,20250523,000000,24.1999,24.26,24.19,24.24,14615,0
+KBA.US,D,20250527,000000,23.6908,23.72,23.68,23.7,15607,0
+KBA.US,D,20250528,000000,23.67,23.6875,23.605,23.65,14131,0
+KBA.US,D,20250529,000000,23.75,23.75,23.7,23.71,17774,0
+KBA.US,D,20250530,000000,23.56,23.59,23.44,23.49,42340,0
+KBA.US,D,20250602,000000,23.455,23.55,23.44,23.51,17645,0
+KBA.US,D,20250603,000000,23.73,23.7434,23.68,23.71,23119,0
+KBA.US,D,20250604,000000,23.81,23.92,23.79,23.92,16792,0
+KBA.US,D,20250605,000000,24.02,24.03,23.92,23.92,34525,0
+KBA.US,D,20250606,000000,23.8,23.84,23.7783,23.83,17308,0
+KBA.US,D,20250609,000000,23.825,23.8799,23.79,23.8671,15675,0
+KBA.US,D,20250610,000000,23.7945,23.81,23.74,23.76,32600,0
+KBA.US,D,20250611,000000,23.9,23.94,23.88,23.88,11488,0
+KBA.US,D,20250612,000000,23.99,24.02,23.97,23.97,22914,0
+KBA.US,D,20250613,000000,23.825,23.8501,23.75,23.79,53204,0
+KBA.US,D,20250616,000000,23.89,23.93,23.86,23.86,28291,0
+KBA.US,D,20250617,000000,23.83,23.83,23.74,23.74,9856,0
+KBA.US,D,20250618,000000,23.78,23.78,23.71,23.71,17849,0
+KBA.US,D,20250620,000000,23.85,23.85,23.74,23.75,34904,0
+KBA.US,D,20250623,000000,23.815,23.851,23.792,23.82,10923,0
+KBA.US,D,20250624,000000,24.07,24.22,24.06,24.18,22395,0
+KBA.US,D,20250625,000000,24.49,24.53,24.45,24.53,16218,0
+KBA.US,D,20250626,000000,24.43,24.485,24.43,24.43,17701,0
+KBA.US,D,20250627,000000,24.17,24.18,24.1,24.1599,24026,0
+KBA.US,D,20250630,000000,24.21,24.28,24.19,24.28,15241,0
+KBA.US,D,20250701,000000,24.28,24.29,24.25,24.27,17332,0
+KBA.US,D,20250702,000000,24.2292,24.305,24.21,24.26,18236,0
+KBA.US,D,20250703,000000,24.53,24.54,24.44,24.53,20875,0
+KBA.US,D,20250707,000000,24.53,24.56,24.505,24.52,8108,0
+KBA.US,D,20250708,000000,24.67,24.71,24.64,24.6874,39952,0
+KBA.US,D,20250709,000000,24.7044,24.72,24.66,24.7,19150,0
+KBA.US,D,20250710,000000,24.84,24.9,24.8,24.9,24447,0
+KBA.US,D,20250711,000000,24.8501,24.867,24.79,24.79,13233,0
+KBA.US,D,20250714,000000,24.9,24.9001,24.86,24.86,10174,0
+KBA.US,D,20250715,000000,24.82,24.85,24.7293,24.79,12915,0
+KBA.US,D,20250716,000000,24.66,24.73,24.6493,24.7235,14084,0
+KBA.US,D,20250717,000000,24.7703,24.8797,24.7703,24.863,29313,0
+KBA.US,D,20250718,000000,25.16,25.22,25.12,25.13,33283,0
+KBA.US,D,20250721,000000,25.22,25.3,25.22,25.3,12750,0
+KBA.US,D,20250722,000000,25.515,25.66,25.5,25.63,76936,0
+KBA.US,D,20250723,000000,25.58,25.65,25.5656,25.635,37429,0
+KBA.US,D,20250724,000000,25.64,25.67,25.61,25.62,19459,0
+KBA.US,D,20250725,000000,25.5112,25.5485,25.48,25.51,13787,0
+KBA.US,D,20250728,000000,25.63,25.645,25.54,25.58,33610,0
+KBA.US,D,20250729,000000,25.667,25.73,25.63,25.6737,12981,0
+KBA.US,D,20250730,000000,25.68,25.68,25.52,25.5225,60589,0
+KBA.US,D,20250731,000000,25.17,25.19,25.1236,25.1297,32697,0
+KBA.US,D,20250801,000000,25.02,25.1,24.93,25.09,461391,0
+KBA.US,D,20250804,000000,25.37,25.3807,25.3,25.345,81748,0
+KBA.US,D,20250805,000000,25.56,25.58,25.52,25.55,50533,0
+KBA.US,D,20250806,000000,25.53,25.58,25.51,25.565,134437,0
+KBA.US,D,20250807,000000,25.69,25.71,25.6251,25.69,118281,0
+KBA.US,D,20250808,000000,25.64,25.69,25.61,25.685,80578,0
+KBA.US,D,20250811,000000,25.68,25.7,25.59,25.615,117083,0
+KBA.US,D,20250812,000000,26,26.21,26,26.21,54549,0
+KBA.US,D,20250813,000000,26.45,26.53,26.45,26.53,41482,0
+KBA.US,D,20250814,000000,26.53,26.54,26.4,26.41,75499,0
+KBA.US,D,20250815,000000,26.64,26.65,26.58,26.581,23036,0
+KBA.US,D,20250818,000000,26.725,26.78,26.71,26.78,29625,0
+KBA.US,D,20250819,000000,26.63,26.64,26.55,26.567,37374,0
+KBA.US,D,20250820,000000,27.04,27.12,26.9854,27.12,53376,0
+KBA.US,D,20250821,000000,27.12,27.18,27.08,27.169,42301,0
+KBA.US,D,20250822,000000,27.8,28.03,27.76,28.02,209340,0
+KBA.US,D,20250825,000000,28.24,28.39,28.2,28.32,166727,0
+KBA.US,D,20250826,000000,28.32,28.3792,28.27,28.35,76916,0
+KBA.US,D,20250827,000000,27.7899,27.82,27.75,27.78,459335,0
+KBA.US,D,20250828,000000,28.415,28.53,28.41,28.52,296068,0
+KBA.US,D,20250829,000000,28.94,28.97,28.87,28.96,144967,0
+KBA.US,D,20250902,000000,28.73,28.93,28.65,28.93,157082,0
+KBA.US,D,20250903,000000,28.82,28.875,28.78,28.82,210941,0
+KBA.US,D,20250904,000000,28.21,28.24,28.0942,28.19,232852,0
+KBA.US,D,20250905,000000,28.93,28.938,28.815,28.86,148664,0
+KBA.US,D,20250908,000000,28.77,28.805,28.72,28.805,80976,0
+KBA.US,D,20250909,000000,28.67,28.7,28.62,28.62,56587,0
+KBA.US,D,20250910,000000,28.78,28.8,28.68,28.68,78756,0
+KBA.US,D,20250911,000000,29.587,29.76,29.49,29.75,195063,0
+KBA.US,D,20250912,000000,29.5145,29.52,29.46,29.47,69152,0
+KBA.US,D,20250915,000000,29.62,29.64,29.5702,29.59,43506,0
+KBA.US,D,20250916,000000,29.35,29.45,29.3,29.45,43350,0
+KBA.US,D,20250917,000000,29.6617,29.77,29.615,29.69,213582,0
+KBA.US,D,20250918,000000,29.285,29.4192,29.2351,29.38,240499,0
+KBA.US,D,20250919,000000,29.41,29.555,29.41,29.46,49496,0
+KBA.US,D,20250922,000000,29.6673,29.7,29.62,29.69,91808,0
+KBA.US,D,20250923,000000,29.7906,29.82,29.692,29.7,26290,0
+KBA.US,D,20250924,000000,29.79,29.81,29.72,29.72,103352,0
+KBA.US,D,20250925,000000,30.0247,30.0247,29.89,29.92,130835,0
+KBA.US,D,20250926,000000,29.48,29.54,29.41,29.54,162320,0
+KBA.US,D,20250929,000000,30.03,30.08,30,30.03,105961,0
+KBA.US,D,20250930,000000,30.03,30.09,29.99,30.07,70870,0
+KBA.US,D,20251001,000000,30.07,30.14,30.04,30.08,70299,0
+KBA.US,D,20251002,000000,30.365,30.39,30.17,30.2,62212,0
+KBA.US,D,20251003,000000,30.08,30.13,30.0462,30.05,74660,0
+KBA.US,D,20251006,000000,29.94,30.08,29.92,30.04,59765,0
+KBA.US,D,20251007,000000,30.05,30.1,29.96,29.96,71634,0
+KBA.US,D,20251008,000000,29.8503,30.055,29.84,30.04,95586,0
+KBA.US,D,20251009,000000,30.414,30.42,29.9797,30.04,216554,0
+KBA.US,D,20251010,000000,29.72,29.7599,28.43,28.57,414516,0
+KBA.US,D,20251013,000000,29.47,29.49,29.32,29.36,718258,0
+KBA.US,D,20251014,000000,28.81,29.05,28.72,28.94,259778,0
+KBA.US,D,20251015,000000,29.48,29.53,29.32,29.45,142512,0
+KBA.US,D,20251016,000000,29.6801,29.7863,29.63,29.655,38651,0
+KBA.US,D,20251017,000000,29.23,29.43,29.23,29.43,97759,0
+KBA.US,D,20251020,000000,29.44,29.57,29.42,29.57,86084,0
+KBA.US,D,20251021,000000,29.98,29.98,29.8536,29.88,34954,0
+KBA.US,D,20251022,000000,29.88,29.9429,29.685,29.9,43359,0
+KBA.US,D,20251023,000000,30.04,30.17,30.0125,30.12,54440,0
+KBA.US,D,20251024,000000,30.6,30.64,30.54,30.62,77432,0
+KBA.US,D,20251027,000000,31.0515,31.115,31.0268,31.08,140506,0
+KBA.US,D,20251028,000000,31,31.09,30.9691,31.07,42112,0
+KBA.US,D,20251029,000000,31.39,31.4,31.23,31.34,38455,0
+KBA.US,D,20251030,000000,30.96,31.06,30.9,30.97,50187,0
+KBA.US,D,20251031,000000,30.3107,30.355,30.24,30.32,98598,0
+KBA.US,D,20251103,000000,30.37,30.37,30.25,30.36,39324,0
+KBA.US,D,20251104,000000,30.01,30.09,29.9601,30,83490,0
+KBA.US,D,20251105,000000,30.23,30.3998,30.18,30.34,148609,0
+KBA.US,D,20251106,000000,30.655,30.69,30.52,30.55,48659,0
+KBA.US,D,20251107,000000,30.43,30.56,30.32,30.42,34335,0
+KBA.US,D,20251110,000000,30.6,30.65,30.52,30.64,44912,0
+KBA.US,D,20251111,000000,30.3566,30.38,30.2845,30.29,21142,0
+KBA.US,D,20251112,000000,30.496,30.56,30.46,30.46,57906,0
+KBA.US,D,20251113,000000,30.81,30.84,30.59,30.63,60709,0
+KBA.US,D,20251114,000000,30.2,30.38,29.96,30.13,98335,0
+KBA.US,D,20251117,000000,29.9803,30.02,29.79,29.85,287709,0
+KBA.US,D,20251118,000000,29.93,30.04,29.9,30,42363,0
+KBA.US,D,20251119,000000,30.065,30.19,29.985,30.05,38989,0
+KBA.US,D,20251120,000000,30.0265,30.06,29.6,29.65,115165,0
+KBA.US,D,20251121,000000,29.14,29.41,29.09,29.36,228662,0
+KBA.US,D,20251124,000000,29.14,29.33,29.1201,29.24,121530,0
+KBA.US,D,20251125,000000,29.63,29.66,29.54,29.65,44707,0
+KBA.US,D,20251126,000000,29.7856,29.88,29.74,29.74,59839,0
+KBA.US,D,20251128,000000,30.05,30.17,30.03,30.17,45536,0
+KBA.US,D,20251201,000000,30.3914,30.44,30.32,30.38,75281,0
+KBA.US,D,20251202,000000,30.2667,30.271,30.16,30.21,83344,0
+KBA.US,D,20251203,000000,30.11,30.27,30.11,30.27,18964,0
+KBA.US,D,20251204,000000,30.33,30.35,30.27,30.32,16374,0
+KBA.US,D,20251205,000000,30.5,30.7,30.5,30.7,38505,0
+KBA.US,D,20251208,000000,30.92,30.92,30.79,30.89,73862,0
+KBA.US,D,20251209,000000,30.82,30.87,30.7695,30.87,31773,0
+KBA.US,D,20251210,000000,30.7153,30.89,30.681,30.89,14238,0
+KBA.US,D,20251211,000000,30.67,30.7846,30.5718,30.7095,79457,0
+KBA.US,D,20251212,000000,30.811,30.811,30.53,30.56,49740,0
+KBA.US,D,20251215,000000,30.57,30.5958,30.47,30.47,26726,0
+KBA.US,D,20251216,000000,30.2446,30.26,30.08,30.17,43356,0
+KBA.US,D,20251217,000000,30.72,30.74,30.5203,30.63,61810,0
+KBA.US,D,20251218,000000,30.63,30.68,30.57,30.62,14179,0
+KBA.US,D,20251219,000000,30.64,30.72,30.615,30.71,24123,0
+KBA.US,D,20251222,000000,30.5028,30.6,30.48,30.6,15900,0
+KBA.US,D,20251223,000000,30.765,30.94,30.67,30.86,24910,0
+KBA.US,D,20251224,000000,30.82,30.885,30.8,30.86,15905,0
+KBA.US,D,20251226,000000,31,31.08,30.97,31.01,25792,0
+KBA.US,D,20251229,000000,30.81,30.8445,30.72,30.8,106538,0
+KBA.US,D,20251230,000000,31,31.0306,30.96,31.0158,22570,0
+KBA.US,D,20251231,000000,30.91,30.95,30.8401,30.9,14646,0
+KBA.US,D,20260102,000000,31.27,31.35,31.2,31.35,26605,0
+KBA.US,D,20260105,000000,31.29,31.65,31.28,31.65,59487,0
+KBA.US,D,20260106,000000,31.89,31.94,31.81,31.88,58410,0
+KBA.US,D,20260107,000000,31.63,31.66,31.49,31.56,35261,0
+KBA.US,D,20260108,000000,31.4,31.5506,31.37,31.523,21834,0
+KBA.US,D,20260109,000000,31.645,31.7295,31.6,31.71,32243,0
+KBA.US,D,20260112,000000,31.7,31.87,31.7,31.87,65287,0
+KBA.US,D,20260113,000000,31.5193,31.5193,31.36,31.38,30409,0
+KBA.US,D,20260114,000000,31.255,31.3,31.21,31.3,40656,0
+KBA.US,D,20260115,000000,31.58,31.58,31.36,31.485,590160,0
+KBA.US,D,20260116,000000,31.22,31.26,31.05,31.07,111954,0
+KBA.US,D,20260120,000000,31.015,31.04,30.835,30.87,63115,0
+KBA.US,D,20260121,000000,31.0819,31.34,30.86,31.2,1342265,0
+KBA.US,D,20260122,000000,31.12,31.27,31.02,31.14,956978,0
+KBA.US,D,20260123,000000,30.6,30.81,30.54,30.79,282215,0
+KBA.US,D,20260126,000000,30.89,30.955,30.86,30.93,133121,0
+KBA.US,D,20260127,000000,30.89,31.0399,30.87,30.99,242840,0
+KBA.US,D,20260128,000000,30.98,30.99,30.7704,30.88,974376,0
+KBA.US,D,20260129,000000,31.36,31.3726,31.015,31.2,336144,0
+KBA.US,D,20260130,000000,30.97,31.0071,30.65,30.8,340041,0
+KBA.US,D,20260202,000000,30.44,30.5643,30.43,30.45,151952,0
+KBA.US,D,20260203,000000,30.38,30.44,30.22,30.3,114041,0
+KBA.US,D,20260204,000000,30.64,30.68,30.405,30.43,67772,0
+KBA.US,D,20260205,000000,30.44,30.48,30.23,30.26,68980,0
+KBA.US,D,20260206,000000,30.52,30.715,30.48,30.69,201347,0
+KBA.US,D,20260209,000000,30.82,30.97,30.81,30.95,157863,0
+KBA.US,D,20260210,000000,30.87,30.925,30.83,30.83,85767,0
+KBA.US,D,20260211,000000,30.75,30.88,30.65,30.84,63187,0
+KBA.US,D,20260212,000000,30.83,30.84,30.52,30.54,203378,0
+KBA.US,D,20260213,000000,30.35,30.485,30.27,30.43,103279,0
+KBA.US,D,20260217,000000,30.6101,30.72,30.46,30.7,69375,0
+KBA.US,D,20260218,000000,30.77,30.89,30.77,30.81,36471,0
diff --git a/daily/us/nyse etfs/1/kie.us.txt b/daily/us/nyse etfs/1/kie.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b33cee9f0d57e917ec74a28472add37e15fec975
--- /dev/null
+++ b/daily/us/nyse etfs/1/kie.us.txt	
@@ -0,0 +1,5086 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KIE.US,D,20051115,000000,14.325,14.325,14.2883,14.2883,200537.11366033,0
+KIE.US,D,20051116,000000,14.1824,14.1824,14.1398,14.1398,121442.72824786,0
+KIE.US,D,20051117,000000,14.2299,14.2616,14.2052,14.2586,17448.894101792,0
+KIE.US,D,20051118,000000,14.3141,14.3141,14.3141,14.3141,348.25109713745,0
+KIE.US,D,20051121,000000,14.3647,14.3647,14.3647,14.3647,1851.2826439133,0
+KIE.US,D,20051122,000000,14.3477,14.3477,14.3477,14.3477,37883.662827735,0
+KIE.US,D,20051123,000000,14.4766,14.5766,14.4766,14.5489,558934.93551786,0
+KIE.US,D,20051125,000000,14.4924,14.4924,14.4518,14.4578,74641.818486461,0
+KIE.US,D,20051128,000000,14.4518,14.4518,14.4469,14.4469,3726.7914511057,0
+KIE.US,D,20051129,000000,14.5192,14.5944,14.5192,14.5806,28607.061138769,0
+KIE.US,D,20051130,000000,14.5806,14.5806,14.4053,14.4053,155610.70328266,0
+KIE.US,D,20051201,000000,14.4657,14.4657,14.4469,14.4518,11876.876547592,0
+KIE.US,D,20051205,000000,14.4053,14.4053,14.3507,14.3567,282617.37369694,0
+KIE.US,D,20051206,000000,14.3201,14.3201,14.2765,14.2765,1032425.2025737,0
+KIE.US,D,20051207,000000,14.2685,14.2685,14.2002,14.2002,371759.56032943,0
+KIE.US,D,20051208,000000,14.2052,14.2052,14.1824,14.1824,5568.9892837894,0
+KIE.US,D,20051209,000000,14.2557,14.2557,14.2071,14.2071,196828.49183168,0
+KIE.US,D,20051212,000000,14.3032,14.3032,14.1694,14.224,186429.41124411,0
+KIE.US,D,20051214,000000,14.3647,14.3647,14.3647,14.3647,4836.1478445958,0
+KIE.US,D,20051215,000000,14.3181,14.3181,14.2418,14.2418,152645.0171279,0
+KIE.US,D,20051216,000000,14.2527,14.2527,14.1754,14.1754,176409.87388126,0
+KIE.US,D,20051219,000000,14.1646,14.1854,14.0605,14.0744,236205.09197149,0
+KIE.US,D,20051220,000000,14.1051,14.1428,14.0932,14.117,92848.789614195,0
+KIE.US,D,20051221,000000,14.1824,14.1824,14.1516,14.1516,56079.5302973,0
+KIE.US,D,20051223,000000,14.2497,14.2497,14.2358,14.2418,394030.47034724,0
+KIE.US,D,20051227,000000,14.3735,14.3735,14.2795,14.2795,77252.187579787,0
+KIE.US,D,20051229,000000,14.2616,14.2854,14.2616,14.2854,148552.81438067,0
+KIE.US,D,20060103,000000,14.1368,14.1398,14.1368,14.1398,39731.917201239,0
+KIE.US,D,20060104,000000,14.4449,14.4449,14.432,14.432,111417.13434417,0
+KIE.US,D,20060105,000000,14.3943,14.43,14.3943,14.43,452709.2660797,0
+KIE.US,D,20060106,000000,14.4657,14.4766,14.4657,14.4766,2239.9106798493,0
+KIE.US,D,20060109,000000,14.5024,14.5024,14.5024,14.5024,1100.2715822604,0
+KIE.US,D,20060110,000000,14.5262,14.5578,14.5262,14.5578,55700.996496063,0
+KIE.US,D,20060111,000000,14.5836,14.5905,14.5806,14.5866,787319.01444407,0
+KIE.US,D,20060112,000000,14.5944,14.5944,14.532,14.532,1100.2715822604,0
+KIE.US,D,20060113,000000,14.5192,14.5192,14.5192,14.5192,348.25109713745,0
+KIE.US,D,20060117,000000,14.4548,14.4548,14.3032,14.3597,80592.369841896,0
+KIE.US,D,20060118,000000,14.2765,14.2765,14.1854,14.214,46048.889276271,0
+KIE.US,D,20060119,000000,14.216,14.216,14.216,14.216,348.25109713745,0
+KIE.US,D,20060120,000000,14.0308,14.0536,14.0308,14.0328,193119.87000304,0
+KIE.US,D,20060123,000000,13.9703,13.9703,13.9367,13.9367,757.06760247272,0
+KIE.US,D,20060124,000000,13.9733,13.9733,13.9317,13.9317,757.06760247272,0
+KIE.US,D,20060125,000000,13.9169,13.9585,13.8178,13.8485,606088.13407026,0
+KIE.US,D,20060126,000000,13.9089,14.1665,13.9089,14.0892,240648.57408627,0
+KIE.US,D,20060127,000000,14.1665,14.1665,14.1665,14.1665,757.06760247272,0
+KIE.US,D,20060130,000000,14.0645,14.112,14.0645,14.112,192006.47591567,0
+KIE.US,D,20060131,000000,14.0556,14.0556,13.8723,13.8723,437478.07534142,0
+KIE.US,D,20060201,000000,13.9455,13.9823,13.9119,13.9189,139262.08076312,0
+KIE.US,D,20060202,000000,13.9427,13.9427,13.8386,13.8386,338320.38903995,0
+KIE.US,D,20060203,000000,13.7178,13.7178,13.7178,13.7178,348.25109713745,0
+KIE.US,D,20060206,000000,13.7534,13.7534,13.7534,13.7534,757.06760247272,0
+KIE.US,D,20060207,000000,13.7652,13.7652,13.7266,13.7266,4093.2121707025,0
+KIE.US,D,20060208,000000,13.788,13.8178,13.788,13.8178,4442.4726913099,0
+KIE.US,D,20060209,000000,13.8089,13.8089,13.7762,13.7861,91727.320139065,0
+KIE.US,D,20060213,000000,13.8436,13.8465,13.8356,13.8356,729767.74472756,0
+KIE.US,D,20060214,000000,13.8624,14.0476,13.8624,14.0476,19315.318097754,0
+KIE.US,D,20060215,000000,14.0119,14.0427,13.9951,14.0427,811461.39557518,0
+KIE.US,D,20060216,000000,14.0041,14.0397,14.0041,14.0397,185696.56980492,0
+KIE.US,D,20060217,000000,14.009,14.009,14.009,14.009,77989.06671286,0
+KIE.US,D,20060221,000000,14.009,14.0139,14.009,14.0139,757.06760247272,0
+KIE.US,D,20060223,000000,14.117,14.117,14.117,14.117,348.25109713745,0
+KIE.US,D,20060224,000000,14.11,14.115,14.11,14.115,8167.2452954757,0
+KIE.US,D,20060227,000000,14.1616,14.1824,14.1486,14.1486,64239.709628486,0
+KIE.US,D,20060228,000000,14.0447,14.0447,14.0278,14.0278,149291.71236068,0
+KIE.US,D,20060301,000000,14.0556,14.0556,14.0119,14.0447,838200.01387105,0
+KIE.US,D,20060303,000000,13.9703,13.9951,13.9673,13.9951,82453.746720509,0
+KIE.US,D,20060306,000000,13.9455,13.9495,13.8753,13.8753,76872.64435508,0
+KIE.US,D,20060307,000000,13.8881,13.9427,13.8851,13.9367,428562.8472547,0
+KIE.US,D,20060308,000000,13.9367,13.9703,13.8812,13.9703,1341052.3908212,0
+KIE.US,D,20060310,000000,13.9297,13.9644,13.9297,13.9644,39731.917201239,0
+KIE.US,D,20060313,000000,14.0139,14.0278,14.0139,14.0169,12624.859338836,0
+KIE.US,D,20060314,000000,14.0932,14.115,14.0744,14.115,2964.6767312832,0
+KIE.US,D,20060315,000000,14.0793,14.1665,14.0793,14.1665,226541.88109352,0
+KIE.US,D,20060316,000000,14.216,14.2319,14.2002,14.226,280392.60436914,0
+KIE.US,D,20060317,000000,14.1338,14.1646,14.0833,14.1646,410383.13056065,0
+KIE.US,D,20060320,000000,14.1912,14.2299,14.1586,14.2002,184575.10032979,0
+KIE.US,D,20060321,000000,14.1546,14.1546,14.0139,14.0476,531820.81169116,0
+KIE.US,D,20060322,000000,14.0219,14.0219,13.9951,14.0219,228399.22027826,0
+KIE.US,D,20060323,000000,13.9515,13.9515,13.9367,13.9367,2608.350246386,0
+KIE.US,D,20060324,000000,13.9238,13.9238,13.8911,13.9139,112537.59439583,0
+KIE.US,D,20060327,000000,13.8653,13.8782,13.8653,13.8782,2239.9106798493,0
+KIE.US,D,20060328,000000,13.8277,13.8316,13.7494,13.7494,346491.67202931,0
+KIE.US,D,20060329,000000,13.8554,13.8693,13.8554,13.8653,41592.284656381,0
+KIE.US,D,20060330,000000,13.8277,13.8554,13.8148,13.8148,4093.2121707025,0
+KIE.US,D,20060331,000000,13.7514,13.7514,13.7128,13.7494,12259.448042708,0
+KIE.US,D,20060403,000000,13.7861,13.8386,13.7434,13.8059,59420.721982879,0
+KIE.US,D,20060404,000000,13.7652,13.7652,13.7652,13.7652,348.25109713745,0
+KIE.US,D,20060405,000000,13.8584,13.8832,13.8584,13.8832,5193.4837529629,0
+KIE.US,D,20060406,000000,13.8693,13.8693,13.8178,13.8465,77618.608299383,0
+KIE.US,D,20060407,000000,13.8723,13.8723,13.693,13.693,16717.062086068,0
+KIE.US,D,20060410,000000,13.684,13.7236,13.6454,13.6742,147056.84879818,0
+KIE.US,D,20060411,000000,13.5999,13.6187,13.5691,13.5751,130725.38647764,0
+KIE.US,D,20060412,000000,13.6295,13.6315,13.5999,13.6137,120327.31531355,0
+KIE.US,D,20060413,000000,13.5543,13.5849,13.5543,13.5849,4093.2121707025,0
+KIE.US,D,20060417,000000,13.5999,13.6295,13.5849,13.5979,163401.43362383,0
+KIE.US,D,20060418,000000,13.6771,13.6771,13.6682,13.6682,11159.176460448,0
+KIE.US,D,20060419,000000,13.9545,13.9644,13.9545,13.9644,501737.9734393,0
+KIE.US,D,20060420,000000,13.9891,14.0199,13.9891,14.007,9288.7147706053,0
+KIE.US,D,20060421,000000,14.0447,14.0447,14.0248,14.0248,1485.8713477865,0
+KIE.US,D,20060424,000000,13.9515,14.0536,13.9495,14.0536,710819.85677287,0
+KIE.US,D,20060425,000000,14.0664,14.0664,13.9703,13.9703,7056.8794785158,0
+KIE.US,D,20060426,000000,14.0862,14.1456,14.0862,14.1456,22268.891170868,0
+KIE.US,D,20060427,000000,14.2111,14.3429,14.2111,14.3091,445659.45256547,0
+KIE.US,D,20060428,000000,14.3399,14.4766,14.3399,14.4082,78363.562820217,0
+KIE.US,D,20060501,000000,14.3963,14.3963,14.2497,14.2497,119214.93064965,0
+KIE.US,D,20060502,000000,14.3477,14.4211,14.3319,14.4211,148922.26337067,0
+KIE.US,D,20060503,000000,14.4508,14.4548,14.3627,14.43,723079.30481557,0
+KIE.US,D,20060504,000000,14.4053,14.4518,14.3894,14.3894,166751.71012064,0
+KIE.US,D,20060505,000000,14.4023,14.4023,14.3705,14.4023,7812.9376575185,0
+KIE.US,D,20060508,000000,14.43,14.437,14.3865,14.3865,88763.652831252,0
+KIE.US,D,20060509,000000,14.3785,14.3785,14.3477,14.3537,2964.6767312832,0
+KIE.US,D,20060510,000000,14.3507,14.4241,14.3507,14.4171,1075888.9583434,0
+KIE.US,D,20060511,000000,14.3676,14.3676,14.2616,14.2665,281126.45523181,0
+KIE.US,D,20060512,000000,14.2497,14.2497,14.1576,14.1576,26005.776856673,0
+KIE.US,D,20060515,000000,14.1665,14.2358,14.1665,14.2358,80216.864311069,0
+KIE.US,D,20060516,000000,14.2616,14.2943,14.2616,14.2616,95818.513462828,0
+KIE.US,D,20060517,000000,14.1646,14.1854,13.9891,13.9921,288568.93447585,0
+KIE.US,D,20060518,000000,13.9971,13.9971,13.9347,13.9347,2239.9106798493,0
+KIE.US,D,20060519,000000,13.9575,13.9644,13.8881,13.9644,362095.34002801,0
+KIE.US,D,20060522,000000,13.9347,13.9367,13.9119,13.9119,645085.19098537,0
+KIE.US,D,20060523,000000,13.9615,13.9763,13.9189,13.9189,219856.46945196,0
+KIE.US,D,20060524,000000,13.9455,13.9455,13.8782,13.8782,41970.818457618,0
+KIE.US,D,20060525,000000,13.9089,13.9317,13.9089,13.9297,35644.761571356,0
+KIE.US,D,20060526,000000,13.9367,13.9921,13.9367,13.9921,2964.6767312832,0
+KIE.US,D,20060530,000000,13.9347,13.9347,13.7494,13.7494,16341.556555241,0
+KIE.US,D,20060531,000000,13.8812,13.9297,13.8812,13.9297,3726.7914511057,0
+KIE.US,D,20060601,000000,13.9575,14.0645,13.9427,14.0645,75028.427675456,0
+KIE.US,D,20060602,000000,14.0308,14.0427,14.0169,14.0427,11507.427557585,0
+KIE.US,D,20060605,000000,14.0139,14.0139,13.8277,13.8277,206112.15948493,0
+KIE.US,D,20060606,000000,13.8881,13.8881,13.7068,13.8049,236205.09197149,0
+KIE.US,D,20060607,000000,13.8624,13.9218,13.8406,13.8406,12259.448042708,0
+KIE.US,D,20060608,000000,13.8832,13.9427,13.8148,13.9427,3333.1162978199,0
+KIE.US,D,20060609,000000,13.9317,13.9317,13.8624,13.8624,29325.770649384,0
+KIE.US,D,20060612,000000,13.7812,13.8059,13.7178,13.7178,314929.01897048,0
+KIE.US,D,20060613,000000,13.6652,13.6652,13.5375,13.5563,151535.66073441,0
+KIE.US,D,20060614,000000,13.4879,13.4988,13.4076,13.4988,852689.2783589,0
+KIE.US,D,20060615,000000,13.5849,13.8505,13.5849,13.8218,131096.85431459,0
+KIE.US,D,20060616,000000,13.7326,13.7326,13.6217,13.6563,163401.43362383,0
+KIE.US,D,20060619,000000,13.7088,13.7088,13.5949,13.6028,5193.4837529629,0
+KIE.US,D,20060620,000000,13.6424,13.6811,13.5979,13.5979,587149.33092681,0
+KIE.US,D,20060621,000000,13.6335,13.6623,13.6217,13.6217,413703.12435336,0
+KIE.US,D,20060622,000000,13.582,13.582,13.5107,13.5543,150786.66851969,0
+KIE.US,D,20060623,000000,13.479,13.5691,13.479,13.5206,298590.49068565,0
+KIE.US,D,20060626,000000,13.5443,13.6048,13.5443,13.6048,59420.721982879,0
+KIE.US,D,20060627,000000,13.6236,13.6236,13.5206,13.5206,13740.272273145,0
+KIE.US,D,20060628,000000,13.5414,13.5414,13.5414,13.5414,348.25109713745,0
+KIE.US,D,20060629,000000,13.6533,13.7841,13.6335,13.7782,28607.061138769,0
+KIE.US,D,20060630,000000,13.8,13.8247,13.788,13.788,557080.62460353,0
+KIE.US,D,20060703,000000,13.8386,13.8386,13.794,13.8218,148173.27115596,0
+KIE.US,D,20060705,000000,13.8753,13.8753,13.7266,13.7682,170464.36964317,0
+KIE.US,D,20060706,000000,13.7682,13.7682,13.7682,13.7682,1485.8713477865,0
+KIE.US,D,20060707,000000,13.7682,13.7682,13.7356,13.7356,11876.876547592,0
+KIE.US,D,20060710,000000,13.7812,13.8049,13.7812,13.8049,5568.9892837894,0
+KIE.US,D,20060711,000000,13.6771,13.6771,13.6771,13.6771,348.25109713745,0
+KIE.US,D,20060712,000000,13.7652,13.7652,13.6652,13.6652,653249.40801043,0
+KIE.US,D,20060713,000000,13.5721,13.5721,13.5265,13.5265,27107.057862403,0
+KIE.US,D,20060714,000000,13.4621,13.4621,13.38,13.4413,1485.8713477865,0
+KIE.US,D,20060717,000000,13.4532,13.4819,13.4453,13.4552,302307.18790206,0
+KIE.US,D,20060718,000000,13.4047,13.4047,13.3452,13.4017,163041.06944506,0
+KIE.US,D,20060719,000000,13.6563,13.6682,13.6563,13.6682,757.06760247272,0
+KIE.US,D,20060720,000000,13.7702,13.7861,13.7236,13.7236,187176.38461188,0
+KIE.US,D,20060721,000000,13.6712,13.6712,13.6077,13.6395,921766.14525546,0
+KIE.US,D,20060724,000000,13.696,13.7782,13.696,13.7782,353924.05703865,0
+KIE.US,D,20060725,000000,13.7306,13.8148,13.7306,13.8148,160428.68150479,0
+KIE.US,D,20060726,000000,13.8089,13.8941,13.788,13.8941,15223.115350522,0
+KIE.US,D,20060727,000000,13.7624,13.8,13.7326,13.7326,318638.6502226,0
+KIE.US,D,20060728,000000,13.7861,13.7861,13.7841,13.7841,74276.407190334,0
+KIE.US,D,20060731,000000,13.7652,13.7652,13.7624,13.7624,148552.81438067,0
+KIE.US,D,20060801,000000,13.6424,13.6424,13.6424,13.6424,15223.115350522,0
+KIE.US,D,20060802,000000,13.6375,13.696,13.6217,13.6424,9288.7147706053,0
+KIE.US,D,20060803,000000,13.5107,13.5751,13.5107,13.5751,335343.59922703,0
+KIE.US,D,20060804,000000,13.6276,13.7009,13.4334,13.4463,1079980.1516672,0
+KIE.US,D,20060807,000000,13.3908,13.4493,13.3878,13.4245,1736936.1626593,0
+KIE.US,D,20060808,000000,13.4711,13.4909,13.374,13.3819,632463.35991695,0
+KIE.US,D,20060809,000000,13.4245,13.4245,13.2759,13.2759,344285.07232397,0
+KIE.US,D,20060810,000000,13.2908,13.4314,13.2908,13.4156,222825.18387712,0
+KIE.US,D,20060811,000000,13.4245,13.4532,13.3908,13.4215,707852.15177118,0
+KIE.US,D,20060814,000000,13.5206,13.5999,13.5017,13.5017,599027.21689786,0
+KIE.US,D,20060815,000000,13.6315,13.6712,13.6077,13.6712,29325.770649384,0
+KIE.US,D,20060816,000000,13.7326,13.7434,13.7148,13.7376,13363.757318848,0
+KIE.US,D,20060817,000000,13.7356,13.8554,13.7356,13.8386,44564.027351954,0
+KIE.US,D,20060818,000000,13.8118,13.8753,13.8118,13.8584,56823.475394662,0
+KIE.US,D,20060821,000000,13.8584,13.8584,13.8247,13.8247,385120.28937787,0
+KIE.US,D,20060822,000000,13.792,13.794,13.7266,13.7416,585654.37476779,0
+KIE.US,D,20060823,000000,13.7356,13.7514,13.7038,13.7434,233965.18129164,0
+KIE.US,D,20060824,000000,13.8049,13.8049,13.7702,13.7861,52366.870774773,0
+KIE.US,D,20060825,000000,13.7861,13.794,13.7197,13.7514,147807.85985983,0
+KIE.US,D,20060828,000000,13.8406,13.9189,13.8316,13.8782,698554.35218934,0
+KIE.US,D,20060829,000000,13.8386,13.9059,13.8386,13.8941,79112.555034929,0
+KIE.US,D,20060830,000000,13.9585,13.9703,13.9397,13.9545,150422.26664704,0
+KIE.US,D,20060831,000000,13.9991,14.0585,13.9991,14.0585,1186559.1193197,0
+KIE.US,D,20060901,000000,14.0664,14.107,14.0645,14.0645,138155.75264005,0
+KIE.US,D,20060905,000000,14.0694,14.0764,14.0397,14.0427,310099.93709018,0
+KIE.US,D,20060906,000000,14.0021,14.0119,13.9673,13.9783,269251.59753116,0
+KIE.US,D,20060907,000000,13.9615,14.0119,13.9495,13.9823,41970.818457618,0
+KIE.US,D,20060908,000000,14.0793,14.12,14.0793,14.117,45315.038413608,0
+KIE.US,D,20060911,000000,14.1646,14.2448,14.1646,14.2358,32305.588732716,0
+KIE.US,D,20060912,000000,14.2685,14.3597,14.2586,14.3429,525132.37177918,0
+KIE.US,D,20060913,000000,14.3221,14.3993,14.3221,14.3993,1478841.7227416,0
+KIE.US,D,20060914,000000,14.4053,14.4053,14.3279,14.3279,34526.320366636,0
+KIE.US,D,20060915,000000,14.3765,14.3914,14.3765,14.3765,12624.859338836,0
+KIE.US,D,20060918,000000,14.3032,14.3339,14.3003,14.3221,1111904.1783282,0
+KIE.US,D,20060919,000000,14.2685,14.2735,14.2665,14.2685,143355.29293383,0
+KIE.US,D,20060920,000000,14.3627,14.4171,14.3627,14.4171,2608.350246386,0
+KIE.US,D,20060921,000000,14.4132,14.4241,14.3399,14.3399,995671.08460884,0
+KIE.US,D,20060922,000000,14.3449,14.3567,14.3369,14.3567,2608.350246386,0
+KIE.US,D,20060925,000000,14.5628,14.5628,14.5242,14.5242,11159.176460448,0
+KIE.US,D,20060926,000000,14.5944,14.5944,14.5489,14.5836,869400.28390415,0
+KIE.US,D,20060927,000000,14.546,14.5766,14.5053,14.5082,870512.66856805,0
+KIE.US,D,20060928,000000,14.5598,14.5687,14.5598,14.5687,1851.2826439133,0
+KIE.US,D,20060929,000000,14.538,14.538,14.4994,14.5132,377322.49307241,0
+KIE.US,D,20061002,000000,14.4053,14.43,14.4023,14.4241,435269.45678914,0
+KIE.US,D,20061003,000000,14.4994,14.6123,14.4994,14.5766,89857.867872692,0
+KIE.US,D,20061004,000000,14.5736,14.7491,14.5687,14.7471,359868.55185327,0
+KIE.US,D,20061005,000000,14.7431,14.7609,14.7253,14.7519,653249.40801043,0
+KIE.US,D,20061006,000000,14.7045,14.7283,14.6846,14.7283,3726.7914511057,0
+KIE.US,D,20061009,000000,14.7163,14.7253,14.6707,14.7253,58679.805155926,0
+KIE.US,D,20061010,000000,14.7253,14.7253,14.6846,14.6846,288183.33471033,0
+KIE.US,D,20061011,000000,14.6777,14.7074,14.6737,14.6767,49763.567645737,0
+KIE.US,D,20061012,000000,14.7361,14.7609,14.7203,14.7253,322361.40397983,0
+KIE.US,D,20061013,000000,14.7609,14.9046,14.7609,14.861,194234.27351388,0
+KIE.US,D,20061016,000000,14.8828,14.8828,14.853,14.8758,43821.091678062,0
+KIE.US,D,20061017,000000,14.7887,14.8639,14.7887,14.859,153378.86799056,0
+KIE.US,D,20061018,000000,14.9798,14.9798,14.8966,14.9342,142987.86279076,0
+KIE.US,D,20061019,000000,14.8095,14.8203,14.7887,14.8015,1176158.0198853,0
+KIE.US,D,20061020,000000,14.7887,14.7887,14.7441,14.7441,3886110.7762171,0
+KIE.US,D,20061023,000000,14.7283,14.8411,14.7283,14.8411,988232.64305869,0
+KIE.US,D,20061024,000000,14.8075,14.8283,14.7827,14.8075,397751.20525753,0
+KIE.US,D,20061025,000000,14.7916,14.7965,14.7074,14.7965,639150.79040545,0
+KIE.US,D,20061026,000000,14.8887,15.0026,14.8758,14.9986,455679.9993518,0
+KIE.US,D,20061027,000000,14.966,14.966,14.7441,14.7441,646938.49247622,0
+KIE.US,D,20061030,000000,14.7827,14.8352,14.7728,14.8332,58679.805155926,0
+KIE.US,D,20061031,000000,14.7916,14.7965,14.6262,14.6559,381412.6769727,0
+KIE.US,D,20061101,000000,14.7103,14.7431,14.6291,14.6381,63137.419199285,0
+KIE.US,D,20061102,000000,14.6172,14.6707,14.5628,14.6707,185317.02658021,0
+KIE.US,D,20061103,000000,14.7203,14.7203,14.6172,14.641,377688.91379201,0
+KIE.US,D,20061106,000000,14.6707,14.7787,14.6707,14.7787,85421.451722202,0
+KIE.US,D,20061107,000000,14.8045,14.8758,14.8045,14.859,245854.17092087,0
+KIE.US,D,20061108,000000,14.8758,14.8788,14.856,14.8639,150032.62918763,0
+KIE.US,D,20061109,000000,14.9046,14.9046,14.7916,14.7916,474625.86845955,0
+KIE.US,D,20061110,000000,14.8788,14.9076,14.8708,14.8887,221714.81806016,0
+KIE.US,D,20061113,000000,14.966,14.966,14.9472,14.9472,349105.06939304,0
+KIE.US,D,20061114,000000,14.8708,14.963,14.8708,14.963,4093.2121707025,0
+KIE.US,D,20061115,000000,15.0244,15.0739,15.0244,15.0561,150786.66851969,0
+KIE.US,D,20061116,000000,15.0799,15.1998,15.0799,15.1998,287447.46500073,0
+KIE.US,D,20061117,000000,15.1493,15.1493,15.1205,15.1205,2239.9106798493,0
+KIE.US,D,20061120,000000,15.0888,15.177,15.0888,15.174,78734.021233693,0
+KIE.US,D,20061121,000000,15.177,15.177,15.1037,15.1037,249189.30606563,0
+KIE.US,D,20061122,000000,15.1333,15.1333,15.0393,15.071,375833.5934542,0
+KIE.US,D,20061124,000000,15.0541,15.0849,15.0423,15.068,144841.16428161,0
+KIE.US,D,20061127,000000,15.0274,15.0274,14.861,14.8887,477967.06014513,0
+KIE.US,D,20061128,000000,14.8501,14.9076,14.8501,14.8758,204630.32583103,0
+KIE.US,D,20061129,000000,14.9274,14.966,14.9016,14.9274,1194727.3740388,0
+KIE.US,D,20061130,000000,15.0304,15.0323,14.9322,15.0066,188285.74100537,0
+KIE.US,D,20061201,000000,14.957,14.957,14.8669,14.8669,503587.23723627,0
+KIE.US,D,20061204,000000,14.9986,15.0304,14.9739,15.0125,57564.392221616,0
+KIE.US,D,20061205,000000,15.0244,15.1423,15.0155,15.1423,39361.458787762,0
+KIE.US,D,20061206,000000,15.1919,15.2156,15.1919,15.2156,41970.818457618,0
+KIE.US,D,20061207,000000,15.2453,15.2453,15.1799,15.1799,17828.437326498,0
+KIE.US,D,20061208,000000,15.1879,15.2017,15.1879,15.1968,39731.917201239,0
+KIE.US,D,20061211,000000,15.2364,15.2652,15.2344,15.2622,134441.07427057,0
+KIE.US,D,20061212,000000,15.3216,15.3612,15.282,15.3296,567469.6109564,0
+KIE.US,D,20061213,000000,15.3632,15.3632,15.3048,15.3216,54593.658949513,0
+KIE.US,D,20061214,000000,15.3196,15.394,15.3196,15.391,1085172.6259966,0
+KIE.US,D,20061215,000000,15.3136,15.3326,15.2711,15.3216,63503.839918882,0
+KIE.US,D,20061218,000000,15.3524,15.383,15.3136,15.3345,903563.2118216,0
+KIE.US,D,20061219,000000,15.3374,15.3612,15.285,15.3612,370629.00604308,0
+KIE.US,D,20061220,000000,15.3989,15.3989,15.3572,15.38,277040.3090254,0
+KIE.US,D,20061221,000000,15.4018,15.4286,15.3078,15.3166,138155.75264005,0
+KIE.US,D,20061222,000000,15.3118,15.3196,15.2998,15.3166,40480.909415951,0
+KIE.US,D,20061226,000000,15.3296,15.383,15.3296,15.383,87263.649554886,0
+KIE.US,D,20061227,000000,15.4583,15.5079,15.4435,15.4435,43821.091678062,0
+KIE.US,D,20061228,000000,15.4385,15.4653,15.4336,15.4355,173438.13118569,0
+KIE.US,D,20061229,000000,15.4237,15.4355,15.3345,15.3345,349105.06939304,0
+KIE.US,D,20070103,000000,15.492,15.5415,15.3712,15.3712,59049.254145932,0
+KIE.US,D,20070104,000000,15.3741,15.385,15.3741,15.383,25247.699830731,0
+KIE.US,D,20070105,000000,15.3216,15.3216,15.2552,15.2552,42706.688167221,0
+KIE.US,D,20070108,000000,15.2344,15.2622,15.1879,15.2622,74276.407190334,0
+KIE.US,D,20070109,000000,15.3276,15.3276,15.1671,15.2077,23405.501998047,0
+KIE.US,D,20070110,000000,15.1225,15.2255,15.1225,15.2255,23770.913294173,0
+KIE.US,D,20070111,000000,15.2652,15.2998,15.2652,15.2998,23405.501998047,0
+KIE.US,D,20070112,000000,15.3048,15.3612,15.276,15.3524,4093.2121707025,0
+KIE.US,D,20070116,000000,15.3682,15.3682,15.3404,15.3404,15605.686845638,0
+KIE.US,D,20070117,000000,15.3246,15.3246,15.2711,15.2711,91357.871149059,0
+KIE.US,D,20070118,000000,15.2968,15.3118,15.2731,15.282,131841.80883542,0
+KIE.US,D,20070119,000000,15.3078,15.3118,15.2602,15.288,43085.221968457,0
+KIE.US,D,20070122,000000,15.282,15.282,15.1799,15.2017,163401.43362383,0
+KIE.US,D,20070123,000000,15.2037,15.2622,15.2037,15.2532,17086.511076075,0
+KIE.US,D,20070124,000000,15.279,15.3326,15.279,15.3296,41592.284656381,0
+KIE.US,D,20070125,000000,15.3018,15.3018,15.1641,15.1641,22662.566324154,0
+KIE.US,D,20070126,000000,15.1463,15.1581,15.0878,15.1581,866794.96192818,0
+KIE.US,D,20070129,000000,15.1879,15.282,15.1879,15.1919,249559.7644791,0
+KIE.US,D,20070130,000000,15.285,15.3572,15.2681,15.3118,420391.56426535,0
+KIE.US,D,20070131,000000,15.2325,15.276,15.1968,15.276,173054.55026709,0
+KIE.US,D,20070201,000000,15.3196,15.4583,15.3196,15.4465,12259.448042708,0
+KIE.US,D,20070202,000000,15.4742,15.5148,15.4742,15.5049,9656.1449136721,0
+KIE.US,D,20070205,000000,15.4583,15.5079,15.4465,15.5079,9288.7147706053,0
+KIE.US,D,20070206,000000,15.5148,15.6386,15.5148,15.6258,75388.791854234,0
+KIE.US,D,20070207,000000,15.6446,15.7168,15.6317,15.6753,23405.501998047,0
+KIE.US,D,20070208,000000,15.6614,15.6614,15.598,15.598,510270.63003091,0
+KIE.US,D,20070209,000000,15.6317,15.7168,15.3524,15.4623,886485.78555676,0
+KIE.US,D,20070212,000000,15.5148,15.5227,15.5148,15.5227,135738.18342948,0
+KIE.US,D,20070213,000000,15.5337,15.6317,15.5337,15.6317,167576.4090956,0
+KIE.US,D,20070214,000000,15.6495,15.7348,15.6495,15.71,137784.2848031,0
+KIE.US,D,20070215,000000,15.6882,15.7168,15.6882,15.715,6690.458758919,0
+KIE.US,D,20070216,000000,15.7416,15.7416,15.7188,15.7396,152645.0171279,0
+KIE.US,D,20070220,000000,15.7348,15.7862,15.6584,15.7862,137034.28316491,0
+KIE.US,D,20070221,000000,15.7377,15.7565,15.7188,15.7416,652138.03277,0
+KIE.US,D,20070222,000000,15.7476,15.814,15.712,15.7396,272597.83633409,0
+KIE.US,D,20070223,000000,15.7218,15.7218,15.5911,15.6258,265536.91916169,0
+KIE.US,D,20070226,000000,15.6495,15.6882,15.5663,15.6208,392550.65554027,0
+KIE.US,D,20070227,000000,15.5812,15.5812,15.1057,15.1523,519183.83927068,0
+KIE.US,D,20070228,000000,15.1799,15.3018,15.174,15.2602,936264.49455455,0
+KIE.US,D,20070301,000000,15.0888,15.2424,15.0066,15.2206,161369.4641788,0
+KIE.US,D,20070302,000000,15.1859,15.2711,15.1611,15.1909,42706.688167221,0
+KIE.US,D,20070305,000000,15.0799,15.1879,15.0393,15.0393,144097.21918425,0
+KIE.US,D,20070306,000000,15.0997,15.1671,15.0304,15.1581,123673.55411648,0
+KIE.US,D,20070307,000000,15.1383,15.1721,15.0997,15.1205,52733.29149437,0
+KIE.US,D,20070308,000000,15.1721,15.2552,15.1721,15.2017,30823.75507881,0
+KIE.US,D,20070309,000000,15.2938,15.2938,15.1998,15.2364,199058.30827683,0
+KIE.US,D,20070312,000000,15.2285,15.2285,15.1611,15.2285,9656.1449136721,0
+KIE.US,D,20070313,000000,15.1799,15.1829,14.861,14.861,570063.8292742,0
+KIE.US,D,20070314,000000,14.856,14.8996,14.6678,14.8996,108066.85784737,0
+KIE.US,D,20070315,000000,14.9046,15.0423,14.9046,15.0056,170089.87353581,0
+KIE.US,D,20070316,000000,14.9798,15.0185,14.9046,14.955,177886.66041781,0
+KIE.US,D,20070319,000000,15.0393,15.0937,15.0393,15.0878,329421.31172875,0
+KIE.US,D,20070320,000000,15.1998,15.2127,15.1948,15.2017,4093.2121707025,0
+KIE.US,D,20070321,000000,15.2107,15.4603,15.1909,15.4187,302307.18790206,0
+KIE.US,D,20070322,000000,15.4207,15.4207,15.3494,15.3494,220971.88238627,0
+KIE.US,D,20070323,000000,15.3771,15.4266,15.3741,15.4108,82810.073205407,0
+KIE.US,D,20070326,000000,15.4108,15.4108,15.2552,15.38,803299.19739706,0
+KIE.US,D,20070327,000000,15.3524,15.3553,15.285,15.3048,176782.35114167,0
+KIE.US,D,20070328,000000,15.2503,15.2602,15.1909,15.1909,224315.09291879,0
+KIE.US,D,20070329,000000,15.2731,15.276,15.2225,15.2424,156350.61068614,0
+KIE.US,D,20070330,000000,15.2652,15.3118,15.1315,15.2225,356153.87348379,0
+KIE.US,D,20070402,000000,15.2285,15.2424,15.1909,15.2176,295255.35554089,0
+KIE.US,D,20070403,000000,15.3434,15.3712,15.3434,15.3712,174909.87060488,0
+KIE.US,D,20070404,000000,15.3572,15.3652,15.2998,15.3652,1788927.5279032,0
+KIE.US,D,20070405,000000,15.3572,15.4018,15.3404,15.394,455317.61632609,0
+KIE.US,D,20070409,000000,15.4108,15.4108,15.3434,15.38,229505.54840134,0
+KIE.US,D,20070410,000000,15.3741,15.4078,15.3572,15.38,34526.320366636,0
+KIE.US,D,20070411,000000,15.385,15.4138,15.3524,15.3524,131096.85431459,0
+KIE.US,D,20070412,000000,15.3276,15.391,15.282,15.391,30823.75507881,0
+KIE.US,D,20070413,000000,15.4138,15.4553,15.4138,15.4553,14118.806074382,0
+KIE.US,D,20070416,000000,15.4989,15.6446,15.4989,15.6258,17828.437326498,0
+KIE.US,D,20070417,000000,15.6466,15.7446,15.6466,15.7348,239547.29308054,0
+KIE.US,D,20070418,000000,15.7238,15.8427,15.7238,15.7991,23770.913294173,0
+KIE.US,D,20070419,000000,15.7565,15.8051,15.7446,15.7714,5951.5607789056,0
+KIE.US,D,20070420,000000,15.8348,15.9289,15.8348,15.9239,43085.221968457,0
+KIE.US,D,20070423,000000,15.9359,15.9577,15.8516,15.8516,133692.08205586,0
+KIE.US,D,20070424,000000,15.8655,15.9269,15.7962,15.8913,438234.13352042,0
+KIE.US,D,20070425,000000,15.9407,16.1588,15.9407,16.1588,252174.17126632,0
+KIE.US,D,20070426,000000,16.125,16.1746,16.0964,16.1428,147056.84879818,0
+KIE.US,D,20070427,000000,16.1112,16.1825,16.0884,16.1825,35279.350275229,0
+KIE.US,D,20070430,000000,16.131,16.1746,16.0586,16.0676,1651519.7580544,0
+KIE.US,D,20070501,000000,16.0379,16.0379,15.9339,16.0161,160428.68150479,0
+KIE.US,D,20070502,000000,16.0438,16.1984,16.0438,16.1656,45678.430862795,0
+KIE.US,D,20070503,000000,16.2152,16.3539,16.2152,16.3539,75756.2219973,0
+KIE.US,D,20070504,000000,16.3866,16.4638,16.3727,16.4005,39361.458787762,0
+KIE.US,D,20070507,000000,16.452,16.4976,16.452,16.4916,42330.173212925,0
+KIE.US,D,20070508,000000,16.4609,16.4688,16.4401,16.452,24524.952626237,0
+KIE.US,D,20070509,000000,16.452,16.5054,16.4232,16.4946,387354.1435169,0
+KIE.US,D,20070510,000000,16.4916,16.6907,16.4084,16.4084,474992.28917915,0
+KIE.US,D,20070511,000000,16.4738,16.5302,16.4638,16.5302,1009779.7964485,0
+KIE.US,D,20070514,000000,16.5748,16.5897,16.4401,16.4836,241025.08904056,0
+KIE.US,D,20070515,000000,16.5748,16.6144,16.4836,16.4866,29717.426955729,0
+KIE.US,D,20070516,000000,16.5204,16.5748,16.4658,16.5748,473876.87624484,0
+KIE.US,D,20070517,000000,16.5242,16.56,16.4886,16.5322,340541.12067387,0
+KIE.US,D,20070518,000000,16.552,16.5768,16.546,16.555,14850.638090105,0
+KIE.US,D,20070521,000000,16.56,16.5788,16.5352,16.5659,57188.88669079,0
+KIE.US,D,20070522,000000,16.5242,16.5897,16.5114,16.555,12624.859338836,0
+KIE.US,D,20070523,000000,16.546,16.555,16.4916,16.4916,691881.05362942,0
+KIE.US,D,20070524,000000,16.4312,16.4836,16.3291,16.3321,52733.29149437,0
+KIE.US,D,20070525,000000,16.3677,16.3905,16.3113,16.3569,304157.46112251,0
+KIE.US,D,20070529,000000,16.344,16.3856,16.344,16.3856,194594.63769264,0
+KIE.US,D,20070530,000000,16.3569,16.4658,16.3241,16.4658,23022.93050293,0
+KIE.US,D,20070531,000000,16.548,16.548,16.455,16.4579,11876.876547592,0
+KIE.US,D,20070601,000000,16.5302,16.5302,16.4609,16.4976,497644.7612686,0
+KIE.US,D,20070604,000000,16.4609,16.5144,16.449,16.5054,32676.047146193,0
+KIE.US,D,20070605,000000,16.4638,16.4946,16.3797,16.4034,423366.33523133,0
+KIE.US,D,20070606,000000,16.341,16.3569,16.3023,16.3053,92469.246389489,0
+KIE.US,D,20070607,000000,16.239,16.239,15.9903,15.9903,831144.143816,0
+KIE.US,D,20070608,000000,15.9903,16.1548,15.9794,16.1548,1476605.8497557,0
+KIE.US,D,20070611,000000,16.1716,16.2994,16.1548,16.2439,63503.839918882,0
+KIE.US,D,20070612,000000,16.2152,16.2667,16.1112,16.1112,108815.85006208,0
+KIE.US,D,20070613,000000,16.136,16.2439,16.0834,16.2439,399980.01227921,0
+KIE.US,D,20070614,000000,16.2727,16.3797,16.2707,16.2955,934018.52733388,0
+KIE.US,D,20070615,000000,16.3797,16.3905,16.2885,16.2955,140388.5973556,0
+KIE.US,D,20070618,000000,16.3697,16.3697,16.2885,16.2885,222825.18387712,0
+KIE.US,D,20070619,000000,16.3053,16.3648,16.2975,16.3499,12624.859338836,0
+KIE.US,D,20070620,000000,16.2627,16.3261,16.1112,16.1112,180870.51619502,0
+KIE.US,D,20070621,000000,16.0438,16.1656,15.9765,16.1191,949615.12936829,0
+KIE.US,D,20070622,000000,16.0518,16.0518,15.9319,15.9794,98047.320484508,0
+KIE.US,D,20070625,000000,15.9577,16.1142,15.8516,15.9269,330897.08884184,0
+KIE.US,D,20070626,000000,16.0052,16.021,15.8655,15.8962,362095.34002801,0
+KIE.US,D,20070627,000000,15.8021,15.9844,15.7764,15.9844,182343.2650377,0
+KIE.US,D,20070628,000000,15.9635,16.123,15.9189,16.0458,624290.05808065,0
+KIE.US,D,20070629,000000,16.1191,16.123,15.9111,15.9953,41970.818457618,0
+KIE.US,D,20070702,000000,16.0854,16.1548,16.0804,16.1022,226907.29238965,0
+KIE.US,D,20070703,000000,16.2152,16.2627,16.1855,16.2063,150032.62918763,0
+KIE.US,D,20070705,000000,16.1716,16.1776,16.0586,16.0834,206865.18939352,0
+KIE.US,D,20070706,000000,16.0854,16.1508,16.03,16.1508,388100.1074612,0
+KIE.US,D,20070709,000000,16.1686,16.2122,16.0914,16.133,176023.26469225,0
+KIE.US,D,20070710,000000,16.0329,16.0329,15.7783,15.7783,688529.76770913,0
+KIE.US,D,20070711,000000,15.7476,15.8497,15.7288,15.8467,774697.18337564,0
+KIE.US,D,20070712,000000,15.8823,16.0072,15.8695,16.0072,199058.30827683,0
+KIE.US,D,20070713,000000,15.9606,16.0488,15.9467,15.9863,364705.70912133,0
+KIE.US,D,20070716,000000,15.9695,16.0072,15.9407,15.9467,102876.40236482,0
+KIE.US,D,20070717,000000,15.9407,15.9407,15.8575,15.8575,502481.91853666,0
+KIE.US,D,20070718,000000,15.8169,15.8169,15.6059,15.7348,482050.17808113,0
+KIE.US,D,20070719,000000,15.7624,15.8169,15.707,15.7268,376215.15552586,0
+KIE.US,D,20070720,000000,15.6832,15.6832,15.4048,15.4623,1331768.723168,0
+KIE.US,D,20070723,000000,15.4949,15.6089,15.4949,15.5525,743495.90391906,0
+KIE.US,D,20070724,000000,15.5129,15.5129,15.1333,15.1641,497283.38766635,0
+KIE.US,D,20070725,000000,15.2552,15.5129,15.2552,15.4553,1084794.0921955,0
+KIE.US,D,20070726,000000,15.3494,15.3494,14.9294,15.0591,804026.99171891,0
+KIE.US,D,20070727,000000,15.0492,15.0799,14.6846,14.6846,1186559.1193197,0
+KIE.US,D,20070730,000000,14.7223,14.8966,14.2685,14.8639,3384013.4480225,0
+KIE.US,D,20070731,000000,14.9402,15.0185,14.6123,14.6123,1397884.9510271,0
+KIE.US,D,20070801,000000,14.6381,14.7887,14.2339,14.7183,2347104.3863952,0
+KIE.US,D,20070802,000000,14.7946,15.0631,14.7519,14.8302,3026742.1427573,0
+KIE.US,D,20070803,000000,14.7985,14.7985,14.1368,14.1368,2002101.613984,0
+KIE.US,D,20070806,000000,14.1646,14.7669,14.0556,14.7669,652516.56657124,0
+KIE.US,D,20070807,000000,14.6559,14.9521,14.647,14.8887,628384.27967482,0
+KIE.US,D,20070808,000000,14.9372,15.1315,14.7887,14.963,1027610.252622,0
+KIE.US,D,20070809,000000,14.8916,14.8916,14.3943,14.3943,664030.05066964,0
+KIE.US,D,20070810,000000,14.1308,14.6618,14.0962,14.5886,2778288.7064014,0
+KIE.US,D,20070813,000000,14.8283,14.853,14.5994,14.5994,1616249.4925904,0
+KIE.US,D,20070814,000000,14.6648,14.6648,14.2913,14.2913,675550.60073234,0
+KIE.US,D,20070815,000000,14.2883,14.5192,14.1486,14.1516,1646324.2554546,0
+KIE.US,D,20070816,000000,14.1774,14.6034,13.9783,14.5024,3323475.2942582,0
+KIE.US,D,20070817,000000,15.0066,15.1879,14.5866,14.966,1966831.34852,0
+KIE.US,D,20070820,000000,15.0066,15.0452,14.6767,14.861,457539.35738348,0
+KIE.US,D,20070821,000000,14.8075,15.0026,14.8075,14.861,235458.11860372,0
+KIE.US,D,20070822,000000,15.0819,15.1799,14.969,15.1453,800329.47354843,0
+KIE.US,D,20070823,000000,15.1225,15.1315,14.9719,15.0323,371759.56032943,0
+KIE.US,D,20070824,000000,15.0423,15.1948,14.9432,15.1829,1283848.3627783,0
+KIE.US,D,20070827,000000,15.2017,15.2037,15.0492,15.0651,1049145.2929302,0
+KIE.US,D,20070828,000000,14.9342,14.9342,14.546,14.5687,2459276.5694949,0
+KIE.US,D,20070829,000000,14.6222,14.8718,13.788,14.8718,1800072.5724351,0
+KIE.US,D,20070830,000000,14.7203,14.7827,14.6321,14.6846,420033.21893351,0
+KIE.US,D,20070831,000000,14.8332,14.9046,14.7491,14.8332,264421.50622738,0
+KIE.US,D,20070904,000000,14.8332,15.0541,14.8332,15.0066,626140.33130109,0
+KIE.US,D,20070905,000000,14.7887,14.853,14.7797,14.7857,159692.81179519,0
+KIE.US,D,20070906,000000,14.8203,14.8352,14.7074,14.7549,1664886.5436437,0
+KIE.US,D,20070907,000000,14.6064,14.6827,14.4954,14.5489,1595450.3219918,0
+KIE.US,D,20070910,000000,14.544,14.6499,14.3914,14.5212,114753.2789124,0
+KIE.US,D,20070911,000000,14.538,14.7103,14.538,14.6648,1724679.742887,0
+KIE.US,D,20070912,000000,14.6589,14.7431,14.5944,14.6222,382888.45408579,0
+KIE.US,D,20070913,000000,14.7391,14.8858,14.7391,14.8233,999377.68759055,0
+KIE.US,D,20070914,000000,14.7946,14.8639,14.7431,14.8332,3076496.6255919,0
+KIE.US,D,20070917,000000,14.7253,14.7579,14.6678,14.7441,734210.21741887,0
+KIE.US,D,20070918,000000,14.8302,15.3345,14.7639,15.2938,1060655.7487581,0
+KIE.US,D,20070919,000000,15.4018,15.5356,15.389,15.4603,821116.53106539,0
+KIE.US,D,20070920,000000,15.389,15.4683,15.2156,15.2552,3664027.5185904,0
+KIE.US,D,20070921,000000,15.1581,15.1919,15.1225,15.1641,2508671.6975741,0
+KIE.US,D,20070924,000000,15.1333,15.174,14.9986,15.0026,304900.3967964,0
+KIE.US,D,20070925,000000,14.966,15.0799,14.8966,15.0799,969678.43025728,0
+KIE.US,D,20070926,000000,15.1383,15.2503,15.1315,15.1641,255134.81030372,0
+KIE.US,D,20070927,000000,15.2344,15.3771,15.2127,15.3553,595691.07232963,0
+KIE.US,D,20070928,000000,15.383,15.4831,15.3494,15.4207,2147690.7610568,0
+KIE.US,D,20071001,000000,15.5495,15.7168,15.5356,15.702,289681.31913975,0
+KIE.US,D,20071002,000000,15.7188,15.7565,15.6525,15.707,920646.69462727,0
+KIE.US,D,20071003,000000,15.6228,15.7218,15.6039,15.6258,1907781.0849507,0
+KIE.US,D,20071004,000000,15.7268,15.7714,15.6555,15.697,1086282.9918136,0
+KIE.US,D,20071005,000000,15.8655,16.0131,15.8189,15.9111,1097788.4005243,0
+KIE.US,D,20071008,000000,15.9081,15.9081,15.8279,15.8595,493946.23367465,0
+KIE.US,D,20071009,000000,15.9141,15.9863,15.8397,15.9794,308611.03747198,0
+KIE.US,D,20071010,000000,15.9665,15.9665,15.8279,15.8773,1543454.919054,0
+KIE.US,D,20071011,000000,15.9319,15.9635,15.7318,15.7902,488733.57087577,0
+KIE.US,D,20071012,000000,15.8189,15.8933,15.8051,15.8516,39003.113455925,0
+KIE.US,D,20071015,000000,15.7506,15.8595,15.4286,15.6446,243627.38274613,0
+KIE.US,D,20071016,000000,15.6119,15.6119,15.4078,15.4336,843021.0203636,0
+KIE.US,D,20071017,000000,15.5415,15.5415,15.1383,15.3246,445659.45256547,0
+KIE.US,D,20071018,000000,15.2731,15.276,15.0799,15.1453,2294003.6647577,0
+KIE.US,D,20071019,000000,15.0878,15.0878,14.7579,14.7639,1711316.9949916,0
+KIE.US,D,20071022,000000,14.7471,15.0353,14.7331,14.9778,606088.13407026,0
+KIE.US,D,20071023,000000,15.0819,15.0819,14.8263,14.955,1004950.7145682,0
+KIE.US,D,20071024,000000,14.8669,14.8858,14.3993,14.8808,1804542.2995601,0
+KIE.US,D,20071025,000000,14.8045,14.9778,14.4389,14.7301,3010404.623896,0
+KIE.US,D,20071026,000000,14.7985,15.0096,14.6678,15.0096,799203.96637941,0
+KIE.US,D,20071029,000000,15.0274,15.0878,14.9254,14.9878,1061779.2370802,0
+KIE.US,D,20071030,000000,14.9967,15.0423,14.8718,14.8858,890562.84695194,0
+KIE.US,D,20071031,000000,14.9204,15.0373,14.7669,14.9076,265536.91916169,0
+KIE.US,D,20071101,000000,14.6351,14.7699,14.5192,14.5766,2342284.3893261,0
+KIE.US,D,20071102,000000,14.5628,14.5628,14.1942,14.4686,1555347.9463771,0
+KIE.US,D,20071105,000000,14.2279,14.544,14.226,14.4082,1092596.9356182,0
+KIE.US,D,20071106,000000,14.532,14.5994,14.2973,14.5944,1873976.502365,0
+KIE.US,D,20071107,000000,14.4578,14.4578,14.0793,14.0793,1531940.4255321,0
+KIE.US,D,20071108,000000,14.1516,14.219,13.8653,14.1942,468311.92465493,0
+KIE.US,D,20071109,000000,13.9921,14.535,13.9455,14.3062,1323957.8043573,0
+KIE.US,D,20071112,000000,14.4023,14.6064,14.325,14.3369,140388.5973556,0
+KIE.US,D,20071113,000000,14.4706,14.7985,14.4241,14.7946,1043946.7620598,0
+KIE.US,D,20071114,000000,15.0214,15.0304,14.7747,14.7797,575272.45437921,0
+KIE.US,D,20071115,000000,14.7103,14.7609,14.4023,14.4924,167117.12141677,0
+KIE.US,D,20071116,000000,14.5192,14.5628,14.3201,14.4686,1264176.7181957,0
+KIE.US,D,20071119,000000,14.2685,14.2685,14.1051,14.1456,431553.7689962,0
+KIE.US,D,20071120,000000,14.0862,14.2636,13.8178,14.12,933645.04064999,0
+KIE.US,D,20071121,000000,13.8881,14.0199,13.7068,13.7841,868592.74512818,0
+KIE.US,D,20071123,000000,13.9813,14.1428,13.9813,14.0476,1356647.9834321,0
+KIE.US,D,20071126,000000,13.9783,14.0506,13.6742,13.6742,1068462.6298749,0
+KIE.US,D,20071127,000000,13.9367,14.0397,13.7762,14.0139,831144.143816,0
+KIE.US,D,20071128,000000,14.2883,14.5548,14.2715,14.5518,505434.48218631,0
+KIE.US,D,20071129,000000,14.3201,14.4132,14.2319,14.3993,398115.60713019,0
+KIE.US,D,20071130,000000,14.5994,14.9858,14.5658,14.6252,528850.07841906,0
+KIE.US,D,20071203,000000,14.4894,14.6222,14.3993,14.5578,1059911.8036608,0
+KIE.US,D,20071204,000000,14.3735,14.4875,14.3597,14.3963,64239.709628486,0
+KIE.US,D,20071205,000000,14.6985,14.7183,14.4627,14.5944,329040.75908058,0
+KIE.US,D,20071206,000000,14.5964,14.9274,14.5964,14.9174,926595.22713577,0
+KIE.US,D,20071207,000000,14.957,14.9986,14.861,14.8708,65734.665787502,0
+KIE.US,D,20071210,000000,14.8996,15.2127,14.8996,15.071,2167373.5092977,0
+KIE.US,D,20071211,000000,14.9927,15.1205,14.4449,14.4806,1235949.2002817,0
+KIE.US,D,20071212,000000,14.6935,14.7699,14.2636,14.546,2484533.3541369,0
+KIE.US,D,20071213,000000,14.2795,14.4825,14.224,14.4766,926955.59131454,0
+KIE.US,D,20071214,000000,14.3399,14.43,14.1694,14.1804,697828.57671444,0
+KIE.US,D,20071217,000000,14.0932,14.2943,14.0892,14.0892,427281.88887131,0
+KIE.US,D,20071218,000000,14.2071,14.221,13.9733,14.1724,484279.99452628,0
+KIE.US,D,20071219,000000,14.2685,14.3567,14.0645,14.1694,477967.06014513,0
+KIE.US,D,20071220,000000,14.2358,14.2358,13.9139,14.0139,1604330.2202571,0
+KIE.US,D,20071221,000000,14.214,14.2557,14.0862,14.2448,873859.91679446,0
+KIE.US,D,20071224,000000,14.3003,14.5262,14.3003,14.5262,315112.73404202,0
+KIE.US,D,20071226,000000,14.4449,14.4686,14.3597,14.4686,255134.81030372,0
+KIE.US,D,20071227,000000,14.3963,14.4508,14.214,14.224,759095.53422388,0
+KIE.US,D,20071228,000000,14.3676,14.3676,14.1616,14.2071,99881.442929431,0
+KIE.US,D,20071231,000000,14.1368,14.3141,14.0992,14.2071,276216.61947391,0
+KIE.US,D,20080102,000000,14.1665,14.1665,13.8911,13.9169,290361.67055851,0
+KIE.US,D,20080103,000000,13.9238,14.0119,13.8624,13.9297,108014.36782693,0
+KIE.US,D,20080104,000000,13.7782,13.8594,13.7376,13.7514,122382.50149839,0
+KIE.US,D,20080107,000000,13.7376,13.9267,13.6712,13.8406,656420.00712959,0
+KIE.US,D,20080108,000000,13.8406,13.9238,13.4453,13.4453,160716.36719373,0
+KIE.US,D,20080109,000000,13.479,13.6563,13.2937,13.6563,666952.33161519,0
+KIE.US,D,20080110,000000,13.5206,14.0476,13.5206,13.8505,1145329.2176892,0
+KIE.US,D,20080111,000000,13.7068,14.0308,13.7068,13.8247,272158.73712466,0
+KIE.US,D,20080114,000000,13.9,13.9218,13.792,13.8941,1088141.3404218,0
+KIE.US,D,20080115,000000,13.7376,13.7564,13.6107,13.6504,1230327.7209774,0
+KIE.US,D,20080116,000000,13.6504,13.9139,13.6028,13.6742,2661308.6393142,0
+KIE.US,D,20080117,000000,13.6771,13.6771,13.0718,13.0718,1765535.1484103,0
+KIE.US,D,20080118,000000,13.1045,13.1501,12.4962,12.6696,2131305.7992924,0
+KIE.US,D,20080122,000000,12.3545,12.952,12.3545,12.7775,2083484.3624029,0
+KIE.US,D,20080123,000000,12.3209,13.1164,12.3209,13.1045,1692196.4956236,0
+KIE.US,D,20080124,000000,13.2125,13.262,13.0252,13.1531,613418.56730914,0
+KIE.US,D,20080125,000000,13.262,13.2937,12.7905,12.8955,210700.99857939,0
+KIE.US,D,20080128,000000,12.7717,13.2323,12.7717,13.2323,2342397.4447547,0
+KIE.US,D,20080129,000000,13.3958,13.5017,13.2442,13.4651,1666004.9848484,0
+KIE.US,D,20080130,000000,13.4294,13.6742,13.0857,13.0857,1318028.4508948,0
+KIE.US,D,20080131,000000,12.944,13.5899,12.944,13.3958,1341801.3830359,0
+KIE.US,D,20080201,000000,13.6048,13.6563,13.3819,13.6187,655159.2372156,0
+KIE.US,D,20080204,000000,13.6295,13.6295,13.4314,13.4364,884779.85989253,0
+KIE.US,D,20080205,000000,13.1075,13.2214,12.9926,12.9995,1210692.4156397,0
+KIE.US,D,20080206,000000,13.0203,13.1253,12.8836,12.9351,1433525.6749046,0
+KIE.US,D,20080207,000000,12.949,13.0718,12.7965,12.9816,1499926.5601822,0
+KIE.US,D,20080208,000000,12.7965,12.9044,12.6696,12.7597,530903.24575696,0
+KIE.US,D,20080211,000000,12.4824,12.4824,12.2585,12.3487,1113103.3734105,0
+KIE.US,D,20080212,000000,12.4398,12.6865,12.4209,12.5666,726288.26202659,0
+KIE.US,D,20080213,000000,12.6577,12.6894,12.519,12.6775,522160.6290836,0
+KIE.US,D,20080214,000000,12.6409,12.7647,12.5696,12.5696,2145627.4994843,0
+KIE.US,D,20080215,000000,12.4596,12.7369,12.4289,12.7023,1704120.8150742,0
+KIE.US,D,20080219,000000,12.8479,12.8499,12.6132,12.7083,670769.97117859,0
+KIE.US,D,20080220,000000,12.6002,12.8984,12.6002,12.8153,430800.7390876,0
+KIE.US,D,20080221,000000,12.9094,12.944,12.7369,12.7647,1077566.6201505,0
+KIE.US,D,20080222,000000,12.7607,12.9202,12.5726,12.9153,1019441.9979031,0
+KIE.US,D,20080225,000000,12.8895,13.1669,12.7993,13.1164,1569165.9442575,0
+KIE.US,D,20080226,000000,13.1729,13.2967,13.0599,13.2105,1953818.8705687,0
+KIE.US,D,20080227,000000,13.1699,13.4552,13.1609,13.4245,2065302.6268619,0
+KIE.US,D,20080228,000000,13.1581,13.1749,12.944,13.0599,785836.17136669,0
+KIE.US,D,20080229,000000,12.8053,12.8053,12.5339,12.7083,769228.12701538,0
+KIE.US,D,20080303,000000,12.6152,12.6152,12.2724,12.4259,1168355.1764625,0
+KIE.US,D,20080304,000000,12.2922,12.4596,12.206,12.4427,1360695.7715467,0
+KIE.US,D,20080305,000000,12.5368,12.6577,12.2753,12.3793,1171930.5543931,0
+KIE.US,D,20080306,000000,12.208,12.2852,12.0762,12.1158,844132.39560403,0
+KIE.US,D,20080307,000000,11.9969,12.3367,11.9901,12.1158,582491.85103639,0
+KIE.US,D,20080310,000000,12.1644,12.2416,11.9345,11.9692,1958118.0051273,0
+KIE.US,D,20080311,000000,12.2951,12.517,12.0653,12.517,2801386.334241,0
+KIE.US,D,20080312,000000,12.4596,12.5518,12.1178,12.1178,2898611.984021,0
+KIE.US,D,20080313,000000,11.6215,12.2248,11.6215,12.1456,2378067.4419128,0
+KIE.US,D,20080314,000000,12.1208,12.198,11.7662,11.8642,657346.65787502,0
+KIE.US,D,20080317,000000,11.5016,11.8582,11.4947,11.7632,519280.7439238,0
+KIE.US,D,20080318,000000,12.0861,12.3645,11.9969,12.3457,3148926.7972557,0
+KIE.US,D,20080319,000000,12.5576,12.5576,12.1694,12.1762,1531979.7930474,0
+KIE.US,D,20080320,000000,12.2833,12.5754,12.2516,12.5666,1599201.3396062,0
+KIE.US,D,20080324,000000,12.5458,12.8559,12.5458,12.6379,435615.68903934,0
+KIE.US,D,20080325,000000,12.6112,12.7251,12.4933,12.6379,582321.25846997,0
+KIE.US,D,20080326,000000,12.517,12.5636,12.3833,12.4081,2906413.8180203,0
+KIE.US,D,20080327,000000,12.5774,12.5774,12.3288,12.3545,2510156.5594984,0
+KIE.US,D,20080328,000000,12.3833,12.4715,12.2386,12.2416,2184819.3751291,0
+KIE.US,D,20080331,000000,12.1366,12.517,12.1366,12.4239,388100.1074612,0
+KIE.US,D,20080401,000000,12.6805,13.0332,12.6805,13.0312,681069.11884263,0
+KIE.US,D,20080402,000000,12.9976,13.1253,12.9262,12.9846,755382.87470135,0
+KIE.US,D,20080403,000000,12.9123,12.9995,12.84,12.9618,688419.74055091,0
+KIE.US,D,20080404,000000,13.0104,13.0104,12.8261,12.8697,544070.16549917,0
+KIE.US,D,20080407,000000,12.9074,13.0431,12.8866,12.949,964787.77354531,0
+KIE.US,D,20080408,000000,12.8638,12.9322,12.8103,12.838,958629.28095506,0
+KIE.US,D,20080409,000000,12.8113,12.8984,12.7023,12.7311,180259.81499569,0
+KIE.US,D,20080410,000000,12.6894,12.8261,12.633,12.7399,280180.62544046,0
+KIE.US,D,20080411,000000,12.6518,12.7905,12.6022,12.6152,1095571.7065842,0
+KIE.US,D,20080414,000000,12.5953,12.5953,12.4774,12.5062,757818.61353438,0
+KIE.US,D,20080415,000000,12.5339,12.5894,12.4883,12.5894,306546.7664759,0
+KIE.US,D,20080416,000000,12.7281,12.8559,12.6775,12.8479,421595.80646501,0
+KIE.US,D,20080417,000000,12.8836,13.0203,12.7875,12.9698,529062.05734775,0
+KIE.US,D,20080418,000000,13.2055,13.2977,13.0431,13.1134,385681.52882717,0
+KIE.US,D,20080421,000000,13.0203,13.0203,12.8638,12.9153,648679.74796191,0
+KIE.US,D,20080422,000000,12.8361,12.8361,12.7191,12.7747,419748.56151497,0
+KIE.US,D,20080423,000000,13.0174,13.0252,12.6726,12.7221,480160.53734536,0
+KIE.US,D,20080424,000000,12.8291,13.1233,12.7607,13.0768,1176381.1024722,0
+KIE.US,D,20080425,000000,13.1451,13.1451,12.947,13.1105,2146186.7200866,0
+KIE.US,D,20080428,000000,13.0599,13.2026,13.0411,13.1581,195243.69698384,0
+KIE.US,D,20080429,000000,13.1174,13.2055,13.1025,13.1362,330704.28895908,0
+KIE.US,D,20080430,000000,13.1283,13.262,13.0431,13.048,782398.07502799,0
+KIE.US,D,20080501,000000,13.0024,13.4651,12.941,13.4602,1251906.1664948,0
+KIE.US,D,20080502,000000,13.5949,13.6395,13.4275,13.4939,1222202.8714677,0
+KIE.US,D,20080505,000000,13.3819,13.4552,13.2759,13.3086,185221.13135057,0
+KIE.US,D,20080506,000000,13.1699,13.4136,13.1451,13.374,258203.45765241,0
+KIE.US,D,20080507,000000,13.4334,13.4334,12.9846,12.9926,2043463.7500893,0
+KIE.US,D,20080508,000000,13.0203,13.0203,12.8361,12.8717,1835643.6460932,0
+KIE.US,D,20080509,000000,12.6894,12.9698,12.6894,12.7647,1672712.6038064,0
+KIE.US,D,20080512,000000,12.8499,13.0024,12.8172,12.9846,531851.09439526,0
+KIE.US,D,20080513,000000,12.9816,13.0203,12.8529,12.8925,972593.64523854,0
+KIE.US,D,20080514,000000,13.0134,13.1174,13.0084,13.0332,334406.8542469,0
+KIE.US,D,20080515,000000,13.0362,13.1967,12.9846,13.1967,187418.64624468,0
+KIE.US,D,20080516,000000,13.1937,13.1937,13.0461,13.1075,236109.19674184,0
+KIE.US,D,20080519,000000,13.1164,13.2273,13.0768,13.1164,283228.07489627,0
+KIE.US,D,20080520,000000,13.0332,13.048,12.9322,12.949,687049.95290216,0
+KIE.US,D,20080521,000000,13.0223,13.0252,12.7023,12.7083,668509.87202935,0
+KIE.US,D,20080522,000000,12.7191,12.8806,12.7142,12.8717,692050.63677236,0
+KIE.US,D,20080523,000000,12.7539,12.7993,12.6894,12.6954,400484.72401419,0
+KIE.US,D,20080527,000000,12.7369,12.8261,12.7281,12.8023,470431.71394185,0
+KIE.US,D,20080528,000000,12.9351,12.9351,12.6577,12.7311,815727.21915925,0
+KIE.US,D,20080529,000000,12.8023,12.9926,12.7003,12.956,216937.21677683,0
+KIE.US,D,20080530,000000,12.9094,12.9262,12.8261,12.8667,48724.870895145,0
+KIE.US,D,20080602,000000,12.8717,12.8717,12.6597,12.7539,1046661.1017706,0
+KIE.US,D,20080603,000000,12.8529,12.8984,12.6656,12.7825,932791.0683944,0
+KIE.US,D,20080604,000000,12.8459,12.8747,12.6696,12.7191,1207891.2655105,0
+KIE.US,D,20080605,000000,12.7429,12.956,12.7429,12.952,200458.37862967,0
+KIE.US,D,20080606,000000,12.8866,12.8866,12.4121,12.4121,840919.40069914,0
+KIE.US,D,20080609,000000,12.4576,12.5834,12.3337,12.4081,722647.27157043,0
+KIE.US,D,20080610,000000,12.3397,12.5924,12.3397,12.4883,185682.43787634,0
+KIE.US,D,20080611,000000,12.4497,12.4497,12.1456,12.1515,744856.60675657,0
+KIE.US,D,20080612,000000,12.3843,12.5339,12.306,12.3913,707904.64179161,0
+KIE.US,D,20080613,000000,12.3933,12.515,12.3308,12.515,536246.12418348,0
+KIE.US,D,20080616,000000,12.4239,12.5368,12.417,12.5022,180482.89758256,0
+KIE.US,D,20080617,000000,12.4774,12.5774,12.2446,12.2446,271595.47882842,0
+KIE.US,D,20080618,000000,12.1238,12.2803,12.0812,12.1317,539165.37685861,0
+KIE.US,D,20080619,000000,12.1644,12.2694,12.0445,12.2446,273647.63674285,0
+KIE.US,D,20080620,000000,11.9999,12.102,11.9207,11.9207,2253865.9593216,0
+KIE.US,D,20080623,000000,11.9593,11.9653,11.6383,11.6483,1648015.0397668,0
+KIE.US,D,20080624,000000,11.6869,11.7572,11.5481,11.6561,427883.50525941,0
+KIE.US,D,20080625,000000,11.7027,11.9078,11.6799,11.7502,715991.1332095,0
+KIE.US,D,20080626,000000,11.6125,11.6433,11.3768,11.3768,506634.6866921,0
+KIE.US,D,20080627,000000,11.4382,11.4382,11.2649,11.2757,784867.12483552,0
+KIE.US,D,20080630,000000,11.3392,11.3392,10.9894,10.9964,465508.75567884,0
+KIE.US,D,20080701,000000,10.929,11.1361,10.9161,11.1113,409604.86506531,0
+KIE.US,D,20080702,000000,11.1807,11.3094,11.1222,11.1381,60294.882707868,0
+KIE.US,D,20080703,000000,11.2411,11.2411,11.1182,11.1182,99183.931311686,0
+KIE.US,D,20080707,000000,11.1905,11.2203,10.824,10.9151,605920.56977425,0
+KIE.US,D,20080708,000000,10.9607,11.3788,10.8815,11.354,134614.69510741,0
+KIE.US,D,20080709,000000,11.3649,11.4293,11.0052,11.0707,97607.211851604,0
+KIE.US,D,20080710,000000,11.038,11.0648,10.7557,10.8111,777653.78471916,0
+KIE.US,D,20080711,000000,10.6942,10.8013,10.4416,10.5972,1080919.9249177,0
+KIE.US,D,20080714,000000,10.7715,10.7923,10.4119,10.4149,438370.40568886,0
+KIE.US,D,20080715,000000,10.2336,10.4515,10.0007,10.082,799860.09163489,0
+KIE.US,D,20080716,000000,10.0849,10.6278,10.0463,10.6229,836486.01281905,0
+KIE.US,D,20080717,000000,10.615,10.9518,10.5744,10.8646,1963969.6329827,0
+KIE.US,D,20080718,000000,10.9092,10.9548,10.6863,10.935,671860.14852615,0
+KIE.US,D,20080721,000000,10.9835,11.0052,10.8041,10.824,1033316.5234977,0
+KIE.US,D,20080722,000000,10.8399,11.3372,10.5595,11.3372,1045360.9643413,0
+KIE.US,D,20080723,000000,11.3094,11.5779,11.2351,11.5036,1154681.5261384,0
+KIE.US,D,20080724,000000,11.5036,11.5036,10.926,10.9706,692222.23876226,0
+KIE.US,D,20080725,000000,10.9994,11.0677,10.8071,10.8676,1274119.5393748,0
+KIE.US,D,20080728,000000,10.7695,10.9736,10.5436,10.5634,434046.03554354,0
+KIE.US,D,20080729,000000,10.6596,11.038,10.5456,10.937,677514.93880489,0
+KIE.US,D,20080730,000000,11.2045,11.2559,10.9003,11.1757,2620388.6306888,0
+KIE.US,D,20080731,000000,11.141,11.362,11.1172,11.2015,848033.81731544,0
+KIE.US,D,20080801,000000,11.1935,11.2619,11.0132,11.2073,624272.89788166,0
+KIE.US,D,20080804,000000,11.1113,11.3312,11.0756,11.2173,336004.77159986,0
+KIE.US,D,20080805,000000,11.4056,11.7176,11.3223,11.6849,998851.7779627,0
+KIE.US,D,20080806,000000,11.5511,11.6968,11.5413,11.6324,578971.99139663,0
+KIE.US,D,20080807,000000,11.4194,11.4234,11.1301,11.1787,438439.04648482,0
+KIE.US,D,20080808,000000,11.043,11.5809,11.043,11.5185,642022.60017749,0
+KIE.US,D,20080811,000000,11.1935,11.7384,11.1935,11.5779,631813.29120229,0
+KIE.US,D,20080812,000000,11.4382,11.5036,11.2519,11.3124,130920.20520734,0
+KIE.US,D,20080813,000000,11.2985,11.2985,10.9964,11.141,841790.53315371,0
+KIE.US,D,20080814,000000,11.1489,11.4234,11.0756,11.3461,2657124.5790312,0
+KIE.US,D,20080815,000000,11.566,11.566,11.3708,11.5343,1037102.8709335,0
+KIE.US,D,20080818,000000,11.4432,11.5036,11.2441,11.2886,782945.18254871,0
+KIE.US,D,20080819,000000,11.1837,11.1837,10.9578,11.0489,1085288.7096957,0
+KIE.US,D,20080820,000000,10.9934,11.1222,10.8597,11.0895,2172436.7774231,0
+KIE.US,D,20080821,000000,11.0618,11.0836,10.9062,10.9934,674488.68724194,0
+KIE.US,D,20080822,000000,11.1469,11.247,11.0984,11.247,134390.60309708,0
+KIE.US,D,20080825,000000,11.1489,11.1628,11.0202,11.03,599033.27343869,0
+KIE.US,D,20080826,000000,10.9399,11.1034,10.9211,11.0707,556381.09413884,0
+KIE.US,D,20080827,000000,11.0251,11.25,11.0251,11.2321,734031.54946468,0
+KIE.US,D,20080828,000000,11.3708,11.6215,11.354,11.6125,489477.51597313,0
+KIE.US,D,20080829,000000,11.5413,11.6591,11.4897,11.5779,588490.85471839,0
+KIE.US,D,20080902,000000,11.783,11.8474,11.5551,11.7096,397579.60326764,0
+KIE.US,D,20080903,000000,11.6671,11.8404,11.5839,11.8404,1489870.6835744,0
+KIE.US,D,20080904,000000,11.7275,11.7918,11.4491,11.467,542296.60846244,0
+KIE.US,D,20080905,000000,11.351,11.6819,11.2916,11.6799,2016180.0431196,0
+KIE.US,D,20080908,000000,12.3605,12.4081,11.7632,12.1238,2005581.096685,0
+KIE.US,D,20080909,000000,11.9901,12.0722,11.4868,11.4927,1069588.1370439,0
+KIE.US,D,20080910,000000,11.5343,11.7126,11.3678,11.5135,1248252.0535335,0
+KIE.US,D,20080911,000000,11.4084,11.6383,11.1628,11.6383,1612012.942287,0
+KIE.US,D,20080912,000000,11.4056,11.5155,11.2837,11.3768,1369382.8699292,0
+KIE.US,D,20080915,000000,11.0518,11.2866,10.6893,10.7022,2139569.949241,0
+KIE.US,D,20080916,000000,10.721,11.1182,10.3703,11.1182,2164327.0692653,0
+KIE.US,D,20080917,000000,10.8815,11.0251,10.2564,10.287,2786978.8330543,0
+KIE.US,D,20080918,000000,10.505,11.0925,9.98788,11.0082,1310385.0963802,0
+KIE.US,D,20080919,000000,12.4051,19.4963,11.3094,11.9296,481865.45358613,0
+KIE.US,D,20080922,000000,12.4933,12.4933,10.9211,11.0251,718659.03944061,0
+KIE.US,D,20080923,000000,11.4234,11.4234,10.7635,10.8646,225488.04299088,0
+KIE.US,D,20080924,000000,10.8735,10.8735,10.501,10.5595,125581.36447471,0
+KIE.US,D,20080925,000000,11.0459,11.0459,10.7557,10.8399,334961.02773191,0
+KIE.US,D,20080926,000000,11.0518,11.0518,10.5407,10.7487,1167239.7635281,0
+KIE.US,D,20080929,000000,10.9399,10.9399,9.70158,9.8591,1638342.7440776,0
+KIE.US,D,20080930,000000,9.87593,10.3435,9.72139,10.3435,132932.99560645,0
+KIE.US,D,20081001,000000,10.6863,10.6863,9.75903,10.0007,457319.30306702,0
+KIE.US,D,20081002,000000,9.89377,9.89377,9.21318,9.222,760953.88283208,0
+KIE.US,D,20081003,000000,9.73922,9.88287,9.15434,9.15434,306519.51204222,0
+KIE.US,D,20081006,000000,8.76352,9.14572,8.45502,8.99286,737972.33869142,0
+KIE.US,D,20081007,000000,8.86526,8.91469,8.0964,8.11869,877790.61178649,0
+KIE.US,D,20081008,000000,8.05103,8.0645,7.51785,7.51785,573829.98824064,0
+KIE.US,D,20081009,000000,7.85478,7.85478,6.39444,6.53541,1558554.8847411,0
+KIE.US,D,20081010,000000,6.00244,6.65053,5.87543,6.46221,1031956.8300836,0
+KIE.US,D,20081013,000000,6.71868,7.81476,6.71868,7.79524,1187118.3399221,0
+KIE.US,D,20081014,000000,7.98416,8.64335,7.82516,8.07559,1733583.8673155,0
+KIE.US,D,20081015,000000,7.81188,7.89748,7.24899,7.32467,666035.77510447,0
+KIE.US,D,20081016,000000,7.83021,7.83021,6.55899,7.15458,425618.35899281,0
+KIE.US,D,20081017,000000,6.89077,7.49675,6.89077,7.15745,559867.6428041,0
+KIE.US,D,20081020,000000,7.41899,7.5128,7.09295,7.5128,488915.26710036,0
+KIE.US,D,20081021,000000,7.3645,7.60573,7.27048,7.39382,424325.28752779,0
+KIE.US,D,20081022,000000,7.10862,7.26514,6.65607,6.77763,189828.14006748,0
+KIE.US,D,20081023,000000,6.69372,6.87957,6.32004,6.73395,1561508.4578143,0
+KIE.US,D,20081024,000000,6.36522,6.96903,6.19333,6.82816,1282042.5041906,0
+KIE.US,D,20081027,000000,6.73157,6.73157,6.3249,6.32777,284467.64691739,0
+KIE.US,D,20081028,000000,6.40792,6.88819,6.19859,6.88819,747906.07505934,0
+KIE.US,D,20081029,000000,6.8663,7.31626,6.78011,6.87482,2073228.6199481,0
+KIE.US,D,20081030,000000,7.10862,7.13041,6.6,6.72394,928368.78417249,0
+KIE.US,D,20081031,000000,6.68292,7.11386,6.6644,7.10862,537462.47946478,0
+KIE.US,D,20081103,000000,7.23234,7.35618,7.06562,7.30536,341155.85956708,0
+KIE.US,D,20081104,000000,7.59106,7.83794,7.46684,7.77364,1001105.8205711,0
+KIE.US,D,20081105,000000,7.62832,7.77077,7.25414,7.32725,686730.97508566,0
+KIE.US,D,20081106,000000,7.20283,7.41037,6.74514,6.77476,993405.93834225,0
+KIE.US,D,20081107,000000,6.85837,7.06562,6.82816,7.06562,92698.38551717,0
+KIE.US,D,20081110,000000,7.216,7.29079,6.69689,6.79656,750389.25679544,0
+KIE.US,D,20081111,000000,6.64182,6.68044,6.34134,6.55652,623108.02319732,0
+KIE.US,D,20081112,000000,6.4414,6.48598,6.15569,6.19859,332899.78500624,0
+KIE.US,D,20081113,000000,6.27735,6.81587,5.96162,6.81587,8107049.3362679,0
+KIE.US,D,20081114,000000,6.6534,6.8552,6.43308,6.51679,1009000.5215298,0
+KIE.US,D,20081117,000000,6.40574,6.4836,6.05593,6.06683,266092.10207017,0
+KIE.US,D,20081118,000000,6.11775,6.15569,5.81094,6.07227,778949.88445459,0
+KIE.US,D,20081119,000000,6.06961,6.06961,5.41547,5.42656,2072148.5368352,0
+KIE.US,D,20081120,000000,5.38228,5.46272,4.8494,4.92767,9757715.1220668,0
+KIE.US,D,20081121,000000,5.02514,5.42102,4.83583,5.37673,3350424.8820594,0
+KIE.US,D,20081124,000000,5.5072,5.97806,5.36891,5.84284,3195710.546818,0
+KIE.US,D,20081125,000000,5.98292,6.21136,5.85106,6.18729,1356626.7855392,0
+KIE.US,D,20081126,000000,6.04781,6.51421,5.99381,6.47806,821782.75055556,0
+KIE.US,D,20081128,000000,6.48598,6.70234,6.45448,6.68292,1478175.5032514,0
+KIE.US,D,20081201,000000,6.44626,6.45695,5.85661,5.85661,2814570.4141823,0
+KIE.US,D,20081202,000000,5.92903,6.21969,5.84066,6.207,907060.86414503,0
+KIE.US,D,20081203,000000,5.93973,6.39979,5.93973,6.39771,1069304.4890488,0
+KIE.US,D,20081204,000000,6.21424,6.51421,6.14172,6.23346,838063.7417026,0
+KIE.US,D,20081205,000000,6.20948,7.07126,6.20948,7.06265,7317897.2088025,0
+KIE.US,D,20081208,000000,7.58244,7.79821,6.9196,7.04987,1930186.24829,0
+KIE.US,D,20081209,000000,7.03857,7.28594,6.89641,6.93851,1365768.1244833,0
+KIE.US,D,20081210,000000,7.01955,7.10336,6.74781,6.89641,2156895.6936794,0
+KIE.US,D,20081211,000000,6.77763,7.04987,6.62427,6.67262,707716.8890262,0
+KIE.US,D,20081212,000000,6.48915,6.8016,6.44626,6.8016,970905.88919676,0
+KIE.US,D,20081215,000000,6.79656,6.81587,6.52432,6.6109,610018.82906231,0
+KIE.US,D,20081216,000000,6.65053,7.36975,6.65053,7.35102,2957658.2098965,0
+KIE.US,D,20081217,000000,7.31626,7.39382,7.14646,7.1841,2327739.6065473,0
+KIE.US,D,20081218,000000,7.24106,7.52549,7.13517,7.216,1646674.5253986,0
+KIE.US,D,20081219,000000,7.2379,7.39382,7.13774,7.28594,451281.94129317,0
+KIE.US,D,20081222,000000,7.27564,7.28357,6.84124,6.95536,1795409.0360038,0
+KIE.US,D,20081223,000000,6.93317,7.1515,6.8341,6.86352,860432.565797,0
+KIE.US,D,20081224,000000,6.8663,6.8771,6.73661,6.8771,151645.68789263,0
+KIE.US,D,20081226,000000,6.89373,6.95258,6.8771,6.94149,37809.974914428,0
+KIE.US,D,20081229,000000,6.96635,7.00618,6.78793,6.94377,256767.04805465,0
+KIE.US,D,20081230,000000,7.01955,7.28594,7.01955,7.28357,574841.43055753,0
+KIE.US,D,20081231,000000,7.23522,7.45594,7.22402,7.43385,1316735.3794297,0
+KIE.US,D,20090102,000000,7.40195,7.59602,7.216,7.53113,1118060.6520715,0
+KIE.US,D,20090105,000000,7.55015,7.64229,7.35618,7.56412,460137.61339516,0
+KIE.US,D,20090106,000000,7.62832,7.78108,7.58007,7.7146,897602.56623148,0
+KIE.US,D,20090107,000000,7.6088,7.6088,7.2379,7.26514,1052719.6614374,0
+KIE.US,D,20090108,000000,7.19975,7.43385,7.19748,7.42196,651315.35264198,0
+KIE.US,D,20090109,000000,7.44435,7.45901,7.17607,7.21095,702812.10038565,0
+KIE.US,D,20090112,000000,7.18708,7.18708,6.72116,6.80458,1120665.9740475,0
+KIE.US,D,20090113,000000,6.72116,6.9926,6.6751,6.88542,691630.71660887,0
+KIE.US,D,20090114,000000,6.74217,6.74217,6.41663,6.44922,610564.92715956,0
+KIE.US,D,20090115,000000,6.42257,6.67807,6.14707,6.46775,3086755.3963171,0
+KIE.US,D,20090116,000000,6.61665,6.71601,6.36522,6.59495,862365.61174198,0
+KIE.US,D,20090120,000000,6.45448,6.51124,5.86473,5.89514,1059699.8247321,0
+KIE.US,D,20090121,000000,6.06415,6.39217,5.9317,6.38691,1246912.5485889,0
+KIE.US,D,20090122,000000,6.14707,6.14707,5.70534,5.77597,1943043.2750269,0
+KIE.US,D,20090123,000000,5.66264,6.02037,5.49868,5.8999,1965797.6988868,0
+KIE.US,D,20090126,000000,5.94785,6.11487,5.70246,5.78102,2946394.0533952,0
+KIE.US,D,20090127,000000,5.82937,6.02581,5.77597,6.01264,5523280.5702224,0
+KIE.US,D,20090128,000000,6.31133,6.70442,6.31133,6.67044,3513411.442637,0
+KIE.US,D,20090129,000000,6.42257,6.42257,6.06415,6.07783,1365471.353983,0
+KIE.US,D,20090130,000000,6.12082,6.17462,5.7731,5.81372,1238743.2844465,0
+KIE.US,D,20090202,000000,5.73802,5.98609,5.67066,5.93725,552206.11866707,0
+KIE.US,D,20090203,000000,5.96994,6.00244,5.84829,5.93448,1430542.8285508,0
+KIE.US,D,20090204,000000,5.97806,6.04781,5.81648,5.88326,587748.92846797,0
+KIE.US,D,20090205,000000,5.79985,6.15857,5.75407,6.03929,2226475.2534641,0
+KIE.US,D,20090206,000000,6.00976,6.20116,5.94537,6.14707,1414717.0873887,0
+KIE.US,D,20090209,000000,6.24148,6.37314,6.207,6.30607,789492.3031749,0
+KIE.US,D,20090210,000000,6.16094,6.16639,5.66561,5.70534,1293564.0636768,0
+KIE.US,D,20090211,000000,5.80519,5.9424,5.7301,5.92685,1391151.0870589,0
+KIE.US,D,20090212,000000,5.78102,6.03107,5.70534,6.03107,1081614.408265,0
+KIE.US,D,20090213,000000,5.9641,6.02581,5.85106,5.86959,1057091.4744858,0
+KIE.US,D,20090217,000000,5.58458,5.60359,5.36385,5.36385,789624.53764946,0
+KIE.US,D,20090218,000000,5.48195,5.55753,5.30462,5.44449,1511275.5082551,0
+KIE.US,D,20090219,000000,5.50156,5.52543,5.09707,5.12233,2865878.3997371,0
+KIE.US,D,20090220,000000,4.93519,5.17553,4.82464,5.05397,2396847.7655714,0
+KIE.US,D,20090223,000000,5.05932,5.1889,4.7959,4.79868,1476866.2810109,0
+KIE.US,D,20090224,000000,4.84336,5.23705,4.77133,5.23705,1667203.1705073,0
+KIE.US,D,20090225,000000,5.13967,5.15591,4.84613,4.99652,1839623.8028352,0
+KIE.US,D,20090226,000000,5.15334,5.19752,4.97353,5.02514,662224.19208188,0
+KIE.US,D,20090227,000000,4.71784,4.81503,4.63394,4.68248,2362101.3908884,0
+KIE.US,D,20090302,000000,4.53447,4.66395,4.43718,4.43718,2547042.9119378,0
+KIE.US,D,20090303,000000,4.51812,4.55329,4.15485,4.22974,2989403.5686034,0
+KIE.US,D,20090304,000000,4.3192,4.50495,4.10641,4.37259,5242560.912649,0
+KIE.US,D,20090305,000000,4.20596,4.24124,3.8939,3.97663,2711278.1293478,0
+KIE.US,D,20090306,000000,3.99317,4.07113,3.8511,3.99317,5374676.2752449,0
+KIE.US,D,20090309,000000,3.87261,4.10363,3.87261,3.95017,2066063.7321583,0
+KIE.US,D,20090310,000000,4.08184,4.29998,4.02606,4.29998,9113579.7985667,0
+KIE.US,D,20090311,000000,4.42431,4.45343,4.19814,4.3192,6718365.2801696,0
+KIE.US,D,20090312,000000,4.28354,4.69605,4.17843,4.63394,6041540.7870182,0
+KIE.US,D,20090313,000000,4.72042,4.84088,4.59371,4.7959,3664144.6117129,0
+KIE.US,D,20090316,000000,4.87684,5.09974,4.73359,4.73904,4275558.4640107,0
+KIE.US,D,20090317,000000,4.73092,5.11361,4.71546,5.11361,2566914.4223675,0
+KIE.US,D,20090318,000000,5.08339,5.64679,4.97353,5.64361,5693978.1166872,0
+KIE.US,D,20090319,000000,5.87266,5.87266,5.30758,5.33433,8074939.5756884,0
+KIE.US,D,20090320,000000,5.28351,5.34008,5.04377,5.06992,2088494.1310844,0
+KIE.US,D,20090323,000000,5.35355,5.73536,5.27529,5.7301,3149997.7955573,0
+KIE.US,D,20090324,000000,5.52543,5.75111,5.42656,5.46599,2507832.8666705,0
+KIE.US,D,20090325,000000,5.59487,5.74635,5.29302,5.53266,2866745.4944977,0
+KIE.US,D,20090326,000000,5.66828,5.72217,5.51731,5.70851,2619808.2121936,0
+KIE.US,D,20090327,000000,5.61132,5.77815,5.52543,5.64075,2454424.2708748,0
+KIE.US,D,20090330,000000,5.48491,5.48491,5.13759,5.15086,1785289.5657175,0
+KIE.US,D,20090331,000000,5.24022,5.44449,5.19178,5.37673,3675323.9766427,0
+KIE.US,D,20090401,000000,5.30758,5.5718,5.15334,5.52989,2965732.5882328,0
+KIE.US,D,20090402,000000,5.7301,5.81648,5.66561,5.68146,1408364.7854922,0
+KIE.US,D,20090403,000000,5.6553,5.84542,5.58764,5.83779,1954137.8483853,0
+KIE.US,D,20090406,000000,5.75111,5.80272,5.64679,5.75111,1921986.7014435,0
+KIE.US,D,20090407,000000,5.64679,5.75111,5.57982,5.6246,2527443.945845,0
+KIE.US,D,20090408,000000,5.97559,6.04216,5.75943,5.89514,3873954.2893683,0
+KIE.US,D,20090409,000000,5.98292,6.39217,5.96994,6.32777,3158505.2165621,0
+KIE.US,D,20090413,000000,6.28706,6.60764,6.16382,6.53274,1617555.6865606,0
+KIE.US,D,20090414,000000,6.48598,6.50005,6.04781,6.08526,1406253.0715931,0
+KIE.US,D,20090415,000000,6.01264,6.39771,5.91041,6.38939,3489968.5919706,0
+KIE.US,D,20090416,000000,6.46507,6.54097,6.23891,6.45695,3495804.0690505,0
+KIE.US,D,20090417,000000,6.38691,6.59208,6.32777,6.50559,2108198.077218,0
+KIE.US,D,20090420,000000,6.34689,6.36809,5.98292,6.00759,1876815.0011625,0
+KIE.US,D,20090421,000000,5.79212,6.47003,5.79212,6.45695,4184961.6981579,0
+KIE.US,D,20090422,000000,6.28924,6.48598,6.13895,6.22533,4633312.2736943,0
+KIE.US,D,20090423,000000,6.24713,6.42525,6.15569,6.38433,2149319.9705374,0
+KIE.US,D,20090424,000000,6.4414,6.53839,6.28924,6.41366,5451253.1585232,0
+KIE.US,D,20090427,000000,6.34134,6.46775,6.3249,6.37869,1921756.5528923,0
+KIE.US,D,20090428,000000,6.26357,6.45695,6.23079,6.3249,2169038.0485997,0
+KIE.US,D,20090429,000000,6.34451,6.64448,6.34451,6.60496,3236568.9806118,0
+KIE.US,D,20090430,000000,6.70442,6.73157,6.53839,6.55899,2428915.1303653,0
+KIE.US,D,20090501,000000,6.47806,6.54819,6.40792,6.44348,2030755.1086024,0
+KIE.US,D,20090504,000000,6.47806,6.81032,6.46775,6.80735,2790875.2076483,0
+KIE.US,D,20090505,000000,6.77189,6.92237,6.73157,6.81825,1450897.8528226,0
+KIE.US,D,20090506,000000,6.94674,7.38332,6.88819,7.31626,2685063.4018329,0
+KIE.US,D,20090507,000000,7.47536,7.67428,7.2055,7.25721,3035359.5909204,0
+KIE.US,D,20090508,000000,7.13774,7.85201,7.13774,7.82248,2158714.6747723,0
+KIE.US,D,20090511,000000,7.5444,7.63981,7.31358,7.32953,3573059.2849007,0
+KIE.US,D,20090512,000000,7.3754,7.48011,7.06265,7.2273,4676570.1070762,0
+KIE.US,D,20090513,000000,7.05501,7.11931,6.76396,6.791,2565590.0587749,0
+KIE.US,D,20090514,000000,6.78229,7.24651,6.74514,7.13517,2678621.2612475,0
+KIE.US,D,20090515,000000,7.29387,7.29387,6.88819,6.98726,4073688.91137,0
+KIE.US,D,20090518,000000,7.08147,7.46148,7.02787,7.42632,2864469.2445729,0
+KIE.US,D,20090519,000000,7.36717,7.58007,7.24354,7.36717,4308381.8869834,0
+KIE.US,D,20090520,000000,7.48565,7.63981,7.19975,7.25414,3701331.7723463,0
+KIE.US,D,20090521,000000,7.10089,7.26782,7.08701,7.21323,2749058.8309816,0
+KIE.US,D,20090522,000000,7.24651,7.31626,7.13774,7.16528,1722091.58111,0
+KIE.US,D,20090526,000000,7.11138,7.37817,7.07126,7.3754,3419087.8853332,0
+KIE.US,D,20090527,000000,7.40195,7.42632,7.05501,7.07334,2869403.3064941,0
+KIE.US,D,20090528,000000,7.14932,7.25414,7.02787,7.21095,2340670.3211976,0
+KIE.US,D,20090529,000000,7.25721,7.46942,7.14646,7.46942,2645120.5151264,0
+KIE.US,D,20090601,000000,7.5023,7.62832,7.44197,7.55015,2672086.253703,0
+KIE.US,D,20090602,000000,7.59344,7.76543,7.5444,7.67864,2305731.1466318,0
+KIE.US,D,20090603,000000,7.59602,7.59602,7.3645,7.48565,2529609.1591881,0
+KIE.US,D,20090604,000000,7.49972,7.62266,7.44435,7.62029,2483650.1086006,0
+KIE.US,D,20090605,000000,7.81188,7.81188,7.52549,7.62029,4290472.6957793,0
+KIE.US,D,20090608,000000,7.58839,7.65269,7.46148,7.59602,888304.76664964,0
+KIE.US,D,20090609,000000,7.58562,7.59602,7.50418,7.58007,1646133.4744187,0
+KIE.US,D,20090610,000000,7.64229,7.64229,7.45039,7.53658,679555.99306116,0
+KIE.US,D,20090611,000000,7.52291,7.70886,7.51003,7.55015,4298358.3119267,0
+KIE.US,D,20090612,000000,7.49091,7.7146,7.33736,7.39699,3152430.5061199,0
+KIE.US,D,20090615,000000,7.30536,7.30774,7.1515,7.16528,2476606.3516272,0
+KIE.US,D,20090616,000000,7.18133,7.22095,7.025,7.02787,2651333.516584,0
+KIE.US,D,20090617,000000,7.01163,7.03857,6.83896,6.90691,2683475.5787146,0
+KIE.US,D,20090618,000000,6.93851,7.09295,6.93851,7.01658,1464314.100162,0
+KIE.US,D,20090619,000000,7.05809,7.18936,7.05809,7.15458,1757903.9069774,0
+KIE.US,D,20090622,000000,7.04402,7.07126,6.76158,6.76158,1961516.7339507,0
+KIE.US,D,20090623,000000,6.80735,6.90949,6.75009,6.86352,1890611.80115,0
+KIE.US,D,20090624,000000,6.92237,7.07662,6.90691,6.96903,1201901.3466397,0
+KIE.US,D,20090625,000000,6.95754,7.08147,6.84124,7.0787,1662284.2499382,0
+KIE.US,D,20090626,000000,7.05235,7.09553,6.9926,7.05987,509461.072408,0
+KIE.US,D,20090629,000000,7.06562,7.22402,7.03342,7.1841,900437.02733512,0
+KIE.US,D,20090630,000000,7.22402,7.22402,7.00915,7.14051,3160124.331808,0
+KIE.US,D,20090701,000000,7.17607,7.24651,7.12159,7.19212,1454652.9081309,0
+KIE.US,D,20090702,000000,7.10336,7.10336,6.85243,6.8552,1461287.848599,0
+KIE.US,D,20090706,000000,6.79884,6.94377,6.79884,6.93851,1363246.5846553,0
+KIE.US,D,20090707,000000,6.91702,6.92791,6.70769,6.72116,2184401.4738125,0
+KIE.US,D,20090708,000000,6.77763,6.79388,6.4728,6.6,4235878.0274064,0
+KIE.US,D,20090709,000000,6.6751,6.76911,6.62973,6.68292,1480619.3174722,0
+KIE.US,D,20090710,000000,6.64002,6.64002,6.53541,6.58881,1469254.218624,0
+KIE.US,D,20090713,000000,6.60238,6.98993,6.60238,6.98013,1608494.0920707,0
+KIE.US,D,20090714,000000,7.0037,7.0037,6.85837,6.90949,1670303.1099836,0
+KIE.US,D,20090715,000000,6.99508,7.27276,6.99508,7.19975,1787624.3622035,0
+KIE.US,D,20090716,000000,7.13041,7.32953,7.10862,7.27276,1629922.1334911,0
+KIE.US,D,20090717,000000,7.24899,7.28357,7.17905,7.23522,830760.56289742,0
+KIE.US,D,20090720,000000,7.26207,7.3754,7.26207,7.35618,1109689.5032351,0
+KIE.US,D,20090721,000000,7.39382,7.44435,7.30536,7.35895,1529448.1589848,0
+KIE.US,D,20090722,000000,7.28911,7.48565,7.28911,7.43385,1719903.1510271,0
+KIE.US,D,20090723,000000,7.46426,7.80624,7.45594,7.77364,4211817.4095764,0
+KIE.US,D,20090724,000000,7.74204,7.91115,7.69538,7.88668,1936949.3855387,0
+KIE.US,D,20090727,000000,7.8951,8.07559,7.8951,8.03964,1335469.2696088,0
+KIE.US,D,20090728,000000,7.96504,7.99427,7.83289,7.91115,1307429.5044601,0
+KIE.US,D,20090729,000000,7.85478,7.9269,7.83289,7.87301,462519.85278428,0
+KIE.US,D,20090730,000000,8.02953,8.23639,7.99427,8.10809,3319978.6513584,0
+KIE.US,D,20090731,000000,8.0964,8.19419,8.05648,8.16149,3936655.6376285,0
+KIE.US,D,20090803,000000,8.27225,8.36151,8.23103,8.35576,1284894.1254933,0
+KIE.US,D,20090804,000000,8.34209,8.59501,8.31217,8.57886,2705740.4321916,0
+KIE.US,D,20090805,000000,8.64602,8.78561,8.49514,8.74241,2058521.3199907,0
+KIE.US,D,20090806,000000,8.84446,8.86249,8.49247,8.64602,2366865.8696666,0
+KIE.US,D,20090807,000000,8.76094,8.97839,8.75074,8.90083,2438477.3988963,0
+KIE.US,D,20090810,000000,8.85297,8.94729,8.69714,8.82127,2622470.0618839,0
+KIE.US,D,20090811,000000,8.77837,8.77837,8.4899,8.51724,4030283.7021615,0
+KIE.US,D,20090812,000000,8.51417,8.88755,8.50653,8.81146,4412831.9805379,0
+KIE.US,D,20090813,000000,8.88398,8.99286,8.78026,8.97255,2557061.4398772,0
+KIE.US,D,20090814,000000,8.9671,8.9671,8.74241,8.86249,3208941.0602389,0
+KIE.US,D,20090817,000000,8.66801,8.67624,8.4899,8.49514,3421267.2306049,0
+KIE.US,D,20090818,000000,8.53844,8.69714,8.52011,8.67347,2089831.6171821,0
+KIE.US,D,20090819,000000,8.54389,8.79978,8.52259,8.74241,2733445.0687482,0
+KIE.US,D,20090820,000000,8.80859,8.91746,8.74807,8.86249,1842213.9834591,0
+KIE.US,D,20090821,000000,8.90083,9.18712,8.90083,9.12798,1588607.4402889,0
+KIE.US,D,20090824,000000,9.21903,9.33423,9.07013,9.10777,2243995.8166323,0
+KIE.US,D,20090825,000000,9.19584,9.4232,9.19584,9.31126,2873005.9388584,0
+KIE.US,D,20090826,000000,9.31126,9.32295,9.15434,9.25687,4456933.6919407,0
+KIE.US,D,20090827,000000,9.26559,9.37049,9.05388,9.34791,1152773.7157801,0
+KIE.US,D,20090828,000000,9.4232,9.5193,9.32542,9.46382,3244753.3861062,0
+KIE.US,D,20090831,000000,9.26559,9.47372,9.26559,9.44995,3064985.1603404,0
+KIE.US,D,20090901,000000,9.33127,9.4549,8.87536,8.91192,4339124.8881847,0
+KIE.US,D,20090902,000000,8.86704,8.9671,8.77283,8.86704,2481118.4745379,0
+KIE.US,D,20090903,000000,8.91469,9.06825,8.85555,9.06825,1639820.5400375,0
+KIE.US,D,20090904,000000,9.07588,9.09063,8.93787,9.08766,1819437.3522828,0
+KIE.US,D,20090908,000000,9.25687,9.25974,9.08766,9.16781,519296.89469932,0
+KIE.US,D,20090909,000000,9.20456,9.37971,9.1477,9.34791,1530143.6517556,0
+KIE.US,D,20090910,000000,9.38367,9.50542,9.1572,9.47372,5398379.5571665,0
+KIE.US,D,20090911,000000,9.4767,9.57774,9.39457,9.52821,2413139.8603767,0
+KIE.US,D,20090914,000000,9.44301,9.67582,9.35881,9.64709,602727.76333875,0
+KIE.US,D,20090915,000000,9.7095,9.75903,9.64511,9.66988,2560992.1348692,0
+KIE.US,D,20090916,000000,9.76201,10.0631,9.7095,10.0325,4202195.5850606,0
+KIE.US,D,20090917,000000,10.0057,10.189,9.84721,9.88783,2460747.2994906,0
+KIE.US,D,20090918,000000,9.91953,9.93438,9.75309,9.80361,3258093.9266853,0
+KIE.US,D,20090921,000000,9.75903,9.76003,9.63223,9.70158,810288.44550309,0
+KIE.US,D,20090922,000000,9.76697,9.83234,9.73922,9.77191,1019045.2944793,0
+KIE.US,D,20090923,000000,9.77191,9.84721,9.54506,9.57279,1084498.3311187,0
+KIE.US,D,20090924,000000,9.65105,9.67582,9.35682,9.41527,2649496.3658687,0
+KIE.US,D,20090925,000000,9.36475,9.50542,9.29847,9.38169,1027931.2492854,0
+KIE.US,D,20090928,000000,9.40636,9.87891,9.40636,9.86504,3050172.8803421,0
+KIE.US,D,20090929,000000,9.83532,9.97006,9.72238,9.76697,1139010.2267671,0
+KIE.US,D,20090930,000000,9.87593,9.96608,9.65105,9.72931,2625847.5928144,0
+KIE.US,D,20091001,000000,9.70455,9.71545,9.35881,9.35881,3438358.7887983,0
+KIE.US,D,20091002,000000,9.19287,9.51236,9.13997,9.37247,5431758.1630478,0
+KIE.US,D,20091005,000000,9.4232,9.56585,9.36475,9.55496,1373711.2777684,0
+KIE.US,D,20091006,000000,9.68177,9.86206,9.57576,9.76993,1862015.8436694,0
+KIE.US,D,20091007,000000,9.75606,9.81451,9.68671,9.80361,1694556.5276963,0
+KIE.US,D,20091008,000000,9.89971,9.97603,9.83532,9.84721,2106798.0068652,0
+KIE.US,D,20091009,000000,9.84721,9.89971,9.77984,9.87891,1177977.0009782,0
+KIE.US,D,20091012,000000,9.97305,9.97305,9.84721,9.87296,2220406.5995626,0
+KIE.US,D,20091013,000000,9.80361,9.81253,9.61539,9.68671,2992700.3456563,0
+KIE.US,D,20091014,000000,9.87891,10.0345,9.80956,10.0215,2348966.7726973,0
+KIE.US,D,20091015,000000,9.92249,10.0137,9.80659,9.96807,2168329.4333238,0
+KIE.US,D,20091016,000000,9.79173,9.81253,9.65105,9.76003,1861373.8503425,0
+KIE.US,D,20091019,000000,9.80065,9.91457,9.76993,9.83234,2001293.0657846,0
+KIE.US,D,20091020,000000,9.85018,9.85018,9.63223,9.657,1591632.6824284,0
+KIE.US,D,20091021,000000,9.60152,9.76399,9.49057,9.51236,2482520.5637377,0
+KIE.US,D,20091022,000000,9.56883,9.85315,9.54902,9.82541,2765219.7007358,0
+KIE.US,D,20091023,000000,9.82244,9.82838,9.49453,9.53911,1827048.4052464,0
+KIE.US,D,20091026,000000,9.53613,9.61836,9.20456,9.25687,5878287.7386444,0
+KIE.US,D,20091027,000000,9.29065,9.34504,9.13313,9.1572,3588459.0493584,0
+KIE.US,D,20091028,000000,9.13313,9.15434,8.86526,8.88398,8595339.7702403,0
+KIE.US,D,20091029,000000,9.05101,9.39258,9.05101,9.37049,7197722.3164329,0
+KIE.US,D,20091030,000000,9.31126,9.31126,8.94163,8.98602,6937693.8211467,0
+KIE.US,D,20091102,000000,9.03992,9.18415,8.81146,8.9671,5118711.7188488,0
+KIE.US,D,20091103,000000,8.86526,9.07874,8.79978,9.04268,3454183.5205369,0
+KIE.US,D,20091104,000000,9.22576,9.28193,8.94163,8.96422,3645196.7237582,0
+KIE.US,D,20091105,000000,9.03992,9.06171,8.89022,9.05587,5327705.7823404,0
+KIE.US,D,20091106,000000,8.91192,9.16196,8.90994,9.13699,2263193.032184,0
+KIE.US,D,20091109,000000,9.26846,9.4767,9.20456,9.46184,2386234.6872083,0
+KIE.US,D,20091110,000000,9.43212,9.44797,9.33127,9.38367,1969878.7979758,0
+KIE.US,D,20091111,000000,9.47967,9.58864,9.47372,9.51236,2220413.6655269,0
+KIE.US,D,20091112,000000,9.45787,9.50542,9.27034,9.29065,5949616.6293025,0
+KIE.US,D,20091113,000000,9.31611,9.4024,9.26559,9.32542,3841034.9711658,0
+KIE.US,D,20091116,000000,9.38566,9.52227,9.38566,9.44797,3432913.9586013,0
+KIE.US,D,20091117,000000,9.40636,9.48759,9.39258,9.46382,2040977.5400828,0
+KIE.US,D,20091118,000000,9.48264,9.52821,9.43212,9.46778,2518049.24161,0
+KIE.US,D,20091119,000000,9.37049,9.4232,9.21803,9.27896,2159675.6459158,0
+KIE.US,D,20091120,000000,9.19287,9.25687,9.16781,9.22576,1329718.5841005,0
+KIE.US,D,20091123,000000,9.36475,9.41825,9.29363,9.34216,11439786.090863,0
+KIE.US,D,20091124,000000,9.34504,9.37049,9.26559,9.35088,6803566.6775753,0
+KIE.US,D,20091125,000000,9.37644,9.39258,9.33622,9.36763,1967625.7647909,0
+KIE.US,D,20091127,000000,9.15146,9.24419,9.00108,9.24419,3382136.9297918,0
+KIE.US,D,20091130,000000,9.16781,9.24904,9.06171,9.23358,3228569.2996123,0
+KIE.US,D,20091201,000000,9.31126,9.34791,9.23834,9.2849,2744787.9602801,0
+KIE.US,D,20091202,000000,9.26261,9.38962,9.24132,9.34791,1877961.7062244,0
+KIE.US,D,20091203,000000,9.37049,9.5193,9.10777,9.13997,4874175.8549797,0
+KIE.US,D,20091204,000000,9.35682,9.35682,9.1048,9.27034,3773715.5105304,0
+KIE.US,D,20091207,000000,9.21903,9.32542,9.1572,9.1899,3266036.0705469,0
+KIE.US,D,20091208,000000,9.15434,9.15434,9.073,9.10183,1683555.8307207,0
+KIE.US,D,20091209,000000,9.07588,9.11828,9.01525,9.10777,1231749.9986466,0
+KIE.US,D,20091210,000000,9.11074,9.19882,9.11074,9.14572,675185.18943621,0
+KIE.US,D,20091211,000000,9.20743,9.25191,9.14284,9.25191,507468.47047828,0
+KIE.US,D,20091214,000000,9.27034,9.36763,9.24419,9.36763,792905.16392684,0
+KIE.US,D,20091215,000000,9.30343,9.35682,9.21021,9.22576,690553.66176641,0
+KIE.US,D,20091216,000000,9.29649,9.4024,9.29649,9.31611,2413516.375331,0
+KIE.US,D,20091217,000000,9.25974,9.29065,9.17841,9.18415,1745426.4234651,0
+KIE.US,D,20091218,000000,9.222,9.222,9.07588,9.16196,1296276.3845405,0
+KIE.US,D,20091221,000000,9.25489,9.27332,9.222,9.25191,720642.55655909,0
+KIE.US,D,20091222,000000,9.26846,9.44301,9.26846,9.44301,873859.91679446,0
+KIE.US,D,20091223,000000,9.44499,9.4549,9.37049,9.43212,1493062.4805865,0
+KIE.US,D,20091224,000000,9.44301,9.52821,9.44301,9.50542,153705.92119484,0
+KIE.US,D,20091228,000000,9.54307,9.55694,9.43707,9.47076,439484.8091997,0
+KIE.US,D,20091229,000000,9.51335,9.51335,9.46184,9.46382,862167.76474187,0
+KIE.US,D,20091230,000000,9.43212,9.44797,9.39744,9.42618,346238.30673835,0
+KIE.US,D,20091231,000000,9.4549,9.49453,9.34504,9.34504,432098.85766999,0
+KIE.US,D,20100104,000000,9.39942,9.56289,9.39942,9.54704,764890.63436494,0
+KIE.US,D,20100105,000000,9.54307,9.68275,9.50542,9.66492,6343868.1633896,0
+KIE.US,D,20100106,000000,9.66988,9.70752,9.57774,9.68969,1553760.1232589,0
+KIE.US,D,20100107,000000,9.67384,9.85018,9.65403,9.83532,6783687.0917579,0
+KIE.US,D,20100108,000000,9.76993,9.84126,9.71842,9.80956,1775075.2096249,0
+KIE.US,D,20100111,000000,9.85018,9.89377,9.80659,9.85315,2455901.0574113,0
+KIE.US,D,20100112,000000,9.9621,9.9839,9.76003,9.78578,3176300.3429141,0
+KIE.US,D,20100113,000000,9.80956,9.91556,9.75012,9.89674,1739415.3067016,0
+KIE.US,D,20100114,000000,9.87098,9.95122,9.77191,9.93141,2319416.9100375,0
+KIE.US,D,20100115,000000,9.9017,9.91556,9.74814,9.80065,1576244.0216288,0
+KIE.US,D,20100119,000000,9.78282,9.98191,9.75903,9.97006,1667877.4653852,0
+KIE.US,D,20100120,000000,9.9017,9.91259,9.78578,9.89377,1542842.1990077,0
+KIE.US,D,20100121,000000,9.86504,9.91754,9.61241,9.67879,1668419.5257886,0
+KIE.US,D,20100122,000000,9.64214,9.68275,9.41231,9.44499,3129000.7779585,0
+KIE.US,D,20100125,000000,9.52821,9.62628,9.47372,9.54506,2914026.8898308,0
+KIE.US,D,20100126,000000,9.55991,9.77984,9.53613,9.54307,3846457.5940464,0
+KIE.US,D,20100127,000000,9.54506,9.6986,9.46778,9.68177,3209067.2381726,0
+KIE.US,D,20100128,000000,9.73922,9.74814,9.4767,9.54704,3324289.8989986,0
+KIE.US,D,20100129,000000,9.61836,9.7095,9.44499,9.50047,3316631.4031319,0
+KIE.US,D,20100201,000000,9.54704,9.62628,9.53317,9.60945,1345656.3712677,0
+KIE.US,D,20100202,000000,9.61836,9.80956,9.58369,9.80065,3808160.067596,0
+KIE.US,D,20100203,000000,9.7313,9.75012,9.63817,9.657,3385079.3992067,0
+KIE.US,D,20100204,000000,9.56289,9.59458,9.31126,9.31126,4653263.5285781,0
+KIE.US,D,20100205,000000,9.32295,9.41825,9.073,9.37644,5786461.4950053,0
+KIE.US,D,20100208,000000,9.37971,9.42618,9.19882,9.222,5267867.159041,0
+KIE.US,D,20100209,000000,9.31898,9.41231,9.1572,9.33919,5257602.331775,0
+KIE.US,D,20100210,000000,9.33127,9.45292,9.25974,9.38367,8111710.8538522,0
+KIE.US,D,20100211,000000,9.37049,9.44995,9.28193,9.42618,4182566.3362637,0
+KIE.US,D,20100212,000000,9.32295,9.48462,9.23358,9.48462,2657644.4321182,0
+KIE.US,D,20100216,000000,9.55198,9.68969,9.4767,9.67582,2287393.9598764,0
+KIE.US,D,20100217,000000,9.75903,9.76697,9.6986,9.7313,1514976.0546959,0
+KIE.US,D,20100218,000000,9.7095,9.87296,9.68275,9.83036,2555119.309121,0
+KIE.US,D,20100219,000000,9.78876,9.90566,9.75012,9.89079,1566998.7120674,0
+KIE.US,D,20100222,000000,9.91259,9.9621,9.86206,9.93934,635876.22066889,0
+KIE.US,D,20100223,000000,9.91953,10.0037,9.75606,9.79767,5697302.1481738,0
+KIE.US,D,20100224,000000,9.83036,9.9621,9.83036,9.9542,4365370.9078271,0
+KIE.US,D,20100225,000000,9.83532,9.98191,9.76993,9.97006,3173439.6368002,0
+KIE.US,D,20100226,000000,9.95122,9.99585,9.86801,9.95622,3604924.7650005,0
+KIE.US,D,20100301,000000,9.99286,10.0573,9.99286,10.0433,3075582.0879281,0
+KIE.US,D,20100302,000000,10.0711,10.1474,10.0463,10.1058,1973712.5883147,0
+KIE.US,D,20100303,000000,10.1246,10.1692,10.0711,10.0889,1242619.4705711,0
+KIE.US,D,20100304,000000,10.1028,10.2188,10.0543,10.2138,2726282.1998053,0
+KIE.US,D,20100305,000000,10.2762,10.3871,10.2088,10.3653,2417598.4838435,0
+KIE.US,D,20100308,000000,10.3951,10.4812,10.3921,10.4387,2593362.326704,0
+KIE.US,D,20100309,000000,10.4029,10.508,10.3763,10.4317,4485627.5634978,0
+KIE.US,D,20100310,000000,10.4515,10.5546,10.4179,10.4941,2540044.5790206,0
+KIE.US,D,20100311,000000,10.4803,10.5516,10.4545,10.5456,2901736.1496606,0
+KIE.US,D,20100312,000000,10.62,10.6328,10.4654,10.508,1328819.1877887,0
+KIE.US,D,20100315,000000,10.4842,10.5318,10.4029,10.505,2019019.5513406,0
+KIE.US,D,20100316,000000,10.5318,10.6586,10.4911,10.6456,2252242.8063818,0
+KIE.US,D,20100317,000000,10.7081,10.8973,10.7081,10.7923,3766804.9974551,0
+KIE.US,D,20100318,000000,10.8041,10.8091,10.7398,10.7745,1381991.5784925,0
+KIE.US,D,20100319,000000,10.7953,10.7983,10.6437,10.6496,1809587.3980629,0
+KIE.US,D,20100322,000000,10.5832,10.6942,10.5268,10.6912,1269080.4974128,0
+KIE.US,D,20100323,000000,10.6962,10.7695,10.6526,10.7655,1035715.9230858,0
+KIE.US,D,20100324,000000,10.7022,10.9042,10.7022,10.8497,5406388.3229772,0
+KIE.US,D,20100325,000000,10.929,11.0132,10.8041,10.8091,4570859.2436077,0
+KIE.US,D,20100326,000000,10.8289,11.036,10.8289,10.9478,1726657.2034647,0
+KIE.US,D,20100329,000000,11.0202,11.043,10.9478,11.033,1301888.7790335,0
+KIE.US,D,20100330,000000,11.0489,11.0578,10.9419,10.9816,1524451.5128085,0
+KIE.US,D,20100331,000000,10.9498,11.1381,10.932,11.1172,1316317.4781132,0
+KIE.US,D,20100401,000000,11.1549,11.2757,11.1489,11.2173,4926646.6963718,0
+KIE.US,D,20100405,000000,11.2985,11.3738,11.25,11.3738,2504585.5513676,0
+KIE.US,D,20100406,000000,11.3461,11.4104,11.3193,11.3788,1012897.9055473,0
+KIE.US,D,20100407,000000,11.356,11.3936,11.1935,11.2668,2487633.2936131,0
+KIE.US,D,20100408,000000,11.2441,11.3649,11.1628,11.3411,1804080.9930343,0
+KIE.US,D,20100409,000000,11.3936,11.4164,11.2519,11.3372,1856460.9863142,0
+KIE.US,D,20100412,000000,11.3708,11.3848,11.3372,11.3708,1246672.3058031,0
+KIE.US,D,20100413,000000,11.359,11.4084,11.3035,11.3818,1592992.3758424,0
+KIE.US,D,20100414,000000,11.458,11.6621,11.4432,11.6561,2047343.9739078,0
+KIE.US,D,20100415,000000,11.6433,11.6601,11.5551,11.6353,1152967.5250863,0
+KIE.US,D,20100416,000000,11.6037,11.6383,11.3223,11.3848,6525919.7050445,0
+KIE.US,D,20100419,000000,11.3064,11.5641,11.2589,11.5234,3823956.5354775,0
+KIE.US,D,20100420,000000,11.5611,11.6324,11.467,11.6324,2336785.0502617,0
+KIE.US,D,20100421,000000,11.6453,11.6532,11.461,11.5749,2993752.164912,0
+KIE.US,D,20100422,000000,11.458,11.6294,11.4084,11.6155,5495386.1620535,0
+KIE.US,D,20100423,000000,11.6125,11.7642,11.5839,11.7394,2056208.730821,0
+KIE.US,D,20100426,000000,11.7502,11.8404,11.6799,11.6869,5796911.0467663,0
+KIE.US,D,20100427,000000,11.6185,11.6185,11.0726,11.1301,9574640.0250134,0
+KIE.US,D,20100428,000000,11.2351,11.3996,11.0944,11.1489,6354932.4540439,0
+KIE.US,D,20100429,000000,11.2965,11.4749,11.2015,11.4224,2960683.452036,0
+KIE.US,D,20100430,000000,11.4432,11.4432,11.1271,11.1301,4289039.314452,0
+KIE.US,D,20100503,000000,11.1905,11.2965,11.1489,11.2866,1793250.8886251,0
+KIE.US,D,20100504,000000,11.1549,11.1599,10.8349,10.8943,7019266.341178,0
+KIE.US,D,20100505,000000,10.6962,11.0578,10.6556,10.8497,5146921.0671404,0
+KIE.US,D,20100506,000000,10.7577,10.9666,9.81748,10.4475,11275593.269239,0
+KIE.US,D,20100507,000000,10.4475,10.6229,10.1028,10.2366,7172825.8959696,0
+KIE.US,D,20100510,000000,10.7775,10.9548,10.7022,10.937,6626838.835301,0
+KIE.US,D,20100511,000000,10.6704,11.041,10.6675,10.8646,2135823.978744,0
+KIE.US,D,20100512,000000,10.9042,11.0816,10.9042,11.0816,2865611.9119409,0
+KIE.US,D,20100513,000000,11.0895,11.0895,10.8864,10.8894,2798763.8520661,0
+KIE.US,D,20100514,000000,10.7715,10.7715,10.4605,10.5664,5612258.2208294,0
+KIE.US,D,20100517,000000,10.6596,10.6962,10.3554,10.612,2377623.295586,0
+KIE.US,D,20100518,000000,10.7577,10.7775,10.3316,10.3841,6016750.3560193,0
+KIE.US,D,20100519,000000,10.2623,10.501,10.1127,10.3405,5936759.6025655,0
+KIE.US,D,20100520,000000,10.082,10.1592,9.78578,9.78578,5191962.5517936,0
+KIE.US,D,20100521,000000,9.54307,10.0493,9.54307,10.0285,6076569.8002728,0
+KIE.US,D,20100524,000000,10.0285,10.0869,9.82541,9.83234,3126493.3700592,0
+KIE.US,D,20100525,000000,9.55694,9.93438,9.47967,9.92844,3255422.9921837,0
+KIE.US,D,20100526,000000,10.0543,10.1464,9.8591,9.89377,7418202.6095892,0
+KIE.US,D,20100527,000000,10.1592,10.4237,10.0631,10.4059,1943858.8891906,0
+KIE.US,D,20100528,000000,10.3673,10.3951,10.191,10.2534,1701540.728685,0
+KIE.US,D,20100601,000000,10.0631,10.2564,9.94825,9.9542,2426332.0157056,0
+KIE.US,D,20100602,000000,10.0137,10.2841,9.97305,10.2762,2632453.2600018,0
+KIE.US,D,20100603,000000,10.2732,10.3703,10.1592,10.2732,1481527.7985953,0
+KIE.US,D,20100604,000000,10.0305,10.0661,9.73724,9.76399,2010190.1242489,0
+KIE.US,D,20100607,000000,9.79767,9.86801,9.55694,9.56289,3097439.1343232,0
+KIE.US,D,20100608,000000,9.60152,9.75903,9.41033,9.7422,3194433.6261285,0
+KIE.US,D,20100609,000000,9.83532,9.93934,9.64214,9.68275,2767165.8691858,0
+KIE.US,D,20100610,000000,9.87098,10.0751,9.83532,10.0631,2540186.9077298,0
+KIE.US,D,20100611,000000,9.95911,10.1514,9.91953,10.1404,2754810.5259135,0
+KIE.US,D,20100614,000000,10.2504,10.3753,10.1612,10.1662,2352775.3274494,0
+KIE.US,D,20100615,000000,10.2782,10.4773,10.2206,10.4545,1292497.103069,0
+KIE.US,D,20100616,000000,10.3505,10.4029,10.289,10.3346,2047384.3508466,0
+KIE.US,D,20100617,000000,10.4029,10.4029,10.2158,10.3475,4799389.688937,0
+KIE.US,D,20100618,000000,10.3207,10.3871,10.3128,10.3763,1853154.1150266,0
+KIE.US,D,20100621,000000,10.4941,10.5634,10.2424,10.292,4308841.1746623,0
+KIE.US,D,20100622,000000,10.3346,10.3841,10.1563,10.1592,1389649.0649357,0
+KIE.US,D,20100623,000000,10.1692,10.1692,10.0305,10.082,1771648.2169444,0
+KIE.US,D,20100624,000000,10.0375,10.0573,9.87296,9.89971,1716842.5790662,0
+KIE.US,D,20100625,000000,9.97892,10.1117,9.84423,10.1117,4451798.754749,0
+KIE.US,D,20100628,000000,10.1246,10.1315,10.0037,10.0215,671848.03544451,0
+KIE.US,D,20100629,000000,9.86801,9.87593,9.52227,9.58369,1715270.9067235,0
+KIE.US,D,20100630,000000,9.58171,9.68473,9.47372,9.49453,2111774.4645721,0
+KIE.US,D,20100701,000000,9.48264,9.54704,9.20169,9.42914,5985691.405272,0
+KIE.US,D,20100702,000000,9.4767,9.54704,9.31314,9.39942,2347674.7106557,0
+KIE.US,D,20100706,000000,9.53317,9.65403,9.34504,9.43707,958858.42008275,0
+KIE.US,D,20100707,000000,9.47372,9.80956,9.47372,9.78578,1231325.0313657,0
+KIE.US,D,20100708,000000,9.9017,9.95122,9.77786,9.92844,2106213.5506761,0
+KIE.US,D,20100709,000000,9.91457,10.1266,9.91457,10.1117,2141647.3427422,0
+KIE.US,D,20100712,000000,10.0771,10.0949,9.92844,10.0087,2681622.2772237,0
+KIE.US,D,20100713,000000,10.1404,10.2762,10.1315,10.2266,2651509.1562678,0
+KIE.US,D,20100714,000000,10.1969,10.2028,10.0573,10.1286,3586555.2766941,0
+KIE.US,D,20100715,000000,10.1722,10.1722,9.91259,10.0889,1958411.7473571,0
+KIE.US,D,20100716,000000,9.99585,9.99585,9.67384,9.7095,1252504.7546125,0
+KIE.US,D,20100719,000000,9.72238,9.81253,9.61241,9.76201,1305279.4324692,0
+KIE.US,D,20100720,000000,9.57279,9.9542,9.57081,9.94528,3277051.9088746,0
+KIE.US,D,20100721,000000,9.97892,10.0602,9.73427,9.75309,2578496.5472619,0
+KIE.US,D,20100722,000000,9.86206,10.1404,9.86206,10.1266,1592024.3387348,0
+KIE.US,D,20100723,000000,10.0869,10.2841,10.0325,10.2732,2246371.9994805,0
+KIE.US,D,20100726,000000,10.2732,10.3821,10.2296,10.3178,2950695.2068007,0
+KIE.US,D,20100727,000000,10.4149,10.4495,10.292,10.3019,2643157.1864773,0
+KIE.US,D,20100728,000000,10.2296,10.299,10.18,10.2108,1881584.5270581,0
+KIE.US,D,20100729,000000,10.3108,10.4515,10.2058,10.3792,4083587.3179165,0
+KIE.US,D,20100730,000000,10.2594,10.3871,10.191,10.3267,2750415.4961253,0
+KIE.US,D,20100802,000000,10.5298,10.5516,10.4119,10.5436,1662476.0403974,0
+KIE.US,D,20100803,000000,10.5218,10.5218,10.299,10.3128,9131243.6998675,0
+KIE.US,D,20100804,000000,10.3435,10.4029,10.2623,10.3287,5304401.2226895,0
+KIE.US,D,20100805,000000,10.2672,10.3891,10.2206,10.3763,2421289.9454732,0
+KIE.US,D,20100806,000000,10.2564,10.3376,10.1533,10.292,3454796.2405832,0
+KIE.US,D,20100809,000000,10.4208,10.4515,10.3178,10.4367,1621653.9458486,0
+KIE.US,D,20100810,000000,10.3723,10.4475,10.292,10.3792,1595670.3763083,0
+KIE.US,D,20100811,000000,10.2366,10.2366,9.99585,10.0007,4293730.1053169,0
+KIE.US,D,20100812,000000,9.87296,9.95622,9.83829,9.91754,3803187.647583,0
+KIE.US,D,20100813,000000,9.88287,10.0057,9.88287,9.89476,1118397.7995105,0
+KIE.US,D,20100816,000000,9.81748,9.89971,9.78876,9.8591,2381414.6901392,0
+KIE.US,D,20100817,000000,9.95622,10.0711,9.9423,10.0087,4559954.4418617,0
+KIE.US,D,20100818,000000,10.0255,10.1087,9.91953,10.0403,7689825.3428514,0
+KIE.US,D,20100819,000000,9.99087,10.0107,9.76697,9.76697,5116055.9256993,0
+KIE.US,D,20100820,000000,9.75903,9.77489,9.63917,9.73922,3544430.0164456,0
+KIE.US,D,20100823,000000,9.75309,9.80361,9.68275,9.69266,2206748.0905906,0
+KIE.US,D,20100824,000000,9.55991,9.64214,9.50344,9.53613,1986252.6560822,0
+KIE.US,D,20100825,000000,9.47372,9.66988,9.37247,9.62628,2972605.7526398,0
+KIE.US,D,20100826,000000,9.67384,9.72535,9.5193,9.54902,2757888.2580734,0
+KIE.US,D,20100827,000000,9.62332,9.89674,9.49453,9.89377,2198919.0021576,0
+KIE.US,D,20100830,000000,9.81748,9.84126,9.67582,9.67582,1934290.5641189,0
+KIE.US,D,20100831,000000,9.64214,9.82342,9.57081,9.77093,5121190.8628911,0
+KIE.US,D,20100901,000000,9.90368,10.183,9.90368,10.1751,3202504.9761943,0
+KIE.US,D,20100902,000000,10.18,10.2623,10.1404,10.2564,2204963.4298957,0
+KIE.US,D,20100903,000000,10.3723,10.5337,10.3703,10.5238,1370240.8798786,0
+KIE.US,D,20100907,000000,10.4605,10.4605,10.2424,10.2454,1953705.8151401,0
+KIE.US,D,20100908,000000,10.3079,10.4624,10.3079,10.3792,1575351.6912814,0
+KIE.US,D,20100909,000000,10.5139,10.5832,10.3951,10.4654,865894.55619298,0
+KIE.US,D,20100910,000000,10.501,10.5139,10.4059,10.4773,951966.07662983,0
+KIE.US,D,20100913,000000,10.5972,10.6863,10.5852,10.6744,2226295.5760864,0
+KIE.US,D,20100914,000000,10.6496,10.715,10.5516,10.6378,2299674.605812,0
+KIE.US,D,20100915,000000,10.5516,10.7111,10.5456,10.6962,2453619.7603691,0
+KIE.US,D,20100916,000000,10.6586,10.6764,10.602,10.6704,1407007.1109252,0
+KIE.US,D,20100917,000000,10.7051,10.714,10.6229,10.6526,1613606.8219461,0
+KIE.US,D,20100920,000000,10.6625,10.8864,10.6358,10.8676,2658111.7951848,0
+KIE.US,D,20100921,000000,10.8943,10.9181,10.7577,10.824,2823848.0252947,0
+KIE.US,D,20100922,000000,10.7635,10.7983,10.5664,10.602,2808965.0856535,0
+KIE.US,D,20100923,000000,10.5238,10.5664,10.3653,10.3841,2829377.6470632,0
+KIE.US,D,20100924,000000,10.6002,10.714,10.508,10.7022,1775594.0532885,0
+KIE.US,D,20100927,000000,10.6992,10.7329,10.6298,10.6456,1701781.9808944,0
+KIE.US,D,20100928,000000,10.6625,10.7745,10.5357,10.7487,2366215.800952,0
+KIE.US,D,20100929,000000,10.6912,10.7606,10.6378,10.6823,797524.28572539,0
+KIE.US,D,20100930,000000,10.7437,10.9023,10.6258,10.6328,4218204.0318708,0
+KIE.US,D,20101001,000000,10.6912,10.7358,10.5407,10.612,2142891.9618807,0
+KIE.US,D,20101004,000000,10.6278,10.6556,10.4842,10.5486,1474085.3193512,0
+KIE.US,D,20101005,000000,10.6526,10.8379,10.5238,10.8041,1626882.759423,0
+KIE.US,D,20101006,000000,10.7873,10.8349,10.7398,10.7923,2590156.3977634,0
+KIE.US,D,20101007,000000,10.8349,10.8676,10.7081,10.7635,938332.80324451,0
+KIE.US,D,20101008,000000,10.7378,10.9151,10.7239,10.8815,2590965.9553863,0
+KIE.US,D,20101011,000000,10.8844,10.8973,10.8091,10.8349,951561.29781837,0
+KIE.US,D,20101012,000000,10.7427,10.9092,10.7269,10.8864,1199824.9625621,0
+KIE.US,D,20101013,000000,10.9706,11.1083,10.9151,10.9894,2266442.3663338,0
+KIE.US,D,20101014,000000,10.9666,11.1113,10.935,11.041,2986711.4362091,0
+KIE.US,D,20101015,000000,11.1113,11.1113,10.9003,10.9548,4312444.8164501,0
+KIE.US,D,20101018,000000,10.9548,11.1242,10.937,10.937,1696861.0414783,0
+KIE.US,D,20101019,000000,10.937,11.1222,10.9003,10.9607,2811111.1199507,0
+KIE.US,D,20101020,000000,10.9964,11.1579,10.9766,11.0925,3583748.0700241,0
+KIE.US,D,20101021,000000,11.1599,11.247,11.0152,11.0925,3843526.2282897,0
+KIE.US,D,20101022,000000,11.1519,11.1519,11.033,11.0618,1369495.9253578,0
+KIE.US,D,20101025,000000,11.1628,11.2243,11.0707,11.0925,2476962.6781121,0
+KIE.US,D,20101026,000000,11.0251,11.1381,11.0251,11.1004,1323545.9595817,0
+KIE.US,D,20101027,000000,11.036,11.1083,10.9786,11.0836,2368364.8635195,0
+KIE.US,D,20101028,000000,11.1242,11.141,10.9003,10.9478,2673999.1111786,0
+KIE.US,D,20101029,000000,10.8785,10.8785,10.7765,10.8111,2140360.3278181,0
+KIE.US,D,20101101,000000,10.8646,10.9578,10.718,10.8041,2859240.4309986,0
+KIE.US,D,20101102,000000,10.8864,10.9419,10.8547,10.8864,1421240.9912751,0
+KIE.US,D,20101103,000000,10.8894,10.9478,10.7873,10.9419,2131916.5004918,0
+KIE.US,D,20101104,000000,11.0489,11.3253,11.0489,11.3064,981403.89328438,0
+KIE.US,D,20101105,000000,11.3124,11.458,11.2589,11.3848,2900924.5731907,0
+KIE.US,D,20101108,000000,11.3788,11.3788,11.1757,11.247,576641.23260449,0
+KIE.US,D,20101109,000000,11.2698,11.2698,11.0082,11.0459,922615.0703937,0
+KIE.US,D,20101110,000000,11.0489,11.144,10.937,11.144,1363351.5646962,0
+KIE.US,D,20101111,000000,11.0082,11.0786,10.929,11.0152,3062491.8843696,0
+KIE.US,D,20101112,000000,10.9548,10.9914,10.8111,10.8349,2456507.7209167,0
+KIE.US,D,20101115,000000,10.8597,10.9518,10.8399,10.8517,791540.42339545,0
+KIE.US,D,20101116,000000,10.7873,10.824,10.5724,10.6278,2899914.1402973,0
+KIE.US,D,20101117,000000,10.612,10.6893,10.5932,10.6358,2101574.2404082,0
+KIE.US,D,20101118,000000,10.8041,10.8676,10.7745,10.7873,2349609.7754476,0
+KIE.US,D,20101119,000000,10.7358,10.8211,10.715,10.8041,2115083.3547067,0
+KIE.US,D,20101122,000000,10.7051,10.7557,10.6378,10.7111,1894704.0038972,0
+KIE.US,D,20101123,000000,10.602,10.602,10.5298,10.5377,1672023.1675763,0
+KIE.US,D,20101124,000000,10.6229,10.7239,10.6229,10.721,1889061.3267001,0
+KIE.US,D,20101126,000000,10.6229,10.6625,10.5774,10.5803,1602455.7208734,0
+KIE.US,D,20101129,000000,10.5238,10.6358,10.4673,10.602,2071817.4459371,0
+KIE.US,D,20101130,000000,10.505,10.607,10.4773,10.5337,1655218.2856484,0
+KIE.US,D,20101201,000000,10.6863,10.7983,10.6863,10.7715,1062753.3307288,0
+KIE.US,D,20101202,000000,10.7983,11.033,10.7983,11.0152,1655445.4059292,0
+KIE.US,D,20101203,000000,10.9548,11.0618,10.9003,11.038,1199855.2452661,0
+KIE.US,D,20101206,000000,11.0182,11.0726,10.9736,11.038,1008173.8037078,0
+KIE.US,D,20101207,000000,11.1519,11.1787,11.0548,11.0548,2244067.4856986,0
+KIE.US,D,20101208,000000,11.1143,11.2916,11.0816,11.2728,2185959.0142267,0
+KIE.US,D,20101209,000000,11.3292,11.3996,11.2936,11.3848,1351060.8245259,0
+KIE.US,D,20101210,000000,11.4134,11.458,11.3223,11.4402,1134305.3039737,0
+KIE.US,D,20101213,000000,11.4977,11.5551,11.4749,11.4947,1120479.2307055,0
+KIE.US,D,20101214,000000,11.4848,11.5343,11.4224,11.4432,1025139.1839675,0
+KIE.US,D,20101215,000000,11.467,11.5155,11.3848,11.3906,2924031.2858416,0
+KIE.US,D,20101216,000000,11.3956,11.4848,11.3788,11.4432,1268359.7690552,0
+KIE.US,D,20101217,000000,11.3342,11.4352,11.3342,11.4084,447593.50793393,0
+KIE.US,D,20101220,000000,11.4293,11.4679,11.3876,11.4224,1120906.2168334,0
+KIE.US,D,20101221,000000,11.4679,11.5749,11.464,11.5719,303380.20505063,0
+KIE.US,D,20101222,000000,11.5897,11.6671,11.5779,11.6651,1035994.5239634,0
+KIE.US,D,20101223,000000,11.6561,11.6671,11.5511,11.5839,667148.15976837,0
+KIE.US,D,20101227,000000,11.5581,11.6215,11.4947,11.6215,1675477.4146906,0
+KIE.US,D,20101228,000000,11.6185,11.6215,11.5413,11.5611,586307.47175285,0
+KIE.US,D,20101229,000000,11.5759,11.6027,11.5383,11.5699,738943.40406953,0
+KIE.US,D,20101230,000000,11.5849,11.6205,11.5274,11.568,457362.70827623,0
+KIE.US,D,20101231,000000,11.5859,11.6324,11.568,11.5859,302506.04432564,0
+KIE.US,D,20110103,000000,11.7176,11.8771,11.7096,11.8563,647390.71419076,0
+KIE.US,D,20110104,000000,11.8563,11.9107,11.7196,11.8156,1007151.2577328,0
+KIE.US,D,20110105,000000,11.7918,11.8741,11.7632,11.8741,743802.76865393,0
+KIE.US,D,20110106,000000,11.8563,11.88,11.8038,11.8186,898465.62329829,0
+KIE.US,D,20110107,000000,11.8672,11.8672,11.6621,11.7384,4160083.4473172,0
+KIE.US,D,20110110,000000,11.6849,11.6869,11.5551,11.6561,1244181.0486792,0
+KIE.US,D,20110111,000000,11.7027,11.8771,11.6779,11.7632,1164502.2070776,0
+KIE.US,D,20110112,000000,11.8741,11.9227,11.8444,11.88,1913164.3403159,0
+KIE.US,D,20110113,000000,11.8642,11.883,11.772,11.8136,1264445.2248387,0
+KIE.US,D,20110114,000000,11.7948,11.9266,11.7948,11.9227,401643.54215771,0
+KIE.US,D,20110118,000000,11.9504,11.9563,11.888,11.9455,938835.49613255,0
+KIE.US,D,20110119,000000,11.8474,11.88,11.5897,11.6185,856176.83644763,0
+KIE.US,D,20110120,000000,11.6096,11.7245,11.5413,11.6532,2659061.66267,0
+KIE.US,D,20110121,000000,11.7176,11.7632,11.6621,11.7196,515139.07942654,0
+KIE.US,D,20110124,000000,11.7245,11.786,11.7057,11.7612,1430367.1888671,0
+KIE.US,D,20110125,000000,11.7176,11.8404,11.6799,11.8117,1364600.2215285,0
+KIE.US,D,20110126,000000,11.8444,11.9048,11.8117,11.8503,1640461.523941,0
+KIE.US,D,20110127,000000,11.8533,11.9821,11.8315,11.9711,1610546.2499852,0
+KIE.US,D,20110128,000000,11.9871,11.9871,11.6502,11.67,1967870.0452706,0
+KIE.US,D,20110131,000000,11.6889,11.7612,11.6651,11.6859,796784.37832191,0
+KIE.US,D,20110201,000000,11.8206,11.9751,11.7662,11.9563,1083106.3361537,0
+KIE.US,D,20110202,000000,11.8969,11.8969,11.7473,11.7502,3804952.1198085,0
+KIE.US,D,20110203,000000,11.7275,11.7918,11.6532,11.7612,1478069.5137871,0
+KIE.US,D,20110204,000000,11.7662,11.9048,11.7662,11.883,385538.19069444,0
+KIE.US,D,20110207,000000,11.9504,12.0385,11.9296,12.0217,1056488.8486742,0
+KIE.US,D,20110208,000000,12.0109,12.0812,11.9563,12.0673,1805621.3732495,0
+KIE.US,D,20110209,000000,11.9999,12.098,11.9969,12.0138,824688.88072559,0
+KIE.US,D,20110210,000000,11.9533,12.0445,11.9315,12.0187,729929.25248275,0
+KIE.US,D,20110211,000000,12.0069,12.2476,12.0069,12.2238,579153.68762122,0
+KIE.US,D,20110214,000000,12.2248,12.2248,12.1039,12.1258,849328.9076274,0
+KIE.US,D,20110215,000000,12.1039,12.2357,12.0792,12.195,2039881.3061944,0
+KIE.US,D,20110216,000000,12.2951,12.3487,12.2516,12.3437,540516.9948849,0
+KIE.US,D,20110218,000000,12.415,12.525,12.4001,12.515,1199316.2131332,0
+KIE.US,D,20110222,000000,12.3209,12.4774,12.1564,12.1782,820220.16302406,0
+KIE.US,D,20110223,000000,12.1366,12.2248,11.9901,12.0653,1796924.1806323,0
+KIE.US,D,20110224,000000,12.0465,12.1138,11.8969,12.0385,1418917.2984472,0
+KIE.US,D,20110225,000000,12.095,12.1842,12.0812,12.1762,957004.10916842,0
+KIE.US,D,20110228,000000,12.2337,12.306,12.205,12.2614,1752456.04851,0
+KIE.US,D,20110301,000000,12.3367,12.3367,11.9911,12.0336,2760978.103315,0
+KIE.US,D,20110302,000000,11.9959,11.9959,11.8018,11.8126,1465887.7913516,0
+KIE.US,D,20110303,000000,11.9929,12.0911,11.9841,12.0831,2341479.8788205,0
+KIE.US,D,20110304,000000,12.0792,12.0861,11.883,12.0069,1897733.2837306,0
+KIE.US,D,20110307,000000,12.0653,12.098,11.883,11.9266,1733888.7132035,0
+KIE.US,D,20110308,000000,11.9653,12.1208,11.9345,12.092,2224269.6631822,0
+KIE.US,D,20110309,000000,12.1138,12.1366,12.0217,12.0613,2445276.8753899,0
+KIE.US,D,20110310,000000,11.884,11.9306,11.788,11.8186,2397189.9601278,0
+KIE.US,D,20110311,000000,11.7156,11.9147,11.6829,11.884,1404837.8598882,0
+KIE.US,D,20110314,000000,11.7354,11.772,11.6483,11.7294,2447574.3232076,0
+KIE.US,D,20110315,000000,11.3312,11.6007,11.247,11.5511,5572884.64896,0
+KIE.US,D,20110316,000000,11.5749,11.5749,11.2223,11.351,7131141.7537775,0
+KIE.US,D,20110317,000000,11.5323,11.5323,11.3649,11.456,1870929.0529092,0
+KIE.US,D,20110318,000000,11.6047,11.6879,11.5531,11.5907,2031722.1362867,0
+KIE.US,D,20110321,000000,11.7136,11.7958,11.7106,11.788,796616.8140259,0
+KIE.US,D,20110322,000000,11.776,11.8513,11.7106,11.7106,1625573.5371825,0
+KIE.US,D,20110323,000000,11.6463,11.7304,11.5581,11.6859,1645893.2316329,0
+KIE.US,D,20110324,000000,11.7424,11.782,11.6631,11.77,1334560.7884858,0
+KIE.US,D,20110325,000000,11.776,11.8572,11.7542,11.8078,198151.8460008,0
+KIE.US,D,20110328,000000,11.8176,11.8721,11.7998,11.7998,745117.03801183,0
+KIE.US,D,20110329,000000,11.778,11.8404,11.7245,11.8354,814472.50578609,0
+KIE.US,D,20110330,000000,11.8949,11.9365,11.8751,11.8979,238256.24046245,0
+KIE.US,D,20110331,000000,11.8622,11.9593,11.8622,11.9177,1061803.4632435,0
+KIE.US,D,20110401,000000,12.0079,12.097,12.0079,12.0633,683055.66423152,0
+KIE.US,D,20110404,000000,12.0782,12.1476,12.0782,12.1228,518748.77775513,0
+KIE.US,D,20110405,000000,12.0851,12.103,12.0207,12.0316,1152809.0456016,0
+KIE.US,D,20110406,000000,12.1564,12.1564,12.0673,12.1505,826670.37899713,0
+KIE.US,D,20110407,000000,12.1287,12.194,12.0633,12.1128,861926.51253254,0
+KIE.US,D,20110408,000000,12.1326,12.1396,11.9573,11.9959,647194.88603759,0
+KIE.US,D,20110411,000000,11.9929,12.0851,11.9731,11.9929,812028.6915653,0
+KIE.US,D,20110412,000000,11.9405,11.9405,11.8404,11.8781,1209102.5736745,0
+KIE.US,D,20110413,000000,11.9494,11.9761,11.784,11.8325,1530405.0924343,0
+KIE.US,D,20110414,000000,11.7304,11.7512,11.6492,11.7225,2215490.7072639,0
+KIE.US,D,20110415,000000,11.8176,11.8702,11.7424,11.8354,1115625.9226619,0
+KIE.US,D,20110418,000000,11.6611,11.7007,11.567,11.6492,1428179.7682076,0
+KIE.US,D,20110419,000000,11.675,11.6799,11.5719,11.6077,1194925.2210388,0
+KIE.US,D,20110420,000000,11.7622,11.7908,11.6908,11.7225,408079.6262022,0
+KIE.US,D,20110421,000000,11.7622,11.9147,11.7622,11.9009,169253.06147922,0
+KIE.US,D,20110425,000000,11.8622,11.9088,11.8622,11.8979,217220.86477188,0
+KIE.US,D,20110426,000000,11.9227,11.9929,11.9227,11.9405,238717.54698823,0
+KIE.US,D,20110427,000000,11.9543,12.0435,11.8751,12.0336,404504.24827158,0
+KIE.US,D,20110428,000000,12.0375,12.308,12.0375,12.2833,2398787.8774808,0
+KIE.US,D,20110429,000000,12.2813,12.2813,12.194,12.2585,379610.85607882,0
+KIE.US,D,20110502,000000,12.3457,12.3487,12.2168,12.2565,802998.38920301,0
+KIE.US,D,20110503,000000,12.2208,12.2644,12.1059,12.205,1597142.1157275,0
+KIE.US,D,20110504,000000,12.2149,12.2149,12.0237,12.0911,1029873.3800416,0
+KIE.US,D,20110505,000000,12.0207,12.0375,11.8751,11.9246,1859739.5937447,0
+KIE.US,D,20110506,000000,12.0713,12.1148,11.9227,11.9911,1712896.7427221,0
+KIE.US,D,20110509,000000,11.9633,12.0019,11.9028,11.9633,6118654.6835826,0
+KIE.US,D,20110510,000000,12.0157,12.1128,11.9811,12.0831,673855.77872627,0
+KIE.US,D,20110511,000000,12.0336,12.1258,11.9385,11.9881,445820.96032067,0
+KIE.US,D,20110512,000000,11.9543,12.0633,11.884,12.0603,1125292.1618103,0
+KIE.US,D,20110513,000000,12.0207,12.0207,11.8354,11.8622,2311080.081599,0
+KIE.US,D,20110516,000000,11.8126,11.9673,11.8126,11.8622,1198573.2774593,0
+KIE.US,D,20110517,000000,11.8176,11.8384,11.7394,11.8296,987250.47402241,0
+KIE.US,D,20110518,000000,11.8226,11.8592,11.7928,11.8543,719630.10481872,0
+KIE.US,D,20110519,000000,11.8751,11.9147,11.8146,11.89,1515909.7714056,0
+KIE.US,D,20110520,000000,11.8652,11.9167,11.7424,11.7622,791499.03703319,0
+KIE.US,D,20110523,000000,11.6294,11.671,11.5869,11.5957,4969853.0491567,0
+KIE.US,D,20110524,000000,11.6235,11.6413,11.5185,11.5293,4386446.6604566,0
+KIE.US,D,20110525,000000,11.4868,11.6105,11.4402,11.5779,5400844.5692802,0
+KIE.US,D,20110526,000000,11.567,11.672,11.4957,11.6443,1240997.327055,0
+KIE.US,D,20110527,000000,11.6641,11.672,11.6205,11.6393,409865.29632056,0
+KIE.US,D,20110531,000000,11.7502,11.7592,11.6621,11.7087,1030262.0080776,0
+KIE.US,D,20110601,000000,11.6779,11.6779,11.3788,11.3848,2446804.1330999,0
+KIE.US,D,20110602,000000,11.4016,11.4808,11.358,11.4462,1709188.1208935,0
+KIE.US,D,20110603,000000,11.3223,11.455,11.2936,11.3332,2283625.782063,0
+KIE.US,D,20110606,000000,11.3055,11.3362,11.1618,11.1677,834000.81223601,0
+KIE.US,D,20110607,000000,11.249,11.2698,11.143,11.1479,1492882.8032088,0
+KIE.US,D,20110608,000000,11.1073,11.1123,10.9518,10.9588,1509797.712295,0
+KIE.US,D,20110609,000000,10.9458,11.0707,10.9458,11.031,1385548.7868007,0
+KIE.US,D,20110610,000000,11.0092,11.0092,10.7923,10.8676,4307832.7606158,0
+KIE.US,D,20110613,000000,10.9171,10.9439,10.8359,10.9171,1503994.5367662,0
+KIE.US,D,20110614,000000,11.0212,11.1371,11.0212,11.0736,2376365.5539424,0
+KIE.US,D,20110615,000000,10.9409,10.9736,10.7349,10.7457,986341.99289944,0
+KIE.US,D,20110616,000000,10.7517,10.8864,10.72,10.8091,2089699.3827074,0
+KIE.US,D,20110617,000000,10.9231,10.9458,10.8468,10.8923,3011354.4913813,0
+KIE.US,D,20110620,000000,10.8438,10.9904,10.8131,10.9181,3720664.250643,0
+KIE.US,D,20110621,000000,10.9646,11.14,10.9646,11.0935,3226848.232596,0
+KIE.US,D,20110622,000000,11.039,11.14,10.9874,10.9974,2438160.4399267,0
+KIE.US,D,20110623,000000,10.8399,10.9429,10.7101,10.9132,6778455.249913,0
+KIE.US,D,20110624,000000,10.9429,10.9429,10.7775,10.8319,4158904.4407043,0
+KIE.US,D,20110627,000000,10.8379,10.932,10.8349,10.9042,2302056.8452011,0
+KIE.US,D,20110628,000000,10.93,10.9974,10.93,10.9924,1107989.6341117,0
+KIE.US,D,20110629,000000,11.0776,11.2441,11.0707,11.2262,4351465.090105,0
+KIE.US,D,20110630,000000,11.2619,11.3421,11.2005,11.2946,2301953.8840072,0
+KIE.US,D,20110701,000000,11.2975,11.4818,11.2975,11.4531,1841116.7401473,0
+KIE.US,D,20110705,000000,11.4462,11.4462,11.2827,11.3174,3033421.4978581,0
+KIE.US,D,20110706,000000,11.2757,11.3778,11.2311,11.3778,179254.42921961,0
+KIE.US,D,20110707,000000,11.458,11.5403,11.4322,11.5323,369665.00662926,0
+KIE.US,D,20110708,000000,11.3392,11.3818,11.2956,11.3788,427139.56016205,0
+KIE.US,D,20110711,000000,11.2262,11.2341,11.0122,11.037,4489686.4552706,0
+KIE.US,D,20110712,000000,11.037,11.1955,11.037,11.0498,791971.44721712,0
+KIE.US,D,20110713,000000,11.143,11.2262,11.039,11.0994,4377388.0942371,0
+KIE.US,D,20110714,000000,11.1281,11.1479,10.932,10.9924,2526970.5262375,0
+KIE.US,D,20110715,000000,11.0598,11.0598,10.8765,10.9518,3772920.0848361,0
+KIE.US,D,20110718,000000,10.8646,10.8864,10.5704,10.6586,2101961.8590206,0
+KIE.US,D,20110719,000000,10.6903,10.7685,10.6298,10.7388,1878600.6712809,0
+KIE.US,D,20110720,000000,10.7715,10.8289,10.72,10.7923,1163186.9282963,0
+KIE.US,D,20110721,000000,10.8438,11.0062,10.8259,10.9102,3055381.5054472,0
+KIE.US,D,20110722,000000,10.9558,10.9588,10.8319,10.9161,310904.44759574,0
+KIE.US,D,20110725,000000,10.8111,10.8379,10.7368,10.7873,184164.26497751,0
+KIE.US,D,20110726,000000,10.7943,10.8646,10.7388,10.8121,1486940.3272411,0
+KIE.US,D,20110727,000000,10.7547,10.7685,10.5536,10.5556,810458.02864604,0
+KIE.US,D,20110728,000000,10.6556,10.7309,10.5744,10.6002,1996381.2111797,0
+KIE.US,D,20110729,000000,10.503,10.6922,10.4723,10.6002,1562703.6152027,0
+KIE.US,D,20110801,000000,10.7388,10.7427,10.4455,10.509,4211326.8297699,0
+KIE.US,D,20110802,000000,10.4475,10.5179,10.2801,10.2831,4299211.2747588,0
+KIE.US,D,20110803,000000,10.3346,10.3921,10.1652,10.3891,2532282.1125365,0
+KIE.US,D,20110804,000000,10.2613,10.2692,9.85315,9.87098,3196647.2917982,0
+KIE.US,D,20110805,000000,9.98191,10.0117,9.50938,9.72535,4645023.6047929,0
+KIE.US,D,20110808,000000,9.43212,9.61935,8.76639,8.78026,3442484.30252,0
+KIE.US,D,20110809,000000,8.95006,9.46184,8.74429,9.46184,4334249.3728247,0
+KIE.US,D,20110810,000000,9.24032,9.2432,8.78561,8.80482,7017558.3966668,0
+KIE.US,D,20110811,000000,8.88755,9.53119,8.82949,9.38962,9481826.5652206,0
+KIE.US,D,20110812,000000,9.50344,9.55595,9.2326,9.2753,884722.32275474,0
+KIE.US,D,20110815,000000,9.39258,9.55,9.37644,9.54802,257564.49259592,0
+KIE.US,D,20110816,000000,9.39258,9.55,9.33027,9.40636,923807.19951172,0
+KIE.US,D,20110817,000000,9.47769,9.53713,9.32839,9.41231,4234119.6117217,0
+KIE.US,D,20110818,000000,9.04645,9.10282,8.87249,8.93312,2308526.2402201,0
+KIE.US,D,20110819,000000,8.82405,9.13313,8.79978,8.80482,4239387.7928114,0
+KIE.US,D,20110822,000000,9.02763,9.02763,8.73687,8.7553,986474.22737401,0
+KIE.US,D,20110823,000000,8.78561,8.99088,8.7016,8.99088,2490611.0928494,0
+KIE.US,D,20110824,000000,8.96136,9.18812,8.94163,9.17553,2635158.5149013,0
+KIE.US,D,20110825,000000,9.33423,9.34791,8.87249,8.96136,5690283.6267871,0
+KIE.US,D,20110826,000000,8.86704,9.12838,8.72408,9.05973,3012118.624948,0
+KIE.US,D,20110829,000000,9.25103,9.57378,9.25103,9.56981,4398215.5286929,0
+KIE.US,D,20110830,000000,9.49155,9.5609,9.33919,9.49453,868521.07606182,0
+KIE.US,D,20110831,000000,9.57378,9.67086,9.47372,9.57081,2090396.8943253,0
+KIE.US,D,20110901,000000,9.5609,9.63124,9.37644,9.38664,1046774.1571992,0
+KIE.US,D,20110902,000000,9.14572,9.20843,9.0409,9.04913,1354321.2623338,0
+KIE.US,D,20110906,000000,8.75995,8.88755,8.71864,8.86249,2091319.5073768,0
+KIE.US,D,20110907,000000,9.0305,9.3382,9.0305,9.33027,535165.03164715,0
+KIE.US,D,20110908,000000,9.22874,9.30541,9.10183,9.13413,796727.85060759,0
+KIE.US,D,20110909,000000,8.97939,9.05775,8.82949,8.86793,1066477.0939095,0
+KIE.US,D,20110912,000000,8.72408,8.9556,8.6909,8.9556,811888.38170298,0
+KIE.US,D,20110913,000000,8.98225,9.06725,8.88498,9.01337,1805874.7385404,0
+KIE.US,D,20110914,000000,9.0843,9.22874,8.88498,9.1153,2279844.4817446,0
+KIE.US,D,20110915,000000,9.18039,9.35088,9.12699,9.33919,2727577.2901174,0
+KIE.US,D,20110916,000000,9.36961,9.48264,9.26172,9.37872,3020813.7987183,0
+KIE.US,D,20110919,000000,9.13313,9.21803,9.05002,9.16196,569832.67129958,0
+KIE.US,D,20110920,000000,9.21615,9.32741,9.126,9.12937,299869.4302221,0
+KIE.US,D,20110921,000000,9.1572,9.1572,8.65236,8.65791,321215.70834142,0
+KIE.US,D,20110922,000000,8.44056,8.51377,8.27779,8.38845,2623837.8306856,0
+KIE.US,D,20110923,000000,8.3624,8.46285,8.331,8.3834,2452114.7099755,0
+KIE.US,D,20110926,000000,8.50585,8.67168,8.3624,8.66059,2660459.714176,0
+KIE.US,D,20110927,000000,8.87912,9.0305,8.75728,8.81583,1696072.6817482,0
+KIE.US,D,20110928,000000,8.83148,8.90083,8.56073,8.56281,981725.8993713,0
+KIE.US,D,20110929,000000,8.77749,8.92322,8.68238,8.89885,373203.03589149,0
+KIE.US,D,20110930,000000,8.74628,8.83049,8.67624,8.67882,773722.08030365,0
+KIE.US,D,20111003,000000,8.6059,8.72578,8.26085,8.26085,563618.66041849,0
+KIE.US,D,20111004,000000,8.16585,8.57361,8.09016,8.54933,1814573.9500047,0
+KIE.US,D,20111005,000000,8.55479,8.85555,8.4571,8.82949,1978341.804348,0
+KIE.US,D,20111006,000000,8.75232,9.05775,8.71032,9.05775,1879229.5421027,0
+KIE.US,D,20111007,000000,9.10381,9.10381,8.73598,8.73598,1907995.0827263,0
+KIE.US,D,20111010,000000,8.93887,9.1477,8.93887,9.13997,708650.60573592,0
+KIE.US,D,20111011,000000,9.06537,9.24518,9.03308,9.13413,470108.69843147,0
+KIE.US,D,20111012,000000,9.23448,9.48561,9.23448,9.33523,2250256.260993,0
+KIE.US,D,20111013,000000,9.26757,9.30046,9.06071,9.19287,758330.39123365,0
+KIE.US,D,20111014,000000,9.31026,9.39744,9.20456,9.36961,368113.52275592,0
+KIE.US,D,20111017,000000,9.31512,9.31512,9.0305,9.05002,251362.59479647,0
+KIE.US,D,20111018,000000,9.06725,9.54802,8.98503,9.4549,2148520.5071492,0
+KIE.US,D,20111019,000000,9.47967,9.65007,9.4024,9.41429,1589794.5222896,0
+KIE.US,D,20111020,000000,9.39457,9.59954,9.32394,9.58171,1162134.0996171,0
+KIE.US,D,20111021,000000,9.70058,9.93042,9.70058,9.90368,1066271.1715215,0
+KIE.US,D,20111024,000000,9.94726,10.1652,9.9017,10.1266,845298.27971184,0
+KIE.US,D,20111025,000000,10.0543,10.0543,9.79569,9.83631,1832903.0613722,0
+KIE.US,D,20111026,000000,9.9621,10.0543,9.79569,10.0195,1295055.9915653,0
+KIE.US,D,20111027,000000,10.4039,10.4832,10.2672,10.4159,2234104.4760501,0
+KIE.US,D,20111028,000000,10.291,10.3475,10.2494,10.2672,575044.324675,0
+KIE.US,D,20111031,000000,10.0671,10.179,9.99873,10.0007,526398.18881051,0
+KIE.US,D,20111101,000000,9.62826,9.85117,9.62826,9.64412,783301.50903361,0
+KIE.US,D,20111102,000000,9.80065,9.92844,9.76003,9.89377,276534.58786695,0
+KIE.US,D,20111103,000000,10.0375,10.0523,9.79272,10.0285,418534.22508061,0
+KIE.US,D,20111104,000000,9.91853,10.0731,9.90368,10.0413,70913.008188415,0
+KIE.US,D,20111107,000000,10.0007,10.1018,9.92151,10.0988,1136440.2346126,0
+KIE.US,D,20111108,000000,10.1682,10.2524,10.0543,10.2306,615912.85270342,0
+KIE.US,D,20111109,000000,9.95024,10.0285,9.83928,9.84819,476769.88390976,0
+KIE.US,D,20111110,000000,10.0087,10.0087,9.86008,9.93042,442903.72649248,0
+KIE.US,D,20111111,000000,10.083,10.1682,10.0691,10.1097,115894.93685694,0
+KIE.US,D,20111114,000000,10.0859,10.0859,9.95911,9.99286,755710.93732909,0
+KIE.US,D,20111115,000000,9.95024,10.0781,9.91457,10.0057,292927.62501915,0
+KIE.US,D,20111116,000000,9.89179,9.97793,9.80659,9.81848,810169.33353363,0
+KIE.US,D,20111117,000000,9.77984,9.85414,9.60845,9.64709,1105579.1308654,0
+KIE.US,D,20111118,000000,9.65601,9.75903,9.63619,9.71346,380449.68698235,0
+KIE.US,D,20111121,000000,9.57378,9.59062,9.4549,9.54802,705174.15130536,0
+KIE.US,D,20111122,000000,9.52326,9.57378,9.46778,9.47076,570150.63969261,0
+KIE.US,D,20111123,000000,9.37247,9.37872,9.20456,9.21318,495268.57842031,0
+KIE.US,D,20111125,000000,9.1899,9.35782,9.17455,9.25786,387508.58530781,0
+KIE.US,D,20111128,000000,9.51137,9.55,9.43707,9.52326,751009.042806,0
+KIE.US,D,20111129,000000,9.52326,9.56685,9.48561,9.51434,1534706.2458399,0
+KIE.US,D,20111130,000000,9.86504,9.98689,9.75903,9.97892,752070.9562964,0
+KIE.US,D,20111201,000000,9.95519,9.99585,9.89179,9.91457,395139.82674073,0
+KIE.US,D,20111202,000000,10.0265,10.1127,9.93141,9.93934,389667.74211006,0
+KIE.US,D,20111205,000000,10.1137,10.2286,10.0215,10.0988,1762861.1856384,0
+KIE.US,D,20111206,000000,10.082,10.2008,10.0513,10.1434,273352.88508962,0
+KIE.US,D,20111207,000000,10.0761,10.2206,10.0225,10.2008,537238.38745446,0
+KIE.US,D,20111208,000000,10.0731,10.1127,9.90566,9.92249,2102508.9665413,0
+KIE.US,D,20111209,000000,10.0355,10.1216,9.98191,10.0889,789069.35474098,0
+KIE.US,D,20111212,000000,9.97793,9.97793,9.85117,9.91061,668639.0782335,0
+KIE.US,D,20111213,000000,10.0147,10.0315,9.73526,9.78876,671166.67460229,0
+KIE.US,D,20111214,000000,9.76101,9.90368,9.73823,9.81253,448146.67199547,0
+KIE.US,D,20111215,000000,9.9621,9.9621,9.83928,9.85117,426308.80464627,0
+KIE.US,D,20111216,000000,9.91358,9.9542,9.82541,9.85414,191331.17161426,0
+KIE.US,D,20111219,000000,9.89179,9.9017,9.65997,9.67879,143596.54514315,0
+KIE.US,D,20111220,000000,9.85117,9.9621,9.84819,9.94726,293059.85949373,0
+KIE.US,D,20111221,000000,9.97892,10.0681,9.91853,10.0513,366883.03554604,0
+KIE.US,D,20111222,000000,10.1117,10.1602,10.0513,10.1514,560373.36396255,0
+KIE.US,D,20111223,000000,10.2246,10.2613,10.2178,10.2594,215794.54940882,0
+KIE.US,D,20111227,000000,10.2594,10.3217,10.2594,10.2642,204353.74380026,0
+KIE.US,D,20111228,000000,10.2801,10.2801,10.1266,10.1345,200036.43961923,0
+KIE.US,D,20111229,000000,10.1464,10.2444,10.1464,10.2326,175005.76583454,0
+KIE.US,D,20111230,000000,10.2028,10.2405,10.186,10.189,303771.86135697,0
+KIE.US,D,20120103,000000,10.4139,10.4139,10.2722,10.2861,1035133.4857436,0
+KIE.US,D,20120104,000000,10.2672,10.2722,10.1672,10.2038,1589850.0405805,0
+KIE.US,D,20120105,000000,10.1028,10.299,10.0413,10.2861,198758.50950625,0
+KIE.US,D,20120106,000000,10.3158,10.3316,10.2206,10.2464,162020.54231692,0
+KIE.US,D,20120109,000000,10.298,10.298,10.2246,10.2692,263361.61158392,0
+KIE.US,D,20120110,000000,10.4,10.4654,10.3663,10.4575,252199.40685306,0
+KIE.US,D,20120111,000000,10.3782,10.5119,10.3782,10.505,51012.224478082,0
+KIE.US,D,20120112,000000,10.5764,10.5764,10.4773,10.5357,26453.960877337,0
+KIE.US,D,20120113,000000,10.4029,10.4673,10.3188,10.4605,227033.4703234,0
+KIE.US,D,20120117,000000,10.5556,10.5803,10.4139,10.4416,164696.5239358,0
+KIE.US,D,20120118,000000,10.4357,10.5585,10.3753,10.5585,103420.48161512,0
+KIE.US,D,20120119,000000,10.62,10.8081,10.604,10.6635,94824.231344913,0
+KIE.US,D,20120120,000000,10.6388,10.7715,10.6388,10.7685,71085.619601779,0
+KIE.US,D,20120123,000000,10.7567,10.8269,10.7091,10.7547,710353.50312975,0
+KIE.US,D,20120124,000000,10.6606,10.7349,10.62,10.7091,1186571.2324014,0
+KIE.US,D,20120125,000000,10.6655,10.717,10.6229,10.715,409008.29579456,0
+KIE.US,D,20120126,000000,10.7843,10.7843,10.606,10.6566,1319068.1570688,0
+KIE.US,D,20120127,000000,10.5932,10.6873,10.5764,10.6586,381098.74627354,0
+KIE.US,D,20120130,000000,10.5416,10.6278,10.502,10.5962,384689.2655562,0
+KIE.US,D,20120131,000000,10.6734,10.7081,10.5852,10.6288,306733.50981785,0
+KIE.US,D,20120201,000000,10.7002,10.8933,10.7002,10.8666,1343984.7660015,0
+KIE.US,D,20120202,000000,10.9052,10.9478,10.8825,10.9151,572791.29149004,0
+KIE.US,D,20120203,000000,11.0568,11.1113,11.0212,11.1083,362875.62437028,0
+KIE.US,D,20120206,000000,11.0855,11.0855,10.9974,11.0638,84139.483915348,0
+KIE.US,D,20120207,000000,11.0232,11.1549,11.0034,11.1271,583978.73180765,0
+KIE.US,D,20120208,000000,11.1489,11.2035,11.1083,11.1579,208724.5474252,0
+KIE.US,D,20120209,000000,11.1846,11.2163,11.0667,11.1469,100774.78270035,0
+KIE.US,D,20120210,000000,11.032,11.0638,11.0004,11.0638,134209.91629596,0
+KIE.US,D,20120213,000000,11.145,11.1579,11.0915,11.1391,50041.159099977,0
+KIE.US,D,20120214,000000,11.0776,11.0944,11.0122,11.0915,108380.78854653,0
+KIE.US,D,20120215,000000,11.1172,11.1599,11.0538,11.0667,121546.69886526,0
+KIE.US,D,20120216,000000,11.0697,11.2093,11.0538,11.1915,181007.79778694,0
+KIE.US,D,20120217,000000,11.2311,11.2698,11.2163,11.246,86019.030416421,0
+KIE.US,D,20120221,000000,11.2579,11.3203,11.2371,11.2965,117853.21838866,0
+KIE.US,D,20120222,000000,11.2757,11.2896,11.1549,11.1687,940308.24497522,0
+KIE.US,D,20120223,000000,11.1915,11.249,11.1787,11.246,86580.269865721,0
+KIE.US,D,20120224,000000,11.2807,11.2807,11.2064,11.2163,262937.65372653,0
+KIE.US,D,20120227,000000,11.1579,11.2441,11.0855,11.2035,98904.321010507,0
+KIE.US,D,20120228,000000,11.1817,11.1915,11.1242,11.1519,384892.15967366,0
+KIE.US,D,20120229,000000,11.2153,11.2609,11.1479,11.1539,366864.86592358,0
+KIE.US,D,20120301,000000,11.2093,11.2866,11.1945,11.2262,285917.17902026,0
+KIE.US,D,20120302,000000,11.2183,11.2311,11.1261,11.1628,101575.25551203,0
+KIE.US,D,20120305,000000,11.1301,11.249,11.1172,11.246,366086.60042824,0
+KIE.US,D,20120306,000000,11.1053,11.1073,10.9835,10.9994,205253.14011199,0
+KIE.US,D,20120307,000000,11.0132,11.0687,10.9696,11.0598,193107.75692139,0
+KIE.US,D,20120308,000000,11.1321,11.141,11.0251,11.1182,149717.68906501,0
+KIE.US,D,20120309,000000,11.141,11.2341,11.1321,11.2233,84783.496089186,0
+KIE.US,D,20120312,000000,11.1975,11.246,11.1817,11.2223,426724.68711589,0
+KIE.US,D,20120313,000000,11.2985,11.4907,11.2579,11.4907,1712236.5797728,0
+KIE.US,D,20120314,000000,11.467,11.4937,11.4104,11.4432,90996.497546812,0
+KIE.US,D,20120315,000000,11.4104,11.568,11.3896,11.5601,264036.91588533,0
+KIE.US,D,20120316,000000,11.5581,11.5779,11.461,11.464,145192.44364916,0
+KIE.US,D,20120319,000000,11.461,11.5442,11.461,11.4887,508467.79971355,0
+KIE.US,D,20120320,000000,11.4194,11.5195,11.4046,11.5026,97080.292800282,0
+KIE.US,D,20120321,000000,11.5175,11.5175,11.3896,11.3896,408488.44270753,0
+KIE.US,D,20120322,000000,11.2698,11.3352,11.246,11.2698,156819.99259967,0
+KIE.US,D,20120323,000000,11.246,11.3421,11.2233,11.3352,571016.72502984,0
+KIE.US,D,20120326,000000,11.4264,11.5333,11.4264,11.5313,87051.670626193,0
+KIE.US,D,20120327,000000,11.5442,11.5541,11.4937,11.4937,87573.542560165,0
+KIE.US,D,20120328,000000,11.4907,11.5501,11.4432,11.5283,85600.119676386,0
+KIE.US,D,20120329,000000,11.4462,11.4521,11.357,11.4491,131115.02393704,0
+KIE.US,D,20120330,000000,11.5006,11.5016,11.4224,11.4709,169608.37854063,0
+KIE.US,D,20120402,000000,11.4382,11.6007,11.4264,11.5611,151992.92956631,0
+KIE.US,D,20120403,000000,11.5224,11.5541,11.4016,11.5056,1521929.9729805,0
+KIE.US,D,20120404,000000,11.3946,11.5056,11.3896,11.456,171210.33358747,0
+KIE.US,D,20120405,000000,11.3946,11.461,11.3946,11.4016,82512.293281768,0
+KIE.US,D,20120409,000000,11.2549,11.2728,11.2282,11.2519,275182.96984067,0
+KIE.US,D,20120410,000000,11.2311,11.2311,11.0628,11.0628,1656257.9918225,0
+KIE.US,D,20120411,000000,11.1885,11.1885,11.141,11.1737,74212.813511726,0
+KIE.US,D,20120412,000000,11.1657,11.352,11.1657,11.347,290354.60459422,0
+KIE.US,D,20120413,000000,11.3094,11.3292,11.1737,11.1737,65362.188527085,0
+KIE.US,D,20120416,000000,11.2649,11.2807,11.1817,11.2579,164427.00786931,0
+KIE.US,D,20120417,000000,11.3421,11.4164,11.3421,11.3838,126010.36944944,0
+KIE.US,D,20120418,000000,11.3263,11.3263,11.2282,11.2401,103623.37573259,0
+KIE.US,D,20120419,000000,11.2965,11.357,11.2649,11.3094,185541.11859055,0
+KIE.US,D,20120420,000000,11.36,11.3808,11.2866,11.2866,195609.10827996,0
+KIE.US,D,20120423,000000,11.1381,11.2371,11.1004,11.2311,307163.52421605,0
+KIE.US,D,20120424,000000,11.2341,11.3382,11.2341,11.3164,63689.573837355,0
+KIE.US,D,20120425,000000,11.4164,11.4689,11.3441,11.461,24706.64885083,0
+KIE.US,D,20120426,000000,11.4104,11.6007,11.4104,11.5987,231134.75788186,0
+KIE.US,D,20120427,000000,11.677,11.677,11.4907,11.5869,103164.08805375,0
+KIE.US,D,20120430,000000,11.5323,11.5739,11.5076,11.5432,33797.516621323,0
+KIE.US,D,20120501,000000,11.5413,11.7294,11.5413,11.6245,564498.87768429,0
+KIE.US,D,20120502,000000,11.5006,11.5779,11.4858,11.5631,13290.069405541,0
+KIE.US,D,20120503,000000,11.5779,11.6245,11.4986,11.5006,435345.16354938,0
+KIE.US,D,20120504,000000,11.4521,11.4521,11.3263,11.3698,53472.189474383,0
+KIE.US,D,20120507,000000,11.3312,11.3758,11.2807,11.36,154200.53869512,0
+KIE.US,D,20120508,000000,11.2936,11.3758,11.2728,11.3728,374063.0646879,0
+KIE.US,D,20120509,000000,11.2579,11.352,11.249,11.2965,552159.68518746,0
+KIE.US,D,20120510,000000,11.4124,11.4164,11.3382,11.357,154748.65563931,0
+KIE.US,D,20120511,000000,11.2341,11.4352,11.2341,11.3728,181202.61651664,0
+KIE.US,D,20120514,000000,11.2401,11.3064,11.2213,11.2371,183678.73228847,0
+KIE.US,D,20120515,000000,11.2311,11.2579,11.1519,11.1767,50551.927375779,0
+KIE.US,D,20120516,000000,11.2213,11.2213,11.0052,11.0082,74583.271925203,0
+KIE.US,D,20120517,000000,10.9994,11.0024,10.8091,10.8091,1869598.6327758,0
+KIE.US,D,20120518,000000,10.7973,10.8765,10.6586,10.6734,1430124.9272342,0
+KIE.US,D,20120521,000000,10.6893,10.7973,10.6447,10.7824,72430.17166377,0
+KIE.US,D,20120522,000000,10.8181,10.927,10.7785,10.8259,278267.76796488,0
+KIE.US,D,20120523,000000,10.714,10.8844,10.6893,10.8686,113901.32550375,0
+KIE.US,D,20120524,000000,10.9013,10.9389,10.8201,10.9389,57184.84899691,0
+KIE.US,D,20120525,000000,10.936,10.9816,10.8874,10.8923,40819.066278389,0
+KIE.US,D,20120529,000000,10.9894,11.0024,10.93,10.9894,24924.684320342,0
+KIE.US,D,20120530,000000,10.8735,10.8735,10.8091,10.8121,30638.021160337,0
+KIE.US,D,20120531,000000,10.7983,10.927,10.7279,10.8636,533738.71628409,0
+KIE.US,D,20120601,000000,10.5744,10.7111,10.5744,10.605,134727.75053605,0
+KIE.US,D,20120604,000000,10.6398,10.6398,10.5179,10.5397,325307.91108865,0
+KIE.US,D,20120605,000000,10.5684,10.6665,10.5684,10.6645,82472.925766438,0
+KIE.US,D,20120606,000000,10.7309,10.9578,10.7309,10.9548,70730.302540352,0
+KIE.US,D,20120607,000000,11.0925,11.1371,10.9419,10.9448,1561684.0974981,0
+KIE.US,D,20120608,000000,10.9171,10.9776,10.8517,10.9736,49328.506130182,0
+KIE.US,D,20120611,000000,11.0846,11.0846,10.8121,10.8151,46625.27007762,0
+KIE.US,D,20120612,000000,10.8497,10.934,10.8269,10.934,131543.01948831,0
+KIE.US,D,20120613,000000,10.8627,10.9548,10.8161,10.8409,130872.76230426,0
+KIE.US,D,20120614,000000,10.8795,10.9835,10.8517,10.9419,214863.86096952,0
+KIE.US,D,20120615,000000,10.9944,11.0172,10.937,10.9796,394998.50745494,0
+KIE.US,D,20120618,000000,10.8993,11.0092,10.8963,10.9488,1738517.9292367,0
+KIE.US,D,20120619,000000,11.0092,11.1073,10.9874,11.0994,73252.851791791,0
+KIE.US,D,20120620,000000,11.0836,11.1737,11.043,11.1153,333726.50282815,0
+KIE.US,D,20120621,000000,11.1073,11.1569,10.8597,10.8597,163609.37485864,0
+KIE.US,D,20120622,000000,10.934,10.9934,10.9092,10.9092,144819.96638875,0
+KIE.US,D,20120625,000000,10.7388,10.7388,10.6576,10.6843,50050.243911206,0
+KIE.US,D,20120626,000000,10.7249,10.8013,10.6962,10.7675,118442.72169512,0
+KIE.US,D,20120627,000000,10.8013,10.9092,10.7567,10.8805,70824.178923058,0
+KIE.US,D,20120628,000000,10.8013,10.9934,10.7833,10.9874,134742.89188809,0
+KIE.US,D,20120629,000000,11.248,11.248,11.1311,11.2143,209058.66659376,0
+KIE.US,D,20120702,000000,11.2539,11.2827,11.1837,11.2579,36314.009331942,0
+KIE.US,D,20120703,000000,11.3352,11.4016,11.3352,11.3758,123285.93550401,0
+KIE.US,D,20120705,000000,11.3312,11.4224,11.2688,11.2787,57117.217624422,0
+KIE.US,D,20120706,000000,11.1657,11.2055,11.1281,11.1905,64365.887562231,0
+KIE.US,D,20120709,000000,11.1479,11.1479,11.0756,11.1202,4963.3352018112,0
+KIE.US,D,20120710,000000,11.1807,11.1807,11.0172,11.038,109267.06235315,0
+KIE.US,D,20120711,000000,11.035,11.0756,11.0072,11.0518,215782.43632719,0
+KIE.US,D,20120712,000000,10.926,11.0122,10.9201,10.9736,83517.679057851,0
+KIE.US,D,20120713,000000,11.0014,11.1677,11.0014,11.1677,27064.662076665,0
+KIE.US,D,20120716,000000,11.1509,11.1509,11.0707,11.0816,78766.322784732,0
+KIE.US,D,20120717,000000,11.1202,11.1657,11.0044,11.1509,42715.772978451,0
+KIE.US,D,20120718,000000,11.1143,11.1965,11.1143,11.1797,119062.50770568,0
+KIE.US,D,20120719,000000,11.1717,11.1787,11.1123,11.1371,45142.427000244,0
+KIE.US,D,20120720,000000,11.0618,11.0618,10.937,10.9498,95463.196401401,0
+KIE.US,D,20120723,000000,10.7804,10.8904,10.7537,10.8696,98680.229000174,0
+KIE.US,D,20120724,000000,10.8389,10.8389,10.6764,10.7309,54147.49377579,0
+KIE.US,D,20120725,000000,10.8071,10.8161,10.7537,10.7675,60711.774600963,0
+KIE.US,D,20120726,000000,10.8933,10.9796,10.8211,10.8517,77239.065074677,0
+KIE.US,D,20120727,000000,10.8825,11.0905,10.8825,11.038,136297.40403183,0
+KIE.US,D,20120730,000000,11.0726,11.0816,11.032,11.0816,19528.306449917,0
+KIE.US,D,20120731,000000,11.042,11.0449,10.9864,10.9914,63455.387592323,0
+KIE.US,D,20120801,000000,11.1093,11.1093,10.926,10.926,97087.358764572,0
+KIE.US,D,20120802,000000,10.8597,10.9578,10.8577,10.937,78349.430891637,0
+KIE.US,D,20120803,000000,11.1757,11.1757,11.0994,11.1202,1153815.4408011,0
+KIE.US,D,20120806,000000,11.143,11.1965,11.14,11.14,178686.12380603,0
+KIE.US,D,20120807,000000,11.2083,11.2787,11.1935,11.2282,215916.68964869,0
+KIE.US,D,20120808,000000,11.2025,11.3064,11.1618,11.2688,41825.461477943,0
+KIE.US,D,20120809,000000,11.246,11.3728,11.246,11.3094,141214.30575403,0
+KIE.US,D,20120810,000000,11.2827,11.3203,11.2747,11.3203,34580.829234014,0
+KIE.US,D,20120813,000000,11.2886,11.3184,11.251,11.2916,26978.861081718,0
+KIE.US,D,20120814,000000,11.3352,11.4016,11.3263,11.3292,26545.818413103,0
+KIE.US,D,20120815,000000,11.3402,11.3986,11.3402,11.3936,52934.166764893,0
+KIE.US,D,20120816,000000,11.3956,11.4749,11.3956,11.459,42889.393815285,0
+KIE.US,D,20120817,000000,11.4996,11.5095,11.459,11.5095,57828.861170746,0
+KIE.US,D,20120820,000000,11.5066,11.5481,11.4858,11.5452,631258.10829381,0
+KIE.US,D,20120821,000000,11.5878,11.6314,11.5175,11.5531,1007648.9035034,0
+KIE.US,D,20120822,000000,11.5095,11.5531,11.465,11.4996,41955.677105568,0
+KIE.US,D,20120823,000000,11.4679,11.4699,11.4016,11.4104,92033.175450464,0
+KIE.US,D,20120824,000000,11.3956,11.5036,11.3867,11.4858,97390.185805561,0
+KIE.US,D,20120827,000000,11.5095,11.5095,11.4382,11.4382,21378.57967036,0
+KIE.US,D,20120828,000000,11.459,11.4679,11.4234,11.4234,25070.041300017,0
+KIE.US,D,20120829,000000,11.4104,11.4442,11.3986,11.4352,4201.2204819886,0
+KIE.US,D,20120830,000000,11.3896,11.4412,11.355,11.4194,7888.6444177658,0
+KIE.US,D,20120831,000000,11.5244,11.5244,11.4442,11.4897,23842.582360541,0
+KIE.US,D,20120904,000000,11.4749,11.568,11.4739,11.5571,23965.732023877,0
+KIE.US,D,20120905,000000,11.5709,11.5957,11.5403,11.5541,90369.645571964,0
+KIE.US,D,20120906,000000,11.6443,11.7304,11.6443,11.7275,322330.11185226,0
+KIE.US,D,20120907,000000,11.783,11.8136,11.7522,11.7681,134322.97172459,0
+KIE.US,D,20120910,000000,11.7612,11.7691,11.7265,11.7265,60733.981917302,0
+KIE.US,D,20120911,000000,11.7928,11.8126,11.772,11.8048,500841.60539798,0
+KIE.US,D,20120912,000000,11.8464,11.886,11.8196,11.8404,130159.09991099,0
+KIE.US,D,20120913,000000,11.8068,11.9999,11.8068,11.9969,152724.76158203,0
+KIE.US,D,20120914,000000,12.0623,12.1297,12.0197,12.1049,120290.97606863,0
+KIE.US,D,20120917,000000,12.1178,12.1178,11.9999,12.0079,223586.28917347,0
+KIE.US,D,20120918,000000,11.9919,11.9919,11.9217,11.9494,165267.85761979,0
+KIE.US,D,20120919,000000,11.9266,11.9711,11.9266,11.9375,16623.185703361,0
+KIE.US,D,20120920,000000,11.8404,11.9167,11.8088,11.9167,121344.81417127,0
+KIE.US,D,20120921,000000,11.9939,11.9939,11.8662,11.8761,300016.80604871,0
+KIE.US,D,20120924,000000,11.8117,11.9048,11.8117,11.8662,32618.510008405,0
+KIE.US,D,20120925,000000,11.9107,11.9137,11.6928,11.7007,127537.62715949,0
+KIE.US,D,20120926,000000,11.6661,11.6849,11.6333,11.6333,149820.65025895,0
+KIE.US,D,20120927,000000,11.6849,11.7275,11.6551,11.7176,51871.243851022,0
+KIE.US,D,20120928,000000,11.676,11.7542,11.6433,11.7116,50104.752778585,0
+KIE.US,D,20121001,000000,11.7493,11.8236,11.7245,11.7434,111695.73522189,0
+KIE.US,D,20121002,000000,11.8018,11.8068,11.7652,11.8048,144359.66928644,0
+KIE.US,D,20121003,000000,11.7602,11.8404,11.7602,11.8088,13697.876487406,0
+KIE.US,D,20121004,000000,11.8454,11.9741,11.8454,11.9643,71034.139004811,0
+KIE.US,D,20121005,000000,12.0336,12.1218,12.0277,12.0505,56228.924970854,0
+KIE.US,D,20121008,000000,12.0069,12.0812,12.0039,12.0782,541656.63398248,0
+KIE.US,D,20121009,000000,12.0247,12.0247,11.9683,11.9791,9120.1410511214,0
+KIE.US,D,20121010,000000,11.9306,12.0227,11.9306,11.9861,120450.46497688,0
+KIE.US,D,20121011,000000,12.0812,12.1218,12.0365,12.0623,42262.541840437,0
+KIE.US,D,20121012,000000,12.0365,12.092,11.9435,11.9643,100879.76274122,0
+KIE.US,D,20121015,000000,12.0039,12.0722,11.9771,12.0722,19450.580842729,0
+KIE.US,D,20121016,000000,12.1346,12.2496,12.1346,12.2337,127692.0689504,0
+KIE.US,D,20121017,000000,12.3387,12.3961,12.309,12.3873,202850.71225348,0
+KIE.US,D,20121018,000000,12.417,12.5062,12.417,12.4467,162147.72967413,0
+KIE.US,D,20121019,000000,12.4091,12.4091,12.203,12.2585,83965.863078515,0
+KIE.US,D,20121022,000000,12.2526,12.2951,12.2159,12.2882,25623.205361557,0
+KIE.US,D,20121023,000000,12.1782,12.1812,12.0891,12.1524,222561.72435146,0
+KIE.US,D,20121024,000000,12.1326,12.1872,12.1326,12.1524,28237.612148762,0
+KIE.US,D,20121025,000000,12.2634,12.2634,12.1574,12.195,173659.1949256,0
+KIE.US,D,20121026,000000,12.1922,12.1922,12.0475,12.1079,54108.12626046,0
+KIE.US,D,20121031,000000,12.1109,12.1109,12.0197,12.1079,132734.13918287,0
+KIE.US,D,20121101,000000,12.1168,12.2654,12.1168,12.1624,571323.58976471,0
+KIE.US,D,20121102,000000,12.1922,12.1922,11.9028,11.9711,194425.0545497,0
+KIE.US,D,20121105,000000,11.8939,11.9939,11.8632,11.9919,484681.74506733,0
+KIE.US,D,20121106,000000,12.0247,12.1524,12.0247,12.1297,50240.01552356,0
+KIE.US,D,20121107,000000,11.9999,11.9999,11.7948,11.8404,72535.151704646,0
+KIE.US,D,20121108,000000,11.9355,11.9355,11.7681,11.7681,124874.76804573,0
+KIE.US,D,20121109,000000,11.6869,11.8592,11.6869,11.8068,110489.47417528,0
+KIE.US,D,20121112,000000,11.8236,11.8236,11.7245,11.7493,345064.34724278,0
+KIE.US,D,20121113,000000,11.7067,11.8236,11.6125,11.677,38173.367363615,0
+KIE.US,D,20121114,000000,11.6898,11.7334,11.5403,11.5631,58706.050166145,0
+KIE.US,D,20121115,000000,11.5987,11.6215,11.5363,11.5927,294534.62718334,0
+KIE.US,D,20121116,000000,11.5541,11.6898,11.5185,11.6799,193338.91489601,0
+KIE.US,D,20121119,000000,11.8018,11.8424,11.786,11.8186,438633.86521452,0
+KIE.US,D,20121120,000000,11.8543,11.8731,11.8068,11.8731,70235.685040069,0
+KIE.US,D,20121121,000000,11.8662,11.9435,11.8662,11.9435,85702.071446853,0
+KIE.US,D,20121123,000000,11.9999,12.0722,11.9901,12.0722,93632.102226886,0
+KIE.US,D,20121126,000000,12.0197,12.0693,12.0039,12.0593,23665.933253297,0
+KIE.US,D,20121127,000000,12.0247,12.0673,11.9821,11.9821,30563.323823558,0
+KIE.US,D,20121128,000000,11.9325,12.0455,11.8761,12.0455,51714.783213177,0
+KIE.US,D,20121129,000000,12.095,12.1297,12.0861,12.1188,27749.0511893,0
+KIE.US,D,20121130,000000,12.1218,12.1564,12.1079,12.1564,43805.950326012,0
+KIE.US,D,20121203,000000,12.2327,12.2327,12.1238,12.1267,86492.450023834,0
+KIE.US,D,20121204,000000,12.1684,12.1684,12.1049,12.1524,1954730.3799621,0
+KIE.US,D,20121205,000000,12.195,12.2753,12.1554,12.2406,222856.47600469,0
+KIE.US,D,20121206,000000,12.2496,12.2555,12.206,12.2526,109665.78462379,0
+KIE.US,D,20121207,000000,12.3249,12.3249,12.2496,12.2803,108364.63777101,0
+KIE.US,D,20121210,000000,12.2466,12.3249,12.2238,12.2951,616789.03227534,0
+KIE.US,D,20121211,000000,12.3149,12.3387,12.3011,12.3219,16437.451784888,0
+KIE.US,D,20121212,000000,12.3823,12.415,12.312,12.312,85081.276012825,0
+KIE.US,D,20121213,000000,12.3535,12.4764,12.198,12.198,2984315.0648914,0
+KIE.US,D,20121214,000000,12.203,12.203,12.098,12.098,1141322.8159368,0
+KIE.US,D,20121217,000000,12.1554,12.2753,12.1386,12.2753,35879.957239857,0
+KIE.US,D,20121218,000000,12.2218,12.3705,12.2218,12.3675,98799.340969631,0
+KIE.US,D,20121219,000000,12.4655,12.4705,12.3763,12.3763,31631.293854781,0
+KIE.US,D,20121220,000000,12.4121,12.4437,12.3417,12.4437,143307.85003074,0
+KIE.US,D,20121221,000000,12.3001,12.3734,12.2198,12.2971,172959.66446092,0
+KIE.US,D,20121224,000000,12.2545,12.3139,12.2545,12.2823,39437.165548009,0
+KIE.US,D,20121226,000000,12.311,12.3139,12.2624,12.2704,44390.406515121,0
+KIE.US,D,20121227,000000,12.2793,12.2793,12.1168,12.2198,1639212.8671086,0
+KIE.US,D,20121228,000000,12.1742,12.2198,12.1466,12.1564,44010.863290414,0
+KIE.US,D,20121231,000000,12.1476,12.3051,12.1109,12.3021,81855.158602821,0
+KIE.US,D,20130102,000000,12.521,12.5944,12.5141,12.5914,37489.987674449,0
+KIE.US,D,20130103,000000,12.6002,12.6865,12.5884,12.6746,1713090.5520283,0
+KIE.US,D,20130104,000000,12.7152,12.8113,12.6954,12.8113,672527.3774398,0
+KIE.US,D,20130107,000000,12.7647,12.7647,12.6746,12.7122,116234.10314284,0
+KIE.US,D,20130108,000000,12.7023,12.7152,12.6359,12.6775,62905.251801193,0
+KIE.US,D,20130109,000000,12.6835,12.7785,12.6835,12.7707,103676.8751765,0
+KIE.US,D,20130110,000000,12.8321,12.8796,12.7974,12.8677,413319.54343478,0
+KIE.US,D,20130111,000000,12.8509,12.8915,12.8073,12.8569,85597.091405976,0
+KIE.US,D,20130114,000000,12.8459,12.8509,12.7974,12.8321,145189.41537875,0
+KIE.US,D,20130115,000000,12.8073,12.8826,12.7815,12.8796,318948.54322788,0
+KIE.US,D,20130116,000000,12.8856,12.9153,12.8509,12.8509,90478.66330672,0
+KIE.US,D,20130117,000000,12.8886,12.9758,12.8886,12.943,35483.253816162,0
+KIE.US,D,20130118,000000,12.94,12.9787,12.8974,12.9728,61143.807846107,0
+KIE.US,D,20130122,000000,13.0034,13.2224,13.0034,13.2165,3719791.0993415,0
+KIE.US,D,20130123,000000,13.2105,13.2313,13.1798,13.2313,280763.06278262,0
+KIE.US,D,20130124,000000,13.2709,13.2818,13.2026,13.2194,142770.83674471,0
+KIE.US,D,20130125,000000,13.2561,13.2561,13.1589,13.2561,97421.47793313,0
+KIE.US,D,20130128,000000,13.2491,13.2491,13.1857,13.2125,38850.69051196,0
+KIE.US,D,20130129,000000,13.2125,13.2848,13.2026,13.2789,262116.99244546,0
+KIE.US,D,20130130,000000,13.268,13.2977,13.2194,13.2561,87606.853534673,0
+KIE.US,D,20130131,000000,13.2848,13.3552,13.2789,13.3393,121417.4926611,0
+KIE.US,D,20130201,000000,13.4096,13.5463,13.1589,13.4671,738356.92903348,0
+KIE.US,D,20130204,000000,13.4126,13.4542,13.3185,13.3552,96390.856570297,0
+KIE.US,D,20130205,000000,13.4364,13.4641,13.378,13.4364,115903.0122447,0
+KIE.US,D,20130206,000000,13.3978,13.5215,13.3552,13.5186,323660.53198567,0
+KIE.US,D,20130207,000000,13.5395,13.5651,13.4037,13.4701,387880.05314476,0
+KIE.US,D,20130208,000000,13.5147,13.5563,13.5147,13.5433,135958.23774593,0
+KIE.US,D,20130211,000000,13.5463,13.5989,13.5077,13.582,133920.21176008,0
+KIE.US,D,20130212,000000,13.6207,13.6692,13.6147,13.6632,66666.363650278,0
+KIE.US,D,20130213,000000,13.7028,13.7366,13.6781,13.7197,481708.99294829,0
+KIE.US,D,20130214,000000,13.6761,13.7306,13.6692,13.7178,104859.91948329,0
+KIE.US,D,20130215,000000,13.7217,13.7504,13.6801,13.7197,67960.444538772,0
+KIE.US,D,20130219,000000,13.6781,13.8396,13.6732,13.8316,550711.16250806,0
+KIE.US,D,20130220,000000,13.8436,13.8495,13.6266,13.6315,369054.30542994,0
+KIE.US,D,20130221,000000,13.6038,13.6335,13.5751,13.6019,65448.998945502,0
+KIE.US,D,20130222,000000,13.692,13.7642,13.686,13.7524,228069.13880358,0
+KIE.US,D,20130225,000000,13.8624,13.8624,13.4275,13.4275,697665.0501123,0
+KIE.US,D,20130226,000000,13.4958,13.5563,13.3958,13.5375,518752.81544901,0
+KIE.US,D,20130227,000000,13.5176,13.692,13.5176,13.6781,428524.48916285,0
+KIE.US,D,20130228,000000,13.7019,13.797,13.685,13.6999,309343.87891118,0
+KIE.US,D,20130301,000000,13.6642,13.7207,13.5196,13.7019,997232.66271689,0
+KIE.US,D,20130304,000000,13.6801,13.789,13.6424,13.789,553397.23836163,0
+KIE.US,D,20130305,000000,13.8188,14.0229,13.8188,13.9595,307726.78251229,0
+KIE.US,D,20130306,000000,14.009,14.0793,13.9683,14.0021,265374.40198303,0
+KIE.US,D,20130307,000000,14.0119,14.0744,14.0021,14.0496,290988.52253336,0
+KIE.US,D,20130308,000000,14.1626,14.1764,14.109,14.1744,186021.60416224,0
+KIE.US,D,20130311,000000,14.2061,14.2725,14.1784,14.2646,447840.81668407,0
+KIE.US,D,20130312,000000,14.2656,14.3023,14.2517,14.2795,138403.06139019,0
+KIE.US,D,20130313,000000,14.2953,14.3686,14.2893,14.3577,274394.61011062,0
+KIE.US,D,20130314,000000,14.4112,14.4657,14.3983,14.4657,101714.55595089,0
+KIE.US,D,20130315,000000,14.4498,14.4627,14.4023,14.4379,86900.257105699,0
+KIE.US,D,20130318,000000,14.2983,14.428,14.224,14.3657,304332.0913828,0
+KIE.US,D,20130319,000000,14.3993,14.4112,14.2824,14.3547,155100.94443032,0
+KIE.US,D,20130320,000000,14.4251,14.4548,14.3983,14.43,364941.9142133,0
+KIE.US,D,20130321,000000,14.3943,14.4161,14.2983,14.3429,234438.60089905,0
+KIE.US,D,20130322,000000,14.3607,14.4161,14.3607,14.3983,128375.44863956,0
+KIE.US,D,20130325,000000,14.4568,14.4716,14.3101,14.3855,596695.44868225,0
+KIE.US,D,20130326,000000,14.4142,14.4657,14.4142,14.436,151659.81982121,0
+KIE.US,D,20130327,000000,14.3855,14.4686,14.3487,14.4607,83472.255001702,0
+KIE.US,D,20130328,000000,14.4904,14.5678,14.4498,14.5678,626887.30466886,0
+KIE.US,D,20130401,000000,14.6133,14.6133,14.4568,14.4884,378954.73082334,0
+KIE.US,D,20130402,000000,14.5826,14.5935,14.4974,14.544,659003.12178923,0
+KIE.US,D,20130403,000000,14.6232,14.6232,14.3657,14.3884,7181533.1828216,0
+KIE.US,D,20130404,000000,14.4053,14.4548,14.3429,14.4379,339121.8712751,0
+KIE.US,D,20130405,000000,14.2309,14.3755,14.1873,14.3755,150001.33706007,0
+KIE.US,D,20130408,000000,14.3835,14.4884,14.3459,14.4884,371011.57753819,0
+KIE.US,D,20130409,000000,14.5212,14.5678,14.4508,14.5073,202602.39407987,0
+KIE.US,D,20130410,000000,14.5558,14.6549,14.5122,14.646,259957.8356432,0
+KIE.US,D,20130411,000000,14.6678,14.8095,14.6678,14.7599,454036.6579427,0
+KIE.US,D,20130412,000000,14.7193,14.7797,14.6549,14.7183,213916.01233123,0
+KIE.US,D,20130415,000000,14.6737,14.6737,14.3131,14.3131,328146.40988618,0
+KIE.US,D,20130416,000000,14.4161,14.5528,14.4092,14.5528,149713.65137113,0
+KIE.US,D,20130417,000000,14.433,14.4746,14.3221,14.3657,303120.78321885,0
+KIE.US,D,20130418,000000,14.3042,14.3943,14.1903,14.2329,879810.46814989,0
+KIE.US,D,20130419,000000,14.2685,14.4023,14.2349,14.3983,475844.2425878,0
+KIE.US,D,20130422,000000,14.3627,14.433,14.2656,14.3963,310082.77689119,0
+KIE.US,D,20130423,000000,14.5618,14.6579,14.5044,14.6499,319000.02382485,0
+KIE.US,D,20130424,000000,14.7193,14.8015,14.6678,14.7887,776519.19273893,0
+KIE.US,D,20130425,000000,14.8788,14.8788,14.7371,14.8075,180024.61932719,0
+KIE.US,D,20130426,000000,14.7995,14.8372,14.6886,14.7213,219018.64797189,0
+KIE.US,D,20130429,000000,14.7946,14.8293,14.7431,14.8213,81561.416373061,0
+KIE.US,D,20130430,000000,14.7936,14.8966,14.7906,14.8858,286968.99827596,0
+KIE.US,D,20130501,000000,14.8679,14.9878,14.7529,14.7569,332467.7517611,0
+KIE.US,D,20130502,000000,14.8352,14.8471,14.7777,14.8471,617213.9995562,0
+KIE.US,D,20130503,000000,14.9927,15.0541,14.9798,14.9908,2246280.1419447,0
+KIE.US,D,20130506,000000,15.0056,15.1175,15.0056,15.1116,325400.77804789,0
+KIE.US,D,20130507,000000,15.1601,15.2245,15.1255,15.2186,246929.20691639,0
+KIE.US,D,20130508,000000,15.2186,15.3166,15.2117,15.3136,229476.27512071,0
+KIE.US,D,20130509,000000,15.3136,15.3354,15.177,15.1919,229148.21249298,0
+KIE.US,D,20130510,000000,15.2305,15.2305,15.1621,15.2136,1093075.402343,0
+KIE.US,D,20130513,000000,15.2117,15.2721,15.1799,15.2532,696148.89606042,0
+KIE.US,D,20130514,000000,15.2721,15.4425,15.2721,15.4395,176794.46422331,0
+KIE.US,D,20130515,000000,15.4395,15.5287,15.389,15.5069,297098.56279704,0
+KIE.US,D,20130516,000000,15.4583,15.4603,15.3078,15.3296,209144.4675887,0
+KIE.US,D,20130517,000000,15.385,15.4276,15.3384,15.3761,241562.10232659,0
+KIE.US,D,20130520,000000,15.3702,15.3989,15.3018,15.3384,394748.17043439,0
+KIE.US,D,20130521,000000,15.3354,15.3622,15.2136,15.2532,3025537.9005578,0
+KIE.US,D,20130522,000000,15.2532,15.3702,15.0343,15.1057,4587078.6599231,0
+KIE.US,D,20130523,000000,14.8946,15.1205,14.7946,15.0749,3013353.1498518,0
+KIE.US,D,20130524,000000,15.0452,15.0512,14.9174,15.0512,2727790.2784695,0
+KIE.US,D,20130528,000000,15.2017,15.2988,15.0631,15.1285,3129783.0811478,0
+KIE.US,D,20130529,000000,15.0829,15.1919,14.9908,15.1542,1448758.8844898,0
+KIE.US,D,20130530,000000,15.1601,15.3543,15.1601,15.3326,316087.837114,0
+KIE.US,D,20130531,000000,15.287,15.385,15.1443,15.1561,889147.63524705,0
+KIE.US,D,20130603,000000,15.1968,15.1968,14.9174,15.1116,2681396.1663665,0
+KIE.US,D,20130604,000000,15.1225,15.1948,14.9105,14.9908,1934412.7043587,0
+KIE.US,D,20130605,000000,14.9957,14.9957,14.7936,14.7936,1603542.8699505,0
+KIE.US,D,20130606,000000,14.7906,15.0006,14.7263,15.0006,3210261.3861376,0
+KIE.US,D,20130607,000000,15.0512,15.2424,15.0383,15.2285,901609.97740722,0
+KIE.US,D,20130610,000000,15.2958,15.3246,15.2007,15.2899,1189063.4989488,0
+KIE.US,D,20130611,000000,15.1799,15.2285,15.0631,15.0918,544243.786336,0
+KIE.US,D,20130612,000000,15.1453,15.2156,14.9986,15.0106,336625.56703388,0
+KIE.US,D,20130613,000000,14.9927,15.2552,14.9502,15.2334,1118477.5439646,0
+KIE.US,D,20130614,000000,15.2117,15.2483,15.068,15.0918,663784.76076644,0
+KIE.US,D,20130617,000000,15.1829,15.287,15.1393,15.2503,350335.55660293,0
+KIE.US,D,20130618,000000,15.2612,15.4009,15.2582,15.388,878094.44825095,0
+KIE.US,D,20130619,000000,15.384,15.3949,15.1393,15.1473,927679.34794251,0
+KIE.US,D,20130620,000000,15.0264,15.0987,14.8748,14.9144,806503.10749073,0
+KIE.US,D,20130621,000000,14.9927,15.0026,14.7421,14.8491,545177.50304572,0
+KIE.US,D,20130624,000000,14.7233,14.7233,14.5122,14.6321,616607.33605075,0
+KIE.US,D,20130625,000000,14.7263,14.8342,14.6628,14.7936,585905.72121181,0
+KIE.US,D,20130626,000000,14.9066,15.0343,14.8808,14.9927,268287.59811734,0
+KIE.US,D,20130627,000000,15.0859,15.2384,15.0343,15.2136,123569.58349907,0
+KIE.US,D,20130628,000000,15.2017,15.287,15.1077,15.2117,457472.73543446,0
+KIE.US,D,20130701,000000,15.2701,15.4157,15.2701,15.3979,697983.01850535,0
+KIE.US,D,20130702,000000,15.4207,15.4563,15.2453,15.284,738746.56649288,0
+KIE.US,D,20130703,000000,15.2929,15.2929,15.1205,15.2087,112285.23852834,0
+KIE.US,D,20130705,000000,15.4038,15.4732,15.281,15.4732,354528.70169716,0
+KIE.US,D,20130708,000000,15.5851,15.6406,15.5089,15.5495,2415666.447322,0
+KIE.US,D,20130709,000000,15.6486,15.7,15.597,15.6951,630660.52959959,0
+KIE.US,D,20130710,000000,15.703,15.709,15.5881,15.6753,655283.39630241,0
+KIE.US,D,20130711,000000,15.8269,15.8368,15.7238,15.8179,523157.93947194,0
+KIE.US,D,20130712,000000,15.8239,15.9606,15.8199,15.9606,228788.85773767,0
+KIE.US,D,20130715,000000,15.9794,16.1726,15.9398,15.9873,290981.45656907,0
+KIE.US,D,20130716,000000,16.03,16.0746,15.8575,15.8981,495550.20756843,0
+KIE.US,D,20130717,000000,15.9537,16.0626,15.8803,15.9457,131617.71682509,0
+KIE.US,D,20130718,000000,15.9923,16.1152,15.9923,16.1122,220566.09415134,0
+KIE.US,D,20130719,000000,16.0785,16.0964,15.9873,16.0606,218327.19289496,0
+KIE.US,D,20130722,000000,16.0844,16.1696,16.0547,16.1696,397872.33607393,0
+KIE.US,D,20130723,000000,16.2251,16.2251,15.9567,15.9635,2106013.684829,0
+KIE.US,D,20130724,000000,16.03,16.0527,15.8467,15.8764,368480.95289899,0
+KIE.US,D,20130725,000000,15.8635,15.9537,15.8338,15.9398,312645.70308142,0
+KIE.US,D,20130726,000000,15.9031,16.0181,15.8803,16.0121,240248.84239217,0
+KIE.US,D,20130729,000000,15.9982,16.02,15.9189,15.9487,440694.09851672,0
+KIE.US,D,20130730,000000,15.9794,16.0458,15.8803,15.9319,300692.11035011,0
+KIE.US,D,20130731,000000,15.9189,16.0606,15.9189,15.9398,925991.59190073,0
+KIE.US,D,20130801,000000,16.0388,16.3133,16.0388,16.2727,953391.38256942,0
+KIE.US,D,20130802,000000,16.2935,16.2935,16.2003,16.2419,220744.76210552,0
+KIE.US,D,20130805,000000,16.235,16.235,16.124,16.1637,103103.52264555,0
+KIE.US,D,20130806,000000,16.1498,16.1498,15.9427,15.9765,228110.52516585,0
+KIE.US,D,20130807,000000,16.0042,16.0042,15.8031,15.8764,678547.57901467,0
+KIE.US,D,20130808,000000,15.9111,15.9765,15.8487,15.9081,300120.77666612,0
+KIE.US,D,20130809,000000,15.8783,15.9606,15.8725,15.9219,372133.04701332,0
+KIE.US,D,20130812,000000,15.8725,15.9349,15.809,15.8546,96754.249019484,0
+KIE.US,D,20130813,000000,15.9001,15.9665,15.809,15.9635,386118.60918967,0
+KIE.US,D,20130814,000000,15.9765,15.9923,15.9031,15.9398,311555.52573386,0
+KIE.US,D,20130815,000000,15.8546,15.8546,15.698,15.7238,752473.71626092,0
+KIE.US,D,20130816,000000,15.698,15.8447,15.6782,15.7486,370041.52158356,0
+KIE.US,D,20130819,000000,15.6892,15.705,15.5733,15.5821,192680.77079359,0
+KIE.US,D,20130820,000000,15.5673,15.712,15.5237,15.6842,120976.37460473,0
+KIE.US,D,20130821,000000,15.6267,15.712,15.5267,15.5881,847161.67543739,0
+KIE.US,D,20130822,000000,15.6456,15.8605,15.6456,15.7892,107307.77139796,0
+KIE.US,D,20130823,000000,15.8338,15.8338,15.7268,15.7892,94644.55396726,0
+KIE.US,D,20130826,000000,15.8239,15.8397,15.712,15.7318,586109.62475274,0
+KIE.US,D,20130827,000000,15.5762,15.5762,15.39,15.39,237291.23162517,0
+KIE.US,D,20130828,000000,15.4128,15.4613,15.3524,15.39,156657.475421,0
+KIE.US,D,20130829,000000,15.3256,15.5297,15.3256,15.4445,322777.28644945,0
+KIE.US,D,20130830,000000,15.4207,15.4593,15.2909,15.3336,92140.17433828,0
+KIE.US,D,20130903,000000,15.3602,15.6059,15.3484,15.4355,1018527.4602392,0
+KIE.US,D,20130904,000000,15.4613,15.6277,15.4207,15.5673,353943.23608458,0
+KIE.US,D,20130905,000000,15.5911,15.6218,15.5415,15.5465,311097.2474785,0
+KIE.US,D,20130906,000000,15.6188,15.6188,15.3354,15.4949,215041.51950023,0
+KIE.US,D,20130909,000000,15.5643,15.7168,15.5643,15.7168,147671.58769139,0
+KIE.US,D,20130910,000000,15.813,15.9209,15.7872,15.8566,144793.72137852,0
+KIE.US,D,20130911,000000,15.8605,15.9081,15.8269,15.9081,104214.89788598,0
+KIE.US,D,20130912,000000,15.8725,15.9031,15.7942,15.806,117455.5055415,0
+KIE.US,D,20130913,000000,15.8249,15.8972,15.8189,15.8377,68591.334207499,0
+KIE.US,D,20130916,000000,15.9457,16.0359,15.9457,15.9873,709494.48375681,0
+KIE.US,D,20130917,000000,16.0052,16.0874,16.0032,16.0824,279689.03621058,0
+KIE.US,D,20130918,000000,16.1082,16.2122,16.0686,16.1696,262810.46636932,0
+KIE.US,D,20130919,000000,16.1884,16.2281,16.0706,16.0804,226693.29461402,0
+KIE.US,D,20130920,000000,16.135,16.135,16.0369,16.0656,119173.54428738,0
+KIE.US,D,20130923,000000,16.0111,16.0319,15.9507,15.9923,874718.9361674,0
+KIE.US,D,20130924,000000,16.0032,16.1409,15.9715,16.0398,113805.43027411,0
+KIE.US,D,20130925,000000,16.0488,16.1974,16.0369,16.1656,151889.96837237,0
+KIE.US,D,20130926,000000,16.2122,16.2647,16.13,16.1696,275692.728693,0
+KIE.US,D,20130927,000000,16.1012,16.1409,16.0874,16.123,646155.17986353,0
+KIE.US,D,20130930,000000,15.9893,16.0983,15.9378,16.0518,266179.92191206,0
+KIE.US,D,20131001,000000,16.0656,16.1914,16.0656,16.13,155273.55584369,0
+KIE.US,D,20131002,000000,15.9378,16.1656,15.9378,16.1656,881834.36220717,0
+KIE.US,D,20131003,000000,16.123,16.123,15.9745,16.0369,149409.81490667,0
+KIE.US,D,20131004,000000,16.0706,16.2152,16.0706,16.2122,88967.556372185,0
+KIE.US,D,20131007,000000,16.0954,16.13,16.0398,16.0547,112146.94751296,0
+KIE.US,D,20131008,000000,16.0686,16.0686,15.8685,15.8685,340538.09240346,0
+KIE.US,D,20131009,000000,15.9209,15.9209,15.7328,15.8219,224985.35010284,0
+KIE.US,D,20131010,000000,15.9844,16.1835,15.9844,16.1815,107572.24034709,0
+KIE.US,D,20131011,000000,16.1865,16.3013,16.1607,16.3013,76327.5556813,0
+KIE.US,D,20131014,000000,16.2063,16.4064,16.2063,16.4064,109810.13217999,0
+KIE.US,D,20131015,000000,16.4044,16.4579,16.2935,16.2985,2497811.3104607,0
+KIE.US,D,20131016,000000,16.3816,16.6144,16.3816,16.5996,78305.016258959,0
+KIE.US,D,20131017,000000,16.5688,16.7739,16.554,16.7709,993957.08355684,0
+KIE.US,D,20131018,000000,16.8264,16.8354,16.7045,16.8354,104512.67780962,0
+KIE.US,D,20131021,000000,16.8592,16.8839,16.8036,16.8442,485751.73394549,0
+KIE.US,D,20131022,000000,16.88,17.0236,16.88,16.9096,8442566.5563318,0
+KIE.US,D,20131023,000000,16.871,16.8839,16.6987,16.7373,181554.90530766,0
+KIE.US,D,20131024,000000,16.765,16.8235,16.7621,16.8106,298372.45521614,0
+KIE.US,D,20131025,000000,16.8472,16.88,16.8126,16.8413,56233.972088204,0
+KIE.US,D,20131028,000000,16.8126,16.9146,16.8126,16.8968,689083.94119414,0
+KIE.US,D,20131029,000000,16.9284,17.0573,16.9284,17.0573,301137.26610037,0
+KIE.US,D,20131030,000000,17.1097,17.1097,16.9096,16.975,159531.30403999,0
+KIE.US,D,20131031,000000,16.9681,17.0087,16.9116,16.9146,5384981.4794497,0
+KIE.US,D,20131101,000000,16.9236,16.9236,16.8076,16.8621,1755207.7368891,0
+KIE.US,D,20131104,000000,16.8839,16.9434,16.8442,16.9324,200402.86033882,0
+KIE.US,D,20131105,000000,16.9324,16.9364,16.8621,16.871,218865.21560446,0
+KIE.US,D,20131106,000000,16.9284,16.9988,16.8968,16.978,288944.44000668,0
+KIE.US,D,20131107,000000,16.9929,17.0771,16.8235,16.8235,175619.49530427,0
+KIE.US,D,20131108,000000,16.8472,17.1415,16.8472,17.1415,282583.05329897,0
+KIE.US,D,20131111,000000,17.1435,17.1801,17.1049,17.1781,2306105.6427391,0
+KIE.US,D,20131112,000000,17.1751,17.1781,17.0335,17.0859,199444.91746582,0
+KIE.US,D,20131113,000000,17.0147,17.2832,17.0147,17.2832,742246.23766325,0
+KIE.US,D,20131114,000000,17.306,17.4436,17.2772,17.4307,187434.79702019,0
+KIE.US,D,20131115,000000,17.4693,17.4693,17.3346,17.4337,273815.20103887,0
+KIE.US,D,20131118,000000,17.4773,17.5081,17.3446,17.3753,1325860.5675982,0
+KIE.US,D,20131119,000000,17.3644,17.3961,17.2832,17.3118,385610.86918428,0
+KIE.US,D,20131120,000000,17.299,17.3733,17.2474,17.2832,335780.67958952,0
+KIE.US,D,20131121,000000,17.3268,17.5239,17.3268,17.4882,468591.53495611,0
+KIE.US,D,20131122,000000,17.4951,17.612,17.4951,17.61,224511.93049543,0
+KIE.US,D,20131125,000000,17.6556,17.6794,17.61,17.62,296059.86604645,0
+KIE.US,D,20131126,000000,17.8399,17.8399,17.61,17.6428,564586.69752618,0
+KIE.US,D,20131127,000000,17.6318,17.6844,17.61,17.6764,86025.086957241,0
+KIE.US,D,20131129,000000,17.716,17.7329,17.6348,17.6348,93323.218645078,0
+KIE.US,D,20131202,000000,17.6724,17.7547,17.5328,17.614,612258.73974215,0
+KIE.US,D,20131203,000000,17.5764,17.5764,17.3901,17.4723,198187.17582225,0
+KIE.US,D,20131204,000000,17.4485,17.5556,17.2742,17.4535,197543.16364841,0
+KIE.US,D,20131205,000000,17.3981,17.4456,17.3198,17.3346,187644.75710195,0
+KIE.US,D,20131206,000000,17.4981,17.6031,17.4981,17.5912,157498.32517148,0
+KIE.US,D,20131209,000000,17.6467,17.6764,17.5883,17.6259,172298.49208809,0
+KIE.US,D,20131210,000000,17.6031,17.6467,17.5526,17.5556,106199.42442794,0
+KIE.US,D,20131211,000000,17.5704,17.5734,17.3088,17.3198,451455.56213,0
+KIE.US,D,20131212,000000,17.3268,17.3644,17.2832,17.297,824803.95500116,0
+KIE.US,D,20131213,000000,17.3753,17.3753,17.2237,17.2624,167874.18901924,0
+KIE.US,D,20131216,000000,17.3268,17.3475,17.292,17.297,283224.03720239,0
+KIE.US,D,20131217,000000,17.2812,17.306,17.1702,17.1989,111248.56062469,0
+KIE.US,D,20131218,000000,17.2237,17.4723,17.1157,17.4655,231327.55776463,0
+KIE.US,D,20131219,000000,17.4485,17.4921,17.4079,17.4655,66282.782731692,0
+KIE.US,D,20131220,000000,17.4971,17.6378,17.4873,17.6348,583777.85653712,0
+KIE.US,D,20131223,000000,17.714,17.722,17.6694,17.6874,298834.77116538,0
+KIE.US,D,20131224,000000,17.6874,17.7884,17.6874,17.7884,99967.243924378,0
+KIE.US,D,20131226,000000,17.8439,17.8439,17.7705,17.7943,126324.3001486,0
+KIE.US,D,20131227,000000,17.8379,17.8379,17.7378,17.7646,724949.76650542,0
+KIE.US,D,20131230,000000,17.7824,17.8409,17.7824,17.826,192699.94983953,0
+KIE.US,D,20131231,000000,17.8537,17.933,17.8439,17.9132,143047.41877549,0
+KIE.US,D,20140102,000000,17.8082,17.8627,17.5526,17.6002,701844.06327795,0
+KIE.US,D,20140103,000000,17.5942,17.6626,17.5328,17.5496,1488120.3432775,0
+KIE.US,D,20140106,000000,17.61,17.6764,17.4941,17.5109,334667.28550215,0
+KIE.US,D,20140107,000000,17.5377,17.6656,17.5377,17.5764,227889.46142593,0
+KIE.US,D,20140108,000000,17.5635,17.6071,17.4991,17.5734,1234536.0074237,0
+KIE.US,D,20140109,000000,17.6348,17.6744,17.5665,17.6656,550820.18024281,0
+KIE.US,D,20140110,000000,17.7072,17.7329,17.5575,17.6526,164163.54834365,0
+KIE.US,D,20140113,000000,17.6467,17.6467,17.3336,17.3654,3228066.6067243,0
+KIE.US,D,20140114,000000,17.4248,17.5605,17.407,17.5427,959536.75265456,0
+KIE.US,D,20140115,000000,17.5813,17.62,17.5427,17.5942,1205623.0909735,0
+KIE.US,D,20140116,000000,17.5912,17.5912,17.5021,17.5347,220916.36409542,0
+KIE.US,D,20140117,000000,17.5139,17.5496,17.4585,17.4713,435183.6557942,0
+KIE.US,D,20140121,000000,17.5249,17.5526,17.3515,17.4248,345446.9187379,0
+KIE.US,D,20140122,000000,17.4525,17.4873,17.407,17.4655,1942505.2523174,0
+KIE.US,D,20140123,000000,17.4268,17.4268,17.1286,17.1613,283619.73120263,0
+KIE.US,D,20140124,000000,17.0801,17.0801,16.7007,16.7007,335257.79823208,0
+KIE.US,D,20140127,000000,16.7007,16.7957,16.5272,16.6481,701229.32438474,0
+KIE.US,D,20140128,000000,16.7185,16.865,16.7185,16.8254,202794.18453916,0
+KIE.US,D,20140129,000000,16.7065,16.8314,16.6323,16.6571,436761.38467774,0
+KIE.US,D,20140130,000000,16.7848,16.9166,16.7611,16.8948,273282.22544672,0
+KIE.US,D,20140131,000000,16.7065,16.8611,16.4678,16.7065,762659.80849632,0
+KIE.US,D,20140203,000000,16.659,16.7225,16.2281,16.236,317182.05215545,0
+KIE.US,D,20140204,000000,16.2707,16.3856,16.2182,16.3013,219668.71668655,0
+KIE.US,D,20140205,000000,16.2677,16.3905,16.1835,16.3608,323320.35627629,0
+KIE.US,D,20140206,000000,16.3826,16.4262,16.3143,16.4074,131905.40251403,0
+KIE.US,D,20140207,000000,16.4648,16.6016,16.4312,16.5946,109008.64994484,0
+KIE.US,D,20140210,000000,16.5669,16.6551,16.5074,16.6461,217014.94238401,0
+KIE.US,D,20140211,000000,16.6837,16.9116,16.659,16.8858,284920.87805541,0
+KIE.US,D,20140212,000000,16.8948,16.9701,16.8126,16.88,148897.02778393,0
+KIE.US,D,20140213,000000,16.7868,17.0335,16.7333,17.0206,281004.31499194,0
+KIE.US,D,20140214,000000,16.9988,17.1049,16.9849,17.0869,2585498.917873,0
+KIE.US,D,20140218,000000,17.1227,17.2068,17.0989,17.1969,330013.84330562,0
+KIE.US,D,20140219,000000,17.1613,17.2732,17.0018,17.0087,377439.58619492,0
+KIE.US,D,20140220,000000,17.0305,17.1385,16.9661,17.1137,213149.85991752,0
+KIE.US,D,20140221,000000,17.1415,17.1672,17.0553,17.1049,157687.08736037,0
+KIE.US,D,20140224,000000,17.1385,17.2276,17.0841,17.1137,1899753.1400941,0
+KIE.US,D,20140225,000000,17.1335,17.1385,17.0523,17.0751,183675.70401805,0
+KIE.US,D,20140226,000000,17.1137,17.1227,17.0176,17.0841,4337528.9896786,0
+KIE.US,D,20140227,000000,17.1068,17.191,17.0206,17.1861,195758.50295351,0
+KIE.US,D,20140228,000000,17.1811,17.3981,17.1761,17.301,228302.31562515,0
+KIE.US,D,20140303,000000,17.1653,17.2247,17.0701,17.1553,221024.37240671,0
+KIE.US,D,20140304,000000,17.3238,17.5081,17.3238,17.4991,247770.05666686,0
+KIE.US,D,20140305,000000,17.4971,17.5496,17.4763,17.5496,165394.03555354,0
+KIE.US,D,20140306,000000,17.5912,17.716,17.5912,17.6874,148290.36427848,0
+KIE.US,D,20140307,000000,17.7299,17.8161,17.6694,17.7448,272295.0092931,0
+KIE.US,D,20140310,000000,17.7042,17.7537,17.6467,17.7349,138891.62234964,0
+KIE.US,D,20140311,000000,17.7616,17.7735,17.6002,17.6229,307075.70437417,0
+KIE.US,D,20140312,000000,17.5377,17.6744,17.4911,17.6556,121751.61182967,0
+KIE.US,D,20140313,000000,17.6922,17.6922,17.4446,17.4853,207892.78248595,0
+KIE.US,D,20140314,000000,17.4555,17.5635,17.4397,17.4911,360857.78685383,0
+KIE.US,D,20140317,000000,17.5942,17.6844,17.5526,17.5883,303830.40791823,0
+KIE.US,D,20140318,000000,17.612,17.7378,17.612,17.714,495503.7740888,0
+KIE.US,D,20140319,000000,17.718,17.7507,17.5526,17.6259,353468.8070537,0
+KIE.US,D,20140320,000000,17.6002,17.7418,17.6002,17.718,391904.6245195,0
+KIE.US,D,20140321,000000,17.8191,17.8795,17.729,17.7349,122879.13784561,0
+KIE.US,D,20140324,000000,17.7666,17.8221,17.6616,17.6912,3880036.0657748,0
+KIE.US,D,20140325,000000,17.7814,17.7814,17.6487,17.6864,132917.8542544,0
+KIE.US,D,20140326,000000,17.7319,17.828,17.5318,17.5318,2694515.6432056,0
+KIE.US,D,20140327,000000,17.5031,17.5249,17.3515,17.3862,198000.43248031,0
+KIE.US,D,20140328,000000,17.4307,17.5783,17.4159,17.4664,209984.30791572,0
+KIE.US,D,20140331,000000,17.5357,17.7408,17.5357,17.7368,211285.4547685,0
+KIE.US,D,20140401,000000,17.7725,17.7844,17.6546,17.7666,216242.73342949,0
+KIE.US,D,20140402,000000,17.7666,17.8488,17.7547,17.828,144536.31839368,0
+KIE.US,D,20140403,000000,17.8567,17.8795,17.7903,17.8627,106359.92275966,0
+KIE.US,D,20140404,000000,17.9271,17.9954,17.6368,17.6418,130306.4757376,0
+KIE.US,D,20140407,000000,17.5803,17.6081,17.3258,17.3396,183472.80990059,0
+KIE.US,D,20140408,000000,17.3366,17.4248,17.2822,17.3862,448798.75955706,0
+KIE.US,D,20140409,000000,17.4159,17.5615,17.3515,17.5556,79652.59659136,0
+KIE.US,D,20140410,000000,17.5467,17.5863,17.2663,17.2792,57399.856196012,0
+KIE.US,D,20140411,000000,17.1385,17.2455,17.0632,17.1157,238128.04368177,0
+KIE.US,D,20140414,000000,17.2663,17.3128,17.1127,17.2118,129530.22908921,0
+KIE.US,D,20140415,000000,17.2336,17.3307,17.0919,17.291,517264.92525428,0
+KIE.US,D,20140416,000000,17.3891,17.4803,17.3802,17.4773,177726.16208609,0
+KIE.US,D,20140417,000000,17.4773,17.5467,17.4485,17.5119,50405.560972634,0
+KIE.US,D,20140421,000000,17.5149,17.5149,17.4218,17.4664,69291.874095654,0
+KIE.US,D,20140422,000000,17.4664,17.6269,17.4436,17.5892,1791952.7700427,0
+KIE.US,D,20140423,000000,17.5803,17.6646,17.5803,17.6576,67306.338130235,0
+KIE.US,D,20140424,000000,17.6864,17.8469,17.6081,17.6864,55079.191638566,0
+KIE.US,D,20140425,000000,17.6249,17.6744,17.5219,17.5655,134516.78103083,0
+KIE.US,D,20140428,000000,17.5932,17.6388,17.3475,17.4773,189960.37454204,0
+KIE.US,D,20140429,000000,17.5061,17.6676,17.5061,17.6546,145641.63709329,0
+KIE.US,D,20140430,000000,17.5585,17.7012,17.5189,17.6894,34014.542667365,0
+KIE.US,D,20140501,000000,17.6676,17.8221,17.6418,17.7814,106380.11122905,0
+KIE.US,D,20140502,000000,17.7606,17.9271,17.7498,17.8003,228314.42870678,0
+KIE.US,D,20140505,000000,17.7319,17.7814,17.613,17.7636,55232.624006,0
+KIE.US,D,20140506,000000,17.717,17.717,17.5536,17.5685,113062.49460022,0
+KIE.US,D,20140507,000000,17.6308,17.7874,17.5892,17.7844,400390.84763149,0
+KIE.US,D,20140508,000000,17.8161,17.9588,17.8042,17.8469,191521.95265008,0
+KIE.US,D,20140509,000000,17.8221,17.8488,17.6912,17.828,83398.567088395,0
+KIE.US,D,20140512,000000,17.8885,18.0162,17.8885,18.0043,87358.535361062,0
+KIE.US,D,20140513,000000,18.0262,18.041,17.9588,18.0014,91340.710950069,0
+KIE.US,D,20140514,000000,17.9707,17.9766,17.7696,17.7874,52224.542065509,0
+KIE.US,D,20140515,000000,17.7527,17.7527,17.4664,17.5992,861186.60512906,0
+KIE.US,D,20140516,000000,17.5833,17.6021,17.4863,17.6021,67823.162946856,0
+KIE.US,D,20140519,000000,17.5486,17.7012,17.5486,17.6982,145523.53454731,0
+KIE.US,D,20140520,000000,17.6894,17.715,17.5714,17.6546,235449.03379249,0
+KIE.US,D,20140521,000000,17.6804,17.7844,17.6744,17.729,42623.915442685,0
+KIE.US,D,20140522,000000,17.713,17.8191,17.713,17.7903,139236.84517637,0
+KIE.US,D,20140523,000000,17.8042,17.8537,17.7775,17.8191,55051.937204876,0
+KIE.US,D,20140527,000000,17.8537,17.937,17.8537,17.9073,55170.039750862,0
+KIE.US,D,20140528,000000,17.8627,17.9013,17.8349,17.8537,305914.86738371,0
+KIE.US,D,20140529,000000,17.8943,17.9221,17.8439,17.9112,89683.237612389,0
+KIE.US,D,20140530,000000,17.8735,17.9449,17.8567,17.8993,129891.60269145,0
+KIE.US,D,20140602,000000,17.9617,18.0132,17.8943,17.9855,220926.45833012,0
+KIE.US,D,20140603,000000,17.936,18.0132,17.8943,18.0043,168123.51661632,0
+KIE.US,D,20140604,000000,18.0568,18.3144,18.0568,18.3105,264740.4840439,0
+KIE.US,D,20140605,000000,18.3193,18.3689,18.2461,18.361,133601.23394357,0
+KIE.US,D,20140606,000000,18.4026,18.4977,18.4026,18.459,278717.97083248,0
+KIE.US,D,20140609,000000,18.456,18.5076,18.4194,18.4522,286945.78153616,0
+KIE.US,D,20140610,000000,18.4194,18.4492,18.4085,18.4452,122040.30694207,0
+KIE.US,D,20140611,000000,18.3808,18.4194,18.3501,18.3689,108035.56571979,0
+KIE.US,D,20140612,000000,18.3709,18.3709,18.2569,18.3025,98311.789433638,0
+KIE.US,D,20140613,000000,18.3382,18.3639,18.2777,18.3243,80921.441893105,0
+KIE.US,D,20140616,000000,18.3223,18.3223,18.2292,18.2777,82733.357021689,0
+KIE.US,D,20140617,000000,18.2322,18.5046,18.2322,18.468,116747.89968906,0
+KIE.US,D,20140618,000000,18.4254,18.5492,18.3867,18.5304,132515.09428988,0
+KIE.US,D,20140619,000000,18.5462,18.5462,18.472,18.5214,53530.736035642,0
+KIE.US,D,20140620,000000,18.5502,18.5957,18.4898,18.4967,404193.34584284,0
+KIE.US,D,20140623,000000,18.5116,18.5373,18.4095,18.464,162950.22133275,0
+KIE.US,D,20140624,000000,18.4174,18.5195,18.3649,18.3649,152761.10082694,0
+KIE.US,D,20140625,000000,18.3421,18.3719,18.2907,18.356,188693.54808724,0
+KIE.US,D,20140626,000000,18.3699,18.3976,18.1866,18.3184,524401.54918693,0
+KIE.US,D,20140627,000000,18.2757,18.359,18.2689,18.3184,306172.27036855,0
+KIE.US,D,20140630,000000,18.2877,18.3739,18.2787,18.359,156369.78973207,0
+KIE.US,D,20140701,000000,18.3739,18.5928,18.3739,18.5146,192999.74861011,0
+KIE.US,D,20140702,000000,18.5116,18.574,18.3788,18.3848,82491.095388898,0
+KIE.US,D,20140703,000000,18.467,18.5423,18.467,18.4878,89924.48982171,0
+KIE.US,D,20140707,000000,18.461,18.461,18.3788,18.4125,100452.77661343,0
+KIE.US,D,20140708,000000,18.3877,18.3946,18.2877,18.359,176433.09062106,0
+KIE.US,D,20140709,000000,18.3699,18.3818,18.3203,18.356,668060.67858522,0
+KIE.US,D,20140710,000000,18.1529,18.2847,18.0974,18.2757,392566.8063158,0
+KIE.US,D,20140711,000000,18.2411,18.3115,18.1985,18.3035,353479.91071186,0
+KIE.US,D,20140714,000000,18.356,18.461,18.356,18.3818,347685.81999427,0
+KIE.US,D,20140715,000000,18.4174,18.461,18.3203,18.3946,392470.91108615,0
+KIE.US,D,20140716,000000,18.4442,18.461,18.2907,18.3223,376632.04741895,0
+KIE.US,D,20140717,000000,18.2669,18.3699,18.1124,18.1252,430572.6093834,0
+KIE.US,D,20140718,000000,18.15,18.2787,18.1331,18.2719,393596.41825516,0
+KIE.US,D,20140721,000000,18.2203,18.2719,18.1807,18.2559,355943.91340205,0
+KIE.US,D,20140722,000000,18.2689,18.3005,18.2292,18.2669,853818.8232218,0
+KIE.US,D,20140723,000000,18.2757,18.3333,18.2233,18.3154,114078.98403447,0
+KIE.US,D,20140724,000000,18.2847,18.3421,18.2173,18.2579,187246.03483131,0
+KIE.US,D,20140725,000000,18.1837,18.1837,18.0568,18.0826,258280.17383613,0
+KIE.US,D,20140728,000000,18.0648,18.0954,17.9429,18.0935,220452.02929924,0
+KIE.US,D,20140729,000000,18.139,18.143,17.9271,17.9271,152319.98277057,0
+KIE.US,D,20140730,000000,17.9617,17.9617,17.723,17.7626,334719.77552259,0
+KIE.US,D,20140731,000000,17.6566,17.7358,17.4931,17.4931,351163.2838483,0
+KIE.US,D,20140801,000000,17.4931,17.5635,17.405,17.5159,336327.78711024,0
+KIE.US,D,20140804,000000,17.5447,17.5873,17.4495,17.5724,74673.11061403,0
+KIE.US,D,20140805,000000,17.5249,17.5764,17.4377,17.4783,163780.97684854,0
+KIE.US,D,20140806,000000,17.4446,17.5843,17.3961,17.5635,460972.40660483,0
+KIE.US,D,20140807,000000,17.6289,17.6496,17.4853,17.5129,597889.59664722,0
+KIE.US,D,20140808,000000,17.5199,17.6536,17.4901,17.6496,98062.461836557,0
+KIE.US,D,20140811,000000,17.7002,17.7765,17.6814,17.715,101029.15741478,0
+KIE.US,D,20140812,000000,17.7002,17.7864,17.6972,17.7517,129419.19250751,0
+KIE.US,D,20140813,000000,17.827,17.8953,17.7864,17.8905,66782.447349324,0
+KIE.US,D,20140814,000000,17.9707,18.041,17.9588,18.041,185588.56149363,0
+KIE.US,D,20140815,000000,18.0935,18.1312,17.9132,18.0281,257742.15112663,0
+KIE.US,D,20140818,000000,18.1094,18.2143,18.1094,18.2015,75464.498614481,0
+KIE.US,D,20140819,000000,18.2104,18.2411,18.2015,18.2045,41180.439880637,0
+KIE.US,D,20140820,000000,18.1807,18.253,18.1777,18.2292,22537.397813878,0
+KIE.US,D,20140821,000000,18.2233,18.3739,18.2104,18.3669,78986.377101184,0
+KIE.US,D,20140822,000000,18.3263,18.3739,18.2877,18.2975,72437.23762806,0
+KIE.US,D,20140825,000000,18.3788,18.4788,18.3511,18.4422,920401.40472407,0
+KIE.US,D,20140826,000000,18.5096,18.5096,18.4492,18.4878,819354.07768683,0
+KIE.US,D,20140827,000000,18.4818,18.5641,18.464,18.5611,1528348.8968261,0
+KIE.US,D,20140828,000000,18.5116,18.5552,18.4512,18.4967,69178.818667017,0
+KIE.US,D,20140829,000000,18.5373,18.5957,18.4848,18.572,540171.77205816,0
+KIE.US,D,20140902,000000,18.5957,18.7523,18.5957,18.6443,250791.26111246,0
+KIE.US,D,20140903,000000,18.6998,18.7017,18.5611,18.5611,58543.532987481,0
+KIE.US,D,20140904,000000,18.5839,18.6503,18.467,18.4758,44885.024015403,0
+KIE.US,D,20140905,000000,18.4788,18.4878,18.3788,18.467,142015.78798918,0
+KIE.US,D,20140908,000000,18.4462,18.4967,18.3768,18.4541,26666.949229499,0
+KIE.US,D,20140909,000000,18.4174,18.4174,18.2877,18.3035,30077.791134507,0
+KIE.US,D,20140910,000000,18.3946,18.3946,18.2817,18.359,40585.889456828,0
+KIE.US,D,20140911,000000,18.2975,18.3768,18.2975,18.359,63090.985719667,0
+KIE.US,D,20140912,000000,18.3649,18.3848,18.3154,18.3481,24063.646100463,0
+KIE.US,D,20140915,000000,18.3005,18.4174,18.3005,18.3649,115427.57379034,0
+KIE.US,D,20140916,000000,18.3719,18.4462,18.3392,18.3848,53819.431148051,0
+KIE.US,D,20140917,000000,18.4422,18.4758,18.3848,18.3946,38266.234322851,0
+KIE.US,D,20140918,000000,18.4758,18.5641,18.4758,18.5393,51832.885759162,0
+KIE.US,D,20140919,000000,18.5641,18.5918,18.4254,18.4472,85720.241069312,0
+KIE.US,D,20140922,000000,18.357,18.4224,18.3193,18.3193,7010082.6064483,0
+KIE.US,D,20140923,000000,18.2887,18.3164,18.1282,18.1282,135260.72612819,0
+KIE.US,D,20140924,000000,18.1688,18.3342,18.1312,18.3193,33010.166314751,0
+KIE.US,D,20140925,000000,18.2302,18.2767,18.0836,18.1034,99326.260020951,0
+KIE.US,D,20140926,000000,18.1331,18.3015,18.1094,18.2589,1233564.9420456,0
+KIE.US,D,20140929,000000,18.1222,18.2084,18.0717,18.1728,131539.9912179,0
+KIE.US,D,20140930,000000,18.1222,18.2213,18.0806,18.0806,81282.815495351,0
+KIE.US,D,20141001,000000,18.0182,18.0499,17.8865,17.9151,197101.03616857,0
+KIE.US,D,20141002,000000,17.9093,18.0281,17.8201,17.9697,139137.92167631,0
+KIE.US,D,20141003,000000,18.1094,18.2361,18.0806,18.2025,130985.81773289,0
+KIE.US,D,20141006,000000,18.2481,18.2827,18.1282,18.1331,125406.7342144,0
+KIE.US,D,20141007,000000,18.0648,18.0935,17.9033,17.9033,151389.29433126,0
+KIE.US,D,20141008,000000,17.8983,18.1064,17.8697,18.0984,175815.32345745,0
+KIE.US,D,20141009,000000,18.0717,18.0717,17.7765,17.7765,190299.54082796,0
+KIE.US,D,20141010,000000,17.7705,17.8865,17.6834,17.6894,265564.17359538,0
+KIE.US,D,20141013,000000,17.6932,17.7854,17.5308,17.5308,156403.10070657,0
+KIE.US,D,20141014,000000,17.5645,17.7646,17.4823,17.6516,242851.13609773,0
+KIE.US,D,20141015,000000,17.4823,17.5051,17.1266,17.4476,500525.65585188,0
+KIE.US,D,20141016,000000,17.2217,17.5347,17.2098,17.4763,325418.94767034,0
+KIE.US,D,20141017,000000,17.5922,17.7586,17.5774,17.727,381853.79502907,0
+KIE.US,D,20141020,000000,17.6864,17.7923,17.6388,17.7923,247924.49845777,0
+KIE.US,D,20141021,000000,17.8895,18.1728,17.8617,18.1648,221964.14565724,0
+KIE.US,D,20141022,000000,18.2143,18.3193,18.1192,18.1192,39254.459899945,0
+KIE.US,D,20141023,000000,18.2511,18.2511,18.0935,18.1034,49489.004461907,0
+KIE.US,D,20141024,000000,18.1312,18.253,18.1222,18.2451,26890.031816361,0
+KIE.US,D,20141027,000000,18.2273,18.3679,18.2045,18.3639,51792.508820364,0
+KIE.US,D,20141028,000000,18.4888,18.5413,18.4224,18.5304,154811.23989445,0
+KIE.US,D,20141029,000000,18.6373,18.6373,18.4492,18.5274,317285.01334938,0
+KIE.US,D,20141030,000000,18.5046,18.6959,18.4838,18.5829,161676.32891367,0
+KIE.US,D,20141031,000000,18.7939,18.8296,18.7424,18.8296,135027.54930663,0
+KIE.US,D,20141103,000000,18.8504,18.8652,18.7731,18.8088,81185.910842235,0
+KIE.US,D,20141104,000000,18.8434,18.892,18.7731,18.889,44844.647076605,0
+KIE.US,D,20141105,000000,18.9524,19.0783,18.9158,18.9861,364910.62208573,0
+KIE.US,D,20141106,000000,18.8058,18.881,18.7037,18.8038,79737.388162837,0
+KIE.US,D,20141107,000000,18.779,18.8652,18.7265,18.8652,88667.757601605,0
+KIE.US,D,20141110,000000,18.8504,18.9128,18.8434,18.8712,53314.71941307,0
+KIE.US,D,20141111,000000,18.9158,18.9246,18.8504,18.8781,81141.496209556,0
+KIE.US,D,20141112,000000,18.8296,18.9158,18.8058,18.9128,568422.50671204,0
+KIE.US,D,20141113,000000,18.9217,18.9881,18.8534,18.9266,680915.6864752,0
+KIE.US,D,20141114,000000,18.9554,18.9623,18.8414,18.8622,171893.71327663,0
+KIE.US,D,20141117,000000,18.8504,18.8534,18.7909,18.8345,34587.895198304,0
+KIE.US,D,20141118,000000,18.8682,18.9653,18.8652,18.886,452507.3813857,0
+KIE.US,D,20141119,000000,18.8434,18.8752,18.7681,18.8564,36128.275413469,0
+KIE.US,D,20141120,000000,18.8266,18.9593,18.789,18.9524,167742.96396814,0
+KIE.US,D,20141121,000000,19.1694,19.1852,18.9881,19.0059,260314.1621281,0
+KIE.US,D,20141124,000000,19.0515,19.1476,19.0386,19.1416,273530.54362033,0
+KIE.US,D,20141125,000000,19.1733,19.1733,19.0267,19.0921,156048.79306862,0
+KIE.US,D,20141126,000000,19.101,19.1099,19.0603,19.101,33924.703978537,0
+KIE.US,D,20141128,000000,19.1882,19.1941,19.0841,19.0841,10945.178684815,0
+KIE.US,D,20141201,000000,19.0039,19.0623,18.9128,18.9158,159248.6654684,0
+KIE.US,D,20141202,000000,18.9246,19.0357,18.9246,19.0297,111632.14154328,0
+KIE.US,D,20141203,000000,19.0297,19.1575,19.0297,19.1446,94565.818936603,0
+KIE.US,D,20141204,000000,19.1505,19.1802,19.101,19.1694,94503.234681465,0
+KIE.US,D,20141205,000000,19.1912,19.3388,19.1912,19.2506,83582.282159929,0
+KIE.US,D,20141208,000000,19.2228,19.4735,19.2228,19.3943,206865.18939352,0
+KIE.US,D,20141209,000000,19.2348,19.2932,19.1476,19.2378,45130.313918604,0
+KIE.US,D,20141210,000000,19.203,19.2416,18.9574,18.9574,62332.908693724,0
+KIE.US,D,20141211,000000,19.0059,19.1991,19.0059,19.0841,40896.791885577,0
+KIE.US,D,20141212,000000,18.9911,18.9911,18.6809,18.6839,456295.74766848,0
+KIE.US,D,20141215,000000,18.8058,18.8206,18.4472,18.567,144306.16984253,0
+KIE.US,D,20141216,000000,18.4492,18.7453,18.4412,18.4749,63811.714077221,0
+KIE.US,D,20141217,000000,18.5413,18.779,18.5304,18.7701,320731.18507583,0
+KIE.US,D,20141218,000000,18.9465,19.0713,18.9098,19.0713,122589.43330973,0
+KIE.US,D,20141219,000000,19.1238,19.214,19.0703,19.1634,425346.82407939,0
+KIE.US,D,20141222,000000,19.2258,19.2318,19.1604,19.2228,61759.556162784,0
+KIE.US,D,20141223,000000,19.3219,19.4785,19.3219,19.4141,88635.456050566,0
+KIE.US,D,20141224,000000,19.4171,19.4785,19.3427,19.4061,38803.247608872,0
+KIE.US,D,20141226,000000,19.4477,19.4755,19.4002,19.4031,133238.85091785,0
+KIE.US,D,20141229,000000,19.4002,19.623,19.4002,19.4755,80854.819944087,0
+KIE.US,D,20141230,000000,19.4269,19.5666,19.4269,19.5201,38500.420567883,0
+KIE.US,D,20141231,000000,19.5428,19.5706,19.2902,19.2902,115584.03442819,0
+KIE.US,D,20150102,000000,19.3685,19.4061,19.0673,19.1763,447985.16424027,0
+KIE.US,D,20150105,000000,19.1159,19.1159,18.8444,18.8999,321083.47386685,0
+KIE.US,D,20150106,000000,18.9108,18.9227,18.6037,18.6711,286752.98165338,0
+KIE.US,D,20150107,000000,18.8573,18.8692,18.6493,18.8058,200668.33871142,0
+KIE.US,D,20150108,000000,18.9514,19.1634,18.9276,19.1357,155733.85294599,0
+KIE.US,D,20150109,000000,19.1238,19.1604,18.8602,18.89,83810.41186414,0
+KIE.US,D,20150112,000000,18.9048,18.9048,18.6711,18.7137,198912.95129715,0
+KIE.US,D,20150113,000000,18.8058,19.0158,18.568,18.6978,475969.41109807,0
+KIE.US,D,20150114,000000,18.4928,18.5779,18.253,18.4442,131291.67304429,0
+KIE.US,D,20150115,000000,18.3778,18.5344,18.3005,18.3342,142840.48696415,0
+KIE.US,D,20150116,000000,18.3709,18.5809,18.3184,18.5809,84166.738349038,0
+KIE.US,D,20150120,000000,18.6285,18.6513,18.3223,18.3927,49739.341482458,0
+KIE.US,D,20150121,000000,18.3491,18.4848,18.2747,18.4224,137244.24324667,0
+KIE.US,D,20150122,000000,18.5264,18.8266,18.4076,18.8167,99167.780536168,0
+KIE.US,D,20150123,000000,18.7751,18.8326,18.6363,18.6493,3147059.3638363,0
+KIE.US,D,20150126,000000,18.6363,18.784,18.5363,18.779,231595.05498416,0
+KIE.US,D,20150127,000000,18.6165,18.7335,18.5581,18.6513,200040.47731311,0
+KIE.US,D,20150128,000000,18.6909,18.7245,18.3421,18.3421,340359.42444927,0
+KIE.US,D,20150129,000000,18.3729,18.466,18.2223,18.4472,1004700.3775477,0
+KIE.US,D,20150130,000000,18.3184,18.4076,18.148,18.1708,555872.34470998,0
+KIE.US,D,20150202,000000,18.1955,18.5482,18.0916,18.5264,466381.90698035,0
+KIE.US,D,20150203,000000,18.6543,18.8534,18.5938,18.8414,452692.10588071,0
+KIE.US,D,20150204,000000,18.789,18.9782,18.789,18.8722,198778.69797565,0
+KIE.US,D,20150205,000000,18.9018,19.0643,18.8326,19.0535,72942.958786512,0
+KIE.US,D,20150206,000000,19.0971,19.2654,19.0971,19.1416,189019.59186804,0
+KIE.US,D,20150209,000000,19.0217,19.1238,19.0187,19.0851,70624.313076006,0
+KIE.US,D,20150210,000000,19.1852,19.205,19.0871,19.1763,60802.622713259,0
+KIE.US,D,20150211,000000,19.1961,19.3665,19.1416,19.3249,160734.53681619,0
+KIE.US,D,20150212,000000,19.3863,19.4785,19.3715,19.4635,175689.1455237,0
+KIE.US,D,20150213,000000,19.4408,19.528,19.4349,19.5013,143424.94315325,0
+KIE.US,D,20150217,000000,19.5081,19.6003,19.4844,19.5013,70412.334147313,0
+KIE.US,D,20150218,000000,19.4477,19.4607,19.3606,19.3923,60516.95587126,0
+KIE.US,D,20150219,000000,19.3457,19.4379,19.316,19.4269,111193.04233384,0
+KIE.US,D,20150220,000000,19.3923,19.4873,19.1941,19.4695,44016.919831234,0
+KIE.US,D,20150223,000000,19.31,19.4408,19.2694,19.3398,101899.28044589,0
+KIE.US,D,20150224,000000,19.3576,19.4903,19.3398,19.4329,63467.500673963,0
+KIE.US,D,20150225,000000,19.4002,19.4477,19.3288,19.3526,27847.974689356,0
+KIE.US,D,20150226,000000,19.3219,19.4031,19.3031,19.3606,41659.916028869,0
+KIE.US,D,20150227,000000,19.3338,19.4002,19.2754,19.2754,160068.31732602,0
+KIE.US,D,20150302,000000,19.306,19.421,19.3002,19.3962,49444.589829228,0
+KIE.US,D,20150303,000000,19.3576,19.3813,19.2694,19.3487,62574.160903046,0
+KIE.US,D,20150304,000000,19.2387,19.2754,19.1446,19.201,143118.07841838,0
+KIE.US,D,20150305,000000,19.1941,19.31,19.1941,19.306,89538.890056184,0
+KIE.US,D,20150306,000000,19.2724,19.4903,19.2476,19.2596,102326.26657369,0
+KIE.US,D,20150309,000000,19.2842,19.3288,19.2387,19.3031,123772.47761653,0
+KIE.US,D,20150310,000000,19.0743,19.1575,18.9197,18.9276,95072.549518525,0
+KIE.US,D,20150311,000000,19.0039,19.1357,18.9692,19.1189,69482.655131476,0
+KIE.US,D,20150312,000000,19.2596,19.4527,19.201,19.4477,385120.28937787,0
+KIE.US,D,20150313,000000,19.3863,19.4141,19.1912,19.3318,93339.369420597,0
+KIE.US,D,20150316,000000,19.4269,19.6142,19.3992,19.5785,294199.49859131,0
+KIE.US,D,20150317,000000,19.5141,19.5964,19.4725,19.5587,44252.115499735,0
+KIE.US,D,20150318,000000,19.4953,19.7241,19.4447,19.6598,137251.30921096,0
+KIE.US,D,20150319,000000,19.6112,19.635,19.4031,19.4903,86426.837498286,0
+KIE.US,D,20150320,000000,19.5716,19.6884,19.5716,19.6786,78323.185881419,0
+KIE.US,D,20150323,000000,19.736,19.8431,19.736,19.7677,73397.199347996,0
+KIE.US,D,20150324,000000,19.6816,19.7132,19.5934,19.5934,1009568.8269434,0
+KIE.US,D,20150325,000000,19.5498,19.5805,19.3725,19.3754,80628.709086815,0
+KIE.US,D,20150326,000000,19.317,19.3972,19.2446,19.3269,51683.491085608,0
+KIE.US,D,20150327,000000,19.2942,19.31,19.212,19.2784,45826.816112879,0
+KIE.US,D,20150330,000000,19.4071,19.5934,19.3615,19.5686,56854.767522231,0
+KIE.US,D,20150331,000000,19.4141,19.4963,19.4071,19.4705,92184.588970959,0
+KIE.US,D,20150401,000000,19.4457,19.5062,19.3615,19.4359,172282.34131258,0
+KIE.US,D,20150402,000000,19.4705,19.5775,19.4517,19.5597,49617.201242592,0
+KIE.US,D,20150406,000000,19.4517,19.6964,19.419,19.6588,50308.656319517,0
+KIE.US,D,20150407,000000,19.6884,19.6884,19.5339,19.5339,462056.52741156,0
+KIE.US,D,20150408,000000,19.5983,19.64,19.5379,19.631,32387.352033783,0
+KIE.US,D,20150409,000000,19.6756,19.7182,19.5904,19.7053,26266.208111924,0
+KIE.US,D,20150410,000000,19.7033,19.7132,19.6528,19.6934,49617.201242592,0
+KIE.US,D,20150413,000000,19.6816,19.8133,19.6756,19.7747,30668.303864435,0
+KIE.US,D,20150414,000000,19.7598,19.8499,19.6558,19.8321,1138076.5100574,0
+KIE.US,D,20150415,000000,19.8856,19.9866,19.8856,19.9025,1268298.1942236,0
+KIE.US,D,20150416,000000,19.8827,19.9183,19.7955,19.8797,84668.421813609,0
+KIE.US,D,20150417,000000,19.7132,19.7776,19.5636,19.631,139890.95158491,0
+KIE.US,D,20150420,000000,19.735,19.7885,19.6934,19.736,52202.334749169,0
+KIE.US,D,20150421,000000,19.7925,19.7925,19.5597,19.5834,32574.095375726,0
+KIE.US,D,20150422,000000,19.5686,19.634,19.4795,19.631,191152.50366008,0
+KIE.US,D,20150423,000000,19.6132,19.6994,19.5983,19.6528,76150.906574056,0
+KIE.US,D,20150424,000000,19.6608,19.6994,19.6023,19.6786,131921.55328955,0
+KIE.US,D,20150427,000000,19.7182,19.732,19.5032,19.5211,116800.38970949,0
+KIE.US,D,20150428,000000,19.5468,19.6994,19.4655,19.6855,193686.15656968,0
+KIE.US,D,20150429,000000,19.6608,19.742,19.623,19.6855,65467.168567962,0
+KIE.US,D,20150430,000000,19.6488,19.6488,19.3823,19.4041,117147.63138316,0
+KIE.US,D,20150501,000000,19.5537,19.6042,19.4883,19.5834,16537.384708414,0
+KIE.US,D,20150504,000000,19.625,19.6696,19.5904,19.6488,93377.727512456,0
+KIE.US,D,20150505,000000,19.5934,19.6964,19.4993,19.5409,56504.497578155,0
+KIE.US,D,20150506,000000,19.5656,19.6023,19.4141,19.524,420192.70784177,0
+KIE.US,D,20150507,000000,19.4824,19.6726,19.4735,19.623,22356.711012754,0
+KIE.US,D,20150508,000000,19.739,19.742,19.6528,19.736,33765.215070283,0
+KIE.US,D,20150511,000000,19.7885,19.8103,19.7261,19.7776,55129.662812064,0
+KIE.US,D,20150512,000000,19.7102,19.7291,19.6201,19.6855,44528.697530505,0
+KIE.US,D,20150513,000000,19.7073,19.735,19.6608,19.6904,45382.669786095,0
+KIE.US,D,20150514,000000,19.7776,19.8459,19.7261,19.8371,74080.579037161,0
+KIE.US,D,20150515,000000,19.8371,19.8459,19.7232,19.7568,718412.74011394,0
+KIE.US,D,20150518,000000,19.7885,19.9609,19.732,19.9381,40153.856211683,0
+KIE.US,D,20150519,000000,19.9381,19.9956,19.9133,19.9688,142023.86337694,0
+KIE.US,D,20150520,000000,19.9956,20.0432,19.8856,20.0164,88541.57966786,0
+KIE.US,D,20150521,000000,20.0144,20.0194,19.9322,19.9401,60638.086687656,0
+KIE.US,D,20150522,000000,19.9322,19.9609,19.8797,19.8886,57195.95265508,0
+KIE.US,D,20150526,000000,19.8459,19.8459,19.634,19.6488,295239.20476537,0
+KIE.US,D,20150527,000000,19.6855,19.8014,19.6676,19.7806,144032.61608217,0
+KIE.US,D,20150528,000000,19.7806,19.8133,19.6964,19.8133,69323.166223223,0
+KIE.US,D,20150529,000000,19.7568,19.7955,19.6528,19.6884,76150.906574056,0
+KIE.US,D,20150601,000000,19.742,19.7647,19.6023,19.6428,141185.03247341,0
+KIE.US,D,20150602,000000,19.6201,19.7925,19.5934,19.739,133423.57541285,0
+KIE.US,D,20150603,000000,19.7747,19.9609,19.7747,19.9431,43415.303443136,0
+KIE.US,D,20150604,000000,19.8509,19.8945,19.736,19.7479,26877.918734722,0
+KIE.US,D,20150605,000000,19.8549,19.8579,19.735,19.7677,109565.85170026,0
+KIE.US,D,20150608,000000,19.7717,19.8083,19.623,19.623,126104.24583214,0
+KIE.US,D,20150609,000000,19.634,19.6786,19.5656,19.6201,1811837.4029775,0
+KIE.US,D,20150610,000000,19.9807,20.1333,19.8133,20.1095,528292.87666364,0
+KIE.US,D,20150611,000000,20.1244,20.2937,20.1244,20.2937,154811.23989445,0
+KIE.US,D,20150612,000000,20.2293,20.2443,20.16,20.2145,886892.58321516,0
+KIE.US,D,20150615,000000,20.0738,20.1848,19.9837,20.1244,227412.00412463,0
+KIE.US,D,20150616,000000,20.0708,20.3641,20.0679,20.3017,442755.34124239,0
+KIE.US,D,20150617,000000,20.3413,20.3671,20.2531,20.2908,1212159.1079415,0
+KIE.US,D,20150618,000000,20.3324,20.5038,20.3324,20.484,199848.68685381,0
+KIE.US,D,20150619,000000,20.4424,20.482,20.3611,20.3611,189562.66169488,0
+KIE.US,D,20150622,000000,20.474,20.5286,20.4275,20.4889,141830.05407071,0
+KIE.US,D,20150623,000000,20.5196,20.5989,20.5097,20.5751,476826.41162407,0
+KIE.US,D,20150624,000000,20.5503,20.5503,20.3998,20.3998,103714.22384488,0
+KIE.US,D,20150625,000000,20.4086,20.4364,20.2293,20.2293,139769.82076852,0
+KIE.US,D,20150626,000000,20.27,20.3354,20.2531,20.2918,57692.589002301,0
+KIE.US,D,20150629,000000,20.0887,20.0976,19.741,19.7529,168625.20008089,0
+KIE.US,D,20150630,000000,19.9223,19.9649,19.7667,19.8241,332254.76340894,0
+KIE.US,D,20150701,000000,20.0224,20.3453,20.0224,20.2413,425155.0336201,0
+KIE.US,D,20150702,000000,20.2235,20.2947,20.1412,20.1779,542603.47319731,0
+KIE.US,D,20150706,000000,19.9976,20.2075,19.9976,20.1779,207085.24370998,0
+KIE.US,D,20150707,000000,20.166,20.2878,19.952,20.2878,219445.63409968,0
+KIE.US,D,20150708,000000,20.1362,20.1867,19.9708,20.0224,648034.7263646,0
+KIE.US,D,20150709,000000,20.2413,20.2413,20.0332,20.0818,183042.79550238,0
+KIE.US,D,20150710,000000,20.3185,20.3671,20.2373,20.3423,126381.83728639,0
+KIE.US,D,20150713,000000,20.482,20.5097,20.4028,20.4632,217041.18739423,0
+KIE.US,D,20150714,000000,20.4256,20.5375,20.4256,20.5226,114243.52006007,0
+KIE.US,D,20150715,000000,20.5781,20.6137,20.4652,20.5909,379225.25631328,0
+KIE.US,D,20150716,000000,20.6821,20.7039,20.6068,20.6851,445071.96810596,0
+KIE.US,D,20150717,000000,20.6732,20.6732,20.5603,20.6247,490748.38012181,0
+KIE.US,D,20150720,000000,20.6475,20.6475,20.5375,20.5573,423784.23654789,0
+KIE.US,D,20150721,000000,20.5691,20.691,20.5048,20.5603,4824378.9763595,0
+KIE.US,D,20150722,000000,20.5444,20.6107,20.5444,20.5811,512389.40989436,0
+KIE.US,D,20150723,000000,20.6187,20.6247,20.4889,20.5286,101651.97169575,0
+KIE.US,D,20150724,000000,20.7178,20.8356,20.7148,20.7584,495559.29237965,0
+KIE.US,D,20150727,000000,20.6633,20.7247,20.5781,20.6295,583817.22405246,0
+KIE.US,D,20150728,000000,20.7425,20.7425,20.5286,20.6107,353722.17234466,0
+KIE.US,D,20150729,000000,20.6295,20.8772,20.6295,20.8624,347533.39705031,0
+KIE.US,D,20150730,000000,20.8326,20.9625,20.791,20.9387,297403.40868497,0
+KIE.US,D,20150731,000000,20.9645,20.9892,20.8564,20.8772,449876.82382298,0
+KIE.US,D,20150803,000000,20.8832,20.9575,20.8178,20.9496,651801.89475451,0
+KIE.US,D,20150804,000000,20.9238,20.9575,20.8624,20.9,258935.28966813,0
+KIE.US,D,20150805,000000,20.9,20.9843,20.8248,20.8496,218756.1978697,0
+KIE.US,D,20150806,000000,20.8713,20.8772,20.6475,20.6969,204421.37517275,0
+KIE.US,D,20150807,000000,20.6751,20.7148,20.6059,20.7148,284695.7766216,0
+KIE.US,D,20150810,000000,20.8406,21.0715,20.8406,21.0289,215666.35262814,0
+KIE.US,D,20150811,000000,20.9327,21.0615,20.9327,21.0289,200345.32320103,0
+KIE.US,D,20150812,000000,20.8971,20.9357,20.6533,20.904,141146.67438154,0
+KIE.US,D,20150813,000000,20.8852,21.0467,20.8852,20.9892,218073.827604,0
+KIE.US,D,20150814,000000,20.9674,21.1636,20.9674,21.1517,245889.50074232,0
+KIE.US,D,20150817,000000,21.1111,21.2339,21.0199,21.221,148701.19963076,0
+KIE.US,D,20150818,000000,21.23,21.2339,21.1744,21.23,1303279.7645752,0
+KIE.US,D,20150819,000000,21.1497,21.1676,20.9625,21.0546,2040953.3139194,0
+KIE.US,D,20150820,000000,20.904,20.904,20.6633,20.6751,2082845.3973464,0
+KIE.US,D,20150821,000000,20.5444,20.5444,20.1967,20.1967,483192.84544913,0
+KIE.US,D,20150824,000000,19.419,19.8777,18.4788,19.4715,838226.25888127,0
+KIE.US,D,20150825,000000,19.948,19.9619,19.2318,19.2318,401454.77996883,0
+KIE.US,D,20150826,000000,19.4399,19.6766,19.2784,19.632,486969.09865027,0
+KIE.US,D,20150827,000000,19.8281,20.0907,19.7459,20.0302,425155.0336201,0
+KIE.US,D,20150828,000000,19.9708,20.0074,19.8629,19.9312,130846.51729403,0
+KIE.US,D,20150831,000000,19.8599,19.9748,19.8311,19.9312,258597.13280569,0
+KIE.US,D,20150901,000000,19.5438,19.7014,19.4369,19.4715,524404.57745734,0
+KIE.US,D,20150902,000000,19.6656,19.7529,19.5309,19.7529,232500.50783672,0
+KIE.US,D,20150903,000000,19.7757,19.948,19.7618,19.8222,183733.24115584,0
+KIE.US,D,20150904,000000,19.623,19.6736,19.4577,19.522,111270.76794103,0
+KIE.US,D,20150908,000000,19.7757,19.9074,19.7132,19.9045,142862.69428048,0
+KIE.US,D,20150909,000000,20.051,20.1967,19.7301,19.7558,277830.68760238,0
+KIE.US,D,20150910,000000,19.7281,19.952,19.7251,19.8331,437732.45005585,0
+KIE.US,D,20150911,000000,19.741,19.9312,19.738,19.9312,151795.08256619,0
+KIE.US,D,20150914,000000,19.9074,19.9153,19.8391,19.8629,234216.52773566,0
+KIE.US,D,20150915,000000,19.9123,20.0996,19.9045,20.0768,145986.85992003,0
+KIE.US,D,20150916,000000,20.0708,20.163,20.0392,20.1571,173425.00868057,0
+KIE.US,D,20150917,000000,20.1541,20.2769,20.0015,20.0114,192925.05127333,0
+KIE.US,D,20150918,000000,19.7845,19.8667,19.6696,19.7024,155978.13342572,0
+KIE.US,D,20150921,000000,19.8014,19.9847,19.8014,19.9035,73524.386705211,0
+KIE.US,D,20150922,000000,19.7063,19.7539,19.633,19.7122,173044.45603239,0
+KIE.US,D,20150923,000000,19.7024,19.7885,19.6478,19.7063,80939.611515564,0
+KIE.US,D,20150924,000000,19.5755,19.7449,19.5141,19.735,186494.01434619,0
+KIE.US,D,20150925,000000,19.8648,19.9827,19.7618,19.8648,1356635.8703505,0
+KIE.US,D,20150928,000000,19.7539,19.7618,19.4655,19.4953,216318.44018974,0
+KIE.US,D,20150929,000000,19.5161,19.6003,19.4497,19.5884,532462.80501805,0
+KIE.US,D,20150930,000000,19.7469,19.8371,19.6003,19.742,324539.73982801,0
+KIE.US,D,20151001,000000,19.7449,19.8053,19.5161,19.6716,256826.60403937,0
+KIE.US,D,20151002,000000,19.419,19.7469,19.3398,19.7469,795101.66939748,0
+KIE.US,D,20151005,000000,19.8915,20.0877,19.8915,20.0758,140634.89668228,0
+KIE.US,D,20151006,000000,20.047,20.1115,20.0104,20.0758,545799.30790322,0
+KIE.US,D,20151007,000000,20.1541,20.3136,20.1362,20.2888,179138.34552057,0
+KIE.US,D,20151008,000000,20.2383,20.4939,20.2383,20.478,119694.40679787,0
+KIE.US,D,20151009,000000,20.486,20.5573,20.3572,20.3948,138844.17944656,0
+KIE.US,D,20151012,000000,20.3948,20.481,20.38,20.4434,604899.03322265,0
+KIE.US,D,20151013,000000,20.38,20.486,20.3086,20.3136,95072.549518525,0
+KIE.US,D,20151014,000000,20.2739,20.3393,20.1303,20.1432,811523.97983032,0
+KIE.US,D,20151015,000000,20.2888,20.4612,20.1937,20.4582,98493.485658231,0
+KIE.US,D,20151016,000000,20.486,20.5513,20.4206,20.5365,175088.53855907,0
+KIE.US,D,20151019,000000,20.4582,20.5682,20.4582,20.5543,174157.85011976,0
+KIE.US,D,20151020,000000,20.5682,20.7297,20.5513,20.696,438758.02430133,0
+KIE.US,D,20151021,000000,20.7386,20.7852,20.5583,20.5711,102934.94892608,0
+KIE.US,D,20151022,000000,20.6593,20.8356,20.6593,20.7207,101916.44064488,0
+KIE.US,D,20151023,000000,20.8366,20.8912,20.7544,20.8912,185016.21838616,0
+KIE.US,D,20151026,000000,20.8832,20.904,20.7802,20.8496,114905.70185637,0
+KIE.US,D,20151027,000000,20.7326,20.7356,20.5801,20.6533,112513.36823256,0
+KIE.US,D,20151028,000000,20.693,21.0625,20.693,21.0625,86178.519324675,0
+KIE.US,D,20151029,000000,21.0189,21.1616,21.0189,21.1091,141243.57903466,0
+KIE.US,D,20151030,000000,21.1091,21.1091,20.801,20.806,207239.68550088,0
+KIE.US,D,20151102,000000,20.8406,21.0863,20.8406,21.0477,681966.49630743,0
+KIE.US,D,20151103,000000,21.0129,21.1011,20.9625,21.0387,736326.97843538,0
+KIE.US,D,20151104,000000,21.0724,21.0724,20.8912,20.9268,379664.35552273,0
+KIE.US,D,20151105,000000,20.9298,21.0299,20.9268,21.0189,525967.16498884,0
+KIE.US,D,20151106,000000,21.1695,21.222,21.0625,21.222,113879.11818742,0
+KIE.US,D,20151109,000000,21.232,21.2418,20.9625,21.0328,174823.06018647,0
+KIE.US,D,20151110,000000,20.9912,21.1269,20.9912,21.113,190136.01422582,0
+KIE.US,D,20151111,000000,21.1646,21.1932,21.0555,21.0863,405250.21221589,0
+KIE.US,D,20151112,000000,20.9873,20.9873,20.6663,20.6722,150128.52441728,0
+KIE.US,D,20151113,000000,20.6177,20.7614,20.5929,20.6237,214422.74291315,0
+KIE.US,D,20151116,000000,20.6019,20.8386,20.5622,20.8386,83440.962874134,0
+KIE.US,D,20151117,000000,20.8713,20.9813,20.7445,20.7584,200743.0360482,0
+KIE.US,D,20151118,000000,20.8089,21.0754,20.8089,21.0695,116614.65579101,0
+KIE.US,D,20151119,000000,21.0555,21.0992,21.0159,21.0863,789637.66015457,0
+KIE.US,D,20151120,000000,21.1348,21.232,21.1309,21.1586,220923.43005971,0
+KIE.US,D,20151123,000000,21.1556,21.2656,21.1309,21.1646,908644.64956941,0
+KIE.US,D,20151124,000000,21.0724,21.2131,20.9843,21.1754,804684.12639785,0
+KIE.US,D,20151125,000000,21.1913,21.1913,21.0903,21.1229,379258.5672878,0
+KIE.US,D,20151127,000000,21.1309,21.1725,21.0843,21.1695,41042.148865251,0
+KIE.US,D,20151130,000000,21.2002,21.2448,21.1041,21.1616,252383.12192459,0
+KIE.US,D,20151201,000000,21.232,21.3745,21.229,21.3677,495661.24415012,0
+KIE.US,D,20151202,000000,21.3696,21.3915,21.1676,21.1784,219785.80980906,0
+KIE.US,D,20151203,000000,21.2478,21.2478,20.8356,20.8832,302260.75442244,0
+KIE.US,D,20151204,000000,20.9327,21.2854,20.9327,21.2854,162097.25850064,0
+KIE.US,D,20151207,000000,21.232,21.2745,21.0625,21.1477,153556.52652128,0
+KIE.US,D,20151208,000000,21.0061,21.0387,20.8912,20.9387,337177.72167195,0
+KIE.US,D,20151209,000000,20.8466,21.0129,20.586,20.6177,261954.47526679,0
+KIE.US,D,20151210,000000,20.6097,20.7118,20.5573,20.5831,1069039.0106762,0
+KIE.US,D,20151211,000000,20.3829,20.478,20.1848,20.2561,232205.75618349,0
+KIE.US,D,20151214,000000,20.2561,20.3592,20.0382,20.1452,1273622.9030277,0
+KIE.US,D,20151215,000000,20.2977,20.4562,20.2888,20.4166,3143144.8196197,0
+KIE.US,D,20151216,000000,20.5276,20.5771,20.3007,20.5176,229132.06171745,0
+KIE.US,D,20151217,000000,20.5652,20.5652,20.2115,20.2145,2247498.516073,0
+KIE.US,D,20151218,000000,20.1877,20.1877,19.9054,19.9054,1510583.0437547,0
+KIE.US,D,20151221,000000,20.0184,20.1105,19.8915,20.0907,328428.03903431,0
+KIE.US,D,20151222,000000,20.1462,20.3502,20.0392,20.3047,174654.48646699,0
+KIE.US,D,20151223,000000,20.3938,20.5305,20.3532,20.5305,81597.75561798,0
+KIE.US,D,20151224,000000,20.5246,20.7069,20.5176,20.6295,49415.316548599,0
+KIE.US,D,20151228,000000,20.5503,20.6187,20.4552,20.6068,509572.10898969,0
+KIE.US,D,20151229,000000,20.7158,20.8288,20.6633,20.802,384227.95903043,0
+KIE.US,D,20151230,000000,20.793,20.8128,20.6603,20.6732,213359.81999928,0
+KIE.US,D,20151231,000000,20.6059,20.6831,20.4404,20.4434,332501.06273561,0
+KIE.US,D,20160104,000000,20.1511,20.1511,19.9054,20.1036,449141.96353685,0
+KIE.US,D,20160105,000000,20.1283,20.2165,20.058,20.1877,550088.34822709,0
+KIE.US,D,20160106,000000,19.9668,19.9787,19.7667,19.8727,475346.59681711,0
+KIE.US,D,20160107,000000,19.5706,19.6934,19.4151,19.4219,512604.41709347,0
+KIE.US,D,20160108,000000,19.5617,19.5617,19.203,19.2278,372641.79644219,0
+KIE.US,D,20160111,000000,19.3021,19.3675,19.0247,19.1981,515827.50623306,0
+KIE.US,D,20160112,000000,19.3417,19.3665,19.0247,19.2546,528962.12442423,0
+KIE.US,D,20160113,000000,19.3774,19.4427,18.8384,18.9058,1847718.3696408,0
+KIE.US,D,20160114,000000,18.9286,19.2258,18.8316,19.0891,760569.29249003,0
+KIE.US,D,20160115,000000,18.7493,18.883,18.6087,18.8167,445263.75856525,0
+KIE.US,D,20160119,000000,18.9623,18.9871,18.6423,18.7295,496374.90654338,0
+KIE.US,D,20160120,000000,18.4749,18.6295,18.1192,18.472,464162.1847699,0
+KIE.US,D,20160121,000000,18.5086,18.6919,18.4274,18.4888,174411.21541072,0
+KIE.US,D,20160122,000000,18.7137,18.8434,18.6859,18.8078,832336.27293404,0
+KIE.US,D,20160125,000000,18.7592,18.7731,18.465,18.4778,605329.04762085,0
+KIE.US,D,20160126,000000,18.5542,18.8226,18.5542,18.7225,545364.24638767,0
+KIE.US,D,20160127,000000,18.6859,18.9158,18.5859,18.677,202272.31260519,0
+KIE.US,D,20160128,000000,18.8118,18.9118,18.677,18.884,248153.63758545,0
+KIE.US,D,20160129,000000,18.9237,19.3021,18.9237,19.3021,305258.74212823,0
+KIE.US,D,20160201,000000,19.209,19.3338,19.0812,19.2546,365608.13370348,0
+KIE.US,D,20160202,000000,19.0951,19.1456,18.887,18.9237,582061.83663818,0
+KIE.US,D,20160203,000000,18.9801,19.0069,18.6215,18.9306,974515.58752535,0
+KIE.US,D,20160204,000000,18.8762,19.0148,18.783,18.9346,621689.78322202,0
+KIE.US,D,20160205,000000,18.8434,18.9603,18.7493,18.8028,424110.28032869,0
+KIE.US,D,20160208,000000,18.6057,18.6741,18.3907,18.6215,257533.20046835,0
+KIE.US,D,20160209,000000,18.4244,18.677,18.4244,18.5859,913510.07069462,0
+KIE.US,D,20160210,000000,18.6354,18.8226,18.4986,18.4986,603244.58815538,0
+KIE.US,D,20160211,000000,18.1658,18.2361,18.042,18.1163,198157.90254162,0
+KIE.US,D,20160212,000000,18.3055,18.6383,18.3055,18.6017,821779.72228515,0
+KIE.US,D,20160216,000000,18.7929,18.8384,18.6453,18.8028,857272.06091255,0
+KIE.US,D,20160217,000000,18.9078,19.0981,18.9078,19.0535,308950.20375789,0
+KIE.US,D,20160218,000000,19.0653,19.1228,18.9999,19.0841,181487.27393517,0
+KIE.US,D,20160219,000000,19.0069,19.1079,18.9841,19.0951,348497.39646412,0
+KIE.US,D,20160222,000000,19.2238,19.2992,19.1941,19.2258,137139.26320579,0
+KIE.US,D,20160223,000000,19.1763,19.1763,19.0039,19.0119,166579.09870728,0
+KIE.US,D,20160224,000000,18.8573,19.0981,18.778,19.0653,170114.09969909,0
+KIE.US,D,20160225,000000,19.101,19.2892,19.0812,19.2862,110945.7335837,0
+KIE.US,D,20160226,000000,19.3665,19.4389,19.2962,19.3239,94515.347763104,0
+KIE.US,D,20160229,000000,19.2764,19.3239,19.1317,19.1367,128562.19198151,0
+KIE.US,D,20160301,000000,19.2456,19.631,19.2456,19.631,253010.98332291,0
+KIE.US,D,20160302,000000,19.6122,19.7301,19.5656,19.7301,207352.74092952,0
+KIE.US,D,20160303,000000,19.7439,19.8401,19.6904,19.8361,145358.9985217,0
+KIE.US,D,20160304,000000,19.8886,19.9213,19.735,19.8727,172188.46492986,0
+KIE.US,D,20160307,000000,19.7905,19.9054,19.7727,19.8787,371651.55201815,0
+KIE.US,D,20160308,000000,19.7796,19.7796,19.5508,19.6458,192272.96371173,0
+KIE.US,D,20160309,000000,19.7489,19.7489,19.6192,19.7112,152656.12078607,0
+KIE.US,D,20160310,000000,19.8093,19.8787,19.522,19.7162,193770.94814116,0
+KIE.US,D,20160311,000000,19.8787,20.1977,19.8787,20.1858,350548.54495509,0
+KIE.US,D,20160314,000000,20.1283,20.1581,20.0272,20.1006,207007.51810279,0
+KIE.US,D,20160315,000000,20.0006,20.0907,19.9322,20.0738,140391.62562601,0
+KIE.US,D,20160316,000000,20.0392,20.2245,20.0392,20.164,151029.93957596,0
+KIE.US,D,20160317,000000,20.1828,20.483,20.1303,20.4354,225089.32072025,0
+KIE.US,D,20160318,000000,20.476,20.5761,20.4028,20.5137,553661.70731076,0
+KIE.US,D,20160321,000000,20.482,20.6177,20.476,20.5642,195498.07169827,0
+KIE.US,D,20160322,000000,20.4682,20.6207,20.3988,20.4988,131229.08878915,0
+KIE.US,D,20160323,000000,20.4899,20.4899,20.3403,20.3473,47393.441338263,0
+KIE.US,D,20160324,000000,20.2254,20.2254,19.9876,20.1164,127872.75575152,0
+KIE.US,D,20160328,000000,20.2135,20.3403,20.1669,20.3116,71520.681117333,0
+KIE.US,D,20160329,000000,20.2501,20.3948,20.2105,20.3948,170288.72995939,0
+KIE.US,D,20160330,000000,20.5454,20.6643,20.488,20.5424,90732.028597681,0
+KIE.US,D,20160331,000000,20.5078,20.5613,20.3859,20.4444,113197.75734519,0
+KIE.US,D,20160401,000000,20.3542,20.6504,20.2918,20.6435,221055.66453427,0
+KIE.US,D,20160404,000000,20.6177,20.6237,20.3829,20.3988,125048.38888256,0
+KIE.US,D,20160405,000000,20.2621,20.2799,20.1125,20.1254,236162.69618575,0
+KIE.US,D,20160406,000000,20.1056,20.1669,19.9906,20.1105,776827.06689726,0
+KIE.US,D,20160407,000000,20.0035,20.0154,19.732,19.8183,300072.32433956,0
+KIE.US,D,20160408,000000,19.9668,20.048,19.8449,19.8935,1123676.074835,0
+KIE.US,D,20160411,000000,19.9817,20.1056,19.9183,19.9351,540416.0525379,0
+KIE.US,D,20160412,000000,19.9619,20.2413,19.9401,20.2225,225477.94875619,0
+KIE.US,D,20160413,000000,20.3403,20.5513,20.3334,20.5484,78326.214151828,0
+KIE.US,D,20160414,000000,20.5325,20.6287,20.4592,20.5236,261163.08726634,0
+KIE.US,D,20160415,000000,20.5286,20.585,20.5028,20.5355,87141.50931502,0
+KIE.US,D,20160418,000000,20.474,20.6435,20.4424,20.6435,99946.046031509,0
+KIE.US,D,20160419,000000,20.694,20.8128,20.6623,20.7069,95494.488528969,0
+KIE.US,D,20160420,000000,20.7247,20.9,20.6969,20.8486,92681.225318181,0
+KIE.US,D,20160421,000000,20.7901,20.8346,20.5226,20.5325,149652.07653946,0
+KIE.US,D,20160422,000000,20.5682,20.7624,20.5484,20.7455,539805.35133857,0
+KIE.US,D,20160425,000000,20.6722,20.6722,20.476,20.6475,2307179.6693111,0
+KIE.US,D,20160426,000000,20.6693,20.7574,20.6247,20.7366,613256.05013047,0
+KIE.US,D,20160427,000000,20.7336,20.8258,20.7336,20.7693,172514.50871067,0
+KIE.US,D,20160428,000000,20.6345,20.6811,20.4652,20.485,146564.25014484,0
+KIE.US,D,20160429,000000,20.5107,20.6593,20.4652,20.6088,138796.73654347,0
+KIE.US,D,20160502,000000,20.691,20.9298,20.6693,20.9169,2411212.8709726,0
+KIE.US,D,20160503,000000,20.7524,20.8238,20.5761,20.8138,987525.03720624,0
+KIE.US,D,20160504,000000,20.5831,20.799,20.5642,20.694,223880.03140323,0
+KIE.US,D,20160505,000000,20.7435,20.8654,20.7247,20.7693,214264.26342836,0
+KIE.US,D,20160506,000000,20.6405,20.7594,20.6207,20.7435,55861.494827787,0
+KIE.US,D,20160509,000000,20.6999,20.8258,20.6673,20.7712,398060.08883934,0
+KIE.US,D,20160510,000000,20.8426,21.0675,20.8426,21.0675,155091.85961909,0
+KIE.US,D,20160511,000000,20.9921,21.1606,20.9238,20.9238,76852.455885681,0
+KIE.US,D,20160512,000000,20.9902,21.0585,20.8426,21.0001,115661.76003537,0
+KIE.US,D,20160513,000000,21.0041,21.0605,20.8486,20.9,62901.214107314,0
+KIE.US,D,20160516,000000,20.9,21.0367,20.9,20.9506,65505.52665982,0
+KIE.US,D,20160517,000000,20.9417,21.0071,20.7435,20.799,134261.39689292,0
+KIE.US,D,20160518,000000,20.8108,21.2131,20.7554,21.1576,10684248.774371,0
+KIE.US,D,20160519,000000,21.0774,21.1428,20.8376,20.9921,445692.76353998,0
+KIE.US,D,20160520,000000,21.0536,21.2864,21.0457,21.1903,391626.02364179,0
+KIE.US,D,20160523,000000,21.1576,21.1715,21.0397,21.0883,728996.5451965,0
+KIE.US,D,20160524,000000,21.216,21.4301,21.1814,21.4083,412541.27793943,0
+KIE.US,D,20160525,000000,21.4717,21.5916,21.4251,21.4578,486683.43180826,0
+KIE.US,D,20160526,000000,21.436,21.436,21.334,21.3617,270698.10136362,0
+KIE.US,D,20160527,000000,21.3736,21.539,21.3736,21.539,932138.9808328,0
+KIE.US,D,20160531,000000,21.6144,21.6589,21.4717,21.5708,439294.02816388,0
+KIE.US,D,20160601,000000,21.4459,21.5856,21.3409,21.5796,314823.02950613,0
+KIE.US,D,20160602,000000,21.536,21.5856,21.4747,21.5856,190722.48926187,0
+KIE.US,D,20160603,000000,21.4519,21.4519,21.2052,21.3617,329583.82890742,0
+KIE.US,D,20160606,000000,21.3587,21.5123,21.3587,21.4459,147211.29058908,0
+KIE.US,D,20160607,000000,21.4667,21.5043,21.4181,21.4281,271589.4222876,0
+KIE.US,D,20160608,000000,21.4151,21.5182,21.4151,21.5043,130619.39701329,0
+KIE.US,D,20160609,000000,21.4053,21.4211,21.3349,21.4023,136501.30757277,0
+KIE.US,D,20160610,000000,21.2478,21.2616,21.0853,21.1636,353568.73997723,0
+KIE.US,D,20160613,000000,21.0972,21.1962,20.8902,20.8902,181049.18414921,0
+KIE.US,D,20160614,000000,20.8456,20.9238,20.6563,20.7366,196543.83441315,0
+KIE.US,D,20160615,000000,20.7802,20.8278,20.6127,20.6345,396879.06337949,0
+KIE.US,D,20160616,000000,20.4988,20.7247,20.4048,20.7247,249127.73123396,0
+KIE.US,D,20160617,000000,20.7217,20.7752,20.6177,20.7306,224485.68548521,0
+KIE.US,D,20160620,000000,20.9912,21.0952,20.8466,20.8594,380733.33497741,0
+KIE.US,D,20160621,000000,20.9427,21.0061,20.8594,20.9615,155931.6999461,0
+KIE.US,D,20160622,000000,20.9863,21.1289,20.9733,20.9793,494348.99363917,0
+KIE.US,D,20160623,000000,21.1626,21.3865,21.1626,21.3865,543734.02748367,0
+KIE.US,D,20160624,000000,20.5444,20.7406,20.3106,20.3294,1170699.0577597,0
+KIE.US,D,20160627,000000,20.1134,20.1164,19.633,19.6944,504580.50993072,0
+KIE.US,D,20160628,000000,19.947,20.1561,19.8817,20.1531,193995.04015149,0
+KIE.US,D,20160629,000000,20.2571,20.5791,20.2571,20.5721,211798.24189124,0
+KIE.US,D,20160630,000000,20.6237,21.0903,20.6088,21.0813,271881.14567041,0
+KIE.US,D,20160701,000000,21.0754,21.1348,20.9635,21.0229,423748.90672644,0
+KIE.US,D,20160705,000000,20.8594,20.8594,20.5603,20.6593,227360.52352767,0
+KIE.US,D,20160706,000000,20.5385,20.7148,20.475,20.7148,278921.87437341,0
+KIE.US,D,20160707,000000,20.7306,20.8892,20.5979,20.691,321268.19836186,0
+KIE.US,D,20160708,000000,20.8862,21.0377,20.8862,21.0169,260934.95756213,0
+KIE.US,D,20160711,000000,21.0347,21.1676,21.0347,21.1071,502936.15909815,0
+KIE.US,D,20160712,000000,21.231,21.3439,21.218,21.2557,198217.45852635,0
+KIE.US,D,20160713,000000,21.2586,21.2706,21.1556,21.2122,216085.26336818,0
+KIE.US,D,20160714,000000,21.4747,21.4747,21.3439,21.3508,497217.7751408,0
+KIE.US,D,20160715,000000,21.4023,21.4181,21.2528,21.2943,204052.93560621,0
+KIE.US,D,20160718,000000,21.3003,21.3221,21.1982,21.231,179687.47188823,0
+KIE.US,D,20160719,000000,21.1864,21.215,21.1418,21.215,148303.48678359,0
+KIE.US,D,20160720,000000,21.2646,21.3528,21.228,21.3023,101957.82700715,0
+KIE.US,D,20160721,000000,21.2854,21.3161,21.2092,21.2557,170991.28869449,0
+KIE.US,D,20160722,000000,21.2804,21.4429,21.2804,21.4331,143797.42041367,0
+KIE.US,D,20160725,000000,21.4251,21.4627,21.3528,21.3726,1885195.2348102,0
+KIE.US,D,20160726,000000,21.3687,21.4925,21.331,21.3835,238227.9766053,0
+KIE.US,D,20160727,000000,21.3895,21.4331,21.2884,21.326,215207.06494931,0
+KIE.US,D,20160728,000000,21.3161,21.4627,21.3161,21.4301,227650.22806354,0
+KIE.US,D,20160729,000000,21.3528,21.3687,21.2408,21.3122,528017.30405633,0
+KIE.US,D,20160801,000000,21.3052,21.3617,21.1656,21.2042,305114.39457203,0
+KIE.US,D,20160802,000000,21.1705,21.221,21.0467,21.1229,210171.05125766,0
+KIE.US,D,20160803,000000,21.224,21.436,21.224,21.3924,2245222.2661483,0
+KIE.US,D,20160804,000000,21.3687,21.3924,21.2528,21.2676,110920.49799695,0
+KIE.US,D,20160805,000000,21.4083,21.548,21.3122,21.548,396718.56504776,0
+KIE.US,D,20160808,000000,21.5688,21.6272,21.548,21.5955,2317672.6262814,0
+KIE.US,D,20160809,000000,21.5896,21.655,21.5896,21.6362,101174.51439445,0
+KIE.US,D,20160810,000000,21.6381,21.6638,21.5331,21.5588,180417.28505701,0
+KIE.US,D,20160811,000000,21.6202,21.6202,21.548,21.5588,2237711.1461082,0
+KIE.US,D,20160812,000000,21.4835,21.5024,21.4181,21.4549,149885.25336102,0
+KIE.US,D,20160815,000000,21.5212,21.6182,21.5212,21.5955,119468.29594061,0
+KIE.US,D,20160816,000000,21.548,21.6182,21.536,21.539,159435.40881035,0
+KIE.US,D,20160817,000000,21.536,21.5529,21.4429,21.5321,215324.15807182,0
+KIE.US,D,20160818,000000,21.539,21.6084,21.5123,21.6084,3002992.4273561,0
+KIE.US,D,20160819,000000,21.548,21.6182,21.4578,21.5984,187117.83805063,0
+KIE.US,D,20160822,000000,21.5766,21.6302,21.5103,21.6302,115885.85204571,0
+KIE.US,D,20160823,000000,21.6728,21.7342,21.6272,21.6342,172063.29641959,0
+KIE.US,D,20160824,000000,21.6272,21.6946,21.6272,21.6668,267844.46121403,0
+KIE.US,D,20160825,000000,21.6728,21.8431,21.646,21.8263,259363.28521939,0
+KIE.US,D,20160826,000000,21.9313,21.9769,21.7263,21.8263,1080774.567938,0
+KIE.US,D,20160829,000000,21.9125,22.1067,21.9095,22.069,1282365.519701,0
+KIE.US,D,20160830,000000,22.1037,22.2395,22.1037,22.2187,268189.68404075,0
+KIE.US,D,20160831,000000,22.2375,22.2662,22.0472,22.1969,460581.75972194,0
+KIE.US,D,20160901,000000,22.1969,22.2662,21.9541,22.1156,524152.22158985,0
+KIE.US,D,20160902,000000,22.1582,22.285,22.1483,22.2741,329147.75796839,0
+KIE.US,D,20160906,000000,22.2979,22.3286,22.1037,22.2493,317110.38308907,0
+KIE.US,D,20160907,000000,22.2187,22.3216,22.1859,22.3187,207869.56574614,0
+KIE.US,D,20160908,000000,22.3008,22.3147,22.2345,22.2345,165513.147523,0
+KIE.US,D,20160909,000000,22.1186,22.2701,21.8917,21.8937,372886.07692192,0
+KIE.US,D,20160912,000000,21.7927,22.1601,21.6678,22.1126,295382.5428981,0
+KIE.US,D,20160913,000000,21.9204,21.9343,21.7729,21.859,284601.9002389,0
+KIE.US,D,20160914,000000,21.8779,21.9115,21.7183,21.7342,294490.21255066,0
+KIE.US,D,20160915,000000,21.7292,22.0036,21.7292,21.959,271866.00431836,0
+KIE.US,D,20160916,000000,21.8927,21.8967,21.6985,21.7302,979053.95544631,0
+KIE.US,D,20160919,000000,21.8125,21.9432,21.7501,21.8541,236894.52820147,0
+KIE.US,D,20160920,000000,21.962,21.962,21.8471,21.8689,113436.99070757,0
+KIE.US,D,20160921,000000,21.9353,22.1592,21.9353,22.1572,405360.23937411,0
+KIE.US,D,20160922,000000,22.2305,22.3028,22.2147,22.2781,144286.9907966,0
+KIE.US,D,20160923,000000,22.2275,22.2404,22.0026,22.0026,534584.61315192,0
+KIE.US,D,20160926,000000,21.9095,21.9095,21.7797,21.7937,158477.46593735,0
+KIE.US,D,20160927,000000,21.7501,21.973,21.7501,21.9551,134532.93180634,0
+KIE.US,D,20160928,000000,22.0086,22.1543,21.9155,22.1483,203139.40736589,0
+KIE.US,D,20160929,000000,22.1315,22.1879,21.8193,21.8967,485942.51498131,0
+KIE.US,D,20160930,000000,21.972,22.1295,21.9264,22.0522,143068.61666835,0
+KIE.US,D,20161003,000000,22.0056,22.0056,21.8541,21.9353,185208.00884545,0
+KIE.US,D,20161004,000000,21.9472,22.2027,21.8243,22.1899,371175.10414033,0
+KIE.US,D,20161005,000000,22.2483,22.4276,22.2483,22.3692,327574.06677872,0
+KIE.US,D,20161006,000000,22.389,22.4128,22.2245,22.3147,660317.39114712,0
+KIE.US,D,20161007,000000,22.3008,22.4752,22.3008,22.4217,163811.25955263,0
+KIE.US,D,20161010,000000,22.5218,22.6277,22.5218,22.5535,495840.92152778,0
+KIE.US,D,20161011,000000,22.5049,22.5495,22.3118,22.3792,386050.97781718,0
+KIE.US,D,20161012,000000,22.395,22.6139,22.395,22.5753,517683.83599432,0
+KIE.US,D,20161013,000000,22.4435,22.493,22.2969,22.4524,447098.89043364,0
+KIE.US,D,20161014,000000,22.6199,22.7278,22.5495,22.5624,507074.795325,0
+KIE.US,D,20161017,000000,22.5851,22.6169,22.5049,22.5317,161106.00465314,0
+KIE.US,D,20161018,000000,22.6971,22.704,22.5059,22.5406,456409.81252059,0
+KIE.US,D,20161019,000000,22.5594,22.5753,22.4702,22.5376,132963.27831055,0
+KIE.US,D,20161020,000000,22.4633,22.4633,22.2275,22.2335,217096.70568508,0
+KIE.US,D,20161021,000000,22.1087,22.1315,22.0234,22.1176,179056.5822195,0
+KIE.US,D,20161024,000000,22.1631,22.2365,22.0918,22.1146,135136.56704138,0
+KIE.US,D,20161025,000000,22.0869,22.1413,21.9978,22.0364,810122.90005401,0
+KIE.US,D,20161026,000000,21.9888,22.1731,21.9888,22.1116,300933.36255944,0
+KIE.US,D,20161027,000000,22.2027,22.2652,21.9986,22.0156,153354.64182729,0
+KIE.US,D,20161028,000000,22.0492,22.2335,21.8967,21.9888,208134.03469527,0
+KIE.US,D,20161031,000000,22.1027,22.1879,22.0809,22.1116,160402.43649457,0
+KIE.US,D,20161101,000000,22.1631,22.1631,21.8055,21.9383,1061383.5430801,0
+KIE.US,D,20161102,000000,21.9244,21.9788,21.86,21.9056,264001.58606388,0
+KIE.US,D,20161103,000000,21.9383,22.1176,21.9313,21.9551,116362.29992352,0
+KIE.US,D,20161104,000000,21.9928,22.0204,21.8471,21.863,198821.09376139,0
+KIE.US,D,20161107,000000,22.1374,22.2027,22.1305,22.2027,158221.07237598,0
+KIE.US,D,20161108,000000,22.1631,22.4188,22.1315,22.3564,258944.37447936,0
+KIE.US,D,20161109,000000,22.3792,22.922,22.3792,22.808,501114.14973486,0
+KIE.US,D,20161110,000000,23.0023,23.4035,23.0023,23.3391,473133.94057095,0
+KIE.US,D,20161111,000000,23.2548,23.5104,23.2548,23.4986,731847.15707569,0
+KIE.US,D,20161114,000000,23.6076,23.9077,23.6076,23.8077,1527145.6640499,0
+KIE.US,D,20161115,000000,23.7185,23.8047,23.562,23.8047,577390.2248192,0
+KIE.US,D,20161116,000000,23.6799,23.8938,23.5728,23.6551,279161.10773579,0
+KIE.US,D,20161117,000000,23.6987,23.8849,23.6392,23.88,356115.51539194,0
+KIE.US,D,20161118,000000,23.9136,23.9612,23.8503,23.9156,702103.48510973,0
+KIE.US,D,20161121,000000,24.0018,24.0514,23.8641,23.9958,367236.33376053,0
+KIE.US,D,20161122,000000,24.0365,24.0662,23.9295,24.0078,968743.7041241,0
+KIE.US,D,20161123,000000,24.0335,24.1673,24.0018,24.1505,2281216.2882402,0
+KIE.US,D,20161125,000000,24.2049,24.2158,24.1445,24.2158,204900.85132098,0
+KIE.US,D,20161128,000000,24.1108,24.1613,24.0018,24.0226,380870.61656933,0
+KIE.US,D,20161129,000000,24.0306,24.1137,24.0306,24.0394,447703.53509215,0
+KIE.US,D,20161130,000000,24.2158,24.2485,24.0088,24.0196,535422.43463199,0
+KIE.US,D,20161201,000000,24.1108,24.2485,24.1009,24.1257,652714.41357136,0
+KIE.US,D,20161202,000000,24.1167,24.1871,23.9672,24.0127,840293.55814776,0
+KIE.US,D,20161205,000000,24.1505,24.1801,24.0583,24.1415,259914.43043399,0
+KIE.US,D,20161206,000000,24.2009,24.3772,24.1415,24.3694,971656.90025841,0
+KIE.US,D,20161207,000000,24.3802,24.6011,24.3772,24.5685,1239822.3581359,0
+KIE.US,D,20161208,000000,24.6309,24.8498,24.5863,24.7538,808487.63403267,0
+KIE.US,D,20161209,000000,24.7864,24.8112,24.6774,24.8052,317816.97951805,0
+KIE.US,D,20161212,000000,24.7954,24.832,24.7022,24.8052,253610.58086407,0
+KIE.US,D,20161213,000000,24.8756,24.9697,24.72,24.8419,297570.97298099,0
+KIE.US,D,20161214,000000,24.7498,24.9182,24.6091,24.6616,2560350.1415423,0
+KIE.US,D,20161215,000000,24.72,24.9201,24.6894,24.7448,555242.46446473,0
+KIE.US,D,20161216,000000,24.825,24.8647,24.6002,24.6438,3296386.4060184,0
+KIE.US,D,20161219,000000,24.724,24.8915,24.7072,24.8825,798975.83667521,0
+KIE.US,D,20161220,000000,24.9539,25.046,24.9311,25.04,334137.33818043,0
+KIE.US,D,20161221,000000,25.044,25.1074,24.9865,25.0727,397282.83276747,0
+KIE.US,D,20161222,000000,25.0579,25.0727,24.9043,25.04,287357.62631189,0
+KIE.US,D,20161223,000000,25.0143,25.0549,24.9747,25.049,190591.26421078,0
+KIE.US,D,20161227,000000,25.0727,25.0896,25.0143,25.0212,155133.24598136,0
+KIE.US,D,20161228,000000,25.04,25.0549,24.8052,24.825,272945.07800776,0
+KIE.US,D,20161229,000000,24.828,24.9043,24.7676,24.8181,363208.73411538,0
+KIE.US,D,20161230,000000,24.8439,24.8706,24.7488,24.8221,453718.68954966,0
+KIE.US,D,20170103,000000,24.9905,25.0123,24.7388,24.8875,253451.09195582,0
+KIE.US,D,20170104,000000,24.9073,25.1648,24.9073,25.1014,450314.91360895,0
+KIE.US,D,20170105,000000,25.0608,25.0836,24.8469,24.9627,442229.43161454,0
+KIE.US,D,20170106,000000,24.9935,25.1272,24.9559,25.049,246509.28675288,0
+KIE.US,D,20170109,000000,24.9816,24.9816,24.7428,24.7676,882380.46030442,0
+KIE.US,D,20170110,000000,24.7616,24.9935,24.734,24.8944,549654.29613501,0
+KIE.US,D,20170111,000000,24.8716,24.9865,24.8152,24.9597,336199.59032956,0
+KIE.US,D,20170112,000000,24.8855,24.8855,24.6021,24.7814,597500.96861129,0
+KIE.US,D,20170113,000000,24.8508,25.0529,24.8488,24.8825,195377.95030534,0
+KIE.US,D,20170117,000000,24.8003,24.8469,24.6685,24.722,425824.28138069,0
+KIE.US,D,20170118,000000,24.8042,24.9747,24.724,24.9627,298651.05609385,0
+KIE.US,D,20170119,000000,24.9935,25.0271,24.7102,24.8508,6471662.1841105,0
+KIE.US,D,20170120,000000,24.9113,25.0053,24.8132,24.8637,409572.56351427,0
+KIE.US,D,20170123,000000,24.834,24.9143,24.7369,24.8003,2617098.9196002,0
+KIE.US,D,20170124,000000,24.8092,24.9845,24.8092,24.9043,634371.17027517,0
+KIE.US,D,20170125,000000,25.0242,25.1916,24.9905,25.1618,546102.13494421,0
+KIE.US,D,20170126,000000,25.149,25.2629,25.144,25.2501,416332.67249262,0
+KIE.US,D,20170127,000000,25.2144,25.2144,25.0975,25.152,236661.35137991,0
+KIE.US,D,20170130,000000,25.049,25.049,24.8152,24.9597,590568.24821957,0
+KIE.US,D,20170131,000000,24.9251,25.0529,24.7974,24.9361,526756.53414235,0
+KIE.US,D,20170201,000000,25.0212,25.149,24.8944,24.9627,565975.66422085,0
+KIE.US,D,20170202,000000,24.9449,25.2362,24.9449,25.1114,435276.52275343,0
+KIE.US,D,20170203,000000,25.3165,25.3769,25.2501,25.3273,376578.54797504,0
+KIE.US,D,20170206,000000,25.2441,25.3877,25.2114,25.2847,755477.76050753,0
+KIE.US,D,20170207,000000,25.3441,25.3907,25.2302,25.2679,362714.11661509,0
+KIE.US,D,20170208,000000,25.2421,25.254,25.1242,25.2441,391374.67719777,0
+KIE.US,D,20170209,000000,25.2778,25.4948,25.2778,25.4353,296255.69419962,0
+KIE.US,D,20170210,000000,25.473,25.6414,25.473,25.5938,290836.0995894,0
+KIE.US,D,20170213,000000,25.6533,25.8435,25.6493,25.7721,308407.13393104,0
+KIE.US,D,20170214,000000,25.7513,25.9148,25.7255,25.8791,312804.18256621,0
+KIE.US,D,20170215,000000,25.8405,25.997,25.7691,25.997,497747.72246254,0
+KIE.US,D,20170216,000000,25.9822,26.1367,25.9524,26.1259,380713.14650802,0
+KIE.US,D,20170217,000000,26.0594,26.1367,25.9455,26.0832,337362.44616696,0
+KIE.US,D,20170221,000000,26.1307,26.209,26.0733,26.1307,333827.44517514,0
+KIE.US,D,20170222,000000,26.0753,26.1951,26.0565,26.1694,199786.10259868,0
+KIE.US,D,20170223,000000,26.2308,26.2843,26.1229,26.2784,209404.89884396,0
+KIE.US,D,20170224,000000,26.1387,26.2486,26.1099,26.2219,260637.17763849,0
+KIE.US,D,20170227,000000,26.1783,26.1783,26.0753,26.106,331395.744036,0
+KIE.US,D,20170228,000000,26.0683,26.1447,26.0198,26.1337,296614.03953146,0
+KIE.US,D,20170301,000000,26.423,26.5934,26.3734,26.5359,352659.24943079,0
+KIE.US,D,20170302,000000,26.5359,26.7816,26.2328,26.2427,302227.44344793,0
+KIE.US,D,20170303,000000,26.2308,26.316,26.1665,26.2814,230266.6536977,0
+KIE.US,D,20170306,000000,26.1605,26.1902,26.0961,26.0991,1315065.7930105,0
+KIE.US,D,20170307,000000,26.0793,26.1031,26.005,26.0287,234032.81266413,0
+KIE.US,D,20170308,000000,26.1387,26.21,25.9792,25.9792,233466.52609748,0
+KIE.US,D,20170309,000000,26.0109,26.0961,25.9346,25.9881,583814.19578205,0
+KIE.US,D,20170310,000000,26.0862,26.1447,25.9683,26.1119,195259.84775935,0
+KIE.US,D,20170313,000000,26.0862,26.1635,26.0347,26.1259,285013.74501464,0
+KIE.US,D,20170314,000000,26.0535,26.1417,26.001,26.1169,381271.35768691,0
+KIE.US,D,20170315,000000,26.1367,26.2526,26.1259,26.2249,551133.1015185,0
+KIE.US,D,20170316,000000,26.2922,26.3348,26.1783,26.209,404608.21888899,0
+KIE.US,D,20170317,000000,26.213,26.2338,25.9732,26.1149,1038736.1181079,0
+KIE.US,D,20170320,000000,26.1089,26.1089,25.9524,25.9604,305471.7304804,0
+KIE.US,D,20170321,000000,26.0416,26.0565,25.5424,25.5602,548474.28009862,0
+KIE.US,D,20170322,000000,25.5254,25.6097,25.3591,25.567,372066.4250643,0
+KIE.US,D,20170323,000000,25.5364,25.7831,25.4858,25.6047,295587.45586251,0
+KIE.US,D,20170324,000000,25.6602,25.7563,25.4432,25.5364,173591.56355312,0
+KIE.US,D,20170327,000000,25.3383,25.5482,25.1728,25.5136,517855.43798422,0
+KIE.US,D,20170328,000000,25.4858,25.8039,25.4799,25.7533,395462.84225113,0
+KIE.US,D,20170329,000000,25.7097,25.7097,25.5998,25.6077,157257.07296216,0
+KIE.US,D,20170330,000000,25.6126,25.8643,25.6126,25.8326,294994.92428564,0
+KIE.US,D,20170331,000000,25.7831,25.9039,25.7523,25.7969,487686.79873741,0
+KIE.US,D,20170403,000000,25.8187,25.8514,25.5076,25.6641,527650.88333673,0
+KIE.US,D,20170404,000000,25.6602,25.8623,25.6572,25.8425,172784.02477715,0
+KIE.US,D,20170405,000000,25.9455,25.9673,25.5592,25.5869,337865.139055,0
+KIE.US,D,20170406,000000,25.5918,25.7295,25.473,25.6602,236483.6928492,0
+KIE.US,D,20170407,000000,25.6097,25.7127,25.5106,25.6097,268909.40297484,0
+KIE.US,D,20170410,000000,25.6354,25.7741,25.577,25.7127,250359.22786732,0
+KIE.US,D,20170411,000000,25.6285,25.7207,25.4363,25.6641,556710.16619006,0
+KIE.US,D,20170412,000000,25.7037,25.7037,25.3897,25.4462,327802.19648293,0
+KIE.US,D,20170413,000000,25.4155,25.471,25.1986,25.1986,404293.27876637,0
+KIE.US,D,20170417,000000,25.251,25.5462,25.251,25.5205,1024836.3569265,0
+KIE.US,D,20170418,000000,25.4343,25.4858,25.3175,25.4343,643830.47761221,0
+KIE.US,D,20170419,000000,25.5314,25.5968,25.3431,25.3957,748387.57005451,0
+KIE.US,D,20170420,000000,25.4898,25.6453,25.3749,25.5998,325053.53637422,0
+KIE.US,D,20170421,000000,25.577,25.6156,25.474,25.474,288370.07805227,0
+KIE.US,D,20170424,000000,25.7919,25.8672,25.7008,25.787,344853.37773755,0
+KIE.US,D,20170425,000000,25.9228,26.0604,25.9228,26.001,619162.18685323,0
+KIE.US,D,20170426,000000,26.0069,26.2665,26.001,26.0753,460872.4736813,0
+KIE.US,D,20170427,000000,26.1119,26.2734,25.997,26.2159,445016.44981511,0
+KIE.US,D,20170428,000000,26.2219,26.2219,25.9436,25.9436,305073.00820975,0
+KIE.US,D,20170501,000000,25.9881,26.0218,25.8395,25.9455,672006.5149293,0
+KIE.US,D,20170502,000000,25.9436,25.9911,25.7999,25.8514,595615.36556939,0
+KIE.US,D,20170503,000000,25.8603,26.001,25.787,25.9178,1063750.641117,0
+KIE.US,D,20170504,000000,25.994,26.2189,25.9544,26.0723,485437.80324633,0
+KIE.US,D,20170505,000000,26.1307,26.1307,26.0297,26.1001,277494.54958688,0
+KIE.US,D,20170508,000000,26.1001,26.1001,25.9762,25.9911,164277.61319576,0
+KIE.US,D,20170509,000000,26.0168,26.0168,25.6641,25.6969,6084028.4302923,0
+KIE.US,D,20170510,000000,25.6513,25.7791,25.6285,25.7315,1293426.7820849,0
+KIE.US,D,20170511,000000,25.682,25.7226,25.468,25.6384,398554.70633962,0
+KIE.US,D,20170512,000000,25.567,25.6116,25.4432,25.471,789513.50106776,0
+KIE.US,D,20170515,000000,25.5076,25.678,25.5036,25.6384,589186.34748919,0
+KIE.US,D,20170516,000000,25.6849,25.7315,25.5552,25.6572,375477.26696932,0
+KIE.US,D,20170517,000000,25.4155,25.465,25.2907,25.3263,790162.56035895,0
+KIE.US,D,20170518,000000,25.3006,25.5631,25.254,25.4105,739957.87465684,0
+KIE.US,D,20170519,000000,25.4363,25.5394,25.4026,25.4313,342051.21818494,0
+KIE.US,D,20170522,000000,25.4928,25.6047,25.4928,25.5394,277070.59172949,0
+KIE.US,D,20170523,000000,25.577,25.7037,25.468,25.6483,216031.76392427,0
+KIE.US,D,20170524,000000,25.6849,25.7255,25.6384,25.6949,127449.80731761,0
+KIE.US,D,20170525,000000,25.7345,25.9356,25.7315,25.901,228520.35109465,0
+KIE.US,D,20170526,000000,25.8672,25.9138,25.8365,25.8821,246626.3798754,0
+KIE.US,D,20170530,000000,25.8276,25.8425,25.7127,25.8058,319091.88136062,0
+KIE.US,D,20170531,000000,25.8365,25.997,25.7067,25.9644,571491.15406073,0
+KIE.US,D,20170601,000000,26.0376,26.2814,25.9692,26.2665,192599.00749253,0
+KIE.US,D,20170602,000000,26.2467,26.2814,26.1485,26.213,310029.27744728,0
+KIE.US,D,20170605,000000,26.2001,26.2259,26.001,26.0168,308994.61839057,0
+KIE.US,D,20170606,000000,25.9256,25.9256,25.7226,25.7623,365471.86153503,0
+KIE.US,D,20170607,000000,25.8157,25.8573,25.7652,25.7939,149768.16023851,0
+KIE.US,D,20170608,000000,25.787,26.1119,25.7711,26.0416,245233.37548684,0
+KIE.US,D,20170609,000000,26.0931,26.3408,26.0931,26.326,508055.95493781,0
+KIE.US,D,20170612,000000,26.3042,26.423,26.2536,26.4042,467666.90305762,0
+KIE.US,D,20170613,000000,26.4557,26.5261,26.4042,26.4815,280406.73629773,0
+KIE.US,D,20170614,000000,26.428,26.6033,26.3516,26.5835,254898.60521175,0
+KIE.US,D,20170615,000000,26.4587,26.6826,26.4587,26.6469,405277.46664958,0
+KIE.US,D,20170616,000000,26.6459,26.743,26.5449,26.743,898483.79292075,0
+KIE.US,D,20170619,000000,26.8252,26.8351,26.7054,26.7529,200562.34924707,0
+KIE.US,D,20170620,000000,26.7084,26.7529,26.5637,26.5815,151998.98610712,0
+KIE.US,D,20170621,000000,26.6083,26.6083,26.3042,26.3328,320921.96611165,0
+KIE.US,D,20170622,000000,26.2853,26.311,26.1723,26.2219,293913.83174931,0
+KIE.US,D,20170623,000000,26.2665,26.2794,26.1515,26.1932,537976.276011,0
+KIE.US,D,20170626,000000,26.2437,26.428,26.2338,26.311,462418.91043728,0
+KIE.US,D,20170627,000000,26.3458,26.4537,26.2824,26.314,223721.55191845,0
+KIE.US,D,20170628,000000,26.425,26.6578,26.425,26.6429,160399.40822416,0
+KIE.US,D,20170629,000000,26.7925,26.8232,26.4705,26.6241,206252.46934725,0
+KIE.US,D,20170630,000000,26.7054,26.7054,26.4705,26.5329,226300.6288842,0
+KIE.US,D,20170703,000000,26.6618,27.0719,26.6618,26.8321,277607.60501552,0
+KIE.US,D,20170705,000000,26.8569,26.8569,26.6895,26.7262,278429.27572006,0
+KIE.US,D,20170706,000000,26.7192,26.7856,26.5795,26.6281,256292.61902377,0
+KIE.US,D,20170707,000000,26.6776,26.8945,26.6459,26.8351,137980.11295627,0
+KIE.US,D,20170710,000000,26.8163,26.8797,26.7618,26.7688,259255.27690811,0
+KIE.US,D,20170711,000000,26.7658,26.7826,26.5815,26.6281,99153.648607587,0
+KIE.US,D,20170712,000000,26.6657,26.7598,26.4626,26.734,407025.78809955,0
+KIE.US,D,20170713,000000,26.745,26.8757,26.7142,26.8371,322342.22493389,0
+KIE.US,D,20170714,000000,26.7747,26.9719,26.7509,26.9005,164107.02062933,0
+KIE.US,D,20170717,000000,26.8797,26.9966,26.7688,26.9431,638940.8303237,0
+KIE.US,D,20170718,000000,26.8371,26.9283,26.7618,26.9065,125699.46702069,0
+KIE.US,D,20170719,000000,26.9491,27.1056,26.9401,27.1026,144312.22638335,0
+KIE.US,D,20170720,000000,27.0996,27.2007,27.0758,27.1749,146498.63761929,0
+KIE.US,D,20170721,000000,27.161,27.273,27.1294,27.2691,136885.89791483,0
+KIE.US,D,20170724,000000,27.2789,27.4047,27.2551,27.3869,112069.22190578,0
+KIE.US,D,20170725,000000,27.5256,27.6346,27.5236,27.592,199945.59150692,0
+KIE.US,D,20170726,000000,27.6098,27.6098,27.2661,27.2859,225297.26195506,0
+KIE.US,D,20170727,000000,27.3374,27.3374,27.056,27.1116,187803.23658673,0
+KIE.US,D,20170728,000000,27.1086,27.4702,27.1086,27.4295,243260.96202653,0
+KIE.US,D,20170731,000000,27.489,27.6039,27.4632,27.5534,463084.12050399,0
+KIE.US,D,20170801,000000,27.6346,27.6941,27.5286,27.6861,473075.39400969,0
+KIE.US,D,20170802,000000,27.7109,27.7634,27.5534,27.6583,1378604.9627508,0
+KIE.US,D,20170803,000000,27.6475,27.7317,27.595,27.6128,529652.57007768,0
+KIE.US,D,20170804,000000,27.7009,27.7277,27.6267,27.6989,332009.47350574,0
+KIE.US,D,20170807,000000,27.6831,27.7109,27.6167,27.6475,165816.98398746,0
+KIE.US,D,20170808,000000,27.6039,27.8426,27.6039,27.6435,265295.66695238,0
+KIE.US,D,20170809,000000,27.5583,27.5712,27.4047,27.5613,188425.04144423,0
+KIE.US,D,20170810,000000,27.4662,27.494,27.3225,27.3374,454772.5276523,0
+KIE.US,D,20170811,000000,27.3255,27.38,27.2274,27.2551,464235.87268321,0
+KIE.US,D,20170814,000000,27.3869,27.5256,27.3869,27.4662,497540.79065119,0
+KIE.US,D,20170815,000000,27.5642,27.5979,27.3998,27.4256,365708.066627,0
+KIE.US,D,20170816,000000,27.486,27.5712,27.4047,27.4117,327517.5390644,0
+KIE.US,D,20170817,000000,27.3681,27.3988,26.9589,26.9659,287744.23550089,0
+KIE.US,D,20170818,000000,26.9065,27.0134,26.8569,26.9065,327312.6261,0
+KIE.US,D,20170821,000000,26.9243,26.9243,26.7688,26.8411,279454.84996555,0
+KIE.US,D,20170822,000000,26.9035,27.0134,26.9035,26.9976,255194.36628845,0
+KIE.US,D,20170823,000000,26.9065,27.0323,26.9065,26.9313,216206.39418457,0
+KIE.US,D,20170824,000000,26.9877,26.9877,26.8074,26.8222,231027.75899405,0
+KIE.US,D,20170825,000000,26.8757,27.0204,26.8757,26.9748,416369.01173754,0
+KIE.US,D,20170828,000000,26.9381,26.9381,26.6588,26.7034,292248.28302387,0
+KIE.US,D,20170829,000000,26.5131,26.6083,26.5003,26.5667,596795.38160578,0
+KIE.US,D,20170830,000000,26.5845,26.6618,26.5101,26.5765,519677.44734749,0
+KIE.US,D,20170831,000000,26.638,26.6866,26.5885,26.634,679061.37556088,0
+KIE.US,D,20170901,000000,26.6459,26.8639,26.6459,26.6846,416347.81384467,0
+KIE.US,D,20170905,000000,26.5667,26.5667,25.7613,25.8048,929914.211505,0
+KIE.US,D,20170906,000000,25.788,26.0337,25.788,25.8712,1151053.6581873,0
+KIE.US,D,20170907,000000,25.8564,25.8564,25.1372,25.2441,2502831.1733768,0
+KIE.US,D,20170908,000000,25.1836,26.0852,25.156,25.9474,1810705.8392677,0
+KIE.US,D,20170911,000000,26.32,26.7757,26.32,26.5101,1219029.2440781,0
+KIE.US,D,20170912,000000,26.5479,26.7747,26.5379,26.7747,515691.23406461,0
+KIE.US,D,20170913,000000,26.7529,26.8024,26.6033,26.7568,573587.72660784,0
+KIE.US,D,20170914,000000,26.743,26.743,26.5251,26.5765,301297.76443209,0
+KIE.US,D,20170915,000000,26.5607,26.74,26.5379,26.74,442511.06076265,0
+KIE.US,D,20170918,000000,26.7816,26.7826,26.7034,26.7172,179678.387077,0
+KIE.US,D,20170919,000000,26.735,26.8867,26.7004,26.7698,463292.0617388,0
+KIE.US,D,20170920,000000,26.7836,26.9501,26.6489,26.8955,290052.7869767,0
+KIE.US,D,20170921,000000,26.9015,27.0035,26.8717,26.8955,267463.90856586,0
+KIE.US,D,20170922,000000,26.8232,26.9956,26.8232,26.9709,201666.65852321,0
+KIE.US,D,20170925,000000,26.9233,27.054,26.85,26.9897,2957512.8529168,0
+KIE.US,D,20170926,000000,26.9817,27.054,26.8292,26.9817,276180.28022899,0
+KIE.US,D,20170927,000000,27.1532,27.3117,27.065,27.1382,153495.96111308,0
+KIE.US,D,20170928,000000,27.1462,27.1957,26.9797,27.1957,146040.35936392,0
+KIE.US,D,20170929,000000,27.1739,27.2977,27.1492,27.2036,438959.90899533,0
+KIE.US,D,20171002,000000,27.2036,27.4047,27.1264,27.3869,176300.8561465,0
+KIE.US,D,20171003,000000,27.4047,27.4503,27.2809,27.4503,567469.6109564,0
+KIE.US,D,20171004,000000,27.3741,27.4256,27.3255,27.3533,144991.56837863,0
+KIE.US,D,20171005,000000,27.3711,27.5375,27.3523,27.476,408690.32740152,0
+KIE.US,D,20171006,000000,27.5236,27.6197,27.4166,27.5138,356091.28922866,0
+KIE.US,D,20171009,000000,27.5196,27.5662,27.3889,27.4325,195705.0035096,0
+KIE.US,D,20171010,000000,27.4077,27.589,27.3988,27.589,122037.27867166,0
+KIE.US,D,20171011,000000,27.5583,27.5583,27.4018,27.5375,75410.999170573,0
+KIE.US,D,20171012,000000,27.5504,27.589,27.4702,27.5504,167255.41243215,0
+KIE.US,D,20171013,000000,27.5138,27.8089,27.5138,27.7059,195618.19309119,0
+KIE.US,D,20171016,000000,27.7188,27.8337,27.7059,27.803,275319.24200911,0
+KIE.US,D,20171017,000000,27.8109,27.8109,27.6415,27.7188,291933.34290124,0
+KIE.US,D,20171018,000000,27.8,27.8802,27.7465,27.8436,115247.89641269,0
+KIE.US,D,20171019,000000,27.7327,28.0547,27.7178,28.0517,482544.79558141,0
+KIE.US,D,20171020,000000,28.2102,28.2102,28.0457,28.0615,260336.36944444,0
+KIE.US,D,20171023,000000,28.0823,28.0823,27.9476,28.0011,143140.28573472,0
+KIE.US,D,20171024,000000,28.0794,28.1051,27.9496,27.9922,1759071.8099322,0
+KIE.US,D,20171025,000000,27.9873,28.0219,27.7555,27.8496,203428.1024783,0
+KIE.US,D,20171026,000000,27.9208,28.0081,27.8218,27.9615,275231.42216723,0
+KIE.US,D,20171027,000000,27.9496,27.9744,27.7495,27.9456,341862.45599606,0
+KIE.US,D,20171030,000000,27.8832,28.1279,27.8149,27.9238,420944.72832689,0
+KIE.US,D,20171031,000000,27.9238,27.9892,27.8367,27.8406,183853.36254876,0
+KIE.US,D,20171101,000000,27.9338,28.0269,27.8089,27.8436,307594.54803773,0
+KIE.US,D,20171102,000000,27.8694,28.1695,27.6445,27.8248,235341.0254812,0
+KIE.US,D,20171103,000000,27.7643,27.8436,27.6931,27.8218,291093.50257423,0
+KIE.US,D,20171106,000000,27.7901,27.9873,27.7673,27.9238,273530.54362033,0
+KIE.US,D,20171107,000000,27.9615,28.1349,27.7832,27.8466,147068.96187982,0
+KIE.US,D,20171108,000000,27.8149,27.9338,27.7703,27.8654,377229.62611317,0
+KIE.US,D,20171109,000000,27.7525,27.9516,27.7129,27.8902,260333.34117403,0
+KIE.US,D,20171110,000000,27.8594,27.8832,27.6931,27.7931,369858.8159355,0
+KIE.US,D,20171113,000000,27.6871,27.8179,27.6375,27.7129,299212.29554315,0
+KIE.US,D,20171114,000000,27.6356,27.7584,27.5781,27.7257,604449.83977851,0
+KIE.US,D,20171115,000000,27.6167,27.8734,27.5256,27.7871,589621.40900475,0
+KIE.US,D,20171116,000000,27.8624,27.8654,27.5504,27.5504,402464.20343879,0
+KIE.US,D,20171117,000000,27.5196,27.6059,27.4632,27.5742,353433.47723224,0
+KIE.US,D,20171120,000000,27.6197,27.6326,27.5375,27.6296,878041.95823051,0
+KIE.US,D,20171121,000000,27.7089,27.7871,27.6831,27.7019,440484.13843497,0
+KIE.US,D,20171122,000000,27.7257,27.7257,27.589,27.596,71162.335785496,0
+KIE.US,D,20171124,000000,27.6593,27.6593,27.5256,27.5682,57285.791343906,0
+KIE.US,D,20171127,000000,27.5642,27.7673,27.5642,27.7059,311269.85889187,0
+KIE.US,D,20171128,000000,27.7465,28.1031,27.7465,28.0765,162679.69584281,0
+KIE.US,D,20171129,000000,28.1943,28.5093,28.1884,28.3667,292042.360636,0
+KIE.US,D,20171130,000000,28.5262,28.5341,28.1795,28.2696,1014877.3849718,0
+KIE.US,D,20171201,000000,28.2984,28.3736,27.6534,28.2418,537444.30984232,0
+KIE.US,D,20171204,000000,28.4975,28.5499,28.2597,28.2696,277055.45037745,0
+KIE.US,D,20171205,000000,28.335,28.335,28.018,28.0329,312922.2851122,0
+KIE.US,D,20171206,000000,28.0229,28.1497,28.018,28.0329,573721.97992935,0
+KIE.US,D,20171207,000000,27.9982,28.1002,27.9427,27.9892,655978.88907322,0
+KIE.US,D,20171208,000000,28.0705,28.1795,27.9892,28.1795,89697.369540968,0
+KIE.US,D,20171211,000000,28.1973,28.233,28.0813,28.2171,3949736.7563758,0
+KIE.US,D,20171212,000000,28.2696,28.3568,28.1884,28.2508,548205.77345561,0
+KIE.US,D,20171213,000000,28.2418,28.2418,27.8802,27.8902,165315.30052289,0
+KIE.US,D,20171214,000000,27.9516,27.9516,27.7069,27.7357,186560.63629521,0
+KIE.US,D,20171215,000000,27.8535,28.1369,27.7802,28.0199,467869.79717508,0
+KIE.US,D,20171218,000000,28.1269,28.228,27.8912,27.9625,327795.13051864,0
+KIE.US,D,20171219,000000,28.0725,28.0813,27.907,27.915,275766.4166063,0
+KIE.US,D,20171220,000000,28.0348,28.1002,27.8734,27.899,297239.88208284,0
+KIE.US,D,20171221,000000,27.9823,28.0537,27.9348,27.9348,354503.46611041,0
+KIE.US,D,20171222,000000,28.0249,28.0249,27.8347,27.9436,611777.24474698,0
+KIE.US,D,20171226,000000,27.9526,28.1329,27.907,27.9823,196752.78507143,0
+KIE.US,D,20171227,000000,28.0001,28.0635,27.9348,27.9823,358791.49701081,0
+KIE.US,D,20171228,000000,28.0447,28.1061,27.9912,28.0913,308764.46983941,0
+KIE.US,D,20171229,000000,28.1626,28.1725,27.9912,28.0001,182799.52444612,0
+KIE.US,D,20180102,000000,28.1081,28.1081,27.5603,27.6435,500657.89032644,0
+KIE.US,D,20180103,000000,27.6158,27.7188,27.5603,27.6901,282799.06992154,0
+KIE.US,D,20180104,000000,27.7901,28.0715,27.7614,27.9724,364937.87651942,0
+KIE.US,D,20180105,000000,28.0447,28.0447,27.8734,28.0199,170231.19282161,0
+KIE.US,D,20180108,000000,27.9823,27.9823,27.8654,27.9248,204539.47771873,0
+KIE.US,D,20180109,000000,28.0199,28.2102,27.9724,27.9724,183431.42353833,0
+KIE.US,D,20180110,000000,28.0001,28.1725,27.9536,28.0348,145238.87712877,0
+KIE.US,D,20180111,000000,28.1369,28.3013,28.1369,28.2814,164355.33880295,0
+KIE.US,D,20180112,000000,28.3558,28.3816,28.1725,28.3558,212158.60607001,0
+KIE.US,D,20180116,000000,28.4637,28.4637,28.1379,28.2003,256359.24097279,0
+KIE.US,D,20180117,000000,28.2914,28.5311,28.2726,28.4737,100273.09923578,0
+KIE.US,D,20180118,000000,28.4925,28.4925,28.2438,28.3013,3636812.4524166,0
+KIE.US,D,20180119,000000,28.3726,28.4835,28.3102,28.4737,183420.31988015,0
+KIE.US,D,20180122,000000,28.7738,29.086,28.7738,29.0572,169237.92012716,0
+KIE.US,D,20180123,000000,29.076,29.2691,28.975,29.2028,97233.725167717,0
+KIE.US,D,20180124,000000,29.2949,29.3554,29.1295,29.2315,337533.03873338,0
+KIE.US,D,20180125,000000,29.3029,29.3752,29.2127,29.3405,234440.61974599,0
+KIE.US,D,20180126,000000,29.3475,29.4416,29.2681,29.4416,158720.73699361,0
+KIE.US,D,20180129,000000,29.4514,29.495,29.2315,29.2315,178254.09056088,0
+KIE.US,D,20180130,000000,29.0572,29.1464,28.8857,28.8857,407878.75093168,0
+KIE.US,D,20180131,000000,28.9115,28.9453,28.7124,28.755,749481.78509594,0
+KIE.US,D,20180201,000000,28.6837,29.0482,28.6837,29.0482,318847.60088089,0
+KIE.US,D,20180202,000000,28.9363,29.0572,28.6648,28.6648,169519.54927528,0
+KIE.US,D,20180205,000000,28.4281,28.6748,27.6999,27.7357,245534.18368089,0
+KIE.US,D,20180206,000000,27.2889,27.8446,27.1274,27.7525,340644.08186781,0
+KIE.US,D,20180207,000000,27.6999,28.1814,27.6435,27.9248,483794.46183723,0
+KIE.US,D,20180208,000000,27.9823,27.9912,26.9619,26.9619,292825.67324869,0
+KIE.US,D,20180209,000000,27.2423,27.4335,26.6856,27.2691,530535.81561389,0
+KIE.US,D,20180212,000000,27.4246,27.7089,27.1808,27.4513,299897.69407925,0
+KIE.US,D,20180213,000000,27.3433,27.5336,27.2423,27.4998,107780.1815819,0
+KIE.US,D,20180214,000000,27.4246,28.1181,27.4246,28.0913,247612.58660555,0
+KIE.US,D,20180215,000000,28.228,28.2548,28.0447,28.1626,181885.9962058,0
+KIE.US,D,20180216,000000,28.1181,28.4083,28.1181,28.3202,74808.373359005,0
+KIE.US,D,20180220,000000,28.1269,28.2359,28.1269,28.1269,132088.10816209,0
+KIE.US,D,20180221,000000,28.1369,28.5213,28.1269,28.1527,247410.70191156,0
+KIE.US,D,20180222,000000,28.1913,28.3202,27.8634,27.8734,210566.74525788,0
+KIE.US,D,20180223,000000,27.9625,28.1725,27.9436,28.1527,300896.01389105,0
+KIE.US,D,20180226,000000,28.2201,28.3905,28.1269,28.3558,169479.17233648,0
+KIE.US,D,20180227,000000,28.3459,28.5113,28.1913,28.2003,3971382.8332657,0
+KIE.US,D,20180228,000000,28.2538,28.3816,27.7357,27.7357,460883.57733946,0
+KIE.US,D,20180301,000000,27.7525,27.899,27.2641,27.3879,210963.44868158,0
+KIE.US,D,20180302,000000,27.2611,27.5246,27.0878,27.4998,154532.63901673,0
+KIE.US,D,20180305,000000,27.6068,28.3558,27.6068,28.2814,289953.86347664,0
+KIE.US,D,20180306,000000,28.3558,28.5311,28.1269,28.4925,7503647.2780513,0
+KIE.US,D,20180307,000000,28.2726,28.5727,28.2726,28.5311,322690.47603103,0
+KIE.US,D,20180308,000000,28.5539,28.5817,28.3558,28.5391,271776.16562954,0
+KIE.US,D,20180309,000000,28.656,29.1662,28.6015,29.1662,633987.58935659,0
+KIE.US,D,20180312,000000,29.1741,29.1741,28.9115,28.9651,390120.97324807,0
+KIE.US,D,20180313,000000,29.076,29.0978,28.8669,28.9453,285001.631933,0
+KIE.US,D,20180314,000000,28.9651,29.0492,28.6837,28.7302,205608.45717342,0
+KIE.US,D,20180315,000000,28.7738,28.8403,28.6648,28.7372,169570.02044878,0
+KIE.US,D,20180316,000000,28.7451,29.0324,28.7451,28.966,407631.44218153,0
+KIE.US,D,20180319,000000,28.966,29.0592,28.7124,28.9027,159435.40881035,0
+KIE.US,D,20180320,000000,28.9849,29.1761,28.9819,29.078,124025.8429075,0
+KIE.US,D,20180321,000000,29.1315,29.3167,29.0463,29.078,185949.93509588,0
+KIE.US,D,20180322,000000,28.8501,28.9561,28.3895,28.4063,259166.44764275,0
+KIE.US,D,20180323,000000,28.4361,28.4955,27.7475,27.7753,298932.68524197,0
+KIE.US,D,20180326,000000,28.0883,28.4539,27.9496,28.4162,196736.63429591,0
+KIE.US,D,20180327,000000,28.4261,28.5103,27.9208,28.0417,1117231.9154027,0
+KIE.US,D,20180328,000000,28.0784,28.5015,27.9308,28.3538,508354.74428492,0
+KIE.US,D,20180329,000000,28.4539,28.5619,28.3706,28.4162,837210.77887049,0
+KIE.US,D,20180402,000000,28.3984,28.5301,27.6207,27.9308,900317.91536568,0
+KIE.US,D,20180403,000000,28.0517,28.336,27.9684,28.2607,595437.70703867,0
+KIE.US,D,20180404,000000,27.8872,28.4727,27.7852,28.4361,376828.8849956,0
+KIE.US,D,20180405,000000,28.5717,28.6094,28.4063,28.4627,797479.87109271,0
+KIE.US,D,20180406,000000,28.2607,28.4439,27.8406,28.016,279943.41092501,0
+KIE.US,D,20180409,000000,28.0883,28.3182,27.9397,27.9784,117601.87194464,0
+KIE.US,D,20180410,000000,28.2706,28.4063,28.1428,28.2171,968517.59326682,0
+KIE.US,D,20180411,000000,28.1061,28.2597,27.9873,28.1428,112604.21634485,0
+KIE.US,D,20180412,000000,28.2607,28.4361,28.2072,28.327,272182.96328793,0
+KIE.US,D,20180413,000000,28.5203,28.5203,28.1239,28.227,169696.19838253,0
+KIE.US,D,20180416,000000,28.3182,28.6104,28.3082,28.5015,180676.70688879,0
+KIE.US,D,20180417,000000,28.647,28.7036,28.4261,28.5203,256225.99707475,0
+KIE.US,D,20180418,000000,28.5529,28.6193,28.4361,28.4727,158947.85727436,0
+KIE.US,D,20180419,000000,28.4825,28.7036,28.4825,28.5619,581727.71746963,0
+KIE.US,D,20180420,000000,28.6005,28.6866,28.4627,28.6104,235789.20950186,0
+KIE.US,D,20180423,000000,28.6936,28.764,28.545,28.647,254775.45554841,0
+KIE.US,D,20180424,000000,28.6372,28.8303,28.3984,28.5619,531946.9896249,0
+KIE.US,D,20180425,000000,28.5381,28.656,28.3706,28.5381,261121.70090407,0
+KIE.US,D,20180426,000000,28.5529,28.6104,28.2964,28.545,106145.92498403,0
+KIE.US,D,20180427,000000,28.5203,28.6332,28.4361,28.5906,122058.47656454,0
+KIE.US,D,20180430,000000,28.647,28.7302,28.2944,28.2994,190125.91999112,0
+KIE.US,D,20180501,000000,28.234,28.3637,28.0973,28.3538,520583.90962353,0
+KIE.US,D,20180502,000000,28.2706,28.2706,27.6485,27.6762,182886.33486454,0
+KIE.US,D,20180503,000000,27.5742,27.5742,27.0224,27.4097,411392.55403062,0
+KIE.US,D,20180504,000000,27.3185,27.8694,27.272,27.7475,162660.51679688,0
+KIE.US,D,20180507,000000,27.7951,27.9684,27.6811,27.8594,272117.35076238,0
+KIE.US,D,20180508,000000,27.8406,28.0319,27.7643,27.8594,223734.67442356,0
+KIE.US,D,20180509,000000,27.912,27.9496,27.6851,27.8496,259658.03687262,0
+KIE.US,D,20180510,000000,27.8783,28.0091,27.804,27.9972,131943.76060589,0
+KIE.US,D,20180511,000000,28.016,28.1795,27.9684,27.9972,148818.29275326,0
+KIE.US,D,20180514,000000,28.0605,28.0853,27.8594,27.8952,3935102.1349082,0
+KIE.US,D,20180515,000000,27.8496,28.0417,27.8496,27.9208,399867.96627404,0
+KIE.US,D,20180516,000000,27.9208,28.1151,27.8872,28.0061,171196.20165889,0
+KIE.US,D,20180517,000000,27.9972,28.1695,27.9308,28.1151,113311.8221973,0
+KIE.US,D,20180518,000000,28.1151,28.1497,28.0417,28.1061,295981.1310158,0
+KIE.US,D,20180521,000000,28.1884,28.3984,28.1785,28.3796,229854.80892195,0
+KIE.US,D,20180522,000000,28.3706,28.5103,28.3667,28.4539,120998.58192107,0
+KIE.US,D,20180523,000000,28.3706,28.4627,28.2607,28.3538,143191.76633169,0
+KIE.US,D,20180524,000000,28.2706,28.336,28.1061,28.3182,308657.47095159,0
+KIE.US,D,20180525,000000,28.2418,28.327,28.1884,28.2894,90770.386689539,0
+KIE.US,D,20180529,000000,28.0517,28.0695,27.592,27.7207,279854.58165966,0
+KIE.US,D,20180530,000000,27.8872,28.2706,27.8872,28.1597,104172.50210025,0
+KIE.US,D,20180531,000000,28.1239,28.1239,27.7653,27.8496,563859.9126278,0
+KIE.US,D,20180601,000000,28.0605,28.1597,28.0229,28.0605,239029.45884045,0
+KIE.US,D,20180604,000000,28.1339,28.2171,28.0973,28.1428,366444.94576008,0
+KIE.US,D,20180605,000000,28.0784,28.1151,27.8872,28.0973,103855.54313068,0
+KIE.US,D,20180606,000000,28.1795,28.326,28.0319,28.3182,332350.65863859,0
+KIE.US,D,20180607,000000,28.3538,28.4627,28.2072,28.4162,688166.37525994,0
+KIE.US,D,20180608,000000,28.4063,28.6282,28.3984,28.6193,574535.57524614,0
+KIE.US,D,20180611,000000,28.7451,28.7917,28.6005,28.6104,200230.24892546,0
+KIE.US,D,20180612,000000,28.6372,28.6372,28.3042,28.3895,241045.27750996,0
+KIE.US,D,20180613,000000,28.4439,28.5906,28.3637,28.3637,116037.2655662,0
+KIE.US,D,20180614,000000,28.4063,28.4162,28.1923,28.2607,223825.52253585,0
+KIE.US,D,20180615,000000,28.1884,28.327,27.9774,28.3182,745951.83122148,0
+KIE.US,D,20180618,000000,28.1597,28.2171,28.0229,28.2171,269725.01713857,0
+KIE.US,D,20180619,000000,28.0309,28.2756,28.0309,28.227,76060.05846176,0
+KIE.US,D,20180620,000000,28.2894,28.2894,28.0229,28.0229,254953.11407913,0
+KIE.US,D,20180621,000000,28.0229,28.0407,27.7287,27.7643,2048623.9228677,0
+KIE.US,D,20180622,000000,27.8763,27.9486,27.8496,27.8674,469226.46231871,0
+KIE.US,D,20180625,000000,27.8386,27.8932,27.6366,27.7555,135475.73332729,0
+KIE.US,D,20180626,000000,27.7733,27.7733,27.5811,27.6078,228748.48079887,0
+KIE.US,D,20180627,000000,27.6177,27.6733,27.167,27.167,143147.35169901,0
+KIE.US,D,20180628,000000,27.159,27.4592,27.1134,27.3869,282160.10486505,0
+KIE.US,D,20180629,000000,27.4721,27.7109,27.4057,27.4057,234039.87862842,0
+KIE.US,D,20180702,000000,27.2967,27.4335,27.2126,27.4335,704609.88358565,0
+KIE.US,D,20180703,000000,27.491,27.6742,27.4721,27.482,50089.611426536,0
+KIE.US,D,20180705,000000,27.589,27.6177,27.4246,27.6078,293983.48196874,0
+KIE.US,D,20180706,000000,27.5712,27.8674,27.5712,27.7555,466384.93525076,0
+KIE.US,D,20180709,000000,27.8198,28.2706,27.8198,28.2706,486826.769941,0
+KIE.US,D,20180710,000000,28.3182,28.3182,28.1309,28.2171,198484.95574589,0
+KIE.US,D,20180711,000000,28.1418,28.1497,28.0001,28.0229,231261.94523908,0
+KIE.US,D,20180712,000000,28.1695,28.1695,27.8674,27.9486,118033.90518978,0
+KIE.US,D,20180713,000000,27.9486,28.0437,27.8575,27.9486,71239.051969213,0
+KIE.US,D,20180716,000000,27.9298,28.1884,27.9298,28.1695,288969.67559343,0
+KIE.US,D,20180717,000000,28.1973,28.3172,28.1329,28.2171,50338.939023616,0
+KIE.US,D,20180718,000000,28.2171,28.5539,28.2141,28.5113,625887.9754336,0
+KIE.US,D,20180719,000000,28.4271,28.4549,28.2418,28.3082,382339.32771813,0
+KIE.US,D,20180720,000000,28.2418,28.3706,28.1695,28.327,379980.30506882,0
+KIE.US,D,20180723,000000,28.2994,28.5213,28.232,28.4449,827856.45157433,0
+KIE.US,D,20180724,000000,28.4637,28.5916,28.3905,28.4737,582539.29393948,0
+KIE.US,D,20180725,000000,28.4271,28.546,28.2418,28.5391,225654.59786343,0
+KIE.US,D,20180726,000000,28.5817,28.9393,28.5817,28.9056,678664.67213717,0
+KIE.US,D,20180727,000000,28.9145,29.2117,28.8125,28.8709,553176.17462171,0
+KIE.US,D,20180730,000000,28.8709,29.1711,28.8709,29.0166,471164.55538105,0
+KIE.US,D,20180731,000000,29.0998,29.18,29.0066,29.1632,485869.83649147,0
+KIE.US,D,20180801,000000,29.1899,29.3098,29.0166,29.1077,239931.88342259,0
+KIE.US,D,20180802,000000,28.9878,29.1711,28.8075,29.0255,212429.13155997,0
+KIE.US,D,20180803,000000,28.9393,29.1266,28.8987,29.1266,159995.63883618,0
+KIE.US,D,20180806,000000,29.1266,29.2187,29.071,29.1533,164282.66031311,0
+KIE.US,D,20180807,000000,29.18,29.3455,29.071,29.0998,233335.30104638,0
+KIE.US,D,20180808,000000,29.1266,29.2038,29.0344,29.1533,132574.65027461,0
+KIE.US,D,20180809,000000,29.18,29.2375,29.0622,29.071,79283.147601353,0
+KIE.US,D,20180810,000000,28.8987,28.9313,28.6956,28.8887,329373.86882566,0
+KIE.US,D,20180813,000000,28.8611,28.969,28.7312,28.7937,211457.05675839,0
+KIE.US,D,20180814,000000,28.8026,29.0472,28.757,28.9591,195665.63599428,0
+KIE.US,D,20180815,000000,28.8125,28.9789,28.7937,28.9056,299662.49841076,0
+KIE.US,D,20180816,000000,29.0622,29.3712,29.0622,29.2087,152928.66512296,0
+KIE.US,D,20180817,000000,29.1711,29.3633,29.1711,29.2999,103504.26376313,0
+KIE.US,D,20180820,000000,29.3385,29.4762,29.3385,29.4019,73881.722613579,0
+KIE.US,D,20180821,000000,29.4406,29.6893,29.4218,29.6239,80171.440254921,0
+KIE.US,D,20180822,000000,29.5297,29.5357,29.3455,29.3732,148798.10428387,0
+KIE.US,D,20180823,000000,29.3544,29.3633,29.1899,29.2187,137491.55199681,0
+KIE.US,D,20180824,000000,29.2919,29.4584,29.2919,29.4494,319823.71337633,0
+KIE.US,D,20180827,000000,29.5129,29.7328,29.5129,29.6239,140200.84459019,0
+KIE.US,D,20180828,000000,29.6803,29.7209,29.5565,29.5842,202928.43786067,0
+KIE.US,D,20180829,000000,29.5941,29.714,29.4762,29.6139,613178.32452329,0
+KIE.US,D,20180830,000000,29.5941,29.5941,29.3385,29.4218,415834.01729846,0
+KIE.US,D,20180831,000000,29.3544,29.4762,29.2939,29.4674,306334.78754721,0
+KIE.US,D,20180904,000000,29.4494,29.5743,29.3544,29.5208,159496.98364202,0
+KIE.US,D,20180905,000000,29.503,29.7516,29.503,29.6803,78242.432003821,0
+KIE.US,D,20180906,000000,29.6893,29.7497,29.5941,29.6139,262126.07725668,0
+KIE.US,D,20180907,000000,29.5743,29.6139,29.4019,29.494,127218.64934298,0
+KIE.US,D,20180910,000000,29.5208,29.5208,29.2653,29.2821,519707.7300516,0
+KIE.US,D,20180911,000000,29.1989,29.4019,29.081,29.2999,120740.16951276,0
+KIE.US,D,20180912,000000,29.2751,29.2751,29.0908,29.1354,128717.64319589,0
+KIE.US,D,20180913,000000,29.2285,29.4862,29.2285,29.4762,281280.89702272,0
+KIE.US,D,20180914,000000,29.5129,29.8338,29.4911,29.7922,137155.4139813,0
+KIE.US,D,20180917,000000,29.825,29.8318,29.5565,29.5654,126663.4664345,0
+KIE.US,D,20180918,000000,29.5842,29.7189,29.4604,29.6713,87459.477708059,0
+KIE.US,D,20180919,000000,29.6427,29.9438,29.6427,29.8725,251163.73837288,0
+KIE.US,D,20180920,000000,29.9726,30.1479,29.9726,30.1192,388828.91120652,0
+KIE.US,D,20180921,000000,30.1103,30.2578,30.1013,30.2014,617828.73844941,0
+KIE.US,D,20180924,000000,30.1737,30.1836,29.7774,29.8716,266958.18740741,0
+KIE.US,D,20180925,000000,29.8914,29.9428,29.7407,29.7407,111329.31450229,0
+KIE.US,D,20180926,000000,29.7962,29.8418,29.501,29.501,87741.106856179,0
+KIE.US,D,20180927,000000,29.5278,29.7209,29.4742,29.492,67193.282701599,0
+KIE.US,D,20180928,000000,29.4088,29.6496,29.2623,29.5921,272930.94607917,0
+KIE.US,D,20181001,000000,29.7309,29.7655,29.3603,29.4088,156099.26424211,0
+KIE.US,D,20181002,000000,29.3801,29.5376,29.3405,29.501,341715.08016943,0
+KIE.US,D,20181003,000000,29.5921,29.7863,29.5634,29.6219,344458.6931608,0
+KIE.US,D,20181004,000000,29.6219,29.8061,29.5733,29.7209,107296.66773978,0
+KIE.US,D,20181005,000000,29.5278,29.8914,29.5278,29.5733,177823.06673921,0
+KIE.US,D,20181008,000000,29.5376,29.926,29.5327,29.8328,301250.321529,0
+KIE.US,D,20181009,000000,29.7487,29.9527,29.6407,29.8814,335562.64412001,0
+KIE.US,D,20181010,000000,29.8061,29.8101,29.0492,29.068,373261.58245274,0
+KIE.US,D,20181011,000000,28.9829,28.9829,27.9882,27.9882,422876.76484839,0
+KIE.US,D,20181012,000000,28.2636,28.2874,27.3949,27.8496,336120.8552989,0
+KIE.US,D,20181015,000000,27.8208,28.0705,27.8208,27.8208,150601.94402469,0
+KIE.US,D,20181016,000000,27.9308,28.1745,27.7555,28.1517,392887.80297925,0
+KIE.US,D,20181017,000000,28.1349,28.5401,28.0427,28.3568,71762.942750124,0
+KIE.US,D,20181018,000000,28.2824,28.437,27.913,28.0329,125287.62224495,0
+KIE.US,D,20181019,000000,27.9882,28.339,27.8754,28.1715,406371.68169101,0
+KIE.US,D,20181022,000000,28.2092,28.228,27.8208,27.8396,85386.121900753,0
+KIE.US,D,20181023,000000,27.4612,27.7109,27.2304,27.5434,138904.74485476,0
+KIE.US,D,20181024,000000,27.5256,27.5256,26.7054,26.742,365420.38093807,0
+KIE.US,D,20181025,000000,26.8807,27.3493,26.847,27.1571,243206.45315915,0
+KIE.US,D,20181026,000000,26.9173,27.2769,26.6489,26.9976,349625.93190355,0
+KIE.US,D,20181029,000000,27.3137,27.6366,26.9263,27.1571,778762.13168918,0
+KIE.US,D,20181030,000000,27.2304,27.6931,27.1472,27.6742,286115.02602037,0
+KIE.US,D,20181031,000000,27.8942,28.1071,27.7139,27.7287,177944.1975556,0
+KIE.US,D,20181101,000000,27.803,27.8912,27.6643,27.8298,319984.21170806,0
+KIE.US,D,20181102,000000,28.0071,28.1805,27.6078,27.803,193016.9088091,0
+KIE.US,D,20181105,000000,27.8119,28.2796,27.8119,28.2359,488138.01102848,0
+KIE.US,D,20181106,000000,28.2092,28.5401,28.2092,28.5153,853885.44517082,0
+KIE.US,D,20181107,000000,28.6342,28.969,28.5252,28.9443,158804.51914162,0
+KIE.US,D,20181108,000000,28.8075,29.084,28.8075,28.9829,174077.09624217,0
+KIE.US,D,20181109,000000,28.9027,29.0215,28.7084,28.8175,179335.18309721,0
+KIE.US,D,20181112,000000,28.7709,28.8373,28.2924,28.3112,558510.97766047,0
+KIE.US,D,20181113,000000,28.3835,28.7461,28.3469,28.4479,680987.35554156,0
+KIE.US,D,20181114,000000,28.6054,28.6708,27.7406,27.912,243243.80182755,0
+KIE.US,D,20181115,000000,27.7386,28.2191,27.6693,28.1903,650124.23294743,0
+KIE.US,D,20181116,000000,28.0983,28.3112,27.9684,28.2092,243923.14382283,0
+KIE.US,D,20181119,000000,28.1805,28.3419,28.0427,28.2448,332445.54444476,0
+KIE.US,D,20181120,000000,28.0794,28.0843,27.7743,27.8298,284584.7400399,0
+KIE.US,D,20181121,000000,27.9308,28.2824,27.7109,27.9684,644285.72759716,0
+KIE.US,D,20181123,000000,27.7941,28.1349,27.7019,27.8584,63608.819959758,0
+KIE.US,D,20181126,000000,28.1161,28.339,28.0983,28.2636,174036.71930337,0
+KIE.US,D,20181127,000000,28.1438,28.2676,27.912,27.9784,320182.05870817,0
+KIE.US,D,20181128,000000,28.0329,28.5668,27.904,28.5668,365916.00786182,0
+KIE.US,D,20181129,000000,28.4579,28.6242,28.3568,28.4479,216683.85148587,0
+KIE.US,D,20181130,000000,28.4103,28.6758,28.3984,28.5856,1177683.2587484,0
+KIE.US,D,20181203,000000,28.9284,28.9284,28.3469,28.6996,200170.69294073,0
+KIE.US,D,20181204,000000,28.5767,28.5767,27.7475,27.803,293908.78463196,0
+KIE.US,D,20181206,000000,27.3949,27.5534,26.8321,27.481,557862.92779275,0
+KIE.US,D,20181207,000000,27.4712,27.7109,26.954,27.1204,364238.34605473,0
+KIE.US,D,20181210,000000,27.1116,27.1818,26.4884,26.8321,273853.55913072,0
+KIE.US,D,20181211,000000,27.055,27.2393,26.5369,26.63,254168.79204296,0
+KIE.US,D,20181212,000000,26.8985,27.1204,26.733,26.75,299567.61260458,0
+KIE.US,D,20181213,000000,26.7856,26.8807,26.5369,26.7054,979217.48204844,0
+KIE.US,D,20181214,000000,26.4666,26.6816,26.3606,26.4389,445737.17817266,0
+KIE.US,D,20181217,000000,26.3705,26.6479,26.0208,26.1149,624924.98544325,0
+KIE.US,D,20181218,000000,26.2437,26.4943,26.0495,26.1585,406651.2919922,0
+KIE.US,D,20181219,000000,26.1229,26.6479,25.8831,26.0208,444290.6743402,0
+KIE.US,D,20181220,000000,25.8355,26.0961,25.58,25.7345,670877.97948988,0
+KIE.US,D,20181221,000000,25.7721,26.2061,25.4026,25.4383,615778.59938191,0
+KIE.US,D,20181224,000000,25.2164,25.3204,24.7706,24.8003,171264.84245485,0
+KIE.US,D,20181226,000000,24.8478,25.7929,24.5755,25.7652,233237.3869698,0
+KIE.US,D,20181227,000000,25.4205,26.1001,25.2719,26.1001,458872.8057873,0
+KIE.US,D,20181228,000000,26.1813,26.3388,25.9584,26.0614,297434.70081255,0
+KIE.US,D,20181231,000000,26.1427,26.3298,26.0525,26.32,548468.2235578,0
+KIE.US,D,20190102,000000,25.9683,26.2932,25.8019,26.1902,338068.03317246,0
+KIE.US,D,20190103,000000,26.0238,26.1902,25.8009,25.8197,343085.87724165,0
+KIE.US,D,20190104,000000,26.1089,26.6271,26.1089,26.5993,193697.26022785,0
+KIE.US,D,20190107,000000,26.5329,26.8401,26.4537,26.5706,623805.53481506,0
+KIE.US,D,20190108,000000,26.739,26.8024,26.3566,26.6449,323128.565817,0
+KIE.US,D,20190109,000000,26.7122,26.9719,26.6934,26.8887,247969.92251392,0
+KIE.US,D,20190110,000000,26.8203,27.1284,26.8014,27.1106,310388.63220259,0
+KIE.US,D,20190111,000000,26.9877,27.1194,26.85,27.054,159643.35004516,0
+KIE.US,D,20190114,000000,26.8123,27.2502,26.8123,27.1382,295465.31562265,0
+KIE.US,D,20190115,000000,27.1106,27.3413,27.1016,27.3413,270773.80812386,0
+KIE.US,D,20190116,000000,27.4434,27.6663,27.3601,27.5999,708419.4477613,0
+KIE.US,D,20190117,000000,27.5365,27.8664,27.5365,27.7773,314190.12099047,0
+KIE.US,D,20190118,000000,27.907,28.122,27.8516,28.1111,177866.47194841,0
+KIE.US,D,20190122,000000,27.907,28.1031,27.6951,27.7971,458958.60678225,0
+KIE.US,D,20190123,000000,27.8714,27.9526,27.5732,27.8714,214388.42251516,0
+KIE.US,D,20190124,000000,27.8238,28.0269,27.7317,27.8892,287424.24826091,0
+KIE.US,D,20190125,000000,28.0467,28.1399,27.907,27.9526,578363.30904425,0
+KIE.US,D,20190128,000000,27.806,27.9526,27.6762,27.907,453393.65519234,0
+KIE.US,D,20190129,000000,27.907,27.907,27.6851,27.7119,437058.15517791,0
+KIE.US,D,20190130,000000,27.7673,28.0467,27.6049,27.9436,614388.62326378,0
+KIE.US,D,20190131,000000,27.8327,28.2984,27.8327,28.2597,603571.64135964,0
+KIE.US,D,20190201,000000,28.3072,28.5401,28.2786,28.5311,110297.68371599,0
+KIE.US,D,20190204,000000,28.5223,28.5549,28.3439,28.546,171029.64678634,0
+KIE.US,D,20190205,000000,28.5737,28.6223,28.4361,28.5926,135341.48000578,0
+KIE.US,D,20190206,000000,28.5401,28.6431,28.4935,28.6025,96548.326631612,0
+KIE.US,D,20190207,000000,28.4935,28.6025,28.2181,28.5123,277342.12664292,0
+KIE.US,D,20190208,000000,28.3984,28.5123,28.0843,28.4449,416908.0438705,0
+KIE.US,D,20190211,000000,28.4935,28.5549,28.3172,28.5311,103041.94781388,0
+KIE.US,D,20190212,000000,28.6976,28.9898,28.6976,28.9433,104361.26428913,0
+KIE.US,D,20190213,000000,29.0215,29.187,28.9968,29.0314,237511.28594162,0
+KIE.US,D,20190214,000000,28.8461,28.9175,28.6124,28.7064,107209.85732137,0
+KIE.US,D,20190215,000000,28.8461,29.1493,28.8461,29.1493,176356.37443735,0
+KIE.US,D,20190219,000000,29.0492,29.3623,29.0492,29.2979,203508.8563559,0
+KIE.US,D,20190220,000000,29.2345,29.503,29.2345,29.4664,195680.77734633,0
+KIE.US,D,20190221,000000,29.494,29.5575,29.2633,29.3821,643875.90166836,0
+KIE.US,D,20190222,000000,29.4019,29.5406,29.3821,29.4485,402448.05266327,0
+KIE.US,D,20190225,000000,29.5496,29.6298,29.4019,29.4396,519205.03716356,0
+KIE.US,D,20190226,000000,29.3445,29.5496,29.2979,29.3177,404831.30147585,0
+KIE.US,D,20190227,000000,29.2633,29.3772,29.2157,29.3365,334009.14139973,0
+KIE.US,D,20190228,000000,29.3534,29.4852,29.2633,29.392,346201.96749343,0
+KIE.US,D,20190301,000000,29.5852,29.6991,29.392,29.5307,344717.10556911,0
+KIE.US,D,20190304,000000,29.5575,29.6903,29.1771,29.4208,405168.44891482,0
+KIE.US,D,20190305,000000,29.4574,29.5208,29.1592,29.3267,517871.58875973,0
+KIE.US,D,20190306,000000,29.3365,29.4019,29.0215,29.0314,193191.5390694,0
+KIE.US,D,20190307,000000,28.9829,28.9829,28.6411,28.7243,204239.67894815,0
+KIE.US,D,20190308,000000,28.5311,28.6876,28.4737,28.6688,262273.4530833,0
+KIE.US,D,20190311,000000,28.7332,28.8927,28.7064,28.865,563510.6521072,0
+KIE.US,D,20190312,000000,28.9274,29.0404,28.9175,28.9631,252886.8242361,0
+KIE.US,D,20190313,000000,29.0215,29.1899,28.9928,29.0126,185730.8902029,0
+KIE.US,D,20190314,000000,29.0126,29.1771,28.9531,29.1315,203071.7759934,0
+KIE.US,D,20190315,000000,29.1691,29.4852,29.1226,29.3722,752433.33932212,0
+KIE.US,D,20190318,000000,29.4019,29.5862,29.3821,29.4674,338110.4289582,0
+KIE.US,D,20190319,000000,29.5585,29.606,29.1077,29.1483,598383.20472403,0
+KIE.US,D,20190320,000000,29.1404,29.1483,28.6936,28.7036,233571.50613835,0
+KIE.US,D,20190321,000000,28.5886,29.0294,28.5509,28.9611,403301.01549539,0
+KIE.US,D,20190322,000000,28.7659,28.7937,28.5073,28.5351,370516.96003791,0
+KIE.US,D,20190325,000000,28.5073,28.7124,28.4212,28.5073,167451.24058532,0
+KIE.US,D,20190326,000000,28.656,28.8333,28.5767,28.7471,556354.84912863,0
+KIE.US,D,20190327,000000,28.7382,28.9066,28.656,28.7847,246320.524564,0
+KIE.US,D,20190328,000000,28.8333,28.9255,28.5271,28.7758,117320.24279652,0
+KIE.US,D,20190329,000000,28.9155,28.971,28.7332,28.8135,287813.88572032,0
+KIE.US,D,20190401,000000,28.9908,29.3365,28.9908,29.3177,638554.2211347,0
+KIE.US,D,20190402,000000,29.2623,29.2979,29.0948,29.1038,905048.07374592,0
+KIE.US,D,20190403,000000,29.2623,29.2811,29.0661,29.2048,323564.63675602,0
+KIE.US,D,20190404,000000,29.1949,29.4208,29.1582,29.2979,392482.01474432,0
+KIE.US,D,20190405,000000,29.3445,29.4574,29.2979,29.4396,504185.82535396,0
+KIE.US,D,20190408,000000,29.3623,29.495,29.3147,29.4108,150088.14747848,0
+KIE.US,D,20190409,000000,29.3365,29.3365,29.0424,29.0948,76031.794604601,0
+KIE.US,D,20190410,000000,29.1582,29.4208,29.1305,29.4108,88074.216601267,0
+KIE.US,D,20190411,000000,29.4674,29.7101,29.4574,29.6743,148754.69907466,0
+KIE.US,D,20190412,000000,29.8972,30.0637,29.8022,29.9607,136264.09305733,0
+KIE.US,D,20190415,000000,29.9607,30.0151,29.8428,29.8834,81601.79331186,0
+KIE.US,D,20190416,000000,29.9973,30.3242,29.9973,30.3064,191156.54135396,0
+KIE.US,D,20190417,000000,30.3698,30.3985,30.0151,30.0449,719924.85647194,0
+KIE.US,D,20190418,000000,30.0736,30.252,30.0547,30.0925,416449.76561514,0
+KIE.US,D,20190422,000000,30.0251,30.0835,29.82,29.924,318287.37085506,0
+KIE.US,D,20190423,000000,29.9785,30.3242,29.9696,30.2312,587045.3603094,0
+KIE.US,D,20190424,000000,30.1925,30.3698,30.1667,30.2123,193372.22587053,0
+KIE.US,D,20190425,000000,30.1291,30.3886,29.9329,30.3242,95701.420340312,0
+KIE.US,D,20190426,000000,30.3242,30.5947,30.2688,30.5848,236239.41236947,0
+KIE.US,D,20190429,000000,30.6422,30.8839,30.6402,30.7899,165498.00617095,0
+KIE.US,D,20190430,000000,30.8087,31.0148,30.6046,31.0048,144230.46308228,0
+KIE.US,D,20190501,000000,31.0148,31.0622,30.7156,30.7354,400049.66249864,0
+KIE.US,D,20190502,000000,30.7443,30.985,30.5293,30.7532,689508.908475,0
+KIE.US,D,20190503,000000,30.8463,31.0811,30.7799,31.0434,1822302.0960906,0
+KIE.US,D,20190506,000000,30.661,31.1168,30.5898,31.0534,387784.15791511,0
+KIE.US,D,20190507,000000,30.9018,31.0534,30.5293,30.6799,383715.17190768,0
+KIE.US,D,20190508,000000,30.6224,30.9721,30.6224,30.6898,116259.3387296,0
+KIE.US,D,20190509,000000,30.4749,30.8037,30.3698,30.7156,894751.95435229,0
+KIE.US,D,20190510,000000,30.6324,31.0395,30.4183,31.0048,446283.27626991,0
+KIE.US,D,20190513,000000,30.5471,30.5848,30.1192,30.2598,288275.19224609,0
+KIE.US,D,20190514,000000,30.3242,30.7354,30.2598,30.5471,1433852.7281088,0
+KIE.US,D,20190515,000000,30.351,30.7156,30.3332,30.661,397019.37324181,0
+KIE.US,D,20190516,000000,30.7254,31.1168,30.7254,30.9761,124774.83512221,0
+KIE.US,D,20190517,000000,30.7631,31.0346,30.7274,30.7532,98495.504505172,0
+KIE.US,D,20190520,000000,30.6512,30.984,30.6512,30.8275,527795.23089295,0
+KIE.US,D,20190521,000000,30.9761,31.1633,30.9761,31.0811,539565.10855272,0
+KIE.US,D,20190522,000000,31.0246,31.1633,30.9414,31.1534,292893.30462118,0
+KIE.US,D,20190523,000000,30.9414,30.9414,30.5382,30.7254,211287.47361544,0
+KIE.US,D,20190524,000000,30.8563,30.9712,30.773,30.9573,761692.78081209,0
+KIE.US,D,20190528,000000,30.9117,30.9761,30.5471,30.567,394750.18928133,0
+KIE.US,D,20190529,000000,30.4371,30.6224,30.2688,30.6126,170914.57251078,0
+KIE.US,D,20190530,000000,30.661,30.8295,30.4431,30.5471,85942.314232704,0
+KIE.US,D,20190531,000000,30.2786,30.4551,30.139,30.2688,384464.16412239,0
+KIE.US,D,20190603,000000,30.25,30.7997,30.25,30.773,4436983.4464803,0
+KIE.US,D,20190604,000000,31.1257,31.2009,30.8929,31.2009,592829.35679229,0
+KIE.US,D,20190605,000000,31.2585,31.4536,31.0434,31.4248,728206.16661953,0
+KIE.US,D,20190606,000000,31.4635,31.5378,31.3397,31.4635,2434015.7471591,0
+KIE.US,D,20190607,000000,31.4714,31.6289,31.4714,31.5091,755173.92404308,0
+KIE.US,D,20190610,000000,31.6191,31.6854,31.4348,31.4814,2439991.5341012,0
+KIE.US,D,20190611,000000,31.6002,31.6715,31.3734,31.4248,357150.17444866,0
+KIE.US,D,20190612,000000,31.3872,31.4714,31.3139,31.3952,357190.55138745,0
+KIE.US,D,20190613,000000,31.4814,31.6091,31.3486,31.5655,1856920.273993,0
+KIE.US,D,20190614,000000,31.5923,31.7835,31.4536,31.7241,140298.75866677,0
+KIE.US,D,20190617,000000,31.7151,31.7597,31.4635,31.4635,137321.96885385,0
+KIE.US,D,20190618,000000,31.4992,31.825,31.4992,31.6854,628747.672124,0
+KIE.US,D,20190619,000000,31.7151,31.9004,31.7151,31.7884,209220.17434896,0
+KIE.US,D,20190620,000000,31.9469,32.1332,31.6815,32.0787,3749537.7995779,0
+KIE.US,D,20190621,000000,32.0787,32.1708,31.845,31.8628,629224.12000183,0
+KIE.US,D,20190624,000000,31.8726,32.0678,31.7786,31.8062,156920.93494667,0
+KIE.US,D,20190625,000000,31.7508,31.8062,31.6379,31.6666,434879.81932974,0
+KIE.US,D,20190626,000000,31.7597,31.7686,31.1415,31.1415,158901.42379474,0
+KIE.US,D,20190627,000000,31.2169,31.517,31.1881,31.4972,215091.99067373,0
+KIE.US,D,20190628,000000,31.6943,31.8905,31.6507,31.825,1257468.0898143,0
+KIE.US,D,20190701,000000,32.0797,32.3026,32.0035,32.2927,712381.4348809,0
+KIE.US,D,20190702,000000,32.2472,32.3789,32.1441,32.266,246715.20914075,0
+KIE.US,D,20190703,000000,32.3888,32.69,32.3858,32.685,155696.5042776,0
+KIE.US,D,20190705,000000,32.685,32.7335,32.471,32.7335,230928.83549399,0
+KIE.US,D,20190708,000000,32.6315,32.7246,32.5275,32.6315,201459.72671187,0
+KIE.US,D,20190709,000000,32.5176,32.6949,32.4799,32.6761,333219.77224623,0
+KIE.US,D,20190710,000000,32.6949,32.8385,32.4987,32.575,199641.75504246,0
+KIE.US,D,20190711,000000,32.5948,32.6136,32.3689,32.5463,397462.51014512,0
+KIE.US,D,20190712,000000,32.6048,32.8029,32.5374,32.791,745792.34231323,0
+KIE.US,D,20190715,000000,32.8643,32.8921,32.6672,32.7613,747325.6565641,0
+KIE.US,D,20190716,000000,32.7712,32.8197,32.6761,32.7147,357820.4316327,0
+KIE.US,D,20190717,000000,32.6592,32.6592,32.3601,32.3689,589648.66343843,0
+KIE.US,D,20190718,000000,32.3987,32.5948,32.3541,32.5374,145666.87268004,0
+KIE.US,D,20190719,000000,32.6226,32.6226,32.3026,32.3026,213347.70691763,0
+KIE.US,D,20190722,000000,32.3224,32.3689,32.1718,32.1916,161769.1958729,0
+KIE.US,D,20190723,000000,32.266,32.4245,32.1055,32.4077,165484.88366584,0
+KIE.US,D,20190724,000000,32.3601,32.685,32.3333,32.685,162867.44860822,0
+KIE.US,D,20190725,000000,32.6394,32.7682,32.5661,32.6226,258167.11840749,0
+KIE.US,D,20190726,000000,32.6226,32.9109,32.4889,32.9109,291475.06464588,0
+KIE.US,D,20190729,000000,32.8643,32.9208,32.471,32.6048,4201473.8472796,0
+KIE.US,D,20190730,000000,32.4799,32.6146,32.3987,32.6146,135132.52934751,0
+KIE.US,D,20190731,000000,32.6494,32.8722,32.266,32.4245,644174.69101546,0
+KIE.US,D,20190801,000000,32.4155,32.4799,31.7597,31.845,570746.1995399,0
+KIE.US,D,20190802,000000,31.845,31.8806,31.5071,31.7141,364762.23683565,0
+KIE.US,D,20190805,000000,31.3387,31.3763,30.5986,30.8621,214372.27173965,0
+KIE.US,D,20190806,000000,30.991,31.4516,30.9236,31.4328,161699.54565347,0
+KIE.US,D,20190807,000000,31.095,31.6666,30.8503,31.5547,325827.76417568,0
+KIE.US,D,20190808,000000,31.7786,32.2472,31.7786,32.1916,193708.36388602,0
+KIE.US,D,20190809,000000,32.153,32.2184,31.9004,32.0797,455796.08305085,0
+KIE.US,D,20190812,000000,31.9004,32.0797,31.5368,31.5834,139971.70546251,0
+KIE.US,D,20190813,000000,31.517,32.1253,31.517,32.0411,188378.60796462,0
+KIE.US,D,20190814,000000,31.5368,31.7043,31.0206,31.0782,1326827.5952825,0
+KIE.US,D,20190815,000000,31.1415,31.3258,31.0514,31.2555,139693.10458479,0
+KIE.US,D,20190816,000000,31.3565,31.8062,31.3565,31.733,509772.98426022,0
+KIE.US,D,20190819,000000,32.0609,32.0886,31.9667,32.0035,123709.89336139,0
+KIE.US,D,20190820,000000,31.8905,31.9569,31.5993,31.6081,64620.262276662,0
+KIE.US,D,20190821,000000,31.7974,31.825,31.6666,31.7597,304736.87019426,0
+KIE.US,D,20190822,000000,31.835,31.9935,31.6567,31.8905,89610.559122551,0
+KIE.US,D,20190823,000000,31.7597,31.9767,30.9464,31.095,349006.14589299,0
+KIE.US,D,20190826,000000,31.2555,31.3852,31.095,31.3852,137303.7992314,0
+KIE.US,D,20190827,000000,31.517,31.6379,31.085,31.1792,176496.68429967,0
+KIE.US,D,20190828,000000,31.0494,31.308,31.0108,31.2169,309390.31239079,0
+KIE.US,D,20190829,000000,31.4427,31.5993,31.3387,31.4972,148469.03223266,0
+KIE.US,D,20190830,000000,31.6379,31.6844,31.41,31.5269,117305.10144448,0
+KIE.US,D,20190903,000000,31.3664,31.5547,31.3387,31.5547,187474.16453553,0
+KIE.US,D,20190904,000000,31.7231,31.9103,31.6666,31.9103,242748.17490379,0
+KIE.US,D,20190905,000000,32.1916,32.5176,32.1619,32.2283,239571.51924382,0
+KIE.US,D,20190906,000000,32.2104,32.5176,32.2104,32.3125,276053.09287177,0
+KIE.US,D,20190909,000000,32.4433,32.5453,32.2927,32.5275,304280.61078584,0
+KIE.US,D,20190910,000000,32.5176,32.5176,32.1263,32.3987,166444.84538577,0
+KIE.US,D,20190911,000000,32.4077,32.5918,32.1818,32.585,85650.590849884,0
+KIE.US,D,20190912,000000,32.5562,32.7613,32.4245,32.685,1642581.3132279,0
+KIE.US,D,20190913,000000,32.7712,32.8921,32.6751,32.7435,259059.44875493,0
+KIE.US,D,20190916,000000,32.6226,32.7246,32.5176,32.6672,221217.17228947,0
+KIE.US,D,20190917,000000,32.6592,32.9584,32.6504,32.9584,100559.77550125,0
+KIE.US,D,20190918,000000,32.8821,33.0783,32.7653,33.0436,64268.982909114,0
+KIE.US,D,20190919,000000,33.0526,33.3042,33.006,33.0526,107531.86340828,0
+KIE.US,D,20190920,000000,33.0783,33.1545,32.8911,32.9684,677432.16608035,0
+KIE.US,D,20190923,000000,32.8277,33.1951,32.8277,33.0892,219440.58698233,0
+KIE.US,D,20190924,000000,33.1555,33.316,32.996,33.0793,95978.002371082,0
+KIE.US,D,20190925,000000,33.0991,33.2497,32.997,33.1753,241103.82407122,0
+KIE.US,D,20190926,000000,33.1951,33.2923,33.0506,33.2219,174098.29413504,0
+KIE.US,D,20190927,000000,33.3448,33.3725,32.9654,33.109,100437.63526138,0
+KIE.US,D,20190930,000000,33.2219,33.2319,33.0436,33.1278,730601.52851374,0
+KIE.US,D,20191001,000000,33.2863,33.325,32.5057,32.5156,117390.90243942,0
+KIE.US,D,20191002,000000,32.3194,32.3194,31.7448,31.8677,233817.80546502,0
+KIE.US,D,20191003,000000,31.7934,31.9717,31.5685,31.9717,214127.99125991,0
+KIE.US,D,20191004,000000,31.9995,32.583,31.9995,32.5642,117578.65520483,0
+KIE.US,D,20191007,000000,32.4601,32.5453,32.3194,32.3194,399562.11096264,0
+KIE.US,D,20191008,000000,32.0847,32.0847,31.6032,31.6032,140021.16721254,0
+KIE.US,D,20191009,000000,31.83,31.9895,31.7448,31.8677,137317.93115997,0
+KIE.US,D,20191010,000000,31.8677,32.2164,31.8588,32.0073,144520.16761817,0
+KIE.US,D,20191011,000000,32.366,32.6672,32.3383,32.366,349959.04164863,0
+KIE.US,D,20191014,000000,32.253,32.4175,32.2442,32.3571,522923.7532269,0
+KIE.US,D,20191015,000000,32.4779,32.6939,32.4313,32.5453,345692.2086411,0
+KIE.US,D,20191016,000000,32.4502,32.4829,32.3145,32.4601,171893.71327663,0
+KIE.US,D,20191017,000000,32.573,32.6672,32.4413,32.5354,218562.38856347,0
+KIE.US,D,20191018,000000,32.4502,32.6939,32.4502,32.6206,288638.58469528,0
+KIE.US,D,20191021,000000,32.79,32.9208,32.79,32.8821,105541.28032552,0
+KIE.US,D,20191022,000000,32.8187,32.8187,32.366,32.4135,109141.89384288,0
+KIE.US,D,20191023,000000,32.3472,32.5225,32.3472,32.5057,159002.36614173,0
+KIE.US,D,20191024,000000,32.5255,32.6216,32.3383,32.4601,187029.00878527,0
+KIE.US,D,20191025,000000,32.4225,32.4225,32.1678,32.263,150951.2045453,0
+KIE.US,D,20191028,000000,32.4047,32.4968,32.2075,32.2075,229590.33997282,0
+KIE.US,D,20191029,000000,32.159,32.5453,32.0569,32.4691,239858.19550929,0
+KIE.US,D,20191030,000000,32.4502,32.5354,32.1738,32.4691,183096.29494629,0
+KIE.US,D,20191031,000000,32.3472,32.366,32.0847,32.3472,636113.43518433,0
+KIE.US,D,20191101,000000,32.4968,32.6384,32.4551,32.573,229415.70971252,0
+KIE.US,D,20191104,000000,32.7137,32.7751,32.4433,32.5156,155887.28531342,0
+KIE.US,D,20191105,000000,32.5156,32.7801,32.4879,32.6296,152839.83585761,0
+KIE.US,D,20191106,000000,32.6126,32.9247,32.6028,32.8921,150222.40079999,0
+KIE.US,D,20191107,000000,33.0248,33.1813,32.9396,32.997,122624.76313118,0
+KIE.US,D,20191108,000000,32.9396,33.0842,32.8643,33.0526,211962.77791684,0
+KIE.US,D,20191111,000000,32.8921,33.0604,32.8821,33.0158,349256.48291354,0
+KIE.US,D,20191112,000000,33.0436,33.1753,32.9872,33.1555,61591.991866771,0
+KIE.US,D,20191113,000000,32.9684,33.0991,32.8177,33.0337,288472.02982273,0
+KIE.US,D,20191114,000000,32.9872,33.0991,32.9485,33.0526,885698.43525019,0
+KIE.US,D,20191115,000000,33.1655,33.1932,32.9684,33.006,230211.13540685,0
+KIE.US,D,20191118,000000,32.9485,33.006,32.8554,32.9872,126445.430965,0
+KIE.US,D,20191119,000000,33.0526,33.2041,33.0526,33.0892,146181.67864973,0
+KIE.US,D,20191120,000000,32.9584,33.1278,32.8643,33.0604,215073.82105127,0
+KIE.US,D,20191121,000000,33.1278,33.1278,32.79,32.8375,270135.85249085,0
+KIE.US,D,20191122,000000,32.8921,33.0158,32.8187,32.9772,181930.41083848,0
+KIE.US,D,20191125,000000,33.0337,33.2041,33.006,33.1189,235431.87359349,0
+KIE.US,D,20191126,000000,33.1555,33.4002,33.0991,33.3725,424609.94494632,0
+KIE.US,D,20191127,000000,33.4577,33.6271,33.42,33.5399,246981.69693682,0
+KIE.US,D,20191129,000000,33.4756,33.5785,33.3448,33.3814,304687.40844423,0
+KIE.US,D,20191202,000000,33.43,33.43,33.0526,33.0526,476156.15444002,0
+KIE.US,D,20191203,000000,32.8187,32.8187,32.4145,32.5642,263314.16868083,0
+KIE.US,D,20191204,000000,32.6384,32.9485,32.5156,32.7801,691416.71883323,0
+KIE.US,D,20191205,000000,32.8187,32.9396,32.7702,32.8921,258501.23757604,0
+KIE.US,D,20191206,000000,33.1655,33.2962,33.1278,33.2131,143023.1926122,0
+KIE.US,D,20191209,000000,33.1753,33.326,33.0793,33.2675,219973.56257448,0
+KIE.US,D,20191210,000000,33.2764,33.3349,33.2041,33.2319,102462.53874213,0
+KIE.US,D,20191211,000000,33.2319,33.2635,33.0604,33.2407,376435.20984231,0
+KIE.US,D,20191212,000000,33.2675,33.7192,33.2675,33.638,119740.8402775,0
+KIE.US,D,20191213,000000,33.6083,33.7856,33.42,33.5399,188626.92613823,0
+KIE.US,D,20191216,000000,33.747,33.8698,33.6133,33.747,200867.195135,0
+KIE.US,D,20191217,000000,33.747,33.9947,33.747,33.9551,131742.88533537,0
+KIE.US,D,20191218,000000,33.9947,33.9947,33.6826,33.7004,140921.57294774,0
+KIE.US,D,20191219,000000,33.7103,33.7292,33.5587,33.6915,219505.19008441,0
+KIE.US,D,20191220,000000,33.7856,33.9749,33.7292,33.7658,294157.10280557,0
+KIE.US,D,20191223,000000,33.844,33.844,33.2943,33.324,420790.28653598,0
+KIE.US,D,20191224,000000,33.3428,33.3982,33.324,33.3279,91444.681567476,0
+KIE.US,D,20191226,000000,33.3517,33.4746,33.2556,33.3616,181296.49289935,0
+KIE.US,D,20191227,000000,33.3982,33.3982,33.2556,33.324,133204.53051987,0
+KIE.US,D,20191230,000000,33.3982,33.426,33.2655,33.3616,71032.120157871,0
+KIE.US,D,20191231,000000,33.3042,33.5399,33.3042,33.4746,193104.72865098,0
+KIE.US,D,20200102,000000,33.6172,33.6826,33.4052,33.6737,196469.13707637,0
+KIE.US,D,20200103,000000,33.3982,33.6172,33.3517,33.6123,104321.8967738,0
+KIE.US,D,20200106,000000,33.3982,33.5875,33.3141,33.5875,622921.27985538,0
+KIE.US,D,20200107,000000,33.4934,33.5013,33.3517,33.3517,169577.08641307,0
+KIE.US,D,20200108,000000,33.3616,33.7103,33.3566,33.4379,200122.24061417,0
+KIE.US,D,20200109,000000,33.5479,33.747,33.5112,33.7292,119640.90735397,0
+KIE.US,D,20200110,000000,33.747,33.8054,33.4458,33.5033,80995.129806412,0
+KIE.US,D,20200113,000000,33.5211,33.6509,33.5033,33.6271,132137.56991212,0
+KIE.US,D,20200114,000000,33.6172,33.7054,33.4835,33.5577,511911.95259306,0
+KIE.US,D,20200115,000000,33.4835,33.746,33.418,33.6073,196719.47409692,0
+KIE.US,D,20200116,000000,33.7192,33.9471,33.7192,33.9174,231238.72849926,0
+KIE.US,D,20200117,000000,33.9659,34.1828,33.9659,34.174,102638.1784259,0
+KIE.US,D,20200121,000000,34.0501,34.1363,33.8807,33.8976,142329.71868834,0
+KIE.US,D,20200122,000000,34.0055,34.0779,33.9075,33.9807,189258.82523042,0
+KIE.US,D,20200123,000000,33.844,33.9174,33.4042,33.853,224901.56795484,0
+KIE.US,D,20200124,000000,33.8807,33.8807,33.531,33.7292,490614.1268003,0
+KIE.US,D,20200127,000000,33.2843,33.4746,33.1347,33.2943,205254.14953546,0
+KIE.US,D,20200128,000000,33.4082,33.8391,33.4082,33.6638,422601.1922411,0
+KIE.US,D,20200129,000000,33.7956,33.853,33.6439,33.6638,82353.813796983,0
+KIE.US,D,20200130,000000,33.4379,34.0402,33.4379,34.0224,151457.93512722,0
+KIE.US,D,20200131,000000,33.8896,34.0581,33.4379,33.4934,394165.73309222,0
+KIE.US,D,20200203,000000,33.6826,34.0977,33.6826,33.8609,195919.00128524,0
+KIE.US,D,20200204,000000,34.1928,34.3245,34.1096,34.1264,78385.770136556,0
+KIE.US,D,20200205,000000,34.3909,34.8724,34.3909,34.8724,416601.17913563,0
+KIE.US,D,20200206,000000,34.9664,35.0428,34.807,34.8437,439611.99655692,0
+KIE.US,D,20200207,000000,34.6832,34.9021,34.6832,34.8239,184084.52052339,0
+KIE.US,D,20200210,000000,34.7407,34.9566,34.7407,34.9566,78742.096621453,0
+KIE.US,D,20200211,000000,35.0983,35.3826,35.0983,35.3073,206199.97932682,0
+KIE.US,D,20200212,000000,35.4113,35.4162,35.1379,35.1468,183750.40135483,0
+KIE.US,D,20200213,000000,35.0725,35.4579,35.0725,35.438,213982.63428024,0
+KIE.US,D,20200214,000000,35.4212,35.4955,35.3073,35.448,128038.3012006,0
+KIE.US,D,20200218,000000,35.3826,35.4856,35.1547,35.3261,287408.09748539,0
+KIE.US,D,20200219,000000,35.3826,35.4044,35.2221,35.2786,114811.82547366,0
+KIE.US,D,20200220,000000,35.1735,35.2696,34.911,35.1379,311580.76132062,0
+KIE.US,D,20200221,000000,35.0052,35.0983,34.7871,34.9664,251150.61586777,0
+KIE.US,D,20200224,000000,34.1264,34.3433,33.853,33.9659,242852.1455212,0
+KIE.US,D,20200225,000000,34.0145,34.0145,32.993,33.0218,251340.38748012,0
+KIE.US,D,20200226,000000,33.1526,33.4379,32.6702,32.6989,228097.40266075,0
+KIE.US,D,20200227,000000,32.1896,32.4155,31.1782,31.1782,519221.18793908,0
+KIE.US,D,20200228,000000,30.3272,30.6304,29.4584,29.9963,804039.10480054,0
+KIE.US,D,20200302,000000,30.1113,31.6497,30.0925,31.6409,515591.30114108,0
+KIE.US,D,20200303,000000,31.6597,31.9816,30.5442,30.7532,434360.97566617,0
+KIE.US,D,20200304,000000,31.3011,31.9252,30.9107,31.8865,314904.79280721,0
+KIE.US,D,20200305,000000,31.0376,31.1296,30.3193,30.6016,515316.73795726,0
+KIE.US,D,20200306,000000,29.5158,30.1856,29.3079,30.0349,276011.7065095,0
+KIE.US,D,20200309,000000,27.7207,28.326,26.6063,27.0986,321829.43781115,0
+KIE.US,D,20200310,000000,28.0983,28.2389,26.9035,28.2389,224827.88004153,0
+KIE.US,D,20200311,000000,27.4176,27.5524,26.3874,26.6816,531038.50850193,0
+KIE.US,D,20200312,000000,24.7438,25.3877,23.6571,23.6769,564539.25462309,0
+KIE.US,D,20200313,000000,25.1788,25.6889,23.5224,25.6324,445451.51133066,0
+KIE.US,D,20200316,000000,21.8927,23.8354,21.7342,22.0997,563838.71473493,0
+KIE.US,D,20200317,000000,22.5247,23.3361,21.7124,23.3361,431057.13264898,0
+KIE.US,D,20200318,000000,21.654,22.3732,19.6736,20.9555,368065.07042936,0
+KIE.US,D,20200319,000000,20.5771,21.4677,19.8321,21.0507,429735.7973268,0
+KIE.US,D,20200320,000000,21.2586,21.6282,20.3225,20.3225,2108037.5788863,0
+KIE.US,D,20200323,000000,20.2373,20.3482,19.2556,19.741,1100634.9747095,0
+KIE.US,D,20200324,000000,20.7306,22.2632,20.5969,22.2057,630347.6083239,0
+KIE.US,D,20200325,000000,22.4534,23.872,21.8551,22.8526,1099504.4204232,0
+KIE.US,D,20200326,000000,23.1013,24.3574,22.9121,24.2812,841977.27649566,0
+KIE.US,D,20200327,000000,23.4153,24.6051,23.2252,23.7383,253001.89851168,0
+KIE.US,D,20200330,000000,23.7967,24.7002,23.2588,24.5963,224215.15999527,0
+KIE.US,D,20200331,000000,24.3386,24.3486,23.5382,23.7294,501864.15137304,0
+KIE.US,D,20200401,000000,22.7308,22.9121,22.1403,22.3682,326484.89885462,0
+KIE.US,D,20200402,000000,22.2355,23.2064,22.1136,22.5881,197812.6797149,0
+KIE.US,D,20200403,000000,22.4356,22.6733,21.7391,21.9779,182155.51227229,0
+KIE.US,D,20200406,000000,22.8725,23.7066,22.8725,23.5768,308676.64999753,0
+KIE.US,D,20200407,000000,24.511,25.1758,23.9484,23.9682,319709.64852423,0
+KIE.US,D,20200408,000000,24.2069,25.2342,23.9978,25.0806,290894.64615065,0
+KIE.US,D,20200409,000000,25.567,26.5755,25.567,26.3458,534446.32213654,0
+KIE.US,D,20200413,000000,26.308,26.308,25.2808,25.4997,274157.39559518,0
+KIE.US,D,20200414,000000,26.0228,26.3656,25.6047,25.901,1758006.8681713,0
+KIE.US,D,20200415,000000,25.0906,25.0906,24.3862,24.4427,213050.93641747,0
+KIE.US,D,20200416,000000,24.4427,24.4516,23.8165,24.1296,274396.62895756,0
+KIE.US,D,20200417,000000,24.9569,25.3293,24.7576,25.2144,197332.19414319,0
+KIE.US,D,20200420,000000,24.8062,24.9093,24.2415,24.5377,181453.96296066,0
+KIE.US,D,20200421,000000,23.9582,24.2425,23.6432,23.7017,245886.47247191,0
+KIE.US,D,20200422,000000,24.2069,24.2069,23.6571,23.7205,496127.59779324,0
+KIE.US,D,20200423,000000,23.7779,23.988,23.4243,23.4243,401662.72120364,0
+KIE.US,D,20200424,000000,23.6244,23.8522,23.2915,23.7681,229130.04287051,0
+KIE.US,D,20200427,000000,23.882,24.7002,23.882,24.5764,208641.77470066,0
+KIE.US,D,20200428,000000,25.1292,25.3769,24.8062,24.937,690169.07142435,0
+KIE.US,D,20200429,000000,25.5284,25.9654,25.3769,25.8039,638618.82423678,0
+KIE.US,D,20200430,000000,25.2808,25.4333,24.8062,24.825,392660.6826985,0
+KIE.US,D,20200501,000000,24.2713,24.301,23.8165,23.9582,238708.462177,0
+KIE.US,D,20200504,000000,23.6818,24.0335,23.3777,23.9582,498664.27897327,0
+KIE.US,D,20200505,000000,24.2069,24.6151,24.0801,24.0999,228712.14155395,0
+KIE.US,D,20200506,000000,24.2069,24.296,23.2252,23.2529,373477.59907531,0
+KIE.US,D,20200507,000000,23.5768,24.5377,23.5768,24.1485,541819.15116115,0
+KIE.US,D,20200508,000000,24.5477,24.7666,24.2158,24.7468,258048.00643803,0
+KIE.US,D,20200511,000000,24.5011,24.6814,24.09,24.415,420380.46060718,0
+KIE.US,D,20200512,000000,24.5863,24.6616,23.6343,23.6343,2134571.2842178,0
+KIE.US,D,20200513,000000,23.4629,23.4629,22.4534,22.5981,404669.79372066,0
+KIE.US,D,20200514,000000,22.1959,23.0151,21.7124,22.9963,497908.22079426,0
+KIE.US,D,20200515,000000,22.7962,23.2064,22.5594,23.1588,532808.02784478,0
+KIE.US,D,20200518,000000,23.9978,24.6616,23.9978,24.511,472470.74935118,0
+KIE.US,D,20200519,000000,24.4238,24.4714,24.0167,24.0335,371260.90513527,0
+KIE.US,D,20200520,000000,24.3862,24.7666,24.301,24.5863,479713.36274816,0
+KIE.US,D,20200521,000000,24.5675,25.0995,24.511,24.9965,295122.11164286,0
+KIE.US,D,20200522,000000,25.0539,25.0539,24.6814,24.9569,393993.12167886,0
+KIE.US,D,20200526,000000,25.8227,26.1109,25.7335,25.7761,359462.76361834,0
+KIE.US,D,20200527,000000,26.5281,26.7747,26.1367,26.4805,573871.37460291,0
+KIE.US,D,20200528,000000,26.7568,26.7568,26.0911,26.1287,581792.32057171,0
+KIE.US,D,20200529,000000,25.9554,26.003,25.471,25.7573,413057.09333259,0
+KIE.US,D,20200601,000000,25.785,26.1655,25.6136,26.0426,1364693.0884877,0
+KIE.US,D,20200602,000000,26.1555,26.5281,26.0525,26.3556,293055.82179985,0
+KIE.US,D,20200603,000000,26.7658,27.4513,26.7658,27.2423,490487.94886656,0
+KIE.US,D,20200604,000000,27.166,27.7376,26.8312,27.7178,400508.95017747,0
+KIE.US,D,20200605,000000,29.0414,29.2117,28.5539,28.8026,432094.8199761,0
+KIE.US,D,20200608,000000,29.183,29.6317,29.1097,29.6219,234393.17684291,0
+KIE.US,D,20200609,000000,29.1444,29.1642,28.7442,28.9175,228817.12159482,0
+KIE.US,D,20200610,000000,28.7828,28.7828,27.8892,27.917,211420.71751347,0
+KIE.US,D,20200611,000000,26.7292,27.0313,25.7187,25.7573,380565.7706814,0
+KIE.US,D,20200612,000000,26.7568,26.7568,25.6047,26.318,525145.49428429,0
+KIE.US,D,20200615,000000,25.4234,26.8411,25.3194,26.6895,512955.69646101,0
+KIE.US,D,20200616,000000,27.7465,27.7465,26.7658,27.0709,399576.24289122,0
+KIE.US,D,20200617,000000,27.1382,27.1472,26.739,26.7747,118254.96892971,0
+KIE.US,D,20200618,000000,26.6142,27.1184,26.4993,26.8411,247364.26843194,0
+KIE.US,D,20200619,000000,27.3185,27.3185,26.4042,26.5369,521142.12080241,0
+KIE.US,D,20200622,000000,26.4458,26.6261,26.1109,26.4825,232939.60704616,0
+KIE.US,D,20200623,000000,26.8351,26.9966,26.4825,26.4825,239212.16448851,0
+KIE.US,D,20200624,000000,26.2437,26.2437,25.3639,25.5552,341449.60179684,0
+KIE.US,D,20200625,000000,25.4591,26.1109,25.258,26.0723,310467.36723325,0
+KIE.US,D,20200626,000000,25.7563,25.8564,25.0767,25.2015,338238.62573888,0
+KIE.US,D,20200629,000000,25.468,25.8217,25.2104,25.7265,184999.05818718,0
+KIE.US,D,20200630,000000,25.565,26.2437,25.565,26.1565,215393.80829125,0
+KIE.US,D,20200701,000000,26.1287,26.2922,25.6602,25.6979,185939.84086118,0
+KIE.US,D,20200702,000000,26.1863,26.4359,25.6116,25.6513,221092.00377919,0
+KIE.US,D,20200706,000000,26.1763,26.4825,25.9098,26.0812,257232.3922743,0
+KIE.US,D,20200707,000000,25.8514,25.9286,25.4026,25.4205,278628.13214365,0
+KIE.US,D,20200708,000000,25.3937,25.89,25.3441,25.7463,463435.39987153,0
+KIE.US,D,20200709,000000,25.7652,25.7652,24.8142,24.9717,1549868.7957821,0
+KIE.US,D,20200710,000000,25.0014,25.9286,25.0014,25.89,314923.97185313,0
+KIE.US,D,20200713,000000,26.1467,26.3774,25.7751,25.9098,428770.78848952,0
+KIE.US,D,20200714,000000,25.8514,26.4725,25.7841,26.4458,547528.45030727,0
+KIE.US,D,20200715,000000,27.0075,27.2383,26.8163,27.1134,371861.5120999,0
+KIE.US,D,20200716,000000,26.9887,27.7455,26.9332,27.488,348770.95022449,0
+KIE.US,D,20200717,000000,27.5722,27.5722,27.2185,27.3245,460612.04242605,0
+KIE.US,D,20200720,000000,27.2284,27.3147,26.9797,27.066,299987.53276808,0
+KIE.US,D,20200721,000000,27.2869,27.7257,27.2274,27.5158,279565.88654725,0
+KIE.US,D,20200722,000000,27.3523,27.7931,27.2502,27.7545,381492.42142682,0
+KIE.US,D,20200723,000000,27.7357,28.1656,27.7357,28.0041,460359.68655856,0
+KIE.US,D,20200724,000000,27.8694,27.9546,27.5544,27.6098,547627.37380732,0
+KIE.US,D,20200727,000000,27.6296,27.6296,27.1888,27.3245,577354.89499775,0
+KIE.US,D,20200728,000000,27.2482,27.4682,27.0956,27.1334,420501.59142357,0
+KIE.US,D,20200729,000000,27.1888,27.6593,27.1036,27.5999,236436.24994611,0
+KIE.US,D,20200730,000000,27.1134,27.2482,26.7698,27.1134,218696.64188497,0
+KIE.US,D,20200731,000000,27.162,27.2671,26.8252,27.2482,300244.93575292,0
+KIE.US,D,20200803,000000,27.3245,27.591,27.1432,27.4285,247243.13761554,0
+KIE.US,D,20200804,000000,27.3433,27.381,27.1134,27.1789,257718.93438683,0
+KIE.US,D,20200805,000000,27.4285,28.0229,27.4285,27.9456,213508.20524936,0
+KIE.US,D,20200806,000000,27.8308,27.9942,27.6495,27.6693,203245.39683024,0
+KIE.US,D,20200807,000000,27.5622,28.5015,27.5622,28.5015,333822.39805779,0
+KIE.US,D,20200810,000000,28.5767,28.9977,28.5767,28.8739,280524.83884371,0
+KIE.US,D,20200811,000000,29.3137,29.6783,28.8561,28.9115,635849.97565867,0
+KIE.US,D,20200812,000000,29.3514,29.3514,28.4985,28.6342,1466579.2464285,0
+KIE.US,D,20200813,000000,28.4618,28.6054,28.2508,28.5311,180325.42752124,0
+KIE.US,D,20200814,000000,28.442,28.7966,28.339,28.5856,121953.49652366,0
+KIE.US,D,20200817,000000,28.5668,28.6054,28.1467,28.2508,257664.42551945,0
+KIE.US,D,20200818,000000,28.2904,28.339,28.1081,28.1269,156660.50369142,0
+KIE.US,D,20200819,000000,28.1467,28.4033,28.014,28.0893,141607.98090732,0
+KIE.US,D,20200820,000000,27.803,28.0041,27.7931,27.8308,217823.49058345,0
+KIE.US,D,20200821,000000,27.7357,27.8882,27.483,27.5544,238280.46662574,0
+KIE.US,D,20200824,000000,27.7069,28.1854,27.596,28.1854,975477.56809223,0
+KIE.US,D,20200825,000000,28.3667,28.4033,28.014,28.1656,401176.17909111,0
+KIE.US,D,20200826,000000,28.1269,28.1269,27.8694,27.9358,255934.27369193,0
+KIE.US,D,20200827,000000,28.014,28.6252,28.014,28.4331,322283.67837263,0
+KIE.US,D,20200828,000000,28.653,28.653,28.2706,28.442,256816.50980468,0
+KIE.US,D,20200831,000000,28.4915,28.4915,28.1081,28.1467,271921.52260921,0
+KIE.US,D,20200901,000000,28.1467,28.4231,28.0041,28.3202,311832.10776464,0
+KIE.US,D,20200902,000000,28.3855,28.753,28.2042,28.6926,256721.6239985,0
+KIE.US,D,20200903,000000,28.7768,29.2939,28.1269,28.2904,360507.51690975,0
+KIE.US,D,20200904,000000,28.7768,28.8561,28.0319,28.5113,507837.91946829,0
+KIE.US,D,20200908,000000,28.224,28.224,27.5544,27.7069,450287.65917525,0
+KIE.US,D,20200909,000000,28.0517,28.3478,27.8694,28.1181,299470.70795146,0
+KIE.US,D,20200910,000000,28.2042,28.3578,27.6693,27.6881,272567.55362999,0
+KIE.US,D,20200911,000000,27.7357,27.916,27.5246,27.7455,406175.85353784,0
+KIE.US,D,20200914,000000,27.9843,28.2508,27.8694,28.0229,165731.18299251,0
+KIE.US,D,20200915,000000,28.1369,28.1369,27.488,27.5158,258117.65665746,0
+KIE.US,D,20200916,000000,27.591,28.0983,27.591,27.7257,200477.5576756,0
+KIE.US,D,20200917,000000,27.3711,27.6979,27.2671,27.5544,318600.29213074,0
+KIE.US,D,20200918,000000,27.6098,27.7832,27.3433,27.3433,568627.41967645,0
+KIE.US,D,20200921,000000,26.8659,27.0382,26.2219,26.6836,391049.64284044,0
+KIE.US,D,20200922,000000,26.7132,27.1164,26.4547,26.6073,469728.14578328,0
+KIE.US,D,20200923,000000,26.6638,26.9253,25.9574,25.9624,759294.39064746,0
+KIE.US,D,20200924,000000,26.0099,26.4448,25.58,25.9901,213970.52119861,0
+KIE.US,D,20200925,000000,25.7989,26.2912,25.7989,26.213,151898.04376012,0
+KIE.US,D,20200928,000000,26.4903,27.1462,26.4903,26.9153,305807.86849589,0
+KIE.US,D,20200929,000000,26.8559,26.9055,26.3952,26.743,178311.62769867,0
+KIE.US,D,20200930,000000,26.7985,27.1561,26.7132,26.9351,167976.14078971,0
+KIE.US,D,20201001,000000,27.165,27.4523,26.9441,27.2413,402403.63803059,0
+KIE.US,D,20201002,000000,26.846,27.8367,26.846,27.6742,479645.73137568,0
+KIE.US,D,20201005,000000,27.9228,28.441,27.9228,28.3657,619140.98896037,0
+KIE.US,D,20201006,000000,28.5203,28.7392,27.9714,28.0576,574511.34908286,0
+KIE.US,D,20201007,000000,28.3082,28.5668,28.1448,28.3657,172928.37233335,0
+KIE.US,D,20201008,000000,28.5103,28.8521,28.4608,28.6828,131162.46684013,0
+KIE.US,D,20201009,000000,28.8273,28.8809,28.5767,28.6342,202796.2033861,0
+KIE.US,D,20201012,000000,28.6926,29.1632,28.6252,29.0958,150804.83814216,0
+KIE.US,D,20201013,000000,28.9601,29.0414,28.2884,28.3934,248109.22295277,0
+KIE.US,D,20201014,000000,28.4123,28.7679,28.2122,28.2122,4714007.6047302,0
+KIE.US,D,20201015,000000,27.8754,28.4657,27.8367,28.441,371412.31865577,0
+KIE.US,D,20201016,000000,28.4023,28.6828,28.2934,28.4509,186543.47609622,0
+KIE.US,D,20201019,000000,28.4509,28.5856,27.904,27.9615,147772.53003838,0
+KIE.US,D,20201020,000000,28.1537,28.4707,28.1537,28.229,2109620.3548872,0
+KIE.US,D,20201021,000000,28.1834,28.7491,28.1834,28.6154,163449.8859504,0
+KIE.US,D,20201022,000000,28.5401,29.067,28.5103,29.0096,221512.93336617,0
+KIE.US,D,20201023,000000,29.1058,29.2691,28.9225,29.1434,281518.11153816,0
+KIE.US,D,20201026,000000,28.7976,28.7976,28.1735,28.3845,352405.88413983,0
+KIE.US,D,20201027,000000,28.4123,28.4123,27.6247,27.6445,230764.29946839,0
+KIE.US,D,20201028,000000,27.1264,27.4424,26.9907,27.0382,264511.34491621,0
+KIE.US,D,20201029,000000,27.0194,27.6197,26.6261,27.4137,404550.68175121,0
+KIE.US,D,20201030,000000,27.2314,27.5771,27.0095,27.3087,315951.56494556,0
+KIE.US,D,20201102,000000,27.6931,28.0289,27.4622,27.9615,679823.49028069,0
+KIE.US,D,20201103,000000,28.3746,28.7679,28.3746,28.5301,273219.64119159,0
+KIE.US,D,20201104,000000,28.1448,28.7778,27.8278,28.1636,408244.1622278,0
+KIE.US,D,20201105,000000,28.441,28.9898,28.441,28.7778,173945.87119108,0
+KIE.US,D,20201106,000000,28.8937,29.0384,28.5005,28.5401,133666.84646912,0
+KIE.US,D,20201109,000000,30.1231,31.3199,30.1231,30.7393,339317.69942827,0
+KIE.US,D,20201110,000000,30.8245,31.4873,30.7958,31.3337,294191.42320355,0
+KIE.US,D,20201111,000000,31.5467,31.5467,30.7294,30.9315,236026.42401731,0
+KIE.US,D,20201112,000000,30.6334,30.6334,29.9706,30.2588,205779.04973985,0
+KIE.US,D,20201113,000000,30.5263,31.0376,30.5263,30.9216,341624.23205714,0
+KIE.US,D,20201116,000000,31.6894,31.8242,31.3734,31.7964,469666.57095161,0
+KIE.US,D,20201117,000000,31.4308,31.8915,31.1901,31.8052,195138.71694296,0
+KIE.US,D,20201118,000000,31.8915,32.2382,31.5665,31.5665,210030.74139534,0
+KIE.US,D,20201119,000000,31.4408,31.5755,31.0752,31.5566,238219.90121754,0
+KIE.US,D,20201120,000000,31.4784,31.6032,31.2,31.3822,156800.81355374,0
+KIE.US,D,20201123,000000,31.6507,31.9787,31.5755,31.8915,103578.96109991,0
+KIE.US,D,20201124,000000,32.363,32.8049,32.2094,32.7177,149072.6674677,0
+KIE.US,D,20201125,000000,32.5938,32.5938,32.0361,32.3244,188374.57027074,0
+KIE.US,D,20201127,000000,32.267,32.3927,32.0263,32.0847,159559.56789716,0
+KIE.US,D,20201130,000000,31.9687,32.0559,31.1752,31.2188,1911531.0931416,0
+KIE.US,D,20201201,000000,31.7964,32.0063,31.6894,31.844,178081.47914752,0
+KIE.US,D,20201202,000000,31.729,32.0936,31.7092,32.0263,135235.49054144,0
+KIE.US,D,20201203,000000,32.0263,32.2481,31.9113,32.0559,225628.35285322,0
+KIE.US,D,20201204,000000,32.2283,32.6979,32.2283,32.6602,301393.65966174,0
+KIE.US,D,20201207,000000,32.4968,32.4968,31.9589,32.0936,330719.43031112,0
+KIE.US,D,20201208,000000,31.8628,32.2996,31.8052,32.2283,87412.034804971,0
+KIE.US,D,20201209,000000,32.363,32.4671,32.0747,32.2382,430552.42091399,0
+KIE.US,D,20201210,000000,32.0361,32.4115,31.9975,32.3432,465917.57218418,0
+KIE.US,D,20201211,000000,32.0747,32.3729,31.8816,32.0461,249580.96237198,0
+KIE.US,D,20201214,000000,32.4393,32.5255,31.7389,31.7766,318891.00609009,0
+KIE.US,D,20201215,000000,31.9687,32.4581,31.8152,32.4115,342171.33957786,0
+KIE.US,D,20201216,000000,32.4869,32.6414,32.3531,32.4483,329828.10938715,0
+KIE.US,D,20201217,000000,32.5156,32.584,32.3729,32.5453,562247.86334627,0
+KIE.US,D,20201218,000000,32.5938,32.7177,31.9202,32.1698,1072094.5355198,0
+KIE.US,D,20201221,000000,32.0936,32.0936,31.3972,31.938,598299.42257603,0
+KIE.US,D,20201222,000000,31.9677,31.9777,31.7448,31.7746,90008.271969717,0
+KIE.US,D,20201223,000000,31.9479,32.3937,31.9479,32.1312,186910.90623929,0
+KIE.US,D,20201224,000000,32.2184,32.2283,31.8706,32.2283,114893.58877473,0
+KIE.US,D,20201228,000000,32.4601,32.5176,32.161,32.2094,245464.53346147,0
+KIE.US,D,20201229,000000,32.3541,32.3541,31.9192,31.9965,131285.61650347,0
+KIE.US,D,20201230,000000,32.0649,32.4027,32.0649,32.161,264968.6137481,0
+KIE.US,D,20201231,000000,32.161,32.5522,32.0063,32.4601,1491593.7694377,0
+KIE.US,D,20210104,000000,32.4601,32.4789,31.406,31.6091,356463.76648907,0
+KIE.US,D,20210105,000000,31.513,31.8706,31.416,31.6775,142486.17932619,0
+KIE.US,D,20210106,000000,32.0549,33.3299,32.0549,33.1377,304033.3020357,0
+KIE.US,D,20210107,000000,33.4379,33.4944,33.1179,33.1665,93066.825083707,0
+KIE.US,D,20210108,000000,33.2913,33.2913,32.6068,33.0684,271318.89679764,0
+KIE.US,D,20210111,000000,32.79,33.108,32.79,32.9247,124687.01528032,0
+KIE.US,D,20210112,000000,33.0882,33.4379,33.0783,33.2715,100917.11140961,0
+KIE.US,D,20210113,000000,33.2437,33.3884,33.0506,33.1961,121883.84630423,0
+KIE.US,D,20210114,000000,33.3784,33.5231,33.2527,33.321,202301.58588582,0
+KIE.US,D,20210115,000000,33.0406,33.3398,32.8385,33.1278,412595.78680681,0
+KIE.US,D,20210119,000000,33.3398,33.5419,33.1328,33.3596,353598.01325785,0
+KIE.US,D,20210120,000000,33.4567,33.5915,33.4082,33.5717,175924.3411922,0
+KIE.US,D,20210121,000000,33.5617,33.6687,33.0406,33.0406,168356.69343788,0
+KIE.US,D,20210122,000000,32.7702,32.8742,32.4789,32.7603,212472.53676917,0
+KIE.US,D,20210125,000000,32.587,32.8653,32.4225,32.7504,367353.42688305,0
+KIE.US,D,20210126,000000,32.9346,32.9921,32.4789,32.5077,502744.36863886,0
+KIE.US,D,20210127,000000,32.0351,32.1223,31.5527,31.6675,147139.62152272,0
+KIE.US,D,20210128,000000,32.0153,32.2283,31.9875,32.0649,125327.99918375,0
+KIE.US,D,20210129,000000,31.8796,31.8796,30.9335,31.1257,422505.29701145,0
+KIE.US,D,20210201,000000,31.3486,31.5527,31.0682,31.5031,170705.62185249,0
+KIE.US,D,20210202,000000,31.7845,32.0787,31.6963,31.938,94789.910946935,0
+KIE.US,D,20210203,000000,31.938,32.0451,31.7884,31.9777,168410.19288179,0
+KIE.US,D,20210204,000000,32.0451,32.7207,32.0451,32.681,157455.92938574,0
+KIE.US,D,20210205,000000,32.8554,33.0218,32.691,32.9436,236507.91901248,0
+KIE.US,D,20210208,000000,33.1565,33.3784,33.0734,33.3498,230371.63373857,0
+KIE.US,D,20210209,000000,33.3012,33.6499,33.3012,33.4666,212333.23633032,0
+KIE.US,D,20210210,000000,33.6113,33.6975,33.3299,33.5033,348843.62871432,0
+KIE.US,D,20210211,000000,33.5717,33.8342,33.428,33.6311,157055.18826817,0
+KIE.US,D,20210212,000000,33.5617,33.8431,33.3398,33.5717,165021.55829312,0
+KIE.US,D,20210216,000000,33.7074,33.7994,33.4567,33.4944,512661.95423124,0
+KIE.US,D,20210217,000000,33.3784,33.6796,33.3498,33.6499,198698.95352152,0
+KIE.US,D,20210218,000000,33.4756,33.5617,33.2477,33.428,184576.10975326,0
+KIE.US,D,20210219,000000,33.5519,33.8342,33.5519,33.6697,335393.06097706,0
+KIE.US,D,20210222,000000,33.6113,34.3156,33.6113,34.1818,308732.16828838,0
+KIE.US,D,20210223,000000,34.2384,34.3839,33.8995,34.278,453042.37582479,0
+KIE.US,D,20210224,000000,34.3751,35.1072,34.3751,34.8972,426643.9332383,0
+KIE.US,D,20210225,000000,35.022,35.1963,34.0085,34.0937,491059.28255055,0
+KIE.US,D,20210226,000000,34.0551,34.3156,33.5717,33.8242,811144.43660562,0
+KIE.US,D,20210301,000000,34.2681,34.8476,34.2681,34.5672,313482.51513803,0
+KIE.US,D,20210302,000000,34.5584,34.6059,34.3255,34.3553,289973.04252258,0
+KIE.US,D,20210303,000000,34.3651,34.9734,34.3651,34.4415,261468.94257774,0
+KIE.US,D,20210304,000000,34.4028,34.5762,33.4845,33.8995,544196.34343292,0
+KIE.US,D,20210305,000000,34.2968,34.8773,33.6975,34.7416,485952.60921602,0
+KIE.US,D,20210308,000000,35.0319,35.9116,35.0319,35.342,493377.92826107,0
+KIE.US,D,20210309,000000,35.3023,35.6887,34.907,35.2063,290261.73763498,0
+KIE.US,D,20210310,000000,35.3122,35.9601,35.2924,35.7947,559126.72597715,0
+KIE.US,D,20210311,000000,35.8829,35.9889,35.5747,35.8829,332402.13923555,0
+KIE.US,D,20210312,000000,36.076,36.2742,36.076,36.2593,381282.46134508,0
+KIE.US,D,20210315,000000,36.2891,36.4723,35.8927,36.4624,1105558.942396,0
+KIE.US,D,20210316,000000,36.2891,36.3079,35.7986,36.0364,581632.83166346,0
+KIE.US,D,20210317,000000,36.1434,36.2395,35.8135,36.2395,871475.6585584,0
+KIE.US,D,20210318,000000,36.3177,36.8012,36.086,36.191,882653.00464131,0
+KIE.US,D,20210319,000000,36.1058,36.1156,35.5936,35.6788,1310346.7382884,0
+KIE.US,D,20210322,000000,35.6788,35.6788,35.3014,35.4172,615466.6875297,0
+KIE.US,D,20210323,000000,35.2528,35.4262,34.9031,35.0289,367405.91690348,0
+KIE.US,D,20210324,000000,35.2231,35.5936,34.9308,34.9308,212221.19032515,0
+KIE.US,D,20210325,000000,34.8337,35.6293,34.6198,35.5143,240830.27031086,0
+KIE.US,D,20210326,000000,35.8145,35.8343,35.3588,35.7868,201513.22615578,0
+KIE.US,D,20210329,000000,35.5441,35.864,35.3004,35.6293,537634.08145468,0
+KIE.US,D,20210330,000000,35.6887,36.0335,35.6391,35.9027,176961.01909586,0
+KIE.US,D,20210331,000000,35.9324,35.9611,35.5737,35.5936,143916.53238313,0
+KIE.US,D,20210401,000000,35.6114,36.078,35.5441,36.0483,404285.20337861,0
+KIE.US,D,20210405,000000,36.3693,36.4079,36.0384,36.184,416015.71352305,0
+KIE.US,D,20210406,000000,36.1364,36.4664,36.1364,36.3495,393201.7336784,0
+KIE.US,D,20210407,000000,36.3495,36.4555,36.1742,36.3881,160805.19645909,0
+KIE.US,D,20210408,000000,36.3593,36.4555,36.1176,36.3881,121330.68224269,0
+KIE.US,D,20210409,000000,36.4753,36.6021,36.3791,36.5634,151323.68180572,0
+KIE.US,D,20210412,000000,36.612,36.7963,36.504,36.7775,145473.06337381,0
+KIE.US,D,20210413,000000,36.718,36.825,36.4564,36.7081,180121.52398031,0
+KIE.US,D,20210414,000000,36.7378,37.1657,36.7378,37.0092,147897.69854866,0
+KIE.US,D,20210415,000000,37.1657,37.1846,36.9805,37.1846,108087.04631676,0
+KIE.US,D,20210416,000000,37.3688,37.5065,37.2718,37.3877,76772.711431554,0
+KIE.US,D,20210419,000000,37.4174,37.4837,37.1569,37.3688,227574.5213033,0
+KIE.US,D,20210420,000000,37.2718,37.2718,36.7527,36.8934,106060.12398908,0
+KIE.US,D,20210421,000000,36.8834,37.5531,36.8834,37.5442,128727.73743058,0
+KIE.US,D,20210422,000000,37.5343,37.5343,37.0677,37.2133,199370.22012905,0
+KIE.US,D,20210423,000000,37.2817,37.8593,37.2817,37.7096,195784.74796374,0
+KIE.US,D,20210426,000000,37.8543,38.1069,37.7096,37.7196,258144.91109115,0
+KIE.US,D,20210427,000000,37.8454,38.0395,37.776,37.991,227007.22531318,0
+KIE.US,D,20210428,000000,38.0871,38.1168,37.8741,38.0207,373167.70607003,0
+KIE.US,D,20210429,000000,38.2337,38.4665,38.1069,38.3595,280277.53009357,0
+KIE.US,D,20210430,000000,38.1951,38.5062,38.097,38.1268,645664.60005712,0
+KIE.US,D,20210503,000000,38.4279,38.6706,38.2723,38.3783,548604.49572624,0
+KIE.US,D,20210504,000000,38.3021,38.4665,38.0782,38.4279,337751.07420289,0
+KIE.US,D,20210505,000000,38.526,38.6111,38.3071,38.5636,288906.08191482,0
+KIE.US,D,20210506,000000,38.6211,38.9133,38.418,38.8934,289487.50983352,0
+KIE.US,D,20210507,000000,38.7291,39.1897,38.5428,39.1649,1005772.3852727,0
+KIE.US,D,20210510,000000,39.273,39.4364,38.7479,38.7677,304281.62020931,0
+KIE.US,D,20210511,000000,38.4081,38.5358,38.0009,38.1168,497993.01236574,0
+KIE.US,D,20210512,000000,38.1069,38.2139,37.3114,37.3778,448297.07609249,0
+KIE.US,D,20210513,000000,37.3213,38.3307,37.3213,38.1852,389560.74322225,0
+KIE.US,D,20210514,000000,38.3407,38.7627,38.2625,38.6706,456605.64067376,0
+KIE.US,D,20210517,000000,38.5735,38.6557,38.2723,38.6211,1618863.8993776,0
+KIE.US,D,20210518,000000,38.5537,38.626,38.2823,38.3209,361963.10555344,0
+KIE.US,D,20210519,000000,37.9425,38.2287,37.5343,38.204,421208.18785254,0
+KIE.US,D,20210520,000000,38.1852,38.4665,38.0682,38.3407,373111.17835571,0
+KIE.US,D,20210521,000000,38.516,38.7389,38.2238,38.3496,932079.42484807,0
+KIE.US,D,20210524,000000,38.4081,38.4962,38.2625,38.3783,296709.93476111,0
+KIE.US,D,20210525,000000,38.4081,38.521,37.7284,37.7859,521209.7521749,0
+KIE.US,D,20210526,000000,37.8057,38.1752,37.7482,38.097,468542.07320608,0
+KIE.US,D,20210527,000000,38.2525,38.5438,38.1466,38.4566,1729562.3242112,0
+KIE.US,D,20210528,000000,38.631,38.7003,38.3209,38.6409,311236.54791735,0
+KIE.US,D,20210601,000000,38.8846,39.0302,38.6409,38.7776,490543.46715741,0
+KIE.US,D,20210602,000000,38.8261,38.836,38.6211,38.7479,252877.73942488,0
+KIE.US,D,20210603,000000,38.5735,38.8934,38.3883,38.6706,492067.69659706,0
+KIE.US,D,20210604,000000,38.7191,38.7776,38.4081,38.7479,496677.73358437,0
+KIE.US,D,20210607,000000,38.7677,38.7677,38.3685,38.4962,524879.00648822,0
+KIE.US,D,20210608,000000,38.4279,38.7776,38.204,38.7103,778044.43160203,0
+KIE.US,D,20210609,000000,38.631,38.631,38.2921,38.3119,291375.13172235,0
+KIE.US,D,20210610,000000,38.516,38.5438,38.0484,38.0484,363870.91591168,0
+KIE.US,D,20210611,000000,38.1168,38.3307,38.1168,38.3119,412291.95034235,0
+KIE.US,D,20210614,000000,38.2337,38.3883,37.9523,38.097,473249.01484652,0
+KIE.US,D,20210615,000000,38.097,38.7191,37.9227,38.4467,8019260.7865087,0
+KIE.US,D,20210616,000000,38.3981,38.4566,38.0108,38.1554,591515.0874344,0
+KIE.US,D,20210617,000000,38.1951,38.2436,37.0281,37.1371,834237.01732797,0
+KIE.US,D,20210618,000000,36.7577,36.7775,36.2128,36.2128,817472.51233882,0
+KIE.US,D,20210621,000000,36.4772,37.1123,36.4772,37.0825,450063.56716493,0
+KIE.US,D,20210622,000000,37.0528,37.2777,36.8389,37.1321,482384.29724969,0
+KIE.US,D,20210623,000000,37.1707,37.3896,37.0727,37.1807,451020.50061445,0
+KIE.US,D,20210624,000000,37.3748,37.674,37.2193,37.6195,371599.06199771,0
+KIE.US,D,20210625,000000,37.7473,38.2258,37.6492,38.1564,1145879.3534803,0
+KIE.US,D,20210628,000000,38.1178,38.1376,37.5035,37.6393,343347.31792037,0
+KIE.US,D,20210629,000000,37.7661,37.9127,37.5611,37.6988,429781.22138295,0
+KIE.US,D,20210630,000000,37.6096,37.7186,37.5175,37.6393,1788778.1332297,0
+KIE.US,D,20210701,000000,37.8048,38.2258,37.669,38.1376,338618.16896359,0
+KIE.US,D,20210702,000000,38.206,38.206,37.8543,37.9127,415858.24346173,0
+KIE.US,D,20210706,000000,37.884,37.884,37.1618,37.4243,537907.63521504,0
+KIE.US,D,20210707,000000,37.2876,37.5423,37.1519,37.4541,601597.20905239,0
+KIE.US,D,20210708,000000,36.927,37.033,36.3307,36.4574,504831.85637475,0
+KIE.US,D,20210709,000000,36.8874,37.2976,36.8874,37.2777,427960.22144313,0
+KIE.US,D,20210712,000000,37.1321,37.5323,37.0627,37.5323,760691.43272989,0
+KIE.US,D,20210713,000000,37.357,37.4342,36.922,36.9568,308673.62172712,0
+KIE.US,D,20210714,000000,36.9666,37.2579,36.6823,36.8389,349476.53722999,0
+KIE.US,D,20210715,000000,36.5258,37.1519,36.5258,37.0627,625295.44385673,0
+KIE.US,D,20210716,000000,37.1995,37.2193,36.8141,36.927,351873.91797115,0
+KIE.US,D,20210719,000000,36.2821,36.3703,35.6085,35.9106,510663.29576072,0
+KIE.US,D,20210720,000000,36.0176,37.1221,36.0077,36.6923,7816216.2649489,0
+KIE.US,D,20210721,000000,36.9746,37.5699,36.9746,37.1995,521156.25273099,0
+KIE.US,D,20210722,000000,37.1221,37.1321,36.6823,36.8289,718639.86039467,0
+KIE.US,D,20210723,000000,37.0142,37.2381,36.819,36.9568,349668.32768928,0
+KIE.US,D,20210726,000000,36.9072,37.2876,36.8874,37.1321,905894.98003722,0
+KIE.US,D,20210727,000000,36.8577,37.1905,36.7111,37.1419,413180.24299593,0
+KIE.US,D,20210728,000000,37.248,37.3748,36.614,36.9944,463446.50352971,0
+KIE.US,D,20210729,000000,37.2678,37.5611,37.0825,37.4342,333148.10317985,0
+KIE.US,D,20210730,000000,37.248,37.5611,37.0825,37.1995,415260.66476752,0
+KIE.US,D,20210802,000000,37.3847,37.8939,37.1221,37.1321,433339.43911457,0
+KIE.US,D,20210803,000000,37.2976,37.3748,36.7992,37.3372,442527.21153818,0
+KIE.US,D,20210804,000000,37.0627,37.3668,36.9666,37.0528,414451.1071446,0
+KIE.US,D,20210805,000000,37.1807,37.5511,37.1807,37.5225,484472.79440905,0
+KIE.US,D,20210806,000000,37.8246,38.1376,37.8246,38.0207,900202.8410901,0
+KIE.US,D,20210809,000000,37.991,38.3041,37.7572,38.1762,603896.67571697,0
+KIE.US,D,20210810,000000,38.1762,38.5775,38.1564,38.4011,1266776.9930543,0
+KIE.US,D,20210811,000000,38.4992,38.7815,38.3129,38.7815,942278.63958859,0
+KIE.US,D,20210812,000000,38.7528,38.8212,38.5092,38.6547,536156.28549465,0
+KIE.US,D,20210813,000000,38.7528,38.7528,38.5388,38.5963,1597633.7049574,0
+KIE.US,D,20210816,000000,38.3714,38.6349,38.1664,38.5478,1391369.1225284,0
+KIE.US,D,20210817,000000,38.3327,38.5388,38.1564,38.4497,541800.98153869,0
+KIE.US,D,20210818,000000,38.3229,38.5963,38.1476,38.1476,456880.20385759,0
+KIE.US,D,20210819,000000,37.8246,38.3427,37.7572,37.9712,675618.23210483,0
+KIE.US,D,20210820,000000,37.9425,38.4695,37.8642,38.3129,755008.378594,0
+KIE.US,D,20210823,000000,38.519,38.7389,38.5092,38.5676,297200.51456751,0
+KIE.US,D,20210824,000000,38.6052,38.8014,38.5092,38.6647,522481.62574706,0
+KIE.US,D,20210825,000000,38.6745,39.0461,38.625,38.7726,423232.08190982,0
+KIE.US,D,20210826,000000,38.7241,38.7241,38.2258,38.2258,668281.74232513,0
+KIE.US,D,20210827,000000,38.2843,38.9569,38.2843,38.9094,674320.11352245,0
+KIE.US,D,20210830,000000,38.9292,38.9767,38.5775,38.5775,408350.15169215,0
+KIE.US,D,20210831,000000,38.5478,38.9242,38.5092,38.7043,919629.19576955,0
+KIE.US,D,20210901,000000,38.8113,38.8994,38.4011,38.7043,948887.33504644,0
+KIE.US,D,20210902,000000,38.7815,38.8113,38.5775,38.6647,594144.63557365,0
+KIE.US,D,20210903,000000,38.5963,38.6597,38.3279,38.4893,777843.55633151,0
+KIE.US,D,20210907,000000,38.4695,38.4695,37.9325,37.9712,2029208.6718464,0
+KIE.US,D,20210908,000000,37.8345,38.1078,37.776,38.0306,1256462.7040383,0
+KIE.US,D,20210909,000000,38.0108,38.4893,38.0108,38.0306,1623774.744559,0
+KIE.US,D,20210910,000000,38.1961,38.2843,37.6096,37.6294,798568.02959334,0
+KIE.US,D,20210913,000000,37.8939,37.991,37.6839,37.9325,1085394.69916,0
+KIE.US,D,20210914,000000,38.0108,38.0494,37.3222,37.4342,1678604.6086005,0
+KIE.US,D,20210915,000000,37.4144,37.7572,37.3668,37.6393,812781.7214739,0
+KIE.US,D,20210916,000000,37.6888,37.7948,37.347,37.5035,886289.95740359,0
+KIE.US,D,20210917,000000,37.5611,37.7572,37.2193,37.2678,5616932.8609187,0
+KIE.US,D,20210920,000000,36.5912,36.6695,36.0117,36.512,3109876.2408966,0
+KIE.US,D,20210921,000000,36.7577,36.8656,36.3355,36.4634,1373127.8310028,0
+KIE.US,D,20210922,000000,36.7775,37.1311,36.7279,36.935,1374693.4468046,0
+KIE.US,D,20210923,000000,37.1311,37.6215,37.1113,37.3372,723214.56756056,0
+KIE.US,D,20210924,000000,37.2579,37.6314,37.2579,37.5135,583635.52782786,0
+KIE.US,D,20210927,000000,37.6314,38.201,37.6314,37.9949,739918.50714151,0
+KIE.US,D,20210928,000000,37.9653,38.1218,37.2579,37.2678,1011951.0663324,0
+KIE.US,D,20210929,000000,37.3857,37.6562,37.248,37.4947,1226142.651271,0
+KIE.US,D,20210930,000000,37.6908,37.7879,37.0717,37.0815,632747.007912,0
+KIE.US,D,20211001,000000,37.1509,37.8374,36.935,37.6314,1066040.0135469,0
+KIE.US,D,20211004,000000,37.5621,38.0148,37.2381,37.3174,1522116.7163224,0
+KIE.US,D,20211005,000000,37.4551,38.1713,37.248,38.0534,1012972.602884,0
+KIE.US,D,20211006,000000,37.7106,38.3377,37.5234,38.3279,1356666.1530546,0
+KIE.US,D,20211007,000000,38.5834,39.0945,38.5745,38.8678,903274.51670919,0
+KIE.US,D,20211008,000000,38.8876,39.2313,38.8291,39.0847,382194.98016192,0
+KIE.US,D,20211011,000000,39.1917,39.6147,38.9608,38.9955,1169859.2174327,0
+KIE.US,D,20211012,000000,39.0747,39.2808,38.8925,38.9856,855694.33202899,0
+KIE.US,D,20211013,000000,38.947,39.0153,38.3041,38.9559,1263855.7215323,0
+KIE.US,D,20211014,000000,39.3006,39.7118,39.1719,39.682,908429.6423703,0
+KIE.US,D,20211015,000000,39.9475,40.0754,39.6345,39.6544,1157295.9329255,0
+KIE.US,D,20211018,000000,39.4571,39.6107,39.3096,39.4769,961054.92555338,0
+KIE.US,D,20211019,000000,39.7118,39.9921,39.6722,39.9773,292580.38334549,0
+KIE.US,D,20211020,000000,39.8693,40.429,39.8693,40.3607,669307.31657062,0
+KIE.US,D,20211021,000000,40.3211,40.4676,40.1744,40.4191,332102.34046498,0
+KIE.US,D,20211022,000000,40.537,40.6945,40.2963,40.6251,547668.76016959,0
+KIE.US,D,20211025,000000,40.6847,40.7817,40.4776,40.6847,630776.61329863,0
+KIE.US,D,20211026,000000,40.7718,40.8312,40.5024,40.5172,359275.01085293,0
+KIE.US,D,20211027,000000,40.4191,40.6648,39.6048,39.6345,815492.02349074,0
+KIE.US,D,20211028,000000,39.7613,40.1496,39.7613,40.115,431834.38872085,0
+KIE.US,D,20211029,000000,40.0952,40.1744,39.4769,39.585,751763.08213806,0
+KIE.US,D,20211101,000000,39.7316,40.0358,39.6544,39.9475,954454.30548329,0
+KIE.US,D,20211102,000000,39.9674,40.2071,39.8307,40.1843,1229805.8490435,0
+KIE.US,D,20211103,000000,40.0952,40.8708,40.0556,40.5459,636412.22453145,0
+KIE.US,D,20211104,000000,40.4974,40.5271,39.8109,40.0358,1029834.0125263,0
+KIE.US,D,20211105,000000,40.2715,40.6449,40.1645,40.3993,913792.70926622,0
+KIE.US,D,20211108,000000,40.3507,40.537,40.2021,40.2913,663068.07010277,0
+KIE.US,D,20211109,000000,40.115,40.1645,39.8207,39.9277,1045015.7415145,0
+KIE.US,D,20211110,000000,39.8594,40.1546,39.692,39.8395,515186.52232962,0
+KIE.US,D,20211111,000000,39.9189,40.1546,39.7316,40.0754,393443.9953112,0
+KIE.US,D,20211112,000000,40.1348,40.2319,39.8792,40.1546,477010.12669561,0
+KIE.US,D,20211115,000000,40.2715,40.3607,40.0456,40.105,378335.95423625,0
+KIE.US,D,20211116,000000,40.1447,40.4924,40.1447,40.1843,573817.875159,0
+KIE.US,D,20211117,000000,40.1249,40.1249,39.7018,39.8693,816724.52954757,0
+KIE.US,D,20211118,000000,39.8693,39.9773,39.3591,39.5355,817682.47242057,0
+KIE.US,D,20211119,000000,39.2908,39.5355,39.0797,39.2214,1155818.1369656,0
+KIE.US,D,20211122,000000,39.4769,40.0754,39.261,39.7118,1141712.4533963,0
+KIE.US,D,20211123,000000,39.8792,40.105,39.7415,40.0258,734738.14589365,0
+KIE.US,D,20211124,000000,39.8495,39.9971,39.7118,39.8891,700921.4502264,0
+KIE.US,D,20211126,000000,38.7795,38.9559,38.1316,38.6715,725933.95438864,0
+KIE.US,D,20211129,000000,39.1233,39.1233,38.2991,38.525,913685.7103784,0
+KIE.US,D,20211130,000000,38.1514,38.2307,37.4551,37.4947,1899152.5331294,0
+KIE.US,D,20211201,000000,38.0732,38.4457,36.9835,37.0033,1343619.3547053,0
+KIE.US,D,20211202,000000,37.1211,38.4358,37.1211,38.3377,978502.81023171,0
+KIE.US,D,20211203,000000,38.3873,38.4457,37.5135,37.778,837685.20790137,0
+KIE.US,D,20211206,000000,38.1118,38.9074,38.1118,38.4952,841739.05255674,0
+KIE.US,D,20211207,000000,38.947,39.4571,38.7994,39.2908,693030.7869617,0
+KIE.US,D,20211208,000000,39.3888,39.5355,39.2016,39.3294,681116.56174572,0
+KIE.US,D,20211209,000000,39.0945,39.4373,39.0747,39.1818,606112.36023354,0
+KIE.US,D,20211210,000000,39.369,39.4473,38.9757,39.1144,726075.27367443,0
+KIE.US,D,20211213,000000,39.0945,39.0945,38.6319,38.7211,659557.29527424,0
+KIE.US,D,20211214,000000,38.6517,39.261,38.6517,38.8876,745349.20540991,0
+KIE.US,D,20211215,000000,38.937,39.3056,38.6517,39.2016,1044226.3723611,0
+KIE.US,D,20211216,000000,39.5057,39.6345,39.0104,39.2115,1485134.4686533,0
+KIE.US,D,20211217,000000,39.0253,39.1521,38.5448,38.6914,1837263.7707624,0
+KIE.US,D,20211220,000000,38.198,38.2426,37.4184,37.8424,1020024.4352452,0
+KIE.US,D,20211221,000000,38.198,38.938,38.198,38.7607,656738.9849461,0
+KIE.US,D,20211222,000000,38.7113,39.0371,38.6319,39.0173,566866.98514482,0
+KIE.US,D,20211223,000000,39.2145,39.4909,39.2145,39.3829,359647.48811334,0
+KIE.US,D,20211227,000000,39.363,39.7871,39.2442,39.7574,509867.87006639,0
+KIE.US,D,20211228,000000,39.7871,40.0832,39.7326,39.7871,179796.48962299,0
+KIE.US,D,20211229,000000,39.8267,40.0436,39.8168,39.9347,215957.06658749,0
+KIE.US,D,20211230,000000,40.0832,40.2606,39.797,39.8069,634457.98069359,0
+KIE.US,D,20211231,000000,39.7672,40.0882,39.7672,39.8465,874303.05369777,0
+KIE.US,D,20220103,000000,40.0436,40.2903,39.6582,39.797,725169.82082187,0
+KIE.US,D,20220104,000000,40.0338,40.4191,40.0238,40.2012,733004.96579573,0
+KIE.US,D,20220105,000000,40.3003,40.4974,39.6781,39.7178,682797.25182321,0
+KIE.US,D,20220106,000000,39.9941,40.3795,39.9159,40.2408,581738.8211278,0
+KIE.US,D,20220107,000000,40.2705,40.6559,40.1625,40.6063,1500300.0468661,0
+KIE.US,D,20220110,000000,40.6063,40.8035,39.9941,40.4588,1091553.1917502,0
+KIE.US,D,20220111,000000,40.537,40.8728,40.1625,40.8728,598123.78289225,0
+KIE.US,D,20220112,000000,41.0205,41.169,40.5568,40.8035,708675.84132267,0
+KIE.US,D,20220113,000000,40.9224,41.2582,40.6509,40.7639,772017.16406289,0
+KIE.US,D,20220114,000000,40.3795,40.7936,40.221,40.7936,1376092.5077341,0
+KIE.US,D,20220118,000000,40.5965,40.6459,40.0536,40.1526,818077.15699732,0
+KIE.US,D,20220119,000000,40.3597,40.3597,39.4215,39.4314,629130.24361912,0
+KIE.US,D,20220120,000000,39.6494,40.2705,39.1649,39.2244,556655.65732268,0
+KIE.US,D,20220121,000000,39.0669,39.3532,38.524,38.6221,1218030.9242663,0
+KIE.US,D,20220124,000000,38.1386,39.1352,37.4283,39.0767,1756864.2008033,0
+KIE.US,D,20220125,000000,38.6022,39.264,37.8127,38.9084,1377442.1069134,0
+KIE.US,D,20220126,000000,39.264,39.6196,38.2921,38.7113,1525387.2483652,0
+KIE.US,D,20220127,000000,39.0471,39.6196,37.9415,38.1881,1339892.5632542,0
+KIE.US,D,20220128,000000,38.1386,38.8688,37.8028,38.84,1324406.9978015,0
+KIE.US,D,20220131,000000,38.7013,39.5007,38.5537,39.4711,1353077.6526188,0
+KIE.US,D,20220201,000000,39.5205,39.7672,38.9777,39.698,892802.7576318,0
+KIE.US,D,20220202,000000,39.7574,40.0536,39.58,40.004,521480.27766485,0
+KIE.US,D,20220203,000000,39.8663,40.1229,39.5503,39.6097,725906.69995494,0
+KIE.US,D,20220204,000000,39.6296,40.3646,39.5007,40.0238,703089.69183988,0
+KIE.US,D,20220207,000000,40.1328,40.4042,39.9991,40.0734,1570433.7801358,0
+KIE.US,D,20220208,000000,40.1724,40.7539,40.0932,40.6459,1158361.8841099,0
+KIE.US,D,20220209,000000,40.8728,41.0997,40.7253,40.7936,1016941.655968,0
+KIE.US,D,20220210,000000,40.537,41.2384,40.3003,40.4874,990573.49608553,0
+KIE.US,D,20220211,000000,40.4588,40.8728,39.8366,40.0436,1610945.9816792,0
+KIE.US,D,20220214,000000,40.0536,40.2408,39.3036,39.6394,1422692.5422249,0
+KIE.US,D,20220215,000000,40.0536,40.3894,39.9159,40.3101,1237551.1553285,0
+KIE.US,D,20220216,000000,40.0932,40.5469,40.0932,40.4191,614438.0850138,0
+KIE.US,D,20220217,000000,40.1625,40.1625,39.4809,39.5998,996923.77913508,0
+KIE.US,D,20220218,000000,39.4711,39.9495,39.3918,39.6582,1284256.1698602,0
+KIE.US,D,20220222,000000,39.5503,39.7672,38.9777,39.2244,1003200.3742713,0
+KIE.US,D,20220223,000000,39.5205,39.6781,38.6715,38.7013,1627945.6823369,0
+KIE.US,D,20220224,000000,37.6938,38.5686,37.4382,38.4844,1484100.8190202,0
+KIE.US,D,20220225,000000,38.6914,39.9159,38.6617,39.8763,1291108.1363743,0
+KIE.US,D,20220228,000000,39.0272,39.6196,39.0272,39.4314,1615057.3634724,0
+KIE.US,D,20220301,000000,39.155,39.3194,37.9811,38.1782,1093440.8136392,0
+KIE.US,D,20220302,000000,38.4646,39.3918,38.4646,39.1847,2168492.9599259,0
+KIE.US,D,20220303,000000,39.4017,39.5384,38.8103,39.1163,1318979.3278035,0
+KIE.US,D,20220304,000000,38.6715,38.7113,38.208,38.5537,1577166.6346804,0
+KIE.US,D,20220307,000000,38.2773,38.2773,37.458,37.4779,1804114.3040089,0
+KIE.US,D,20220308,000000,37.6353,38.2575,37.0825,37.2995,1871798.1665168,0
+KIE.US,D,20220309,000000,38.1485,38.6517,38.1446,38.3259,1058157.42567,0
+KIE.US,D,20220310,000000,37.8523,38.2674,37.774,38.1485,1042226.704467,0
+KIE.US,D,20220311,000000,38.5338,38.7905,38.0544,38.089,1270771.281725,0
+KIE.US,D,20220314,000000,38.4744,38.8588,38.2179,38.3952,1626592.0454637,0
+KIE.US,D,20220315,000000,38.6221,39.0569,38.5388,38.9975,1007113.9090644,0
+KIE.US,D,20220316,000000,39.3532,39.7474,38.9182,39.698,1218510.4004145,0
+KIE.US,D,20220317,000000,39.5007,40.1328,39.3532,40.1031,930392.67822977,0
+KIE.US,D,20220318,000000,39.9347,40.3597,39.6544,40.3299,877843.10180693,0
+KIE.US,D,20220321,000000,40.6173,41.0333,40.4686,40.6767,1234314.9436838,0
+KIE.US,D,20220322,000000,40.9144,41.2909,40.9144,41.1522,694193.6427991,0
+KIE.US,D,20220323,000000,40.9342,41.1621,40.7856,40.7956,817807.64093085,0
+KIE.US,D,20220324,000000,40.9937,41.281,40.8154,41.281,499375.92251959,0
+KIE.US,D,20220325,000000,41.3107,41.8209,41.3107,41.8159,601085.43135313,0
+KIE.US,D,20220328,000000,41.8259,41.8357,41.4791,41.8357,809815.02589567,0
+KIE.US,D,20220329,000000,42.1429,42.3509,41.9249,42.2023,581660.08609714,0
+KIE.US,D,20220330,000000,42.1429,42.3212,41.8853,42.123,1696357.3391668,0
+KIE.US,D,20220331,000000,42.0834,42.4004,41.598,41.6376,1551811.9359619,0
+KIE.US,D,20220401,000000,41.9051,42.0736,41.6476,42.0538,642926.03418312,0
+KIE.US,D,20220404,000000,42.0339,42.0339,41.3305,41.4296,807897.12130274,0
+KIE.US,D,20220405,000000,41.3999,41.7416,41.1819,41.2512,562062.1294278,0
+KIE.US,D,20220406,000000,41.1423,41.5287,41.0433,41.3107,1495410.3995776,0
+KIE.US,D,20220407,000000,41.3206,41.3701,40.7163,41.172,1142584.5952743,0
+KIE.US,D,20220408,000000,41.2909,41.5881,41.0433,41.3206,3568736.9336023,0
+KIE.US,D,20220411,000000,41.3008,41.8357,41.172,41.2414,720908.03493168,0
+KIE.US,D,20220412,000000,41.4494,41.6574,40.7658,40.8946,975508.86021979,0
+KIE.US,D,20220413,000000,40.7956,41.3107,40.6173,41.271,877807.77198549,0
+KIE.US,D,20220414,000000,41.3008,41.4772,41.1275,41.1522,1306707.7666791,0
+KIE.US,D,20220418,000000,41.0036,41.3305,40.9244,41.0729,1380042.381772,0
+KIE.US,D,20220419,000000,41.172,41.4494,41.0433,41.3899,595031.91880375,0
+KIE.US,D,20220420,000000,41.6079,42.0467,41.5386,41.9844,694432.87616148,0
+KIE.US,D,20220421,000000,42.2915,42.4399,41.5089,41.5782,547236.72692444,0
+KIE.US,D,20220422,000000,41.4693,41.4693,40.3004,40.3498,679698.32177042,0
+KIE.US,D,20220425,000000,40.112,40.4588,39.2105,40.3597,1985123.1112193,0
+KIE.US,D,20220426,000000,40.0724,40.2903,39.3096,39.3194,1275645.7876614,0
+KIE.US,D,20220427,000000,39.3492,39.8841,39.2303,39.5473,723317.52875449,0
+KIE.US,D,20220428,000000,39.8346,40.0724,39.1411,39.9634,828008.87451829,0
+KIE.US,D,20220429,000000,39.6662,39.8743,38.4824,38.5864,1985611.6721787,0
+KIE.US,D,20220502,000000,38.6755,39.0619,37.992,38.6557,1321521.0561008,0
+KIE.US,D,20220503,000000,38.8043,39.4483,38.8043,38.9826,1137884.7195982,0
+KIE.US,D,20220504,000000,39.0718,40.1814,38.953,40.1615,751621.76285227,0
+KIE.US,D,20220505,000000,39.7454,39.8545,38.7845,39.1709,860357.86846022,0
+KIE.US,D,20220506,000000,39.052,39.3591,38.7647,39.1213,1315963.1704752,0
+KIE.US,D,20220509,000000,38.7746,39.052,38.2891,38.4378,1331946.3816986,0
+KIE.US,D,20220510,000000,38.6755,38.8638,37.5461,38.0217,1038038.6064902,0
+KIE.US,D,20220511,000000,38.0019,38.6657,37.5907,37.6056,1052362.325529,0
+KIE.US,D,20220512,000000,37.4867,37.784,36.8626,37.4769,714483.05454537,0
+KIE.US,D,20220513,000000,37.8137,38.3585,37.8137,38.1802,850237.38875037,0
+KIE.US,D,20220516,000000,38.2495,38.527,37.9127,38.2495,995632.72651699,0
+KIE.US,D,20220517,000000,38.8242,39.27,38.6953,39.2303,1193849.1756198,0
+KIE.US,D,20220518,000000,38.8934,39.0371,38.2297,38.3189,929442.81074454,0
+KIE.US,D,20220519,000000,37.9325,38.3289,37.4471,37.9127,1157247.480599,0
+KIE.US,D,20220520,000000,38.1703,38.2297,36.8973,37.5858,2812371.8898647,0
+KIE.US,D,20220523,000000,38.0812,38.4675,37.7938,38.2693,847370.62609567,0
+KIE.US,D,20220524,000000,38.091,38.3189,37.3382,38.2,1078826.380641,0
+KIE.US,D,20220525,000000,38.091,38.6755,38.091,38.527,1027529.4987444,0
+KIE.US,D,20220526,000000,38.7349,39.3294,38.7349,39.2006,1072870.7821682,0
+KIE.US,D,20220527,000000,39.3492,39.9436,39.3096,39.9337,864830.62385563,0
+KIE.US,D,20220531,000000,39.7058,40.0674,39.3194,39.696,3130981.2668066,0
+KIE.US,D,20220601,000000,39.7752,39.8445,38.7944,39.3096,831618.57284689,0
+KIE.US,D,20220602,000000,39.3492,39.7752,38.9826,39.7554,1152395.1819789,0
+KIE.US,D,20220603,000000,39.4879,39.5473,39.2105,39.2996,568265.03665073,0
+KIE.US,D,20220606,000000,39.6464,39.9931,39.4037,39.7554,929490.25364762,0
+KIE.US,D,20220607,000000,39.5573,40.0576,39.4581,40.0526,794176.02807553,0
+KIE.US,D,20220608,000000,39.8743,39.9535,39.3789,39.5077,1521686.7019243,0
+KIE.US,D,20220609,000000,39.3789,39.4334,38.5864,38.5963,1801017.392803,0
+KIE.US,D,20220610,000000,37.9325,38.0614,37.5759,37.6848,914354.95813899,0
+KIE.US,D,20220613,000000,36.8725,37.1797,36.3385,36.5358,1186729.7118862,0
+KIE.US,D,20220614,000000,36.6546,37.0806,36.4515,36.7339,773442.47000248,0
+KIE.US,D,20220615,000000,37.0905,37.4174,36.3673,36.8329,1118277.6781176,0
+KIE.US,D,20220616,000000,36.2088,36.2088,35.4113,35.5847,1065678.6399448,0
+KIE.US,D,20220617,000000,35.7036,36.0899,35.4658,35.8422,2621110.3684698,0
+KIE.US,D,20220621,000000,36.338,36.6467,36.1987,36.4973,846280.35525632,0
+KIE.US,D,20220622,000000,36.0095,36.7811,36.0095,36.5471,1016537.8701985,0
+KIE.US,D,20220623,000000,36.6765,36.7611,36.1588,36.4973,957245.76243857,0
+KIE.US,D,20220624,000000,36.8159,38.0604,36.7263,38.0106,1573469.2440751,0
+KIE.US,D,20220627,000000,38.13,38.14,37.7716,37.9608,664974.8148817,0
+KIE.US,D,20220628,000000,38.1997,38.6278,37.7119,37.7119,1639176.8203719,0
+KIE.US,D,20220629,000000,37.7816,37.8115,37.3884,37.4531,1168488.1470707,0
+KIE.US,D,20220630,000000,37.0648,37.8463,36.9155,37.682,1437763.0500553,0
+KIE.US,D,20220701,000000,37.5924,38.3491,37.5028,38.2794,677633.98976351,0
+KIE.US,D,20220705,000000,37.7716,37.911,37.0449,37.8911,1208802.0393092,0
+KIE.US,D,20220706,000000,37.8214,38.0902,37.3734,37.8314,769496.62872374,0
+KIE.US,D,20220707,000000,38.0604,38.3988,38.0404,38.0803,1355320.2113047,0
+KIE.US,D,20220708,000000,38.1201,38.2794,37.8812,37.9011,918566.12216652,0
+KIE.US,D,20220711,000000,37.702,38.0504,37.682,37.8115,1194286.6274059,0
+KIE.US,D,20220712,000000,37.6522,38.2047,37.5028,37.6323,1670715.7739634,0
+KIE.US,D,20220713,000000,37.2739,37.5327,36.9652,37.2838,699882.71813232,0
+KIE.US,D,20220714,000000,36.5969,36.6267,35.9796,36.2385,890319.77948214,0
+KIE.US,D,20220715,000000,36.6765,36.8756,36.338,36.6666,1618580.4242003,0
+KIE.US,D,20220718,000000,36.9354,37.1146,36.2574,36.3281,750252.23202767,0
+KIE.US,D,20220719,000000,36.7761,37.3933,36.7462,37.3236,648680.50916619,0
+KIE.US,D,20220720,000000,37.3137,37.5228,37.0747,37.4431,851108.78131812,0
+KIE.US,D,20220721,000000,37.3734,37.5825,36.9403,37.5825,660964.01703174,0
+KIE.US,D,20220722,000000,37.6024,37.8015,37.0548,37.2739,552332.968528,0
+KIE.US,D,20220725,000000,37.463,37.8911,37.3435,37.682,462549.55610156,0
+KIE.US,D,20220726,000000,37.4929,37.7617,37.3784,37.473,576401.77345682,0
+KIE.US,D,20220727,000000,37.682,37.9658,37.3884,37.8214,781620.42788453,0
+KIE.US,D,20220728,000000,37.7916,37.7916,36.8756,37.5526,540159.95096134,0
+KIE.US,D,20220729,000000,37.5526,38.0902,37.5526,37.911,914132.44780897,0
+KIE.US,D,20220801,000000,37.6223,37.6323,37.2639,37.473,566317.02253931,0
+KIE.US,D,20220802,000000,37.4132,37.692,37.1594,37.1743,577447.41346729,0
+KIE.US,D,20220803,000000,37.3933,37.6124,36.9851,37.5825,1006526.4446612,0
+KIE.US,D,20220804,000000,37.4829,37.5028,37.0499,37.0548,344049.71499179,0
+KIE.US,D,20220805,000000,36.9951,37.5427,36.9951,37.473,985888.86574173,0
+KIE.US,D,20220808,000000,37.6422,38.0952,37.6422,37.8015,867510.56396074,0
+KIE.US,D,20220809,000000,37.7916,38.2097,37.7916,38.1101,1065315.3193325,0
+KIE.US,D,20220810,000000,38.588,38.9663,38.5183,38.9165,908666.19138535,0
+KIE.US,D,20220811,000000,39.1555,39.703,39.1256,39.5039,606261.2745051,0
+KIE.US,D,20220812,000000,39.6134,40.1062,39.5338,40.0813,637742.97403264,0
+KIE.US,D,20220815,000000,39.8026,40.1311,39.6433,40.0813,1205849.9394141,0
+KIE.US,D,20220816,000000,40.0017,40.3701,39.9818,40.2904,606765.51205098,0
+KIE.US,D,20220817,000000,39.9619,40.3153,39.8822,40.151,854360.20947748,0
+KIE.US,D,20220818,000000,40.1909,40.5024,40.1013,40.4597,330132.95961708,0
+KIE.US,D,20220819,000000,40.2307,40.2904,39.9121,39.9619,784822.63763802,0
+KIE.US,D,20220822,000000,39.6333,39.6333,39.0559,39.1356,388270.94598216,0
+KIE.US,D,20220823,000000,39.1853,39.255,38.9315,38.9763,664717.67382245,0
+KIE.US,D,20220824,000000,39.0261,39.2252,38.8618,39.1455,936122.02620399,0
+KIE.US,D,20220825,000000,39.2749,39.7239,39.1555,39.713,636833.9402099,0
+KIE.US,D,20220826,000000,39.7727,39.8125,38.7672,38.7871,597267.36417489,0
+KIE.US,D,20220829,000000,38.5283,38.7174,38.1898,38.4287,617115.43968584,0
+KIE.US,D,20220830,000000,38.5581,38.5581,38.0205,38.13,660307.10198194,0
+KIE.US,D,20220831,000000,38.2993,38.3789,37.8314,37.921,1356150.8974609,0
+KIE.US,D,20220901,000000,37.7816,37.9409,37.4527,37.9409,734559.59621251,0
+KIE.US,D,20220902,000000,38.2595,38.6726,37.5626,37.7318,1077642.0188603,0
+KIE.US,D,20220906,000000,37.921,37.9409,37.5028,37.6721,2758792.0948687,0
+KIE.US,D,20220907,000000,37.6024,38.5382,37.6024,38.4984,934183.42368698,0
+KIE.US,D,20220908,000000,38.3092,38.9663,38.2445,38.9066,841333.40323752,0
+KIE.US,D,20220909,000000,39.1555,39.4044,39.036,39.1953,691223.29207058,0
+KIE.US,D,20220912,000000,39.3645,39.7229,39.2949,39.4143,683852.58467689,0
+KIE.US,D,20220913,000000,38.7672,39.036,38.3192,38.4188,925807.25457333,0
+KIE.US,D,20220914,000000,38.4586,38.4884,38.0006,38.3391,1319220.0172832,0
+KIE.US,D,20220915,000000,38.3192,38.8468,38.1798,38.4785,2358500.8088238,0
+KIE.US,D,20220916,000000,38.13,38.2694,37.8612,38.14,2561554.8578504,0
+KIE.US,D,20220919,000000,37.76,38.695,37.73,38.66,727415,0
+KIE.US,D,20220920,000000,38.38,38.42,37.7,38.05,858285,0
+KIE.US,D,20220921,000000,38.24,38.53,37.49,37.49,1251325,0
+KIE.US,D,20220922,000000,37.57,37.61,36.79,36.9,1002938,0
+KIE.US,D,20220923,000000,36.51,36.62,35.87,36.29,1328325,0
+KIE.US,D,20220926,000000,36.11,36.29,35.4,35.58,1337433,0
+KIE.US,D,20220927,000000,35.88,36.08,35.38,35.81,1767125,0
+KIE.US,D,20220928,000000,35.92,36.74,35.82,36.51,1471269,0
+KIE.US,D,20220929,000000,36.27,36.51,35.825,36.42,1247992,0
+KIE.US,D,20220930,000000,36.41,36.88,36.075,36.17,900484,0
+KIE.US,D,20221003,000000,36.42,37.2,35.99,37.03,1295737,0
+KIE.US,D,20221004,000000,37.41,38.49,37.41,38.47,905033,0
+KIE.US,D,20221005,000000,38.02,38.4,37.93,38.19,565742,0
+KIE.US,D,20221006,000000,38.03,38.24,37.82,37.92,1723440,0
+KIE.US,D,20221007,000000,37.66,37.77,37.03,37.21,2033521,0
+KIE.US,D,20221010,000000,37.32,37.65,37.25,37.48,1268268,0
+KIE.US,D,20221011,000000,37.4,37.97,37.26,37.48,745546,0
+KIE.US,D,20221012,000000,37.5,37.6,37.19,37.21,971591,0
+KIE.US,D,20221013,000000,36.64,38.68,36.38,38.54,2048659,0
+KIE.US,D,20221014,000000,38.8,39.06,37.8,37.9,1065367,0
+KIE.US,D,20221017,000000,38.45,38.77,38.27,38.52,1405834,0
+KIE.US,D,20221018,000000,39.21,39.4,38.72,39.12,825763,0
+KIE.US,D,20221019,000000,38.83,39.315,38.56,38.96,1073656,0
+KIE.US,D,20221020,000000,38.72,38.72,37.67,37.78,1642697,0
+KIE.US,D,20221021,000000,37.87,38.755,37.68,38.69,3588761,0
+KIE.US,D,20221024,000000,38.84,39.36,38.84,39.25,1518768,0
+KIE.US,D,20221025,000000,39.1,39.3,38.77,39.2,1877476,0
+KIE.US,D,20221026,000000,39.33,39.6013,39.17,39.2,1680289,0
+KIE.US,D,20221027,000000,39.48,40.11,39.48,39.69,1447496,0
+KIE.US,D,20221028,000000,39.81,41.27,39.81,41.2,2073473,0
+KIE.US,D,20221031,000000,40.98,41.43,40.97,41.37,5020484,0
+KIE.US,D,20221101,000000,41.54,41.61,41.18,41.27,1862184,0
+KIE.US,D,20221102,000000,41.15,41.67,40.57,40.66,2649015,0
+KIE.US,D,20221103,000000,40.09,40.53,39.66,40.28,1074341,0
+KIE.US,D,20221104,000000,40.73,40.99,40.26,40.81,1319058,0
+KIE.US,D,20221107,000000,40.95,41.07,40.56,40.98,2406523,0
+KIE.US,D,20221108,000000,41.01,41.25,40.46,40.86,1292047,0
+KIE.US,D,20221109,000000,40.57,40.93,40.12,40.21,1318234,0
+KIE.US,D,20221110,000000,41.26,41.565,41.03,41.43,1895052,0
+KIE.US,D,20221111,000000,41.54,41.61,40.65,40.81,1528254,0
+KIE.US,D,20221114,000000,40.78,40.98,40.34,40.36,1454999,0
+KIE.US,D,20221115,000000,40.73,41.01,40.28,40.65,1590900,0
+KIE.US,D,20221116,000000,40.61,40.91,40.45,40.8,986449,0
+KIE.US,D,20221117,000000,40.34,40.83,40.34,40.83,910146,0
+KIE.US,D,20221118,000000,41.17,41.47,40.9237,41.22,1457223,0
+KIE.US,D,20221121,000000,41.17,41.41,41.01,41.34,1865288,0
+KIE.US,D,20221122,000000,41.48,41.83,41.41,41.78,1008131,0
+KIE.US,D,20221123,000000,41.71,41.99,41.66,41.89,1008842,0
+KIE.US,D,20221125,000000,41.98,42.265,41.97,42.22,320769,0
+KIE.US,D,20221128,000000,41.96,42.15,41.58,41.66,1508631,0
+KIE.US,D,20221129,000000,41.61,42.03,41.5,41.9,1434407,0
+KIE.US,D,20221130,000000,41.85,42.63,41.3927,42.63,1605232,0
+KIE.US,D,20221201,000000,42.74,42.86,42.29,42.41,1796651,0
+KIE.US,D,20221202,000000,42.03,42.7399,42.03,42.62,958063,0
+KIE.US,D,20221205,000000,42.32,42.3641,41.52,41.74,1098618,0
+KIE.US,D,20221206,000000,41.67,41.89,41.52,41.88,673762,0
+KIE.US,D,20221207,000000,41.75,42.1,41.4321,41.46,872640,0
+KIE.US,D,20221208,000000,41.65,41.82,41.44,41.56,872690,0
+KIE.US,D,20221209,000000,41.45,41.71,41.24,41.27,599505,0
+KIE.US,D,20221212,000000,41.3,41.55,41.02,41.52,509823,0
+KIE.US,D,20221213,000000,42.27,42.27,41.28,41.43,886425,0
+KIE.US,D,20221214,000000,41.49,41.85,41.05,41.26,1417995,0
+KIE.US,D,20221215,000000,40.77,40.835,40.485,40.62,888671,0
+KIE.US,D,20221216,000000,40.17,40.48,39.965,40.42,2044434,0
+KIE.US,D,20221219,000000,40.09,40.47,39.74,39.99,603548,0
+KIE.US,D,20221220,000000,40.05,40.72,40.05,40.6,938880,0
+KIE.US,D,20221221,000000,40.85,41.455,40.85,41.32,593449,0
+KIE.US,D,20221222,000000,41.16,41.2102,40.4,40.93,443407,0
+KIE.US,D,20221223,000000,40.92,41.24,40.77,41.2,366173,0
+KIE.US,D,20221227,000000,41.21,41.39,41.035,41.19,447061,0
+KIE.US,D,20221228,000000,41.23,41.365,40.65,40.68,558896,0
+KIE.US,D,20221229,000000,40.83,41.31,40.74,41.19,374953,0
+KIE.US,D,20221230,000000,40.95,41.115,40.65,40.95,626512,0
+KIE.US,D,20230103,000000,41.13,41.24,40.67,40.94,1238660,0
+KIE.US,D,20230104,000000,41.16,41.6,41.16,41.41,667526,0
+KIE.US,D,20230105,000000,41.27,41.45,40.94,41.22,620113,0
+KIE.US,D,20230106,000000,41.54,42.35,41.52,42.25,433575,0
+KIE.US,D,20230109,000000,42.32,42.365,41.68,41.69,684451,0
+KIE.US,D,20230110,000000,41.72,42.235,41.63,42.17,811386,0
+KIE.US,D,20230111,000000,42.24,42.44,42.23,42.42,497220,0
+KIE.US,D,20230112,000000,42.51,42.66,42.16,42.38,485116,0
+KIE.US,D,20230113,000000,42.08,42.87,42.05,42.78,518530,0
+KIE.US,D,20230117,000000,42.73,42.88,42.225,42.37,641742,0
+KIE.US,D,20230118,000000,42.36,42.535,41.715,41.74,616707,0
+KIE.US,D,20230119,000000,41.45,41.51,41.13,41.37,977784,0
+KIE.US,D,20230120,000000,41.46,41.81,41.05,41.81,1071535,0
+KIE.US,D,20230123,000000,41.8,42.27,41.69,42.13,506597,0
+KIE.US,D,20230124,000000,42.07,42.505,41.49,42.38,658891,0
+KIE.US,D,20230125,000000,42.11,42.76,42.11,42.76,1128255,0
+KIE.US,D,20230126,000000,42.92,43.13,42.72,43.11,615800,0
+KIE.US,D,20230127,000000,43.02,43.09,42.7,42.85,709167,0
+KIE.US,D,20230130,000000,42.68,43.2,42.68,42.75,1278338,0
+KIE.US,D,20230131,000000,42.85,43.45,42.57,43.45,561715,0
+KIE.US,D,20230201,000000,43.23,43.675,42.8038,43.31,794763,0
+KIE.US,D,20230202,000000,43.53,43.53,42.48,43.02,906422,0
+KIE.US,D,20230203,000000,42.8,43.325,42.66,43.07,469214,0
+KIE.US,D,20230206,000000,42.9,43.29,42.88,43.25,618337,0
+KIE.US,D,20230207,000000,43.15,44.07,43,43.98,512687,0
+KIE.US,D,20230208,000000,43.76,44.125,43.57,43.81,403958,0
+KIE.US,D,20230209,000000,44.06,44.3,43.26,43.28,1452394,0
+KIE.US,D,20230210,000000,43.28,43.63,43.16,43.55,995837,0
+KIE.US,D,20230213,000000,43.6,44.15,43.58,44.1,881114,0
+KIE.US,D,20230214,000000,44.04,44.2,43.48,43.59,857475,0
+KIE.US,D,20230215,000000,43.41,43.96,43.32,43.94,519095,0
+KIE.US,D,20230216,000000,43.52,43.97,43.48,43.66,567936,0
+KIE.US,D,20230217,000000,43.54,43.92,43.54,43.88,895998,0
+KIE.US,D,20230221,000000,43.5,43.5,42.81,42.98,878066,0
+KIE.US,D,20230222,000000,42.97,43.24,42.875,42.99,640912,0
+KIE.US,D,20230223,000000,43.19,43.42,42.5883,42.98,725022,0
+KIE.US,D,20230224,000000,42.63,43.175,42.6,43.11,447615,0
+KIE.US,D,20230227,000000,43.37,43.61,42.955,43.04,998739,0
+KIE.US,D,20230228,000000,43.08,43.6,43.08,43.3,826538,0
+KIE.US,D,20230301,000000,43.12,43.3788,42.98,43.2,622325,0
+KIE.US,D,20230302,000000,42.95,42.95,42.5109,42.88,544806,0
+KIE.US,D,20230303,000000,42.94,43.15,42.62,43.14,409381,0
+KIE.US,D,20230306,000000,43.17,43.3,42.75,42.86,638461,0
+KIE.US,D,20230307,000000,42.84,42.94,42.07,42.25,739286,0
+KIE.US,D,20230308,000000,42.34,42.41,41.63,41.93,720008,0
+KIE.US,D,20230309,000000,41.91,41.915,40.68,40.8,1009020,0
+KIE.US,D,20230310,000000,40.48,40.67,39.68,39.86,1821080,0
+KIE.US,D,20230313,000000,38.97,39.09,38.18,38.38,3506154,0
+KIE.US,D,20230314,000000,39.41,39.54,38.89,39.23,1503796,0
+KIE.US,D,20230315,000000,38.05,38.42,37.365,37.95,1722981,0
+KIE.US,D,20230316,000000,37.71,39.315,37.52,39.03,2144375,0
+KIE.US,D,20230317,000000,38.68,38.7104,37.34,37.44,3727265,0
+KIE.US,D,20230320,000000,37.64,38.68,37.64,38.42,1599805,0
+KIE.US,D,20230321,000000,39.33,39.51,39.13,39.23,1361122,0
+KIE.US,D,20230322,000000,39.25,39.28,38.13,38.16,674490,0
+KIE.US,D,20230323,000000,38.25,38.25,37.265,37.51,1253603,0
+KIE.US,D,20230324,000000,36.94,37.73,36.86,37.72,1105965,0
+KIE.US,D,20230327,000000,38.27,38.475,37.955,38.27,999351,0
+KIE.US,D,20230328,000000,38.22,38.45,37.99,38.31,754705,0
+KIE.US,D,20230329,000000,38.74,38.94,38.58,38.89,1001642,0
+KIE.US,D,20230330,000000,39.11,39.23,38.73,38.95,485502,0
+KIE.US,D,20230331,000000,39.13,39.405,39.12,39.36,840392,0
+KIE.US,D,20230403,000000,39.38,39.74,39.32,39.49,1344278,0
+KIE.US,D,20230404,000000,39.57,39.72,38.63,39.11,968104,0
+KIE.US,D,20230405,000000,38.83,39.37,38.83,39.34,983825,0
+KIE.US,D,20230406,000000,39.35,39.68,39.35,39.56,487803,0
+KIE.US,D,20230410,000000,39.44,39.84,39.44,39.81,1060229,0
+KIE.US,D,20230411,000000,39.86,40.27,39.78,40.06,604189,0
+KIE.US,D,20230412,000000,40.18,40.44,39.99,40.09,817584,0
+KIE.US,D,20230413,000000,40.04,40.18,39.67,40.09,1011685,0
+KIE.US,D,20230414,000000,40.21,40.33,39.46,39.73,882550,0
+KIE.US,D,20230417,000000,39.66,40.18,39.53,40.18,712175,0
+KIE.US,D,20230418,000000,40.32,40.415,40.13,40.38,1200086,0
+KIE.US,D,20230419,000000,40.33,40.725,40.33,40.63,2627060,0
+KIE.US,D,20230420,000000,40.47,40.755,40.39,40.57,653261,0
+KIE.US,D,20230421,000000,40.52,40.52,39.775,40.17,1935083,0
+KIE.US,D,20230424,000000,40.2,40.48,40.03,40.09,640400,0
+KIE.US,D,20230425,000000,39.83,40.06,39.69,39.71,1309302,0
+KIE.US,D,20230426,000000,39.57,39.89,39.27,39.38,735507,0
+KIE.US,D,20230427,000000,39.45,40.075,39.31,40.03,775219,0
+KIE.US,D,20230428,000000,39.9,40.52,39.84,40.44,911192,0
+KIE.US,D,20230501,000000,40.43,40.99,40.28,40.68,676966,0
+KIE.US,D,20230502,000000,40.42,40.42,39.45,39.98,814724,0
+KIE.US,D,20230503,000000,40.06,40.52,39.85,39.88,1218428,0
+KIE.US,D,20230504,000000,39.57,39.6,38.8,39.2,1848853,0
+KIE.US,D,20230505,000000,39.56,40.2,39.44,39.96,940395,0
+KIE.US,D,20230508,000000,40.15,40.36,39.99,40.3,429435,0
+KIE.US,D,20230509,000000,40.12,40.41,40,40.17,517058,0
+KIE.US,D,20230510,000000,40.43,40.43,39.66,40.04,678830,0
+KIE.US,D,20230511,000000,39.8,39.96,39.62,39.89,371488,0
+KIE.US,D,20230512,000000,40.07,40.2,39.47,39.74,335889,0
+KIE.US,D,20230515,000000,39.82,39.89,39.58,39.84,556751,0
+KIE.US,D,20230516,000000,39.74,39.835,39.465,39.49,1033193,0
+KIE.US,D,20230517,000000,39.71,40.04,39.56,39.74,968840,0
+KIE.US,D,20230518,000000,39.68,40.21,39.47,40.17,803636,0
+KIE.US,D,20230519,000000,40.33,40.5,39.93,40,573529,0
+KIE.US,D,20230522,000000,40.03,40.16,39.56,39.98,1120027,0
+KIE.US,D,20230523,000000,39.86,40.1,39.47,39.47,1441097,0
+KIE.US,D,20230524,000000,39.3,39.37,38.81,38.81,1171073,0
+KIE.US,D,20230525,000000,38.72,38.92,38.44,38.69,1021596,0
+KIE.US,D,20230526,000000,38.68,38.92,38.56,38.72,656885,0
+KIE.US,D,20230530,000000,38.7,38.925,38.45,38.87,1034736,0
+KIE.US,D,20230531,000000,38.73,38.84,38.12,38.14,1075482,0
+KIE.US,D,20230601,000000,38.28,38.53,38.04,38.49,760080,0
+KIE.US,D,20230602,000000,38.81,39.615,38.74,39.54,921200,0
+KIE.US,D,20230605,000000,39.53,39.53,39.06,39.21,846756,0
+KIE.US,D,20230606,000000,39.26,39.765,39.26,39.74,1501960,0
+KIE.US,D,20230607,000000,39.84,40.35,39.6,40.23,646399,0
+KIE.US,D,20230608,000000,40.13,40.23,39.835,40.04,866354,0
+KIE.US,D,20230609,000000,40.03,40.28,39.85,40.09,1069413,0
+KIE.US,D,20230612,000000,40.09,40.17,39.79,39.97,568234,0
+KIE.US,D,20230613,000000,40.06,40.61,39.9501,40.28,850619,0
+KIE.US,D,20230614,000000,40.28,40.44,39.615,39.71,888710,0
+KIE.US,D,20230615,000000,39.69,40.25,39.69,40.23,790593,0
+KIE.US,D,20230616,000000,40.34,40.51,40.22,40.37,2068718,0
+KIE.US,D,20230620,000000,40.06,40.1399,39.66,39.92,967589,0
+KIE.US,D,20230621,000000,39.83,40.1412,39.6,40.04,1174043,0
+KIE.US,D,20230622,000000,39.99,40.07,39.72,39.96,714623,0
+KIE.US,D,20230623,000000,39.72,39.905,39.535,39.54,1552315,0
+KIE.US,D,20230626,000000,39.54,39.98,39.47,39.75,1000514,0
+KIE.US,D,20230627,000000,40.07,40.43,39.99,40.32,1108331,0
+KIE.US,D,20230628,000000,40.21,40.255,39.835,40.01,720371,0
+KIE.US,D,20230629,000000,40.15,40.625,40.13,40.61,841528,0
+KIE.US,D,20230630,000000,40.81,41.095,40.72,40.88,652044,0
+KIE.US,D,20230703,000000,40.8,41.11,40.62,40.9,563765,0
+KIE.US,D,20230705,000000,40.6,40.695,40.24,40.65,1362934,0
+KIE.US,D,20230706,000000,40.37,40.71,40.35,40.68,589471,0
+KIE.US,D,20230707,000000,40.61,41.35,40.61,41.05,1227691,0
+KIE.US,D,20230710,000000,40.98,41.42,40.87,40.92,498801,0
+KIE.US,D,20230711,000000,41.04,41.405,41.02,41.37,564069,0
+KIE.US,D,20230712,000000,41.7,41.74,41.165,41.21,589138,0
+KIE.US,D,20230713,000000,41.11,41.26,40.91,41.2,457427,0
+KIE.US,D,20230714,000000,41.36,41.36,40.68,40.86,454305,0
+KIE.US,D,20230717,000000,40.82,41.655,40.77,41.45,1188607,0
+KIE.US,D,20230718,000000,41.47,41.87,41.4,41.67,546839,0
+KIE.US,D,20230719,000000,41.66,41.88,41.59,41.78,749329,0
+KIE.US,D,20230720,000000,41.83,42.51,41.83,42.49,711187,0
+KIE.US,D,20230721,000000,42.67,42.69,42.31,42.52,1337583,0
+KIE.US,D,20230724,000000,42.46,42.81,42.41,42.57,588248,0
+KIE.US,D,20230725,000000,42.54,42.58,42.38,42.45,501173,0
+KIE.US,D,20230726,000000,42.51,43.02,42.51,42.92,1262887,0
+KIE.US,D,20230727,000000,43.08,43.18,42.56,42.56,933650,0
+KIE.US,D,20230728,000000,42.81,42.9,42.34,42.5,798695,0
+KIE.US,D,20230731,000000,42.56,42.76,42.36,42.48,1098361,0
+KIE.US,D,20230801,000000,42.38,42.6,42.23,42.52,1353577,0
+KIE.US,D,20230802,000000,42.41,43.01,42.41,42.88,1000469,0
+KIE.US,D,20230803,000000,42.71,43.11,42.58,43,831611,0
+KIE.US,D,20230804,000000,43,43.33,42.76,42.82,824326,0
+KIE.US,D,20230807,000000,43.02,43.47,43,43.29,1146116,0
+KIE.US,D,20230808,000000,42.89,42.95,42.56,42.76,789392,0
+KIE.US,D,20230809,000000,42.74,42.9201,42.59,42.65,1395450,0
+KIE.US,D,20230810,000000,42.83,43.1,42.54,42.62,1043251,0
+KIE.US,D,20230811,000000,42.47,42.8,42.47,42.78,650810,0
+KIE.US,D,20230814,000000,42.75,42.76,42.49,42.68,769047,0
+KIE.US,D,20230815,000000,42.43,42.43,42.11,42.17,786674,0
+KIE.US,D,20230816,000000,42.16,42.625,42.16,42.38,886131,0
+KIE.US,D,20230817,000000,42.55,42.64,41.9,41.9,1338446,0
+KIE.US,D,20230818,000000,41.71,42.12,41.65,41.87,952157,0
+KIE.US,D,20230821,000000,41.95,42.08,41.545,41.76,910456,0
+KIE.US,D,20230822,000000,41.75,41.92,41.39,41.43,1087924,0
+KIE.US,D,20230823,000000,41.42,41.81,41.42,41.79,971196,0
+KIE.US,D,20230824,000000,41.7,42.3,41.7,41.97,538262,0
+KIE.US,D,20230825,000000,42.07,42.195,41.76,42,875351,0
+KIE.US,D,20230828,000000,42.1,42.34,41.9001,42.06,840504,0
+KIE.US,D,20230829,000000,42.08,42.42,41.88,42.41,742118,0
+KIE.US,D,20230830,000000,42.41,42.77,42.41,42.59,665555,0
+KIE.US,D,20230831,000000,42.64,42.78,42.49,42.54,560447,0
+KIE.US,D,20230901,000000,42.75,43.12,42.75,42.95,365128,0
+KIE.US,D,20230905,000000,42.9,42.92,42.21,42.22,895779,0
+KIE.US,D,20230906,000000,42.18,42.47,42.05,42.29,791696,0
+KIE.US,D,20230907,000000,42.23,42.57,42.23,42.46,470127,0
+KIE.US,D,20230908,000000,42.44,42.73,42.3,42.43,1511734,0
+KIE.US,D,20230911,000000,42.54,42.9,42.54,42.71,501808,0
+KIE.US,D,20230912,000000,42.73,43.37,42.73,43.14,753971,0
+KIE.US,D,20230913,000000,43.27,43.32,42.85,43.05,1125966,0
+KIE.US,D,20230914,000000,43.36,43.58,43.28,43.55,685469,0
+KIE.US,D,20230915,000000,43.39,43.5,43.21,43.35,1231728,0
+KIE.US,D,20230918,000000,43.16,43.545,42.99,43.52,1062709,0
+KIE.US,D,20230919,000000,43.58,43.92,43.57,43.83,1253506,0
+KIE.US,D,20230920,000000,43.87,44.135,43.725,43.73,716699,0
+KIE.US,D,20230921,000000,43.61,43.65,43.28,43.29,751140,0
+KIE.US,D,20230922,000000,43.29,43.565,43.25,43.36,1115610,0
+KIE.US,D,20230925,000000,43.25,43.55,43.19,43.52,1214874,0
+KIE.US,D,20230926,000000,43.37,43.57,42.94,42.97,852994,0
+KIE.US,D,20230927,000000,43.05,43.11,42.59,42.9,887691,0
+KIE.US,D,20230928,000000,42.92,43.2711,42.92,43.05,644020,0
+KIE.US,D,20230929,000000,43.15,43.15,42.45,42.54,869736,0
+KIE.US,D,20231002,000000,42.44,42.45,41.84,42.1,1189620,0
+KIE.US,D,20231003,000000,41.99,42.04,41.465,41.63,797768,0
+KIE.US,D,20231004,000000,41.68,42.22,41.49,42.19,897010,0
+KIE.US,D,20231005,000000,42.08,42.6,42.08,42.5,394256,0
+KIE.US,D,20231006,000000,42.44,42.945,42.37,42.7,739241,0
+KIE.US,D,20231009,000000,42.45,42.975,42.45,42.88,656138,0
+KIE.US,D,20231010,000000,43,43.12,42.67,42.71,2364050,0
+KIE.US,D,20231011,000000,42.83,43.13,42.7,43.1,1804981,0
+KIE.US,D,20231012,000000,43.25,43.26,42.57,42.88,730436,0
+KIE.US,D,20231013,000000,43.16,43.49,42.94,43.13,605021,0
+KIE.US,D,20231016,000000,43.44,44.01,43.39,43.88,2704736,0
+KIE.US,D,20231017,000000,43.73,44.57,43.73,44.3,2835927,0
+KIE.US,D,20231018,000000,44.16,44.3,43.77,43.81,942599,0
+KIE.US,D,20231019,000000,43.75,43.9,42.99,43.07,1984046,0
+KIE.US,D,20231020,000000,43.05,43.18,42.26,42.28,2085841,0
+KIE.US,D,20231023,000000,42.17,42.28,41.79,41.86,1075599,0
+KIE.US,D,20231024,000000,42.12,42.67,42.1,42.5,731618,0
+KIE.US,D,20231025,000000,42.45,42.9987,42.45,42.49,1703809,0
+KIE.US,D,20231026,000000,42.7,43.18,42.67,42.73,1273256,0
+KIE.US,D,20231027,000000,42.68,42.68,41.56,41.76,1162150,0
+KIE.US,D,20231030,000000,41.98,42.445,41.98,42.33,1059576,0
+KIE.US,D,20231031,000000,42.44,42.75,42.42,42.71,848215,0
+KIE.US,D,20231101,000000,42.75,43.16,42.66,43.14,830287,0
+KIE.US,D,20231102,000000,43.42,43.55,42.775,43.13,1484539,0
+KIE.US,D,20231103,000000,43.54,43.705,43.299,43.49,1821446,0
+KIE.US,D,20231106,000000,43.52,43.6,43.17,43.32,788959,0
+KIE.US,D,20231107,000000,43.32,43.36,43.045,43.25,404927,0
+KIE.US,D,20231108,000000,43.45,43.46,43.01,43.18,1312403,0
+KIE.US,D,20231109,000000,43.27,43.365,43.05,43.07,1348189,0
+KIE.US,D,20231110,000000,43.25,43.51,43.105,43.51,936376,0
+KIE.US,D,20231113,000000,43.46,43.69,43.45,43.6,1424995,0
+KIE.US,D,20231114,000000,44.02,44.2,43.7,44.04,1191575,0
+KIE.US,D,20231115,000000,44.07,44.175,43.625,43.67,1769643,0
+KIE.US,D,20231116,000000,43.66,44.08,43.66,43.87,1748243,0
+KIE.US,D,20231117,000000,44.01,44.255,43.93,44.07,749888,0
+KIE.US,D,20231120,000000,44,44.31,43.86,44.18,771300,0
+KIE.US,D,20231121,000000,44.22,44.7,44.22,44.54,2044406,0
+KIE.US,D,20231122,000000,44.57,44.875,44.475,44.8,1069095,0
+KIE.US,D,20231124,000000,44.94,45.28,44.83,45.13,478887,0
+KIE.US,D,20231127,000000,45.12,45.36,44.94,45.3,4367149,0
+KIE.US,D,20231128,000000,45.28,45.29,44.64,44.65,1003723,0
+KIE.US,D,20231129,000000,44.77,44.79,44.43,44.48,1169815,0
+KIE.US,D,20231130,000000,44.55,45.28,44.54,45.28,2613586,0
+KIE.US,D,20231201,000000,45.1,45.48,45.06,45.24,956566,0
+KIE.US,D,20231204,000000,45.09,45.7,45.09,45.61,1790841,0
+KIE.US,D,20231205,000000,45.5,45.66,45.3,45.4,743959,0
+KIE.US,D,20231206,000000,45.44,45.7,44.92,44.99,721687,0
+KIE.US,D,20231207,000000,45.06,45.2,44.75,44.87,777100,0
+KIE.US,D,20231208,000000,44.98,45.18,44.815,45.06,547564,0
+KIE.US,D,20231211,000000,45.15,45.705,45.15,45.56,747410,0
+KIE.US,D,20231212,000000,45.6,46.02,45.51,45.93,582126,0
+KIE.US,D,20231213,000000,46.01,46.21,45.7521,46.09,2053775,0
+KIE.US,D,20231214,000000,46.28,46.28,45.08,45.19,1463985,0
+KIE.US,D,20231215,000000,45.08,45.16,44.62,44.81,1368118,0
+KIE.US,D,20231218,000000,44.74,45.02,44.6,44.95,829365,0
+KIE.US,D,20231219,000000,45.05,45.32,44.89,45.25,773102,0
+KIE.US,D,20231220,000000,45.05,45.22,44.46,44.46,916505,0
+KIE.US,D,20231221,000000,44.64,44.74,44.245,44.71,717400,0
+KIE.US,D,20231222,000000,44.78,44.99,44.715,44.9,471674,0
+KIE.US,D,20231226,000000,44.88,45.04,44.71,44.94,811648,0
+KIE.US,D,20231227,000000,44.88,45.015,44.71,45.01,672936,0
+KIE.US,D,20231228,000000,44.99,45.25,44.985,45.19,775841,0
+KIE.US,D,20231229,000000,45.13,45.29,44.985,45.22,390223,0
+KIE.US,D,20240102,000000,45.03,45.51,45.02,45.51,1134019,0
+KIE.US,D,20240103,000000,45.36,45.7199,45.29,45.35,902268,0
+KIE.US,D,20240104,000000,45.52,46.0075,45.52,45.62,753894,0
+KIE.US,D,20240105,000000,45.63,46.03,45.63,45.77,1780831,0
+KIE.US,D,20240108,000000,45.88,45.96,45.47,45.87,811614,0
+KIE.US,D,20240109,000000,45.67,45.67,45.12,45.47,466132,0
+KIE.US,D,20240110,000000,45.43,45.83,45.4217,45.82,1121011,0
+KIE.US,D,20240111,000000,45.8,46.035,45.465,45.98,407345,0
+KIE.US,D,20240112,000000,46.17,46.3,45.935,46.15,1207447,0
+KIE.US,D,20240116,000000,45.91,46.17,45.85,46.01,664526,0
+KIE.US,D,20240117,000000,45.79,46.45,45.79,45.97,682888,0
+KIE.US,D,20240118,000000,45.9,46.41,45.73,46.37,1261725,0
+KIE.US,D,20240119,000000,46.69,47.12,46.58,46.95,910876,0
+KIE.US,D,20240122,000000,47.06,47.48,47.06,47.41,555166,0
+KIE.US,D,20240123,000000,47.45,47.62,47.18,47.21,670972,0
+KIE.US,D,20240124,000000,47.55,47.77,47.46,47.51,786586,0
+KIE.US,D,20240125,000000,47.7,47.85,47.1187,47.51,659289,0
+KIE.US,D,20240126,000000,47.56,47.64,47.45,47.6,373523,0
+KIE.US,D,20240129,000000,47.54,47.56,47.255,47.53,381816,0
+KIE.US,D,20240130,000000,47.52,47.86,47.485,47.84,463989,0
+KIE.US,D,20240131,000000,47.83,48.23,47.485,47.5,865912,0
+KIE.US,D,20240201,000000,47.2,47.2,46.14,46.85,1077419,0
+KIE.US,D,20240202,000000,46.79,47.29,46.79,47.07,765900,0
+KIE.US,D,20240205,000000,46.89,47.225,46.75,47.01,410467,0
+KIE.US,D,20240206,000000,47.05,47.29,47.02,47.23,574355,0
+KIE.US,D,20240207,000000,47.35,47.685,47.23,47.56,736679,0
+KIE.US,D,20240208,000000,47.51,47.51,46.985,47.41,1212064,0
+KIE.US,D,20240209,000000,47.32,47.825,47.12,47.81,642956,0
+KIE.US,D,20240212,000000,47.91,48.28,47.86,48.08,848749,0
+KIE.US,D,20240213,000000,47.8,48.14,47.305,47.68,1266771,0
+KIE.US,D,20240214,000000,47.87,48.25,47.8,48.23,638097,0
+KIE.US,D,20240215,000000,48.43,49.115,48.41,48.97,1164832,0
+KIE.US,D,20240216,000000,49.02,49.355,48.87,48.94,1197492,0
+KIE.US,D,20240220,000000,48.58,49.115,48.54,48.8,860897,0
+KIE.US,D,20240221,000000,48.85,48.89,48.47,48.71,668013,0
+KIE.US,D,20240222,000000,48.81,49.245,48.57,49.19,1281423,0
+KIE.US,D,20240223,000000,49.29,49.5,49.19,49.32,972879,0
+KIE.US,D,20240226,000000,49.2,49.53,49.095,49.18,549669,0
+KIE.US,D,20240227,000000,49.19,49.515,49.03,49.5,462095,0
+KIE.US,D,20240228,000000,49.5,49.955,49.48,49.87,420266,0
+KIE.US,D,20240229,000000,49.96,49.99,49.41,49.73,1048146,0
+KIE.US,D,20240301,000000,49.77,49.81,49.405,49.58,535371,0
+KIE.US,D,20240304,000000,49.57,49.8,49.47,49.53,788783,0
+KIE.US,D,20240305,000000,49.4,49.865,49.4,49.64,745212,0
+KIE.US,D,20240306,000000,49.86,50.34,49.56,50.29,752325,0
+KIE.US,D,20240307,000000,50.38,50.59,50.105,50.14,588403,0
+KIE.US,D,20240308,000000,50.19,50.31,49.98,49.98,703105,0
+KIE.US,D,20240311,000000,49.9,50.29,49.83,50.2,1301466,0
+KIE.US,D,20240312,000000,50.32,50.495,50.06,50.47,1115657,0
+KIE.US,D,20240313,000000,50.48,50.745,50.415,50.66,434331,0
+KIE.US,D,20240314,000000,50.64,50.75,50.215,50.47,700856,0
+KIE.US,D,20240315,000000,50.31,50.78,50.27,50.78,1042891,0
+KIE.US,D,20240318,000000,50.61,50.71,50.315,50.35,745166,0
+KIE.US,D,20240319,000000,50.43,50.74,50.43,50.61,887403,0
+KIE.US,D,20240320,000000,50.5,51.16,50.46,51.03,947799,0
+KIE.US,D,20240321,000000,51.22,51.305,50.94,51.07,1105833,0
+KIE.US,D,20240322,000000,51.18,51.26,50.65,50.65,767781,0
+KIE.US,D,20240325,000000,50.78,51.19,50.78,51.09,411322,0
+KIE.US,D,20240326,000000,51.12,51.4294,51.02,51.25,901504,0
+KIE.US,D,20240327,000000,51.49,51.975,51.46,51.97,840297,0
+KIE.US,D,20240328,000000,52.07,52.255,52.02,52.07,799957,0
+KIE.US,D,20240401,000000,52.11,52.11,51.6,51.64,1054789,0
+KIE.US,D,20240402,000000,51.53,51.73,51.1088,51.17,521619,0
+KIE.US,D,20240403,000000,51.05,51.38,51.05,51.17,600701,0
+KIE.US,D,20240404,000000,51.45,51.53,50.48,50.58,622187,0
+KIE.US,D,20240405,000000,50.71,51.15,50.64,51,685828,0
+KIE.US,D,20240408,000000,51.07,51.22,50.87,50.96,816714,0
+KIE.US,D,20240409,000000,51.12,51.15,49.99,50.11,712352,0
+KIE.US,D,20240410,000000,49.75,50.04,49.555,49.78,1140965,0
+KIE.US,D,20240411,000000,49.63,49.63,48.43,48.43,1958930,0
+KIE.US,D,20240412,000000,48.31,48.77,48.14,48.32,1373975,0
+KIE.US,D,20240415,000000,48.75,48.92,47.845,47.94,968678,0
+KIE.US,D,20240416,000000,47.96,48.29,47.73,48.07,854650,0
+KIE.US,D,20240417,000000,48.07,48.12,47.65,47.72,821506,0
+KIE.US,D,20240418,000000,47.88,48.49,47.88,48.28,581553,0
+KIE.US,D,20240419,000000,48.38,49.14,48.38,49.08,1329556,0
+KIE.US,D,20240422,000000,49.32,49.73,49.07,49.46,1663454,0
+KIE.US,D,20240423,000000,49.61,49.9,49.52,49.75,1566313,0
+KIE.US,D,20240424,000000,49.57,49.78,49.5,49.67,949391,0
+KIE.US,D,20240425,000000,49.48,49.51,48.95,49.3,1442611,0
+KIE.US,D,20240426,000000,49.09,49.09,48.37,48.53,2028302,0
+KIE.US,D,20240429,000000,48.63,48.92,48.63,48.79,688970,0
+KIE.US,D,20240430,000000,48.51,48.73,48.47,48.58,1492424,0
+KIE.US,D,20240501,000000,48.55,49.62,48.55,49.15,1459619,0
+KIE.US,D,20240502,000000,49.55,49.55,48.915,49.29,1180434,0
+KIE.US,D,20240503,000000,49.51,49.58,48.9,49.48,1224484,0
+KIE.US,D,20240506,000000,49.73,50.4,49.73,50.38,673728,0
+KIE.US,D,20240507,000000,50.67,50.845,50.5,50.71,645884,0
+KIE.US,D,20240508,000000,50.61,50.895,50.58,50.8,685579,0
+KIE.US,D,20240509,000000,50.73,51.195,50.66,51.16,402652,0
+KIE.US,D,20240510,000000,51.26,51.4,51.11,51.27,492764,0
+KIE.US,D,20240513,000000,51.36,51.49,50.89,50.91,863141,0
+KIE.US,D,20240514,000000,51.04,51.25,50.911,51.07,668822,0
+KIE.US,D,20240515,000000,51.19,51.27,50.861,51.02,701099,0
+KIE.US,D,20240516,000000,51.16,51.55,51.16,51.38,1244150,0
+KIE.US,D,20240517,000000,51.43,51.835,51.43,51.83,2138305,0
+KIE.US,D,20240520,000000,51.89,51.89,51.16,51.21,1087618,0
+KIE.US,D,20240521,000000,51.23,51.56,51.23,51.46,595499,0
+KIE.US,D,20240522,000000,51.38,51.82,51.31,51.44,1325495,0
+KIE.US,D,20240523,000000,51.42,51.42,50.395,50.47,1082067,0
+KIE.US,D,20240524,000000,50.68,50.82,50.54,50.81,509880,0
+KIE.US,D,20240528,000000,50.78,50.78,50.145,50.27,1018613,0
+KIE.US,D,20240529,000000,50.09,50.09,49.87,49.95,718478,0
+KIE.US,D,20240530,000000,49.95,50.7,49.95,50.6,2467300,0
+KIE.US,D,20240531,000000,50.7,51.23,50.68,51.16,1213992,0
+KIE.US,D,20240603,000000,51.3,51.3,50.545,50.77,618785,0
+KIE.US,D,20240604,000000,50.56,50.86,50.29,50.41,659417,0
+KIE.US,D,20240605,000000,50.57,50.6,49.9301,50.39,444510,0
+KIE.US,D,20240606,000000,50.42,50.66,50.01,50.26,445693,0
+KIE.US,D,20240607,000000,50.2,50.725,50.09,50.39,652025,0
+KIE.US,D,20240610,000000,50.23,50.34,49.89,50.24,713375,0
+KIE.US,D,20240611,000000,50.01,50.01,49.495,49.61,807326,0
+KIE.US,D,20240612,000000,49.99,50.06,49.48,49.6,531099,0
+KIE.US,D,20240613,000000,49.56,49.56,49.07,49.4,712959,0
+KIE.US,D,20240614,000000,49.03,49.19,48.822,48.97,548934,0
+KIE.US,D,20240617,000000,48.95,49.72,48.95,49.7,805510,0
+KIE.US,D,20240618,000000,49.71,50.23,49.69,50.05,911598,0
+KIE.US,D,20240620,000000,50.14,50.615,50.09,50.54,667572,0
+KIE.US,D,20240621,000000,50.62,50.62,50.2,50.45,873655,0
+KIE.US,D,20240624,000000,50.39,50.925,50.285,50.71,791425,0
+KIE.US,D,20240625,000000,50.72,50.77,50.14,50.16,711496,0
+KIE.US,D,20240626,000000,50,50.01,49.225,49.73,839072,0
+KIE.US,D,20240627,000000,49.73,50.12,49.56,50.12,468815,0
+KIE.US,D,20240628,000000,50.15,50.33,49.62,49.83,865729,0
+KIE.US,D,20240701,000000,50.08,50.43,49.73,49.88,2571986,0
+KIE.US,D,20240702,000000,49.75,50.09,49.54,50.03,1425258,0
+KIE.US,D,20240703,000000,49.99,50.16,49.74,49.78,291573,0
+KIE.US,D,20240705,000000,49.74,49.74,49.2399,49.44,354675,0
+KIE.US,D,20240708,000000,49.74,50.12,49.65,49.65,410004,0
+KIE.US,D,20240709,000000,49.69,50.11,49.59,49.59,527543,0
+KIE.US,D,20240710,000000,49.72,50.195,49.72,50.18,407104,0
+KIE.US,D,20240711,000000,50.33,50.9,50.24,50.88,731825,0
+KIE.US,D,20240712,000000,51.04,51.51,50.99,51.35,1958923,0
+KIE.US,D,20240715,000000,51.4,52.07,51.35,51.83,913492,0
+KIE.US,D,20240716,000000,52.04,52.55,52.03,52.43,902406,0
+KIE.US,D,20240717,000000,52.43,53.17,52.41,52.75,1821976,0
+KIE.US,D,20240718,000000,52.64,53.39,52.475,52.53,701467,0
+KIE.US,D,20240719,000000,52.41,52.45,51.3,51.35,1524801,0
+KIE.US,D,20240722,000000,51.54,51.92,51.36,51.72,483984,0
+KIE.US,D,20240723,000000,51.81,52.28,51.78,52.2,1552591,0
+KIE.US,D,20240724,000000,52.21,52.42,51.705,51.73,889873,0
+KIE.US,D,20240725,000000,51.94,52.58,51.87,51.91,1795869,0
+KIE.US,D,20240726,000000,52.24,53.305,52.23,53.25,787871,0
+KIE.US,D,20240729,000000,53.37,53.5,53.08,53.15,993706,0
+KIE.US,D,20240730,000000,53.42,54.445,53.42,54.33,963274,0
+KIE.US,D,20240731,000000,54.44,54.69,54.06,54.24,1450216,0
+KIE.US,D,20240801,000000,54.47,54.77,53.43,53.82,1989145,0
+KIE.US,D,20240802,000000,53.17,53.56,52.32,53.07,2372812,0
+KIE.US,D,20240805,000000,52.04,52.13,50.98,51.62,2296793,0
+KIE.US,D,20240806,000000,51.83,52.39,51.68,51.77,1700485,0
+KIE.US,D,20240807,000000,52.25,52.62,51.86,51.9,623877,0
+KIE.US,D,20240808,000000,52.09,52.51,51.93,52.39,689966,0
+KIE.US,D,20240809,000000,52.44,52.65,52.09,52.63,625453,0
+KIE.US,D,20240812,000000,52.84,52.92,52.3,52.36,471303,0
+KIE.US,D,20240813,000000,52.59,52.66,52.23,52.61,1782004,0
+KIE.US,D,20240814,000000,52.75,53.34,52.75,53.28,814924,0
+KIE.US,D,20240815,000000,53.85,54.03,53.44,53.67,1896871,0
+KIE.US,D,20240816,000000,53.62,54.28,53.62,54.16,659145,0
+KIE.US,D,20240819,000000,54.23,54.45,54.16,54.4,437926,0
+KIE.US,D,20240820,000000,54.33,54.38,53.965,54.01,325770,0
+KIE.US,D,20240821,000000,54.3,54.35,53.84,54.26,357896,0
+KIE.US,D,20240822,000000,54.37,54.65,54.2589,54.64,491660,0
+KIE.US,D,20240823,000000,54.82,55.28,54.77,55.14,516315,0
+KIE.US,D,20240826,000000,55.36,55.75,55.14,55.22,480593,0
+KIE.US,D,20240827,000000,55.2,55.41,55.1,55.34,583687,0
+KIE.US,D,20240828,000000,55.34,55.875,55.32,55.69,416962,0
+KIE.US,D,20240829,000000,55.91,56.345,55.45,56.18,603913,0
+KIE.US,D,20240830,000000,56.35,56.56,56.0006,56.48,1130464,0
+KIE.US,D,20240903,000000,56.36,56.74,56.155,56.28,1540557,0
+KIE.US,D,20240904,000000,56.43,56.76,56.1934,56.4,1062394,0
+KIE.US,D,20240905,000000,56.64,56.65,55.55,55.86,814034,0
+KIE.US,D,20240906,000000,55.84,56.14,55.12,55.18,683625,0
+KIE.US,D,20240909,000000,55.45,55.825,55.06,55.52,975340,0
+KIE.US,D,20240910,000000,55.65,55.76,54.92,55.25,3766034,0
+KIE.US,D,20240911,000000,55.09,55.21,54.04,54.68,1314344,0
+KIE.US,D,20240912,000000,54.78,55.32,54.61,55.29,1100393,0
+KIE.US,D,20240913,000000,55.59,55.96,55.48,55.92,636775,0
+KIE.US,D,20240916,000000,56.15,56.74,56.15,56.53,779731,0
+KIE.US,D,20240917,000000,56.72,56.85,56.45,56.62,729640,0
+KIE.US,D,20240918,000000,56.62,57.21,56.465,56.63,1122644,0
+KIE.US,D,20240919,000000,57.16,57.16,56.3616,56.69,1675434,0
+KIE.US,D,20240920,000000,56.69,56.805,56.34,56.46,1864336,0
+KIE.US,D,20240923,000000,56.48,56.75,56.41,56.69,1227985,0
+KIE.US,D,20240924,000000,56.75,56.75,56.27,56.38,1277509,0
+KIE.US,D,20240925,000000,56.45,56.62,56.23,56.34,1481269,0
+KIE.US,D,20240926,000000,56.4,56.675,56.2,56.42,1018041,0
+KIE.US,D,20240927,000000,56.49,56.9,56.39,56.48,492523,0
+KIE.US,D,20240930,000000,56.56,56.75,56.02,56.75,981139,0
+KIE.US,D,20241001,000000,56.58,56.97,56.16,56.73,785748,0
+KIE.US,D,20241002,000000,56.65,56.96,56.47,56.77,407379,0
+KIE.US,D,20241003,000000,56.62,56.81,56.21,56.48,370398,0
+KIE.US,D,20241004,000000,56.65,57.705,56.65,57.63,764269,0
+KIE.US,D,20241007,000000,57.52,57.52,55.391,55.65,3539859,0
+KIE.US,D,20241008,000000,55.83,56.47,55.83,56.34,996167,0
+KIE.US,D,20241009,000000,56.21,57.17,56.2,56.98,497357,0
+KIE.US,D,20241010,000000,57.25,57.62,56.485,56.73,506463,0
+KIE.US,D,20241011,000000,56.97,57.55,56.97,57.33,3033497,0
+KIE.US,D,20241014,000000,57.44,57.825,57.1,57.78,1109038,0
+KIE.US,D,20241015,000000,57.9,58.5,57.76,57.8,783676,0
+KIE.US,D,20241016,000000,57.86,58.34,57.79,58.21,1018665,0
+KIE.US,D,20241017,000000,58.41,58.82,58.41,58.68,836993,0
+KIE.US,D,20241018,000000,58.67,58.7,58.24,58.41,624305,0
+KIE.US,D,20241021,000000,58.35,58.45,57.665,57.76,608273,0
+KIE.US,D,20241022,000000,57.55,57.66,56.81,57.4,999167,0
+KIE.US,D,20241023,000000,57.27,57.415,57.005,57.29,581357,0
+KIE.US,D,20241024,000000,57.48,57.64,57.3,57.55,767719,0
+KIE.US,D,20241025,000000,57.67,57.68,56.29,56.43,1542203,0
+KIE.US,D,20241028,000000,56.71,57.175,56.71,56.88,840804,0
+KIE.US,D,20241029,000000,56.72,57.08,56.7,56.76,1636828,0
+KIE.US,D,20241030,000000,56.72,57.43,56.72,57.04,1117240,0
+KIE.US,D,20241031,000000,56.75,56.89,56.03,56.03,1304713,0
+KIE.US,D,20241101,000000,56.28,56.52,55.775,55.82,623293,0
+KIE.US,D,20241104,000000,55.78,56.02,55.5,55.67,772968,0
+KIE.US,D,20241105,000000,55.62,56.08,55.23,56.08,1094149,0
+KIE.US,D,20241106,000000,58.23,58.84,57.94,58.61,968523,0
+KIE.US,D,20241107,000000,58.46,58.49,57.8699,57.9,1036510,0
+KIE.US,D,20241108,000000,58.21,58.81,58.18,58.63,2283872,0
+KIE.US,D,20241111,000000,59.13,59.65,59.04,59.27,1001508,0
+KIE.US,D,20241112,000000,59.27,59.63,59.26,59.35,676779,0
+KIE.US,D,20241113,000000,59.35,59.655,59.21,59.23,1223576,0
+KIE.US,D,20241114,000000,59.37,59.64,59.01,59.17,1077877,0
+KIE.US,D,20241115,000000,59.26,59.77,59.05,59.4,1025168,0
+KIE.US,D,20241118,000000,59.48,59.725,59.35,59.63,854367,0
+KIE.US,D,20241119,000000,59.16,59.45,58.864071,59.29,870908,0
+KIE.US,D,20241120,000000,59.46,59.62,59.02,59.49,364212,0
+KIE.US,D,20241121,000000,59.78,60.51,59.59,60.36,899918,0
+KIE.US,D,20241122,000000,60.36,61.1,60.34,61.01,1043269,0
+KIE.US,D,20241125,000000,61.33,61.93,61.3,61.55,1018989,0
+KIE.US,D,20241126,000000,61.41,61.9,61.11,61.86,1510294,0
+KIE.US,D,20241127,000000,61.99,62.47,61.93,62.03,577970,0
+KIE.US,D,20241129,000000,62.24,62.36,61.88,61.97,1069625,0
+KIE.US,D,20241202,000000,62.01,62.03,61.2102,61.5,862634,0
+KIE.US,D,20241203,000000,61.65,61.67,60.95,61.17,490281,0
+KIE.US,D,20241204,000000,61.03,61.14,60.63,60.96,863110,0
+KIE.US,D,20241205,000000,61.02,61.3693,60.775,60.83,845392,0
+KIE.US,D,20241206,000000,60.87,60.98,60.15,60.35,879811,0
+KIE.US,D,20241209,000000,60.34,60.36,59.26,59.27,1708935,0
+KIE.US,D,20241210,000000,59.01,59.1,57.73,58.1,4515343,0
+KIE.US,D,20241211,000000,58.3445,58.47,57.88,58.34,2795950,0
+KIE.US,D,20241212,000000,58.66,58.96,58.205,58.29,1722777,0
+KIE.US,D,20241213,000000,58.41,58.67,58.27,58.4,1130462,0
+KIE.US,D,20241216,000000,58.4,58.64,58.14,58.32,1157010,0
+KIE.US,D,20241217,000000,58,58.02,57.44,57.56,1090400,0
+KIE.US,D,20241218,000000,57.56,57.68,55.75,55.78,1290391,0
+KIE.US,D,20241219,000000,56.16,56.66,55.98,56.09,1289433,0
+KIE.US,D,20241220,000000,56.06,57.26,55.7,56.81,2341190,0
+KIE.US,D,20241223,000000,56.27,56.465,56.05,56.46,1038571,0
+KIE.US,D,20241224,000000,56.46,57.03,56.35,56.97,595031,0
+KIE.US,D,20241226,000000,56.81,57.4,56.77,57.33,1279042,0
+KIE.US,D,20241227,000000,57.08,57.42,56.45,56.76,1328198,0
+KIE.US,D,20241230,000000,56.17,56.62,55.82,56.35,975814,0
+KIE.US,D,20241231,000000,56.66,56.7464,56.28,56.52,569720,0
+KIE.US,D,20250102,000000,56.8,56.87,55.93,56.13,867033,0
+KIE.US,D,20250103,000000,56.38,56.55,56,56.49,520336,0
+KIE.US,D,20250106,000000,56.61,56.82,55.85,55.96,638429,0
+KIE.US,D,20250107,000000,55.98,56.36,55.615,55.89,830013,0
+KIE.US,D,20250108,000000,55.7,55.955,55.17,55.88,559937,0
+KIE.US,D,20250110,000000,54.88,54.99,53.8836,54.24,1812710,0
+KIE.US,D,20250113,000000,53.79,54.73,53.73,54.7,1195008,0
+KIE.US,D,20250114,000000,54.8,55.81,54.72,55.81,737256,0
+KIE.US,D,20250115,000000,56.695,56.85,56.35,56.6,598211,0
+KIE.US,D,20250116,000000,56.51,57.41,56.51,57.37,568921,0
+KIE.US,D,20250117,000000,57.515,57.7599,57.23,57.29,892797,0
+KIE.US,D,20250121,000000,57.579,57.85,57.3,57.4,369527,0
+KIE.US,D,20250122,000000,57.46,57.51,56.945,57.02,722801,0
+KIE.US,D,20250123,000000,56.86,56.97,56.52,56.69,1355217,0
+KIE.US,D,20250124,000000,56.69,56.9,56.6,56.84,844850,0
+KIE.US,D,20250127,000000,57.005,58.135,56.83,58.09,1244689,0
+KIE.US,D,20250128,000000,58.105,58.6,57.82,58.05,688512,0
+KIE.US,D,20250129,000000,57.84,58.475,57.79,58,1223627,0
+KIE.US,D,20250130,000000,58.37,58.59,57.96,58.28,418356,0
+KIE.US,D,20250131,000000,58.09,58.36,57.695,57.82,2061254,0
+KIE.US,D,20250203,000000,56.94,57.85,56.6,57.65,1024052,0
+KIE.US,D,20250204,000000,57.54,58.17,57.47,57.52,2122959,0
+KIE.US,D,20250205,000000,57.72,58.12,57.54,58.12,726426,0
+KIE.US,D,20250206,000000,58.6,58.64,57.97,58.49,781875,0
+KIE.US,D,20250207,000000,58.54,58.6299,58.18,58.5,930062,0
+KIE.US,D,20250210,000000,58.62,58.66,57.935,58,494036,0
+KIE.US,D,20250211,000000,57.89,58,57.6006,57.69,603543,0
+KIE.US,D,20250212,000000,57.355,57.47,56.89,57.24,575679,0
+KIE.US,D,20250213,000000,57.59,58.31,57.3,58.3,687578,0
+KIE.US,D,20250214,000000,58.215,58.355,57.735,57.82,1713299,0
+KIE.US,D,20250218,000000,58.01,58.44,57.91,58.29,2402333,0
+KIE.US,D,20250219,000000,58.25,58.36,57.72,58.17,1545048,0
+KIE.US,D,20250220,000000,58.025,58.08,57.25,57.77,711623,0
+KIE.US,D,20250221,000000,57.93,57.93,56.9,57,629913,0
+KIE.US,D,20250224,000000,57.33,58.1,57.33,57.83,1070929,0
+KIE.US,D,20250225,000000,58.1,58.7815,57.96,58.52,979086,0
+KIE.US,D,20250226,000000,58.33,58.89,58.08,58.36,679692,0
+KIE.US,D,20250227,000000,58.61,59.57,58.57,59.17,532443,0
+KIE.US,D,20250228,000000,59.48,60.09,59.112,60.07,963206,0
+KIE.US,D,20250303,000000,60.21,60.81,59.93,60.24,731337,0
+KIE.US,D,20250304,000000,59.7,59.925,58.92,59.11,1169012,0
+KIE.US,D,20250305,000000,59.31,59.83,58.92,59.66,681307,0
+KIE.US,D,20250306,000000,59.12,59.47,58.6,58.96,625344,0
+KIE.US,D,20250307,000000,58.823,59.3,58.22,59.05,941321,0
+KIE.US,D,20250310,000000,58.51,59.32,57.825,58.27,1478476,0
+KIE.US,D,20250311,000000,58.255,58.81,57.6,58.38,1383545,0
+KIE.US,D,20250312,000000,58.635,58.76,57.38,57.96,794363,0
+KIE.US,D,20250313,000000,58.1127,58.51,57.72,57.79,550759,0
+KIE.US,D,20250314,000000,58.15,59.25,57.96,59.16,1117947,0
+KIE.US,D,20250317,000000,59,60.235,59,60.04,1768785,0
+KIE.US,D,20250318,000000,59.98,60.26,59.39,59.4,1195098,0
+KIE.US,D,20250319,000000,59.42,59.84,59.01,59.67,675616,0
+KIE.US,D,20250320,000000,59.5,60.22,59.44,59.7,665679,0
+KIE.US,D,20250321,000000,59.34,59.755,59.0952,59.33,2451341,0
+KIE.US,D,20250324,000000,59.6,60.4,59.6,60.33,675670,0
+KIE.US,D,20250325,000000,60.49,60.8732,59.94,60.51,504788,0
+KIE.US,D,20250326,000000,60.725,61.27,60.22,60.5,551681,0
+KIE.US,D,20250327,000000,60.64,60.94,60.13,60.81,658210,0
+KIE.US,D,20250328,000000,60.94,61.27,59.8557,60.15,1086631,0
+KIE.US,D,20250331,000000,59.79,60.96,59.7644,60.53,1611710,0
+KIE.US,D,20250401,000000,60.68,61.14,60.1,60.71,1984619,0
+KIE.US,D,20250402,000000,60.31,61.17,60.18,61.12,1026566,0
+KIE.US,D,20250403,000000,59.45,60.5,59.45,59.84,1468985,0
+KIE.US,D,20250404,000000,58.05,58.3,54.98,55.38,2538370,0
+KIE.US,D,20250407,000000,53.92,55.99,52.37,53.8,5279843,0
+KIE.US,D,20250408,000000,55.78,56.3,52.93,53.63,2025550,0
+KIE.US,D,20250409,000000,53,57.452,52.8,57.07,1367268,0
+KIE.US,D,20250410,000000,56.44,56.72,54.82,55.92,1796786,0
+KIE.US,D,20250411,000000,55.8,56.48,54.91,56.43,1367957,0
+KIE.US,D,20250414,000000,57.1,57.69,56.87,57.4,927277,0
+KIE.US,D,20250415,000000,57.47,57.99,57.18,57.23,569064,0
+KIE.US,D,20250416,000000,57.34,57.73,56.5,56.83,1597685,0
+KIE.US,D,20250417,000000,56.88,57.26,56.47,56.71,1103381,0
+KIE.US,D,20250421,000000,56.4,56.535,54.54,55.1,740159,0
+KIE.US,D,20250422,000000,55.8,57.1,55.69,56.97,1039291,0
+KIE.US,D,20250423,000000,57.71,58.17,57.05,57.35,1089487,0
+KIE.US,D,20250424,000000,57.06,57.67,56.72,57.5,851805,0
+KIE.US,D,20250425,000000,56.825,56.95,55.792,56.55,1177971,0
+KIE.US,D,20250428,000000,56.8,57.19,56.47,56.96,1325363,0
+KIE.US,D,20250429,000000,56.845,57.45,56.36,57.3,800004,0
+KIE.US,D,20250430,000000,56.77,57.35,55.75,57.2,735100,0
+KIE.US,D,20250501,000000,56.83,57.13,56.43,56.62,1432061,0
+KIE.US,D,20250502,000000,57.44,58.375,57.23,58.25,1198397,0
+KIE.US,D,20250505,000000,57.75,58.39,57.52,58.06,713806,0
+KIE.US,D,20250506,000000,57.83,58.409,57.69,58.19,734756,0
+KIE.US,D,20250507,000000,58.44,58.91,58.305,58.53,738079,0
+KIE.US,D,20250508,000000,58.78,59.225,58.505,58.64,833909,0
+KIE.US,D,20250509,000000,58.76,58.85,58.48,58.66,489278,0
+KIE.US,D,20250512,000000,59.54,59.67,58.42,59.02,1244084,0
+KIE.US,D,20250513,000000,59.195,59.36,58.81,58.85,1387268,0
+KIE.US,D,20250514,000000,58.7783,58.845,57.85,58.13,1124707,0
+KIE.US,D,20250515,000000,58.23,59.08,58.05,59.04,478810,0
+KIE.US,D,20250516,000000,59,59.805,58.94,59.72,1260485,0
+KIE.US,D,20250519,000000,59.4,59.975,59.4,59.85,558589,0
+KIE.US,D,20250520,000000,59.765,59.81,59.37,59.49,818693,0
+KIE.US,D,20250521,000000,59.01,59.12,58.02,58.02,888460,0
+KIE.US,D,20250522,000000,57.965,58.01,57.2,57.69,676255,0
+KIE.US,D,20250523,000000,57.05,57.88,57.02,57.72,1300612,0
+KIE.US,D,20250527,000000,58.24,58.96,57.83,58.96,645273,0
+KIE.US,D,20250528,000000,58.815,58.89,57.99,58.02,1392045,0
+KIE.US,D,20250529,000000,58.18,58.71,58.03,58.71,562610,0
+KIE.US,D,20250530,000000,58.49,59.36,58.48,59.14,510763,0
+KIE.US,D,20250602,000000,58.765,59.65,58.43,59.65,853836,0
+KIE.US,D,20250603,000000,59.545,59.74,58.56,59.61,458513,0
+KIE.US,D,20250604,000000,59.62,59.62,58.79,58.79,351733,0
+KIE.US,D,20250605,000000,58.86,58.95,58.3003,58.71,463160,0
+KIE.US,D,20250606,000000,59.37,59.54,59.07,59.52,652072,0
+KIE.US,D,20250609,000000,59.41,59.54,57.65,58.56,1375616,0
+KIE.US,D,20250610,000000,58.39,58.53,57.76,57.96,1209230,0
+KIE.US,D,20250611,000000,57.91,58.35,57.67,57.94,2179667,0
+KIE.US,D,20250612,000000,57.71,58.65,57.63,58.63,773163,0
+KIE.US,D,20250613,000000,58.24,58.59,57.87,57.98,911047,0
+KIE.US,D,20250616,000000,58.435,58.825,58.2205,58.33,816515,0
+KIE.US,D,20250617,000000,58.05,58.18,57.52,57.73,799534,0
+KIE.US,D,20250618,000000,57.775,58.6,57.67,58.27,1304401,0
+KIE.US,D,20250620,000000,58.67,59.345,58.5,58.89,2058354,0
+KIE.US,D,20250623,000000,58.635,59.645,58.49,59.63,1052087,0
+KIE.US,D,20250624,000000,59.83,59.83,59.32,59.49,994598,0
+KIE.US,D,20250625,000000,59.36,59.39,58.02,58.14,1345166,0
+KIE.US,D,20250626,000000,58.4,59.055,58.25,58.98,1121904,0
+KIE.US,D,20250627,000000,59.12,59.4666,58.67,59.17,1441805,0
+KIE.US,D,20250630,000000,59.07,59.82,59.07,59.74,652089,0
+KIE.US,D,20250701,000000,59.6,59.95,59.41,59.62,1373380,0
+KIE.US,D,20250702,000000,59.33,59.41,57.8,58.24,1357306,0
+KIE.US,D,20250703,000000,58.44,58.94,58.44,58.86,530003,0
+KIE.US,D,20250707,000000,58.74,58.96,58.02,58.25,1313430,0
+KIE.US,D,20250708,000000,58.06,58.62,58.01,58.14,1040272,0
+KIE.US,D,20250709,000000,58.17,58.38,57.765,57.94,661114,0
+KIE.US,D,20250710,000000,57.78,57.78,57.22,57.56,954473,0
+KIE.US,D,20250711,000000,57.23,57.37,56.74,56.88,890357,0
+KIE.US,D,20250714,000000,56.81,57.775,56.8,57.76,4066003,0
+KIE.US,D,20250715,000000,57.53,57.61,56.51,56.51,1017631,0
+KIE.US,D,20250716,000000,56.9111,57.25,56.37,57.22,681565,0
+KIE.US,D,20250717,000000,57,57.67,57,57.64,840670,0
+KIE.US,D,20250718,000000,57.64,57.96,57.45,57.6,486151,0
+KIE.US,D,20250721,000000,57.58,57.795,56.89,56.91,623385,0
+KIE.US,D,20250722,000000,56.97,57.85,56.96,57.77,570960,0
+KIE.US,D,20250723,000000,57.845,57.94,57.23,57.9,848218,0
+KIE.US,D,20250724,000000,57.24,57.61,57.02,57.05,998414,0
+KIE.US,D,20250725,000000,57.08,57.84,57.08,57.68,900823,0
+KIE.US,D,20250728,000000,57.6228,57.6228,56.92,57.03,897723,0
+KIE.US,D,20250729,000000,57.345,57.39,56.665,56.73,848702,0
+KIE.US,D,20250730,000000,56.725,56.77,55.84,56.18,972863,0
+KIE.US,D,20250731,000000,55.99,57.15,55.99,56.6,795985,0
+KIE.US,D,20250801,000000,56.15,56.23,55.17,55.71,852706,0
+KIE.US,D,20250804,000000,56.24,56.47,55.9,56.42,529566,0
+KIE.US,D,20250805,000000,56.69,57.08,56.55,56.82,1108557,0
+KIE.US,D,20250806,000000,56.635,57.31,56.63,57.16,913549,0
+KIE.US,D,20250807,000000,57.11,57.26,56.32,56.6,1454500,0
+KIE.US,D,20250808,000000,56.93,57.38,56.78,56.94,1460714,0
+KIE.US,D,20250811,000000,57.13,57.34,56.97,57.18,793814,0
+KIE.US,D,20250812,000000,57.48,57.72,57.27,57.66,779061,0
+KIE.US,D,20250813,000000,57.86,58.83,57.77,58.76,965254,0
+KIE.US,D,20250814,000000,58.43,58.64,58.15,58.5,983438,0
+KIE.US,D,20250815,000000,58.65,58.72,57.82,57.86,567358,0
+KIE.US,D,20250818,000000,57.76,57.98,57.59,57.9,352440,0
+KIE.US,D,20250819,000000,57.92,58.68,57.92,58.62,295103,0
+KIE.US,D,20250820,000000,58.695,59.125,58.62,58.95,525654,0
+KIE.US,D,20250821,000000,58.86,59.2199,58.71,58.93,516278,0
+KIE.US,D,20250822,000000,59.25,59.92,59.13,59.56,544676,0
+KIE.US,D,20250825,000000,59.45,59.48,58.84,58.88,604068,0
+KIE.US,D,20250826,000000,58.79,58.9,58.55,58.9,760954,0
+KIE.US,D,20250827,000000,58.87,59.345,58.72,59.06,650451,0
+KIE.US,D,20250828,000000,58.98,59.12,58.61,58.84,612758,0
+KIE.US,D,20250829,000000,59.08,59.34,58.79,58.86,541380,0
+KIE.US,D,20250902,000000,58.452,58.64,58.075,58.55,1132848,0
+KIE.US,D,20250903,000000,58.385,58.855,58.385,58.78,451490,0
+KIE.US,D,20250904,000000,59.095,59.525,59.07,59.52,654431,0
+KIE.US,D,20250905,000000,59.51,59.73,58.52,58.86,1352580,0
+KIE.US,D,20250908,000000,58.83,59.085,58.0501,59.05,1368947,0
+KIE.US,D,20250909,000000,59.07,59.145,58.69,58.73,629982,0
+KIE.US,D,20250910,000000,58.4,58.67,58.04,58.24,697645,0
+KIE.US,D,20250911,000000,58.4125,59.39,58.375,59.32,528170,0
+KIE.US,D,20250912,000000,59.11,59.51,59.09,59.2,448471,0
+KIE.US,D,20250915,000000,59.33,59.4,58.35,58.42,1857533,0
+KIE.US,D,20250916,000000,58.28,58.35,57.58,57.78,1272348,0
+KIE.US,D,20250917,000000,57.89,58.78,57.87,58.11,709518,0
+KIE.US,D,20250918,000000,58.07,58.88,58.045,58.64,690572,0
+KIE.US,D,20250919,000000,58.805,59.095,58.41,58.98,1954666,0
+KIE.US,D,20250922,000000,58.665,58.945,58.33,58.8,903814,0
+KIE.US,D,20250923,000000,58.805,59.3,58.67,58.76,608080,0
+KIE.US,D,20250924,000000,58.78,59.13,58.725,58.98,505221,0
+KIE.US,D,20250925,000000,58.98,59.07,58.19,58.49,690325,0
+KIE.US,D,20250926,000000,58.755,59.39,58.72,59.17,504048,0
+KIE.US,D,20250929,000000,59.175,59.22,58.54,58.93,2660303,0
+KIE.US,D,20250930,000000,59,59.37,58.83,59.32,563545,0
+KIE.US,D,20251001,000000,59.12,59.41,58.79,58.79,712731,0
+KIE.US,D,20251002,000000,58.62,59.18,58.38,59.08,486491,0
+KIE.US,D,20251003,000000,59.16,60.19,59.16,60.09,1000537,0
+KIE.US,D,20251006,000000,60.16,60.28,59.69,59.91,713630,0
+KIE.US,D,20251007,000000,60.1,60.5,59.87,60.04,932760,0
+KIE.US,D,20251008,000000,60.2,60.26,59.81,59.93,955430,0
+KIE.US,D,20251009,000000,59.9,60.07,59.085,59.2,878205,0
+KIE.US,D,20251010,000000,59.45,59.6,58.325,58.39,1342954,0
+KIE.US,D,20251013,000000,58.41,58.695,58.04,58.46,1264209,0
+KIE.US,D,20251014,000000,58.385,59.615,58.21,59.51,676004,0
+KIE.US,D,20251015,000000,59.11,59.29,57.93,58.32,1958597,0
+KIE.US,D,20251016,000000,57.73,57.74,56.18,56.25,1710682,0
+KIE.US,D,20251017,000000,56.31,56.825,56.27,56.77,3057198,0
+KIE.US,D,20251020,000000,56.912,57.04,56.55,56.94,1647447,0
+KIE.US,D,20251021,000000,56.88,57.685,56.78,57.47,1153823,0
+KIE.US,D,20251022,000000,57.55,57.69,56.7,57.24,2082802,0
+KIE.US,D,20251023,000000,57.3,57.505,56.8715,57.35,1583261,0
+KIE.US,D,20251024,000000,57.41,57.63,57.11,57.16,609577,0
+KIE.US,D,20251027,000000,57.29,57.51,57.11,57.35,716890,0
+KIE.US,D,20251028,000000,57.03,57.17,56.12,56.27,1473125,0
+KIE.US,D,20251029,000000,55.91,56.38,55.565,55.72,2990492,0
+KIE.US,D,20251030,000000,55.92,56.69,55.89,56.07,2324101,0
+KIE.US,D,20251031,000000,56.11,56.54,56.005,56.39,3169259,0
+KIE.US,D,20251103,000000,55.97,56.18,55.415,56.01,2021579,0
+KIE.US,D,20251104,000000,55.86,57.035,55.85,56.91,1864950,0
+KIE.US,D,20251105,000000,57.21,57.89,57.21,57.41,3647365,0
+KIE.US,D,20251106,000000,57.91,58.22,57.485,57.55,3973083,0
+KIE.US,D,20251107,000000,57.655,58.62,57.58,58.62,2204445,0
+KIE.US,D,20251110,000000,58.46,58.875,58.09,58.6,1920763,0
+KIE.US,D,20251111,000000,58.7,59.085,58.665,59.03,2257978,0
+KIE.US,D,20251112,000000,59.08,59.57,59.03,59.33,3314904,0
+KIE.US,D,20251113,000000,59.255,59.46,59.025,59.13,2462648,0
+KIE.US,D,20251114,000000,58.91,59.33,58.64,59.04,3184964,0
+KIE.US,D,20251117,000000,59.02,59.19,58.19,58.3,2489029,0
+KIE.US,D,20251118,000000,58.05,59.075,58.05,58.67,2990587,0
+KIE.US,D,20251119,000000,58.62,58.87,57.92,58.19,2363644,0
+KIE.US,D,20251120,000000,58.74,59.02,57.94,58.18,2857836,0
+KIE.US,D,20251121,000000,58.45,59.37,58.345,58.99,2483570,0
+KIE.US,D,20251124,000000,59.06,59.25,58.76,59.11,1770723,0
+KIE.US,D,20251125,000000,59.4,60.065,59.28,59.8,2202041,0
+KIE.US,D,20251126,000000,59.92,60.37,59.91,60.02,1377421,0
+KIE.US,D,20251128,000000,60.07,60.32,59.95,60.01,1256229,0
+KIE.US,D,20251201,000000,59.66,60.19,59.495,59.59,2193955,0
+KIE.US,D,20251202,000000,59.51,59.74,59.09,59.1,2085800,0
+KIE.US,D,20251203,000000,59.18,59.38,58.53,58.96,1691435,0
+KIE.US,D,20251204,000000,58.99,59.43,58.9,59.09,1570877,0
+KIE.US,D,20251205,000000,59.055,59.055,58.5,58.73,2109406,0
+KIE.US,D,20251208,000000,58.4,58.68,57.99,58.2,2002045,0
+KIE.US,D,20251209,000000,58.61,58.98,58.25,58.54,1180035,0
+KIE.US,D,20251210,000000,58.64,59.04,58.41,58.75,1126558,0
+KIE.US,D,20251211,000000,59.1,60.32,58.89,60.16,2563428,0
+KIE.US,D,20251212,000000,60.45,60.67,60.35,60.53,1268373,0
+KIE.US,D,20251215,000000,60.84,61.12,60.46,60.88,1460355,0
+KIE.US,D,20251216,000000,60.95,61.18,60.155,60.54,3181866,0
+KIE.US,D,20251217,000000,60.43,60.803,60.41,60.66,1489988,0
+KIE.US,D,20251218,000000,60.615,61.165,60.5,61.01,1734665,0
+KIE.US,D,20251219,000000,60.88,61.165,60.66,60.94,1619795,0
+KIE.US,D,20251222,000000,60.45,61.26,60.45,61,1239897,0
+KIE.US,D,20251223,000000,61.09,61.19,60.8,60.81,850753,0
+KIE.US,D,20251224,000000,60.8252,61.19,60.7,61.03,268562,0
+KIE.US,D,20251226,000000,60.98,60.99,60.635,60.73,331685,0
+KIE.US,D,20251229,000000,60.73,60.895,60.6,60.72,444577,0
+KIE.US,D,20251230,000000,60.635,60.86,60.58,60.66,319849,0
+KIE.US,D,20251231,000000,60.55,60.625,60.11,60.15,497335,0
+KIE.US,D,20260102,000000,59.99,60.09,59.325,59.5,1547662,0
+KIE.US,D,20260105,000000,59.25,61,59.11,60.57,722076,0
+KIE.US,D,20260106,000000,60.155,60.29,59.4,60.08,1403781,0
+KIE.US,D,20260107,000000,59.945,60.04,59.22,59.63,899875,0
+KIE.US,D,20260108,000000,59.68,60.83,59.68,60.28,872391,0
+KIE.US,D,20260109,000000,60.49,60.63,59.87,59.94,819040,0
+KIE.US,D,20260112,000000,59.73,59.98,59.52,59.73,1440812,0
+KIE.US,D,20260113,000000,59.75,59.8,58.29,58.46,2451960,0
+KIE.US,D,20260114,000000,58.45,59.1,58.45,58.95,1494528,0
+KIE.US,D,20260115,000000,59.1,59.385,58.8025,58.93,1017877,0
+KIE.US,D,20260116,000000,58.615,58.84,58.36,58.53,962138,0
+KIE.US,D,20260120,000000,58.11,58.645,57.937,58.15,1499626,0
+KIE.US,D,20260121,000000,58.525,58.71,57.79,58.42,2043928,0
+KIE.US,D,20260122,000000,58.28,58.54,57.98,58.51,2206242,0
+KIE.US,D,20260123,000000,58.18,58.4,57.57,57.88,2898618,0
+KIE.US,D,20260126,000000,58.27,58.82,58.055,58.5,1023881,0
+KIE.US,D,20260127,000000,58.235,58.33,57.505,57.59,974038,0
+KIE.US,D,20260128,000000,57.38,58.16,57.28,57.75,1903353,0
+KIE.US,D,20260129,000000,58.155,58.61,57.76,58.4,1451843,0
+KIE.US,D,20260130,000000,58.4,58.63,57.89,58.44,2121735,0
+KIE.US,D,20260202,000000,58.52,58.85,58.3,58.46,615068,0
+KIE.US,D,20260203,000000,58.26,59.185,58.16,58.46,2002443,0
+KIE.US,D,20260204,000000,58.76,59.6,58.58,59.18,2153616,0
+KIE.US,D,20260205,000000,59.39,60.11,59.015,59.15,1801468,0
+KIE.US,D,20260206,000000,59.43,60.09,59.425,59.6,1785373,0
+KIE.US,D,20260209,000000,59.41,59.68,57.45,57.55,2246869,0
+KIE.US,D,20260210,000000,57.58,58.05,57.465,57.87,1451800,0
+KIE.US,D,20260211,000000,58.02,58.05,57.2,57.81,2325305,0
+KIE.US,D,20260212,000000,58.14,58.32,57.09,57.88,2493696,0
+KIE.US,D,20260213,000000,57.63,57.775,56.98,57.45,2078933,0
+KIE.US,D,20260217,000000,57.73,58.485,57.68,58.35,1790381,0
+KIE.US,D,20260218,000000,58.365,58.41,57.575,57.84,2114317,0
diff --git a/daily/us/nyse etfs/1/labd.us.txt b/daily/us/nyse etfs/1/labd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e809c2c2bd4ecb992bca910226ef070ddd723246
--- /dev/null
+++ b/daily/us/nyse etfs/1/labd.us.txt	
@@ -0,0 +1,2692 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LABD.US,D,20150603,000000,66121,66227,66121,66227,0.668157,0
+LABD.US,D,20150604,000000,67943.9,67943.9,67877.5,67877.5,0.445438,0
+LABD.US,D,20150605,000000,66753.2,66753.2,63771.8,64175.7,2.56127,0
+LABD.US,D,20150608,000000,63295.9,65314.5,62581.1,63964.1,4.56574,0
+LABD.US,D,20150609,000000,65751,68470.1,65751,66911.1,8.12925,0
+LABD.US,D,20150610,000000,67205.8,67943.9,65136.8,65769,5.34526,0
+LABD.US,D,20150611,000000,64876.2,65697.1,63843.8,63843.8,2.22719,0
+LABD.US,D,20150612,000000,65697.1,67331.5,65661.1,66629.2,6.68157,0
+LABD.US,D,20150615,000000,68175.6,70136.7,66155,66699.2,3.67486,0
+LABD.US,D,20150616,000000,66979.4,66979.4,64348.3,64700.4,6.12477,0
+LABD.US,D,20150617,000000,64526.1,64526.1,62281.3,62965.4,35.8577,0
+LABD.US,D,20150618,000000,61456.7,61456.7,56810.6,57758.7,41.7598,0
+LABD.US,D,20150619,000000,57338.4,58951.3,56704.5,56756.7,24.3877,0
+LABD.US,D,20150622,000000,54723.7,55512,51762.2,51849.9,37.1941,0
+LABD.US,D,20150623,000000,50989.8,53760.9,50688,52236.1,37.1941,0
+LABD.US,D,20150624,000000,52218.1,56040.1,51972.3,55425.9,70.0451,0
+LABD.US,D,20150625,000000,54145.3,58549.1,53917.2,56738.6,71.9383,0
+LABD.US,D,20150626,000000,56738.6,60790.4,55408.1,57862.9,46.2142,0
+LABD.US,D,20150629,000000,60408,63789.9,58495.3,63753.9,77.8403,0
+LABD.US,D,20150630,000000,59369.8,60492.4,54671.5,55215.7,132.183,0
+LABD.US,D,20150701,000000,53092.9,58583.3,52704.9,57302.7,59.466,0
+LABD.US,D,20150702,000000,53778.7,59702.1,53778.7,58701.8,39.4213,0
+LABD.US,D,20150706,000000,60736.6,61634.5,54689.4,56282.5,35.3009,0
+LABD.US,D,20150707,000000,56165.8,60580.3,55618.1,55653.9,80.4016,0
+LABD.US,D,20150708,000000,58071.3,62107,57374.5,61999,39.978,0
+LABD.US,D,20150709,000000,59440,60772.5,57160.9,57845,22.4946,0
+LABD.US,D,20150710,000000,55389.8,57458.9,53814.8,53917.2,30.4011,0
+LABD.US,D,20150713,000000,52496.5,52496.5,49184.8,49939.2,64.0317,0
+LABD.US,D,20150714,000000,49939.2,50145.8,46115.4,46429.8,78.6198,0
+LABD.US,D,20150715,000000,44976.8,47344,43608.3,46799.8,127.729,0
+LABD.US,D,20150716,000000,45183.4,46237.7,43798.6,44112.8,71.1587,0
+LABD.US,D,20150717,000000,43834.6,45501.2,43204.2,43240.1,94.767,0
+LABD.US,D,20150720,000000,42099.8,44538.7,42081.8,43310,76.504,0
+LABD.US,D,20150721,000000,43398.1,47130.2,43398.1,45345,135.413,0
+LABD.US,D,20150722,000000,48220.3,48743,44502.6,44853,73.2746,0
+LABD.US,D,20150723,000000,44571,46340.1,43364,46149.5,90.5353,0
+LABD.US,D,20150724,000000,47694.1,51376,45711.5,51145.9,150.446,0
+LABD.US,D,20150727,000000,52530.8,55582,52268.5,53249.2,133.186,0
+LABD.US,D,20150728,000000,51075.9,54321.4,48202.6,49007.1,118.486,0
+LABD.US,D,20150729,000000,47130.2,53497.1,47130.2,52024.2,142.428,0
+LABD.US,D,20150730,000000,52634.9,56334.8,51514.1,52496.5,121.047,0
+LABD.US,D,20150731,000000,52704.9,53177.3,48464.8,50603.5,103.675,0
+LABD.US,D,20150803,000000,50445.7,52268.5,48238.3,50653.8,140.869,0
+LABD.US,D,20150804,000000,50303.8,51322,49095.2,50688,81.9606,0
+LABD.US,D,20150805,000000,48446.7,50533.6,47972.6,49921,93.7647,0
+LABD.US,D,20150806,000000,50093.6,58615.4,50093.6,57581,185.413,0
+LABD.US,D,20150807,000000,57845,65910.8,57845,61839.4,314.479,0
+LABD.US,D,20150810,000000,58825.8,61088.5,57038.8,60124.1,136.638,0
+LABD.US,D,20150811,000000,63119.8,66611.4,58213.2,64402,149.89,0
+LABD.US,D,20150812,000000,66823.1,71451.4,61226.8,62178.7,199.333,0
+LABD.US,D,20150813,000000,61420.8,66314.9,59648.3,66314.9,70.2679,0
+LABD.US,D,20150814,000000,65928.7,71923.7,64754.2,68222.3,108.13,0
+LABD.US,D,20150817,000000,70715.1,71205.3,59967.8,60424.3,117.038,0
+LABD.US,D,20150818,000000,61580.6,64526.1,60390.1,64436.2,102.896,0
+LABD.US,D,20150819,000000,66611.4,69752.4,64436.2,66735.2,134.967,0
+LABD.US,D,20150820,000000,70136.7,78060.6,67295.5,77902.6,279.623,0
+LABD.US,D,20150821,000000,83621.1,85478.1,70557,77694.2,425.059,0
+LABD.US,D,20150824,000000,97400.9,102802,76661.6,89738.1,412.698,0
+LABD.US,D,20150825,000000,73710.7,87652.9,72909.8,87652.9,311.806,0
+LABD.US,D,20150826,000000,79971.5,90161.9,73638.9,73710.7,290.982,0
+LABD.US,D,20150827,000000,68470.1,72995.9,66629.2,67805.6,251.227,0
+LABD.US,D,20150828,000000,68121.4,69174.1,63331.6,63331.6,189.422,0
+LABD.US,D,20150831,000000,64996.5,69472.3,61368.7,69192.1,344.101,0
+LABD.US,D,20150901,000000,75467.1,75921.7,70046.9,75133,451.785,0
+LABD.US,D,20150902,000000,71099.4,75011.2,65609.1,65626.9,166.593,0
+LABD.US,D,20150903,000000,65964.7,71661.6,63383.9,71661.6,126.727,0
+LABD.US,D,20150904,000000,75485.1,75485.1,67611.5,70258.8,204.567,0
+LABD.US,D,20150908,000000,65224.8,68328.1,61368.7,61402.8,154.121,0
+LABD.US,D,20150909,000000,59403.8,66385,58897.6,66018.5,145.881,0
+LABD.US,D,20150910,000000,67331.5,67331.5,60266,60616.3,128.397,0
+LABD.US,D,20150911,000000,61000.6,62911.5,57704.8,57845,131.738,0
+LABD.US,D,20150914,000000,57374.5,60862.2,56986.5,58123.3,108.13,0
+LABD.US,D,20150915,000000,57862.9,58915.5,55672,56424.5,105.123,0
+LABD.US,D,20150916,000000,56458.6,60142,54707.5,58141.4,98.3305,0
+LABD.US,D,20150917,000000,58231.2,59317.9,50551.5,52426.7,225.503,0
+LABD.US,D,20150918,000000,55425.9,56370.5,52254.1,52918.6,163.141,0
+LABD.US,D,20150921,000000,51199.9,63261.7,51199.9,61402.8,502.899,0
+LABD.US,D,20150922,000000,65014.6,68980.2,62509.1,65350.3,399.669,0
+LABD.US,D,20150923,000000,65751,68890.2,61927.4,65928.7,237.084,0
+LABD.US,D,20150924,000000,68103.6,74396.9,66577,67805.6,320.047,0
+LABD.US,D,20150925,000000,64366.2,86126.3,64175.7,81918.6,756.02,0
+LABD.US,D,20150928,000000,85584,104679,83708.9,99997.3,1141.21,0
+LABD.US,D,20150929,000000,99963.5,116424,90562.5,112045,852.346,0
+LABD.US,D,20150930,000000,102203,111078,94858.4,100279,683.97,0
+LABD.US,D,20151001,000000,99909.8,109201,98158,98751.8,463.033,0
+LABD.US,D,20151002,000000,106643,108080,83339,84132.8,633.524,0
+LABD.US,D,20151005,000000,77392.5,88425.4,75485.1,82040.5,528.846,0
+LABD.US,D,20151006,000000,83356.9,102203,83182.7,92475.4,667.044,0
+LABD.US,D,20151007,000000,91160.7,100101,82845.2,87757.1,544.214,0
+LABD.US,D,20151008,000000,89878.2,99103.5,88143.3,90510.2,484.191,0
+LABD.US,D,20151009,000000,90316.3,94369,82408.7,85743.8,571.72,0
+LABD.US,D,20151012,000000,84161.7,89790.2,82254.2,88545.6,269.044,0
+LABD.US,D,20151013,000000,91334.4,99981.4,83531.3,99837.3,584.637,0
+LABD.US,D,20151014,000000,95700.8,102276,89229.9,96547.3,548.78,0
+LABD.US,D,20151015,000000,99065.9,99065.9,75903.7,76323.6,925.175,0
+LABD.US,D,20151016,000000,75745.6,80587.5,71887.8,76817.7,678.625,0
+LABD.US,D,20151019,000000,77306.4,82759,68664.3,74729,837.535,0
+LABD.US,D,20151020,000000,74888.9,83638.9,74425.6,82272.2,511.029,0
+LABD.US,D,20151021,000000,78762.8,90234.2,77151.8,82845.2,996.891,0
+LABD.US,D,20151022,000000,81196.3,88847.2,78182.7,83023.1,523.167,0
+LABD.US,D,20151023,000000,79519.2,81816.1,75553.4,76868.1,547.332,0
+LABD.US,D,20151026,000000,77516.3,80093.7,71311.1,76535.9,511.808,0
+LABD.US,D,20151027,000000,74905,76729.9,71031.2,71153.2,481.964,0
+LABD.US,D,20151028,000000,72361.8,76518,65643.2,65769,718.603,0
+LABD.US,D,20151029,000000,65910.8,71117.3,62563.1,70397.3,693.993,0
+LABD.US,D,20151030,000000,69977,74361,69346.5,72221.8,325.726,0
+LABD.US,D,20151102,000000,71293.4,71293.4,58177.3,58177.3,1186.31,0
+LABD.US,D,20151103,000000,59440,61980.9,54793.7,56950.7,808.804,0
+LABD.US,D,20151104,000000,55582,59175.9,54898.1,55950.3,630.963,0
+LABD.US,D,20151105,000000,57492.9,60946.6,56774.5,58583.3,549.671,0
+LABD.US,D,20151106,000000,58633.3,64105.7,57862.9,58861.7,820.052,0
+LABD.US,D,20151109,000000,60336,60336,56458.6,57374.5,428.289,0
+LABD.US,D,20151110,000000,57828.8,61332.9,57704.8,57965.3,371.607,0
+LABD.US,D,20151111,000000,57828.8,60982.7,57194.7,60862.2,464.369,0
+LABD.US,D,20151112,000000,62911.5,65368.3,60492.4,64876.2,601.898,0
+LABD.US,D,20151113,000000,66018.5,67647.5,60562.3,63365.9,805.241,0
+LABD.US,D,20151116,000000,66385,69924.8,63559.9,65733,718.269,0
+LABD.US,D,20151117,000000,65154.7,67823.4,60528.4,64265.8,654.571,0
+LABD.US,D,20151118,000000,62739.1,64105.7,57862.9,58249.2,489.425,0
+LABD.US,D,20151119,000000,57965.3,62160.7,56986.5,61562.7,501.118,0
+LABD.US,D,20151120,000000,60492.4,61420.8,58807.8,60754.6,295.102,0
+LABD.US,D,20151123,000000,60510.3,60772.5,56300.5,57879.1,432.966,0
+LABD.US,D,20151124,000000,59089.7,59702.1,56774.5,57266.7,391.874,0
+LABD.US,D,20151125,000000,57266.7,57266.7,52972.5,53866.9,367.82,0
+LABD.US,D,20151127,000000,53320.9,53866.9,51287.9,51918.3,183.075,0
+LABD.US,D,20151130,000000,51900.3,55759.8,50653.8,53814.8,535.639,0
+LABD.US,D,20151201,000000,52775,56810.6,52634.9,54145.3,365.482,0
+LABD.US,D,20151202,000000,54689.4,55408.1,51514.1,55073.7,293.432,0
+LABD.US,D,20151203,000000,54353.6,62685.3,53935.1,61508.9,525.951,0
+LABD.US,D,20151204,000000,60930.3,63437.7,57776.9,57895.4,323.945,0
+LABD.US,D,20151207,000000,58737.7,64718.2,58615.4,64402,304.791,0
+LABD.US,D,20151208,000000,66647.2,67349.4,59702.1,60354,319.267,0
+LABD.US,D,20151209,000000,61544.8,66173,60862.2,64840.4,357.13,0
+LABD.US,D,20151210,000000,64544,65560.5,61652.5,62071,158.019,0
+LABD.US,D,20151211,000000,64348.3,69501,63119.8,69346.5,362.475,0
+LABD.US,D,20151214,000000,68696.3,74520.6,66208.9,71275.2,467.821,0
+LABD.US,D,20151215,000000,69260.4,69260.4,63789.9,65050.5,229.066,0
+LABD.US,D,20151216,000000,63119.8,63613.7,56564.5,56878.8,305.793,0
+LABD.US,D,20151217,000000,55582,60372,55199.5,58651.3,307.797,0
+LABD.US,D,20151218,000000,60019.9,60019.9,54967.9,57913.3,311.806,0
+LABD.US,D,20151221,000000,56634.5,59335.8,55512,55618.1,223.832,0
+LABD.US,D,20151222,000000,54793.7,58267.1,54371.7,56370.5,220.826,0
+LABD.US,D,20151223,000000,55181.5,55896.4,53479.2,53917.2,200.113,0
+LABD.US,D,20151224,000000,54371.7,54371.7,52864.9,53568.8,56.2366,0
+LABD.US,D,20151228,000000,56282.5,57142.8,54619.5,55530,353.121,0
+LABD.US,D,20151229,000000,54181.2,54606.9,51636.4,51816,250.002,0
+LABD.US,D,20151230,000000,53006.7,53497.1,51023.9,53410.7,190.981,0
+LABD.US,D,20151231,000000,54005.3,55057.8,52954.5,54511.6,162.696,0
+LABD.US,D,20160104,000000,58036.9,61368.7,57125,60019.9,640.206,0
+LABD.US,D,20160105,000000,59932.1,62843.2,58283.3,61652.5,233.521,0
+LABD.US,D,20160106,000000,65190.6,71715.5,64788.3,69644.7,447.22,0
+LABD.US,D,20160107,000000,75345,79307.1,72694.2,77990.5,423.834,0
+LABD.US,D,20160108,000000,73188.2,83288.7,71593.2,82602.6,350.56,0
+LABD.US,D,20160111,000000,81162.3,103100,79585.5,96455.6,630.406,0
+LABD.US,D,20160112,000000,90950.6,101698,80463.5,87865,617.711,0
+LABD.US,D,20160113,000000,84989.6,107065,84673.4,106450,602.455,0
+LABD.US,D,20160114,000000,102784,121056,89669.9,93844.7,725.396,0
+LABD.US,D,20160115,000000,108499,112954,102117,102380,419.603,0
+LABD.US,D,20160119,000000,97471.3,120581,95612.8,114654,529.403,0
+LABD.US,D,20160120,000000,123669,130786,94230.7,99488.3,638.981,0
+LABD.US,D,20160121,000000,99892.9,107991,92315.7,106978,555.907,0
+LABD.US,D,20160122,000000,97226.3,105137,94718.7,97788.6,297.886,0
+LABD.US,D,20160125,000000,101346,102469,91207.5,101859,246.995,0
+LABD.US,D,20160126,000000,100455,113970,99533,105050,346.439,0
+LABD.US,D,20160127,000000,102486,121186,100997,119357,339.535,0
+LABD.US,D,20160128,000000,115042,137940,112639,132628,423.946,0
+LABD.US,D,20160129,000000,135711,139535,120986,125685,360.916,0
+LABD.US,D,20160201,000000,129401,136396,119020,121739,345.326,0
+LABD.US,D,20160202,000000,129172,138833,126562,134981,373.388,0
+LABD.US,D,20160203,000000,131790,154159,128661,132754,421.718,0
+LABD.US,D,20160204,000000,137466,139308,112409,125861,432.966,0
+LABD.US,D,20160205,000000,127188,144065,125054,139082,299.223,0
+LABD.US,D,20160208,000000,151671,168554,149161,162716,351.673,0
+LABD.US,D,20160209,000000,179880,181687,144128,161172,441.206,0
+LABD.US,D,20160210,000000,155209,161526,138518,160232,446.44,0
+LABD.US,D,20160211,000000,169219,177091,158317,163207,300.559,0
+LABD.US,D,20160212,000000,154652,172272,147601,147953,332.519,0
+LABD.US,D,20160216,000000,138448,139746,130175,130420,318.043,0
+LABD.US,D,20160217,000000,124807,129718,113324,114217,532.855,0
+LABD.US,D,20160218,000000,110863,127140,110863,126318,409.246,0
+LABD.US,D,20160219,000000,129750,133897,118986,119248,411.696,0
+LABD.US,D,20160222,000000,112740,117880,109330,115393,259.356,0
+LABD.US,D,20160223,000000,120040,130996,117280,130820,291.316,0
+LABD.US,D,20160224,000000,138715,145989,126089,127350,385.081,0
+LABD.US,D,20160225,000000,123331,133891,120286,129662,248.109,0
+LABD.US,D,20160226,000000,125192,130874,119231,122913,291.539,0
+LABD.US,D,20160229,000000,122722,133134,120021,132593,251.449,0
+LABD.US,D,20160301,000000,128627,134295,113570,113971,301.561,0
+LABD.US,D,20160302,000000,115549,115549,99612.6,100243,487.421,0
+LABD.US,D,20160303,000000,99767.7,105643,98084.8,103279,349.001,0
+LABD.US,D,20160304,000000,104241,106470,93278.8,101645,384.19,0
+LABD.US,D,20160307,000000,103838,106362,86270.1,90756.5,556.686,0
+LABD.US,D,20160308,000000,92052.5,106345,90827,105731,512.254,0
+LABD.US,D,20160309,000000,101698,114480,100381,107958,440.984,0
+LABD.US,D,20160310,000000,104679,118422,99944.6,113971,462.921,0
+LABD.US,D,20160311,000000,108799,112709,101698,102185,314.59,0
+LABD.US,D,20160314,000000,103819,103819,95631,98979.8,235.191,0
+LABD.US,D,20160315,000000,102872,116747,102276,115516,580.963,0
+LABD.US,D,20160316,000000,116424,127085,110462,119580,382.297,0
+LABD.US,D,20160317,000000,120129,131926,113813,118476,335.637,0
+LABD.US,D,20160318,000000,115762,123724,105431,109501,424.391,0
+LABD.US,D,20160321,000000,111728,111728,98191.7,101346,390.426,0
+LABD.US,D,20160322,000000,103100,103396,89423.8,91613.5,569.715,0
+LABD.US,D,20160323,000000,91702.9,105820,88491.7,104698,475.616,0
+LABD.US,D,20160324,000000,111694,114985,97261,104009,493.991,0
+LABD.US,D,20160328,000000,101698,109535,99821.3,108063,285.414,0
+LABD.US,D,20160329,000000,110113,117776,99620.5,99944.6,347.219,0
+LABD.US,D,20160330,000000,96439.9,104905,90301.9,102699,406.685,0
+LABD.US,D,20160331,000000,100766,102343,88491.7,93510.7,884.64,0
+LABD.US,D,20160401,000000,96614.7,97915.8,84601.6,85108,967.937,0
+LABD.US,D,20160404,000000,83727,84695,76275.4,81833.9,777.958,0
+LABD.US,D,20160405,000000,84793.8,85865.9,77394.3,81972.3,634.638,0
+LABD.US,D,20160406,000000,80305.5,80655.8,64615.9,64615.9,1546.67,0
+LABD.US,D,20160407,000000,65714.9,69977,62085.3,67381.7,1811.37,0
+LABD.US,D,20160408,000000,63683.7,73340.9,63683.7,70611,1067.38,0
+LABD.US,D,20160411,000000,68398.1,76921.9,68398.1,76007.7,739.093,0
+LABD.US,D,20160412,000000,75397.2,80248.2,72556.2,73746.7,754.906,0
+LABD.US,D,20160413,000000,71365.3,74269.4,67841.5,68416.1,515.483,0
+LABD.US,D,20160414,000000,67943.9,70011,65751,67015.1,441.206,0
+LABD.US,D,20160415,000000,67681.7,70208.7,66629.2,67417.6,449.447,0
+LABD.US,D,20160418,000000,68732.3,69346.5,63119.8,64718.2,516.263,0
+LABD.US,D,20160419,000000,64876.2,69680.6,63595.6,68207.8,604.237,0
+LABD.US,D,20160420,000000,66895.1,70064.9,65576.7,68085.6,580.851,0
+LABD.US,D,20160421,000000,68380,69924.8,63717.9,64298,590.762,0
+LABD.US,D,20160422,000000,64247.7,67841.5,62563.1,62598.9,641.876,0
+LABD.US,D,20160425,000000,62598.9,64247.7,61106.4,63505.9,432.297,0
+LABD.US,D,20160426,000000,64088,71426.3,63964.1,68470.1,482.298,0
+LABD.US,D,20160427,000000,69993.1,73277.9,68784.4,70837,419.491,0
+LABD.US,D,20160428,000000,72065.7,73816.7,65643.2,71975.9,672.389,0
+LABD.US,D,20160429,000000,72606.2,77972.7,71099.4,76868.1,615.15,0
+LABD.US,D,20160502,000000,75397.2,79782.9,71871.7,72099.8,441.318,0
+LABD.US,D,20160503,000000,74746.8,80587.5,73710.7,80587.5,621.943,0
+LABD.US,D,20160504,000000,82724.8,90562.5,81533.9,90316.3,817.156,0
+LABD.US,D,20160505,000000,87847,94894.2,87408.8,91897,543.88,0
+LABD.US,D,20160506,000000,93735.4,97243.6,88491.7,92247.5,766.599,0
+LABD.US,D,20160509,000000,91880.6,91880.6,78902.8,81954.2,759.138,0
+LABD.US,D,20160510,000000,80111.6,86234,79730.9,80975.5,395.549,0
+LABD.US,D,20160511,000000,81726.2,89635.7,80129.6,89413.2,525.617,0
+LABD.US,D,20160512,000000,86952.6,97892.7,86162.3,94821.7,750.786,0
+LABD.US,D,20160513,000000,96087.5,96087.5,86530.6,89808.3,634.415,0
+LABD.US,D,20160516,000000,86020.5,86844.8,77588.3,78502.3,866.489,0
+LABD.US,D,20160517,000000,79324.8,81095.9,75393.6,79849.3,744.438,0
+LABD.US,D,20160518,000000,81516.2,81516.2,73382.2,74993.2,746.332,0
+LABD.US,D,20160519,000000,75433.2,79899.8,71975.9,77710.3,601.453,0
+LABD.US,D,20160520,000000,76095.8,76905.6,71117.3,71293.4,606.353,0
+LABD.US,D,20160523,000000,71187.4,71271.7,65998.9,68328.1,635.306,0
+LABD.US,D,20160524,000000,65314.5,67151.6,63753.9,64279.9,801.566,0
+LABD.US,D,20160525,000000,62281.3,63383.9,60124.1,61190.9,842.658,0
+LABD.US,D,20160526,000000,61000.6,63825.5,61000.6,63049.8,722.389,0
+LABD.US,D,20160527,000000,62439.2,64615.9,60718.6,60862.2,509.247,0
+LABD.US,D,20160531,000000,59159.6,59175.9,55618.1,56896.7,1059.36,0
+LABD.US,D,20160601,000000,57812.7,58513.1,55318.1,56476.4,646.442,0
+LABD.US,D,20160602,000000,56756.7,56756.7,51654.1,51762.2,1262.03,0
+LABD.US,D,20160603,000000,51762.2,57758.7,51744,56442.4,1571.06,0
+LABD.US,D,20160606,000000,55776.1,59386,51287.9,51744,1174.5,0
+LABD.US,D,20160607,000000,53497.1,55251.6,52564.8,54405.9,911.255,0
+LABD.US,D,20160608,000000,53620.9,55950.3,53410.7,54005.3,739.873,0
+LABD.US,D,20160609,000000,55672,58897.6,53568.8,58879.6,1364.93,0
+LABD.US,D,20160610,000000,61805.3,63999.9,60650.5,62775,1690.88,0
+LABD.US,D,20160613,000000,64650,66402.7,61018.7,65910.8,1250.9,0
+LABD.US,D,20160614,000000,66402.7,69959.1,63735.9,66541.2,1005.13,0
+LABD.US,D,20160615,000000,65296.6,66402.7,63227.5,65903.6,736.087,0
+LABD.US,D,20160616,000000,67469.6,69370,65386.3,65560.5,891.545,0
+LABD.US,D,20160617,000000,64700.4,71171.2,64454.2,70819.2,887.981,0
+LABD.US,D,20160620,000000,66647.2,69328.6,64962.4,67663.8,939.763,0
+LABD.US,D,20160621,000000,66805.2,73295.9,66629.2,71049,1058.8,0
+LABD.US,D,20160622,000000,71239.6,73620.9,65404.5,70628.7,1291.88,0
+LABD.US,D,20160623,000000,68240.2,70540.8,65262.5,65576.7,678.848,0
+LABD.US,D,20160624,000000,72766.2,75090.1,69554.9,75065,954.463,0
+LABD.US,D,20160627,000000,77852.3,85460,74396.9,84691.4,1089.87,0
+LABD.US,D,20160628,000000,78796.9,80219.2,72291.8,72694.2,850.119,0
+LABD.US,D,20160629,000000,68014,69436.3,63455.7,64123.7,1127.51,0
+LABD.US,D,20160630,000000,64822.4,67925.8,62685.3,64175.7,947.002,0
+LABD.US,D,20160701,000000,65508.5,65531.8,57758.7,57913.3,1123.61,0
+LABD.US,D,20160705,000000,59932.1,61472.8,58789.7,59915.9,864.373,0
+LABD.US,D,20160706,000000,61298.6,61720.7,55145.7,55425.9,1088.31,0
+LABD.US,D,20160707,000000,54073.5,56268.2,52905.9,53866.9,808.916,0
+LABD.US,D,20160708,000000,53884.9,55109.8,51357.9,52338.5,562.588,0
+LABD.US,D,20160711,000000,51217.9,53042.6,50670,53024.7,736.755,0
+LABD.US,D,20160712,000000,51217.9,51936.3,49974.9,51514.1,1072.72,0
+LABD.US,D,20160713,000000,50197.7,56198.1,49921,55986.3,1317.49,0
+LABD.US,D,20160714,000000,54511.6,57022.5,53902.7,55932.3,973.06,0
+LABD.US,D,20160715,000000,55986.3,56458.6,52810.8,53109,1106.24,0
+LABD.US,D,20160718,000000,52600.7,54087.8,51636.4,52130.2,741.543,0
+LABD.US,D,20160719,000000,52810.8,55672,51376,55215.7,1121.5,0
+LABD.US,D,20160720,000000,54387.8,54637.4,49288.8,49515.3,1540.99,0
+LABD.US,D,20160721,000000,47866.7,49694.9,46074.1,48220.3,1736.43,0
+LABD.US,D,20160722,000000,47344,48706.9,46081.5,46972.2,1077.07,0
+LABD.US,D,20160725,000000,46446,48534.6,46115.4,46481.8,1448,0
+LABD.US,D,20160726,000000,47344,47762.3,45201.4,45623.5,1530.41,0
+LABD.US,D,20160727,000000,44994.8,45183.4,41243,41523,1574.95,0
+LABD.US,D,20160728,000000,41607.6,43676.5,40765.2,42291.7,1781.41,0
+LABD.US,D,20160729,000000,43049.8,43432.2,40504.8,40664.6,1587.98,0
+LABD.US,D,20160801,000000,39610.4,39870.8,36032.7,37821.6,2573.85,0
+LABD.US,D,20160802,000000,37839.5,41049.1,37006.3,38732.2,2756.7,0
+LABD.US,D,20160803,000000,39206.4,39368,36173,36314.9,1858.48,0
+LABD.US,D,20160804,000000,35908.9,37832.5,35190.7,37505.6,1932.75,0
+LABD.US,D,20160805,000000,37311.6,37927.6,36047.1,36469.2,1357.8,0
+LABD.US,D,20160808,000000,36243.1,39014.1,35908.9,38520.3,1802.46,0
+LABD.US,D,20160809,000000,38206,39520.7,37981.4,38678.4,1544.55,0
+LABD.US,D,20160810,000000,38820.1,42378.1,38803.9,42171.6,2093.56,0
+LABD.US,D,20160811,000000,41571.7,42853.9,39625,40109.7,1900.9,0
+LABD.US,D,20160812,000000,40765.2,41013,38732.2,39048.2,1622.5,0
+LABD.US,D,20160815,000000,38382,38572.4,36645.2,37347.6,1004.24,0
+LABD.US,D,20160816,000000,37855.7,39484.7,37627.7,39349.9,1749.68,0
+LABD.US,D,20160817,000000,39332.2,40863.9,39100.2,39958.7,1954.91,0
+LABD.US,D,20160818,000000,40117,40937.7,38856,39448.7,1091.1,0
+LABD.US,D,20160819,000000,40062.9,40907,39466.8,40134.9,1181.63,0
+LABD.US,D,20160822,000000,39032.1,39786.6,36789,36840.9,2068.17,0
+LABD.US,D,20160823,000000,35872.9,36997.1,35750.9,36415.4,1341.32,0
+LABD.US,D,20160824,000000,36451.3,41625.4,34526,40995.3,4591.69,0
+LABD.US,D,20160825,000000,39940.8,44888.7,39154.2,42378.1,3707.94,0
+LABD.US,D,20160826,000000,42273.9,42853.9,39448.7,40871.2,2876.3,0
+LABD.US,D,20160829,000000,40468.9,42196.5,40255.2,41049.1,1729.86,0
+LABD.US,D,20160830,000000,41135.3,42009.8,39592.3,41375.6,1654.58,0
+LABD.US,D,20160831,000000,41731.4,43520.1,41153.2,42819.8,1982.98,0
+LABD.US,D,20160901,000000,42626,44044.8,41835.7,42291.7,1762.59,0
+LABD.US,D,20160902,000000,42063.9,43554.2,41259,42696,1716.49,0
+LABD.US,D,20160906,000000,41625.4,41625.4,38785.9,39401.9,1788.1,0
+LABD.US,D,20160907,000000,38996.2,39100.2,36945.1,37453.3,1170.05,0
+LABD.US,D,20160908,000000,37541.4,38488,35733,35979,1540.43,0
+LABD.US,D,20160909,000000,37749.6,39958.7,36576.8,39958.7,2408.15,0
+LABD.US,D,20160912,000000,40765.2,40783.1,35558.6,35558.6,2195.34,0
+LABD.US,D,20160913,000000,36735.1,38895.8,36354.3,37225.4,1658.92,0
+LABD.US,D,20160914,000000,36541,36840.9,33506,34526,2175.29,0
+LABD.US,D,20160915,000000,33962.1,35461.7,32701.3,33033.4,1820.39,0
+LABD.US,D,20160916,000000,34016,34770.3,33024.5,33365.8,1986.2,0
+LABD.US,D,20160919,000000,32439.1,33470,29632.1,31368.5,2803.92,0
+LABD.US,D,20160920,000000,30335.8,30335.8,28619,29175.7,2689.44,0
+LABD.US,D,20160921,000000,28669.3,30770.7,27807.2,28055,3532.88,0
+LABD.US,D,20160922,000000,27370.9,28669.3,27142.6,27318.7,2800.13,0
+LABD.US,D,20160923,000000,27686.7,28247.1,26930.8,28180.8,2681.87,0
+LABD.US,D,20160926,000000,28583.1,29003.2,28127,28547.1,1897.45,0
+LABD.US,D,20160927,000000,28619,28895.5,27214.5,27475,1916.49,0
+LABD.US,D,20160928,000000,27178.6,29351.7,27002.6,28511.3,2136.32,0
+LABD.US,D,20160929,000000,28757.1,31701,28511.3,31422.6,2774.3,0
+LABD.US,D,20160930,000000,31156.8,32544.9,29809.6,30282.1,2577.97,0
+LABD.US,D,20161003,000000,30966.6,31894.9,30424,30494.1,1830.08,0
+LABD.US,D,20161004,000000,31192.6,31612.6,29683.9,31102.8,1618.27,0
+LABD.US,D,20161005,000000,30824.4,31101.1,28843.6,29596.2,1595.11,0
+LABD.US,D,20161006,000000,30878.3,32581,30878.3,32369.1,2186.76,0
+LABD.US,D,20161007,000000,32474.9,34159.5,31982.8,33049.5,1403.68,0
+LABD.US,D,20161010,000000,32034.9,32121.2,30616.1,31102.8,1113.81,0
+LABD.US,D,20161011,000000,31966.7,34802.6,30948.5,33908.2,2203.24,0
+LABD.US,D,20161012,000000,33908.2,37541.4,33419.6,37365.5,2357.14,0
+LABD.US,D,20161013,000000,38750.2,38838.2,36173,37347.6,2151.13,0
+LABD.US,D,20161014,000000,36032.7,40713.3,35855,40713.3,2044.78,0
+LABD.US,D,20161017,000000,40504.8,42924,39958.7,41523,2321.73,0
+LABD.US,D,20161018,000000,39625,40273,38453.9,39904.9,1436.31,0
+LABD.US,D,20161019,000000,39314.1,42027.9,39314.1,41835.7,1297.33,0
+LABD.US,D,20161020,000000,42171.6,42207.4,39154.2,39592.3,1448.34,0
+LABD.US,D,20161021,000000,39625,40758,38433.9,39870.8,1082.3,0
+LABD.US,D,20161024,000000,39100.2,41207.1,39100.2,41099.2,885.977,0
+LABD.US,D,20161025,000000,41171.1,42643.8,40205,42153.6,1335.42,0
+LABD.US,D,20161026,000000,42324.1,44398.5,41083.2,43554.2,1365.71,0
+LABD.US,D,20161027,000000,42009.8,45591,41363.2,45398.8,1485.87,0
+LABD.US,D,20161028,000000,46063.4,48658.4,44112.8,46255.7,2441.33,0
+LABD.US,D,20161031,000000,46322.2,48078.4,45639.5,47972.6,809.918,0
+LABD.US,D,20161101,000000,47676.2,49727.3,45731.1,46185.6,1332.97,0
+LABD.US,D,20161102,000000,47114,49445.1,46571.7,49391.4,1273.5,0
+LABD.US,D,20161103,000000,49238.8,55582,48304.6,55233.7,2194,0
+LABD.US,D,20161104,000000,54723.7,54723.7,48865.1,50179.8,1891.1,0
+LABD.US,D,20161107,000000,45765.1,47552.3,42959.7,42959.7,1689.43,0
+LABD.US,D,20161108,000000,44835,45095.5,40704,42307.9,1670.72,0
+LABD.US,D,20161109,000000,33121.5,34829.6,27704.9,28367.5,5480.11,0
+LABD.US,D,20161110,000000,26738.5,28583.1,24755.9,26266.2,4983.78,0
+LABD.US,D,20161111,000000,27088.8,27668.7,25372,25634.1,2785.54,0
+LABD.US,D,20161114,000000,25425.8,26584.3,23410.5,23495.1,3271.41,0
+LABD.US,D,20161115,000000,23933.3,25127.6,23637,23987.1,2508.37,0
+LABD.US,D,20161116,000000,24631.9,26338.1,23761,26284.1,3659.49,0
+LABD.US,D,20161117,000000,25862.3,26948.7,24685.6,24935.3,3535.66,0
+LABD.US,D,20161118,000000,24773.8,26248.3,24326.6,25616.1,2514.27,0
+LABD.US,D,20161121,000000,25529.9,26090.3,24987.6,25091.5,1864.27,0
+LABD.US,D,20161122,000000,24987.6,27424.7,24773.8,27088.8,3241.34,0
+LABD.US,D,20161123,000000,29719.9,30000,25529.9,25583.9,4552.49,0
+LABD.US,D,20161125,000000,25425.8,26566.3,24809.8,24899.6,1350.9,0
+LABD.US,D,20161128,000000,25407.8,27302.6,25073.6,27178.6,2568.28,0
+LABD.US,D,20161129,000000,27196.5,28019.1,26016.7,26878.7,2420.73,0
+LABD.US,D,20161130,000000,26476.4,29279.9,26406.4,29279.9,2462.82,0
+LABD.US,D,20161201,000000,28791.6,31490.7,28263.4,31280.8,3295.79,0
+LABD.US,D,20161202,000000,31559,32210.8,29037.4,30335.8,2552.8,0
+LABD.US,D,20161205,000000,29193.5,30158.3,27493,28315.5,4054.49,0
+LABD.US,D,20161206,000000,27913.3,29003.2,26602.2,26668.6,2066.16,0
+LABD.US,D,20161207,000000,28635.2,31316.6,27965.3,29879.8,3393.12,0
+LABD.US,D,20161208,000000,30246.2,31893,29378.6,29455.8,2473.51,0
+LABD.US,D,20161209,000000,28565.1,29861.9,27088.8,29737.7,2602.91,0
+LABD.US,D,20161212,000000,30736.6,31826.5,30468.9,31048.9,1493.88,0
+LABD.US,D,20161213,000000,30860.4,31334.5,30089.9,31227,1086.31,0
+LABD.US,D,20161214,000000,31436.8,32333.1,30300,31174.7,1905.91,0
+LABD.US,D,20161215,000000,30770.7,31386.7,29559.9,29632.1,1401.01,0
+LABD.US,D,20161216,000000,29912.1,29912.1,28493.3,29490,1313.48,0
+LABD.US,D,20161219,000000,29490,31027.3,28511.3,30860.4,1420.5,0
+LABD.US,D,20161220,000000,30512.1,30512.1,29428.9,29773.8,1245.33,0
+LABD.US,D,20161221,000000,29755.9,31594.8,29577.9,31506.8,1196.44,0
+LABD.US,D,20161222,000000,31352.3,33823.7,31334.5,33103.4,2156.81,0
+LABD.US,D,20161223,000000,33313.6,33613.6,29472,29613.9,2344.89,0
+LABD.US,D,20161227,000000,29490,30546.1,28547.1,30494.1,1153.01,0
+LABD.US,D,20161228,000000,30370.3,31876.9,30335.8,31701,1495.89,0
+LABD.US,D,20161229,000000,31630.7,32965.3,31120.8,32474.9,1288.43,0
+LABD.US,D,20161230,000000,32615.1,33719.7,31859,33223.9,1223.5,0
+LABD.US,D,20170103,000000,31912.9,34105.6,31298.6,32493,1490.54,0
+LABD.US,D,20170104,000000,32333.1,32405,27841.3,28073,3072.52,0
+LABD.US,D,20170105,000000,27740.9,28985.4,27230.5,27789.2,1831.19,0
+LABD.US,D,20170106,000000,27616.9,27616.9,26004.1,26668.6,1960.81,0
+LABD.US,D,20170109,000000,24721.7,25740,23761,24197.3,2822.52,0
+LABD.US,D,20170110,000000,23884.7,25669.9,23673,23761,2482.2,0
+LABD.US,D,20170111,000000,23951.2,26912.7,23495.1,26232,5978,0
+LABD.US,D,20170112,000000,27230.5,27318.7,24409.2,24953.3,3869.07,0
+LABD.US,D,20170113,000000,24899.6,25037.8,23392.7,24319.5,3392.79,0
+LABD.US,D,20170117,000000,24827.8,26302.1,24827.8,26054.4,2520.95,0
+LABD.US,D,20170118,000000,25687.9,26020.2,24953.3,25023.5,1445.11,0
+LABD.US,D,20170119,000000,25109.8,26126.1,24935.3,25740,1271.28,0
+LABD.US,D,20170120,000000,25511.8,26494.3,25230,26266.2,1370.83,0
+LABD.US,D,20170123,000000,26460.2,27758.8,25950.3,27266.6,2114.94,0
+LABD.US,D,20170124,000000,27352.9,28895.5,26878.7,27142.6,2248.46,0
+LABD.US,D,20170125,000000,26372.3,27406.8,26214.3,26808.8,2359.04,0
+LABD.US,D,20170126,000000,26548.1,27440.7,25808.2,26896.7,2317.5,0
+LABD.US,D,20170127,000000,27018.8,27018.8,25880.1,25950.3,1226.84,0
+LABD.US,D,20170130,000000,26530.3,28019.1,26356,27230.5,2132.2,0
+LABD.US,D,20170131,000000,27841.3,28367.5,23778.8,23901,4551.26,0
+LABD.US,D,20170201,000000,23673,24497.1,23530.8,23707,2875.3,0
+LABD.US,D,20170202,000000,24071.5,24543.9,23410.5,23689.1,2547.57,0
+LABD.US,D,20170203,000000,23232.7,24053.6,22634.6,22722.8,2383.87,0
+LABD.US,D,20170206,000000,22882.6,23302.8,22532.6,22792.8,1784.42,0
+LABD.US,D,20170207,000000,22620.6,23707,22532.6,23320.9,1858.03,0
+LABD.US,D,20170208,000000,23689.1,24161.3,22487.6,22739.1,3080.76,0
+LABD.US,D,20170209,000000,22792.8,22792.8,21424.4,21530.3,3080.65,0
+LABD.US,D,20170210,000000,21494.4,21918.3,21219.6,21814,1529.07,0
+LABD.US,D,20170213,000000,21391.9,21830,21057.9,21620,1264.26,0
+LABD.US,D,20170214,000000,21638,21903.8,20531.7,20601.6,2585.1,0
+LABD.US,D,20170215,000000,20759.6,20828.1,19517.1,19621.2,2795.23,0
+LABD.US,D,20170216,000000,19639.1,20689.8,18970.9,19937,3492.57,0
+LABD.US,D,20170217,000000,20201.3,20441.9,19233,19305.1,2026.29,0
+LABD.US,D,20170221,000000,19111,19797.2,18902.6,19675.1,1629.07,0
+LABD.US,D,20170222,000000,19973.1,20743.5,19552.9,20707.7,1559.47,0
+LABD.US,D,20170223,000000,20495.5,22060,20495.5,21253.5,2520.51,0
+LABD.US,D,20170224,000000,21918.3,22074.5,21000.4,21129.7,1692.44,0
+LABD.US,D,20170227,000000,21057.9,21271.5,18035.3,18130.5,3558.6,0
+LABD.US,D,20170228,000000,18480.6,18884.8,17499.7,18338.7,2937.66,0
+LABD.US,D,20170301,000000,17550.5,18202.3,17096.4,17324.4,3476.31,0
+LABD.US,D,20170302,000000,17534.9,18026.3,16657.3,17972.4,4831.89,0
+LABD.US,D,20170303,000000,17866.4,17972.4,17273.3,17376.8,2726.75,0
+LABD.US,D,20170306,000000,17638.1,18288.5,17534.9,17798.1,2381.75,0
+LABD.US,D,20170307,000000,18588.5,19006.9,18008.4,18725,3394.24,0
+LABD.US,D,20170308,000000,18444.7,18588.5,17130.9,17884.4,4467.07,0
+LABD.US,D,20170309,000000,17708.7,18220.2,17149,17602.5,2896.35,0
+LABD.US,D,20170310,000000,17166.1,18112.7,17149,17201.1,1974.62,0
+LABD.US,D,20170313,000000,17306.6,17744,17008.2,17130.9,1989.43,0
+LABD.US,D,20170314,000000,17359.5,17922.1,17271.8,17708.7,2432.87,0
+LABD.US,D,20170315,000000,17517.3,17673.3,16359.4,16552.1,3609.94,0
+LABD.US,D,20170316,000000,16587.2,17324.4,16534.7,17149,2296.34,0
+LABD.US,D,20170317,000000,17550.5,17744,17027.6,17447.1,1842.11,0
+LABD.US,D,20170320,000000,17550.5,17832.4,17183.8,17324.4,1475.51,0
+LABD.US,D,20170321,000000,17149,19883.2,17060.9,19831.4,5367.86,0
+LABD.US,D,20170322,000000,19745.1,20109.7,18936.9,19179.2,3130.42,0
+LABD.US,D,20170323,000000,19305.1,19621.2,18554.4,19427.2,2161.48,0
+LABD.US,D,20170324,000000,19197.2,19463.1,18654.8,18919,2008.48,0
+LABD.US,D,20170327,000000,19621.2,19763.1,17884.4,18062,3072.63,0
+LABD.US,D,20170328,000000,18236.4,18672.8,17585.1,18410.7,1516.6,0
+LABD.US,D,20170329,000000,18498.6,18498.6,17464.5,18130.5,2221.29,0
+LABD.US,D,20170330,000000,18112.7,18936.9,18096.4,18444.7,1416.38,0
+LABD.US,D,20170331,000000,18480.6,18798.5,18166.4,18356.7,724.616,0
+LABD.US,D,20170403,000000,18338.7,19206.3,17852.1,19197.2,1254.57,0
+LABD.US,D,20170404,000000,19410.9,19427.2,18654.8,19197.2,1204.35,0
+LABD.US,D,20170405,000000,18970.9,20671.8,18602.9,20337.7,2203.02,0
+LABD.US,D,20170406,000000,20115,21183.7,20115,20407.8,2485.54,0
+LABD.US,D,20170407,000000,20583.8,20846.1,19901.2,19973.1,1766.16,0
+LABD.US,D,20170410,000000,19901.2,20079.2,19161.4,19973.1,2063.27,0
+LABD.US,D,20170411,000000,20149.2,20934,19781.1,20233.6,1646.89,0
+LABD.US,D,20170412,000000,20009,20201.3,19427.2,19831.4,1442.32,0
+LABD.US,D,20170413,000000,20133.1,20133.1,18602.9,18884.8,2867.5,0
+LABD.US,D,20170417,000000,18919,19340.8,18534.5,18725,1043.99,0
+LABD.US,D,20170418,000000,18902.6,19797.2,18902.6,19481.1,1205.02,0
+LABD.US,D,20170419,000000,19269.2,19552.9,18570.7,19215.3,1505.13,0
+LABD.US,D,20170420,000000,19093.1,19392.9,18636.9,18832.6,1003.57,0
+LABD.US,D,20170421,000000,18848.7,19569.1,18707,19305.1,1468.72,0
+LABD.US,D,20170424,000000,18796.7,18988.8,18166.4,18288.5,2079.75,0
+LABD.US,D,20170425,000000,17850.2,18026.3,16849.9,17166.1,2236.32,0
+LABD.US,D,20170426,000000,17183.8,17412,16920.2,17218.9,1296,0
+LABD.US,D,20170427,000000,17043.3,17236.4,16429.3,16744.5,2032.75,0
+LABD.US,D,20170428,000000,16762.3,17008.2,16383.5,16534.7,1374.17,0
+LABD.US,D,20170501,000000,16412.1,16534.7,16043.5,16061.2,1342.99,0
+LABD.US,D,20170502,000000,15991,17271.8,15920.8,16937.8,2005.14,0
+LABD.US,D,20170503,000000,17078.6,17499.7,16851.9,17201.1,1127.96,0
+LABD.US,D,20170504,000000,17008.2,17534.9,16797.6,17025.9,1389.76,0
+LABD.US,D,20170505,000000,17183.8,17972.4,17132.9,17412,1297.11,0
+LABD.US,D,20170508,000000,17499.7,19021.2,17499.7,18866.7,1705.02,0
+LABD.US,D,20170509,000000,18708.8,18814.6,17864.7,17938.2,1257.91,0
+LABD.US,D,20170510,000000,18078.4,18672.8,17866.4,18078.4,1326.84,0
+LABD.US,D,20170511,000000,18236.4,18848.7,17884.4,18130.5,1506.8,0
+LABD.US,D,20170512,000000,18148.3,18428.6,17218.9,17376.8,2229.3,0
+LABD.US,D,20170515,000000,17254.1,17412,16937.8,17254.1,1262.48,0
+LABD.US,D,20170516,000000,17096.4,17429.6,16858.8,16937.8,1510.81,0
+LABD.US,D,20170517,000000,17550.5,18498.6,17447.1,18462.8,2423.85,0
+LABD.US,D,20170518,000000,18410.7,18534.5,17060.9,17254.1,2675.97,0
+LABD.US,D,20170519,000000,17201.1,18026.3,16675.3,17884.4,2148.46,0
+LABD.US,D,20170522,000000,17780.6,18166.4,17201.1,17464.5,1522.84,0
+LABD.US,D,20170523,000000,17429.6,17902.4,17359.5,17517.3,1192.99,0
+LABD.US,D,20170524,000000,17482.1,17988.6,16858.8,17096.4,2218.39,0
+LABD.US,D,20170525,000000,16885.4,17517.3,16832.5,17376.8,1700.01,0
+LABD.US,D,20170526,000000,17567.7,18304.7,17341.7,18166.4,1486.53,0
+LABD.US,D,20170530,000000,18252.4,19340.8,18078.4,19161.4,1805.69,0
+LABD.US,D,20170531,000000,18796.7,19847.6,18708.8,18902.6,1666.49,0
+LABD.US,D,20170601,000000,18742.9,18760.7,17183.8,17359.5,2804.59,0
+LABD.US,D,20170602,000000,17324.4,17331.3,16131.2,16271.6,3826.76,0
+LABD.US,D,20170605,000000,15956,16939.6,15815.8,16517.3,3199.36,0
+LABD.US,D,20170606,000000,16710.1,16849.9,15991,16534.7,1985.65,0
+LABD.US,D,20170607,000000,16429.3,16762.3,16131.2,16376.6,1805.91,0
+LABD.US,D,20170608,000000,16271.6,16497.2,15798.5,15885.6,2379.19,0
+LABD.US,D,20170609,000000,15885.6,16482.2,15131.8,15991,4466.96,0
+LABD.US,D,20170612,000000,16184.1,17008.2,15920.8,16096.2,3278.2,0
+LABD.US,D,20170613,000000,15868.4,16236.5,15570.1,15605.5,2697.12,0
+LABD.US,D,20170614,000000,15605.5,15710.6,14921.3,15237.3,4267.74,0
+LABD.US,D,20170615,000000,15658.2,16289.5,15307,15850.8,3575.75,0
+LABD.US,D,20170616,000000,15780.6,16376.4,15727.9,15798.5,2241.66,0
+LABD.US,D,20170619,000000,15342.3,15342.3,13886.7,14045.1,6107.18,0
+LABD.US,D,20170620,000000,14079.9,14114.8,12710.9,13588.8,5922.99,0
+LABD.US,D,20170621,000000,13080.2,13325.5,11677.8,11712.9,9594.29,0
+LABD.US,D,20170622,000000,11467.2,11835.1,10923.6,11362.1,8970.46,0
+LABD.US,D,20170623,000000,11554.9,11835.1,10835.8,10888.7,8674.35,0
+LABD.US,D,20170626,000000,10696,11344.5,10678.2,10958.9,6022.43,0
+LABD.US,D,20170627,000000,11081.9,12168.3,10923.6,12133.9,8351.41,0
+LABD.US,D,20170628,000000,11888.1,12274,11081.9,11204.5,7353.07,0
+LABD.US,D,20170629,000000,11239.3,12011.1,11134.1,11625.1,6883.02,0
+LABD.US,D,20170630,000000,11695.1,12238.9,11695.1,12098.6,3989.9,0
+LABD.US,D,20170703,000000,11975.7,12115.9,11572.5,11748.2,1552.01,0
+LABD.US,D,20170705,000000,11818,11818,10993.5,11081.9,3779.87,0
+LABD.US,D,20170706,000000,11397.1,11852.8,11151.6,11712.9,4388.12,0
+LABD.US,D,20170707,000000,11414.5,11730.3,11362.1,11572.5,2553.25,0
+LABD.US,D,20170710,000000,11572.5,12168.3,11484.7,12046,2582.76,0
+LABD.US,D,20170711,000000,11940.8,12028.4,11581.4,11730.3,2542.67,0
+LABD.US,D,20170712,000000,11449.6,11695.1,11326.9,11379.7,2299.68,0
+LABD.US,D,20170713,000000,11379.7,11993.4,10871.1,11169.4,3200.92,0
+LABD.US,D,20170714,000000,11186.7,11266.5,10853.4,11204.5,2090.44,0
+LABD.US,D,20170717,000000,11134.1,11502.5,10888.7,11502.5,2073.96,0
+LABD.US,D,20170718,000000,11590.5,11748.2,11397.1,11537.5,2193.67,0
+LABD.US,D,20170719,000000,11134.1,11326.9,10801.1,11151.6,2496.45,0
+LABD.US,D,20170720,000000,11011.3,11064.2,10397.5,10660.8,5045.81,0
+LABD.US,D,20170721,000000,10748.5,10755.2,10345.1,10485.4,2787.88,0
+LABD.US,D,20170724,000000,10485.4,10643.3,10064.6,10064.6,3091.89,0
+LABD.US,D,20170725,000000,9836.48,10660.8,9836.48,10467.9,3916.62,0
+LABD.US,D,20170726,000000,10520.6,10520.6,10204.8,10397.5,2025.07,0
+LABD.US,D,20170727,000000,10239.8,11484.7,10187.3,11204.5,5231.89,0
+LABD.US,D,20170728,000000,11467.2,11467.2,10713.2,10783.3,2654.03,0
+LABD.US,D,20170731,000000,10818.6,11449.6,10765.6,11432.2,2983.99,0
+LABD.US,D,20170801,000000,11239.3,12203.8,11204.5,11905.5,4250.03,0
+LABD.US,D,20170802,000000,11782.8,12536.4,11625.1,11870.6,3257.26,0
+LABD.US,D,20170803,000000,11870.6,12256.3,11765.6,12028.4,2580.42,0
+LABD.US,D,20170804,000000,11852.8,11993.6,11362.1,11397.1,2785.88,0
+LABD.US,D,20170807,000000,11362.1,11590.5,11204.5,11292.1,1741.55,0
+LABD.US,D,20170808,000000,11256.6,11730.3,11011.3,11607.4,2834.1,0
+LABD.US,D,20170809,000000,11888.1,11923.1,11362.1,11800.4,3175.75,0
+LABD.US,D,20170810,000000,11993.4,13150.5,11975.7,13080.2,5509.07,0
+LABD.US,D,20170811,000000,13027.7,13115.6,12361.7,12414.1,3616.73,0
+LABD.US,D,20170814,000000,12063.5,12238.9,11852.8,12080.7,2289.66,0
+LABD.US,D,20170815,000000,11852.8,12221.4,11818,12028.4,1590.99,0
+LABD.US,D,20170816,000000,11993.4,12108.5,11660.1,12028.4,2970.62,0
+LABD.US,D,20170817,000000,12133.9,12747.5,11818,12729.6,4084.78,0
+LABD.US,D,20170818,000000,12800,13044.3,12414.1,12747.5,2713.61,0
+LABD.US,D,20170821,000000,12800,13027.7,12484.1,12572.1,2190.77,0
+LABD.US,D,20170822,000000,12344.1,12396.4,11590.5,11660.1,2779.09,0
+LABD.US,D,20170823,000000,11923.1,11975.7,11414.5,11765.6,2505.7,0
+LABD.US,D,20170824,000000,11590.5,11833.7,10958.9,11011.3,4274.64,0
+LABD.US,D,20170825,000000,10958.9,11440.8,10871.1,11362.1,2139.1,0
+LABD.US,D,20170828,000000,10801.1,10801.1,10257.5,10292.4,4076.31,0
+LABD.US,D,20170829,000000,10625.7,10730.6,9994.46,10152.2,3816.29,0
+LABD.US,D,20170830,000000,10099.7,10206.2,9573.7,9784.17,3665.06,0
+LABD.US,D,20170831,000000,9713.76,9713.76,8837.32,8942.38,6788.37,0
+LABD.US,D,20170901,000000,8889.76,9126.24,8627.01,8697.05,6489.48,0
+LABD.US,D,20170905,000000,8819.54,9258.4,8662.92,8942.38,6627.78,0
+LABD.US,D,20170906,000000,8732.07,9117.84,8644.25,8837.32,4391.68,0
+LABD.US,D,20170907,000000,8854.56,9091.44,8714.46,8819.54,3872.75,0
+LABD.US,D,20170908,000000,8872.17,9012.79,8697.05,8942.38,3749.7,0
+LABD.US,D,20170911,000000,8714.46,9117.84,8714.46,8907.35,2943.67,0
+LABD.US,D,20170912,000000,9030.19,9258.4,8924.79,9030.19,2883.54,0
+LABD.US,D,20170913,000000,9047.43,9117.84,8907.35,9012.79,2098.57,0
+LABD.US,D,20170914,000000,9100.28,9310.6,8922.99,9152.67,2351.35,0
+LABD.US,D,20170915,000000,9082.7,9258.4,8907.35,8994.83,2286.21,0
+LABD.US,D,20170918,000000,8907.35,8977.2,8644.25,8837.32,3489.45,0
+LABD.US,D,20170919,000000,8854.56,9100.28,8784.7,8959.97,2200.57,0
+LABD.US,D,20170920,000000,8854.56,8907.35,8486.57,8521.41,5774.21,0
+LABD.US,D,20170921,000000,8556.6,8697.05,8346.3,8679.08,3153.59,0
+LABD.US,D,20170922,000000,8767.1,8977.2,8767.1,8889.76,2341,0
+LABD.US,D,20170925,000000,8889.76,9049.22,8556.6,8784.7,3612.83,0
+LABD.US,D,20170926,000000,8732.07,9170.29,8679.08,9100.28,3628.31,0
+LABD.US,D,20170927,000000,8977.2,9016.19,8591.82,8644.25,3647.02,0
+LABD.US,D,20170928,000000,8697.05,8767.1,8100.96,8293.31,5752.28,0
+LABD.US,D,20170929,000000,8240.87,8346.3,8030.55,8065.58,2724.19,0
+LABD.US,D,20171002,000000,7978.29,8012.96,7627.54,7644.78,4453.71,0
+LABD.US,D,20171003,000000,7574.56,7916.5,7539.72,7715.18,3344.46,0
+LABD.US,D,20171004,000000,7732.25,7871.78,7539.72,7609.58,3517.96,0
+LABD.US,D,20171005,000000,7574.56,7679.97,7452.06,7522.12,2466.39,0
+LABD.US,D,20171006,000000,7697.58,7697.58,7399.28,7574.56,2572.62,0
+LABD.US,D,20171009,000000,7539.72,7767.8,7487.09,7767.8,2412.04,0
+LABD.US,D,20171010,000000,7662.57,7925.31,7619.28,7732.25,3082.09,0
+LABD.US,D,20171011,000000,7732.25,7864.24,7713.4,7820.07,1748.67,0
+LABD.US,D,20171012,000000,7872.69,7943.09,7767.8,7855.28,1674.51,0
+LABD.US,D,20171013,000000,7785.23,8030.55,7785.23,7995.36,1894.33,0
+LABD.US,D,20171016,000000,7943.09,8100.96,7488.89,7925.31,4158.39,0
+LABD.US,D,20171017,000000,7925.31,8030.55,7785.23,7978.29,1591.99,0
+LABD.US,D,20171018,000000,7855.28,8188.78,7774.28,8118,2191.89,0
+LABD.US,D,20171019,000000,8240.87,8521.41,8153.39,8275.9,3484.44,0
+LABD.US,D,20171020,000000,8275.9,8556.6,8205.85,8275.9,1995.56,0
+LABD.US,D,20171023,000000,8258.46,8679.08,8242.49,8661.68,2288.43,0
+LABD.US,D,20171024,000000,8503.98,9030.19,8503.98,8872.17,4189.68,0
+LABD.US,D,20171025,000000,8889.76,9345.7,8768.9,9117.84,4148.47,0
+LABD.US,D,20171026,000000,9415.8,9643.99,9117.84,9485.84,4930.55,0
+LABD.US,D,20171027,000000,9293.06,9463.29,8714.46,8801.95,4362.84,0
+LABD.US,D,20171030,000000,8837.32,8977.2,8381.29,8732.07,3311.72,0
+LABD.US,D,20171031,000000,8609.21,8924.79,8346.3,8837.32,2654.14,0
+LABD.US,D,20171101,000000,8609.21,9345.7,8488.35,9222.93,3453.15,0
+LABD.US,D,20171102,000000,9117.84,9310.6,8627.01,8749.86,4067.4,0
+LABD.US,D,20171103,000000,8767.1,8819.54,8153.39,8170.84,4440.68,0
+LABD.US,D,20171106,000000,8135.79,8398.93,8083.17,8398.93,2139.88,0
+LABD.US,D,20171107,000000,8644.25,8749.86,8451.36,8627.01,2628.75,0
+LABD.US,D,20171108,000000,8679.08,9012.79,8551.21,8942.38,2404.25,0
+LABD.US,D,20171109,000000,9030.19,9354.18,8889.76,8994.83,3124.63,0
+LABD.US,D,20171110,000000,9117.84,9327.88,8977.2,9030.19,2167.83,0
+LABD.US,D,20171113,000000,9205.25,9520.92,9152.67,9433.22,2360.71,0
+LABD.US,D,20171114,000000,9485.84,10485.4,9468.49,9994.46,5119.08,0
+LABD.US,D,20171115,000000,10345.1,10572.9,9731.22,9959.47,4984.34,0
+LABD.US,D,20171116,000000,9748.87,9836.48,9293.06,9451.05,3266.62,0
+LABD.US,D,20171117,000000,9503.37,9731.22,9380.73,9468.49,2137.43,0
+LABD.US,D,20171120,000000,9415.8,9800.37,9415.8,9661.47,2316.83,0
+LABD.US,D,20171121,000000,9555.94,9608.75,9382.6,9520.92,1743.66,0
+LABD.US,D,20171122,000000,9415.8,9591.08,9301.61,9362.69,2009.48,0
+LABD.US,D,20171124,000000,9222.93,9398.59,9152.67,9240.55,1210.7,0
+LABD.US,D,20171127,000000,9310.6,9555.94,9091.44,9555.94,1962.04,0
+LABD.US,D,20171128,000000,9538.45,9887.64,9398.59,9468.49,2824.41,0
+LABD.US,D,20171129,000000,9398.59,9819.17,9135.26,9573.7,2855.7,0
+LABD.US,D,20171130,000000,9485.84,9485.84,8767.1,8784.7,3844.46,0
+LABD.US,D,20171201,000000,8907.35,9573.7,8521.41,8767.1,6389.36,0
+LABD.US,D,20171204,000000,8503.98,9433.22,8223.64,9362.69,4386.12,0
+LABD.US,D,20171205,000000,9293.06,9819.17,8942.38,9748.87,4443.58,0
+LABD.US,D,20171206,000000,9801.53,10345.1,9661.47,9889.32,4852.04,0
+LABD.US,D,20171207,000000,9643.99,9836.48,8977.2,9047.43,4852.71,0
+LABD.US,D,20171208,000000,8854.56,8907.35,8328.87,8503.98,4255.38,0
+LABD.US,D,20171211,000000,8311.1,8784.7,8177.29,8749.86,4469.64,0
+LABD.US,D,20171212,000000,8697.05,9275.6,8697.05,9205.25,3898.14,0
+LABD.US,D,20171213,000000,9188.06,9258.4,8591.82,8784.7,3876.42,0
+LABD.US,D,20171214,000000,8784.7,9380.73,8628.62,9275.6,3235.1,0
+LABD.US,D,20171215,000000,9240.55,9433.22,9030.19,9082.7,2369.17,0
+LABD.US,D,20171218,000000,8889.76,9170.29,8854.56,9082.7,1803.02,0
+LABD.US,D,20171219,000000,9188.06,9275.6,8840.72,9170.29,2306.14,0
+LABD.US,D,20171220,000000,9205.25,9205.25,8891.39,8959.97,1569.72,0
+LABD.US,D,20171221,000000,8942.38,8977.2,8556.6,8661.68,1869.05,0
+LABD.US,D,20171222,000000,8521.41,8591.82,8135.79,8188.78,4554.6,0
+LABD.US,D,20171226,000000,8240.87,8275.9,7943.09,8030.55,2198.01,0
+LABD.US,D,20171227,000000,7943.09,8092.16,7776.25,7820.07,2571.96,0
+LABD.US,D,20171228,000000,7802.47,7943.09,7697.58,7732.25,1706.02,0
+LABD.US,D,20171229,000000,7715.18,8099.18,7574.56,8083.17,2586.32,0
+LABD.US,D,20180102,000000,7960.35,8240.87,7416.87,7434.29,4529.77,0
+LABD.US,D,20180103,000000,7363.89,7467.87,7013.67,7153.94,4873.65,0
+LABD.US,D,20180104,000000,7276.62,7521.93,7031.09,7381.67,3649.14,0
+LABD.US,D,20180105,000000,7311.62,7592.17,7294.56,7469.49,2953.7,0
+LABD.US,D,20180108,000000,7452.06,8118,7416.87,7907.9,5119.2,0
+LABD.US,D,20180109,000000,7837.86,7837.86,7223.98,7276.62,4535.56,0
+LABD.US,D,20180110,000000,7452.06,7662.57,6978.65,7031.09,5269.09,0
+LABD.US,D,20180111,000000,6995.91,7171.55,6838,6873.23,3718.18,0
+LABD.US,D,20180112,000000,6890.83,6943.63,6699.73,6785.95,2449.35,0
+LABD.US,D,20180116,000000,6680.52,7452.06,6610.29,7399.28,6387.14,0
+LABD.US,D,20180117,000000,7048.52,7347,7013.67,7101.48,4633.22,0
+LABD.US,D,20180118,000000,7188.78,7363.89,6978.65,7118.74,3756.49,0
+LABD.US,D,20180119,000000,7083.7,7170.82,6855.97,6890.83,2378.19,0
+LABD.US,D,20180122,000000,6627.89,6627.89,5751.1,5751.1,8466.33,0
+LABD.US,D,20180123,000000,5698.65,5724.85,5312.69,5383.27,7526.9,0
+LABD.US,D,20180124,000000,5347.92,5838.91,5330.28,5611.19,8858.87,0
+LABD.US,D,20180125,000000,5505.78,5696.86,5383.27,5452.96,4593.47,0
+LABD.US,D,20180126,000000,5383.27,5435.36,5190.03,5312.69,5044.14,0
+LABD.US,D,20180129,000000,5330.28,5339.29,4997.49,5155.01,5890.36,0
+LABD.US,D,20180130,000000,5435.36,5611.19,5277.5,5470.75,8978.81,0
+LABD.US,D,20180131,000000,5400.53,5843.59,5312.69,5768.71,5791.92,0
+LABD.US,D,20180201,000000,5786.29,5917.59,5558.2,5716.09,7006.85,0
+LABD.US,D,20180202,000000,5838.91,6084.44,5751.1,6031.81,7301.73,0
+LABD.US,D,20180205,000000,6250.91,6733.15,5803.69,6715.16,12127.3,0
+LABD.US,D,20180206,000000,6926.04,7188.78,6073.66,6101.87,11425.4,0
+LABD.US,D,20180207,000000,6172.07,6207.1,5856.71,6031.81,6838.14,0
+LABD.US,D,20180208,000000,5996.78,6943.63,5928.36,6943.63,9318.79,0
+LABD.US,D,20180209,000000,6680.52,8012.96,6662.92,6890.83,11256.5,0
+LABD.US,D,20180212,000000,6750.4,6978.65,6242.1,6470.04,7428.91,0
+LABD.US,D,20180213,000000,6610.29,6733.15,6311.98,6399.99,3756.6,0
+LABD.US,D,20180214,000000,6575.1,6626.28,5786.29,5873.77,6905.07,0
+LABD.US,D,20180215,000000,5716.09,6012.41,5626.82,5663.45,4750.93,0
+LABD.US,D,20180216,000000,5768.71,5821.32,5509.9,5716.09,3865.73,0
+LABD.US,D,20180220,000000,5908.97,6075.1,5611.19,6014.2,4909.39,0
+LABD.US,D,20180221,000000,5961.23,5996.78,5523.37,5996.78,5108.51,0
+LABD.US,D,20180222,000000,5821.32,5996.78,5575.98,5926.56,4704.94,0
+LABD.US,D,20180223,000000,5821.32,6154.48,5681.06,5681.06,5548.82,0
+LABD.US,D,20180226,000000,5628.25,5768.71,5505.78,5558.2,4319.63,0
+LABD.US,D,20180227,000000,5611.19,5768.71,5488,5768.71,4301.71,0
+LABD.US,D,20180228,000000,5751.1,6084.44,5666.69,6066.84,5979.56,0
+LABD.US,D,20180301,000000,6101.87,6522.48,6031.81,6277.5,7267.66,0
+LABD.US,D,20180302,000000,6487.62,6540.45,5716.09,5751.1,5797.49,0
+LABD.US,D,20180305,000000,5786.29,5803.69,5400.53,5470.75,5179.78,0
+LABD.US,D,20180306,000000,5400.53,5681.06,5383.27,5435.36,5908.62,0
+LABD.US,D,20180307,000000,5575.98,5593.23,5207.63,5207.63,7251.06,0
+LABD.US,D,20180308,000000,5172.61,5365.32,5102.39,5207.63,4182.44,0
+LABD.US,D,20180309,000000,5084.79,5190.03,4891.71,4944.51,6657.85,0
+LABD.US,D,20180312,000000,4891.71,5065.94,4839.45,4857.05,3812.61,0
+LABD.US,D,20180313,000000,4822.03,5102.39,4751.62,5049.76,5306.5,0
+LABD.US,D,20180314,000000,4979.89,5199.2,4946.14,5102.39,3915.06,0
+LABD.US,D,20180315,000000,5049.76,5418.12,5049.76,5339.29,4721.2,0
+LABD.US,D,20180316,000000,5312.69,5435.36,5277.5,5418.12,3259.49,0
+LABD.US,D,20180319,000000,5470.75,5908.97,5349.71,5716.09,7372.89,0
+LABD.US,D,20180320,000000,5653.57,5776.59,5513.12,5671,3135.44,0
+LABD.US,D,20180321,000000,5688.6,5706.18,5390.47,5477.93,3191.9,0
+LABD.US,D,20180322,000000,5688.6,5987.27,5495.37,5969.48,4891.47,0
+LABD.US,D,20180323,000000,5899.62,6355.82,5794.21,6303.2,4816.3,0
+LABD.US,D,20180326,000000,6004.68,6408.61,5758.82,5776.59,5250.82,0
+LABD.US,D,20180327,000000,5723.8,6584.25,5671,6531.45,6191.92,0
+LABD.US,D,20180328,000000,6478.83,7023.37,6390.82,6566.29,6415.98,0
+LABD.US,D,20180329,000000,6401.61,6696.7,6101.31,6401.61,6882.24,0
+LABD.US,D,20180402,000000,6515.47,7397.13,6497.86,7253.07,8287.15,0
+LABD.US,D,20180403,000000,7040.42,7541.16,6893.18,7130.25,4977.88,0
+LABD.US,D,20180404,000000,7464.09,7509.54,6311.98,6403.41,7414.21,0
+LABD.US,D,20180405,000000,6308.23,6851.13,6308.23,6772.11,4439.57,0
+LABD.US,D,20180406,000000,7065.41,7524.29,6847.55,7405.93,6366.54,0
+LABD.US,D,20180409,000000,6917.94,6917.94,6431.61,6816.12,9316.12,0
+LABD.US,D,20180410,000000,6461.59,6608.66,5917.04,5990.86,8795.96,0
+LABD.US,D,20180411,000000,6153.93,6153.93,5658.95,5869.27,7438.37,0
+LABD.US,D,20180412,000000,5730.98,5827.26,5490.12,5604.55,8184.04,0
+LABD.US,D,20180413,000000,5539.52,5896.03,5527.33,5776.59,6600.84,0
+LABD.US,D,20180416,000000,5688.6,5985.65,5583.17,5903.23,4070.63,0
+LABD.US,D,20180417,000000,5776.59,5801.02,5383.64,5472.56,5568.2,0
+LABD.US,D,20180418,000000,5407.7,5565.77,5321.68,5514.93,4777.54,0
+LABD.US,D,20180419,000000,5565.94,5859.05,5460.5,5804.62,6721.33,0
+LABD.US,D,20180420,000000,5825.79,5951.89,5715.18,5872.86,4600.26,0
+LABD.US,D,20180423,000000,5903.23,6210.33,5843.41,6040.06,7595.5,0
+LABD.US,D,20180424,000000,5987.27,6496.24,5936.26,6370,7184.81,0
+LABD.US,D,20180425,000000,6313.6,6676.74,6203.32,6389.2,7377.01,0
+LABD.US,D,20180426,000000,6329.39,6387.6,5976.67,6066.3,7513.43,0
+LABD.US,D,20180427,000000,5971.28,6095.94,5831.01,5936.26,9312.55,0
+LABD.US,D,20180430,000000,5854.01,6236.54,5799.24,6236.54,7327.9,0
+LABD.US,D,20180501,000000,6199.56,6355.82,6013.5,6034.68,4811.29,0
+LABD.US,D,20180502,000000,6152.13,6206.74,5883.46,6116.94,5212.07,0
+LABD.US,D,20180503,000000,6195.96,6564.5,5990.86,6442,7676.79,0
+LABD.US,D,20180504,000000,6440.2,6450.81,5960.51,6118.55,6472.66,0
+LABD.US,D,20180507,000000,6031.09,6052.28,5783.61,5879.86,6391.59,0
+LABD.US,D,20180508,000000,5946.86,6078.5,5934.64,5962.32,5414.86,0
+LABD.US,D,20180509,000000,5904.66,6024.1,5513.84,5616.93,6983.91,0
+LABD.US,D,20180510,000000,5571.32,5785.42,5393.88,5753.6,8356.31,0
+LABD.US,D,20180511,000000,5788.63,5794.04,5242.83,5267.08,12763.3,0
+LABD.US,D,20180514,000000,5200.8,5261.88,5009,5053.18,11088,0
+LABD.US,D,20180515,000000,5125.01,5249.48,5109.21,5144.6,5816.31,0
+LABD.US,D,20180516,000000,5161.83,5161.83,4880.77,4947.57,5670.54,0
+LABD.US,D,20180517,000000,4952.97,5035.58,4851.31,4900.33,6854.96,0
+LABD.US,D,20180518,000000,4909.12,5056.77,4821.49,4928.54,5589.25,0
+LABD.US,D,20180521,000000,4816.11,5274.1,4796.71,5218.42,8149.63,0
+LABD.US,D,20180522,000000,5161.83,5297.42,5009.17,5153.22,6242.59,0
+LABD.US,D,20180523,000000,5223.61,5230.27,4972.36,5105.8,5571.54,0
+LABD.US,D,20180524,000000,5105.8,5184.99,5000.57,5054.95,3386.44,0
+LABD.US,D,20180525,000000,5040.79,5114.41,4947.57,5009.17,4060.95,0
+LABD.US,D,20180529,000000,5070.43,5297.42,4954.75,5100.41,7167.32,0
+LABD.US,D,20180530,000000,5039.17,5049.59,4773.91,4826.52,10381.1,0
+LABD.US,D,20180531,000000,4798.5,4798.5,4535.58,4603.64,13275.9,0
+LABD.US,D,20180601,000000,4550.84,4573.82,4399.8,4431.58,11723.4,0
+LABD.US,D,20180604,000000,4364.96,4720.91,4319.15,4477.2,9945.74,0
+LABD.US,D,20180605,000000,4505.23,4505.23,4336.94,4378.79,10449.5,0
+LABD.US,D,20180606,000000,4357.95,4387.41,4238.52,4294.74,10099.7,0
+LABD.US,D,20180607,000000,4303.72,4594.86,4285.94,4514.03,11951.2,0
+LABD.US,D,20180608,000000,4549.23,4559.64,4426.2,4482.6,5911.19,0
+LABD.US,D,20180611,000000,4468.23,4612.97,4436.95,4545.63,8049.4,0
+LABD.US,D,20180612,000000,4538.98,4545.63,4331.55,4401.59,9308.43,0
+LABD.US,D,20180613,000000,4403.38,4450.99,4259.53,4363.35,7277.01,0
+LABD.US,D,20180614,000000,4324.53,4392.77,4285.94,4315.77,4035.67,0
+LABD.US,D,20180615,000000,4363.35,4417.41,4292.94,4369.98,7711.54,0
+LABD.US,D,20180618,000000,4406.98,4493.37,4292.94,4322.76,6204.95,0
+LABD.US,D,20180619,000000,4391.9,4391.9,4112.62,4126.83,10268.8,0
+LABD.US,D,20180620,000000,4065.41,4065.41,3850.76,3859.39,17089.5,0
+LABD.US,D,20180621,000000,3862.98,4105.61,3811.98,4084.24,11910.3,0
+LABD.US,D,20180622,000000,4042.22,4205.65,4026.25,4082.62,6214.53,0
+LABD.US,D,20180625,000000,4174.24,4481.69,4147.82,4418.29,11307.1,0
+LABD.US,D,20180626,000000,4379.68,4581.9,4286.47,4376.27,5430.89,0
+LABD.US,D,20180627,000000,4365.85,4801.38,4332.26,4790.97,9648.86,0
+LABD.US,D,20180628,000000,4797.98,5052.99,4666.14,4711.95,9442.18,0
+LABD.US,D,20180629,000000,4636.16,4653.93,4370.87,4553.71,8725.02,0
+LABD.US,D,20180702,000000,4655.72,4727.73,4396.4,4397.1,5553.05,0
+LABD.US,D,20180703,000000,4346.28,4455.3,4226.85,4302.63,5024.32,0
+LABD.US,D,20180705,000000,4231.87,4365.85,4163.45,4228.65,6747.27,0
+LABD.US,D,20180706,000000,4176.03,4203.84,3875.36,3885.98,15494.3,0
+LABD.US,D,20180709,000000,3852.37,4013.3,3782.16,3899.97,9791.4,0
+LABD.US,D,20180710,000000,3885.98,4016.01,3840.34,3959.6,7811.54,0
+LABD.US,D,20180711,000000,4035.2,4068.63,3901.95,3945.24,7999.74,0
+LABD.US,D,20180712,000000,3901.77,3943.62,3803.36,3804.95,9017.34,0
+LABD.US,D,20180713,000000,3840.34,3889.58,3790.96,3845.54,6688.92,0
+LABD.US,D,20180716,000000,3857.58,4084.24,3835.16,4029.83,11554.1,0
+LABD.US,D,20180717,000000,4053,4086.03,3852.37,3873.57,7708.53,0
+LABD.US,D,20180718,000000,3887.77,4012.41,3875.36,3891.36,4750.93,0
+LABD.US,D,20180719,000000,3943.62,4007.01,3824.37,3855.79,6676.45,0
+LABD.US,D,20180720,000000,3871.78,3897.29,3782.35,3885.98,7204.52,0
+LABD.US,D,20180723,000000,3885.98,3970.21,3851.66,3929.96,4523.64,0
+LABD.US,D,20180724,000000,3857.58,4218.21,3804.95,4174.24,8883.48,0
+LABD.US,D,20180725,000000,4146.03,4237.27,4026.75,4177.65,6196.71,0
+LABD.US,D,20180726,000000,4220.03,4324.37,4068.63,4186.26,8064.66,0
+LABD.US,D,20180727,000000,4176.03,4655.72,4156.26,4553.71,9578.81,0
+LABD.US,D,20180730,000000,4555.5,4834.79,4496.07,4747.15,8354.08,0
+LABD.US,D,20180731,000000,4692.54,4749.3,4412.9,4476.29,8951.41,0
+LABD.US,D,20180801,000000,4496.07,4551.93,4337.65,4460.5,7330.13,0
+LABD.US,D,20180802,000000,4545.11,4557.14,4356.16,4372.68,5978.78,0
+LABD.US,D,20180803,000000,4351.67,4597.55,4332.26,4580.3,5401.49,0
+LABD.US,D,20180806,000000,4560.73,4663.64,4455.3,4497.68,3978.76,0
+LABD.US,D,20180807,000000,4463.92,4507.73,4357.07,4360.65,3518.74,0
+LABD.US,D,20180808,000000,4372.68,4507.73,4307.84,4432.48,4826.43,0
+LABD.US,D,20180809,000000,4460.5,4492.84,4223.62,4463.92,9304.65,0
+LABD.US,D,20180810,000000,4494.27,4531.08,4332.26,4507.73,6950.62,0
+LABD.US,D,20180813,000000,4497.68,4692.54,4476.29,4573.11,5844.37,0
+LABD.US,D,20180814,000000,4531.08,4574.92,4406.1,4516.73,5469.09,0
+LABD.US,D,20180815,000000,4592.33,4853.29,4562.52,4782.33,8273.46,0
+LABD.US,D,20180816,000000,4678.52,4850.75,4588.73,4653.93,5830.67,0
+LABD.US,D,20180817,000000,4671.37,4794.38,4611.73,4636.16,6676.11,0
+LABD.US,D,20180820,000000,4620.53,4770.15,4620.53,4731.33,4366.74,0
+LABD.US,D,20180821,000000,4701.35,4701.35,4425.29,4463.92,8909.54,0
+LABD.US,D,20180822,000000,4469.12,4469.12,4218.21,4240.67,8203.75,0
+LABD.US,D,20180823,000000,4223.62,4418.29,4195.23,4326.88,9108.43,0
+LABD.US,D,20180824,000000,4274.26,4385.08,4205.65,4307.84,5364.97,0
+LABD.US,D,20180827,000000,4235.48,4244.97,4023.01,4068.63,10600.9,0
+LABD.US,D,20180828,000000,4058.39,4119.81,3989.59,4005.21,9404.76,0
+LABD.US,D,20180829,000000,3996.62,4019.42,3852.37,3882.38,10249.6,0
+LABD.US,D,20180830,000000,3901.77,3901.77,3752.35,3836.76,18721.2,0
+LABD.US,D,20180831,000000,3849.15,3901.59,3766.36,3810.19,10406.4,0
+LABD.US,D,20180904,000000,3827.76,3984.39,3796.35,3836.76,11109.5,0
+LABD.US,D,20180905,000000,3855.79,4024.6,3850.76,3928.17,6909.52,0
+LABD.US,D,20180906,000000,3928.17,4247.86,3875.36,4221.82,12307.2,0
+LABD.US,D,20180907,000000,4283.09,4416.5,4077.24,4256.65,8933.82,0
+LABD.US,D,20180910,000000,4191.45,4314.85,4163.45,4247.86,5286.57,0
+LABD.US,D,20180911,000000,4295.47,4358.85,4195.05,4246.07,6777.45,0
+LABD.US,D,20180912,000000,4235.48,4437.87,4188.06,4309.46,9146.74,0
+LABD.US,D,20180913,000000,4235.48,4377.89,4207.44,4321.69,6847.16,0
+LABD.US,D,20180914,000000,4291.87,4381.47,4198.47,4337.65,7247.84,0
+LABD.US,D,20180917,000000,4360.65,4583.52,4288.46,4558.92,7344.16,0
+LABD.US,D,20180918,000000,4490.68,4567.74,4355.27,4386.51,7378.79,0
+LABD.US,D,20180919,000000,4404.29,4418.29,4262.06,4370.87,6980.91,0
+LABD.US,D,20180920,000000,4288.26,4321.5,4151.41,4152.86,9069.12,0
+LABD.US,D,20180921,000000,4128.6,4379.68,4112.79,4344.67,7861.43,0
+LABD.US,D,20180924,000000,4358.85,4398.9,4184.66,4200.26,7036.14,0
+LABD.US,D,20180925,000000,4166.86,4221.65,4108.84,4174.04,7575.23,0
+LABD.US,D,20180926,000000,4154.3,4278.21,4089.29,4262.23,7662.54,0
+LABD.US,D,20180927,000000,4280.01,4366.57,4218.4,4292.21,7031.69,0
+LABD.US,D,20180928,000000,4308.02,4357.58,4220.03,4304.78,5712.63,0
+LABD.US,D,20181001,000000,4278.21,4510.81,4225.23,4482.77,6254.06,0
+LABD.US,D,20181002,000000,4461.59,4756.13,4440.38,4683.93,8604.53,0
+LABD.US,D,20181003,000000,4591.96,4754.51,4357.58,4419.18,6889.93,0
+LABD.US,D,20181004,000000,4466.59,4911.48,4466.59,4869.08,12078.7,0
+LABD.US,D,20181005,000000,4837.29,5366.57,4690.38,5056.24,11756.6,0
+LABD.US,D,20181008,000000,5165.41,5475.77,4971.46,5253.62,8846.51,0
+LABD.US,D,20181009,000000,5283.6,5461.95,5077.24,5416.15,7568.33,0
+LABD.US,D,20181010,000000,5473.98,6000.01,5373.58,5996.44,11434.5,0
+LABD.US,D,20181011,000000,5998.21,6276.98,5710.32,6167.76,7889.49,0
+LABD.US,D,20181012,000000,5793.48,6146.38,5683.92,5820.06,6828.45,0
+LABD.US,D,20181015,000000,5877.9,6193.81,5821.86,6068.62,4436.45,0
+LABD.US,D,20181016,000000,5858.87,5934.64,5029.48,5079.04,12408.9,0
+LABD.US,D,20181017,000000,5183.39,5428.38,5103.81,5105.45,7634.7,0
+LABD.US,D,20181018,000000,5186.44,5572.21,5130.58,5416.15,10262.7,0
+LABD.US,D,20181019,000000,5340.17,5874.31,5167.23,5802.27,11154.4,0
+LABD.US,D,20181022,000000,5752.72,6479.91,5752.72,6201,11897.8,0
+LABD.US,D,20181023,000000,6571.34,6894.4,5854.37,6232.77,10526.9,0
+LABD.US,D,20181024,000000,6172.78,7638.84,6116.23,7633.48,12730.9,0
+LABD.US,D,20181025,000000,7374.12,7466.62,6262.77,6640.27,19800.1,0
+LABD.US,D,20181026,000000,6827.24,7224.34,6382.93,6649.09,17887.4,0
+LABD.US,D,20181029,000000,6358.85,7654.67,6224.16,7245.54,15251.9,0
+LABD.US,D,20181030,000000,7326.71,7585.89,6815.04,7127.17,13707.3,0
+LABD.US,D,20181031,000000,6781.46,7024.97,6545.27,6931.24,9780.6,0
+LABD.US,D,20181101,000000,6772.66,6800.3,5677.27,5786.64,18504.8,0
+LABD.US,D,20181102,000000,5610.29,5945.25,5269.41,5629.33,16444.6,0
+LABD.US,D,20181105,000000,5645.32,6133.8,5574.92,5765.3,12992.2,0
+LABD.US,D,20181106,000000,5765.3,5920.45,5539.52,5812.89,9102.53,0
+LABD.US,D,20181107,000000,5662.91,5710.32,5301.56,5366.57,12593.4,0
+LABD.US,D,20181108,000000,5468.94,5619.1,5274.62,5595.92,8028.13,0
+LABD.US,D,20181109,000000,5768.89,6361.55,5731.88,6255.76,14547.6,0
+LABD.US,D,20181112,000000,6319.17,7069,6290.96,7009.01,20860.5,0
+LABD.US,D,20181113,000000,6889.02,7136.17,6509.55,7104.37,13017.7,0
+LABD.US,D,20181114,000000,6837.86,8019.97,6770.85,7774.81,14757.3,0
+LABD.US,D,20181115,000000,7804.45,7866.4,6790.25,6899.8,11385.7,0
+LABD.US,D,20181116,000000,7109.58,7168.65,6275.17,6401.07,11105.5,0
+LABD.US,D,20181119,000000,6527.31,7245.54,6433.92,7026.78,12396.7,0
+LABD.US,D,20181120,000000,7508.48,7695.25,6873.06,7185.37,11049.6,0
+LABD.US,D,20181121,000000,6927.64,7204.6,6652.68,6756.67,8245.28,0
+LABD.US,D,20181123,000000,6970.22,6979.19,6326.52,6679.09,7131.02,0
+LABD.US,D,20181126,000000,6403.93,6547.99,6151.6,6213.57,9442.18,0
+LABD.US,D,20181127,000000,6382.93,6765.66,6363.89,6691.65,7460.98,0
+LABD.US,D,20181128,000000,6469.3,6756.67,5899.44,5911.64,9383.04,0
+LABD.US,D,20181129,000000,6042.43,6162.53,5788.28,6035.23,9270.91,0
+LABD.US,D,20181130,000000,6040.61,6139.22,5777.85,5777.85,7278.68,0
+LABD.US,D,20181203,000000,5135.61,5370.72,5077.24,5116.05,11157.3,0
+LABD.US,D,20181204,000000,5239.6,5918.66,5001.45,5883.29,17764.6,0
+LABD.US,D,20181206,000000,6179.61,6347.55,5767.08,5816.47,16534.5,0
+LABD.US,D,20181207,000000,5821.86,6462.3,5662.91,6352.57,11980.4,0
+LABD.US,D,20181210,000000,6432.14,6746.08,6040.61,6132.21,10161.8,0
+LABD.US,D,20181211,000000,5909.86,6377.54,5825.44,6178.01,9903.98,0
+LABD.US,D,20181212,000000,5978.82,6026.07,5713.93,5904.66,8391.72,0
+LABD.US,D,20181213,000000,5844.85,6430.33,5788.28,6407.34,12584.9,0
+LABD.US,D,20181214,000000,6567.73,6740.67,6329.76,6659.69,7973.9,0
+LABD.US,D,20181217,000000,6753.07,7231.35,6369.1,7151.78,11093.1,0
+LABD.US,D,20181218,000000,6889.02,7869.81,6850.42,7508.48,11161.1,0
+LABD.US,D,20181219,000000,7497.69,8605.46,7012.59,8307.49,9788.06,0
+LABD.US,D,20181220,000000,8469.86,9498.29,8275.37,9175.47,12655.6,0
+LABD.US,D,20181221,000000,8998.96,10461.5,8998.96,10397.9,11531.3,0
+LABD.US,D,20181224,000000,10839,10982,9791.01,10458,7924.68,0
+LABD.US,D,20181226,000000,10025.9,10172.2,8104.74,8176.92,15239.2,0
+LABD.US,D,20181227,000000,8633.83,9333.56,8224.35,8417.77,10006.6,0
+LABD.US,D,20181228,000000,8348.81,8621.25,7652.51,8190.95,10733.2,0
+LABD.US,D,20181231,000000,7969.67,8031.64,7542.95,7577.97,9322.8,0
+LABD.US,D,20190102,000000,7982.07,8104.38,7263.31,7273.38,9663.34,0
+LABD.US,D,20190103,000000,7237.99,7801.01,7069.71,7760.64,11031,0
+LABD.US,D,20190104,000000,7397.48,7446.33,6440.94,6502.72,18229,0
+LABD.US,D,20190107,000000,6134.37,6134.37,5262.76,5331.92,24893.1,0
+LABD.US,D,20190108,000000,5140.83,5608.51,5050.31,5146.22,28880.3,0
+LABD.US,D,20190109,000000,5076.89,5179.78,4933.56,5084.08,22438.5,0
+LABD.US,D,20190110,000000,5243.38,5402.86,4805.88,4832.26,37377.1,0
+LABD.US,D,20190111,000000,4894.41,4990.15,4789.89,4859.01,18883.1,0
+LABD.US,D,20190114,000000,5006.12,5197.38,4919.38,5177.99,19066.2,0
+LABD.US,D,20190115,000000,5117.68,5172.61,4791.67,4805.88,19952.8,0
+LABD.US,D,20190116,000000,4745.88,4877.53,4481.69,4853.64,20157,0
+LABD.US,D,20190117,000000,4924.77,4954.58,4619.8,4731.51,17872.1,0
+LABD.US,D,20190118,000000,4642.79,4887.24,4584.44,4587.83,17522.7,0
+LABD.US,D,20190122,000000,4703.15,5092.87,4681.97,5014.76,25933.7,0
+LABD.US,D,20190123,000000,4898.02,5417.22,4832.26,5200.98,24502.3,0
+LABD.US,D,20190124,000000,5206.19,5278.75,5044.91,5057.48,13896.5,0
+LABD.US,D,20190125,000000,4942.17,5098.08,4701.35,4711.95,18642,0
+LABD.US,D,20190128,000000,4898.02,5140.83,4892.62,5108.67,17924.8,0
+LABD.US,D,20190129,000000,5034.32,5239.78,5034.32,5096.3,12457.4,0
+LABD.US,D,20190130,000000,4997.31,5161.83,4671.18,4676.58,15586,0
+LABD.US,D,20190131,000000,4738.7,4748.93,4435.72,4460.5,19141.7,0
+LABD.US,D,20190201,000000,4467.34,4582.63,4348.79,4401.78,15331.2,0
+LABD.US,D,20190204,000000,4405.37,4504.68,4331.2,4331.2,10451.5,0
+LABD.US,D,20190205,000000,4331.2,4504.68,4136.32,4425.13,21366.5,0
+LABD.US,D,20190206,000000,4384.35,4559.64,4270.86,4350.58,16879.3,0
+LABD.US,D,20190207,000000,4446.32,4796.71,4378.97,4706.54,28775.2,0
+LABD.US,D,20190208,000000,4814.68,4826.89,4556.04,4587.83,20474.5,0
+LABD.US,D,20190211,000000,4533.23,4661.64,4483.5,4524.25,13918.7,0
+LABD.US,D,20190212,000000,4412.55,4440.93,4288.65,4304.78,15717.8,0
+LABD.US,D,20190213,000000,4253.26,4318.61,4175.29,4309.84,13377.7,0
+LABD.US,D,20190214,000000,4364.96,4401.78,4216.07,4253.26,15075.5,0
+LABD.US,D,20190215,000000,4207.09,4248.57,3985.67,3985.67,17874.4,0
+LABD.US,D,20190219,000000,4008.62,4127.53,3888.31,4113.34,14534,0
+LABD.US,D,20190220,000000,4106.16,4357.78,4026.25,4175.29,12796.7,0
+LABD.US,D,20190221,000000,4210.69,4425.66,4178.72,4348.79,14631.3,0
+LABD.US,D,20190222,000000,4283.4,4363.16,4070.6,4090.17,14605.8,0
+LABD.US,D,20190225,000000,3716.43,3718.22,3519.77,3546.17,26515.7,0
+LABD.US,D,20190226,000000,3631.49,3672.25,3530.55,3636.69,19912.5,0
+LABD.US,D,20190227,000000,3666.85,3666.85,3419.03,3454.21,25409.8,0
+LABD.US,D,20190228,000000,3463.2,3655.01,3440.2,3588.74,21542.5,0
+LABD.US,D,20190301,000000,3471.98,3540.97,3262.94,3262.94,37996.3,0
+LABD.US,D,20190304,000000,3147.65,3539.15,3140.82,3362.27,41631.2,0
+LABD.US,D,20190305,000000,3378.07,3461.39,3234.57,3434.83,39011.4,0
+LABD.US,D,20190306,000000,3445.6,3866.93,3443.81,3856.35,59102.1,0
+LABD.US,D,20190307,000000,3861.73,4038.81,3730.62,3859.92,38839.2,0
+LABD.US,D,20190308,000000,4053.17,4060.36,3808.56,3870.52,25963.8,0
+LABD.US,D,20190311,000000,3804.95,3875.92,3516.19,3523.34,21759.5,0
+LABD.US,D,20190312,000000,3519.77,3542.77,3324.73,3413.64,24068.1,0
+LABD.US,D,20190313,000000,3378.07,3417.22,3220.54,3222.17,29732.7,0
+LABD.US,D,20190314,000000,3222.17,3362.27,3179.79,3344.29,29274.7,0
+LABD.US,D,20190315,000000,3287.91,3308.21,3222.17,3259.72,18911.4,0
+LABD.US,D,20190318,000000,3243.56,3315.91,3089.25,3234.57,28248.9,0
+LABD.US,D,20190319,000000,3197.4,3309.1,3192,3268.32,24719.9,0
+LABD.US,D,20190320,000000,3282.69,3460.32,3229.17,3362.62,42601,0
+LABD.US,D,20190321,000000,3474.51,3479.88,3172.43,3183.2,31867.4,0
+LABD.US,D,20190322,000000,3248.95,3611.36,3225.59,3609.58,57119.7,0
+LABD.US,D,20190325,000000,3622.14,3787.19,3527.85,3593.59,38173.2,0
+LABD.US,D,20190326,000000,3478.11,3513.67,3375.18,3380.42,32256.5,0
+LABD.US,D,20190327,000000,3389.01,3707.27,3376.8,3606.15,43904.3,0
+LABD.US,D,20190328,000000,3570.41,3617.82,3454.92,3465.52,22978.8,0
+LABD.US,D,20190329,000000,3376.8,3408.77,3245.34,3268.32,32647.4,0
+LABD.US,D,20190401,000000,3188.41,3310.9,3142.26,3286.28,20187.7,0
+LABD.US,D,20190402,000000,3264.74,3286.12,3117.66,3147.27,25726.9,0
+LABD.US,D,20190403,000000,3078.15,3143.68,3021.38,3044.55,29214.5,0
+LABD.US,D,20190404,000000,3049.93,3213.37,3028.39,3120.88,29078.8,0
+LABD.US,D,20190405,000000,3078.15,3088.91,2918.11,2930.7,37670.1,0
+LABD.US,D,20190408,000000,2960.86,3079.93,2942.54,2992.82,24047.6,0
+LABD.US,D,20190409,000000,3037.36,3172.43,2991.03,3154.46,22712.6,0
+LABD.US,D,20190410,000000,3104.72,3120.88,3000,3008.99,18650.5,0
+LABD.US,D,20190411,000000,2991.03,3222.17,2985.82,3204.39,34040.5,0
+LABD.US,D,20190412,000000,3110.11,3351.86,3088.91,3302.09,27064,0
+LABD.US,D,20190415,000000,3288.09,3511.86,3247.15,3399.8,25969.9,0
+LABD.US,D,20190416,000000,3309.1,3453.31,3293.47,3410.56,22667.3,0
+LABD.US,D,20190417,000000,3362.62,3963.18,3362.62,3899.43,51976.8,0
+LABD.US,D,20190418,000000,3872.67,4221.09,3774.96,3920.64,49185.9,0
+LABD.US,D,20190422,000000,3970.39,4052.27,3814.12,3936.8,25282.7,0
+LABD.US,D,20190423,000000,3911.82,3956.02,3529.65,3593.59,27240.6,0
+LABD.US,D,20190424,000000,3574.03,3794.37,3559.82,3727.02,16048.7,0
+LABD.US,D,20190425,000000,3783.77,3872.67,3646.92,3675.47,19022.1,0
+LABD.US,D,20190426,000000,3691.47,3758.82,3542.04,3552.64,17676.4,0
+LABD.US,D,20190429,000000,3543.81,3650.69,3503.25,3622.14,9307.77,0
+LABD.US,D,20190430,000000,3654.1,3936.8,3598.97,3806.94,22974.3,0
+LABD.US,D,20190501,000000,3783.77,4037.9,3781.98,4028.93,18633.1,0
+LABD.US,D,20190502,000000,4050.48,4141.38,3862.08,3878.06,22763.7,0
+LABD.US,D,20190503,000000,3854.88,3911.82,3632.55,3650.52,19282.3,0
+LABD.US,D,20190506,000000,3936.8,3938.6,3453.31,3467.32,20621.3,0
+LABD.US,D,20190507,000000,3558.03,3913.63,3494.26,3831.73,25084.4,0
+LABD.US,D,20190508,000000,3885.79,4012.95,3707.27,3862.08,19029.4,0
+LABD.US,D,20190509,000000,3981.14,4158.6,3771.73,3879.86,19280.6,0
+LABD.US,D,20190510,000000,3957.8,4172.98,3881.49,3931.41,24374,0
+LABD.US,D,20190513,000000,4194.15,4462.82,4132.2,4439.67,28668.6,0
+LABD.US,D,20190514,000000,4331.2,4433.55,4082.27,4188.95,23729.5,0
+LABD.US,D,20190515,000000,4322.22,4348.98,4075.27,4100.23,15558.1,0
+LABD.US,D,20190516,000000,4018.34,4037.9,3748.21,3936.8,18343,0
+LABD.US,D,20190517,000000,4050.48,4127,3888.83,4080.48,18330.6,0
+LABD.US,D,20190520,000000,4188.95,4350.77,4172.98,4343.77,20657.4,0
+LABD.US,D,20190521,000000,4253.06,4276.07,3922.44,3929.61,22653.8,0
+LABD.US,D,20190522,000000,4002.34,4146.37,3919.03,4025.34,16983.4,0
+LABD.US,D,20190523,000000,4167.58,4303,4109.02,4141.2,16846,0
+LABD.US,D,20190524,000000,4063.06,4087.66,3911.82,3984.76,15946.2,0
+LABD.US,D,20190528,000000,3931.41,4110.83,3867.28,4109.02,13617.9,0
+LABD.US,D,20190529,000000,4210.32,4327.6,4114.43,4210.32,19401.5,0
+LABD.US,D,20190530,000000,4171.17,4368.56,4114.43,4286.83,11081.1,0
+LABD.US,D,20190531,000000,4455.66,4537.54,4338.38,4532.15,15703,0
+LABD.US,D,20190603,000000,4452.06,4462.82,4201.34,4356.16,16860.2,0
+LABD.US,D,20190604,000000,4178.35,4306.39,3979.35,3997.13,18022.3,0
+LABD.US,D,20190605,000000,3943.62,4091.26,3920.82,3995.36,10873.8,0
+LABD.US,D,20190606,000000,3986.37,4233.31,3959.6,4188.95,12382.6,0
+LABD.US,D,20190607,000000,4125.19,4242.29,3903.02,3922.44,14481.9,0
+LABD.US,D,20190610,000000,3833.53,4064.84,3805.15,4054.07,10473.9,0
+LABD.US,D,20190611,000000,3942,4244.09,3920.99,4192.35,10505.8,0
+LABD.US,D,20190612,000000,4217.51,4274.26,4073.47,4096.63,8335.04,0
+LABD.US,D,20190613,000000,4027.12,4130.42,3895.84,3895.84,11711.6,0
+LABD.US,D,20190614,000000,3942,4137.56,3927.82,4137.56,12188.7,0
+LABD.US,D,20190617,000000,3913.63,3915.42,3520.67,3527.85,30019.6,0
+LABD.US,D,20190618,000000,3426.55,3458.36,3280.92,3357.24,18862.8,0
+LABD.US,D,20190619,000000,3344.66,3396.56,3297.06,3332.27,11435.2,0
+LABD.US,D,20190620,000000,3213.37,3375.18,3136.51,3351.86,14225.1,0
+LABD.US,D,20190621,000000,3394.39,3531.43,3316.29,3321.67,15759.5,0
+LABD.US,D,20190624,000000,3318.08,3607.96,3313.94,3604.38,15511.7,0
+LABD.US,D,20190625,000000,3497.33,3663.26,3450.79,3629.33,14209.9,0
+LABD.US,D,20190626,000000,3563.24,3777.3,3548.87,3714.99,13815.3,0
+LABD.US,D,20190627,000000,3695.24,3697.04,3411.47,3415.07,17371.4,0
+LABD.US,D,20190628,000000,3397.1,3397.1,3199.19,3216.96,23412.3,0
+LABD.US,D,20190701,000000,3067.01,3215.16,3058.21,3159.66,12699.8,0
+LABD.US,D,20190702,000000,3188.41,3297.42,3175.83,3238.34,15112.7,0
+LABD.US,D,20190703,000000,3204.39,3252.72,3091.78,3093.57,10995.8,0
+LABD.US,D,20190705,000000,3150.68,3288.44,3097.17,3275.88,19152.8,0
+LABD.US,D,20190708,000000,3316.81,3517.79,3306.02,3443.81,16706,0
+LABD.US,D,20190709,000000,3495.53,3514.75,3274.08,3277.69,11581.9,0
+LABD.US,D,20190710,000000,3222.17,3415.07,3165.05,3266.88,16638.6,0
+LABD.US,D,20190711,000000,3256.29,3491.92,3252.72,3404.29,18257.4,0
+LABD.US,D,20190712,000000,3375.91,3507.93,3356.16,3418.65,16715.6,0
+LABD.US,D,20190715,000000,3384.54,3459.59,3334.61,3370.52,9535.94,0
+LABD.US,D,20190716,000000,3375.91,3493.56,3375.91,3466.8,13945.4,0
+LABD.US,D,20190717,000000,3456,3554.26,3386.33,3456,15766.5,0
+LABD.US,D,20190718,000000,3459.59,3477.56,3284.84,3299.05,15989.3,0
+LABD.US,D,20190719,000000,3272.29,3456,3266.88,3452.6,17784.1,0
+LABD.US,D,20190722,000000,3418.65,3465,3331.01,3404.29,11585.6,0
+LABD.US,D,20190723,000000,3377.52,3506.85,3366.92,3477.56,12303.5,0
+LABD.US,D,20190724,000000,3490.13,3590.71,3369.99,3375.91,16226.9,0
+LABD.US,D,20190725,000000,3389.92,3614.96,3389.92,3609.58,16169.4,0
+LABD.US,D,20190726,000000,3566.81,3572.02,3402.48,3407.86,13668.6,0
+LABD.US,D,20190729,000000,3413.26,3597.17,3375.91,3436.6,10692.9,0
+LABD.US,D,20190730,000000,3488.33,3538.07,3277.69,3284.84,15828.6,0
+LABD.US,D,20190731,000000,3279.46,3472.17,3175.47,3402.48,19017.5,0
+LABD.US,D,20190801,000000,3365.13,3447.21,3174.05,3381.11,26046.3,0
+LABD.US,D,20190802,000000,3402.48,3679.44,3402.48,3602.57,25261.1,0
+LABD.US,D,20190805,000000,3806.04,4063.23,3782.69,3966.62,22352.8,0
+LABD.US,D,20190806,000000,3816.82,4012.95,3671.53,3681.23,13322.5,0
+LABD.US,D,20190807,000000,3822.03,3898.91,3598.07,3659.69,12773.2,0
+LABD.US,D,20190808,000000,3611.36,3650.69,3442,3468.58,11048.4,0
+LABD.US,D,20190809,000000,3520.32,3672.25,3438.4,3566.81,14842.1,0
+LABD.US,D,20190812,000000,3652.48,3806.04,3590,3754.34,13626.6,0
+LABD.US,D,20190813,000000,3788.09,3804.26,3470.73,3606.15,13490.2,0
+LABD.US,D,20190814,000000,3786.29,3922.05,3730.96,3916.86,20698.5,0
+LABD.US,D,20190815,000000,3866.74,4066.82,3843.39,4054.25,11452.3,0
+LABD.US,D,20190816,000000,3925.66,3977.36,3700.63,3716.79,10732.6,0
+LABD.US,D,20190819,000000,3570.41,3695.24,3552.44,3588.19,12667.2,0
+LABD.US,D,20190820,000000,3622.14,3752.54,3579.21,3716.79,13705.4,0
+LABD.US,D,20190821,000000,3638.11,3695.24,3566.81,3606.15,6343.71,0
+LABD.US,D,20190822,000000,3604.38,3893.52,3604.38,3820.24,11806.3,0
+LABD.US,D,20190823,000000,3864.97,4182.66,3709.6,4134.53,16651.4,0
+LABD.US,D,20190826,000000,4009.35,4137.24,3961.21,4007.56,7824.01,0
+LABD.US,D,20190827,000000,3952.25,4293.48,3859.59,4204.04,14147.1,0
+LABD.US,D,20190828,000000,4261.15,4297.06,3912.18,4014.73,9797.64,0
+LABD.US,D,20190829,000000,3907.87,4002.34,3825.63,3855.96,9980.15,0
+LABD.US,D,20190830,000000,3825.63,4052.46,3807.85,3970.21,10715.6,0
+LABD.US,D,20190903,000000,4034.5,4282.7,3906.07,4234.4,20018.1,0
+LABD.US,D,20190904,000000,4100.59,4350.58,4095.21,4138.12,13512.9,0
+LABD.US,D,20190905,000000,4012.95,4148.92,3879.34,3955.85,12239.5,0
+LABD.US,D,20190906,000000,3945.05,4106.16,3884.52,4093.41,12666.1,0
+LABD.US,D,20190909,000000,3966.62,4198.66,3948.63,4104.17,11799.2,0
+LABD.US,D,20190910,000000,4170.1,4252.35,3734.57,3734.57,20405.6,0
+LABD.US,D,20190911,000000,3763.13,3763.13,3490.13,3511.5,18951,0
+LABD.US,D,20190912,000000,3475.75,3700.63,3475.75,3611.36,14344,0
+LABD.US,D,20190913,000000,3597.17,3660.77,3489.78,3634.53,14136.4,0
+LABD.US,D,20190916,000000,3668.65,3713.2,3411.47,3438.4,15905.4,0
+LABD.US,D,20190917,000000,3482.96,3608.49,3433.02,3477.56,10297.3,0
+LABD.US,D,20190918,000000,3506.3,3706.01,3497.15,3577.42,10634,0
+LABD.US,D,20190919,000000,3575.63,3616.74,3461.39,3600.75,11017.8,0
+LABD.US,D,20190920,000000,3586.4,3695.24,3509.7,3597.17,9307.77,0
+LABD.US,D,20190923,000000,3634.53,3729.18,3518.51,3725.77,7814.77,0
+LABD.US,D,20190924,000000,3682.86,4071.85,3670.28,3990.69,14789.7,0
+LABD.US,D,20190925,000000,3992.48,4116.04,3904.82,4064.13,8207.64,0
+LABD.US,D,20190926,000000,4051.56,4435.89,4051.56,4404.12,14296.2,0
+LABD.US,D,20190927,000000,4345.19,4601.11,4139.41,4517.08,15524.3,0
+LABD.US,D,20190930,000000,4477.58,4658.42,4391.53,4533.23,7954.41,0
+LABD.US,D,20191001,000000,4481.15,4884,4305.89,4830.3,12794.5,0
+LABD.US,D,20191002,000000,4930.51,5159.86,4624.3,4739.05,15725.3,0
+LABD.US,D,20191003,000000,4719.29,4894.76,4422.07,4450.79,11694.8,0
+LABD.US,D,20191004,000000,4423.86,4662.02,4261.33,4423.86,8752.08,0
+LABD.US,D,20191007,000000,4450.79,4499.12,4305.89,4456.19,10438.6,0
+LABD.US,D,20191008,000000,4606.52,4805.14,4515.28,4730.07,10026.7,0
+LABD.US,D,20191009,000000,4622.51,4826.71,4574.36,4805.14,7321.44,0
+LABD.US,D,20191010,000000,4703.15,4724.68,4509.89,4547.44,9094.4,0
+LABD.US,D,20191011,000000,4398.72,4441.83,4241.2,4359.56,12380.6,0
+LABD.US,D,20191014,000000,4368.38,4478.65,4207.27,4382.73,8217.55,0
+LABD.US,D,20191015,000000,4329.03,4348.79,4030.01,4065.93,10716.3,0
+LABD.US,D,20191016,000000,4081.91,4130.42,4022.82,4090.89,8115.44,0
+LABD.US,D,20191017,000000,4033.57,4054.07,3912.01,3945.77,7897.95,0
+LABD.US,D,20191018,000000,3967.32,4218.06,3903.02,4089.1,13171.7,0
+LABD.US,D,20191021,000000,3967.32,4059.46,3832.46,3861.73,11800.7,0
+LABD.US,D,20191022,000000,3681.04,3818.81,3607.58,3773.9,13945.5,0
+LABD.US,D,20191023,000000,3795.44,3834.97,3663.07,3815.2,11338.8,0
+LABD.US,D,20191024,000000,3768.51,3920.82,3757.9,3861.73,8968.56,0
+LABD.US,D,20191025,000000,3865.3,3913.81,3643.33,3681.04,11019.8,0
+LABD.US,D,20191028,000000,3636.15,3686.43,3500.2,3535.75,8863.55,0
+LABD.US,D,20191029,000000,3525.16,3600.42,3496.61,3560.91,7978.24,0
+LABD.US,D,20191030,000000,3557.29,3688.05,3557.29,3616.42,7144.16,0
+LABD.US,D,20191031,000000,3654.1,3770.3,3598.61,3652.3,10261.7,0
+LABD.US,D,20191101,000000,3591.43,3649.09,3373.03,3373.03,19233.4,0
+LABD.US,D,20191104,000000,3303.01,3446.5,3269.58,3439.3,9644.96,0
+LABD.US,D,20191105,000000,3444.69,3530.55,3389.74,3433.93,12318.9,0
+LABD.US,D,20191106,000000,3455.29,3636.15,3439.3,3612.81,12091.9,0
+LABD.US,D,20191107,000000,3533.96,3604,3460.68,3582.44,11762,0
+LABD.US,D,20191108,000000,3616.42,3706.01,3299.57,3310.18,24137.4,0
+LABD.US,D,20191111,000000,3351.48,3421.17,3323.63,3380.04,8264.44,0
+LABD.US,D,20191112,000000,3340.7,3398.55,3247.67,3317.36,12126.8,0
+LABD.US,D,20191113,000000,3374.83,3428.52,3206.55,3280,12889.7,0
+LABD.US,D,20191114,000000,3311.98,3417.76,3272.82,3358.66,9872.36,0
+LABD.US,D,20191115,000000,3294.38,3342.5,3217.34,3219.11,12565.3,0
+LABD.US,D,20191118,000000,3217.34,3292.57,3174.23,3193.98,10183.5,0
+LABD.US,D,20191119,000000,3115.13,3134.9,2896.92,2941.45,31363.8,0
+LABD.US,D,20191120,000000,2989.77,3050.82,2864.61,2918.11,21377.2,0
+LABD.US,D,20191121,000000,2905.73,2998.4,2891.38,2900.32,9695.63,0
+LABD.US,D,20191122,000000,2884.17,2968.39,2839.44,2861.01,14107.4,0
+LABD.US,D,20191125,000000,2730.26,2730.26,2475.75,2486.72,38239.4,0
+LABD.US,D,20191126,000000,2474.16,2531.45,2443.97,2475.94,17462.7,0
+LABD.US,D,20191127,000000,2456.18,2483.13,2353.44,2375.72,22812.3,0
+LABD.US,D,20191129,000000,2388.29,2398.17,2332.79,2363.32,27306.2,0
+LABD.US,D,20191202,000000,2341.8,2502.9,2322.02,2454.39,31418.9,0
+LABD.US,D,20191203,000000,2481.32,2486.72,2331,2340,30751.9,0
+LABD.US,D,20191204,000000,2309.47,2395.85,2253.26,2261.16,20678.1,0
+LABD.US,D,20191205,000000,2291.48,2404.46,2282.69,2370.36,26377,0
+LABD.US,D,20191206,000000,2318.44,2346.11,2275.53,2288.08,16223.7,0
+LABD.US,D,20191209,000000,2180.66,2279.11,2139.38,2279.11,28198,0
+LABD.US,D,20191210,000000,2280.91,2309.47,2193.24,2200.44,22215.4,0
+LABD.US,D,20191211,000000,2205.84,2302.27,2162.71,2289.9,17150,0
+LABD.US,D,20191212,000000,2291.48,2304.07,2184.28,2250.36,16153.4,0
+LABD.US,D,20191213,000000,2223.62,2257.54,2126.97,2218.2,20485,0
+LABD.US,D,20191216,000000,2173.51,2200.44,2107.24,2128.78,18400.1,0
+LABD.US,D,20191217,000000,2114.42,2171.71,2105.43,2130.58,13325.6,0
+LABD.US,D,20191218,000000,2126.97,2232.57,2116.21,2173.51,16497.4,0
+LABD.US,D,20191219,000000,2164.51,2202.24,2134.17,2139.38,15696.8,0
+LABD.US,D,20191220,000000,2132.37,2173.51,2119.08,2130.58,15416.8,0
+LABD.US,D,20191223,000000,2110.81,2166.31,2049.94,2055.32,16462,0
+LABD.US,D,20191224,000000,2046.33,2078.48,1987.07,1990.67,12642.5,0
+LABD.US,D,20191226,000000,1990.67,2065.72,1988.88,2053.51,18995.1,0
+LABD.US,D,20191227,000000,2033.77,2169.92,2033.77,2150.15,20697.1,0
+LABD.US,D,20191230,000000,2155.55,2282.35,2129.13,2248.76,24082.8,0
+LABD.US,D,20191231,000000,2273.91,2295.81,2191.46,2212.83,17803.6,0
+LABD.US,D,20200102,000000,2168.11,2315.92,2155.55,2254.15,18491.5,0
+LABD.US,D,20200103,000000,2343.76,2392.95,2286.47,2343.76,18648.8,0
+LABD.US,D,20200106,000000,2401.05,2461.58,2284.49,2284.66,20466.4,0
+LABD.US,D,20200107,000000,2272.11,2372.32,2245.16,2281.08,15600.5,0
+LABD.US,D,20200108,000000,2286.47,2304.26,2154.64,2182.47,20159.8,0
+LABD.US,D,20200109,000000,2142.97,2195.05,2107.24,2168.11,18350.7,0
+LABD.US,D,20200110,000000,2150.15,2239.79,2103.63,2234.39,29506.2,0
+LABD.US,D,20200113,000000,2277.49,2426.19,2246.94,2372.32,39892.9,0
+LABD.US,D,20200114,000000,2393.87,2429.42,2148.35,2166.31,37849.1,0
+LABD.US,D,20200115,000000,2168.11,2168.11,2054.96,2114.42,31249.3,0
+LABD.US,D,20200116,000000,2073.13,2119.8,2039.51,2067.73,17695.5,0
+LABD.US,D,20200117,000000,2048.13,2148.35,2039.17,2123.39,21013.8,0
+LABD.US,D,20200121,000000,2150.15,2236.18,2116.21,2223.62,23426.4,0
+LABD.US,D,20200122,000000,2195.05,2250.54,2157.33,2245.16,17983.2,0
+LABD.US,D,20200123,000000,2261.32,2390.26,2255.92,2325.78,24036.5,0
+LABD.US,D,20200124,000000,2289.9,2565.92,2289.9,2521.22,35259.6,0
+LABD.US,D,20200127,000000,2651.94,2696.68,2508.65,2573.09,28425.8,0
+LABD.US,D,20200128,000000,2472.71,2517.61,2395.65,2426.19,20953.9,0
+LABD.US,D,20200129,000000,2420.8,2451.16,2392.07,2445.76,12785.7,0
+LABD.US,D,20200130,000000,2501.44,2614.22,2452.96,2538.99,27101.6,0
+LABD.US,D,20200131,000000,2560.54,2737.99,2560.54,2650.15,36775.6,0
+LABD.US,D,20200203,000000,2594.65,2594.65,2458.7,2463.73,21615.5,0
+LABD.US,D,20200204,000000,2356.32,2368.72,2243.37,2255.92,22650,0
+LABD.US,D,20200205,000000,2177.09,2186.08,2024.79,2091.06,34468.1,0
+LABD.US,D,20200206,000000,2062.33,2142.97,2055.32,2083.87,26474,0
+LABD.US,D,20200207,000000,2123.39,2164.51,2085.67,2137.57,23413.6,0
+LABD.US,D,20200210,000000,2139.38,2158.41,2031.99,2035.57,15385.7,0
+LABD.US,D,20200211,000000,2006.85,2058.74,1972.9,2040.96,17808.9,0
+LABD.US,D,20200212,000000,2015.81,2044.54,1962.12,1963.91,19963.1,0
+LABD.US,D,20200213,000000,2006.85,2033.77,1972.9,2028.37,21237.6,0
+LABD.US,D,20200214,000000,2015.81,2089.27,1992.48,2021.21,15679,0
+LABD.US,D,20200218,000000,2031.99,2071.3,1985.27,1988.88,13125.1,0
+LABD.US,D,20200219,000000,1963.91,1983.48,1917.21,1940.56,13066.6,0
+LABD.US,D,20200220,000000,1969.3,2087.47,1942.36,1972.9,27064.1,0
+LABD.US,D,20200221,000000,1987.07,2051.72,1974.67,2012.21,25894.6,0
+LABD.US,D,20200224,000000,2169.92,2293.46,2166.31,2218.2,43989.4,0
+LABD.US,D,20200225,000000,2178.88,2456.54,2161.8,2417.21,41782.7,0
+LABD.US,D,20200226,000000,2367.11,2465.53,2255.92,2381.29,36015.7,0
+LABD.US,D,20200227,000000,2519.4,2691.27,2372.32,2691.27,54454.5,0
+LABD.US,D,20200228,000000,2940.39,2951.16,2519.4,2519.4,39709,0
+LABD.US,D,20200302,000000,2472.71,2618.73,2239.79,2245.16,38503.1,0
+LABD.US,D,20200303,000000,2272.11,2524.61,2148.35,2435.17,32235.7,0
+LABD.US,D,20200304,000000,2245.16,2358.14,2083.87,2091.06,36123.4,0
+LABD.US,D,20200305,000000,2225.42,2261.32,2064.12,2194.51,26207.2,0
+LABD.US,D,20200306,000000,2361.72,2499.66,2257.74,2379.51,26767,0
+LABD.US,D,20200309,000000,2809.63,2976.31,2606.13,2969.13,38965.2,0
+LABD.US,D,20200310,000000,2648.36,3280.92,2642.97,2707.43,20505.8,0
+LABD.US,D,20200311,000000,2913.45,3329.2,2776.75,3261.16,22593.9,0
+LABD.US,D,20200312,000000,4033.43,4334.42,3700.09,4321.84,30103.1,0
+LABD.US,D,20200313,000000,3601.66,4927.64,3465.34,3486.9,17397.8,0
+LABD.US,D,20200316,000000,4454.57,4829.03,3985.1,4787.73,16109.2,0
+LABD.US,D,20200317,000000,4440.21,5151.6,3673.32,4164.15,14013.7,0
+LABD.US,D,20200318,000000,4785.94,4995.7,3890.09,4398.9,13542.1,0
+LABD.US,D,20200319,000000,4519.05,4658.79,3500.38,3648.18,13738.6,0
+LABD.US,D,20200320,000000,3494.08,3839.99,3121.42,3793.29,17663.7,0
+LABD.US,D,20200323,000000,3727.02,4300.49,3605.24,3881.12,8040.72,0
+LABD.US,D,20200324,000000,3383.61,3482.41,2920.27,2949,15626.7,0
+LABD.US,D,20200325,000000,2916.67,3044.18,2571.85,2799.93,14574.8,0
+LABD.US,D,20200326,000000,2767.61,2767.61,2379.66,2512.58,16091.9,0
+LABD.US,D,20200327,000000,2684.99,2729.9,2465.71,2688.6,17780.8,0
+LABD.US,D,20200330,000000,2586.23,2762.76,2464.08,2474.86,17182.8,0
+LABD.US,D,20200331,000000,2485.64,2664.34,2386.87,2528.76,22562.7,0
+LABD.US,D,20200401,000000,2760.42,2959.79,2611.35,2918.47,18699.3,0
+LABD.US,D,20200402,000000,2992.13,3038.8,2598.8,2613.15,20663.2,0
+LABD.US,D,20200403,000000,2652.67,2801.73,2534.13,2713.73,16847.1,0
+LABD.US,D,20200406,000000,2374.3,2397.65,2216.25,2237.78,19672,0
+LABD.US,D,20200407,000000,2018.69,2241.39,1910.92,2236,22928.8,0
+LABD.US,D,20200408,000000,2146.23,2208.16,1984.58,1993.55,20358.9,0
+LABD.US,D,20200409,000000,1923.5,1972.35,1819.33,1864.23,23802.6,0
+LABD.US,D,20200413,000000,1871.41,1971.99,1855.27,1869.61,15157.7,0
+LABD.US,D,20200414,000000,1788.8,1788.8,1634.35,1659.49,23796.2,0
+LABD.US,D,20200415,000000,1761.86,1813.94,1702.61,1761.86,17350,0
+LABD.US,D,20200416,000000,1734.91,1774.42,1632.03,1637.92,22638.1,0
+LABD.US,D,20200417,000000,1478.1,1503.25,1361.35,1364.95,25641.4,0
+LABD.US,D,20200420,000000,1411.63,1411.63,1127.87,1217.69,59571.5,0
+LABD.US,D,20200421,000000,1257.19,1364.95,1223.42,1316.45,34345.6,0
+LABD.US,D,20200422,000000,1248.2,1316.45,1219.47,1244.63,21845.1,0
+LABD.US,D,20200423,000000,1221.27,1262.58,1133.28,1248.2,29462.5,0
+LABD.US,D,20200424,000000,1221.27,1248.2,1113.53,1118.92,24372.6,0
+LABD.US,D,20200427,000000,1072.19,1108.15,1041.66,1077.59,23995.3,0
+LABD.US,D,20200428,000000,1030.89,1181.3,1027.29,1169.17,36652.2,0
+LABD.US,D,20200429,000000,1095.55,1188.94,1093.76,1154.8,34410.8,0
+LABD.US,D,20200430,000000,1185.34,1241.03,1157.51,1241.03,26937.5,0
+LABD.US,D,20200501,000000,1320.07,1395.47,1280.54,1339.81,36418.2,0
+LABD.US,D,20200504,000000,1364.95,1364.95,1131.46,1133.28,40704.8,0
+LABD.US,D,20200505,000000,1077.59,1095.55,1038.08,1065.02,39421.8,0
+LABD.US,D,20200506,000000,1056.02,1074.01,998.561,1047.06,36889.3,0
+LABD.US,D,20200507,000000,1002.15,1059.62,996.752,1041.66,29599.2,0
+LABD.US,D,20200508,000000,1014.73,1046.44,975.224,996.752,32786.8,0
+LABD.US,D,20200511,000000,1007.55,1014.73,844.111,851.296,64101.1,0
+LABD.US,D,20200512,000000,827.948,910.56,786.64,910.56,73311.9,0
+LABD.US,D,20200513,000000,890.808,1038.08,860.275,959.051,93429.8,0
+LABD.US,D,20200514,000000,1007.55,1044.36,960.855,984.199,70020.1,0
+LABD.US,D,20200515,000000,1003.95,1020.11,878.236,881.829,45765.4,0
+LABD.US,D,20200518,000000,793.826,822.561,765.251,808.192,41272.3,0
+LABD.US,D,20200519,000000,815.375,878.236,795.621,874.644,37156.1,0
+LABD.US,D,20200520,000000,838.724,858.481,799.212,802.805,36056.6,0
+LABD.US,D,20200521,000000,804.601,854.89,795.639,818.969,38264.3,0
+LABD.US,D,20200522,000000,826.153,837.827,784.844,788.436,22290.7,0
+LABD.US,D,20200526,000000,745.334,847.703,743.536,844.111,37560,0
+LABD.US,D,20200527,000000,856.684,957.265,838.724,842.317,51787.8,0
+LABD.US,D,20200528,000000,854.89,874.572,806.397,865.664,31004.4,0
+LABD.US,D,20200529,000000,863.868,932.11,833.336,840.521,43169.2,0
+LABD.US,D,20200601,000000,851.296,858.481,812.685,824.357,23686.8,0
+LABD.US,D,20200602,000000,829.745,869.256,790.233,795.621,41866.2,0
+LABD.US,D,20200603,000000,792.028,829.745,781.506,827.948,26304.3,0
+LABD.US,D,20200604,000000,836.927,887.217,805.499,874.644,50642.6,0
+LABD.US,D,20200605,000000,849.5,894.401,815.375,853.092,50996.6,0
+LABD.US,D,20200608,000000,840.521,869.256,801.007,806.397,36314.5,0
+LABD.US,D,20200609,000000,820.764,821.661,777.661,811.784,25097.6,0
+LABD.US,D,20200610,000000,801.007,820.764,777.661,808.192,26275.4,0
+LABD.US,D,20200611,000000,854.89,941.103,840.537,937.502,53001,0
+LABD.US,D,20200612,000000,876.44,991.392,853.092,905.175,56390.6,0
+LABD.US,D,20200615,000000,935.717,950.979,817.282,826.153,58543.9,0
+LABD.US,D,20200616,000000,775.864,851.296,768.681,788.436,39427.4,0
+LABD.US,D,20200617,000000,779.457,795.621,757.906,786.64,21716,0
+LABD.US,D,20200618,000000,801.007,801.906,746.591,759.701,27202.4,0
+LABD.US,D,20200619,000000,745.334,759.969,696.841,698.637,51589.4,0
+LABD.US,D,20200622,000000,689.657,717.587,632.186,635.778,75877.5,0
+LABD.US,D,20200623,000000,616.023,616.023,571.122,603.451,77842.3,0
+LABD.US,D,20200624,000000,616.023,668.105,592.674,641.167,72137.5,0
+LABD.US,D,20200625,000000,646.553,653.737,586.03,594.469,50888.5,0
+LABD.US,D,20200626,000000,601.654,659.126,592.674,651.941,62402.6,0
+LABD.US,D,20200629,000000,644.759,686.068,623.224,650.146,43521,0
+LABD.US,D,20200630,000000,657.33,671.698,619.614,623.206,28009.7,0
+LABD.US,D,20200701,000000,619.614,637.574,601.654,616.023,29383.9,0
+LABD.US,D,20200702,000000,596.266,625.003,585.51,603.451,40708.7,0
+LABD.US,D,20200706,000000,585.491,610.634,581.899,610.634,29711,0
+LABD.US,D,20200707,000000,608.838,608.838,545.978,576.512,68480.4,0
+LABD.US,D,20200708,000000,565.734,580.102,547.776,547.776,36161.5,0
+LABD.US,D,20200709,000000,544.183,583.696,533.405,560.346,46506.6,0
+LABD.US,D,20200710,000000,554.958,581.899,545.978,574.713,28984.5,0
+LABD.US,D,20200713,000000,562.143,623.206,524.408,619.614,59935,0
+LABD.US,D,20200714,000000,616.023,655.534,571.122,571.122,71673.8,0
+LABD.US,D,20200715,000000,544.183,565.682,524.428,535.203,63640.1,0
+LABD.US,D,20200716,000000,545.978,571.122,542.386,547.776,45196.9,0
+LABD.US,D,20200717,000000,547.776,549.571,501.08,515.447,72283.7,0
+LABD.US,D,20200720,000000,499.284,519.038,484.916,492.1,43600.1,0
+LABD.US,D,20200721,000000,484.916,528.021,483.12,522.631,53411.8,0
+LABD.US,D,20200722,000000,526.223,544.183,520.836,528.021,32628.8,0
+LABD.US,D,20200723,000000,533.405,578.199,513.651,563.939,41070,0
+LABD.US,D,20200724,000000,574.713,621.07,574.713,601.654,54877.2,0
+LABD.US,D,20200727,000000,589.084,598.189,550.467,553.164,29376.1,0
+LABD.US,D,20200728,000000,556.755,598.062,549.571,596.266,30184.3,0
+LABD.US,D,20200729,000000,587.286,630.391,580.102,625.003,32820.5,0
+LABD.US,D,20200730,000000,644.759,644.759,585.491,599.859,40797.3,0
+LABD.US,D,20200731,000000,592.674,666.31,590.877,641.167,54923.7,0
+LABD.US,D,20200803,000000,628.594,630.391,557.294,560.346,46507.3,0
+LABD.US,D,20200804,000000,567.53,589.029,556.755,567.53,35275.7,0
+LABD.US,D,20200805,000000,545.978,569.327,535.203,549.571,34389.4,0
+LABD.US,D,20200806,000000,549.571,572.919,535.814,560.346,32862.7,0
+LABD.US,D,20200807,000000,562.143,571.122,533.405,556.755,37715,0
+LABD.US,D,20200810,000000,549.571,572.919,547.776,560.346,25216,0
+LABD.US,D,20200811,000000,560.346,630.391,560.346,625.003,42819.1,0
+LABD.US,D,20200812,000000,617.835,646.553,610.653,617.819,35235.8,0
+LABD.US,D,20200813,000000,617.819,617.944,583.696,594.469,27162.1,0
+LABD.US,D,20200814,000000,592.674,619.614,586.73,610.634,23527.5,0
+LABD.US,D,20200817,000000,605.246,612.431,544.183,545.978,38655,0
+LABD.US,D,20200818,000000,542.386,580.102,540.59,560.346,23666.9,0
+LABD.US,D,20200819,000000,556.755,569.327,542.386,562.143,32723.8,0
+LABD.US,D,20200820,000000,574.713,578.307,558.568,562.143,20022.3,0
+LABD.US,D,20200821,000000,567.53,598.062,562.143,585.491,23634.8,0
+LABD.US,D,20200824,000000,572.919,633.983,572.919,625.003,44162.9,0
+LABD.US,D,20200825,000000,626.797,655.534,594.469,601.654,31406.8,0
+LABD.US,D,20200826,000000,605.246,628.505,596.375,626.797,21312.2,0
+LABD.US,D,20200827,000000,621.41,657.33,619.614,637.574,42147.6,0
+LABD.US,D,20200828,000000,631.557,649.068,612.969,621.41,48304.6,0
+LABD.US,D,20200831,000000,601.116,608.48,562.592,572.739,68668.6,0
+LABD.US,D,20200901,000000,575.61,610.544,569.595,606.505,79369.6,0
+LABD.US,D,20200902,000000,602.911,631.648,586.389,587.647,57493.2,0
+LABD.US,D,20200903,000000,594.202,660.743,590.877,653.468,98342.4,0
+LABD.US,D,20200904,000000,656.702,762.126,647.72,676.638,124784,0
+LABD.US,D,20200908,000000,719.382,736.352,656.437,704.564,63109.1,0
+LABD.US,D,20200909,000000,685.975,687.052,644.4,657.059,66725.7,0
+LABD.US,D,20200910,000000,655.534,689.657,621.499,689.657,93996.1,0
+LABD.US,D,20200911,000000,673.494,712.288,648.889,690.557,65380.4,0
+LABD.US,D,20200914,000000,616.47,616.47,541.848,544.094,169201,0
+LABD.US,D,20200915,000000,528.021,537,513.651,528.021,107200,0
+LABD.US,D,20200916,000000,521.246,523.439,473.812,494.525,178530,0
+LABD.US,D,20200917,000000,512.125,518.499,486.084,494.793,134796,0
+LABD.US,D,20200918,000000,490.394,520.387,479.527,479.617,97289.4,0
+LABD.US,D,20200921,000000,501.889,545.1,500.631,531.7,130848,0
+LABD.US,D,20200922,000000,527.662,568.879,519.757,522.274,77141.2,0
+LABD.US,D,20200923,000000,519.488,573.548,516.882,571.302,100348,0
+LABD.US,D,20200924,000000,584.578,621.499,566.183,588.994,114413,0
+LABD.US,D,20200925,000000,587.735,593.574,539.783,543.017,88117.7,0
+LABD.US,D,20200928,000000,527.033,555.677,527.033,541.939,48949.1,0
+LABD.US,D,20200929,000000,541.31,552.895,520.116,529.186,58390.5,0
+LABD.US,D,20200930,000000,528.287,546.788,508.173,535.921,61710.9,0
+LABD.US,D,20201001,000000,526.134,538.235,511.856,511.856,67051.5,0
+LABD.US,D,20201002,000000,541.848,553.612,510.104,549.03,88473.8,0
+LABD.US,D,20201005,000000,522.274,523.799,462.914,464.351,182572,0
+LABD.US,D,20201006,000000,464.531,482.131,447.2,476.835,104490,0
+LABD.US,D,20201007,000000,461.568,465.064,423.583,430.138,133183,0
+LABD.US,D,20201008,000000,417.745,434.178,417.566,424.752,74420.2,0
+LABD.US,D,20201009,000000,417.207,426.835,409.305,410.921,65322.2,0
+LABD.US,D,20201012,000000,401.043,416.309,399.785,408.675,59942.7,0
+LABD.US,D,20201013,000000,414.962,415.941,386.226,390.897,110163,0
+LABD.US,D,20201014,000000,390.718,415.321,386.816,415.23,151669,0
+LABD.US,D,20201015,000000,428.791,436.694,407.867,410.561,97623.8,0
+LABD.US,D,20201016,000000,405.263,410.651,389.549,406.072,83365.2,0
+LABD.US,D,20201019,000000,397.45,434.12,397.181,429.779,79501.9,0
+LABD.US,D,20201020,000000,422.415,452.139,419.54,448.098,82351.3,0
+LABD.US,D,20201021,000000,449.534,479.975,440.375,479.975,82769.9,0
+LABD.US,D,20201022,000000,472.973,476.025,436.613,439.297,100839,0
+LABD.US,D,20201023,000000,433.1,450.073,431.214,434.987,49223.3,0
+LABD.US,D,20201026,000000,446.12,470.961,431.036,451.42,72535.9,0
+LABD.US,D,20201027,000000,448.636,458.964,428.523,432.203,71461.7,0
+LABD.US,D,20201028,000000,456.603,478.628,454.744,470.637,102189,0
+LABD.US,D,20201029,000000,470.009,488.148,447.464,457.797,58129.1,0
+LABD.US,D,20201030,000000,470.458,501.349,457.972,486.622,81774.4,0
+LABD.US,D,20201102,000000,475.937,521.375,473.781,487.609,63128.5,0
+LABD.US,D,20201103,000000,478.272,484.467,434.807,447.56,79548.3,0
+LABD.US,D,20201104,000000,414.152,425.917,351.123,364.226,315551,0
+LABD.US,D,20201105,000000,354.079,380.748,354.079,363.507,119055,0
+LABD.US,D,20201106,000000,373.476,398.528,372.668,391.972,125973,0
+LABD.US,D,20201109,000000,348.152,389.759,346.895,386.766,88432.7,0
+LABD.US,D,20201110,000000,388.112,401.403,367.504,370.601,89138.9,0
+LABD.US,D,20201111,000000,364.496,374.657,355.784,356.324,73507.4,0
+LABD.US,D,20201112,000000,357.85,364.793,339.8,356.234,128788,0
+LABD.US,D,20201113,000000,349.32,352.462,338.677,344.291,119888,0
+LABD.US,D,20201116,000000,332.348,349.051,330.461,339.26,109347,0
+LABD.US,D,20201117,000000,343.93,356.289,330.282,330.73,132886,0
+LABD.US,D,20201118,000000,328.935,350.486,321.929,349.948,184290,0
+LABD.US,D,20201119,000000,344.291,349.498,335.848,343.483,114796,0
+LABD.US,D,20201120,000000,346.625,353.807,330.192,334.592,91755.4,0
+LABD.US,D,20201123,000000,327.048,340.528,323.996,330.91,101491,0
+LABD.US,D,20201124,000000,327.769,337.601,321.751,334.054,101688,0
+LABD.US,D,20201125,000000,334.323,334.323,323.545,327.138,90105.9,0
+LABD.US,D,20201127,000000,322.379,323.996,291.936,292.475,231697,0
+LABD.US,D,20201130,000000,285.113,303.253,277.657,280.712,138005,0
+LABD.US,D,20201201,000000,270.924,283.765,263.2,283.765,235093,0
+LABD.US,D,20201202,000000,287.356,295.888,280.802,282.867,172038,0
+LABD.US,D,20201203,000000,281.969,285.163,272.899,276.582,155449,0
+LABD.US,D,20201204,000000,272.451,276.403,259.79,261.496,117615,0
+LABD.US,D,20201207,000000,255.029,258.801,241.381,254.581,189549,0
+LABD.US,D,20201208,000000,256.286,257.722,238.417,239.403,164198,0
+LABD.US,D,20201209,000000,235.452,264.231,229.848,254.491,259293,0
+LABD.US,D,20201210,000000,256.735,256.736,225.126,225.846,318090,0
+LABD.US,D,20201211,000000,228.269,234.376,217.944,226.026,236777,0
+LABD.US,D,20201214,000000,214.44,214.44,189.566,207.705,486396,0
+LABD.US,D,20201215,000000,198.726,218.659,197.828,206.977,196443,0
+LABD.US,D,20201216,000000,206.448,219.579,205.909,214.44,174090,0
+LABD.US,D,20201217,000000,212.196,216.237,204.291,204.562,135653,0
+LABD.US,D,20201218,000000,201.885,207.833,197.55,200.971,151592,0
+LABD.US,D,20201221,000000,208.694,209.861,189.206,190.195,177848,0
+LABD.US,D,20201222,000000,186.831,191.343,180.026,185.166,266472,0
+LABD.US,D,20201223,000000,184.268,196.456,183.111,185.077,176248,0
+LABD.US,D,20201224,000000,183.819,191.721,180.495,190.373,165854,0
+LABD.US,D,20201228,000000,185.885,203.934,184.268,203.396,302452,0
+LABD.US,D,20201229,000000,201.597,227.191,201.15,221.714,335711,0
+LABD.US,D,20201230,000000,219.02,219.02,205.461,212.017,174162,0
+LABD.US,D,20201231,000000,212.244,229.167,210.13,226.922,211744,0
+LABD.US,D,20210104,000000,222.97,235.814,218.659,226.293,196544,0
+LABD.US,D,20210105,000000,228.449,233.566,224.677,227.101,102953,0
+LABD.US,D,20210106,000000,230.739,232.94,205.19,214.171,207165,0
+LABD.US,D,20210107,000000,207.077,209.572,187.501,187.86,204279,0
+LABD.US,D,20210108,000000,190.465,198.097,177.173,186.78,270706,0
+LABD.US,D,20210111,000000,191.721,200.88,187.052,192.621,141077,0
+LABD.US,D,20210112,000000,190.194,193.967,183.548,187.501,138931,0
+LABD.US,D,20210113,000000,186.693,191.182,181.566,190.104,125780,0
+LABD.US,D,20210114,000000,187.68,187.95,170.978,171.784,296862,0
+LABD.US,D,20210115,000000,173.582,180.981,163.974,177.173,263265,0
+LABD.US,D,20210119,000000,171.069,172.145,165.501,168.284,167486,0
+LABD.US,D,20210120,000000,165.591,170.16,160.65,168.374,182326,0
+LABD.US,D,20210121,000000,167.924,181.574,165.679,179.419,171155,0
+LABD.US,D,20210122,000000,182.563,184.628,170.708,172.954,153329,0
+LABD.US,D,20210125,000000,169.974,177.173,157.688,157.688,293332,0
+LABD.US,D,20210126,000000,155.084,168.102,152.839,165.86,302610,0
+LABD.US,D,20210127,000000,172.503,183.819,151.941,172.503,556584,0
+LABD.US,D,20210128,000000,167.565,178.521,161.225,175.289,214654,0
+LABD.US,D,20210129,000000,168.284,179.78,156.475,170.708,421538,0
+LABD.US,D,20210201,000000,161.19,164.33,146.643,147.898,702443,0
+LABD.US,D,20210202,000000,143.678,152.119,137.303,138.381,416926,0
+LABD.US,D,20210203,000000,139.278,144.667,134.878,143.321,289071,0
+LABD.US,D,20210204,000000,140.716,144.576,136.028,139.189,266798,0
+LABD.US,D,20210205,000000,135.687,138.831,126.796,128.681,438734,0
+LABD.US,D,20210208,000000,124.551,127.245,111.934,111.979,661834,0
+LABD.US,D,20210209,000000,111.801,117.075,110.454,116.112,350009,0
+LABD.US,D,20210210,000000,113.416,128.863,110.633,123.833,647939,0
+LABD.US,D,20210211,000000,120.599,132.545,120.331,128.863,422281,0
+LABD.US,D,20210212,000000,129.669,134.699,127.291,132.364,326342,0
+LABD.US,D,20210216,000000,128.952,143.903,128.952,142.779,393683,0
+LABD.US,D,20210217,000000,144.934,151.761,139.816,140.626,356020,0
+LABD.US,D,20210218,000000,145.385,154.724,144.667,151.941,393002,0
+LABD.US,D,20210219,000000,148.26,148.798,136.854,143.947,452318,0
+LABD.US,D,20210222,000000,145.385,157.778,143.321,156.788,438995,0
+LABD.US,D,20210223,000000,165.501,186.693,160.974,166.937,664218,0
+LABD.US,D,20210224,000000,167.834,170.798,154.366,158.944,233314,0
+LABD.US,D,20210225,000000,160.291,181.664,154.545,178.79,474565,0
+LABD.US,D,20210226,000000,176.186,191.632,166.216,175.019,348659,0
+LABD.US,D,20210301,000000,167.028,168.776,160.023,162.267,320708,0
+LABD.US,D,20210302,000000,163.164,177.892,163.164,177.262,278433,0
+LABD.US,D,20210303,000000,179.868,202.856,177.713,202.496,441326,0
+LABD.US,D,20210304,000000,203.665,232.402,195.762,221.087,720565,0
+LABD.US,D,20210305,000000,211.775,256.646,205.371,205.55,968774,0
+LABD.US,D,20210308,000000,199.894,225.307,192.977,222.612,399746,0
+LABD.US,D,20210309,000000,210.758,210.758,183.19,190.465,420968,0
+LABD.US,D,20210310,000000,179.51,193.338,175.289,190.373,366806,0
+LABD.US,D,20210311,000000,177.802,180.586,167.028,167.206,411939,0
+LABD.US,D,20210312,000000,171.784,179.149,168.466,169.09,342583,0
+LABD.US,D,20210315,000000,167.565,172.145,162.176,163.254,331009,0
+LABD.US,D,20210316,000000,161.19,179.597,159.842,170.887,503430,0
+LABD.US,D,20210317,000000,177.532,182.831,161.729,164.691,333505,0
+LABD.US,D,20210318,000000,172.503,189.657,167.835,188.399,335870,0
+LABD.US,D,20210319,000000,186.423,188.04,169.722,170.798,451303,0
+LABD.US,D,20210322,000000,168.196,170.079,158.404,162.897,341599,0
+LABD.US,D,20210323,000000,166.577,194.146,166.577,191.182,423391,0
+LABD.US,D,20210324,000000,184.897,221.533,184.628,220.907,573595,0
+LABD.US,D,20210325,000000,230.604,234.555,200.388,201.15,784985,0
+LABD.US,D,20210326,000000,200.432,226.116,198.007,209.861,485711,0
+LABD.US,D,20210329,000000,214.15,230.246,211.028,228.449,382029,0
+LABD.US,D,20210330,000000,233.117,244.883,215.203,224.048,381663,0
+LABD.US,D,20210331,000000,217.404,218.616,191.361,195.224,412244,0
+LABD.US,D,20210401,000000,188.217,194.236,177.981,190.104,389993,0
+LABD.US,D,20210405,000000,181.933,190.084,179.958,183.101,302829,0
+LABD.US,D,20210406,000000,183.819,198.546,181.305,197.29,318745,0
+LABD.US,D,20210407,000000,196.482,212.556,195.357,211.297,281369,0
+LABD.US,D,20210408,000000,206.269,211.566,199.623,207.256,288926,0
+LABD.US,D,20210409,000000,207.975,223.24,207.077,219.738,334132,0
+LABD.US,D,20210412,000000,220.187,239.225,219.56,233.838,338755,0
+LABD.US,D,20210413,000000,231.053,239.585,223.419,224.048,261489,0
+LABD.US,D,20210414,000000,220.368,222.162,195.134,206.807,669492,0
+LABD.US,D,20210415,000000,200.342,202.766,191.812,199.623,294565,0
+LABD.US,D,20210416,000000,196.571,216.237,196.04,209.41,355182,0
+LABD.US,D,20210419,000000,214.802,228.259,206.538,222.701,431518,0
+LABD.US,D,20210420,000000,224.616,237.698,215.517,224.048,362879,0
+LABD.US,D,20210421,000000,226.474,231.681,201.24,201.331,354805,0
+LABD.US,D,20210422,000000,203.034,210.4,182.653,194.146,822213,0
+LABD.US,D,20210423,000000,191.991,196.658,187.41,195.044,319455,0
+LABD.US,D,20210426,000000,193.246,194.936,172.234,173.942,555768,0
+LABD.US,D,20210427,000000,171.965,176.815,167.431,173.223,455150,0
+LABD.US,D,20210428,000000,175.107,180.495,166.848,170.619,397494,0
+LABD.US,D,20210429,000000,167.387,183.101,167.387,177.173,522596,0
+LABD.US,D,20210430,000000,182.742,184.179,172.415,182.202,487415,0
+LABD.US,D,20210503,000000,177.802,189.834,176.455,188.667,257827,0
+LABD.US,D,20210504,000000,192.708,213.631,192.708,211.118,499343,0
+LABD.US,D,20210505,000000,205.909,225.845,204.585,221.625,266405,0
+LABD.US,D,20210506,000000,226.026,246.285,224.857,229.079,482759,0
+LABD.US,D,20210507,000000,223.87,226.474,212.644,219.918,308892,0
+LABD.US,D,20210510,000000,222.792,244.883,222.792,243.804,303219,0
+LABD.US,D,20210511,000000,266.612,273.17,223.87,231.233,514740,0
+LABD.US,D,20210512,000000,241.021,242.726,218.873,236.711,361390,0
+LABD.US,D,20210513,000000,230.695,261.315,226.026,247.037,309707,0
+LABD.US,D,20210514,000000,238.956,244.704,215.517,220.187,340532,0
+LABD.US,D,20210517,000000,224.048,228.782,214.623,221.175,242755,0
+LABD.US,D,20210518,000000,218.93,222.073,201.778,217.584,363364,0
+LABD.US,D,20210519,000000,229.796,235.543,221.106,229.346,353661,0
+LABD.US,D,20210520,000000,224.543,230.515,210.13,215.429,318881,0
+LABD.US,D,20210521,000000,210.489,219.738,207.651,218.93,259251,0
+LABD.US,D,20210524,000000,215.07,227.821,213.004,223.87,187684,0
+LABD.US,D,20210525,000000,221.895,232.817,217.268,231.411,208178,0
+LABD.US,D,20210526,000000,230.604,231.681,216.507,217.404,247617,0
+LABD.US,D,20210527,000000,213.276,220.368,208.414,209.322,150010,0
+LABD.US,D,20210528,000000,206.807,213.088,195.494,211.748,287406,0
+LABD.US,D,20210601,000000,207.975,221.533,207.344,218.122,178391,0
+LABD.US,D,20210602,000000,214.44,224.228,211.657,214.89,176176,0
+LABD.US,D,20210603,000000,218.391,226.016,214.171,217.763,180374,0
+LABD.US,D,20210604,000000,214.802,219.288,210.311,217.312,118829,0
+LABD.US,D,20210607,000000,214.802,216.775,180.626,188.04,672948,0
+LABD.US,D,20210608,000000,183.19,199.335,178.701,183.73,447091,0
+LABD.US,D,20210609,000000,181.933,182.927,172.503,178.88,469625,0
+LABD.US,D,20210610,000000,179.149,184.09,171.806,173.582,467187,0
+LABD.US,D,20210611,000000,171.965,179.938,171.784,174.211,274533,0
+LABD.US,D,20210614,000000,172.503,173.849,166.848,171.069,332086,0
+LABD.US,D,20210615,000000,171.338,186.064,171.069,182.382,388450,0
+LABD.US,D,20210616,000000,184.539,195.133,178.618,182.202,355956,0
+LABD.US,D,20210617,000000,184.896,187.32,175.107,179.149,283477,0
+LABD.US,D,20210618,000000,183.73,189.566,180.137,182.382,275129,0
+LABD.US,D,20210621,000000,180.495,187.68,175.198,177.621,221104,0
+LABD.US,D,20210622,000000,178.162,188.579,176.879,182.113,221375,0
+LABD.US,D,20210623,000000,180.946,186.153,176.024,179.419,231122,0
+LABD.US,D,20210624,000000,175.319,176.007,166.577,167.387,421625,0
+LABD.US,D,20210625,000000,165.591,169.811,161.729,162.176,387703,0
+LABD.US,D,20210628,000000,155.442,165.991,152.21,164.422,275912,0
+LABD.US,D,20210629,000000,164.422,173.043,162.805,172.145,291404,0
+LABD.US,D,20210630,000000,174.12,180.946,166.577,173.311,263603,0
+LABD.US,D,20210701,000000,171.338,175.198,161.907,162.176,282897,0
+LABD.US,D,20210702,000000,161.639,171.514,161.639,168.552,209937,0
+LABD.US,D,20210706,000000,167.655,180.495,166.398,179.51,317240,0
+LABD.US,D,20210707,000000,177.802,195.224,176.007,188.937,342733,0
+LABD.US,D,20210708,000000,200.163,201.915,183.272,185.885,287000,0
+LABD.US,D,20210709,000000,182.921,189.117,176.994,178.609,244735,0
+LABD.US,D,20210712,000000,178.252,186.693,174.928,185.437,197574,0
+LABD.US,D,20210713,000000,187.86,195.943,186.333,195.313,268023,0
+LABD.US,D,20210714,000000,193.157,212.555,192.263,211.657,412050,0
+LABD.US,D,20210715,000000,212.735,223.51,208.154,212.196,301407,0
+LABD.US,D,20210716,000000,208.788,216.838,202.496,212.196,240890,0
+LABD.US,D,20210719,000000,220.187,221.983,202.148,210.669,215423,0
+LABD.US,D,20210720,000000,210.489,213.812,196.212,197.38,239954,0
+LABD.US,D,20210721,000000,196.492,204.113,189.657,190.733,250306,0
+LABD.US,D,20210722,000000,193.967,202.048,191.182,201.06,237999,0
+LABD.US,D,20210723,000000,199.264,212.644,198.007,207.705,238922,0
+LABD.US,D,20210726,000000,208.424,219.037,202.856,218.749,237994,0
+LABD.US,D,20210727,000000,219.288,237.966,217.763,225.754,255055,0
+LABD.US,D,20210728,000000,223.689,223.689,198.816,201.778,280869,0
+LABD.US,D,20210729,000000,198.458,212.196,195.673,212.017,225748,0
+LABD.US,D,20210730,000000,215.877,222.342,208.872,220.097,194629,0
+LABD.US,D,20210802,000000,215.517,219.11,209.95,218.214,142694,0
+LABD.US,D,20210803,000000,214.171,225.936,213.276,213.723,138407,0
+LABD.US,D,20210804,000000,215.16,216.057,200.432,213.276,249585,0
+LABD.US,D,20210805,000000,212.285,215.07,188.487,189.566,387422,0
+LABD.US,D,20210806,000000,191.003,202.496,190.958,198.187,235249,0
+LABD.US,D,20210809,000000,199.445,201.869,191.003,197.29,188679,0
+LABD.US,D,20210810,000000,193.967,205.819,192.621,201.689,174306,0
+LABD.US,D,20210811,000000,202.856,212.735,201.597,205.819,126710,0
+LABD.US,D,20210812,000000,206.988,209.232,198.355,201.15,129475,0
+LABD.US,D,20210813,000000,199.984,210.938,197.647,210.849,184200,0
+LABD.US,D,20210816,000000,213.276,227.013,212.466,225.036,195565,0
+LABD.US,D,20210817,000000,230.066,235.929,213.901,214.623,211701,0
+LABD.US,D,20210818,000000,214.53,225.396,210.758,225.036,176359,0
+LABD.US,D,20210819,000000,231.772,242.457,225.936,241.65,150179,0
+LABD.US,D,20210820,000000,238.687,243.087,215.967,220.276,379925,0
+LABD.US,D,20210823,000000,210.758,212.149,189.476,190.283,474109,0
+LABD.US,D,20210824,000000,190.553,198.458,189.925,190.104,382333,0
+LABD.US,D,20210825,000000,192.171,195.986,180.495,183.819,381319,0
+LABD.US,D,20210826,000000,185.166,188.579,175.731,186.78,500847,0
+LABD.US,D,20210827,000000,184.539,186.594,166.848,171.876,479915,0
+LABD.US,D,20210830,000000,170.887,174.676,164.871,173.133,408669,0
+LABD.US,D,20210831,000000,171.069,172.323,164.961,168.102,408752,0
+LABD.US,D,20210901,000000,166.758,168.015,158.586,159.393,501939,0
+LABD.US,D,20210902,000000,158.495,160.112,154.007,154.186,365988,0
+LABD.US,D,20210903,000000,156.3,165.321,156.071,162.626,555560,0
+LABD.US,D,20210907,000000,162.538,167.924,155.982,165.052,369632,0
+LABD.US,D,20210908,000000,163.613,173.643,163.164,168.824,546490,0
+LABD.US,D,20210909,000000,170.619,171.773,159.663,166.758,498123,0
+LABD.US,D,20210910,000000,164.513,173.311,164.422,170.887,300815,0
+LABD.US,D,20210913,000000,168.912,180.855,165.052,173.133,445941,0
+LABD.US,D,20210914,000000,170.53,182.653,168.824,180.767,404462,0
+LABD.US,D,20210915,000000,181.034,183.01,172.503,175.915,314375,0
+LABD.US,D,20210916,000000,176.007,182.742,172.774,173.849,315103,0
+LABD.US,D,20210917,000000,174.211,179.24,164.153,165.321,434733,0
+LABD.US,D,20210920,000000,175.827,187.41,170.349,181.841,491682,0
+LABD.US,D,20210921,000000,178.88,180.137,169.558,174.75,343082,0
+LABD.US,D,20210922,000000,171.876,177.981,168.466,173.671,285583,0
+LABD.US,D,20210923,000000,172.323,173.849,163.164,163.704,264938,0
+LABD.US,D,20210924,000000,167.744,174.12,165.591,173.491,265813,0
+LABD.US,D,20210927,000000,172.684,176.186,163.884,167.028,388110,0
+LABD.US,D,20210928,000000,171.338,183.368,171.338,182.472,278410,0
+LABD.US,D,20210929,000000,179.51,193.157,177.621,192.262,243920,0
+LABD.US,D,20210930,000000,189.388,191.991,183.73,191.274,180910,0
+LABD.US,D,20211001,000000,189.206,206.09,187.591,189.566,275756,0
+LABD.US,D,20211004,000000,193.967,204.61,193.338,202.585,194970,0
+LABD.US,D,20211005,000000,200.611,205.102,192.53,201.15,165692,0
+LABD.US,D,20211006,000000,206.537,209.771,200.971,207.077,180133,0
+LABD.US,D,20211007,000000,204.203,207.123,192.171,198.725,187703,0
+LABD.US,D,20211008,000000,195.404,204.291,193.697,201.331,127769,0
+LABD.US,D,20211011,000000,200.792,203.665,191.003,197.828,192856,0
+LABD.US,D,20211012,000000,196.84,197.021,190.195,194.954,145235,0
+LABD.US,D,20211013,000000,194.415,198.357,189.296,192.8,121498,0
+LABD.US,D,20211014,000000,187.86,189.476,179.463,183.73,180592,0
+LABD.US,D,20211015,000000,179.329,192.977,179.23,192.35,143571,0
+LABD.US,D,20211018,000000,196.482,205.729,195.584,204.652,99976.5,0
+LABD.US,D,20211019,000000,201.15,202.406,191.991,198.007,107091,0
+LABD.US,D,20211020,000000,198.007,202.042,192.35,200.432,121554,0
+LABD.US,D,20211021,000000,200.071,200.611,192.439,196.658,171293,0
+LABD.US,D,20211022,000000,198.996,206.537,195.943,196.212,160328,0
+LABD.US,D,20211025,000000,197.021,200.432,191.9,194.415,131084,0
+LABD.US,D,20211026,000000,191.991,197.38,186.333,196.751,230833,0
+LABD.US,D,20211027,000000,197.38,205.997,195.404,205.371,147500,0
+LABD.US,D,20211028,000000,203.575,205.282,185.074,185.166,289686,0
+LABD.US,D,20211029,000000,188.217,192.201,182.563,191.452,182200,0
+LABD.US,D,20211101,000000,188.308,190.465,169.09,169.361,425819,0
+LABD.US,D,20211102,000000,170.261,176.724,162.267,162.985,266325,0
+LABD.US,D,20211103,000000,163.525,166.31,150.952,151.761,422283,0
+LABD.US,D,20211104,000000,154.007,159.35,149.694,154.993,305124,0
+LABD.US,D,20211105,000000,159.303,166.937,154.635,161.459,354163,0
+LABD.US,D,20211108,000000,160.831,166.31,157.508,164.691,164695,0
+LABD.US,D,20211109,000000,165.501,173.491,164.871,170.978,273654,0
+LABD.US,D,20211110,000000,173.849,182.921,165.591,181.305,336961,0
+LABD.US,D,20211111,000000,178.701,182.563,175.198,180.946,143039,0
+LABD.US,D,20211112,000000,178.609,185.345,177.094,180.226,189224,0
+LABD.US,D,20211115,000000,177.981,192.529,177.981,191.811,177883,0
+LABD.US,D,20211116,000000,191.346,196.391,186.961,187.768,151286,0
+LABD.US,D,20211117,000000,188.937,196.116,187.23,195.404,131987,0
+LABD.US,D,20211118,000000,189.206,200.505,186.961,198.007,174782,0
+LABD.US,D,20211119,000000,199.984,202.693,193.878,200.071,149232,0
+LABD.US,D,20211122,000000,197.38,213.991,197.29,212.913,183083,0
+LABD.US,D,20211123,000000,214.35,233.927,211.477,212.285,277917,0
+LABD.US,D,20211124,000000,217.494,223.87,206.629,209.232,238378,0
+LABD.US,D,20211126,000000,214.98,235.215,206.358,225.936,250643,0
+LABD.US,D,20211129,000000,213.631,236.978,210.609,236.172,201527,0
+LABD.US,D,20211130,000000,241.83,251.079,225.936,227.911,264537,0
+LABD.US,D,20211201,000000,224.139,253.413,216.686,252.335,362657,0
+LABD.US,D,20211202,000000,252.695,259.25,233.658,235.99,255257,0
+LABD.US,D,20211203,000000,232.669,272.091,231.053,266.885,300477,0
+LABD.US,D,20211206,000000,268.41,285.831,259.789,266.972,200246,0
+LABD.US,D,20211207,000000,251.258,251.347,212.913,226.206,686175,0
+LABD.US,D,20211208,000000,223.151,233.927,214.072,217.494,372839,0
+LABD.US,D,20211209,000000,220.097,245.153,216.326,244.256,387000,0
+LABD.US,D,20211210,000000,242.637,258.623,233.886,256.376,266014,0
+LABD.US,D,20211213,000000,251.258,266.705,239.044,249.192,269413,0
+LABD.US,D,20211214,000000,258.623,271.576,250.989,263.291,264215,0
+LABD.US,D,20211215,000000,261.496,277.389,228.18,229.167,316361,0
+LABD.US,D,20211216,000000,225.396,253.323,222.523,249.014,380524,0
+LABD.US,D,20211217,000000,254.491,256.661,206.09,211.926,635451,0
+LABD.US,D,20211220,000000,216.775,230.695,203.934,211.028,367768,0
+LABD.US,D,20211221,000000,208.245,218.571,206.448,207.165,380469,0
+LABD.US,D,20211222,000000,212.017,220.637,203.305,207.256,355188,0
+LABD.US,D,20211223,000000,207.705,211.748,192.53,196.93,282880,0
+LABD.US,D,20211227,000000,200.253,213.812,200.253,213.276,227835,0
+LABD.US,D,20211228,000000,214.89,224.675,199.841,223.419,301861,0
+LABD.US,D,20211229,000000,224.857,233.156,221.895,225.936,255417,0
+LABD.US,D,20211230,000000,228.539,229.975,208.335,223.6,376740,0
+LABD.US,D,20211231,000000,221.445,232.04,213.408,231.143,232104,0
+LABD.US,D,20220103,000000,227.373,240.842,208.782,209.681,404507,0
+LABD.US,D,20220104,000000,208.603,237.518,208.316,231.323,464880,0
+LABD.US,D,20220105,000000,234.825,270.654,225.62,269.847,515731,0
+LABD.US,D,20220106,000000,267.691,290.77,254.67,268.41,400747,0
+LABD.US,D,20220107,000000,268.68,288.255,253.232,287.176,379377,0
+LABD.US,D,20220110,000000,294.63,311.245,284.663,286.371,396075,0
+LABD.US,D,20220111,000000,291.847,297.774,269.487,278.466,301255,0
+LABD.US,D,20220112,000000,276.582,306.307,272.811,305.945,409021,0
+LABD.US,D,20220113,000000,302.803,331.359,295.169,328.395,444128,0
+LABD.US,D,20220114,000000,339.439,351.384,301.995,303.972,453450,0
+LABD.US,D,20220118,000000,317.62,360.094,317.62,357.579,474834,0
+LABD.US,D,20220119,000000,351.293,370.288,328.935,367.727,623868,0
+LABD.US,D,20220120,000000,355.27,390.358,328.035,386.136,611612,0
+LABD.US,D,20220121,000000,395.385,413.165,370.332,410.472,660976,0
+LABD.US,D,20220124,000000,440.284,476.293,375.993,383.982,662419,0
+LABD.US,D,20220125,000000,402.479,422.504,370.242,390.625,478848,0
+LABD.US,D,20220126,000000,375.272,419.811,337.107,413.076,607687,0
+LABD.US,D,20220127,000000,394.779,472.433,386.136,470.996,547478,0
+LABD.US,D,20220128,000000,469.561,498.027,417.656,419.362,523719,0
+LABD.US,D,20220131,000000,417.477,418.105,348.333,348.333,683040,0
+LABD.US,D,20220201,000000,343.393,367.727,326.33,332.257,669852,0
+LABD.US,D,20220202,000000,333.424,370.96,333.424,365.574,552845,0
+LABD.US,D,20220203,000000,385.688,397.822,363.101,395.385,483544,0
+LABD.US,D,20220204,000000,398.08,408.197,365.482,378.863,486679,0
+LABD.US,D,20220207,000000,374.642,376.258,334.773,343.751,503741,0
+LABD.US,D,20220208,000000,351.205,372.172,343.898,349.498,472067,0
+LABD.US,D,20220209,000000,335.489,338.633,298.761,300.198,830614,0
+LABD.US,D,20220210,000000,321.392,338.543,282.958,326.33,1257898,0
+LABD.US,D,20220211,000000,322.829,347.524,301.724,338.992,966387,0
+LABD.US,D,20220214,000000,338.454,358.165,329.473,355.965,607401,0
+LABD.US,D,20220215,000000,337.646,338.183,306.034,310.974,643072,0
+LABD.US,D,20220216,000000,319.776,334.95,312.681,320.135,507515,0
+LABD.US,D,20220217,000000,330.461,364.315,325.881,359.555,489362,0
+LABD.US,D,20220218,000000,360.814,383.982,347.448,374.103,498331,0
+LABD.US,D,20220222,000000,386.586,392.334,358.298,384.52,368222,0
+LABD.US,D,20220223,000000,379.852,431.935,376.619,430.946,367415,0
+LABD.US,D,20220224,000000,484.916,484.916,367.907,369.882,444850,0
+LABD.US,D,20220225,000000,367.637,394.893,359.916,360.814,486646,0
+LABD.US,D,20220228,000000,370.42,376.774,341.507,359.736,430380,0
+LABD.US,D,20220301,000000,361.801,377.154,341.147,369.164,466301,0
+LABD.US,D,20220302,000000,364.95,381.019,354.887,365.574,393876,0
+LABD.US,D,20220303,000000,361.262,408.406,358.298,398.888,447829,0
+LABD.US,D,20220304,000000,413.884,440.018,390.625,436.244,322022,0
+LABD.US,D,20220307,000000,435.795,443.271,411.37,439.028,303835,0
+LABD.US,D,20220308,000000,443.429,466.507,386.586,428.163,420851,0
+LABD.US,D,20220309,000000,399.785,407.886,359.197,365.752,416252,0
+LABD.US,D,20220310,000000,381.646,393.228,370.154,372.038,390183,0
+LABD.US,D,20220311,000000,365.213,415.59,358.389,414.334,380404,0
+LABD.US,D,20220314,000000,410.651,477.412,404.186,468.573,314751,0
+LABD.US,D,20220315,000000,458.579,475.656,443.07,446.302,247829,0
+LABD.US,D,20220316,000000,427.195,444.056,380.031,381.198,389735,0
+LABD.US,D,20220317,000000,387.752,395.655,334.862,334.862,476417,0
+LABD.US,D,20220318,000000,342.674,342.852,300.828,306.215,593125,0
+LABD.US,D,20220321,000000,310.706,344.111,310.526,339.082,568553,0
+LABD.US,D,20220322,000000,334.754,339.71,298.761,302.355,411388,0
+LABD.US,D,20220323,000000,311.225,324.445,292.924,322.379,692933,0
+LABD.US,D,20220324,000000,317.979,333.738,302.175,303.522,459340,0
+LABD.US,D,20220325,000000,303.072,327.769,302.532,325.521,519212,0
+LABD.US,D,20220328,000000,325.521,344.92,307.461,323.457,391093,0
+LABD.US,D,20220329,000000,309.986,312.501,278.558,282.329,618668,0
+LABD.US,D,20220330,000000,283.317,310.706,273.081,308.192,608457,0
+LABD.US,D,20220331,000000,304.868,315.824,294.002,315.017,406323,0
+LABD.US,D,20220401,000000,310.155,312.07,278.377,278.377,626481,0
+LABD.US,D,20220404,000000,277.21,279.276,253.278,254.581,566771,0
+LABD.US,D,20220405,000000,256.646,279.635,246.05,278.377,759266,0
+LABD.US,D,20220406,000000,288.974,294.892,267.062,276.132,565640,0
+LABD.US,D,20220407,000000,279.635,296.876,268.769,286.01,532222,0
+LABD.US,D,20220408,000000,287.538,306.126,282.688,303.972,550179,0
+LABD.US,D,20220411,000000,315.196,337.825,310.526,333.784,421579,0
+LABD.US,D,20220412,000000,323.725,346.698,304.15,336.477,500225,0
+LABD.US,D,20220413,000000,333.963,333.963,292.475,298.942,502920,0
+LABD.US,D,20220414,000000,302.963,325.972,301.006,324.983,463480,0
+LABD.US,D,20220418,000000,329.561,374.372,327.426,370.69,428333,0
+LABD.US,D,20220419,000000,369.971,380.747,340.178,358.211,305998,0
+LABD.US,D,20220420,000000,350.397,376.167,344.129,354.975,341607,0
+LABD.US,D,20220421,000000,345.367,402.928,336.386,399.963,486764,0
+LABD.US,D,20220422,000000,404.454,422.147,387.573,418.283,366394,0
+LABD.US,D,20220425,000000,429.779,430.589,388.201,392.603,296742,0
+LABD.US,D,20220426,000000,405.892,463.902,393.949,462.018,481495,0
+LABD.US,D,20220427,000000,460.4,481.107,436.244,476.025,281744,0
+LABD.US,D,20220428,000000,455.193,538.258,452.498,471.624,518814,0
+LABD.US,D,20220429,000000,478.54,518.142,438.759,515.986,354937,0
+LABD.US,D,20220502,000000,519.399,521.912,449.715,452.048,389953,0
+LABD.US,D,20220503,000000,453.128,469.469,428.43,450.792,370294,0
+LABD.US,D,20220504,000000,450.253,509.97,414.064,421.607,405660,0
+LABD.US,D,20220505,000000,436.335,517.334,430.991,498.027,387187,0
+LABD.US,D,20220506,000000,515.088,581,509.718,572.023,453354,0
+LABD.US,D,20220509,000000,609.556,719.472,583.783,712.018,498346,0
+LABD.US,D,20220510,000000,616.204,686.737,551.936,604.167,530219,0
+LABD.US,D,20220511,000000,625.989,738.15,591.957,730.517,550854,0
+LABD.US,D,20220512,000000,758.982,765.808,616.114,657.42,469450,0
+LABD.US,D,20220513,000000,614.138,622.983,518.681,541.49,521964,0
+LABD.US,D,20220516,000000,555.228,573.638,498.926,545.978,434663,0
+LABD.US,D,20220517,000000,507.724,529.142,472.525,472.525,477271,0
+LABD.US,D,20220518,000000,514.372,558.731,496.053,542.478,520744,0
+LABD.US,D,20220519,000000,552.534,556.754,493.087,510.419,446537,0
+LABD.US,D,20220520,000000,486.711,562.86,476.653,487.609,482503,0
+LABD.US,D,20220523,000000,470.906,503.283,462.825,492.459,381626,0
+LABD.US,D,20220524,000000,512.124,560.244,507.365,550.377,384260,0
+LABD.US,D,20220525,000000,554.958,582.929,524.607,544.183,274356,0
+LABD.US,D,20220526,000000,539.152,547.776,502.067,523.528,220519,0
+LABD.US,D,20220527,000000,531.971,556.037,464.531,465.16,309480,0
+LABD.US,D,20220531,000000,472.165,529.814,458.604,508.263,334604,0
+LABD.US,D,20220601,000000,499.015,563.759,479.798,536.371,350079,0
+LABD.US,D,20220602,000000,544.901,564.656,500.9,509.161,261496,0
+LABD.US,D,20220603,000000,499.912,501.618,447.29,453.037,429185,0
+LABD.US,D,20220606,000000,433.37,501.08,424.481,492.009,348625,0
+LABD.US,D,20220607,000000,502.426,507.212,418.195,419.99,426092,0
+LABD.US,D,20220608,000000,429.33,429.33,383.532,408.227,486229,0
+LABD.US,D,20220609,000000,415.59,457.972,411.009,455.193,404297,0
+LABD.US,D,20220610,000000,483.12,530.12,477.283,520.836,293930,0
+LABD.US,D,20220613,000000,571.481,623.742,556.755,607.041,389694,0
+LABD.US,D,20220614,000000,595.011,641.974,582.974,604.167,261134,0
+LABD.US,D,20220615,000000,580.282,602.433,521.105,541.759,456046,0
+LABD.US,D,20220616,000000,591.238,626.797,576.512,582.347,365778,0
+LABD.US,D,20220617,000000,569.327,571.032,448.1,481.863,598354,0
+LABD.US,D,20220621,000000,457.273,457.972,394.368,430.406,712998,0
+LABD.US,D,20220622,000000,454.833,456.476,375.809,400.504,802355,0
+LABD.US,D,20220623,000000,391.793,396.373,324.175,325.972,1082966,0
+LABD.US,D,20220624,000000,311.603,350.038,307.114,313.669,1109129,0
+LABD.US,D,20220627,000000,316.811,337.017,307.382,317.439,964615,0
+LABD.US,D,20220628,000000,316.183,359.646,311.783,350.844,1130250,0
+LABD.US,D,20220629,000000,353.18,370.154,333.347,342.045,703785,0
+LABD.US,D,20220630,000000,359.825,371.768,334.862,349.678,834759,0
+LABD.US,D,20220701,000000,349.588,355.102,314.297,317.082,744385,0
+LABD.US,D,20220705,000000,330.821,333.424,261.135,261.496,985775,0
+LABD.US,D,20220706,000000,262.933,268.589,240.304,261.227,1308692,0
+LABD.US,D,20220707,000000,259.88,262.574,229.392,237.966,1282135,0
+LABD.US,D,20220708,000000,245.153,248.833,227.373,229.346,1151704,0
+LABD.US,D,20220711,000000,235.364,261.047,230.426,258.713,939852,0
+LABD.US,D,20220712,000000,258.623,284.842,242.358,248.025,1401592,0
+LABD.US,D,20220713,000000,265.536,268.051,228.539,235.632,1205366,0
+LABD.US,D,20220714,000000,241.74,257.634,238.597,251.976,958117,0
+LABD.US,D,20220715,000000,242.098,266.701,239.136,242.278,831249,0
+LABD.US,D,20220718,000000,234.914,269.218,222.701,264.907,997238,0
+LABD.US,D,20220719,000000,252.155,262.162,228.539,229.975,1149095,0
+LABD.US,D,20220720,000000,228,232.489,204.022,219.918,1776585,0
+LABD.US,D,20220721,000000,220.276,228.628,214.637,222.073,1007457,0
+LABD.US,D,20220722,000000,218.214,250.898,216.416,249.912,1118876,0
+LABD.US,D,20220725,000000,247.037,261.766,244.721,247.755,910756,0
+LABD.US,D,20220726,000000,248.294,259.25,228.449,244.164,1167748,0
+LABD.US,D,20220727,000000,238.702,249.192,222.701,225.485,758230,0
+LABD.US,D,20220728,000000,223.96,249.192,220.907,232.489,950637,0
+LABD.US,D,20220729,000000,236.529,253.681,235.364,244.164,880907,0
+LABD.US,D,20220801,000000,250.719,263.381,237.966,259.609,803390,0
+LABD.US,D,20220802,000000,264.997,265.807,235.543,244.793,1102004,0
+LABD.US,D,20220803,000000,228,228.538,204.023,216.775,1506211,0
+LABD.US,D,20220804,000000,202.228,205.389,179.597,180.676,1843349,0
+LABD.US,D,20220805,000000,189.206,196.3,158.675,158.675,2265742,0
+LABD.US,D,20220808,000000,153.199,160.738,144.487,150.413,1894186,0
+LABD.US,D,20220809,000000,158.944,173.491,153.557,165.86,2224536,0
+LABD.US,D,20220810,000000,153.646,162.169,148.707,149.606,1279155,0
+LABD.US,D,20220811,000000,147.538,166.397,142.421,163.435,2001652,0
+LABD.US,D,20220812,000000,159.032,160.112,145.472,147.091,1762567,0
+LABD.US,D,20220815,000000,150.952,152.657,140.941,142.152,1395511,0
+LABD.US,D,20220816,000000,143.678,156.161,142.961,153.467,2053005,0
+LABD.US,D,20220817,000000,161.01,169.722,154.993,167.298,1979795,0
+LABD.US,D,20220818,000000,167.655,179.913,167.202,170.978,1704701,0
+LABD.US,D,20220819,000000,177.981,183.819,173.033,180.586,1414980,0
+LABD.US,D,20220822,000000,187.68,193.427,177.354,188.848,1454505,0
+LABD.US,D,20220823,000000,186.872,192.177,171.784,177.083,1148593,0
+LABD.US,D,20220824,000000,176.905,182.113,161.369,165.679,1489705,0
+LABD.US,D,20220825,000000,160.831,172.415,158.045,167.298,1288120,0
+LABD.US,D,20220826,000000,167.565,193.339,167.206,191.721,1505107,0
+LABD.US,D,20220829,000000,199.853,202.048,186.154,198.906,1490313,0
+LABD.US,D,20220830,000000,193.878,213.092,190.329,204.923,1307493,0
+LABD.US,D,20220831,000000,197.647,204.61,192.08,200.702,1069629,0
+LABD.US,D,20220901,000000,204.837,212.376,186.602,187.591,1283157,0
+LABD.US,D,20220902,000000,180.318,202.676,180.226,199.264,1384501,0
+LABD.US,D,20220906,000000,197.647,218.025,197.559,216.595,1326128,0
+LABD.US,D,20220907,000000,217.763,218.659,188.579,189.026,1289829,0
+LABD.US,D,20220908,000000,192.8,192.8,171.319,171.428,1805732,0
+LABD.US,D,20220909,000000,168.284,172.684,163.164,167.924,1635508,0
+LABD.US,D,20220912,000000,166.31,174.03,163.704,163.974,1566230,0
+LABD.US,D,20220913,000000,177.802,192.08,174.299,189.296,1873441,0
+LABD.US,D,20220914,000000,188.308,196.119,180.226,183.01,1400452,0
+LABD.US,D,20220915,000000,185.707,187.41,170.798,175.647,1665091,0
+LABD.US,D,20220916,000000,183.548,199.803,182.202,193.427,1740087,0
+LABD.US,D,20220919,000000,198.996,214.081,197.109,201.419,1348885,0
+LABD.US,D,20220920,000000,207.434,210.489,196.847,202.319,1239240,0
+LABD.US,D,20220921,000000,199.894,224.947,197.109,223.87,1261374,0
+LABD.US,D,20220922,000000,229.528,242.637,226.742,232.578,1046407,0
+LABD.US,D,20220923,000000,240.931,260.194,238.148,246.408,1117801,0
+LABD.US,D,20220926,000000,248.564,262.123,228.99,261.403,1086751,0
+LABD.US,D,20220927,000000,246.23,251.616,230.785,238.866,1382659,0
+LABD.US,D,20220928,000000,221.625,223.419,196.84,201.869,1884310,0
+LABD.US,D,20220929,000000,209.132,229.346,206.358,218.93,1692308,0
+LABD.US,D,20220930,000000,219.918,221.66,192.171,214.98,1796374,0
+LABD.US,D,20221003,000000,202.676,219.918,198.007,209.861,1239538,0
+LABD.US,D,20221004,000000,198.277,199.803,186.333,186.514,1456994,0
+LABD.US,D,20221005,000000,195.313,204.291,184.986,188.308,1732055,0
+LABD.US,D,20221006,000000,191.9,195.626,183.28,189.026,1628739,0
+LABD.US,D,20221007,000000,196.327,214.35,194.954,213.631,1929724,0
+LABD.US,D,20221010,000000,214.358,229.705,213.631,225.216,1372522,0
+LABD.US,D,20221011,000000,227.012,237.07,202.946,220.006,1809346,0
+LABD.US,D,20221012,000000,218.571,231.862,212.644,215.786,1191688,0
+LABD.US,D,20221013,000000,233.298,235.543,202.319,205.191,1413423,0
+LABD.US,D,20221014,000000,198.546,222.951,190.644,222.162,1189631,0
+LABD.US,D,20221017,000000,210.4,215.022,194.505,198.007,1124645,0
+LABD.US,D,20221018,000000,184.628,200.071,181.215,193.878,1231826,0
+LABD.US,D,20221019,000000,200.342,227.373,199.085,223.24,1158775,0
+LABD.US,D,20221020,000000,223.51,229.482,207.344,226.742,1068914,0
+LABD.US,D,20221021,000000,223.331,233.028,206.807,208.154,1218529,0
+LABD.US,D,20221024,000000,205.102,225.396,202.946,211.297,954618,0
+LABD.US,D,20221025,000000,207.796,208.694,188.399,194.415,1244555,0
+LABD.US,D,20221026,000000,192.621,193.967,167.924,184.628,2249222,0
+LABD.US,D,20221027,000000,178.609,193.428,175.289,191.092,1142845,0
+LABD.US,D,20221028,000000,189.476,194.505,170.171,171.515,1161714,0
+LABD.US,D,20221031,000000,174.39,182.875,170.664,181.034,1007760,0
+LABD.US,D,20221101,000000,174.39,178.97,168.015,176.455,1157709,0
+LABD.US,D,20221102,000000,176.007,187.501,162.398,186.961,1789526,0
+LABD.US,D,20221103,000000,194.684,198.906,179.329,191.003,1206819,0
+LABD.US,D,20221104,000000,183.459,209.681,181.754,196.032,1372667,0
+LABD.US,D,20221107,000000,195.672,204.471,191.274,202.406,941153,0
+LABD.US,D,20221108,000000,199.713,204.113,185.885,196.658,1084866,0
+LABD.US,D,20221109,000000,201.331,216.954,198.187,215.967,953926,0
+LABD.US,D,20221110,000000,186.961,192.039,163.254,166.398,1550821,0
+LABD.US,D,20221111,000000,168.733,170.261,151.312,156.7,1524287,0
+LABD.US,D,20221114,000000,158.136,161.1,149.786,160.47,1916726,0
+LABD.US,D,20221115,000000,150.145,167.97,146.551,161.729,2025940,0
+LABD.US,D,20221116,000000,163.435,176.366,160.202,175.557,1368713,0
+LABD.US,D,20221117,000000,181.955,188.892,177.489,181.754,1268724,0
+LABD.US,D,20221118,000000,173.223,182.653,172.234,178.609,1041159,0
+LABD.US,D,20221121,000000,180.855,188.444,179.059,186.244,931515,0
+LABD.US,D,20221122,000000,182.653,194.863,177.802,178.79,921957,0
+LABD.US,D,20221123,000000,178.43,182.829,171.338,178.88,884598,0
+LABD.US,D,20221125,000000,179.689,185.255,176.275,178.609,489072,0
+LABD.US,D,20221128,000000,181.305,190.15,173.357,187.501,897147,0
+LABD.US,D,20221129,000000,186.961,189.388,179.597,185.885,1035434,0
+LABD.US,D,20221130,000000,179.597,183.119,159.303,160.291,1421404,0
+LABD.US,D,20221201,000000,159.303,167.367,157.685,163.164,1066272,0
+LABD.US,D,20221202,000000,169.452,170.08,147.272,148.168,1623983,0
+LABD.US,D,20221205,000000,149.785,167.028,148.886,162.355,1472240,0
+LABD.US,D,20221206,000000,166.039,178.416,165.321,176.007,1508857,0
+LABD.US,D,20221207,000000,173.491,177.262,168.196,172.863,1175099,0
+LABD.US,D,20221208,000000,168.912,178.521,165.052,169.631,1180453,0
+LABD.US,D,20221209,000000,172.863,182.653,171.338,182.294,971536,0
+LABD.US,D,20221212,000000,181.754,187.23,168.015,169.09,1040562,0
+LABD.US,D,20221213,000000,154.498,170.619,153.467,161.01,1397478,0
+LABD.US,D,20221214,000000,161.1,165.949,153.02,159.213,1543877,0
+LABD.US,D,20221215,000000,166.216,174.655,162.626,173.311,1267004,0
+LABD.US,D,20221216,000000,177.892,182.158,169.54,171.606,837792,0
+LABD.US,D,20221219,000000,165.212,185.255,163.435,181.841,892820,0
+LABD.US,D,20221220,000000,184.475,185.984,169.77,171.845,886500,0
+LABD.US,D,20221221,000000,168.778,174.642,155.609,160.75,1256900,0
+LABD.US,D,20221222,000000,164.81,171.035,159.172,159.217,1121076,0
+LABD.US,D,20221223,000000,160.209,174.013,158.443,170.494,969046,0
+LABD.US,D,20221227,000000,171.395,185.964,169.861,185.558,638746,0
+LABD.US,D,20221228,000000,185.739,188.717,176.266,183.302,891846,0
+LABD.US,D,20221229,000000,178.522,182.673,153.355,159.486,1773690,0
+LABD.US,D,20221230,000000,163.547,167.876,155.067,155.609,1386440,0
+LABD.US,D,20230103,000000,150.646,166.76,149.745,163.458,1458727,0
+LABD.US,D,20230104,000000,159.398,162.104,151.73,153.445,1514802,0
+LABD.US,D,20230105,000000,156.512,161.834,155.067,157.414,1371502,0
+LABD.US,D,20230106,000000,155.156,165.441,149.475,153.895,1502475,0
+LABD.US,D,20230109,000000,150.106,163.728,150.106,162.014,1059664,0
+LABD.US,D,20230110,000000,163.458,163.458,149.295,149.475,1481952,0
+LABD.US,D,20230111,000000,149.384,155.609,145.416,146.137,1485421,0
+LABD.US,D,20230112,000000,145.586,151.37,128.368,128.635,2046342,0
+LABD.US,D,20230113,000000,132.514,135.22,120.97,128.186,2225706,0
+LABD.US,D,20230117,000000,128.817,135.312,128.186,132.787,1503556,0
+LABD.US,D,20230118,000000,130.35,138.288,123.674,137.928,1752647,0
+LABD.US,D,20230119,000000,139.79,145.595,137.738,142.258,1293053,0
+LABD.US,D,20230120,000000,140.994,143.88,133.777,135.041,904462,0
+LABD.US,D,20230123,000000,134.142,138.469,129.901,133.326,1095945,0
+LABD.US,D,20230124,000000,134.59,137.477,122.954,125.118,1431613,0
+LABD.US,D,20230125,000000,128.457,132.877,125.118,125.481,1346175,0
+LABD.US,D,20230126,000000,122.123,130.983,120.788,126.381,953816,0
+LABD.US,D,20230127,000000,127.463,127.78,121.239,123.857,992078,0
+LABD.US,D,20230130,000000,126.652,135.492,125.481,132.787,1189736,0
+LABD.US,D,20230131,000000,132.154,132.154,123.674,124.397,1015220,0
+LABD.US,D,20230201,000000,124.486,129.447,116.955,121.061,1286317,0
+LABD.US,D,20230202,000000,117.271,120.247,109.878,112.04,1626606,0
+LABD.US,D,20230203,000000,117.901,119.707,112.353,118.263,1353243,0
+LABD.US,D,20230206,000000,120.336,123.405,116.548,120.879,1139996,0
+LABD.US,D,20230207,000000,120.788,127.104,117.994,118.803,1190981,0
+LABD.US,D,20230208,000000,119.976,131.524,119.165,131.255,835140,0
+LABD.US,D,20230209,000000,127.284,137.568,125.749,136.123,959662,0
+LABD.US,D,20230210,000000,137.747,142.888,136.033,138.651,660578,0
+LABD.US,D,20230213,000000,139.371,144.603,134.32,137.928,605831,0
+LABD.US,D,20230214,000000,140.454,143.78,132.425,136.935,875944,0
+LABD.US,D,20230215,000000,140.535,142.438,136.033,136.214,623633,0
+LABD.US,D,20230216,000000,139.462,143.43,136.304,142.077,910736,0
+LABD.US,D,20230217,000000,142.574,145.145,131.255,132.606,890527,0
+LABD.US,D,20230221,000000,136.665,150.919,135.586,150.287,1203354,0
+LABD.US,D,20230222,000000,149.475,151.009,144.242,146.047,846121,0
+LABD.US,D,20230223,000000,143.522,153.534,142.709,147.581,900364,0
+LABD.US,D,20230224,000000,153.263,158.765,152.272,158.223,864259,0
+LABD.US,D,20230227,000000,153.137,156.242,149.203,154.347,676832,0
+LABD.US,D,20230228,000000,154.977,155.79,147.943,150.646,642669,0
+LABD.US,D,20230301,000000,149.564,152.721,145.892,149.114,733122,0
+LABD.US,D,20230302,000000,153.355,156.421,150.954,152.903,604775,0
+LABD.US,D,20230303,000000,151.91,155.411,143.251,146.949,571961,0
+LABD.US,D,20230306,000000,144.784,157.592,144.694,154.257,706623,0
+LABD.US,D,20230307,000000,154.707,157.233,148.935,155.249,642800,0
+LABD.US,D,20230308,000000,154.436,163.096,154.436,158.675,645826,0
+LABD.US,D,20230309,000000,158.766,177.71,156.421,174.191,1016470,0
+LABD.US,D,20230310,000000,176.266,206.486,174.191,195.03,1735589,0
+LABD.US,D,20230313,000000,199.452,199.452,171.98,177.71,1431635,0
+LABD.US,D,20230314,000000,167.968,178.116,163.997,169.32,1062539,0
+LABD.US,D,20230315,000000,176.988,183.121,172.57,176.357,1203011,0
+LABD.US,D,20230316,000000,180.145,190.255,170.675,175.723,838087,0
+LABD.US,D,20230317,000000,180.416,192.593,180.33,186.55,889031,0
+LABD.US,D,20230320,000000,185.649,193.316,183.212,185.467,555815,0
+LABD.US,D,20230321,000000,182.808,192.381,181.256,191.47,584622,0
+LABD.US,D,20230322,000000,191.651,214.172,190.193,213.079,732500,0
+LABD.US,D,20230323,000000,207.607,217.82,197.397,207.427,830857,0
+LABD.US,D,20230324,000000,211.801,219.006,202.045,205.055,618893,0
+LABD.US,D,20230327,000000,200.953,204.416,193.293,197.76,462307,0
+LABD.US,D,20230328,000000,198.489,203.047,193.766,201.681,426362,0
+LABD.US,D,20230329,000000,195.754,201.956,186.91,187.001,529094,0
+LABD.US,D,20230330,000000,185.544,203.869,184.448,198.944,519044,0
+LABD.US,D,20230331,000000,195.391,198.123,185.131,187.914,518582,0
+LABD.US,D,20230403,000000,187.64,189.333,177.793,180.529,442646,0
+LABD.US,D,20230404,000000,179.707,197.76,179.707,191.925,494581,0
+LABD.US,D,20230405,000000,195.117,198.944,187.276,195.481,497118,0
+LABD.US,D,20230406,000000,196.028,199.492,183.811,185.086,525756,0
+LABD.US,D,20230410,000000,187.456,195.026,187.001,189.827,471266,0
+LABD.US,D,20230411,000000,189.554,190.283,182.07,184.268,407065,0
+LABD.US,D,20230412,000000,179.616,192.853,178.341,192.562,525040,0
+LABD.US,D,20230413,000000,189.919,191.104,161.518,165.758,1220629,0
+LABD.US,D,20230414,000000,166.667,178.43,165.21,172.961,763997,0
+LABD.US,D,20230417,000000,165.12,165.941,147.34,149.346,1197836,0
+LABD.US,D,20230418,000000,146.337,155.911,146.109,151.442,843614,0
+LABD.US,D,20230419,000000,155.182,156.276,143.784,146.337,730593,0
+LABD.US,D,20230420,000000,150.622,156.094,149.89,154.452,876584,0
+LABD.US,D,20230421,000000,154.27,155.136,143.531,144.057,794968,0
+LABD.US,D,20230424,000000,144.514,153.358,143.967,148.252,736442,0
+LABD.US,D,20230425,000000,149.346,158.282,144.605,155.455,689804,0
+LABD.US,D,20230426,000000,156.276,164.116,153.085,159.375,530332,0
+LABD.US,D,20230427,000000,158.729,166.76,158.729,163.207,475476,0
+LABD.US,D,20230428,000000,164.663,168.491,150.167,153.998,622487,0
+LABD.US,D,20230501,000000,153.723,156.002,139.954,142.963,871988,0
+LABD.US,D,20230502,000000,145.242,156.159,142.963,154.816,933185,0
+LABD.US,D,20230503,000000,147.614,147.976,127.829,134.028,1970143,0
+LABD.US,D,20230504,000000,135.58,140.319,128.559,130.472,1084581,0
+LABD.US,D,20230505,000000,126.644,128.558,121.492,124.545,1044489,0
+LABD.US,D,20230508,000000,123.817,129.633,123.634,126.096,811498,0
+LABD.US,D,20230509,000000,129.014,130.734,118.893,121.628,813892,0
+LABD.US,D,20230510,000000,115.484,119.987,113.239,116.25,1146057,0
+LABD.US,D,20230511,000000,117.707,122.906,115.884,121.174,984400,0
+LABD.US,D,20230512,000000,119.987,127.145,119.896,123.634,702424,0
+LABD.US,D,20230515,000000,122.54,123.543,111.235,115.337,1401154,0
+LABD.US,D,20230516,000000,121.918,127.607,121.355,124.912,1118431,0
+LABD.US,D,20230517,000000,123.817,131.109,122.032,122.358,759034,0
+LABD.US,D,20230518,000000,124.181,133.116,123.362,126.551,1150724,0
+LABD.US,D,20230519,000000,123.36,125.823,120.352,123.543,627800,0
+LABD.US,D,20230522,000000,121.445,122.049,113.285,114.882,871710,0
+LABD.US,D,20230523,000000,115.147,115.431,106.128,114.972,1669148,0
+LABD.US,D,20230524,000000,118.345,124.363,117.07,121.538,1177242,0
+LABD.US,D,20230525,000000,122.358,135.123,121.538,131.201,1008536,0
+LABD.US,D,20230526,000000,131.201,133.664,126.826,128.102,581238,0
+LABD.US,D,20230530,000000,125.73,135.305,121.902,132.569,614408,0
+LABD.US,D,20230531,000000,131.657,133.938,121.628,128.558,575688,0
+LABD.US,D,20230601,000000,128.285,133.026,122.221,124.181,603274,0
+LABD.US,D,20230602,000000,121.082,125.73,118.527,118.527,638056,0
+LABD.US,D,20230605,000000,120.808,120.808,115.472,117.617,522421,0
+LABD.US,D,20230606,000000,116.978,119.533,111.326,112.237,784257,0
+LABD.US,D,20230607,000000,111.782,116.135,109.138,111.782,966738,0
+LABD.US,D,20230608,000000,111.416,115.03,109.822,111.51,772686,0
+LABD.US,D,20230609,000000,111.143,115.382,109.41,113.604,699726,0
+LABD.US,D,20230612,000000,109.958,113.604,104.215,109.867,1126795,0
+LABD.US,D,20230613,000000,108.61,109.153,101.935,104.032,993777,0
+LABD.US,D,20230614,000000,103.758,112.601,102.392,109.138,944894,0
+LABD.US,D,20230615,000000,111.052,112.743,106.767,108.227,556147,0
+LABD.US,D,20230616,000000,105.946,114.316,105.127,113.788,734794,0
+LABD.US,D,20230620,000000,115.431,118.345,111.782,113.788,639188,0
+LABD.US,D,20230621,000000,115.534,120.219,113.234,115.348,737490,0
+LABD.US,D,20230622,000000,116.636,119.117,114.338,117.369,627912,0
+LABD.US,D,20230623,000000,120.403,124.624,120.037,123.804,584719,0
+LABD.US,D,20230626,000000,125.091,133.316,124.814,132.717,575432,0
+LABD.US,D,20230627,000000,132.351,137.959,131.525,133.823,533337,0
+LABD.US,D,20230628,000000,133.722,136.488,128.584,128.766,449492,0
+LABD.US,D,20230629,000000,129.962,135.431,128.86,134.832,569518,0
+LABD.US,D,20230630,000000,130.974,134.578,128.513,132.076,541519,0
+LABD.US,D,20230703,000000,132.717,135.569,130.881,133.546,258634,0
+LABD.US,D,20230705,000000,133.732,136.373,130.89,133.364,413086,0
+LABD.US,D,20230706,000000,136.396,143.841,136.121,139.521,584663,0
+LABD.US,D,20230707,000000,138.693,140.577,134.008,139.245,460649,0
+LABD.US,D,20230710,000000,140.442,141.174,126.102,127.021,746125,0
+LABD.US,D,20230711,000000,128.398,131.761,127.84,128.584,545379,0
+LABD.US,D,20230712,000000,122.7,127.481,122.151,124.634,498662,0
+LABD.US,D,20230713,000000,123.438,125.642,121.874,124.999,510727,0
+LABD.US,D,20230714,000000,123.894,131.251,123.528,126.286,455212,0
+LABD.US,D,20230717,000000,123.713,124.724,115.809,120.68,831481,0
+LABD.US,D,20230718,000000,119.853,121.875,116.636,121.232,610518,0
+LABD.US,D,20230719,000000,120.394,121.139,116.452,120.495,621009,0
+LABD.US,D,20230720,000000,122.242,127.571,120.863,126.378,592639,0
+LABD.US,D,20230721,000000,124.356,127.571,120.863,124.08,470249,0
+LABD.US,D,20230724,000000,123.894,132.351,122.333,130.423,501198,0
+LABD.US,D,20230725,000000,131.434,132.628,128.398,131.799,320199,0
+LABD.US,D,20230726,000000,132.812,134.466,131.065,132.351,394342,0
+LABD.US,D,20230727,000000,130.513,140.442,130.513,138.878,464834,0
+LABD.US,D,20230728,000000,135.384,136.396,127.571,128.584,558448,0
+LABD.US,D,20230731,000000,127.389,130.055,125.642,126.378,418755,0
+LABD.US,D,20230801,000000,129.227,133.833,128.676,130.789,428611,0
+LABD.US,D,20230802,000000,133.732,139.337,132.076,136.764,484314,0
+LABD.US,D,20230803,000000,139.153,141.45,135.706,141.267,418588,0
+LABD.US,D,20230804,000000,139.245,142.002,136.488,141.636,475867,0
+LABD.US,D,20230807,000000,142.021,155.33,142.021,154.044,548074,0
+LABD.US,D,20230808,000000,154.871,156.799,149.081,150.827,394812,0
+LABD.US,D,20230809,000000,149.632,154.043,145.403,150.734,370010,0
+LABD.US,D,20230810,000000,150.274,151.194,141.543,147.516,481158,0
+LABD.US,D,20230811,000000,148.987,150.642,144.393,147.516,392154,0
+LABD.US,D,20230814,000000,150.827,156.616,145.588,146.875,405926,0
+LABD.US,D,20230815,000000,147.516,152.205,145.311,147.886,362140,0
+LABD.US,D,20230816,000000,149.632,159.282,148.436,157.719,406797,0
+LABD.US,D,20230817,000000,157.536,165.257,156.799,165.165,450831,0
+LABD.US,D,20230818,000000,170.036,171.781,157.994,161.764,340847,0
+LABD.US,D,20230821,000000,162.04,165.715,152.386,155.514,333677,0
+LABD.US,D,20230822,000000,155.055,160.001,151.837,155.699,318375,0
+LABD.US,D,20230823,000000,152.572,153.584,147.241,152.941,290277,0
+LABD.US,D,20230824,000000,153.491,160.936,153.216,160.018,363901,0
+LABD.US,D,20230825,000000,158.18,162.775,151.285,154.044,429863,0
+LABD.US,D,20230828,000000,151.745,155.606,147.426,152.756,327271,0
+LABD.US,D,20230829,000000,153.125,156.341,148.3,150.734,355014,0
+LABD.US,D,20230830,000000,150.734,152.387,147.516,148.344,297972,0
+LABD.US,D,20230831,000000,148.159,151.561,146.047,151.469,379653,0
+LABD.US,D,20230901,000000,148.436,148.436,140.127,140.717,486085,0
+LABD.US,D,20230905,000000,142.279,149.126,139.89,148.344,442620,0
+LABD.US,D,20230906,000000,147.333,152.664,145.037,147.426,282646,0
+LABD.US,D,20230907,000000,150.55,155.56,149.632,153.307,337734,0
+LABD.US,D,20230908,000000,153.307,156.616,150.689,154.044,315450,0
+LABD.US,D,20230911,000000,153.035,155.514,150.919,153.035,242360,0
+LABD.US,D,20230912,000000,153.951,154.686,147.241,151.745,311675,0
+LABD.US,D,20230913,000000,150.182,156.523,144.761,155.973,312849,0
+LABD.US,D,20230914,000000,154.594,159.374,153.125,156.799,306249,0
+LABD.US,D,20230915,000000,157.994,165.898,156.25,163.783,338235,0
+LABD.US,D,20230918,000000,163.783,173.069,161.673,170.956,352519,0
+LABD.US,D,20230919,000000,170.411,174.033,169.204,170.692,269533,0
+LABD.US,D,20230920,000000,169.575,182.113,169.111,181.926,338250,0
+LABD.US,D,20230921,000000,186.477,193.072,184.342,187.035,563481,0
+LABD.US,D,20230922,000000,184.528,193.618,182.856,193.535,352115,0
+LABD.US,D,20230925,000000,196.229,203.38,195.856,201.338,353176,0
+LABD.US,D,20230926,000000,195.115,196.322,179.42,190.006,489771,0
+LABD.US,D,20230927,000000,185.735,190.843,178.213,184.249,362096,0
+LABD.US,D,20230928,000000,184.155,194.532,183.878,185.735,520437,0
+LABD.US,D,20230929,000000,181.926,193.219,179.142,191.307,465799,0
+LABD.US,D,20231002,000000,192.607,212.667,192.607,210.437,410759,0
+LABD.US,D,20231003,000000,212.48,219.166,208.767,211.831,375777,0
+LABD.US,D,20231004,000000,213.224,224.739,212.667,218.146,512055,0
+LABD.US,D,20231005,000000,220.188,220.746,194.558,196.506,606373,0
+LABD.US,D,20231006,000000,202.45,204.678,192.581,196.043,345267,0
+LABD.US,D,20231009,000000,201.244,210.809,199.572,199.85,360325,0
+LABD.US,D,20231010,000000,204.678,207,194.373,197.993,323412,0
+LABD.US,D,20231011,000000,197.064,209.51,190.748,203.195,428412,0
+LABD.US,D,20231012,000000,204.68,228.639,204.401,226.504,631176,0
+LABD.US,D,20231013,000000,224.46,230.868,216.567,217.308,516269,0
+LABD.US,D,20231016,000000,215.175,226.226,206.165,212.667,382645,0
+LABD.US,D,20231017,000000,216.659,218.146,201.057,211.552,484924,0
+LABD.US,D,20231018,000000,214.896,230.127,214.525,227.618,406341,0
+LABD.US,D,20231019,000000,227.526,243.968,226.689,242.29,675401,0
+LABD.US,D,20231020,000000,241.548,247.957,233.56,245.17,467611,0
+LABD.US,D,20231023,000000,251.3,261.609,248.421,260.863,486309,0
+LABD.US,D,20231024,000000,253.62,253.62,238.298,241.177,357123,0
+LABD.US,D,20231025,000000,249.535,259.008,248.373,259.008,373019,0
+LABD.US,D,20231026,000000,256.778,262.258,245.17,249.348,419074,0
+LABD.US,D,20231027,000000,248.698,275.307,248.511,273.772,488452,0
+LABD.US,D,20231030,000000,268.387,268.388,253.62,260.958,342669,0
+LABD.US,D,20231031,000000,268.758,277.859,246.75,248.607,408717,0
+LABD.US,D,20231101,000000,245.727,249.89,232.55,232.82,466764,0
+LABD.US,D,20231102,000000,225.946,229.94,221.304,226.226,472570,0
+LABD.US,D,20231103,000000,215.175,215.731,188.892,193.906,710742,0
+LABD.US,D,20231106,000000,192.143,208.86,190.377,206.536,432680,0
+LABD.US,D,20231107,000000,205.888,209.974,192.144,193.164,406499,0
+LABD.US,D,20231108,000000,193.351,212.017,191.957,209.974,587220,0
+LABD.US,D,20231109,000000,205.236,237.602,203.936,236.07,603727,0
+LABD.US,D,20231110,000000,232.171,247.677,229.847,232.54,434340,0
+LABD.US,D,20231113,000000,238.669,252.971,229.011,229.011,432280,0
+LABD.US,D,20231114,000000,204.587,205.144,191.494,192.236,578739,0
+LABD.US,D,20231115,000000,192.793,194.093,172.826,190.193,828334,0
+LABD.US,D,20231116,000000,190.099,204.865,187.685,197.993,648831,0
+LABD.US,D,20231117,000000,193.351,195.58,175.519,176.726,832874,0
+LABD.US,D,20231120,000000,176.169,178.583,163.632,170.876,660125,0
+LABD.US,D,20231121,000000,174.497,181.371,171.342,180.906,770403,0
+LABD.US,D,20231122,000000,175.055,181.145,170.876,175.798,464755,0
+LABD.US,D,20231124,000000,176.076,176.168,163.54,169.946,443736,0
+LABD.US,D,20231127,000000,171.62,181.371,171.248,173.011,538472,0
+LABD.US,D,20231128,000000,174.054,180.906,173.662,174.221,525145,0
+LABD.US,D,20231129,000000,169.39,171.433,157.689,168.647,768851,0
+LABD.US,D,20231130,000000,157.41,159.453,145.988,157.503,1127946,0
+LABD.US,D,20231201,000000,158.523,165.397,143.201,143.388,993479,0
+LABD.US,D,20231204,000000,144.78,146.639,134.659,135.586,1139040,0
+LABD.US,D,20231205,000000,139.301,142.365,134.408,137.721,875927,0
+LABD.US,D,20231206,000000,134.472,138.838,128.065,133.73,1069578,0
+LABD.US,D,20231207,000000,132.15,133.73,127.509,128.993,801020,0
+LABD.US,D,20231208,000000,130.573,135.308,126.206,134.751,1231912,0
+LABD.US,D,20231211,000000,135.4,144.13,135.4,137.166,778912,0
+LABD.US,D,20231212,000000,137.258,143.014,130.107,130.573,716938,0
+LABD.US,D,20231213,000000,130.387,131.314,111.906,112.277,1482812,0
+LABD.US,D,20231214,000000,107.726,111.627,104.662,106.24,1308943,0
+LABD.US,D,20231215,000000,105.311,109.12,101.412,105.405,1217262,0
+LABD.US,D,20231218,000000,106.426,111.812,105.498,110.049,870106,0
+LABD.US,D,20231219,000000,107.076,107.726,101.132,101.689,1092945,0
+LABD.US,D,20231220,000000,103.546,115.713,102.673,114.877,1445913,0
+LABD.US,D,20231221,000000,109.123,110.992,104.962,107.065,1056593,0
+LABD.US,D,20231222,000000,101.644,102.203,93.7876,95.9385,1729472,0
+LABD.US,D,20231226,000000,92.9461,94.3491,88.7384,90.0472,1129291,0
+LABD.US,D,20231227,000000,87.9902,89.7669,85.414,86.0266,1385122,0
+LABD.US,D,20231228,000000,86.0976,88.3643,82.754,86.0266,1641383,0
+LABD.US,D,20231229,000000,86.2135,90.6085,86.2135,90.6085,1342045,0
+LABD.US,D,20240102,000000,93.0592,94.8159,83.2213,87.8032,1862116,0
+LABD.US,D,20240103,000000,89.8604,95.3771,89.1122,93.6006,1690100,0
+LABD.US,D,20240104,000000,93.0395,94.0682,87.8032,89.8604,1259813,0
+LABD.US,D,20240105,000000,92.8088,97.4347,89.7669,90.4214,1665733,0
+LABD.US,D,20240108,000000,93.3201,95.7981,77.9383,77.9851,2754117,0
+LABD.US,D,20240109,000000,80.416,81.5382,75.768,77.4239,1657749,0
+LABD.US,D,20240110,000000,77.5174,82.6603,75.927,80.0421,1671307,0
+LABD.US,D,20240111,000000,82.6603,88.7374,82.4733,85.6525,2247304,0
+LABD.US,D,20240112,000000,83.5954,86.4941,79.5744,85.9331,1847513,0
+LABD.US,D,20240116,000000,88.3643,92.1045,88.3643,89.9539,1387238,0
+LABD.US,D,20240117,000000,93.1332,95.7418,91.6371,92.1045,1211376,0
+LABD.US,D,20240118,000000,90.7955,99.0233,90.7019,96.2192,1318686,0
+LABD.US,D,20240119,000000,95.3771,99.7726,94.7083,96.3128,1249546,0
+LABD.US,D,20240122,000000,94.4424,95.5174,89.3002,89.9539,977609,0
+LABD.US,D,20240123,000000,87.3356,93.7876,86.0733,89.1122,1005203,0
+LABD.US,D,20240124,000000,86.3072,94.0682,86.0266,93.7876,1029463,0
+LABD.US,D,20240125,000000,90.9824,92.9461,88.2725,91.3565,1522936,0
+LABD.US,D,20240126,000000,90.0472,93.3201,87.8967,92.5721,1342397,0
+LABD.US,D,20240129,000000,92.2915,95.5652,84.0629,84.25,1871720,0
+LABD.US,D,20240130,000000,85.8395,91.7305,85.6525,89.8604,1587941,0
+LABD.US,D,20240131,000000,90.7487,94.1,85.9331,93.7876,1693543,0
+LABD.US,D,20240201,000000,92.1045,95.0038,87.3208,89.5799,1513652,0
+LABD.US,D,20240202,000000,92.6655,96.2212,91.2629,92.5721,1392208,0
+LABD.US,D,20240205,000000,95.0969,97.6209,90.1408,91.2629,1271004,0
+LABD.US,D,20240206,000000,92.385,94.7227,87.0551,87.1487,1221563,0
+LABD.US,D,20240207,000000,87.4291,92.011,87.4291,91.824,941204,0
+LABD.US,D,20240208,000000,91.2629,92.2925,86.9617,88.5513,1155632,0
+LABD.US,D,20240209,000000,87.0551,88.0837,82.3807,83.1279,1337358,0
+LABD.US,D,20240212,000000,82.8473,84.1563,77.3313,77.4239,1651715,0
+LABD.US,D,20240213,000000,85.0915,90.6085,84.3433,88.5513,1933082,0
+LABD.US,D,20240214,000000,84.811,86.4941,80.3235,81.1642,1625450,0
+LABD.US,D,20240215,000000,79.0135,79.9187,74.6187,75.6472,2020458,0
+LABD.US,D,20240216,000000,77.3304,78.6394,73.59,75.9278,1940923,0
+LABD.US,D,20240220,000000,77.5174,79.7616,74.4317,77.9851,1497431,0
+LABD.US,D,20240221,000000,79.0135,80.7023,76.7694,77.9851,1163808,0
+LABD.US,D,20240222,000000,77.1342,78.546,71.5329,73.6837,1827013,0
+LABD.US,D,20240223,000000,73.0291,74.0578,70.5979,72.468,1348512,0
+LABD.US,D,20240226,000000,72.5615,73.0291,66.0171,66.577,2257125,0
+LABD.US,D,20240227,000000,61.5277,63.3979,54.5147,55.1691,4969972,0
+LABD.US,D,20240228,000000,56.2913,57.8809,54.1873,57.3199,2683285,0
+LABD.US,D,20240229,000000,55.1691,62.7434,54.6082,62.5562,3132298,0
+LABD.US,D,20240301,000000,61.2472,61.2472,54.2341,56.5718,2360712,0
+LABD.US,D,20240304,000000,53.6731,59.1901,53.4861,57.8809,2299281,0
+LABD.US,D,20240305,000000,59.0965,61.5277,56.7121,60.2186,2249522,0
+LABD.US,D,20240306,000000,58.0678,60.4628,57.6004,59.0965,1577810,0
+LABD.US,D,20240307,000000,58.9096,61.5277,58.3485,61.5277,1515027,0
+LABD.US,D,20240308,000000,59.0965,63.2108,56.5129,61.2472,2072132,0
+LABD.US,D,20240311,000000,61.5277,65.8289,59.938,65.268,1681419,0
+LABD.US,D,20240312,000000,65.4549,68.0731,65.0809,66.577,1536674,0
+LABD.US,D,20240313,000000,66.2965,67.1381,63.8186,64.8004,1159711,0
+LABD.US,D,20240314,000000,65.642,73.0291,64.894,70.2239,2099711,0
+LABD.US,D,20240315,000000,70.5979,71.5076,66.9511,69.4758,1340364,0
+LABD.US,D,20240318,000000,68.9147,73.4967,68.1667,73.4031,1234444,0
+LABD.US,D,20240319,000000,74.3122,75.161,69.2197,71.1058,1201996,0
+LABD.US,D,20240320,000000,72.0488,74.1235,67.145,67.8052,1400646,0
+LABD.US,D,20240321,000000,65.6362,68.2672,63.1843,68.088,1406839,0
+LABD.US,D,20240322,000000,68.4653,71.8603,67.8052,71.766,1069944,0
+LABD.US,D,20240325,000000,72.3318,74.2179,69.6911,73.6519,1193203,0
+LABD.US,D,20240326,000000,71.2002,73.7936,69.597,73.6519,1183995,0
+LABD.US,D,20240327,000000,71.8603,74.5008,68.6539,68.6539,1315941,0
+LABD.US,D,20240328,000000,68.3239,70.6202,66.6735,68.7483,1553504,0
+LABD.US,D,20240401,000000,69.2197,74.2179,69.2197,71.0116,2046185,0
+LABD.US,D,20240402,000000,75.2543,79.0274,74.9723,78.1786,2349617,0
+LABD.US,D,20240403,000000,79.9704,81.1021,76.4822,77.33,1525924,0
+LABD.US,D,20240404,000000,75.2552,81.9979,73.7936,81.2908,1783692,0
+LABD.US,D,20240405,000000,82.9882,85.7701,77.048,79.5932,1903616,0
+LABD.US,D,20240408,000000,78.7446,81.385,78.5558,79.0274,1148813,0
+LABD.US,D,20240409,000000,78.2731,79.2161,75.5664,75.9153,1261560,0
+LABD.US,D,20240410,000000,82.4224,83.4127,79.7819,80.3479,2097148,0
+LABD.US,D,20240411,000000,77.2356,80.358,75.7269,76.3869,1814894,0
+LABD.US,D,20240412,000000,78.0844,86.6661,77.2356,84.6857,1972936,0
+LABD.US,D,20240415,000000,83.837,91.6643,83.6483,89.6839,1919141,0
+LABD.US,D,20240416,000000,91.9472,93.6447,89.3539,92.1358,1606778,0
+LABD.US,D,20240417,000000,90.4384,95.5308,89.8829,95.0592,1669874,0
+LABD.US,D,20240418,000000,96.1907,99.6792,94.3991,99.2093,1653508,0
+LABD.US,D,20240419,000000,100.718,107.318,96.0971,101.849,1535596,0
+LABD.US,D,20240422,000000,99.3024,103.134,94.5876,97.9825,1022323,0
+LABD.US,D,20240423,000000,96.4739,96.7567,89.4952,94.9651,2129771,0
+LABD.US,D,20240424,000000,93.9276,98.4552,92.7018,97.7935,1216062,0
+LABD.US,D,20240425,000000,102.792,107.602,101.943,104.018,1698747,0
+LABD.US,D,20240426,000000,102.886,106.234,97.6054,99.2093,1250601,0
+LABD.US,D,20240429,000000,95.5308,96.0024,88.8352,91.3813,1466413,0
+LABD.US,D,20240430,000000,94.682,96.0971,91.0042,94.8705,1013275,0
+LABD.US,D,20240501,000000,94.0219,94.4935,78.0844,85.1572,2266100,0
+LABD.US,D,20240502,000000,82.2338,86.8548,80.839,82.6111,1069957,0
+LABD.US,D,20240503,000000,76.3869,78.7916,73.6519,78.0844,1412212,0
+LABD.US,D,20240506,000000,76.8584,79.2161,75.6324,76.7641,951643,0
+LABD.US,D,20240507,000000,75.7269,79.3103,75.5854,76.9527,1493166,0
+LABD.US,D,20240508,000000,78.9332,82.5166,78.4616,80.4419,1446720,0
+LABD.US,D,20240509,000000,80.2533,82.7996,79.3103,80.9136,1105945,0
+LABD.US,D,20240510,000000,77.7071,84.4971,76.9527,83.1769,1689950,0
+LABD.US,D,20240513,000000,80.7249,80.8701,75.9163,78.1786,2078200,0
+LABD.US,D,20240514,000000,75.8211,77.5185,72.1432,76.0097,1918953,0
+LABD.US,D,20240515,000000,71.3887,72.3318,68.4653,71.3887,1629876,0
+LABD.US,D,20240516,000000,71.766,74.4065,71.1171,71.6717,1411452,0
+LABD.US,D,20240517,000000,71.4831,75.7269,70.6343,74.9723,1009017,0
+LABD.US,D,20240520,000000,74.3122,75.7269,71.9546,72.3318,945614,0
+LABD.US,D,20240521,000000,73.3691,75.6324,71.4123,73.8406,1143162,0
+LABD.US,D,20240522,000000,74.1235,74.7828,70.2571,72.3318,1427284,0
+LABD.US,D,20240523,000000,72.2375,81.0079,72.2375,79.6876,2064745,0
+LABD.US,D,20240524,000000,79.0274,81.2916,77.2366,80.8192,1251133,0
+LABD.US,D,20240528,000000,75.9153,82.6581,75.1619,79.9704,1628198,0
+LABD.US,D,20240529,000000,84.0256,85.9117,83.3182,84.4971,1623720,0
+LABD.US,D,20240530,000000,82.6111,84.2142,79.7819,80.2533,1449144,0
+LABD.US,D,20240531,000000,78.9332,81.668,76.4049,79.9704,1538381,0
+LABD.US,D,20240603,000000,77.8957,79.6876,69.6911,73.7464,2550985,0
+LABD.US,D,20240604,000000,73.935,75.8211,71.6717,74.3122,1094083,0
+LABD.US,D,20240605,000000,73.7464,75.3496,66.7678,66.9564,1678516,0
+LABD.US,D,20240606,000000,66.2962,70.1628,66.2962,69.7855,1222464,0
+LABD.US,D,20240607,000000,72.9919,74.3122,70.823,73.4635,1204387,0
+LABD.US,D,20240610,000000,75.6324,78.0844,71.766,71.8603,1058990,0
+LABD.US,D,20240611,000000,73.8406,74.6894,70.0685,70.9171,892301,0
+LABD.US,D,20240612,000000,65.0703,69.2197,64.2216,67.7109,2434589,0
+LABD.US,D,20240613,000000,67.8052,69.4555,66.1547,67.7109,1292826,0
+LABD.US,D,20240614,000000,70.0685,73.5106,69.4555,72.3318,1088860,0
+LABD.US,D,20240617,000000,73.6519,76.4812,73.0863,75.3496,927763,0
+LABD.US,D,20240618,000000,75.161,78.6502,75.161,77.5185,790249,0
+LABD.US,D,20240620,000000,78.0844,80.2533,75.3496,77.047,941219,0
+LABD.US,D,20240621,000000,74.9723,75.3505,70.2571,70.7286,1520198,0
+LABD.US,D,20240624,000000,68.5595,69.1726,65.6362,67.6165,1742255,0
+LABD.US,D,20240625,000000,67.6074,69.0398,66.557,68.9441,1160168,0
+LABD.US,D,20240626,000000,69.5173,72.0659,69.4217,70.7585,1444557,0
+LABD.US,D,20240627,000000,70.6631,72.6683,68.9441,69.3263,1093483,0
+LABD.US,D,20240628,000000,69.0398,71.8568,68.6597,69.9945,1376916,0
+LABD.US,D,20240701,000000,70.472,70.6153,66.0795,69.2306,1319655,0
+LABD.US,D,20240702,000000,70.0902,73.7188,70.0902,73.0503,1115843,0
+LABD.US,D,20240703,000000,72.1908,75.0556,71.1405,74.1962,888126,0
+LABD.US,D,20240705,000000,74.3873,75.8196,71.8091,72.3819,881968,0
+LABD.US,D,20240708,000000,69.8992,70.5676,67.7983,68.4668,1147619,0
+LABD.US,D,20240709,000000,68.8487,69.7081,65.8885,66.0795,1244993,0
+LABD.US,D,20240710,000000,65.6976,66.4615,63.9788,64.0741,1386631,0
+LABD.US,D,20240711,000000,61.2096,61.687,57.5035,59.0132,2147104,0
+LABD.US,D,20240712,000000,57.6764,58.5357,55.5756,57.4854,1671153,0
+LABD.US,D,20240715,000000,56.9125,57.9619,54.9071,55.671,1886813,0
+LABD.US,D,20240716,000000,54.5253,54.8078,51.6604,52.5198,2132883,0
+LABD.US,D,20240717,000000,54.8117,56.9115,52.329,55.862,2213931,0
+LABD.US,D,20240718,000000,55.862,60.4456,53.9522,59.4907,2286013,0
+LABD.US,D,20240719,000000,59.2042,60.4456,58.5357,59.5862,1258346,0
+LABD.US,D,20240722,000000,58.4402,60.1591,56.9125,57.0079,1416874,0
+LABD.US,D,20240723,000000,57.6764,58.2493,54.8117,55.5756,1267126,0
+LABD.US,D,20240724,000000,56.7214,57.3888,55.0026,56.817,1619107,0
+LABD.US,D,20240725,000000,55.7665,56.3462,50.8965,53.6657,3004363,0
+LABD.US,D,20240726,000000,52.1856,53.6657,50.4191,52.6154,1643501,0
+LABD.US,D,20240729,000000,52.7108,55.8143,52.22,54.9071,1619416,0
+LABD.US,D,20240730,000000,54.4296,57.9638,53.5225,56.9125,1811817,0
+LABD.US,D,20240731,000000,56.1485,58.3266,53.0928,56.7214,2391810,0
+LABD.US,D,20240801,000000,56.1485,58.2493,54.5253,57.5809,2832003,0
+LABD.US,D,20240802,000000,62.2599,64.7303,60.7321,61.496,2514281,0
+LABD.US,D,20240805,000000,71.4271,71.4547,64.9814,67.321,3840759,0
+LABD.US,D,20240806,000000,65.6976,68.2758,61.4932,65.1247,1803466,0
+LABD.US,D,20240807,000000,62.0689,69.9469,61.9734,69.5173,1865790,0
+LABD.US,D,20240808,000000,68.2758,69.3253,63.358,63.4059,1452910,0
+LABD.US,D,20240809,000000,63.2149,64.0741,61.5437,62.6419,1222714,0
+LABD.US,D,20240812,000000,62.4509,64.5516,60.9708,62.0689,1449213,0
+LABD.US,D,20240813,000000,61.6392,62.0689,59.3952,59.7771,1413478,0
+LABD.US,D,20240814,000000,59.2997,62.4032,59.2997,61.496,1450441,0
+LABD.US,D,20240815,000000,59.2042,60.35,57.409,58.4402,1323565,0
+LABD.US,D,20240816,000000,58.4402,60.2536,57.8197,58.4402,1256063,0
+LABD.US,D,20240819,000000,58.3448,59.0132,52.8407,52.9018,1656634,0
+LABD.US,D,20240820,000000,53.3793,54.8183,52.5198,53.0928,1262487,0
+LABD.US,D,20240821,000000,52.2334,53.0928,50.7056,51.374,1816488,0
+LABD.US,D,20240822,000000,50.801,54.2386,50.801,53.8567,1598791,0
+LABD.US,D,20240823,000000,53.0928,54.1422,51.0875,51.8514,1800121,0
+LABD.US,D,20240826,000000,51.1829,52.2324,50.7915,51.565,1381980,0
+LABD.US,D,20240827,000000,52.0424,54.4286,51.3262,52.5198,1486479,0
+LABD.US,D,20240828,000000,53.3793,54.2386,52.329,53.4747,1500284,0
+LABD.US,D,20240829,000000,52.6631,53.4747,50.5098,52.9018,1948738,0
+LABD.US,D,20240830,000000,52.4244,54.6207,51.4694,52.329,1616927,0
+LABD.US,D,20240903,000000,52.9018,56.7214,50.1326,56.4349,2498011,0
+LABD.US,D,20240904,000000,57.1034,58.2493,54.9071,56.817,1815201,0
+LABD.US,D,20240905,000000,56.4349,58.6313,56.1485,57.4854,1567896,0
+LABD.US,D,20240906,000000,57.0079,62.2599,56.1485,60.4456,1824267,0
+LABD.US,D,20240909,000000,59.3952,59.7771,56.4349,57.7718,1494019,0
+LABD.US,D,20240910,000000,57.3898,60.0006,57.1989,57.3898,1521741,0
+LABD.US,D,20240911,000000,57.9629,59.4907,55.672,56.1485,1270598,0
+LABD.US,D,20240912,000000,55.9574,57.7718,54.7171,55.7665,1488308,0
+LABD.US,D,20240913,000000,55.48,55.5756,52.2334,52.2334,1693003,0
+LABD.US,D,20240916,000000,51.7559,53.45,51.2785,52.329,1938752,0
+LABD.US,D,20240917,000000,51.9468,53.6657,50.42,52.7108,1890473,0
+LABD.US,D,20240918,000000,52.7108,53.7612,49.6551,53.0928,2687035,0
+LABD.US,D,20240919,000000,49.9416,51.374,48.7995,50.5146,2488709,0
+LABD.US,D,20240920,000000,50.8965,52.7099,50.801,51.8514,1626688,0
+LABD.US,D,20240923,000000,51.0875,55.67,50.9921,55.3846,1520547,0
+LABD.US,D,20240924,000000,55.1699,57.8705,54.977,56.1345,1806345,0
+LABD.US,D,20240925,000000,56.0379,58.1117,55.5074,57.8705,1517473,0
+LABD.US,D,20240926,000000,56.2308,58.5939,55.5557,57.1954,1471777,0
+LABD.US,D,20240927,000000,56.1345,57.1954,55.3145,57.0024,1266392,0
+LABD.US,D,20240930,000000,57.5812,58.0528,54.8323,56.3273,1540430,0
+LABD.US,D,20241001,000000,56.5201,59.9925,56.4237,57.7741,1636163,0
+LABD.US,D,20241002,000000,58.7386,60.2818,57.1954,57.4847,1353462,0
+LABD.US,D,20241003,000000,58.5457,60.3492,57.5812,59.9925,1480280,0
+LABD.US,D,20241004,000000,58.6422,60.1853,57.5812,58.6422,1506133,0
+LABD.US,D,20241007,000000,58.1117,61.4613,57.9187,60.6676,1563816,0
+LABD.US,D,20241008,000000,60.3782,61.2058,58.1117,59.4137,1914535,0
+LABD.US,D,20241009,000000,59.3173,61.3427,59.2208,60.764,1799552,0
+LABD.US,D,20241010,000000,62.2108,63.1753,60.957,60.957,1536825,0
+LABD.US,D,20241011,000000,60.8605,61.825,56.1345,56.3273,1705892,0
+LABD.US,D,20241014,000000,56.906,57.5812,55.4602,55.8451,1325559,0
+LABD.US,D,20241015,000000,55.6521,57.1954,54.3019,55.2664,1509062,0
+LABD.US,D,20241016,000000,55.1699,55.8451,53.3373,53.9159,1618164,0
+LABD.US,D,20241017,000000,53.6265,55.4592,53.4338,55.3627,1544862,0
+LABD.US,D,20241018,000000,54.8806,55.7476,54.0125,54.5912,1467708,0
+LABD.US,D,20241021,000000,55.3627,58.2563,54.784,57.2918,1669366,0
+LABD.US,D,20241022,000000,58.2563,58.5457,56.9542,57.1954,1491364,0
+LABD.US,D,20241023,000000,57.5812,61.0148,57.1954,60.0889,1812865,0
+LABD.US,D,20241024,000000,59.2208,59.7031,57.1375,58.9314,1594253,0
+LABD.US,D,20241025,000000,58.3528,59.3173,56.173,59.3173,1828163,0
+LABD.US,D,20241028,000000,57.5812,58.0151,54.977,56.7131,1594963,0
+LABD.US,D,20241029,000000,57.3882,58.3528,56.4237,56.6167,1198732,0
+LABD.US,D,20241030,000000,57.3882,57.7693,55.1699,57.0024,1530108,0
+LABD.US,D,20241031,000000,57.8705,59.7995,57.2918,59.3173,1578396,0
+LABD.US,D,20241101,000000,58.3528,59.028,55.4592,55.5557,2019159,0
+LABD.US,D,20241104,000000,56.2308,57.7741,54.1089,55.4592,2548026,0
+LABD.US,D,20241105,000000,56.5201,57.2918,53.2409,53.2409,2120239,0
+LABD.US,D,20241106,000000,48.997,53.0749,48.9006,50.5403,3000170,0
+LABD.US,D,20241107,000000,49.5757,50.25,48.2254,49.5757,2148396,0
+LABD.US,D,20241108,000000,49.9616,50.2509,47.8396,48.0326,2629477,0
+LABD.US,D,20241111,000000,46.876,49.0935,46.1034,48.9006,2752010,0
+LABD.US,D,20241112,000000,50.4437,53.2891,49.3347,53.0479,3268199,0
+LABD.US,D,20241113,000000,51.5048,53.9159,50.058,53.8196,2464844,0
+LABD.US,D,20241114,000000,53.8196,59.028,53.7232,58.835,2897674,0
+LABD.US,D,20241115,000000,59.1244,68.6662,59.1244,68.2872,3736289,0
+LABD.US,D,20241118,000000,67.4192,70.0233,66.3582,67.9978,2152527,0
+LABD.US,D,20241119,000000,69.8304,70.9878,65.3937,65.4901,1915280,0
+LABD.US,D,20241120,000000,65.2971,67.0332,63.3682,63.6576,2424643,0
+LABD.US,D,20241121,000000,63.2717,66.2617,60.8122,63.1753,2156793,0
+LABD.US,D,20241122,000000,62.4037,63.561,58.5718,59.5102,1855607,0
+LABD.US,D,20241125,000000,56.8095,56.9542,54.2536,56.7131,3013893,0
+LABD.US,D,20241126,000000,56.5683,58.0635,54.5912,54.6877,2049468,0
+LABD.US,D,20241127,000000,54.2151,54.977,52.5657,52.9515,2081417,0
+LABD.US,D,20241129,000000,53.1444,54.2053,52.4895,53.4338,1331584,0
+LABD.US,D,20241202,000000,53.9159,55.2971,53.5302,54.0125,1710664,0
+LABD.US,D,20241203,000000,54.5912,56.905,54.0125,56.8095,1704995,0
+LABD.US,D,20241204,000000,56.6765,57.4364,53.5302,54.8806,2042773,0
+LABD.US,D,20241205,000000,55.8932,57.8705,55.1699,57.2918,2438788,0
+LABD.US,D,20241206,000000,56.6167,56.906,53.2409,54.2053,2522605,0
+LABD.US,D,20241209,000000,54.0125,56.1345,53.0479,55.5557,2241303,0
+LABD.US,D,20241210,000000,55.5074,57.6776,55.1699,57.0989,2151880,0
+LABD.US,D,20241211,000000,56.6167,58.9314,56.2202,58.0635,2198122,0
+LABD.US,D,20241212,000000,59.028,63.0307,58.4974,62.8859,2413443,0
+LABD.US,D,20241213,000000,63.3682,66.2232,62.5107,64.7184,2731815,0
+LABD.US,D,20241216,000000,64.5738,65.5875,60.2818,61.7285,2439216,0
+LABD.US,D,20241217,000000,63.2707,63.4647,60.767,62.2108,2291743,0
+LABD.US,D,20241218,000000,62.0179,73.3026,61.9214,71.663,3970726,0
+LABD.US,D,20241219,000000,71.1808,74.6028,70.1197,71.7594,2314124,0
+LABD.US,D,20241220,000000,72.4346,73.0132,66.7438,68.4801,2502890,0
+LABD.US,D,20241223,000000,68.641,70.4891,66.8735,67.0699,2665525,0
+LABD.US,D,20241224,000000,66.7753,69.2125,66.5788,66.9716,1074382,0
+LABD.US,D,20241226,000000,68.3464,68.9847,65.0076,65.4005,2391985,0
+LABD.US,D,20241227,000000,66.8735,69.9176,65.155,68.1501,2383987,0
+LABD.US,D,20241230,000000,70.3104,72.7458,69.8195,71.587,2054371,0
+LABD.US,D,20241231,000000,70.2123,72.8636,68.8374,71.1942,2378537,0
+LABD.US,D,20250102,000000,69.132,70.114,65.4987,67.8554,2160457,0
+LABD.US,D,20250103,000000,67.3714,67.5608,65.0076,65.8915,1820840,0
+LABD.US,D,20250106,000000,65.2532,66.8725,64.2221,66.3825,2043323,0
+LABD.US,D,20250107,000000,65.3023,65.9897,61.7672,65.0076,2093408,0
+LABD.US,D,20250108,000000,65.0076,67.8534,64.6149,66.0878,2141249,0
+LABD.US,D,20250110,000000,70.2123,73.8456,69.9176,72.6671,2570872,0
+LABD.US,D,20250113,000000,74.7294,79.1483,73.1091,73.3546,2067138,0
+LABD.US,D,20250114,000000,71.4889,80.0321,71.4889,79.3448,2258860,0
+LABD.US,D,20250115,000000,73.7964,76.8897,71.4005,74.1402,2466320,0
+LABD.US,D,20250116,000000,73.9437,77.3797,73.7474,76.006,1713186,0
+LABD.US,D,20250117,000000,73.9713,76.1837,73.5019,76.006,1710242,0
+LABD.US,D,20250121,000000,73.7474,74.042,68.9847,69.4267,1966746,0
+LABD.US,D,20250122,000000,69.132,69.8685,66.7753,67.6591,2844394,0
+LABD.US,D,20250123,000000,68.5429,70.7033,63.3383,63.8293,2524793,0
+LABD.US,D,20250124,000000,64.4185,66.3845,62.651,65.1059,2341771,0
+LABD.US,D,20250127,000000,65.7933,66.1861,60.8834,64.8112,2471183,0
+LABD.US,D,20250128,000000,64.0257,65.8915,62.651,63.7311,1864543,0
+LABD.US,D,20250129,000000,64.3203,66.1861,62.2581,64.7131,2262297,0
+LABD.US,D,20250130,000000,63.4365,64.9095,61.1779,62.7491,2252952,0
+LABD.US,D,20250131,000000,62.1599,65.2552,60.2941,64.7131,3188769,0
+LABD.US,D,20250203,000000,68.8374,69.2303,65.0076,67.2663,1864883,0
+LABD.US,D,20250204,000000,67.8554,68.0519,63.4365,64.7131,1951129,0
+LABD.US,D,20250205,000000,64.0257,64.1239,59.9014,60.3923,2567299,0
+LABD.US,D,20250206,000000,60.2941,63.0437,60.2941,62.8473,1628670,0
+LABD.US,D,20250207,000000,63.5838,67.8554,62.4564,67.1681,2266784,0
+LABD.US,D,20250210,000000,66.0388,69.8185,66.0388,69.5248,1937419,0
+LABD.US,D,20250211,000000,71.1942,73.4528,70.8996,72.2743,1676387,0
+LABD.US,D,20250212,000000,74.8275,75.1222,69.9668,70.0158,2208394,0
+LABD.US,D,20250213,000000,69.132,71.9317,67.9537,68.2482,1556863,0
+LABD.US,D,20250214,000000,67.2663,68.592,64.2221,66.9716,2224447,0
+LABD.US,D,20250218,000000,66.2842,67.9537,63.2873,67.0699,1839712,0
+LABD.US,D,20250219,000000,67.6591,67.8064,64.1985,64.5167,1925581,0
+LABD.US,D,20250220,000000,64.2221,66.7782,63.9275,64.1239,2057972,0
+LABD.US,D,20250221,000000,62.4545,66.7753,62.0126,66.6771,2304609,0
+LABD.US,D,20250224,000000,66.9716,70.7033,66.5298,69.7212,1785988,0
+LABD.US,D,20250225,000000,69.9176,75.515,69.8195,73.2565,1929702,0
+LABD.US,D,20250226,000000,72.2743,75.3186,70.3596,74.1402,1669319,0
+LABD.US,D,20250227,000000,74.042,77.3817,70.5845,77.1844,1518708,0
+LABD.US,D,20250228,000000,78.8537,79.7375,72.9618,73.0599,1577070,0
+LABD.US,D,20250303,000000,72.569,81.9961,71.587,80.6213,1729097,0
+LABD.US,D,20250304,000000,82.9781,85.2367,76.9389,79.4429,1289532,0
+LABD.US,D,20250305,000000,79.1483,80.2286,74.5821,74.9258,717971,0
+LABD.US,D,20250306,000000,77.5673,78.6573,73.6493,76.6933,775556,0
+LABD.US,D,20250307,000000,77.3807,79.5401,73.1581,76.3006,1035897,0
+LABD.US,D,20250310,000000,79.1483,80.9188,75.7123,78.952,906374,0
+LABD.US,D,20250311,000000,79.6393,84.6965,77.1844,79.2465,981031,0
+LABD.US,D,20250312,000000,77.6754,78.7556,74.9749,76.3988,760287,0
+LABD.US,D,20250313,000000,76.9879,81.0966,73.8456,79.5411,915051,0
+LABD.US,D,20250314,000000,77.6754,78.2665,75.1222,76.5951,849534,0
+LABD.US,D,20250317,000000,77.2826,78.5592,72.083,73.5509,948234,0
+LABD.US,D,20250318,000000,76.3006,79.9339,75.8095,78.7556,1164442,0
+LABD.US,D,20250319,000000,79.0501,79.6393,74.6312,75.2203,914513,0
+LABD.US,D,20250320,000000,77.0861,77.7244,73.6493,77.5771,836070,0
+LABD.US,D,20250321,000000,79.0501,79.9339,75.3176,76.3006,914434,0
+LABD.US,D,20250324,000000,74.3365,74.9249,71.587,71.8816,1105370,0
+LABD.US,D,20250325,000000,72.0263,77.9606,71.7889,76.0828,1110843,0
+LABD.US,D,20250326,000000,76.3796,82.3069,76.2807,81.5243,1179105,0
+LABD.US,D,20250327,000000,80.535,81.4254,78.3089,80.1392,1162366,0
+LABD.US,D,20250328,000000,80.436,84.6903,80.3371,83.503,1136860,0
+LABD.US,D,20250331,000000,92.0116,98.6157,91.7149,93.2979,1989168,0
+LABD.US,D,20250401,000000,93.8915,104.478,93.7926,103.687,1351576,0
+LABD.US,D,20250402,000000,105.677,106.701,92.8032,93.8915,1371133,0
+LABD.US,D,20250403,000000,102.598,104.577,98.5416,102.4,711712,0
+LABD.US,D,20250404,000000,109.128,121.99,106.654,120.704,1376220,0
+LABD.US,D,20250407,000000,134.06,142.074,109.623,123.671,1496101,0
+LABD.US,D,20250408,000000,112.195,144.546,111.205,139.105,699667,0
+LABD.US,D,20250409,000000,150.475,158.795,103.093,110.018,1454789,0
+LABD.US,D,20250410,000000,118.724,136.83,116.647,123.869,1087835,0
+LABD.US,D,20250411,000000,123.177,126.81,109.523,110.018,729671,0
+LABD.US,D,20250414,000000,102.005,109.523,98.3446,99.8273,775016,0
+LABD.US,D,20250415,000000,101.312,103.785,96.0819,99.8273,802305,0
+LABD.US,D,20250416,000000,102.202,110.314,101.312,105.962,819181,0
+LABD.US,D,20250417,000000,107.247,108.039,101.411,102.103,610727,0
+LABD.US,D,20250421,000000,105.071,107.632,96.8597,103.983,885052,0
+LABD.US,D,20250422,000000,99.9267,100.422,94.6068,95.1776,793113,0
+LABD.US,D,20250423,000000,87.9553,90.304,82.5147,89.934,1236077,0
+LABD.US,D,20250424,000000,89.1425,91.616,83.7999,84.0967,1253064,0
+LABD.US,D,20250425,000000,86.1744,89.093,84.6211,86.0754,1347973,0
+LABD.US,D,20250428,000000,84.5914,85.8341,80.0897,82.5137,1073301,0
+LABD.US,D,20250429,000000,83.503,85.4818,79.4773,81.2275,1143871,0
+LABD.US,D,20250430,000000,82.8105,83.8988,76.8753,77.9626,1423443,0
+LABD.US,D,20250501,000000,78.2594,83.602,76.2807,79.2488,1258899,0
+LABD.US,D,20250502,000000,76.1817,77.1711,74.2762,76.4785,1301601,0
+LABD.US,D,20250505,000000,77.27,80.3371,76.7625,78.5562,1039034,0
+LABD.US,D,20250506,000000,81.1286,94.6335,81.0297,94.584,2287554,0
+LABD.US,D,20250507,000000,93.001,96.7112,91.8138,93.6937,964763,0
+LABD.US,D,20250508,000000,94.9798,99.9267,86.867,91.418,1529393,0
+LABD.US,D,20250509,000000,91.1331,97.5522,86.1744,97.2553,1217312,0
+LABD.US,D,20250512,000000,91.0223,91.7149,83.3052,85.3829,1269842,0
+LABD.US,D,20250513,000000,85.9765,92.8032,85.7787,91.418,792217,0
+LABD.US,D,20250514,000000,91.418,97.5522,88.45,95.8703,739018,0
+LABD.US,D,20250515,000000,95.8703,98.4426,91.2202,91.418,697526,0
+LABD.US,D,20250516,000000,90.7255,92.4074,85.9765,86.669,610179,0
+LABD.US,D,20250519,000000,88.9447,89.3899,83.7999,84.1957,659796,0
+LABD.US,D,20250520,000000,84.1957,85.4818,77.9626,78.853,861216,0
+LABD.US,D,20250521,000000,81.1286,86.4712,79.1003,84.9871,1191087,0
+LABD.US,D,20250527,000000,84.0967,86.1249,82.2169,85.185,1071969,0
+LABD.US,D,20250528,000000,84.7893,87.2132,83.1736,86.9659,787619,0
+LABD.US,D,20250530,000000,83.7999,88.9447,83.7999,85.5807,1181811,0
+LABD.US,D,20250602,000000,81.8211,84.4924,77.369,78.853,1113072,0
+LABD.US,D,20250603,000000,78.4573,81.0297,74.3019,75.786,1290713,0
+LABD.US,D,20250604,000000,75.2913,75.9838,72.8159,75.4891,1142033,0
+LABD.US,D,20250605,000000,75.4396,78.1604,73.0652,74.9945,1305369,0
+LABD.US,D,20250606,000000,73.362,73.362,70.1921,70.5423,1537467,0
+LABD.US,D,20250609,000000,68.3657,72.7189,67.9204,70.8391,1395574,0
+LABD.US,D,20250610,000000,69.6519,70.3444,66.4859,68.0689,1426483,0
+LABD.US,D,20250611,000000,67.2773,70.4433,66.5848,70.3444,1412726,0
+LABD.US,D,20250612,000000,71.4327,72.521,69.355,70.2455,1370052,0
+LABD.US,D,20250613,000000,73.9557,74.4998,70.853,72.521,1833022,0
+LABD.US,D,20250616,000000,71.8285,75.5535,71.6296,73.1147,1366859,0
+LABD.US,D,20250617,000000,74.4008,76.6764,72.521,76.4785,1283236,0
+LABD.US,D,20250618,000000,75.9838,78.1604,72.8178,74.8955,1183642,0
+LABD.US,D,20250620,000000,73.8566,77.6529,73.3125,75.8849,1085661,0
+LABD.US,D,20250623,000000,75.687,79.8355,74.4008,75.9838,1112641,0
+LABD.US,D,20250624,000000,74.1015,75.8423,70.7959,71.7782,1485032,0
+LABD.US,D,20250625,000000,71.5793,75.2567,71.5793,73.3688,1421779,0
+LABD.US,D,20250626,000000,72.3747,74.4127,71.5793,72.1758,1080017,0
+LABD.US,D,20250627,000000,72.4741,75.2577,71.118,73.9653,1206335,0
+LABD.US,D,20250630,000000,73.2694,74.86,72.0754,74.363,1275579,0
+LABD.US,D,20250701,000000,75.1583,76.5004,69.0939,73.8659,1562106,0
+LABD.US,D,20250702,000000,74.363,74.86,68.1226,69.3922,2122000,0
+LABD.US,D,20250703,000000,68.7957,70.3863,67.8532,68.398,1164838,0
+LABD.US,D,20250707,000000,69.1933,73.7168,68.6963,72.4741,1629084,0
+LABD.US,D,20250708,000000,71.977,72.6729,67.8512,69.591,2000540,0
+LABD.US,D,20250709,000000,67.3542,68.0004,61.8117,61.936,2135428,0
+LABD.US,D,20250710,000000,61.588,63.5376,60.2459,60.6436,1553024,0
+LABD.US,D,20250711,000000,62.2342,64.2723,61.8366,63.5267,1406474,0
+LABD.US,D,20250714,000000,64.0237,64.322,60.3453,60.9418,1840659,0
+LABD.US,D,20250715,000000,60.1465,66.2606,60.0471,65.7138,2113686,0
+LABD.US,D,20250716,000000,64.5218,64.7196,61.3604,61.5383,2499557,0
+LABD.US,D,20250717,000000,61.3395,61.7869,59.5719,61.0413,1819655,0
+LABD.US,D,20250718,000000,60.2449,65.2167,59.0877,64.8191,2570102,0
+LABD.US,D,20250721,000000,63.9243,66.2109,62.0334,65.8132,2138802,0
+LABD.US,D,20250722,000000,66.1115,66.6075,63.5336,63.9243,1895423,0
+LABD.US,D,20250723,000000,62.0354,63.5744,59.4506,60.5442,2397891,0
+LABD.US,D,20250724,000000,60.5442,62.5325,60.0332,62.0354,1373805,0
+LABD.US,D,20250725,000000,61.8366,63.6758,61.2898,61.936,1529091,0
+LABD.US,D,20250728,000000,61.4389,65.169,60.7927,64.2226,2375233,0
+LABD.US,D,20250729,000000,63.9243,66.6582,63.6261,65.8132,1352678,0
+LABD.US,D,20250730,000000,63.3378,66.1612,61.3395,64.9185,2210647,0
+LABD.US,D,20250731,000000,65.4156,67.0062,62.2342,66.2109,1608333,0
+LABD.US,D,20250801,000000,68.0998,69.2828,65.4156,65.9126,1483715,0
+LABD.US,D,20250804,000000,65.515,67.9854,63.4272,63.8249,1572293,0
+LABD.US,D,20250805,000000,64.0436,66.3103,62.4331,63.6261,1494880,0
+LABD.US,D,20250806,000000,64.8191,67.8015,64.7693,65.3161,1818435,0
+LABD.US,D,20250807,000000,66.1115,68.9945,65.9126,67.205,1329721,0
+LABD.US,D,20250808,000000,67.0062,67.9009,65.7188,66.9068,1284144,0
+LABD.US,D,20250811,000000,67.9009,68.4974,65.7983,67.5033,1094130,0
+LABD.US,D,20250812,000000,66.7875,67.1056,63.2284,63.5267,1639420,0
+LABD.US,D,20250813,000000,62.1348,62.7313,57.2635,57.9594,2187776,0
+LABD.US,D,20250814,000000,59.55,59.9477,57.164,57.86,1416423,0
+LABD.US,D,20250815,000000,57.0646,58.0091,55.5734,55.6728,1480009,0
+LABD.US,D,20250818,000000,55.8716,56.7664,54.4947,56.667,1444966,0
+LABD.US,D,20250819,000000,57.7605,59.6494,57.4623,59.2518,1389285,0
+LABD.US,D,20250820,000000,59.6494,60.5442,58.1582,58.5559,1506230,0
+LABD.US,D,20250821,000000,59.3512,60.4448,56.8658,57.0646,1740722,0
+LABD.US,D,20250822,000000,56.2693,57.1631,53.2868,55.2751,1708276,0
+LABD.US,D,20250825,000000,55.3746,59.55,54.7781,59.1524,1493164,0
+LABD.US,D,20250826,000000,58.7547,59.2518,56.8658,56.9652,1008049,0
+LABD.US,D,20250827,000000,57.5617,57.5617,55.8716,56.2693,1208132,0
+LABD.US,D,20250828,000000,55.9711,56.7664,54.6787,56.3687,957324,0
+LABD.US,D,20250829,000000,56.4681,58.2576,55.6728,57.164,954377,0
+LABD.US,D,20250902,000000,54.7781,55.1757,50.5032,51.3979,2915072,0
+LABD.US,D,20250903,000000,51.3979,51.9944,48.2166,50.3044,1687047,0
+LABD.US,D,20250904,000000,50.2049,52.1933,49.7079,50.5032,1818830,0
+LABD.US,D,20250905,000000,50.0061,50.2049,47.1231,47.4213,2877517,0
+LABD.US,D,20250908,000000,48.0178,49.9067,48.0178,49.012,1681539,0
+LABD.US,D,20250909,000000,48.9125,50.1552,48.0178,48.0178,1312682,0
+LABD.US,D,20250910,000000,47.9184,50.4038,47.7196,49.8073,1434984,0
+LABD.US,D,20250911,000000,49.509,49.9862,46.8258,46.9242,1607790,0
+LABD.US,D,20250912,000000,47.3219,49.3102,47.0236,49.2108,1569620,0
+LABD.US,D,20250915,000000,49.1114,51.5968,48.8628,50.5032,1258205,0
+LABD.US,D,20250916,000000,50.1055,50.702,49.2118,49.9067,1207846,0
+LABD.US,D,20250917,000000,49.2108,50.3948,46.626,49.9067,2095816,0
+LABD.US,D,20250918,000000,48.0178,48.4652,45.2342,45.3336,1590384,0
+LABD.US,D,20250919,000000,44.9359,47.2225,44.9359,46.8248,1529141,0
+LABD.US,D,20250922,000000,46.1289,47.2225,43.8423,44.24,2112750,0
+LABD.US,D,20250923,000000,44.5,45.249,43.7,45,1530101,0
+LABD.US,D,20250924,000000,44.35,44.8,43.2,44.2,1683747,0
+LABD.US,D,20250925,000000,44.95,46.5,44.7,46.2,1493399,0
+LABD.US,D,20250926,000000,45.7,46.4,43.3,43.4,1864773,0
+LABD.US,D,20250929,000000,42.8,43.3261,41.34,41.48,1522702,0
+LABD.US,D,20250930,000000,41.5,42.09,40.07,40.44,1645685,0
+LABD.US,D,20251001,000000,40.37,40.48,38.12,39.1,2409219,0
+LABD.US,D,20251002,000000,38.67,39.49,37.68,37.7,1414333,0
+LABD.US,D,20251003,000000,37.19,37.5382,36.04,36.66,1472884,0
+LABD.US,D,20251006,000000,36.02,36.77,35.66,36.54,1249933,0
+LABD.US,D,20251007,000000,36.27,37.74,36.18,36.55,1313890,0
+LABD.US,D,20251008,000000,35.88,36.5,33.56,34.7,1765000,0
+LABD.US,D,20251009,000000,34.295,34.31,32.94,33.63,1494301,0
+LABD.US,D,20251010,000000,33.26,35.96,33.17,35.13,2655999,0
+LABD.US,D,20251013,000000,34.89,35.68,34.26,34.84,1469541,0
+LABD.US,D,20251014,000000,35.92,36.72,34.16,35.02,1582328,0
+LABD.US,D,20251015,000000,34.61,34.68,31.5605,31.79,3076931,0
+LABD.US,D,20251016,000000,30.59,33,29.54,32.18,4274130,0
+LABD.US,D,20251017,000000,32.65,33.5,31.42,32.34,1722030,0
+LABD.US,D,20251020,000000,31.36,31.86,29.9,30.27,1702394,0
+LABD.US,D,20251021,000000,30.3,31.1312,29.93,30.74,1410443,0
+LABD.US,D,20251022,000000,31.21,33.28,30.79,32.65,2065186,0
+LABD.US,D,20251023,000000,32.58,33.4,32.13,32.47,1188818,0
+LABD.US,D,20251024,000000,31.27,32.02,31.24,31.73,820953,0
+LABD.US,D,20251027,000000,30.02,30.4,28.71,28.89,2077432,0
+LABD.US,D,20251028,000000,29,29.52,28.28,28.61,1726031,0
+LABD.US,D,20251029,000000,28.7,29.96,28.17,29.33,2309589,0
+LABD.US,D,20251030,000000,29.66,30,27.65,28.64,2764121,0
+LABD.US,D,20251031,000000,28.74,29.4999,27.855,28.08,1919334,0
+LABD.US,D,20251103,000000,29.265,31.69,28.67,30.24,2908403,0
+LABD.US,D,20251104,000000,31.575,31.7899,29.99,31.73,2564459,0
+LABD.US,D,20251105,000000,32.21,32.41,30.19,30.77,2113423,0
+LABD.US,D,20251106,000000,30.63,31.21,30.05,30.66,2293097,0
+LABD.US,D,20251107,000000,31.47,33.24,30.98,31.04,3998870,0
+LABD.US,D,20251110,000000,29.95,30.73,29.28,30.03,3093906,0
+LABD.US,D,20251111,000000,30.16,30.53,26.81,26.87,2899670,0
+LABD.US,D,20251112,000000,27.42,27.42,26.2,26.81,2052820,0
+LABD.US,D,20251113,000000,27.4038,28.39,26.647,28.22,2696170,0
+LABD.US,D,20251114,000000,28.935,28.935,25.82,26.79,3285967,0
+LABD.US,D,20251117,000000,27.33,27.6,25.41,26.36,2647313,0
+LABD.US,D,20251118,000000,26.9,27.4,25.61,26.09,1807998,0
+LABD.US,D,20251119,000000,26.3,27.25,25.87,26.5,2091911,0
+LABD.US,D,20251120,000000,25.29,27.09,24.2266,26.99,3652858,0
+LABD.US,D,20251121,000000,27.0601,27.22,24.36,25.04,3498349,0
+LABD.US,D,20251124,000000,24.685,24.82,23.06,23.26,3444452,0
+LABD.US,D,20251125,000000,23,23.2,22.15,22.16,2201092,0
+LABD.US,D,20251126,000000,22.125,22.39,21.03,21.37,3411422,0
+LABD.US,D,20251128,000000,21.225,21.55,21.16,21.27,1798160,0
+LABD.US,D,20251201,000000,21.89,22.99,21.88,22.9,3239704,0
+LABD.US,D,20251202,000000,23,24.18,22.705,23.75,5505488,0
+LABD.US,D,20251203,000000,23.44,23.53,21.675,21.74,3140383,0
+LABD.US,D,20251204,000000,22.07,22.3,20.8,20.98,4044905,0
+LABD.US,D,20251205,000000,20.765,21.285,20.5274,20.94,2156677,0
+LABD.US,D,20251208,000000,20.05,20.92,19.69,20.79,3245607,0
+LABD.US,D,20251209,000000,21.1347,22.1,20.63,22.05,3031003,0
+LABD.US,D,20251210,000000,22.04,22.37,21.2801,21.58,2697469,0
+LABD.US,D,20251211,000000,21.63,21.7,20.7,21.12,1767809,0
+LABD.US,D,20251212,000000,21.09,21.7,20.825,21.05,2286478,0
+LABD.US,D,20251215,000000,20.945,21.545,20.37,21.21,2196523,0
+LABD.US,D,20251216,000000,21.64,22.2,21.27,21.65,2515632,0
+LABD.US,D,20251217,000000,21.61,22.325,21.16,22.26,3055713,0
+LABD.US,D,20251218,000000,22.145,22.9942,21.635,22.74,2722190,0
+LABD.US,D,20251219,000000,22.31,22.31,20.51,20.82,3454016,0
+LABD.US,D,20251222,000000,20.71,20.87,19.09,19.39,3324129,0
+LABD.US,D,20251223,000000,19.3828,19.725,18.9308,19.62,1725837,0
+LABD.US,D,20251224,000000,19.425,19.54,18.9201,19.01,1058040,0
+LABD.US,D,20251226,000000,19.11,19.95,19.11,19.56,1542600,0
+LABD.US,D,20251229,000000,19.985,20.475,19.85,20.34,2019643,0
+LABD.US,D,20251230,000000,20.45,21.36,20.37,21.18,2305418,0
+LABD.US,D,20251231,000000,21.335,21.59,20.63,21.06,1281521,0
+LABD.US,D,20260102,000000,20.85,21.9801,20.79,21.29,2647816,0
+LABD.US,D,20260105,000000,21.42,23.02,21.237,22.03,2500121,0
+LABD.US,D,20260106,000000,22.185,22.215,20.92,20.99,3643815,0
+LABD.US,D,20260107,000000,20.625,20.63,17.43,18.8,5917673,0
+LABD.US,D,20260108,000000,19.405,20.57,19.2,19.95,2869973,0
+LABD.US,D,20260109,000000,19.365,19.775,18.89,19.64,2219043,0
+LABD.US,D,20260112,000000,19.75,21.02,19.69,19.88,2399864,0
+LABD.US,D,20260113,000000,20.24,20.83,19.735,19.96,2458159,0
+LABD.US,D,20260114,000000,19.89,20.13,18.49,18.51,2675363,0
+LABD.US,D,20260115,000000,18.575,19.6787,18.375,19.6,2345197,0
+LABD.US,D,20260116,000000,19.435,19.9644,19.0098,19.7,1677525,0
+LABD.US,D,20260120,000000,20.54,21.1093,19.1403,19.17,2401294,0
+LABD.US,D,20260121,000000,19.235,19.4099,17.84,17.9,2620139,0
+LABD.US,D,20260122,000000,17.7,17.87,16.25,16.47,4623559,0
+LABD.US,D,20260123,000000,16.77,17.87,16.45,17.77,3395586,0
+LABD.US,D,20260126,000000,18.21,18.67,17.63,17.88,1674487,0
+LABD.US,D,20260127,000000,17.8,18.0288,17.025,17.6,1658200,0
+LABD.US,D,20260128,000000,17.55,18.74,17.52,18.68,2393752,0
+LABD.US,D,20260129,000000,18.655,18.925,18.065,18.33,2935038,0
+LABD.US,D,20260130,000000,18.66,19.63,18.1601,19.2,3057364,0
+LABD.US,D,20260202,000000,19.5059,19.56,17.9438,18.03,2715206,0
+LABD.US,D,20260203,000000,18.05,18.6099,17.04,17.9,3770321,0
+LABD.US,D,20260204,000000,17.7,19.69,17.6301,18.91,2894078,0
+LABD.US,D,20260205,000000,19.3,21.1799,18.305,21,3653509,0
+LABD.US,D,20260206,000000,19.72,19.93,18.325,18.53,3138954,0
+LABD.US,D,20260209,000000,18.56,19.25,18.17,18.29,1642159,0
+LABD.US,D,20260210,000000,18.349,18.67,17.85,18.6,1377325,0
+LABD.US,D,20260211,000000,18.525,20.22,18.39,18.91,2795964,0
+LABD.US,D,20260212,000000,18.61,20.015,18.4463,19.6,2400657,0
+LABD.US,D,20260213,000000,19.34,19.905,18.225,19.76,3806418,0
+LABD.US,D,20260217,000000,19.86,20.12,18.5299,18.93,2753708,0
+LABD.US,D,20260218,000000,19.09,19.24,18.135,18.48,1518827,0
diff --git a/daily/us/nyse etfs/1/lonz.us.txt b/daily/us/nyse etfs/1/lonz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..85a4a7745f3e33db1693c144408cda5a75fa531d
--- /dev/null
+++ b/daily/us/nyse etfs/1/lonz.us.txt	
@@ -0,0 +1,923 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LONZ.US,D,20220610,000000,49.4972,49.4972,49.1294,49.1294,682.73147823282,0
+LONZ.US,D,20220613,000000,49.1407,49.1407,48.8519,48.8519,6670.7713220825,0
+LONZ.US,D,20220614,000000,48.6852,48.705,48.6852,48.705,4364.0276885266,0
+LONZ.US,D,20220615,000000,48.7297,48.7297,48.7297,48.7297,30.298734241101,0
+LONZ.US,D,20220616,000000,48.502,48.502,48.502,48.502,189.8720679109,0
+LONZ.US,D,20220617,000000,48.4179,48.4377,48.4179,48.4377,510.02869305854,0
+LONZ.US,D,20220621,000000,48.4773,48.4773,48.4773,48.4773,285.81805967439,0
+LONZ.US,D,20220622,000000,48.299,48.3158,48.299,48.3158,167.65299613409,0
+LONZ.US,D,20220623,000000,48.3733,48.3733,48.3733,48.3733,1.0099578080367,0
+LONZ.US,D,20220624,000000,48.3783,48.5169,48.3783,48.4427,20848.559031302,0
+LONZ.US,D,20220627,000000,48.2099,48.2198,48.1852,48.1852,139972.07253142,0
+LONZ.US,D,20220628,000000,48.3585,48.3585,48.1703,48.1703,147182.161323,0
+LONZ.US,D,20220629,000000,48.1605,48.2044,48.1605,48.2044,208649.20347792,0
+LONZ.US,D,20220630,000000,47.9426,47.9426,47.8287,47.8287,733311.1752171,0
+LONZ.US,D,20220701,000000,47.6554,47.8733,47.6554,47.8733,70467.786140146,0
+LONZ.US,D,20220705,000000,47.5367,47.596,47.5267,47.596,2194.6383168638,0
+LONZ.US,D,20220706,000000,47.5763,47.601,47.5763,47.601,109782.41373359,0
+LONZ.US,D,20220707,000000,47.7446,47.7446,47.6752,47.7099,457712.87860224,0
+LONZ.US,D,20220708,000000,47.7446,47.7644,47.6554,47.7644,4116.5880255576,0
+LONZ.US,D,20220711,000000,47.8822,48.1209,47.8535,47.8733,6376.8735999438,0
+LONZ.US,D,20220712,000000,48.0664,48.0911,47.9674,47.9674,4063.0602617317,0
+LONZ.US,D,20220713,000000,48.0218,48.0416,48.002,48.0416,21142.456753441,0
+LONZ.US,D,20220714,000000,48.0683,48.0683,48.0683,48.0683,20199.156160734,0
+LONZ.US,D,20220715,000000,48.1307,48.2,48.1307,48.1653,3226.8151966773,0
+LONZ.US,D,20220718,000000,48.2594,48.299,48.1333,48.1333,1678.549876957,0
+LONZ.US,D,20220719,000000,48.6753,48.8634,48.6753,48.8634,20878.857765543,0
+LONZ.US,D,20220720,000000,48.6826,48.6826,48.6826,48.6826,22.219071776808,0
+LONZ.US,D,20220721,000000,48.9228,50.3288,48.9228,49.0829,176780.99480313,0
+LONZ.US,D,20220722,000000,48.9958,49.0119,48.8932,48.9228,38910.64447023,0
+LONZ.US,D,20220725,000000,49.1307,49.1604,49.1131,49.1131,3005.6344367173,0
+LONZ.US,D,20220726,000000,49.1704,49.1704,49.0119,49.0515,9299.691496402,0
+LONZ.US,D,20220727,000000,49.2892,49.2892,49.0911,49.0911,31092.561078218,0
+LONZ.US,D,20220728,000000,49.0417,49.2595,49.0417,49.1902,164376.69300482,0
+LONZ.US,D,20220729,000000,49.0713,49.0961,49.0713,49.0961,1350.3135893451,0
+LONZ.US,D,20220801,000000,48.8922,48.8922,48.8896,48.8896,234.31021146452,0
+LONZ.US,D,20220802,000000,48.9723,48.9822,48.9228,48.9703,247342.70701942,0
+LONZ.US,D,20220803,000000,49.1407,49.1754,49.1407,49.1754,9527.9419610183,0
+LONZ.US,D,20220804,000000,49.2025,49.2397,49.2025,49.2397,719.08995932214,0
+LONZ.US,D,20220805,000000,49.3288,49.4624,49.3188,49.4624,2745.0653222438,0
+LONZ.US,D,20220808,000000,49.507,49.5664,49.507,49.5416,13473.847117018,0
+LONZ.US,D,20220809,000000,49.6357,49.6457,49.6159,49.6159,354.49519062089,0
+LONZ.US,D,20220810,000000,49.8834,49.9229,49.8834,49.8981,130971.3285462,0
+LONZ.US,D,20220811,000000,50.0021,50.0417,49.9934,50.012,120878.82017049,0
+LONZ.US,D,20220812,000000,50.1704,50.1952,50.1704,50.1853,15256.422648203,0
+LONZ.US,D,20220815,000000,50.0615,50.0962,50.0318,50.0862,54970.99353363,0
+LONZ.US,D,20220816,000000,50.1011,50.1654,50.0715,50.106,90449.801372152,0
+LONZ.US,D,20220817,000000,50.0615,50.0714,49.9723,49.973,47511.445163471,0
+LONZ.US,D,20220818,000000,50.0169,50.0169,49.9021,49.9031,34618.323786074,0
+LONZ.US,D,20220819,000000,49.8932,49.8932,49.7644,49.7694,45300.647521679,0
+LONZ.US,D,20220822,000000,49.7644,49.7644,49.6505,49.7001,66771.340562731,0
+LONZ.US,D,20220823,000000,49.6853,49.6853,49.606,49.6158,11476.150572721,0
+LONZ.US,D,20220824,000000,49.606,49.6951,49.5978,49.6838,14919.096740318,0
+LONZ.US,D,20220825,000000,49.6457,49.6753,49.6357,49.6655,11971.029898659,0
+LONZ.US,D,20220826,000000,49.6853,49.819,49.512,49.512,4834.6680270717,0
+LONZ.US,D,20220829,000000,49.7347,49.7446,49.6505,49.6505,23544.136420952,0
+LONZ.US,D,20220830,000000,49.507,49.517,49.4624,49.4624,34657.712140588,0
+LONZ.US,D,20220831,000000,49.5121,49.5268,49.4444,49.4444,5328.5373952017,0
+LONZ.US,D,20220901,000000,49.4377,49.4377,49.2884,49.3207,10061.103672979,0
+LONZ.US,D,20220902,000000,49.4675,49.4874,49.2702,49.2702,9060.8240811912,0
+LONZ.US,D,20220906,000000,49.2288,49.2686,49.2288,49.2442,3351.6906120816,0
+LONZ.US,D,20220907,000000,49.2885,49.373,49.2686,49.3473,15797.380407394,0
+LONZ.US,D,20220908,000000,49.1194,49.2288,49.1194,49.2238,6003.6881629728,0
+LONZ.US,D,20220909,000000,49.2288,49.3679,49.2288,49.3531,6890.3681629296,0
+LONZ.US,D,20220912,000000,49.4466,49.7759,49.4466,49.4874,21545.720815277,0
+LONZ.US,D,20220913,000000,49.3283,49.3879,49.2785,49.2835,11334.82653006,0
+LONZ.US,D,20220914,000000,49.4476,49.4924,49.3879,49.4078,46920.652650775,0
+LONZ.US,D,20220915,000000,49.4277,49.4377,49.3779,49.3929,17952.756733819,0
+LONZ.US,D,20220916,000000,49.3572,49.4476,49.3183,49.3495,10146.554693383,0
+LONZ.US,D,20220919,000000,49.2387,49.3482,49.2387,49.3183,12114.944081042,0
+LONZ.US,D,20220920,000000,49.179,49.2586,49.179,49.2224,13999.893060542,0
+LONZ.US,D,20220921,000000,49.3283,49.3283,49.0895,49.1045,34858.98979422,0
+LONZ.US,D,20220922,000000,49.1393,49.1393,49.0297,49.0297,18395.091427675,0
+LONZ.US,D,20220923,000000,48.8707,48.8707,48.6717,48.7382,28347.622039435,0
+LONZ.US,D,20220926,000000,48.8408,48.8408,48.4907,48.4907,57802.086119633,0
+LONZ.US,D,20220927,000000,48.5424,48.5424,48.4013,48.4013,13852.11306055,0
+LONZ.US,D,20220928,000000,48.4927,48.4927,48.433,48.4629,34309.087345267,0
+LONZ.US,D,20220929,000000,48.1943,48.2042,48.065,48.1542,42724.504895878,0
+LONZ.US,D,20220930,000000,48.295,48.3136,48.2291,48.2291,17803.971427704,0
+LONZ.US,D,20221003,000000,48.1246,48.1445,48.1048,48.1048,9527.2861219848,0
+LONZ.US,D,20221004,000000,48.1147,48.5225,48.1147,48.5102,34992.695508499,0
+LONZ.US,D,20221005,000000,48.3435,48.5723,48.3236,48.5369,26282.723264026,0
+LONZ.US,D,20221006,000000,48.433,48.4727,48.3833,48.4337,65350.929792734,0
+LONZ.US,D,20221007,000000,48.4429,48.7314,48.244,48.2739,79094.469792065,0
+LONZ.US,D,20221010,000000,48.5126,48.5126,48.3226,48.413,9694.1669383032,0
+LONZ.US,D,20221011,000000,48.5016,48.5822,48.4529,48.5275,23586.492243749,0
+LONZ.US,D,20221012,000000,48.4827,48.5126,48.3819,48.3819,33810.455508557,0
+LONZ.US,D,20221013,000000,48.1843,48.3136,48.1744,48.2739,33566.166120814,0
+LONZ.US,D,20221014,000000,48.3534,48.3833,48.254,48.3435,40368.067344972,0
+LONZ.US,D,20221017,000000,48.5623,48.5623,48.4327,48.443,39200.906936866,0
+LONZ.US,D,20221018,000000,48.5424,48.5922,48.4927,48.5266,13220.780815682,0
+LONZ.US,D,20221019,000000,48.3833,48.433,48.346,48.3742,11093.553060684,0
+LONZ.US,D,20221020,000000,48.5026,48.5723,48.4231,48.4243,8804.4710199792,0
+LONZ.US,D,20221021,000000,48.5424,48.5424,48.4728,48.5126,45542.377956965,0
+LONZ.US,D,20221024,000000,48.3733,48.4629,48.3634,48.4446,37076.695100234,0
+LONZ.US,D,20221025,000000,48.5225,48.5429,48.4753,48.5275,21671.384080577,0
+LONZ.US,D,20221026,000000,48.3335,48.442,48.3037,48.433,46725.62326303,0
+LONZ.US,D,20221027,000000,48.4629,48.5225,48.4479,48.4977,8401.3432648968,0
+LONZ.US,D,20221028,000000,48.5424,48.7215,48.5424,48.7131,18283.502448089,0
+LONZ.US,D,20221031,000000,48.4529,48.6031,48.443,48.5623,24037.874692706,0
+LONZ.US,D,20221101,000000,48.3634,48.5524,48.2937,48.448,25552.871019163,0
+LONZ.US,D,20221102,000000,48.632,48.6518,48.4373,48.4373,63390.582854054,0
+LONZ.US,D,20221103,000000,48.4529,48.5026,48.433,48.4395,65491.67264987,0
+LONZ.US,D,20221104,000000,48.4827,48.5772,48.4529,48.5772,8333.987754696,0
+LONZ.US,D,20221107,000000,48.5203,48.6369,48.4728,48.6021,63114.123670394,0
+LONZ.US,D,20221108,000000,48.617,48.6618,48.5524,48.6121,17136.44816243,0
+LONZ.US,D,20221109,000000,48.5822,48.6003,48.4728,48.4728,11141.807754559,0
+LONZ.US,D,20221110,000000,48.8309,48.9154,48.7712,48.7911,97387.019995255,0
+LONZ.US,D,20221111,000000,49.179,49.179,48.8906,48.9901,24084.118774337,0
+LONZ.US,D,20221114,000000,48.8806,48.9055,48.7346,48.7712,33998.447753446,0
+LONZ.US,D,20221115,000000,49.0298,49.0298,48.8569,48.8906,1062.6085713768,0
+LONZ.US,D,20221116,000000,48.9602,49.0547,48.9602,49.0298,42659.159997922,0
+LONZ.US,D,20221117,000000,48.9105,48.9403,48.9005,48.9204,10249.095917868,0
+LONZ.US,D,20221118,000000,49.0199,49.0199,48.9005,48.9204,10543.650611731,0
+LONZ.US,D,20221121,000000,48.8657,48.8906,48.811,48.811,29331.816733265,0
+LONZ.US,D,20221122,000000,48.9901,49.0199,48.9702,48.9901,30994.593059714,0
+LONZ.US,D,20221123,000000,49,49.0696,48.995,49.0099,8474.730611832,0
+LONZ.US,D,20221125,000000,49.0199,49.0497,48.9304,48.9463,5693.0485711512,0
+LONZ.US,D,20221128,000000,48.9204,48.9304,48.811,48.8707,6573.6967343736,0
+LONZ.US,D,20221129,000000,48.9702,49.1293,48.8907,48.9602,23841.839998838,0
+LONZ.US,D,20221130,000000,48.9403,49.0497,48.9204,49,50847.37836487,0
+LONZ.US,D,20221201,000000,48.955,49.095,48.94,49.05,29329,0
+LONZ.US,D,20221202,000000,49,49.07,48.9899,49.05,10503,0
+LONZ.US,D,20221205,000000,49.0899,49.1,48.97,48.97,7661,0
+LONZ.US,D,20221206,000000,49.16,49.16,48.93,48.93,3236,0
+LONZ.US,D,20221207,000000,49.09,49.11,48.98,49.03,19262,0
+LONZ.US,D,20221208,000000,49.0915,49.12,49,49,21253,0
+LONZ.US,D,20221209,000000,49.1,49.1,49.02,49.02,29441,0
+LONZ.US,D,20221212,000000,49.06,49.1498,49.06,49.06,33637,0
+LONZ.US,D,20221213,000000,49.21,49.26,49.145,49.17,20318,0
+LONZ.US,D,20221214,000000,49.28,49.28,49.135,49.1669,15898,0
+LONZ.US,D,20221215,000000,49.09,49.16,49.09,49.155,12155,0
+LONZ.US,D,20221216,000000,49.14,49.18,49.08,49.08,11015,0
+LONZ.US,D,20221219,000000,49.129,49.14,49.0401,49.08,6549,0
+LONZ.US,D,20221220,000000,49.125,49.15,49.12,49.12,2849,0
+LONZ.US,D,20221221,000000,49.18,49.189,49.1401,49.15,15691,0
+LONZ.US,D,20221222,000000,49.12,49.23,49.085,49.105,2543,0
+LONZ.US,D,20221223,000000,49.1751,49.23,49.1673,49.22,16515,0
+LONZ.US,D,20221227,000000,49.169,49.179,49.12,49.12,2899,0
+LONZ.US,D,20221228,000000,49.105,49.105,49.0018,49.0018,2677,0
+LONZ.US,D,20221229,000000,48.685,48.8,48.685,48.7989,7618,0
+LONZ.US,D,20221230,000000,48.81,48.82,48.7634,48.78,5622,0
+LONZ.US,D,20230103,000000,48.86,48.91,48.82,48.91,4976,0
+LONZ.US,D,20230104,000000,48.92,49.035,48.9001,48.94,19808,0
+LONZ.US,D,20230105,000000,48.93,49.07,48.93,49.035,16738,0
+LONZ.US,D,20230106,000000,49.12,49.28,49.07,49.26,11008,0
+LONZ.US,D,20230109,000000,49.27,49.4,49.27,49.375,10957,0
+LONZ.US,D,20230110,000000,49.43,49.445,49.4,49.445,9426,0
+LONZ.US,D,20230111,000000,49.64,49.64,49.501,49.565,13107,0
+LONZ.US,D,20230112,000000,49.629,49.8,49.6241,49.6699,7710,0
+LONZ.US,D,20230113,000000,49.591,49.75,49.591,49.715,3148,0
+LONZ.US,D,20230117,000000,49.77,49.77,49.7331,49.745,6065,0
+LONZ.US,D,20230118,000000,49.8,49.868,49.75,49.75,6577,0
+LONZ.US,D,20230119,000000,49.85,49.85,49.7755,49.8,10025,0
+LONZ.US,D,20230120,000000,49.811,49.862,49.81,49.855,5320,0
+LONZ.US,D,20230123,000000,49.91,49.93,49.8561,49.8831,5745,0
+LONZ.US,D,20230124,000000,49.8865,49.985,49.8865,49.95,6548,0
+LONZ.US,D,20230125,000000,49.91,49.9405,49.8833,49.932,4626,0
+LONZ.US,D,20230126,000000,49.975,49.99,49.95,49.985,20646,0
+LONZ.US,D,20230127,000000,50.03,50.04,50,50.005,10533,0
+LONZ.US,D,20230130,000000,49.99,49.99,49.98,49.98,12061,0
+LONZ.US,D,20230131,000000,50.1,50.1,50.06,50.08,27319,0
+LONZ.US,D,20230201,000000,49.689,49.7525,49.65,49.735,4825,0
+LONZ.US,D,20230202,000000,49.8793,49.8793,49.811,49.825,4575,0
+LONZ.US,D,20230203,000000,49.89,49.91,49.845,49.845,2659,0
+LONZ.US,D,20230206,000000,49.8376,49.99,49.8376,49.93,4410,0
+LONZ.US,D,20230207,000000,49.96,50.12,49.9497,50.01,12394,0
+LONZ.US,D,20230208,000000,49.9265,50.02,49.9001,49.945,13114,0
+LONZ.US,D,20230209,000000,50.03,50.07,49.911,50.015,24074,0
+LONZ.US,D,20230210,000000,50.04,50.0597,50.01,50.02,11285,0
+LONZ.US,D,20230213,000000,50.05,50.07,50.0121,50.03,10373,0
+LONZ.US,D,20230214,000000,50.07,50.08,50.01,50.045,5426,0
+LONZ.US,D,20230215,000000,50.05,50.079,50.01,50.01,14271,0
+LONZ.US,D,20230216,000000,49.9309,50.03,49.9309,49.968,13998,0
+LONZ.US,D,20230217,000000,49.98,49.98,49.87,49.945,15582,0
+LONZ.US,D,20230221,000000,49.8611,49.9399,49.81,49.822,11846,0
+LONZ.US,D,20230222,000000,49.8824,49.89,49.825,49.825,8996,0
+LONZ.US,D,20230223,000000,49.92,49.9845,49.8949,49.95,14935,0
+LONZ.US,D,20230224,000000,49.91,49.91,49.8001,49.845,5728,0
+LONZ.US,D,20230227,000000,49.9001,49.97,49.9001,49.925,32515,0
+LONZ.US,D,20230228,000000,49.93,49.98,49.9201,49.9607,9283,0
+LONZ.US,D,20230301,000000,49.591,49.6137,49.59,49.605,5148,0
+LONZ.US,D,20230302,000000,49.63,49.68,49.6101,49.625,11826,0
+LONZ.US,D,20230303,000000,49.695,49.759,49.69,49.735,19795,0
+LONZ.US,D,20230306,000000,49.7899,49.8,49.73,49.765,21968,0
+LONZ.US,D,20230307,000000,49.75,49.75,49.44,49.66,14589,0
+LONZ.US,D,20230308,000000,49.7285,49.86,49.7285,49.81,10922,0
+LONZ.US,D,20230309,000000,49.74,49.8,49.69,49.7132,13349,0
+LONZ.US,D,20230310,000000,49.72,49.72,49.575,49.615,7076,0
+LONZ.US,D,20230313,000000,49.744,49.758,48.49,49.2797,55285,0
+LONZ.US,D,20230314,000000,49.12,49.385,49.12,49.195,115372,0
+LONZ.US,D,20230315,000000,48.92,48.99,48.58,48.9361,36602,0
+LONZ.US,D,20230316,000000,48.7201,48.99,48.7201,48.9762,38964,0
+LONZ.US,D,20230317,000000,48.939,48.939,48.4601,48.8011,83350,0
+LONZ.US,D,20230320,000000,48.81,48.8601,48.62,48.8601,10132,0
+LONZ.US,D,20230321,000000,48.96,49.0143,48.851,49.0143,3347,0
+LONZ.US,D,20230322,000000,48.87,48.9099,48.83,48.9,12303,0
+LONZ.US,D,20230323,000000,48.93,49.01,48.82,48.8895,44653,0
+LONZ.US,D,20230324,000000,48.75,49.11,48.75,48.84,10273,0
+LONZ.US,D,20230327,000000,48.935,48.96,48.92,48.955,14931,0
+LONZ.US,D,20230328,000000,48.98,49.0199,48.9563,49.0114,12876,0
+LONZ.US,D,20230329,000000,49.14,49.22,49.13,49.2185,8330,0
+LONZ.US,D,20230330,000000,49.31,49.391,49.31,49.38,16959,0
+LONZ.US,D,20230331,000000,49.35,49.4999,49.35,49.4708,24448,0
+LONZ.US,D,20230403,000000,49.05,49.18,49.05,49.07,17647,0
+LONZ.US,D,20230404,000000,49.12,49.305,49.12,49.27,6911,0
+LONZ.US,D,20230405,000000,49.09,49.38,49.09,49.26,10201,0
+LONZ.US,D,20230406,000000,49.161,49.22,49.161,49.195,4477,0
+LONZ.US,D,20230410,000000,49.43,49.43,49.23,49.305,38287,0
+LONZ.US,D,20230411,000000,49.29,49.32,49.2692,49.285,25729,0
+LONZ.US,D,20230412,000000,49.37,49.37,49.275,49.2952,4113,0
+LONZ.US,D,20230413,000000,49.4099,49.43,49.29,49.4014,23234,0
+LONZ.US,D,20230414,000000,49.65,49.65,49.345,49.345,7678,0
+LONZ.US,D,20230417,000000,49.43,49.46,49.41,49.46,9366,0
+LONZ.US,D,20230418,000000,49.52,49.55,49.495,49.495,11522,0
+LONZ.US,D,20230419,000000,49.52,49.62,49.5062,49.52,27383,0
+LONZ.US,D,20230420,000000,49.51,49.6,49.49,49.492,9130,0
+LONZ.US,D,20230421,000000,49.475,49.52,49.41,49.41,7093,0
+LONZ.US,D,20230424,000000,49.5699,49.6199,49.5527,49.61,7552,0
+LONZ.US,D,20230425,000000,49.69,49.69,49.425,49.4676,9749,0
+LONZ.US,D,20230426,000000,49.61,49.62,49.53,49.535,6914,0
+LONZ.US,D,20230427,000000,49.63,49.69,49.57,49.67,6557,0
+LONZ.US,D,20230428,000000,49.669,49.67,49.6154,49.6154,4038,0
+LONZ.US,D,20230501,000000,49.32,49.32,49.28,49.3,2552,0
+LONZ.US,D,20230502,000000,49.43,49.43,49.19,49.22,3111,0
+LONZ.US,D,20230503,000000,49.3047,49.3229,49.285,49.29,9532,0
+LONZ.US,D,20230504,000000,49.22,49.3,49.185,49.2414,16711,0
+LONZ.US,D,20230505,000000,49.46,49.46,49.256,49.256,23526,0
+LONZ.US,D,20230508,000000,49.249,49.27,49.2301,49.25,4037,0
+LONZ.US,D,20230509,000000,49.36,49.36,49.2301,49.2676,10327,0
+LONZ.US,D,20230510,000000,49.29,49.29,49.24,49.24,26259,0
+LONZ.US,D,20230511,000000,49.2217,49.2499,49.18,49.205,12542,0
+LONZ.US,D,20230512,000000,49.29,49.29,49.21,49.21,13447,0
+LONZ.US,D,20230515,000000,49.21,49.2899,49.21,49.2873,7802,0
+LONZ.US,D,20230516,000000,49.31,49.31,49.25,49.255,4307,0
+LONZ.US,D,20230517,000000,49.27,49.28,49.21,49.245,59492,0
+LONZ.US,D,20230518,000000,49.2493,49.25,49.21,49.22,13764,0
+LONZ.US,D,20230519,000000,49.2701,49.301,49.24,49.29,55738,0
+LONZ.US,D,20230522,000000,49.279,49.2999,49.26,49.28,56646,0
+LONZ.US,D,20230523,000000,49.31,49.38,49.2901,49.315,183826,0
+LONZ.US,D,20230524,000000,49.309,49.31,49.23,49.255,56502,0
+LONZ.US,D,20230525,000000,49.29,49.29,49.24,49.25,20479,0
+LONZ.US,D,20230526,000000,49.3,49.32,49.19,49.2307,13574,0
+LONZ.US,D,20230530,000000,49.39,49.39,49.26,49.26,4566,0
+LONZ.US,D,20230531,000000,49.199,49.245,49.17,49.2396,11073,0
+LONZ.US,D,20230601,000000,48.849,48.929,48.849,48.905,9072,0
+LONZ.US,D,20230602,000000,49,49.05,48.94,48.99,16229,0
+LONZ.US,D,20230605,000000,49.11,49.11,48.99,48.995,4903,0
+LONZ.US,D,20230606,000000,49.14,49.2297,48.995,49.18,330686,0
+LONZ.US,D,20230607,000000,49.25,49.25,49.1901,49.22,113164,0
+LONZ.US,D,20230608,000000,49.289,49.32,49.289,49.32,8205,0
+LONZ.US,D,20230609,000000,49.33,49.34,49.31,49.33,13964,0
+LONZ.US,D,20230612,000000,49.392,49.51,49.392,49.5,12656,0
+LONZ.US,D,20230613,000000,49.48,49.51,49.24,49.49,16330,0
+LONZ.US,D,20230614,000000,49.51,49.57,49.51,49.555,19729,0
+LONZ.US,D,20230615,000000,49.67,49.67,49.62,49.645,16140,0
+LONZ.US,D,20230616,000000,49.76,49.76,49.675,49.675,9679,0
+LONZ.US,D,20230620,000000,49.71,49.71,49.63,49.64,9521,0
+LONZ.US,D,20230621,000000,49.609,49.63,49.5901,49.6206,14519,0
+LONZ.US,D,20230622,000000,49.615,49.64,49.6,49.61,17462,0
+LONZ.US,D,20230623,000000,49.69,49.69,49.5765,49.59,16444,0
+LONZ.US,D,20230626,000000,49.619,49.62,49.6,49.605,5868,0
+LONZ.US,D,20230627,000000,49.67,49.67,49.61,49.62,9508,0
+LONZ.US,D,20230628,000000,49.62,49.6947,49.62,49.69,11435,0
+LONZ.US,D,20230629,000000,49.78,49.79,49.7201,49.79,17504,0
+LONZ.US,D,20230630,000000,49.89,49.91,49.8654,49.9,12180,0
+LONZ.US,D,20230703,000000,49.51,49.62,49.51,49.6063,12956,0
+LONZ.US,D,20230705,000000,49.65,49.65,49.5899,49.59,7887,0
+LONZ.US,D,20230706,000000,49.549,49.58,49.52,49.58,52419,0
+LONZ.US,D,20230707,000000,49.56,49.6699,49.56,49.61,5817,0
+LONZ.US,D,20230710,000000,49.76,49.76,49.67,49.72,27164,0
+LONZ.US,D,20230711,000000,49.7699,49.81,49.71,49.81,10446,0
+LONZ.US,D,20230712,000000,49.8816,49.95,49.8801,49.92,13953,0
+LONZ.US,D,20230713,000000,50.01,50.03,49.98,50.025,26484,0
+LONZ.US,D,20230714,000000,50.09,50.09,49.96,49.961,5351,0
+LONZ.US,D,20230717,000000,50.0499,50.0789,50.0422,50.0422,6596,0
+LONZ.US,D,20230718,000000,50.01,50.02,49.9902,50.0001,20045,0
+LONZ.US,D,20230719,000000,50.019,50.03,49.97,49.97,12031,0
+LONZ.US,D,20230720,000000,50.01,50.015,49.95,49.95,7878,0
+LONZ.US,D,20230721,000000,50.014,50.03,50.01,50.0144,4932,0
+LONZ.US,D,20230724,000000,50.1001,50.13,50.05,50.0943,87855,0
+LONZ.US,D,20230725,000000,50.1,50.13,50.09,50.1041,6099,0
+LONZ.US,D,20230726,000000,50.12,50.1633,50.1,50.15,76467,0
+LONZ.US,D,20230727,000000,50.18,50.19,50.07,50.11,164096,0
+LONZ.US,D,20230728,000000,50.22,50.23,50.21,50.214,4411,0
+LONZ.US,D,20230731,000000,50.24,50.24,50.22,50.234,2957,0
+LONZ.US,D,20230801,000000,49.89,49.94,49.82,49.85,173472,0
+LONZ.US,D,20230802,000000,49.8,49.84,49.76,49.84,185595,0
+LONZ.US,D,20230803,000000,49.82,49.83,49.81,49.818,6673,0
+LONZ.US,D,20230804,000000,49.84,49.92,49.84,49.875,29918,0
+LONZ.US,D,20230807,000000,49.92,49.92,49.82,49.87,23098,0
+LONZ.US,D,20230808,000000,49.8105,49.84,49.78,49.83,12214,0
+LONZ.US,D,20230809,000000,49.85,49.85,49.8,49.805,11369,0
+LONZ.US,D,20230810,000000,49.96,49.96,49.9141,49.925,11353,0
+LONZ.US,D,20230811,000000,49.93,49.9499,49.9251,49.9391,6711,0
+LONZ.US,D,20230814,000000,49.96,49.98,49.95,49.975,192472,0
+LONZ.US,D,20230815,000000,49.965,50.02,49.95,50.02,191373,0
+LONZ.US,D,20230816,000000,49.9841,50,49.95,49.95,49123,0
+LONZ.US,D,20230817,000000,50.05,50.05,49.98,49.987,484087,0
+LONZ.US,D,20230818,000000,50.01,50.05,50.01,50.05,68764,0
+LONZ.US,D,20230821,000000,50.105,50.105,50.07,50.085,187646,0
+LONZ.US,D,20230822,000000,50.145,50.15,50.12,50.125,72972,0
+LONZ.US,D,20230823,000000,50.15,50.24,50.15,50.211,55673,0
+LONZ.US,D,20230824,000000,50.255,50.259,50.16,50.16,264651,0
+LONZ.US,D,20230825,000000,50.23,50.255,50.2,50.21,148319,0
+LONZ.US,D,20230828,000000,50.29,50.3309,50.29,50.32,8209,0
+LONZ.US,D,20230829,000000,50.33,50.3901,50.28,50.28,138192,0
+LONZ.US,D,20230830,000000,50.39,50.4,50.35,50.37,27430,0
+LONZ.US,D,20230831,000000,50.44,50.45,50.41,50.41,13969,0
+LONZ.US,D,20230901,000000,50.13,50.13,50.07,50.105,11915,0
+LONZ.US,D,20230905,000000,50.13,50.13,50.09,50.0939,15324,0
+LONZ.US,D,20230906,000000,50.1,50.1,50.01,50.02,8960,0
+LONZ.US,D,20230907,000000,50,50.04,50,50.04,6222,0
+LONZ.US,D,20230908,000000,50.12,50.12,50.0599,50.061,19523,0
+LONZ.US,D,20230911,000000,50.08,50.1099,50.06,50.0766,22921,0
+LONZ.US,D,20230912,000000,50.08,50.11,50.07,50.08,131929,0
+LONZ.US,D,20230913,000000,50.16,50.16,50.12,50.13,43698,0
+LONZ.US,D,20230914,000000,50.18,50.19,50.1699,50.19,15856,0
+LONZ.US,D,20230915,000000,50.175,50.19,50.17,50.1897,17323,0
+LONZ.US,D,20230918,000000,50.26,50.2699,50.205,50.22,21717,0
+LONZ.US,D,20230919,000000,50.22,50.24,50.2,50.23,12972,0
+LONZ.US,D,20230920,000000,50.2599,50.26,50.21,50.23,18579,0
+LONZ.US,D,20230921,000000,50.19,50.22,50.17,50.17,28951,0
+LONZ.US,D,20230922,000000,50.17,50.17,50.15,50.155,7344,0
+LONZ.US,D,20230925,000000,50.19,50.22,50.15,50.21,149065,0
+LONZ.US,D,20230926,000000,50.12,50.2499,50.12,50.2,215970,0
+LONZ.US,D,20230927,000000,50.19,50.259,50.14,50.22,81376,0
+LONZ.US,D,20230928,000000,50.25,50.325,50.2,50.3,176054,0
+LONZ.US,D,20230929,000000,50.25,50.32,50.25,50.3,7687,0
+LONZ.US,D,20231002,000000,49.89,49.92,49.86,49.91,22263,0
+LONZ.US,D,20231003,000000,49.91,49.9381,49.82,49.91,44477,0
+LONZ.US,D,20231004,000000,49.89,49.89,49.79,49.825,24523,0
+LONZ.US,D,20231005,000000,49.6605,49.77,49.64,49.7,31395,0
+LONZ.US,D,20231006,000000,49.68,49.7799,49.6601,49.75,6568,0
+LONZ.US,D,20231009,000000,49.7841,49.919,49.65,49.87,12867,0
+LONZ.US,D,20231010,000000,49.96,49.975,49.8265,49.895,7654,0
+LONZ.US,D,20231011,000000,50.12,50.12,49.91,49.95,13617,0
+LONZ.US,D,20231012,000000,49.9826,50,49.93,49.9825,4748,0
+LONZ.US,D,20231013,000000,49.99,50.08,49.984,50.0229,12941,0
+LONZ.US,D,20231016,000000,50.1406,50.25,50.0901,50.1697,5675,0
+LONZ.US,D,20231017,000000,50.17,50.2399,50.0921,50.1182,41819,0
+LONZ.US,D,20231018,000000,50.1,50.21,50.05,50.1,7742,0
+LONZ.US,D,20231019,000000,50.12,50.1784,50.01,50.0802,8366,0
+LONZ.US,D,20231020,000000,50.1,50.14,50.01,50.0468,34287,0
+LONZ.US,D,20231023,000000,50.18,50.1899,50.05,50.12,25002,0
+LONZ.US,D,20231024,000000,50.12,50.1998,50.0625,50.105,50419,0
+LONZ.US,D,20231025,000000,50.05,50.1,50.0019,50.03,13531,0
+LONZ.US,D,20231026,000000,50.0382,50.1,49.9501,49.97,9645,0
+LONZ.US,D,20231027,000000,49.9101,50.0391,49.86,49.89,13004,0
+LONZ.US,D,20231030,000000,50.0011,50.0011,49.81,49.895,17879,0
+LONZ.US,D,20231031,000000,49.81,49.89,49.74,49.8181,9294,0
+LONZ.US,D,20231101,000000,49.45,49.5399,49.37,49.465,31416,0
+LONZ.US,D,20231102,000000,49.66,49.74,49.6248,49.725,27900,0
+LONZ.US,D,20231103,000000,49.68,49.86,49.68,49.78,12586,0
+LONZ.US,D,20231106,000000,49.97,49.97,49.8218,49.925,66328,0
+LONZ.US,D,20231107,000000,50.01,50.01,49.94,49.9719,11828,0
+LONZ.US,D,20231108,000000,49.95,50.01,49.92,49.9371,40464,0
+LONZ.US,D,20231109,000000,50.03,50.0352,49.92,49.96,30418,0
+LONZ.US,D,20231110,000000,50.0327,50.065,49.98,49.98,12061,0
+LONZ.US,D,20231113,000000,50.04,50.07,49.9709,50.005,9150,0
+LONZ.US,D,20231114,000000,50.11,50.1699,50.0801,50.1,19213,0
+LONZ.US,D,20231115,000000,50.23,50.23,50.08,50.1,15468,0
+LONZ.US,D,20231116,000000,50.15,50.15,50.1,50.105,8063,0
+LONZ.US,D,20231117,000000,50.27,50.27,50.1,50.1395,14694,0
+LONZ.US,D,20231120,000000,50.3,50.3699,50.21,50.2391,15065,0
+LONZ.US,D,20231121,000000,50.18,50.19,50.15,50.16,4727,0
+LONZ.US,D,20231122,000000,50.26,50.2601,50.14,50.1553,7952,0
+LONZ.US,D,20231124,000000,50.25,50.3695,50.24,50.24,1935,0
+LONZ.US,D,20231127,000000,50.23,50.36,50.17,50.34,212462,0
+LONZ.US,D,20231128,000000,50.2,50.3688,50.2,50.3199,6768,0
+LONZ.US,D,20231129,000000,50.35,50.38,50.29,50.295,16968,0
+LONZ.US,D,20231130,000000,50.39,50.39,50.3,50.31,9137,0
+LONZ.US,D,20231201,000000,50.015,50.0799,49.891,49.92,454259,0
+LONZ.US,D,20231204,000000,49.98,50.0449,49.98,50.01,16032,0
+LONZ.US,D,20231205,000000,50.03,50.12,50.03,50.066,13028,0
+LONZ.US,D,20231206,000000,50.14,50.14,50.02,50.0855,42822,0
+LONZ.US,D,20231207,000000,50.09,50.2,50.09,50.1892,38129,0
+LONZ.US,D,20231208,000000,50.2,50.21,50.14,50.175,42223,0
+LONZ.US,D,20231211,000000,50.17,50.2999,50.13,50.16,95754,0
+LONZ.US,D,20231212,000000,50.34,50.34,50.25,50.261,67379,0
+LONZ.US,D,20231213,000000,50.38,50.4199,50.33,50.4,55205,0
+LONZ.US,D,20231214,000000,50.43,50.56,50.41,50.43,50454,0
+LONZ.US,D,20231215,000000,50.5625,50.5899,50.49,50.54,43626,0
+LONZ.US,D,20231218,000000,50.6,50.61,50.54,50.56,339522,0
+LONZ.US,D,20231219,000000,50.65,50.71,50.59,50.59,223490,0
+LONZ.US,D,20231220,000000,50.77,50.77,50.64,50.66,48021,0
+LONZ.US,D,20231221,000000,50.86,50.86,50.73,50.77,65556,0
+LONZ.US,D,20231222,000000,50.78,50.79,50.72,50.735,15972,0
+LONZ.US,D,20231226,000000,50.81,50.81,50.7,50.75,23630,0
+LONZ.US,D,20231227,000000,50.8,50.86,50.75,50.7797,30606,0
+LONZ.US,D,20231228,000000,50.69,50.755,50.58,50.58,16358,0
+LONZ.US,D,20231229,000000,50.68,50.68,50.48,50.48,47707,0
+LONZ.US,D,20240102,000000,50.62,50.735,50.52,50.67,184541,0
+LONZ.US,D,20240103,000000,51,51,50.62,50.67,21539,0
+LONZ.US,D,20240104,000000,50.64,50.688,50.6377,50.67,17890,0
+LONZ.US,D,20240105,000000,50.64,50.73,50.6205,50.7299,6871,0
+LONZ.US,D,20240108,000000,50.8,50.8293,50.7037,50.795,177562,0
+LONZ.US,D,20240109,000000,50.76,50.8,50.72,50.8,44693,0
+LONZ.US,D,20240110,000000,50.79,50.8,50.7601,50.79,29067,0
+LONZ.US,D,20240111,000000,50.82,50.86,50.7401,50.86,15541,0
+LONZ.US,D,20240112,000000,50.84,50.87,50.7965,50.87,8084,0
+LONZ.US,D,20240116,000000,50.93,50.93,50.7957,50.8589,12763,0
+LONZ.US,D,20240117,000000,50.87,50.87,50.7516,50.85,58808,0
+LONZ.US,D,20240118,000000,50.82,50.82,50.77,50.82,19630,0
+LONZ.US,D,20240119,000000,50.8696,50.9599,50.81,50.92,9834,0
+LONZ.US,D,20240122,000000,50.9587,50.9587,50.8001,50.85,84627,0
+LONZ.US,D,20240123,000000,50.84,50.84,50.76,50.81,58547,0
+LONZ.US,D,20240124,000000,50.9299,50.9299,50.8001,50.83,10315,0
+LONZ.US,D,20240125,000000,50.85,50.85,50.73,50.82,10986,0
+LONZ.US,D,20240126,000000,50.74,50.811,50.72,50.782,5185,0
+LONZ.US,D,20240129,000000,50.85,50.85,50.785,50.84,9258,0
+LONZ.US,D,20240130,000000,50.82,50.83,50.7514,50.795,15933,0
+LONZ.US,D,20240131,000000,50.785,50.81,50.7,50.7,12288,0
+LONZ.US,D,20240201,000000,50.38,50.41,50.26,50.34,150011,0
+LONZ.US,D,20240202,000000,50.33,50.395,50.21,50.25,36288,0
+LONZ.US,D,20240205,000000,50.29,50.2939,50.14,50.17,25820,0
+LONZ.US,D,20240206,000000,50.14,50.24,50.14,50.24,14425,0
+LONZ.US,D,20240207,000000,50.29,50.31,50.2301,50.3053,11394,0
+LONZ.US,D,20240208,000000,50.27,50.34,50.24,50.285,10503,0
+LONZ.US,D,20240209,000000,50.31,50.4299,50.28,50.4062,13224,0
+LONZ.US,D,20240212,000000,50.4,50.52,50.35,50.51,50253,0
+LONZ.US,D,20240213,000000,50.4498,50.5099,50.36,50.48,31517,0
+LONZ.US,D,20240214,000000,50.54,50.5994,50.49,50.5651,49058,0
+LONZ.US,D,20240215,000000,50.58,50.67,50.5438,50.6261,39152,0
+LONZ.US,D,20240216,000000,50.72,50.72,50.65,50.678,20109,0
+LONZ.US,D,20240220,000000,50.695,50.74,50.65,50.66,22885,0
+LONZ.US,D,20240221,000000,50.6969,50.81,50.6969,50.77,68619,0
+LONZ.US,D,20240222,000000,50.94,50.94,50.8301,50.9074,63820,0
+LONZ.US,D,20240223,000000,50.94,50.94,50.9025,50.92,12819,0
+LONZ.US,D,20240226,000000,50.93,51.0099,50.8801,50.96,10921,0
+LONZ.US,D,20240227,000000,50.93,51.0281,50.9201,51,33387,0
+LONZ.US,D,20240228,000000,51,51.0499,50.9333,50.998,14043,0
+LONZ.US,D,20240229,000000,51.05,51.05,50.97,50.9807,17118,0
+LONZ.US,D,20240301,000000,50.71,50.77,50.6701,50.7247,11541,0
+LONZ.US,D,20240304,000000,50.66,50.77,50.6597,50.76,38081,0
+LONZ.US,D,20240305,000000,50.76,50.7788,50.658,50.7063,8306,0
+LONZ.US,D,20240306,000000,50.8,50.8384,50.7201,50.7898,20378,0
+LONZ.US,D,20240307,000000,50.8,50.86,50.7913,50.85,23854,0
+LONZ.US,D,20240308,000000,50.88,50.955,50.8001,50.86,17607,0
+LONZ.US,D,20240311,000000,50.88,50.9499,50.82,50.8955,19035,0
+LONZ.US,D,20240312,000000,50.92,51.0386,50.92,51.016,10744,0
+LONZ.US,D,20240313,000000,50.97,51.0399,50.9,50.9773,31925,0
+LONZ.US,D,20240314,000000,51.03,51.03,50.91,51.0051,11273,0
+LONZ.US,D,20240315,000000,51.04,51.04,50.9093,50.9908,53309,0
+LONZ.US,D,20240318,000000,51.08,51.12,50.9901,51.06,22187,0
+LONZ.US,D,20240319,000000,51.06,51.11,51.03,51.0891,11834,0
+LONZ.US,D,20240320,000000,51.08,51.1399,51.03,51.11,19736,0
+LONZ.US,D,20240321,000000,51.11,51.1899,51.1001,51.1502,7633,0
+LONZ.US,D,20240322,000000,51.19,51.19,51.08,51.1196,18946,0
+LONZ.US,D,20240325,000000,51.12,51.17,51.0701,51.1001,48070,0
+LONZ.US,D,20240326,000000,51.1,51.135,51.08,51.08,36406,0
+LONZ.US,D,20240327,000000,51.12,51.1751,51.08,51.1751,31688,0
+LONZ.US,D,20240328,000000,51.19,51.19,51.13,51.15,29447,0
+LONZ.US,D,20240401,000000,50.96,51,50.8809,50.9351,29002,0
+LONZ.US,D,20240402,000000,50.94,50.9999,50.899,50.9477,8882,0
+LONZ.US,D,20240403,000000,50.9706,51.05,50.9706,51.02,32489,0
+LONZ.US,D,20240404,000000,51.03,51.07,50.8867,50.9187,8760,0
+LONZ.US,D,20240405,000000,50.94,51.03,50.94,51.01,13591,0
+LONZ.US,D,20240408,000000,51.09,51.09,50.98,51.036,14218,0
+LONZ.US,D,20240409,000000,51.09,51.09,51.0145,51.079,18094,0
+LONZ.US,D,20240410,000000,51.05,51.0799,51.05,51.05,6061,0
+LONZ.US,D,20240411,000000,51.09,51.09,51.0201,51.055,7825,0
+LONZ.US,D,20240412,000000,51.09,51.09,50.9645,51.03,27394,0
+LONZ.US,D,20240415,000000,51.09,51.09,50.97,51.0218,304687,0
+LONZ.US,D,20240416,000000,51.08,51.09,50.995,51.0457,40101,0
+LONZ.US,D,20240417,000000,51.09,51.09,50.95,51,17201,0
+LONZ.US,D,20240418,000000,51.07,51.07,50.9717,51.0301,6792,0
+LONZ.US,D,20240419,000000,51.09,51.09,50.97,51.03,14218,0
+LONZ.US,D,20240422,000000,51.12,51.1493,51.06,51.14,24753,0
+LONZ.US,D,20240423,000000,51.16,51.2,51.12,51.17,7541,0
+LONZ.US,D,20240424,000000,51.23,51.2699,51.11,51.195,16666,0
+LONZ.US,D,20240425,000000,51.17,51.19,51.1,51.18,146448,0
+LONZ.US,D,20240426,000000,51.23,51.36,51.1801,51.36,19627,0
+LONZ.US,D,20240429,000000,51.25,51.3,51.1801,51.25,29787,0
+LONZ.US,D,20240430,000000,51.24,51.2997,51.17,51.2073,18037,0
+LONZ.US,D,20240501,000000,50.92,50.95,50.85,50.95,9998,0
+LONZ.US,D,20240502,000000,50.96,50.99,50.95,50.99,97727,0
+LONZ.US,D,20240503,000000,51.18,51.18,50.97,51.085,11657,0
+LONZ.US,D,20240506,000000,51.13,51.17,51.0501,51.1404,186797,0
+LONZ.US,D,20240507,000000,51.15,51.2,51.15,51.1549,21435,0
+LONZ.US,D,20240508,000000,51.3,51.3,51.1,51.19,39882,0
+LONZ.US,D,20240509,000000,51.29,51.29,51.1701,51.225,26767,0
+LONZ.US,D,20240510,000000,51.26,51.2984,51.1901,51.214,20164,0
+LONZ.US,D,20240513,000000,51.3,51.3,51.21,51.26,25154,0
+LONZ.US,D,20240514,000000,51.35,51.37,51.2401,51.3163,19789,0
+LONZ.US,D,20240515,000000,51.35,51.46,51.2801,51.46,21500,0
+LONZ.US,D,20240516,000000,51.36,51.37,51.2617,51.3013,67284,0
+LONZ.US,D,20240517,000000,51.34,51.41,51.23,51.3134,76495,0
+LONZ.US,D,20240520,000000,51.33,51.3906,51.2701,51.3113,33939,0
+LONZ.US,D,20240521,000000,51.38,51.39,51.29,51.3299,31411,0
+LONZ.US,D,20240522,000000,51.35,51.3991,51.29,51.34,11865,0
+LONZ.US,D,20240523,000000,51.37,51.3899,51.28,51.36,15160,0
+LONZ.US,D,20240524,000000,51.38,51.44,51.3201,51.3904,11554,0
+LONZ.US,D,20240528,000000,51.45,51.45,51.3,51.3795,27870,0
+LONZ.US,D,20240529,000000,51.42,51.4491,51.31,51.39,129286,0
+LONZ.US,D,20240530,000000,51.38,51.4399,51.326,51.3284,184059,0
+LONZ.US,D,20240531,000000,51.44,51.44,51.34,51.42,13281,0
+LONZ.US,D,20240603,000000,51.09,51.13,51.02,51.11,27121,0
+LONZ.US,D,20240604,000000,51.08,51.11,51.05,51.1,8991,0
+LONZ.US,D,20240605,000000,51.16,51.16,51.09,51.09,47057,0
+LONZ.US,D,20240606,000000,51.05,51.12,51.05,51.0845,30664,0
+LONZ.US,D,20240607,000000,51.1,51.12,51.04,51.05,24463,0
+LONZ.US,D,20240610,000000,51.09,51.125,51,51.1,57025,0
+LONZ.US,D,20240611,000000,51.13,51.2,51.1137,51.1554,67287,0
+LONZ.US,D,20240612,000000,51.19,51.205,51.15,51.1615,29977,0
+LONZ.US,D,20240613,000000,51.21,51.21,51.1501,51.1805,26129,0
+LONZ.US,D,20240614,000000,51.18,51.18,50.97,51.04,50728,0
+LONZ.US,D,20240617,000000,51.06,51.09,51.06,51.0601,34826,0
+LONZ.US,D,20240618,000000,51.09,51.11,51.0339,51.08,77301,0
+LONZ.US,D,20240620,000000,51.09,51.11,51.03,51.11,28327,0
+LONZ.US,D,20240621,000000,51.1,51.1,51.07,51.08,14458,0
+LONZ.US,D,20240624,000000,51.12,51.12,51.0601,51.09,22361,0
+LONZ.US,D,20240625,000000,51.23,51.24,51.1001,51.24,21819,0
+LONZ.US,D,20240626,000000,51.12,51.1295,51.07,51.11,23141,0
+LONZ.US,D,20240627,000000,51.12,51.19,51.0901,51.19,19711,0
+LONZ.US,D,20240628,000000,51.17,51.19,51.15,51.155,33059,0
+LONZ.US,D,20240701,000000,50.94,50.95,50.9201,50.95,20257,0
+LONZ.US,D,20240702,000000,50.95,50.97,50.9301,50.955,132632,0
+LONZ.US,D,20240703,000000,50.97,51,50.9643,51,12652,0
+LONZ.US,D,20240705,000000,51,51.045,51,51.04,13981,0
+LONZ.US,D,20240708,000000,51.05,51.05,51.01,51.035,21751,0
+LONZ.US,D,20240709,000000,51.06,51.0799,51.04,51.07,13460,0
+LONZ.US,D,20240710,000000,51.09,51.1,51.07,51.09,213509,0
+LONZ.US,D,20240711,000000,51.06,51.135,51.06,51.1,216310,0
+LONZ.US,D,20240712,000000,51.17,51.19,51.07,51.09,30124,0
+LONZ.US,D,20240715,000000,51.11,51.24,51.11,51.15,263277,0
+LONZ.US,D,20240716,000000,51.23,51.23,51.11,51.15,71932,0
+LONZ.US,D,20240717,000000,51.19,51.24,51.14,51.19,185133,0
+LONZ.US,D,20240718,000000,51.18,51.23,51.17,51.2,455963,0
+LONZ.US,D,20240719,000000,51.26,51.26,51.2201,51.26,52375,0
+LONZ.US,D,20240722,000000,51.32,51.32,51.16,51.19,375194,0
+LONZ.US,D,20240723,000000,51.33,51.33,51.28,51.29,518208,0
+LONZ.US,D,20240724,000000,51.28,51.28,51.19,51.209,518129,0
+LONZ.US,D,20240725,000000,51.3,51.3,51.2149,51.2272,69756,0
+LONZ.US,D,20240726,000000,51.29,51.31,51.2736,51.28,18085,0
+LONZ.US,D,20240729,000000,51.37,51.37,51.21,51.25,101241,0
+LONZ.US,D,20240730,000000,51.36,51.36,51.15,51.15,173730,0
+LONZ.US,D,20240731,000000,51.335,51.335,51.14,51.2,490938,0
+LONZ.US,D,20240801,000000,50.99,50.99,50.8737,50.93,48304,0
+LONZ.US,D,20240802,000000,50.83,50.83,50.74,50.74,24039,0
+LONZ.US,D,20240805,000000,50.49,50.5,50.3,50.47,113565,0
+LONZ.US,D,20240806,000000,50.26,50.4,50.25,50.28,56184,0
+LONZ.US,D,20240807,000000,50.55,50.5899,50.47,50.4901,65013,0
+LONZ.US,D,20240808,000000,50.66,50.67,50.6,50.6465,74863,0
+LONZ.US,D,20240809,000000,50.65,50.67,50.61,50.64,14346,0
+LONZ.US,D,20240812,000000,50.67,50.72,50.63,50.71,248895,0
+LONZ.US,D,20240813,000000,50.7,50.8,50.69,50.69,80456,0
+LONZ.US,D,20240814,000000,50.74,50.77,50.72,50.7468,54740,0
+LONZ.US,D,20240815,000000,50.76,50.8,50.746,50.78,24984,0
+LONZ.US,D,20240816,000000,50.73,50.78,50.71,50.71,58286,0
+LONZ.US,D,20240819,000000,50.73,50.93,50.73,50.9,43923,0
+LONZ.US,D,20240820,000000,50.78,51.07,50.77,50.93,82651,0
+LONZ.US,D,20240821,000000,50.86,50.93,50.8401,50.93,16723,0
+LONZ.US,D,20240822,000000,50.92,50.96,50.87,50.96,25932,0
+LONZ.US,D,20240823,000000,50.94,50.966,50.93,50.9605,12140,0
+LONZ.US,D,20240826,000000,50.97,51,50.92,50.92,26287,0
+LONZ.US,D,20240827,000000,50.94,51.15,50.94,50.97,35792,0
+LONZ.US,D,20240828,000000,51,51.03,50.985,51.03,11546,0
+LONZ.US,D,20240829,000000,51.04,51.1096,51.02,51.02,12784,0
+LONZ.US,D,20240830,000000,51.12,51.17,51.12,51.12,17653,0
+LONZ.US,D,20240903,000000,50.78,51.08,50.78,50.99,141949,0
+LONZ.US,D,20240904,000000,50.97,50.99,50.96,50.97,20199,0
+LONZ.US,D,20240905,000000,50.98,50.9999,50.835,50.91,82880,0
+LONZ.US,D,20240906,000000,51.01,51.01,50.895,50.9389,12124,0
+LONZ.US,D,20240909,000000,51,51.01,50.973,50.98,98384,0
+LONZ.US,D,20240910,000000,51.03,51.0399,50.98,51,40166,0
+LONZ.US,D,20240911,000000,51.02,51.08,50.97,51.07,60801,0
+LONZ.US,D,20240912,000000,51.01,51.02,50.97,51.01,415221,0
+LONZ.US,D,20240913,000000,51.03,51.09,51.03,51.04,113875,0
+LONZ.US,D,20240916,000000,51.05,51.13,51.04,51.06,76722,0
+LONZ.US,D,20240917,000000,51.11,51.17,51.07,51.1,29418,0
+LONZ.US,D,20240918,000000,51.11,51.15,51.0709,51.1,17131,0
+LONZ.US,D,20240919,000000,51.16,51.2,51.14,51.17,25706,0
+LONZ.US,D,20240920,000000,51.15,51.18,51.13,51.17,288628,0
+LONZ.US,D,20240923,000000,51.17,51.25,51.15,51.2,14770,0
+LONZ.US,D,20240924,000000,51.19,51.22,51.15,51.21,19306,0
+LONZ.US,D,20240925,000000,51.17,51.17,51.09,51.13,22173,0
+LONZ.US,D,20240926,000000,51.18,51.19,51.1,51.11,55504,0
+LONZ.US,D,20240927,000000,51.2,51.22,51.13,51.18,32130,0
+LONZ.US,D,20240930,000000,51.19,51.19,51.13,51.14,17493,0
+LONZ.US,D,20241001,000000,50.86,50.91,50.83,50.8486,12241,0
+LONZ.US,D,20241002,000000,50.86,50.97,50.85,50.85,33568,0
+LONZ.US,D,20241003,000000,50.87,50.94,50.75,50.81,49153,0
+LONZ.US,D,20241004,000000,50.94,50.95,50.87,50.9,47880,0
+LONZ.US,D,20241007,000000,50.92,51,50.89,50.9,334973,0
+LONZ.US,D,20241008,000000,50.96,51.07,50.935,51.03,271240,0
+LONZ.US,D,20241009,000000,50.99,51.12,50.99,51.06,342236,0
+LONZ.US,D,20241010,000000,51.04,51.18,51.02,51.1,20813,0
+LONZ.US,D,20241011,000000,51.11,51.23,51.05,51.13,35879,0
+LONZ.US,D,20241014,000000,51.15,51.18,51.14,51.17,67249,0
+LONZ.US,D,20241015,000000,51.15,51.15,51.12,51.12,143368,0
+LONZ.US,D,20241016,000000,51.15,51.25,51.15,51.25,88917,0
+LONZ.US,D,20241017,000000,51.3,51.3,51.24,51.26,83498,0
+LONZ.US,D,20241018,000000,51.34,51.35,51.32,51.325,41981,0
+LONZ.US,D,20241021,000000,51.33,51.3356,51.29,51.3,31847,0
+LONZ.US,D,20241022,000000,51.39,51.46,51.04,51.29,55395,0
+LONZ.US,D,20241023,000000,51.41,51.46,51.36,51.4,16635,0
+LONZ.US,D,20241024,000000,51.44,51.44,51.41,51.42,28829,0
+LONZ.US,D,20241025,000000,51.47,51.48,51.44,51.4504,20374,0
+LONZ.US,D,20241028,000000,51.46,51.475,51.4501,51.46,25220,0
+LONZ.US,D,20241029,000000,51.45,51.51,51.44,51.455,31496,0
+LONZ.US,D,20241030,000000,51.45,51.47,51.42,51.44,106015,0
+LONZ.US,D,20241031,000000,51.41,51.41,51.35,51.36,20072,0
+LONZ.US,D,20241101,000000,50.96,50.97,50.9,50.92,39303,0
+LONZ.US,D,20241104,000000,50.92,51,50.92,50.965,17726,0
+LONZ.US,D,20241105,000000,50.97,50.99,50.9,50.98,85689,0
+LONZ.US,D,20241106,000000,51.12,51.12,51,51.03,376165,0
+LONZ.US,D,20241107,000000,51.15,51.15,51.1,51.14,35007,0
+LONZ.US,D,20241108,000000,51.21,51.22,51.18,51.2,269719,0
+LONZ.US,D,20241111,000000,51.2124,51.28,51.2017,51.23,30399,0
+LONZ.US,D,20241112,000000,51.2031,51.28,51.2,51.21,50604,0
+LONZ.US,D,20241113,000000,51.25,51.29,51.23,51.25,16543,0
+LONZ.US,D,20241114,000000,51.2498,51.3,51.23,51.23,26473,0
+LONZ.US,D,20241115,000000,51.29,51.3255,51.22,51.27,639916,0
+LONZ.US,D,20241118,000000,51.31,51.4,51.3,51.34,348310,0
+LONZ.US,D,20241119,000000,51.3301,51.4,51.32,51.37,365373,0
+LONZ.US,D,20241120,000000,51.4176,51.46,51.36,51.38,90526,0
+LONZ.US,D,20241121,000000,51.41,51.45,51.36,51.43,33483,0
+LONZ.US,D,20241122,000000,51.47,51.5,51.46,51.48,46197,0
+LONZ.US,D,20241125,000000,51.54,51.55,51.48,51.51,44832,0
+LONZ.US,D,20241126,000000,51.525,51.56,51.51,51.52,83123,0
+LONZ.US,D,20241127,000000,51.5314,51.56,51.53,51.545,9969,0
+LONZ.US,D,20241129,000000,51.58,51.6,51.5701,51.59,17632,0
+LONZ.US,D,20241202,000000,51.25,51.49,51.24,51.25,439906,0
+LONZ.US,D,20241203,000000,51.25,51.2899,51.24,51.275,422369,0
+LONZ.US,D,20241204,000000,51.265,51.29,51.25,51.28,35125,0
+LONZ.US,D,20241205,000000,51.2795,51.3267,51.26,51.26,33767,0
+LONZ.US,D,20241206,000000,51.3284,51.33,51.3,51.32,23581,0
+LONZ.US,D,20241209,000000,51.3582,51.3599,51.32,51.32,37755,0
+LONZ.US,D,20241210,000000,51.3511,51.375,51.3449,51.35,25837,0
+LONZ.US,D,20241211,000000,51.4099,51.4589,51.39,51.3995,39012,0
+LONZ.US,D,20241212,000000,51.3983,51.4099,51.39,51.39,31550,0
+LONZ.US,D,20241213,000000,51.44,51.46,51.43,51.44,31745,0
+LONZ.US,D,20241216,000000,51.48,51.53,51.46,51.4651,76927,0
+LONZ.US,D,20241217,000000,51.44,51.47,51.3901,51.41,56031,0
+LONZ.US,D,20241218,000000,51.43,51.44,51.2,51.2,167519,0
+LONZ.US,D,20241219,000000,51.363,51.4699,51.29,51.35,136436,0
+LONZ.US,D,20241220,000000,51.35,51.42,51.3437,51.39,74617,0
+LONZ.US,D,20241223,000000,51.41,51.44,51.37,51.41,1015973,0
+LONZ.US,D,20241224,000000,51.42,51.4299,51.4,51.4206,113731,0
+LONZ.US,D,20241226,000000,51.42,51.56,51.42,51.46,532470,0
+LONZ.US,D,20241227,000000,51.4661,51.6999,51.4,51.45,146223,0
+LONZ.US,D,20241230,000000,51.45,51.53,51.4301,51.46,62448,0
+LONZ.US,D,20241231,000000,51.0386,51.1,51.0386,51.1,56125,0
+LONZ.US,D,20250102,000000,51.09,51.12,51.05,51.08,78166,0
+LONZ.US,D,20250103,000000,51.1173,51.15,51.1,51.14,92472,0
+LONZ.US,D,20250106,000000,51.1801,51.216,51.16,51.17,99009,0
+LONZ.US,D,20250107,000000,51.19,51.21,51.14,51.1432,91046,0
+LONZ.US,D,20250108,000000,51.16,51.19,51.04,51.06,971204,0
+LONZ.US,D,20250110,000000,51.17,51.229,51.03,51.12,706487,0
+LONZ.US,D,20250113,000000,51.15,51.16,51.07,51.12,63442,0
+LONZ.US,D,20250114,000000,51.18,51.18,51.06,51.13,238147,0
+LONZ.US,D,20250115,000000,51.22,51.22,51.06,51.09,803994,0
+LONZ.US,D,20250116,000000,51.22,51.25,51.09,51.19,327445,0
+LONZ.US,D,20250117,000000,51.22,51.2237,51.13,51.16,483856,0
+LONZ.US,D,20250121,000000,51.2063,51.2099,51.09,51.18,70272,0
+LONZ.US,D,20250122,000000,51.15,51.24,51.15,51.2295,251893,0
+LONZ.US,D,20250123,000000,51.24,51.25,51.175,51.2317,298852,0
+LONZ.US,D,20250124,000000,51.24,51.24,51.2,51.22,96641,0
+LONZ.US,D,20250127,000000,51.1535,51.23,51.1535,51.2,39099,0
+LONZ.US,D,20250128,000000,51.1743,51.275,51.15,51.21,99155,0
+LONZ.US,D,20250129,000000,51.185,51.22,51.16,51.2,58255,0
+LONZ.US,D,20250130,000000,51.18,51.21,51.15,51.21,39684,0
+LONZ.US,D,20250131,000000,51.24,51.245,51.075,51.14,492720,0
+LONZ.US,D,20250203,000000,50.74,50.84,50.72,50.84,58014,0
+LONZ.US,D,20250204,000000,50.75,50.86,50.7117,50.86,64718,0
+LONZ.US,D,20250205,000000,50.7394,50.81,50.7217,50.8,164754,0
+LONZ.US,D,20250206,000000,50.7453,50.76,50.74,50.75,41181,0
+LONZ.US,D,20250207,000000,50.62,50.7884,50.42,50.755,306543,0
+LONZ.US,D,20250210,000000,50.7621,50.86,50.74,50.82,67658,0
+LONZ.US,D,20250211,000000,50.775,50.86,50.7731,50.85,25584,0
+LONZ.US,D,20250212,000000,50.7203,50.97,50.7203,50.88,165004,0
+LONZ.US,D,20250213,000000,50.8314,50.94,50.83,50.94,74765,0
+LONZ.US,D,20250214,000000,50.915,51.03,50.9,50.98,175408,0
+LONZ.US,D,20250218,000000,50.9958,51.07,50.9,50.98,654844,0
+LONZ.US,D,20250219,000000,50.9695,50.99,50.9,50.91,157650,0
+LONZ.US,D,20250220,000000,50.95,50.99,50.9,50.96,58871,0
+LONZ.US,D,20250221,000000,50.9798,50.98,50.86,50.926,68697,0
+LONZ.US,D,20250224,000000,50.915,50.92,50.88,50.89,55836,0
+LONZ.US,D,20250225,000000,50.8599,50.88,50.7,50.7,26406,0
+LONZ.US,D,20250226,000000,50.7267,50.76,50.7,50.7134,291348,0
+LONZ.US,D,20250227,000000,50.7401,50.7599,50.6535,50.67,27836,0
+LONZ.US,D,20250228,000000,50.71,50.8132,50.7,50.81,233024,0
+LONZ.US,D,20250303,000000,50.5601,50.6,50.45,50.51,322339,0
+LONZ.US,D,20250304,000000,50.48,50.49,50.362,50.37,95700,0
+LONZ.US,D,20250305,000000,50.3601,50.545,50.3601,50.44,234959,0
+LONZ.US,D,20250306,000000,50.42,50.54,50.42,50.45,77252,0
+LONZ.US,D,20250307,000000,50.46,50.4964,50.39,50.4,117314,0
+LONZ.US,D,20250310,000000,50.44,50.46,50.36,50.38,304563,0
+LONZ.US,D,20250311,000000,50.41,50.41,50.3,50.3,108217,0
+LONZ.US,D,20250312,000000,50.35,50.3698,50.26,50.3,785146,0
+LONZ.US,D,20250313,000000,50.26,50.33,50.17,50.205,650786,0
+LONZ.US,D,20250314,000000,50.29,50.3,50.2,50.255,264220,0
+LONZ.US,D,20250317,000000,50.2801,50.3099,50.2507,50.2587,29461,0
+LONZ.US,D,20250318,000000,50.2001,50.2399,50.2,50.2345,67160,0
+LONZ.US,D,20250319,000000,50.2,50.32,50.2,50.31,35619,0
+LONZ.US,D,20250320,000000,50.215,50.65,50.2,50.39,252814,0
+LONZ.US,D,20250321,000000,50.375,50.5482,50.375,50.5,92579,0
+LONZ.US,D,20250324,000000,50.582,50.59,50.515,50.53,92025,0
+LONZ.US,D,20250325,000000,50.5598,50.6,50.5402,50.58,89019,0
+LONZ.US,D,20250326,000000,50.55,50.5654,50.53,50.545,25716,0
+LONZ.US,D,20250327,000000,50.545,50.545,50.5,50.51,63909,0
+LONZ.US,D,20250328,000000,50.5508,50.553048,50.4501,50.455,11447,0
+LONZ.US,D,20250331,000000,50.35,50.4048,50.3104,50.385,40296,0
+LONZ.US,D,20250401,000000,50.17,50.2046,50.15,50.2046,34827,0
+LONZ.US,D,20250402,000000,50.1301,50.2,50.12,50.1737,162054,0
+LONZ.US,D,20250403,000000,50.0992,50.0992,49.8635,49.945,59252,0
+LONZ.US,D,20250404,000000,49.9599,49.9599,48.08,48.48,1253566,0
+LONZ.US,D,20250407,000000,48.68,48.9712,47.79,48.8129,214431,0
+LONZ.US,D,20250408,000000,49.0703,49.3872,48.69,48.9199,172375,0
+LONZ.US,D,20250409,000000,48.3079,49.54,48.09,49.3603,104337,0
+LONZ.US,D,20250410,000000,49.2902,49.6399,49.2,49.315,489304,0
+LONZ.US,D,20250411,000000,49.2,49.42,49.2,49.36,141358,0
+LONZ.US,D,20250414,000000,49.451,49.5901,49.451,49.57,74907,0
+LONZ.US,D,20250415,000000,49.66,49.72,49.66,49.67,90706,0
+LONZ.US,D,20250416,000000,49.64,49.6999,49.53,49.59,147024,0
+LONZ.US,D,20250417,000000,49.6,49.64,49.52,49.58,589702,0
+LONZ.US,D,20250421,000000,49.55,49.59,49.47,49.57,881518,0
+LONZ.US,D,20250422,000000,49.64,49.68,49.61,49.6378,343692,0
+LONZ.US,D,20250423,000000,49.9,50.01,49.83,49.89,888525,0
+LONZ.US,D,20250424,000000,49.94,50.04,49.94,50,306032,0
+LONZ.US,D,20250425,000000,50,50.24,49.98,50.09,242073,0
+LONZ.US,D,20250428,000000,50.07,50.11,50.045,50.08,110352,0
+LONZ.US,D,20250429,000000,50.07,50.15,50.04,50.13,90747,0
+LONZ.US,D,20250430,000000,50.07,50.12,49.98,50.12,408927,0
+LONZ.US,D,20250501,000000,49.9486,49.9736,49.9,49.929,179811,0
+LONZ.US,D,20250502,000000,50.04,50.11,50.03,50.105,457809,0
+LONZ.US,D,20250505,000000,50.1,50.15,50.09,50.1,29927,0
+LONZ.US,D,20250506,000000,50.07,50.15,50.07,50.12,121756,0
+LONZ.US,D,20250507,000000,50.125,50.15,50.1,50.1099,24352,0
+LONZ.US,D,20250508,000000,50.19,50.243,50.1507,50.22,29224,0
+LONZ.US,D,20250509,000000,50.2519,50.28,50.24,50.2646,45678,0
+LONZ.US,D,20250512,000000,50.3624,50.45,50.36,50.44,63470,0
+LONZ.US,D,20250513,000000,50.5685,50.63,50.56,50.62,148932,0
+LONZ.US,D,20250514,000000,50.61,50.66,50.61,50.65,47053,0
+LONZ.US,D,20250515,000000,50.61,50.68,50.5816,50.66,38195,0
+LONZ.US,D,20250516,000000,50.651,50.75,50.65,50.71,19454,0
+LONZ.US,D,20250519,000000,50.6362,50.73,50.6362,50.7,18976,0
+LONZ.US,D,20250520,000000,50.65,50.7,50.63,50.67,16133,0
+LONZ.US,D,20250521,000000,50.64,50.7,50.58,50.61,92660,0
+LONZ.US,D,20250527,000000,50.78,50.84,50.63,50.81,77151,0
+LONZ.US,D,20250528,000000,50.89,50.89,50.76,50.79,70341,0
+LONZ.US,D,20250530,000000,50.815,50.85,50.7963,50.8437,18539,0
+LONZ.US,D,20250602,000000,50.5491,50.57,50.53,50.56,22639,0
+LONZ.US,D,20250603,000000,50.569,50.59,50.555,50.59,25479,0
+LONZ.US,D,20250604,000000,50.5977,50.63,50.57,50.63,117604,0
+LONZ.US,D,20250605,000000,50.58,50.65,50.52,50.54,36786,0
+LONZ.US,D,20250606,000000,50.6108,50.6298,50.57,50.59,33957,0
+LONZ.US,D,20250609,000000,50.6203,50.64,50.5705,50.614,33190,0
+LONZ.US,D,20250610,000000,50.6165,50.68,50.55,50.58,46053,0
+LONZ.US,D,20250611,000000,50.6,50.62,50.59,50.61,14047,0
+LONZ.US,D,20250612,000000,50.6,50.63,50.57,50.57,20759,0
+LONZ.US,D,20250613,000000,50.5925,50.5925,50.5,50.524,23811,0
+LONZ.US,D,20250616,000000,50.521,50.6,50.5101,50.54,59283,0
+LONZ.US,D,20250617,000000,50.55,50.63,50.55,50.62,74480,0
+LONZ.US,D,20250618,000000,50.65,50.6656,50.6113,50.635,27781,0
+LONZ.US,D,20250620,000000,50.68,50.696,50.6317,50.68,22108,0
+LONZ.US,D,20250623,000000,50.695,50.73,50.67,50.706,16188,0
+LONZ.US,D,20250624,000000,50.71,50.78,50.7019,50.78,15446,0
+LONZ.US,D,20250625,000000,50.82,50.88,50.8007,50.865,49005,0
+LONZ.US,D,20250626,000000,50.85,50.9,50.79,50.85,27385,0
+LONZ.US,D,20250627,000000,50.9365,51.29,50.875,50.94,71484,0
+LONZ.US,D,20250630,000000,50.97,51.02,50.96,50.993,13721,0
+LONZ.US,D,20250701,000000,50.74,50.82,50.73,50.78,30513,0
+LONZ.US,D,20250702,000000,50.7662,50.84,50.7662,50.84,15056,0
+LONZ.US,D,20250703,000000,50.8608,50.91,50.85,50.91,16838,0
+LONZ.US,D,20250707,000000,50.9,50.9,50.775,50.81,407042,0
+LONZ.US,D,20250708,000000,50.87,50.88,50.785,50.84,392186,0
+LONZ.US,D,20250709,000000,50.905,50.93,50.87,50.9,23860,0
+LONZ.US,D,20250710,000000,50.91,50.96,50.87,50.938,10501,0
+LONZ.US,D,20250711,000000,50.92,50.945,50.91,50.92,18917,0
+LONZ.US,D,20250714,000000,50.95,50.978,50.92,50.96,30974,0
+LONZ.US,D,20250715,000000,50.99,50.9907,50.95,50.95,45048,0
+LONZ.US,D,20250716,000000,50.93,50.96,50.92,50.96,20877,0
+LONZ.US,D,20250717,000000,50.96,50.9899,50.94,50.98,100947,0
+LONZ.US,D,20250718,000000,50.9961,51,50.97,50.98,37034,0
+LONZ.US,D,20250721,000000,51.02,51.03,50.99,51.02,78035,0
+LONZ.US,D,20250722,000000,51.01,51.04,51,51.015,44069,0
+LONZ.US,D,20250723,000000,51.0299,51.04,51.0101,51.035,20933,0
+LONZ.US,D,20250724,000000,51.05,51.0567,51.02,51.02,69857,0
+LONZ.US,D,20250725,000000,51.04,51.06,51.01,51.0305,86625,0
+LONZ.US,D,20250728,000000,51.07,51.07,51.0508,51.06,15394,0
+LONZ.US,D,20250729,000000,51.081,51.081,51.06,51.07,7183,0
+LONZ.US,D,20250730,000000,51.055,51.08,51.0452,51.06,18368,0
+LONZ.US,D,20250731,000000,51.0598,51.06,51.0401,51.055,20768,0
+LONZ.US,D,20250801,000000,50.73,50.75,50.69,50.7,29430,0
+LONZ.US,D,20250804,000000,50.671,50.7,50.65,50.695,29029,0
+LONZ.US,D,20250805,000000,50.72,50.78,50.71,50.725,319395,0
+LONZ.US,D,20250806,000000,50.705,50.7599,50.7001,50.745,23687,0
+LONZ.US,D,20250807,000000,50.75,50.7791,50.74,50.775,39474,0
+LONZ.US,D,20250808,000000,50.7689,50.79,50.75,50.785,19514,0
+LONZ.US,D,20250811,000000,50.78,50.8,50.77,50.785,14370,0
+LONZ.US,D,20250812,000000,50.77,50.805,50.77,50.795,280141,0
+LONZ.US,D,20250813,000000,50.8,50.8351,50.8,50.835,82357,0
+LONZ.US,D,20250814,000000,50.8,50.845,50.8,50.83,217011,0
+LONZ.US,D,20250815,000000,50.82,50.8275,50.8,50.8194,106107,0
+LONZ.US,D,20250818,000000,50.83,50.86,50.83,50.85,71164,0
+LONZ.US,D,20250819,000000,50.85,50.87,50.84,50.865,19862,0
+LONZ.US,D,20250820,000000,50.86,50.88,50.83,50.86,75939,0
+LONZ.US,D,20250821,000000,50.87,50.88,50.85,50.87,28561,0
+LONZ.US,D,20250822,000000,50.92,50.9672,50.915,50.9287,18889,0
+LONZ.US,D,20250825,000000,51.02,51.03,50.99,50.99,40994,0
+LONZ.US,D,20250826,000000,51.005,51.0199,51,51.015,15126,0
+LONZ.US,D,20250827,000000,51.0289,51.03,51.01,51.025,24873,0
+LONZ.US,D,20250828,000000,51.065,51.07,51.05,51.05,34969,0
+LONZ.US,D,20250829,000000,51.085,51.115,51.07,51.105,35730,0
+LONZ.US,D,20250902,000000,50.77,50.81,50.77,50.805,13519,0
+LONZ.US,D,20250903,000000,50.78,50.79,50.78,50.785,18122,0
+LONZ.US,D,20250904,000000,50.8,50.8179,50.77,50.8151,431141,0
+LONZ.US,D,20250905,000000,50.87,50.875,50.84,50.85,64498,0
+LONZ.US,D,20250908,000000,50.8635,50.8665,50.86,50.865,8786,0
+LONZ.US,D,20250909,000000,50.88,50.91,50.8637,50.895,24437,0
+LONZ.US,D,20250910,000000,50.902,50.92,50.9008,50.915,35366,0
+LONZ.US,D,20250911,000000,50.9374,50.95,50.92,50.925,19558,0
+LONZ.US,D,20250912,000000,50.97,50.97,50.94,50.96,28112,0
+LONZ.US,D,20250915,000000,51.02,51.04,51.01,51.0384,28144,0
+LONZ.US,D,20250916,000000,51.06,51.07,50.95,50.995,244672,0
+LONZ.US,D,20250917,000000,51.015,51.02,50.94,50.9711,72560,0
+LONZ.US,D,20250918,000000,50.975,50.99,50.945,50.945,78739,0
+LONZ.US,D,20250919,000000,51.03,51.04,50.99,50.99,42886,0
+LONZ.US,D,20250922,000000,51.03,51.0489,51.03,51.03,24608,0
+LONZ.US,D,20250923,000000,51.045,51.045,51.01,51.01,40869,0
+LONZ.US,D,20250924,000000,51.02,51.0699,51.0195,51.031,44921,0
+LONZ.US,D,20250925,000000,51.04,51.0497,51.0105,51.015,11289,0
+LONZ.US,D,20250926,000000,51.02,51.04,51.01,51.02,21613,0
+LONZ.US,D,20250929,000000,51.0594,51.06,51.0301,51.052,22417,0
+LONZ.US,D,20250930,000000,51.08,51.09,51.06,51.07,72417,0
+LONZ.US,D,20251001,000000,50.715,50.72,50.6801,50.69,43995,0
+LONZ.US,D,20251002,000000,50.7099,50.72,50.7,50.71,206976,0
+LONZ.US,D,20251003,000000,50.72,50.74,50.7,50.705,57683,0
+LONZ.US,D,20251006,000000,50.74,50.75,50.7201,50.735,136968,0
+LONZ.US,D,20251007,000000,50.74,50.79,50.7312,50.7805,146463,0
+LONZ.US,D,20251008,000000,50.757,50.763,50.74,50.7486,310301,0
+LONZ.US,D,20251009,000000,50.735,50.735,50.69,50.705,95331,0
+LONZ.US,D,20251010,000000,50.72,50.72,50.5679,50.5679,50650,0
+LONZ.US,D,20251013,000000,50.484,50.57,50.48,50.52,34717,0
+LONZ.US,D,20251014,000000,50.4453,50.53,50.44,50.49,63715,0
+LONZ.US,D,20251015,000000,50.525,50.5895,50.52,50.56,150182,0
+LONZ.US,D,20251016,000000,50.621,50.6489,50.57,50.585,102236,0
+LONZ.US,D,20251017,000000,50.55,50.56,50.51,50.53,96716,0
+LONZ.US,D,20251020,000000,50.57,50.68,50.57,50.675,43422,0
+LONZ.US,D,20251021,000000,50.67,50.7,50.67,50.7,47498,0
+LONZ.US,D,20251022,000000,50.66,50.7199,50.66,50.695,73045,0
+LONZ.US,D,20251023,000000,50.675,50.68,50.61,50.6203,1119210,0
+LONZ.US,D,20251024,000000,50.689,50.76,50.689,50.75,157257,0
+LONZ.US,D,20251027,000000,50.76,50.85,50.75,50.812,441887,0
+LONZ.US,D,20251028,000000,50.84,50.93,50.82,50.88,112608,0
+LONZ.US,D,20251029,000000,50.87,50.91,50.82,50.9,107370,0
+LONZ.US,D,20251030,000000,50.87,50.88,50.82,50.83,108642,0
+LONZ.US,D,20251031,000000,50.87,50.88,50.86,50.87,16141,0
+LONZ.US,D,20251103,000000,50.5,50.54,50.47,50.51,177715,0
+LONZ.US,D,20251104,000000,50.45,50.51,50.43,50.49,74109,0
+LONZ.US,D,20251105,000000,50.46,50.54,50.42,50.475,1189996,0
+LONZ.US,D,20251106,000000,50.48,50.49,50.4,50.46,542480,0
+LONZ.US,D,20251107,000000,50.495,50.51,50.45,50.485,95644,0
+LONZ.US,D,20251110,000000,50.5484,50.564,50.495,50.54,203022,0
+LONZ.US,D,20251111,000000,50.62,50.68,50.59,50.6,98361,0
+LONZ.US,D,20251112,000000,50.61,50.64,50.55,50.57,177595,0
+LONZ.US,D,20251113,000000,50.56,50.6,50.505,50.52,346272,0
+LONZ.US,D,20251114,000000,50.515,50.53,50.47,50.475,147329,0
+LONZ.US,D,20251117,000000,50.51,50.525,50.48,50.4857,900940,0
+LONZ.US,D,20251118,000000,50.48,50.4999,50.47,50.475,115215,0
+LONZ.US,D,20251119,000000,50.47,50.52,50.46,50.475,74973,0
+LONZ.US,D,20251120,000000,50.49,50.57,50.46,50.46,105295,0
+LONZ.US,D,20251121,000000,50.49,50.535,50.48,50.51,75658,0
+LONZ.US,D,20251124,000000,50.585,50.6601,50.58,50.62,231106,0
+LONZ.US,D,20251125,000000,50.62,50.655,50.61,50.65,18977,0
+LONZ.US,D,20251126,000000,50.66,50.695,50.65,50.68,15228,0
+LONZ.US,D,20251128,000000,50.71,50.7184,50.71,50.715,5622,0
+LONZ.US,D,20251201,000000,50.36,50.39,50.359,50.37,32962,0
+LONZ.US,D,20251202,000000,50.375,50.41,50.37,50.38,45599,0
+LONZ.US,D,20251203,000000,50.4165,50.44,50.4165,50.43,15241,0
+LONZ.US,D,20251204,000000,50.445,50.46,50.4301,50.46,24701,0
+LONZ.US,D,20251205,000000,50.495,50.55,50.4903,50.537,83580,0
+LONZ.US,D,20251208,000000,50.59,50.6,50.575,50.597,31209,0
+LONZ.US,D,20251209,000000,50.6,50.61,50.59,50.6,36025,0
+LONZ.US,D,20251210,000000,50.5801,50.635,50.56,50.625,81600,0
+LONZ.US,D,20251211,000000,50.6,50.64,50.6,50.627,54769,0
+LONZ.US,D,20251212,000000,50.66,50.666,50.63,50.63,16428,0
+LONZ.US,D,20251215,000000,50.65,50.655,50.62,50.64,16444,0
+LONZ.US,D,20251216,000000,50.66,50.6999,50.64,50.655,34241,0
+LONZ.US,D,20251217,000000,50.6624,50.6624,50.63,50.6316,25806,0
+LONZ.US,D,20251218,000000,50.655,50.67,50.59,50.61,63684,0
+LONZ.US,D,20251219,000000,50.7,50.7,50.665,50.68,30169,0
+LONZ.US,D,20251222,000000,50.69,50.6995,50.65,50.66,27118,0
+LONZ.US,D,20251223,000000,50.705,50.74,50.695,50.737,16406,0
+LONZ.US,D,20251224,000000,50.731,50.79,50.7275,50.79,14825,0
+LONZ.US,D,20251226,000000,50.785,50.81,50.77,50.805,11620,0
+LONZ.US,D,20251229,000000,50.7697,50.78,50.75,50.78,25101,0
+LONZ.US,D,20251230,000000,50.61,50.66,50.6,50.6459,20769,0
+LONZ.US,D,20251231,000000,50.23,50.3,50.22,50.28,61841,0
+LONZ.US,D,20260102,000000,50.2535,50.31,50.2487,50.299,22517,0
+LONZ.US,D,20260105,000000,50.3099,50.36,50.3099,50.355,47939,0
+LONZ.US,D,20260106,000000,50.39,50.43,50.38,50.4225,21449,0
+LONZ.US,D,20260107,000000,50.435,50.45,50.43,50.4454,21043,0
+LONZ.US,D,20260108,000000,50.45,50.49,50.43,50.485,92953,0
+LONZ.US,D,20260109,000000,50.505,50.51,50.49,50.5,44826,0
+LONZ.US,D,20260112,000000,50.51,50.54,50.49,50.53,48334,0
+LONZ.US,D,20260113,000000,50.535,50.55,50.52,50.54,42217,0
+LONZ.US,D,20260114,000000,50.525,50.58,50.52,50.54,46514,0
+LONZ.US,D,20260115,000000,50.5333,50.56,50.53,50.54,30247,0
+LONZ.US,D,20260116,000000,50.56,50.565,50.545,50.56,20638,0
+LONZ.US,D,20260120,000000,50.54,50.61,50.52,50.56,265106,0
+LONZ.US,D,20260121,000000,50.58,50.6351,50.5725,50.6,203090,0
+LONZ.US,D,20260122,000000,50.66,50.67,50.6,50.65,91106,0
+LONZ.US,D,20260123,000000,50.685,50.69,50.61,50.645,41287,0
+LONZ.US,D,20260126,000000,50.605,50.63,50.53,50.605,43151,0
+LONZ.US,D,20260127,000000,50.61,50.62,50.52,50.59,32582,0
+LONZ.US,D,20260128,000000,50.605,50.61,50.529,50.5389,21973,0
+LONZ.US,D,20260129,000000,50.5,50.51,50.4201,50.4364,29504,0
+LONZ.US,D,20260130,000000,50.4111,50.5,50.138,50.24,299366,0
+LONZ.US,D,20260202,000000,49.975,50.05,49.945,49.95,217096,0
+LONZ.US,D,20260203,000000,49.9967,50.01,49.81,49.89,140030,0
+LONZ.US,D,20260204,000000,49.85,49.89,49.76,49.775,98340,0
+LONZ.US,D,20260205,000000,49.85,49.865,49.7,49.7824,34394,0
+LONZ.US,D,20260206,000000,49.87,49.98,49.8301,49.9,94845,0
+LONZ.US,D,20260209,000000,49.92,50,49.895,49.91,259098,0
+LONZ.US,D,20260210,000000,49.85,50,49.822,49.99,89818,0
+LONZ.US,D,20260211,000000,50.02,50.0399,49.95,49.985,236529,0
+LONZ.US,D,20260212,000000,50.02,50.12,49.94,50,86873,0
+LONZ.US,D,20260213,000000,50,50.015703,49.945,49.945,43474,0
+LONZ.US,D,20260217,000000,49.995,50.01,49.93,49.97,47634,0
+LONZ.US,D,20260218,000000,50.02,50.03,49.96,49.985,30193,0
diff --git a/daily/us/nyse etfs/1/lqdb.us.txt b/daily/us/nyse etfs/1/lqdb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..388a95af6ca7551effbf959e7656bad9ccf4b8f4
--- /dev/null
+++ b/daily/us/nyse etfs/1/lqdb.us.txt	
@@ -0,0 +1,1107 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LQDB.US,D,20210525,000000,99.7687,99.7687,99.7687,99.7687,1.0072377001739,0
+LQDB.US,D,20210526,000000,99.7285,99.7687,99.6787,99.6787,1524.9578780634,0
+LQDB.US,D,20210527,000000,99.48,99.5295,99.48,99.5295,709.09534092246,0
+LQDB.US,D,20210528,000000,99.5394,99.5394,99.5394,99.5394,1.0072377001739,0
+LQDB.US,D,20210601,000000,99.4303,99.5394,99.4303,99.5394,923.63697105951,0
+LQDB.US,D,20210602,000000,99.6787,99.6986,99.6787,99.6986,2534.2100536377,0
+LQDB.US,D,20210603,000000,99.3311,99.3311,99.3311,99.3311,1.0072377001739,0
+LQDB.US,D,20210604,000000,99.9063,99.9063,99.9063,99.9063,15.108565502609,0
+LQDB.US,D,20210607,000000,99.8565,99.8565,99.8565,99.8565,1.0072377001739,0
+LQDB.US,D,20210608,000000,100.166,100.166,100.166,100.166,1.0072377001739,0
+LQDB.US,D,20210609,000000,100.493,100.493,100.493,100.493,1.0072377001739,0
+LQDB.US,D,20210610,000000,100.87,100.87,100.87,100.87,730.24733262611,0
+LQDB.US,D,20210611,000000,100.93,100.93,100.93,100.93,1.0072377001739,0
+LQDB.US,D,20210614,000000,100.641,100.641,100.641,100.641,1.0072377001739,0
+LQDB.US,D,20210615,000000,100.72,100.72,100.72,100.72,1.0072377001739,0
+LQDB.US,D,20210616,000000,100.473,100.473,100.473,100.473,1.0072377001739,0
+LQDB.US,D,20210617,000000,100.91,100.91,100.91,100.91,1.0072377001739,0
+LQDB.US,D,20210618,000000,101.357,101.357,101.357,101.357,1.0072377001739,0
+LQDB.US,D,20210621,000000,101.058,101.058,100.87,100.87,247.78047424279,0
+LQDB.US,D,20210622,000000,101.029,101.029,101.029,101.029,1.0072377001739,0
+LQDB.US,D,20210623,000000,100.86,100.86,100.86,100.86,1.0072377001739,0
+LQDB.US,D,20210624,000000,101.029,101.029,101.029,101.029,1.0072377001739,0
+LQDB.US,D,20210625,000000,100.8,100.8,100.8,100.8,2.0144754003479,0
+LQDB.US,D,20210628,000000,101.197,101.197,101.197,101.197,2.0144754003479,0
+LQDB.US,D,20210629,000000,101.287,101.287,101.287,101.287,1.0072377001739,0
+LQDB.US,D,20210630,000000,101.436,101.436,101.436,101.436,29.209893305044,0
+LQDB.US,D,20210701,000000,101.098,101.098,101.098,101.098,1.0072377001739,0
+LQDB.US,D,20210702,000000,101.357,101.357,101.357,101.357,1.0072377001739,0
+LQDB.US,D,20210706,000000,101.674,101.674,101.674,101.674,3.0217131005218,0
+LQDB.US,D,20210707,000000,101.972,101.972,101.972,101.972,2.0144754003479,0
+LQDB.US,D,20210708,000000,102.012,102.012,102.012,102.012,2.0144754003479,0
+LQDB.US,D,20210709,000000,101.644,101.644,101.644,101.644,5.0361885008697,0
+LQDB.US,D,20210712,000000,101.614,101.614,101.614,101.614,52.376360409045,0
+LQDB.US,D,20210713,000000,101.267,101.267,101.267,101.267,120.86852402087,0
+LQDB.US,D,20210714,000000,101.734,101.734,101.734,101.734,5.0361885008697,0
+LQDB.US,D,20210715,000000,101.902,101.902,101.902,101.902,3.0217131005218,0
+LQDB.US,D,20210716,000000,101.774,101.774,101.774,101.774,51.369122708871,0
+LQDB.US,D,20210719,000000,102.359,102.359,102.359,102.359,2.0144754003479,0
+LQDB.US,D,20210720,000000,102.269,102.269,102.269,102.269,415.98917017184,0
+LQDB.US,D,20210721,000000,101.962,101.962,101.962,101.962,306.20026085288,0
+LQDB.US,D,20210722,000000,102.329,102.329,102.329,102.329,2.0144754003479,0
+LQDB.US,D,20210723,000000,102.269,102.269,102.269,102.269,306.20026085288,0
+LQDB.US,D,20210726,000000,102.131,102.131,102.131,102.131,2.0144754003479,0
+LQDB.US,D,20210727,000000,102.459,102.459,102.459,102.459,2.0144754003479,0
+LQDB.US,D,20210728,000000,102.598,102.598,102.598,102.598,5.0361885008697,0
+LQDB.US,D,20210729,000000,102.439,102.439,102.439,102.439,4.0289508006958,0
+LQDB.US,D,20210730,000000,102.548,102.548,102.479,102.479,4607.1052405956,0
+LQDB.US,D,20210802,000000,102.696,102.696,102.696,102.696,2.0144754003479,0
+LQDB.US,D,20210803,000000,102.796,102.796,102.796,102.796,2.0144754003479,0
+LQDB.US,D,20210804,000000,102.786,102.786,102.786,102.786,43.31122110748,0
+LQDB.US,D,20210805,000000,102.449,102.449,102.449,102.449,2.0144754003479,0
+LQDB.US,D,20210806,000000,101.823,101.823,101.754,101.754,156.12184352696,0
+LQDB.US,D,20210809,000000,101.407,101.407,101.407,101.407,12.086852402087,0
+LQDB.US,D,20210810,000000,101.207,101.207,101.207,101.207,8.0579016013916,0
+LQDB.US,D,20210811,000000,101.387,101.387,101.387,101.387,3.0217131005218,0
+LQDB.US,D,20210812,000000,101.465,101.465,101.465,101.465,2.0144754003479,0
+LQDB.US,D,20210813,000000,102.012,102.012,102.012,102.012,3.0217131005218,0
+LQDB.US,D,20210816,000000,102.081,102.081,102.081,102.081,1.0072377001739,0
+LQDB.US,D,20210817,000000,101.952,101.952,101.952,101.952,1.0072377001739,0
+LQDB.US,D,20210818,000000,101.833,101.833,101.833,101.833,1.0072377001739,0
+LQDB.US,D,20210819,000000,102.051,102.051,102.051,102.051,1.0072377001739,0
+LQDB.US,D,20210820,000000,102.121,102.121,102.121,102.121,2.0144754003479,0
+LQDB.US,D,20210823,000000,102.131,102.181,102.131,102.181,1618.6309841795,0
+LQDB.US,D,20210824,000000,102.032,102.032,101.962,101.962,111.80338471931,0
+LQDB.US,D,20210825,000000,101.764,101.764,101.764,101.764,91.658630715829,0
+LQDB.US,D,20210826,000000,101.764,101.764,101.764,101.764,1.0072377001739,0
+LQDB.US,D,20210827,000000,102.249,102.249,102.249,102.249,1.0072377001739,0
+LQDB.US,D,20210830,000000,102.379,102.379,102.379,102.379,10.072377001739,0
+LQDB.US,D,20210831,000000,102.221,102.221,102.221,102.221,2.0144754003479,0
+LQDB.US,D,20210901,000000,102.111,102.111,102.091,102.091,3538.4260407111,0
+LQDB.US,D,20210902,000000,102.249,102.249,102.249,102.249,1.0072377001739,0
+LQDB.US,D,20210903,000000,101.962,101.962,101.962,101.962,3.0217131005218,0
+LQDB.US,D,20210907,000000,101.515,101.515,101.515,101.515,2.0144754003479,0
+LQDB.US,D,20210908,000000,101.823,101.823,101.823,101.823,60.434262010437,0
+LQDB.US,D,20210909,000000,102.369,102.369,102.369,102.369,3.0217131005218,0
+LQDB.US,D,20210910,000000,102.161,102.161,102.161,102.161,2.0144754003479,0
+LQDB.US,D,20210913,000000,102.349,102.349,102.349,102.349,1.0072377001739,0
+LQDB.US,D,20210914,000000,102.598,102.598,102.598,102.598,1.0072377001739,0
+LQDB.US,D,20210915,000000,102.498,102.518,102.498,102.518,332.3884410574,0
+LQDB.US,D,20210916,000000,102.409,102.409,102.409,102.409,1.0072377001739,0
+LQDB.US,D,20210917,000000,102.249,102.249,102.249,102.249,1.0072377001739,0
+LQDB.US,D,20210920,000000,102.488,102.488,102.488,102.488,1.0072377001739,0
+LQDB.US,D,20210921,000000,102.508,102.508,102.508,102.508,1.0072377001739,0
+LQDB.US,D,20210922,000000,102.736,102.736,102.736,102.736,1.0072377001739,0
+LQDB.US,D,20210923,000000,102.221,102.221,102.181,102.181,145.04222882505,0
+LQDB.US,D,20210924,000000,101.982,101.982,101.982,101.982,1.0072377001739,0
+LQDB.US,D,20210927,000000,101.932,101.932,101.932,101.932,1.0072377001739,0
+LQDB.US,D,20210928,000000,101.039,101.039,101.039,101.039,1.0072377001739,0
+LQDB.US,D,20210929,000000,101.01,101.01,101.01,101.01,1.0072377001739,0
+LQDB.US,D,20210930,000000,100.78,100.78,100.78,100.78,1.0072377001739,0
+LQDB.US,D,20211001,000000,101.227,101.227,101.227,101.227,1.0072377001739,0
+LQDB.US,D,20211004,000000,101.078,101.078,101.068,101.068,142.02051572453,0
+LQDB.US,D,20211005,000000,100.74,100.74,100.74,100.74,1.0072377001739,0
+LQDB.US,D,20211006,000000,100.75,100.75,100.75,100.75,1.0072377001739,0
+LQDB.US,D,20211007,000000,100.373,100.373,100.373,100.373,3.0217131005218,0
+LQDB.US,D,20211008,000000,99.9762,99.9762,99.9762,99.9762,6.0434262010437,0
+LQDB.US,D,20211011,000000,99.8176,99.8176,99.8176,99.8176,88.636917615307,0
+LQDB.US,D,20211012,000000,100.313,100.313,100.313,100.313,5.0361885008697,0
+LQDB.US,D,20211013,000000,100.74,100.74,100.74,100.74,2.0144754003479,0
+LQDB.US,D,20211014,000000,101.098,101.098,101.098,101.098,2.0144754003479,0
+LQDB.US,D,20211015,000000,100.89,100.89,100.89,100.89,11.079614701913,0
+LQDB.US,D,20211018,000000,100.79,100.79,100.79,100.79,15.108565502609,0
+LQDB.US,D,20211019,000000,100.463,100.463,100.343,100.343,352.53319506088,0
+LQDB.US,D,20211020,000000,100.136,100.136,100.136,100.136,1.0072377001739,0
+LQDB.US,D,20211021,000000,99.9562,99.9562,99.9562,99.9562,1.0072377001739,0
+LQDB.US,D,20211022,000000,100.235,100.235,100.235,100.235,1.0072377001739,0
+LQDB.US,D,20211025,000000,100.313,100.313,100.313,100.313,1.0072377001739,0
+LQDB.US,D,20211026,000000,100.671,100.671,100.671,100.671,1.0072377001739,0
+LQDB.US,D,20211027,000000,101.207,101.207,101.207,101.207,1.0072377001739,0
+LQDB.US,D,20211028,000000,101.058,101.058,101.058,101.058,1.0072377001739,0
+LQDB.US,D,20211029,000000,101.078,101.078,101.078,101.078,1.0072377001739,0
+LQDB.US,D,20211101,000000,100.9,100.9,100.9,100.9,1.0072377001739,0
+LQDB.US,D,20211102,000000,101.207,101.207,101.207,101.207,1.0072377001739,0
+LQDB.US,D,20211103,000000,101.098,101.098,101.098,101.098,2.0144754003479,0
+LQDB.US,D,20211104,000000,101.426,101.426,101.426,101.426,3.0217131005218,0
+LQDB.US,D,20211105,000000,102.091,102.091,102.091,102.091,1.0072377001739,0
+LQDB.US,D,20211108,000000,101.862,101.862,101.862,101.862,3.0217131005218,0
+LQDB.US,D,20211109,000000,102.151,102.151,102.101,102.101,217.56334323757,0
+LQDB.US,D,20211110,000000,101.227,101.227,101.227,101.227,3.0217131005218,0
+LQDB.US,D,20211111,000000,100.99,100.99,100.99,100.99,3.0217131005218,0
+LQDB.US,D,20211112,000000,100.81,100.86,100.81,100.86,4037.0087022972,0
+LQDB.US,D,20211115,000000,100.254,100.254,100.254,100.254,3.0217131005218,0
+LQDB.US,D,20211116,000000,100.066,100.066,100.066,100.066,3.0217131005218,0
+LQDB.US,D,20211117,000000,100.413,100.413,100.413,100.413,16.115803202783,0
+LQDB.US,D,20211118,000000,100.573,100.573,100.573,100.573,209.50544163618,0
+LQDB.US,D,20211119,000000,100.87,100.87,100.87,100.87,3.0217131005218,0
+LQDB.US,D,20211122,000000,100.186,100.186,100.136,100.136,993.13637237151,0
+LQDB.US,D,20211123,000000,99.5991,99.5991,99.5991,99.5991,3.0217131005218,0
+LQDB.US,D,20211124,000000,99.5095,99.9063,99.5095,99.9063,1062.6357736835,0
+LQDB.US,D,20211126,000000,100.523,100.523,100.523,100.523,3.0217131005218,0
+LQDB.US,D,20211129,000000,100.651,100.651,100.651,100.651,3.0217131005218,0
+LQDB.US,D,20211130,000000,100.82,100.82,100.82,100.82,1.0072377001739,0
+LQDB.US,D,20211201,000000,100.603,100.603,100.603,100.603,1.0072377001739,0
+LQDB.US,D,20211202,000000,100.77,100.77,100.77,100.77,1.0072377001739,0
+LQDB.US,D,20211203,000000,100.87,101.495,100.87,101.495,7649.9703328211,0
+LQDB.US,D,20211206,000000,101.118,101.118,101.118,101.118,2.0144754003479,0
+LQDB.US,D,20211207,000000,101.138,101.138,101.138,101.138,1.0072377001739,0
+LQDB.US,D,20211208,000000,100.603,100.603,100.603,100.603,4.0289508006958,0
+LQDB.US,D,20211209,000000,100.553,100.553,100.553,100.553,4.0289508006958,0
+LQDB.US,D,20211210,000000,100.612,100.612,100.612,100.612,2.0144754003479,0
+LQDB.US,D,20211213,000000,100.97,100.97,100.97,100.97,1.0072377001739,0
+LQDB.US,D,20211214,000000,100.612,100.612,100.612,100.612,1.0072377001739,0
+LQDB.US,D,20211215,000000,100.72,100.72,100.72,100.72,1.0072377001739,0
+LQDB.US,D,20211216,000000,100.483,100.483,100.483,100.483,1.0072377001739,0
+LQDB.US,D,20211217,000000,100.73,100.73,100.73,100.73,1.0072377001739,0
+LQDB.US,D,20211220,000000,100.323,100.323,100.323,100.323,1.0072377001739,0
+LQDB.US,D,20211221,000000,100.463,100.463,100.463,100.463,2.0144754003479,0
+LQDB.US,D,20211222,000000,100.612,100.612,100.612,100.612,1.0072377001739,0
+LQDB.US,D,20211223,000000,100.543,100.543,100.543,100.543,3.0217131005218,0
+LQDB.US,D,20211227,000000,100.76,100.76,100.76,100.76,108.78167161879,0
+LQDB.US,D,20211228,000000,100.691,100.691,100.691,100.691,2.0144754003479,0
+LQDB.US,D,20211229,000000,100.244,100.244,100.244,100.244,3.0217131005218,0
+LQDB.US,D,20211230,000000,100.573,100.573,100.573,100.573,101.73100771757,0
+LQDB.US,D,20211231,000000,100.483,100.483,100.483,100.483,1.0072377001739,0
+LQDB.US,D,20220103,000000,99.6687,99.6687,99.6687,99.6687,5.0361885008697,0
+LQDB.US,D,20220104,000000,99.6489,99.6489,99.6489,99.6489,3.0217131005218,0
+LQDB.US,D,20220105,000000,99.202,99.202,99.202,99.202,3.0217131005218,0
+LQDB.US,D,20220106,000000,99.0729,99.0729,99.0729,99.0729,3.0217131005218,0
+LQDB.US,D,20220107,000000,98.7135,98.7135,98.7135,98.7135,7.0506639012176,0
+LQDB.US,D,20220110,000000,98.5746,98.5746,98.5746,98.5746,1.0072377001739,0
+LQDB.US,D,20220111,000000,98.8049,98.8049,98.8049,98.8049,1.0072377001739,0
+LQDB.US,D,20220112,000000,98.8644,98.8644,98.8644,98.8644,1.0072377001739,0
+LQDB.US,D,20220113,000000,98.8447,98.9835,98.8447,98.9835,302.17131005218,0
+LQDB.US,D,20220114,000000,98.3125,98.3125,98.3125,98.3125,30.217131005218,0
+LQDB.US,D,20220118,000000,97.4864,97.4864,97.4864,97.4864,1.0072377001739,0
+LQDB.US,D,20220119,000000,97.6641,97.6641,97.6641,97.6641,1.0072377001739,0
+LQDB.US,D,20220120,000000,97.54,97.54,97.54,97.54,1.0072377001739,0
+LQDB.US,D,20220121,000000,98.0742,98.0742,98.0742,98.0742,1.0072377001739,0
+LQDB.US,D,20220124,000000,97.7922,97.7922,97.7922,97.7922,6.0434262010437,0
+LQDB.US,D,20220125,000000,97.5589,97.5589,97.5589,97.5589,4.0289508006958,0
+LQDB.US,D,20220126,000000,97.0615,97.0615,97.0615,97.0615,4.0289508006958,0
+LQDB.US,D,20220127,000000,97.1668,97.1668,97.1668,97.1668,4.0289508006958,0
+LQDB.US,D,20220128,000000,97.2312,97.2312,97.2312,97.2312,4.0289508006958,0
+LQDB.US,D,20220131,000000,97.1915,97.1915,97.1915,97.1915,3.0217131005218,0
+LQDB.US,D,20220201,000000,97.2125,97.2125,97.2125,97.2125,1.0072377001739,0
+LQDB.US,D,20220202,000000,97.2432,97.2432,97.2432,97.2432,1.0072377001739,0
+LQDB.US,D,20220203,000000,96.5661,96.5661,96.5661,96.5661,1.0072377001739,0
+LQDB.US,D,20220204,000000,95.7311,95.7311,95.7311,95.7311,1.0072377001739,0
+LQDB.US,D,20220207,000000,95.9385,95.9385,95.9385,95.9385,84.607966814612,0
+LQDB.US,D,20220208,000000,95.614,95.614,95.614,95.614,3.0217131005218,0
+LQDB.US,D,20220209,000000,96.1323,96.1323,95.8542,95.8542,529.8070302915,0
+LQDB.US,D,20220210,000000,94.7393,94.7393,94.7393,94.7393,86.62244221496,0
+LQDB.US,D,20220211,000000,95.2089,95.2089,95.2089,95.2089,2.0144754003479,0
+LQDB.US,D,20220214,000000,94.5914,94.5914,94.5914,94.5914,2.0144754003479,0
+LQDB.US,D,20220215,000000,94.1773,94.1773,94.1773,94.1773,2.0144754003479,0
+LQDB.US,D,20220216,000000,94.2379,94.2379,94.2379,94.2379,2.0144754003479,0
+LQDB.US,D,20220217,000000,94.2657,94.2657,94.2657,94.2657,2.0144754003479,0
+LQDB.US,D,20220218,000000,94.4157,94.4157,94.4157,94.4157,50.361885008697,0
+LQDB.US,D,20220222,000000,94.2726,94.2726,94.2726,94.2726,4.0289508006958,0
+LQDB.US,D,20220223,000000,93.684,93.684,93.684,93.684,2.0144754003479,0
+LQDB.US,D,20220224,000000,93.9292,93.9292,93.9292,93.9292,1.0072377001739,0
+LQDB.US,D,20220225,000000,94.2469,94.2469,94.2469,94.2469,1.0072377001739,0
+LQDB.US,D,20220228,000000,95.1335,95.1335,95.1335,95.1335,88.636917615307,0
+LQDB.US,D,20220301,000000,95.4207,95.4207,95.4207,95.4207,1.0072377001739,0
+LQDB.US,D,20220302,000000,94.2537,94.2537,94.2537,94.2537,1.0072377001739,0
+LQDB.US,D,20220303,000000,94.5067,94.5067,94.5067,94.5067,1.0072377001739,0
+LQDB.US,D,20220304,000000,94.5509,94.5509,94.5509,94.5509,1.0072377001739,0
+LQDB.US,D,20220307,000000,94.1982,94.1982,93.5604,93.5604,308.21473625323,0
+LQDB.US,D,20220308,000000,93.0946,93.0946,93.0946,93.0946,4.0289508006958,0
+LQDB.US,D,20220309,000000,93.1253,93.1253,93.1253,93.1253,3.0217131005218,0
+LQDB.US,D,20220310,000000,92.2739,92.2739,92.2739,92.2739,2.0144754003479,0
+LQDB.US,D,20220311,000000,92.1877,92.1877,92.1877,92.1877,1.0072377001739,0
+LQDB.US,D,20220314,000000,91.0702,91.0702,91.0702,91.0702,1.0072377001739,0
+LQDB.US,D,20220315,000000,91.5719,91.5719,91.5719,91.5719,1.0072377001739,0
+LQDB.US,D,20220316,000000,92.1945,92.1945,92.1945,92.1945,1.0072377001739,0
+LQDB.US,D,20220317,000000,92.9561,92.9561,92.9561,92.9561,1.0072377001739,0
+LQDB.US,D,20220318,000000,93.1447,93.1447,93.1447,93.1447,38.27503260661,0
+LQDB.US,D,20220321,000000,92.136,92.136,92.136,92.136,1.0072377001739,0
+LQDB.US,D,20220322,000000,91.8719,91.8719,91.8719,91.8719,1.0072377001739,0
+LQDB.US,D,20220323,000000,92.1344,92.1344,92.1344,92.1344,1.0072377001739,0
+LQDB.US,D,20220324,000000,92.1999,92.1999,92.1999,92.1999,1.0072377001739,0
+LQDB.US,D,20220325,000000,91.5911,91.5911,91.5911,91.5911,1.0072377001739,0
+LQDB.US,D,20220328,000000,91.8103,92.004,91.8103,92.004,448.22077657741,0
+LQDB.US,D,20220329,000000,92.5767,92.5767,92.5767,92.5767,1.0072377001739,0
+LQDB.US,D,20220330,000000,92.7487,92.7487,92.7487,92.7487,1.0072377001739,0
+LQDB.US,D,20220331,000000,92.7639,92.7639,92.7639,92.7639,1.0072377001739,0
+LQDB.US,D,20220401,000000,92.7465,92.7465,92.7465,92.7465,1.0072377001739,0
+LQDB.US,D,20220404,000000,92.9345,92.9345,92.9345,92.9345,1.0072377001739,0
+LQDB.US,D,20220405,000000,91.632,91.632,91.632,91.632,12.086852402087,0
+LQDB.US,D,20220406,000000,91.1652,91.1652,91.1652,91.1652,10.072377001739,0
+LQDB.US,D,20220407,000000,90.851,90.851,90.851,90.851,10.072377001739,0
+LQDB.US,D,20220408,000000,90.18,90.18,90.18,90.18,53.383598109219,0
+LQDB.US,D,20220411,000000,89.4671,89.4671,89.4671,89.4671,13.094090102261,0
+LQDB.US,D,20220412,000000,89.5819,89.5819,89.5819,89.5819,3.0217131005218,0
+LQDB.US,D,20220413,000000,89.9132,89.9132,89.9132,89.9132,3.0217131005218,0
+LQDB.US,D,20220414,000000,89.9192,89.9192,89.0671,89.0671,133.96261412314,0
+LQDB.US,D,20220418,000000,88.5429,88.5429,88.5429,88.5429,42.303983407306,0
+LQDB.US,D,20220419,000000,87.8895,87.8895,87.8895,87.8895,3.0217131005218,0
+LQDB.US,D,20220420,000000,88.6236,88.6236,88.6236,88.6236,4.0289508006958,0
+LQDB.US,D,20220421,000000,87.8457,87.8457,87.8457,87.8457,4.0289508006958,0
+LQDB.US,D,20220422,000000,87.723,87.723,87.723,87.723,4.0289508006958,0
+LQDB.US,D,20220426,000000,89.2044,89.2044,88.5227,88.5227,810.82634864003,0
+LQDB.US,D,20220427,000000,87.8582,87.8582,87.8582,87.8582,11.079614701913,0
+LQDB.US,D,20220428,000000,87.9411,87.9411,87.9411,87.9411,4.0289508006958,0
+LQDB.US,D,20220429,000000,87.1597,87.1597,87.1597,87.1597,50.361885008697,0
+LQDB.US,D,20220502,000000,86.5582,86.5582,86.5582,86.5582,4.0289508006958,0
+LQDB.US,D,20220503,000000,87.0101,87.0101,87.0101,87.0101,4.0289508006958,0
+LQDB.US,D,20220504,000000,87.874,87.874,87.726,87.726,429.0832602741,0
+LQDB.US,D,20220505,000000,86.5695,86.5695,86.5695,86.5695,4.0289508006958,0
+LQDB.US,D,20220506,000000,86.0571,86.0571,86.0571,86.0571,2.0144754003479,0
+LQDB.US,D,20220509,000000,86.2325,86.2325,86.2325,86.2325,31.224368705392,0
+LQDB.US,D,20220510,000000,86.558,86.558,86.558,86.558,2.0144754003479,0
+LQDB.US,D,20220511,000000,86.8886,86.8886,86.8886,86.8886,2.0144754003479,0
+LQDB.US,D,20220512,000000,86.9179,86.9179,86.9179,86.9179,57.412548909915,0
+LQDB.US,D,20220513,000000,86.5358,86.5358,86.5358,86.5358,2.0144754003479,0
+LQDB.US,D,20220516,000000,86.568,86.568,86.568,86.568,72.521114412524,0
+LQDB.US,D,20220517,000000,86.2679,86.2679,86.1184,86.1184,201.44754003479,0
+LQDB.US,D,20220518,000000,86.3259,86.3259,86.3259,86.3259,2.0144754003479,0
+LQDB.US,D,20220519,000000,86.5635,86.5635,86.5591,86.5591,206.48372853566,0
+LQDB.US,D,20220520,000000,86.9198,86.9198,86.9198,86.9198,95.687581516525,0
+LQDB.US,D,20220523,000000,86.6225,86.6225,86.6225,86.6225,1.0072377001739,0
+LQDB.US,D,20220524,000000,87.5736,87.5736,87.5736,87.5736,2.0144754003479,0
+LQDB.US,D,20220525,000000,88.2547,88.2547,88.2547,88.2547,6.0434262010437,0
+LQDB.US,D,20220526,000000,88.44,88.44,88.375,88.375,67486.940387055,0
+LQDB.US,D,20220527,000000,88.723,88.723,88.723,88.723,5.0361885008697,0
+LQDB.US,D,20220531,000000,88.0229,88.1564,88.013,88.1564,1061.6285359833,0
+LQDB.US,D,20220601,000000,87.9692,87.9692,87.9692,87.9692,1.0049690037523,0
+LQDB.US,D,20220602,000000,87.879,87.879,87.879,87.879,1.0049690037523,0
+LQDB.US,D,20220603,000000,87.6092,87.6092,87.6092,87.6092,5.0248450187616,0
+LQDB.US,D,20220606,000000,87.1901,87.1901,87.1901,87.1901,1.0049690037523,0
+LQDB.US,D,20220607,000000,87.5848,87.5848,87.5848,87.5848,1.0049690037523,0
+LQDB.US,D,20220608,000000,87.0873,87.182,87.0873,87.182,67337.948096425,0
+LQDB.US,D,20220609,000000,86.6594,86.6594,86.6594,86.6594,182.90435868292,0
+LQDB.US,D,20220610,000000,85.9793,85.9793,85.9793,85.9793,2.0099380075047,0
+LQDB.US,D,20220613,000000,84.2444,84.2444,84.2444,84.2444,105.52174539399,0
+LQDB.US,D,20220614,000000,83.6543,83.7332,83.6543,83.7332,167.82982362664,0
+LQDB.US,D,20220615,000000,84.4006,84.8445,84.4006,84.8445,782.87085392306,0
+LQDB.US,D,20220616,000000,84.9076,84.9076,84.9076,84.9076,2.0099380075047,0
+LQDB.US,D,20220617,000000,84.9529,85.0454,84.9529,85.0454,259.2820029681,0
+LQDB.US,D,20220621,000000,84.3562,84.3562,84.3562,84.3562,2.0099380075047,0
+LQDB.US,D,20220622,000000,84.8167,84.8167,84.8167,84.8167,1.0049690037523,0
+LQDB.US,D,20220623,000000,85.29,85.29,85.29,85.29,4.0198760150093,0
+LQDB.US,D,20220624,000000,85.397,85.397,85.397,85.397,2.0099380075047,0
+LQDB.US,D,20220627,000000,84.7826,84.7826,84.7826,84.7826,27.134163101313,0
+LQDB.US,D,20220628,000000,84.7401,84.7401,84.7401,84.7401,46.228574172607,0
+LQDB.US,D,20220629,000000,85.1421,85.1421,85.1421,85.1421,2.0099380075047,0
+LQDB.US,D,20220630,000000,85.3912,85.3912,85.3912,85.3912,1.0049690037523,0
+LQDB.US,D,20220701,000000,86.0044,86.0044,86.0044,86.0044,2.0099380075047,0
+LQDB.US,D,20220705,000000,85.9853,85.9853,85.9853,85.9853,4.0198760150093,0
+LQDB.US,D,20220706,000000,85.9181,85.9181,85.7031,85.7031,589.91680520262,0
+LQDB.US,D,20220707,000000,85.7241,85.7241,85.7241,85.7241,3.014907011257,0
+LQDB.US,D,20220708,000000,85.5753,85.5753,85.5753,85.5753,2.0099380075047,0
+LQDB.US,D,20220711,000000,85.7323,85.7323,85.7323,85.7323,13.06459704878,0
+LQDB.US,D,20220712,000000,85.8873,85.8873,85.8873,85.8873,3.014907011257,0
+LQDB.US,D,20220713,000000,86.3504,86.3504,86.3504,86.3504,2.0099380075047,0
+LQDB.US,D,20220714,000000,85.9836,85.9836,85.9836,85.9836,1.0049690037523,0
+LQDB.US,D,20220715,000000,86.4603,86.4603,86.4603,86.4603,2.0099380075047,0
+LQDB.US,D,20220718,000000,86.019,86.019,86.019,86.019,2.0099380075047,0
+LQDB.US,D,20220719,000000,86.1519,86.1882,86.1519,86.1882,100.49690037523,0
+LQDB.US,D,20220720,000000,86.1198,86.1198,86.1198,86.1198,1.0049690037523,0
+LQDB.US,D,20220721,000000,87.0066,87.0066,87.0066,87.0066,1.0049690037523,0
+LQDB.US,D,20220722,000000,87.6185,87.6185,87.6185,87.6185,2.0099380075047,0
+LQDB.US,D,20220725,000000,87.0873,87.0873,87.0087,87.0087,147.73044355159,0
+LQDB.US,D,20220726,000000,87.002,87.002,87.002,87.002,1.0049690037523,0
+LQDB.US,D,20220727,000000,87.5189,87.5189,87.5189,87.5189,1.0049690037523,0
+LQDB.US,D,20220728,000000,88.1072,88.1619,88.0624,88.1355,426.10685759099,0
+LQDB.US,D,20220729,000000,88.4754,88.4754,88.3913,88.3913,110.54659041276,0
+LQDB.US,D,20220801,000000,88.2923,88.2923,88.2923,88.2923,1.0049690037523,0
+LQDB.US,D,20220802,000000,87.9844,87.9844,87.3891,87.3891,321.59008120074,0
+LQDB.US,D,20220803,000000,88.0027,88.1323,88.0027,88.1323,206.01864576923,0
+LQDB.US,D,20220804,000000,88.3176,88.3176,88.3176,88.3176,960.75036758722,0
+LQDB.US,D,20220805,000000,87.355,87.355,87.355,87.355,2.0099380075047,0
+LQDB.US,D,20220808,000000,87.6294,87.6294,87.6294,87.6294,7.0347830262663,0
+LQDB.US,D,20220809,000000,87.2763,87.2973,87.2763,87.2973,112.55652842026,0
+LQDB.US,D,20220810,000000,87.9991,87.9991,87.9991,87.9991,3.014907011257,0
+LQDB.US,D,20220811,000000,87.4752,87.4752,87.3421,87.3421,100.49690037523,0
+LQDB.US,D,20220812,000000,88.1321,88.1605,88.1321,88.1605,131.65093949155,0
+LQDB.US,D,20220815,000000,88.2086,88.2086,88.2086,88.2086,3.014907011257,0
+LQDB.US,D,20220816,000000,87.871,87.871,87.871,87.871,1.0049690037523,0
+LQDB.US,D,20220817,000000,87.2169,87.2169,87.2169,87.2169,1.0049690037523,0
+LQDB.US,D,20220818,000000,87.3983,87.3983,87.3983,87.3983,1.0049690037523,0
+LQDB.US,D,20220819,000000,86.5877,86.5877,86.5877,86.5877,3.014907011257,0
+LQDB.US,D,20220822,000000,86.1759,86.1759,86.0831,86.0831,122.60621845778,0
+LQDB.US,D,20220823,000000,86.1917,86.1917,86.1917,86.1917,2.0099380075047,0
+LQDB.US,D,20220824,000000,85.8435,85.9529,85.8136,85.9134,3609.8486614784,0
+LQDB.US,D,20220825,000000,86.6428,86.6428,86.6428,86.6428,3.014907011257,0
+LQDB.US,D,20220826,000000,86.2145,86.2145,86.2145,86.2145,3.014907011257,0
+LQDB.US,D,20220829,000000,85.6802,85.6802,85.6802,85.6802,3.014907011257,0
+LQDB.US,D,20220830,000000,85.7385,85.7385,85.7385,85.7385,4.0198760150093,0
+LQDB.US,D,20220831,000000,85.0204,85.0204,85.0204,85.0204,3.014907011257,0
+LQDB.US,D,20220901,000000,84.6539,84.6539,84.6539,84.6539,14.0349861302,0
+LQDB.US,D,20220902,000000,84.746,84.746,84.746,84.746,1.0024990093,0
+LQDB.US,D,20220906,000000,83.8119,83.8119,83.8119,83.8119,2.0049980186,0
+LQDB.US,D,20220907,000000,84.7425,84.7425,84.7425,84.7425,1.0024990093,0
+LQDB.US,D,20220908,000000,84.8679,84.8679,84.634,84.634,1404.5011120293,0
+LQDB.US,D,20220909,000000,84.7559,84.7559,84.7559,84.7559,126.3148751718,0
+LQDB.US,D,20220912,000000,84.6071,84.6071,84.6071,84.6071,76.1899247068,0
+LQDB.US,D,20220913,000000,84.8679,84.8679,84.0366,84.0366,1.0024990093,0
+LQDB.US,D,20220914,000000,84.4774,84.4774,84.3948,84.3948,197.4923048321,0
+LQDB.US,D,20220915,000000,84.0641,84.0641,84.0641,84.0641,20.049980186,0
+LQDB.US,D,20220916,000000,83.9625,83.9625,83.9625,83.9625,1.0024990093,0
+LQDB.US,D,20220919,000000,83.9869,83.9869,83.9869,83.9869,1.0024990093,0
+LQDB.US,D,20220920,000000,83.2968,83.3712,83.2968,83.3712,189.4723127577,0
+LQDB.US,D,20220921,000000,83.547,83.547,83.547,83.547,24.0599762232,0
+LQDB.US,D,20220922,000000,82.6445,82.6445,82.6445,82.6445,12.0299881116,0
+LQDB.US,D,20220923,000000,82.4175,82.4175,82.4175,82.4175,4.0099960372,0
+LQDB.US,D,20220926,000000,81.2494,81.2494,81.2494,81.2494,268.6697344924,0
+LQDB.US,D,20220927,000000,81.217,81.247,80.2096,80.2096,488.2170175291,0
+LQDB.US,D,20220928,000000,81.0874,81.8953,81.0574,81.5344,7333.2802530295,0
+LQDB.US,D,20220929,000000,80.9568,80.9568,80.9568,80.9568,172.4298295996,0
+LQDB.US,D,20220930,000000,81.5961,81.5961,80.9244,80.9244,1426.5560902339,0
+LQDB.US,D,20221003,000000,81.7813,81.7813,81.7813,81.7813,101.2523999393,0
+LQDB.US,D,20221004,000000,82.1265,82.1265,82.1265,82.1265,54.1349465022,0
+LQDB.US,D,20221005,000000,81.6148,81.6148,81.6148,81.6148,88.2199128184,0
+LQDB.US,D,20221006,000000,81.5961,81.5961,81.5789,81.5789,188.4698137484,0
+LQDB.US,D,20221007,000000,80.8125,80.8125,80.8125,80.8125,39.0974613627,0
+LQDB.US,D,20221010,000000,80.2139,80.2139,80.2139,80.2139,15.0374851395,0
+LQDB.US,D,20221011,000000,80.2096,80.3592,80.2096,80.2608,1363.398652648,0
+LQDB.US,D,20221012,000000,80.0475,80.0475,80.0475,80.0475,61.1524395673,0
+LQDB.US,D,20221013,000000,78.843,80.4091,78.843,80.2781,255838.74967237,0
+LQDB.US,D,20221014,000000,79.5911,79.5983,79.5911,79.5983,66999.013789538,0
+LQDB.US,D,20221017,000000,79.9702,80.0799,79.9641,79.9641,106912.50934581,0
+LQDB.US,D,20221018,000000,80.3557,80.3557,80.3557,80.3557,4.0099960372,0
+LQDB.US,D,20221019,000000,79.4133,79.4133,79.4133,79.4133,63.1574375859,0
+LQDB.US,D,20221020,000000,78.9083,78.9083,78.9083,78.9083,78.1949227254,0
+LQDB.US,D,20221021,000000,78.6534,79.1042,78.6534,79.0771,1147.8613656485,0
+LQDB.US,D,20221024,000000,79.1223,79.1223,79.0795,79.0795,103.2573979579,0
+LQDB.US,D,20221025,000000,79.9247,79.9751,79.9247,79.9247,109.2723920137,0
+LQDB.US,D,20221026,000000,80.1497,80.1996,80.0998,80.1123,322464.83383045,0
+LQDB.US,D,20221027,000000,80.2096,80.4219,80.1796,80.4219,2090.2104343905,0
+LQDB.US,D,20221028,000000,80.1497,80.4693,80.0001,80.4693,547.3644590778,0
+LQDB.US,D,20221031,000000,80.1167,80.1167,80.1167,80.1167,43.1074573999,0
+LQDB.US,D,20221101,000000,79.8205,80.3153,79.8205,80.3153,264.6597384552,0
+LQDB.US,D,20221102,000000,80.439,80.439,80.0019,80.0019,586.4619204405,0
+LQDB.US,D,20221103,000000,79.9552,79.9552,79.7134,79.7134,251322.49163547,0
+LQDB.US,D,20221104,000000,79.853,79.853,79.853,79.853,140.349861302,0
+LQDB.US,D,20221107,000000,80.04,80.04,79.6486,79.6486,280.699722604,0
+LQDB.US,D,20221108,000000,79.7507,79.9303,79.7507,79.8884,352.8796512736,0
+LQDB.US,D,20221109,000000,79.6809,80.015,79.604,79.7315,6540.3035366732,0
+LQDB.US,D,20221110,000000,80.9577,81.8711,80.9577,81.8711,10060.077558325,0
+LQDB.US,D,20221111,000000,81.9551,82.3143,81.8714,82.0341,1697.2308227449,0
+LQDB.US,D,20221114,000000,81.7068,81.7068,81.7068,81.7068,91.2274098463,0
+LQDB.US,D,20221115,000000,82.6461,82.6461,82.6461,82.6461,224.5597780832,0
+LQDB.US,D,20221116,000000,83.1654,83.1654,83.1654,83.1654,83.2074177719,0
+LQDB.US,D,20221117,000000,82.7432,82.8416,82.7432,82.8416,160.399841488,0
+LQDB.US,D,20221118,000000,83.2081,83.2081,83.0823,83.0823,722.8017857053,0
+LQDB.US,D,20221121,000000,83.3118,83.3118,82.8819,82.8819,584.4569224219,0
+LQDB.US,D,20221122,000000,83.4814,83.4814,83.3147,83.3147,290.724712697,0
+LQDB.US,D,20221123,000000,84.0126,84.0126,84.0126,84.0126,83.2074177719,0
+LQDB.US,D,20221125,000000,84.0936,84.0936,84.0936,84.0936,2.0049980186,0
+LQDB.US,D,20221128,000000,84.0699,84.0699,83.6221,83.6221,237.5922652041,0
+LQDB.US,D,20221129,000000,83.2614,83.2614,83.2614,83.2614,3.0074970279,0
+LQDB.US,D,20221130,000000,84.0333,84.0333,84.0333,84.0333,6.0149940558,0
+LQDB.US,D,20221201,000000,83.51,84.323,83.51,84.323,250,0
+LQDB.US,D,20221202,000000,83.8877,84.7202,83.8877,84.7202,189,0
+LQDB.US,D,20221205,000000,84.1331,84.1331,84.1331,84.1331,23,0
+LQDB.US,D,20221206,000000,84.3945,84.3945,84.335,84.353,446,0
+LQDB.US,D,20221207,000000,85.05,85.1458,85.05,85.1458,669,0
+LQDB.US,D,20221208,000000,85.045,85.1849,84.9,84.9382,1009,0
+LQDB.US,D,20221209,000000,84.4896,84.4896,84.4896,84.4896,36,0
+LQDB.US,D,20221212,000000,84.8268,84.8268,84.3679,84.3679,122,0
+LQDB.US,D,20221213,000000,84.9114,84.9114,84.9114,84.9114,6,0
+LQDB.US,D,20221214,000000,85.059,85.059,85.059,85.059,1,0
+LQDB.US,D,20221215,000000,84.67,84.8413,84.67,84.8413,808,0
+LQDB.US,D,20221216,000000,84.5001,84.5849,84.5001,84.5849,180,0
+LQDB.US,D,20221219,000000,83.9416,83.9416,83.9416,83.9416,37,0
+LQDB.US,D,20221220,000000,83.135,83.135,83.135,83.135,7,0
+LQDB.US,D,20221221,000000,83.3508,83.5927,83.3508,83.5927,542,0
+LQDB.US,D,20221222,000000,83.6523,83.6523,83.6523,83.6523,47,0
+LQDB.US,D,20221223,000000,83.36,83.36,83.36,83.36,39,0
+LQDB.US,D,20221227,000000,82.575,82.575,82.575,82.575,13,0
+LQDB.US,D,20221228,000000,82.36,82.4077,82.36,82.4077,616,0
+LQDB.US,D,20221229,000000,82.76,82.76,82.76,82.76,2,0
+LQDB.US,D,20221230,000000,82.36,82.36,82.36,82.36,108,0
+LQDB.US,D,20230103,000000,82.7,82.825,82.68,82.825,570,0
+LQDB.US,D,20230104,000000,83.2928,83.2928,83.2928,83.2928,8,0
+LQDB.US,D,20230105,000000,83.32,83.32,83.32,83.32,60,0
+LQDB.US,D,20230106,000000,84.4625,84.4625,84.4625,84.4625,2,0
+LQDB.US,D,20230109,000000,84.665,84.665,84.665,84.665,55,0
+LQDB.US,D,20230110,000000,84.595,84.595,84.595,84.595,91,0
+LQDB.US,D,20230111,000000,85.1233,85.1233,85.1233,85.1233,131,0
+LQDB.US,D,20230112,000000,85.9071,85.9071,85.9071,85.9071,100,0
+LQDB.US,D,20230113,000000,85.6959,85.6959,85.6959,85.6959,89,0
+LQDB.US,D,20230117,000000,85.68,85.689,85.555,85.57,1491,0
+LQDB.US,D,20230118,000000,86.565,86.565,86.3396,86.3396,230,0
+LQDB.US,D,20230119,000000,86.12,86.12,86.09,86.09,445,0
+LQDB.US,D,20230120,000000,85.67,85.7599,85.57,85.73,1510,0
+LQDB.US,D,20230123,000000,85.57,85.57,85.57,85.57,2,0
+LQDB.US,D,20230124,000000,85.955,85.955,85.955,85.955,1,0
+LQDB.US,D,20230125,000000,85.76,85.8945,85.698,85.8945,1425,0
+LQDB.US,D,20230126,000000,85.99,85.99,85.99,85.99,104,0
+LQDB.US,D,20230127,000000,85.75,85.75,85.75,85.75,204,0
+LQDB.US,D,20230130,000000,85.49,85.49,85.49,85.49,237,0
+LQDB.US,D,20230131,000000,85.9568,85.9568,85.9568,85.9568,1,0
+LQDB.US,D,20230201,000000,86.5434,86.5434,86.5434,86.5434,1,0
+LQDB.US,D,20230202,000000,86.815,86.815,86.815,86.815,280,0
+LQDB.US,D,20230203,000000,85.88,85.88,85.88,85.88,102,0
+LQDB.US,D,20230206,000000,85.32,85.32,85.32,85.32,183,0
+LQDB.US,D,20230207,000000,85.1,85.1,85.1,85.1,102,0
+LQDB.US,D,20230208,000000,85.0701,85.0701,85.0701,85.0701,208,0
+LQDB.US,D,20230209,000000,85.14,85.14,84.5333,84.5333,103,0
+LQDB.US,D,20230210,000000,84.16,84.16,84.14,84.14,200,0
+LQDB.US,D,20230213,000000,84.1575,84.1575,84.1575,84.1575,94,0
+LQDB.US,D,20230214,000000,84.03,84.0408,84.03,84.0408,102,0
+LQDB.US,D,20230215,000000,83.805,83.805,83.805,83.805,5,0
+LQDB.US,D,20230216,000000,83.345,83.345,83.345,83.345,37,0
+LQDB.US,D,20230217,000000,83.525,83.525,83.525,83.525,2,0
+LQDB.US,D,20230221,000000,82.8444,82.8444,82.669,82.669,513,0
+LQDB.US,D,20230222,000000,82.79,82.79,82.79,82.79,35,0
+LQDB.US,D,20230223,000000,83.255,83.255,83.255,83.255,10,0
+LQDB.US,D,20230224,000000,82.7998,82.7998,82.79,82.79,382,0
+LQDB.US,D,20230227,000000,82.82,82.82,82.82,82.82,2,0
+LQDB.US,D,20230228,000000,82.88,82.88,82.8362,82.8663,200,0
+LQDB.US,D,20230301,000000,82.88,82.88,82.175,82.175,18,0
+LQDB.US,D,20230302,000000,82.2333,82.2333,82.2333,82.2333,85,0
+LQDB.US,D,20230303,000000,83.03,83.03,83.03,83.03,42,0
+LQDB.US,D,20230306,000000,82.835,82.835,82.835,82.835,4,0
+LQDB.US,D,20230307,000000,82.63,82.63,82.63,82.63,102,0
+LQDB.US,D,20230308,000000,82.4761,82.4761,82.4761,82.4761,106,0
+LQDB.US,D,20230309,000000,82.58,82.58,82.4854,82.4854,618,0
+LQDB.US,D,20230310,000000,83.411,83.411,83.411,83.411,1,0
+LQDB.US,D,20230313,000000,82.58,83.515,82.58,83.515,1,0
+LQDB.US,D,20230314,000000,83.3503,83.3684,83.3503,83.3684,133,0
+LQDB.US,D,20230315,000000,83.9242,83.9242,83.9242,83.9242,1,0
+LQDB.US,D,20230316,000000,83.74,83.74,83.72,83.72,301,0
+LQDB.US,D,20230317,000000,84.2049,84.2049,84.2049,84.2049,1,0
+LQDB.US,D,20230320,000000,83.96,83.96,83.8973,83.8973,170,0
+LQDB.US,D,20230321,000000,84.06,84.2875,84.06,84.2875,595007,0
+LQDB.US,D,20230322,000000,84.6,84.7412,84.6,84.7412,148670,0
+LQDB.US,D,20230323,000000,84.6,84.9267,84.6,84.9267,121500,0
+LQDB.US,D,20230324,000000,85.12,85.2,85.01,85.1889,177500,0
+LQDB.US,D,20230327,000000,84.53,84.82,84.31,84.34,10126,0
+LQDB.US,D,20230328,000000,84.17,84.2001,84.15,84.2001,145003,0
+LQDB.US,D,20230329,000000,84.5103,84.5103,84.5103,84.5103,20,0
+LQDB.US,D,20230330,000000,84.62,84.62,84.6059,84.6059,265,0
+LQDB.US,D,20230331,000000,85.2915,85.2915,85.2915,85.2915,21,0
+LQDB.US,D,20230403,000000,85.35,85.415,85.35,85.415,1681,0
+LQDB.US,D,20230404,000000,85.511,85.511,85.511,85.511,58,0
+LQDB.US,D,20230405,000000,85.75,85.75,85.7448,85.7448,116,0
+LQDB.US,D,20230406,000000,85.6855,85.6855,85.6855,85.6855,37,0
+LQDB.US,D,20230410,000000,85.135,85.3621,85.135,85.3621,801,0
+LQDB.US,D,20230411,000000,85.25,85.3458,85.24,85.3458,100535,0
+LQDB.US,D,20230412,000000,85.193,85.193,85.193,85.193,18,0
+LQDB.US,D,20230413,000000,85.3272,85.3272,85.3272,85.3272,1,0
+LQDB.US,D,20230414,000000,84.94,85.0847,84.94,85.0847,404,0
+LQDB.US,D,20230417,000000,84.6329,84.6329,84.6329,84.6329,35,0
+LQDB.US,D,20230418,000000,84.8467,84.8467,84.8467,84.8467,1,0
+LQDB.US,D,20230419,000000,84.4743,84.4743,84.4743,84.4743,2,0
+LQDB.US,D,20230420,000000,84.7609,84.7609,84.7609,84.7609,110,0
+LQDB.US,D,20230421,000000,84.803,84.803,84.803,84.803,72,0
+LQDB.US,D,20230424,000000,85.1348,85.1348,85.1348,85.1348,1,0
+LQDB.US,D,20230425,000000,85.53,85.54,85.5253,85.5253,577,0
+LQDB.US,D,20230426,000000,85.1736,85.1736,85.1736,85.1736,1,0
+LQDB.US,D,20230427,000000,84.9701,84.9701,84.89,84.89,390,0
+LQDB.US,D,20230428,000000,85.4506,85.4506,85.4506,85.4506,1,0
+LQDB.US,D,20230501,000000,84.072,84.072,84.072,84.072,1,0
+LQDB.US,D,20230502,000000,84.31,84.8563,84.31,84.8563,117,0
+LQDB.US,D,20230503,000000,85.02,85.02,84.9658,84.9658,412,0
+LQDB.US,D,20230504,000000,84.8563,84.8563,84.8563,84.8563,9,0
+LQDB.US,D,20230505,000000,84.4601,84.59,84.4601,84.5607,1714,0
+LQDB.US,D,20230508,000000,84.189,84.2279,84.0157,84.07,1910,0
+LQDB.US,D,20230509,000000,84.1801,84.1801,84.042,84.042,237,0
+LQDB.US,D,20230510,000000,84.55,84.5855,84.55,84.5855,264,0
+LQDB.US,D,20230511,000000,84.8323,84.8323,84.8323,84.8323,1,0
+LQDB.US,D,20230512,000000,84.4255,84.4255,84.4255,84.4255,118,0
+LQDB.US,D,20230515,000000,84.0806,84.1099,84.04,84.0479,743,0
+LQDB.US,D,20230516,000000,83.78,83.78,83.66,83.6876,513,0
+LQDB.US,D,20230517,000000,83.66,83.66,83.6585,83.6585,392,0
+LQDB.US,D,20230518,000000,83.47,83.47,83.37,83.4138,893,0
+LQDB.US,D,20230519,000000,83.35,83.35,83.2942,83.2942,3279,0
+LQDB.US,D,20230522,000000,83.2615,83.2615,83.2615,83.2615,1,0
+LQDB.US,D,20230523,000000,83.4299,83.4299,83.4299,83.4299,34,0
+LQDB.US,D,20230524,000000,83.261,83.261,83.2043,83.2043,1000,0
+LQDB.US,D,20230525,000000,82.9451,82.9451,82.9451,82.9451,188,0
+LQDB.US,D,20230526,000000,83.05,83.2153,83.05,83.2153,133,0
+LQDB.US,D,20230530,000000,83.54,83.6541,83.54,83.6541,147,0
+LQDB.US,D,20230531,000000,83.69,83.96,83.69,83.9473,3121,0
+LQDB.US,D,20230601,000000,83.8886,83.8886,83.8886,83.8886,11,0
+LQDB.US,D,20230602,000000,83.6834,83.6834,83.6834,83.6834,83,0
+LQDB.US,D,20230605,000000,83.61,83.61,83.541,83.541,242,0
+LQDB.US,D,20230606,000000,83.6302,83.6302,83.6302,83.6302,904,0
+LQDB.US,D,20230607,000000,83.0539,83.0539,83.0539,83.0539,123,0
+LQDB.US,D,20230608,000000,83.5,83.5124,83.48,83.5124,1682,0
+LQDB.US,D,20230609,000000,83.335,83.335,83.3285,83.3285,243,0
+LQDB.US,D,20230612,000000,83.5406,83.5406,83.5406,83.5406,5,0
+LQDB.US,D,20230613,000000,83.27,83.27,83.27,83.27,600,0
+LQDB.US,D,20230614,000000,83.27,83.5,83.27,83.4891,761,0
+LQDB.US,D,20230615,000000,83.875,84.0573,83.875,84.0573,165,0
+LQDB.US,D,20230616,000000,83.9552,83.9552,83.9552,83.9552,216,0
+LQDB.US,D,20230620,000000,84.2053,84.2053,84.2053,84.2053,39,0
+LQDB.US,D,20230621,000000,83.79,84.1424,83.79,84.1424,203,0
+LQDB.US,D,20230622,000000,83.79,83.8099,83.79,83.8051,335,0
+LQDB.US,D,20230623,000000,83.9932,83.9932,83.9932,83.9932,18,0
+LQDB.US,D,20230626,000000,84.12,84.14,84.0854,84.0854,1573,0
+LQDB.US,D,20230627,000000,83.9276,83.9276,83.9276,83.9276,13,0
+LQDB.US,D,20230628,000000,84.2535,84.2535,84.2535,84.2535,3,0
+LQDB.US,D,20230629,000000,83.6788,83.7915,83.6314,83.7915,290,0
+LQDB.US,D,20230630,000000,84.11,84.2392,84.1085,84.2392,5080,0
+LQDB.US,D,20230703,000000,83.8534,83.8534,83.8534,83.8534,81,0
+LQDB.US,D,20230705,000000,83.3653,83.3653,83.3653,83.3653,23,0
+LQDB.US,D,20230706,000000,82.9,82.9,82.7641,82.7641,397,0
+LQDB.US,D,20230707,000000,82.95,82.99,82.7621,82.7621,4712,0
+LQDB.US,D,20230710,000000,82.68,83.06,82.68,83.05,8104,0
+LQDB.US,D,20230711,000000,83.3507,83.3507,83.3507,83.3507,96,0
+LQDB.US,D,20230712,000000,83.95,84.009,83.95,84.009,290,0
+LQDB.US,D,20230713,000000,84.43,84.4537,84.43,84.4537,137,0
+LQDB.US,D,20230714,000000,84.25,84.28,83.93,83.93,410,0
+LQDB.US,D,20230717,000000,83.9976,83.9976,83.9976,83.9976,18,0
+LQDB.US,D,20230718,000000,84.29,84.31,84.23,84.2353,702,0
+LQDB.US,D,20230719,000000,84.48,84.5555,84.47,84.5555,3004,0
+LQDB.US,D,20230720,000000,84.01,84.0881,84.01,84.0881,1696,0
+LQDB.US,D,20230721,000000,84.2511,84.2511,84.2511,84.2511,7,0
+LQDB.US,D,20230724,000000,84.42,84.42,84.1709,84.1709,456,0
+LQDB.US,D,20230725,000000,84.07,84.07,84.0545,84.0545,806,0
+LQDB.US,D,20230726,000000,84.3726,84.3726,84.3726,84.3726,40,0
+LQDB.US,D,20230727,000000,84.07,84.07,83.6099,83.6099,969,0
+LQDB.US,D,20230728,000000,83.89,84.0387,83.89,84.0387,1556,0
+LQDB.US,D,20230731,000000,84.3,84.3,84.19,84.205,619,0
+LQDB.US,D,20230801,000000,83.33,83.39,83.28,83.3359,3199,0
+LQDB.US,D,20230802,000000,82.87,83.01,82.83,82.9274,4306,0
+LQDB.US,D,20230803,000000,82.4,82.43,82.32,82.3725,1868,0
+LQDB.US,D,20230804,000000,82.8944,83.1101,82.8944,83.0519,1463,0
+LQDB.US,D,20230807,000000,82.99,82.99,82.9138,82.9138,287,0
+LQDB.US,D,20230808,000000,83.1435,83.1563,83.1435,83.1563,150,0
+LQDB.US,D,20230809,000000,83.25,83.25,83.2,83.2,277,0
+LQDB.US,D,20230810,000000,82.7736,82.7736,82.7736,82.7736,1,0
+LQDB.US,D,20230811,000000,82.55,82.71,82.5308,82.5308,1202,0
+LQDB.US,D,20230814,000000,82.4892,82.4892,82.4892,82.4892,1,0
+LQDB.US,D,20230815,000000,82.4001,82.4001,82.1928,82.1928,1763,0
+LQDB.US,D,20230816,000000,82.12,82.24,81.8912,81.8912,1723,0
+LQDB.US,D,20230817,000000,81.7112,81.7112,81.7112,81.7112,2,0
+LQDB.US,D,20230818,000000,81.98,81.9858,81.98,81.9858,123,0
+LQDB.US,D,20230821,000000,81.6297,81.64,81.6037,81.6159,1691,0
+LQDB.US,D,20230822,000000,81.7545,81.7545,81.7545,81.7545,12,0
+LQDB.US,D,20230823,000000,82.6566,82.6566,82.6566,82.6566,19,0
+LQDB.US,D,20230824,000000,82.4597,82.4597,82.4597,82.4597,33,0
+LQDB.US,D,20230825,000000,82.25,82.4659,82.23,82.4659,465,0
+LQDB.US,D,20230828,000000,82.59,82.73,82.54,82.6899,2008,0
+LQDB.US,D,20230829,000000,82.96,83.24,82.96,83.2284,4623,0
+LQDB.US,D,20230830,000000,83.1129,83.1129,83.1129,83.1129,1,0
+LQDB.US,D,20230831,000000,83.35,83.37,83.2758,83.2758,1152,0
+LQDB.US,D,20230901,000000,82.5578,82.5578,82.5578,82.5578,1158,0
+LQDB.US,D,20230905,000000,82.0679,82.0679,82.0679,82.0679,45,0
+LQDB.US,D,20230906,000000,81.9951,81.9951,81.9951,81.9951,3,0
+LQDB.US,D,20230907,000000,82.1952,82.2973,82.1952,82.2973,128,0
+LQDB.US,D,20230908,000000,82.3842,82.3842,82.3842,82.3842,13,0
+LQDB.US,D,20230911,000000,82.2052,82.2434,82.2052,82.2434,114,0
+LQDB.US,D,20230912,000000,82.18,82.2198,82.16,82.2198,535,0
+LQDB.US,D,20230913,000000,82.3133,82.3595,82.3133,82.3595,609,0
+LQDB.US,D,20230914,000000,82.2877,82.2877,82.2877,82.2877,81,0
+LQDB.US,D,20230915,000000,82.1,82.1826,82.1,82.1826,816,0
+LQDB.US,D,20230918,000000,82.3092,82.3092,82.3092,82.3092,129,0
+LQDB.US,D,20230919,000000,82.1097,82.1097,82.1097,82.1097,2,0
+LQDB.US,D,20230920,000000,82.1557,82.1557,82.1557,82.1557,2,0
+LQDB.US,D,20230921,000000,81.625,81.625,81.5575,81.5575,130,0
+LQDB.US,D,20230922,000000,81.9392,81.9392,81.9392,81.9392,15,0
+LQDB.US,D,20230925,000000,81.43,81.43,81.341,81.3834,1658,0
+LQDB.US,D,20230926,000000,81.49,81.49,81.1738,81.1738,3411,0
+LQDB.US,D,20230927,000000,81.12,81.12,80.72,80.8877,4412,0
+LQDB.US,D,20230928,000000,80.73,81.0147,80.73,81.0147,143,0
+LQDB.US,D,20230929,000000,80.9256,80.9256,80.9256,80.9256,725,0
+LQDB.US,D,20231002,000000,80.0732,80.0732,80.0732,80.0732,49,0
+LQDB.US,D,20231003,000000,79.38,79.38,79.38,79.38,110,0
+LQDB.US,D,20231004,000000,80.0051,80.0051,80.0051,80.0051,7,0
+LQDB.US,D,20231005,000000,79.8881,79.9,79.8881,79.9,753,0
+LQDB.US,D,20231006,000000,79.76,79.76,79.7086,79.7086,101,0
+LQDB.US,D,20231009,000000,80.4855,80.4855,80.4855,80.4855,135,0
+LQDB.US,D,20231010,000000,80.5844,80.5844,80.48,80.48,572,0
+LQDB.US,D,20231011,000000,80.75,80.877,80.75,80.877,477,0
+LQDB.US,D,20231012,000000,80.82,80.82,80.1957,80.1957,503,0
+LQDB.US,D,20231013,000000,80.49,80.5182,80.49,80.5182,2093,0
+LQDB.US,D,20231016,000000,80.27,80.27,80.1109,80.1109,151,0
+LQDB.US,D,20231017,000000,79.6008,79.6008,79.6008,79.6008,31,0
+LQDB.US,D,20231018,000000,79.34,79.34,79.135,79.135,466,0
+LQDB.US,D,20231019,000000,78.95,78.95,78.7528,78.7528,582,0
+LQDB.US,D,20231020,000000,78.985,78.9979,78.985,78.9979,128,0
+LQDB.US,D,20231023,000000,79.15,79.4379,79.15,79.4379,121,0
+LQDB.US,D,20231024,000000,79.7747,79.7747,79.7747,79.7747,5,0
+LQDB.US,D,20231025,000000,79.2395,79.2395,79.2395,79.2395,83,0
+LQDB.US,D,20231026,000000,79.46,79.6618,79.46,79.6618,320,0
+LQDB.US,D,20231027,000000,79.4992,79.5394,79.4992,79.5394,273,0
+LQDB.US,D,20231030,000000,79.3331,79.3331,79.3331,79.3331,16,0
+LQDB.US,D,20231031,000000,79.5,79.5,79.3537,79.3537,3004,0
+LQDB.US,D,20231101,000000,79.8642,79.8642,79.8642,79.8642,13,0
+LQDB.US,D,20231102,000000,80.46,80.6286,80.39,80.6225,25169,0
+LQDB.US,D,20231103,000000,81.26,81.39,81.05,81.06,17643,0
+LQDB.US,D,20231106,000000,80.71,80.75,80.62,80.6384,2033,0
+LQDB.US,D,20231107,000000,81.03,81.1,81.03,81.04,424,0
+LQDB.US,D,20231108,000000,81.29,81.423,81.29,81.423,448,0
+LQDB.US,D,20231109,000000,80.785,80.785,80.785,80.785,151,0
+LQDB.US,D,20231110,000000,81.1439,81.1439,81.1439,81.1439,72,0
+LQDB.US,D,20231113,000000,81.05,81.0754,81.03,81.0754,2425,0
+LQDB.US,D,20231114,000000,82.1,82.1,82.03,82.0933,1401,0
+LQDB.US,D,20231115,000000,81.69,81.7751,81.69,81.7751,222,0
+LQDB.US,D,20231116,000000,82.17,82.3087,82.092,82.3087,1758,0
+LQDB.US,D,20231117,000000,82.42,82.4673,82.42,82.4673,309,0
+LQDB.US,D,20231120,000000,82.43,82.785,82.4233,82.78,9903,0
+LQDB.US,D,20231121,000000,82.88,82.88,82.6901,82.7855,2410,0
+LQDB.US,D,20231122,000000,82.91,83.0836,82.9025,83.0836,2867,0
+LQDB.US,D,20231124,000000,82.86,82.86,82.8366,82.8366,1941,0
+LQDB.US,D,20231127,000000,82.92,83.3031,82.92,83.3031,1185,0
+LQDB.US,D,20231128,000000,83.18,83.68,83.18,83.6625,3558,0
+LQDB.US,D,20231129,000000,84.14,84.239,84.14,84.1738,6405,0
+LQDB.US,D,20231130,000000,84.07,84.07,83.79,83.88,7319,0
+LQDB.US,D,20231201,000000,83.85,84.4,83.8,84.3095,3324,0
+LQDB.US,D,20231204,000000,84.14,84.14,83.945,84.0653,1321,0
+LQDB.US,D,20231205,000000,84.35,84.52,84.35,84.4752,1112,0
+LQDB.US,D,20231206,000000,84.74,84.835,84.7077,84.7457,6849,0
+LQDB.US,D,20231207,000000,84.6705,84.94,84.6705,84.8007,2315,0
+LQDB.US,D,20231208,000000,84.4553,84.4553,84.4553,84.4553,936,0
+LQDB.US,D,20231211,000000,84.3116,84.4019,84.3116,84.4019,1212,0
+LQDB.US,D,20231212,000000,84.52,84.83,84.52,84.7795,1907,0
+LQDB.US,D,20231213,000000,85.0999,85.9537,85.05,85.9537,1422,0
+LQDB.US,D,20231214,000000,86.17,86.3501,86.17,86.3501,1094,0
+LQDB.US,D,20231215,000000,86.16,86.2539,86.16,86.2539,123,0
+LQDB.US,D,20231218,000000,86.01,86.077,85.9846,85.9846,379,0
+LQDB.US,D,20231219,000000,86.23,86.23,86.0782,86.0782,452,0
+LQDB.US,D,20231220,000000,86.2586,86.3014,86.2586,86.3014,100,0
+LQDB.US,D,20231221,000000,86.3323,86.3323,86.3323,86.3323,359,0
+LQDB.US,D,20231222,000000,86.25,86.25,86.25,86.25,7,0
+LQDB.US,D,20231226,000000,86.3988,86.3988,86.3988,86.3988,11,0
+LQDB.US,D,20231227,000000,87.1389,87.1389,87.0243,87.0243,368,0
+LQDB.US,D,20231228,000000,87.03,87.03,86.8731,86.8731,1037,0
+LQDB.US,D,20231229,000000,86.71,86.8,86.6951,86.6951,382,0
+LQDB.US,D,20240102,000000,86.299,86.299,86.1813,86.1813,1161,0
+LQDB.US,D,20240103,000000,85.8905,86.0818,85.8905,86.0818,486,0
+LQDB.US,D,20240104,000000,85.7214,85.7549,85.7214,85.7549,1844,0
+LQDB.US,D,20240105,000000,85.6261,85.65,85.48,85.53,2198,0
+LQDB.US,D,20240108,000000,85.85,85.98,85.85,85.9726,541,0
+LQDB.US,D,20240109,000000,85.93,86.131,85.86,86.131,1281,0
+LQDB.US,D,20240110,000000,86.16,86.16,85.96,85.96,231,0
+LQDB.US,D,20240111,000000,86.3803,86.3803,86.3803,86.3803,102,0
+LQDB.US,D,20240112,000000,86.4901,86.5781,86.4901,86.5781,122,0
+LQDB.US,D,20240116,000000,86.2401,86.2401,85.8433,85.9174,805,0
+LQDB.US,D,20240117,000000,85.67,85.83,85.67,85.757,500,0
+LQDB.US,D,20240118,000000,85.625,85.625,85.625,85.625,28,0
+LQDB.US,D,20240119,000000,85.6849,85.6849,85.6849,85.6849,20,0
+LQDB.US,D,20240122,000000,85.85,85.85,85.85,85.85,22,0
+LQDB.US,D,20240123,000000,85.6487,85.6487,85.6487,85.6487,21,0
+LQDB.US,D,20240124,000000,85.64,85.64,85.4781,85.4903,285,0
+LQDB.US,D,20240125,000000,85.9208,85.9577,85.9208,85.9577,172,0
+LQDB.US,D,20240126,000000,85.9,85.9294,85.85,85.8675,4285,0
+LQDB.US,D,20240129,000000,86.0451,86.1078,86.0451,86.1078,294,0
+LQDB.US,D,20240130,000000,86.2532,86.2532,86.2532,86.2532,3,0
+LQDB.US,D,20240131,000000,86.3989,86.3989,86.3989,86.3989,877,0
+LQDB.US,D,20240201,000000,86.55,86.7,86.55,86.6593,1126,0
+LQDB.US,D,20240202,000000,86.0269,86.0743,86.0269,86.0743,462,0
+LQDB.US,D,20240205,000000,85.4063,85.4063,85.4063,85.4063,135,0
+LQDB.US,D,20240206,000000,85.66,85.9107,85.66,85.8117,3102,0
+LQDB.US,D,20240207,000000,85.67,85.7204,85.66,85.7074,3216,0
+LQDB.US,D,20240208,000000,85.3556,85.3556,85.291,85.291,2575,0
+LQDB.US,D,20240209,000000,85.1942,85.1942,85.1942,85.1942,119,0
+LQDB.US,D,20240212,000000,85.15,85.35,85.13,85.2677,3392,0
+LQDB.US,D,20240213,000000,84.6349,84.6349,84.47,84.5282,982,0
+LQDB.US,D,20240214,000000,84.8279,84.8279,84.8279,84.8279,523,0
+LQDB.US,D,20240215,000000,85.33,85.33,85.0996,85.0996,6096,0
+LQDB.US,D,20240216,000000,84.7944,84.8168,84.7944,84.8168,442,0
+LQDB.US,D,20240220,000000,85.14,85.14,85.0123,85.0534,946,0
+LQDB.US,D,20240221,000000,84.8981,84.8981,84.8981,84.8981,126,0
+LQDB.US,D,20240222,000000,84.97,84.9999,84.88,84.9413,1098,0
+LQDB.US,D,20240223,000000,84.9,85.1897,84.9,85.14,2321,0
+LQDB.US,D,20240226,000000,84.9101,84.9538,84.9101,84.9538,1313,0
+LQDB.US,D,20240227,000000,84.8532,84.8532,84.8532,84.8532,85,0
+LQDB.US,D,20240228,000000,84.89,84.91,84.89,84.9,1301,0
+LQDB.US,D,20240229,000000,84.98,84.98,84.8992,84.9593,1825,0
+LQDB.US,D,20240301,000000,84.87,85.09,84.87,85.072,2137,0
+LQDB.US,D,20240304,000000,84.885,84.902,84.885,84.902,124,0
+LQDB.US,D,20240305,000000,85.25,85.4,85.25,85.3125,1429,0
+LQDB.US,D,20240306,000000,85.4285,85.4285,85.4285,85.4285,69,0
+LQDB.US,D,20240307,000000,85.6074,85.6074,85.6074,85.6074,3,0
+LQDB.US,D,20240308,000000,85.695,85.695,85.695,85.695,86,0
+LQDB.US,D,20240311,000000,85.7004,85.7004,85.7004,85.7004,79,0
+LQDB.US,D,20240312,000000,85.4783,85.5069,85.4783,85.5069,385,0
+LQDB.US,D,20240313,000000,85.52,85.52,85.4407,85.4407,167,0
+LQDB.US,D,20240314,000000,85.03,85.0494,84.9567,84.9567,1012,0
+LQDB.US,D,20240315,000000,84.96,85.0799,84.96,85.0298,1570,0
+LQDB.US,D,20240318,000000,84.93,84.95,84.8,84.8334,4384,0
+LQDB.US,D,20240319,000000,85.12,85.12,85.0993,85.0993,1224,0
+LQDB.US,D,20240320,000000,85.2073,85.2172,85.2073,85.2172,131,0
+LQDB.US,D,20240321,000000,85.3394,85.3394,85.3394,85.3394,2,0
+LQDB.US,D,20240322,000000,85.77,85.77,85.59,85.59,158,0
+LQDB.US,D,20240325,000000,85.3483,85.3483,85.3483,85.3483,59,0
+LQDB.US,D,20240326,000000,85.3409,85.3409,85.3409,85.3409,3,0
+LQDB.US,D,20240327,000000,85.7736,85.7736,85.7736,85.7736,4,0
+LQDB.US,D,20240328,000000,85.7921,85.7921,85.65,85.77,644,0
+LQDB.US,D,20240401,000000,84.8155,84.8155,84.8155,84.8155,344,0
+LQDB.US,D,20240402,000000,84.58,84.7485,84.57,84.7485,215,0
+LQDB.US,D,20240403,000000,84.5501,84.8405,84.5501,84.8405,1281,0
+LQDB.US,D,20240404,000000,84.8932,84.8932,84.8932,84.8932,36,0
+LQDB.US,D,20240405,000000,84.77,84.7783,84.615,84.615,576,0
+LQDB.US,D,20240408,000000,84.6221,84.6221,84.6221,84.6221,80,0
+LQDB.US,D,20240409,000000,84.922,84.922,84.922,84.922,12,0
+LQDB.US,D,20240410,000000,84.37,84.37,83.9537,83.9537,305,0
+LQDB.US,D,20240411,000000,83.889,83.889,83.889,83.889,265,0
+LQDB.US,D,20240412,000000,84.15,84.15,84.0337,84.0337,242,0
+LQDB.US,D,20240415,000000,83.73,83.73,83.01,83.1904,6361,0
+LQDB.US,D,20240416,000000,83.136,83.136,83.1148,83.1148,565,0
+LQDB.US,D,20240417,000000,83.5,83.5,83.4395,83.4395,135,0
+LQDB.US,D,20240418,000000,83.2979,83.2979,83.2979,83.2979,123,0
+LQDB.US,D,20240419,000000,83.55,83.55,83.55,83.55,460,0
+LQDB.US,D,20240422,000000,83.46,83.66,83.4,83.5687,5417,0
+LQDB.US,D,20240423,000000,83.8786,83.8786,83.73,83.73,543,0
+LQDB.US,D,20240424,000000,83.4261,83.4261,83.4261,83.4261,7,0
+LQDB.US,D,20240425,000000,83.2454,83.2454,83.2454,83.2454,24,0
+LQDB.US,D,20240426,000000,83.4862,83.4862,83.4862,83.4862,24,0
+LQDB.US,D,20240429,000000,83.8,83.8,83.67,83.7644,299,0
+LQDB.US,D,20240430,000000,83.4038,83.4038,83.4038,83.4038,185,0
+LQDB.US,D,20240501,000000,83.2951,83.4447,83.26,83.4447,206,0
+LQDB.US,D,20240502,000000,83.8017,83.8086,83.7968,83.7968,422,0
+LQDB.US,D,20240503,000000,84.2791,84.2791,84.2791,84.2791,106,0
+LQDB.US,D,20240506,000000,84.4304,84.4304,84.4304,84.4304,114,0
+LQDB.US,D,20240507,000000,84.488,84.488,84.488,84.488,75,0
+LQDB.US,D,20240508,000000,84.37,84.3881,84.37,84.3881,114,0
+LQDB.US,D,20240509,000000,84.35,84.4488,84.35,84.4488,384,0
+LQDB.US,D,20240510,000000,84.1421,84.2258,84.1421,84.2258,510,0
+LQDB.US,D,20240513,000000,84.256,84.256,84.256,84.256,5,0
+LQDB.US,D,20240514,000000,84.4592,84.4592,84.4592,84.4592,12,0
+LQDB.US,D,20240515,000000,85.0205,85.0205,85.0205,85.0205,38,0
+LQDB.US,D,20240516,000000,84.9171,84.9171,84.9171,84.9171,63,0
+LQDB.US,D,20240517,000000,84.7965,84.7965,84.7965,84.7965,7,0
+LQDB.US,D,20240520,000000,84.78,84.78,84.78,84.78,151,0
+LQDB.US,D,20240521,000000,84.91,84.91,84.91,84.91,106,0
+LQDB.US,D,20240522,000000,84.8,84.8,84.8,84.8,106,0
+LQDB.US,D,20240523,000000,84.53,84.53,84.53,84.53,139,0
+LQDB.US,D,20240524,000000,84.6548,84.6548,84.6548,84.6548,13,0
+LQDB.US,D,20240528,000000,84.67,84.67,84.3008,84.3008,1477,0
+LQDB.US,D,20240529,000000,83.9659,83.9659,83.9659,83.9659,56,0
+LQDB.US,D,20240530,000000,84.2617,84.3537,84.2617,84.3537,227,0
+LQDB.US,D,20240531,000000,84.7335,84.7335,84.7335,84.7335,22,0
+LQDB.US,D,20240603,000000,84.8117,84.8117,84.8117,84.8117,96,0
+LQDB.US,D,20240604,000000,85.06,85.0792,85.06,85.0792,189,0
+LQDB.US,D,20240605,000000,85.3095,85.3095,85.3095,85.3095,40,0
+LQDB.US,D,20240606,000000,85.2765,85.2765,85.2765,85.2765,140,0
+LQDB.US,D,20240607,000000,84.77,84.77,84.6893,84.6893,581,0
+LQDB.US,D,20240610,000000,84.5585,84.5605,84.5585,84.5605,258,0
+LQDB.US,D,20240611,000000,84.8178,84.8178,84.8178,84.8178,74,0
+LQDB.US,D,20240612,000000,85.54,85.54,85.221,85.221,512,0
+LQDB.US,D,20240613,000000,85.63,85.63,85.577,85.577,206,0
+LQDB.US,D,20240614,000000,85.5592,85.5733,85.51,85.5733,732,0
+LQDB.US,D,20240617,000000,85.2959,85.2959,85.2959,85.2959,269,0
+LQDB.US,D,20240618,000000,85.5714,85.5714,85.5714,85.5714,66,0
+LQDB.US,D,20240620,000000,85.2251,85.3711,85.1192,85.3711,212,0
+LQDB.US,D,20240621,000000,85.295,85.3989,85.295,85.3989,210,0
+LQDB.US,D,20240624,000000,85.4301,85.4301,85.4301,85.4301,86,0
+LQDB.US,D,20240625,000000,85.3801,85.4199,85.38,85.4199,1864,0
+LQDB.US,D,20240626,000000,85.0666,85.0666,85.0666,85.0666,16,0
+LQDB.US,D,20240627,000000,85.2167,85.2167,85.2167,85.2167,60,0
+LQDB.US,D,20240628,000000,85.42,85.42,84.8516,84.8516,418,0
+LQDB.US,D,20240701,000000,84.1534,84.1534,84.1534,84.1534,103,0
+LQDB.US,D,20240702,000000,84.435,84.5398,84.42,84.5398,524,0
+LQDB.US,D,20240703,000000,84.9757,84.9757,84.9757,84.9757,31,0
+LQDB.US,D,20240705,000000,85.365,85.3778,85.34,85.3778,329,0
+LQDB.US,D,20240708,000000,85.43,85.4556,85.38,85.4556,1612,0
+LQDB.US,D,20240709,000000,85.2609,85.2609,85.2609,85.2609,205,0
+LQDB.US,D,20240710,000000,85.4088,85.4088,85.4088,85.4088,29,0
+LQDB.US,D,20240711,000000,85.78,85.8104,85.78,85.8104,1016,0
+LQDB.US,D,20240712,000000,85.8,85.9895,85.75,85.9895,712,0
+LQDB.US,D,20240715,000000,85.79,85.79,85.75,85.75,803,0
+LQDB.US,D,20240716,000000,85.9309,86.0343,85.9309,86.0343,1202,0
+LQDB.US,D,20240717,000000,85.94,86.12,85.94,86.0951,1080,0
+LQDB.US,D,20240718,000000,85.94,86.03,85.8848,85.8848,2085,0
+LQDB.US,D,20240719,000000,86.08,86.08,85.5777,85.67,2643,0
+LQDB.US,D,20240722,000000,85.63,85.7,85.63,85.6436,4407,0
+LQDB.US,D,20240723,000000,85.64,85.64,85.57,85.57,2078,0
+LQDB.US,D,20240724,000000,85.44,85.44,85.227,85.227,373,0
+LQDB.US,D,20240725,000000,85.4294,85.4294,85.4294,85.4294,95,0
+LQDB.US,D,20240726,000000,85.7685,85.7685,85.7685,85.7685,3,0
+LQDB.US,D,20240729,000000,85.9162,85.9162,85.9162,85.9162,35,0
+LQDB.US,D,20240730,000000,85.93,85.9735,85.8001,85.9735,1511,0
+LQDB.US,D,20240731,000000,86.16,86.3593,86.16,86.3593,213,0
+LQDB.US,D,20240801,000000,86.41,86.49,86.34,86.3454,1772,0
+LQDB.US,D,20240802,000000,86.852,87.0022,86.852,87.0022,164,0
+LQDB.US,D,20240805,000000,86.64,86.7573,86.64,86.7314,416,0
+LQDB.US,D,20240806,000000,86.3753,86.65,86.3753,86.3753,393,0
+LQDB.US,D,20240807,000000,86.07,86.07,86.0675,86.0675,136,0
+LQDB.US,D,20240808,000000,86.0099,86.1039,86.0099,86.1039,170,0
+LQDB.US,D,20240809,000000,86.4783,86.55,86.331,86.4664,1936,0
+LQDB.US,D,20240812,000000,86.35,86.5777,86.35,86.5777,717,0
+LQDB.US,D,20240813,000000,86.8499,86.9381,86.65,86.9381,5175,0
+LQDB.US,D,20240814,000000,87.16,87.3281,87.16,87.2724,701,0
+LQDB.US,D,20240815,000000,86.97,87.0833,86.84,87.0833,810,0
+LQDB.US,D,20240816,000000,87.09,87.2755,87.09,87.2755,164,0
+LQDB.US,D,20240819,000000,87.27,87.4045,87.27,87.4045,169,0
+LQDB.US,D,20240820,000000,87.42,87.5838,87.42,87.5838,477,0
+LQDB.US,D,20240821,000000,87.62,87.82,87.62,87.82,141,0
+LQDB.US,D,20240822,000000,87.4962,87.4962,87.4962,87.4962,100,0
+LQDB.US,D,20240823,000000,87.9123,87.9123,87.9123,87.9123,66,0
+LQDB.US,D,20240826,000000,87.78,87.8204,87.78,87.8204,969,0
+LQDB.US,D,20240827,000000,87.58,87.7987,87.58,87.7987,292,0
+LQDB.US,D,20240828,000000,87.65,87.7,87.53,87.6379,3938,0
+LQDB.US,D,20240829,000000,87.5985,87.6074,87.5985,87.6074,694,0
+LQDB.US,D,20240830,000000,87.3881,87.43,87.3881,87.4248,322,0
+LQDB.US,D,20240903,000000,87.4,87.4001,87.2177,87.2177,723,0
+LQDB.US,D,20240904,000000,87.615,87.7066,87.545,87.7066,568,0
+LQDB.US,D,20240905,000000,87.95,88.0301,87.95,88.0301,228,0
+LQDB.US,D,20240906,000000,88.357,88.357,88.0047,88.0047,878,0
+LQDB.US,D,20240909,000000,87.9497,88.37,87.9497,88.2004,28538,0
+LQDB.US,D,20240910,000000,88.18,88.351,88.18,88.351,216,0
+LQDB.US,D,20240911,000000,88.23,88.4,88.23,88.3983,1430,0
+LQDB.US,D,20240912,000000,88.31,88.34,88.17,88.34,3768,0
+LQDB.US,D,20240913,000000,88.4901,88.5871,88.4901,88.5871,521,0
+LQDB.US,D,20240916,000000,88.67,89.005,88.67,88.9,6078,0
+LQDB.US,D,20240917,000000,89.02,89.02,88.76,88.876,1752,0
+LQDB.US,D,20240918,000000,88.72,88.97,88.6218,88.6218,3363,0
+LQDB.US,D,20240919,000000,88.67,88.6916,88.67,88.6916,827,0
+LQDB.US,D,20240920,000000,88.57,88.7395,88.52,88.7395,1532,0
+LQDB.US,D,20240923,000000,88.58,88.75,88.54,88.6714,1632,0
+LQDB.US,D,20240924,000000,88.51,88.7977,88.51,88.7977,253,0
+LQDB.US,D,20240925,000000,88.525,88.58,88.39,88.39,1829,0
+LQDB.US,D,20240926,000000,88.47,88.47,88.21,88.3248,2212,0
+LQDB.US,D,20240927,000000,88.6318,88.6318,88.6318,88.6318,219,0
+LQDB.US,D,20241001,000000,88.415,88.4616,88.415,88.4616,365,0
+LQDB.US,D,20241002,000000,88.3909,88.4,88.3444,88.3444,295,0
+LQDB.US,D,20241003,000000,88.07,88.07,88.046,88.046,468,0
+LQDB.US,D,20241004,000000,87.4815,87.57,87.4815,87.5137,2455,0
+LQDB.US,D,20241007,000000,87.25,87.25,87.25,87.25,403,0
+LQDB.US,D,20241008,000000,87.285,87.395,87.26,87.3809,1692,0
+LQDB.US,D,20241009,000000,87.2,87.2253,87.1263,87.2193,524,0
+LQDB.US,D,20241010,000000,87.0901,87.2236,87.0901,87.2236,588,0
+LQDB.US,D,20241011,000000,87.11,87.238,87.11,87.2274,417,0
+LQDB.US,D,20241014,000000,87.01,87.16,87.01,87.16,523,0
+LQDB.US,D,20241015,000000,87.48,87.48,87.37,87.4703,3614,0
+LQDB.US,D,20241016,000000,87.72,87.7545,87.72,87.7203,6054,0
+LQDB.US,D,20241017,000000,87.3101,87.3101,87.2501,87.3062,406,0
+LQDB.US,D,20241018,000000,87.449,87.449,87.2274,87.2274,1358,0
+LQDB.US,D,20241021,000000,86.92,86.92,86.5326,86.5326,294,0
+LQDB.US,D,20241022,000000,86.44,86.545,86.44,86.545,1305,0
+LQDB.US,D,20241023,000000,86.302,86.302,86.302,86.302,64,0
+LQDB.US,D,20241024,000000,86.5625,86.5625,86.5625,86.5625,164,0
+LQDB.US,D,20241025,000000,86.53,86.53,86.365,86.365,625,0
+LQDB.US,D,20241028,000000,86.2661,86.2995,86.2601,86.2995,325,0
+LQDB.US,D,20241029,000000,86.295,86.3882,86.295,86.3882,131,0
+LQDB.US,D,20241030,000000,86.5,86.5,86.301,86.301,305,0
+LQDB.US,D,20241031,000000,86.2094,86.2094,86.2094,86.2094,219,0
+LQDB.US,D,20241101,000000,85.5219,85.5219,85.5219,85.5219,148,0
+LQDB.US,D,20241104,000000,85.89,85.9643,85.86,85.9643,1099,0
+LQDB.US,D,20241105,000000,85.87,86.46,85.8462,86.46,2437,0
+LQDB.US,D,20241106,000000,85.6201,85.7032,85.6201,85.7032,341,0
+LQDB.US,D,20241107,000000,85.85,86.4841,85.85,86.4326,1108,0
+LQDB.US,D,20241108,000000,86.74,86.74,86.5892,86.6454,446,0
+LQDB.US,D,20241113,000000,85.8711,85.8711,85.7467,85.7467,270,0
+LQDB.US,D,20241114,000000,85.92,85.92,85.7394,85.7394,507,0
+LQDB.US,D,20241115,000000,85.4499,85.7639,85.32,85.7639,4862,0
+LQDB.US,D,20241118,000000,85.6,85.8739,85.59,85.8739,2613,0
+LQDB.US,D,20241119,000000,85.9801,86.031,85.9801,86.025,727,0
+LQDB.US,D,20241121,000000,86.07,86.07,85.8111,85.92,4179,0
+LQDB.US,D,20241122,000000,85.8179,85.8792,85.8153,85.8792,396,0
+LQDB.US,D,20241125,000000,86.5999,86.685,86.45,86.685,658,0
+LQDB.US,D,20241127,000000,86.79,86.92,86.7043,86.89,2974,0
+LQDB.US,D,20241202,000000,86.75,86.9707,86.75,86.9707,211,0
+LQDB.US,D,20241206,000000,87.18,87.2611,87.18,87.2611,529,0
+LQDB.US,D,20241209,000000,87.05,87.05,86.8,87.0423,1021,0
+LQDB.US,D,20241210,000000,87.0077,87.0077,87.0032,87.0032,262,0
+LQDB.US,D,20241213,000000,86.2832,86.2832,86.1086,86.1086,1285,0
+LQDB.US,D,20241216,000000,86.14,86.195,86.1087,86.195,525,0
+LQDB.US,D,20241217,000000,86.26,86.26,86.1,86.1687,417,0
+LQDB.US,D,20241218,000000,85.91,85.91,85.0985,85.1396,2997,0
+LQDB.US,D,20241219,000000,84.8877,84.8877,84.8214,84.8214,228,0
+LQDB.US,D,20241220,000000,85.0821,85.0821,85.0527,85.0527,845,0
+LQDB.US,D,20241223,000000,84.8106,84.8832,84.8106,84.8832,666,0
+LQDB.US,D,20241224,000000,84.75,85.0447,84.75,85.0447,293,0
+LQDB.US,D,20241226,000000,84.82,85.1296,84.82,85.1296,1559,0
+LQDB.US,D,20241230,000000,85.06,85.1413,84.93,85.1413,1454,0
+LQDB.US,D,20241231,000000,85.0393,85.0393,84.77,84.92,1497,0
+LQDB.US,D,20250102,000000,85.18,85.18,85,85.04,626,0
+LQDB.US,D,20250103,000000,85.12,85.12,84.8956,84.8956,940,0
+LQDB.US,D,20250106,000000,84.7201,84.7391,84.7201,84.7391,148,0
+LQDB.US,D,20250107,000000,84.41,84.4568,84.41,84.4568,124,0
+LQDB.US,D,20250108,000000,84.37,84.58,84.29,84.51,899,0
+LQDB.US,D,20250110,000000,84.2,84.22,84.04,84.13,893,0
+LQDB.US,D,20250113,000000,84.0003,84.0174,84.0003,84.0174,106,0
+LQDB.US,D,20250114,000000,83.99,84.0576,83.99,84.0576,549,0
+LQDB.US,D,20250117,000000,85.1032,85.1032,84.9925,85.0164,390,0
+LQDB.US,D,20250121,000000,85.17,85.3505,85.04,85.3505,2172,0
+LQDB.US,D,20250122,000000,85.29,85.41,85.2153,85.2153,1217,0
+LQDB.US,D,20250127,000000,85.482,85.586,85.482,85.586,541,0
+LQDB.US,D,20250128,000000,85.52,85.6278,85.52,85.6278,477,0
+LQDB.US,D,20250129,000000,85.75,85.9,85.5,85.588,2828,0
+LQDB.US,D,20250131,000000,85.5635,85.7,85.35,85.47,4743,0
+LQDB.US,D,20250203,000000,85.25,85.25,85.1849,85.1849,227,0
+LQDB.US,D,20250204,000000,85.2817,85.3552,84.78,85.3552,703,0
+LQDB.US,D,20250205,000000,85.6201,85.79,85.41,85.7301,3515,0
+LQDB.US,D,20250207,000000,85.33,85.382,85.33,85.382,271,0
+LQDB.US,D,20250211,000000,85.3,85.455,85.27,85.27,2076,0
+LQDB.US,D,20250212,000000,84.88,85.38,84.88,84.9511,2898,0
+LQDB.US,D,20250213,000000,85.3401,85.4985,85.3,85.48,3392,0
+LQDB.US,D,20250214,000000,85.795,85.8,85.71,85.735,3892,0
+LQDB.US,D,20250218,000000,85.6201,85.64,85.423,85.423,789,0
+LQDB.US,D,20250219,000000,85.39,85.515,85.39,85.515,788,0
+LQDB.US,D,20250220,000000,85.565,85.665,85.565,85.665,405,0
+LQDB.US,D,20250221,000000,85.84,85.9159,85.84,85.9159,262,0
+LQDB.US,D,20250224,000000,85.9,85.9,85.9,85.9,240,0
+LQDB.US,D,20250225,000000,86.46,86.55,86.46,86.55,384,0
+LQDB.US,D,20250227,000000,86.4535,86.4535,86.294,86.4299,531,0
+LQDB.US,D,20250228,000000,86.52,86.57,86.515,86.52,4098,0
+LQDB.US,D,20250303,000000,86.2787,86.5302,86.2787,86.5302,976,0
+LQDB.US,D,20250305,000000,86.155,86.47,86.155,86.1597,314,0
+LQDB.US,D,20250306,000000,85.94,85.94,85.9144,85.9144,1401,0
+LQDB.US,D,20250307,000000,86.095,86.095,85.811,85.811,1776,0
+LQDB.US,D,20250310,000000,86.2,86.2,86.1,86.1016,1134,0
+LQDB.US,D,20250311,000000,85.98,85.98,85.5871,85.5871,1474,0
+LQDB.US,D,20250313,000000,85.4661,85.53,85.4661,85.5228,573,0
+LQDB.US,D,20250314,000000,85.67,85.67,85.54,85.586,697,0
+LQDB.US,D,20250317,000000,85.73,85.73,85.71,85.72,593,0
+LQDB.US,D,20250319,000000,86.09,86.259,86.09,86.259,155,0
+LQDB.US,D,20250324,000000,85.876,85.876,85.7798,85.7798,561,0
+LQDB.US,D,20250326,000000,85.6413,85.6519,85.62,85.62,883,0
+LQDB.US,D,20250327,000000,85.535,85.6,85.535,85.5492,16093,0
+LQDB.US,D,20250328,000000,85.81,85.9342,85.7443,85.9342,551,0
+LQDB.US,D,20250331,000000,85.992,86.0121,85.9001,86.0121,1247,0
+LQDB.US,D,20250401,000000,85.9526,85.9526,85.9103,85.9103,229,0
+LQDB.US,D,20250402,000000,85.836,86.0425,85.836,86.0425,167,0
+LQDB.US,D,20250403,000000,86.1,86.14,86.0922,86.0922,1263,0
+LQDB.US,D,20250404,000000,86.1673,86.1673,85.9418,85.9418,677,0
+LQDB.US,D,20250407,000000,84.7,85.35,84.6109,84.6247,1038,0
+LQDB.US,D,20250408,000000,84.62,84.65,83.6426,83.6426,3352,0
+LQDB.US,D,20250409,000000,83.3,84.8285,82.95,84.8285,2514,0
+LQDB.US,D,20250411,000000,82.7296,83.6804,82.7296,83.6804,1401,0
+LQDB.US,D,20250415,000000,84.2662,84.4845,84.2662,84.4194,818,0
+LQDB.US,D,20250416,000000,84.41,84.68,84.41,84.6,888,0
+LQDB.US,D,20250417,000000,84.58,84.7,84.58,84.6603,1733,0
+LQDB.US,D,20250421,000000,84.4,84.4,84.0736,84.0736,142,0
+LQDB.US,D,20250422,000000,84.31,84.31,84.27,84.28,834,0
+LQDB.US,D,20250424,000000,85.15,85.15,85.1153,85.1153,613,0
+LQDB.US,D,20250425,000000,85.295,85.4555,85.24,85.4507,1778,0
+LQDB.US,D,20250428,000000,85.5207,85.525,85.5207,85.525,353,0
+LQDB.US,D,20250501,000000,84.9463,84.9463,84.9385,84.9385,346,0
+LQDB.US,D,20250505,000000,84.6537,84.6669,84.62,84.6669,971,0
+LQDB.US,D,20250506,000000,84.76,84.7763,84.76,84.7763,892,0
+LQDB.US,D,20250508,000000,84.9277,84.9277,84.7258,84.7258,895,0
+LQDB.US,D,20250519,000000,84.7,85.1294,84.7,85.1294,186,0
+LQDB.US,D,20250520,000000,84.87,84.9563,84.87,84.9563,238,0
+LQDB.US,D,20250527,000000,85.1964,85.2174,85.01,85.2174,1014,0
+LQDB.US,D,20250528,000000,85.01,85.09,85.01,85.0248,615,0
+LQDB.US,D,20250609,000000,85.12,85.2327,85.12,85.2327,224,0
+LQDB.US,D,20250610,000000,85.335,85.44,85.335,85.3875,1976,0
+LQDB.US,D,20250611,000000,85.5514,85.626,85.51,85.6151,3061,0
+LQDB.US,D,20250612,000000,85.97,86.0202,85.938,85.9939,741,0
+LQDB.US,D,20250616,000000,85.68,85.7576,85.42,85.5,6112,0
+LQDB.US,D,20250617,000000,85.68,85.72,85.6,85.72,632,0
+LQDB.US,D,20250618,000000,85.8268,85.8268,85.7684,85.7684,207,0
+LQDB.US,D,20250620,000000,85.88,85.88,85.8252,85.8252,294,0
+LQDB.US,D,20250624,000000,86.38,86.38,86.3068,86.3068,928,0
+LQDB.US,D,20250625,000000,86.1338,86.21,86.1338,86.185,540,0
+LQDB.US,D,20250627,000000,86.4437,86.4437,86.4103,86.42,478,0
+LQDB.US,D,20250630,000000,86.54,86.87,86.54,86.799,7270,0
+LQDB.US,D,20250701,000000,86.52,86.5293,86.4755,86.4755,278,0
+LQDB.US,D,20250702,000000,86.4449,86.4763,86.4449,86.4763,157,0
+LQDB.US,D,20250703,000000,86.47,86.55,86.3045,86.3402,562,0
+LQDB.US,D,20250707,000000,86.068,86.14,85.98,86.14,2681,0
+LQDB.US,D,20250708,000000,85.9,86.05,85.77,85.97,4337,0
+LQDB.US,D,20250709,000000,85.9334,86.1727,85.9334,86.1727,324,0
+LQDB.US,D,20250710,000000,86.2999,86.2999,86.2081,86.2081,256,0
+LQDB.US,D,20250714,000000,85.79,85.87,85.75,85.8454,1071,0
+LQDB.US,D,20250715,000000,85.602,85.6389,85.5955,85.5955,601,0
+LQDB.US,D,20250716,000000,85.753,85.753,85.66,85.74,1482,0
+LQDB.US,D,20250717,000000,85.82,85.87,85.7832,85.87,1570,0
+LQDB.US,D,20250723,000000,86.28,86.39,86.25,86.25,1921,0
+LQDB.US,D,20250729,000000,86.6185,86.6402,86.575,86.6402,520,0
+LQDB.US,D,20250730,000000,86.395,86.4298,86.39,86.4298,261,0
+LQDB.US,D,20250731,000000,86.7081,86.7081,86.43,86.43,942,0
+LQDB.US,D,20250801,000000,86.6798,86.7297,86.6798,86.7297,249,0
+LQDB.US,D,20250804,000000,86.7909,86.805,86.77,86.805,427,0
+LQDB.US,D,20250805,000000,86.75,86.91,86.75,86.855,476,0
+LQDB.US,D,20250807,000000,86.943,86.943,86.77,86.841,1109,0
+LQDB.US,D,20250808,000000,86.6111,86.6111,86.61,86.61,287,0
+LQDB.US,D,20250812,000000,86.76,86.7764,86.75,86.7764,1488,0
+LQDB.US,D,20250813,000000,87.11,87.18,87.1081,87.1081,1118,0
+LQDB.US,D,20250818,000000,86.7418,86.94,86.7012,86.7262,827,0
+LQDB.US,D,20250819,000000,86.79,86.849,86.79,86.8402,285,0
+LQDB.US,D,20250820,000000,86.86,87.01,86.86,86.8848,1263,0
+LQDB.US,D,20250822,000000,87.1001,87.15,87.1001,87.1374,8082,0
+LQDB.US,D,20250825,000000,86.95,87.04,86.95,86.95,5989,0
+LQDB.US,D,20250826,000000,86.9,87.05,86.88,87.05,949,0
+LQDB.US,D,20250829,000000,86.9515,86.9515,86.9303,86.9303,614,0
+LQDB.US,D,20250902,000000,86.4,86.62,86.4,86.62,550,0
+LQDB.US,D,20250903,000000,86.83,86.8436,86.7449,86.785,3563,0
+LQDB.US,D,20250904,000000,86.9638,87.2197,86.9638,87.2197,1424,0
+LQDB.US,D,20250905,000000,87.78,87.78,87.6378,87.6378,785,0
+LQDB.US,D,20250908,000000,87.87,87.9488,87.82,87.85,3264,0
+LQDB.US,D,20250909,000000,87.6514,87.77,87.64,87.77,1365,0
+LQDB.US,D,20250911,000000,88.32,88.32,88.2574,88.2574,932,0
+LQDB.US,D,20250912,000000,88.0645,88.185,88.0645,88.185,1947,0
+LQDB.US,D,20250915,000000,88.3677,88.4352,88.3677,88.3844,2085,0
+LQDB.US,D,20250916,000000,88.44,88.47,88.3711,88.4044,1507,0
+LQDB.US,D,20250917,000000,88.32,88.41,88.2141,88.2141,1613,0
+LQDB.US,D,20250918,000000,88,88.1274,88,88.1274,267,0
+LQDB.US,D,20250922,000000,88.02,88.065,87.945,87.9805,643,0
+LQDB.US,D,20250924,000000,87.87,87.87,87.7808,87.7808,248,0
+LQDB.US,D,20250925,000000,87.64,87.64,87.64,87.64,181,0
+LQDB.US,D,20250926,000000,87.81,87.81,87.7334,87.7334,547,0
+LQDB.US,D,20250929,000000,87.9917,88.02,87.9917,88.02,244,0
+LQDB.US,D,20250930,000000,87.936,87.97,87.936,87.9576,575,0
+LQDB.US,D,20251001,000000,87.81,87.86,87.77,87.8457,1542,0
+LQDB.US,D,20251002,000000,87.89,87.9945,87.89,87.9945,3281,0
+LQDB.US,D,20251003,000000,87.9,87.9202,87.9,87.9202,2592,0
+LQDB.US,D,20251006,000000,87.67,87.98,87.67,87.77,12488,0
+LQDB.US,D,20251007,000000,87.92,88.05,87.78,87.8,14606,0
+LQDB.US,D,20251008,000000,87.8933,87.8933,87.795,87.83,1515,0
+LQDB.US,D,20251009,000000,87.67,87.68,87.6447,87.68,1251,0
+LQDB.US,D,20251013,000000,87.83,87.9791,87.83,87.9791,1224,0
+LQDB.US,D,20251014,000000,88.03,88.2035,88.03,88.1908,483,0
+LQDB.US,D,20251015,000000,88.4767,88.4767,88.2311,88.2311,3162,0
+LQDB.US,D,20251016,000000,88.205,88.4593,88.205,88.4593,137,0
+LQDB.US,D,20251017,000000,88.365,88.3982,88.31,88.355,1111,0
+LQDB.US,D,20251020,000000,88.4372,88.5152,88.42,88.5152,3389,0
+LQDB.US,D,20251021,000000,88.62,88.7292,88.547,88.547,1045,0
+LQDB.US,D,20251022,000000,88.47,88.5962,88.47,88.5962,238,0
+LQDB.US,D,20251023,000000,88.5,88.5799,88.5,88.5171,375,0
+LQDB.US,D,20251024,000000,88.59,88.67,88.59,88.67,154,0
+LQDB.US,D,20251027,000000,88.58,88.86,88.564,88.775,46786,0
+LQDB.US,D,20251028,000000,88.778,88.778,88.66,88.74,5668,0
+LQDB.US,D,20251029,000000,88.68,88.69,88.3508,88.3508,841,0
+LQDB.US,D,20251030,000000,88.06,88.14,88.0461,88.0461,482,0
+LQDB.US,D,20251031,000000,88,88,87.7,87.7,3827,0
+LQDB.US,D,20251103,000000,87.22,87.25,87.22,87.25,411,0
+LQDB.US,D,20251104,000000,87.3305,87.37,87.28,87.37,1733,0
+LQDB.US,D,20251105,000000,87.3,87.36,87.22,87.2224,1632,0
+LQDB.US,D,20251106,000000,87.36,87.5,87.36,87.5,710,0
+LQDB.US,D,20251107,000000,87.25,87.64,87.25,87.3502,2336,0
+LQDB.US,D,20251110,000000,87.45,87.45,87.4101,87.4101,347,0
+LQDB.US,D,20251111,000000,87.57,87.71,87.515,87.71,695,0
+LQDB.US,D,20251112,000000,87.5501,87.59,87.52,87.59,704,0
+LQDB.US,D,20251113,000000,87.33,87.35,87.3089,87.3089,812,0
+LQDB.US,D,20251117,000000,87.2494,87.2494,87.1292,87.1292,565,0
+LQDB.US,D,20251118,000000,87.28,87.32,87.22,87.22,878,0
+LQDB.US,D,20251120,000000,87.3836,87.6,87.2725,87.2725,2666,0
+LQDB.US,D,20251121,000000,87.465,87.49,87.27,87.4701,4398,0
+LQDB.US,D,20251124,000000,87.63,87.7626,87.63,87.7626,753,0
+LQDB.US,D,20251125,000000,87.8399,87.917,87.8399,87.91,1231,0
+LQDB.US,D,20251128,000000,88.08,88.4,88.03,88.03,6021,0
+LQDB.US,D,20251202,000000,87.46,87.53,87.46,87.4752,643,0
+LQDB.US,D,20251204,000000,87.4864,87.5799,87.445,87.5018,1220,0
+LQDB.US,D,20251205,000000,87.4901,87.4901,87.4108,87.4108,545,0
+LQDB.US,D,20251208,000000,87.359,87.4,87.29,87.4,2961,0
+LQDB.US,D,20251210,000000,87.3599,87.5755,87.35,87.5755,1399,0
+LQDB.US,D,20251211,000000,87.7,87.72,87.4755,87.4755,1628,0
+LQDB.US,D,20251212,000000,87.12,87.13,87.12,87.13,647,0
+LQDB.US,D,20251215,000000,87.13,87.24,87.07,87.1484,29168,0
+LQDB.US,D,20251216,000000,87.04,87.38,87.04,87.38,24387,0
+LQDB.US,D,20251217,000000,87.23,87.24,87.19,87.23,9189,0
+LQDB.US,D,20251218,000000,87.52,87.71,87.4,87.42,1638,0
+LQDB.US,D,20251219,000000,87,87,86.95,86.9905,737,0
+LQDB.US,D,20251222,000000,86.95,87.01,86.95,86.9896,1505,0
+LQDB.US,D,20251223,000000,86.82,87.12,86.82,87.0502,1011,0
+LQDB.US,D,20251224,000000,87.16,87.3189,87.1599,87.3179,1861,0
+LQDB.US,D,20251229,000000,87.3599,87.4214,87.32,87.4214,2678,0
+LQDB.US,D,20251230,000000,87.25,87.39,87.25,87.3808,1496,0
+LQDB.US,D,20251231,000000,87.11,87.24,87.11,87.11,1202,0
+LQDB.US,D,20260102,000000,87.1,87.2899,87.086,87.1105,3577,0
+LQDB.US,D,20260105,000000,87.2501,87.27,87.25,87.27,1044,0
+LQDB.US,D,20260107,000000,87.47,87.47,87.3802,87.3802,2644,0
+LQDB.US,D,20260108,000000,87.16,87.2182,87.16,87.1988,1592,0
+LQDB.US,D,20260109,000000,87.24,87.4101,87.22,87.4101,2829,0
+LQDB.US,D,20260112,000000,87.26,87.43,87.26,87.3209,976,0
+LQDB.US,D,20260114,000000,87.65,87.66,87.65,87.66,451,0
+LQDB.US,D,20260115,000000,87.6524,87.6524,87.5506,87.5506,646,0
+LQDB.US,D,20260116,000000,87.395,87.46,87.39,87.4212,2072,0
+LQDB.US,D,20260120,000000,86.96,87.0832,86.94,87.0167,4763,0
+LQDB.US,D,20260121,000000,87.035,87.4024,87.035,87.4024,1192,0
+LQDB.US,D,20260122,000000,87.405,87.55,87.405,87.4722,941,0
+LQDB.US,D,20260126,000000,87.6401,87.6401,87.6184,87.6184,2016,0
+LQDB.US,D,20260128,000000,87.485,87.485,87.38,87.465,900,0
+LQDB.US,D,20260129,000000,87.37,87.4995,87.37,87.4995,1559,0
+LQDB.US,D,20260130,000000,87.55,87.6,87.38,87.38,44415,0
+LQDB.US,D,20260202,000000,87.11,87.215,87.11,87.1544,897,0
+LQDB.US,D,20260203,000000,87.0199,87.15,87.0199,87.15,254,0
+LQDB.US,D,20260204,000000,86.995,87.1091,86.995,87.0586,28672,0
+LQDB.US,D,20260205,000000,87.266,87.3999,87.266,87.3999,418,0
+LQDB.US,D,20260206,000000,87.42,87.55,87.38,87.55,47884,0
+LQDB.US,D,20260209,000000,87.355,87.57,87.355,87.4574,3840,0
+LQDB.US,D,20260210,000000,87.71,87.745,87.54,87.55,3269,0
+LQDB.US,D,20260211,000000,87.455,87.53,87.42,87.4923,9540,0
+LQDB.US,D,20260213,000000,88.0412,88.1,88.03,88.03,2346,0
+LQDB.US,D,20260217,000000,88.0284,88.12,87.95,88.12,1978,0
+LQDB.US,D,20260218,000000,88.05,88.15,88,88.03,5748,0
diff --git a/daily/us/nyse etfs/1/mayw.us.txt b/daily/us/nyse etfs/1/mayw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9571f1014ba730a951dcb693f77661b108f24716
--- /dev/null
+++ b/daily/us/nyse etfs/1/mayw.us.txt	
@@ -0,0 +1,667 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAYW.US,D,20230502,000000,25.09,25.09,24.81,24.94,227208,0
+MAYW.US,D,20230503,000000,25,25,24.7957,24.866,232271,0
+MAYW.US,D,20230504,000000,24.91,24.91,24.67,24.7521,67153,0
+MAYW.US,D,20230505,000000,24.9199,25.05,24.8852,24.9725,103401,0
+MAYW.US,D,20230508,000000,25,25,24.9296,24.997,77849,0
+MAYW.US,D,20230509,000000,24.94,24.9896,24.8937,24.9381,75491,0
+MAYW.US,D,20230510,000000,25.12,25.12,24.9,25.02,145104,0
+MAYW.US,D,20230511,000000,25,25,24.87,24.9552,72110,0
+MAYW.US,D,20230512,000000,25.005,25.0799,24.8789,25,342362,0
+MAYW.US,D,20230515,000000,24.99,25.0499,24.915,25.0001,35843,0
+MAYW.US,D,20230516,000000,25.07,25.07,24.9103,24.9403,64410,0
+MAYW.US,D,20230517,000000,25.02,25.0999,24.9086,25.07,28887,0
+MAYW.US,D,20230518,000000,25.07,25.1647,25.0402,25.1647,56625,0
+MAYW.US,D,20230519,000000,25.22,25.22,25.071,25.1498,130752,0
+MAYW.US,D,20230522,000000,25.2,25.2,25.11,25.1199,82997,0
+MAYW.US,D,20230523,000000,25.15,25.15,25.01,25.0421,60275,0
+MAYW.US,D,20230524,000000,25.06,25.06,24.85,24.9152,81104,0
+MAYW.US,D,20230525,000000,24.9887,25.0599,24.94,25.0053,30379,0
+MAYW.US,D,20230526,000000,25.11,25.2071,25.0989,25.1754,27066,0
+MAYW.US,D,20230530,000000,25.35,25.35,25.12,25.12,79485,0
+MAYW.US,D,20230531,000000,25.19,25.19,25.03,25.13,82262,0
+MAYW.US,D,20230601,000000,25.17,25.315,25.0996,25.265,33914,0
+MAYW.US,D,20230602,000000,25.44,25.51,25.32,25.43,49652,0
+MAYW.US,D,20230605,000000,25.4061,25.45,25.31,25.3646,21308,0
+MAYW.US,D,20230606,000000,25.39,25.44,25.31,25.4149,23324,0
+MAYW.US,D,20230607,000000,25.46,25.47,25.14,25.33,71598,0
+MAYW.US,D,20230608,000000,25.49,25.49,25.365,25.48,75038,0
+MAYW.US,D,20230609,000000,25.53,25.53,25.41,25.4651,8310,0
+MAYW.US,D,20230612,000000,25.5299,25.5502,25.4301,25.5502,6164,0
+MAYW.US,D,20230613,000000,25.73,25.73,25.57,25.6185,39895,0
+MAYW.US,D,20230614,000000,25.689,25.69,25.56,25.5977,11097,0
+MAYW.US,D,20230615,000000,25.655,25.79,25.62,25.7331,9882,0
+MAYW.US,D,20230616,000000,25.86,25.86,25.66,25.7488,32170,0
+MAYW.US,D,20230620,000000,25.7,25.7292,25.5601,25.62,26365,0
+MAYW.US,D,20230621,000000,25.74,25.74,25.56,25.6242,23471,0
+MAYW.US,D,20230622,000000,25.67,25.68,25.5802,25.6573,9476,0
+MAYW.US,D,20230623,000000,25.58,25.66,25.55,25.6148,5928,0
+MAYW.US,D,20230626,000000,25.6588,25.67,25.54,25.5728,4203,0
+MAYW.US,D,20230627,000000,25.6499,25.7124,25.6499,25.6949,2923,0
+MAYW.US,D,20230628,000000,25.69,25.7161,25.6405,25.6904,5678,0
+MAYW.US,D,20230629,000000,25.664,25.75,25.54,25.7302,4754,0
+MAYW.US,D,20230630,000000,25.8662,25.89,25.8,25.8744,19234,0
+MAYW.US,D,20230703,000000,25.9099,25.91,25.81,25.8748,6264,0
+MAYW.US,D,20230705,000000,25.81,25.9,25.8,25.9,4143,0
+MAYW.US,D,20230706,000000,25.69,25.795,25.66,25.759,7884,0
+MAYW.US,D,20230707,000000,25.39,25.8599,25.39,25.77,7835,0
+MAYW.US,D,20230710,000000,25.775,25.8399,25.73,25.78,3810,0
+MAYW.US,D,20230711,000000,25.76,25.8799,25.76,25.8622,3807,0
+MAYW.US,D,20230712,000000,25.9566,26,25.91,25.9779,5237,0
+MAYW.US,D,20230713,000000,25.985,26.059,25.97,26.0151,2939,0
+MAYW.US,D,20230714,000000,25.98,26.0899,25.9701,26.0048,8653,0
+MAYW.US,D,20230717,000000,26.03,26.08,25.99,26.0548,4184,0
+MAYW.US,D,20230718,000000,26.03,26.14,26.03,26.11,16914,0
+MAYW.US,D,20230719,000000,26.1194,26.17,26.07,26.105,7155,0
+MAYW.US,D,20230720,000000,26.12,26.13,25.99,26.0499,3273,0
+MAYW.US,D,20230721,000000,26.04,26.1399,26.0101,26.069,4683,0
+MAYW.US,D,20230724,000000,26.12,26.14,26.07,26.095,5624,0
+MAYW.US,D,20230725,000000,26.17,26.17,26.08,26.1348,4728,0
+MAYW.US,D,20230726,000000,26.11,26.1699,26.075,26.1249,4503,0
+MAYW.US,D,20230727,000000,26.11,26.22,26.084,26.084,11798,0
+MAYW.US,D,20230728,000000,26.15,26.17,26.08,26.1245,154434,0
+MAYW.US,D,20230731,000000,26.1283,26.2,25.92,26.11,28744,0
+MAYW.US,D,20230801,000000,26.18,26.19,26.08,26.18,345660,0
+MAYW.US,D,20230802,000000,26.01,26.1,25.95,25.97,8734,0
+MAYW.US,D,20230803,000000,25.975,25.9999,25.92,25.9997,4222,0
+MAYW.US,D,20230804,000000,26.08,26.08,25.95,25.955,4026,0
+MAYW.US,D,20230807,000000,26.02,26.05,25.97,26.0356,1819,0
+MAYW.US,D,20230808,000000,25.9295,26.0051,25.9,26.0051,10832,0
+MAYW.US,D,20230809,000000,25.95,26.01,25.89,25.9507,5198,0
+MAYW.US,D,20230810,000000,26.045,26.06,25.94,25.9448,4851,0
+MAYW.US,D,20230811,000000,25.935,25.99,25.935,25.9654,1214,0
+MAYW.US,D,20230814,000000,25.9,25.9998,25.9,25.9915,2246,0
+MAYW.US,D,20230815,000000,25.87,25.97,25.87,25.8973,8000,0
+MAYW.US,D,20230816,000000,25.95,25.95,25.7801,25.8251,3774,0
+MAYW.US,D,20230817,000000,25.8,25.9499,25.7425,25.7425,2542,0
+MAYW.US,D,20230818,000000,25.7399,25.76,25.6901,25.7395,3376,0
+MAYW.US,D,20230821,000000,25.7459,25.8247,25.7459,25.8247,3428,0
+MAYW.US,D,20230822,000000,25.8334,25.8599,25.76,25.78,4316,0
+MAYW.US,D,20230823,000000,25.8701,25.945,25.8701,25.9051,3035,0
+MAYW.US,D,20230824,000000,25.962,25.962,25.76,25.7835,518,0
+MAYW.US,D,20230825,000000,25.82,25.89,25.815,25.8546,4305,0
+MAYW.US,D,20230828,000000,25.89,25.94,25.87,25.9273,5689,0
+MAYW.US,D,20230829,000000,25.96,26.1,25.96,26.097,16177,0
+MAYW.US,D,20230830,000000,26.17,26.17,26.06,26.071,7379,0
+MAYW.US,D,20230831,000000,26.18,26.18,26.1,26.1243,4107,0
+MAYW.US,D,20230901,000000,26.12,26.1799,26.08,26.1402,5648,0
+MAYW.US,D,20230905,000000,26.18,26.18,26.115,26.115,557,0
+MAYW.US,D,20230906,000000,26.0227,26.06,25.99,26.0355,4463,0
+MAYW.US,D,20230907,000000,25.91,26.04,25.91,26.0012,2660,0
+MAYW.US,D,20230908,000000,26.095,26.1,26.01,26.0395,3116,0
+MAYW.US,D,20230911,000000,26.13,26.16,26.07,26.1052,2736,0
+MAYW.US,D,20230912,000000,26.035,26.15,26.035,26.0649,2272,0
+MAYW.US,D,20230913,000000,26.11,26.12,26.0201,26.0731,13193,0
+MAYW.US,D,20230914,000000,26.1799,26.2,26.11,26.1701,6088,0
+MAYW.US,D,20230915,000000,26.1,26.1899,26.01,26.0498,8021,0
+MAYW.US,D,20230918,000000,26.05,26.1,26.03,26.0601,1400,0
+MAYW.US,D,20230919,000000,26,26.05,25.96,26.0451,3739,0
+MAYW.US,D,20230920,000000,26.073,26.1299,25.91,25.9536,5623,0
+MAYW.US,D,20230921,000000,25.8695,25.88,25.7597,25.76,4894,0
+MAYW.US,D,20230922,000000,25.8032,25.84,25.7256,25.7256,4513,0
+MAYW.US,D,20230925,000000,25.63,25.8,25.63,25.7693,3037,0
+MAYW.US,D,20230926,000000,25.6088,25.67,25.6,25.6,6807,0
+MAYW.US,D,20230927,000000,25.5809,25.6899,25.54,25.6,1363,0
+MAYW.US,D,20230928,000000,25.63,25.6925,25.62,25.6893,7221,0
+MAYW.US,D,20230929,000000,25.72,25.748,25.59,25.6958,67572,0
+MAYW.US,D,20231002,000000,25.5801,25.67,25.5801,25.6533,2483,0
+MAYW.US,D,20231003,000000,25.48,25.5399,25.4203,25.4805,3500,0
+MAYW.US,D,20231004,000000,25.4501,25.64,25.4501,25.582,30827,0
+MAYW.US,D,20231005,000000,25.54,25.65,25.46,25.6105,6614,0
+MAYW.US,D,20231006,000000,25.575,25.8,25.575,25.7598,6174,0
+MAYW.US,D,20231009,000000,25.75,25.8399,25.735,25.8077,2849,0
+MAYW.US,D,20231010,000000,25.9176,25.98,25.859,25.92,7975,0
+MAYW.US,D,20231011,000000,26.06,26.06,25.89,25.9583,16439,0
+MAYW.US,D,20231012,000000,26.02,26.02,25.821,25.8852,5749,0
+MAYW.US,D,20231013,000000,25.88,26,25.74,25.815,10306,0
+MAYW.US,D,20231016,000000,25.85,25.9999,25.85,25.9677,3103,0
+MAYW.US,D,20231017,000000,25.99,26,25.91,25.945,4420,0
+MAYW.US,D,20231018,000000,25.84,25.9,25.75,25.75,6261,0
+MAYW.US,D,20231019,000000,25.765,25.8,25.6996,25.6996,6380,0
+MAYW.US,D,20231020,000000,25.58,25.6691,25.35,25.5433,4136,0
+MAYW.US,D,20231023,000000,25.4,25.65,25.4,25.5096,6256,0
+MAYW.US,D,20231024,000000,25.53,25.65,25.53,25.6191,6353,0
+MAYW.US,D,20231025,000000,25.45,25.5445,25.38,25.4594,8006,0
+MAYW.US,D,20231026,000000,25.4199,25.4199,25.26,25.2799,28666,0
+MAYW.US,D,20231027,000000,25.2947,25.33,25.14,25.2103,4544,0
+MAYW.US,D,20231030,000000,25.3,25.4,25.28,25.3667,9961,0
+MAYW.US,D,20231031,000000,25.34,25.5024,25.34,25.5024,7558,0
+MAYW.US,D,20231101,000000,25.52,25.64,25.47,25.637,8364,0
+MAYW.US,D,20231102,000000,25.7,25.88,25.7,25.8648,19115,0
+MAYW.US,D,20231103,000000,25.969,26.04,25.9001,26.0269,10919,0
+MAYW.US,D,20231106,000000,25.96,26.03,25.92,26.002,4262,0
+MAYW.US,D,20231107,000000,26,26.11,25.99,26,12620,0
+MAYW.US,D,20231108,000000,26.03,26.1299,25.97,26.1139,9213,0
+MAYW.US,D,20231109,000000,26.05,26.0999,25.91,25.97,66308,0
+MAYW.US,D,20231110,000000,25.97,26.1749,25.97,26.1749,5141,0
+MAYW.US,D,20231113,000000,26.1201,26.2,26.1201,26.1484,5474,0
+MAYW.US,D,20231114,000000,26.25,26.46,26.25,26.4201,15693,0
+MAYW.US,D,20231115,000000,26.43,26.5,26.4,26.4298,28022,0
+MAYW.US,D,20231116,000000,26.38,26.475,26.38,26.4447,15348,0
+MAYW.US,D,20231117,000000,26.455,26.5,26.24,26.4649,7209,0
+MAYW.US,D,20231120,000000,26.47,26.59,26.47,26.5435,10487,0
+MAYW.US,D,20231121,000000,26.5011,26.575,26.5011,26.5448,5069,0
+MAYW.US,D,20231122,000000,26.595,26.6399,26.5501,26.5966,13826,0
+MAYW.US,D,20231124,000000,26.5616,26.601,26.56,26.601,1208,0
+MAYW.US,D,20231127,000000,26.57,26.64,26.57,26.605,4592,0
+MAYW.US,D,20231128,000000,26.615,26.6699,26.56,26.62,6675,0
+MAYW.US,D,20231129,000000,26.62,26.7097,26.57,26.6049,11004,0
+MAYW.US,D,20231130,000000,26.6499,26.6527,26.57,26.6527,13274,0
+MAYW.US,D,20231201,000000,26.61,26.725,26.61,26.7242,3051,0
+MAYW.US,D,20231204,000000,26.63,26.71,26.61,26.644,6238,0
+MAYW.US,D,20231205,000000,26.6656,26.69,26.62,26.6553,25128,0
+MAYW.US,D,20231206,000000,26.65,26.74,26.6199,26.6199,8646,0
+MAYW.US,D,20231207,000000,26.695,26.74,26.66,26.6998,15130,0
+MAYW.US,D,20231208,000000,26.735,26.78,26.735,26.775,7346,0
+MAYW.US,D,20231211,000000,26.77,26.84,26.77,26.8167,29751,0
+MAYW.US,D,20231212,000000,26.8,26.98,26.8,26.8751,4038,0
+MAYW.US,D,20231213,000000,26.86,27.095,26.845,26.9956,8953,0
+MAYW.US,D,20231214,000000,26.99,27.06,26.97,27.0151,5013,0
+MAYW.US,D,20231215,000000,27.0001,27.07,26.99,27.0509,7302,0
+MAYW.US,D,20231218,000000,27.01,27.11,27.01,27.0587,10855,0
+MAYW.US,D,20231219,000000,27.03,27.1499,27.03,27.088,12477,0
+MAYW.US,D,20231220,000000,27.0868,27.11,26.96,26.9964,31053,0
+MAYW.US,D,20231221,000000,27.06,27.08,26.9619,27.08,30764,0
+MAYW.US,D,20231222,000000,27.06,27.15,27.05,27.1193,14773,0
+MAYW.US,D,20231226,000000,27.0701,27.165,27.02,27.159,16696,0
+MAYW.US,D,20231227,000000,27.1,27.19,26.84,27.11,410896,0
+MAYW.US,D,20231228,000000,27.11,27.2,27.03,27.145,113380,0
+MAYW.US,D,20231229,000000,27.11,27.19,27.1,27.1503,941024,0
+MAYW.US,D,20240102,000000,27.125,27.125,26.89,27.07,72250,0
+MAYW.US,D,20240103,000000,27.0119,27.11,26.99,27,124982,0
+MAYW.US,D,20240104,000000,27.0613,27.065,27.0114,27.0402,20963,0
+MAYW.US,D,20240105,000000,27.03,27.075,27.03,27.0691,3661,0
+MAYW.US,D,20240108,000000,27.03,27.2028,27.03,27.2028,2337,0
+MAYW.US,D,20240109,000000,27.16,27.1904,27.1506,27.1904,2628,0
+MAYW.US,D,20240110,000000,27.18,27.26,27.18,27.26,12603,0
+MAYW.US,D,20240111,000000,27.17,27.2439,27.15,27.2221,1883,0
+MAYW.US,D,20240112,000000,27.24,27.3199,27.22,27.2342,8444,0
+MAYW.US,D,20240116,000000,27.18,27.235,27.18,27.2029,6130,0
+MAYW.US,D,20240117,000000,27.09,27.1605,27.09,27.1605,1302,0
+MAYW.US,D,20240118,000000,27.19,27.29,27.17,27.2343,10656,0
+MAYW.US,D,20240119,000000,27.34,27.34,27.33,27.33,770,0
+MAYW.US,D,20240122,000000,27.27,27.3857,27.27,27.365,11446,0
+MAYW.US,D,20240123,000000,27.3956,27.4,27.37,27.392,3355,0
+MAYW.US,D,20240124,000000,27.4,27.4499,27.4,27.416,515,0
+MAYW.US,D,20240125,000000,27.4213,27.4549,27.4,27.4549,7005,0
+MAYW.US,D,20240126,000000,27.44,27.44,27.44,27.44,489,0
+MAYW.US,D,20240129,000000,27.45,27.4812,27.45,27.4812,1590,0
+MAYW.US,D,20240130,000000,27.42,27.4978,27.42,27.4978,88629,0
+MAYW.US,D,20240131,000000,27.44,27.475,27.4,27.407,7908,0
+MAYW.US,D,20240201,000000,27.42,27.46,27.42,27.4523,2524,0
+MAYW.US,D,20240202,000000,27.49,27.5433,27.48,27.5131,16728,0
+MAYW.US,D,20240205,000000,27.49,27.5367,27.49,27.5365,11887,0
+MAYW.US,D,20240206,000000,27.53,27.53,27.51,27.53,18336,0
+MAYW.US,D,20240207,000000,27.595,27.62,27.535,27.56,13713,0
+MAYW.US,D,20240208,000000,27.5704,27.6073,27.57,27.5801,2464,0
+MAYW.US,D,20240209,000000,27.6199,27.6199,27.6,27.6,1490,0
+MAYW.US,D,20240212,000000,27.6339,27.6339,27.59,27.5944,2971,0
+MAYW.US,D,20240213,000000,27.54,27.6,27.5,27.6,4283,0
+MAYW.US,D,20240214,000000,27.59,27.5903,27.59,27.5903,2427,0
+MAYW.US,D,20240215,000000,27.5901,27.6348,27.5901,27.6348,14787,0
+MAYW.US,D,20240216,000000,27.6117,27.68,27.6117,27.6389,1255,0
+MAYW.US,D,20240220,000000,27.6119,27.6119,27.59,27.59,2789,0
+MAYW.US,D,20240221,000000,27.6398,27.6398,27.6398,27.6398,80,0
+MAYW.US,D,20240222,000000,27.6922,27.6922,27.6922,27.6922,157,0
+MAYW.US,D,20240223,000000,27.7248,27.7248,27.7248,27.7248,79,0
+MAYW.US,D,20240226,000000,27.68,27.73,27.68,27.73,1638,0
+MAYW.US,D,20240227,000000,27.701,27.735,27.701,27.735,365,0
+MAYW.US,D,20240228,000000,27.7301,27.7301,27.7301,27.7301,62,0
+MAYW.US,D,20240229,000000,27.71,27.7599,27.7001,27.7349,17463,0
+MAYW.US,D,20240301,000000,27.74,27.7755,27.73,27.7479,8226,0
+MAYW.US,D,20240304,000000,27.74,27.7639,27.74,27.7639,435,0
+MAYW.US,D,20240305,000000,27.72,27.7349,27.72,27.7349,1245,0
+MAYW.US,D,20240306,000000,27.7729,27.7818,27.7301,27.7747,2931,0
+MAYW.US,D,20240307,000000,27.77,27.82,27.76,27.7942,4125,0
+MAYW.US,D,20240308,000000,27.77,27.7949,27.761,27.7949,10375,0
+MAYW.US,D,20240311,000000,27.76,27.7947,27.76,27.7947,441,0
+MAYW.US,D,20240312,000000,27.8052,27.8198,27.77,27.8198,2423,0
+MAYW.US,D,20240313,000000,27.8,27.815,27.775,27.7949,5842,0
+MAYW.US,D,20240314,000000,27.81,27.81,27.805,27.805,782,0
+MAYW.US,D,20240315,000000,27.88,27.88,27.795,27.805,12333,0
+MAYW.US,D,20240318,000000,27.8502,27.8502,27.8,27.8119,2785,0
+MAYW.US,D,20240319,000000,27.8515,27.8584,27.805,27.8398,4256,0
+MAYW.US,D,20240320,000000,27.83,27.85,27.83,27.842,6063,0
+MAYW.US,D,20240321,000000,27.85,27.8649,27.84,27.8649,1554,0
+MAYW.US,D,20240322,000000,27.8806,27.8806,27.8748,27.8748,2033,0
+MAYW.US,D,20240325,000000,27.8747,27.8747,27.8747,27.8747,1,0
+MAYW.US,D,20240326,000000,27.8838,27.895,27.8501,27.8649,1131,0
+MAYW.US,D,20240327,000000,27.8899,27.8899,27.8899,27.8899,1,0
+MAYW.US,D,20240328,000000,27.89,27.9214,27.81,27.8869,44953,0
+MAYW.US,D,20240401,000000,27.9133,27.9133,27.89,27.9099,11906,0
+MAYW.US,D,20240402,000000,27.905,27.9097,27.905,27.9097,304,0
+MAYW.US,D,20240403,000000,27.8801,27.98,27.88,27.98,10308,0
+MAYW.US,D,20240404,000000,27.9331,27.9331,27.9,27.905,12106,0
+MAYW.US,D,20240405,000000,27.9198,27.9198,27.9198,27.9198,27,0
+MAYW.US,D,20240408,000000,27.9444,27.9444,27.92,27.9229,1782,0
+MAYW.US,D,20240409,000000,27.9359,27.937,27.93,27.937,4912,0
+MAYW.US,D,20240410,000000,27.94,27.9594,27.92,27.9594,9751,0
+MAYW.US,D,20240411,000000,27.9316,27.955,27.9316,27.955,700,0
+MAYW.US,D,20240412,000000,27.94,27.9599,27.88,27.9599,1077,0
+MAYW.US,D,20240415,000000,27.96,27.9808,27.93,27.9597,10435,0
+MAYW.US,D,20240416,000000,27.93,27.9827,27.93,27.9699,1702,0
+MAYW.US,D,20240417,000000,27.95,27.9748,27.9407,27.9748,2100,0
+MAYW.US,D,20240418,000000,27.9767,27.98,27.95,27.9799,1497,0
+MAYW.US,D,20240419,000000,27.9997,27.9997,27.9997,27.9997,1,0
+MAYW.US,D,20240422,000000,28,28.05,27.99,28.0194,8543,0
+MAYW.US,D,20240423,000000,28,28.06,27.9807,28.0349,2234,0
+MAYW.US,D,20240424,000000,27.998,28.0699,27.998,28.04,8319,0
+MAYW.US,D,20240425,000000,28.02,28.05,28.0194,28.04,5847,0
+MAYW.US,D,20240426,000000,28.18,28.18,28.0398,28.0398,7407,0
+MAYW.US,D,20240429,000000,28,28.1,28,28.0449,161113,0
+MAYW.US,D,20240430,000000,28.0891,28.09,28.03,28.062,134563,0
+MAYW.US,D,20240501,000000,28.17,28.28,27.99,28.0572,359802,0
+MAYW.US,D,20240502,000000,28.23,28.23,28.01,28.0955,61205,0
+MAYW.US,D,20240503,000000,28.41,28.41,28.25,28.2872,42507,0
+MAYW.US,D,20240506,000000,28.38,28.4182,28.31,28.3948,53776,0
+MAYW.US,D,20240507,000000,28.37,28.4799,28.37,28.4242,23708,0
+MAYW.US,D,20240508,000000,28.46,28.46,28.3883,28.4247,31103,0
+MAYW.US,D,20240509,000000,28.45,28.52,28.42,28.4849,36094,0
+MAYW.US,D,20240510,000000,28.53,28.55,28.45,28.5038,7262,0
+MAYW.US,D,20240513,000000,28.5194,28.5699,28.5,28.517,15281,0
+MAYW.US,D,20240514,000000,28.65,28.65,28.525,28.59,10725,0
+MAYW.US,D,20240515,000000,28.73,28.73,28.6179,28.7148,40656,0
+MAYW.US,D,20240516,000000,28.75,28.76,28.71,28.7117,18528,0
+MAYW.US,D,20240517,000000,28.85,28.85,28.703,28.725,13255,0
+MAYW.US,D,20240520,000000,28.78,28.8099,28.7549,28.7581,5430,0
+MAYW.US,D,20240521,000000,28.735,28.8099,28.735,28.8094,8606,0
+MAYW.US,D,20240522,000000,28.9,28.9,28.69,28.76,25385,0
+MAYW.US,D,20240523,000000,28.78,28.82,28.665,28.71,24268,0
+MAYW.US,D,20240524,000000,28.72,28.81,28.72,28.7602,4050,0
+MAYW.US,D,20240528,000000,28.81,28.81,28.73,28.7571,1622,0
+MAYW.US,D,20240529,000000,28.6601,28.75,28.6601,28.705,3462,0
+MAYW.US,D,20240530,000000,28.675,28.71,28.6113,28.67,10533,0
+MAYW.US,D,20240531,000000,28.73,28.73,28.565,28.7222,10135,0
+MAYW.US,D,20240603,000000,28.85,28.85,28.6536,28.7257,5676,0
+MAYW.US,D,20240604,000000,28.69,28.7649,28.69,28.7649,3259,0
+MAYW.US,D,20240605,000000,28.86,28.8748,28.82,28.8748,969,0
+MAYW.US,D,20240606,000000,28.93,28.93,28.84,28.8731,1516,0
+MAYW.US,D,20240607,000000,28.84,28.93,28.84,28.885,3035,0
+MAYW.US,D,20240610,000000,28.8849,28.8849,28.8849,28.8849,50,0
+MAYW.US,D,20240611,000000,28.84,28.9139,28.815,28.9139,8996,0
+MAYW.US,D,20240612,000000,28.88,29.08,28.88,29.0296,7444,0
+MAYW.US,D,20240613,000000,29.02,29.06,29.02,29.06,1091,0
+MAYW.US,D,20240614,000000,28.99,29.0351,28.973,29.0351,2458,0
+MAYW.US,D,20240617,000000,29.0553,29.15,29.0553,29.1198,1555,0
+MAYW.US,D,20240618,000000,29.16,29.16,29.13,29.1597,5895,0
+MAYW.US,D,20240620,000000,29.27,29.27,29.1252,29.1252,2232,0
+MAYW.US,D,20240621,000000,29.11,29.1174,29.11,29.1174,3338,0
+MAYW.US,D,20240624,000000,29.18,29.19,29.1,29.1034,3319,0
+MAYW.US,D,20240625,000000,29.125,29.13,29.09,29.1277,1810,0
+MAYW.US,D,20240626,000000,29.11,29.1477,29.1017,29.1477,1612,0
+MAYW.US,D,20240627,000000,29.198,29.198,29.15,29.1751,4412,0
+MAYW.US,D,20240628,000000,29.25,29.25,29.15,29.1691,2578,0
+MAYW.US,D,20240701,000000,29.1999,29.1999,29.1799,29.1799,388,0
+MAYW.US,D,20240702,000000,29.205,29.2598,29.205,29.2598,307,0
+MAYW.US,D,20240703,000000,29.27,29.292,29.26,29.292,710,0
+MAYW.US,D,20240705,000000,29.31,29.3473,29.31,29.3473,503,0
+MAYW.US,D,20240708,000000,29.35,29.4099,29.33,29.3699,6427,0
+MAYW.US,D,20240709,000000,29.3658,29.42,29.3501,29.385,1856,0
+MAYW.US,D,20240710,000000,29.415,29.45,29.41,29.448,905,0
+MAYW.US,D,20240711,000000,29.42,29.455,29.38,29.4099,4187,0
+MAYW.US,D,20240712,000000,29.48,29.48,29.4611,29.4611,1847,0
+MAYW.US,D,20240715,000000,29.4766,29.4766,29.4766,29.4766,137,0
+MAYW.US,D,20240716,000000,29.4852,29.5149,29.4852,29.5149,182,0
+MAYW.US,D,20240717,000000,29.43,29.48,29.39,29.4197,1085,0
+MAYW.US,D,20240718,000000,29.33,29.379,29.305,29.3448,3198,0
+MAYW.US,D,20240719,000000,29.2,29.3198,29.2,29.285,4239,0
+MAYW.US,D,20240722,000000,29.19,29.3665,29.19,29.3665,2450,0
+MAYW.US,D,20240723,000000,29.3799,29.3921,29.3799,29.3921,4011,0
+MAYW.US,D,20240724,000000,29.23,29.23,29.1532,29.1532,300,0
+MAYW.US,D,20240725,000000,29.13,29.26,29.13,29.1302,4096,0
+MAYW.US,D,20240726,000000,29.22,29.27,29.22,29.2436,812,0
+MAYW.US,D,20240729,000000,29.2787,29.2787,29.23,29.2762,1835,0
+MAYW.US,D,20240730,000000,29.17,29.2438,29.168,29.2438,3137,0
+MAYW.US,D,20240731,000000,29.4018,29.4018,29.4018,29.4018,425,0
+MAYW.US,D,20240801,000000,29.2938,29.2938,29.16,29.2338,1352,0
+MAYW.US,D,20240802,000000,29.09,29.1117,28.96,29.0415,6640,0
+MAYW.US,D,20240805,000000,28.685,28.725,28.57,28.6335,2743,0
+MAYW.US,D,20240806,000000,28.89,28.99,28.8681,28.8681,1163,0
+MAYW.US,D,20240807,000000,28.94,28.9632,28.7501,28.7501,690,0
+MAYW.US,D,20240808,000000,28.993,29.025,28.99,29.017,2909,0
+MAYW.US,D,20240809,000000,29.12,29.12,29.0301,29.119,282,0
+MAYW.US,D,20240812,000000,29.1,29.205,29.1,29.1301,9969,0
+MAYW.US,D,20240813,000000,29.2267,29.34,29.2267,29.3247,3354,0
+MAYW.US,D,20240814,000000,29.3983,29.3983,29.3983,29.3983,75,0
+MAYW.US,D,20240815,000000,29.46,29.525,29.46,29.525,2441,0
+MAYW.US,D,20240816,000000,29.54,29.62,29.54,29.5649,636,0
+MAYW.US,D,20240819,000000,29.591,29.6549,29.591,29.6549,4940,0
+MAYW.US,D,20240820,000000,29.61,29.6399,29.5807,29.6399,3718,0
+MAYW.US,D,20240821,000000,29.6792,29.6792,29.6792,29.6792,89,0
+MAYW.US,D,20240822,000000,29.64,29.64,29.5849,29.5849,225,0
+MAYW.US,D,20240823,000000,29.71,29.7241,29.66,29.7241,1544,0
+MAYW.US,D,20240826,000000,29.6969,29.6998,29.6969,29.6998,503,0
+MAYW.US,D,20240827,000000,29.7177,29.73,29.69,29.73,2315,0
+MAYW.US,D,20240828,000000,29.6817,29.6817,29.6817,29.6817,3,0
+MAYW.US,D,20240829,000000,29.68,29.6832,29.65,29.6822,3017,0
+MAYW.US,D,20240830,000000,29.72,29.7899,29.68,29.7899,1802,0
+MAYW.US,D,20240903,000000,29.6677,29.6677,29.5,29.548,4636,0
+MAYW.US,D,20240904,000000,29.52,29.58,29.52,29.5558,789,0
+MAYW.US,D,20240905,000000,29.53,29.58,29.49,29.5376,13926,0
+MAYW.US,D,20240906,000000,29.39,29.39,29.32,29.3577,3471,0
+MAYW.US,D,20240909,000000,29.41,29.4901,29.41,29.4901,2181,0
+MAYW.US,D,20240910,000000,29.5312,29.5547,29.5312,29.5547,800,0
+MAYW.US,D,20240911,000000,29.6565,29.6565,29.6565,29.6565,5,0
+MAYW.US,D,20240912,000000,29.65,29.725,29.64,29.725,2047,0
+MAYW.US,D,20240913,000000,29.741,29.8097,29.741,29.8097,2255,0
+MAYW.US,D,20240916,000000,29.805,29.8248,29.805,29.8248,462,0
+MAYW.US,D,20240917,000000,29.8,29.8202,29.79,29.8202,7600,0
+MAYW.US,D,20240918,000000,29.79,29.8086,29.79,29.8086,749,0
+MAYW.US,D,20240919,000000,29.94,29.9698,29.94,29.9698,199,0
+MAYW.US,D,20240920,000000,29.94,29.9573,29.9001,29.9573,2637,0
+MAYW.US,D,20240923,000000,29.9617,29.9932,29.9508,29.9932,3380,0
+MAYW.US,D,20240924,000000,30.0198,30.0198,30.0198,30.0198,139,0
+MAYW.US,D,20240925,000000,29.9797,29.9797,29.9797,29.9797,61,0
+MAYW.US,D,20240926,000000,30.01,30.015,29.98,30.0147,6683,0
+MAYW.US,D,20240927,000000,30.0147,30.0147,30.0147,30.0147,89,0
+MAYW.US,D,20240930,000000,29.9862,30.0294,29.885,30.0294,4761,0
+MAYW.US,D,20241001,000000,29.9858,29.9858,29.91,29.965,8741,0
+MAYW.US,D,20241002,000000,29.963,29.9649,29.93,29.9649,3809,0
+MAYW.US,D,20241003,000000,29.95,29.95,29.89,29.926,2438,0
+MAYW.US,D,20241004,000000,29.96,30.0101,29.96,30.0101,3740,0
+MAYW.US,D,20241007,000000,29.9775,29.9775,29.9264,29.9264,990,0
+MAYW.US,D,20241008,000000,29.91,30.0049,29.91,30.0049,4432,0
+MAYW.US,D,20241009,000000,30.03,30.07,30.03,30.07,610,0
+MAYW.US,D,20241010,000000,30.03,30.0449,30,30.0449,2517,0
+MAYW.US,D,20241011,000000,30.11,30.11,30.0946,30.0946,225,0
+MAYW.US,D,20241014,000000,30.08,30.1682,30.08,30.1682,5773,0
+MAYW.US,D,20241015,000000,30.16,30.16,30.08,30.1211,6718,0
+MAYW.US,D,20241016,000000,30.09,30.1548,30.09,30.1548,1267,0
+MAYW.US,D,20241017,000000,30.15,30.155,30.12,30.1547,3758,0
+MAYW.US,D,20241018,000000,30.16,30.205,30.16,30.2046,2460,0
+MAYW.US,D,20241021,000000,30.175,30.1897,30.15,30.1897,2237,0
+MAYW.US,D,20241022,000000,30.1502,30.2301,30.1502,30.2301,1365,0
+MAYW.US,D,20241023,000000,30.15,30.19,30.08,30.1298,2001,0
+MAYW.US,D,20241024,000000,30.13,30.1593,30.13,30.1593,600,0
+MAYW.US,D,20241025,000000,30.17,30.2232,30.1647,30.1647,2512,0
+MAYW.US,D,20241028,000000,30.12,30.17,30.12,30.17,795,0
+MAYW.US,D,20241029,000000,30.19,30.2007,30.16,30.2007,1599,0
+MAYW.US,D,20241030,000000,30.2,30.22,30.16,30.1898,5313,0
+MAYW.US,D,20241031,000000,30.02,30.0521,30.02,30.0521,4975,0
+MAYW.US,D,20241101,000000,30.04,30.1228,30.0214,30.06,11178,0
+MAYW.US,D,20241104,000000,30.0631,30.0698,30.0631,30.0698,1083,0
+MAYW.US,D,20241105,000000,30.02,30.1659,30.02,30.1659,4449,0
+MAYW.US,D,20241106,000000,30.33,30.3495,30.321,30.3495,1624,0
+MAYW.US,D,20241107,000000,30.405,30.4148,30.3706,30.4148,4289,0
+MAYW.US,D,20241108,000000,30.4101,30.4547,30.4101,30.4547,1757,0
+MAYW.US,D,20241111,000000,30.4414,30.51,30.42,30.4694,3453,0
+MAYW.US,D,20241112,000000,30.42,30.48,30.39,30.4548,47840,0
+MAYW.US,D,20241113,000000,30.42,30.475,30.42,30.47,6533,0
+MAYW.US,D,20241114,000000,30.42,30.46,30.4,30.4199,16725,0
+MAYW.US,D,20241115,000000,30.35,30.3546,30.35,30.3546,197,0
+MAYW.US,D,20241118,000000,30.3911,30.3997,30.35,30.3997,850,0
+MAYW.US,D,20241119,000000,30.4027,30.4107,30.18,30.4107,1928,0
+MAYW.US,D,20241121,000000,30.3713,30.42,30.37,30.4148,2630,0
+MAYW.US,D,20241122,000000,30.43,30.476,30.43,30.476,170,0
+MAYW.US,D,20241125,000000,30.4808,30.4808,30.38,30.4252,1185,0
+MAYW.US,D,20241126,000000,30.5,30.5597,30.5,30.5597,475,0
+MAYW.US,D,20241127,000000,30.5,30.55,30.5,30.5499,2443,0
+MAYW.US,D,20241129,000000,30.59,30.59,30.59,30.59,294,0
+MAYW.US,D,20241202,000000,30.58,30.6148,30.455,30.6148,15191,0
+MAYW.US,D,20241204,000000,30.6105,30.6397,30.6,30.6397,1224,0
+MAYW.US,D,20241205,000000,30.67,30.68,30.59,30.6297,12212,0
+MAYW.US,D,20241209,000000,30.6,30.635,30.59,30.6298,641,0
+MAYW.US,D,20241210,000000,30.59,30.615,30.59,30.615,344,0
+MAYW.US,D,20241211,000000,30.62,30.6598,30.62,30.6598,1136,0
+MAYW.US,D,20241212,000000,30.66,30.66,30.62,30.6405,1424,0
+MAYW.US,D,20241216,000000,30.63,30.6593,30.63,30.6593,2781,0
+MAYW.US,D,20241217,000000,30.6,30.64,30.6,30.6399,3975,0
+MAYW.US,D,20241218,000000,30.39,30.4372,30.39,30.4372,2392,0
+MAYW.US,D,20241219,000000,30.41,30.45,30.38,30.3922,8924,0
+MAYW.US,D,20241220,000000,30.5331,30.5331,30.49,30.5074,4219,0
+MAYW.US,D,20241223,000000,30.515,30.5996,30.515,30.5996,2583,0
+MAYW.US,D,20241224,000000,30.62,30.6751,30.62,30.6751,2406,0
+MAYW.US,D,20241226,000000,30.66,30.6874,30.66,30.6874,1244,0
+MAYW.US,D,20241227,000000,30.63,30.6447,30.63,30.6447,1473,0
+MAYW.US,D,20241231,000000,30.54,30.54,30.43,30.43,8440,0
+MAYW.US,D,20250102,000000,30.55,30.595,30.42,30.42,10456,0
+MAYW.US,D,20250103,000000,30.6101,30.7,30.6101,30.6747,2021,0
+MAYW.US,D,20250106,000000,30.72,30.745,30.66,30.67,6213,0
+MAYW.US,D,20250107,000000,30.6311,30.7,30.631,30.6346,1052,0
+MAYW.US,D,20250108,000000,30.5891,30.6499,30.5891,30.6499,1138,0
+MAYW.US,D,20250110,000000,30.5304,30.56,30.51,30.5546,1298,0
+MAYW.US,D,20250113,000000,30.46,30.59,30.46,30.5863,659,0
+MAYW.US,D,20250114,000000,30.59,30.59,30.57,30.5705,3806,0
+MAYW.US,D,20250115,000000,30.72,30.7643,30.7101,30.7643,882,0
+MAYW.US,D,20250116,000000,30.7408,30.81,30.7408,30.7646,1392,0
+MAYW.US,D,20250117,000000,30.825,30.825,30.7974,30.7974,309,0
+MAYW.US,D,20250121,000000,30.8406,30.9,30.8406,30.8696,2044,0
+MAYW.US,D,20250122,000000,30.8606,30.8946,30.8606,30.8894,805,0
+MAYW.US,D,20250123,000000,30.8864,30.9182,30.87,30.9182,1771,0
+MAYW.US,D,20250124,000000,30.91,30.9232,30.9,30.9073,2618,0
+MAYW.US,D,20250127,000000,30.8107,30.82,30.8,30.8188,1239,0
+MAYW.US,D,20250128,000000,30.88,30.9146,30.88,30.9146,2619,0
+MAYW.US,D,20250129,000000,30.8617,30.91,30.8617,30.8689,364,0
+MAYW.US,D,20250131,000000,30.94,30.95,30.88,30.8889,3668,0
+MAYW.US,D,20250203,000000,30.84,30.8582,30.83,30.8533,2344,0
+MAYW.US,D,20250204,000000,30.8601,30.905,30.8601,30.9002,1146,0
+MAYW.US,D,20250205,000000,30.57,30.9421,30.57,30.9421,1657,0
+MAYW.US,D,20250206,000000,30.94,30.971,30.91,30.9688,8314,0
+MAYW.US,D,20250207,000000,30.93,30.9488,30.93,30.9488,202,0
+MAYW.US,D,20250210,000000,30.9746,30.985,30.95,30.9635,6392,0
+MAYW.US,D,20250211,000000,30.98,30.98,30.92,30.9703,2843,0
+MAYW.US,D,20250212,000000,30.97,30.97,30.95,30.9632,2597,0
+MAYW.US,D,20250213,000000,30.98,31.0214,30.98,31.0214,118,0
+MAYW.US,D,20250214,000000,31.02,31.055,31.02,31.0547,1708,0
+MAYW.US,D,20250218,000000,31.03,31.0483,31.03,31.0483,206,0
+MAYW.US,D,20250219,000000,31.04,31.0776,31.04,31.067,1725,0
+MAYW.US,D,20250220,000000,31.0834,31.0834,31.03,31.0745,2113,0
+MAYW.US,D,20250221,000000,31.031,31.031,31.0135,31.0135,962,0
+MAYW.US,D,20250224,000000,30.99,31.0399,30.99,31.0399,824,0
+MAYW.US,D,20250225,000000,30.92,30.96,30.92,30.9294,2508,0
+MAYW.US,D,20250226,000000,30.94,30.9628,30.92,30.9628,7047,0
+MAYW.US,D,20250228,000000,30.821,30.972,30.821,30.972,462,0
+MAYW.US,D,20250303,000000,30.89,30.8901,30.77,30.8109,2479,0
+MAYW.US,D,20250304,000000,30.6964,30.8,30.68,30.738,7626,0
+MAYW.US,D,20250306,000000,30.7301,30.8099,30.6591,30.6591,916,0
+MAYW.US,D,20250307,000000,30.6,30.7496,30.5,30.7496,4734,0
+MAYW.US,D,20250310,000000,30.5254,30.5254,30.4031,30.4031,8507,0
+MAYW.US,D,20250311,000000,30.23,30.37,30.23,30.3612,3168,0
+MAYW.US,D,20250312,000000,30.35,30.46,30.35,30.4092,5758,0
+MAYW.US,D,20250313,000000,30.38,30.38,30.2035,30.2035,19578,0
+MAYW.US,D,20250314,000000,30.38,30.5693,30.38,30.5693,471,0
+MAYW.US,D,20250317,000000,30.64,30.7072,30.64,30.7072,133,0
+MAYW.US,D,20250318,000000,30.53,30.5436,30.53,30.5436,2753,0
+MAYW.US,D,20250319,000000,30.6304,30.7223,30.6304,30.7223,800,0
+MAYW.US,D,20250320,000000,30.6794,30.6828,30.6794,30.6828,442,0
+MAYW.US,D,20250324,000000,30.9,30.9886,30.9,30.9886,2331,0
+MAYW.US,D,20250325,000000,30.97,31.0098,30.97,31.0098,4303,0
+MAYW.US,D,20250326,000000,30.92,30.92,30.8886,30.8886,423,0
+MAYW.US,D,20250327,000000,30.79,30.895,30.79,30.8644,1628,0
+MAYW.US,D,20250328,000000,30.58,30.58,30.491,30.5385,1148,0
+MAYW.US,D,20250331,000000,30.41,30.636,30.41,30.636,3157,0
+MAYW.US,D,20250401,000000,30.66,30.7215,30.5889,30.7215,2465,0
+MAYW.US,D,20250402,000000,30.55,30.8032,30.55,30.8032,1072,0
+MAYW.US,D,20250403,000000,30.1,30.1368,29.9,29.9415,15643,0
+MAYW.US,D,20250404,000000,29.18,29.185,28.8768,28.8768,346448,0
+MAYW.US,D,20250407,000000,28.4399,29.02,26.8949,28.8137,46520,0
+MAYW.US,D,20250408,000000,29.215,29.25,28.6113,28.6113,23848,0
+MAYW.US,D,20250409,000000,28.7768,30.1687,28.53,30.1687,12244,0
+MAYW.US,D,20250410,000000,29.692,29.725,29.18,29.5503,10107,0
+MAYW.US,D,20250411,000000,29.5341,29.96,29.5341,29.9104,15729,0
+MAYW.US,D,20250414,000000,30.15,30.15,29.94,30.0165,765,0
+MAYW.US,D,20250415,000000,30.1291,30.1291,29.88,29.945,8037,0
+MAYW.US,D,20250416,000000,29.665,29.665,29.3863,29.3863,2764,0
+MAYW.US,D,20250417,000000,29.53,29.55,29.38,29.3919,16577,0
+MAYW.US,D,20250421,000000,28.91,28.9155,28.6,28.8107,5303,0
+MAYW.US,D,20250422,000000,29.18,29.44,29.1598,29.3576,5327,0
+MAYW.US,D,20250423,000000,30.1,30.12,29.76,29.8119,1049,0
+MAYW.US,D,20250424,000000,30.02,30.3264,29.88,30.3264,40936,0
+MAYW.US,D,20250425,000000,30.3,30.5291,30.28,30.5291,4040,0
+MAYW.US,D,20250428,000000,30.69,30.69,30.265,30.5971,43091,0
+MAYW.US,D,20250429,000000,30.5647,30.81,30.55,30.8052,42959,0
+MAYW.US,D,20250430,000000,30.33,30.87,30.09,30.8544,66933,0
+MAYW.US,D,20250501,000000,30.95,31.07,30.88,30.89,204026,0
+MAYW.US,D,20250502,000000,31.03,31.1099,30.95,31.0556,75219,0
+MAYW.US,D,20250505,000000,30.99,31.05,30.8718,30.9599,45417,0
+MAYW.US,D,20250506,000000,30.86,30.98,30.84,30.8741,82750,0
+MAYW.US,D,20250507,000000,30.9,30.94,30.8,30.9039,26524,0
+MAYW.US,D,20250508,000000,31.01,31.12,30.94,30.9838,15865,0
+MAYW.US,D,20250509,000000,31.0999,31.0999,30.94,31.0071,25848,0
+MAYW.US,D,20250512,000000,31.33,31.44,31.2735,31.3906,10057,0
+MAYW.US,D,20250513,000000,31.4991,31.54,31.4401,31.4955,20325,0
+MAYW.US,D,20250514,000000,31.54,31.57,31.43,31.4805,18569,0
+MAYW.US,D,20250515,000000,31.48,31.57,31.36,31.49,6837,0
+MAYW.US,D,20250516,000000,31.5776,31.65,31.511,31.6137,6093,0
+MAYW.US,D,20250519,000000,31.54,31.63,31.51,31.6135,5365,0
+MAYW.US,D,20250520,000000,31.6599,31.6599,31.55,31.5855,5311,0
+MAYW.US,D,20250521,000000,31.58,31.6199,31.41,31.44,6992,0
+MAYW.US,D,20250527,000000,31.59,31.61,31.46,31.59,7285,0
+MAYW.US,D,20250528,000000,31.58,31.76,31.4912,31.5205,11057,0
+MAYW.US,D,20250530,000000,31.57,31.6,31.57,31.5848,2794,0
+MAYW.US,D,20250603,000000,31.67,31.72,31.67,31.6951,1832,0
+MAYW.US,D,20250604,000000,31.75,31.76,31.7,31.7,8515,0
+MAYW.US,D,20250606,000000,31.7397,31.7557,31.7397,31.7557,1073,0
+MAYW.US,D,20250609,000000,31.82,31.82,31.7737,31.7737,472,0
+MAYW.US,D,20250610,000000,31.8299,31.83,31.7666,31.8044,502,0
+MAYW.US,D,20250611,000000,31.82,31.83,31.775,31.7802,7046,0
+MAYW.US,D,20250612,000000,31.78,31.83,31.78,31.8293,1656,0
+MAYW.US,D,20250613,000000,31.8,31.81,31.6949,31.6949,750,0
+MAYW.US,D,20250616,000000,31.7901,31.83,31.78,31.8238,1688,0
+MAYW.US,D,20250617,000000,31.77,31.7901,31.727,31.727,1157,0
+MAYW.US,D,20250618,000000,31.81,31.815,31.74,31.7549,1523,0
+MAYW.US,D,20250623,000000,31.7401,31.8442,31.7401,31.8442,725,0
+MAYW.US,D,20250624,000000,31.95,31.981,31.9017,31.981,1238,0
+MAYW.US,D,20250625,000000,32.03,32.03,31.93,31.9848,8489,0
+MAYW.US,D,20250627,000000,32.1023,32.17,32.03,32.1144,1382,0
+MAYW.US,D,20250630,000000,32.09,32.1645,32.09,32.1645,108,0
+MAYW.US,D,20250701,000000,32.09,32.16,32.09,32.1,7638,0
+MAYW.US,D,20250702,000000,32.11,32.1889,32.11,32.1889,2486,0
+MAYW.US,D,20250703,000000,32.191,32.29,32.19,32.2301,3360,0
+MAYW.US,D,20250707,000000,32.1886,32.1886,32.121,32.134,3897,0
+MAYW.US,D,20250708,000000,32.13,32.1787,32.13,32.1787,1356,0
+MAYW.US,D,20250709,000000,32.16,32.2503,32.16,32.225,4645,0
+MAYW.US,D,20250710,000000,32.191,32.2693,32.19,32.2693,262,0
+MAYW.US,D,20250711,000000,32.17,32.2336,32.17,32.2336,531,0
+MAYW.US,D,20250714,000000,32.2395,32.2489,32.2395,32.2489,229,0
+MAYW.US,D,20250715,000000,32.23,32.23,32.18,32.2286,1233,0
+MAYW.US,D,20250716,000000,32.2,32.2441,32.1801,32.2441,409,0
+MAYW.US,D,20250718,000000,32.28,32.28,32.24,32.25,1142,0
+MAYW.US,D,20250721,000000,32.3357,32.3357,32.3067,32.3067,601,0
+MAYW.US,D,20250722,000000,32.27,32.3141,32.26,32.3141,3137,0
+MAYW.US,D,20250723,000000,32.33,32.3795,32.33,32.3795,204,0
+MAYW.US,D,20250724,000000,32.37,32.3966,32.37,32.3966,440,0
+MAYW.US,D,20250725,000000,32.0801,32.4766,32.0801,32.4342,816,0
+MAYW.US,D,20250728,000000,32.41,32.4588,32.41,32.4588,11172,0
+MAYW.US,D,20250731,000000,32.3901,32.3903,32.39,32.3903,6943,0
+MAYW.US,D,20250801,000000,32.25,32.3005,32.25,32.3005,1243,0
+MAYW.US,D,20250804,000000,32.4123,32.4493,32.38,32.4493,1209,0
+MAYW.US,D,20250805,000000,32.37,32.4096,32.37,32.4096,1235,0
+MAYW.US,D,20250806,000000,32.35,32.4746,32.35,32.4746,4462,0
+MAYW.US,D,20250807,000000,32.48,32.495,32.43,32.4555,2005,0
+MAYW.US,D,20250808,000000,32.5248,32.5334,32.5248,32.5334,597,0
+MAYW.US,D,20250811,000000,32.5277,32.6,32.5,32.5104,3251,0
+MAYW.US,D,20250812,000000,32.53,32.61,32.53,32.6044,2312,0
+MAYW.US,D,20250813,000000,32.64,32.64,32.6242,32.6242,108,0
+MAYW.US,D,20250814,000000,32.561,32.6346,32.56,32.6346,740,0
+MAYW.US,D,20250815,000000,32.581,32.67,32.58,32.6097,15002,0
+MAYW.US,D,20250819,000000,32.6,32.6,32.53,32.5799,6688,0
+MAYW.US,D,20250820,000000,32.491,32.5836,32.49,32.5836,3542,0
+MAYW.US,D,20250821,000000,32.52,32.5339,32.51,32.5339,1079,0
+MAYW.US,D,20250822,000000,32.64,32.6847,32.62,32.6847,2094,0
+MAYW.US,D,20250825,000000,32.63,32.68,32.555,32.663,1038,0
+MAYW.US,D,20250826,000000,32.631,32.6588,32.631,32.6588,357,0
+MAYW.US,D,20250827,000000,32.6501,32.6938,32.6501,32.6938,482,0
+MAYW.US,D,20250828,000000,32.67,32.7063,32.66,32.7063,1310,0
+MAYW.US,D,20250829,000000,32.66,32.7,32.63,32.6928,2482,0
+MAYW.US,D,20250902,000000,32.54,32.61,32.46,32.61,12611,0
+MAYW.US,D,20250903,000000,32.6958,32.6958,32.63,32.6751,874,0
+MAYW.US,D,20250904,000000,32.7,32.7048,32.7,32.7048,301,0
+MAYW.US,D,20250905,000000,32.76,32.76,32.7001,32.7358,989,0
+MAYW.US,D,20250908,000000,32.7653,32.78,32.7653,32.78,300,0
+MAYW.US,D,20250909,000000,32.741,32.764,32.741,32.764,567,0
+MAYW.US,D,20250910,000000,32.825,32.825,32.67,32.8144,10471,0
+MAYW.US,D,20250911,000000,32.79,32.8696,32.79,32.8696,1560,0
+MAYW.US,D,20250912,000000,32.83,32.8757,32.8,32.8757,2904,0
+MAYW.US,D,20250915,000000,32.87,32.87,32.82,32.8499,19814,0
+MAYW.US,D,20250916,000000,32.84,32.91,32.77,32.8792,5917,0
+MAYW.US,D,20250917,000000,32.831,32.92,32.82,32.8811,116357,0
+MAYW.US,D,20250918,000000,32.87,32.914,32.75,32.9092,18335,0
+MAYW.US,D,20250919,000000,32.89,32.9128,32.89,32.9128,261,0
+MAYW.US,D,20250922,000000,32.9216,32.94,32.89,32.8998,10473,0
+MAYW.US,D,20250923,000000,32.945,32.945,32.88,32.9089,7004,0
+MAYW.US,D,20250924,000000,32.86,32.8707,32.74,32.8703,7808,0
+MAYW.US,D,20250925,000000,32.84,32.87,32.81,32.8537,6988,0
+MAYW.US,D,20250926,000000,32.86,32.9164,32.85,32.9164,2650,0
+MAYW.US,D,20250929,000000,32.91,32.9358,32.9,32.9358,2431,0
+MAYW.US,D,20250930,000000,32.95,32.9544,32.92,32.9544,466,0
+MAYW.US,D,20251001,000000,32.92,32.9642,32.92,32.9642,2512,0
+MAYW.US,D,20251002,000000,32.97,32.9891,32.94,32.9891,5883,0
+MAYW.US,D,20251003,000000,32.981,32.9988,32.98,32.9988,1906,0
+MAYW.US,D,20251006,000000,32.98,33.0184,32.98,33.0113,850,0
+MAYW.US,D,20251007,000000,32.99,33.005,32.96,32.989,1563,0
+MAYW.US,D,20251008,000000,32.98,33.045,32.97,33.0184,9728,0
+MAYW.US,D,20251009,000000,32.988,32.988,32.96,32.98,6046,0
+MAYW.US,D,20251010,000000,33.05,33.05,32.8448,32.8448,907,0
+MAYW.US,D,20251013,000000,32.92,32.947,32.92,32.947,3313,0
+MAYW.US,D,20251014,000000,32.85,32.9523,32.85,32.944,6802,0
+MAYW.US,D,20251015,000000,32.98,32.99,32.87,32.9451,3390,0
+MAYW.US,D,20251016,000000,32.93,32.94,32.851,32.8877,2447,0
+MAYW.US,D,20251017,000000,32.8708,32.9446,32.85,32.9446,20770,0
+MAYW.US,D,20251020,000000,33.0322,33.0607,32.98,33.0607,31105,0
+MAYW.US,D,20251021,000000,33.04,33.075,32.915,33.0692,112525,0
+MAYW.US,D,20251022,000000,33.04,33.2,33,33.01,7232,0
+MAYW.US,D,20251023,000000,33.0594,33.06,33.0594,33.06,449,0
+MAYW.US,D,20251024,000000,33.101,33.1017,33.1,33.1,1251,0
+MAYW.US,D,20251027,000000,33.13,33.1785,33.12,33.12,1538,0
+MAYW.US,D,20251028,000000,33.12,33.172,33.12,33.1671,415,0
+MAYW.US,D,20251029,000000,33.1162,33.1162,33.09,33.1031,1479,0
+MAYW.US,D,20251030,000000,33.09,33.09,33.07,33.0835,2217,0
+MAYW.US,D,20251031,000000,33.1,33.1112,33.08,33.1112,1329,0
+MAYW.US,D,20251103,000000,33.09,33.0979,33.09,33.0979,174,0
+MAYW.US,D,20251104,000000,33.03,33.06,33.03,33.0452,6114,0
+MAYW.US,D,20251105,000000,33.06,33.1085,33.01,33.1085,1200,0
+MAYW.US,D,20251106,000000,33.04,33.04,33.0185,33.0185,756,0
+MAYW.US,D,20251107,000000,32.97,33.04,32.94,33.04,8530,0
+MAYW.US,D,20251110,000000,33.11,33.1697,33.1,33.1697,6473,0
+MAYW.US,D,20251111,000000,33.12,33.1728,33.12,33.1728,2730,0
+MAYW.US,D,20251112,000000,33.141,33.1833,33.1,33.1833,9973,0
+MAYW.US,D,20251113,000000,33.07,33.07,33.064,33.064,223,0
+MAYW.US,D,20251114,000000,33.01,33.0947,33.01,33.0947,319,0
+MAYW.US,D,20251117,000000,32.991,33.0389,32.991,33.0389,118,0
+MAYW.US,D,20251118,000000,32.97,32.9946,32.97,32.9946,1436,0
+MAYW.US,D,20251120,000000,33.08,33.08,32.891,32.8989,2528,0
+MAYW.US,D,20251121,000000,32.88,32.9889,32.88,32.9889,1119,0
+MAYW.US,D,20251124,000000,33.06,33.1344,33.06,33.1344,1235,0
+MAYW.US,D,20251125,000000,33.09,33.204,33.09,33.204,165,0
+MAYW.US,D,20251126,000000,33.18,33.2475,33.18,33.2475,1413,0
+MAYW.US,D,20251201,000000,33.23,33.2689,33.22,33.2689,8544,0
+MAYW.US,D,20251203,000000,33.26,33.315,33.26,33.315,181,0
+MAYW.US,D,20251205,000000,33.32,33.3529,33.32,33.3529,105,0
+MAYW.US,D,20251208,000000,33.32,33.3299,33.3,33.3189,1860,0
+MAYW.US,D,20251210,000000,33.32,33.3938,33.32,33.3938,3693,0
+MAYW.US,D,20251212,000000,33.38,33.3885,33.3301,33.3781,2208,0
+MAYW.US,D,20251215,000000,33.37,33.4049,33.35,33.3931,2286,0
+MAYW.US,D,20251216,000000,33.35,33.3743,33.35,33.3743,319,0
+MAYW.US,D,20251217,000000,33.35,33.36,33.31,33.3338,8087,0
+MAYW.US,D,20251218,000000,33.37,33.3929,33.37,33.3929,444,0
+MAYW.US,D,20251219,000000,33.41,33.463,33.38,33.463,3308,0
+MAYW.US,D,20251222,000000,33.46,33.5176,33.46,33.5176,502,0
+MAYW.US,D,20251229,000000,33.565,33.585,33.531,33.5646,1490,0
+MAYW.US,D,20251230,000000,33.5301,33.62,33.53,33.54,12971,0
+MAYW.US,D,20251231,000000,33.5201,33.5455,33.5201,33.5455,643,0
+MAYW.US,D,20260102,000000,33.51,33.5689,33.51,33.5689,1752,0
+MAYW.US,D,20260107,000000,33.59,33.6231,33.47,33.6231,8125,0
+MAYW.US,D,20260112,000000,33.67,33.679,33.61,33.679,1780,0
+MAYW.US,D,20260114,000000,33.59,33.6379,33.59,33.6379,231,0
+MAYW.US,D,20260115,000000,33.63,33.672,33.63,33.672,527,0
+MAYW.US,D,20260116,000000,33.64,33.6731,33.63,33.6731,908,0
+MAYW.US,D,20260120,000000,33.56,33.5627,33.54,33.5627,949,0
+MAYW.US,D,20260121,000000,33.5511,33.6547,33.5511,33.6547,360,0
+MAYW.US,D,20260122,000000,33.6402,33.6929,33.6402,33.6929,1733,0
+MAYW.US,D,20260126,000000,33.68,33.7125,33.68,33.7125,300,0
+MAYW.US,D,20260127,000000,33.71,33.7394,33.6801,33.7282,6167,0
+MAYW.US,D,20260128,000000,33.71,33.71,33.59,33.7,4113,0
+MAYW.US,D,20260129,000000,33.65,33.698,33.6416,33.698,2888,0
+MAYW.US,D,20260130,000000,33.6801,33.7083,33.67,33.7083,2574,0
+MAYW.US,D,20260202,000000,33.765,33.765,33.71,33.7429,3469,0
+MAYW.US,D,20260203,000000,33.69,33.71,33.69,33.703,343,0
+MAYW.US,D,20260204,000000,33.7,33.715,33.62,33.6979,2231,0
+MAYW.US,D,20260205,000000,33.63,33.6324,33.6,33.6324,7549,0
+MAYW.US,D,20260209,000000,33.74,33.7779,33.74,33.7779,164,0
+MAYW.US,D,20260210,000000,33.751,33.7839,33.75,33.7839,725,0
+MAYW.US,D,20260211,000000,33.74,33.7869,33.74,33.7869,301,0
+MAYW.US,D,20260212,000000,33.7135,33.7135,33.7129,33.7129,621,0
+MAYW.US,D,20260213,000000,33.6908,33.73,33.6908,33.7078,2612,0
+MAYW.US,D,20260217,000000,33.695,33.743,33.695,33.743,2056,0
+MAYW.US,D,20260218,000000,33.74,33.75,33.74,33.75,1375,0
diff --git a/daily/us/nyse etfs/1/mbcc.us.txt b/daily/us/nyse etfs/1/mbcc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2126807f5af0f4f04d9a77983defbf8d77c600cf
--- /dev/null
+++ b/daily/us/nyse etfs/1/mbcc.us.txt	
@@ -0,0 +1,1229 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBCC.US,D,20210325,000000,24.5052,24.58,24.44,24.5503,5262,0
+MBCC.US,D,20210326,000000,24.7,25.0389,24.7,25.0389,1702,0
+MBCC.US,D,20210329,000000,24.97,25.13,24.86,25.078,20552,0
+MBCC.US,D,20210330,000000,24.95,24.96,24.9399,24.96,5209,0
+MBCC.US,D,20210331,000000,25.13,25.29,25.12,25.1756,9759,0
+MBCC.US,D,20210401,000000,25.44,25.44,25.3599,25.427,18133,0
+MBCC.US,D,20210405,000000,25.7,25.8514,25.7,25.8514,2426,0
+MBCC.US,D,20210406,000000,25.87,25.9001,25.798,25.798,71765,0
+MBCC.US,D,20210407,000000,25.9001,25.93,25.87,25.9125,13639,0
+MBCC.US,D,20210408,000000,26.0901,26.1,26.09,26.0906,9279,0
+MBCC.US,D,20210409,000000,26.12,26.353,26.1,26.353,5324,0
+MBCC.US,D,20210412,000000,26.32,26.41,26.23,26.41,2978,0
+MBCC.US,D,20210413,000000,26.57,26.61,26.524,26.5652,2158,0
+MBCC.US,D,20210414,000000,26.5299,26.5299,26.3143,26.3143,421,0
+MBCC.US,D,20210415,000000,26.66,26.7725,26.66,26.7725,1253,0
+MBCC.US,D,20210416,000000,26.769,26.8063,26.769,26.8063,4975,0
+MBCC.US,D,20210419,000000,26.7796,26.7796,26.57,26.5887,5347,0
+MBCC.US,D,20210420,000000,26.34,26.34,26.2368,26.314,2374,0
+MBCC.US,D,20210421,000000,26.316,26.5339,26.262,26.5339,2582,0
+MBCC.US,D,20210422,000000,26.66,26.67,26.3804,26.3804,1824,0
+MBCC.US,D,20210423,000000,26.71,26.77,26.7089,26.7089,4169,0
+MBCC.US,D,20210426,000000,26.775,26.82,26.775,26.79,1979,0
+MBCC.US,D,20210427,000000,26.747,26.8,26.747,26.7702,4357,0
+MBCC.US,D,20210428,000000,26.75,26.86,26.7448,26.7448,8381,0
+MBCC.US,D,20210429,000000,26.74,26.87,26.68,26.8629,2557,0
+MBCC.US,D,20210430,000000,26.67,26.67,26.64,26.64,2809,0
+MBCC.US,D,20210503,000000,26.8,26.82,26.5014,26.5014,11395,0
+MBCC.US,D,20210504,000000,26.09,26.1812,25.97,26.1812,12434,0
+MBCC.US,D,20210505,000000,26.3496,26.38,26.1816,26.1816,74751,0
+MBCC.US,D,20210506,000000,26.31,26.3917,26.2,26.3917,2034,0
+MBCC.US,D,20210507,000000,26.6234,26.6234,26.6089,26.6089,1141,0
+MBCC.US,D,20210510,000000,26.43,26.43,26.22,26.2213,16162,0
+MBCC.US,D,20210511,000000,26.01,26.18,25.77,26.18,1589,0
+MBCC.US,D,20210512,000000,25.72,25.75,25.5188,25.5188,1773,0
+MBCC.US,D,20210513,000000,25.7599,25.92,25.71,25.8061,19965,0
+MBCC.US,D,20210514,000000,26.07,26.26,26.04,26.232,13480,0
+MBCC.US,D,20210517,000000,26.01,26.0874,25.9399,26.0874,2316,0
+MBCC.US,D,20210518,000000,26.14,26.17,25.936,25.936,2790,0
+MBCC.US,D,20210519,000000,25.72,25.8578,25.72,25.8578,402,0
+MBCC.US,D,20210520,000000,26.13,26.28,26.13,26.2471,6771,0
+MBCC.US,D,20210521,000000,26.3398,26.3398,26.2165,26.2165,11983,0
+MBCC.US,D,20210524,000000,26.6,26.61,26.5698,26.5698,690,0
+MBCC.US,D,20210525,000000,26.63,26.67,26.6,26.6,9816,0
+MBCC.US,D,20210526,000000,26.61,26.68,26.6049,26.6049,12248,0
+MBCC.US,D,20210527,000000,26.7,26.7,26.59,26.6316,2021,0
+MBCC.US,D,20210528,000000,26.82,26.87,26.761,26.761,5368,0
+MBCC.US,D,20210601,000000,26.58,26.64,26.54,26.5473,2258,0
+MBCC.US,D,20210602,000000,26.5497,26.5497,26.5497,26.5497,85,0
+MBCC.US,D,20210603,000000,26.45,26.5,26.4288,26.4288,1528,0
+MBCC.US,D,20210604,000000,26.74,26.74,26.7138,26.7138,4771,0
+MBCC.US,D,20210607,000000,26.79,26.85,26.78,26.8011,5964,0
+MBCC.US,D,20210608,000000,26.7236,26.76,26.7236,26.7236,1325,0
+MBCC.US,D,20210609,000000,26.76,26.81,26.7229,26.7229,6491,0
+MBCC.US,D,20210610,000000,26.8999,26.94,26.8999,26.9389,8373,0
+MBCC.US,D,20210611,000000,29.63,29.63,26.87,26.9646,5360,0
+MBCC.US,D,20210614,000000,27,27.0926,26.99,27.0926,2867,0
+MBCC.US,D,20210615,000000,27,27,26.919,26.919,3084,0
+MBCC.US,D,20210616,000000,26.62,26.7394,26.62,26.7394,484,0
+MBCC.US,D,20210617,000000,26.94,26.98,26.92,26.9762,12099,0
+MBCC.US,D,20210618,000000,26.83,26.87,26.7555,26.7555,11133,0
+MBCC.US,D,20210621,000000,26.93,27.002,26.93,27.002,1036,0
+MBCC.US,D,20210622,000000,27.15,27.2421,27.15,27.2421,1597,0
+MBCC.US,D,20210623,000000,27.2846,27.2846,27.21,27.2295,11171,0
+MBCC.US,D,20210624,000000,27.56,27.56,27.49,27.5027,27807,0
+MBCC.US,D,20210625,000000,27.52,27.53,27.52,27.5246,7429,0
+MBCC.US,D,20210628,000000,27.65,27.71,27.56,27.7035,23847,0
+MBCC.US,D,20210629,000000,27.74,27.74,27.7233,27.7353,10512,0
+MBCC.US,D,20210630,000000,27.67,27.7001,27.6697,27.7001,1187,0
+MBCC.US,D,20210701,000000,27.8,27.8571,27.7797,27.8571,4038,0
+MBCC.US,D,20210702,000000,27.98,28.13,27.98,28.11,4740,0
+MBCC.US,D,20210706,000000,28.07,28.1276,27.96,28.1276,4093,0
+MBCC.US,D,20210707,000000,28.2099,28.21,28.1739,28.1739,1795,0
+MBCC.US,D,20210708,000000,27.78,27.9799,27.77,27.9055,2683,0
+MBCC.US,D,20210709,000000,28.15,28.22,28.15,28.2107,5718,0
+MBCC.US,D,20210712,000000,28.3329,28.3329,28.3329,28.3329,27,0
+MBCC.US,D,20210713,000000,28.335,28.335,28.3231,28.3231,330,0
+MBCC.US,D,20210714,000000,28.49,28.49,28.4,28.4066,6439,0
+MBCC.US,D,20210715,000000,28.27,28.27,28.2278,28.2278,2372,0
+MBCC.US,D,20210716,000000,28.14,28.18,28,28.02,4351,0
+MBCC.US,D,20210719,000000,27.74,27.74,27.52,27.55,6811,0
+MBCC.US,D,20210720,000000,27.9801,28.05,27.954,27.954,812,0
+MBCC.US,D,20210721,000000,28.02,28.1566,28.02,28.1566,8820,0
+MBCC.US,D,20210722,000000,28.17,28.32,28.17,28.3186,6847,0
+MBCC.US,D,20210723,000000,28.4799,28.71,28.4799,28.6819,6602,0
+MBCC.US,D,20210726,000000,28.69,28.71,28.64,28.71,8323,0
+MBCC.US,D,20210727,000000,28.54,28.5949,28.4392,28.5949,6986,0
+MBCC.US,D,20210728,000000,28.68,28.71,28.62,28.651,3318,0
+MBCC.US,D,20210729,000000,28.7097,28.7097,28.6435,28.6435,1637,0
+MBCC.US,D,20210730,000000,28.58,28.59,28.5075,28.5075,6139,0
+MBCC.US,D,20210802,000000,28.5,28.5,28.35,28.35,2490,0
+MBCC.US,D,20210803,000000,28.27,28.4901,28.2201,28.4901,4413,0
+MBCC.US,D,20210804,000000,28.53,28.56,28.52,28.5529,3865,0
+MBCC.US,D,20210805,000000,28.77,28.8201,28.77,28.8201,3851,0
+MBCC.US,D,20210806,000000,28.86,28.87,28.82,28.8587,3978,0
+MBCC.US,D,20210809,000000,28.86,28.86,28.78,28.82,4558,0
+MBCC.US,D,20210810,000000,28.75,28.84,28.75,28.7601,6764,0
+MBCC.US,D,20210811,000000,28.83,28.83,28.73,28.7724,15330,0
+MBCC.US,D,20210812,000000,28.84,28.8898,28.84,28.8898,719,0
+MBCC.US,D,20210813,000000,28.97,28.9799,28.94,28.9538,14218,0
+MBCC.US,D,20210816,000000,28.8116,29.0935,28.8116,29.0935,7289,0
+MBCC.US,D,20210817,000000,28.8,28.8832,28.72,28.8832,2321,0
+MBCC.US,D,20210818,000000,28.85,28.95,28.6837,28.6837,6748,0
+MBCC.US,D,20210819,000000,28.74,28.93,28.74,28.85,6909,0
+MBCC.US,D,20210820,000000,28.96,29.0957,28.96,29.0957,1470,0
+MBCC.US,D,20210823,000000,29.31,29.43,29.31,29.3762,3895,0
+MBCC.US,D,20210824,000000,29.4051,29.54,29.4,29.47,8447,0
+MBCC.US,D,20210825,000000,29.54,29.54,29.5,29.5323,2018,0
+MBCC.US,D,20210826,000000,29.5,29.51,29.3867,29.3867,4031,0
+MBCC.US,D,20210827,000000,29.55,29.63,29.55,29.6019,21206,0
+MBCC.US,D,20210830,000000,29.7501,29.82,29.7501,29.7918,5809,0
+MBCC.US,D,20210831,000000,29.7199,29.7199,29.6876,29.6876,7582,0
+MBCC.US,D,20210901,000000,29.8107,29.85,29.7535,29.7535,5469,0
+MBCC.US,D,20210902,000000,29.84,29.84,29.67,29.6965,3683,0
+MBCC.US,D,20210903,000000,29.7586,29.81,29.7586,29.7634,5523,0
+MBCC.US,D,20210907,000000,29.76,29.81,29.76,29.7972,707,0
+MBCC.US,D,20210908,000000,29.7903,29.7903,29.7,29.7449,803,0
+MBCC.US,D,20210909,000000,29.7899,29.83,29.6719,29.6719,8343,0
+MBCC.US,D,20210910,000000,29.66,29.76,29.5171,29.5171,1874,0
+MBCC.US,D,20210913,000000,29.43,29.455,29.3,29.3948,13780,0
+MBCC.US,D,20210914,000000,29.3999,29.4456,29.3407,29.3407,6034,0
+MBCC.US,D,20210915,000000,29.339,29.555,29.339,29.5233,4589,0
+MBCC.US,D,20210916,000000,29.4599,29.535,29.4599,29.4991,5698,0
+MBCC.US,D,20210917,000000,29.41,29.41,29.328,29.328,5249,0
+MBCC.US,D,20210920,000000,28.96,28.96,28.6,28.8211,8611,0
+MBCC.US,D,20210921,000000,29.0099,29.0099,28.8279,28.8279,2129,0
+MBCC.US,D,20210922,000000,29.03,29.14,29.01,29.04,13805,0
+MBCC.US,D,20210923,000000,29.43,29.61,29.43,29.5826,10482,0
+MBCC.US,D,20210924,000000,29.68,29.68,29.52,29.6604,25018,0
+MBCC.US,D,20210927,000000,29.3361,29.44,29.3361,29.3902,692,0
+MBCC.US,D,20210928,000000,28.7292,28.78,28.63,28.6686,3103,0
+MBCC.US,D,20210929,000000,28.85,28.9,28.6307,28.6307,13620,0
+MBCC.US,D,20210930,000000,28.535,28.66,28.4255,28.4255,6828,0
+MBCC.US,D,20211001,000000,28.8325,28.8325,28.8325,28.8325,155,0
+MBCC.US,D,20211004,000000,28.17,28.265,28.17,28.265,6401,0
+MBCC.US,D,20211005,000000,28.68,28.7499,28.5844,28.5844,2413,0
+MBCC.US,D,20211006,000000,28.25,28.7485,28.25,28.7485,2841,0
+MBCC.US,D,20211007,000000,29.1,29.15,28.9263,28.9263,16438,0
+MBCC.US,D,20211008,000000,29,29,28.8335,28.8629,18197,0
+MBCC.US,D,20211011,000000,28.99,28.99,28.5866,28.5866,18487,0
+MBCC.US,D,20211012,000000,28.5,28.55,28.4716,28.4716,2842,0
+MBCC.US,D,20211013,000000,28.39,28.4865,28.39,28.4865,362,0
+MBCC.US,D,20211014,000000,28.8873,29.0099,28.88,28.9672,2367,0
+MBCC.US,D,20211015,000000,29.21,29.2361,29.145,29.2361,351,0
+MBCC.US,D,20211018,000000,29.15,29.3008,29.145,29.3008,2416,0
+MBCC.US,D,20211019,000000,29.42,29.5352,29.42,29.4985,3695,0
+MBCC.US,D,20211020,000000,29.48,29.48,29.41,29.41,7056,0
+MBCC.US,D,20211021,000000,29.32,29.5092,29.31,29.5092,4632,0
+MBCC.US,D,20211022,000000,29.56,29.56,29.4219,29.483,4292,0
+MBCC.US,D,20211025,000000,29.6,29.6,29.5865,29.5865,250,0
+MBCC.US,D,20211026,000000,29.74,29.74,29.61,29.6668,2057,0
+MBCC.US,D,20211027,000000,29.4716,29.4716,29.3427,29.3427,228,0
+MBCC.US,D,20211028,000000,29.39,29.4659,29.38,29.4659,6935,0
+MBCC.US,D,20211029,000000,29.4417,29.5931,29.405,29.5931,8186,0
+MBCC.US,D,20211101,000000,29.6704,29.6704,29.59,29.623,3948,0
+MBCC.US,D,20211102,000000,29.74,29.7429,29.69,29.6935,6084,0
+MBCC.US,D,20211103,000000,29.629,29.88,29.6099,29.8638,7543,0
+MBCC.US,D,20211104,000000,30.03,30.1,29.93,30.048,5268,0
+MBCC.US,D,20211105,000000,30.31,30.33,30.1629,30.2059,2184,0
+MBCC.US,D,20211108,000000,30.37,30.42,30.37,30.397,4067,0
+MBCC.US,D,20211109,000000,30.18,30.2,30.13,30.1573,3047,0
+MBCC.US,D,20211110,000000,30.0003,30.0003,29.86,29.9124,1572,0
+MBCC.US,D,20211111,000000,29.85,29.87,29.7517,29.7517,5051,0
+MBCC.US,D,20211112,000000,29.79,30.0442,29.765,30.0442,1849,0
+MBCC.US,D,20211115,000000,30.17,30.17,29.95,29.9535,917,0
+MBCC.US,D,20211116,000000,30.15,30.15,30.13,30.1302,627,0
+MBCC.US,D,20211117,000000,30.02,30.02,30.0001,30.0001,310,0
+MBCC.US,D,20211118,000000,30.0105,30.08,29.965,30.0567,3799,0
+MBCC.US,D,20211119,000000,30.07,30.1,29.9952,30,5136,0
+MBCC.US,D,20211122,000000,29.9447,29.955,29.66,29.66,7378,0
+MBCC.US,D,20211123,000000,29.4794,29.61,29.34,29.61,3401,0
+MBCC.US,D,20211124,000000,29.64,29.74,29.629,29.74,3169,0
+MBCC.US,D,20211126,000000,29.2,29.25,29.1,29.1318,912,0
+MBCC.US,D,20211129,000000,29.37,29.6003,29.36,29.5706,3416,0
+MBCC.US,D,20211130,000000,29.17,29.17,28.9424,28.9424,2130,0
+MBCC.US,D,20211201,000000,29.21,29.21,28.4468,28.4468,609,0
+MBCC.US,D,20211202,000000,28.9301,28.9446,28.91,28.92,2357,0
+MBCC.US,D,20211203,000000,28.44,28.5897,28.36,28.5897,6506,0
+MBCC.US,D,20211206,000000,28.87,29.04,28.87,28.9475,649,0
+MBCC.US,D,20211207,000000,29.46,29.58,29.45,29.58,14554,0
+MBCC.US,D,20211208,000000,29.58,29.68,29.5399,29.6682,4451,0
+MBCC.US,D,20211209,000000,29.57,29.59,29.467,29.467,1037,0
+MBCC.US,D,20211210,000000,29.72,29.72,29.528,29.72,4443,0
+MBCC.US,D,20211213,000000,29.72,29.72,29.432,29.432,3336,0
+MBCC.US,D,20211214,000000,28.82,28.9371,28.82,28.9371,224,0
+MBCC.US,D,20211215,000000,29.03,29.3745,29.03,29.3745,1489,0
+MBCC.US,D,20211216,000000,29.3758,29.3758,29.1,29.134,5221,0
+MBCC.US,D,20211217,000000,28.96,29.02,28.72,28.8457,2926,0
+MBCC.US,D,20211220,000000,28.3973,28.498,28.3973,28.498,10217,0
+MBCC.US,D,20211221,000000,28.8,29.0364,28.79,29.0364,3517,0
+MBCC.US,D,20211222,000000,29.05,29.3558,29.05,29.3558,23364,0
+MBCC.US,D,20211223,000000,29.4996,29.58,29.4996,29.53,4407,0
+MBCC.US,D,20211227,000000,29.71,29.84,29.71,29.8346,4436,0
+MBCC.US,D,20211228,000000,29.9,29.9,29.761,29.761,5438,0
+MBCC.US,D,20211229,000000,29.73,29.8461,29.73,29.8461,1816,0
+MBCC.US,D,20211230,000000,29.92,29.96,29.8136,29.8136,1433,0
+MBCC.US,D,20211231,000000,29.78,29.81,29.7562,29.7562,3231,0
+MBCC.US,D,20220103,000000,29.7158,29.83,29.7158,29.8024,2370,0
+MBCC.US,D,20220104,000000,29.6403,29.6603,29.53,29.6603,1680,0
+MBCC.US,D,20220105,000000,29.5008,29.54,29.047,29.047,1514,0
+MBCC.US,D,20220106,000000,28.97,29,28.867,28.867,711,0
+MBCC.US,D,20220107,000000,28.695,28.75,28.66,28.66,10148,0
+MBCC.US,D,20220110,000000,28.47,28.51,28.09,28.495,4699,0
+MBCC.US,D,20220111,000000,28.54,28.8067,28.54,28.8067,3496,0
+MBCC.US,D,20220112,000000,29.0599,29.06,28.8301,28.92,11126,0
+MBCC.US,D,20220113,000000,28.81,28.81,28.3442,28.3442,649,0
+MBCC.US,D,20220114,000000,27.96,28.1525,27.96,28.1525,2893,0
+MBCC.US,D,20220118,000000,27.63,27.76,27.5804,27.5804,4827,0
+MBCC.US,D,20220119,000000,27.87,27.87,27.423,27.423,3641,0
+MBCC.US,D,20220120,000000,27.91,27.92,27.17,27.18,11216,0
+MBCC.US,D,20220121,000000,26.86,26.86,26.46,26.46,3614,0
+MBCC.US,D,20220124,000000,25.31,26.4453,25.31,26.4453,2726,0
+MBCC.US,D,20220125,000000,25.9,26.08,25.86,25.93,11025,0
+MBCC.US,D,20220126,000000,26.38,26.46,25.92,25.9331,2513,0
+MBCC.US,D,20220127,000000,26.35,26.44,26.0038,26.0038,1917,0
+MBCC.US,D,20220128,000000,26.43,26.8185,26.39,26.8185,6194,0
+MBCC.US,D,20220131,000000,27.01,27.49,26.985,27.4899,2399,0
+MBCC.US,D,20220201,000000,27.47,27.76,27.42,27.76,2931,0
+MBCC.US,D,20220202,000000,27.56,27.68,27.56,27.68,1052,0
+MBCC.US,D,20220203,000000,27.14,27.14,26.93,26.94,16150,0
+MBCC.US,D,20220204,000000,26.56,26.9862,26.56,26.9862,467,0
+MBCC.US,D,20220207,000000,26.87,26.87,26.75,26.75,304,0
+MBCC.US,D,20220208,000000,26.96,27.0048,26.83,26.98,4515,0
+MBCC.US,D,20220209,000000,27.41,27.5,27.35,27.48,9387,0
+MBCC.US,D,20220210,000000,27.32,27.44,26.9826,26.9826,6215,0
+MBCC.US,D,20220211,000000,26.7752,26.7752,26.29,26.325,1352,0
+MBCC.US,D,20220214,000000,26.34,26.34,26.19,26.21,591,0
+MBCC.US,D,20220215,000000,26.52,26.6611,26.5199,26.6611,329,0
+MBCC.US,D,20220216,000000,26.37,26.71,26.33,26.64,12342,0
+MBCC.US,D,20220217,000000,26.3,26.3,26.0039,26.0039,1705,0
+MBCC.US,D,20220218,000000,25.82,25.98,25.68,25.77,3846,0
+MBCC.US,D,20220222,000000,25.3501,25.439,25.3501,25.439,297,0
+MBCC.US,D,20220223,000000,25.25,25.35,24.98,24.98,6219,0
+MBCC.US,D,20220224,000000,24.46,25.5397,24.4599,25.53,1418,0
+MBCC.US,D,20220225,000000,25.795,25.94,25.78,25.91,5060,0
+MBCC.US,D,20220228,000000,25.7111,25.7111,25.7111,25.7111,270,0
+MBCC.US,D,20220301,000000,25.38,25.38,25.21,25.21,2433,0
+MBCC.US,D,20220302,000000,25.435,25.7299,25.2964,25.6378,5227,0
+MBCC.US,D,20220303,000000,25.73,25.73,25.4025,25.4025,280,0
+MBCC.US,D,20220304,000000,24.92,25.0564,24.92,25.0564,4518,0
+MBCC.US,D,20220307,000000,24.49,24.5,24.22,24.22,14361,0
+MBCC.US,D,20220308,000000,24.06,24.6,24.0238,24.0238,7512,0
+MBCC.US,D,20220309,000000,24.56,24.8012,24.55,24.72,9158,0
+MBCC.US,D,20220310,000000,24.51,24.5586,24.51,24.5586,1408,0
+MBCC.US,D,20220311,000000,24.71,24.71,24.2024,24.2024,1449,0
+MBCC.US,D,20220314,000000,24.37,24.37,24.0266,24.0266,2198,0
+MBCC.US,D,20220315,000000,24.47,24.71,24.47,24.71,2229,0
+MBCC.US,D,20220316,000000,25.291,25.43,25.0143,25.43,5387,0
+MBCC.US,D,20220317,000000,25.3701,25.61,25.36,25.61,2671,0
+MBCC.US,D,20220318,000000,25.8999,26.1735,25.8999,26.1735,1500,0
+MBCC.US,D,20220321,000000,25.9155,26.067,25.9155,25.993,913,0
+MBCC.US,D,20220322,000000,26.26,26.3,26.26,26.2731,2706,0
+MBCC.US,D,20220323,000000,26.0197,26.0197,25.72,25.72,7233,0
+MBCC.US,D,20220324,000000,25.86,26.21,25.86,26.1999,3492,0
+MBCC.US,D,20220325,000000,26.2074,26.24,26.08,26.2182,20719,0
+MBCC.US,D,20220328,000000,26.15,26.5187,26.15,26.5187,1601,0
+MBCC.US,D,20220329,000000,27.06,27.11,27.06,27.0759,3361,0
+MBCC.US,D,20220330,000000,26.8393,26.9,26.7,26.81,15269,0
+MBCC.US,D,20220331,000000,26.815,26.88,26.5731,26.5731,2416,0
+MBCC.US,D,20220401,000000,26.5664,26.6201,26.4097,26.6201,2481,0
+MBCC.US,D,20220404,000000,26.8099,26.93,26.74,26.9112,4099,0
+MBCC.US,D,20220405,000000,26.66,26.66,26.54,26.54,3007,0
+MBCC.US,D,20220406,000000,26.28,26.28,26.01,26.17,788,0
+MBCC.US,D,20220407,000000,26.22,26.52,26.15,26.3886,10600,0
+MBCC.US,D,20220408,000000,26.31,26.31,26.19,26.19,2743,0
+MBCC.US,D,20220411,000000,25.7597,25.85,25.68,25.68,10310,0
+MBCC.US,D,20220412,000000,25.81,25.87,25.44,25.49,8872,0
+MBCC.US,D,20220413,000000,25.5404,25.76,25.5404,25.72,10266,0
+MBCC.US,D,20220414,000000,25.8,25.8,25.3193,25.3193,2993,0
+MBCC.US,D,20220418,000000,25.15,25.2926,25.07,25.152,14972,0
+MBCC.US,D,20220419,000000,25.56,25.66,25.52,25.64,15399,0
+MBCC.US,D,20220420,000000,25.74,25.76,25.52,25.52,3851,0
+MBCC.US,D,20220421,000000,25.79,25.8,24.99,25.02,11811,0
+MBCC.US,D,20220422,000000,24.5,24.53,24.2667,24.2667,3652,0
+MBCC.US,D,20220425,000000,24.2,24.47,24.04,24.47,19431,0
+MBCC.US,D,20220426,000000,24,24,23.7885,23.7885,903,0
+MBCC.US,D,20220427,000000,24.2,24.2,23.9204,23.9204,14966,0
+MBCC.US,D,20220428,000000,24.4496,25,24.4,24.87,2772,0
+MBCC.US,D,20220429,000000,24.52,24.52,23.982,23.982,165,0
+MBCC.US,D,20220502,000000,24.0423,24.14,23.785,24.14,7703,0
+MBCC.US,D,20220503,000000,23.9867,24.11,23.9799,24.09,7382,0
+MBCC.US,D,20220504,000000,23.85,24.81,23.84,24.81,4459,0
+MBCC.US,D,20220505,000000,24.02,24.02,23.7985,23.8565,3477,0
+MBCC.US,D,20220506,000000,23.74,23.76,23.6705,23.6705,3014,0
+MBCC.US,D,20220509,000000,23.33,23.33,22.7815,22.8999,6110,0
+MBCC.US,D,20220510,000000,23.1799,23.1799,22.9344,22.9344,5621,0
+MBCC.US,D,20220511,000000,22.79,23.03,22.536,22.536,3609,0
+MBCC.US,D,20220512,000000,22.44,22.5,22.17,22.49,4983,0
+MBCC.US,D,20220513,000000,22.82,23.13,22.82,23.0996,829,0
+MBCC.US,D,20220516,000000,23,23.09,22.995,23,5311,0
+MBCC.US,D,20220517,000000,23.44,23.465,23.2203,23.4611,22272,0
+MBCC.US,D,20220518,000000,23.22,23.22,22.57,22.5984,12626,0
+MBCC.US,D,20220519,000000,22.37,22.75,22.37,22.5504,13654,0
+MBCC.US,D,20220520,000000,22.7,22.7,22.095,22.6,10595,0
+MBCC.US,D,20220523,000000,22.7,23.05,22.7,23.05,25802,0
+MBCC.US,D,20220524,000000,22.59,22.7267,22.4498,22.7267,3048,0
+MBCC.US,D,20220525,000000,22.8549,22.92,22.69,22.92,1273,0
+MBCC.US,D,20220526,000000,23.1598,23.41,23.1598,23.3459,4870,0
+MBCC.US,D,20220527,000000,23.73,24.0018,23.73,24.0018,4197,0
+MBCC.US,D,20220531,000000,23.74,23.97,23.74,23.8452,11953,0
+MBCC.US,D,20220601,000000,23.75,23.84,23.7007,23.7007,1039,0
+MBCC.US,D,20220602,000000,23.8,24.2869,23.8,24.2869,6354,0
+MBCC.US,D,20220603,000000,24,24.06,23.99,23.9924,2903,0
+MBCC.US,D,20220606,000000,24.12,24.14,23.88,23.9154,4569,0
+MBCC.US,D,20220607,000000,23.9,24.136,23.85,24.136,2217,0
+MBCC.US,D,20220608,000000,24.14,24.155,23.91,23.9359,12339,0
+MBCC.US,D,20220609,000000,23.86,23.92,23.43,23.43,8390,0
+MBCC.US,D,20220610,000000,22.84,22.96,22.7902,22.7902,1774,0
+MBCC.US,D,20220613,000000,22.2,22.2,21.87,21.87,5421,0
+MBCC.US,D,20220614,000000,21.66,21.77,21.6,21.7339,8059,0
+MBCC.US,D,20220615,000000,22.03,22.15,21.83,22.0861,5264,0
+MBCC.US,D,20220616,000000,21.58,21.58,21.37,21.49,15705,0
+MBCC.US,D,20220617,000000,21.4799,21.6301,21.4799,21.51,11893,0
+MBCC.US,D,20220621,000000,22.08,22.08,22,22,11018,0
+MBCC.US,D,20220622,000000,21.88,22.34,21.88,22.15,47437,0
+MBCC.US,D,20220623,000000,22.46,22.5345,22.26,22.5345,3080,0
+MBCC.US,D,20220624,000000,22.9501,23.1306,22.95,23.1306,3107,0
+MBCC.US,D,20220627,000000,23.14,23.15,23.01,23.025,4637,0
+MBCC.US,D,20220628,000000,23.04,23.04,22.59,22.59,2220,0
+MBCC.US,D,20220629,000000,22.52,22.67,22.52,22.6369,2979,0
+MBCC.US,D,20220630,000000,22.28,22.6,22.27,22.4718,1262,0
+MBCC.US,D,20220701,000000,22.505,22.67,22.505,22.67,1849,0
+MBCC.US,D,20220705,000000,22.36,22.73,22.28,22.7227,9278,0
+MBCC.US,D,20220706,000000,22.76,22.9,22.76,22.89,2762,0
+MBCC.US,D,20220707,000000,23.06,23.174,23.06,23.174,1480,0
+MBCC.US,D,20220708,000000,23.2,23.2,23.19,23.19,2388,0
+MBCC.US,D,20220711,000000,23.02,23.02,22.978,22.978,3073,0
+MBCC.US,D,20220712,000000,22.96,22.97,22.7164,22.7164,5713,0
+MBCC.US,D,20220713,000000,22.33,22.68,22.33,22.6368,4464,0
+MBCC.US,D,20220714,000000,22.32,22.79,22.32,22.79,2193,0
+MBCC.US,D,20220715,000000,23.2168,23.2398,23.1631,23.2398,1667,0
+MBCC.US,D,20220718,000000,23.3599,23.365,22.9,22.9668,2306,0
+MBCC.US,D,20220719,000000,23.36,23.536,23.36,23.536,1828,0
+MBCC.US,D,20220720,000000,23.6,23.8,23.6,23.7366,4968,0
+MBCC.US,D,20220721,000000,23.94,24.17,23.89,24.17,8478,0
+MBCC.US,D,20220722,000000,24.17,24.17,23.91,23.9812,3746,0
+MBCC.US,D,20220725,000000,23.94,23.95,23.94,23.9499,1201,0
+MBCC.US,D,20220726,000000,23.7,23.71,23.6399,23.68,11176,0
+MBCC.US,D,20220727,000000,23.95,24.2239,23.95,24.2239,616,0
+MBCC.US,D,20220728,000000,24.6081,24.61,24.5648,24.5648,17173,0
+MBCC.US,D,20220729,000000,24.59,24.81,24.59,24.78,16862,0
+MBCC.US,D,20220801,000000,24.81,24.81,24.66,24.72,13530,0
+MBCC.US,D,20220802,000000,24.67,24.82,24.5438,24.5438,3691,0
+MBCC.US,D,20220803,000000,24.77,24.98,24.755,24.936,10760,0
+MBCC.US,D,20220804,000000,24.8506,24.93,24.815,24.93,10611,0
+MBCC.US,D,20220805,000000,24.74,24.8482,24.6407,24.8482,14188,0
+MBCC.US,D,20220808,000000,24.9799,24.9799,24.69,24.7746,11191,0
+MBCC.US,D,20220809,000000,24.57,24.6,24.49,24.58,20545,0
+MBCC.US,D,20220810,000000,24.99,25.06,24.95,25.06,35670,0
+MBCC.US,D,20220811,000000,25.2301,25.32,24.96,24.97,18015,0
+MBCC.US,D,20220812,000000,25.205,25.39,25.205,25.3876,2410,0
+MBCC.US,D,20220815,000000,25.52,25.65,25.47,25.6209,4309,0
+MBCC.US,D,20220816,000000,25.64,25.67,25.6347,25.6347,969,0
+MBCC.US,D,20220817,000000,25.44,25.47,25.44,25.4514,4752,0
+MBCC.US,D,20220818,000000,25.3892,25.51,25.3892,25.4955,658,0
+MBCC.US,D,20220819,000000,25.28,25.3155,25.2,25.262,2997,0
+MBCC.US,D,20220822,000000,24.94,24.94,24.6666,24.6666,6010,0
+MBCC.US,D,20220823,000000,24.6025,24.6025,24.5061,24.5061,6963,0
+MBCC.US,D,20220824,000000,24.46,24.645,24.46,24.572,8379,0
+MBCC.US,D,20220825,000000,24.67,24.82,24.53,24.82,5469,0
+MBCC.US,D,20220826,000000,24.27,24.27,23.9653,23.9653,1058,0
+MBCC.US,D,20220829,000000,23.89,23.9,23.8024,23.8024,1292,0
+MBCC.US,D,20220830,000000,23.81,23.81,23.5133,23.5133,938,0
+MBCC.US,D,20220831,000000,23.49,23.49,23.36,23.3934,8583,0
+MBCC.US,D,20220901,000000,23.206,23.4652,23.1101,23.4652,3092,0
+MBCC.US,D,20220902,000000,23.3,23.31,23.1955,23.1955,2622,0
+MBCC.US,D,20220906,000000,23.22,23.24,23.0807,23.0807,14422,0
+MBCC.US,D,20220907,000000,23.28,23.54,23.28,23.5218,4932,0
+MBCC.US,D,20220908,000000,23.43,23.6784,23.43,23.6784,8590,0
+MBCC.US,D,20220909,000000,23.83,24.07,23.83,24.03,13120,0
+MBCC.US,D,20220912,000000,24.16,24.245,24.13,24.24,3560,0
+MBCC.US,D,20220913,000000,23.5,23.55,23.1889,23.1889,6448,0
+MBCC.US,D,20220914,000000,23.315,23.4,23.24,23.3094,1533,0
+MBCC.US,D,20220915,000000,23.1,23.11,22.91,22.91,6640,0
+MBCC.US,D,20220916,000000,22.64,22.7723,22.64,22.7723,1216,0
+MBCC.US,D,20220919,000000,22.79,22.9029,22.71,22.9029,9487,0
+MBCC.US,D,20220920,000000,22.65,22.65,22.63,22.63,895,0
+MBCC.US,D,20220921,000000,22.76,22.76,22.3168,22.3168,20648,0
+MBCC.US,D,20220922,000000,22.22,22.28,22.17,22.26,7147,0
+MBCC.US,D,20220923,000000,21.75,21.8375,21.65,21.8375,3230,0
+MBCC.US,D,20220926,000000,21.98,21.98,21.61,21.66,6766,0
+MBCC.US,D,20220927,000000,21.8185,21.8185,21.4728,21.54,3758,0
+MBCC.US,D,20220928,000000,21.71,22.05,21.71,22,4250,0
+MBCC.US,D,20220929,000000,21.94,21.94,21.49,21.67,23956,0
+MBCC.US,D,20220930,000000,21.64,21.64,21.26,21.26,15510,0
+MBCC.US,D,20221003,000000,21.56,21.7483,21.56,21.7483,436,0
+MBCC.US,D,20221004,000000,22.27,22.34,22.25,22.34,5027,0
+MBCC.US,D,20221005,000000,22.1949,22.43,22.1201,22.35,8410,0
+MBCC.US,D,20221006,000000,22.27,22.29,22.16,22.16,4226,0
+MBCC.US,D,20221007,000000,21.8,21.8,21.48,21.5257,3787,0
+MBCC.US,D,20221010,000000,21.223,21.37,21.17,21.31,5876,0
+MBCC.US,D,20221011,000000,21.12,21.31,21.12,21.15,3506,0
+MBCC.US,D,20221012,000000,21.19,21.21,21.0886,21.0886,7585,0
+MBCC.US,D,20221013,000000,21.5285,21.6595,21.5285,21.6316,4088,0
+MBCC.US,D,20221014,000000,21.8,21.8,21.1909,21.1909,3377,0
+MBCC.US,D,20221017,000000,21.73,21.75,21.7181,21.7181,4867,0
+MBCC.US,D,20221018,000000,22.13,22.1401,21.8,21.94,7497,0
+MBCC.US,D,20221019,000000,21.97,22.01,21.87,21.9291,2623,0
+MBCC.US,D,20221020,000000,21.945,22.11,21.78,21.78,4877,0
+MBCC.US,D,20221021,000000,21.86,22.4,21.86,22.39,9285,0
+MBCC.US,D,20221024,000000,22.68,22.69,22.67,22.69,614,0
+MBCC.US,D,20221025,000000,22.995,23.1,22.995,23.0934,1230,0
+MBCC.US,D,20221026,000000,23.17,23.313,23.0582,23.0582,921,0
+MBCC.US,D,20221027,000000,23.17,23.17,22.89,22.89,4930,0
+MBCC.US,D,20221028,000000,23.18,23.32,23.18,23.32,5138,0
+MBCC.US,D,20221031,000000,23.13,23.26,23.13,23.19,6378,0
+MBCC.US,D,20221101,000000,23.14,23.14,23.05,23.05,3170,0
+MBCC.US,D,20221102,000000,22.92,22.92,22.43,22.43,1591,0
+MBCC.US,D,20221103,000000,22.13,22.29,22.13,22.176,2723,0
+MBCC.US,D,20221104,000000,22.42,22.42,22.15,22.3611,4032,0
+MBCC.US,D,20221107,000000,22.4301,22.62,22.38,22.5977,3025,0
+MBCC.US,D,20221108,000000,22.95,22.9655,22.7025,22.78,10878,0
+MBCC.US,D,20221109,000000,22.64,22.64,22.29,22.3203,6882,0
+MBCC.US,D,20221110,000000,23.17,23.5902,23.17,23.5902,1554,0
+MBCC.US,D,20221111,000000,23.65,23.8162,23.64,23.8162,5643,0
+MBCC.US,D,20221114,000000,23.813,23.93,23.6748,23.6748,1048,0
+MBCC.US,D,20221115,000000,24.16,24.16,23.81,24.01,5242,0
+MBCC.US,D,20221116,000000,23.99,23.99,23.82,23.8496,4974,0
+MBCC.US,D,20221117,000000,23.6,23.73,23.52,23.6579,6053,0
+MBCC.US,D,20221118,000000,23.81,23.81,23.58,23.7175,2516,0
+MBCC.US,D,20221121,000000,23.56,23.66,23.55,23.6,5539,0
+MBCC.US,D,20221122,000000,23.78,23.9304,23.74,23.9304,1593,0
+MBCC.US,D,20221123,000000,24.0663,24.135,24.04,24.0775,1708,0
+MBCC.US,D,20221125,000000,24.0764,24.0764,24.0764,24.0764,2,0
+MBCC.US,D,20221128,000000,24.055,24.0699,23.79,23.79,6747,0
+MBCC.US,D,20221129,000000,23.74,23.74,23.62,23.7,11369,0
+MBCC.US,D,20221130,000000,23.74,24.53,23.69,24.53,18308,0
+MBCC.US,D,20221201,000000,24.55,24.56,24.38,24.48,10030,0
+MBCC.US,D,20221202,000000,24.35,24.5052,24.35,24.46,6274,0
+MBCC.US,D,20221205,000000,24.23,24.282,24,24.07,4184,0
+MBCC.US,D,20221206,000000,23.94,23.94,23.75,23.8785,9530,0
+MBCC.US,D,20221207,000000,23.89,23.89,23.72,23.76,3941,0
+MBCC.US,D,20221208,000000,23.953,23.953,23.93,23.9526,1145,0
+MBCC.US,D,20221209,000000,23.94,23.94,23.76,23.77,9809,0
+MBCC.US,D,20221212,000000,23.87,24.19,23.84,24.19,14391,0
+MBCC.US,D,20221213,000000,24.3801,24.43,24.16,24.2799,5446,0
+MBCC.US,D,20221214,000000,24.42,24.42,24.08,24.18,7216,0
+MBCC.US,D,20221215,000000,23.79,23.87,23.57,23.65,9788,0
+MBCC.US,D,20221216,000000,23.4,23.51,23.37,23.4662,3229,0
+MBCC.US,D,20221219,000000,23.41,23.46,23.2006,23.23,12341,0
+MBCC.US,D,20221220,000000,23.24,23.4101,23.24,23.3696,20406,0
+MBCC.US,D,20221221,000000,23.8295,23.8295,23.73,23.74,1375,0
+MBCC.US,D,20221222,000000,23.48,23.513,23.48,23.513,533,0
+MBCC.US,D,20221223,000000,23.7085,23.7085,23.7085,23.7085,66,0
+MBCC.US,D,20221227,000000,23.75,23.77,23.712,23.712,7457,0
+MBCC.US,D,20221228,000000,23.475,23.5901,23.4284,23.4284,3643,0
+MBCC.US,D,20221229,000000,23.6899,23.86,23.6899,23.78,6226,0
+MBCC.US,D,20221230,000000,23.57,23.72,23.57,23.72,18877,0
+MBCC.US,D,20230103,000000,23.71,23.7934,23.67,23.7934,3582,0
+MBCC.US,D,20230104,000000,24.05,24.2217,24.02,24.0929,2787,0
+MBCC.US,D,20230105,000000,23.91,23.92,23.85,23.85,1722,0
+MBCC.US,D,20230106,000000,24.03,24.4517,24.03,24.4517,469,0
+MBCC.US,D,20230109,000000,24.65,24.77,24.5,24.51,7499,0
+MBCC.US,D,20230110,000000,24.5,24.61,24.5,24.61,3577,0
+MBCC.US,D,20230111,000000,24.63,24.7805,24.63,24.7805,2154,0
+MBCC.US,D,20230112,000000,24.66,24.9,24.66,24.86,993,0
+MBCC.US,D,20230113,000000,24.6901,24.98,24.6901,24.97,1956,0
+MBCC.US,D,20230117,000000,25.01,25.09,24.95,24.95,8751,0
+MBCC.US,D,20230118,000000,24.98,24.98,24.44,24.4631,6542,0
+MBCC.US,D,20230119,000000,24.32,24.3899,24.205,24.25,8962,0
+MBCC.US,D,20230120,000000,24.52,24.5753,24.52,24.5753,2781,0
+MBCC.US,D,20230123,000000,24.54,24.79,24.54,24.7117,3053,0
+MBCC.US,D,20230124,000000,24.61,24.73,24.6,24.73,15543,0
+MBCC.US,D,20230125,000000,24.4,24.74,24.4,24.74,1897,0
+MBCC.US,D,20230126,000000,24.84,24.99,24.84,24.99,1852,0
+MBCC.US,D,20230127,000000,24.96,25.15,24.95,25.03,3601,0
+MBCC.US,D,20230130,000000,24.9699,24.9699,24.835,24.835,3673,0
+MBCC.US,D,20230131,000000,24.91,25.0443,24.91,25.0443,3371,0
+MBCC.US,D,20230201,000000,24.99,25.37,24.91,25.23,9042,0
+MBCC.US,D,20230202,000000,25.4401,25.4845,25.32,25.39,7458,0
+MBCC.US,D,20230203,000000,25.1901,25.1901,25.0886,25.0886,424,0
+MBCC.US,D,20230206,000000,25.0284,25.0284,25.0284,25.0284,245,0
+MBCC.US,D,20230207,000000,24.85,25.1945,24.85,25.1945,1453,0
+MBCC.US,D,20230208,000000,25.0599,25.09,24.92,24.92,8924,0
+MBCC.US,D,20230209,000000,25.1402,25.1402,24.7516,24.7516,479,0
+MBCC.US,D,20230210,000000,24.69,24.8184,24.6754,24.8184,1618,0
+MBCC.US,D,20230213,000000,24.9,25.0884,24.9,25.0884,9215,0
+MBCC.US,D,20230214,000000,25.12,25.12,24.86,25.0448,1876,0
+MBCC.US,D,20230215,000000,25,25.13,25,25.13,4022,0
+MBCC.US,D,20230216,000000,24.805,25,24.77,24.77,4905,0
+MBCC.US,D,20230217,000000,24.64,24.6732,24.62,24.6732,953,0
+MBCC.US,D,20230221,000000,24.34,24.38,24.3292,24.3292,1960,0
+MBCC.US,D,20230222,000000,24.27,24.2701,24.25,24.2507,5222,0
+MBCC.US,D,20230223,000000,24.28,24.2801,24.06,24.23,4867,0
+MBCC.US,D,20230224,000000,23.84,23.9434,23.84,23.9434,3806,0
+MBCC.US,D,20230227,000000,24.0899,24.09,23.99,23.99,1826,0
+MBCC.US,D,20230228,000000,23.99,24.03,23.87,23.87,2399,0
+MBCC.US,D,20230301,000000,23.7818,23.7818,23.73,23.7655,1016,0
+MBCC.US,D,20230302,000000,23.91,24.13,23.91,24.13,4752,0
+MBCC.US,D,20230303,000000,24.3,24.4961,24.3,24.4961,3171,0
+MBCC.US,D,20230306,000000,24.58,24.5801,24.5477,24.5477,3170,0
+MBCC.US,D,20230307,000000,24.46,24.46,24.17,24.2048,9554,0
+MBCC.US,D,20230308,000000,24.2874,24.2874,24.1447,24.2781,2934,0
+MBCC.US,D,20230309,000000,24.51,24.569,24.007,24.007,2460,0
+MBCC.US,D,20230310,000000,23.91,23.92,23.58,23.58,4721,0
+MBCC.US,D,20230313,000000,23.66,23.742,23.6067,23.6067,1520,0
+MBCC.US,D,20230314,000000,24.0199,24.02,23.85,24.02,3440,0
+MBCC.US,D,20230315,000000,23.627,23.8206,23.627,23.8206,1897,0
+MBCC.US,D,20230316,000000,23.77,24.2766,23.77,24.2766,881,0
+MBCC.US,D,20230317,000000,24.11,24.11,24.032,24.032,649,0
+MBCC.US,D,20230320,000000,24.15,24.2204,24.15,24.2204,9166,0
+MBCC.US,D,20230321,000000,24.395,24.5766,24.37,24.5766,2260,0
+MBCC.US,D,20230322,000000,24.61,24.61,24.232,24.232,1307,0
+MBCC.US,D,20230323,000000,24.49,24.49,24.12,24.2198,3533,0
+MBCC.US,D,20230324,000000,23.99,24.2907,23.99,24.2907,13770,0
+MBCC.US,D,20230327,000000,24.5,24.5,24.363,24.363,4226,0
+MBCC.US,D,20230328,000000,24.34,24.34,24.2,24.2967,3723,0
+MBCC.US,D,20230329,000000,24.53,24.6356,24.53,24.6356,998,0
+MBCC.US,D,20230330,000000,24.76,24.7765,24.73,24.7765,1091,0
+MBCC.US,D,20230331,000000,25.03,25.15,25.02,25.15,7392,0
+MBCC.US,D,20230403,000000,25.15,25.24,25.146,25.24,12957,0
+MBCC.US,D,20230404,000000,25.3,25.3,25.19,25.23,2743,0
+MBCC.US,D,20230405,000000,25.15,25.2335,25.1379,25.2335,8236,0
+MBCC.US,D,20230406,000000,25.0363,25.26,25.0363,25.26,4837,0
+MBCC.US,D,20230410,000000,25.11,25.2008,25.0801,25.2008,4983,0
+MBCC.US,D,20230411,000000,25.235,25.309,25.2045,25.2045,1016,0
+MBCC.US,D,20230412,000000,25.38,25.38,25.17,25.17,11659,0
+MBCC.US,D,20230413,000000,25.35,25.6,25.35,25.6,1967,0
+MBCC.US,D,20230414,000000,25.41,25.5478,25.41,25.5478,8330,0
+MBCC.US,D,20230417,000000,25.5835,25.6494,25.49,25.6494,8906,0
+MBCC.US,D,20230418,000000,25.71,25.71,25.62,25.68,3375,0
+MBCC.US,D,20230419,000000,25.535,25.66,25.535,25.62,5071,0
+MBCC.US,D,20230420,000000,25.5218,25.5218,25.5218,25.5218,85,0
+MBCC.US,D,20230421,000000,25.55,25.62,25.5372,25.619,1754,0
+MBCC.US,D,20230424,000000,25.64,25.64,25.5344,25.6126,1937,0
+MBCC.US,D,20230425,000000,25.365,25.365,25.1836,25.1836,1132,0
+MBCC.US,D,20230426,000000,25.02,25.0403,25.02,25.0403,2189,0
+MBCC.US,D,20230427,000000,25.35,25.54,25.3499,25.5325,1497,0
+MBCC.US,D,20230428,000000,25.775,25.775,25.775,25.775,213,0
+MBCC.US,D,20230501,000000,25.82,25.82,25.778,25.778,433,0
+MBCC.US,D,20230502,000000,25.6,25.64,25.38,25.5387,4675,0
+MBCC.US,D,20230503,000000,25.5501,25.5501,25.3133,25.3133,2153,0
+MBCC.US,D,20230504,000000,25.13,25.2,25.07,25.1773,2289,0
+MBCC.US,D,20230505,000000,25.52,25.6325,25.52,25.6261,2445,0
+MBCC.US,D,20230508,000000,25.7,25.7,25.63,25.6425,1099,0
+MBCC.US,D,20230509,000000,25.5,25.5,25.4415,25.4415,2632,0
+MBCC.US,D,20230510,000000,25.52,25.52,25.32,25.4732,4724,0
+MBCC.US,D,20230511,000000,25.17,25.3,25.17,25.3,5002,0
+MBCC.US,D,20230512,000000,25.16,25.2406,25.1599,25.2406,1426,0
+MBCC.US,D,20230515,000000,25.2102,25.2889,25.2102,25.2889,471,0
+MBCC.US,D,20230516,000000,25.164,25.164,25.1179,25.1179,2887,0
+MBCC.US,D,20230517,000000,25.165,25.3904,25.165,25.3904,538,0
+MBCC.US,D,20230518,000000,25.41,25.5733,25.41,25.5733,1751,0
+MBCC.US,D,20230519,000000,25.5,25.522,25.49,25.522,2214,0
+MBCC.US,D,20230522,000000,25.57,25.57,25.4172,25.4172,2650,0
+MBCC.US,D,20230523,000000,25.05,25.0605,25.0359,25.0359,1435,0
+MBCC.US,D,20230524,000000,24.83,24.9719,24.82,24.9,3559,0
+MBCC.US,D,20230525,000000,24.9857,25.0328,24.9857,25.0328,1310,0
+MBCC.US,D,20230526,000000,25.36,25.36,25.3503,25.3503,321,0
+MBCC.US,D,20230530,000000,25.42,25.42,25.302,25.302,1946,0
+MBCC.US,D,20230531,000000,25.12,25.3511,25.12,25.3511,600,0
+MBCC.US,D,20230601,000000,25.2399,25.5434,25.2399,25.5434,694,0
+MBCC.US,D,20230602,000000,25.775,25.94,25.775,25.9123,578,0
+MBCC.US,D,20230605,000000,25.89,25.945,25.8285,25.8285,1532,0
+MBCC.US,D,20230606,000000,25.83,25.8541,25.83,25.8541,264,0
+MBCC.US,D,20230607,000000,25.74,25.74,25.6255,25.6255,1942,0
+MBCC.US,D,20230608,000000,25.61,25.89,25.61,25.8819,3160,0
+MBCC.US,D,20230609,000000,25.96,26,25.95,25.9746,4370,0
+MBCC.US,D,20230612,000000,26.1045,26.2299,26.04,26.2299,3881,0
+MBCC.US,D,20230613,000000,26.35,26.38,26.3499,26.38,1842,0
+MBCC.US,D,20230614,000000,26.5001,26.5147,26.4399,26.4961,4785,0
+MBCC.US,D,20230615,000000,26.77,26.87,26.76,26.87,27119,0
+MBCC.US,D,20230616,000000,27.01,27.01,26.74,26.74,389,0
+MBCC.US,D,20230620,000000,26.59,26.67,26.53,26.58,6584,0
+MBCC.US,D,20230621,000000,26.52,26.5974,26.5179,26.5179,1376,0
+MBCC.US,D,20230622,000000,26.54,26.5948,26.54,26.5948,201,0
+MBCC.US,D,20230623,000000,26.5178,26.5178,26.41,26.4711,505,0
+MBCC.US,D,20230626,000000,26.52,26.53,26.3294,26.3294,2112,0
+MBCC.US,D,20230627,000000,26.3799,26.56,26.3799,26.5357,2898,0
+MBCC.US,D,20230628,000000,26.5028,26.5028,26.5028,26.5028,152,0
+MBCC.US,D,20230629,000000,26.5412,26.59,26.51,26.58,3903,0
+MBCC.US,D,20230630,000000,26.8799,26.96,26.8799,26.91,4128,0
+MBCC.US,D,20230703,000000,26.78,27.07,26.78,27.07,6754,0
+MBCC.US,D,20230705,000000,26.8783,26.8783,26.8783,26.8783,142,0
+MBCC.US,D,20230706,000000,26.52,26.66,26.52,26.6405,5518,0
+MBCC.US,D,20230707,000000,26.57,26.63,26.4844,26.4844,8287,0
+MBCC.US,D,20230710,000000,26.51,26.55,26.51,26.54,1421,0
+MBCC.US,D,20230711,000000,26.67,26.7507,26.6664,26.7507,3218,0
+MBCC.US,D,20230712,000000,26.97,27.0054,26.9381,26.99,3938,0
+MBCC.US,D,20230713,000000,27.1,27.2001,27.1,27.1705,4862,0
+MBCC.US,D,20230714,000000,27.29,27.29,27.2,27.2,3889,0
+MBCC.US,D,20230717,000000,27.23,27.27,27.2299,27.24,20701,0
+MBCC.US,D,20230718,000000,27.2201,27.47,27.22,27.43,11469,0
+MBCC.US,D,20230719,000000,27.48,27.57,27.48,27.53,8999,0
+MBCC.US,D,20230720,000000,27.335,27.36,27.25,27.27,8495,0
+MBCC.US,D,20230721,000000,27.3526,27.39,27.3049,27.32,12463,0
+MBCC.US,D,20230724,000000,27.382,27.45,27.382,27.43,7534,0
+MBCC.US,D,20230725,000000,27.45,27.56,27.45,27.51,15624,0
+MBCC.US,D,20230726,000000,27.34,27.35,27.29,27.3353,17535,0
+MBCC.US,D,20230727,000000,27.4992,27.5302,27.21,27.22,7669,0
+MBCC.US,D,20230728,000000,27.41,27.41,27.35,27.37,13307,0
+MBCC.US,D,20230731,000000,27.4805,27.51,27.42,27.51,8330,0
+MBCC.US,D,20230801,000000,27.44,27.44,27.41,27.4393,4420,0
+MBCC.US,D,20230802,000000,27.17,27.23,27.13,27.18,3702,0
+MBCC.US,D,20230803,000000,27.11,27.1134,27.1,27.1,10880,0
+MBCC.US,D,20230804,000000,27.31,27.36,27.05,27.05,11481,0
+MBCC.US,D,20230807,000000,27.29,27.3285,27.29,27.3285,1077,0
+MBCC.US,D,20230808,000000,27.1851,27.34,27.1851,27.34,32077,0
+MBCC.US,D,20230809,000000,27.12,27.23,27.09,27.13,5536,0
+MBCC.US,D,20230810,000000,27.505,27.505,27.15,27.2,5506,0
+MBCC.US,D,20230811,000000,27.16,27.16,27.111,27.111,1264,0
+MBCC.US,D,20230814,000000,27.3636,27.3636,27.27,27.36,4869,0
+MBCC.US,D,20230815,000000,27.25,27.25,27.14,27.1729,1353,0
+MBCC.US,D,20230816,000000,27.24,27.24,26.97,26.97,2055,0
+MBCC.US,D,20230817,000000,26.69,26.7232,26.69,26.7232,706,0
+MBCC.US,D,20230818,000000,26.7184,26.77,26.68,26.77,2559,0
+MBCC.US,D,20230821,000000,26.83,26.9239,26.83,26.9239,1220,0
+MBCC.US,D,20230822,000000,26.8603,26.8774,26.82,26.8774,4015,0
+MBCC.US,D,20230823,000000,27.08,27.16,27.08,27.1,6770,0
+MBCC.US,D,20230824,000000,26.8201,26.92,26.717,26.717,1990,0
+MBCC.US,D,20230825,000000,26.9,26.99,26.8992,26.96,4065,0
+MBCC.US,D,20230828,000000,27.03,27.13,27.02,27.1269,12119,0
+MBCC.US,D,20230829,000000,27.12,27.52,27.12,27.488,2449,0
+MBCC.US,D,20230830,000000,27.61,27.61,27.57,27.59,9967,0
+MBCC.US,D,20230831,000000,27.67,27.68,27.63,27.63,9523,0
+MBCC.US,D,20230901,000000,27.6849,27.6849,27.5565,27.63,5777,0
+MBCC.US,D,20230905,000000,27.67,27.67,27.51,27.52,4248,0
+MBCC.US,D,20230906,000000,27.33,27.4,27.25,27.4,5885,0
+MBCC.US,D,20230907,000000,27.3399,27.42,27.325,27.42,3788,0
+MBCC.US,D,20230908,000000,27.4225,27.4225,27.3801,27.4215,2688,0
+MBCC.US,D,20230911,000000,27.63,27.63,27.6099,27.63,4465,0
+MBCC.US,D,20230912,000000,27.3601,27.39,27.3,27.3011,5320,0
+MBCC.US,D,20230913,000000,27.3273,27.36,27.28,27.2826,5066,0
+MBCC.US,D,20230914,000000,27.3245,27.4561,27.3245,27.404,1490,0
+MBCC.US,D,20230915,000000,27.14,27.14,27.0892,27.0892,4448,0
+MBCC.US,D,20230918,000000,27.13,27.17,27.0761,27.1,9938,0
+MBCC.US,D,20230919,000000,26.87,26.97,26.8699,26.97,4736,0
+MBCC.US,D,20230920,000000,27.03,27.03,26.7602,26.7602,4501,0
+MBCC.US,D,20230921,000000,26.34,26.3435,26.2292,26.2292,1802,0
+MBCC.US,D,20230922,000000,26.25,26.39,26.1688,26.1688,3402,0
+MBCC.US,D,20230925,000000,26.18,26.2,26.13,26.2,4012,0
+MBCC.US,D,20230926,000000,25.88,25.89,25.7772,25.81,14318,0
+MBCC.US,D,20230927,000000,25.66,25.7,25.48,25.63,17423,0
+MBCC.US,D,20230928,000000,25.5,25.66,25.5,25.6503,1407,0
+MBCC.US,D,20230929,000000,25.87,25.87,25.7101,25.73,7052,0
+MBCC.US,D,20231002,000000,25.48,25.66,25.48,25.66,7388,0
+MBCC.US,D,20231003,000000,25.3,25.3,25.2101,25.27,3315,0
+MBCC.US,D,20231004,000000,25.39,25.4951,25.35,25.46,8093,0
+MBCC.US,D,20231005,000000,25.201,25.36,25.16,25.36,12442,0
+MBCC.US,D,20231006,000000,25.2,25.77,25.2,25.7212,10122,0
+MBCC.US,D,20231009,000000,25.58,25.75,25.5319,25.72,4791,0
+MBCC.US,D,20231010,000000,25.8977,25.8977,25.8977,25.8977,105,0
+MBCC.US,D,20231011,000000,26.05,26.12,25.9219,26.12,116974,0
+MBCC.US,D,20231012,000000,26.1269,26.16,25.78,25.9316,27225,0
+MBCC.US,D,20231013,000000,25.84,25.87,25.76,25.85,114177,0
+MBCC.US,D,20231016,000000,25.96,26.16,25.94,26.1126,57234,0
+MBCC.US,D,20231017,000000,25.93,26.1202,25.93,26.0401,15936,0
+MBCC.US,D,20231018,000000,25.86,25.95,25.67,25.6749,14090,0
+MBCC.US,D,20231019,000000,25.98,26.0302,25.67,25.7038,21820,0
+MBCC.US,D,20231020,000000,25.42,25.45,25.39,25.39,4175,0
+MBCC.US,D,20231023,000000,25.37,25.65,25.37,25.43,14660,0
+MBCC.US,D,20231024,000000,25.71,25.8,25.64,25.8,1893,0
+MBCC.US,D,20231025,000000,25.61,25.61,25.46,25.47,19108,0
+MBCC.US,D,20231026,000000,25.37,25.37,25.1726,25.1726,21946,0
+MBCC.US,D,20231027,000000,25.32,25.32,24.94,25.04,19384,0
+MBCC.US,D,20231030,000000,25.26,25.5499,25.26,25.4999,4921,0
+MBCC.US,D,20231031,000000,25.4937,25.66,25.48,25.65,5889,0
+MBCC.US,D,20231101,000000,25.63,25.8246,25.63,25.8246,18506,0
+MBCC.US,D,20231102,000000,26.37,26.43,26.37,26.43,12659,0
+MBCC.US,D,20231103,000000,26.69,26.81,26.69,26.7,12930,0
+MBCC.US,D,20231106,000000,26.77,26.7975,26.7,26.7975,13125,0
+MBCC.US,D,20231107,000000,26.95,26.97,26.8953,26.8953,21273,0
+MBCC.US,D,20231108,000000,26.96,27.04,26.9,26.99,22742,0
+MBCC.US,D,20231109,000000,27.0505,27.0505,26.79,26.81,3726,0
+MBCC.US,D,20231110,000000,26.85,27.16,26.78,27.1472,6333,0
+MBCC.US,D,20231113,000000,27.12,27.21,27.11,27.16,14428,0
+MBCC.US,D,20231114,000000,27.59,27.6704,27.57,27.6191,4661,0
+MBCC.US,D,20231115,000000,27.69,27.69,27.61,27.63,40129,0
+MBCC.US,D,20231116,000000,27.71,27.82,27.7,27.82,7996,0
+MBCC.US,D,20231117,000000,27.8,27.82,27.7931,27.8,24201,0
+MBCC.US,D,20231120,000000,27.81,28.06,27.81,27.9955,19642,0
+MBCC.US,D,20231121,000000,27.95,28.01,27.91,27.981,10124,0
+MBCC.US,D,20231122,000000,28.09,28.14,28.09,28.1148,6292,0
+MBCC.US,D,20231124,000000,28.1001,28.112,28.08,28.112,5842,0
+MBCC.US,D,20231127,000000,28.1101,28.14,28.085,28.0912,1836,0
+MBCC.US,D,20231128,000000,28.09,28.09,28.025,28.08,5168,0
+MBCC.US,D,20231129,000000,28.11,28.19,28.07,28.09,35728,0
+MBCC.US,D,20231130,000000,28.28,28.28,28.04,28.27,17975,0
+MBCC.US,D,20231201,000000,28.29,28.42,28.27,28.3978,9663,0
+MBCC.US,D,20231204,000000,28.25,28.25,28.03,28.14,14367,0
+MBCC.US,D,20231205,000000,28.15,28.15,28.08,28.1183,9083,0
+MBCC.US,D,20231206,000000,28.145,28.145,27.99,27.99,13324,0
+MBCC.US,D,20231207,000000,27.99,28.15,27.99,28.122,10959,0
+MBCC.US,D,20231208,000000,28.16,28.18,28.04,28.1689,17687,0
+MBCC.US,D,20231211,000000,28.3,28.35,28.3,28.35,10069,0
+MBCC.US,D,20231212,000000,28.29,28.41,28.29,28.4,9924,0
+MBCC.US,D,20231213,000000,28.42,28.8,28.42,28.8,9459,0
+MBCC.US,D,20231214,000000,28.6427,28.6427,28.4778,28.4778,15887,0
+MBCC.US,D,20231215,000000,28.52,28.645,28.52,28.6364,7424,0
+MBCC.US,D,20231218,000000,28.79,28.95,28.79,28.9254,11658,0
+MBCC.US,D,20231219,000000,29.04,29.06,29.01,29.06,36287,0
+MBCC.US,D,20231220,000000,28.99,29.05,28.637,28.637,26407,0
+MBCC.US,D,20231221,000000,28.75,28.9175,28.7399,28.9175,3983,0
+MBCC.US,D,20231222,000000,28.87,28.9,28.84,28.84,16633,0
+MBCC.US,D,20231226,000000,28.86,28.95,28.86,28.9057,10860,0
+MBCC.US,D,20231227,000000,28.93,28.99,28.92,28.96,2612,0
+MBCC.US,D,20231228,000000,28.99,29.07,28.99,29.011,1622,0
+MBCC.US,D,20231229,000000,29.03,29.04,28.8601,28.9817,2910,0
+MBCC.US,D,20240102,000000,28.82,28.82,28.7602,28.8198,2476,0
+MBCC.US,D,20240103,000000,28.74,28.7643,28.62,28.62,8830,0
+MBCC.US,D,20240104,000000,28.78,28.84,28.63,28.6499,4013,0
+MBCC.US,D,20240105,000000,28.71,28.75,28.6,28.6229,16469,0
+MBCC.US,D,20240108,000000,28.77,29.09,28.77,29.09,12328,0
+MBCC.US,D,20240109,000000,29.07,29.12,29.04,29.0726,24606,0
+MBCC.US,D,20240110,000000,29.23,29.3101,29.23,29.2638,5950,0
+MBCC.US,D,20240111,000000,29.29,29.4148,29.27,29.4148,993,0
+MBCC.US,D,20240112,000000,29.56,29.56,29.39,29.47,3748,0
+MBCC.US,D,20240116,000000,29.39,29.47,29.3,29.3243,6790,0
+MBCC.US,D,20240117,000000,29.16,29.25,29.1302,29.25,16469,0
+MBCC.US,D,20240118,000000,29.3,29.5,29.27,29.4613,14200,0
+MBCC.US,D,20240119,000000,29.442,29.78,29.442,29.77,10372,0
+MBCC.US,D,20240122,000000,29.7653,29.8,29.71,29.7309,5953,0
+MBCC.US,D,20240123,000000,29.7264,29.8,29.66,29.7816,9741,0
+MBCC.US,D,20240124,000000,29.99,30.03,29.8532,29.8532,14519,0
+MBCC.US,D,20240125,000000,29.96,30.05,29.9199,30.05,15097,0
+MBCC.US,D,20240126,000000,30.05,30.199,30.05,30.1,5463,0
+MBCC.US,D,20240129,000000,30.2,30.4,30.08,30.3973,5788,0
+MBCC.US,D,20240130,000000,30.42,30.49,30.4199,30.49,10727,0
+MBCC.US,D,20240131,000000,30.28,30.29,30.08,30.08,14458,0
+MBCC.US,D,20240201,000000,30.2,30.6109,30.2,30.6109,5516,0
+MBCC.US,D,20240202,000000,30.63,30.95,30.63,30.8596,10802,0
+MBCC.US,D,20240205,000000,30.79,30.9,30.725,30.8818,7771,0
+MBCC.US,D,20240206,000000,30.99,30.99,30.77,30.8857,7107,0
+MBCC.US,D,20240207,000000,31.16,31.34,31.16,31.31,12463,0
+MBCC.US,D,20240208,000000,31.31,31.343,31.2642,31.343,7001,0
+MBCC.US,D,20240209,000000,31.3446,31.4443,31.32,31.41,14275,0
+MBCC.US,D,20240212,000000,31.49,31.49,31.35,31.38,16872,0
+MBCC.US,D,20240213,000000,31.12,31.19,30.9628,31.093,3685,0
+MBCC.US,D,20240214,000000,31.32,31.48,31.32,31.46,6280,0
+MBCC.US,D,20240215,000000,31.52,31.52,31.42,31.52,7035,0
+MBCC.US,D,20240216,000000,31.65,31.65,31.38,31.38,5640,0
+MBCC.US,D,20240220,000000,31.3,31.32,31.055,31.1119,6627,0
+MBCC.US,D,20240221,000000,31.0622,31.1661,31.01,31.1661,8038,0
+MBCC.US,D,20240222,000000,31.66,31.94,31.66,31.93,5585,0
+MBCC.US,D,20240223,000000,32.05,32.05,31.9099,31.9143,5298,0
+MBCC.US,D,20240226,000000,31.94,32.03,31.925,31.925,5979,0
+MBCC.US,D,20240227,000000,31.86,31.88,31.75,31.88,18917,0
+MBCC.US,D,20240228,000000,31.81,31.92,31.74,31.87,38275,0
+MBCC.US,D,20240229,000000,31.89,32.04,31.89,32.04,3362,0
+MBCC.US,D,20240301,000000,32.01,32.3062,32.01,32.3062,7562,0
+MBCC.US,D,20240304,000000,32.36,32.41,32.33,32.3674,7010,0
+MBCC.US,D,20240305,000000,32.09,32.09,31.79,31.8677,7068,0
+MBCC.US,D,20240306,000000,32.17,32.17,32,32.054,55631,0
+MBCC.US,D,20240307,000000,32.23,32.36,32.1801,32.3572,3839,0
+MBCC.US,D,20240308,000000,32.4333,32.4333,32.025,32.0866,8298,0
+MBCC.US,D,20240311,000000,31.96,32.115,31.96,32.0992,14636,0
+MBCC.US,D,20240312,000000,32.3797,32.62,32.3797,32.62,4563,0
+MBCC.US,D,20240313,000000,32.65,32.65,32.39,32.45,12066,0
+MBCC.US,D,20240314,000000,32.315,32.35,32.2538,32.34,39161,0
+MBCC.US,D,20240315,000000,32.06,32.06,31.95,31.9642,1934,0
+MBCC.US,D,20240318,000000,32.2349,32.36,32.2349,32.2416,13859,0
+MBCC.US,D,20240319,000000,32.17,32.48,32.13,32.48,9007,0
+MBCC.US,D,20240320,000000,32.4492,32.65,32.39,32.65,9431,0
+MBCC.US,D,20240321,000000,32.78,32.83,32.6775,32.6775,22403,0
+MBCC.US,D,20240322,000000,32.52,32.57,32.49,32.56,9939,0
+MBCC.US,D,20240325,000000,32.43,32.53,32.43,32.4716,7452,0
+MBCC.US,D,20240326,000000,32.49,32.55,32.4365,32.4365,22024,0
+MBCC.US,D,20240327,000000,32.49,32.65,32.48,32.65,16421,0
+MBCC.US,D,20240328,000000,32.67,32.72,32.6105,32.69,26544,0
+MBCC.US,D,20240401,000000,32.61,32.61,32.4,32.54,16055,0
+MBCC.US,D,20240402,000000,32.36,32.36,32.33,32.334,1343,0
+MBCC.US,D,20240403,000000,32.42,32.42,32.2715,32.2715,16614,0
+MBCC.US,D,20240404,000000,32.46,32.47,31.86,31.86,41095,0
+MBCC.US,D,20240405,000000,31.97,32.28,31.97,32.18,82745,0
+MBCC.US,D,20240408,000000,32.27,32.27,32.04,32.09,10800,0
+MBCC.US,D,20240409,000000,32.11,32.11,31.8002,32.0199,22249,0
+MBCC.US,D,20240410,000000,31.91,31.93,31.78,31.8531,8608,0
+MBCC.US,D,20240411,000000,31.83,32.12,31.83,32.0503,7264,0
+MBCC.US,D,20240412,000000,31.7903,31.7903,31.61,31.6689,1152,0
+MBCC.US,D,20240415,000000,31.86,31.877,31.28,31.325,9687,0
+MBCC.US,D,20240416,000000,31.31,31.435,31.31,31.367,2400,0
+MBCC.US,D,20240417,000000,31.37,31.37,31.1113,31.2307,2121,0
+MBCC.US,D,20240418,000000,31.17,31.36,31.02,31.0899,11433,0
+MBCC.US,D,20240419,000000,30.93,30.93,30.62,30.65,9353,0
+MBCC.US,D,20240422,000000,30.76,31.01,30.72,30.883,4384,0
+MBCC.US,D,20240423,000000,31.08,31.36,31.08,31.3103,5073,0
+MBCC.US,D,20240424,000000,31.48,31.48,31.1,31.25,10484,0
+MBCC.US,D,20240425,000000,30.95,31.28,30.95,31.2203,4994,0
+MBCC.US,D,20240426,000000,31.43,31.43,31.3262,31.3262,6825,0
+MBCC.US,D,20240429,000000,31.37,31.37,31.29,31.3125,9307,0
+MBCC.US,D,20240430,000000,31.33,31.35,30.98,30.98,7146,0
+MBCC.US,D,20240501,000000,30.69,31.11,30.645,30.76,3531,0
+MBCC.US,D,20240502,000000,30.83,31,30.83,30.9347,19282,0
+MBCC.US,D,20240503,000000,31.16,31.26,31.13,31.22,6166,0
+MBCC.US,D,20240506,000000,31.47,31.5569,31.44,31.5569,3280,0
+MBCC.US,D,20240507,000000,31.51,31.58,31.51,31.57,6413,0
+MBCC.US,D,20240508,000000,31.61,31.62,31.61,31.62,4318,0
+MBCC.US,D,20240509,000000,31.73,31.73,31.69,31.72,7416,0
+MBCC.US,D,20240510,000000,31.83,31.835,31.65,31.76,13990,0
+MBCC.US,D,20240513,000000,31.74,31.74,31.67,31.6832,4061,0
+MBCC.US,D,20240514,000000,31.63,31.7647,31.6299,31.7647,2800,0
+MBCC.US,D,20240515,000000,31.86,32.072,31.86,32.072,10120,0
+MBCC.US,D,20240516,000000,32.1796,32.1796,32.0839,32.0839,2303,0
+MBCC.US,D,20240517,000000,32.04,32.068,32.04,32.068,1120,0
+MBCC.US,D,20240520,000000,32.19,32.21,32.12,32.13,3147,0
+MBCC.US,D,20240521,000000,32.15,32.24,32.12,32.24,7320,0
+MBCC.US,D,20240522,000000,32.23,32.3,32.15,32.1754,3624,0
+MBCC.US,D,20240523,000000,32.19,32.27,31.955,32.0004,4130,0
+MBCC.US,D,20240524,000000,32.1761,32.1761,32.08,32.114,815,0
+MBCC.US,D,20240528,000000,32.09,32.11,32,32.11,5698,0
+MBCC.US,D,20240529,000000,32,32.05,31.95,31.95,12021,0
+MBCC.US,D,20240530,000000,31.71,31.71,31.49,31.5334,11958,0
+MBCC.US,D,20240531,000000,31.44,31.8143,31.34,31.8143,10710,0
+MBCC.US,D,20240603,000000,31.795,31.89,31.66,31.89,10167,0
+MBCC.US,D,20240604,000000,31.93,32.013,31.84,32.013,14400,0
+MBCC.US,D,20240605,000000,32.0961,32.3206,32.0961,32.3206,7066,0
+MBCC.US,D,20240606,000000,32.42,32.44,32.36,32.3834,9245,0
+MBCC.US,D,20240607,000000,32.4182,32.4824,32.395,32.395,6290,0
+MBCC.US,D,20240610,000000,32.27,32.4689,32.27,32.4689,11370,0
+MBCC.US,D,20240611,000000,32.31,32.39,32.28,32.3702,13768,0
+MBCC.US,D,20240612,000000,32.74,32.74,32.54,32.54,10979,0
+MBCC.US,D,20240613,000000,32.34,32.47,32.33,32.46,5805,0
+MBCC.US,D,20240614,000000,32.5,32.68,32.5,32.68,10903,0
+MBCC.US,D,20240617,000000,32.6,32.88,32.5999,32.81,13760,0
+MBCC.US,D,20240618,000000,32.87,33.01,32.87,33.01,4454,0
+MBCC.US,D,20240620,000000,33.02,33.07,32.89,33.02,17395,0
+MBCC.US,D,20240621,000000,32.995,33.12,32.995,33.11,13734,0
+MBCC.US,D,20240624,000000,33.04,33.17,32.97,33,14980,0
+MBCC.US,D,20240625,000000,33,33.04,32.94,32.99,15653,0
+MBCC.US,D,20240626,000000,32.85,33.02,32.85,33,16001,0
+MBCC.US,D,20240627,000000,32.97,33.15,32.97,33.12,92565,0
+MBCC.US,D,20240628,000000,32.96,33.07,32.0701,32.6,8689,0
+MBCC.US,D,20240701,000000,32.67,32.7,32.54,32.7,13665,0
+MBCC.US,D,20240702,000000,32.52,32.7259,32.5,32.7259,1808,0
+MBCC.US,D,20240703,000000,32.74,32.877,32.74,32.877,6216,0
+MBCC.US,D,20240705,000000,32.92,33.18,32.92,33.1799,11407,0
+MBCC.US,D,20240708,000000,33.112,33.112,32.97,33.03,13024,0
+MBCC.US,D,20240709,000000,33.07,33.07,32.9124,32.92,31380,0
+MBCC.US,D,20240710,000000,32.8725,33.082,32.8725,33.082,1334,0
+MBCC.US,D,20240711,000000,33.1503,33.1503,32.88,32.9245,4579,0
+MBCC.US,D,20240712,000000,33,33.1396,32.97,32.97,10128,0
+MBCC.US,D,20240715,000000,33.103,33.12,32.97,33.01,5538,0
+MBCC.US,D,20240716,000000,33.06,33.15,33.06,33.15,8472,0
+MBCC.US,D,20240717,000000,32.77,32.86,32.77,32.8207,7717,0
+MBCC.US,D,20240718,000000,32.8905,32.91,32.53,32.567,13908,0
+MBCC.US,D,20240719,000000,32.53,32.57,32.4028,32.4028,6831,0
+MBCC.US,D,20240722,000000,32.8,32.83,32.69,32.82,10569,0
+MBCC.US,D,20240723,000000,33.06,33.06,32.8484,32.8484,8473,0
+MBCC.US,D,20240724,000000,32.51,32.53,32.22,32.2269,12477,0
+MBCC.US,D,20240725,000000,32.305,32.5,32.1,32.12,8222,0
+MBCC.US,D,20240726,000000,32.67,32.68,32.53,32.55,3340,0
+MBCC.US,D,20240729,000000,32.51,32.71,32.51,32.61,15940,0
+MBCC.US,D,20240730,000000,32.57,32.6,32.34,32.45,8121,0
+MBCC.US,D,20240731,000000,32.7101,32.88,32.7101,32.8115,6594,0
+MBCC.US,D,20240801,000000,33.16,33.16,32.58,32.79,7990,0
+MBCC.US,D,20240802,000000,32.02,32.26,31.9499,32.26,15569,0
+MBCC.US,D,20240805,000000,31.43,31.66,31.16,31.27,21013,0
+MBCC.US,D,20240806,000000,31.69,31.95,31.6179,31.6179,4958,0
+MBCC.US,D,20240807,000000,31.88,31.88,31.17,31.17,28540,0
+MBCC.US,D,20240808,000000,31.68,31.96,31.68,31.96,16511,0
+MBCC.US,D,20240809,000000,32.11,32.18,32.065,32.16,10947,0
+MBCC.US,D,20240812,000000,32.0989,32.24,32.0989,32.16,11996,0
+MBCC.US,D,20240813,000000,32.3819,32.6,32.35,32.6,11113,0
+MBCC.US,D,20240814,000000,32.63,32.81,32.61,32.81,23890,0
+MBCC.US,D,20240815,000000,33.08,33.29,33.07,33.2525,9831,0
+MBCC.US,D,20240816,000000,33.2,33.35,33.19,33.33,18923,0
+MBCC.US,D,20240819,000000,33.51,33.63,33.5099,33.63,8043,0
+MBCC.US,D,20240820,000000,33.75,33.75,33.65,33.7,9916,0
+MBCC.US,D,20240821,000000,33.73,33.84,33.73,33.82,11738,0
+MBCC.US,D,20240822,000000,33.876,33.876,33.5101,33.5245,5496,0
+MBCC.US,D,20240823,000000,33.71,33.78,33.63,33.78,1533,0
+MBCC.US,D,20240826,000000,33.74,33.77,33.74,33.77,7284,0
+MBCC.US,D,20240827,000000,33.79,33.9,33.77,33.89,23379,0
+MBCC.US,D,20240828,000000,33.82,33.82,33.55,33.63,11094,0
+MBCC.US,D,20240829,000000,33.73,33.87,33.6,33.6466,9209,0
+MBCC.US,D,20240830,000000,33.76,33.9271,33.58,33.9271,79102,0
+MBCC.US,D,20240903,000000,33.84,33.84,33.35,33.38,15002,0
+MBCC.US,D,20240904,000000,33.43,33.49,33.34,33.44,5567,0
+MBCC.US,D,20240905,000000,33.45,33.45,33.2,33.31,11255,0
+MBCC.US,D,20240906,000000,33.38,33.38,32.92,32.99,9768,0
+MBCC.US,D,20240909,000000,33.31,33.42,33.21,33.36,14323,0
+MBCC.US,D,20240910,000000,33.62,33.64,33.45,33.6173,6713,0
+MBCC.US,D,20240911,000000,33.45,33.8386,33.1,33.8386,8421,0
+MBCC.US,D,20240912,000000,33.82,34.11,33.82,34.0719,7062,0
+MBCC.US,D,20240913,000000,34.06,34.21,34.06,34.2042,6266,0
+MBCC.US,D,20240916,000000,34.27,34.4161,34.27,34.4161,5276,0
+MBCC.US,D,20240917,000000,34.51,34.51,34.29,34.385,13416,0
+MBCC.US,D,20240918,000000,34.37,34.37,34.2355,34.2355,6136,0
+MBCC.US,D,20240919,000000,34.604,34.75,34.604,34.6523,6826,0
+MBCC.US,D,20240920,000000,34.67,34.7289,34.61,34.7289,9492,0
+MBCC.US,D,20240923,000000,34.75,34.83,34.73,34.81,12299,0
+MBCC.US,D,20240924,000000,34.77,34.85,34.76,34.84,11898,0
+MBCC.US,D,20240925,000000,34.84,34.84,34.7,34.72,11417,0
+MBCC.US,D,20240926,000000,34.95,34.95,34.77,34.91,11761,0
+MBCC.US,D,20240927,000000,34.86,34.9,34.78,34.79,3920,0
+MBCC.US,D,20240930,000000,34.62,34.8348,34.62,34.8348,7129,0
+MBCC.US,D,20241001,000000,34.78,34.78,34.39,34.51,8029,0
+MBCC.US,D,20241002,000000,34.25,34.53,34.25,34.48,5896,0
+MBCC.US,D,20241003,000000,34.29,34.37,34.25,34.33,5548,0
+MBCC.US,D,20241004,000000,34.6,34.6452,34.37,34.63,9043,0
+MBCC.US,D,20241007,000000,34.47,34.51,34.19,34.26,4599,0
+MBCC.US,D,20241008,000000,34.38,34.66,34.38,34.65,22489,0
+MBCC.US,D,20241009,000000,34.64,34.9,34.64,34.9,8603,0
+MBCC.US,D,20241010,000000,34.76,34.85,34.6997,34.78,25613,0
+MBCC.US,D,20241011,000000,34.8401,34.98,34.84,34.95,15295,0
+MBCC.US,D,20241014,000000,35.11,35.22,35.0964,35.15,5578,0
+MBCC.US,D,20241015,000000,35.23,35.23,34.98,35,19343,0
+MBCC.US,D,20241016,000000,34.93,35.08,34.91,35.07,10851,0
+MBCC.US,D,20241017,000000,35.24,35.24,35.08,35.11,11404,0
+MBCC.US,D,20241018,000000,35.31,35.31,35.25,35.3,16651,0
+MBCC.US,D,20241021,000000,35.21,35.2204,35.02,35.18,22511,0
+MBCC.US,D,20241022,000000,35.02,35.02,34.9289,35,8581,0
+MBCC.US,D,20241023,000000,34.815,34.86,34.62,34.66,15179,0
+MBCC.US,D,20241024,000000,34.63,34.63,34.57,34.57,14605,0
+MBCC.US,D,20241025,000000,34.82,34.85,34.49,34.52,11112,0
+MBCC.US,D,20241028,000000,34.6,34.64,34.5199,34.53,25951,0
+MBCC.US,D,20241029,000000,34.565,34.69,34.565,34.61,26176,0
+MBCC.US,D,20241030,000000,34.5,34.68,34.5,34.51,8939,0
+MBCC.US,D,20241031,000000,34.12,34.2,34.07,34.07,29928,0
+MBCC.US,D,20241101,000000,34.357,34.53,34.357,34.36,7109,0
+MBCC.US,D,20241104,000000,34.27,34.3,34.16,34.26,17595,0
+MBCC.US,D,20241105,000000,34.39,34.62,34.39,34.62,2562,0
+MBCC.US,D,20241106,000000,34.84,35.18,34.84,35.17,24011,0
+MBCC.US,D,20241107,000000,35.29,35.46,35.29,35.39,39714,0
+MBCC.US,D,20241108,000000,35.51,35.75,35.5099,35.69,29453,0
+MBCC.US,D,20241111,000000,35.81,35.83,35.73,35.77,44647,0
+MBCC.US,D,20241112,000000,35.7061,35.769,35.59,35.67,40638,0
+MBCC.US,D,20241113,000000,35.6,35.8,35.6,35.7,24066,0
+MBCC.US,D,20241114,000000,35.7,35.7,35.500072,35.52,19610,0
+MBCC.US,D,20241115,000000,34.98,35.29,34.85,34.89,31248,0
+MBCC.US,D,20241118,000000,34.88,34.94,34.84,34.89,27605,0
+MBCC.US,D,20241119,000000,34.79,35.12,34.79,35.1,33224,0
+MBCC.US,D,20241120,000000,34.95,35.24,34.88,35.19,47720,0
+MBCC.US,D,20241121,000000,35.3922,35.59,35.3922,35.52,27913,0
+MBCC.US,D,20241122,000000,35.54,35.66,35.5399,35.63,16500,0
+MBCC.US,D,20241125,000000,35.84,35.84,35.64,35.66,16806,0
+MBCC.US,D,20241126,000000,35.67,35.89,35.65,35.85,8357,0
+MBCC.US,D,20241127,000000,35.8,35.8,35.68,35.74,9883,0
+MBCC.US,D,20241129,000000,35.95,35.99,35.93,35.95,8584,0
+MBCC.US,D,20241202,000000,35.89,35.97,35.89,35.97,16493,0
+MBCC.US,D,20241203,000000,35.94,36.08,35.94,36.06,22813,0
+MBCC.US,D,20241204,000000,36.38,36.48,36.36,36.44,76079,0
+MBCC.US,D,20241205,000000,36.26,36.34,36.23,36.25,23306,0
+MBCC.US,D,20241206,000000,36.48,36.53,36.34,36.48,12994,0
+MBCC.US,D,20241209,000000,36.41,36.41,36.23,36.26,25901,0
+MBCC.US,D,20241210,000000,36.12,36.14,35.98,35.99,25151,0
+MBCC.US,D,20241211,000000,36.19,36.34,36.18,36.1801,37131,0
+MBCC.US,D,20241212,000000,35.9483,35.97,35.76,35.76,666687,0
+MBCC.US,D,20241213,000000,35.69,35.83,35.56,35.61,13802,0
+MBCC.US,D,20241216,000000,35.69,35.73,35.55,35.57,43295,0
+MBCC.US,D,20241217,000000,35.485,35.56,35.32,35.36,22063,0
+MBCC.US,D,20241218,000000,35.31,35.45,34.39,34.39,15435,0
+MBCC.US,D,20241219,000000,34.56,34.6917,34.43,34.43,27747,0
+MBCC.US,D,20241220,000000,34.47,35.09,34.34,34.86,15869,0
+MBCC.US,D,20241223,000000,34.72,35.03,34.71,35.01,16443,0
+MBCC.US,D,20241224,000000,35.06,35.39,35.06,35.35,31508,0
+MBCC.US,D,20241226,000000,35.24,35.34,35.23,35.3,30767,0
+MBCC.US,D,20241227,000000,34.95,34.98,34.81,34.98,22123,0
+MBCC.US,D,20241230,000000,34.47,34.77,34.38,34.61,21673,0
+MBCC.US,D,20241231,000000,34.64,34.64,34.4038,34.46,22805,0
+MBCC.US,D,20250102,000000,34.72,34.72,34.195,34.44,18533,0
+MBCC.US,D,20250103,000000,34.53,34.78,34.53,34.71,10437,0
+MBCC.US,D,20250106,000000,34.89,34.97,34.7,34.78,32356,0
+MBCC.US,D,20250107,000000,34.5158,34.61,34.3701,34.42,9773,0
+MBCC.US,D,20250108,000000,34.35,34.53,34.31,34.51,13473,0
+MBCC.US,D,20250110,000000,34.1587,34.1587,33.86,33.93,20008,0
+MBCC.US,D,20250113,000000,33.7899,34,33.63,33.99,26666,0
+MBCC.US,D,20250114,000000,33.895,34.11,33.74,33.91,20041,0
+MBCC.US,D,20250115,000000,34.47,34.5348,34.35,34.47,8034,0
+MBCC.US,D,20250116,000000,34.47,34.57,34.44,34.5,16906,0
+MBCC.US,D,20250117,000000,34.71,34.82,34.71,34.75,13871,0
+MBCC.US,D,20250121,000000,34.94,35.14,34.87,35.1367,319158,0
+MBCC.US,D,20250122,000000,35.46,35.6,35.46,35.51,20596,0
+MBCC.US,D,20250123,000000,35.57,35.92,35.57,35.92,45325,0
+MBCC.US,D,20250124,000000,35.831811,35.92,35.74,35.76,26146,0
+MBCC.US,D,20250127,000000,35.42,35.79,35.16,35.79,27246,0
+MBCC.US,D,20250128,000000,35.79,36.04,35.79,35.9218,11839,0
+MBCC.US,D,20250129,000000,35.6738,35.82,35.55,35.62,18226,0
+MBCC.US,D,20250130,000000,35.91,36.09,35.86,35.9904,17954,0
+MBCC.US,D,20250131,000000,36.12,36.2044,35.8146,35.8146,18698,0
+MBCC.US,D,20250203,000000,35.39,35.85,35.24,35.69,27330,0
+MBCC.US,D,20250204,000000,35.74,35.8,35.66,35.8,10223,0
+MBCC.US,D,20250205,000000,35.9,36.1,35.78,36.1,18392,0
+MBCC.US,D,20250206,000000,36.17,36.23,36.04,36.1774,10496,0
+MBCC.US,D,20250207,000000,36.32,36.32,35.91,35.97,25234,0
+MBCC.US,D,20250210,000000,36.15,36.2557,36.13,36.2557,21087,0
+MBCC.US,D,20250211,000000,36.12,36.31,36.1,36.2629,9971,0
+MBCC.US,D,20250212,000000,35.98,36.24,35.91,36.1978,12659,0
+MBCC.US,D,20250213,000000,36.24,36.425,36.19,36.425,13175,0
+MBCC.US,D,20250214,000000,36.475,36.48,36.37,36.43,26447,0
+MBCC.US,D,20250218,000000,36.43,36.43,36.24,36.3825,15213,0
+MBCC.US,D,20250219,000000,36.3048,36.47,36.26,36.4639,18055,0
+MBCC.US,D,20250220,000000,36.46,36.46,36.246,36.37,14877,0
+MBCC.US,D,20250221,000000,36.39,36.39,35.9,35.91,17536,0
+MBCC.US,D,20250224,000000,35.905,36.08,35.82,35.855,6775,0
+MBCC.US,D,20250225,000000,35.73,36.05,35.68,35.99,14056,0
+MBCC.US,D,20250226,000000,36.23,36.23,35.85,35.94,5620,0
+MBCC.US,D,20250227,000000,36.05,36.05,35.385,35.41,28213,0
+MBCC.US,D,20250228,000000,35.392,35.97,35.37,35.97,16417,0
+MBCC.US,D,20250303,000000,35.92,36.01,35.41,35.53,27689,0
+MBCC.US,D,20250304,000000,35.2099,35.56,34.98,35.155,7415,0
+MBCC.US,D,20250305,000000,35.18,35.64,35.01,35.63,21820,0
+MBCC.US,D,20250306,000000,35.13,35.3,34.72,34.83,20621,0
+MBCC.US,D,20250307,000000,34.6,34.8729,34.2,34.8729,4984,0
+MBCC.US,D,20250310,000000,34.2594,34.2594,33.84,33.9613,7982,0
+MBCC.US,D,20250311,000000,33.81,33.835,33.4,33.6334,15024,0
+MBCC.US,D,20250312,000000,33.765,33.91,33.48,33.8001,10949,0
+MBCC.US,D,20250313,000000,33.48,33.48,32.93,33.01,7074,0
+MBCC.US,D,20250314,000000,33.53,33.6794,33.45,33.6794,3841,0
+MBCC.US,D,20250317,000000,33.905,34.1801,33.8356,34.095,8837,0
+MBCC.US,D,20250318,000000,33.6932,33.8,33.57,33.7327,11291,0
+MBCC.US,D,20250319,000000,33.855,34.08,33.855,33.9869,5675,0
+MBCC.US,D,20250320,000000,34.04,34.0725,33.725,33.81,14455,0
+MBCC.US,D,20250321,000000,33.67,33.9,33.45,33.9,14901,0
+MBCC.US,D,20250324,000000,34.35,34.43,34.2801,34.43,12432,0
+MBCC.US,D,20250325,000000,34.42,34.57,34.4,34.51,11415,0
+MBCC.US,D,20250326,000000,34.33,34.4,33.99,34.1218,9628,0
+MBCC.US,D,20250327,000000,34.19,34.21,33.98,34.057,16334,0
+MBCC.US,D,20250328,000000,33.8963,33.92,33.28,33.28,14677,0
+MBCC.US,D,20250331,000000,32.83,33.5265,32.83,33.46,10800,0
+MBCC.US,D,20250401,000000,33.28,33.57,33.22,33.48,14062,0
+MBCC.US,D,20250402,000000,33.535,33.74,33.48,33.7258,9464,0
+MBCC.US,D,20250403,000000,32.56,32.75,32.319,32.319,6325,0
+MBCC.US,D,20250404,000000,31.18,31.35,30.26,30.28,11600,0
+MBCC.US,D,20250407,000000,29.15,31.12,29.15,30.1783,13657,0
+MBCC.US,D,20250408,000000,31.05,31.05,29.4,29.69,13906,0
+MBCC.US,D,20250409,000000,29.57,32.2537,29.57,32.185,22803,0
+MBCC.US,D,20250410,000000,31.5411,31.5411,30.46,31.13,8430,0
+MBCC.US,D,20250411,000000,30.76,31.52,30.74,31.5175,16181,0
+MBCC.US,D,20250414,000000,31.97,32.035,31.61,31.88,14511,0
+MBCC.US,D,20250415,000000,32.01,32.03,31.81,31.87,8041,0
+MBCC.US,D,20250416,000000,31.55,31.62,30.94,31.2,9696,0
+MBCC.US,D,20250417,000000,31.29,31.6,31.26,31.34,7865,0
+MBCC.US,D,20250421,000000,30.8095,30.8095,30.43,30.7061,18277,0
+MBCC.US,D,20250422,000000,31.41,31.675,31.41,31.5808,8086,0
+MBCC.US,D,20250423,000000,32.4,32.535,31.8925,32.0235,11334,0
+MBCC.US,D,20250424,000000,32.34,32.5303,32.34,32.5303,6872,0
+MBCC.US,D,20250425,000000,32.42,32.78,32.42,32.76,6379,0
+MBCC.US,D,20250428,000000,32.72,32.85,32.4899,32.85,4674,0
+MBCC.US,D,20250429,000000,32.99,33.17,32.96,33.1146,4719,0
+MBCC.US,D,20250430,000000,32.595,33.32,32.595,33.32,9780,0
+MBCC.US,D,20250501,000000,33.53,33.53,33.2999,33.2999,2592,0
+MBCC.US,D,20250502,000000,33.69,33.84,33.68,33.7661,9262,0
+MBCC.US,D,20250505,000000,33.555,33.85,33.46,33.6793,9872,0
+MBCC.US,D,20250506,000000,33.49,33.59,33.39,33.39,12212,0
+MBCC.US,D,20250507,000000,33.49,33.74,33.49,33.669,6497,0
+MBCC.US,D,20250508,000000,33.84,33.99,33.72,33.72,11673,0
+MBCC.US,D,20250509,000000,33.77,33.81,33.6,33.6,12896,0
+MBCC.US,D,20250512,000000,34.31,34.75,34.31,34.75,25726,0
+MBCC.US,D,20250513,000000,34.93,34.93,34.78,34.81,16981,0
+MBCC.US,D,20250514,000000,34.65,34.69,34.61,34.66,7689,0
+MBCC.US,D,20250515,000000,34.94,35.02,34.91,34.9541,5785,0
+MBCC.US,D,20250516,000000,35.045,35.2493,35.02,35.2493,1923,0
+MBCC.US,D,20250519,000000,35.12,35.38,35.12,35.3657,4695,0
+MBCC.US,D,20250520,000000,35.265,35.295,35.07,35.295,2594,0
+MBCC.US,D,20250521,000000,35.1284,35.2,34.66,34.6923,4333,0
+MBCC.US,D,20250527,000000,34.93,35.01,34.66,35.01,17896,0
+MBCC.US,D,20250528,000000,34.9772,34.98,34.889,34.889,8366,0
+MBCC.US,D,20250530,000000,34.985,35.13,34.74,35.12,10007,0
+MBCC.US,D,20250602,000000,34.89,35.2052,34.83,35.2052,1210,0
+MBCC.US,D,20250603,000000,35.2799,35.45,35.2799,35.4202,10251,0
+MBCC.US,D,20250604,000000,35.61,35.61,35.5,35.5,1488,0
+MBCC.US,D,20250605,000000,35.41,35.7,35.41,35.48,6010,0
+MBCC.US,D,20250606,000000,35.8,35.8,35.65,35.7225,5635,0
+MBCC.US,D,20250609,000000,35.67,35.96,35.6401,35.7884,5271,0
+MBCC.US,D,20250610,000000,35.8,35.94,35.72,35.9043,12842,0
+MBCC.US,D,20250611,000000,35.93,36.04,35.77,35.8383,3287,0
+MBCC.US,D,20250612,000000,35.88,36.12,35.88,36.065,2357,0
+MBCC.US,D,20250613,000000,35.66,35.91,35.64,35.6703,4129,0
+MBCC.US,D,20250616,000000,36.02,36.03,35.8384,35.8398,3465,0
+MBCC.US,D,20250617,000000,35.76,35.79,35.5,35.5,6658,0
+MBCC.US,D,20250618,000000,35.5336,35.66,35.31,35.319,8885,0
+MBCC.US,D,20250620,000000,35.42,35.42,35.145,35.1922,9172,0
+MBCC.US,D,20250623,000000,35.43,35.544,35.16,35.544,14752,0
+MBCC.US,D,20250624,000000,35.87,36.0632,35.87,36.0632,2947,0
+MBCC.US,D,20250625,000000,36.05,36.0594,35.93,35.9561,4027,0
+MBCC.US,D,20250626,000000,36.037,36.19,36.037,36.18,1504,0
+MBCC.US,D,20250627,000000,36.4345,36.4345,36.12,36.2331,8014,0
+MBCC.US,D,20250630,000000,36.46,36.4903,36.33,36.4903,13949,0
+MBCC.US,D,20250701,000000,36.56,36.68,36.56,36.59,12499,0
+MBCC.US,D,20250702,000000,36.47,36.69,36.47,36.6861,8998,0
+MBCC.US,D,20250703,000000,36.82,37.02,36.82,36.9873,3745,0
+MBCC.US,D,20250707,000000,36.77,36.87,36.63,36.7006,4797,0
+MBCC.US,D,20250708,000000,36.83,36.87,36.72,36.7533,5631,0
+MBCC.US,D,20250709,000000,36.82,36.82,36.66,36.8094,4290,0
+MBCC.US,D,20250710,000000,36.82,36.95,36.82,36.8313,3509,0
+MBCC.US,D,20250711,000000,36.71,36.71,36.59,36.65,4763,0
+MBCC.US,D,20250714,000000,36.61,36.79,36.5917,36.79,15549,0
+MBCC.US,D,20250715,000000,36.8,36.8,36.58,36.58,8363,0
+MBCC.US,D,20250716,000000,36.52,36.73,36.4,36.73,3181,0
+MBCC.US,D,20250717,000000,36.78,36.92,36.76,36.905,9519,0
+MBCC.US,D,20250718,000000,36.88,36.9133,36.72,36.7429,5313,0
+MBCC.US,D,20250721,000000,36.7906,36.86,36.6842,36.6842,5937,0
+MBCC.US,D,20250722,000000,36.72,36.83,36.671,36.8269,7243,0
+MBCC.US,D,20250723,000000,36.94,37.03,36.93,36.9566,4011,0
+MBCC.US,D,20250724,000000,37.09,37.21,37.08,37.165,9209,0
+MBCC.US,D,20250725,000000,37.2702,37.36,37.2702,37.3414,3487,0
+MBCC.US,D,20250728,000000,37.2601,37.32,37.22,37.2682,8201,0
+MBCC.US,D,20250729,000000,37.25,37.29,37.17,37.2024,9845,0
+MBCC.US,D,20250730,000000,37.2536,37.2536,36.89,37.0396,4987,0
+MBCC.US,D,20250731,000000,37.18,37.25,36.81,36.81,9907,0
+MBCC.US,D,20250801,000000,36.29,36.41,36.28,36.35,18415,0
+MBCC.US,D,20250804,000000,36.5619,36.76,36.56,36.76,17992,0
+MBCC.US,D,20250805,000000,36.63,36.63,36.49,36.5127,16144,0
+MBCC.US,D,20250806,000000,36.18,36.46,36.1759,36.46,44103,0
+MBCC.US,D,20250807,000000,36.395,36.395,35.92,36.095,11876,0
+MBCC.US,D,20250808,000000,36.1,36.27,36.06,36.22,11781,0
+MBCC.US,D,20250811,000000,36.25,36.27,36.14,36.145,11413,0
+MBCC.US,D,20250812,000000,36.28,36.41,36.23,36.41,8464,0
+MBCC.US,D,20250813,000000,36.495,36.51,36.42,36.51,10603,0
+MBCC.US,D,20250814,000000,36.56,36.68,36.55,36.66,15777,0
+MBCC.US,D,20250815,000000,36.67,36.84,36.67,36.7867,12361,0
+MBCC.US,D,20250818,000000,36.73,36.78,36.69,36.7584,13679,0
+MBCC.US,D,20250819,000000,36.7814,36.7814,36.650455,36.6886,7922,0
+MBCC.US,D,20250820,000000,36.67,36.83,36.67,36.78,17325,0
+MBCC.US,D,20250821,000000,36.51,36.64,36.5,36.54,11153,0
+MBCC.US,D,20250822,000000,36.7374,37.07,36.7374,36.931,6045,0
+MBCC.US,D,20250825,000000,36.9,36.9,36.74,36.74,15737,0
+MBCC.US,D,20250826,000000,36.6668,36.8,36.6304,36.8,13739,0
+MBCC.US,D,20250827,000000,36.8,36.85,36.78,36.81,25552,0
+MBCC.US,D,20250828,000000,36.79,36.9049,36.71,36.9049,7795,0
+MBCC.US,D,20250829,000000,36.8,36.8,36.619,36.69,12559,0
+MBCC.US,D,20250902,000000,36.2,36.455,36.2,36.455,9797,0
+MBCC.US,D,20250903,000000,36.44,36.44,36.267549,36.3828,24899,0
+MBCC.US,D,20250904,000000,36.2,36.48,36.19,36.48,25590,0
+MBCC.US,D,20250905,000000,36.43,36.44,36.2977,36.44,7104,0
+MBCC.US,D,20250908,000000,36.51,36.6,36.43,36.595,21997,0
+MBCC.US,D,20250909,000000,36.55,36.71,36.49,36.71,19225,0
+MBCC.US,D,20250910,000000,37.09,37.1,36.94,36.9966,19132,0
+MBCC.US,D,20250911,000000,37.08,37.1,37.065,37.0674,14966,0
+MBCC.US,D,20250912,000000,36.79,36.79,36.6815,36.6815,22741,0
+MBCC.US,D,20250915,000000,36.72,36.74,36.65,36.7164,8653,0
+MBCC.US,D,20250916,000000,36.72,36.8,36.72,36.77,26058,0
+MBCC.US,D,20250917,000000,36.81,36.99,36.75,36.99,14023,0
+MBCC.US,D,20250918,000000,37.06,37.08,36.9229,36.9229,4418,0
+MBCC.US,D,20250919,000000,37.02,37.1472,36.99,37.1472,5723,0
+MBCC.US,D,20250922,000000,36.99,37.32,36.99,37.32,23980,0
+MBCC.US,D,20250923,000000,37.0071,37.29,36.94,37.02,8757,0
+MBCC.US,D,20250924,000000,36.847,37.03,36.7257,36.84,46542,0
+MBCC.US,D,20250925,000000,36.75,36.75,36.384,36.5,16714,0
+MBCC.US,D,20250926,000000,36.56,36.63,36.48,36.5792,7616,0
+MBCC.US,D,20250929,000000,36.6172,36.68,36.6099,36.6141,24474,0
+MBCC.US,D,20250930,000000,36.615,36.8431,36.6099,36.8431,15503,0
+MBCC.US,D,20251001,000000,36.88,37.12,36.85,37.12,28233,0
+MBCC.US,D,20251002,000000,36.9769,37.17,36.9769,37.14,16430,0
+MBCC.US,D,20251003,000000,37.3198,37.355,37.1088,37.1088,15302,0
+MBCC.US,D,20251006,000000,36.97,37.23,36.97,37.1255,5779,0
+MBCC.US,D,20251007,000000,37.18,37.18,36.8693,37.0111,10453,0
+MBCC.US,D,20251008,000000,37.15,37.16,37.08,37.0875,17378,0
+MBCC.US,D,20251009,000000,37.1788,37.255,37.1572,37.255,14757,0
+MBCC.US,D,20251010,000000,37.36,37.36,36.5243,36.5243,13543,0
+MBCC.US,D,20251013,000000,36.7091,36.92,36.7091,36.8535,6924,0
+MBCC.US,D,20251014,000000,36.685,36.925,36.662,36.7403,4429,0
+MBCC.US,D,20251015,000000,37.0306,37.0306,36.5801,36.7537,19166,0
+MBCC.US,D,20251016,000000,36.8555,36.8555,36.54,36.58,14664,0
+MBCC.US,D,20251017,000000,36.47,36.77,36.4699,36.69,18424,0
+MBCC.US,D,20251020,000000,36.845,36.99,36.72,36.99,3350,0
+MBCC.US,D,20251021,000000,37.08,37.3519,37.08,37.3,13809,0
+MBCC.US,D,20251022,000000,36.95,37.065,36.8421,36.9167,9974,0
+MBCC.US,D,20251023,000000,36.93,37.0983,36.85,37.064,13350,0
+MBCC.US,D,20251024,000000,37.265,37.3,37.2,37.2256,2542,0
+MBCC.US,D,20251027,000000,37.31,37.4383,37.31,37.4383,11321,0
+MBCC.US,D,20251028,000000,37.48,37.49,37.33,37.3494,7744,0
+MBCC.US,D,20251029,000000,37.13,37.2,36.91,36.9297,15636,0
+MBCC.US,D,20251030,000000,36.808,36.94,36.6265,36.6265,8392,0
+MBCC.US,D,20251031,000000,36.7301,36.95,36.73,36.8928,7779,0
+MBCC.US,D,20251103,000000,36.75,36.92,36.75,36.8536,7597,0
+MBCC.US,D,20251104,000000,36.63,36.85,36.54,36.6533,4915,0
+MBCC.US,D,20251105,000000,36.74,37.01,36.74,36.86,3001,0
+MBCC.US,D,20251106,000000,36.38,36.54,36.3699,36.3964,8062,0
+MBCC.US,D,20251107,000000,36.155,36.4,36,36.4,15401,0
+MBCC.US,D,20251110,000000,36.5761,36.84,36.547776,36.8148,14445,0
+MBCC.US,D,20251111,000000,36.86,37.1087,36.86,37.1087,4189,0
+MBCC.US,D,20251112,000000,37.219,37.25,37.14,37.2116,11125,0
+MBCC.US,D,20251113,000000,37.12,37.12,36.78,36.8,8123,0
+MBCC.US,D,20251114,000000,36.58,36.89,36.57,36.7334,7117,0
+MBCC.US,D,20251117,000000,36.53,36.67,36.1899,36.21,10600,0
+MBCC.US,D,20251118,000000,35.9899,36.27,35.8615,36.11,13490,0
+MBCC.US,D,20251119,000000,35.89,36.06,35.89,36.06,14027,0
+MBCC.US,D,20251120,000000,36.3295,36.41,35.5145,35.5145,8087,0
+MBCC.US,D,20251121,000000,35.5513,36.04,35.545,35.8811,7786,0
+MBCC.US,D,20251124,000000,36,36.08,35.96,36.03,13325,0
+MBCC.US,D,20251125,000000,35.995,36.46,35.965,36.45,35874,0
+MBCC.US,D,20251126,000000,36.5523,36.66,36.5523,36.6,33222,0
+MBCC.US,D,20251128,000000,36.69,36.7,36.6599,36.7,13706,0
+MBCC.US,D,20251201,000000,36.5442,36.63,36.46,36.48,29667,0
+MBCC.US,D,20251202,000000,36.6165,36.71,36.54,36.59,16939,0
+MBCC.US,D,20251203,000000,36.58,36.67,36.52,36.61,21815,0
+MBCC.US,D,20251204,000000,36.55,36.64,36.51,36.64,23447,0
+MBCC.US,D,20251205,000000,36.635,36.81,36.635,36.7,9384,0
+MBCC.US,D,20251208,000000,36.6,36.63,36.38,36.49,12880,0
+MBCC.US,D,20251209,000000,36.44,36.51,36.36,36.36,19113,0
+MBCC.US,D,20251210,000000,36.395,36.624134,36.386,36.53,9742,0
+MBCC.US,D,20251211,000000,36.6,36.9,36.6,36.9,17987,0
+MBCC.US,D,20251212,000000,37.04,37.04,36.84,36.9,20639,0
+MBCC.US,D,20251215,000000,37.01,37.01,36.82,36.99,8676,0
+MBCC.US,D,20251216,000000,36.9,36.9,36.72,36.81,21082,0
+MBCC.US,D,20251217,000000,36.97,36.98,36.6027,36.6027,81753,0
+MBCC.US,D,20251218,000000,36.984,37.02,36.73,36.77,14013,0
+MBCC.US,D,20251219,000000,36.73,36.82,36.71,36.774,18240,0
+MBCC.US,D,20251222,000000,36.9184,36.98,36.8989,36.92,23504,0
+MBCC.US,D,20251223,000000,36.96,37.07,36.96,37.0577,13983,0
+MBCC.US,D,20251224,000000,37.24,37.31,37.24,37.26,13316,0
+MBCC.US,D,20251226,000000,37.25,37.28,37.25,37.27,7346,0
+MBCC.US,D,20251229,000000,37.23,37.26,37.14,37.22,12443,0
+MBCC.US,D,20251230,000000,37.14,37.2,37.08,37.1761,6249,0
+MBCC.US,D,20251231,000000,37.04,37.17,36.92,36.92,26107,0
+MBCC.US,D,20260102,000000,36.81,36.91,36.72,36.84,7808,0
+MBCC.US,D,20260105,000000,37,37.26,37,37.0857,21750,0
+MBCC.US,D,20260106,000000,37.31,37.6042,37.31,37.5831,6997,0
+MBCC.US,D,20260107,000000,37.57,37.6636,37.43,37.4333,16676,0
+MBCC.US,D,20260108,000000,37.44,37.51,37.25,37.47,11957,0
+MBCC.US,D,20260109,000000,37.3715,37.54,37.3715,37.505,16499,0
+MBCC.US,D,20260112,000000,37.35,37.49,37.35,37.49,17809,0
+MBCC.US,D,20260113,000000,37.41,37.41,37.06,37.1443,12004,0
+MBCC.US,D,20260114,000000,36.8695,37.11,36.86,37.0954,19559,0
+MBCC.US,D,20260115,000000,37.07,37.18,36.955,37.04,4228,0
+MBCC.US,D,20260116,000000,36.98,37.17,36.9432,37.0736,15582,0
+MBCC.US,D,20260120,000000,36.72,36.72,36.32,36.32,41116,0
+MBCC.US,D,20260121,000000,36.59,36.86,36.445,36.83,23139,0
+MBCC.US,D,20260122,000000,36.92,36.99,36.81,36.9,25536,0
+MBCC.US,D,20260123,000000,36.81,36.87,36.8,36.83,18724,0
+MBCC.US,D,20260126,000000,37.02,37.15,37,37.0563,21168,0
+MBCC.US,D,20260127,000000,36.98,37.09,36.98,37.0441,16291,0
+MBCC.US,D,20260128,000000,37.0819,37.1,36.95,36.95,6181,0
+MBCC.US,D,20260129,000000,36.795,37.14,36.7913,37.14,12595,0
+MBCC.US,D,20260130,000000,36.93,36.97,36.78,36.95,5709,0
+MBCC.US,D,20260202,000000,37.11,37.38,36.91,37.3,5974,0
+MBCC.US,D,20260203,000000,37.12,37.18,36.68,36.774,7931,0
+MBCC.US,D,20260204,000000,36.95,37.27,36.95,37.26,9540,0
+MBCC.US,D,20260205,000000,36.93,36.97,36.68,36.68,6047,0
+MBCC.US,D,20260206,000000,36.98,37.204,36.93,37.204,27702,0
+MBCC.US,D,20260209,000000,37.09,37.09,36.97,36.9891,19908,0
+MBCC.US,D,20260210,000000,37.13,37.14,36.91,36.96,15541,0
+MBCC.US,D,20260211,000000,36.9621,36.97,36.8053,36.8053,27205,0
+MBCC.US,D,20260212,000000,36.9355,36.9355,36.436,36.436,22508,0
+MBCC.US,D,20260213,000000,36.57,36.69,36.4599,36.53,29993,0
+MBCC.US,D,20260217,000000,36.39,36.6,36.39,36.59,10603,0
+MBCC.US,D,20260218,000000,36.76,36.79,36.6,36.69,41712,0
diff --git a/daily/us/nyse etfs/1/mbsf.us.txt b/daily/us/nyse etfs/1/mbsf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..64507bf2517cc1f2b03130273d01047a5a58ebbb
--- /dev/null
+++ b/daily/us/nyse etfs/1/mbsf.us.txt	
@@ -0,0 +1,492 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBSF.US,D,20240229,000000,25.05,25.0986,25.05,25.05,339345,0
+MBSF.US,D,20240301,000000,25.16,25.19,25.1,25.15,23773,0
+MBSF.US,D,20240304,000000,25.1,25.16,25.0509,25.1,269764,0
+MBSF.US,D,20240305,000000,25.12,25.1699,25.085,25.13,138846,0
+MBSF.US,D,20240306,000000,25.12,25.1681,25.115,25.115,55799,0
+MBSF.US,D,20240307,000000,25.098,25.17,25.0927,25.12,96235,0
+MBSF.US,D,20240308,000000,25.12,25.1695,25.11,25.13,65915,0
+MBSF.US,D,20240311,000000,25.125,25.16,25.11,25.15,16850,0
+MBSF.US,D,20240312,000000,25.165,25.21,25.1253,25.2,13962,0
+MBSF.US,D,20240313,000000,25.1492,25.2,25.1492,25.2,13228,0
+MBSF.US,D,20240314,000000,25.18,25.18,25.16,25.16,9160,0
+MBSF.US,D,20240315,000000,25.16,25.175,25.14,25.14,20806,0
+MBSF.US,D,20240318,000000,25.14,26.38,25.14,25.15,35076,0
+MBSF.US,D,20240319,000000,25.205,25.2499,25.1839,25.205,8838,0
+MBSF.US,D,20240320,000000,25.3184,25.3184,25.23,25.2533,30941,0
+MBSF.US,D,20240321,000000,25.269,25.35,25.22,25.24,155235,0
+MBSF.US,D,20240322,000000,25.22,25.29,25.21,25.21,13851,0
+MBSF.US,D,20240325,000000,25.2222,25.27,25.2222,25.235,4391,0
+MBSF.US,D,20240326,000000,25.2038,25.48,25.2038,25.244,19469,0
+MBSF.US,D,20240327,000000,25.25,25.25,25.21,25.223,1470,0
+MBSF.US,D,20240328,000000,25.25,25.2764,25.2034,25.2764,7339,0
+MBSF.US,D,20240401,000000,25.26,26.87,25.14,25.2161,28710,0
+MBSF.US,D,20240402,000000,25.44,27.72,25.2,25.25,30699,0
+MBSF.US,D,20240403,000000,25.234,25.2683,25.1801,25.2348,7820,0
+MBSF.US,D,20240404,000000,25.2713,25.31,25.2209,25.265,7827,0
+MBSF.US,D,20240405,000000,25.24,25.28,25.24,25.245,8956,0
+MBSF.US,D,20240408,000000,25.235,25.2912,25.206,25.2912,19103,0
+MBSF.US,D,20240409,000000,25.28,25.32,25.2101,25.2585,11984,0
+MBSF.US,D,20240410,000000,25.26,25.27,25.235,25.235,29589,0
+MBSF.US,D,20240411,000000,25.32,26.95,25.2,25.32,30493,0
+MBSF.US,D,20240412,000000,25.27,25.34,25.2376,25.27,27298,0
+MBSF.US,D,20240415,000000,25.29,27.3286,25.22,25.22,7649,0
+MBSF.US,D,20240416,000000,25.2799,26.085,25.22,25.26,11657,0
+MBSF.US,D,20240417,000000,25.3,25.32,25.23,25.2902,14753,0
+MBSF.US,D,20240418,000000,25.26,25.3746,25.23,25.3746,18527,0
+MBSF.US,D,20240419,000000,25.36,25.36,24.76,25.305,26974,0
+MBSF.US,D,20240422,000000,25.26,25.37,25.26,25.32,26348,0
+MBSF.US,D,20240423,000000,25.38,25.3899,25.2701,25.38,3788,0
+MBSF.US,D,20240424,000000,25.3019,25.36,25.28,25.3148,9090,0
+MBSF.US,D,20240425,000000,25.3121,25.37,25.3121,25.33,5418,0
+MBSF.US,D,20240426,000000,25.2783,25.3291,25.23,25.25,2410,0
+MBSF.US,D,20240429,000000,25.28,25.31,25.25,25.25,5032,0
+MBSF.US,D,20240430,000000,25.25,25.29,25.2,25.26,9614,0
+MBSF.US,D,20240501,000000,25.23,25.41,25.23,25.25,16314,0
+MBSF.US,D,20240502,000000,25.29,25.32,25.25,25.2997,166601,0
+MBSF.US,D,20240503,000000,25.32,25.85,25.29,25.29,19983,0
+MBSF.US,D,20240506,000000,25.3301,25.39,25.2901,25.36,19721,0
+MBSF.US,D,20240507,000000,25.28,25.36,25.27,25.27,26920,0
+MBSF.US,D,20240508,000000,25.28,25.35,25.27,25.346,6506,0
+MBSF.US,D,20240509,000000,25.2706,25.4,25.27,25.31,8097,0
+MBSF.US,D,20240510,000000,25.315,25.35,25.27,25.31,26288,0
+MBSF.US,D,20240513,000000,25.31,25.37,25.27,25.32,86331,0
+MBSF.US,D,20240514,000000,25.3341,25.38,25.321,25.355,2069,0
+MBSF.US,D,20240515,000000,25.34,25.42,25.28,25.32,31224,0
+MBSF.US,D,20240516,000000,25.33,25.43,25.31,25.36,8485,0
+MBSF.US,D,20240517,000000,25.4,25.41,25.24,25.31,276387,0
+MBSF.US,D,20240520,000000,25.42,25.42,25.3,25.34,55095,0
+MBSF.US,D,20240521,000000,25.395,25.45,25.395,25.45,1820,0
+MBSF.US,D,20240522,000000,25.41,25.4184,25.3501,25.385,5508,0
+MBSF.US,D,20240523,000000,25.35,25.42,25.35,25.39,11091,0
+MBSF.US,D,20240524,000000,25.3901,25.43,25.38,25.38,13070,0
+MBSF.US,D,20240528,000000,25.36,27.3599,25.31,25.345,33699,0
+MBSF.US,D,20240529,000000,25.33,25.42,25.14,25.41,17303,0
+MBSF.US,D,20240530,000000,25.31,25.39,25.2801,25.29,41367,0
+MBSF.US,D,20240531,000000,25.3,25.31,25.21,25.2148,134437,0
+MBSF.US,D,20240603,000000,25.23,25.3799,25.23,25.315,21196,0
+MBSF.US,D,20240604,000000,25.37,25.38,25.3,25.3,9377,0
+MBSF.US,D,20240605,000000,25.3,25.44,25.3,25.34,21410,0
+MBSF.US,D,20240606,000000,25.3,25.38,25.3,25.355,16378,0
+MBSF.US,D,20240607,000000,25.33,25.34,25.3,25.3,10050,0
+MBSF.US,D,20240610,000000,25.3,26.5798,25.265,25.3,5655,0
+MBSF.US,D,20240611,000000,25.46,25.47,25.45,25.45,8856,0
+MBSF.US,D,20240612,000000,25.57,25.59,24.9601,25.44,14160,0
+MBSF.US,D,20240613,000000,25.68,25.68,25.43,25.44,19411,0
+MBSF.US,D,20240614,000000,25.505,25.5699,25.4651,25.52,37273,0
+MBSF.US,D,20240617,000000,25.54,25.54,25.42,25.47,57109,0
+MBSF.US,D,20240618,000000,25.46,25.57,25.46,25.52,11096,0
+MBSF.US,D,20240620,000000,25.525,25.55,25.47,25.475,46272,0
+MBSF.US,D,20240621,000000,25.505,25.52,25.41,25.46,33501,0
+MBSF.US,D,20240624,000000,25.46,25.5186,25.46,25.4895,10488,0
+MBSF.US,D,20240625,000000,25.46,25.46,25.44,25.445,4494,0
+MBSF.US,D,20240626,000000,25.36,25.4,25.3207,25.35,8989,0
+MBSF.US,D,20240627,000000,25.3501,25.78,25.35,25.355,4803,0
+MBSF.US,D,20240628,000000,25.34,25.4399,25.31,25.335,13232,0
+MBSF.US,D,20240701,000000,26.59,26.59,25.32,25.37,13505,0
+MBSF.US,D,20240702,000000,25.35,25.37,25.34,25.3584,89216,0
+MBSF.US,D,20240703,000000,25.48,25.48,25.3657,25.3657,5005,0
+MBSF.US,D,20240705,000000,25.35,25.35,25.3,25.35,5733,0
+MBSF.US,D,20240708,000000,25.31,25.39,25.27,25.28,40832,0
+MBSF.US,D,20240709,000000,25.38,25.45,25.37,25.404,84478,0
+MBSF.US,D,20240710,000000,25.435,25.5,25.4306,25.475,25876,0
+MBSF.US,D,20240711,000000,25.5192,25.53,25.4756,25.5,360833,0
+MBSF.US,D,20240712,000000,25.52,25.55,25.45,25.52,49142,0
+MBSF.US,D,20240715,000000,25.45,25.535,25.44,25.52,71541,0
+MBSF.US,D,20240716,000000,25.5075,25.57,25.5031,25.57,35011,0
+MBSF.US,D,20240717,000000,25.56,25.61,25.4966,25.58,38650,0
+MBSF.US,D,20240718,000000,25.58,25.63,25.5266,25.6099,40661,0
+MBSF.US,D,20240719,000000,25.57,25.59,25.5517,25.57,8341,0
+MBSF.US,D,20240722,000000,25.55,26.09,25.5,25.61,67669,0
+MBSF.US,D,20240723,000000,25.52,25.6149,25.52,25.575,4131,0
+MBSF.US,D,20240724,000000,25.53,25.6399,25.49,25.5897,9872,0
+MBSF.US,D,20240725,000000,25.595,25.64,25.5,25.5653,13491,0
+MBSF.US,D,20240726,000000,25.58,25.65,25.57,25.5891,97208,0
+MBSF.US,D,20240729,000000,25.56,25.58,25.46,25.58,11902,0
+MBSF.US,D,20240730,000000,25.52,25.59,25.47,25.4701,19090,0
+MBSF.US,D,20240731,000000,25.45,25.6099,25.45,25.51,11830,0
+MBSF.US,D,20240801,000000,25.5383,25.5499,25.41,25.41,40452,0
+MBSF.US,D,20240802,000000,25.36,25.62,25.36,25.56,5842,0
+MBSF.US,D,20240805,000000,25.5001,25.73,25.47,25.64,30282,0
+MBSF.US,D,20240806,000000,25.4802,25.6,25.46,25.55,13597,0
+MBSF.US,D,20240807,000000,25.55,25.6,25.525,25.525,22953,0
+MBSF.US,D,20240808,000000,25.525,25.5898,25.4601,25.5248,6565,0
+MBSF.US,D,20240809,000000,25.4806,25.6099,25.4806,25.565,7249,0
+MBSF.US,D,20240812,000000,25.5242,25.6199,25.5,25.56,20837,0
+MBSF.US,D,20240813,000000,25.58,25.64,25.58,25.61,9400,0
+MBSF.US,D,20240814,000000,25.64,25.64,25.54,25.6,19979,0
+MBSF.US,D,20240815,000000,25.71,25.8,25.5203,25.8,354619,0
+MBSF.US,D,20240816,000000,25.57,25.64,25.5001,25.575,25894,0
+MBSF.US,D,20240819,000000,25.65,25.66,25.6,25.615,40467,0
+MBSF.US,D,20240820,000000,25.64,25.665,25.6,25.64,46330,0
+MBSF.US,D,20240821,000000,25.63,25.6999,25.57,25.635,4953,0
+MBSF.US,D,20240822,000000,25.68,25.81,25.56,25.62,180689,0
+MBSF.US,D,20240823,000000,25.58,25.73,25.57,25.639,83859,0
+MBSF.US,D,20240826,000000,25.67,25.81,25.63,25.73,21271,0
+MBSF.US,D,20240827,000000,25.58,25.69,25.58,25.63,102733,0
+MBSF.US,D,20240828,000000,25.5986,25.5986,25.4781,25.485,13457,0
+MBSF.US,D,20240829,000000,25.46,25.83,25.46,25.46,319331,0
+MBSF.US,D,20240830,000000,25.46,25.59,25.46,25.47,37150,0
+MBSF.US,D,20240903,000000,25.53,25.64,25.42,25.55,40370,0
+MBSF.US,D,20240904,000000,25.525,25.56,25.472,25.51,75671,0
+MBSF.US,D,20240905,000000,25.56,25.7,25.5097,25.55,57500,0
+MBSF.US,D,20240906,000000,25.59,25.6,25.49,25.54,44403,0
+MBSF.US,D,20240909,000000,25.5386,25.6797,25.4901,25.6,25148,0
+MBSF.US,D,20240910,000000,25.5617,25.62,25.5518,25.56,25427,0
+MBSF.US,D,20240911,000000,25.511,25.6195,25.511,25.5691,11853,0
+MBSF.US,D,20240912,000000,25.51,25.74,25.5,25.595,86223,0
+MBSF.US,D,20240913,000000,25.64,25.84,25.5301,25.5882,134598,0
+MBSF.US,D,20240916,000000,25.62,25.76,25.5801,25.76,30970,0
+MBSF.US,D,20240917,000000,25.82,25.84,25.5401,25.65,54189,0
+MBSF.US,D,20240918,000000,25.56,26.6399,25.56,25.64,35147,0
+MBSF.US,D,20240919,000000,25.56,25.89,25.56,25.61,169868,0
+MBSF.US,D,20240920,000000,25.31,25.65,25.31,25.59,62034,0
+MBSF.US,D,20240923,000000,25.74,25.84,25.68,25.7,38373,0
+MBSF.US,D,20240924,000000,25.745,25.745,25.64,25.728,8132,0
+MBSF.US,D,20240925,000000,25.64,25.92,25.64,25.73,18795,0
+MBSF.US,D,20240926,000000,25.5661,25.62,25.52,25.5704,13935,0
+MBSF.US,D,20240927,000000,25.74,25.74,25.54,25.5992,14483,0
+MBSF.US,D,20240930,000000,25.5957,25.81,25.53,25.63,48860,0
+MBSF.US,D,20241001,000000,25.66,25.67,25.57,25.59,25240,0
+MBSF.US,D,20241002,000000,25.66,25.68,25.58,25.6301,27925,0
+MBSF.US,D,20241003,000000,25.5601,25.695,25.55,25.62,16860,0
+MBSF.US,D,20241004,000000,25.53,25.63,25.52,25.52,32359,0
+MBSF.US,D,20241007,000000,25.6,25.61,25.5112,25.575,31000,0
+MBSF.US,D,20241008,000000,25.53,25.6298,25.52,25.55,77151,0
+MBSF.US,D,20241009,000000,25.51,25.59,25.51,25.55,22417,0
+MBSF.US,D,20241010,000000,25.5461,25.62,25.5224,25.62,22321,0
+MBSF.US,D,20241011,000000,25.62,25.62,25.5401,25.62,9359,0
+MBSF.US,D,20241014,000000,25.57,25.61,25.5501,25.6,20563,0
+MBSF.US,D,20241015,000000,25.551,25.63,25.54,25.55,149931,0
+MBSF.US,D,20241016,000000,25.65,25.65,25.56,25.57,15347,0
+MBSF.US,D,20241017,000000,25.65,25.66,25.56,25.64,22802,0
+MBSF.US,D,20241018,000000,25.5729,25.66,25.5729,25.62,24487,0
+MBSF.US,D,20241021,000000,25.63,25.74,25.57,25.6184,6808,0
+MBSF.US,D,20241022,000000,25.64,25.64,25.6077,25.6397,13353,0
+MBSF.US,D,20241023,000000,25.68,25.77,25.5652,25.6566,102843,0
+MBSF.US,D,20241024,000000,25.72,25.72,25.5733,25.64,81282,0
+MBSF.US,D,20241025,000000,25.67,25.67,25.6,25.61,23546,0
+MBSF.US,D,20241028,000000,25.61,25.81,25.58,25.61,38799,0
+MBSF.US,D,20241029,000000,25.5,25.528,25.4598,25.5093,33526,0
+MBSF.US,D,20241030,000000,25.55,25.55,25.46,25.52,21972,0
+MBSF.US,D,20241031,000000,25.62,25.62,25.46,25.52,24082,0
+MBSF.US,D,20241101,000000,25.59,25.7471,25.5,25.52,46510,0
+MBSF.US,D,20241104,000000,25.5344,25.65,25.49,25.55,44301,0
+MBSF.US,D,20241105,000000,25.59,25.59,25.5101,25.59,15476,0
+MBSF.US,D,20241106,000000,25.35,25.54,25.35,25.5,23362,0
+MBSF.US,D,20241107,000000,25.53,25.6699,25.4932,25.58,29118,0
+MBSF.US,D,20241108,000000,25.69,25.69,25.48,25.56,53489,0
+MBSF.US,D,20241111,000000,25.49,25.62,25.37,25.47,57781,0
+MBSF.US,D,20241112,000000,25.4619,25.52,25.46,25.52,76552,0
+MBSF.US,D,20241113,000000,25.52,25.56,25.49,25.55,33640,0
+MBSF.US,D,20241114,000000,25.5301,25.57,25.5298,25.56,14426,0
+MBSF.US,D,20241115,000000,25.54,25.58,25.5,25.58,43665,0
+MBSF.US,D,20241118,000000,25.57,25.58,25.5101,25.53,35843,0
+MBSF.US,D,20241119,000000,25.545,25.59,25.51,25.59,14329,0
+MBSF.US,D,20241120,000000,25.57,25.62,25.56,25.62,17030,0
+MBSF.US,D,20241121,000000,25.62,25.63,25.5531,25.5905,14678,0
+MBSF.US,D,20241122,000000,25.6,25.6299,25.5505,25.5851,6418,0
+MBSF.US,D,20241125,000000,25.6396,25.64,25.6017,25.615,11568,0
+MBSF.US,D,20241126,000000,25.46,25.47,25.43,25.45,47378,0
+MBSF.US,D,20241127,000000,25.47,25.49,25.4331,25.45,229694,0
+MBSF.US,D,20241129,000000,25.5,25.5,25.4607,25.4808,3131,0
+MBSF.US,D,20241202,000000,25.4812,25.53,25.46,25.5,39527,0
+MBSF.US,D,20241203,000000,25.47,25.53,25.47,25.48,42014,0
+MBSF.US,D,20241204,000000,25.52,25.81,25.47,25.54,27876,0
+MBSF.US,D,20241205,000000,25.4949,25.52,25.4901,25.5143,6651,0
+MBSF.US,D,20241206,000000,25.54,25.5692,25.46,25.55,52539,0
+MBSF.US,D,20241209,000000,25.4901,25.57,25.4901,25.51,28815,0
+MBSF.US,D,20241210,000000,25.4895,25.65,25.4895,25.56,12949,0
+MBSF.US,D,20241211,000000,25.5673,25.59,25.55,25.565,24569,0
+MBSF.US,D,20241212,000000,25.56,25.56,25.4711,25.52,16401,0
+MBSF.US,D,20241213,000000,25.5,25.55,25.48,25.54,21829,0
+MBSF.US,D,20241216,000000,25.5611,25.57,25.46,25.56,85149,0
+MBSF.US,D,20241217,000000,25.4601,25.5599,25.46,25.46,16364,0
+MBSF.US,D,20241218,000000,25.53,25.57,25.42,25.4601,59600,0
+MBSF.US,D,20241219,000000,25.51,25.605,25.47,25.6,36065,0
+MBSF.US,D,20241220,000000,25.5401,25.65,25.5401,25.595,94673,0
+MBSF.US,D,20241223,000000,25.45,25.5499,25.39,25.47,69613,0
+MBSF.US,D,20241224,000000,25.46,25.47,25.39,25.44,19348,0
+MBSF.US,D,20241226,000000,25.38,25.4817,25.04,25.45,40376,0
+MBSF.US,D,20241227,000000,25.569,25.569,25.39,25.4,26024,0
+MBSF.US,D,20241230,000000,25.5132,25.52,25.42,25.5,27786,0
+MBSF.US,D,20241231,000000,25.52,25.53,25.4,25.4,17017,0
+MBSF.US,D,20250102,000000,25.52,25.52,25.435,25.465,12319,0
+MBSF.US,D,20250103,000000,25.5007,25.53,25.4278,25.51,271698,0
+MBSF.US,D,20250106,000000,25.52,25.72,25.43,25.72,27863,0
+MBSF.US,D,20250107,000000,25.4706,25.63,25.4401,25.48,23524,0
+MBSF.US,D,20250108,000000,25.534,25.62,25.48,25.62,21546,0
+MBSF.US,D,20250110,000000,25.495,25.75,25.41,25.555,32134,0
+MBSF.US,D,20250113,000000,25.59,25.74,25.52,25.6,293035,0
+MBSF.US,D,20250114,000000,25.5001,25.66,25.5001,25.6,21964,0
+MBSF.US,D,20250115,000000,25.5801,25.6499,25.56,25.56,13944,0
+MBSF.US,D,20250116,000000,25.62,25.67,25.5975,25.66,16165,0
+MBSF.US,D,20250117,000000,25.6334,25.66,25.6334,25.65,9096,0
+MBSF.US,D,20250121,000000,25.565,25.66,25.4611,25.47,24881,0
+MBSF.US,D,20250122,000000,25.57,25.64,25.4701,25.56,38900,0
+MBSF.US,D,20250123,000000,25.4601,25.57,25.44,25.54,78755,0
+MBSF.US,D,20250124,000000,25.49,25.52,25.46,25.48,32498,0
+MBSF.US,D,20250127,000000,25.51,25.57,25.44,25.53,16436,0
+MBSF.US,D,20250128,000000,25.56,25.56,25.51,25.54,12560,0
+MBSF.US,D,20250129,000000,25.53,25.5303,25.4373,25.505,14995,0
+MBSF.US,D,20250130,000000,25.4501,25.5405,25.4501,25.47,28828,0
+MBSF.US,D,20250131,000000,25.53,25.54,25.45,25.52,19355,0
+MBSF.US,D,20250203,000000,25.54,25.5495,25.4591,25.48,25582,0
+MBSF.US,D,20250204,000000,25.4701,25.54,25.46,25.46,65044,0
+MBSF.US,D,20250205,000000,25.54,25.55,25.4604,25.54,14410,0
+MBSF.US,D,20250206,000000,25.5237,25.57,25.5001,25.53,18648,0
+MBSF.US,D,20250207,000000,25.51,25.5668,25.43,25.43,16242,0
+MBSF.US,D,20250210,000000,25.4401,25.74,25.44,25.49,29114,0
+MBSF.US,D,20250211,000000,25.5299,25.58,25.4754,25.53,13097,0
+MBSF.US,D,20250212,000000,25.52,25.535,25.42,25.42,92696,0
+MBSF.US,D,20250213,000000,25.47,25.5399,25.44,25.45,34597,0
+MBSF.US,D,20250214,000000,25.49,25.5499,25.4201,25.48,34137,0
+MBSF.US,D,20250218,000000,25.4568,25.5437,25.45,25.54,26911,0
+MBSF.US,D,20250219,000000,25.54,25.55,25.52,25.52,9924,0
+MBSF.US,D,20250220,000000,25.51,25.56,25.51,25.51,19446,0
+MBSF.US,D,20250221,000000,25.5699,25.6267,25.4201,25.55,55110,0
+MBSF.US,D,20250224,000000,25.62,25.6386,25.54,25.54,13376,0
+MBSF.US,D,20250225,000000,25.635,25.66,25.46,25.6399,10224,0
+MBSF.US,D,20250226,000000,25.47,25.58,25.46,25.525,25910,0
+MBSF.US,D,20250227,000000,25.57,25.57,25.48,25.52,202428,0
+MBSF.US,D,20250228,000000,25.59,25.63,25.57,25.5986,24130,0
+MBSF.US,D,20250303,000000,25.5162,25.61,25.5162,25.6,68755,0
+MBSF.US,D,20250304,000000,25.61,25.61,25.52,25.52,10025,0
+MBSF.US,D,20250305,000000,25.461,25.54,25.4501,25.46,18300,0
+MBSF.US,D,20250306,000000,25.55,25.55,25.4578,25.46,7313,0
+MBSF.US,D,20250307,000000,25.64,25.65,25.5,25.5,37290,0
+MBSF.US,D,20250310,000000,25.584,25.59,25.48,25.49,43197,0
+MBSF.US,D,20250311,000000,25.6,25.6099,25.5,25.5416,37306,0
+MBSF.US,D,20250312,000000,25.481,25.5699,25.43,25.47,163467,0
+MBSF.US,D,20250313,000000,25.46,25.5594,25.46,25.55,9159,0
+MBSF.US,D,20250314,000000,25.4701,25.605,25.43,25.58,64499,0
+MBSF.US,D,20250317,000000,25.53,25.65,25.4807,25.5511,33414,0
+MBSF.US,D,20250318,000000,25.56,25.58,25.5084,25.58,6160,0
+MBSF.US,D,20250319,000000,25.5541,25.6099,25.5343,25.59,44845,0
+MBSF.US,D,20250320,000000,25.56,25.6091,25.504,25.59,8171,0
+MBSF.US,D,20250321,000000,25.53,25.5988,25.5201,25.5454,3723,0
+MBSF.US,D,20250324,000000,25.49,25.58,25.49,25.58,5554,0
+MBSF.US,D,20250325,000000,25.51,25.5804,25.42,25.5552,44402,0
+MBSF.US,D,20250326,000000,25.41,25.62,25.4078,25.45,5502,0
+MBSF.US,D,20250327,000000,25.49,25.59,25.46,25.5,39438,0
+MBSF.US,D,20250328,000000,25.479,25.5299,25.44,25.47,3399,0
+MBSF.US,D,20250331,000000,25.5088,25.5088,25.38,25.4556,55040,0
+MBSF.US,D,20250401,000000,25.46,25.52,25.45,25.48,39398,0
+MBSF.US,D,20250402,000000,25.525,25.5495,25.45,25.495,25053,0
+MBSF.US,D,20250403,000000,25.45,25.575,25.37,25.45,60038,0
+MBSF.US,D,20250404,000000,25.6478,25.6478,25.33,25.44,80914,0
+MBSF.US,D,20250407,000000,25.517,25.65,25.3905,25.51,201979,0
+MBSF.US,D,20250408,000000,25.47,25.5706,25.34,25.4823,28864,0
+MBSF.US,D,20250409,000000,25.45,25.5712,25.36,25.52,48637,0
+MBSF.US,D,20250410,000000,25.5,25.6501,25.46,25.46,99072,0
+MBSF.US,D,20250411,000000,25.54,25.6,25.2601,25.51,34314,0
+MBSF.US,D,20250414,000000,25.46,25.5396,25.13,25.51,55765,0
+MBSF.US,D,20250415,000000,25.465,25.54,25.3909,25.4753,11923,0
+MBSF.US,D,20250416,000000,25.4001,25.55,25.4001,25.5,96433,0
+MBSF.US,D,20250417,000000,25.46,25.8399,25.4002,25.5346,148688,0
+MBSF.US,D,20250421,000000,25.5,25.5,25.42,25.46,22372,0
+MBSF.US,D,20250422,000000,25.5087,25.585,25.431,25.48,83399,0
+MBSF.US,D,20250423,000000,25.495,25.6464,25.4301,25.51,16987,0
+MBSF.US,D,20250424,000000,25.5,25.53,25.46,25.5,20168,0
+MBSF.US,D,20250425,000000,25.5299,25.55,25.33,25.51,53721,0
+MBSF.US,D,20250428,000000,25.41,25.42,25.35,25.415,86017,0
+MBSF.US,D,20250429,000000,25.37,25.61,25.36,25.5207,8086,0
+MBSF.US,D,20250430,000000,25.3301,25.5499,25.3301,25.485,44017,0
+MBSF.US,D,20250501,000000,25.4,25.5,25.36,25.445,22746,0
+MBSF.US,D,20250502,000000,25.45,25.45,25.3995,25.43,26577,0
+MBSF.US,D,20250505,000000,25.43,25.4348,25.32,25.3942,52631,0
+MBSF.US,D,20250506,000000,25.39,25.44,25.34,25.415,7877,0
+MBSF.US,D,20250507,000000,25.38,25.42,25.32,25.38,98655,0
+MBSF.US,D,20250508,000000,25.4,25.5412,25.34,25.5412,73102,0
+MBSF.US,D,20250509,000000,25.48,25.48,25.42,25.47,8413,0
+MBSF.US,D,20250512,000000,25.4,25.4788,25.36,25.43,75773,0
+MBSF.US,D,20250513,000000,25.4,25.49,25.39,25.45,11038,0
+MBSF.US,D,20250514,000000,25.4424,25.5,25.38,25.4,26645,0
+MBSF.US,D,20250515,000000,25.4001,25.49,25.32,25.41,11335,0
+MBSF.US,D,20250516,000000,25.46,25.49,25.4,25.47,8170,0
+MBSF.US,D,20250519,000000,25.38,25.49,25.38,25.45,10125,0
+MBSF.US,D,20250520,000000,25.47,25.4799,25.4,25.45,15048,0
+MBSF.US,D,20250521,000000,25.4017,25.46,25.38,25.46,15501,0
+MBSF.US,D,20250527,000000,25.48,25.51,25.44,25.47,12443,0
+MBSF.US,D,20250528,000000,25.36,25.42,25.29,25.42,34424,0
+MBSF.US,D,20250530,000000,25.43,25.45,25.38,25.38,22283,0
+MBSF.US,D,20250602,000000,25.43,25.43,25.343,25.35,5435,0
+MBSF.US,D,20250603,000000,25.4016,25.43,25.36,25.43,27861,0
+MBSF.US,D,20250604,000000,25.4,25.4355,25.38,25.38,74620,0
+MBSF.US,D,20250605,000000,25.3911,25.44,25.38,25.43,16194,0
+MBSF.US,D,20250606,000000,25.39,25.43,25.3316,25.36,24545,0
+MBSF.US,D,20250609,000000,25.34,25.64,25.33,25.375,42766,0
+MBSF.US,D,20250610,000000,25.3905,25.41,25.33,25.38,21294,0
+MBSF.US,D,20250611,000000,25.365,25.4,25.365,25.39,35890,0
+MBSF.US,D,20250612,000000,25.4572,25.4572,25.36,25.412,18811,0
+MBSF.US,D,20250613,000000,25.41,25.5,25.4,25.5,11660,0
+MBSF.US,D,20250616,000000,25.4,25.4999,25.38,25.47,14688,0
+MBSF.US,D,20250617,000000,25.42,25.48,25.31,25.44,38510,0
+MBSF.US,D,20250618,000000,25.4378,25.5,25.41,25.5,162451,0
+MBSF.US,D,20250620,000000,25.5022,25.51,25.42,25.447,13689,0
+MBSF.US,D,20250623,000000,25.51,25.5349,25.41,25.53,86420,0
+MBSF.US,D,20250624,000000,25.53,25.6,25.44,25.53,25065,0
+MBSF.US,D,20250625,000000,25.505,25.56,25.46,25.56,20167,0
+MBSF.US,D,20250626,000000,25.39,25.5,25.3869,25.5,6380,0
+MBSF.US,D,20250627,000000,25.489,25.5,25.38,25.48,13042,0
+MBSF.US,D,20250630,000000,25.48,25.58,25.4,25.52,236806,0
+MBSF.US,D,20250701,000000,25.52,25.6013,25.4,25.42,21712,0
+MBSF.US,D,20250702,000000,25.49,25.49,25.423,25.46,21500,0
+MBSF.US,D,20250703,000000,25.3604,25.4487,25.3601,25.4,45538,0
+MBSF.US,D,20250707,000000,25.39,25.41,25.3108,25.39,38505,0
+MBSF.US,D,20250708,000000,25.3225,25.41,25.31,25.37,50245,0
+MBSF.US,D,20250709,000000,25.38,25.455,25.34,25.4101,154144,0
+MBSF.US,D,20250710,000000,25.42,25.44,25.39,25.42,39232,0
+MBSF.US,D,20250711,000000,25.4069,25.4399,25.38,25.405,7558,0
+MBSF.US,D,20250714,000000,25.385,25.44,25.34,25.39,30837,0
+MBSF.US,D,20250715,000000,25.415,25.5,25.34,25.366,15052,0
+MBSF.US,D,20250716,000000,25.38,25.4599,25.37,25.39,17166,0
+MBSF.US,D,20250717,000000,25.43,25.48,25.4001,25.48,12424,0
+MBSF.US,D,20250718,000000,25.4097,25.4109,25.39,25.4,22669,0
+MBSF.US,D,20250721,000000,25.4,25.4596,25.4,25.416,18275,0
+MBSF.US,D,20250722,000000,25.42,25.4599,25.41,25.4526,11139,0
+MBSF.US,D,20250723,000000,25.4471,25.48,25.3707,25.48,7568,0
+MBSF.US,D,20250724,000000,25.51,25.61,25.49,25.61,51165,0
+MBSF.US,D,20250725,000000,25.6,25.6614,25.58,25.6,27880,0
+MBSF.US,D,20250728,000000,25.5593,25.615,25.5593,25.58,24523,0
+MBSF.US,D,20250729,000000,25.555,25.5567,25.4701,25.505,10100,0
+MBSF.US,D,20250730,000000,25.46,25.48,25.4526,25.48,15588,0
+MBSF.US,D,20250731,000000,25.49,25.6,25.4,25.53,14810,0
+MBSF.US,D,20250801,000000,25.5,25.5,25.44,25.44,88125,0
+MBSF.US,D,20250804,000000,25.42,25.4659,25.3101,25.454,20905,0
+MBSF.US,D,20250805,000000,25.42,25.46,25.41,25.42,10485,0
+MBSF.US,D,20250806,000000,25.41,25.47,25.4,25.47,18429,0
+MBSF.US,D,20250807,000000,25.47,25.49,25.4501,25.46,23130,0
+MBSF.US,D,20250808,000000,25.45,25.5331,25.45,25.486,14805,0
+MBSF.US,D,20250811,000000,25.47,25.53,25.47,25.53,16485,0
+MBSF.US,D,20250812,000000,25.52,25.54,25.4801,25.54,7135,0
+MBSF.US,D,20250813,000000,25.51,25.54,25.51,25.5205,16577,0
+MBSF.US,D,20250814,000000,25.5296,25.6043,25.52,25.565,6836,0
+MBSF.US,D,20250815,000000,25.57,25.6099,25.53,25.53,18758,0
+MBSF.US,D,20250818,000000,25.59,25.59,25.48,25.5,9352,0
+MBSF.US,D,20250819,000000,25.62,25.63,25.53,25.56,20838,0
+MBSF.US,D,20250820,000000,25.6495,25.65,25.5402,25.65,28104,0
+MBSF.US,D,20250821,000000,25.615,25.715,25.54,25.585,22329,0
+MBSF.US,D,20250822,000000,25.63,25.69,25.6,25.6349,16958,0
+MBSF.US,D,20250825,000000,25.6442,25.6442,25.57,25.57,48812,0
+MBSF.US,D,20250826,000000,25.54,25.6117,25.53,25.55,20287,0
+MBSF.US,D,20250827,000000,25.54,25.54,25.4501,25.4802,17255,0
+MBSF.US,D,20250828,000000,25.45,25.53,25.43,25.48,48156,0
+MBSF.US,D,20250829,000000,25.5311,25.5311,25.47,25.5038,32051,0
+MBSF.US,D,20250902,000000,25.51,25.5296,25.497,25.51,13561,0
+MBSF.US,D,20250903,000000,25.5,25.56,25.46,25.46,33723,0
+MBSF.US,D,20250904,000000,25.58,25.58,25.48,25.54,12627,0
+MBSF.US,D,20250905,000000,25.5592,25.6,25.53,25.5479,19226,0
+MBSF.US,D,20250908,000000,25.541,25.74,25.541,25.59,22612,0
+MBSF.US,D,20250909,000000,25.6673,25.6673,25.56,25.58,25032,0
+MBSF.US,D,20250910,000000,25.5964,25.65,25.57,25.59,58958,0
+MBSF.US,D,20250911,000000,25.59,25.59,25.4902,25.59,49532,0
+MBSF.US,D,20250912,000000,25.57,25.6299,25.56,25.56,5360,0
+MBSF.US,D,20250915,000000,25.57,25.6252,25.54,25.54,48671,0
+MBSF.US,D,20250916,000000,25.57,25.71,25.54,25.63,15982,0
+MBSF.US,D,20250917,000000,25.5679,25.72,25.56,25.6,36003,0
+MBSF.US,D,20250918,000000,25.55,25.6543,25.5383,25.6,11371,0
+MBSF.US,D,20250919,000000,25.635,25.67,25.59,25.61,29328,0
+MBSF.US,D,20250922,000000,25.6382,25.6783,25.52,25.55,88096,0
+MBSF.US,D,20250923,000000,25.5402,25.67,25.5402,25.67,14563,0
+MBSF.US,D,20250924,000000,25.55,25.595,25.53,25.595,10723,0
+MBSF.US,D,20250925,000000,25.58,25.581,25.5,25.581,16173,0
+MBSF.US,D,20250926,000000,25.5995,25.5995,25.38,25.42,23167,0
+MBSF.US,D,20250929,000000,25.4348,25.45,25.4135,25.43,22356,0
+MBSF.US,D,20250930,000000,25.46,25.61,25.4314,25.47,37998,0
+MBSF.US,D,20251001,000000,25.54,25.59,25.48,25.554,104505,0
+MBSF.US,D,20251002,000000,25.62,25.63,25.528,25.6,10911,0
+MBSF.US,D,20251003,000000,25.6,25.6199,25.5202,25.5849,8967,0
+MBSF.US,D,20251006,000000,25.4639,25.5699,25.4639,25.53,50782,0
+MBSF.US,D,20251007,000000,25.4301,25.58,25.4301,25.49,34259,0
+MBSF.US,D,20251008,000000,25.5118,25.5698,25.4888,25.52,8027,0
+MBSF.US,D,20251009,000000,25.52,25.5555,25.47,25.4809,20077,0
+MBSF.US,D,20251010,000000,25.525,25.56,25.4875,25.56,16653,0
+MBSF.US,D,20251013,000000,25.6099,25.6099,25.47,25.49,20582,0
+MBSF.US,D,20251014,000000,25.53,25.6,25.4701,25.545,38594,0
+MBSF.US,D,20251015,000000,25.5545,25.59,25.47,25.54,86900,0
+MBSF.US,D,20251016,000000,25.6,25.6,25.52,25.5905,9798,0
+MBSF.US,D,20251017,000000,25.4,25.6,25.4,25.55,8727,0
+MBSF.US,D,20251020,000000,25.5286,25.6,25.5286,25.561,13210,0
+MBSF.US,D,20251021,000000,25.57,25.65,25.56,25.6,96072,0
+MBSF.US,D,20251022,000000,25.63,25.67,25.57,25.585,14229,0
+MBSF.US,D,20251023,000000,25.58,25.65,25.57,25.59,25941,0
+MBSF.US,D,20251024,000000,25.6737,25.8,25.55,25.57,117864,0
+MBSF.US,D,20251027,000000,25.6395,25.71,25.5402,25.7,19051,0
+MBSF.US,D,20251028,000000,25.655,25.72,25.6,25.6476,22934,0
+MBSF.US,D,20251029,000000,25.61,25.61,25.49,25.51,14160,0
+MBSF.US,D,20251030,000000,25.51,25.64,25.48,25.55,19197,0
+MBSF.US,D,20251031,000000,25.6899,25.6899,25.2101,25.61,171061,0
+MBSF.US,D,20251103,000000,25.617,25.6799,25.54,25.6,254715,0
+MBSF.US,D,20251104,000000,25.56,25.66,25.54,25.6003,122915,0
+MBSF.US,D,20251105,000000,25.585,25.59,25.55,25.55,22058,0
+MBSF.US,D,20251106,000000,25.5501,25.58,25.54,25.54,35050,0
+MBSF.US,D,20251107,000000,25.6139,25.6399,25.56,25.56,12304,0
+MBSF.US,D,20251110,000000,25.6085,25.651,25.55,25.55,14029,0
+MBSF.US,D,20251111,000000,25.55,25.63,25.49,25.52,38517,0
+MBSF.US,D,20251112,000000,25.5701,25.63,25.48,25.58,11344,0
+MBSF.US,D,20251113,000000,25.5702,25.65,25.57,25.58,26189,0
+MBSF.US,D,20251114,000000,25.66,25.66,25.57,25.66,141584,0
+MBSF.US,D,20251117,000000,25.635,25.72,25.57,25.63,8492,0
+MBSF.US,D,20251118,000000,25.66,25.66,25.5913,25.595,16950,0
+MBSF.US,D,20251119,000000,25.6,25.6599,25.52,25.55,28297,0
+MBSF.US,D,20251120,000000,25.7,25.7,25.56,25.56,7591,0
+MBSF.US,D,20251121,000000,25.7,25.7799,25.61,25.61,5320,0
+MBSF.US,D,20251124,000000,25.77,25.77,25.66,25.68,34082,0
+MBSF.US,D,20251125,000000,25.7,25.81,25.53,25.64,17168,0
+MBSF.US,D,20251126,000000,25.66,25.93,25.6,25.6,10014,0
+MBSF.US,D,20251128,000000,25.625,25.67,25.57,25.66,4037,0
+MBSF.US,D,20251201,000000,25.65,25.6599,25.56,25.63,45570,0
+MBSF.US,D,20251202,000000,25.63,25.63,25.56,25.57,19621,0
+MBSF.US,D,20251203,000000,25.5775,25.7775,25.41,25.615,58259,0
+MBSF.US,D,20251204,000000,25.575,25.6955,25.5301,25.57,20953,0
+MBSF.US,D,20251205,000000,25.6,25.66,25.3001,25.54,55537,0
+MBSF.US,D,20251208,000000,25.54,25.65,25.5046,25.5927,24907,0
+MBSF.US,D,20251209,000000,25.54,25.67,25.54,25.6,21238,0
+MBSF.US,D,20251210,000000,25.6652,25.6652,25.55,25.575,13176,0
+MBSF.US,D,20251211,000000,25.5501,25.68,25.5501,25.58,34514,0
+MBSF.US,D,20251212,000000,25.59,25.68,25.59,25.61,19910,0
+MBSF.US,D,20251215,000000,25.61,25.7099,25.55,25.55,68766,0
+MBSF.US,D,20251216,000000,25.705,25.7299,25.58,25.58,25610,0
+MBSF.US,D,20251217,000000,25.7399,25.7399,25.6,25.6447,13947,0
+MBSF.US,D,20251218,000000,25.61,25.7599,25.61,25.684,46106,0
+MBSF.US,D,20251219,000000,25.69,25.73,25.63,25.7,72514,0
+MBSF.US,D,20251222,000000,25.74,25.74,25.62,25.7,48535,0
+MBSF.US,D,20251223,000000,25.66,25.6788,25.52,25.62,45117,0
+MBSF.US,D,20251224,000000,25.58,25.645,25.56,25.6,10992,0
+MBSF.US,D,20251226,000000,25.64,25.67,25.61,25.62,72141,0
+MBSF.US,D,20251229,000000,25.65,25.67,25.54,25.6285,46206,0
+MBSF.US,D,20251230,000000,25.5101,25.75,25.5101,25.61,138112,0
+MBSF.US,D,20251231,000000,25.68,25.68,25.5501,25.6448,50325,0
+MBSF.US,D,20260102,000000,25.7342,25.7342,25.5501,25.67,9852,0
+MBSF.US,D,20260105,000000,25.6035,25.66,25.58,25.58,42852,0
+MBSF.US,D,20260106,000000,25.598,25.6326,25.5377,25.6049,91083,0
+MBSF.US,D,20260107,000000,25.61,25.68,25.54,25.55,48478,0
+MBSF.US,D,20260108,000000,25.602,25.69,25.415,25.66,51214,0
+MBSF.US,D,20260109,000000,25.7,25.7,25.53,25.63,193891,0
+MBSF.US,D,20260112,000000,25.66,25.68,25.553,25.61,92940,0
+MBSF.US,D,20260113,000000,25.61,25.6599,25.54,25.605,43313,0
+MBSF.US,D,20260114,000000,25.675,25.73,25.6199,25.65,22289,0
+MBSF.US,D,20260115,000000,25.7,25.71,25.62,25.635,28221,0
+MBSF.US,D,20260116,000000,25.68,25.71,25.6,25.655,18649,0
+MBSF.US,D,20260120,000000,25.71,25.71,25.6,25.67,11559,0
+MBSF.US,D,20260121,000000,25.669,25.73,25.6501,25.71,16585,0
+MBSF.US,D,20260122,000000,25.6902,25.75,25.62,25.7,44159,0
+MBSF.US,D,20260123,000000,25.7425,25.75,25.6725,25.7004,23640,0
+MBSF.US,D,20260126,000000,25.75,25.76,25.7,25.7303,56253,0
+MBSF.US,D,20260127,000000,25.78,25.81,25.67,25.725,9009,0
+MBSF.US,D,20260128,000000,25.66,25.69,25.58,25.655,37468,0
+MBSF.US,D,20260129,000000,25.68,25.71,25.6011,25.6986,32752,0
+MBSF.US,D,20260130,000000,25.71,25.724,25.609,25.6766,69273,0
+MBSF.US,D,20260202,000000,25.6505,25.68,25.56,25.63,28117,0
+MBSF.US,D,20260203,000000,25.67,25.7,25.6201,25.7,43517,0
+MBSF.US,D,20260204,000000,25.7186,25.72,25.59,25.67,29644,0
+MBSF.US,D,20260205,000000,25.7068,25.72,25.6465,25.67,373754,0
+MBSF.US,D,20260206,000000,25.6799,25.72,25.655,25.655,19658,0
+MBSF.US,D,20260209,000000,25.76,25.76,25.6003,25.71,39563,0
+MBSF.US,D,20260210,000000,25.6401,25.76,25.6401,25.7,142859,0
+MBSF.US,D,20260211,000000,25.75,25.75,25.6101,25.67,25196,0
+MBSF.US,D,20260212,000000,25.76,25.78,25.64,25.78,30612,0
+MBSF.US,D,20260213,000000,25.7877,25.79,25.7002,25.745,33844,0
+MBSF.US,D,20260217,000000,25.77,25.77,25.62,25.7194,60883,0
+MBSF.US,D,20260218,000000,25.8099,25.8099,25.69,25.73,98155,0
diff --git a/daily/us/nyse etfs/1/mmlg.us.txt b/daily/us/nyse etfs/1/mmlg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..56c4cc458438fa3727ad4a28a823d87621ecf568
--- /dev/null
+++ b/daily/us/nyse etfs/1/mmlg.us.txt	
@@ -0,0 +1,1397 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MMLG.US,D,20200724,000000,19.391,19.411,19.358,19.358,901,0
+MMLG.US,D,20200727,000000,19.672,19.672,19.672,19.672,5,0
+MMLG.US,D,20200728,000000,19.671,19.671,19.541,19.541,100,0
+MMLG.US,D,20200729,000000,19.857,19.857,19.857,19.857,77,0
+MMLG.US,D,20200730,000000,19.661,19.879,19.661,19.879,148,0
+MMLG.US,D,20200731,000000,19.78,20.021,19.78,20.021,101,0
+MMLG.US,D,20200803,000000,20.279,20.343,20.279,20.343,251,0
+MMLG.US,D,20200804,000000,20.342,20.342,20.342,20.342,5,0
+MMLG.US,D,20200805,000000,20.607,20.631,20.607,20.631,238,0
+MMLG.US,D,20200806,000000,20.705,20.705,20.705,20.705,38,0
+MMLG.US,D,20200807,000000,20.469,20.469,20.469,20.469,28,0
+MMLG.US,D,20200810,000000,20.313,20.313,20.313,20.313,5,0
+MMLG.US,D,20200811,000000,20.249,20.249,20.026,20.026,763,0
+MMLG.US,D,20200812,000000,20.319,20.344,20.31,20.344,989,0
+MMLG.US,D,20200813,000000,20.578,20.618,20.495,20.495,708,0
+MMLG.US,D,20200814,000000,20.423,20.423,20.423,20.423,13,0
+MMLG.US,D,20200817,000000,20.569,20.623,20.569,20.623,507,0
+MMLG.US,D,20200818,000000,20.811,20.811,20.811,20.811,4,0
+MMLG.US,D,20200819,000000,20.745,20.745,20.745,20.745,10,0
+MMLG.US,D,20200820,000000,20.979,20.979,20.979,20.979,56,0
+MMLG.US,D,20200821,000000,20.911,20.911,20.911,20.911,6,0
+MMLG.US,D,20200824,000000,20.989,20.989,20.989,20.989,7,0
+MMLG.US,D,20200825,000000,21.046,21.205,21.046,21.205,179,0
+MMLG.US,D,20200826,000000,21.787,21.787,21.787,21.787,12,0
+MMLG.US,D,20200827,000000,21.682,21.682,21.682,21.682,5,0
+MMLG.US,D,20200828,000000,21.785,21.801,21.785,21.801,689,0
+MMLG.US,D,20200831,000000,21.795,21.836,21.795,21.836,262,0
+MMLG.US,D,20200901,000000,22.125,22.16,22.125,22.16,104,0
+MMLG.US,D,20200902,000000,22.408,22.408,22.408,22.408,1,0
+MMLG.US,D,20200903,000000,21.433,21.433,21.433,21.433,209,0
+MMLG.US,D,20200904,000000,21.007,21.007,21.007,21.007,15,0
+MMLG.US,D,20200908,000000,20.539,20.559,20.369,20.369,507,0
+MMLG.US,D,20200909,000000,20.874,20.874,20.874,20.874,5,0
+MMLG.US,D,20200910,000000,20.527,20.527,20.527,20.527,52,0
+MMLG.US,D,20200911,000000,20.399,20.399,20.399,20.399,3910,0
+MMLG.US,D,20200914,000000,20.745,20.745,20.745,20.745,6,0
+MMLG.US,D,20200915,000000,21.017,21.055,21.017,21.055,547,0
+MMLG.US,D,20200916,000000,20.808,20.808,20.808,20.808,58,0
+MMLG.US,D,20200917,000000,20.549,20.549,20.536,20.536,108,0
+MMLG.US,D,20200918,000000,20.4,20.4,20.39,20.39,126,0
+MMLG.US,D,20200921,000000,20.372,20.372,20.372,20.372,9,0
+MMLG.US,D,20200922,000000,20.735,20.735,20.735,20.735,5,0
+MMLG.US,D,20200923,000000,20.185,20.185,20.185,20.185,3,0
+MMLG.US,D,20200924,000000,20.409,20.409,20.269,20.269,509,0
+MMLG.US,D,20200925,000000,20.717,20.717,20.717,20.717,26,0
+MMLG.US,D,20200928,000000,21.02,21.02,21.02,21.02,1,0
+MMLG.US,D,20200929,000000,21.047,21.047,21.016,21.016,201,0
+MMLG.US,D,20200930,000000,21.146,21.146,21.146,21.146,1,0
+MMLG.US,D,20201001,000000,21.442,21.442,21.442,21.442,1,0
+MMLG.US,D,20201002,000000,21.237,21.237,21.153,21.153,107,0
+MMLG.US,D,20201005,000000,21.511,21.511,21.511,21.511,1,0
+MMLG.US,D,20201006,000000,21.255,21.255,21.255,21.255,1,0
+MMLG.US,D,20201007,000000,21.486,21.67,21.486,21.67,556,0
+MMLG.US,D,20201008,000000,21.746,21.746,21.746,21.746,5,0
+MMLG.US,D,20201009,000000,22.045,22.047,22.045,22.047,302,0
+MMLG.US,D,20201012,000000,22.361,22.361,22.361,22.361,1,0
+MMLG.US,D,20201013,000000,22.447,22.447,22.447,22.447,2,0
+MMLG.US,D,20201014,000000,22.19,22.19,22.19,22.19,1,0
+MMLG.US,D,20201015,000000,22.105,22.105,22.105,22.105,3,0
+MMLG.US,D,20201016,000000,22.083,22.083,22.083,22.083,12,0
+MMLG.US,D,20201019,000000,21.742,21.742,21.742,21.742,70,0
+MMLG.US,D,20201020,000000,21.829,21.829,21.829,21.829,1,0
+MMLG.US,D,20201021,000000,21.764,21.764,21.764,21.764,1,0
+MMLG.US,D,20201022,000000,21.795,21.795,21.755,21.755,2443,0
+MMLG.US,D,20201023,000000,21.917,21.917,21.917,21.917,10072,0
+MMLG.US,D,20201026,000000,21.51,21.51,21.51,21.51,19,0
+MMLG.US,D,20201027,000000,21.68,21.68,21.68,21.68,11,0
+MMLG.US,D,20201028,000000,21.147,21.147,20.935,20.935,285,0
+MMLG.US,D,20201029,000000,21.157,21.303,21.157,21.303,114,0
+MMLG.US,D,20201030,000000,20.581,20.581,20.581,20.581,5,0
+MMLG.US,D,20201102,000000,20.741,20.741,20.741,20.741,41,0
+MMLG.US,D,20201103,000000,21.162,21.18,21.162,21.18,109,0
+MMLG.US,D,20201104,000000,22.115,22.121,22.115,22.121,678,0
+MMLG.US,D,20201105,000000,22.643,22.643,22.595,22.595,111,0
+MMLG.US,D,20201106,000000,22.659,22.659,22.659,22.659,414,0
+MMLG.US,D,20201109,000000,22.923,22.923,22.269,22.269,925,0
+MMLG.US,D,20201110,000000,21.82,21.82,21.82,21.82,24,0
+MMLG.US,D,20201111,000000,22.251,22.251,22.251,22.251,16,0
+MMLG.US,D,20201112,000000,22.151,22.151,22.151,22.151,58,0
+MMLG.US,D,20201113,000000,22.35,22.35,22.35,22.35,34,0
+MMLG.US,D,20201116,000000,22.416,22.416,22.416,22.416,173,0
+MMLG.US,D,20201117,000000,22.454,22.454,22.454,22.454,10,0
+MMLG.US,D,20201118,000000,22.242,22.242,22.242,22.242,1,0
+MMLG.US,D,20201119,000000,22.435,22.435,22.435,22.435,1,0
+MMLG.US,D,20201120,000000,22.534,22.534,22.407,22.407,264,0
+MMLG.US,D,20201123,000000,22.527,22.527,22.527,22.527,28,0
+MMLG.US,D,20201124,000000,22.635,22.635,22.635,22.635,16,0
+MMLG.US,D,20201125,000000,22.657,22.728,22.657,22.728,299,0
+MMLG.US,D,20201127,000000,22.853,22.9,22.853,22.9,2005,0
+MMLG.US,D,20201130,000000,22.843,22.853,22.628,22.853,506,0
+MMLG.US,D,20201201,000000,23.062,23.062,23.062,23.062,28,0
+MMLG.US,D,20201202,000000,22.783,23.062,22.783,23.055,402,0
+MMLG.US,D,20201203,000000,23.012,23.038,23.012,23.038,126,0
+MMLG.US,D,20201204,000000,23.302,23.342,23.302,23.328,792,0
+MMLG.US,D,20201207,000000,23.408,23.408,23.408,23.408,2,0
+MMLG.US,D,20201208,000000,23.54,23.54,23.54,23.54,45,0
+MMLG.US,D,20201209,000000,23.461,23.461,23.216,23.216,397,0
+MMLG.US,D,20201210,000000,23.335,23.335,23.335,23.335,42,0
+MMLG.US,D,20201211,000000,23.264,23.289,23.264,23.289,297,0
+MMLG.US,D,20201214,000000,23.342,23.342,23.342,23.342,10,0
+MMLG.US,D,20201215,000000,23.493,23.493,23.493,23.493,11,0
+MMLG.US,D,20201216,000000,23.723,23.723,23.723,23.723,6,0
+MMLG.US,D,20201217,000000,23.97,24.01,23.937,23.984,594,0
+MMLG.US,D,20201218,000000,24.097,24.1,24.097,24.097,6,0
+MMLG.US,D,20201221,000000,23.987,23.987,23.987,23.987,27,0
+MMLG.US,D,20201222,000000,24.104,24.13,24.104,24.13,309,0
+MMLG.US,D,20201223,000000,24.07,24.07,23.969,23.969,111,0
+MMLG.US,D,20201224,000000,23.942,23.942,23.942,23.942,1,0
+MMLG.US,D,20201228,000000,23.9179,23.9179,23.9179,23.9179,27,0
+MMLG.US,D,20201229,000000,23.9168,23.9168,23.8805,23.8805,309,0
+MMLG.US,D,20201230,000000,23.9659,23.9659,23.9659,23.9659,3,0
+MMLG.US,D,20201231,000000,23.9863,23.9863,23.9863,23.9863,2,0
+MMLG.US,D,20210104,000000,23.5944,23.5944,23.5944,23.5944,90,0
+MMLG.US,D,20210105,000000,23.6713,23.8226,23.6713,23.8226,362,0
+MMLG.US,D,20210106,000000,23.6009,23.8399,23.5375,23.5375,451,0
+MMLG.US,D,20210107,000000,24.0852,24.0852,24.0852,24.0852,10,0
+MMLG.US,D,20210108,000000,24.1901,24.1934,24.19,24.1934,609,0
+MMLG.US,D,20210111,000000,24.0252,24.0252,23.9382,23.9382,220,0
+MMLG.US,D,20210112,000000,24.0023,24.0023,24.0023,24.0023,46,0
+MMLG.US,D,20210113,000000,24.1427,24.1427,24.1427,24.1427,193,0
+MMLG.US,D,20210114,000000,24.1,24.1,23.95,23.95,102,0
+MMLG.US,D,20210115,000000,23.8381,23.8381,23.8381,23.8381,56,0
+MMLG.US,D,20210119,000000,24.0102,24.0102,24.0102,24.0102,9,0
+MMLG.US,D,20210120,000000,24.5569,24.5569,24.5569,24.5569,128,0
+MMLG.US,D,20210121,000000,24.56,24.6052,24.54,24.6052,1062,0
+MMLG.US,D,20210122,000000,24.5547,24.5547,24.5547,24.5547,2,0
+MMLG.US,D,20210125,000000,24.315,24.435,24.315,24.435,110,0
+MMLG.US,D,20210126,000000,24.3466,24.3466,24.2184,24.2184,832,0
+MMLG.US,D,20210127,000000,23.9,23.9,23.4181,23.4181,1848,0
+MMLG.US,D,20210128,000000,23.975,23.975,23.975,23.975,4,0
+MMLG.US,D,20210129,000000,23.66,23.7,23.4558,23.61,1194,0
+MMLG.US,D,20210201,000000,23.8898,24.2,23.8898,24.169,856,0
+MMLG.US,D,20210202,000000,24.67,24.6766,24.6699,24.6699,1287,0
+MMLG.US,D,20210203,000000,24.7095,24.7248,24.6013,24.6013,7769,0
+MMLG.US,D,20210204,000000,24.883,25.0638,24.883,25.0638,10826,0
+MMLG.US,D,20210205,000000,25.15,25.3123,25.15,25.3123,16427,0
+MMLG.US,D,20210208,000000,25.48,25.4809,25.4508,25.4809,2237,0
+MMLG.US,D,20210209,000000,25.565,25.71,25.565,25.6297,35746,0
+MMLG.US,D,20210210,000000,25.7826,25.88,25.77,25.77,52429,0
+MMLG.US,D,20210211,000000,25.84,26.01,25.84,25.97,3679,0
+MMLG.US,D,20210212,000000,25.97,26.0994,25.97,26.0994,2373,0
+MMLG.US,D,20210216,000000,26,26.09,25.93,26.0027,3727,0
+MMLG.US,D,20210217,000000,26,26,25.5701,25.789,9115,0
+MMLG.US,D,20210218,000000,25.559,25.79,25.559,25.6993,22364,0
+MMLG.US,D,20210219,000000,25.77,25.77,25.5635,25.5635,2663,0
+MMLG.US,D,20210222,000000,25.2004,25.2004,24.9288,24.9288,855,0
+MMLG.US,D,20210223,000000,24.15,24.97,24.15,24.8967,5347,0
+MMLG.US,D,20210224,000000,24.79,24.9344,24.57,24.9344,1544,0
+MMLG.US,D,20210225,000000,24.88,24.88,24.03,24.1578,79196,0
+MMLG.US,D,20210226,000000,24.1,24.4,24.1,24.25,5745,0
+MMLG.US,D,20210301,000000,24.74,24.87,24.74,24.8319,3382,0
+MMLG.US,D,20210302,000000,25.11,25.11,24.6551,24.6551,9958,0
+MMLG.US,D,20210303,000000,24.155,24.155,23.9034,23.9034,2697,0
+MMLG.US,D,20210304,000000,23.95,23.95,23.2472,23.2472,3965,0
+MMLG.US,D,20210305,000000,23.25,23.5832,22.78,23.5832,7919,0
+MMLG.US,D,20210308,000000,23.76,23.77,22.9984,22.9984,20637,0
+MMLG.US,D,20210309,000000,23.805,23.805,23.805,23.805,31,0
+MMLG.US,D,20210310,000000,24.1,24.1,23.7098,23.7098,1210,0
+MMLG.US,D,20210311,000000,24.18,24.57,24.18,24.4766,9028,0
+MMLG.US,D,20210312,000000,24,24.3129,23.9999,24.3129,18458,0
+MMLG.US,D,20210315,000000,24.25,24.4825,24.17,24.4825,5413,0
+MMLG.US,D,20210316,000000,24.59,24.59,24.3599,24.4491,4431,0
+MMLG.US,D,20210317,000000,24.2296,24.5,24.03,24.3932,12996,0
+MMLG.US,D,20210318,000000,23.88,24.03,23.6351,23.6351,11610,0
+MMLG.US,D,20210319,000000,23.7799,23.85,23.75,23.8191,3500,0
+MMLG.US,D,20210322,000000,23.96,24.19,23.96,24.0414,22407,0
+MMLG.US,D,20210323,000000,24.14,24.17,23.81,23.8214,114499,0
+MMLG.US,D,20210324,000000,23.6001,23.76,23.3382,23.3382,3160,0
+MMLG.US,D,20210325,000000,23.2006,23.32,23.03,23.3093,4140,0
+MMLG.US,D,20210326,000000,23.37,23.68,23.24,23.68,22227,0
+MMLG.US,D,20210329,000000,23.63,23.63,23.34,23.4992,49071,0
+MMLG.US,D,20210330,000000,23.32,23.6,23.32,23.4899,16314,0
+MMLG.US,D,20210331,000000,23.74,24.08,23.74,23.9915,6439,0
+MMLG.US,D,20210401,000000,24.46,24.51,24.36,24.4541,178202,0
+MMLG.US,D,20210405,000000,24.5509,24.6994,24.5509,24.6994,5374,0
+MMLG.US,D,20210406,000000,24.84,25.04,24.83,24.8706,40608,0
+MMLG.US,D,20210407,000000,24.901,25.01,24.83,24.8892,36742,0
+MMLG.US,D,20210408,000000,25.15,25.29,25.15,25.2875,5788,0
+MMLG.US,D,20210409,000000,25.265,25.4676,25.265,25.4676,6239,0
+MMLG.US,D,20210412,000000,25.47,25.5,25.375,25.5,5493,0
+MMLG.US,D,20210413,000000,25.669,25.69,25.61,25.6899,5582,0
+MMLG.US,D,20210414,000000,25.79,25.79,25.3161,25.3161,15742,0
+MMLG.US,D,20210415,000000,25.71,25.83,25.71,25.8105,32779,0
+MMLG.US,D,20210416,000000,25.66,25.776,25.6434,25.7652,5957,0
+MMLG.US,D,20210419,000000,25.71,25.77,25.4599,25.4921,15753,0
+MMLG.US,D,20210420,000000,25.59,25.59,25.1399,25.2199,8900,0
+MMLG.US,D,20210421,000000,25.13,25.3799,25.13,25.3533,5493,0
+MMLG.US,D,20210422,000000,25.36,25.59,25.3451,25.3451,26327,0
+MMLG.US,D,20210423,000000,25.5534,25.79,25.5401,25.734,23437,0
+MMLG.US,D,20210426,000000,25.84,25.9813,25.8099,25.9813,9626,0
+MMLG.US,D,20210427,000000,26.12,26.12,25.92,25.9929,5225,0
+MMLG.US,D,20210428,000000,26.04,26.06,25.97,25.9874,6588,0
+MMLG.US,D,20210429,000000,26.23,26.23,25.5961,25.7918,20125,0
+MMLG.US,D,20210430,000000,25.65,25.79,25.52,25.5312,30891,0
+MMLG.US,D,20210503,000000,25.75,25.75,25.3871,25.3871,5943,0
+MMLG.US,D,20210504,000000,25.26,25.26,24.63,24.9034,15693,0
+MMLG.US,D,20210505,000000,25.06,25.06,24.75,24.7508,4889,0
+MMLG.US,D,20210506,000000,24.4,24.63,24.38,24.6017,29274,0
+MMLG.US,D,20210507,000000,24.8977,24.8977,24.8977,24.8977,251,0
+MMLG.US,D,20210510,000000,24.5165,24.5165,24.252,24.252,1399,0
+MMLG.US,D,20210511,000000,24.0219,24.3409,23.995,24.3409,7462,0
+MMLG.US,D,20210512,000000,23.93,23.94,23.6199,23.6466,11287,0
+MMLG.US,D,20210513,000000,23.85,23.86,23.38,23.5944,364188,0
+MMLG.US,D,20210514,000000,23.91,24.2412,23.81,24.2412,15656,0
+MMLG.US,D,20210517,000000,24.065,24.09,23.9,24.09,159950,0
+MMLG.US,D,20210518,000000,24.2,24.33,24.0999,24.0999,49224,0
+MMLG.US,D,20210519,000000,23.64,24.08,23.64,24.0773,33578,0
+MMLG.US,D,20210520,000000,24.47,24.64,24.47,24.6147,6041,0
+MMLG.US,D,20210521,000000,24.74,24.74,24.4788,24.4788,34681,0
+MMLG.US,D,20210524,000000,24.82,24.95,24.82,24.8778,41906,0
+MMLG.US,D,20210525,000000,24.91,25.02,24.855,24.8957,199112,0
+MMLG.US,D,20210526,000000,24.96,24.99,24.92,24.9331,33935,0
+MMLG.US,D,20210527,000000,24.9077,25.07,24.84,25.052,45923,0
+MMLG.US,D,20210528,000000,25.19,25.21,25.0059,25.0059,54272,0
+MMLG.US,D,20210601,000000,25.22,25.22,24.82,24.95,87853,0
+MMLG.US,D,20210602,000000,25.01,25.01,24.8391,24.8795,23893,0
+MMLG.US,D,20210603,000000,24.75,24.75,24.557,24.559,27554,0
+MMLG.US,D,20210604,000000,24.76,24.88,24.76,24.87,102659,0
+MMLG.US,D,20210607,000000,24.94,24.99,24.82,24.9793,241113,0
+MMLG.US,D,20210608,000000,25.19,25.22,24.9,25.059,177983,0
+MMLG.US,D,20210609,000000,25.17,25.2301,24.9861,24.9861,267910,0
+MMLG.US,D,20210610,000000,25.16,25.3385,25.0849,25.3385,161866,0
+MMLG.US,D,20210611,000000,25.42,25.48,25.329,25.48,121839,0
+MMLG.US,D,20210614,000000,25.59,25.73,25.5285,25.7294,126282,0
+MMLG.US,D,20210615,000000,25.6201,25.7,25.5,25.5102,100961,0
+MMLG.US,D,20210616,000000,25.62,25.62,25.2299,25.46,29100,0
+MMLG.US,D,20210617,000000,25.42,25.97,25.42,25.9258,190194,0
+MMLG.US,D,20210618,000000,25.72,26.004,25.72,25.86,132921,0
+MMLG.US,D,20210621,000000,25.97,26.01,25.7875,26,55898,0
+MMLG.US,D,20210622,000000,26.08,26.29,25.986,26.25,282441,0
+MMLG.US,D,20210623,000000,26.3025,26.37,26.23,26.2856,430043,0
+MMLG.US,D,20210624,000000,26.5,26.63,26.45,26.492,578522,0
+MMLG.US,D,20210625,000000,26.66,26.66,26.405,26.5091,539046,0
+MMLG.US,D,20210628,000000,26.63,26.645,26.5141,26.64,354629,0
+MMLG.US,D,20210629,000000,26.68,26.72,26.6,26.71,329841,0
+MMLG.US,D,20210630,000000,26.75,26.75,26.51,26.51,167586,0
+MMLG.US,D,20210701,000000,26.53,26.62,26.4071,26.5161,83515,0
+MMLG.US,D,20210702,000000,26.62,26.7502,26.62,26.7502,29661,0
+MMLG.US,D,20210706,000000,26.83,26.92,26.7319,26.9108,40612,0
+MMLG.US,D,20210707,000000,27.025,27.04,26.829,26.89,8386,0
+MMLG.US,D,20210708,000000,26.47,26.73,26.3,26.6552,20281,0
+MMLG.US,D,20210709,000000,26.82,27,26.728,26.99,38561,0
+MMLG.US,D,20210712,000000,27.1,27.1,26.928,26.968,11531,0
+MMLG.US,D,20210713,000000,27,27.175,26.94,26.95,10863,0
+MMLG.US,D,20210714,000000,27.029,27.0799,26.83,26.83,230089,0
+MMLG.US,D,20210715,000000,26.85,26.85,26.5002,26.6104,31328,0
+MMLG.US,D,20210716,000000,26.58,26.65,26.4875,26.4875,16564,0
+MMLG.US,D,20210719,000000,26.09,26.329,26.04,26.24,40909,0
+MMLG.US,D,20210720,000000,26.31,26.864,26.31,26.74,12505,0
+MMLG.US,D,20210721,000000,26.81,27.05,26.77,27.05,20404,0
+MMLG.US,D,20210722,000000,27.13,27.22,27.06,27.21,28412,0
+MMLG.US,D,20210723,000000,27.34,27.64,27.34,27.6,56386,0
+MMLG.US,D,20210726,000000,27.6,27.6256,27.44,27.5081,10048,0
+MMLG.US,D,20210727,000000,27.48,27.48,26.8719,27.19,39380,0
+MMLG.US,D,20210728,000000,27.24,27.41,27.24,27.37,46039,0
+MMLG.US,D,20210729,000000,27.4,27.5424,27.39,27.4,82638,0
+MMLG.US,D,20210730,000000,27.15,27.445,27.15,27.26,45110,0
+MMLG.US,D,20210802,000000,27.47,27.4864,27.235,27.33,51406,0
+MMLG.US,D,20210803,000000,27.32,27.3708,27.04,27.3556,12641,0
+MMLG.US,D,20210804,000000,27.36,27.47,27.29,27.43,6360,0
+MMLG.US,D,20210805,000000,27.5,27.6992,27.5,27.69,15948,0
+MMLG.US,D,20210806,000000,27.5822,27.589,27.5203,27.54,61077,0
+MMLG.US,D,20210809,000000,27.62,27.63,27.4962,27.5329,8558,0
+MMLG.US,D,20210810,000000,27.63,27.63,27.32,27.34,38219,0
+MMLG.US,D,20210811,000000,27.44,27.48,27.1362,27.27,12786,0
+MMLG.US,D,20210812,000000,27.21,27.4,27.21,27.3985,7616,0
+MMLG.US,D,20210813,000000,27.45,27.45,27.3816,27.4354,15550,0
+MMLG.US,D,20210816,000000,27.45,27.45,27.05,27.32,23280,0
+MMLG.US,D,20210817,000000,27.16,27.3577,27.0849,27.2293,65735,0
+MMLG.US,D,20210818,000000,27.27,27.41,27.1633,27.1633,30268,0
+MMLG.US,D,20210819,000000,26.95,27.2906,26.95,27.22,14488,0
+MMLG.US,D,20210820,000000,27.2475,27.39,27.2475,27.39,11211,0
+MMLG.US,D,20210823,000000,27.59,27.7599,27.579,27.71,30327,0
+MMLG.US,D,20210824,000000,27.844,27.9288,27.8154,27.8599,17453,0
+MMLG.US,D,20210825,000000,27.96,27.965,27.84,27.93,54565,0
+MMLG.US,D,20210826,000000,27.96,27.96,27.76,27.78,219241,0
+MMLG.US,D,20210827,000000,27.875,28.08,27.875,28.037,19932,0
+MMLG.US,D,20210830,000000,28.17,28.32,28.12,28.2995,20936,0
+MMLG.US,D,20210831,000000,28.3,28.3,28.209,28.25,16604,0
+MMLG.US,D,20210901,000000,28.4,28.5599,28.4,28.44,76048,0
+MMLG.US,D,20210902,000000,28.61,28.61,28.415,28.4662,23032,0
+MMLG.US,D,20210903,000000,28.435,28.67,28.39,28.66,12245,0
+MMLG.US,D,20210907,000000,28.69,28.7225,28.601,28.65,67096,0
+MMLG.US,D,20210908,000000,28.7,28.7,28.4278,28.52,103619,0
+MMLG.US,D,20210909,000000,28.5,28.56,28.3467,28.3467,30555,0
+MMLG.US,D,20210910,000000,28.45,28.515,28.2,28.2,19870,0
+MMLG.US,D,20210913,000000,28.05,28.1,27.915,28.1,17612,0
+MMLG.US,D,20210914,000000,28.13,28.21,28.0476,28.07,6847,0
+MMLG.US,D,20210915,000000,28.16,28.3,28.0097,28.28,17900,0
+MMLG.US,D,20210916,000000,28.2365,28.46,28.18,28.4493,5894,0
+MMLG.US,D,20210917,000000,28.3,28.33,28.15,28.28,27526,0
+MMLG.US,D,20210920,000000,27.79,27.9401,27.43,27.79,37797,0
+MMLG.US,D,20210921,000000,28.0199,28.0685,27.835,27.94,15009,0
+MMLG.US,D,20210922,000000,27.91,28.22,27.91,28.1689,18856,0
+MMLG.US,D,20210923,000000,28.37,28.5277,28.37,28.4826,7069,0
+MMLG.US,D,20210924,000000,28.3287,28.49,28.3287,28.49,5804,0
+MMLG.US,D,20210927,000000,28.1774,28.246,28.06,28.1989,13596,0
+MMLG.US,D,20210928,000000,27.91,27.91,27.29,27.31,6664,0
+MMLG.US,D,20210929,000000,27.48,27.51,27.2101,27.23,23564,0
+MMLG.US,D,20210930,000000,27.41,27.508,27.21,27.2318,220293,0
+MMLG.US,D,20211001,000000,27.34,27.59,27.04,27.5181,15390,0
+MMLG.US,D,20211004,000000,27.26,27.26,26.65,26.86,195221,0
+MMLG.US,D,20211005,000000,26.88,27.365,26.88,27.23,20158,0
+MMLG.US,D,20211006,000000,27.12,27.381,26.97,27.381,31556,0
+MMLG.US,D,20211007,000000,27.73,27.913,27.6836,27.6836,45622,0
+MMLG.US,D,20211008,000000,27.806,27.8357,27.5093,27.5093,9027,0
+MMLG.US,D,20211011,000000,27.515,27.6,27.19,27.19,9492,0
+MMLG.US,D,20211012,000000,27.28,27.45,27.2012,27.33,10880,0
+MMLG.US,D,20211013,000000,27.49,27.64,27.4375,27.64,56781,0
+MMLG.US,D,20211014,000000,27.98,28.0628,27.9046,28,22167,0
+MMLG.US,D,20211015,000000,28.2,28.2299,28.1,28.2,27817,0
+MMLG.US,D,20211018,000000,28.12,28.41,28.11,28.41,11432,0
+MMLG.US,D,20211019,000000,28.48,28.71,28.48,28.6357,29384,0
+MMLG.US,D,20211020,000000,28.64,28.64,28.51,28.57,24256,0
+MMLG.US,D,20211021,000000,28.7233,28.9007,28.7233,28.8931,19710,0
+MMLG.US,D,20211022,000000,28.74,28.815,28.5,28.65,15845,0
+MMLG.US,D,20211025,000000,28.64,28.82,28.56,28.7528,36432,0
+MMLG.US,D,20211026,000000,28.9,28.92,28.6,28.6558,7548,0
+MMLG.US,D,20211027,000000,28.68,28.68,28.3454,28.3454,10357,0
+MMLG.US,D,20211028,000000,28.44,28.56,28.34,28.5241,5657,0
+MMLG.US,D,20211029,000000,28.5,28.72,28.48,28.7009,9953,0
+MMLG.US,D,20211101,000000,28.7737,28.8,28.66,28.76,13796,0
+MMLG.US,D,20211102,000000,28.79,28.81,28.6717,28.77,11364,0
+MMLG.US,D,20211103,000000,28.84,28.92,28.6603,28.9173,23604,0
+MMLG.US,D,20211104,000000,29.07,29.1548,28.99,29.13,19278,0
+MMLG.US,D,20211105,000000,29.35,29.35,29.05,29.11,23087,0
+MMLG.US,D,20211108,000000,29.17,29.21,29.1142,29.1264,11924,0
+MMLG.US,D,20211109,000000,29.17,29.193,28.915,29.0206,9237,0
+MMLG.US,D,20211110,000000,28.99,29.055,28.5186,28.6022,6450,0
+MMLG.US,D,20211111,000000,28.83,28.83,28.6304,28.6304,11790,0
+MMLG.US,D,20211112,000000,28.75,29.1411,28.75,29.1411,3591,0
+MMLG.US,D,20211115,000000,29.2501,29.2501,29.0384,29.0805,17899,0
+MMLG.US,D,20211116,000000,29.18,29.3082,29.1608,29.271,3659,0
+MMLG.US,D,20211117,000000,29.3,29.3,28.9744,29.0072,10690,0
+MMLG.US,D,20211118,000000,28.8958,29.0702,28.89,28.9809,33749,0
+MMLG.US,D,20211119,000000,29.16,29.16,28.9109,28.9109,15248,0
+MMLG.US,D,20211122,000000,28.8755,28.8975,28.19,28.19,7496,0
+MMLG.US,D,20211123,000000,28.01,28.1432,27.63,27.9393,7228,0
+MMLG.US,D,20211124,000000,27.83,28.23,27.75,28.2086,27888,0
+MMLG.US,D,20211126,000000,27.94,28.11,27.7777,27.79,5999,0
+MMLG.US,D,20211129,000000,28.08,28.1778,27.9862,28.1065,3856,0
+MMLG.US,D,20211130,000000,28.0732,28.083,27.3699,27.3734,8463,0
+MMLG.US,D,20211201,000000,27.7,27.7,26.54,26.54,75548,0
+MMLG.US,D,20211202,000000,26.5,27.04,26.5,26.9639,28490,0
+MMLG.US,D,20211203,000000,27.01,27.01,26.15,26.4382,28178,0
+MMLG.US,D,20211206,000000,26.2138,26.7998,26.2138,26.7215,14579,0
+MMLG.US,D,20211207,000000,27.17,27.63,27.17,27.52,22915,0
+MMLG.US,D,20211208,000000,27.66,27.83,27.42,27.82,9473,0
+MMLG.US,D,20211209,000000,27.79,27.81,27.3891,27.3891,9607,0
+MMLG.US,D,20211210,000000,27.21,27.32,27.1848,27.32,5681,0
+MMLG.US,D,20211213,000000,27.21,27.22,26.9116,26.992,11711,0
+MMLG.US,D,20211214,000000,26.65,26.65,26.295,26.51,26918,0
+MMLG.US,D,20211215,000000,26.42,27.0175,26.2298,27.0175,11318,0
+MMLG.US,D,20211216,000000,27.0108,27.0108,26.205,26.36,15434,0
+MMLG.US,D,20211217,000000,26.06,26.5204,25.938,26.4256,12567,0
+MMLG.US,D,20211220,000000,25.94,26.1274,25.8728,26.0594,46193,0
+MMLG.US,D,20211221,000000,26.2569,26.92,26.2569,26.92,7117,0
+MMLG.US,D,20211222,000000,26.995,27.1159,26.995,27.1159,6030,0
+MMLG.US,D,20211223,000000,27.11,27.35,27.11,27.3115,12130,0
+MMLG.US,D,20211227,000000,27.3,27.55,27.3,27.54,23222,0
+MMLG.US,D,20211228,000000,27.65,27.65,27.324,27.345,14604,0
+MMLG.US,D,20211229,000000,27.41,27.41,27.2416,27.32,66250,0
+MMLG.US,D,20211230,000000,27.36,27.59,27.36,27.39,20518,0
+MMLG.US,D,20211231,000000,27.3,27.325,27.16,27.16,4195,0
+MMLG.US,D,20220103,000000,27.33,27.33,27.0211,27.16,60412,0
+MMLG.US,D,20220104,000000,27.15,27.15,26.332,26.65,90557,0
+MMLG.US,D,20220105,000000,26.2601,26.515,25.65,25.65,92677,0
+MMLG.US,D,20220106,000000,25.47,25.84,25.295,25.6478,77270,0
+MMLG.US,D,20220107,000000,25.59,25.59,25.25,25.29,108319,0
+MMLG.US,D,20220110,000000,24.93,25.2348,24.4989,25.2348,161768,0
+MMLG.US,D,20220111,000000,25.2735,25.65,25.1445,25.6211,27435,0
+MMLG.US,D,20220112,000000,25.708,25.7601,25.5012,25.6092,113747,0
+MMLG.US,D,20220113,000000,25.65,25.65,24.7762,24.7762,17349,0
+MMLG.US,D,20220114,000000,24.64,24.7501,24.3898,24.7261,17982,0
+MMLG.US,D,20220118,000000,24.33,24.49,24.08,24.1001,47863,0
+MMLG.US,D,20220119,000000,24.15,24.4864,23.9893,23.9893,127502,0
+MMLG.US,D,20220120,000000,24.11,24.58,23.78,23.7811,23246,0
+MMLG.US,D,20220121,000000,23.4,23.5668,22.88,22.88,51477,0
+MMLG.US,D,20220124,000000,22.27,23.0404,21.59,23.01,114764,0
+MMLG.US,D,20220125,000000,22.6224,22.72,22.2,22.4205,523673,0
+MMLG.US,D,20220126,000000,23.03,23.045,22.04,22.2143,61883,0
+MMLG.US,D,20220127,000000,22.57,22.75,22.09,22.14,67191,0
+MMLG.US,D,20220128,000000,22.3,22.98,22.1299,22.98,146770,0
+MMLG.US,D,20220131,000000,23.52,23.91,23.47,23.9095,36241,0
+MMLG.US,D,20220201,000000,24.05,24.2999,23.87,24.28,33390,0
+MMLG.US,D,20220202,000000,24.47,24.47,23.93,24.1309,26214,0
+MMLG.US,D,20220203,000000,23.38,23.5499,23.0483,23.0483,39975,0
+MMLG.US,D,20220204,000000,23.06,23.7096,23.04,23.5439,25059,0
+MMLG.US,D,20220207,000000,23.7,23.77,23.3759,23.39,21356,0
+MMLG.US,D,20220208,000000,23.25,23.65,23.23,23.645,50425,0
+MMLG.US,D,20220209,000000,23.9,24.3097,23.9,24.3097,35903,0
+MMLG.US,D,20220210,000000,24.08,24.39,23.79,23.8681,60197,0
+MMLG.US,D,20220211,000000,23.7967,23.7967,23.0635,23.1,20445,0
+MMLG.US,D,20220214,000000,23,23.2,22.79,22.965,157171,0
+MMLG.US,D,20220215,000000,23.4,23.5616,23.3,23.5616,35042,0
+MMLG.US,D,20220216,000000,23.305,23.43,23.1015,23.38,31625,0
+MMLG.US,D,20220217,000000,23.24,23.24,22.61,22.6227,42776,0
+MMLG.US,D,20220218,000000,22.4891,22.4891,22.15,22.2329,32077,0
+MMLG.US,D,20220222,000000,21.97,22.4,21.87,21.9211,36807,0
+MMLG.US,D,20220223,000000,22.06,22.06,21.28,21.28,23968,0
+MMLG.US,D,20220224,000000,20.45,22.23,20.45,22.23,83683,0
+MMLG.US,D,20220225,000000,22.2595,22.68,22.16,22.6586,14076,0
+MMLG.US,D,20220228,000000,22.46,22.845,22.4273,22.699,6859,0
+MMLG.US,D,20220301,000000,22.65,22.7161,22.2,22.26,10752,0
+MMLG.US,D,20220302,000000,22.31,22.566,22.109,22.5,24641,0
+MMLG.US,D,20220303,000000,22.51,22.51,21.84,21.9,23724,0
+MMLG.US,D,20220304,000000,21.67,21.67,21.2428,21.3622,12295,0
+MMLG.US,D,20220307,000000,21.32,21.35,20.35,20.35,34255,0
+MMLG.US,D,20220308,000000,20.27,20.8602,20.05,20.33,158989,0
+MMLG.US,D,20220309,000000,20.98,21.34,20.9408,21.265,25281,0
+MMLG.US,D,20220310,000000,20.9,21.1299,20.76,21.07,62867,0
+MMLG.US,D,20220311,000000,21.27,21.27,20.52,20.52,18171,0
+MMLG.US,D,20220314,000000,20.52,20.6954,20.0515,20.1134,41245,0
+MMLG.US,D,20220315,000000,20.31,20.75,20.31,20.73,64967,0
+MMLG.US,D,20220316,000000,21.18,21.7,20.9597,21.7,119721,0
+MMLG.US,D,20220317,000000,21.54,22.19,21.54,22.19,12127,0
+MMLG.US,D,20220318,000000,22.13,22.7984,22.12,22.7984,21542,0
+MMLG.US,D,20220321,000000,22.625,22.69,22.3401,22.51,12325,0
+MMLG.US,D,20220322,000000,22.65,23.1463,22.6201,23.0207,5768,0
+MMLG.US,D,20220323,000000,22.7493,23.03,22.6479,22.6479,8891,0
+MMLG.US,D,20220324,000000,22.6167,22.97,22.4398,22.97,20672,0
+MMLG.US,D,20220325,000000,22.91,22.91,22.57,22.7926,2299,0
+MMLG.US,D,20220328,000000,22.76,23.2,22.76,23.188,3341,0
+MMLG.US,D,20220329,000000,23.59,23.91,23.51,23.8174,17301,0
+MMLG.US,D,20220330,000000,23.6565,23.66,23.32,23.3855,2960,0
+MMLG.US,D,20220331,000000,23.39,23.39,23.04,23.05,21993,0
+MMLG.US,D,20220401,000000,23.19,23.2915,23.03,23.17,7959,0
+MMLG.US,D,20220404,000000,23.22,23.6739,23.22,23.6704,5802,0
+MMLG.US,D,20220405,000000,23.52,23.54,23.1195,23.1195,9957,0
+MMLG.US,D,20220406,000000,22.3615,22.5808,22.27,22.54,27797,0
+MMLG.US,D,20220407,000000,22.6375,22.65,22.25,22.5233,9621,0
+MMLG.US,D,20220408,000000,22.3325,22.48,22.19,22.19,15329,0
+MMLG.US,D,20220411,000000,21.88,22.0294,21.775,21.84,8911,0
+MMLG.US,D,20220412,000000,22.23,22.3451,21.6706,21.7,14961,0
+MMLG.US,D,20220413,000000,21.6501,22.2012,21.6501,22.1479,24186,0
+MMLG.US,D,20220414,000000,22.12,22.12,21.6782,21.6782,20321,0
+MMLG.US,D,20220418,000000,21.63,21.63,21.29,21.4577,23315,0
+MMLG.US,D,20220419,000000,21.7368,22.11,21.7368,22.0458,18506,0
+MMLG.US,D,20220420,000000,22.09,22.09,21.48,21.5222,22123,0
+MMLG.US,D,20220421,000000,21.81,21.81,20.8357,20.8539,26904,0
+MMLG.US,D,20220422,000000,20.79,20.8456,20.22,20.22,14195,0
+MMLG.US,D,20220425,000000,20.12,20.49,20.0701,20.49,45031,0
+MMLG.US,D,20220426,000000,20.4,20.4,19.74,19.7403,70234,0
+MMLG.US,D,20220427,000000,19.93,19.9907,19.69,19.7377,35578,0
+MMLG.US,D,20220428,000000,20.0499,20.53,19.82,20.392,49953,0
+MMLG.US,D,20220429,000000,20.14,20.2459,19.4642,19.4642,7661,0
+MMLG.US,D,20220502,000000,19.43,19.77,19.25,19.7599,23532,0
+MMLG.US,D,20220503,000000,19.78,19.78,19.52,19.6339,7914,0
+MMLG.US,D,20220504,000000,19.56,20.24,19.1842,20.24,21032,0
+MMLG.US,D,20220505,000000,19.87,19.87,18.902,19.09,21797,0
+MMLG.US,D,20220506,000000,18.3194,18.8577,18.3194,18.675,25980,0
+MMLG.US,D,20220509,000000,18.28,18.3501,17.63,17.6747,30245,0
+MMLG.US,D,20220510,000000,18.06,18.085,17.4,17.7617,47947,0
+MMLG.US,D,20220511,000000,17.8401,17.8401,17.1868,17.1868,13281,0
+MMLG.US,D,20220512,000000,16.99,17.7061,16.9,17.44,56767,0
+MMLG.US,D,20220513,000000,17.9,18.4234,17.89,18.36,14110,0
+MMLG.US,D,20220516,000000,18.23,18.23,17.89,17.8997,7062,0
+MMLG.US,D,20220517,000000,18.42,18.5295,17.97,18.35,21681,0
+MMLG.US,D,20220518,000000,18.13,18.23,17.4787,17.525,115840,0
+MMLG.US,D,20220519,000000,17.6649,17.9616,17.495,17.7786,26054,0
+MMLG.US,D,20220520,000000,17.6328,17.7685,17.23,17.7685,29706,0
+MMLG.US,D,20220523,000000,17.93,17.975,17.787,17.9443,10540,0
+MMLG.US,D,20220524,000000,17.62,17.62,17.1,17.28,14865,0
+MMLG.US,D,20220525,000000,17.27,17.806,17.27,17.68,15079,0
+MMLG.US,D,20220526,000000,17.68,18.2402,17.68,18.1697,12935,0
+MMLG.US,D,20220527,000000,18.35,18.81,18.35,18.81,87612,0
+MMLG.US,D,20220531,000000,18.77,18.88,18.63,18.6846,4567,0
+MMLG.US,D,20220601,000000,18.81,18.97,18.36,18.48,18919,0
+MMLG.US,D,20220602,000000,18.65,19.2313,18.645,19.231,50163,0
+MMLG.US,D,20220603,000000,18.95,18.99,18.63,18.6853,10644,0
+MMLG.US,D,20220606,000000,19.03,19.05,18.73,18.7476,23060,0
+MMLG.US,D,20220607,000000,18.48,19.02,18.48,19.02,10439,0
+MMLG.US,D,20220608,000000,19.165,19.165,18.93,18.94,9959,0
+MMLG.US,D,20220609,000000,18.7399,18.7497,18.32,18.32,89444,0
+MMLG.US,D,20220610,000000,17.95,17.95,17.5399,17.5851,27521,0
+MMLG.US,D,20220613,000000,16.86,16.87,16.52,16.57,121936,0
+MMLG.US,D,20220614,000000,16.675,16.7259,16.46,16.5381,95991,0
+MMLG.US,D,20220615,000000,16.7,17.24,16.69,17.04,31032,0
+MMLG.US,D,20220616,000000,16.55,16.55,16.09,16.1653,19345,0
+MMLG.US,D,20220617,000000,16.19,16.6199,16.19,16.48,38069,0
+MMLG.US,D,20220621,000000,16.83,17.06,16.8,16.835,24981,0
+MMLG.US,D,20220622,000000,17.1,17.1,16.85,16.9,11780,0
+MMLG.US,D,20220623,000000,17.05,17.44,17.05,17.44,13145,0
+MMLG.US,D,20220624,000000,17.59,18.1339,17.59,18.1339,7514,0
+MMLG.US,D,20220627,000000,17.88,18.0526,17.86,17.9,5919,0
+MMLG.US,D,20220628,000000,18,18,17.24,17.2513,59709,0
+MMLG.US,D,20220629,000000,17.27,17.33,17.09,17.2234,355397,0
+MMLG.US,D,20220630,000000,16.99,17.09,16.63,16.94,11746,0
+MMLG.US,D,20220701,000000,16.85,17.195,16.84,17.18,83306,0
+MMLG.US,D,20220705,000000,16.93,17.65,16.93,17.645,28456,0
+MMLG.US,D,20220706,000000,17.598,17.74,17.45,17.5935,8651,0
+MMLG.US,D,20220707,000000,17.87,18.046,17.87,18.046,12767,0
+MMLG.US,D,20220708,000000,17.86,18.12,17.85,18.0103,64711,0
+MMLG.US,D,20220711,000000,17.77,17.77,17.5699,17.58,28846,0
+MMLG.US,D,20220712,000000,17.59,17.59,17.19,17.2436,12200,0
+MMLG.US,D,20220713,000000,16.91,17.3,16.91,17.2,48708,0
+MMLG.US,D,20220714,000000,16.95,17.07,16.7332,17.03,22992,0
+MMLG.US,D,20220715,000000,17.1647,17.42,17.125,17.3909,20039,0
+MMLG.US,D,20220718,000000,17.66,17.8,17.3432,17.3432,16313,0
+MMLG.US,D,20220719,000000,17.55,17.94,17.43,17.9286,88212,0
+MMLG.US,D,20220720,000000,18.18,18.4881,18.0051,18.44,72495,0
+MMLG.US,D,20220721,000000,18.37,18.72,18.33,18.72,26373,0
+MMLG.US,D,20220722,000000,18.72,18.72,18.2383,18.2383,3154,0
+MMLG.US,D,20220725,000000,18.02,18.1798,18.015,18.0903,1698,0
+MMLG.US,D,20220726,000000,17.86,17.86,17.56,17.62,10931,0
+MMLG.US,D,20220727,000000,17.93,18.45,17.89,18.39,166590,0
+MMLG.US,D,20220728,000000,18.37,18.6,18.34,18.6,50842,0
+MMLG.US,D,20220729,000000,18.66,18.94,18.5455,18.9007,2917,0
+MMLG.US,D,20220801,000000,18.81,19.12,18.81,18.97,24599,0
+MMLG.US,D,20220802,000000,18.82,19.0994,18.82,19.0994,21129,0
+MMLG.US,D,20220803,000000,19.12,19.64,19.12,19.59,42186,0
+MMLG.US,D,20220804,000000,19.61,19.7962,19.54,19.7962,7176,0
+MMLG.US,D,20220805,000000,19.55,19.95,19.5,19.92,5596,0
+MMLG.US,D,20220808,000000,20.03,20.1959,19.85,19.91,42130,0
+MMLG.US,D,20220809,000000,19.77,19.77,19.4123,19.4654,15947,0
+MMLG.US,D,20220810,000000,20.06,20.225,20.055,20.1937,14331,0
+MMLG.US,D,20220811,000000,20.38,20.44,19.98,20.02,25384,0
+MMLG.US,D,20220812,000000,20.0534,20.38,20.04,20.38,25523,0
+MMLG.US,D,20220815,000000,20.24,20.53,20.24,20.4893,6388,0
+MMLG.US,D,20220816,000000,20.26,20.46,20.1374,20.37,14529,0
+MMLG.US,D,20220817,000000,20.125,20.125,19.85,19.9502,5080,0
+MMLG.US,D,20220818,000000,19.765,19.9634,19.765,19.9104,11307,0
+MMLG.US,D,20220819,000000,19.71,19.71,19.37,19.41,13432,0
+MMLG.US,D,20220822,000000,19.06,19.06,18.85,18.87,7402,0
+MMLG.US,D,20220823,000000,18.9,19.04,18.8287,18.8287,20526,0
+MMLG.US,D,20220824,000000,18.82,19.139,18.82,18.97,6581,0
+MMLG.US,D,20220825,000000,19.17,19.42,19.1,19.41,216607,0
+MMLG.US,D,20220826,000000,19.37,19.37,18.6297,18.6297,91538,0
+MMLG.US,D,20220829,000000,18.4993,18.5273,18.4,18.405,30064,0
+MMLG.US,D,20220830,000000,18.55,18.55,18.14,18.2534,11893,0
+MMLG.US,D,20220831,000000,18.39,18.39,18.14,18.14,6046,0
+MMLG.US,D,20220901,000000,17.95,18.0359,17.64,18.0359,8830,0
+MMLG.US,D,20220902,000000,18.3,18.32,17.77,17.8588,28752,0
+MMLG.US,D,20220906,000000,17.75,17.93,17.6615,17.78,12549,0
+MMLG.US,D,20220907,000000,17.83,18.3,17.83,18.2693,26142,0
+MMLG.US,D,20220908,000000,18.09,18.5,18.09,18.4686,10318,0
+MMLG.US,D,20220909,000000,18.91,19.02,18.8729,18.9944,15474,0
+MMLG.US,D,20220912,000000,19.11,19.2193,19.07,19.2193,13889,0
+MMLG.US,D,20220913,000000,18.4501,18.505,18.24,18.2405,7285,0
+MMLG.US,D,20220914,000000,18.28,18.38,18.22,18.38,8960,0
+MMLG.US,D,20220915,000000,18.27,18.32,18.0707,18.1409,9905,0
+MMLG.US,D,20220916,000000,17.83,17.83,17.6565,17.8172,10486,0
+MMLG.US,D,20220919,000000,17.63,17.8651,17.63,17.8651,6174,0
+MMLG.US,D,20220920,000000,17.645,17.7699,17.51,17.5754,6905,0
+MMLG.US,D,20220921,000000,17.63,17.72,17.23,17.23,25620,0
+MMLG.US,D,20220922,000000,16.99,16.99,16.83,16.84,16500,0
+MMLG.US,D,20220923,000000,16.66,16.66,16.4185,16.5823,5783,0
+MMLG.US,D,20220926,000000,16.52,16.7808,16.42,16.443,38354,0
+MMLG.US,D,20220927,000000,16.67,16.696,16.33,16.4507,28256,0
+MMLG.US,D,20220928,000000,16.51,16.95,16.49,16.9233,25101,0
+MMLG.US,D,20220929,000000,16.67,16.67,16.33,16.4801,5990,0
+MMLG.US,D,20220930,000000,16.3962,16.76,16.2664,16.2664,7053,0
+MMLG.US,D,20221003,000000,16.42,16.7614,16.42,16.67,41381,0
+MMLG.US,D,20221004,000000,17.09,17.3899,17.09,17.36,183331,0
+MMLG.US,D,20221005,000000,17.1,17.51,17,17.39,20818,0
+MMLG.US,D,20221006,000000,17.37,17.51,17.25,17.35,23785,0
+MMLG.US,D,20221007,000000,17.13,17.13,16.67,16.7279,22266,0
+MMLG.US,D,20221010,000000,16.78,16.78,16.29,16.48,150906,0
+MMLG.US,D,20221011,000000,16.35,16.44,16.08,16.1568,21964,0
+MMLG.US,D,20221012,000000,16.19,16.27,16.0492,16.2,58190,0
+MMLG.US,D,20221013,000000,15.61,16.4801,15.61,16.3932,57367,0
+MMLG.US,D,20221014,000000,16.55,16.63,15.81,15.815,32075,0
+MMLG.US,D,20221017,000000,16.19,16.53,16.19,16.46,29740,0
+MMLG.US,D,20221018,000000,17.01,17.01,16.51,16.64,11094,0
+MMLG.US,D,20221019,000000,16.49,16.66,16.33,16.45,166760,0
+MMLG.US,D,20221020,000000,16.74,16.77,16.35,16.409,5012,0
+MMLG.US,D,20221021,000000,16.27,16.74,16.27,16.7228,15541,0
+MMLG.US,D,20221024,000000,16.7356,16.89,16.5,16.84,9314,0
+MMLG.US,D,20221025,000000,16.88,17.33,16.88,17.32,5117,0
+MMLG.US,D,20221026,000000,17.25,17.51,17.0948,17.0948,10618,0
+MMLG.US,D,20221027,000000,17.19,17.26,17.0133,17.02,25172,0
+MMLG.US,D,20221028,000000,17.06,17.33,17.05,17.33,7012,0
+MMLG.US,D,20221031,000000,17.2,17.25,17.0895,17.17,11065,0
+MMLG.US,D,20221101,000000,17.5,17.51,17.02,17.02,12603,0
+MMLG.US,D,20221102,000000,17.02,17.02,16.33,16.33,7138,0
+MMLG.US,D,20221103,000000,16.18,16.35,16.05,16.0936,45418,0
+MMLG.US,D,20221104,000000,16.37,16.37,15.77,16.0544,30921,0
+MMLG.US,D,20221107,000000,16.01,16.25,16.01,16.191,159662,0
+MMLG.US,D,20221108,000000,16.24,16.46,16.18,16.29,10293,0
+MMLG.US,D,20221109,000000,16.17,16.17,15.82,15.84,7047,0
+MMLG.US,D,20221110,000000,16.73,17.1607,16.72,17.1607,11560,0
+MMLG.US,D,20221111,000000,17.1495,17.65,17.1495,17.5563,6904,0
+MMLG.US,D,20221114,000000,17.3907,17.5118,17.25,17.29,38274,0
+MMLG.US,D,20221115,000000,17.76,17.88,17.6419,17.7192,56137,0
+MMLG.US,D,20221116,000000,17.61,17.61,17.35,17.3952,19724,0
+MMLG.US,D,20221117,000000,17.09,17.27,17.03,17.1193,20668,0
+MMLG.US,D,20221118,000000,17.21,17.21,16.97,17.057,19908,0
+MMLG.US,D,20221121,000000,16.94,17.01,16.74,16.8187,13880,0
+MMLG.US,D,20221122,000000,16.92,17.04,16.73,17.04,27649,0
+MMLG.US,D,20221123,000000,17.08,17.2982,17.08,17.2831,10406,0
+MMLG.US,D,20221125,000000,17.21,17.247,17.21,17.2407,1585,0
+MMLG.US,D,20221128,000000,17.23,17.23,16.99,17.0294,23245,0
+MMLG.US,D,20221129,000000,17,17.04,16.912,16.92,6097,0
+MMLG.US,D,20221130,000000,16.94,17.6949,16.94,17.6949,19161,0
+MMLG.US,D,20221201,000000,17.78,17.9,17.68,17.8677,16831,0
+MMLG.US,D,20221202,000000,17.57,17.781,17.57,17.78,7979,0
+MMLG.US,D,20221205,000000,17.6,17.6,17.24,17.2857,17171,0
+MMLG.US,D,20221206,000000,17.25,17.25,16.9,16.9712,26508,0
+MMLG.US,D,20221207,000000,16.94,16.99,16.87,16.9411,26724,0
+MMLG.US,D,20221208,000000,17.1,17.27,16.95,17.26,15499,0
+MMLG.US,D,20221209,000000,17.21,17.33,17.12,17.12,9829,0
+MMLG.US,D,20221212,000000,17.14,17.4016,17.14,17.4016,24469,0
+MMLG.US,D,20221213,000000,18.07,18.14,17.55,17.6567,12410,0
+MMLG.US,D,20221214,000000,17.7347,17.8299,17.54,17.5953,13296,0
+MMLG.US,D,20221215,000000,17.28,17.28,16.9299,16.9658,20433,0
+MMLG.US,D,20221216,000000,16.86,16.9139,16.64,16.7812,52552,0
+MMLG.US,D,20221219,000000,16.76,16.76,16.43,16.4635,12629,0
+MMLG.US,D,20221220,000000,16.4,16.57,16.4,16.5293,8058,0
+MMLG.US,D,20221221,000000,16.66,16.87,16.54,16.78,61868,0
+MMLG.US,D,20221222,000000,16.63,16.63,16.1652,16.422,32367,0
+MMLG.US,D,20221223,000000,16.2401,16.4389,16.2401,16.4389,30311,0
+MMLG.US,D,20221227,000000,16.28,16.37,16.255,16.2682,25709,0
+MMLG.US,D,20221228,000000,16.335,16.35,16.075,16.09,65425,0
+MMLG.US,D,20221229,000000,16.27,16.5863,16.27,16.56,4961,0
+MMLG.US,D,20221230,000000,16.38,16.5199,16.35,16.518,16535,0
+MMLG.US,D,20230103,000000,16.51,16.51,16.37,16.4965,1974,0
+MMLG.US,D,20230104,000000,16.61,16.77,16.58,16.6645,15390,0
+MMLG.US,D,20230105,000000,16.55,16.55,16.31,16.31,7543,0
+MMLG.US,D,20230106,000000,16.265,16.7399,16.265,16.6798,11924,0
+MMLG.US,D,20230109,000000,16.8,17.042,16.796,16.796,14861,0
+MMLG.US,D,20230110,000000,16.88,16.97,16.79,16.97,6936,0
+MMLG.US,D,20230111,000000,17.06,17.2685,17.06,17.2685,23528,0
+MMLG.US,D,20230112,000000,17.37,17.4004,17.19,17.4004,31958,0
+MMLG.US,D,20230113,000000,17.2,17.55,17.2,17.5362,24587,0
+MMLG.US,D,20230117,000000,17.43,17.6599,17.43,17.63,57711,0
+MMLG.US,D,20230118,000000,17.73,17.84,17.409,17.409,21026,0
+MMLG.US,D,20230119,000000,17.23,17.3483,17.17,17.238,11882,0
+MMLG.US,D,20230120,000000,17.35,17.7983,17.35,17.7983,13960,0
+MMLG.US,D,20230123,000000,17.9799,18.165,17.9799,18.125,10175,0
+MMLG.US,D,20230124,000000,18,18.1,17.968,18.0344,28682,0
+MMLG.US,D,20230125,000000,17.6306,18.083,17.6306,18.0504,5821,0
+MMLG.US,D,20230126,000000,18.26,18.33,18.052,18.3129,15569,0
+MMLG.US,D,20230127,000000,18.41,18.64,18.37,18.5284,10751,0
+MMLG.US,D,20230130,000000,18.35,18.39,18.139,18.139,81895,0
+MMLG.US,D,20230131,000000,18.27,18.46,18.22,18.4575,28247,0
+MMLG.US,D,20230201,000000,18.43,18.88,18.38,18.87,55302,0
+MMLG.US,D,20230202,000000,19.48,19.56,19.3,19.4739,16415,0
+MMLG.US,D,20230203,000000,19.01,19.35,18.9675,19.0385,3479,0
+MMLG.US,D,20230206,000000,18.806,18.91,18.76,18.81,7173,0
+MMLG.US,D,20230207,000000,18.67,19.1266,18.66,19.1266,3606,0
+MMLG.US,D,20230208,000000,19.05,19.1,18.91,18.9204,10962,0
+MMLG.US,D,20230209,000000,19.15,19.15,18.71,18.7161,17499,0
+MMLG.US,D,20230210,000000,18.59,18.6,18.4431,18.5826,8307,0
+MMLG.US,D,20230213,000000,18.7197,18.875,18.7197,18.84,14208,0
+MMLG.US,D,20230214,000000,18.74,19.06,18.74,19.0489,4220,0
+MMLG.US,D,20230215,000000,18.9763,19.3,18.9763,19.3,16796,0
+MMLG.US,D,20230216,000000,18.955,19.14,18.8467,18.8467,5621,0
+MMLG.US,D,20230217,000000,18.74,18.74,18.4234,18.5559,2246,0
+MMLG.US,D,20230221,000000,18.26,18.33,18.0957,18.0957,16899,0
+MMLG.US,D,20230222,000000,18.19,18.19,18.1257,18.1257,286,0
+MMLG.US,D,20230223,000000,18.21,18.275,17.99,18.2459,11845,0
+MMLG.US,D,20230224,000000,17.96,17.97,17.89,17.9444,6566,0
+MMLG.US,D,20230227,000000,18.11,18.195,17.99,18.0104,44190,0
+MMLG.US,D,20230228,000000,18.01,18.13,18,18.0601,5524,0
+MMLG.US,D,20230301,000000,17.9352,17.9352,17.8579,17.9055,7504,0
+MMLG.US,D,20230302,000000,17.79,18.1194,17.79,18.1194,13762,0
+MMLG.US,D,20230303,000000,18.19,18.5263,18.19,18.5263,1527,0
+MMLG.US,D,20230306,000000,18.56,18.69,18.405,18.405,4196,0
+MMLG.US,D,20230307,000000,18.382,18.47,18.25,18.2586,1890,0
+MMLG.US,D,20230308,000000,18.21,18.3081,18.2,18.3081,4075,0
+MMLG.US,D,20230309,000000,18.45,18.45,17.9051,17.9051,3235,0
+MMLG.US,D,20230310,000000,17.82,17.82,17.4217,17.4217,3169,0
+MMLG.US,D,20230313,000000,17.26,17.71,17.18,17.5355,3775,0
+MMLG.US,D,20230314,000000,17.85,17.95,17.76,17.93,7267,0
+MMLG.US,D,20230315,000000,17.7,17.9,17.6099,17.88,6879,0
+MMLG.US,D,20230316,000000,17.86,18.32,17.8501,18.3081,2521,0
+MMLG.US,D,20230317,000000,18.29,18.29,18.05,18.146,3517,0
+MMLG.US,D,20230320,000000,18.1,18.17,18.03,18.1694,3817,0
+MMLG.US,D,20230321,000000,18.3,18.57,18.3,18.51,1287,0
+MMLG.US,D,20230322,000000,18.51,18.7,18.17,18.17,4165,0
+MMLG.US,D,20230323,000000,18.26,18.54,18.14,18.31,7989,0
+MMLG.US,D,20230324,000000,18.1928,18.26,18.07,18.26,5619,0
+MMLG.US,D,20230327,000000,18.42,18.42,18.24,18.25,16722,0
+MMLG.US,D,20230328,000000,18.28,18.28,18.085,18.1486,3700,0
+MMLG.US,D,20230329,000000,18.37,18.51,18.37,18.5066,3504,0
+MMLG.US,D,20230330,000000,18.7,18.7,18.63,18.679,1077,0
+MMLG.US,D,20230331,000000,18.86,19.09,18.86,19.09,1650,0
+MMLG.US,D,20230403,000000,18.99,19.0285,18.88,19.0285,2061,0
+MMLG.US,D,20230404,000000,19.06,19.06,18.9399,18.96,22907,0
+MMLG.US,D,20230405,000000,18.72,18.7224,18.61,18.6552,6935,0
+MMLG.US,D,20230406,000000,18.43,18.74,18.43,18.74,2090,0
+MMLG.US,D,20230410,000000,18.5,18.7791,18.5,18.7791,5883,0
+MMLG.US,D,20230411,000000,18.8,18.83,18.67,18.747,12072,0
+MMLG.US,D,20230412,000000,18.7,18.85,18.59,18.5903,5799,0
+MMLG.US,D,20230413,000000,18.89,18.975,18.8863,18.9614,2107,0
+MMLG.US,D,20230414,000000,19,19.0003,18.75,18.884,4586,0
+MMLG.US,D,20230417,000000,18.8998,18.9762,18.83,18.9762,1599,0
+MMLG.US,D,20230418,000000,19.1399,19.1399,18.99,19.0307,3303,0
+MMLG.US,D,20230419,000000,19.05,19.05,19.01,19.0155,7045,0
+MMLG.US,D,20230420,000000,18.84,19.04,18.84,18.8916,2332,0
+MMLG.US,D,20230421,000000,18.9,18.99,18.89,18.97,33912,0
+MMLG.US,D,20230424,000000,18.97,18.97,18.81,18.92,55522,0
+MMLG.US,D,20230425,000000,18.7291,18.7291,18.42,18.4209,17307,0
+MMLG.US,D,20230426,000000,18.65,18.74,18.57,18.62,2724,0
+MMLG.US,D,20230427,000000,18.65,18.95,18.65,18.91,1389,0
+MMLG.US,D,20230428,000000,18.8,18.9903,18.72,18.9903,5855,0
+MMLG.US,D,20230501,000000,18.96,19.01,18.91,18.9441,10418,0
+MMLG.US,D,20230502,000000,18.94,18.94,18.65,18.7681,6819,0
+MMLG.US,D,20230503,000000,18.7568,18.92,18.6677,18.6677,22960,0
+MMLG.US,D,20230504,000000,18.82,18.82,18.7373,18.7492,1850,0
+MMLG.US,D,20230505,000000,19.01,19.05,18.9893,19.05,5342,0
+MMLG.US,D,20230508,000000,19.1,19.2,19.1,19.1978,2176,0
+MMLG.US,D,20230509,000000,19.15,19.1801,19.13,19.1341,2417,0
+MMLG.US,D,20230510,000000,19.24,19.37,19.2,19.33,10679,0
+MMLG.US,D,20230511,000000,19.3,19.3708,19.27,19.3513,3215,0
+MMLG.US,D,20230512,000000,19.36,19.36,19.13,19.2442,13479,0
+MMLG.US,D,20230515,000000,19.25,19.3897,19.2299,19.3897,8259,0
+MMLG.US,D,20230516,000000,19.36,19.37,19.28,19.28,12382,0
+MMLG.US,D,20230517,000000,19.33,19.57,19.302,19.5626,9916,0
+MMLG.US,D,20230518,000000,19.7,19.98,19.7,19.96,163368,0
+MMLG.US,D,20230519,000000,19.96,19.96,19.78,19.8206,14765,0
+MMLG.US,D,20230522,000000,19.9699,19.98,19.92,19.92,8512,0
+MMLG.US,D,20230523,000000,19.8601,19.8601,19.58,19.6098,18390,0
+MMLG.US,D,20230524,000000,19.41,19.61,19.41,19.531,9977,0
+MMLG.US,D,20230525,000000,19.89,19.89,19.71,19.76,37857,0
+MMLG.US,D,20230526,000000,19.81,20.22,19.81,20.18,72709,0
+MMLG.US,D,20230530,000000,20.39,20.4149,20.1611,20.2234,2733,0
+MMLG.US,D,20230531,000000,20.13,20.22,20.0469,20.1783,9785,0
+MMLG.US,D,20230601,000000,20.1,20.5282,20.1,20.4586,3144,0
+MMLG.US,D,20230602,000000,20.71,20.8,20.69,20.74,26706,0
+MMLG.US,D,20230605,000000,20.6872,20.88,20.6872,20.76,3423,0
+MMLG.US,D,20230606,000000,20.926,20.926,20.87,20.8921,4830,0
+MMLG.US,D,20230607,000000,20.8954,20.8954,20.395,20.4178,8698,0
+MMLG.US,D,20230608,000000,20.41,20.61,20.41,20.5921,5590,0
+MMLG.US,D,20230609,000000,20.7183,20.726,20.63,20.6594,25799,0
+MMLG.US,D,20230612,000000,20.86,21,20.86,20.999,5471,0
+MMLG.US,D,20230613,000000,21.18,21.22,21.1099,21.22,7316,0
+MMLG.US,D,20230614,000000,21.26,21.3299,21.07,21.2798,3491,0
+MMLG.US,D,20230615,000000,21.3817,21.66,21.3817,21.5935,9409,0
+MMLG.US,D,20230616,000000,21.56,21.58,21.41,21.4103,35632,0
+MMLG.US,D,20230620,000000,21.2224,21.38,21.2224,21.38,4780,0
+MMLG.US,D,20230621,000000,21.31,21.31,21.101,21.13,7511,0
+MMLG.US,D,20230622,000000,21.11,21.3014,21.05,21.3,14111,0
+MMLG.US,D,20230623,000000,21.07,21.25,21.07,21.1497,7515,0
+MMLG.US,D,20230626,000000,21.1,21.21,20.927,20.927,2060,0
+MMLG.US,D,20230627,000000,21.03,21.275,20.97,21.239,4844,0
+MMLG.US,D,20230628,000000,21.155,21.3648,21.1525,21.325,7007,0
+MMLG.US,D,20230629,000000,21.39,21.39,21.217,21.2787,12594,0
+MMLG.US,D,20230630,000000,21.61,21.6773,21.61,21.625,3511,0
+MMLG.US,D,20230703,000000,21.62,21.62,21.5499,21.5923,299,0
+MMLG.US,D,20230705,000000,21.53,21.645,21.53,21.6,42493,0
+MMLG.US,D,20230706,000000,21.32,21.3799,21.24,21.3764,1230,0
+MMLG.US,D,20230707,000000,21.4419,21.567,21.348,21.348,15547,0
+MMLG.US,D,20230710,000000,21.29,21.4492,21.29,21.4492,7388,0
+MMLG.US,D,20230711,000000,21.5059,21.6407,21.5059,21.6407,13661,0
+MMLG.US,D,20230712,000000,21.93,21.93,21.7701,21.8577,2829,0
+MMLG.US,D,20230713,000000,22.05,22.3099,22.05,22.2846,1360,0
+MMLG.US,D,20230714,000000,22.31,22.44,22.2578,22.2673,5695,0
+MMLG.US,D,20230717,000000,22.4699,22.5259,22.4692,22.5036,8209,0
+MMLG.US,D,20230718,000000,22.4699,22.73,22.4499,22.6939,10847,0
+MMLG.US,D,20230719,000000,22.78,22.834,22.63,22.6749,16497,0
+MMLG.US,D,20230720,000000,22.49,22.49,22.1024,22.1024,6336,0
+MMLG.US,D,20230721,000000,22.28,22.28,22.0744,22.0744,836,0
+MMLG.US,D,20230724,000000,22.0896,22.0896,22.04,22.0692,3148,0
+MMLG.US,D,20230725,000000,22.15,22.26,22.1196,22.2226,5338,0
+MMLG.US,D,20230726,000000,22.08,22.1,22.01,22.1,2795,0
+MMLG.US,D,20230727,000000,22.5,22.5,21.9438,21.9438,5540,0
+MMLG.US,D,20230728,000000,22.27,22.3837,22.27,22.3837,779,0
+MMLG.US,D,20230731,000000,22.5,22.515,22.44,22.4617,14396,0
+MMLG.US,D,20230801,000000,22.37,22.39,22.2773,22.357,27949,0
+MMLG.US,D,20230802,000000,21.6927,21.836,21.6927,21.76,6612,0
+MMLG.US,D,20230803,000000,21.65,21.76,21.65,21.7055,2813,0
+MMLG.US,D,20230804,000000,21.8699,21.93,21.6152,21.6152,8508,0
+MMLG.US,D,20230807,000000,21.71,21.777,21.61,21.777,28009,0
+MMLG.US,D,20230808,000000,21.49,21.5095,21.33,21.5095,13063,0
+MMLG.US,D,20230809,000000,21.46,21.46,21.2372,21.2743,15697,0
+MMLG.US,D,20230810,000000,21.52,21.6475,21.29,21.3303,64972,0
+MMLG.US,D,20230811,000000,21.19,21.19,21.1213,21.14,7851,0
+MMLG.US,D,20230814,000000,21.14,21.4184,21.14,21.4184,3201,0
+MMLG.US,D,20230815,000000,21.33,21.36,21.11,21.15,5331,0
+MMLG.US,D,20230816,000000,21.1,21.19,20.93,20.93,18112,0
+MMLG.US,D,20230817,000000,20.869,20.8921,20.6528,20.6916,3936,0
+MMLG.US,D,20230818,000000,20.5,20.646,20.42,20.646,2235,0
+MMLG.US,D,20230821,000000,20.84,20.96,20.8195,20.9452,4787,0
+MMLG.US,D,20230822,000000,21.09,21.09,20.9381,20.9381,821,0
+MMLG.US,D,20230823,000000,21.03,21.2699,21.03,21.2227,1465,0
+MMLG.US,D,20230824,000000,21.1799,21.1799,20.811,20.811,2621,0
+MMLG.US,D,20230825,000000,20.9,20.98,20.76,20.9433,27057,0
+MMLG.US,D,20230828,000000,21.035,21.06,20.968,21.0518,2131,0
+MMLG.US,D,20230829,000000,21.04,21.5059,21.04,21.479,12202,0
+MMLG.US,D,20230830,000000,21.46,21.67,21.45,21.6269,13136,0
+MMLG.US,D,20230831,000000,21.77,21.81,21.76,21.7621,1488,0
+MMLG.US,D,20230901,000000,21.73,21.7951,21.73,21.7951,3065,0
+MMLG.US,D,20230905,000000,21.8,21.85,21.7,21.81,13280,0
+MMLG.US,D,20230906,000000,21.6421,21.68,21.59,21.68,1701,0
+MMLG.US,D,20230907,000000,21.42,21.6,21.39,21.5786,7631,0
+MMLG.US,D,20230908,000000,21.54,21.54,21.49,21.525,1813,0
+MMLG.US,D,20230911,000000,21.64,21.7661,21.64,21.7661,3178,0
+MMLG.US,D,20230912,000000,21.66,21.712,21.5188,21.5188,2353,0
+MMLG.US,D,20230913,000000,21.45,21.648,21.45,21.58,1548,0
+MMLG.US,D,20230914,000000,21.67,21.67,21.61,21.628,2643,0
+MMLG.US,D,20230915,000000,21.26,21.2901,21.1889,21.2041,3871,0
+MMLG.US,D,20230918,000000,21.22,21.2455,21.1496,21.1496,5242,0
+MMLG.US,D,20230919,000000,21.024,21.06,20.89,21.06,11065,0
+MMLG.US,D,20230920,000000,21.1,21.15,20.77,20.77,42326,0
+MMLG.US,D,20230921,000000,20.42,20.42,20.2422,20.2422,5637,0
+MMLG.US,D,20230922,000000,20.38,20.38,20.2487,20.2487,490,0
+MMLG.US,D,20230925,000000,20.24,20.3599,20.24,20.3376,2832,0
+MMLG.US,D,20230926,000000,20.12,20.12,20,20.0207,4607,0
+MMLG.US,D,20230927,000000,20.0127,20.23,19.9244,20.1158,9266,0
+MMLG.US,D,20230928,000000,20.05,20.3691,20.05,20.3238,7128,0
+MMLG.US,D,20230929,000000,20.3699,20.4113,20.3611,20.3611,1140,0
+MMLG.US,D,20231002,000000,20.4301,20.4596,20.345,20.4596,919,0
+MMLG.US,D,20231003,000000,20.1987,20.1987,19.961,20.005,9236,0
+MMLG.US,D,20231004,000000,20.12,20.2899,20.11,20.26,5655,0
+MMLG.US,D,20231005,000000,19.962,20.2222,19.96,20.2,11515,0
+MMLG.US,D,20231006,000000,20.24,20.63,20.2205,20.59,5325,0
+MMLG.US,D,20231009,000000,20.38,20.67,20.34,20.66,3820,0
+MMLG.US,D,20231010,000000,20.69,20.99,20.69,20.8472,4149,0
+MMLG.US,D,20231011,000000,20.9921,20.9921,20.76,20.93,7464,0
+MMLG.US,D,20231012,000000,20.97,20.99,20.68,20.75,12575,0
+MMLG.US,D,20231013,000000,20.7,20.7,20.45,20.4691,5634,0
+MMLG.US,D,20231016,000000,20.6,20.8487,20.55,20.815,7085,0
+MMLG.US,D,20231017,000000,20.58,20.8,20.58,20.7861,3798,0
+MMLG.US,D,20231018,000000,20.56,20.61,20.42,20.425,3042,0
+MMLG.US,D,20231019,000000,20.51,20.59,20.3435,20.3435,579,0
+MMLG.US,D,20231020,000000,20.28,20.28,20.0401,20.0401,1467,0
+MMLG.US,D,20231023,000000,19.9049,20.2,19.9049,20.1021,1077,0
+MMLG.US,D,20231024,000000,20.2323,20.3456,20.2323,20.3456,749,0
+MMLG.US,D,20231025,000000,20.04,20.04,19.768,19.7718,5321,0
+MMLG.US,D,20231026,000000,19.5,19.545,19.3201,19.3957,5448,0
+MMLG.US,D,20231027,000000,19.54,19.59,19.51,19.5137,4167,0
+MMLG.US,D,20231030,000000,19.62,19.805,19.62,19.78,1766,0
+MMLG.US,D,20231031,000000,19.8201,19.9501,19.8079,19.949,1688,0
+MMLG.US,D,20231101,000000,19.98,20.22,19.9619,20.2077,2539,0
+MMLG.US,D,20231102,000000,20.432,20.57,20.432,20.5612,4764,0
+MMLG.US,D,20231103,000000,20.76,21.01,20.76,20.9545,2217,0
+MMLG.US,D,20231106,000000,21.02,21.02,20.866,20.95,9429,0
+MMLG.US,D,20231107,000000,21.1169,21.35,21.1169,21.2836,24702,0
+MMLG.US,D,20231108,000000,21.29,21.332,21.23,21.3,1442,0
+MMLG.US,D,20231109,000000,21.3473,21.3916,21.1309,21.1309,4330,0
+MMLG.US,D,20231110,000000,21.18,21.58,21.18,21.58,3417,0
+MMLG.US,D,20231113,000000,21.5799,21.63,21.5799,21.6061,140533,0
+MMLG.US,D,20231114,000000,21.96,22.13,21.96,22.13,16308,0
+MMLG.US,D,20231115,000000,22.205,22.255,22.11,22.12,12389,0
+MMLG.US,D,20231116,000000,22.11,22.1738,22.04,22.1738,12461,0
+MMLG.US,D,20231117,000000,22.205,22.2513,22.1991,22.2284,4564,0
+MMLG.US,D,20231120,000000,22.18,22.56,22.18,22.5178,21517,0
+MMLG.US,D,20231121,000000,22.44,22.44,22.4126,22.4197,2248,0
+MMLG.US,D,20231122,000000,22.59,22.6,22.545,22.5518,1782,0
+MMLG.US,D,20231124,000000,22.5,22.5404,22.5,22.5404,4544,0
+MMLG.US,D,20231127,000000,22.5994,22.66,22.5604,22.5604,34050,0
+MMLG.US,D,20231128,000000,22.52,22.615,22.508,22.6114,69085,0
+MMLG.US,D,20231129,000000,22.86,22.86,22.66,22.6681,104777,0
+MMLG.US,D,20231130,000000,22.75,22.79,22.5,22.66,235006,0
+MMLG.US,D,20231201,000000,22.65,22.8108,22.65,22.8106,11687,0
+MMLG.US,D,20231204,000000,22.65,22.67,22.5109,22.65,39350,0
+MMLG.US,D,20231205,000000,22.52,22.66,22.52,22.65,28850,0
+MMLG.US,D,20231206,000000,22.78,22.8074,22.55,22.55,23955,0
+MMLG.US,D,20231207,000000,22.61,22.81,22.61,22.79,28187,0
+MMLG.US,D,20231208,000000,22.81,22.968,22.81,22.9462,5027,0
+MMLG.US,D,20231211,000000,22.88,23.0089,22.88,23,23249,0
+MMLG.US,D,20231212,000000,22.98,23.2009,22.98,23.1922,15526,0
+MMLG.US,D,20231213,000000,23.27,23.52,23.2,23.52,3965,0
+MMLG.US,D,20231214,000000,23.6483,23.6574,23.4946,23.5796,17465,0
+MMLG.US,D,20231215,000000,23.61,23.73,23.61,23.67,192963,0
+MMLG.US,D,20231218,000000,23.66,23.9188,23.66,23.8689,14943,0
+MMLG.US,D,20231219,000000,23.9427,24.01,23.9427,24.01,8327,0
+MMLG.US,D,20231220,000000,23.97,23.99,23.6269,23.6269,1440,0
+MMLG.US,D,20231221,000000,23.84,23.935,23.77,23.935,11034,0
+MMLG.US,D,20231222,000000,24,24,23.79,23.9217,6867,0
+MMLG.US,D,20231226,000000,24.0002,24.07,23.99,24.055,13893,0
+MMLG.US,D,20231227,000000,24.03,24.1,24.01,24.09,28317,0
+MMLG.US,D,20231228,000000,24.16,24.19,24.1024,24.1185,275813,0
+MMLG.US,D,20231229,000000,24.21,24.21,23.93,23.985,123028,0
+MMLG.US,D,20240102,000000,23.78,23.78,23.3633,23.4617,8451,0
+MMLG.US,D,20240103,000000,23.31,23.355,23.1689,23.1689,13997,0
+MMLG.US,D,20240104,000000,23.13,23.3199,23.11,23.12,17686,0
+MMLG.US,D,20240105,000000,23.15,23.355,23.14,23.23,20524,0
+MMLG.US,D,20240108,000000,23.35,23.83,23.35,23.83,15884,0
+MMLG.US,D,20240109,000000,23.68,23.99,23.68,23.93,7636,0
+MMLG.US,D,20240110,000000,24.0831,24.225,24.0831,24.16,5865,0
+MMLG.US,D,20240111,000000,24.29,24.29,23.995,24.23,5666,0
+MMLG.US,D,20240112,000000,24.258,24.33,24.15,24.1842,17631,0
+MMLG.US,D,20240116,000000,24.15,24.17,24.011,24.12,15632,0
+MMLG.US,D,20240117,000000,23.82,23.99,23.8105,23.99,18783,0
+MMLG.US,D,20240118,000000,24.22,24.31,24.075,24.29,9614,0
+MMLG.US,D,20240119,000000,24.42,24.68,24.36,24.6797,36804,0
+MMLG.US,D,20240122,000000,24.82,24.84,24.78,24.7988,1401,0
+MMLG.US,D,20240123,000000,24.87,24.87,24.7319,24.8693,7895,0
+MMLG.US,D,20240124,000000,25.18,25.21,24.93,24.9448,36254,0
+MMLG.US,D,20240125,000000,25.09,25.14,24.9025,25.06,24339,0
+MMLG.US,D,20240126,000000,25.15,25.1575,25.0424,25.0536,13569,0
+MMLG.US,D,20240129,000000,25.12,25.47,25.1,25.4687,15640,0
+MMLG.US,D,20240130,000000,25.47,25.47,25.21,25.27,16250,0
+MMLG.US,D,20240131,000000,25.07,25.16,24.745,24.745,16855,0
+MMLG.US,D,20240201,000000,24.94,25.1476,24.86,25.11,63142,0
+MMLG.US,D,20240202,000000,25.4,25.83,25.4,25.7933,15808,0
+MMLG.US,D,20240205,000000,25.83,25.83,25.55,25.7429,13480,0
+MMLG.US,D,20240206,000000,25.79,25.83,25.64,25.73,11683,0
+MMLG.US,D,20240207,000000,25.83,26.12,25.83,26.1,14027,0
+MMLG.US,D,20240208,000000,26.1699,26.26,26.1699,26.2062,11994,0
+MMLG.US,D,20240209,000000,26.39,26.63,26.39,26.5805,17264,0
+MMLG.US,D,20240212,000000,26.58,26.67,26.37,26.44,24738,0
+MMLG.US,D,20240213,000000,25.935,26.17,25.8558,25.977,11501,0
+MMLG.US,D,20240214,000000,26.26,26.5163,26.2152,26.5163,13178,0
+MMLG.US,D,20240215,000000,26.47,26.6301,26.45,26.6042,4139,0
+MMLG.US,D,20240216,000000,26.58,26.58,26.35,26.36,4867,0
+MMLG.US,D,20240220,000000,26.13,26.17,25.806,26.01,11462,0
+MMLG.US,D,20240221,000000,25.81,25.87,25.72,25.87,6660,0
+MMLG.US,D,20240222,000000,26.52,26.7576,26.52,26.72,28287,0
+MMLG.US,D,20240223,000000,26.91,27,26.68,26.79,9303,0
+MMLG.US,D,20240226,000000,26.79,26.8937,26.77,26.77,11975,0
+MMLG.US,D,20240227,000000,26.82,26.8897,26.7523,26.88,5901,0
+MMLG.US,D,20240228,000000,26.76,26.82,26.7,26.76,14254,0
+MMLG.US,D,20240229,000000,26.87,26.93,26.67,26.93,11925,0
+MMLG.US,D,20240301,000000,27.01,27.3,27.01,27.29,10234,0
+MMLG.US,D,20240304,000000,27.42,27.42,27.23,27.27,18894,0
+MMLG.US,D,20240305,000000,26.755,26.77,26.63,26.76,10830,0
+MMLG.US,D,20240306,000000,27.08,27.11,26.82,27,27537,0
+MMLG.US,D,20240307,000000,27.23,27.47,27.19,27.45,12709,0
+MMLG.US,D,20240308,000000,27.57,27.7399,27.07,27.1254,39642,0
+MMLG.US,D,20240311,000000,26.8269,26.97,26.8269,26.9089,1553,0
+MMLG.US,D,20240312,000000,27.2658,27.39,27.17,27.39,4044,0
+MMLG.US,D,20240313,000000,27.3624,27.43,27.27,27.344,4216,0
+MMLG.US,D,20240314,000000,27.455,27.455,27.19,27.2502,6826,0
+MMLG.US,D,20240315,000000,27.15,27.15,26.9131,26.9131,4069,0
+MMLG.US,D,20240318,000000,27.2,27.2,27.1086,27.1086,4640,0
+MMLG.US,D,20240319,000000,26.9145,27.2515,26.9,27.2515,6441,0
+MMLG.US,D,20240320,000000,27.32,27.6127,27.24,27.5657,5313,0
+MMLG.US,D,20240321,000000,27.9,27.9,27.72,27.72,3399,0
+MMLG.US,D,20240322,000000,27.68,27.7476,27.63,27.7,8594,0
+MMLG.US,D,20240325,000000,27.68,27.7203,27.6371,27.6371,3671,0
+MMLG.US,D,20240326,000000,27.79,27.79,27.53,27.53,8065,0
+MMLG.US,D,20240327,000000,27.77,27.77,27.36,27.54,7431,0
+MMLG.US,D,20240328,000000,27.52,27.575,27.5,27.5,5954,0
+MMLG.US,D,20240401,000000,27.61,27.63,27.4301,27.49,9126,0
+MMLG.US,D,20240402,000000,27.1,27.3161,27.085,27.3027,4705,0
+MMLG.US,D,20240403,000000,27.19,27.48,27.19,27.35,5144,0
+MMLG.US,D,20240404,000000,27.6107,27.63,26.93,26.93,12111,0
+MMLG.US,D,20240405,000000,27.29,27.52,27.29,27.4608,4529,0
+MMLG.US,D,20240408,000000,27.55,27.55,27.415,27.4156,6640,0
+MMLG.US,D,20240409,000000,27.3491,27.4089,27.2659,27.4089,4227,0
+MMLG.US,D,20240410,000000,27.17,27.275,27.14,27.25,16125,0
+MMLG.US,D,20240411,000000,27.37,27.675,27.253,27.6549,34085,0
+MMLG.US,D,20240412,000000,27.33,27.34,27.0493,27.14,14930,0
+MMLG.US,D,20240415,000000,27.39,27.39,26.56,26.565,11422,0
+MMLG.US,D,20240416,000000,26.56,26.83,26.56,26.7,9788,0
+MMLG.US,D,20240417,000000,26.77,26.77,26.29,26.36,18479,0
+MMLG.US,D,20240418,000000,26.37,26.56,26.23,26.23,3549,0
+MMLG.US,D,20240419,000000,26.12,26.12,25.48,25.58,10456,0
+MMLG.US,D,20240422,000000,25.76,25.9938,25.59,25.8478,17615,0
+MMLG.US,D,20240423,000000,26.02,26.414,26.02,26.3652,6019,0
+MMLG.US,D,20240424,000000,26.602,26.602,26.19,26.31,4268,0
+MMLG.US,D,20240425,000000,25.69,26.15,25.69,26.11,7151,0
+MMLG.US,D,20240426,000000,26.4,26.55,26.34,26.48,8776,0
+MMLG.US,D,20240429,000000,26.5,26.5138,26.31,26.4149,5007,0
+MMLG.US,D,20240430,000000,26.37,26.37,25.95,25.95,9318,0
+MMLG.US,D,20240501,000000,25.9,26.19,25.6701,25.7696,13921,0
+MMLG.US,D,20240502,000000,25.81,26.1037,25.68,26.054,68184,0
+MMLG.US,D,20240503,000000,26.386,26.54,26.386,26.4922,8748,0
+MMLG.US,D,20240506,000000,26.66,26.921,26.66,26.921,8514,0
+MMLG.US,D,20240507,000000,26.9,26.9,26.7659,26.8137,2269,0
+MMLG.US,D,20240508,000000,26.5999,26.69,26.5925,26.675,10008,0
+MMLG.US,D,20240509,000000,26.71,26.7751,26.6215,26.74,9348,0
+MMLG.US,D,20240510,000000,26.86,26.86,26.69,26.74,4148,0
+MMLG.US,D,20240513,000000,26.81,26.81,26.6528,26.6528,2181,0
+MMLG.US,D,20240514,000000,26.72,26.78,26.66,26.7798,5487,0
+MMLG.US,D,20240515,000000,26.98,27.25,26.98,27.25,2776,0
+MMLG.US,D,20240516,000000,27.29,27.3,27.15,27.15,5387,0
+MMLG.US,D,20240517,000000,27.13,27.17,27.02,27.095,8337,0
+MMLG.US,D,20240520,000000,27.18,27.27,27.18,27.2303,8242,0
+MMLG.US,D,20240521,000000,27.21,27.2652,27.21,27.2652,7887,0
+MMLG.US,D,20240522,000000,27.285,27.285,27.09,27.17,5428,0
+MMLG.US,D,20240523,000000,27.5,27.5,26.981,27.05,14521,0
+MMLG.US,D,20240524,000000,27.28,27.2862,27.1839,27.2199,9071,0
+MMLG.US,D,20240528,000000,27.25,27.34,27.17,27.34,7248,0
+MMLG.US,D,20240529,000000,27.22,27.2768,27.18,27.18,8465,0
+MMLG.US,D,20240530,000000,26.8537,26.8694,26.62,26.6588,7916,0
+MMLG.US,D,20240531,000000,26.69,26.72,26.17,26.55,159213,0
+MMLG.US,D,20240603,000000,26.79,26.79,26.51,26.6725,4933,0
+MMLG.US,D,20240604,000000,26.68,26.7875,26.61,26.75,4185,0
+MMLG.US,D,20240605,000000,26.99,27.3154,26.99,27.3154,3914,0
+MMLG.US,D,20240606,000000,27.29,27.37,27.29,27.37,3605,0
+MMLG.US,D,20240607,000000,27.36,27.42,27.19,27.28,39800,0
+MMLG.US,D,20240610,000000,27.34,27.42,27.33,27.4199,2488,0
+MMLG.US,D,20240611,000000,27.38,27.5543,27.34,27.5543,6331,0
+MMLG.US,D,20240612,000000,27.984,28.0632,27.89,27.94,112927,0
+MMLG.US,D,20240613,000000,28.14,28.14,27.79,27.91,17767,0
+MMLG.US,D,20240614,000000,27.79,28,27.79,28,16473,0
+MMLG.US,D,20240617,000000,27.92,28.32,27.92,28.2092,7860,0
+MMLG.US,D,20240618,000000,28.205,28.27,28.205,28.2594,10094,0
+MMLG.US,D,20240620,000000,28.39,28.39,28.01,28.095,25333,0
+MMLG.US,D,20240621,000000,28.11,28.15,28.01,28.13,14855,0
+MMLG.US,D,20240624,000000,28.01,28.16,27.7691,27.7691,51310,0
+MMLG.US,D,20240625,000000,27.9903,28.0826,27.99,28.0826,6022,0
+MMLG.US,D,20240626,000000,28.16,28.27,28.16,28.27,2860,0
+MMLG.US,D,20240627,000000,28.317,28.4476,28.3,28.38,12392,0
+MMLG.US,D,20240628,000000,28.4812,28.605,28.25,28.25,13693,0
+MMLG.US,D,20240701,000000,28.31,28.354,28.0056,28.33,183447,0
+MMLG.US,D,20240702,000000,28.265,28.5,28.24,28.495,15084,0
+MMLG.US,D,20240703,000000,28.51,28.6607,28.51,28.6607,51489,0
+MMLG.US,D,20240705,000000,28.76,29,28.76,28.96,181584,0
+MMLG.US,D,20240708,000000,28.88,28.905,28.84,28.8799,25610,0
+MMLG.US,D,20240709,000000,28.96,28.96,28.77,28.81,8355,0
+MMLG.US,D,20240710,000000,28.83,29.01,28.73,29.01,34105,0
+MMLG.US,D,20240711,000000,29.0453,29.1,28.54,28.61,43337,0
+MMLG.US,D,20240712,000000,28.67,28.96,28.67,28.78,4089,0
+MMLG.US,D,20240715,000000,28.96,28.98,28.67,28.79,20501,0
+MMLG.US,D,20240716,000000,28.94,28.945,28.75,28.89,16204,0
+MMLG.US,D,20240717,000000,28.15,28.15,27.9151,27.9183,5038,0
+MMLG.US,D,20240718,000000,28.15,28.15,27.51,27.64,22793,0
+MMLG.US,D,20240719,000000,27.6,27.66,27.45,27.53,10473,0
+MMLG.US,D,20240722,000000,27.82,27.97,27.68,27.9174,15116,0
+MMLG.US,D,20240723,000000,28.07,28.07,27.9332,27.9332,19586,0
+MMLG.US,D,20240724,000000,27.57,27.57,26.94,26.94,19499,0
+MMLG.US,D,20240725,000000,26.87,27.32,26.72,26.72,24086,0
+MMLG.US,D,20240726,000000,26.86,26.86,26.64,26.72,9956,0
+MMLG.US,D,20240729,000000,26.92,26.92,26.67,26.69,8962,0
+MMLG.US,D,20240730,000000,26.79,26.83,26.121,26.3754,23368,0
+MMLG.US,D,20240731,000000,26.85,27.12,26.85,27.05,3303,0
+MMLG.US,D,20240801,000000,27.15,27.15,26.235,26.43,34072,0
+MMLG.US,D,20240802,000000,25.458,25.71,25.458,25.7089,10308,0
+MMLG.US,D,20240805,000000,24.5417,25.3135,24.5417,24.97,29610,0
+MMLG.US,D,20240806,000000,25.17,25.79,25.06,25.41,193023,0
+MMLG.US,D,20240807,000000,25.85,25.93,25.17,25.17,19730,0
+MMLG.US,D,20240808,000000,25.5,26.04,25.5,26.04,74269,0
+MMLG.US,D,20240809,000000,25.99,26.26,25.94,26.209,40007,0
+MMLG.US,D,20240812,000000,26.3,26.39,26.2,26.27,18888,0
+MMLG.US,D,20240813,000000,26.59,26.92,26.59,26.9,6944,0
+MMLG.US,D,20240814,000000,26.83,27.12,26.83,27.039,19062,0
+MMLG.US,D,20240815,000000,27.4,27.66,27.344,27.64,10394,0
+MMLG.US,D,20240816,000000,27.64,27.73,27.59,27.71,23591,0
+MMLG.US,D,20240819,000000,27.74,28.07,27.74,28.07,22127,0
+MMLG.US,D,20240820,000000,28.01,28.15,27.94,27.98,17786,0
+MMLG.US,D,20240821,000000,28.07,28.1899,28.07,28.17,5853,0
+MMLG.US,D,20240822,000000,27.95,28.0075,27.68,27.6881,11460,0
+MMLG.US,D,20240823,000000,27.88,28.0459,27.81,28.0459,8950,0
+MMLG.US,D,20240826,000000,28.12,28.12,27.8425,27.8425,4874,0
+MMLG.US,D,20240827,000000,27.72,27.981,27.72,27.93,6331,0
+MMLG.US,D,20240828,000000,27.95,27.95,27.41,27.61,23491,0
+MMLG.US,D,20240829,000000,27.71,27.86,27.43,27.46,25746,0
+MMLG.US,D,20240830,000000,27.67,27.8002,27.477,27.8002,25477,0
+MMLG.US,D,20240903,000000,27.42,27.42,26.9563,26.9563,65722,0
+MMLG.US,D,20240904,000000,26.83,27.0299,26.76,26.8273,6814,0
+MMLG.US,D,20240905,000000,26.73,26.8999,26.72,26.8081,7632,0
+MMLG.US,D,20240906,000000,26.46,26.46,26.2,26.25,4915,0
+MMLG.US,D,20240909,000000,26.58,26.62,26.48,26.589,4446,0
+MMLG.US,D,20240910,000000,26.73,26.78,26.475,26.78,3677,0
+MMLG.US,D,20240911,000000,26.58,27.38,26.58,27.38,3376,0
+MMLG.US,D,20240912,000000,27.4,27.66,27.4,27.59,9364,0
+MMLG.US,D,20240913,000000,27.72,27.82,27.71,27.769,14139,0
+MMLG.US,D,20240916,000000,27.76,27.76,27.7185,27.7597,1447,0
+MMLG.US,D,20240917,000000,27.9,28.01,27.712,27.7704,16243,0
+MMLG.US,D,20240918,000000,27.87,28.048,27.658,27.7,31369,0
+MMLG.US,D,20240919,000000,28.29,28.44,28.2278,28.33,7069,0
+MMLG.US,D,20240920,000000,28.2581,28.29,28.1081,28.29,8310,0
+MMLG.US,D,20240923,000000,28.41,28.41,28.3399,28.39,13590,0
+MMLG.US,D,20240924,000000,28.5351,28.55,28.49,28.53,4411,0
+MMLG.US,D,20240925,000000,28.36,28.6582,28.36,28.4807,12347,0
+MMLG.US,D,20240926,000000,28.4707,28.56,28.43,28.56,3812,0
+MMLG.US,D,20240927,000000,28.45,28.45,28.3423,28.3423,3675,0
+MMLG.US,D,20240930,000000,28.27,28.4099,28.22,28.4076,33307,0
+MMLG.US,D,20241001,000000,28.0943,28.2031,27.98,28.0651,2359,0
+MMLG.US,D,20241002,000000,28.115,28.1234,28.09,28.1003,7217,0
+MMLG.US,D,20241003,000000,28.011,28.11,28.01,28.11,6892,0
+MMLG.US,D,20241004,000000,28.2966,28.4902,28.2288,28.4901,5151,0
+MMLG.US,D,20241007,000000,28.42,28.42,28.14,28.1761,50317,0
+MMLG.US,D,20241008,000000,28.538,28.62,28.49,28.62,3668,0
+MMLG.US,D,20241009,000000,28.65,28.87,28.65,28.87,9119,0
+MMLG.US,D,20241010,000000,28.79,29,28.78,28.98,4490,0
+MMLG.US,D,20241011,000000,29,29.165,29,29.14,3065,0
+MMLG.US,D,20241014,000000,29.392,29.47,29.392,29.41,10740,0
+MMLG.US,D,20241015,000000,29.48,29.48,28.84,28.9,10645,0
+MMLG.US,D,20241016,000000,28.92,28.9378,28.806,28.92,4101,0
+MMLG.US,D,20241017,000000,28.9612,29.07,28.92,28.93,5104,0
+MMLG.US,D,20241018,000000,29.03,29.16,29.03,29.16,12082,0
+MMLG.US,D,20241021,000000,29.14,29.23,28.98,29.23,3713,0
+MMLG.US,D,20241022,000000,29.13,29.27,29.05,29.23,28898,0
+MMLG.US,D,20241023,000000,29.08,29.11,28.697,28.82,14936,0
+MMLG.US,D,20241024,000000,29.02,29.02,28.97,29,4716,0
+MMLG.US,D,20241025,000000,29.07,29.33,29.04,29.04,14138,0
+MMLG.US,D,20241028,000000,29.26,29.27,29.09,29.09,26325,0
+MMLG.US,D,20241029,000000,29.15,29.38,29.15,29.32,9575,0
+MMLG.US,D,20241030,000000,29.18,29.36,29.12,29.17,8537,0
+MMLG.US,D,20241031,000000,28.5129,28.5129,28.3686,28.38,10684,0
+MMLG.US,D,20241101,000000,28.68,28.82,28.68,28.7,5150,0
+MMLG.US,D,20241104,000000,28.68,28.7,28.59,28.59,6420,0
+MMLG.US,D,20241105,000000,28.6804,28.94,28.6804,28.93,7370,0
+MMLG.US,D,20241106,000000,29.3433,29.5657,29.2999,29.5657,1479,0
+MMLG.US,D,20241107,000000,29.94,30.0475,29.94,30.0139,3769,0
+MMLG.US,D,20241108,000000,29.95,29.9892,29.86,29.96,74501,0
+MMLG.US,D,20241111,000000,30.05,30.13,29.98,30.13,5817,0
+MMLG.US,D,20241112,000000,30.36,30.5205,30.36,30.4406,12948,0
+MMLG.US,D,20241113,000000,30.615,30.73,30.5409,30.56,8752,0
+MMLG.US,D,20241114,000000,30.5328,30.54,30.34,30.37,16663,0
+MMLG.US,D,20241115,000000,29.7,30.12,29.5455,29.6193,4633,0
+MMLG.US,D,20241118,000000,29.63,29.7767,29.62,29.6687,6423,0
+MMLG.US,D,20241119,000000,29.54,30.09,29.54,30.09,7477,0
+MMLG.US,D,20241120,000000,29.95,30.09,29.78,30.02,6476,0
+MMLG.US,D,20241121,000000,30.11,30.46,30.07,30.3799,10619,0
+MMLG.US,D,20241122,000000,30.4,30.49,30.36,30.4745,31964,0
+MMLG.US,D,20241125,000000,30.7,30.7218,30.45,30.579,8060,0
+MMLG.US,D,20241126,000000,30.73,30.77,30.67,30.74,3874,0
+MMLG.US,D,20241127,000000,30.45,30.52,30.45,30.5025,3495,0
+MMLG.US,D,20241129,000000,30.71,30.71,30.698161,30.6988,2308,0
+MMLG.US,D,20241202,000000,30.9073,30.96,30.89,30.94,4207,0
+MMLG.US,D,20241203,000000,30.96,31.12,30.9,31.12,8850,0
+MMLG.US,D,20241204,000000,31.6461,31.8,31.38,31.78,7593,0
+MMLG.US,D,20241205,000000,31.75,31.78,31.6207,31.6207,7381,0
+MMLG.US,D,20241206,000000,31.77,31.93,31.77,31.8893,4534,0
+MMLG.US,D,20241209,000000,31.8,31.8,31.54,31.5507,3146,0
+MMLG.US,D,20241210,000000,31.71,31.71,31.18,31.27,5969,0
+MMLG.US,D,20241211,000000,31.53,31.88,31.53,31.8292,7696,0
+MMLG.US,D,20241212,000000,31.7301,31.79,31.62,31.65,9695,0
+MMLG.US,D,20241213,000000,31.5,31.5364,31.39,31.5152,5052,0
+MMLG.US,D,20241216,000000,31.6,31.86,31.59,31.8046,7708,0
+MMLG.US,D,20241217,000000,31.62,31.81,31.55,31.72,8166,0
+MMLG.US,D,20241218,000000,31.66,31.81,30.44,30.44,19654,0
+MMLG.US,D,20241219,000000,30.76,30.76,30.43,30.43,7034,0
+MMLG.US,D,20241220,000000,30.33,31.07,30.2361,30.84,21151,0
+MMLG.US,D,20241223,000000,30.93,31.0254,30.73,31.0254,7672,0
+MMLG.US,D,20241224,000000,31.19,31.3352,31.19,31.3352,3672,0
+MMLG.US,D,20241226,000000,31.27,31.34,31.27,31.3075,2120,0
+MMLG.US,D,20241227,000000,30.63,31.08,30.62,30.85,1390,0
+MMLG.US,D,20241230,000000,30.5986,30.69,30.55,30.5636,7190,0
+MMLG.US,D,20241231,000000,30.5,30.5,30.2,30.2105,6614,0
+MMLG.US,D,20250102,000000,30.43,30.43,30.215,30.35,6545,0
+MMLG.US,D,20250103,000000,30.78,30.95,30.65,30.95,9301,0
+MMLG.US,D,20250106,000000,31.3654,31.45,31.205,31.2708,7950,0
+MMLG.US,D,20250107,000000,31.28,31.28,30.6087,30.63,3876,0
+MMLG.US,D,20250108,000000,30.635,30.75,30.48,30.69,3465,0
+MMLG.US,D,20250110,000000,30.0826,30.3917,30.07,30.2,13567,0
+MMLG.US,D,20250113,000000,29.71,30.007,29.61,30.007,46125,0
+MMLG.US,D,20250114,000000,30.25,30.32,29.83,30.03,7966,0
+MMLG.US,D,20250115,000000,30.71,30.73,30.54,30.69,4740,0
+MMLG.US,D,20250116,000000,30.85,30.8791,30.61,30.62,8699,0
+MMLG.US,D,20250117,000000,31.07,31.07,30.9444,30.9444,2407,0
+MMLG.US,D,20250121,000000,31.24,31.3555,31.12,31.31,3930,0
+MMLG.US,D,20250122,000000,31.8,31.98,31.8,31.88,13182,0
+MMLG.US,D,20250123,000000,31.79,32.0477,31.72,32.0477,11288,0
+MMLG.US,D,20250124,000000,32.115,32.21,31.898,31.99,74692,0
+MMLG.US,D,20250127,000000,30.96,31.338,30.96,31.145,9773,0
+MMLG.US,D,20250128,000000,31.7,32.07,31.68,32.0085,4443,0
+MMLG.US,D,20250129,000000,31.93,31.93,31.5816,31.79,10319,0
+MMLG.US,D,20250130,000000,31.87,31.96,31.69,31.87,9089,0
+MMLG.US,D,20250131,000000,32.29,32.4297,31.87,31.87,52300,0
+MMLG.US,D,20250203,000000,31.44,31.85,31.27,31.68,9424,0
+MMLG.US,D,20250204,000000,32.0545,32.09,31.99,32.09,10158,0
+MMLG.US,D,20250205,000000,32.01,32.29,32.01,32.29,10633,0
+MMLG.US,D,20250206,000000,32.31,32.42,32.225,32.42,3786,0
+MMLG.US,D,20250207,000000,32.53,32.53,32.2435,32.2435,1081,0
+MMLG.US,D,20250210,000000,32.5004,32.6788,32.42,32.6398,6315,0
+MMLG.US,D,20250211,000000,32.47,32.5416,32.335,32.51,4323,0
+MMLG.US,D,20250212,000000,32.08,32.51,32.08,32.47,5159,0
+MMLG.US,D,20250213,000000,32.7,32.9373,32.62,32.9373,3264,0
+MMLG.US,D,20250214,000000,32.92,33.12,32.86,33.12,9284,0
+MMLG.US,D,20250218,000000,33.185,33.23,32.98,33.0658,5221,0
+MMLG.US,D,20250219,000000,32.9918,32.9918,32.85,32.8592,5182,0
+MMLG.US,D,20250220,000000,32.7,32.7,32.19,32.4142,15580,0
+MMLG.US,D,20250221,000000,32.23,32.4,31.3512,31.3512,39883,0
+MMLG.US,D,20250224,000000,31.32,31.32,30.8992,30.93,6420,0
+MMLG.US,D,20250225,000000,30.76,30.9,30.05,30.45,12651,0
+MMLG.US,D,20250226,000000,30.644,31.075,30.644,30.8,5913,0
+MMLG.US,D,20250227,000000,31.04,31.04,29.97,29.97,15914,0
+MMLG.US,D,20250228,000000,29.821,30.49,29.82,30.49,7848,0
+MMLG.US,D,20250303,000000,30.39,30.44,29.491,29.641,11343,0
+MMLG.US,D,20250304,000000,29.32,29.73,28.8603,29.45,16219,0
+MMLG.US,D,20250305,000000,29.56,29.95,29.49,29.9152,6339,0
+MMLG.US,D,20250306,000000,29.515,29.515,28.575,28.6187,6420,0
+MMLG.US,D,20250307,000000,28.56,28.56,27.83,28.518,6384,0
+MMLG.US,D,20250310,000000,27.31,27.31,26.85,27.1,146917,0
+MMLG.US,D,20250311,000000,27.38,27.7135,27.1001,27.4171,28368,0
+MMLG.US,D,20250312,000000,28.13,28.14,27.67,27.9476,10669,0
+MMLG.US,D,20250313,000000,27.67,27.86,27.1999,27.2303,9125,0
+MMLG.US,D,20250314,000000,27.82,28.11,27.66,28.11,9022,0
+MMLG.US,D,20250317,000000,28.23,28.4805,28.23,28.3737,5401,0
+MMLG.US,D,20250318,000000,28.21,28.21,27.63,27.75,13884,0
+MMLG.US,D,20250319,000000,27.86,28.479,27.86,28.38,8095,0
+MMLG.US,D,20250320,000000,28.5933,28.629,28.2,28.34,8279,0
+MMLG.US,D,20250321,000000,28.1364,28.4798,28.1364,28.4798,9018,0
+MMLG.US,D,20250324,000000,29.1497,29.23,29.1209,29.21,6941,0
+MMLG.US,D,20250325,000000,29.365,29.39,29.31,29.3419,1596,0
+MMLG.US,D,20250326,000000,29.2,29.2,28.48,28.55,2572,0
+MMLG.US,D,20250327,000000,28.31,28.56,28.19,28.1907,5921,0
+MMLG.US,D,20250328,000000,27.6573,27.6573,27.32,27.4038,30480,0
+MMLG.US,D,20250331,000000,26.52,27.31,26.52,27.31,12845,0
+MMLG.US,D,20250401,000000,27.195,27.56,27.03,27.5511,17807,0
+MMLG.US,D,20250402,000000,27.512614,28.085,27.12,27.9303,6762,0
+MMLG.US,D,20250403,000000,26.41,26.41,26,26.04,20372,0
+MMLG.US,D,20250404,000000,25.1,25.11,24.33,24.33,15711,0
+MMLG.US,D,20250407,000000,23.44,25.78,22.92,24.5683,59148,0
+MMLG.US,D,20250408,000000,25.59,25.86,23.95,24.32,10946,0
+MMLG.US,D,20250409,000000,24.34,27.3479,24.165,27.2589,39003,0
+MMLG.US,D,20250410,000000,26.635,26.66,25.76,26.0804,238034,0
+MMLG.US,D,20250411,000000,26.14,26.52,25.82,26.51,5268,0
+MMLG.US,D,20250414,000000,27.01,27.16,26.38,26.58,21819,0
+MMLG.US,D,20250415,000000,26.89,26.95,26.73,26.7803,6372,0
+MMLG.US,D,20250416,000000,26.46,26.5938,25.85,26.149,8974,0
+MMLG.US,D,20250417,000000,26.195,26.3,26.1,26.14,9649,0
+MMLG.US,D,20250421,000000,25.78,25.8,25.185,25.47,4690,0
+MMLG.US,D,20250422,000000,25.85,26.24,25.85,26.1506,10823,0
+MMLG.US,D,20250423,000000,27.3,27.34,26.76,26.84,12007,0
+MMLG.US,D,20250424,000000,27.235,27.79,27.07,27.78,12276,0
+MMLG.US,D,20250425,000000,27.74,28.141,27.74,28.141,3947,0
+MMLG.US,D,20250428,000000,28.15,28.21,27.83,28.11,2645,0
+MMLG.US,D,20250429,000000,28.07,28.34,28.02,28.27,10913,0
+MMLG.US,D,20250430,000000,27.61,28.3646,27.61,28.3646,4687,0
+MMLG.US,D,20250501,000000,28.815,28.98,28.65,28.6902,251776,0
+MMLG.US,D,20250502,000000,29.18,29.3849,29.145,29.3,10585,0
+MMLG.US,D,20250505,000000,29.22,29.3,28.99,29.1325,2868,0
+MMLG.US,D,20250506,000000,28.71,29.11,28.71,28.88,11801,0
+MMLG.US,D,20250507,000000,28.95,29.14,28.856,29.0597,11265,0
+MMLG.US,D,20250508,000000,29.33,29.605,29.33,29.3917,3045,0
+MMLG.US,D,20250509,000000,29.48,29.48,29.24,29.29,82545,0
+MMLG.US,D,20250512,000000,30.01,30.3,30.01,30.2947,52281,0
+MMLG.US,D,20250513,000000,30.55,31.03,30.55,30.9649,7890,0
+MMLG.US,D,20250514,000000,31.12,31.26,31.12,31.2592,4536,0
+MMLG.US,D,20250515,000000,30.99,31.25,30.99,31.175,6626,0
+MMLG.US,D,20250516,000000,31.2941,31.339,31.12,31.339,10800,0
+MMLG.US,D,20250519,000000,31.24,31.45,31.24,31.45,19669,0
+MMLG.US,D,20250520,000000,31.26,31.3,31.08,31.2804,8328,0
+MMLG.US,D,20250521,000000,31.19,31.43,30.8496,30.8496,15999,0
+MMLG.US,D,20250527,000000,31.37,31.4203,31.29,31.4203,2862,0
+MMLG.US,D,20250528,000000,31.42,31.52,31.3724,31.3724,3064,0
+MMLG.US,D,20250530,000000,30.95,31.4803,30.95,31.4803,1425,0
+MMLG.US,D,20250602,000000,31.32,31.6986,31.32,31.6986,3449,0
+MMLG.US,D,20250603,000000,31.8168,31.9817,31.8168,31.96,51631,0
+MMLG.US,D,20250604,000000,32.14,32.28,32.14,32.2352,11843,0
+MMLG.US,D,20250605,000000,32.27,32.5255,32.06,32.1756,13078,0
+MMLG.US,D,20250606,000000,32.36,32.46,32.33,32.4133,4753,0
+MMLG.US,D,20250609,000000,32.3388,32.37,32.28,32.2808,142003,0
+MMLG.US,D,20250610,000000,32.2,32.28,31.95,32.25,23225,0
+MMLG.US,D,20250611,000000,32.362,32.495,32.225,32.27,3810,0
+MMLG.US,D,20250612,000000,32.31,32.34,32.216,32.216,2182,0
+MMLG.US,D,20250613,000000,31.92,32.04,31.72,31.79,16041,0
+MMLG.US,D,20250616,000000,32.135,32.32,32.11,32.2291,4659,0
+MMLG.US,D,20250617,000000,32.15,32.23,32.01,32.0637,3896,0
+MMLG.US,D,20250618,000000,32.12,32.205,31.99,32.0269,2881,0
+MMLG.US,D,20250620,000000,31.93,31.93,31.76,31.8323,5265,0
+MMLG.US,D,20250623,000000,31.96,32.154,31.91,32.154,12095,0
+MMLG.US,D,20250624,000000,32.575,32.8381,32.56,32.8231,1501,0
+MMLG.US,D,20250625,000000,33.03,33.03,32.79,32.83,27329,0
+MMLG.US,D,20250626,000000,32.93,33.1724,32.93,33.1724,6100,0
+MMLG.US,D,20250627,000000,33.41,33.455,33.13,33.3805,5680,0
+MMLG.US,D,20250630,000000,33.48,33.64,33.48,33.64,16446,0
+MMLG.US,D,20250701,000000,33.49,33.49,32.92,33.07,9782,0
+MMLG.US,D,20250702,000000,33.2096,33.3064,33.19,33.254,1286,0
+MMLG.US,D,20250703,000000,33.7486,33.7486,33.7073,33.7073,152,0
+MMLG.US,D,20250707,000000,33.65,33.65,33.55,33.6092,21031,0
+MMLG.US,D,20250708,000000,33.3955,33.509293,33.3955,33.4504,10225,0
+MMLG.US,D,20250709,000000,33.83,33.83,33.62,33.8252,5197,0
+MMLG.US,D,20250710,000000,33.65,33.65,33.3356,33.497,1870,0
+MMLG.US,D,20250711,000000,33.39,33.45,33.2893,33.2893,4157,0
+MMLG.US,D,20250714,000000,33.3638,33.62,33.3638,33.56,4637,0
+MMLG.US,D,20250715,000000,33.675,33.7362,33.6696,33.6696,10111,0
+MMLG.US,D,20250716,000000,33.68,33.8141,33.6,33.8141,7269,0
+MMLG.US,D,20250717,000000,33.97,34.17,33.97,34.1322,7228,0
+MMLG.US,D,20250718,000000,34.1256,34.33,33.99,34.0625,2563,0
+MMLG.US,D,20250721,000000,34.13,34.265,34.1214,34.1214,1875,0
+MMLG.US,D,20250722,000000,33.78,33.87,33.78,33.8004,1929,0
+MMLG.US,D,20250723,000000,33.9201,34.043,33.92,34.043,4241,0
+MMLG.US,D,20250724,000000,34.2601,34.3,34.1836,34.2507,4653,0
+MMLG.US,D,20250725,000000,34.495,34.52,34.21,34.4588,5755,0
+MMLG.US,D,20250728,000000,34.6157,34.77,34.55,34.6192,8046,0
+MMLG.US,D,20250729,000000,34.525,34.525,34.34,34.383,39536,0
+MMLG.US,D,20250730,000000,34.6,34.6732,34.37,34.5287,5696,0
+MMLG.US,D,20250731,000000,34.92,35.29,34.5498,34.5691,4166,0
+MMLG.US,D,20250801,000000,34.02,34.02,33.6503,33.7959,6636,0
+MMLG.US,D,20250804,000000,34.2049,34.4326,34.2049,34.4326,13897,0
+MMLG.US,D,20250805,000000,34.38,34.38,34.03,34.03,5842,0
+MMLG.US,D,20250806,000000,34.38,34.6119,34.38,34.6119,3134,0
+MMLG.US,D,20250807,000000,34.9596,34.9596,34.3944,34.5156,3636,0
+MMLG.US,D,20250808,000000,34.79,34.79,34.575,34.6045,6697,0
+MMLG.US,D,20250811,000000,34.62,34.67,34.3773,34.3773,4054,0
+MMLG.US,D,20250812,000000,34.685,34.8834,34.685,34.8834,26541,0
+MMLG.US,D,20250813,000000,34.98,35.04,34.71,34.8142,8429,0
+MMLG.US,D,20250814,000000,34.79,34.85,34.73,34.749,8807,0
+MMLG.US,D,20250815,000000,34.83,34.83,34.7457,34.7585,1905,0
+MMLG.US,D,20250818,000000,34.7719,34.8951,34.7495,34.8951,2469,0
+MMLG.US,D,20250819,000000,34.26,34.3,34.26,34.2761,797,0
+MMLG.US,D,20250820,000000,33.68,34.17,33.68,34.167,2345,0
+MMLG.US,D,20250821,000000,33.947,34.15,33.947,34.0314,2198,0
+MMLG.US,D,20250822,000000,34.62,34.68,34.5946,34.6163,6035,0
+MMLG.US,D,20250825,000000,34.69,34.8094,34.63,34.6309,3681,0
+MMLG.US,D,20250826,000000,34.66,34.777,34.655,34.777,3101,0
+MMLG.US,D,20250827,000000,34.84,34.9,34.75,34.8779,6399,0
+MMLG.US,D,20250828,000000,35,35.235,35,35.1924,12077,0
+MMLG.US,D,20250829,000000,34.6705,34.99,34.65,34.72,7815,0
+MMLG.US,D,20250902,000000,34,34.4754,34,34.4754,5815,0
+MMLG.US,D,20250903,000000,34.62,34.715,34.55,34.6915,5774,0
+MMLG.US,D,20250904,000000,34.83,35.07,34.727,35.07,1447,0
+MMLG.US,D,20250905,000000,35.47,35.47,34.89,35.1462,4323,0
+MMLG.US,D,20250908,000000,35.54,35.555,35.37,35.4913,6185,0
+MMLG.US,D,20250909,000000,35.57,35.6251,35.38,35.6251,2581,0
+MMLG.US,D,20250910,000000,35.98,35.999,35.889,35.9277,2939,0
+MMLG.US,D,20250911,000000,36.0299,36.09,35.9891,36.01,8621,0
+MMLG.US,D,20250912,000000,35.98,35.99,35.9329,35.9431,4579,0
+MMLG.US,D,20250915,000000,35.97,36.285,35.97,36.2472,9319,0
+MMLG.US,D,20250916,000000,36.1731,36.23,36.15,36.207,237872,0
+MMLG.US,D,20250917,000000,36.025,36.18,35.86,36.0453,77911,0
+MMLG.US,D,20250918,000000,36.35,36.53,36.24,36.38,57584,0
+MMLG.US,D,20250919,000000,36.54,36.63,36.39,36.61,17002,0
+MMLG.US,D,20250922,000000,36.54,36.83,36.54,36.81,5584,0
+MMLG.US,D,20250923,000000,36.51,36.83,36.24,36.28,11067,0
+MMLG.US,D,20250924,000000,36.24,36.48,35.9643,36.04,11193,0
+MMLG.US,D,20250925,000000,35.528,35.8686,35.528,35.8236,1900,0
+MMLG.US,D,20250926,000000,35.93,36.03,35.8318,35.9267,6174,0
+MMLG.US,D,20250929,000000,36.26,36.28,36.23,36.251,74714,0
+MMLG.US,D,20250930,000000,36.0399,36.25,35.957565,36.24,13048,0
+MMLG.US,D,20251001,000000,36.125,36.33,36.02,36.3091,6905,0
+MMLG.US,D,20251002,000000,36.315,36.45,36.2,36.4077,7467,0
+MMLG.US,D,20251003,000000,36.51,36.53,36.28,36.28,7156,0
+MMLG.US,D,20251006,000000,36.39,36.62,36.35,36.3903,6239,0
+MMLG.US,D,20251007,000000,36.46,36.5,36.13,36.2822,9003,0
+MMLG.US,D,20251008,000000,36.5213,36.73,36.5213,36.7299,10914,0
+MMLG.US,D,20251009,000000,36.56,36.69,36.555,36.69,5998,0
+MMLG.US,D,20251010,000000,35.76,36.75,35.35,35.36,8920,0
+MMLG.US,D,20251013,000000,36,36.165,35.87,36.1498,4320,0
+MMLG.US,D,20251014,000000,35.31,36.11,35.31,35.8275,4927,0
+MMLG.US,D,20251015,000000,36.23,36.39,35.9378,35.9378,1972,0
+MMLG.US,D,20251016,000000,36.245,36.28,35.56,35.737,8048,0
+MMLG.US,D,20251017,000000,35.73,35.8,35.61,35.747,3029,0
+MMLG.US,D,20251020,000000,35.9956,36.2,35.9956,36.12,8497,0
+MMLG.US,D,20251021,000000,36.13,36.26,36.0604,36.157,5413,0
+MMLG.US,D,20251022,000000,36.09,36.13,35.44,35.75,7914,0
+MMLG.US,D,20251023,000000,36.0726,36.2,35.61,36.16,6572,0
+MMLG.US,D,20251024,000000,36.63,36.63,36.5186,36.5186,1073,0
+MMLG.US,D,20251027,000000,36.979,37.13,36.91,37.11,15051,0
+MMLG.US,D,20251028,000000,37.3199,37.4902,37.22,37.3978,13092,0
+MMLG.US,D,20251029,000000,37.65,37.655,37.38,37.5397,13338,0
+MMLG.US,D,20251030,000000,36.91,37.21,36.74,36.7432,14821,0
+MMLG.US,D,20251031,000000,37.05,37.23,36.84,36.9294,3755,0
+MMLG.US,D,20251103,000000,37.2289,37.29,36.87,36.96,13037,0
+MMLG.US,D,20251104,000000,36.65,36.65,36.128,36.128,7911,0
+MMLG.US,D,20251105,000000,36.01,36.4101,36.01,36.1372,6295,0
+MMLG.US,D,20251106,000000,35.81,35.81,35.4634,35.49,6259,0
+MMLG.US,D,20251107,000000,34.92,35.4532,34.92,35.4532,1591,0
+MMLG.US,D,20251110,000000,36.13,36.3327,35.98,36.3327,6123,0
+MMLG.US,D,20251111,000000,36.03,36.1316,35.87,36.045,6391,0
+MMLG.US,D,20251112,000000,36.06,36.34,35.92,35.9213,6764,0
+MMLG.US,D,20251113,000000,35.58,35.58,34.91,35.04,5451,0
+MMLG.US,D,20251114,000000,35.165,35.28,35.08,35.0815,3352,0
+MMLG.US,D,20251117,000000,35.07,35.11,34.47,34.6969,13977,0
+MMLG.US,D,20251118,000000,34.1183,34.59,34.06,34.3,34644,0
+MMLG.US,D,20251119,000000,34.48,34.79,34.37,34.57,5604,0
+MMLG.US,D,20251120,000000,35.29,35.34,33.65,33.7,26629,0
+MMLG.US,D,20251121,000000,33.8,34.05,33.2306,33.81,5734,0
+MMLG.US,D,20251124,000000,34.13,34.69,34.13,34.6857,17501,0
+MMLG.US,D,20251125,000000,34.43,34.97,34.313,34.9658,16775,0
+MMLG.US,D,20251126,000000,35.26,35.43,35.1813,35.31,11329,0
+MMLG.US,D,20251128,000000,35.45,35.55,35.45,35.55,10692,0
+MMLG.US,D,20251201,000000,35.42,35.52,35.32,35.33,5498,0
+MMLG.US,D,20251202,000000,35.68,35.72,35.57,35.607,8570,0
+MMLG.US,D,20251203,000000,35.5399,35.71,35.5399,35.6402,8699,0
+MMLG.US,D,20251204,000000,35.7499,35.9,35.7497,35.8813,16208,0
+MMLG.US,D,20251205,000000,35.97,36.06,35.97,36.0042,8276,0
+MMLG.US,D,20251208,000000,36.24,36.25,35.94,36.03,13385,0
+MMLG.US,D,20251209,000000,36.06,36.22,36,36.1774,2371,0
+MMLG.US,D,20251210,000000,36.1291,36.39,36.0036,36.3093,14854,0
+MMLG.US,D,20251211,000000,35.98,36.3,35.9106,36.29,13453,0
+MMLG.US,D,20251212,000000,36.08,36.08,35.4599,35.4653,6032,0
+MMLG.US,D,20251215,000000,35.38,35.4366,35.15,35.15,8358,0
+MMLG.US,D,20251216,000000,35.22,35.3,34.99,35.2809,9091,0
+MMLG.US,D,20251217,000000,35.33,35.33,34.51,34.51,57581,0
+MMLG.US,D,20251218,000000,35.13,35.29,34.96,35.09,5268,0
+MMLG.US,D,20251219,000000,35.54,35.62,35.485,35.5585,4013,0
+MMLG.US,D,20251222,000000,35.826,35.95,35.74,35.7791,9579,0
+MMLG.US,D,20251223,000000,35.63,35.99,35.63,35.99,12620,0
+MMLG.US,D,20251224,000000,35.97,36.08,35.95,36.06,19263,0
+MMLG.US,D,20251226,000000,36.0101,36.1164,36.0101,36.0816,6214,0
+MMLG.US,D,20251229,000000,35.78,35.81,35.69,35.79,13364,0
+MMLG.US,D,20251230,000000,35.74,35.83,35.7208,35.7208,2739,0
+MMLG.US,D,20251231,000000,35.63,35.67,35.43,35.43,5399,0
+MMLG.US,D,20260102,000000,35.8,35.82,35.1299,35.252,3306,0
+MMLG.US,D,20260105,000000,35.6199,35.9,35.5,35.713,4815,0
+MMLG.US,D,20260106,000000,35.8,35.92,35.66,35.9121,5962,0
+MMLG.US,D,20260107,000000,35.95,36.24,35.95,35.9848,4159,0
+MMLG.US,D,20260108,000000,35.696,35.696,35.4,35.52,9326,0
+MMLG.US,D,20260109,000000,35.52,35.7201,35.52,35.72,3029,0
+MMLG.US,D,20260112,000000,35.564,35.933,35.52,35.8518,4465,0
+MMLG.US,D,20260113,000000,35.62,35.84,35.62,35.84,28232,0
+MMLG.US,D,20260114,000000,35.648,35.648,34.97,35.201,10668,0
+MMLG.US,D,20260115,000000,35.56,35.57,35.3,35.303,26458,0
+MMLG.US,D,20260116,000000,35.4,35.42,35.227,35.227,12810,0
+MMLG.US,D,20260120,000000,34.5873,34.69,34.2769,34.2769,9772,0
+MMLG.US,D,20260121,000000,34.5831,34.71,34.1701,34.4715,24192,0
+MMLG.US,D,20260122,000000,34.96,34.96,34.73,34.817,11456,0
+MMLG.US,D,20260123,000000,35.11,35.11,34.83,35.01,6041,0
+MMLG.US,D,20260126,000000,35.22,35.32,35.1,35.22,6876,0
+MMLG.US,D,20260127,000000,35.35,35.5,35.35,35.42,4365,0
+MMLG.US,D,20260128,000000,35.5,35.5554,35.1401,35.2155,2702,0
+MMLG.US,D,20260129,000000,35.25,35.3,34.585,35.11,9393,0
+MMLG.US,D,20260130,000000,35.01,35.01,34.31,34.3599,7595,0
+MMLG.US,D,20260202,000000,34.46,34.65,34.39,34.41,17636,0
+MMLG.US,D,20260203,000000,34.09,34.09,33.51,33.6014,2837,0
+MMLG.US,D,20260204,000000,32.97,33.05,32.605,32.8897,19517,0
+MMLG.US,D,20260205,000000,32.7594,32.7594,32.19,32.2511,21650,0
+MMLG.US,D,20260206,000000,32.94,33.245,32.61,33.21,3916,0
+MMLG.US,D,20260209,000000,33.5,33.81,33.5,33.7823,1706,0
+MMLG.US,D,20260210,000000,34.195,34.22,33.8592,33.8592,2544,0
+MMLG.US,D,20260211,000000,33.4,34.19,33.3999,33.5353,3376,0
+MMLG.US,D,20260212,000000,32.6696,32.82,32.635,32.65,6195,0
+MMLG.US,D,20260213,000000,32.79,32.7923,32.5247,32.5247,3160,0
+MMLG.US,D,20260217,000000,32.535,32.65,32.535,32.63,1257,0
+MMLG.US,D,20260218,000000,33.21,33.21,32.9201,33.0501,9260,0
diff --git a/daily/us/nyse etfs/1/motg.us.txt b/daily/us/nyse etfs/1/motg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..03d2118f21180bc3230c8cff89eafcf5c0f731a9
--- /dev/null
+++ b/daily/us/nyse etfs/1/motg.us.txt	
@@ -0,0 +1,1759 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MOTG.US,D,20181101,000000,24.726,24.867,24.726,24.858,798,0
+MOTG.US,D,20181102,000000,24.952,24.954,24.786,24.796,1471,0
+MOTG.US,D,20181105,000000,24.912,24.912,24.912,24.912,264,0
+MOTG.US,D,20181106,000000,24.983,25.029,24.975,25.021,2374,0
+MOTG.US,D,20181107,000000,25.261,25.442,25.241,25.442,1143,0
+MOTG.US,D,20181108,000000,25.432,25.509,25.395,25.447,12522,0
+MOTG.US,D,20181109,000000,25.217,25.241,25.107,25.146,2933,0
+MOTG.US,D,20181112,000000,25.03,25.03,24.916,24.916,506,0
+MOTG.US,D,20181113,000000,25.05,25.05,25.05,25.05,219,0
+MOTG.US,D,20181114,000000,25.007,25.007,24.705,24.705,2585,0
+MOTG.US,D,20181115,000000,25.021,25.021,25.021,25.021,381,0
+MOTG.US,D,20181116,000000,24.944,25.155,24.944,25.155,1150,0
+MOTG.US,D,20181119,000000,24.83,24.83,24.82,24.82,1253,0
+MOTG.US,D,20181120,000000,24.418,24.495,24.418,24.495,3647,0
+MOTG.US,D,20181121,000000,24.619,24.725,24.619,24.686,3073,0
+MOTG.US,D,20181123,000000,24.505,24.705,24.475,24.705,1362,0
+MOTG.US,D,20181126,000000,24.905,24.905,24.838,24.838,2257,0
+MOTG.US,D,20181127,000000,24.926,24.926,24.926,24.926,2298,0
+MOTG.US,D,20181128,000000,25.155,25.155,25.06,25.107,1149,0
+MOTG.US,D,20181129,000000,25.548,25.568,25.548,25.568,501,0
+MOTG.US,D,20181130,000000,25.51,25.558,25.461,25.558,1531,0
+MOTG.US,D,20181203,000000,25.836,25.836,25.692,25.71,4417,0
+MOTG.US,D,20181204,000000,25.553,25.553,25.127,25.127,1985,0
+MOTG.US,D,20181206,000000,24.6,24.926,24.378,24.926,21504,0
+MOTG.US,D,20181207,000000,24.926,24.926,24.926,24.926,65,0
+MOTG.US,D,20181210,000000,24.42,24.54,24.159,24.54,1627,0
+MOTG.US,D,20181211,000000,24.715,24.791,24.53,24.53,421,0
+MOTG.US,D,20181212,000000,24.936,25.002,24.772,24.772,12806,0
+MOTG.US,D,20181213,000000,24.868,24.868,24.77,24.77,521,0
+MOTG.US,D,20181214,000000,24.485,24.485,24.278,24.278,2009,0
+MOTG.US,D,20181217,000000,24.093,24.198,23.788,23.788,4198,0
+MOTG.US,D,20181218,000000,24.036,24.036,23.86,23.86,2085,0
+MOTG.US,D,20181219,000000,24.005,24.005,23.586,23.586,355,0
+MOTG.US,D,20181220,000000,23.604,23.604,23.29,23.29,187,0
+MOTG.US,D,20181221,000000,23.537,23.537,22.974,22.974,3235,0
+MOTG.US,D,20181224,000000,22.748,22.748,22.505,22.505,6231,0
+MOTG.US,D,20181226,000000,22.719,23.319,22.526,23.319,8176,0
+MOTG.US,D,20181227,000000,23.075,23.459,23.006,23.459,4571,0
+MOTG.US,D,20181228,000000,23.681,23.681,23.54,23.54,641,0
+MOTG.US,D,20181231,000000,23.739,23.739,23.556,23.633,11368,0
+MOTG.US,D,20190102,000000,23.614,23.744,23.614,23.687,958,0
+MOTG.US,D,20190103,000000,23.45,23.45,23.296,23.296,524,0
+MOTG.US,D,20190104,000000,23.71,24,23.652,24,930,0
+MOTG.US,D,20190107,000000,24.105,24.263,24.105,24.109,3448,0
+MOTG.US,D,20190108,000000,24.172,24.276,24.172,24.276,727,0
+MOTG.US,D,20190109,000000,24.459,24.489,24.449,24.449,323,0
+MOTG.US,D,20190110,000000,24.325,24.513,24.325,24.513,108,0
+MOTG.US,D,20190111,000000,24.422,24.483,24.422,24.483,417,0
+MOTG.US,D,20190114,000000,24.325,24.36,24.325,24.36,105,0
+MOTG.US,D,20190115,000000,24.565,24.565,24.565,24.565,4,0
+MOTG.US,D,20190116,000000,24.59,24.59,24.59,24.59,89,0
+MOTG.US,D,20190117,000000,24.763,24.845,24.763,24.763,394,0
+MOTG.US,D,20190118,000000,25.085,25.085,25.035,25.035,103,0
+MOTG.US,D,20190122,000000,24.922,24.922,24.576,24.778,4963,0
+MOTG.US,D,20190123,000000,24.7,24.771,24.7,24.771,1101,0
+MOTG.US,D,20190124,000000,24.753,24.795,24.749,24.795,4471,0
+MOTG.US,D,20190125,000000,24.99,24.999,24.941,24.956,673,0
+MOTG.US,D,20190128,000000,24.778,24.797,24.739,24.797,1431,0
+MOTG.US,D,20190129,000000,24.855,24.855,24.829,24.829,260,0
+MOTG.US,D,20190130,000000,24.913,25.08,24.913,25.08,1273,0
+MOTG.US,D,20190131,000000,25.268,25.314,25.268,25.297,1298,0
+MOTG.US,D,20190201,000000,25.346,25.403,25.201,25.384,14793,0
+MOTG.US,D,20190204,000000,25.367,25.493,25.367,25.493,1668,0
+MOTG.US,D,20190205,000000,25.667,25.71,25.643,25.706,1263,0
+MOTG.US,D,20190206,000000,25.653,25.658,25.633,25.649,4929,0
+MOTG.US,D,20190207,000000,25.393,25.402,25.393,25.402,237,0
+MOTG.US,D,20190208,000000,25.22,25.343,25.22,25.343,1089,0
+MOTG.US,D,20190211,000000,25.431,25.431,25.374,25.38,3868,0
+MOTG.US,D,20190212,000000,25.633,25.739,25.633,25.739,206,0
+MOTG.US,D,20190213,000000,25.817,25.827,25.745,25.745,3248,0
+MOTG.US,D,20190214,000000,25.72,25.74,25.694,25.694,337,0
+MOTG.US,D,20190215,000000,25.858,25.902,25.851,25.902,540,0
+MOTG.US,D,20190219,000000,25.904,26.047,25.904,25.98,6093,0
+MOTG.US,D,20190220,000000,26.028,26.067,26.018,26.033,1073,0
+MOTG.US,D,20190221,000000,25.971,26.023,25.971,26.019,767,0
+MOTG.US,D,20190222,000000,26.162,26.162,26.134,26.152,400,0
+MOTG.US,D,20190225,000000,26.239,26.239,26.139,26.139,328,0
+MOTG.US,D,20190226,000000,26.182,26.216,26.182,26.183,1539,0
+MOTG.US,D,20190227,000000,26.091,26.115,25.98,26.105,1646,0
+MOTG.US,D,20190228,000000,26.048,26.11,26.048,26.053,613,0
+MOTG.US,D,20190301,000000,26.222,26.222,26.222,26.222,68,0
+MOTG.US,D,20190304,000000,26.278,26.278,25.999,26.089,4734,0
+MOTG.US,D,20190305,000000,26.095,26.144,26.068,26.112,5131,0
+MOTG.US,D,20190306,000000,26.144,26.144,25.956,25.956,2401,0
+MOTG.US,D,20190307,000000,25.807,25.827,25.729,25.741,601,0
+MOTG.US,D,20190308,000000,25.576,25.676,25.576,25.676,1711,0
+MOTG.US,D,20190311,000000,25.812,25.957,25.812,25.957,549,0
+MOTG.US,D,20190312,000000,26.017,26.017,26.017,26.017,639,0
+MOTG.US,D,20190313,000000,26.249,26.249,26.22,26.22,781,0
+MOTG.US,D,20190314,000000,26.226,26.231,26.22,26.22,458,0
+MOTG.US,D,20190315,000000,26.355,26.452,26.355,26.403,3176,0
+MOTG.US,D,20190318,000000,26.402,26.473,26.402,26.473,163,0
+MOTG.US,D,20190319,000000,26.455,26.455,26.455,26.455,1,0
+MOTG.US,D,20190320,000000,26.402,26.566,26.402,26.41,3385,0
+MOTG.US,D,20190321,000000,26.298,26.489,26.298,26.426,372,0
+MOTG.US,D,20190322,000000,26.221,26.221,25.924,25.924,713,0
+MOTG.US,D,20190325,000000,25.827,25.922,25.827,25.89,891,0
+MOTG.US,D,20190326,000000,26.162,26.162,26.054,26.1,5168,0
+MOTG.US,D,20190327,000000,26.038,26.038,25.857,25.992,5013,0
+MOTG.US,D,20190328,000000,25.999,26.063,25.999,26.063,131,0
+MOTG.US,D,20190329,000000,26.24,26.247,26.24,26.247,208,0
+MOTG.US,D,20190401,000000,26.422,26.521,26.422,26.521,988,0
+MOTG.US,D,20190402,000000,26.493,26.493,26.482,26.482,1045,0
+MOTG.US,D,20190403,000000,26.539,26.539,26.539,26.539,61,0
+MOTG.US,D,20190404,000000,26.562,26.578,26.562,26.578,1511,0
+MOTG.US,D,20190405,000000,26.669,26.669,26.669,26.669,15,0
+MOTG.US,D,20190408,000000,26.703,26.703,26.703,26.703,5,0
+MOTG.US,D,20190409,000000,26.617,26.617,26.552,26.552,187,0
+MOTG.US,D,20190410,000000,26.586,26.634,26.586,26.598,1607,0
+MOTG.US,D,20190411,000000,26.605,26.605,26.581,26.581,1744,0
+MOTG.US,D,20190412,000000,26.749,26.749,26.742,26.742,309,0
+MOTG.US,D,20190415,000000,26.779,26.779,26.694,26.694,418,0
+MOTG.US,D,20190416,000000,26.836,26.836,26.709,26.709,2319,0
+MOTG.US,D,20190417,000000,26.702,26.704,26.702,26.704,119,0
+MOTG.US,D,20190418,000000,26.74,26.769,26.74,26.769,1078,0
+MOTG.US,D,20190422,000000,26.702,26.767,26.702,26.767,196,0
+MOTG.US,D,20190423,000000,26.913,26.961,26.913,26.954,591,0
+MOTG.US,D,20190424,000000,26.924,26.97,26.91,26.91,1813,0
+MOTG.US,D,20190425,000000,26.942,26.95,26.942,26.95,107,0
+MOTG.US,D,20190426,000000,27.082,27.082,27.081,27.081,117,0
+MOTG.US,D,20190429,000000,27.1,27.1,27.1,27.1,3,0
+MOTG.US,D,20190430,000000,27.057,27.188,27.057,27.188,1106,0
+MOTG.US,D,20190501,000000,26.98,26.98,26.98,26.98,104,0
+MOTG.US,D,20190502,000000,26.97,26.97,26.885,26.885,546,0
+MOTG.US,D,20190503,000000,27.162,27.203,27.162,27.203,116,0
+MOTG.US,D,20190506,000000,26.919,27.053,26.919,27.053,611,0
+MOTG.US,D,20190507,000000,26.607,26.607,26.607,26.607,83,0
+MOTG.US,D,20190508,000000,26.555,26.555,26.555,26.555,93,0
+MOTG.US,D,20190509,000000,26.198,26.48,26.198,26.48,319,0
+MOTG.US,D,20190510,000000,26.211,26.589,26.211,26.589,183,0
+MOTG.US,D,20190513,000000,26.06,26.077,26.06,26.077,154,0
+MOTG.US,D,20190514,000000,26.298,26.298,26.264,26.264,164,0
+MOTG.US,D,20190515,000000,26.318,26.409,26.318,26.409,104,0
+MOTG.US,D,20190516,000000,26.605,26.73,26.605,26.623,1201,0
+MOTG.US,D,20190517,000000,26.454,26.454,26.454,26.454,122,0
+MOTG.US,D,20190520,000000,26.355,26.355,26.329,26.329,423,0
+MOTG.US,D,20190521,000000,26.476,26.476,26.476,26.476,2,0
+MOTG.US,D,20190522,000000,26.47,26.47,26.47,26.47,4,0
+MOTG.US,D,20190523,000000,26.24,26.24,26.24,26.24,116,0
+MOTG.US,D,20190524,000000,26.33,26.33,26.33,26.33,10,0
+MOTG.US,D,20190528,000000,26.239,26.239,26.084,26.084,209,0
+MOTG.US,D,20190529,000000,25.931,25.931,25.845,25.882,730,0
+MOTG.US,D,20190530,000000,25.939,25.939,25.939,25.939,60,0
+MOTG.US,D,20190531,000000,25.624,25.692,25.624,25.692,156,0
+MOTG.US,D,20190603,000000,25.827,25.827,25.653,25.672,1294,0
+MOTG.US,D,20190604,000000,25.854,26.118,25.854,26.118,212,0
+MOTG.US,D,20190605,000000,26.154,26.225,26.154,26.225,573,0
+MOTG.US,D,20190606,000000,26.34,26.41,26.34,26.41,209,0
+MOTG.US,D,20190607,000000,26.764,26.764,26.764,26.764,75,0
+MOTG.US,D,20190610,000000,26.951,26.965,26.926,26.926,801,0
+MOTG.US,D,20190611,000000,27,27,26.909,26.909,3421,0
+MOTG.US,D,20190612,000000,26.903,26.903,26.822,26.822,149,0
+MOTG.US,D,20190613,000000,26.933,26.933,26.884,26.893,4323,0
+MOTG.US,D,20190614,000000,26.788,26.816,26.774,26.816,961,0
+MOTG.US,D,20190617,000000,26.789,26.789,26.789,26.789,1,0
+MOTG.US,D,20190618,000000,27.055,27.055,27.055,27.055,1,0
+MOTG.US,D,20190619,000000,27.211,27.231,27.193,27.231,313,0
+MOTG.US,D,20190620,000000,27.472,27.472,27.472,27.472,128,0
+MOTG.US,D,20190621,000000,27.392,27.392,27.392,27.392,4,0
+MOTG.US,D,20190624,000000,27.442,27.529,27.32,27.32,3311,0
+MOTG.US,D,20190625,000000,27.356,27.356,27.196,27.196,931,0
+MOTG.US,D,20190626,000000,27.172,27.172,27.144,27.15,943,0
+MOTG.US,D,20190627,000000,27.269,27.269,27.262,27.262,620,0
+MOTG.US,D,20190628,000000,27.269,27.346,27.269,27.346,1940,0
+MOTG.US,D,20190701,000000,27.529,27.529,27.518,27.518,807,0
+MOTG.US,D,20190702,000000,27.548,27.548,27.509,27.543,910,0
+MOTG.US,D,20190703,000000,27.763,27.763,27.763,27.763,48,0
+MOTG.US,D,20190705,000000,27.625,27.625,27.625,27.625,75,0
+MOTG.US,D,20190708,000000,27.504,27.504,27.504,27.504,45,0
+MOTG.US,D,20190709,000000,27.481,27.534,27.481,27.534,476,0
+MOTG.US,D,20190710,000000,27.641,27.641,27.641,27.641,7,0
+MOTG.US,D,20190711,000000,27.599,27.673,27.599,27.642,2065,0
+MOTG.US,D,20190712,000000,27.653,27.689,27.635,27.689,418,0
+MOTG.US,D,20190715,000000,27.735,27.755,27.735,27.754,4008,0
+MOTG.US,D,20190716,000000,27.74,27.74,27.693,27.693,567,0
+MOTG.US,D,20190717,000000,27.693,27.693,27.609,27.609,1370,0
+MOTG.US,D,20190718,000000,27.775,27.775,27.615,27.775,2786,0
+MOTG.US,D,20190719,000000,27.779,27.779,27.661,27.661,1299,0
+MOTG.US,D,20190722,000000,27.73,27.73,27.663,27.693,846,0
+MOTG.US,D,20190723,000000,27.788,27.817,27.788,27.817,197,0
+MOTG.US,D,20190724,000000,27.922,27.922,27.922,27.922,72,0
+MOTG.US,D,20190725,000000,27.814,27.814,27.814,27.814,5,0
+MOTG.US,D,20190726,000000,28.01,28.053,28.01,28.053,502,0
+MOTG.US,D,20190729,000000,28.028,28.097,28.028,28.081,5429,0
+MOTG.US,D,20190730,000000,27.847,27.847,27.847,27.847,12,0
+MOTG.US,D,20190731,000000,27.586,27.586,27.586,27.586,22,0
+MOTG.US,D,20190801,000000,27.91,27.921,27.486,27.486,301,0
+MOTG.US,D,20190802,000000,27.326,27.348,27.326,27.348,302,0
+MOTG.US,D,20190805,000000,26.884,26.884,26.548,26.6,928,0
+MOTG.US,D,20190806,000000,26.759,26.842,26.759,26.842,2797,0
+MOTG.US,D,20190807,000000,26.938,26.938,26.938,26.938,24,0
+MOTG.US,D,20190808,000000,27.307,27.307,27.306,27.306,159,0
+MOTG.US,D,20190809,000000,27.193,27.193,27.193,27.193,58,0
+MOTG.US,D,20190812,000000,26.97,27.015,26.897,26.897,1187,0
+MOTG.US,D,20190813,000000,27.188,27.188,27.188,27.188,202,0
+MOTG.US,D,20190814,000000,26.783,26.783,26.534,26.534,455,0
+MOTG.US,D,20190815,000000,26.616,26.616,26.616,26.616,67,0
+MOTG.US,D,20190816,000000,26.803,26.98,26.803,26.98,495,0
+MOTG.US,D,20190819,000000,27.163,27.249,27.163,27.199,2034,0
+MOTG.US,D,20190820,000000,27.163,27.163,27.066,27.066,509,0
+MOTG.US,D,20190821,000000,27.225,27.225,27.221,27.225,139,0
+MOTG.US,D,20190822,000000,27.241,27.241,27.087,27.16,309,0
+MOTG.US,D,20190823,000000,26.816,27.172,26.56,26.56,1972,0
+MOTG.US,D,20190826,000000,26.867,26.867,26.867,26.867,20,0
+MOTG.US,D,20190827,000000,26.863,26.863,26.863,26.863,53,0
+MOTG.US,D,20190828,000000,26.987,26.987,26.987,26.987,93,0
+MOTG.US,D,20190829,000000,27.211,27.326,27.211,27.285,1160,0
+MOTG.US,D,20190830,000000,27.318,27.346,27.284,27.346,471,0
+MOTG.US,D,20190903,000000,27.198,27.198,27.198,27.198,58,0
+MOTG.US,D,20190904,000000,27.445,27.445,27.445,27.445,5,0
+MOTG.US,D,20190905,000000,27.739,27.74,27.714,27.714,2445,0
+MOTG.US,D,20190906,000000,27.824,27.824,27.824,27.824,150,0
+MOTG.US,D,20190909,000000,27.771,27.771,27.771,27.771,3,0
+MOTG.US,D,20190910,000000,27.653,27.679,27.653,27.679,374,0
+MOTG.US,D,20190911,000000,27.916,27.916,27.916,27.916,30,0
+MOTG.US,D,20190912,000000,28.038,28.051,28,28.051,922,0
+MOTG.US,D,20190913,000000,28.105,28.105,27.997,27.997,537,0
+MOTG.US,D,20190916,000000,27.851,27.851,27.851,27.851,36,0
+MOTG.US,D,20190917,000000,28.008,28.008,28.008,28.008,53,0
+MOTG.US,D,20190918,000000,27.951,28.04,27.951,28.04,2051,0
+MOTG.US,D,20190919,000000,28.046,28.046,28.046,28.046,11,0
+MOTG.US,D,20190920,000000,28.03,28.03,28.03,28.03,33,0
+MOTG.US,D,20190923,000000,28.032,28.038,28.02,28.02,973,0
+MOTG.US,D,20190924,000000,27.807,27.821,27.807,27.821,205,0
+MOTG.US,D,20190925,000000,27.951,27.951,27.946,27.946,445,0
+MOTG.US,D,20190926,000000,27.923,27.933,27.923,27.923,110,0
+MOTG.US,D,20190927,000000,27.904,27.991,27.682,27.779,974,0
+MOTG.US,D,20190930,000000,27.927,27.927,27.927,27.927,108,0
+MOTG.US,D,20191001,000000,27.72,27.72,27.647,27.647,341,0
+MOTG.US,D,20191002,000000,27.105,27.413,27.105,27.105,824,0
+MOTG.US,D,20191003,000000,27.077,27.315,27.077,27.313,399,0
+MOTG.US,D,20191004,000000,27.551,27.705,27.551,27.705,448,0
+MOTG.US,D,20191007,000000,27.697,27.72,27.656,27.656,2707,0
+MOTG.US,D,20191008,000000,27.356,27.356,27.253,27.253,703,0
+MOTG.US,D,20191009,000000,27.546,27.546,27.546,27.546,50,0
+MOTG.US,D,20191010,000000,27.668,27.683,27.668,27.68,2460,0
+MOTG.US,D,20191011,000000,28.097,28.115,27.979,27.979,470,0
+MOTG.US,D,20191014,000000,27.951,27.951,27.929,27.929,233,0
+MOTG.US,D,20191015,000000,28.028,28.211,28.028,28.183,609,0
+MOTG.US,D,20191016,000000,28.129,28.13,28.129,28.13,1314,0
+MOTG.US,D,20191017,000000,28.241,28.278,28.241,28.257,300,0
+MOTG.US,D,20191018,000000,28.211,28.221,28.149,28.191,3137,0
+MOTG.US,D,20191021,000000,28.328,28.329,28.298,28.329,837,0
+MOTG.US,D,20191022,000000,28.278,28.328,28.134,28.134,577,0
+MOTG.US,D,20191023,000000,28.134,28.174,28.115,28.153,983,0
+MOTG.US,D,20191024,000000,28.31,28.374,28.25,28.374,2297,0
+MOTG.US,D,20191025,000000,28.385,28.385,28.36,28.36,1084,0
+MOTG.US,D,20191028,000000,28.452,28.539,28.452,28.51,3856,0
+MOTG.US,D,20191029,000000,28.558,28.558,28.491,28.491,726,0
+MOTG.US,D,20191030,000000,28.442,28.671,28.442,28.671,1190,0
+MOTG.US,D,20191031,000000,28.635,28.635,28.495,28.535,1058,0
+MOTG.US,D,20191101,000000,28.746,28.779,28.746,28.77,3098,0
+MOTG.US,D,20191104,000000,28.861,28.861,28.783,28.783,965,0
+MOTG.US,D,20191105,000000,28.769,28.808,28.704,28.747,4761,0
+MOTG.US,D,20191106,000000,28.798,28.836,28.759,28.823,2667,0
+MOTG.US,D,20191107,000000,28.923,28.923,28.853,28.853,714,0
+MOTG.US,D,20191108,000000,28.856,28.963,28.856,28.963,1808,0
+MOTG.US,D,20191111,000000,28.876,28.953,28.876,28.931,6756,0
+MOTG.US,D,20191112,000000,29.047,29.047,28.961,28.961,714,0
+MOTG.US,D,20191113,000000,29.029,29.048,29.02,29.027,2104,0
+MOTG.US,D,20191114,000000,29,29.015,28.956,29.015,829,0
+MOTG.US,D,20191115,000000,29.135,29.255,29.125,29.255,3315,0
+MOTG.US,D,20191118,000000,29.252,29.284,29.252,29.284,945,0
+MOTG.US,D,20191119,000000,29.309,29.346,29.269,29.313,1354,0
+MOTG.US,D,20191120,000000,29.25,29.25,29.145,29.152,2654,0
+MOTG.US,D,20191121,000000,29.02,29.104,29.02,29.104,133,0
+MOTG.US,D,20191122,000000,29.125,29.155,29.125,29.155,144,0
+MOTG.US,D,20191125,000000,29.299,29.414,29.299,29.414,8271,0
+MOTG.US,D,20191126,000000,29.414,29.51,29.414,29.51,1516,0
+MOTG.US,D,20191127,000000,29.529,29.604,29.529,29.604,2399,0
+MOTG.US,D,20191129,000000,29.519,29.578,29.486,29.486,872,0
+MOTG.US,D,20191202,000000,29.452,29.452,29.24,29.306,4612,0
+MOTG.US,D,20191203,000000,29.048,29.19,29.038,29.175,1135,0
+MOTG.US,D,20191204,000000,29.357,29.357,29.322,29.322,1124,0
+MOTG.US,D,20191205,000000,29.299,29.384,29.299,29.361,4826,0
+MOTG.US,D,20191206,000000,29.568,29.568,29.531,29.531,247,0
+MOTG.US,D,20191209,000000,29.51,29.553,29.474,29.474,5008,0
+MOTG.US,D,20191210,000000,29.481,29.549,29.481,29.484,541,0
+MOTG.US,D,20191211,000000,29.568,29.638,29.568,29.638,1250,0
+MOTG.US,D,20191212,000000,29.539,29.786,29.539,29.786,2032,0
+MOTG.US,D,20191213,000000,29.817,29.948,29.803,29.919,6408,0
+MOTG.US,D,20191216,000000,30.246,30.256,30.226,30.226,4836,0
+MOTG.US,D,20191217,000000,30.135,30.135,30.104,30.107,3739,0
+MOTG.US,D,20191218,000000,30.107,30.117,30.097,30.101,2161,0
+MOTG.US,D,20191219,000000,30.068,30.164,30.068,30.141,3144,0
+MOTG.US,D,20191220,000000,30.298,30.324,30.288,30.318,1180,0
+MOTG.US,D,20191223,000000,30.26,30.26,30.006,30.006,6425,0
+MOTG.US,D,20191224,000000,29.972,29.982,29.972,29.982,372,0
+MOTG.US,D,20191226,000000,30.121,30.121,30.121,30.121,469,0
+MOTG.US,D,20191227,000000,30.208,30.288,30.192,30.196,22951,0
+MOTG.US,D,20191230,000000,29.987,30.045,29.954,29.954,3216,0
+MOTG.US,D,20191231,000000,29.948,30.02,29.922,30.02,2105,0
+MOTG.US,D,20200102,000000,30.23,30.342,30.187,30.342,1702,0
+MOTG.US,D,20200103,000000,30.045,30.24,30.045,30.149,14912,0
+MOTG.US,D,20200106,000000,30.055,30.235,30.03,30.235,3145,0
+MOTG.US,D,20200107,000000,30.201,30.238,30.186,30.186,1116,0
+MOTG.US,D,20200108,000000,30.244,30.425,30.244,30.352,3012,0
+MOTG.US,D,20200109,000000,30.523,30.523,30.469,30.521,3262,0
+MOTG.US,D,20200110,000000,30.647,30.679,30.523,30.53,4871,0
+MOTG.US,D,20200113,000000,30.61,30.714,30.581,30.714,2873,0
+MOTG.US,D,20200114,000000,30.727,30.727,30.669,30.677,1131,0
+MOTG.US,D,20200115,000000,30.841,30.889,30.805,30.856,5012,0
+MOTG.US,D,20200116,000000,30.941,31.005,30.941,31.005,3575,0
+MOTG.US,D,20200117,000000,31.133,31.151,31.126,31.151,920,0
+MOTG.US,D,20200121,000000,30.99,30.99,30.912,30.915,2640,0
+MOTG.US,D,20200122,000000,31.028,31.028,30.982,30.982,781,0
+MOTG.US,D,20200123,000000,30.757,30.915,30.748,30.915,2103,0
+MOTG.US,D,20200124,000000,30.98,30.98,30.591,30.655,2716,0
+MOTG.US,D,20200127,000000,30.28,30.28,29.929,30.129,14790,0
+MOTG.US,D,20200128,000000,30.27,30.537,30.27,30.499,752,0
+MOTG.US,D,20200129,000000,30.539,30.539,30.539,30.539,191,0
+MOTG.US,D,20200130,000000,30.298,30.649,30.298,30.649,493,0
+MOTG.US,D,20200131,000000,30.192,30.192,30.146,30.146,785,0
+MOTG.US,D,20200203,000000,30.532,30.542,30.423,30.423,3961,0
+MOTG.US,D,20200204,000000,30.873,31.035,30.873,30.938,6266,0
+MOTG.US,D,20200205,000000,31.112,31.114,31.024,31.088,3883,0
+MOTG.US,D,20200206,000000,31.092,31.102,31.092,31.102,637,0
+MOTG.US,D,20200207,000000,30.909,30.909,30.896,30.896,545,0
+MOTG.US,D,20200210,000000,31.019,31.125,31,31.125,639,0
+MOTG.US,D,20200211,000000,31.348,31.348,31.269,31.269,254,0
+MOTG.US,D,20200212,000000,31.263,31.338,31.262,31.338,1059,0
+MOTG.US,D,20200213,000000,31.147,31.34,31.147,31.228,3536,0
+MOTG.US,D,20200214,000000,31.252,31.302,31.252,31.302,1180,0
+MOTG.US,D,20200218,000000,31.119,31.151,31.068,31.134,1368,0
+MOTG.US,D,20200219,000000,31.26,31.326,31.26,31.302,5281,0
+MOTG.US,D,20200220,000000,30.937,31.118,30.931,31.118,1787,0
+MOTG.US,D,20200221,000000,31,31,30.785,30.831,4877,0
+MOTG.US,D,20200224,000000,29.987,30.01,29.831,29.831,1842,0
+MOTG.US,D,20200225,000000,29.851,29.851,29.112,29.144,1065,0
+MOTG.US,D,20200226,000000,29.115,29.115,29.065,29.065,499,0
+MOTG.US,D,20200227,000000,28.401,28.401,28.056,28.056,582,0
+MOTG.US,D,20200228,000000,27.192,27.596,27.082,27.596,12835,0
+MOTG.US,D,20200302,000000,27.981,28.604,27.981,28.604,14726,0
+MOTG.US,D,20200303,000000,28.887,28.887,27.961,28.084,2041,0
+MOTG.US,D,20200304,000000,28.608,29.114,28.608,29.114,610,0
+MOTG.US,D,20200305,000000,28.486,28.53,28.136,28.148,2202,0
+MOTG.US,D,20200306,000000,27.416,27.698,27.27,27.698,2744,0
+MOTG.US,D,20200309,000000,25.809,26.394,23.803,25.673,15682,0
+MOTG.US,D,20200310,000000,26.607,26.642,25.731,26.642,3646,0
+MOTG.US,D,20200311,000000,25.789,25.822,25.481,25.481,760,0
+MOTG.US,D,20200312,000000,23.374,24.338,23.067,23.228,12142,0
+MOTG.US,D,20200313,000000,24.883,24.883,23.822,24.661,8672,0
+MOTG.US,D,20200316,000000,21.689,23.374,21.426,22.394,6927,0
+MOTG.US,D,20200317,000000,22.609,23.581,22.609,23.581,5483,0
+MOTG.US,D,20200318,000000,22.361,22.361,21.582,22.319,5968,0
+MOTG.US,D,20200319,000000,22.195,23.043,22.195,22.776,1735,0
+MOTG.US,D,20200320,000000,22.867,22.867,21.933,21.933,3316,0
+MOTG.US,D,20200323,000000,21.689,21.747,21.222,21.372,3668,0
+MOTG.US,D,20200324,000000,22.614,23.195,22.614,23.195,1233,0
+MOTG.US,D,20200325,000000,24.231,24.241,23.637,23.637,5521,0
+MOTG.US,D,20200326,000000,24.396,24.899,24.396,24.899,1055,0
+MOTG.US,D,20200327,000000,24.143,24.418,23.987,24.053,6801,0
+MOTG.US,D,20200330,000000,24.065,24.724,24.065,24.724,1600,0
+MOTG.US,D,20200331,000000,24.796,24.796,24.348,24.455,867,0
+MOTG.US,D,20200401,000000,23.525,23.525,23.404,23.437,420,0
+MOTG.US,D,20200402,000000,23.831,23.899,23.493,23.807,2279,0
+MOTG.US,D,20200403,000000,23.412,23.535,23.412,23.535,620,0
+MOTG.US,D,20200406,000000,24.309,25.004,24.309,25.004,14096,0
+MOTG.US,D,20200407,000000,25.234,25.429,25.026,25.026,1413,0
+MOTG.US,D,20200408,000000,24.971,25.571,24.971,25.571,1905,0
+MOTG.US,D,20200409,000000,25.935,25.935,25.935,25.935,118,0
+MOTG.US,D,20200413,000000,25.507,25.661,25.385,25.661,5125,0
+MOTG.US,D,20200414,000000,26.435,26.435,26.435,26.435,218,0
+MOTG.US,D,20200415,000000,25.741,25.887,25.682,25.737,13649,0
+MOTG.US,D,20200416,000000,25.764,25.909,25.764,25.909,276,0
+MOTG.US,D,20200417,000000,26.316,26.63,26.316,26.63,1521,0
+MOTG.US,D,20200420,000000,26.7,26.711,26.398,26.418,9953,0
+MOTG.US,D,20200421,000000,25.915,25.915,25.642,25.688,5250,0
+MOTG.US,D,20200422,000000,26.038,26.195,26.038,26.195,1663,0
+MOTG.US,D,20200423,000000,26.394,26.394,26.09,26.09,345,0
+MOTG.US,D,20200424,000000,26.111,26.386,26.111,26.386,3270,0
+MOTG.US,D,20200427,000000,26.881,26.881,26.881,26.881,231,0
+MOTG.US,D,20200428,000000,27.23,27.23,26.802,26.802,1004,0
+MOTG.US,D,20200429,000000,27.376,27.552,27.376,27.552,1197,0
+MOTG.US,D,20200430,000000,27.401,27.401,27.172,27.255,996,0
+MOTG.US,D,20200501,000000,26.429,26.429,26.429,26.429,270,0
+MOTG.US,D,20200504,000000,26.309,26.517,26.309,26.517,316,0
+MOTG.US,D,20200505,000000,26.944,27.006,26.841,26.851,1428,0
+MOTG.US,D,20200506,000000,27.017,27.017,26.797,26.797,651,0
+MOTG.US,D,20200507,000000,27.123,27.203,27.038,27.038,645,0
+MOTG.US,D,20200508,000000,27.435,27.464,27.426,27.456,2015,0
+MOTG.US,D,20200511,000000,27.375,27.606,27.375,27.551,1345,0
+MOTG.US,D,20200512,000000,27.542,27.555,27.08,27.08,1402,0
+MOTG.US,D,20200513,000000,27.094,27.094,26.735,26.735,1512,0
+MOTG.US,D,20200514,000000,26.657,26.83,26.657,26.83,405,0
+MOTG.US,D,20200515,000000,26.838,26.95,26.838,26.95,165,0
+MOTG.US,D,20200518,000000,27.824,27.824,27.788,27.788,374,0
+MOTG.US,D,20200519,000000,27.8,27.815,27.639,27.639,1335,0
+MOTG.US,D,20200520,000000,28.107,28.142,28.107,28.142,532,0
+MOTG.US,D,20200521,000000,28.052,28.052,27.819,27.819,2172,0
+MOTG.US,D,20200522,000000,27.734,27.734,27.734,27.734,78,0
+MOTG.US,D,20200526,000000,28.244,28.448,28.244,28.25,1472,0
+MOTG.US,D,20200527,000000,28.195,28.561,28.195,28.561,495,0
+MOTG.US,D,20200528,000000,28.837,28.925,28.689,28.689,3659,0
+MOTG.US,D,20200529,000000,28.766,28.766,28.766,28.766,58,0
+MOTG.US,D,20200601,000000,29.048,29.048,29.048,29.048,337,0
+MOTG.US,D,20200602,000000,29.218,29.363,29.218,29.363,470,0
+MOTG.US,D,20200603,000000,29.705,29.889,29.705,29.838,2684,0
+MOTG.US,D,20200604,000000,29.743,29.743,29.586,29.625,1007,0
+MOTG.US,D,20200605,000000,30.28,30.348,30.104,30.26,14882,0
+MOTG.US,D,20200608,000000,30.363,30.549,30.363,30.549,492,0
+MOTG.US,D,20200609,000000,30.235,30.235,30.234,30.234,206,0
+MOTG.US,D,20200610,000000,30.177,30.318,30.177,30.277,992,0
+MOTG.US,D,20200611,000000,28.945,28.945,28.571,28.571,581,0
+MOTG.US,D,20200612,000000,29.018,29.018,28.604,28.943,4176,0
+MOTG.US,D,20200615,000000,28.701,29.286,28.604,29.116,3311,0
+MOTG.US,D,20200616,000000,29.869,29.869,29.495,29.562,15647,0
+MOTG.US,D,20200617,000000,29.738,29.821,29.73,29.73,838,0
+MOTG.US,D,20200618,000000,29.658,29.658,29.658,29.658,154,0
+MOTG.US,D,20200619,000000,29.875,29.875,29.574,29.574,637,0
+MOTG.US,D,20200622,000000,29.627,29.693,29.528,29.693,431,0
+MOTG.US,D,20200623,000000,29.938,29.957,29.818,29.818,1467,0
+MOTG.US,D,20200624,000000,29.314,29.334,28.964,29.098,9198,0
+MOTG.US,D,20200625,000000,29.023,29.305,29.023,29.287,1565,0
+MOTG.US,D,20200626,000000,29.178,29.178,28.768,28.768,433,0
+MOTG.US,D,20200629,000000,28.964,29.02,28.964,29.02,621,0
+MOTG.US,D,20200630,000000,29.14,29.33,29.091,29.33,1477,0
+MOTG.US,D,20200701,000000,29.606,29.606,29.542,29.542,1036,0
+MOTG.US,D,20200702,000000,29.851,29.87,29.688,29.688,713,0
+MOTG.US,D,20200706,000000,30.142,30.146,30.05,30.146,5244,0
+MOTG.US,D,20200707,000000,29.987,29.997,29.806,29.806,2550,0
+MOTG.US,D,20200708,000000,29.801,30.064,29.801,30.064,1427,0
+MOTG.US,D,20200709,000000,29.714,29.918,29.714,29.903,1166,0
+MOTG.US,D,20200710,000000,29.841,30.147,29.841,30.147,732,0
+MOTG.US,D,20200713,000000,30.318,30.318,29.876,29.876,553,0
+MOTG.US,D,20200714,000000,29.728,30.165,29.728,30.165,1264,0
+MOTG.US,D,20200715,000000,30.503,30.608,30.503,30.608,231,0
+MOTG.US,D,20200716,000000,30.386,30.397,30.386,30.397,679,0
+MOTG.US,D,20200717,000000,30.502,30.649,30.502,30.621,2293,0
+MOTG.US,D,20200720,000000,30.591,30.765,30.591,30.765,1169,0
+MOTG.US,D,20200721,000000,31.053,31.053,30.844,30.848,740,0
+MOTG.US,D,20200722,000000,30.922,31,30.922,31,2037,0
+MOTG.US,D,20200723,000000,31.005,31.058,30.689,30.689,14981,0
+MOTG.US,D,20200724,000000,30.348,30.416,30.348,30.401,1101,0
+MOTG.US,D,20200727,000000,30.591,30.691,30.563,30.691,3522,0
+MOTG.US,D,20200728,000000,30.696,30.747,30.557,30.557,2581,0
+MOTG.US,D,20200729,000000,30.591,30.883,30.591,30.866,5387,0
+MOTG.US,D,20200730,000000,30.601,30.601,30.595,30.595,746,0
+MOTG.US,D,20200731,000000,30.24,30.28,30.169,30.26,6812,0
+MOTG.US,D,20200803,000000,30.406,30.646,30.376,30.601,7606,0
+MOTG.US,D,20200804,000000,30.581,30.628,30.581,30.612,1418,0
+MOTG.US,D,20200805,000000,30.815,30.815,30.797,30.797,1345,0
+MOTG.US,D,20200806,000000,30.688,30.854,30.688,30.854,1868,0
+MOTG.US,D,20200807,000000,30.798,30.798,30.798,30.798,41,0
+MOTG.US,D,20200810,000000,30.795,30.877,30.795,30.877,1135,0
+MOTG.US,D,20200811,000000,31.166,31.184,30.853,30.853,686,0
+MOTG.US,D,20200812,000000,31.307,31.307,31.267,31.267,1017,0
+MOTG.US,D,20200813,000000,31.28,31.28,31.059,31.193,8236,0
+MOTG.US,D,20200814,000000,31.126,31.133,31.009,31.07,8199,0
+MOTG.US,D,20200817,000000,31.257,31.257,31.257,31.257,152,0
+MOTG.US,D,20200818,000000,31.364,31.364,31.364,31.364,262,0
+MOTG.US,D,20200819,000000,31.409,31.438,31.202,31.202,792,0
+MOTG.US,D,20200820,000000,31.131,31.226,31.131,31.226,223,0
+MOTG.US,D,20200821,000000,31.038,31.148,31.038,31.148,1135,0
+MOTG.US,D,20200824,000000,31.428,31.428,31.364,31.418,2288,0
+MOTG.US,D,20200825,000000,31.555,31.625,31.555,31.625,104,0
+MOTG.US,D,20200826,000000,31.789,32.083,31.789,32.083,855,0
+MOTG.US,D,20200827,000000,31.959,32.144,31.959,32.058,629,0
+MOTG.US,D,20200828,000000,32.061,32.261,32.061,32.249,4770,0
+MOTG.US,D,20200831,000000,32.192,32.192,32.192,32.192,59,0
+MOTG.US,D,20200901,000000,32.061,32.252,32.061,32.252,3291,0
+MOTG.US,D,20200902,000000,32.548,32.816,32.548,32.795,454,0
+MOTG.US,D,20200903,000000,32.685,32.685,31.753,31.901,2452,0
+MOTG.US,D,20200904,000000,31.974,31.978,31.272,31.712,1540,0
+MOTG.US,D,20200908,000000,31.184,31.302,31.075,31.075,1611,0
+MOTG.US,D,20200909,000000,31.477,31.721,31.477,31.595,4076,0
+MOTG.US,D,20200910,000000,31.681,31.681,31.151,31.151,2226,0
+MOTG.US,D,20200911,000000,31.34,31.38,31.292,31.292,1039,0
+MOTG.US,D,20200914,000000,31.737,31.737,31.669,31.669,1456,0
+MOTG.US,D,20200915,000000,31.876,31.945,31.799,31.861,1347,0
+MOTG.US,D,20200916,000000,32.042,32.042,31.788,31.788,437,0
+MOTG.US,D,20200917,000000,31.467,31.599,31.438,31.599,2382,0
+MOTG.US,D,20200918,000000,31.661,31.662,31.326,31.37,1414,0
+MOTG.US,D,20200921,000000,30.591,30.835,30.552,30.835,2230,0
+MOTG.US,D,20200922,000000,31.055,31.055,31.055,31.055,139,0
+MOTG.US,D,20200923,000000,30.677,30.677,30.677,30.677,64,0
+MOTG.US,D,20200924,000000,30.561,30.709,30.561,30.709,261,0
+MOTG.US,D,20200925,000000,30.61,30.981,30.559,30.981,1511,0
+MOTG.US,D,20200928,000000,31.331,31.448,31.331,31.372,1960,0
+MOTG.US,D,20200929,000000,31.39,31.39,31.199,31.229,2550,0
+MOTG.US,D,20200930,000000,31.478,31.478,31.331,31.44,2196,0
+MOTG.US,D,20201001,000000,31.458,31.477,31.452,31.452,1514,0
+MOTG.US,D,20201002,000000,31.335,31.335,31.279,31.279,684,0
+MOTG.US,D,20201005,000000,31.633,31.721,31.545,31.71,2216,0
+MOTG.US,D,20201006,000000,31.623,31.862,31.502,31.502,642,0
+MOTG.US,D,20201007,000000,31.91,31.954,31.91,31.931,3902,0
+MOTG.US,D,20201008,000000,32.14,32.231,32.14,32.231,8127,0
+MOTG.US,D,20201009,000000,32.461,32.481,32.459,32.459,630,0
+MOTG.US,D,20201012,000000,32.738,32.82,32.7,32.747,3340,0
+MOTG.US,D,20201013,000000,32.588,32.588,32.588,32.588,234,0
+MOTG.US,D,20201014,000000,32.577,32.577,32.47,32.47,4822,0
+MOTG.US,D,20201015,000000,32.012,32.255,32.012,32.255,415,0
+MOTG.US,D,20201016,000000,32.607,32.607,32.442,32.442,2865,0
+MOTG.US,D,20201019,000000,32.529,32.529,31.998,31.998,3461,0
+MOTG.US,D,20201020,000000,32.198,32.251,32.081,32.081,5206,0
+MOTG.US,D,20201021,000000,32.195,32.195,32.048,32.048,1918,0
+MOTG.US,D,20201022,000000,32.127,32.127,32.127,32.127,80,0
+MOTG.US,D,20201023,000000,32.12,32.14,32.032,32.114,1122,0
+MOTG.US,D,20201026,000000,31.827,31.827,31.36,31.545,3843,0
+MOTG.US,D,20201027,000000,31.555,31.584,31.447,31.447,835,0
+MOTG.US,D,20201028,000000,30.912,30.912,30.464,30.464,1449,0
+MOTG.US,D,20201029,000000,30.803,30.803,30.679,30.803,280,0
+MOTG.US,D,20201030,000000,30.407,30.439,30.298,30.439,2622,0
+MOTG.US,D,20201102,000000,30.883,30.883,30.697,30.836,1497,0
+MOTG.US,D,20201103,000000,31.277,31.482,31.257,31.374,6197,0
+MOTG.US,D,20201104,000000,32.402,32.539,32.187,32.187,3135,0
+MOTG.US,D,20201105,000000,32.604,32.636,32.558,32.558,2264,0
+MOTG.US,D,20201106,000000,32.595,32.596,32.461,32.518,3136,0
+MOTG.US,D,20201109,000000,33.269,33.434,33.02,33.02,904,0
+MOTG.US,D,20201110,000000,33.043,33.142,33.034,33.084,3671,0
+MOTG.US,D,20201111,000000,33.298,33.318,33.187,33.261,3153,0
+MOTG.US,D,20201112,000000,33.191,33.191,32.869,32.869,1502,0
+MOTG.US,D,20201113,000000,33.026,33.376,33.026,33.328,8135,0
+MOTG.US,D,20201116,000000,33.61,33.61,33.575,33.575,1197,0
+MOTG.US,D,20201117,000000,33.541,33.629,33.539,33.539,1475,0
+MOTG.US,D,20201118,000000,33.628,33.629,33.358,33.358,2395,0
+MOTG.US,D,20201119,000000,33.278,33.48,33.278,33.48,1741,0
+MOTG.US,D,20201120,000000,33.483,33.483,33.429,33.429,414,0
+MOTG.US,D,20201123,000000,33.596,33.596,33.454,33.499,2085,0
+MOTG.US,D,20201124,000000,33.669,34.048,33.669,34.024,1399,0
+MOTG.US,D,20201125,000000,33.93,33.97,33.912,33.922,1926,0
+MOTG.US,D,20201127,000000,34.096,34.114,34.078,34.114,2297,0
+MOTG.US,D,20201130,000000,34.087,34.087,33.807,33.807,2071,0
+MOTG.US,D,20201201,000000,34.252,34.292,34.229,34.244,6344,0
+MOTG.US,D,20201202,000000,34.014,34.194,34.014,34.17,3404,0
+MOTG.US,D,20201203,000000,34.238,34.325,34.142,34.145,7495,0
+MOTG.US,D,20201204,000000,34.384,34.481,34.384,34.481,1325,0
+MOTG.US,D,20201207,000000,34.36,34.399,34.311,34.351,2014,0
+MOTG.US,D,20201208,000000,34.377,34.56,34.377,34.56,998,0
+MOTG.US,D,20201209,000000,34.565,34.613,34.428,34.493,2849,0
+MOTG.US,D,20201210,000000,34.36,34.399,34.33,34.395,1681,0
+MOTG.US,D,20201211,000000,34.204,34.34,34.165,34.34,1074,0
+MOTG.US,D,20201214,000000,34.555,34.555,34.234,34.234,1566,0
+MOTG.US,D,20201215,000000,34.408,34.586,34.408,34.586,321,0
+MOTG.US,D,20201216,000000,34.7,34.765,34.681,34.738,2077,0
+MOTG.US,D,20201217,000000,34.817,34.853,34.808,34.853,539,0
+MOTG.US,D,20201218,000000,34.837,34.837,34.711,34.768,3568,0
+MOTG.US,D,20201221,000000,33.951,33.951,33.664,33.843,1163,0
+MOTG.US,D,20201222,000000,33.699,33.832,33.699,33.777,3722,0
+MOTG.US,D,20201223,000000,34,34,33.921,33.974,867,0
+MOTG.US,D,20201224,000000,33.862,33.862,33.862,33.862,311,0
+MOTG.US,D,20201228,000000,34,34.028,33.891,33.912,6324,0
+MOTG.US,D,20201229,000000,34.246,34.246,34.019,34.047,7167,0
+MOTG.US,D,20201230,000000,34.285,34.286,34.236,34.246,3280,0
+MOTG.US,D,20201231,000000,34.128,34.246,34.113,34.246,2028,0
+MOTG.US,D,20210104,000000,34.503,34.503,33.928,34.088,4542,0
+MOTG.US,D,20210105,000000,34.276,34.463,34.187,34.405,5293,0
+MOTG.US,D,20210106,000000,34.522,34.769,34.522,34.543,4771,0
+MOTG.US,D,20210107,000000,34.7,34.778,34.7,34.778,1133,0
+MOTG.US,D,20210108,000000,34.838,35.166,34.838,35.166,4759,0
+MOTG.US,D,20210111,000000,34.883,34.94,34.877,34.883,9547,0
+MOTG.US,D,20210112,000000,34.951,35.078,34.94,35.078,1136,0
+MOTG.US,D,20210113,000000,35.06,35.089,34.996,35.02,9960,0
+MOTG.US,D,20210114,000000,35.291,35.419,35.291,35.291,2098,0
+MOTG.US,D,20210115,000000,35.134,35.134,35.01,35.01,455,0
+MOTG.US,D,20210119,000000,35.321,35.447,35.321,35.447,909,0
+MOTG.US,D,20210120,000000,35.636,35.79,35.636,35.79,1703,0
+MOTG.US,D,20210121,000000,35.804,35.804,35.695,35.713,515,0
+MOTG.US,D,20210122,000000,35.635,35.676,35.613,35.646,2054,0
+MOTG.US,D,20210125,000000,35.814,35.814,35.577,35.735,2088,0
+MOTG.US,D,20210126,000000,35.656,35.656,35.572,35.608,498,0
+MOTG.US,D,20210127,000000,35.094,35.094,34.759,34.759,3635,0
+MOTG.US,D,20210128,000000,35.262,35.262,35.119,35.119,1581,0
+MOTG.US,D,20210129,000000,34.716,34.73,34.305,34.445,1315,0
+MOTG.US,D,20210201,000000,34.621,34.877,34.601,34.858,3752,0
+MOTG.US,D,20210202,000000,35.183,35.38,35.134,35.348,2647,0
+MOTG.US,D,20210203,000000,35.281,35.341,35.262,35.286,2823,0
+MOTG.US,D,20210204,000000,35.301,35.499,35.252,35.499,1653,0
+MOTG.US,D,20210205,000000,35.681,35.735,35.681,35.724,9916,0
+MOTG.US,D,20210208,000000,35.971,36.05,35.971,36.05,1434,0
+MOTG.US,D,20210209,000000,36.25,36.25,36.25,36.25,151,0
+MOTG.US,D,20210210,000000,36.257,36.326,36.257,36.287,1098,0
+MOTG.US,D,20210211,000000,36.356,36.46,36.287,36.46,1779,0
+MOTG.US,D,20210212,000000,36.504,36.63,36.504,36.63,445,0
+MOTG.US,D,20210216,000000,36.804,36.869,36.769,36.774,6879,0
+MOTG.US,D,20210217,000000,36.523,36.523,36.374,36.495,3393,0
+MOTG.US,D,20210218,000000,36.198,36.29,36.08,36.266,2567,0
+MOTG.US,D,20210219,000000,36.435,36.514,36.375,36.402,1976,0
+MOTG.US,D,20210222,000000,36.267,36.376,36.166,36.166,1295,0
+MOTG.US,D,20210223,000000,35.863,36.107,35.794,36.107,2088,0
+MOTG.US,D,20210224,000000,35.814,36.226,35.814,36.226,1154,0
+MOTG.US,D,20210225,000000,35.488,35.636,35.412,35.412,2157,0
+MOTG.US,D,20210226,000000,35.4,35.41,35.065,35.065,3201,0
+MOTG.US,D,20210301,000000,35.557,35.843,35.557,35.809,7000,0
+MOTG.US,D,20210302,000000,35.824,35.824,35.663,35.663,890,0
+MOTG.US,D,20210303,000000,35.587,35.587,35.244,35.244,4648,0
+MOTG.US,D,20210304,000000,35.276,35.347,34.503,34.729,2232,0
+MOTG.US,D,20210305,000000,34.892,35.36,34.62,35.339,3502,0
+MOTG.US,D,20210308,000000,35.448,35.449,35.01,35.01,1987,0
+MOTG.US,D,20210309,000000,35.676,35.676,35.606,35.607,996,0
+MOTG.US,D,20210310,000000,35.736,35.744,35.686,35.707,1488,0
+MOTG.US,D,20210311,000000,36.095,36.128,36.03,36.03,2672,0
+MOTG.US,D,20210312,000000,35.809,35.967,35.809,35.967,3253,0
+MOTG.US,D,20210315,000000,35.962,36.138,35.932,36.138,683,0
+MOTG.US,D,20210316,000000,36.257,36.257,36.223,36.223,329,0
+MOTG.US,D,20210317,000000,36.079,36.454,36.079,36.408,4722,0
+MOTG.US,D,20210318,000000,36.28,36.376,35.933,36.011,12019,0
+MOTG.US,D,20210319,000000,35.932,36.197,35.932,36.119,2145,0
+MOTG.US,D,20210322,000000,36.208,36.494,36.208,36.425,6383,0
+MOTG.US,D,20210323,000000,36.287,36.317,35.942,35.978,2341,0
+MOTG.US,D,20210324,000000,36.006,36.006,35.729,35.729,770,0
+MOTG.US,D,20210325,000000,35.538,35.715,35.479,35.715,1891,0
+MOTG.US,D,20210326,000000,35.991,36.357,35.912,36.357,9502,0
+MOTG.US,D,20210329,000000,36.159,36.366,36.159,36.335,672,0
+MOTG.US,D,20210330,000000,36.169,36.198,36.124,36.124,1982,0
+MOTG.US,D,20210331,000000,36.287,36.385,36.228,36.272,7825,0
+MOTG.US,D,20210401,000000,36.474,36.724,36.474,36.724,4387,0
+MOTG.US,D,20210405,000000,37.056,37.223,37.055,37.211,6027,0
+MOTG.US,D,20210406,000000,37.09,37.233,37.09,37.12,3225,0
+MOTG.US,D,20210407,000000,37.027,37.027,36.987,37.011,2621,0
+MOTG.US,D,20210408,000000,37.263,37.302,37.209,37.302,425,0
+MOTG.US,D,20210409,000000,37.43,37.525,37.352,37.525,13272,0
+MOTG.US,D,20210412,000000,37.48,37.529,37.46,37.506,3263,0
+MOTG.US,D,20210413,000000,37.49,37.617,37.49,37.578,3115,0
+MOTG.US,D,20210414,000000,37.677,37.677,37.476,37.476,6305,0
+MOTG.US,D,20210415,000000,37.756,37.844,37.756,37.843,2020,0
+MOTG.US,D,20210416,000000,37.963,38.061,37.953,38.017,7959,0
+MOTG.US,D,20210419,000000,37.978,37.978,37.775,37.816,3345,0
+MOTG.US,D,20210420,000000,37.5,37.598,37.5,37.569,5163,0
+MOTG.US,D,20210421,000000,37.577,37.98,37.554,37.98,18697,0
+MOTG.US,D,20210422,000000,38.022,38.056,37.844,37.884,2822,0
+MOTG.US,D,20210423,000000,38.02,38.18,38.02,38.17,3831,0
+MOTG.US,D,20210426,000000,38.17,38.214,38.17,38.172,4259,0
+MOTG.US,D,20210427,000000,38.189,38.199,38.165,38.183,1723,0
+MOTG.US,D,20210428,000000,38.268,38.347,38.224,38.224,945,0
+MOTG.US,D,20210429,000000,38.194,38.288,38.07,38.246,4559,0
+MOTG.US,D,20210430,000000,37.963,38.002,37.913,37.935,1681,0
+MOTG.US,D,20210503,000000,38.13,38.189,38.12,38.12,5855,0
+MOTG.US,D,20210504,000000,37.706,37.725,37.568,37.725,798,0
+MOTG.US,D,20210505,000000,37.844,37.844,37.763,37.763,776,0
+MOTG.US,D,20210506,000000,37.687,38.011,37.687,38.011,2139,0
+MOTG.US,D,20210507,000000,38.332,38.357,38.307,38.312,2656,0
+MOTG.US,D,20210510,000000,38.239,38.287,37.905,37.905,16732,0
+MOTG.US,D,20210511,000000,37.667,37.736,37.45,37.736,6380,0
+MOTG.US,D,20210512,000000,37.43,37.49,37.055,37.055,5302,0
+MOTG.US,D,20210513,000000,37.301,37.479,37.301,37.419,1483,0
+MOTG.US,D,20210514,000000,37.775,37.961,37.775,37.961,2742,0
+MOTG.US,D,20210517,000000,37.79,37.845,37.746,37.845,637,0
+MOTG.US,D,20210518,000000,37.963,37.992,37.779,37.779,1450,0
+MOTG.US,D,20210519,000000,37.371,37.625,37.371,37.625,1217,0
+MOTG.US,D,20210520,000000,37.756,38.102,37.756,38.102,5456,0
+MOTG.US,D,20210521,000000,38.13,38.13,38.04,38.04,757,0
+MOTG.US,D,20210524,000000,38.347,38.396,38.347,38.382,10685,0
+MOTG.US,D,20210525,000000,38.347,38.347,38.347,38.347,87,0
+MOTG.US,D,20210526,000000,38.383,38.383,38.383,38.383,345,0
+MOTG.US,D,20210527,000000,38.456,38.456,38.437,38.437,1924,0
+MOTG.US,D,20210528,000000,38.663,38.722,38.593,38.593,29530,0
+MOTG.US,D,20210601,000000,38.988,38.988,38.713,38.742,4752,0
+MOTG.US,D,20210602,000000,38.732,38.732,38.619,38.674,2613,0
+MOTG.US,D,20210603,000000,38.505,38.505,38.446,38.469,680,0
+MOTG.US,D,20210604,000000,38.796,38.848,38.796,38.848,304,0
+MOTG.US,D,20210607,000000,38.78,38.812,38.78,38.812,1362,0
+MOTG.US,D,20210608,000000,38.731,38.742,38.709,38.709,488,0
+MOTG.US,D,20210609,000000,38.742,38.746,38.651,38.651,1979,0
+MOTG.US,D,20210610,000000,38.929,38.929,38.884,38.91,939,0
+MOTG.US,D,20210611,000000,38.85,38.924,38.85,38.924,286,0
+MOTG.US,D,20210614,000000,38.949,39.027,38.894,39.027,2749,0
+MOTG.US,D,20210615,000000,39.027,39.027,38.961,38.961,249,0
+MOTG.US,D,20210616,000000,39.052,39.057,38.777,38.777,1178,0
+MOTG.US,D,20210617,000000,38.771,38.771,38.672,38.71,1066,0
+MOTG.US,D,20210618,000000,38.199,38.219,38.134,38.134,933,0
+MOTG.US,D,20210621,000000,38.456,38.508,38.352,38.508,5753,0
+MOTG.US,D,20210622,000000,38.426,38.583,38.396,38.583,1307,0
+MOTG.US,D,20210623,000000,38.577,38.577,38.398,38.398,2273,0
+MOTG.US,D,20210624,000000,38.612,38.628,38.604,38.607,622,0
+MOTG.US,D,20210625,000000,38.721,38.721,38.721,38.721,234,0
+MOTG.US,D,20210628,000000,38.751,38.761,38.596,38.71,5535,0
+MOTG.US,D,20210629,000000,38.742,38.742,38.691,38.696,1160,0
+MOTG.US,D,20210630,000000,38.608,38.613,38.563,38.613,3781,0
+MOTG.US,D,20210701,000000,38.623,38.683,38.612,38.683,4278,0
+MOTG.US,D,20210702,000000,38.692,38.889,38.692,38.883,4011,0
+MOTG.US,D,20210706,000000,38.811,38.811,38.525,38.684,1912,0
+MOTG.US,D,20210707,000000,38.781,38.781,38.643,38.77,990,0
+MOTG.US,D,20210708,000000,38.17,38.415,38.111,38.34,2606,0
+MOTG.US,D,20210709,000000,38.682,38.81,38.682,38.81,4984,0
+MOTG.US,D,20210712,000000,38.781,38.86,38.781,38.843,1362,0
+MOTG.US,D,20210713,000000,38.771,38.87,38.694,38.694,4430,0
+MOTG.US,D,20210714,000000,39.018,39.018,38.811,38.84,2802,0
+MOTG.US,D,20210715,000000,38.682,38.682,38.387,38.581,14268,0
+MOTG.US,D,20210716,000000,38.643,38.643,38.374,38.426,4523,0
+MOTG.US,D,20210719,000000,37.583,37.805,37.583,37.805,1316,0
+MOTG.US,D,20210720,000000,37.805,38.364,37.805,38.364,965,0
+MOTG.US,D,20210721,000000,38.426,38.742,38.426,38.742,356,0
+MOTG.US,D,20210722,000000,38.742,38.757,38.677,38.757,3222,0
+MOTG.US,D,20210723,000000,38.967,39.074,38.967,39.074,2252,0
+MOTG.US,D,20210726,000000,38.909,38.939,38.781,38.939,8266,0
+MOTG.US,D,20210727,000000,38.662,38.734,38.548,38.734,3773,0
+MOTG.US,D,20210728,000000,38.815,39.017,38.815,38.96,1205,0
+MOTG.US,D,20210729,000000,38.998,39.127,38.998,39.083,3229,0
+MOTG.US,D,20210730,000000,38.88,38.909,38.88,38.907,2635,0
+MOTG.US,D,20210802,000000,39.323,39.33,39.11,39.11,450,0
+MOTG.US,D,20210803,000000,38.988,39.234,38.939,39.234,961,0
+MOTG.US,D,20210804,000000,39.255,39.255,39.16,39.16,1524,0
+MOTG.US,D,20210805,000000,39.36,39.4,39.36,39.4,324,0
+MOTG.US,D,20210806,000000,39.432,39.432,39.372,39.382,1530,0
+MOTG.US,D,20210809,000000,39.382,39.382,39.313,39.313,1574,0
+MOTG.US,D,20210810,000000,39.353,39.353,39.353,39.353,108,0
+MOTG.US,D,20210811,000000,39.501,39.568,39.5,39.568,1370,0
+MOTG.US,D,20210812,000000,39.45,39.559,39.444,39.546,1677,0
+MOTG.US,D,20210813,000000,39.687,39.688,39.648,39.67,996,0
+MOTG.US,D,20210816,000000,39.54,39.632,39.461,39.632,1745,0
+MOTG.US,D,20210817,000000,39.382,39.382,39.225,39.337,4271,0
+MOTG.US,D,20210818,000000,39.343,39.392,39.049,39.049,2301,0
+MOTG.US,D,20210819,000000,38.819,38.929,38.682,38.829,2558,0
+MOTG.US,D,20210820,000000,38.978,39.084,38.978,39.084,3907,0
+MOTG.US,D,20210823,000000,39.156,39.481,39.156,39.43,18399,0
+MOTG.US,D,20210824,000000,39.529,39.668,39.52,39.59,9094,0
+MOTG.US,D,20210825,000000,39.722,39.722,39.717,39.717,205,0
+MOTG.US,D,20210826,000000,39.644,39.668,39.499,39.499,11256,0
+MOTG.US,D,20210827,000000,39.781,39.806,39.678,39.771,12775,0
+MOTG.US,D,20210830,000000,39.777,39.865,39.747,39.807,2402,0
+MOTG.US,D,20210831,000000,39.802,39.802,39.802,39.802,383,0
+MOTG.US,D,20210901,000000,39.996,39.996,39.996,39.996,186,0
+MOTG.US,D,20210902,000000,40.093,40.093,40.072,40.076,1214,0
+MOTG.US,D,20210903,000000,40.112,40.171,40.112,40.168,816,0
+MOTG.US,D,20210907,000000,39.895,39.901,39.777,39.802,17309,0
+MOTG.US,D,20210908,000000,39.54,39.6,39.54,39.6,260,0
+MOTG.US,D,20210909,000000,39.639,39.639,39.406,39.406,470,0
+MOTG.US,D,20210910,000000,39.51,39.51,39.21,39.21,1292,0
+MOTG.US,D,20210913,000000,39.302,39.302,39.215,39.276,625,0
+MOTG.US,D,20210914,000000,39.461,39.461,39.08,39.08,719,0
+MOTG.US,D,20210915,000000,39.087,39.319,39.087,39.319,1046,0
+MOTG.US,D,20210916,000000,39.058,39.248,39.058,39.248,643,0
+MOTG.US,D,20210917,000000,38.85,38.85,38.835,38.835,624,0
+MOTG.US,D,20210920,000000,38.249,38.249,37.879,38.18,3719,0
+MOTG.US,D,20210921,000000,38.337,38.416,38.249,38.249,4520,0
+MOTG.US,D,20210922,000000,38.485,38.682,38.485,38.528,891,0
+MOTG.US,D,20210923,000000,38.83,39.026,38.83,39.018,752,0
+MOTG.US,D,20210924,000000,38.957,38.992,38.957,38.992,700,0
+MOTG.US,D,20210927,000000,38.949,39.013,38.949,38.957,5896,0
+MOTG.US,D,20210928,000000,38.396,38.396,38.208,38.208,2747,0
+MOTG.US,D,20210929,000000,38.229,38.416,38.229,38.257,2580,0
+MOTG.US,D,20210930,000000,38.278,38.312,37.973,37.996,8766,0
+MOTG.US,D,20211001,000000,37.972,38.406,37.972,38.288,3560,0
+MOTG.US,D,20211004,000000,37.973,37.973,37.963,37.97,816,0
+MOTG.US,D,20211005,000000,38.091,38.377,38.083,38.23,7535,0
+MOTG.US,D,20211006,000000,37.706,38.171,37.706,38.171,490,0
+MOTG.US,D,20211007,000000,38.732,38.732,38.554,38.554,2698,0
+MOTG.US,D,20211008,000000,38.559,38.663,38.51,38.555,1170,0
+MOTG.US,D,20211011,000000,38.613,38.748,38.441,38.441,1105,0
+MOTG.US,D,20211012,000000,38.367,38.387,38.242,38.295,987,0
+MOTG.US,D,20211013,000000,38.475,38.551,38.465,38.551,1685,0
+MOTG.US,D,20211014,000000,38.909,39.087,38.909,39.083,1010,0
+MOTG.US,D,20211015,000000,39.391,39.441,39.391,39.418,4691,0
+MOTG.US,D,20211018,000000,39.077,39.323,39.077,39.323,3249,0
+MOTG.US,D,20211019,000000,39.497,39.497,39.497,39.497,53,0
+MOTG.US,D,20211020,000000,39.49,39.49,39.49,39.49,147,0
+MOTG.US,D,20211021,000000,39.432,39.488,39.382,39.488,2552,0
+MOTG.US,D,20211022,000000,39.422,39.432,39.419,39.419,1303,0
+MOTG.US,D,20211025,000000,39.402,39.402,39.382,39.382,689,0
+MOTG.US,D,20211026,000000,39.382,39.402,39.345,39.345,1551,0
+MOTG.US,D,20211027,000000,39.096,39.096,39.096,39.096,1968,0
+MOTG.US,D,20211028,000000,39.446,39.446,39.446,39.446,60,0
+MOTG.US,D,20211029,000000,39.284,39.398,39.284,39.398,184,0
+MOTG.US,D,20211101,000000,39.441,39.496,39.441,39.496,215,0
+MOTG.US,D,20211102,000000,39.461,39.53,39.432,39.522,5014,0
+MOTG.US,D,20211103,000000,39.57,39.835,39.57,39.827,684,0
+MOTG.US,D,20211104,000000,39.648,39.926,39.648,39.926,1170,0
+MOTG.US,D,20211105,000000,40.299,40.299,40.22,40.231,1265,0
+MOTG.US,D,20211108,000000,40.417,40.417,40.269,40.27,4504,0
+MOTG.US,D,20211109,000000,40.289,40.289,40.161,40.182,602,0
+MOTG.US,D,20211110,000000,40.023,40.023,39.93,39.93,552,0
+MOTG.US,D,20211111,000000,39.998,39.998,39.932,39.932,817,0
+MOTG.US,D,20211112,000000,40.151,40.151,40.102,40.141,436,0
+MOTG.US,D,20211115,000000,40.26,40.261,40.107,40.111,1895,0
+MOTG.US,D,20211116,000000,39.954,39.974,39.861,39.861,725,0
+MOTG.US,D,20211117,000000,39.816,39.826,39.629,39.652,1879,0
+MOTG.US,D,20211118,000000,39.56,39.56,39.382,39.534,625,0
+MOTG.US,D,20211119,000000,39.461,39.461,39.224,39.224,1055,0
+MOTG.US,D,20211122,000000,39.293,39.294,38.994,38.994,4234,0
+MOTG.US,D,20211123,000000,38.889,39.003,38.889,39.003,788,0
+MOTG.US,D,20211124,000000,38.742,39.096,38.742,38.978,23832,0
+MOTG.US,D,20211126,000000,38.426,38.426,37.973,38.057,3867,0
+MOTG.US,D,20211129,000000,38.278,38.327,38.091,38.25,2473,0
+MOTG.US,D,20211130,000000,37.494,37.628,37.494,37.499,5891,0
+MOTG.US,D,20211201,000000,37.992,37.992,37.201,37.201,4619,0
+MOTG.US,D,20211202,000000,37.628,37.669,37.628,37.669,637,0
+MOTG.US,D,20211203,000000,37.45,37.469,37.273,37.469,626,0
+MOTG.US,D,20211206,000000,37.559,38.061,37.559,38.002,921,0
+MOTG.US,D,20211207,000000,38.318,38.663,38.318,38.63,1715,0
+MOTG.US,D,20211208,000000,38.623,38.777,38.623,38.777,3212,0
+MOTG.US,D,20211209,000000,38.543,38.584,38.489,38.489,843,0
+MOTG.US,D,20211213,000000,38.505,38.505,38.396,38.409,4971,0
+MOTG.US,D,20211214,000000,38.189,38.189,38.061,38.14,406,0
+MOTG.US,D,20211215,000000,38.15,38.591,38.06,38.591,1927,0
+MOTG.US,D,20211216,000000,38.663,38.702,38.584,38.613,2435,0
+MOTG.US,D,20211217,000000,38.446,38.446,38.153,38.153,913,0
+MOTG.US,D,20211220,000000,36.02,37.36,35.89,36.16,4100,0
+MOTG.US,D,20211221,000000,36.661,36.79,36.661,36.7764,1600,0
+MOTG.US,D,20211222,000000,36.86,37.0511,36.86,37.0511,700,0
+MOTG.US,D,20211223,000000,37.09,37.2447,37.09,37.2447,700,0
+MOTG.US,D,20211227,000000,37.36,37.5755,35.8,37.5755,26500,0
+MOTG.US,D,20211228,000000,37.65,37.6782,37.6052,37.6052,2200,0
+MOTG.US,D,20211229,000000,37.65,37.6902,37.5401,37.6902,12000,0
+MOTG.US,D,20211230,000000,37.68,37.75,37.6046,37.6046,3400,0
+MOTG.US,D,20211231,000000,37.44,37.67,37.44,37.5661,3941,0
+MOTG.US,D,20220103,000000,37.5,37.6995,37.5,37.6995,485,0
+MOTG.US,D,20220104,000000,37.8501,37.8501,37.7699,37.8269,4665,0
+MOTG.US,D,20220105,000000,37.88,37.885,37.3888,37.3888,713,0
+MOTG.US,D,20220106,000000,37.67,37.67,37.4889,37.4889,3827,0
+MOTG.US,D,20220107,000000,37.57,37.5709,37.57,37.5709,242,0
+MOTG.US,D,20220110,000000,37.15,37.6336,37.15,37.6336,1025,0
+MOTG.US,D,20220111,000000,37.89,38.06,37.89,38.0397,793,0
+MOTG.US,D,20220112,000000,38.04,38.1694,38.04,38.1567,1664,0
+MOTG.US,D,20220113,000000,38.33,38.33,37.9003,37.9003,2417,0
+MOTG.US,D,20220114,000000,37.9099,38.1426,37.85,38.1426,679,0
+MOTG.US,D,20220118,000000,37.76,37.8068,37.6272,37.6272,2124,0
+MOTG.US,D,20220119,000000,37.3495,37.3495,37.3495,37.3495,243,0
+MOTG.US,D,20220120,000000,37.399,37.399,36.9381,36.9381,307,0
+MOTG.US,D,20220121,000000,36.85,36.85,36.4765,36.4765,1386,0
+MOTG.US,D,20220124,000000,36.15,36.4092,35.29,36.4092,6405,0
+MOTG.US,D,20220125,000000,35.6908,36.195,35.6908,36.1391,5825,0
+MOTG.US,D,20220126,000000,36.38,36.63,35.74,35.9525,2979,0
+MOTG.US,D,20220127,000000,36.22,36.35,35.9485,35.9485,807,0
+MOTG.US,D,20220128,000000,36.22,36.3317,36.22,36.3317,1664,0
+MOTG.US,D,20220131,000000,36.31,38.17,36.3,36.8939,30218,0
+MOTG.US,D,20220201,000000,37.0019,37.1413,37.0019,37.1413,487,0
+MOTG.US,D,20220202,000000,37.1801,37.2571,37.1801,37.2571,1103,0
+MOTG.US,D,20220203,000000,36.5855,36.5855,36.5855,36.5855,245,0
+MOTG.US,D,20220204,000000,36.5,36.89,36.5,36.7165,876,0
+MOTG.US,D,20220207,000000,36.8299,36.869,36.6779,36.6779,1742,0
+MOTG.US,D,20220208,000000,36.78,37.11,36.78,37.07,1566,0
+MOTG.US,D,20220209,000000,37.4549,37.53,37.4549,37.4893,539,0
+MOTG.US,D,20220210,000000,37.1,37.24,37.06,37.24,518,0
+MOTG.US,D,20220211,000000,37.1,37.1,36.9097,36.9097,656,0
+MOTG.US,D,20220214,000000,36.95,36.95,36.5362,36.7228,1476,0
+MOTG.US,D,20220215,000000,37.13,37.13,37.1294,37.1294,100,0
+MOTG.US,D,20220216,000000,37.2535,37.2535,37.2535,37.2535,55,0
+MOTG.US,D,20220217,000000,36.83,36.83,36.6259,36.6259,609,0
+MOTG.US,D,20220218,000000,36.53,36.53,36.3641,36.3641,144,0
+MOTG.US,D,20220222,000000,36.32,36.32,36.05,36.0956,1559,0
+MOTG.US,D,20220223,000000,36.3799,36.3799,35.7136,35.7136,595,0
+MOTG.US,D,20220224,000000,35.02,35.6968,35,35.6968,2494,0
+MOTG.US,D,20220225,000000,36.3159,36.5065,36.3159,36.5065,3170,0
+MOTG.US,D,20220228,000000,36.3161,36.3164,35.9799,36.3164,1985,0
+MOTG.US,D,20220301,000000,36.36,36.36,35.6934,35.6934,902,0
+MOTG.US,D,20220302,000000,36.21,36.38,36.21,36.2932,646,0
+MOTG.US,D,20220303,000000,36.1301,36.1301,35.7,35.7734,1161,0
+MOTG.US,D,20220304,000000,35.0969,35.2644,35.05,35.2644,6506,0
+MOTG.US,D,20220307,000000,34.95,34.95,34.31,34.418,2420,0
+MOTG.US,D,20220308,000000,34.25,34.44,34.13,34.1667,3278,0
+MOTG.US,D,20220309,000000,35.1509,35.19,35.0708,35.0708,623,0
+MOTG.US,D,20220310,000000,34.54,34.792,34.54,34.792,275,0
+MOTG.US,D,20220311,000000,34.6501,34.67,34.365,34.365,1404,0
+MOTG.US,D,20220314,000000,34.7198,34.78,34.3579,34.3579,649,0
+MOTG.US,D,20220315,000000,34.73,34.9161,34.73,34.9161,231,0
+MOTG.US,D,20220316,000000,35.17,35.5825,35.17,35.5825,959,0
+MOTG.US,D,20220317,000000,35.41,35.9835,35.41,35.9835,1641,0
+MOTG.US,D,20220318,000000,36.028,36.3898,36.028,36.3898,374,0
+MOTG.US,D,20220321,000000,36.33,36.33,36.01,36.1475,1305,0
+MOTG.US,D,20220322,000000,36.62,36.62,36.6177,36.6177,220,0
+MOTG.US,D,20220323,000000,36.0876,36.0876,36.0876,36.0876,54,0
+MOTG.US,D,20220324,000000,36.5172,36.5172,36.5172,36.5172,3,0
+MOTG.US,D,20220325,000000,36.6,36.71,36.54,36.71,2127,0
+MOTG.US,D,20220328,000000,36.65,36.7619,36.65,36.7619,686,0
+MOTG.US,D,20220329,000000,37.15,37.33,37.14,37.33,4611,0
+MOTG.US,D,20220330,000000,37.24,37.24,37.0589,37.0589,1310,0
+MOTG.US,D,20220331,000000,36.95,37.009,36.48,36.48,3473,0
+MOTG.US,D,20220401,000000,36.73,36.8039,36.73,36.8039,3097,0
+MOTG.US,D,20220404,000000,37.0386,37.0386,37.0386,37.0386,130,0
+MOTG.US,D,20220405,000000,36.66,36.66,36.4987,36.4987,234,0
+MOTG.US,D,20220406,000000,36.17,36.3,36.17,36.3,1318,0
+MOTG.US,D,20220407,000000,36.3924,36.3924,36.3924,36.3924,130,0
+MOTG.US,D,20220408,000000,36.22,36.5,36.22,36.28,3687,0
+MOTG.US,D,20220411,000000,36.28,36.3,36.0995,36.0995,1962,0
+MOTG.US,D,20220412,000000,36.3494,36.35,35.9111,35.9111,1078,0
+MOTG.US,D,20220413,000000,36.1,36.1007,35.32,36.1007,32410,0
+MOTG.US,D,20220414,000000,35.91,35.91,35.7381,35.7433,574,0
+MOTG.US,D,20220418,000000,35.7399,35.74,35.6209,35.6209,1707,0
+MOTG.US,D,20220419,000000,35.67,36.1093,35.67,36.1093,2169,0
+MOTG.US,D,20220420,000000,36.389,36.389,36.2175,36.2175,2027,0
+MOTG.US,D,20220421,000000,36.085,36.085,35.7482,35.7482,443,0
+MOTG.US,D,20220422,000000,35.5,35.5,34.9953,34.9953,766,0
+MOTG.US,D,20220425,000000,34.56,35.0737,34.48,35.0737,2141,0
+MOTG.US,D,20220426,000000,34.76,34.76,34.2607,34.2607,1073,0
+MOTG.US,D,20220427,000000,34.35,34.48,34.2343,34.2343,1165,0
+MOTG.US,D,20220428,000000,34.39,34.816,34.39,34.816,167,0
+MOTG.US,D,20220429,000000,34.1,34.1,34.0233,34.0233,210,0
+MOTG.US,D,20220502,000000,34,34.0422,33.52,34.0422,5392,0
+MOTG.US,D,20220503,000000,34.21,34.2489,34.21,34.2489,812,0
+MOTG.US,D,20220504,000000,34.3399,35.1127,34.3399,35.1127,1812,0
+MOTG.US,D,20220505,000000,33.9199,33.9884,33.86,33.9884,1052,0
+MOTG.US,D,20220506,000000,33.45,33.84,33.45,33.6511,1877,0
+MOTG.US,D,20220509,000000,33.275,33.28,32.9329,32.9329,2914,0
+MOTG.US,D,20220510,000000,33.0154,33.0154,33.0154,33.0154,37,0
+MOTG.US,D,20220511,000000,33.1301,33.3,32.5854,32.5854,2214,0
+MOTG.US,D,20220512,000000,32.5,32.6799,32.3367,32.6424,3270,0
+MOTG.US,D,20220513,000000,33.43,33.4357,33.425,33.4357,589,0
+MOTG.US,D,20220516,000000,33.3799,33.4309,33.3799,33.4309,1487,0
+MOTG.US,D,20220517,000000,34.177,34.177,34.177,34.177,140,0
+MOTG.US,D,20220518,000000,33.79,33.79,33.0411,33.0411,1062,0
+MOTG.US,D,20220519,000000,33,33.1195,33,33.0829,820,0
+MOTG.US,D,20220520,000000,33.1462,33.1462,33.1462,33.1462,241,0
+MOTG.US,D,20220523,000000,33.29,33.71,33.29,33.6226,1790,0
+MOTG.US,D,20220524,000000,33.32,33.66,33.32,33.65,11222,0
+MOTG.US,D,20220525,000000,33.64,33.9057,33.64,33.9057,104,0
+MOTG.US,D,20220526,000000,34.1199,34.346,34.1199,34.346,214,0
+MOTG.US,D,20220527,000000,34.8093,34.8093,34.8093,34.8093,145,0
+MOTG.US,D,20220531,000000,34.7,34.7,34.6571,34.6571,327,0
+MOTG.US,D,20220601,000000,34.54,34.54,34.4311,34.4311,390,0
+MOTG.US,D,20220602,000000,34.45,35.0366,34.45,35.0366,222,0
+MOTG.US,D,20220603,000000,34.5534,34.5534,34.5534,34.5534,125,0
+MOTG.US,D,20220606,000000,34.6393,34.6393,34.56,34.61,856,0
+MOTG.US,D,20220607,000000,34.52,34.8169,34.52,34.8169,363,0
+MOTG.US,D,20220608,000000,34.48,34.5,34.28,34.343,646,0
+MOTG.US,D,20220609,000000,34.0287,34.0287,33.5727,33.5727,3397,0
+MOTG.US,D,20220610,000000,32.7356,32.7646,32.7356,32.7646,403,0
+MOTG.US,D,20220613,000000,32,32.12,31.583,31.583,3356,0
+MOTG.US,D,20220614,000000,31.78,31.78,31.4195,31.4195,1367,0
+MOTG.US,D,20220615,000000,31.9258,31.9258,31.9258,31.9258,160,0
+MOTG.US,D,20220616,000000,30.95,31.19,30.86,30.9827,8615,0
+MOTG.US,D,20220617,000000,31.1828,31.1828,31.1828,31.1828,80,0
+MOTG.US,D,20220621,000000,31.4,31.8301,31.4,31.7861,1565,0
+MOTG.US,D,20220622,000000,31.8915,31.8915,31.8029,31.8029,539,0
+MOTG.US,D,20220623,000000,31.82,32.0242,31.73,32.0242,508,0
+MOTG.US,D,20220624,000000,32.7401,33.17,32.7401,33.17,58242,0
+MOTG.US,D,20220627,000000,33.1,33.19,33.0484,33.0484,4553,0
+MOTG.US,D,20220628,000000,32.805,32.805,32.5238,32.5238,2948,0
+MOTG.US,D,20220629,000000,32.41,32.48,32.41,32.4143,1646,0
+MOTG.US,D,20220630,000000,32.1117,32.1117,32.1117,32.1117,75,0
+MOTG.US,D,20220701,000000,32.11,32.2696,32.11,32.2696,416,0
+MOTG.US,D,20220705,000000,32.1411,32.1411,32.1411,32.1411,7,0
+MOTG.US,D,20220706,000000,32.12,32.2441,32.12,32.2441,1773,0
+MOTG.US,D,20220707,000000,32.46,32.7172,32.46,32.7172,1294,0
+MOTG.US,D,20220708,000000,32.7045,32.7045,32.7045,32.7045,132,0
+MOTG.US,D,20220711,000000,32.29,32.29,32.1867,32.1867,582,0
+MOTG.US,D,20220712,000000,32.0535,32.0535,32.0535,32.0535,133,0
+MOTG.US,D,20220713,000000,32.0305,32.0305,32.0305,32.0305,137,0
+MOTG.US,D,20220714,000000,31.35,31.882,31.35,31.882,150,0
+MOTG.US,D,20220715,000000,32.4461,32.4461,32.4461,32.4461,117,0
+MOTG.US,D,20220718,000000,32.76,32.7765,32.3006,32.3006,712,0
+MOTG.US,D,20220719,000000,33.17,33.2239,33.17,33.2239,1930,0
+MOTG.US,D,20220720,000000,33.3651,33.3684,33.3651,33.3684,154,0
+MOTG.US,D,20220721,000000,33.7253,33.7253,33.545,33.7253,401,0
+MOTG.US,D,20220722,000000,33.5501,33.5501,33.4707,33.4707,478,0
+MOTG.US,D,20220725,000000,33.5705,33.5705,33.5499,33.551,706,0
+MOTG.US,D,20220726,000000,33.1,33.1,33.1,33.1,158,0
+MOTG.US,D,20220727,000000,33.21,33.8369,33.21,33.8369,1444,0
+MOTG.US,D,20220728,000000,33.99,34.1821,33.99,34.1821,309,0
+MOTG.US,D,20220729,000000,34.11,34.3806,34.11,34.3806,1971,0
+MOTG.US,D,20220801,000000,34.24,34.32,34.24,34.27,1085,0
+MOTG.US,D,20220802,000000,34.38,34.38,34.01,34.01,653,0
+MOTG.US,D,20220803,000000,34.2782,34.5865,34.2782,34.5865,1659,0
+MOTG.US,D,20220804,000000,34.669,34.6854,34.61,34.6854,2145,0
+MOTG.US,D,20220805,000000,34.57,34.57,34.5517,34.5577,1046,0
+MOTG.US,D,20220808,000000,34.81,34.83,34.52,34.5295,2859,0
+MOTG.US,D,20220809,000000,34.1399,34.1399,34.1399,34.1399,20,0
+MOTG.US,D,20220810,000000,34.68,34.9869,34.68,34.9869,2338,0
+MOTG.US,D,20220811,000000,35.2,35.2,34.9278,34.9278,547,0
+MOTG.US,D,20220812,000000,35.15,35.4509,35.15,35.4509,349,0
+MOTG.US,D,20220815,000000,35.4,35.5044,35.4,35.5044,1309,0
+MOTG.US,D,20220816,000000,35.3599,35.55,35.3,35.5275,7850,0
+MOTG.US,D,20220817,000000,35.1768,35.1768,35.1768,35.1768,96,0
+MOTG.US,D,20220818,000000,35.2498,35.2498,35.186,35.186,469,0
+MOTG.US,D,20220819,000000,34.6675,34.73,34.62,34.62,1590,0
+MOTG.US,D,20220822,000000,33.97,34,33.9354,33.9354,859,0
+MOTG.US,D,20220823,000000,33.98,34.0019,33.8462,33.8462,6955,0
+MOTG.US,D,20220824,000000,34.01,34.01,33.9299,33.9365,670,0
+MOTG.US,D,20220825,000000,34.3661,34.3661,34.3661,34.3661,118,0
+MOTG.US,D,20220826,000000,33.7012,33.7012,33.244,33.244,643,0
+MOTG.US,D,20220829,000000,32.99,33.1108,32.99,32.9923,748,0
+MOTG.US,D,20220830,000000,33.0212,33.0212,32.63,32.6584,866,0
+MOTG.US,D,20220831,000000,32.77,32.77,32.5175,32.5175,452,0
+MOTG.US,D,20220901,000000,32.1,32.29,31.91,32.29,946,0
+MOTG.US,D,20220902,000000,32.7286,32.7286,32.0091,32.0091,387,0
+MOTG.US,D,20220906,000000,31.81,32.04,31.81,31.8388,747,0
+MOTG.US,D,20220907,000000,31.9514,32.3754,31.9514,32.3754,481,0
+MOTG.US,D,20220908,000000,32.43,32.5599,32.24,32.5599,481,0
+MOTG.US,D,20220909,000000,33.12,33.1693,33.0897,33.1693,1257,0
+MOTG.US,D,20220912,000000,33.4456,33.4818,33.4456,33.4818,1562,0
+MOTG.US,D,20220913,000000,33.4456,33.4456,32.0844,32.0844,49,0
+MOTG.US,D,20220914,000000,31.93,32.1044,31.93,32.1044,1705,0
+MOTG.US,D,20220915,000000,31.78,32.009,31.7132,31.7132,2695,0
+MOTG.US,D,20220916,000000,31.34,31.4602,31.25,31.4602,457,0
+MOTG.US,D,20220919,000000,31.25,31.6148,31.25,31.6148,886,0
+MOTG.US,D,20220920,000000,31.25,31.29,31.02,31.19,1095,0
+MOTG.US,D,20220921,000000,30.87,30.87,30.761,30.761,382,0
+MOTG.US,D,20220922,000000,30.46,30.5,30.4,30.4584,9886,0
+MOTG.US,D,20220923,000000,29.695,29.7836,29.621,29.7836,724,0
+MOTG.US,D,20220926,000000,29.6213,29.6213,29.46,29.5303,3804,0
+MOTG.US,D,20220927,000000,29.73,29.73,29.3925,29.3925,1338,0
+MOTG.US,D,20220928,000000,29.33,30.0911,29.32,30.0684,6117,0
+MOTG.US,D,20220929,000000,29.5399,31.49,29,29.55,262258,0
+MOTG.US,D,20220930,000000,29.64,29.6401,29.1995,29.1995,1500,0
+MOTG.US,D,20221003,000000,29.8,29.944,29.775,29.944,8215,0
+MOTG.US,D,20221004,000000,31,31.1104,31,31.1104,5314,0
+MOTG.US,D,20221005,000000,30.87,31.24,30.87,31.032,3773,0
+MOTG.US,D,20221006,000000,30.739,30.739,30.6343,30.6343,394,0
+MOTG.US,D,20221007,000000,30.21,30.21,29.8573,29.8573,494,0
+MOTG.US,D,20221010,000000,29.62,29.645,29.549,29.5982,3047,0
+MOTG.US,D,20221011,000000,29.559,29.559,29.2122,29.2122,342,0
+MOTG.US,D,20221012,000000,29.31,29.31,29.225,29.225,1584,0
+MOTG.US,D,20221013,000000,29.59,29.9032,29.59,29.9032,358,0
+MOTG.US,D,20221014,000000,29.46,29.46,29.162,29.162,993,0
+MOTG.US,D,20221017,000000,29.9,29.9001,29.82,29.8266,1858,0
+MOTG.US,D,20221018,000000,30.06,30.06,29.9896,30.0521,902,0
+MOTG.US,D,20221019,000000,29.73,29.77,29.6014,29.7206,3444,0
+MOTG.US,D,20221020,000000,30.0301,30.0301,29.6414,29.6414,238,0
+MOTG.US,D,20221021,000000,30.299,30.299,30.2544,30.2544,376,0
+MOTG.US,D,20221024,000000,30.1901,30.3275,30.1901,30.3275,595,0
+MOTG.US,D,20221025,000000,30.8919,30.8919,30.8919,30.8919,39,0
+MOTG.US,D,20221026,000000,31.06,31.06,30.91,30.9901,1300,0
+MOTG.US,D,20221027,000000,30.9339,30.9339,30.9339,30.9339,46,0
+MOTG.US,D,20221028,000000,31.37,31.5956,31.37,31.5956,583,0
+MOTG.US,D,20221031,000000,31.3,31.44,31.3,31.33,4761,0
+MOTG.US,D,20221101,000000,31.3,31.43,31.3,31.4011,426,0
+MOTG.US,D,20221102,000000,31.3231,31.3231,30.7681,30.7681,648,0
+MOTG.US,D,20221103,000000,30.3,30.5301,30.24,30.4166,8598,0
+MOTG.US,D,20221104,000000,30.9375,31.2866,30.9375,31.2866,518,0
+MOTG.US,D,20221107,000000,31.49,31.5926,31.49,31.5926,263,0
+MOTG.US,D,20221108,000000,31.79,31.8235,31.79,31.8235,911,0
+MOTG.US,D,20221109,000000,31.68,31.68,31.3589,31.3589,307,0
+MOTG.US,D,20221110,000000,32.51,33.1274,32.5,33.1274,1187,0
+MOTG.US,D,20221111,000000,33.3016,33.6107,33.3016,33.6107,3044,0
+MOTG.US,D,20221114,000000,33.43,33.43,33.2236,33.2236,224,0
+MOTG.US,D,20221115,000000,33.78,33.78,33.67,33.6792,1836,0
+MOTG.US,D,20221116,000000,33.49,33.49,33.3811,33.3811,1769,0
+MOTG.US,D,20221117,000000,33.07,33.2449,33.07,33.2449,1590,0
+MOTG.US,D,20221118,000000,33.3402,33.41,33.27,33.338,711,0
+MOTG.US,D,20221121,000000,33.14,33.2904,33.0932,33.2904,7614,0
+MOTG.US,D,20221122,000000,33.48,33.5989,33.48,33.5989,790,0
+MOTG.US,D,20221123,000000,33.89,33.95,33.82,33.9085,826,0
+MOTG.US,D,20221125,000000,33.94,33.94,33.9034,33.9034,257,0
+MOTG.US,D,20221128,000000,33.3931,33.3931,33.3931,33.3931,104,0
+MOTG.US,D,20221129,000000,33.48,33.61,33.38,33.45,1525,0
+MOTG.US,D,20221130,000000,33.45,34.37,33.45,34.37,839,0
+MOTG.US,D,20221201,000000,34.49,34.5776,34.34,34.5776,2231,0
+MOTG.US,D,20221202,000000,34.32,34.5748,34.32,34.5748,994,0
+MOTG.US,D,20221205,000000,34.2,34.2,33.92,34.0153,725,0
+MOTG.US,D,20221206,000000,34.01,34.01,33.58,33.71,1628,0
+MOTG.US,D,20221207,000000,33.71,33.85,33.71,33.7786,2845,0
+MOTG.US,D,20221208,000000,33.97,33.97,33.9299,33.9316,844,0
+MOTG.US,D,20221209,000000,33.96,34.04,33.7907,33.7907,1117,0
+MOTG.US,D,20221212,000000,33.91,34.1061,33.8486,34.1061,4346,0
+MOTG.US,D,20221213,000000,35.11,35.11,34.42,34.4829,2645,0
+MOTG.US,D,20221214,000000,34.62,34.7,34.23,34.3404,629,0
+MOTG.US,D,20221215,000000,33.77,33.77,33.3108,33.4187,2634,0
+MOTG.US,D,20221216,000000,33.15,33.2342,33.15,33.2342,303,0
+MOTG.US,D,20221219,000000,32.09,32.09,31.9595,31.9595,3079,0
+MOTG.US,D,20221220,000000,31.82,32,31.82,31.9988,1306,0
+MOTG.US,D,20221221,000000,32.12,32.45,32.12,32.43,1328,0
+MOTG.US,D,20221222,000000,31.829,32.0239,31.69,32.0239,791,0
+MOTG.US,D,20221223,000000,31.9761,32.1307,31.9761,32.1307,605,0
+MOTG.US,D,20221227,000000,32.1,32.2788,32.0976,32.1598,10804,0
+MOTG.US,D,20221228,000000,31.9619,32.02,31.875,31.89,7750,0
+MOTG.US,D,20221229,000000,32.258,32.38,32.258,32.3523,508,0
+MOTG.US,D,20221230,000000,32.0819,32.1316,31.92,32.1316,824,0
+MOTG.US,D,20230103,000000,32.29,32.29,32.2707,32.2707,448,0
+MOTG.US,D,20230104,000000,32.64,32.85,32.64,32.7206,2949,0
+MOTG.US,D,20230105,000000,32.3725,32.3725,32.3725,32.3725,937,0
+MOTG.US,D,20230106,000000,32.861,33.0929,32.861,33.0929,417,0
+MOTG.US,D,20230109,000000,33.3714,33.5321,33.2105,33.2105,3543,0
+MOTG.US,D,20230110,000000,33.16,33.3893,33.16,33.3893,316,0
+MOTG.US,D,20230111,000000,33.43,33.6359,33.43,33.6359,254,0
+MOTG.US,D,20230112,000000,33.75,33.8611,33.67,33.8611,4153,0
+MOTG.US,D,20230113,000000,33.909,34.0179,33.909,34.0179,266,0
+MOTG.US,D,20230117,000000,33.995,33.995,33.9211,33.9211,338,0
+MOTG.US,D,20230118,000000,33.8,33.8,33.52,33.52,1626,0
+MOTG.US,D,20230119,000000,33.49,33.49,33.3884,33.3884,487,0
+MOTG.US,D,20230120,000000,33.74,33.8616,33.74,33.85,1109,0
+MOTG.US,D,20230123,000000,34.26,34.26,34.1018,34.207,1321,0
+MOTG.US,D,20230124,000000,34.189,34.189,34.1538,34.1538,741,0
+MOTG.US,D,20230125,000000,33.8013,34.26,33.8013,34.2468,2706,0
+MOTG.US,D,20230126,000000,34.13,34.4315,34.13,34.4315,7361,0
+MOTG.US,D,20230127,000000,34.3,34.43,34.25,34.361,1088,0
+MOTG.US,D,20230130,000000,34.27,34.27,34.04,34.04,1159,0
+MOTG.US,D,20230131,000000,34.29,34.4516,34.29,34.4516,1040,0
+MOTG.US,D,20230201,000000,34.4488,34.93,34.4488,34.8384,320,0
+MOTG.US,D,20230202,000000,35.03,35.03,34.76,34.9196,1871,0
+MOTG.US,D,20230203,000000,34.53,34.77,34.53,34.55,1525,0
+MOTG.US,D,20230206,000000,34.23,34.3,34.23,34.2899,3386,0
+MOTG.US,D,20230207,000000,34.2894,34.6366,34.2894,34.6366,902,0
+MOTG.US,D,20230208,000000,34.56,34.56,34.4286,34.4286,2733,0
+MOTG.US,D,20230209,000000,34.35,34.35,34.147,34.147,2254,0
+MOTG.US,D,20230210,000000,34.02,34.08,33.94,34.057,2147,0
+MOTG.US,D,20230213,000000,34.4084,34.5196,34.4084,34.5196,1716,0
+MOTG.US,D,20230214,000000,34.27,34.44,34.27,34.4344,1455,0
+MOTG.US,D,20230215,000000,34.11,34.3803,34.11,34.3803,1885,0
+MOTG.US,D,20230216,000000,34.33,34.36,34.07,34.104,13295,0
+MOTG.US,D,20230217,000000,34.04,34.19,34.04,34.19,1583,0
+MOTG.US,D,20230221,000000,33.92,33.92,33.545,33.545,3666,0
+MOTG.US,D,20230222,000000,33.72,33.72,33.42,33.4825,3878,0
+MOTG.US,D,20230223,000000,33.643,33.643,33.643,33.643,80,0
+MOTG.US,D,20230224,000000,33.1168,33.21,33.09,33.193,3111,0
+MOTG.US,D,20230227,000000,33.48,33.48,33.3726,33.3726,3944,0
+MOTG.US,D,20230228,000000,33.29,33.335,33.17,33.17,1852,0
+MOTG.US,D,20230301,000000,33.22,33.29,33.173,33.19,4774,0
+MOTG.US,D,20230302,000000,33.049,33.335,33,33.33,6774,0
+MOTG.US,D,20230303,000000,33.31,33.8684,33.31,33.6533,3106,0
+MOTG.US,D,20230306,000000,33.749,33.749,33.5228,33.5228,234,0
+MOTG.US,D,20230307,000000,33.0089,33.0089,32.79,32.9495,14104,0
+MOTG.US,D,20230308,000000,33.06,33.073,33.06,33.073,397,0
+MOTG.US,D,20230309,000000,33.0917,33.12,32.5397,32.5397,3066,0
+MOTG.US,D,20230310,000000,32.409,32.41,32.1305,32.1305,1036,0
+MOTG.US,D,20230313,000000,31.81,32.14,31.81,31.9497,4648,0
+MOTG.US,D,20230314,000000,32.18,32.56,32.18,32.433,6712,0
+MOTG.US,D,20230315,000000,31.83,31.96,31.78,31.8863,1647,0
+MOTG.US,D,20230316,000000,31.65,32.4284,31.65,32.4284,7516,0
+MOTG.US,D,20230317,000000,32,32.15,32,32.12,2792,0
+MOTG.US,D,20230320,000000,32.43,32.52,32.43,32.4988,974,0
+MOTG.US,D,20230321,000000,32.8,32.9586,32.78,32.9048,2887,0
+MOTG.US,D,20230322,000000,32.83,32.98,32.5442,32.5442,1080,0
+MOTG.US,D,20230323,000000,32.75,32.94,32.45,32.5939,1085,0
+MOTG.US,D,20230324,000000,32.3,32.54,32.3,32.5324,520,0
+MOTG.US,D,20230327,000000,32.82,32.8232,32.81,32.8232,641,0
+MOTG.US,D,20230328,000000,32.95,32.97,32.933,32.94,7237,0
+MOTG.US,D,20230329,000000,33.2994,33.3972,33.2992,33.3972,1606,0
+MOTG.US,D,20230330,000000,33.69,33.69,33.58,33.5919,1628,0
+MOTG.US,D,20230331,000000,33.76,33.8035,33.7,33.8035,1588,0
+MOTG.US,D,20230403,000000,33.809,33.9193,33.809,33.9193,2525,0
+MOTG.US,D,20230404,000000,33.6,33.69,33.6,33.6899,14226,0
+MOTG.US,D,20230405,000000,33.51,33.52,33.42,33.4964,26983,0
+MOTG.US,D,20230406,000000,33.709,33.709,33.6761,33.6761,4443,0
+MOTG.US,D,20230410,000000,33.6,33.7294,33.5236,33.7294,4179,0
+MOTG.US,D,20230411,000000,33.87,33.9242,33.87,33.877,1443,0
+MOTG.US,D,20230412,000000,34.05,34.05,33.7882,33.7882,3303,0
+MOTG.US,D,20230413,000000,33.94,34.14,33.94,34.1029,5461,0
+MOTG.US,D,20230414,000000,33.93,33.9534,33.89,33.9534,1851,0
+MOTG.US,D,20230417,000000,33.77,34.07,33.77,34.07,889,0
+MOTG.US,D,20230418,000000,34.05,34.12,34.05,34.12,4353,0
+MOTG.US,D,20230419,000000,34.0475,34.13,34.0475,34.1103,1800,0
+MOTG.US,D,20230420,000000,34.18,34.22,34.1359,34.1359,884,0
+MOTG.US,D,20230421,000000,34.09,34.1597,34.09,34.1001,2267,0
+MOTG.US,D,20230424,000000,34.06,34.13,34.06,34.1,4743,0
+MOTG.US,D,20230425,000000,33.89,33.89,33.6,33.6,1720,0
+MOTG.US,D,20230426,000000,33.73,33.73,33.536,33.536,589,0
+MOTG.US,D,20230427,000000,33.8713,33.9865,33.8713,33.9865,2714,0
+MOTG.US,D,20230428,000000,33.8401,34.1964,33.84,34.1964,5531,0
+MOTG.US,D,20230501,000000,34.22,34.25,34.178,34.178,2829,0
+MOTG.US,D,20230502,000000,33.83,33.83,33.64,33.79,1767,0
+MOTG.US,D,20230503,000000,33.965,34.09,33.8022,33.8022,1290,0
+MOTG.US,D,20230504,000000,33.53,33.61,33.49,33.554,1196,0
+MOTG.US,D,20230505,000000,33.8,34.02,33.8,33.999,1017,0
+MOTG.US,D,20230508,000000,33.98,34.03,33.96,33.9702,8255,0
+MOTG.US,D,20230509,000000,33.759,33.81,33.74,33.7834,3594,0
+MOTG.US,D,20230510,000000,33.93,33.93,33.56,33.7413,3242,0
+MOTG.US,D,20230511,000000,33.42,33.62,33.42,33.6126,2926,0
+MOTG.US,D,20230512,000000,33.6,33.6,33.37,33.49,3600,0
+MOTG.US,D,20230515,000000,33.6597,33.889,33.645,33.8641,3350,0
+MOTG.US,D,20230516,000000,33.68,33.7257,33.5321,33.5321,689,0
+MOTG.US,D,20230517,000000,33.5001,33.8548,33.5,33.8548,5939,0
+MOTG.US,D,20230518,000000,33.83,34,33.8281,33.99,1391,0
+MOTG.US,D,20230519,000000,34,34.05,33.95,34.05,2622,0
+MOTG.US,D,20230522,000000,34.02,34.0817,34.02,34.0817,1089,0
+MOTG.US,D,20230523,000000,33.8,33.865,33.6782,33.6782,1649,0
+MOTG.US,D,20230524,000000,33.49,33.49,33.16,33.17,11891,0
+MOTG.US,D,20230525,000000,33.02,33.16,33.02,33.131,1613,0
+MOTG.US,D,20230526,000000,33.4269,33.5028,33.4,33.5028,2045,0
+MOTG.US,D,20230530,000000,33.4293,33.4293,33.18,33.2166,888,0
+MOTG.US,D,20230531,000000,32.8,32.9584,32.8,32.9584,511,0
+MOTG.US,D,20230601,000000,33.28,33.34,33.25,33.2644,4281,0
+MOTG.US,D,20230602,000000,33.7518,33.8455,33.7518,33.8271,7952,0
+MOTG.US,D,20230605,000000,33.74,33.7701,33.66,33.6977,2481,0
+MOTG.US,D,20230606,000000,33.75,33.9917,33.75,33.9917,327,0
+MOTG.US,D,20230607,000000,33.882,33.9406,33.87,33.9406,926,0
+MOTG.US,D,20230608,000000,34.14,34.157,34.14,34.157,117,0
+MOTG.US,D,20230609,000000,34.15,34.15,34.03,34.088,1881,0
+MOTG.US,D,20230612,000000,34.19,34.2355,34.12,34.2355,1582,0
+MOTG.US,D,20230613,000000,34.49,34.5799,34.49,34.5407,3784,0
+MOTG.US,D,20230614,000000,34.6994,34.6994,34.41,34.5408,381,0
+MOTG.US,D,20230615,000000,34.98,34.98,34.98,34.98,216,0
+MOTG.US,D,20230616,000000,35,35,34.8882,34.8882,682,0
+MOTG.US,D,20230620,000000,34.73,34.73,34.5766,34.5766,4679,0
+MOTG.US,D,20230621,000000,34.4801,34.508,34.48,34.508,222,0
+MOTG.US,D,20230622,000000,34.2503,34.29,34.2503,34.29,1269,0
+MOTG.US,D,20230623,000000,33.96,34.0225,33.96,34.0156,701,0
+MOTG.US,D,20230626,000000,34.0803,34.0803,34.0365,34.0365,883,0
+MOTG.US,D,20230627,000000,34.3399,34.4507,34.3399,34.4507,2372,0
+MOTG.US,D,20230628,000000,34.3207,34.3207,34.3207,34.3207,81,0
+MOTG.US,D,20230629,000000,34.3202,34.4248,34.3202,34.4248,738,0
+MOTG.US,D,20230630,000000,34.755,34.85,34.755,34.7867,2692,0
+MOTG.US,D,20230703,000000,34.814,34.8375,34.81,34.8375,1016,0
+MOTG.US,D,20230705,000000,34.48,34.5189,34.421,34.4571,1392,0
+MOTG.US,D,20230706,000000,33.998,33.998,33.998,33.998,24,0
+MOTG.US,D,20230707,000000,34.1034,34.1034,34.1034,34.1034,34,0
+MOTG.US,D,20230710,000000,34.33,34.33,34.29,34.3058,6863,0
+MOTG.US,D,20230711,000000,34.559,34.7,34.559,34.7,873,0
+MOTG.US,D,20230712,000000,35.0748,35.0748,35.0709,35.0709,448,0
+MOTG.US,D,20230713,000000,35.368,35.5022,35.368,35.5022,722,0
+MOTG.US,D,20230714,000000,35.29,35.29,35.2268,35.2268,2667,0
+MOTG.US,D,20230717,000000,35.23,35.34,35.2062,35.3123,1361,0
+MOTG.US,D,20230718,000000,35.5334,35.5334,35.5334,35.5334,18,0
+MOTG.US,D,20230719,000000,35.65,35.65,35.6439,35.6439,554,0
+MOTG.US,D,20230720,000000,35.4589,35.4589,35.448,35.448,614,0
+MOTG.US,D,20230721,000000,35.5148,35.5148,35.5148,35.5148,124,0
+MOTG.US,D,20230724,000000,35.5433,35.559,35.4727,35.4727,1591,0
+MOTG.US,D,20230725,000000,35.569,35.57,35.54,35.5414,831,0
+MOTG.US,D,20230726,000000,35.64,35.64,35.5902,35.5902,358,0
+MOTG.US,D,20230727,000000,35.3906,35.3906,35.3906,35.3906,45,0
+MOTG.US,D,20230728,000000,35.69,35.769,35.63,35.7052,457,0
+MOTG.US,D,20230731,000000,35.809,35.809,35.71,35.7199,802,0
+MOTG.US,D,20230801,000000,35.29,35.3277,35.29,35.3277,2437,0
+MOTG.US,D,20230802,000000,35.0299,35.0299,34.8482,34.8482,5426,0
+MOTG.US,D,20230803,000000,34.74,34.74,34.58,34.614,8885,0
+MOTG.US,D,20230804,000000,34.44,34.44,34.44,34.44,169,0
+MOTG.US,D,20230807,000000,34.6701,34.7507,34.6701,34.7507,900,0
+MOTG.US,D,20230808,000000,34.3399,34.4966,34.3399,34.4966,8588,0
+MOTG.US,D,20230809,000000,34.4169,34.4169,34.4169,34.4169,76,0
+MOTG.US,D,20230810,000000,34.7,34.7005,34.3408,34.4154,12363,0
+MOTG.US,D,20230811,000000,34.27,34.27,34.1289,34.1289,294,0
+MOTG.US,D,20230814,000000,34.0898,34.1136,34.065,34.1136,1336,0
+MOTG.US,D,20230815,000000,33.81,33.8101,33.6075,33.6075,1479,0
+MOTG.US,D,20230816,000000,33.2953,33.2953,33.2953,33.2953,17,0
+MOTG.US,D,20230817,000000,33.07,33.0776,32.93,33.0776,58263,0
+MOTG.US,D,20230818,000000,32.86,33.089,32.86,33.0057,4178,0
+MOTG.US,D,20230821,000000,32.83,33.0601,32.83,33.0568,633,0
+MOTG.US,D,20230822,000000,32.93,32.945,32.92,32.9324,2731,0
+MOTG.US,D,20230823,000000,33.23,33.3055,33.23,33.3055,3436,0
+MOTG.US,D,20230824,000000,33.17,33.1701,32.9896,32.9896,2761,0
+MOTG.US,D,20230825,000000,33.13,33.24,33.13,33.2163,684,0
+MOTG.US,D,20230828,000000,33.28,33.5123,33.28,33.5123,3945,0
+MOTG.US,D,20230829,000000,33.715,33.96,33.715,33.96,1016,0
+MOTG.US,D,20230830,000000,34.04,34.08,33.96,34.0073,3699,0
+MOTG.US,D,20230831,000000,33.8637,33.9,33.8637,33.884,1870,0
+MOTG.US,D,20230901,000000,34.03,34.03,33.8918,33.8918,282,0
+MOTG.US,D,20230905,000000,33.79,33.79,33.53,33.53,1575,0
+MOTG.US,D,20230906,000000,33.5,33.5699,33.4138,33.4138,804,0
+MOTG.US,D,20230907,000000,33.18,33.2201,33.18,33.2184,1274,0
+MOTG.US,D,20230908,000000,33.3,33.3083,33.2344,33.2344,5706,0
+MOTG.US,D,20230911,000000,33.455,33.455,33.4308,33.4391,873,0
+MOTG.US,D,20230912,000000,33.44,33.44,33.3201,33.3201,328,0
+MOTG.US,D,20230913,000000,33.21,33.21,33.122,33.122,496,0
+MOTG.US,D,20230914,000000,33.38,33.4348,33.312,33.4348,2780,0
+MOTG.US,D,20230915,000000,33.4,33.4,33.1774,33.1774,635,0
+MOTG.US,D,20230918,000000,33.16,33.1671,33.16,33.1671,425,0
+MOTG.US,D,20230919,000000,33.06,33.12,33.055,33.1078,890,0
+MOTG.US,D,20230920,000000,33.26,33.2601,32.9579,32.9579,4303,0
+MOTG.US,D,20230921,000000,32.377,32.377,32.377,32.377,154,0
+MOTG.US,D,20230922,000000,32.47,32.49,32.3214,32.3214,1706,0
+MOTG.US,D,20230925,000000,32.1201,32.2281,32.091,32.2266,5108,0
+MOTG.US,D,20230926,000000,32.01,32.04,31.8169,31.8169,515,0
+MOTG.US,D,20230927,000000,31.83,31.83,31.64,31.771,1039,0
+MOTG.US,D,20230928,000000,31.91,32.12,31.91,32.0609,1328,0
+MOTG.US,D,20230929,000000,32.148,32.148,32.148,32.148,78,0
+MOTG.US,D,20231002,000000,31.72,31.7788,31.72,31.7788,470,0
+MOTG.US,D,20231003,000000,31.67,31.72,31.4041,31.4041,551,0
+MOTG.US,D,20231004,000000,31.3914,31.643,31.37,31.643,853,0
+MOTG.US,D,20231005,000000,31.63,31.72,31.63,31.69,2341,0
+MOTG.US,D,20231006,000000,32.005,32.15,32.005,32.0597,4283,0
+MOTG.US,D,20231009,000000,32.079,32.079,32.079,32.079,78,0
+MOTG.US,D,20231010,000000,32.5301,32.5691,32.32,32.402,56092,0
+MOTG.US,D,20231011,000000,32.6,32.6,32.45,32.4719,1198,0
+MOTG.US,D,20231012,000000,32.51,32.51,31.96,32.0627,823,0
+MOTG.US,D,20231013,000000,31.8624,31.8624,31.8624,31.8624,32,0
+MOTG.US,D,20231016,000000,32.2172,32.2172,32.2172,32.2172,11,0
+MOTG.US,D,20231017,000000,32.36,32.3601,32.2931,32.2931,3880,0
+MOTG.US,D,20231018,000000,32.13,32.13,31.7077,31.7077,1170,0
+MOTG.US,D,20231019,000000,31.56,31.72,31.4368,31.4368,1496,0
+MOTG.US,D,20231020,000000,31.3,31.3,31.1548,31.1548,408,0
+MOTG.US,D,20231023,000000,31.13,31.2799,31.13,31.1399,2833,0
+MOTG.US,D,20231024,000000,31.2099,31.2358,31.1,31.2358,839,0
+MOTG.US,D,20231025,000000,30.95,30.95,30.7207,30.7525,1028,0
+MOTG.US,D,20231026,000000,30.6771,30.6771,30.6771,30.6771,123,0
+MOTG.US,D,20231027,000000,30.2517,30.2517,30.2517,30.2517,224,0
+MOTG.US,D,20231030,000000,30.5,30.68,30.5,30.6425,633,0
+MOTG.US,D,20231031,000000,30.77,30.94,30.74,30.9167,1199,0
+MOTG.US,D,20231101,000000,30.749,30.975,30.749,30.975,372,0
+MOTG.US,D,20231102,000000,31.6002,31.652,31.6002,31.652,775,0
+MOTG.US,D,20231103,000000,31.88,32.23,31.88,32.1502,2840,0
+MOTG.US,D,20231106,000000,32.16,32.16,31.97,32.0124,954,0
+MOTG.US,D,20231107,000000,31.83,31.9492,31.83,31.917,2587,0
+MOTG.US,D,20231108,000000,31.97,31.9701,31.905,31.9372,1284,0
+MOTG.US,D,20231109,000000,31.9,31.94,31.6456,31.6456,2011,0
+MOTG.US,D,20231110,000000,31.56,31.9154,31.56,31.9154,1606,0
+MOTG.US,D,20231113,000000,31.9111,31.9111,31.9111,31.9111,13,0
+MOTG.US,D,20231114,000000,32.68,32.7975,32.68,32.7364,726,0
+MOTG.US,D,20231115,000000,32.93,33.06,32.93,33.0117,1450,0
+MOTG.US,D,20231116,000000,32.9394,32.9394,32.9394,32.9394,129,0
+MOTG.US,D,20231117,000000,33.1,33.18,33.021,33.1614,2553,0
+MOTG.US,D,20231120,000000,33.161,33.2982,33.161,33.2525,5213,0
+MOTG.US,D,20231121,000000,33.29,33.3,33.27,33.2734,1679,0
+MOTG.US,D,20231122,000000,33.4,33.4,33.3871,33.3871,595,0
+MOTG.US,D,20231124,000000,33.4,33.5258,33.4,33.5258,407,0
+MOTG.US,D,20231127,000000,33.41,33.44,33.41,33.42,738,0
+MOTG.US,D,20231128,000000,33.41,33.41,33.3811,33.3811,263,0
+MOTG.US,D,20231129,000000,33.51,33.51,33.45,33.4796,1492,0
+MOTG.US,D,20231130,000000,33.38,33.4953,33.38,33.4953,1262,0
+MOTG.US,D,20231201,000000,33.885,33.9255,33.885,33.9255,532,0
+MOTG.US,D,20231204,000000,33.68,33.7734,33.68,33.7734,196,0
+MOTG.US,D,20231205,000000,33.57,33.5701,33.57,33.5701,2090,0
+MOTG.US,D,20231206,000000,33.78,33.78,33.5507,33.5507,2863,0
+MOTG.US,D,20231207,000000,33.68,33.7357,33.68,33.7357,3210,0
+MOTG.US,D,20231208,000000,33.8401,33.8601,33.77,33.8364,5529,0
+MOTG.US,D,20231211,000000,34.07,34.0799,34.01,34.0799,1435,0
+MOTG.US,D,20231212,000000,34.1255,34.1255,34.1255,34.1255,171,0
+MOTG.US,D,20231213,000000,34.05,34.6634,34.05,34.6634,1316,0
+MOTG.US,D,20231214,000000,35.26,35.29,35.208,35.208,1858,0
+MOTG.US,D,20231215,000000,35.05,35.05,34.9781,34.9781,875,0
+MOTG.US,D,20231218,000000,34.42,34.42,34.31,34.4067,3393,0
+MOTG.US,D,20231219,000000,34.58,34.6505,34.58,34.6505,1929,0
+MOTG.US,D,20231220,000000,34.52,34.7,34.2083,34.2083,4334,0
+MOTG.US,D,20231221,000000,34.54,34.7199,34.54,34.7199,966,0
+MOTG.US,D,20231222,000000,34.7,34.72,34.6946,34.6946,536,0
+MOTG.US,D,20231226,000000,34.839,34.975,34.839,34.9352,6598,0
+MOTG.US,D,20231227,000000,35,35,34.94,34.9979,1167,0
+MOTG.US,D,20231228,000000,35.03,35.0507,35.03,35.0502,1651,0
+MOTG.US,D,20231229,000000,35,35.0529,35,35.0045,763,0
+MOTG.US,D,20240102,000000,34.7088,34.7088,34.6376,34.6376,926,0
+MOTG.US,D,20240103,000000,34.39,34.4356,34.3,34.3,1314,0
+MOTG.US,D,20240104,000000,34.345,34.38,34.2654,34.2654,431,0
+MOTG.US,D,20240105,000000,34.278,34.2992,34.278,34.2992,737,0
+MOTG.US,D,20240108,000000,34.7787,34.7787,34.77,34.77,777,0
+MOTG.US,D,20240109,000000,34.5425,34.5425,34.5425,34.5425,232,0
+MOTG.US,D,20240110,000000,34.6,34.6383,34.6,34.6383,663,0
+MOTG.US,D,20240111,000000,34.51,34.66,34.51,34.66,2374,0
+MOTG.US,D,20240112,000000,34.75,34.8256,34.75,34.78,2580,0
+MOTG.US,D,20240116,000000,34.39,34.39,34.29,34.32,1317,0
+MOTG.US,D,20240117,000000,33.9369,34.0325,33.8565,34.0325,1849,0
+MOTG.US,D,20240118,000000,34.18,34.3343,34.15,34.3343,384,0
+MOTG.US,D,20240119,000000,34.48,34.62,34.48,34.62,500,0
+MOTG.US,D,20240122,000000,34.6294,34.6294,34.5403,34.5696,994,0
+MOTG.US,D,20240123,000000,34.7189,34.7189,34.7189,34.7189,160,0
+MOTG.US,D,20240124,000000,34.7316,34.7316,34.7316,34.7316,166,0
+MOTG.US,D,20240125,000000,34.8965,34.8965,34.8965,34.8965,17,0
+MOTG.US,D,20240126,000000,35.05,35.05,34.9411,34.9411,419,0
+MOTG.US,D,20240129,000000,35.0749,35.0749,35.0749,35.0749,198,0
+MOTG.US,D,20240130,000000,34.9294,34.9294,34.9294,34.9294,36,0
+MOTG.US,D,20240131,000000,34.71,34.7101,34.3357,34.3357,1459,0
+MOTG.US,D,20240201,000000,34.26,34.57,34.26,34.57,1609,0
+MOTG.US,D,20240202,000000,34.231,34.468,34.231,34.468,1229,0
+MOTG.US,D,20240205,000000,34.318,34.318,34.318,34.318,28,0
+MOTG.US,D,20240206,000000,34.33,34.6486,34.33,34.6486,4239,0
+MOTG.US,D,20240207,000000,34.65,34.76,34.65,34.7175,584,0
+MOTG.US,D,20240208,000000,34.72,34.7399,34.72,34.7399,586,0
+MOTG.US,D,20240209,000000,34.86,35,34.86,34.9925,1879,0
+MOTG.US,D,20240212,000000,35.15,35.17,35.15,35.1675,518,0
+MOTG.US,D,20240213,000000,34.6911,34.6911,34.5439,34.5439,660,0
+MOTG.US,D,20240214,000000,34.73,34.93,34.73,34.93,379,0
+MOTG.US,D,20240215,000000,35.2853,35.2853,35.2853,35.2853,135,0
+MOTG.US,D,20240216,000000,35.3,35.3001,35.1736,35.1736,13457,0
+MOTG.US,D,20240220,000000,35.1969,35.2182,35.1205,35.1724,630,0
+MOTG.US,D,20240221,000000,35.2661,35.2661,35.2661,35.2661,493,0
+MOTG.US,D,20240222,000000,35.55,35.5854,35.55,35.5854,598,0
+MOTG.US,D,20240223,000000,35.6,35.6781,35.6,35.6781,1249,0
+MOTG.US,D,20240226,000000,35.585,35.585,35.585,35.585,389,0
+MOTG.US,D,20240227,000000,35.59,35.6553,35.59,35.6553,663,0
+MOTG.US,D,20240228,000000,35.46,35.485,35.46,35.4809,561,0
+MOTG.US,D,20240229,000000,35.4379,35.5517,35.4379,35.5517,117,0
+MOTG.US,D,20240301,000000,35.73,35.79,35.73,35.7899,1387,0
+MOTG.US,D,20240304,000000,35.55,35.825,35.55,35.7389,1364,0
+MOTG.US,D,20240305,000000,35.65,35.65,35.5673,35.5673,526,0
+MOTG.US,D,20240306,000000,35.88,35.9072,35.87,35.9072,1269,0
+MOTG.US,D,20240307,000000,36.291,36.291,36.291,36.291,325,0
+MOTG.US,D,20240308,000000,36.1867,36.1867,36.1867,36.1867,97,0
+MOTG.US,D,20240311,000000,36.03,36.24,36.03,36.221,1368,0
+MOTG.US,D,20240312,000000,36.45,36.5271,36.4499,36.5271,576,0
+MOTG.US,D,20240313,000000,36.59,36.59,36.4911,36.4911,349,0
+MOTG.US,D,20240314,000000,35.9102,36.0551,35.9102,36.0551,346,0
+MOTG.US,D,20240315,000000,36.05,36.05,35.9919,35.9919,633,0
+MOTG.US,D,20240318,000000,36.0425,36.0425,36.0425,36.0425,38,0
+MOTG.US,D,20240319,000000,36.1414,36.1414,36.1414,36.1414,149,0
+MOTG.US,D,20240320,000000,36.4072,36.4072,36.4072,36.4072,152,0
+MOTG.US,D,20240321,000000,36.32,36.5436,36.32,36.5102,334,0
+MOTG.US,D,20240322,000000,36.36,36.3837,36.36,36.3609,1536,0
+MOTG.US,D,20240325,000000,36.23,36.3482,36.23,36.2482,3615,0
+MOTG.US,D,20240326,000000,36.3212,36.3212,36.3212,36.3212,98,0
+MOTG.US,D,20240327,000000,36.46,36.6149,36.46,36.6149,252,0
+MOTG.US,D,20240328,000000,36.64,36.6502,36.6301,36.6502,1599,0
+MOTG.US,D,20240401,000000,36.69,36.7,36.47,36.5442,6072,0
+MOTG.US,D,20240402,000000,36.16,36.2,36.14,36.17,1607,0
+MOTG.US,D,20240403,000000,36.22,36.2219,36.17,36.1701,13995,0
+MOTG.US,D,20240404,000000,36.53,36.53,35.93,35.9494,613,0
+MOTG.US,D,20240405,000000,35.91,36.1,35.91,36.01,9198,0
+MOTG.US,D,20240408,000000,36.09,36.11,36.0652,36.0652,321,0
+MOTG.US,D,20240409,000000,36.23,36.23,35.97,36.1401,16276,0
+MOTG.US,D,20240410,000000,35.58,35.58,35.47,35.56,2072,0
+MOTG.US,D,20240411,000000,35.5,35.72,35.5,35.6965,1911,0
+MOTG.US,D,20240412,000000,35.2054,35.2054,34.98,35.0293,1306,0
+MOTG.US,D,20240415,000000,35.16,35.16,34.8899,34.9,2611,0
+MOTG.US,D,20240416,000000,34.54,34.67,34.54,34.6215,356,0
+MOTG.US,D,20240417,000000,34.51,34.69,34.51,34.6055,784,0
+MOTG.US,D,20240418,000000,34.47,34.47,34.39,34.421,736,0
+MOTG.US,D,20240419,000000,34.49,34.4901,34.49,34.4901,314,0
+MOTG.US,D,20240422,000000,34.89,34.93,34.7894,34.7894,2285,0
+MOTG.US,D,20240423,000000,35.1751,35.1751,35.1751,35.1751,83,0
+MOTG.US,D,20240424,000000,35.18,35.18,35.015,35.1488,3196,0
+MOTG.US,D,20240425,000000,35.04,35.1061,35.02,35.1061,259,0
+MOTG.US,D,20240426,000000,35.42,35.4201,35.3816,35.3816,343,0
+MOTG.US,D,20240429,000000,35.532,35.532,35.532,35.532,120,0
+MOTG.US,D,20240430,000000,35.1193,35.1193,35.1193,35.1193,83,0
+MOTG.US,D,20240501,000000,35.0474,35.0474,35.0474,35.0474,7,0
+MOTG.US,D,20240502,000000,35.34,35.51,35.33,35.4402,1408,0
+MOTG.US,D,20240503,000000,35.63,35.77,35.63,35.7557,2323,0
+MOTG.US,D,20240506,000000,35.86,35.9867,35.86,35.9867,477,0
+MOTG.US,D,20240507,000000,36.17,36.17,36.0942,36.0942,624,0
+MOTG.US,D,20240508,000000,36.161,36.161,36.161,36.161,28,0
+MOTG.US,D,20240509,000000,36.4,36.4,36.4,36.4,107,0
+MOTG.US,D,20240510,000000,36.5381,36.5537,36.53,36.53,2789,0
+MOTG.US,D,20240513,000000,36.5,36.5,36.5,36.5,275,0
+MOTG.US,D,20240514,000000,36.62,36.62,36.62,36.62,342,0
+MOTG.US,D,20240515,000000,36.995,37.0374,36.95,37.03,1201,0
+MOTG.US,D,20240516,000000,37.0201,37.0382,37.0098,37.0098,531,0
+MOTG.US,D,20240517,000000,37.0643,37.0643,37.0643,37.0643,558,0
+MOTG.US,D,20240520,000000,37.0749,37.0749,37.0749,37.0749,41,0
+MOTG.US,D,20240521,000000,36.97,37.041,36.97,37.041,318,0
+MOTG.US,D,20240522,000000,36.9405,36.9405,36.93,36.93,912,0
+MOTG.US,D,20240523,000000,36.795,36.795,36.5104,36.52,688,0
+MOTG.US,D,20240524,000000,36.71,36.71,36.71,36.71,130,0
+MOTG.US,D,20240528,000000,36.5,36.5,36.39,36.443,3042,0
+MOTG.US,D,20240529,000000,35.93,35.93,35.93,35.93,266,0
+MOTG.US,D,20240530,000000,36.143,36.143,36.01,36.05,639,0
+MOTG.US,D,20240531,000000,36.215,36.215,36.215,36.215,339,0
+MOTG.US,D,20240603,000000,36.185,36.185,36.07,36.16,882,0
+MOTG.US,D,20240604,000000,36.13,36.24,36.13,36.24,924,0
+MOTG.US,D,20240605,000000,36.3807,36.3807,36.3807,36.3807,23,0
+MOTG.US,D,20240606,000000,36.47,36.47,36.462,36.462,365,0
+MOTG.US,D,20240607,000000,36.3,36.3,36.1384,36.1384,619,0
+MOTG.US,D,20240610,000000,36.11,36.1285,36.11,36.1285,116,0
+MOTG.US,D,20240611,000000,35.83,35.87,35.83,35.8521,701,0
+MOTG.US,D,20240612,000000,36.29,36.29,36.24,36.25,698,0
+MOTG.US,D,20240613,000000,35.91,35.91,35.91,35.91,220,0
+MOTG.US,D,20240614,000000,35.5699,35.615,35.5532,35.615,1083,0
+MOTG.US,D,20240617,000000,35.78,35.815,35.7752,35.8068,617,0
+MOTG.US,D,20240618,000000,35.9027,35.9027,35.9027,35.9027,269,0
+MOTG.US,D,20240620,000000,35.8893,35.9029,35.8893,35.9029,237,0
+MOTG.US,D,20240621,000000,35.9353,35.9353,35.9353,35.9353,85,0
+MOTG.US,D,20240624,000000,36.1652,36.1652,36.1652,36.1652,303,0
+MOTG.US,D,20240625,000000,35.9889,35.9889,35.9889,35.9889,93,0
+MOTG.US,D,20240626,000000,35.7443,35.7443,35.7443,35.7443,56,0
+MOTG.US,D,20240627,000000,35.76,35.7684,35.73,35.7684,876,0
+MOTG.US,D,20240628,000000,35.78,35.8024,35.78,35.8024,338,0
+MOTG.US,D,20240701,000000,35.6209,35.6209,35.6209,35.6209,130,0
+MOTG.US,D,20240702,000000,35.7826,35.7826,35.7826,35.7826,5,0
+MOTG.US,D,20240703,000000,36.0586,36.0586,36.0586,36.0586,49,0
+MOTG.US,D,20240705,000000,36.1654,36.1654,36.1654,36.1654,103,0
+MOTG.US,D,20240708,000000,36.1306,36.1306,36.0501,36.093,1023,0
+MOTG.US,D,20240709,000000,36.0105,36.0105,36.0039,36.0039,401,0
+MOTG.US,D,20240710,000000,36.3883,36.3883,36.35,36.3501,1015,0
+MOTG.US,D,20240711,000000,36.68,36.75,36.67,36.75,1266,0
+MOTG.US,D,20240712,000000,37.185,37.185,37.185,37.185,149,0
+MOTG.US,D,20240715,000000,37.0001,37.0057,37.0001,37.0057,124,0
+MOTG.US,D,20240716,000000,37.28,37.3971,37.2799,37.3971,299,0
+MOTG.US,D,20240717,000000,37.3183,37.3183,37.3183,37.3183,2,0
+MOTG.US,D,20240718,000000,37.24,37.2401,37.0473,37.0473,4869,0
+MOTG.US,D,20240719,000000,36.8619,36.8619,36.8619,36.8619,35,0
+MOTG.US,D,20240722,000000,37.05,37.2143,37.05,37.2143,791,0
+MOTG.US,D,20240723,000000,37.2,37.2,36.9911,36.9911,2000,0
+MOTG.US,D,20240724,000000,36.5757,36.5757,36.5757,36.5757,27,0
+MOTG.US,D,20240725,000000,37.19,37.19,36.8913,36.8913,884,0
+MOTG.US,D,20240726,000000,37.32,37.4885,37.31,37.4333,10437,0
+MOTG.US,D,20240729,000000,37.39,37.39,37.36,37.3714,9896,0
+MOTG.US,D,20240730,000000,37.5933,37.5933,37.5933,37.5933,15,0
+MOTG.US,D,20240731,000000,37.814,37.814,37.783,37.783,166,0
+MOTG.US,D,20240801,000000,37.1431,37.1431,37.1431,37.1431,50,0
+MOTG.US,D,20240802,000000,36.67,36.835,36.67,36.835,315,0
+MOTG.US,D,20240805,000000,35.93,35.9839,35.92,35.9839,3997,0
+MOTG.US,D,20240806,000000,36.1702,36.1702,36.1702,36.1702,13,0
+MOTG.US,D,20240807,000000,36.1693,36.1693,36.1693,36.1693,48,0
+MOTG.US,D,20240808,000000,36.8748,36.8748,36.8748,36.8748,21,0
+MOTG.US,D,20240809,000000,37.01,37.04,37.01,37.03,783,0
+MOTG.US,D,20240812,000000,36.93,37.1,36.93,36.9683,4085,0
+MOTG.US,D,20240813,000000,37.6304,37.6304,37.6304,37.6304,1,0
+MOTG.US,D,20240814,000000,37.55,37.6666,37.55,37.6666,557,0
+MOTG.US,D,20240815,000000,38,38.0639,38,38.0639,209,0
+MOTG.US,D,20240816,000000,38.16,38.2493,38.1599,38.2493,902,0
+MOTG.US,D,20240819,000000,38.4971,38.4971,38.4971,38.4971,25,0
+MOTG.US,D,20240820,000000,38.4144,38.4144,38.38,38.3992,347,0
+MOTG.US,D,20240821,000000,38.55,38.8031,38.55,38.8031,577,0
+MOTG.US,D,20240822,000000,38.6,38.6,38.5706,38.5706,414,0
+MOTG.US,D,20240823,000000,38.845,39.27,38.845,39.27,966,0
+MOTG.US,D,20240826,000000,39.21,39.21,39.1522,39.1522,129,0
+MOTG.US,D,20240827,000000,39.1699,39.2701,39.1699,39.2701,107,0
+MOTG.US,D,20240828,000000,39.1599,39.1599,39.1577,39.1577,100,0
+MOTG.US,D,20240829,000000,39.3403,39.3525,39.34,39.3525,349,0
+MOTG.US,D,20240830,000000,39.55,39.5631,39.55,39.5631,103,0
+MOTG.US,D,20240903,000000,39.23,39.23,38.97,39.0148,414,0
+MOTG.US,D,20240904,000000,39.24,39.24,39.09,39.1614,879,0
+MOTG.US,D,20240905,000000,39.18,39.18,39.0742,39.0742,115,0
+MOTG.US,D,20240906,000000,38.6835,38.6835,38.6835,38.6835,156,0
+MOTG.US,D,20240909,000000,39.04,39.0994,39.04,39.0994,135,0
+MOTG.US,D,20240910,000000,39.059,39.1257,38.9656,39.1257,310,0
+MOTG.US,D,20240911,000000,39.17,39.2218,39.1699,39.2218,538,0
+MOTG.US,D,20240912,000000,39.3334,39.3334,39.3334,39.3334,84,0
+MOTG.US,D,20240913,000000,39.4795,39.4795,39.4401,39.4401,356,0
+MOTG.US,D,20240916,000000,39.6533,39.6533,39.6533,39.6533,66,0
+MOTG.US,D,20240917,000000,39.61,39.61,39.4734,39.4734,226,0
+MOTG.US,D,20240918,000000,39.51,39.54,39.4719,39.4719,1980,0
+MOTG.US,D,20240919,000000,39.99,39.99,39.9457,39.9457,295,0
+MOTG.US,D,20240920,000000,39.6103,39.6103,39.6103,39.6103,25,0
+MOTG.US,D,20240923,000000,39.8594,39.8594,39.8217,39.8217,615,0
+MOTG.US,D,20240924,000000,39.99,40.101,39.99,40.101,330,0
+MOTG.US,D,20240925,000000,39.8752,39.8752,39.8752,39.8752,99,0
+MOTG.US,D,20240926,000000,40.6348,40.6348,40.6348,40.6348,14,0
+MOTG.US,D,20240927,000000,40.6566,40.6566,40.6566,40.6566,83,0
+MOTG.US,D,20241001,000000,40.3117,40.3117,40.3117,40.3117,170,0
+MOTG.US,D,20241002,000000,40.3772,40.3772,40.3772,40.3772,80,0
+MOTG.US,D,20241003,000000,40.0266,40.0266,40.0266,40.0266,99,0
+MOTG.US,D,20241004,000000,40.1943,40.1943,40.1943,40.1943,83,0
+MOTG.US,D,20241007,000000,39.9466,39.9466,39.9466,39.9466,101,0
+MOTG.US,D,20241008,000000,39.84,39.8931,39.84,39.8931,1676,0
+MOTG.US,D,20241009,000000,39.73,40.0428,39.73,40.0428,515,0
+MOTG.US,D,20241010,000000,39.84,39.84,39.8272,39.8272,436,0
+MOTG.US,D,20241011,000000,39.82,40.0798,39.82,40.0798,451,0
+MOTG.US,D,20241014,000000,40.26,40.2949,40.2,40.2949,1172,0
+MOTG.US,D,20241015,000000,39.8584,39.8584,39.8584,39.8584,220,0
+MOTG.US,D,20241016,000000,39.98,40.0293,39.98,40.0293,1811,0
+MOTG.US,D,20241017,000000,40.071,40.071,40.071,40.071,126,0
+MOTG.US,D,20241018,000000,40.2601,40.2601,40.2601,40.2601,34,0
+MOTG.US,D,20241021,000000,39.85,39.85,39.8444,39.8444,386,0
+MOTG.US,D,20241022,000000,39.77,39.77,39.63,39.72,4046,0
+MOTG.US,D,20241023,000000,39.51,39.535,39.51,39.535,817,0
+MOTG.US,D,20241024,000000,39.58,39.6,39.5084,39.5084,893,0
+MOTG.US,D,20241025,000000,39.3683,39.3683,39.3683,39.3683,104,0
+MOTG.US,D,20241028,000000,39.49,39.6023,39.49,39.5658,314,0
+MOTG.US,D,20241029,000000,39.3801,39.3801,39.3801,39.3801,7,0
+MOTG.US,D,20241030,000000,39.2219,39.2219,39.2219,39.2219,91,0
+MOTG.US,D,20241031,000000,38.61,38.7003,38.59,38.7003,2597,0
+MOTG.US,D,20241101,000000,38.9831,38.9831,38.97,38.9799,1333,0
+MOTG.US,D,20241104,000000,38.97,38.97,38.8014,38.8014,337,0
+MOTG.US,D,20241105,000000,39.3025,39.3025,39.3025,39.3025,78,0
+MOTG.US,D,20241106,000000,39.2901,39.3521,39.2901,39.3521,383,0
+MOTG.US,D,20241107,000000,39.7,39.87,39.7,39.8615,797,0
+MOTG.US,D,20241108,000000,39.8,39.8,39.5,39.5878,1251,0
+MOTG.US,D,20241111,000000,39.71,39.7402,39.6195,39.6195,410,0
+MOTG.US,D,20241112,000000,39.1,39.13,39.1,39.1001,719,0
+MOTG.US,D,20241114,000000,39.14,39.14,38.7922,38.7922,2067,0
+MOTG.US,D,20241115,000000,38.43,38.43,38.3707,38.3707,222,0
+MOTG.US,D,20241120,000000,38.455,38.6119,38.44,38.6119,2493,0
+MOTG.US,D,20241122,000000,39,39.1812,39,39.1812,1143,0
+MOTG.US,D,20241125,000000,39.57,39.57,39.44,39.5423,1138,0
+MOTG.US,D,20241127,000000,39.6149,39.6227,39.6149,39.6227,715,0
+MOTG.US,D,20241202,000000,39.79,39.8598,39.79,39.8598,284,0
+MOTG.US,D,20241203,000000,39.86,39.8677,39.8574,39.8574,522,0
+MOTG.US,D,20241209,000000,40.155,40.155,40.0316,40.0316,358,0
+MOTG.US,D,20241210,000000,39.86,40.01,39.7956,39.7956,706,0
+MOTG.US,D,20241211,000000,39.89,39.917,39.89,39.917,458,0
+MOTG.US,D,20241216,000000,39.48,39.5353,39.4263,39.4263,993,0
+MOTG.US,D,20241217,000000,39.22,39.25,39.22,39.25,700,0
+MOTG.US,D,20241218,000000,39,39,38.3263,38.3263,1672,0
+MOTG.US,D,20241219,000000,38.25,38.31,38.2288,38.2288,470,0
+MOTG.US,D,20241220,000000,38.5,38.5,38.16,38.4576,655,0
+MOTG.US,D,20241223,000000,36.26,36.545,36.26,36.545,709,0
+MOTG.US,D,20241224,000000,36.67,36.7302,36.65,36.7302,7570,0
+MOTG.US,D,20241226,000000,36.72,36.81,36.71,36.7661,6362,0
+MOTG.US,D,20241227,000000,36.585,36.585,36.5299,36.5616,1074,0
+MOTG.US,D,20241230,000000,36.23,36.35,36.23,36.2778,815,0
+MOTG.US,D,20241231,000000,36.17,36.2433,36.17,36.2433,406,0
+MOTG.US,D,20250102,000000,36.28,36.31,36,36.0885,998,0
+MOTG.US,D,20250103,000000,36.21,36.2604,36.21,36.2604,1264,0
+MOTG.US,D,20250106,000000,36.48,36.4801,36.4551,36.4551,655,0
+MOTG.US,D,20250107,000000,36.5,36.5,36.29,36.3461,991,0
+MOTG.US,D,20250108,000000,36.275,36.2894,36.275,36.2894,554,0
+MOTG.US,D,20250110,000000,35.93,35.93,35.69,35.7,1482,0
+MOTG.US,D,20250113,000000,35.58,35.7727,35.46,35.7727,1403,0
+MOTG.US,D,20250114,000000,35.82,35.9661,35.82,35.9661,1308,0
+MOTG.US,D,20250115,000000,36.27,36.3227,36.26,36.3227,606,0
+MOTG.US,D,20250116,000000,36.64,36.65,36.6258,36.6258,559,0
+MOTG.US,D,20250121,000000,37.3,37.5482,37.22,37.5482,1754,0
+MOTG.US,D,20250128,000000,38.05,38.16,38.05,38.1149,1028,0
+MOTG.US,D,20250130,000000,38.5201,38.5628,38.52,38.5628,538,0
+MOTG.US,D,20250131,000000,38.32,38.3219,38.32,38.3219,802,0
+MOTG.US,D,20250203,000000,37.92,37.955,37.8,37.8399,921,0
+MOTG.US,D,20250205,000000,38.24,38.24,38.1834,38.1834,328,0
+MOTG.US,D,20250206,000000,37.9401,38.0699,37.9401,38.0699,775,0
+MOTG.US,D,20250207,000000,37.98,38,37.9486,37.9486,6906,0
+MOTG.US,D,20250210,000000,38.1622,38.1796,38.1622,38.1796,229,0
+MOTG.US,D,20250212,000000,38.42,38.42,38.401,38.4157,266,0
+MOTG.US,D,20250214,000000,39.08,39.08,39.016,39.016,510,0
+MOTG.US,D,20250218,000000,39.45,39.45,39.2801,39.3377,1434,0
+MOTG.US,D,20250219,000000,39.05,39.1912,39.05,39.1912,1317,0
+MOTG.US,D,20250220,000000,39.2924,39.3754,39.28,39.3754,1500,0
+MOTG.US,D,20250221,000000,39.39,39.39,39.0101,39.0652,515,0
+MOTG.US,D,20250224,000000,39.07,39.07,39.07,39.07,109,0
+MOTG.US,D,20250225,000000,39.4314,39.45,39.4014,39.4014,1450,0
+MOTG.US,D,20250226,000000,39.69,39.69,39.5135,39.5135,362,0
+MOTG.US,D,20250227,000000,39.31,39.5,39.0404,39.0404,442,0
+MOTG.US,D,20250228,000000,39.04,39.1799,39.04,39.1799,1004,0
+MOTG.US,D,20250303,000000,40.02,40.02,39.6223,39.6223,462,0
+MOTG.US,D,20250304,000000,39.42,39.6147,39.18,39.6147,1049,0
+MOTG.US,D,20250305,000000,39.99,40.3861,39.99,40.3861,719,0
+MOTG.US,D,20250307,000000,40,40.1851,39.83,40.1851,707,0
+MOTG.US,D,20250310,000000,39.43,39.43,39.12,39.197,729,0
+MOTG.US,D,20250311,000000,39.2,39.2,38.84,38.98,2331,0
+MOTG.US,D,20250312,000000,39.3606,39.3606,39.3,39.3078,2038,0
+MOTG.US,D,20250313,000000,39.13,39.13,39.0731,39.0731,150,0
+MOTG.US,D,20250314,000000,39.68,39.98,39.68,39.98,630,0
+MOTG.US,D,20250317,000000,40.21,40.407,40.21,40.407,2970,0
+MOTG.US,D,20250319,000000,40.045,40.2883,40.045,40.2883,568,0
+MOTG.US,D,20250320,000000,39.7509,39.7509,39.6914,39.6914,207,0
+MOTG.US,D,20250321,000000,39.3187,39.5348,39.3187,39.5348,313,0
+MOTG.US,D,20250324,000000,39.7243,39.7243,39.7157,39.7157,290,0
+MOTG.US,D,20250325,000000,39.919,39.919,39.78,39.78,474,0
+MOTG.US,D,20250326,000000,39.4,39.4662,39.381,39.4662,671,0
+MOTG.US,D,20250327,000000,39.4226,39.61,39.4226,39.61,400,0
+MOTG.US,D,20250328,000000,39.006,39.006,39.0042,39.0042,713,0
+MOTG.US,D,20250331,000000,38.58,38.93,38.58,38.93,1012,0
+MOTG.US,D,20250401,000000,38.73,38.9334,38.73,38.9334,609,0
+MOTG.US,D,20250402,000000,38.81,38.9439,38.81,38.9439,1548,0
+MOTG.US,D,20250403,000000,38.23,38.23,37.9138,37.9138,333,0
+MOTG.US,D,20250404,000000,36.42,36.42,35.6191,35.6191,2414,0
+MOTG.US,D,20250407,000000,34.51,35.34,34.5,34.9952,5655,0
+MOTG.US,D,20250408,000000,36.08,36.08,34.17,34.5125,5070,0
+MOTG.US,D,20250409,000000,34.74,40.85,34.56,37.1858,4151,0
+MOTG.US,D,20250410,000000,36.01,36.2555,36.01,36.2555,240,0
+MOTG.US,D,20250411,000000,36.43,37.0011,36.2799,37.0011,1098,0
+MOTG.US,D,20250414,000000,37.28,37.458,37.15,37.458,861,0
+MOTG.US,D,20250415,000000,37.6484,37.6484,37.48,37.4901,692,0
+MOTG.US,D,20250416,000000,37.16,37.16,37.1046,37.1046,564,0
+MOTG.US,D,20250417,000000,37.26,37.2785,37.26,37.2785,413,0
+MOTG.US,D,20250421,000000,36.6999,36.9526,36.6999,36.9526,602,0
+MOTG.US,D,20250422,000000,37.54,37.626,37.54,37.626,272,0
+MOTG.US,D,20250423,000000,38.35,38.35,37.9176,37.9176,1765,0
+MOTG.US,D,20250424,000000,38.23,38.4936,38.23,38.4936,1230,0
+MOTG.US,D,20250425,000000,38.3401,38.5185,38.3401,38.5185,274,0
+MOTG.US,D,20250429,000000,38.73,38.88,38.73,38.88,470,0
+MOTG.US,D,20250430,000000,38.62,39.0302,38.62,39.0302,707,0
+MOTG.US,D,20250502,000000,39.792,39.8091,39.7821,39.7821,2477,0
+MOTG.US,D,20250506,000000,39.72,39.72,39.6245,39.6245,450,0
+MOTG.US,D,20250507,000000,39.4462,39.4897,39.4462,39.4897,124,0
+MOTG.US,D,20250508,000000,39.66,39.8238,39.58,39.8238,1941,0
+MOTG.US,D,20250509,000000,39.8682,39.8682,39.7503,39.7503,1141,0
+MOTG.US,D,20250512,000000,40.52,40.52,40.52,40.52,435,0
+MOTG.US,D,20250515,000000,40.55,40.55,40.5445,40.5445,702,0
+MOTG.US,D,20250519,000000,40.6,40.898,40.6,40.8954,1076,0
+MOTG.US,D,20250520,000000,41.01,41.067,41.01,41.067,350,0
+MOTG.US,D,20250521,000000,40.94,40.96,40.5424,40.5424,544,0
+MOTG.US,D,20250528,000000,41.145,41.145,40.9785,40.9785,172,0
+MOTG.US,D,20250530,000000,40.99,41.192,40.99,41.192,236,0
+MOTG.US,D,20250602,000000,41.1664,41.337,41.1664,41.337,303,0
+MOTG.US,D,20250604,000000,41.56,41.64,41.56,41.6016,902,0
+MOTG.US,D,20250611,000000,42.095,42.11,41.9243,41.9243,7220,0
+MOTG.US,D,20250612,000000,42.0732,42.11,42.04,42.11,735,0
+MOTG.US,D,20250613,000000,41.87,41.87,41.59,41.6506,944,0
+MOTG.US,D,20250616,000000,41.8836,41.8836,41.8046,41.8275,797,0
+MOTG.US,D,20250617,000000,41.4995,41.4995,41.3728,41.3728,498,0
+MOTG.US,D,20250620,000000,41.29,41.29,41.1969,41.1969,218,0
+MOTG.US,D,20250624,000000,41.9322,41.9677,41.9322,41.9677,318,0
+MOTG.US,D,20250625,000000,41.74,41.8172,41.74,41.8172,431,0
+MOTG.US,D,20250626,000000,42.259,42.26,42.19,42.2446,348,0
+MOTG.US,D,20250630,000000,42.2964,42.4549,42.2964,42.4549,805,0
+MOTG.US,D,20250702,000000,42.44,42.6916,42.37,42.6916,1570,0
+MOTG.US,D,20250703,000000,42.7536,42.945,42.729,42.78,4306,0
+MOTG.US,D,20250710,000000,42.9898,43,42.9539,42.9539,849,0
+MOTG.US,D,20250714,000000,42.6341,42.6371,42.54,42.6371,2412,0
+MOTG.US,D,20250715,000000,42.5,42.5,42.33,42.336,10890,0
+MOTG.US,D,20250716,000000,42.345,42.6045,42.3445,42.6045,1610,0
+MOTG.US,D,20250718,000000,43.02,43.02,42.86,42.8923,1146,0
+MOTG.US,D,20250721,000000,43.13,43.13,42.925,42.925,436,0
+MOTG.US,D,20250722,000000,43.079,43.2205,43.04,43.2205,747,0
+MOTG.US,D,20250723,000000,43.7,43.9886,43.7,43.9824,756,0
+MOTG.US,D,20250724,000000,44.035,44.0351,43.95,43.991,1778,0
+MOTG.US,D,20250729,000000,43.3599,43.3599,43.2872,43.2872,197,0
+MOTG.US,D,20250730,000000,43.235,43.2663,42.9183,42.9183,8540,0
+MOTG.US,D,20250731,000000,43.14,43.14,42.8157,42.8157,469,0
+MOTG.US,D,20250801,000000,42.53,42.53,42.4678,42.4678,635,0
+MOTG.US,D,20250804,000000,42.94,43.0226,42.94,43.0226,540,0
+MOTG.US,D,20250805,000000,42.92,43.02,42.87,42.87,2512,0
+MOTG.US,D,20250806,000000,43,43.0682,43,43.0682,731,0
+MOTG.US,D,20250807,000000,43.0268,43.0268,43.0268,43.0268,535,0
+MOTG.US,D,20250808,000000,43.21,43.276,43.21,43.276,717,0
+MOTG.US,D,20250811,000000,42.85,43.095,42.85,42.85,522,0
+MOTG.US,D,20250812,000000,43.22,43.436,43.21,43.436,895,0
+MOTG.US,D,20250813,000000,43.72,43.8817,43.72,43.8817,297,0
+MOTG.US,D,20250814,000000,43.55,43.68,43.5267,43.68,775,0
+MOTG.US,D,20250815,000000,43.69,43.69,43.6216,43.6216,1250,0
+MOTG.US,D,20250818,000000,43.66,43.76,43.66,43.76,676,0
+MOTG.US,D,20250819,000000,43.67,43.67,43.5611,43.5611,509,0
+MOTG.US,D,20250821,000000,43.5769,43.5769,43.5381,43.5381,189,0
+MOTG.US,D,20250825,000000,44.3,44.3,44.1428,44.1428,533,0
+MOTG.US,D,20250827,000000,43.7809,43.9496,43.7809,43.9496,660,0
+MOTG.US,D,20250829,000000,43.83,44.05,43.83,43.8752,913,0
+MOTG.US,D,20250902,000000,43.178,43.4492,43.178,43.4492,1538,0
+MOTG.US,D,20250904,000000,43.58,43.8144,43.58,43.8144,344,0
+MOTG.US,D,20250908,000000,44.68,44.7089,44.68,44.7089,611,0
+MOTG.US,D,20250910,000000,44.96,45.1999,44.729,44.729,1802,0
+MOTG.US,D,20250911,000000,45.31,45.3399,45.31,45.3399,841,0
+MOTG.US,D,20250912,000000,45.1999,45.1999,45.0034,45.0034,529,0
+MOTG.US,D,20250917,000000,45.43,45.43,45.3906,45.3906,1278,0
+MOTG.US,D,20250918,000000,45.42,45.61,45.3908,45.3927,1712,0
+MOTG.US,D,20250919,000000,45.14,45.1401,45.102,45.1139,2158,0
+MOTG.US,D,20250922,000000,45.17,45.1809,45.11,45.1809,631,0
+MOTG.US,D,20250926,000000,44.5499,44.5499,44.5467,44.5467,456,0
+MOTG.US,D,20250929,000000,44.9786,44.9786,44.9223,44.9223,365,0
+MOTG.US,D,20250930,000000,44.91,44.9953,44.91,44.9953,264,0
+MOTG.US,D,20251001,000000,45.265,45.3344,45.18,45.3344,2065,0
+MOTG.US,D,20251002,000000,45.585,45.585,45.48,45.48,148,0
+MOTG.US,D,20251007,000000,45.526,45.526,45.3417,45.3417,342,0
+MOTG.US,D,20251008,000000,45.5,45.5758,45.5,45.5758,351,0
+MOTG.US,D,20251009,000000,45.29,45.29,45.03,45.03,2907,0
+MOTG.US,D,20251010,000000,45.109431,45.1264,44.1491,44.1491,1144,0
+MOTG.US,D,20251013,000000,44.54,44.7109,44.54,44.7109,643,0
+MOTG.US,D,20251014,000000,44.3364,44.81,44.3364,44.668,1248,0
+MOTG.US,D,20251015,000000,44.78,44.78,44.7578,44.7578,310,0
+MOTG.US,D,20251016,000000,45.08,45.0836,44.8157,44.8157,2107,0
+MOTG.US,D,20251017,000000,44.97,44.9946,44.72,44.9946,2580,0
+MOTG.US,D,20251020,000000,45.41,45.505,45.41,45.505,719,0
+MOTG.US,D,20251021,000000,45.255,45.4439,45.255,45.4439,634,0
+MOTG.US,D,20251022,000000,45.51,45.51,45.2872,45.2872,2348,0
+MOTG.US,D,20251028,000000,45.62,45.62,45.5772,45.5772,339,0
+MOTG.US,D,20251029,000000,45.52,45.52,45.4,45.4,583,0
+MOTG.US,D,20251030,000000,45.29,45.3,45.1457,45.1457,2029,0
+MOTG.US,D,20251031,000000,45.1351,45.1985,45.1351,45.1985,223,0
+MOTG.US,D,20251103,000000,45.23,45.23,45.1958,45.1958,1121,0
+MOTG.US,D,20251104,000000,44.81,44.8101,44.7332,44.7332,628,0
+MOTG.US,D,20251105,000000,44.73,45.255,44.73,45.255,905,0
+MOTG.US,D,20251106,000000,44.5792,44.7,44.4679,44.4679,818,0
+MOTG.US,D,20251107,000000,44.3005,44.5556,44.3005,44.5556,705,0
+MOTG.US,D,20251110,000000,45.026,45.072,44.98,45.072,317,0
+MOTG.US,D,20251111,000000,45.35,45.531,45.35,45.531,2193,0
+MOTG.US,D,20251112,000000,45.5268,45.56,45.519,45.519,327,0
+MOTG.US,D,20251114,000000,44.85,44.85,44.6,44.6555,263,0
+MOTG.US,D,20251117,000000,44.48,44.48,44.1249,44.1249,240,0
+MOTG.US,D,20251118,000000,43.95,44.17,43.8,44.0569,4135,0
+MOTG.US,D,20251119,000000,43.8006,43.84,43.58,43.6669,3822,0
+MOTG.US,D,20251120,000000,43.86,43.86,43.1174,43.1174,539,0
+MOTG.US,D,20251121,000000,43.89,43.89,43.33,43.7222,724,0
+MOTG.US,D,20251124,000000,43.82,43.82,43.73,43.8171,4878,0
+MOTG.US,D,20251125,000000,44.26,44.3223,44,44.3223,644,0
+MOTG.US,D,20251126,000000,44.56,44.57,44.4951,44.4951,772,0
+MOTG.US,D,20251201,000000,44.6294,44.6294,44.5184,44.5184,637,0
+MOTG.US,D,20251202,000000,44.4601,44.6269,44.4601,44.6269,403,0
+MOTG.US,D,20251205,000000,45.32,45.32,45.3161,45.3161,518,0
+MOTG.US,D,20251209,000000,45.0749,45.0749,45.0127,45.0127,145,0
+MOTG.US,D,20251211,000000,45.68,45.68,45.6268,45.6268,1031,0
+MOTG.US,D,20251212,000000,45.73,45.7301,45.4539,45.4539,625,0
+MOTG.US,D,20251215,000000,45.27,45.41,45.27,45.3329,671,0
+MOTG.US,D,20251216,000000,45.14,45.2551,45.125,45.2551,639,0
+MOTG.US,D,20251217,000000,45.27,45.27,45.0569,45.0569,2629,0
+MOTG.US,D,20251218,000000,45.185,45.35,45.16,45.2208,2689,0
+MOTG.US,D,20251222,000000,38.6188,38.78,38.6188,38.7601,1231,0
+MOTG.US,D,20251223,000000,38.7,38.8,38.7,38.7963,4560,0
+MOTG.US,D,20251224,000000,38.84,38.92,38.84,38.8849,3825,0
+MOTG.US,D,20251226,000000,39.078,39.1,39.02,39.0641,26633,0
+MOTG.US,D,20251229,000000,38.82,38.9,38.73,38.755,3424,0
+MOTG.US,D,20251230,000000,38.97,38.97,38.91,38.9313,1283,0
+MOTG.US,D,20251231,000000,38.85,38.93,38.7681,38.7681,1198,0
+MOTG.US,D,20260102,000000,39.13,39.24,39.12,39.224,5229,0
+MOTG.US,D,20260105,000000,39.53,39.91,39.51,39.896,1047,0
+MOTG.US,D,20260106,000000,40.08,40.199,40.08,40.199,274,0
+MOTG.US,D,20260107,000000,40.395,40.395,40.2198,40.2198,1845,0
+MOTG.US,D,20260108,000000,40.18,40.3469,40.18,40.3469,743,0
+MOTG.US,D,20260109,000000,40.5601,40.72,40.54,40.664,2238,0
+MOTG.US,D,20260112,000000,40.72,41.0166,40.72,41.0166,350,0
+MOTG.US,D,20260113,000000,40.6806,40.85,40.6806,40.6808,990,0
+MOTG.US,D,20260114,000000,40.55,40.56,40.45,40.56,1603,0
+MOTG.US,D,20260115,000000,40.5499,40.66,40.54,40.564,3280,0
+MOTG.US,D,20260116,000000,40.485,40.53,40.4525,40.4525,1335,0
+MOTG.US,D,20260120,000000,40.31,40.32,40.023,40.023,1226,0
+MOTG.US,D,20260121,000000,40.2801,40.465,40.2801,40.4504,690,0
+MOTG.US,D,20260122,000000,40.69,40.69,40.69,40.69,416,0
+MOTG.US,D,20260123,000000,40.5,40.6507,40.41,40.6507,3225,0
+MOTG.US,D,20260126,000000,40.71,40.72,40.62,40.62,2643,0
+MOTG.US,D,20260127,000000,40.81,40.9686,40.79,40.9686,662,0
+MOTG.US,D,20260128,000000,40.6799,40.69,40.4,40.4,2699,0
+MOTG.US,D,20260129,000000,40.47,40.6243,40.47,40.6243,2045,0
+MOTG.US,D,20260130,000000,40,40.1456,40,40.1456,587,0
+MOTG.US,D,20260202,000000,40.24,40.24,40.08,40.1775,1608,0
+MOTG.US,D,20260203,000000,39.98,39.98,39.853,39.853,450,0
+MOTG.US,D,20260204,000000,40,40.0299,39.71,40.01,5279,0
+MOTG.US,D,20260205,000000,39.815,39.86,39.6118,39.6118,1179,0
+MOTG.US,D,20260206,000000,40.3,40.5147,40.02,40.5147,1075,0
+MOTG.US,D,20260209,000000,40.75,40.8196,40.75,40.8196,298,0
+MOTG.US,D,20260210,000000,41.08,41.08,40.9241,40.9241,467,0
+MOTG.US,D,20260211,000000,40.75,40.75,40.6084,40.6084,825,0
+MOTG.US,D,20260212,000000,40.08,40.121,40.067,40.067,537,0
+MOTG.US,D,20260213,000000,40.35,40.35,40.3267,40.3267,1610,0
+MOTG.US,D,20260217,000000,40.1,40.4512,40.1,40.4512,979,0
+MOTG.US,D,20260218,000000,40.85,40.85,40.52,40.58,5879,0
diff --git a/daily/us/nyse etfs/1/moto.us.txt b/daily/us/nyse etfs/1/moto.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6939e77762fe91e2afa09111e62d99f60ba04ae5
--- /dev/null
+++ b/daily/us/nyse etfs/1/moto.us.txt	
@@ -0,0 +1,1445 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MOTO.US,D,20191115,000000,24.932,24.972,24.932,24.953,604,0
+MOTO.US,D,20191118,000000,24.863,24.863,24.714,24.8,1253,0
+MOTO.US,D,20191119,000000,24.972,24.972,24.734,24.811,1615,0
+MOTO.US,D,20191120,000000,24.684,24.714,24.546,24.547,840,0
+MOTO.US,D,20191121,000000,24.525,24.525,24.436,24.475,1868,0
+MOTO.US,D,20191122,000000,24.416,24.475,24.416,24.45,1314,0
+MOTO.US,D,20191125,000000,24.832,24.873,24.824,24.873,1248,0
+MOTO.US,D,20191126,000000,24.892,24.928,24.892,24.928,350,0
+MOTO.US,D,20191127,000000,24.912,24.922,24.906,24.906,508,0
+MOTO.US,D,20191129,000000,24.626,24.626,24.626,24.626,60,0
+MOTO.US,D,20191202,000000,24.535,24.535,24.525,24.525,527,0
+MOTO.US,D,20191203,000000,24.336,24.368,24.237,24.368,1584,0
+MOTO.US,D,20191204,000000,24.504,24.504,24.504,24.504,50,0
+MOTO.US,D,20191205,000000,24.6,24.6,24.6,24.6,80,0
+MOTO.US,D,20191206,000000,24.944,24.944,24.944,24.944,53,0
+MOTO.US,D,20191209,000000,24.776,24.776,24.776,24.776,62,0
+MOTO.US,D,20191210,000000,24.852,24.852,24.778,24.778,239,0
+MOTO.US,D,20191211,000000,25.144,25.144,25.144,25.144,80,0
+MOTO.US,D,20191212,000000,25.181,25.689,25.181,25.689,399,0
+MOTO.US,D,20191213,000000,25.683,25.683,25.637,25.637,228,0
+MOTO.US,D,20191216,000000,25.936,25.936,25.936,25.936,3,0
+MOTO.US,D,20191217,000000,26.018,26.028,26.017,26.019,620,0
+MOTO.US,D,20191218,000000,26.03,26.03,26.03,26.03,17,0
+MOTO.US,D,20191219,000000,26.035,26.064,26.035,26.064,405,0
+MOTO.US,D,20191220,000000,26.135,26.149,26.135,26.149,114,0
+MOTO.US,D,20191223,000000,26.214,26.214,26.172,26.172,485,0
+MOTO.US,D,20191224,000000,26.115,26.15,26.115,26.15,479,0
+MOTO.US,D,20191226,000000,26.248,26.248,26.248,26.248,78,0
+MOTO.US,D,20191227,000000,26.442,26.442,26.288,26.288,628,0
+MOTO.US,D,20191230,000000,26.283,26.283,26.109,26.109,229,0
+MOTO.US,D,20191231,000000,26.177,26.177,26.177,26.177,82,0
+MOTO.US,D,20200102,000000,26.65,26.65,26.65,26.65,217,0
+MOTO.US,D,20200103,000000,26.273,26.337,26.211,26.211,1458,0
+MOTO.US,D,20200106,000000,26.137,26.137,26.137,26.137,41,0
+MOTO.US,D,20200107,000000,26.386,26.386,26.285,26.285,1266,0
+MOTO.US,D,20200108,000000,26.363,26.506,26.353,26.506,203,0
+MOTO.US,D,20200109,000000,26.601,26.601,26.582,26.582,182,0
+MOTO.US,D,20200110,000000,26.512,26.512,26.512,26.512,111,0
+MOTO.US,D,20200113,000000,26.969,26.975,26.969,26.975,292,0
+MOTO.US,D,20200114,000000,26.989,26.989,26.933,26.933,838,0
+MOTO.US,D,20200115,000000,26.969,26.969,26.7,26.7,5920,0
+MOTO.US,D,20200116,000000,26.847,26.901,26.847,26.901,111,0
+MOTO.US,D,20200117,000000,26.909,26.969,26.909,26.969,161,0
+MOTO.US,D,20200121,000000,26.839,26.873,26.828,26.828,743,0
+MOTO.US,D,20200122,000000,27.028,27.038,26.927,26.927,1877,0
+MOTO.US,D,20200123,000000,26.759,26.913,26.759,26.913,251,0
+MOTO.US,D,20200124,000000,26.819,26.819,26.592,26.668,709,0
+MOTO.US,D,20200127,000000,25.955,25.99,25.79,25.848,1667,0
+MOTO.US,D,20200128,000000,26.221,26.246,26.221,26.246,154,0
+MOTO.US,D,20200129,000000,26.108,26.108,26.108,26.108,75,0
+MOTO.US,D,20200130,000000,26.025,26.104,25.876,26.104,1798,0
+MOTO.US,D,20200131,000000,25.548,25.548,25.479,25.485,1762,0
+MOTO.US,D,20200203,000000,25.846,25.846,25.841,25.841,277,0
+MOTO.US,D,20200204,000000,26.596,26.8,26.582,26.672,1911,0
+MOTO.US,D,20200205,000000,26.968,26.968,26.968,26.968,120,0
+MOTO.US,D,20200206,000000,27.038,27.058,26.994,26.994,1156,0
+MOTO.US,D,20200207,000000,26.591,26.591,26.591,26.591,447,0
+MOTO.US,D,20200210,000000,26.621,26.82,26.621,26.82,3199,0
+MOTO.US,D,20200211,000000,27.227,27.505,27.227,27.422,8195,0
+MOTO.US,D,20200212,000000,27.733,27.871,27.733,27.863,8281,0
+MOTO.US,D,20200213,000000,27.635,27.787,27.635,27.761,603,0
+MOTO.US,D,20200214,000000,27.853,27.853,27.545,27.585,3457,0
+MOTO.US,D,20200218,000000,27.535,27.535,27.352,27.4,4143,0
+MOTO.US,D,20200219,000000,27.793,27.826,27.793,27.826,4075,0
+MOTO.US,D,20200220,000000,27.853,27.853,27.691,27.738,3429,0
+MOTO.US,D,20200221,000000,27.316,27.416,27.266,27.334,3679,0
+MOTO.US,D,20200224,000000,26.283,26.283,26.115,26.115,2265,0
+MOTO.US,D,20200225,000000,25.916,25.944,25.459,25.521,560,0
+MOTO.US,D,20200226,000000,25.766,25.766,25.573,25.573,1442,0
+MOTO.US,D,20200227,000000,25.241,25.241,24.534,24.534,1824,0
+MOTO.US,D,20200228,000000,23.771,24.535,23.771,24.535,1273,0
+MOTO.US,D,20200302,000000,24.704,25.157,24.535,25.157,4254,0
+MOTO.US,D,20200303,000000,26.075,26.075,24.699,24.699,538,0
+MOTO.US,D,20200304,000000,24.867,25.324,24.867,25.324,449,0
+MOTO.US,D,20200305,000000,24.684,24.684,24.34,24.34,1154,0
+MOTO.US,D,20200306,000000,23.819,23.929,23.542,23.908,1391,0
+MOTO.US,D,20200309,000000,21.407,22.628,21.407,22.102,1797,0
+MOTO.US,D,20200310,000000,22.767,23.074,22.369,23.074,1375,0
+MOTO.US,D,20200311,000000,22.323,22.323,22.064,22.064,175,0
+MOTO.US,D,20200312,000000,19.797,20.139,19.787,19.789,1526,0
+MOTO.US,D,20200313,000000,21.008,21.118,19.966,21.079,1132,0
+MOTO.US,D,20200316,000000,18.933,19.077,18.387,18.387,3204,0
+MOTO.US,D,20200317,000000,18.506,19.221,18.478,19.221,1023,0
+MOTO.US,D,20200318,000000,17.571,17.571,17.006,17.208,656,0
+MOTO.US,D,20200319,000000,16.887,17.697,16.887,17.653,1306,0
+MOTO.US,D,20200320,000000,18.197,18.197,17.369,17.369,1411,0
+MOTO.US,D,20200323,000000,17.234,17.461,17.234,17.461,2149,0
+MOTO.US,D,20200324,000000,18.824,19.305,18.824,19.305,1393,0
+MOTO.US,D,20200325,000000,19.39,20.244,19.39,19.917,740,0
+MOTO.US,D,20200326,000000,19.867,20.615,19.867,20.615,675,0
+MOTO.US,D,20200327,000000,19.548,19.767,19.548,19.573,1187,0
+MOTO.US,D,20200330,000000,19.868,19.99,19.787,19.99,4409,0
+MOTO.US,D,20200331,000000,19.851,19.851,19.806,19.806,249,0
+MOTO.US,D,20200401,000000,18.643,18.643,18.643,18.643,101,0
+MOTO.US,D,20200402,000000,18.873,18.941,18.852,18.939,1018,0
+MOTO.US,D,20200403,000000,18.634,18.634,18.634,18.634,150,0
+MOTO.US,D,20200406,000000,20.085,20.386,20.085,20.386,540,0
+MOTO.US,D,20200407,000000,20.601,20.601,20.601,20.601,147,0
+MOTO.US,D,20200408,000000,21.138,21.161,21.124,21.161,446,0
+MOTO.US,D,20200409,000000,21.764,21.779,21.48,21.48,916,0
+MOTO.US,D,20200413,000000,21.357,21.357,21.048,21.32,1120,0
+MOTO.US,D,20200414,000000,21.975,22.118,21.975,22.054,1059,0
+MOTO.US,D,20200415,000000,21.329,21.329,21.329,21.329,306,0
+MOTO.US,D,20200416,000000,21.547,21.587,21.547,21.587,584,0
+MOTO.US,D,20200417,000000,22.34,22.409,22.201,22.342,2172,0
+MOTO.US,D,20200420,000000,22.191,22.191,22.067,22.067,628,0
+MOTO.US,D,20200421,000000,21.292,21.292,21.251,21.251,771,0
+MOTO.US,D,20200422,000000,21.909,21.909,21.909,21.909,80,0
+MOTO.US,D,20200423,000000,21.859,21.859,21.859,21.859,162,0
+MOTO.US,D,20200424,000000,21.912,22.129,21.804,22.129,888,0
+MOTO.US,D,20200427,000000,22.36,22.769,22.36,22.769,617,0
+MOTO.US,D,20200428,000000,23.125,23.125,22.913,22.913,930,0
+MOTO.US,D,20200429,000000,23.98,23.98,23.98,23.98,140,0
+MOTO.US,D,20200430,000000,23.691,23.691,23.428,23.428,809,0
+MOTO.US,D,20200501,000000,22.41,22.44,22.41,22.44,672,0
+MOTO.US,D,20200504,000000,22.304,22.421,22.281,22.421,2670,0
+MOTO.US,D,20200505,000000,22.907,22.945,22.749,22.749,2072,0
+MOTO.US,D,20200506,000000,22.905,22.905,22.905,22.905,181,0
+MOTO.US,D,20200507,000000,23.015,23.199,23.015,23.088,1598,0
+MOTO.US,D,20200508,000000,23.701,23.741,23.701,23.73,1169,0
+MOTO.US,D,20200511,000000,23.532,23.755,23.532,23.7,422,0
+MOTO.US,D,20200512,000000,23.14,23.14,23.14,23.14,174,0
+MOTO.US,D,20200513,000000,22.673,22.673,22.673,22.673,213,0
+MOTO.US,D,20200514,000000,22.3,22.812,22.201,22.812,826,0
+MOTO.US,D,20200515,000000,22.762,22.866,22.762,22.865,1203,0
+MOTO.US,D,20200518,000000,23.681,24.241,23.681,24.241,1451,0
+MOTO.US,D,20200519,000000,24.138,24.464,24.117,24.117,1018,0
+MOTO.US,D,20200520,000000,24.704,24.732,24.704,24.732,698,0
+MOTO.US,D,20200521,000000,24.39,24.39,24.39,24.39,377,0
+MOTO.US,D,20200522,000000,24.247,24.306,24.247,24.306,149,0
+MOTO.US,D,20200526,000000,25.196,25.196,25.196,25.196,12,0
+MOTO.US,D,20200527,000000,25.161,25.201,24.833,25.201,1775,0
+MOTO.US,D,20200528,000000,25.161,25.241,24.774,24.774,1731,0
+MOTO.US,D,20200529,000000,24.803,25.137,24.803,25.137,725,0
+MOTO.US,D,20200601,000000,25.489,25.585,25.489,25.585,228,0
+MOTO.US,D,20200602,000000,25.975,26.16,25.975,26.16,562,0
+MOTO.US,D,20200603,000000,26.532,27.041,26.532,26.949,795,0
+MOTO.US,D,20200604,000000,26.809,26.909,26.809,26.909,601,0
+MOTO.US,D,20200605,000000,27.693,28.14,27.693,27.915,3905,0
+MOTO.US,D,20200608,000000,27.982,28.099,27.982,28.099,418,0
+MOTO.US,D,20200609,000000,27.813,27.813,27.635,27.635,2033,0
+MOTO.US,D,20200610,000000,27.532,27.532,27.532,27.532,95,0
+MOTO.US,D,20200611,000000,26.661,26.71,25.766,25.766,2062,0
+MOTO.US,D,20200612,000000,26.482,26.482,25.746,26.213,1831,0
+MOTO.US,D,20200615,000000,26.398,26.398,26.304,26.304,316,0
+MOTO.US,D,20200616,000000,26.849,26.849,26.71,26.711,841,0
+MOTO.US,D,20200617,000000,26.859,26.859,26.825,26.825,288,0
+MOTO.US,D,20200618,000000,26.73,26.75,26.664,26.664,1519,0
+MOTO.US,D,20200619,000000,27.056,27.056,26.611,26.611,1488,0
+MOTO.US,D,20200622,000000,26.592,26.776,26.492,26.776,1007,0
+MOTO.US,D,20200623,000000,27.143,27.143,27.009,27.009,1333,0
+MOTO.US,D,20200624,000000,26.562,26.562,26.225,26.225,217,0
+MOTO.US,D,20200625,000000,26.174,26.493,26.174,26.493,461,0
+MOTO.US,D,20200626,000000,26.392,26.392,26.255,26.255,225,0
+MOTO.US,D,20200629,000000,26.442,26.667,26.442,26.667,381,0
+MOTO.US,D,20200630,000000,26.72,26.954,26.72,26.954,159,0
+MOTO.US,D,20200701,000000,27.019,27.019,26.799,26.799,282,0
+MOTO.US,D,20200702,000000,27.246,27.263,27.246,27.263,252,0
+MOTO.US,D,20200706,000000,28.379,28.477,28.379,28.477,1026,0
+MOTO.US,D,20200707,000000,28.459,28.548,28.263,28.263,563,0
+MOTO.US,D,20200708,000000,28.359,28.439,28.239,28.427,1214,0
+MOTO.US,D,20200709,000000,28.667,28.667,28.31,28.466,3033,0
+MOTO.US,D,20200710,000000,28.854,28.854,28.854,28.854,129,0
+MOTO.US,D,20200713,000000,29.363,29.601,28.843,28.843,2776,0
+MOTO.US,D,20200714,000000,28.717,29.24,28.649,29.24,1108,0
+MOTO.US,D,20200715,000000,29.535,29.728,29.535,29.728,413,0
+MOTO.US,D,20200716,000000,29.124,29.242,29.124,29.23,1146,0
+MOTO.US,D,20200717,000000,29.422,29.422,29.323,29.388,409,0
+MOTO.US,D,20200720,000000,29.363,29.694,29.363,29.694,240,0
+MOTO.US,D,20200721,000000,29.8,29.815,29.542,29.542,1454,0
+MOTO.US,D,20200722,000000,29.62,29.66,29.576,29.627,722,0
+MOTO.US,D,20200723,000000,29.76,29.76,29.221,29.369,1019,0
+MOTO.US,D,20200724,000000,29.213,29.213,29.026,29.026,1495,0
+MOTO.US,D,20200727,000000,29.353,29.831,29.353,29.831,751,0
+MOTO.US,D,20200728,000000,29.601,29.62,29.37,29.37,444,0
+MOTO.US,D,20200729,000000,29.492,29.822,29.492,29.822,604,0
+MOTO.US,D,20200730,000000,29.432,29.509,29.432,29.509,1182,0
+MOTO.US,D,20200731,000000,29.412,29.412,29.015,29.101,1064,0
+MOTO.US,D,20200803,000000,29.8,29.888,29.8,29.883,941,0
+MOTO.US,D,20200804,000000,30.077,30.134,30.019,30.134,842,0
+MOTO.US,D,20200805,000000,30.589,30.673,30.589,30.673,631,0
+MOTO.US,D,20200806,000000,30.519,30.666,30.519,30.666,860,0
+MOTO.US,D,20200807,000000,30.662,30.662,30.662,30.662,226,0
+MOTO.US,D,20200810,000000,30.644,30.798,30.644,30.798,489,0
+MOTO.US,D,20200811,000000,31.22,31.459,31.067,31.067,2232,0
+MOTO.US,D,20200812,000000,31.557,31.756,31.434,31.705,5808,0
+MOTO.US,D,20200813,000000,31.627,31.676,31.587,31.587,1177,0
+MOTO.US,D,20200814,000000,31.409,31.409,31.369,31.382,1651,0
+MOTO.US,D,20200817,000000,31.567,31.766,31.567,31.736,2312,0
+MOTO.US,D,20200818,000000,31.844,31.844,31.609,31.609,1511,0
+MOTO.US,D,20200819,000000,31.617,31.617,31.389,31.407,3682,0
+MOTO.US,D,20200820,000000,31.041,31.294,31.041,31.294,923,0
+MOTO.US,D,20200821,000000,31.28,31.378,31.28,31.349,1647,0
+MOTO.US,D,20200824,000000,31.727,31.751,31.677,31.751,891,0
+MOTO.US,D,20200825,000000,31.855,31.933,31.796,31.933,1757,0
+MOTO.US,D,20200826,000000,32.144,32.397,32.144,32.375,2442,0
+MOTO.US,D,20200827,000000,32.581,32.581,32.11,32.276,1473,0
+MOTO.US,D,20200828,000000,32.471,32.647,32.471,32.647,1212,0
+MOTO.US,D,20200831,000000,32.471,32.542,32.471,32.542,4436,0
+MOTO.US,D,20200901,000000,32.456,32.77,32.456,32.735,3750,0
+MOTO.US,D,20200902,000000,32.949,33.302,32.899,33.302,1298,0
+MOTO.US,D,20200903,000000,32.323,32.347,31.936,32.057,2883,0
+MOTO.US,D,20200904,000000,31.992,32.174,31.587,32.174,4181,0
+MOTO.US,D,20200908,000000,31.499,31.566,31.071,31.071,2213,0
+MOTO.US,D,20200909,000000,31.539,31.856,31.539,31.856,416,0
+MOTO.US,D,20200910,000000,32.084,32.084,31.511,31.511,500,0
+MOTO.US,D,20200911,000000,31.707,31.707,31.389,31.572,1717,0
+MOTO.US,D,20200914,000000,32.054,32.275,32.054,32.275,498,0
+MOTO.US,D,20200915,000000,32.68,32.779,32.68,32.698,667,0
+MOTO.US,D,20200916,000000,32.78,32.796,32.51,32.51,2246,0
+MOTO.US,D,20200917,000000,32.372,32.373,32.213,32.235,1629,0
+MOTO.US,D,20200918,000000,32.233,32.362,31.996,32.03,2096,0
+MOTO.US,D,20200921,000000,30.793,31.131,30.793,31.131,1228,0
+MOTO.US,D,20200922,000000,31.111,31.164,30.966,31.164,2489,0
+MOTO.US,D,20200923,000000,30.524,30.525,30.52,30.52,1651,0
+MOTO.US,D,20200924,000000,30.515,30.793,30.494,30.5,1573,0
+MOTO.US,D,20200925,000000,30.583,30.678,30.583,30.678,2373,0
+MOTO.US,D,20200928,000000,31.27,31.596,31.27,31.578,2173,0
+MOTO.US,D,20200929,000000,31.707,31.886,31.707,31.803,2034,0
+MOTO.US,D,20200930,000000,32.184,32.213,32.049,32.049,816,0
+MOTO.US,D,20201001,000000,32.452,32.675,32.451,32.675,913,0
+MOTO.US,D,20201002,000000,32.432,32.432,32.294,32.294,1882,0
+MOTO.US,D,20201005,000000,32.541,33.064,32.541,33.064,935,0
+MOTO.US,D,20201006,000000,33.275,33.275,32.872,32.872,1177,0
+MOTO.US,D,20201007,000000,33.469,33.653,33.469,33.592,665,0
+MOTO.US,D,20201008,000000,33.873,33.922,33.843,33.921,1331,0
+MOTO.US,D,20201009,000000,34.121,34.21,34.121,34.147,5327,0
+MOTO.US,D,20201012,000000,34.349,34.596,34.349,34.504,1549,0
+MOTO.US,D,20201013,000000,34.31,34.31,34.051,34.056,3111,0
+MOTO.US,D,20201014,000000,34.195,34.195,34.052,34.052,1244,0
+MOTO.US,D,20201015,000000,33.604,33.877,33.604,33.877,1550,0
+MOTO.US,D,20201016,000000,34.166,34.166,34.003,34.003,377,0
+MOTO.US,D,20201019,000000,34.14,34.14,33.666,33.666,1054,0
+MOTO.US,D,20201020,000000,33.971,34.071,33.961,33.976,758,0
+MOTO.US,D,20201021,000000,33.981,34.071,33.892,33.892,480,0
+MOTO.US,D,20201022,000000,33.961,34.091,33.893,33.994,3235,0
+MOTO.US,D,20201023,000000,33.93,34.056,33.93,34.056,1915,0
+MOTO.US,D,20201026,000000,33.584,33.584,33.227,33.315,860,0
+MOTO.US,D,20201027,000000,33.072,33.087,32.938,32.996,2557,0
+MOTO.US,D,20201028,000000,32.462,32.462,31.954,31.954,2380,0
+MOTO.US,D,20201029,000000,32.65,32.66,32.535,32.581,7290,0
+MOTO.US,D,20201030,000000,32.064,32.085,31.995,32.085,3239,0
+MOTO.US,D,20201102,000000,32.74,32.79,32.511,32.77,4895,0
+MOTO.US,D,20201103,000000,33.674,33.721,33.582,33.721,2910,0
+MOTO.US,D,20201104,000000,34.02,34.021,33.844,33.844,1295,0
+MOTO.US,D,20201105,000000,34.806,35.034,34.767,34.95,2182,0
+MOTO.US,D,20201106,000000,34.965,35.164,34.965,35.111,682,0
+MOTO.US,D,20201109,000000,36.912,36.912,35.689,35.689,1595,0
+MOTO.US,D,20201110,000000,35.541,35.541,35.476,35.476,1487,0
+MOTO.US,D,20201111,000000,35.69,35.88,35.69,35.88,1243,0
+MOTO.US,D,20201112,000000,35.952,35.952,35.461,35.537,3201,0
+MOTO.US,D,20201113,000000,35.958,36.058,35.957,36.058,1194,0
+MOTO.US,D,20201116,000000,36.436,36.644,36.391,36.584,1916,0
+MOTO.US,D,20201117,000000,36.694,36.694,36.495,36.578,2014,0
+MOTO.US,D,20201118,000000,36.733,36.911,36.699,36.699,1678,0
+MOTO.US,D,20201119,000000,36.882,37.11,36.838,37.042,2033,0
+MOTO.US,D,20201120,000000,37.04,37.05,36.899,36.899,2394,0
+MOTO.US,D,20201123,000000,37.2,37.448,37.2,37.438,5720,0
+MOTO.US,D,20201124,000000,38.144,38.58,37.925,38.551,7425,0
+MOTO.US,D,20201125,000000,38.362,38.362,38.103,38.281,5465,0
+MOTO.US,D,20201127,000000,38.422,38.679,38.422,38.603,4374,0
+MOTO.US,D,20201130,000000,38.412,38.412,37.925,37.96,7619,0
+MOTO.US,D,20201201,000000,38.68,38.859,38.662,38.737,3711,0
+MOTO.US,D,20201202,000000,38.471,38.546,38.412,38.494,2455,0
+MOTO.US,D,20201203,000000,37.853,37.874,37.722,37.722,3552,0
+MOTO.US,D,20201204,000000,37.904,38.5,37.904,38.5,2200,0
+MOTO.US,D,20201207,000000,38.392,38.561,38.392,38.542,3059,0
+MOTO.US,D,20201208,000000,38.641,38.82,38.641,38.809,2494,0
+MOTO.US,D,20201209,000000,39.098,39.098,38.312,38.56,3548,0
+MOTO.US,D,20201210,000000,38.113,38.417,38.113,38.4,1410,0
+MOTO.US,D,20201211,000000,38.163,38.232,38.073,38.141,3045,0
+MOTO.US,D,20201214,000000,38.491,38.552,38.376,38.376,2321,0
+MOTO.US,D,20201215,000000,38.75,39.008,38.75,39.008,842,0
+MOTO.US,D,20201216,000000,39.137,39.215,39.088,39.215,3493,0
+MOTO.US,D,20201217,000000,39.437,39.447,39.366,39.433,4519,0
+MOTO.US,D,20201218,000000,39.489,39.489,39.269,39.269,3984,0
+MOTO.US,D,20201221,000000,38.631,39.049,38.382,38.989,4976,0
+MOTO.US,D,20201222,000000,38.84,38.927,38.701,38.925,2443,0
+MOTO.US,D,20201223,000000,39.482,39.556,39.461,39.461,3904,0
+MOTO.US,D,20201224,000000,39.417,39.544,39.417,39.544,668,0
+MOTO.US,D,20201228,000000,40.163,40.163,39.882,39.882,8141,0
+MOTO.US,D,20201229,000000,40.223,40.223,39.79,39.906,6260,0
+MOTO.US,D,20201230,000000,40.414,40.512,40.414,40.481,1229,0
+MOTO.US,D,20201231,000000,40.522,40.597,40.512,40.555,4985,0
+MOTO.US,D,20210104,000000,41.557,41.557,40.81,40.885,7126,0
+MOTO.US,D,20210105,000000,40.85,41.471,40.85,41.471,4745,0
+MOTO.US,D,20210106,000000,41.368,42.483,41.368,42.083,8650,0
+MOTO.US,D,20210107,000000,42.532,43.303,42.532,43.303,5741,0
+MOTO.US,D,20210108,000000,44.344,44.483,43.769,44.325,10831,0
+MOTO.US,D,20210111,000000,43.627,43.941,43.627,43.79,17204,0
+MOTO.US,D,20210112,000000,43.946,44.374,43.946,44.365,8470,0
+MOTO.US,D,20210113,000000,44.444,44.444,44.053,44.15,5294,0
+MOTO.US,D,20210114,000000,44.334,44.619,44.294,44.294,10444,0
+MOTO.US,D,20210115,000000,43.817,43.817,43.04,43.281,6095,0
+MOTO.US,D,20210119,000000,43.727,43.946,43.635,43.94,7910,0
+MOTO.US,D,20210120,000000,44.503,44.663,44.454,44.587,7069,0
+MOTO.US,D,20210121,000000,44.712,44.802,44.548,44.802,6413,0
+MOTO.US,D,20210122,000000,44.404,44.483,44.272,44.432,13301,0
+MOTO.US,D,20210125,000000,44.424,44.452,43.647,44.201,5553,0
+MOTO.US,D,20210126,000000,44.215,44.215,43.868,43.868,5981,0
+MOTO.US,D,20210127,000000,43.04,43.04,42.294,42.303,8514,0
+MOTO.US,D,20210128,000000,42.333,42.941,42.333,42.652,10809,0
+MOTO.US,D,20210129,000000,42.343,42.463,41.507,41.704,6930,0
+MOTO.US,D,20210201,000000,42.244,43.131,42.244,43.131,5392,0
+MOTO.US,D,20210202,000000,43.707,43.927,43.652,43.927,4096,0
+MOTO.US,D,20210203,000000,44.215,44.215,43.866,43.969,7321,0
+MOTO.US,D,20210204,000000,43.856,44.089,43.701,44.089,5573,0
+MOTO.US,D,20210205,000000,44.364,44.454,44.135,44.434,10213,0
+MOTO.US,D,20210208,000000,44.424,44.941,44.424,44.918,12232,0
+MOTO.US,D,20210209,000000,44.911,45.25,44.911,45.15,9243,0
+MOTO.US,D,20210210,000000,45.369,45.389,44.792,44.984,5879,0
+MOTO.US,D,20210211,000000,45.479,45.607,45.321,45.596,11619,0
+MOTO.US,D,20210212,000000,45.489,45.917,45.489,45.897,7644,0
+MOTO.US,D,20210216,000000,46.066,46.454,46.001,46.006,5939,0
+MOTO.US,D,20210217,000000,45.688,45.688,45.086,45.619,10825,0
+MOTO.US,D,20210218,000000,45.101,45.101,44.563,45.008,8417,0
+MOTO.US,D,20210219,000000,45.379,45.996,45.379,45.774,12659,0
+MOTO.US,D,20210222,000000,45.14,45.419,44.879,44.879,7115,0
+MOTO.US,D,20210223,000000,44.235,44.235,43.12,44.081,11145,0
+MOTO.US,D,20210224,000000,43.846,44.852,43.846,44.815,7124,0
+MOTO.US,D,20210225,000000,44.812,44.812,43.1,43.282,8049,0
+MOTO.US,D,20210226,000000,43.199,43.476,42.796,43.209,7677,0
+MOTO.US,D,20210301,000000,43.817,44.424,43.817,44.359,4422,0
+MOTO.US,D,20210302,000000,44.613,44.613,43.936,43.936,4065,0
+MOTO.US,D,20210303,000000,44.016,44.164,43.548,43.548,4814,0
+MOTO.US,D,20210304,000000,43.369,43.543,41.676,42.118,15323,0
+MOTO.US,D,20210305,000000,42.622,42.866,41.258,42.801,9452,0
+MOTO.US,D,20210308,000000,42.582,42.657,41.786,41.813,5491,0
+MOTO.US,D,20210309,000000,42.373,42.959,42.264,42.762,3416,0
+MOTO.US,D,20210310,000000,43.03,43.116,42.831,42.947,4572,0
+MOTO.US,D,20210311,000000,43.816,44.123,43.816,44.077,5960,0
+MOTO.US,D,20210312,000000,43.677,43.884,43.552,43.884,4956,0
+MOTO.US,D,20210315,000000,43.936,44.348,43.925,44.348,2412,0
+MOTO.US,D,20210316,000000,44.583,44.623,44.327,44.34,4478,0
+MOTO.US,D,20210317,000000,44.045,44.921,43.926,44.848,2742,0
+MOTO.US,D,20210318,000000,44.493,44.702,43.797,43.797,1821,0
+MOTO.US,D,20210319,000000,43.687,43.936,43.408,43.819,1799,0
+MOTO.US,D,20210322,000000,43.876,44.272,43.746,43.966,3461,0
+MOTO.US,D,20210323,000000,43.428,43.428,42.476,42.476,2649,0
+MOTO.US,D,20210324,000000,42.574,42.574,41.873,41.874,4370,0
+MOTO.US,D,20210325,000000,41.358,42.138,41.308,42.138,11045,0
+MOTO.US,D,20210326,000000,42.702,43.185,42.702,43.185,727,0
+MOTO.US,D,20210329,000000,42.97,42.97,42.493,42.599,3115,0
+MOTO.US,D,20210330,000000,42.552,43.04,42.552,43.04,940,0
+MOTO.US,D,20210331,000000,43.289,43.559,43.289,43.49,2292,0
+MOTO.US,D,20210401,000000,43.984,44.29,43.946,44.29,3175,0
+MOTO.US,D,20210405,000000,44.712,45.08,44.682,45.027,6648,0
+MOTO.US,D,20210406,000000,44.802,44.999,44.762,44.801,2600,0
+MOTO.US,D,20210407,000000,44.702,44.702,44.294,44.352,3227,0
+MOTO.US,D,20210408,000000,44.573,44.673,44.512,44.602,1457,0
+MOTO.US,D,20210409,000000,44.523,44.757,44.523,44.757,2293,0
+MOTO.US,D,20210412,000000,44.523,44.59,44.434,44.59,1854,0
+MOTO.US,D,20210413,000000,44.792,45.005,44.761,45.005,1195,0
+MOTO.US,D,20210414,000000,45.031,45.25,44.914,44.914,2629,0
+MOTO.US,D,20210415,000000,45.26,45.41,45.17,45.41,1784,0
+MOTO.US,D,20210416,000000,45.548,45.648,45.469,45.601,1930,0
+MOTO.US,D,20210419,000000,45.459,45.459,44.971,45.057,2838,0
+MOTO.US,D,20210420,000000,44.78,44.78,44.165,44.354,4384,0
+MOTO.US,D,20210421,000000,43.986,44.941,43.986,44.941,2182,0
+MOTO.US,D,20210422,000000,44.951,44.991,44.543,44.636,2457,0
+MOTO.US,D,20210423,000000,45.29,45.481,45.29,45.481,1339,0
+MOTO.US,D,20210426,000000,45.519,45.737,45.519,45.665,3995,0
+MOTO.US,D,20210427,000000,45.658,45.697,45.658,45.675,1304,0
+MOTO.US,D,20210428,000000,45.588,45.699,45.509,45.576,1143,0
+MOTO.US,D,20210429,000000,45.329,45.329,45.13,45.17,2053,0
+MOTO.US,D,20210430,000000,44.633,44.633,44.19,44.215,1485,0
+MOTO.US,D,20210503,000000,44.444,44.444,44.135,44.135,3587,0
+MOTO.US,D,20210504,000000,43.767,43.767,43.156,43.485,4027,0
+MOTO.US,D,20210505,000000,43.777,43.836,43.777,43.836,64,0
+MOTO.US,D,20210506,000000,43.657,44.008,43.657,44.008,1109,0
+MOTO.US,D,20210507,000000,44.165,44.579,44.165,44.579,1724,0
+MOTO.US,D,20210510,000000,44.603,44.603,43.647,43.647,3792,0
+MOTO.US,D,20210511,000000,42.732,43.209,42.722,43.158,2923,0
+MOTO.US,D,20210512,000000,42.652,42.652,41.873,41.873,2668,0
+MOTO.US,D,20210513,000000,42.264,42.391,42.118,42.218,3013,0
+MOTO.US,D,20210514,000000,42.97,43.236,42.97,43.236,963,0
+MOTO.US,D,20210517,000000,42.801,42.939,42.662,42.939,401,0
+MOTO.US,D,20210518,000000,43.15,43.249,42.867,42.867,1474,0
+MOTO.US,D,20210519,000000,42.091,42.624,42.091,42.624,380,0
+MOTO.US,D,20210520,000000,43.159,43.502,43.159,43.434,5740,0
+MOTO.US,D,20210521,000000,43.568,43.568,43.361,43.407,502,0
+MOTO.US,D,20210524,000000,43.777,44.012,43.767,43.896,2550,0
+MOTO.US,D,20210525,000000,44.145,44.145,43.937,43.937,1199,0
+MOTO.US,D,20210526,000000,44.011,44.042,44.011,44.042,849,0
+MOTO.US,D,20210527,000000,44.443,44.464,44.443,44.464,2775,0
+MOTO.US,D,20210528,000000,44.692,44.792,44.692,44.758,875,0
+MOTO.US,D,20210601,000000,45.23,45.309,44.991,45.182,3106,0
+MOTO.US,D,20210602,000000,45.169,45.17,45.105,45.132,1444,0
+MOTO.US,D,20210603,000000,44.892,45.17,44.892,44.93,1707,0
+MOTO.US,D,20210604,000000,45.469,45.668,45.469,45.668,1314,0
+MOTO.US,D,20210607,000000,45.459,45.459,45.27,45.38,786,0
+MOTO.US,D,20210608,000000,45.265,45.265,45.265,45.265,228,0
+MOTO.US,D,20210609,000000,45.25,45.25,44.992,44.992,831,0
+MOTO.US,D,20210610,000000,45.11,45.26,45.041,45.144,1811,0
+MOTO.US,D,20210611,000000,45.2,45.307,45.2,45.307,508,0
+MOTO.US,D,20210614,000000,45.29,45.409,45.2,45.409,1814,0
+MOTO.US,D,20210615,000000,45.429,45.429,45.16,45.23,2715,0
+MOTO.US,D,20210616,000000,45.149,45.149,44.752,44.795,2587,0
+MOTO.US,D,20210617,000000,44.572,44.613,44.559,44.559,1977,0
+MOTO.US,D,20210618,000000,43.797,43.797,43.695,43.695,279,0
+MOTO.US,D,20210621,000000,44.017,44.464,44.017,44.464,1611,0
+MOTO.US,D,20210622,000000,44.217,44.534,44.217,44.534,918,0
+MOTO.US,D,20210623,000000,44.669,44.732,44.644,44.644,639,0
+MOTO.US,D,20210624,000000,45.031,45.192,45.031,45.192,1578,0
+MOTO.US,D,20210625,000000,45.25,45.292,45.13,45.13,1617,0
+MOTO.US,D,20210628,000000,45.091,45.166,45.075,45.166,1014,0
+MOTO.US,D,20210629,000000,45.27,45.424,45.22,45.424,1499,0
+MOTO.US,D,20210630,000000,45.15,45.2,45.15,45.169,820,0
+MOTO.US,D,20210701,000000,45.25,45.25,45.18,45.24,449,0
+MOTO.US,D,20210702,000000,45.23,45.368,45.23,45.359,1597,0
+MOTO.US,D,20210706,000000,45.429,45.429,44.792,44.901,1537,0
+MOTO.US,D,20210707,000000,44.692,44.692,44.692,44.692,164,0
+MOTO.US,D,20210708,000000,44.016,44.143,44.016,44.143,865,0
+MOTO.US,D,20210709,000000,44.652,44.966,44.652,44.953,1403,0
+MOTO.US,D,20210712,000000,45.189,45.333,45.189,45.333,1784,0
+MOTO.US,D,20210713,000000,45.31,45.339,45.091,45.091,1627,0
+MOTO.US,D,20210714,000000,45.14,45.16,45.013,45.013,1109,0
+MOTO.US,D,20210715,000000,44.623,44.692,44.294,44.393,728,0
+MOTO.US,D,20210716,000000,44.424,44.424,43.732,43.732,2154,0
+MOTO.US,D,20210719,000000,42.801,43.1,42.692,43.021,1884,0
+MOTO.US,D,20210720,000000,42.99,43.717,42.876,43.717,986,0
+MOTO.US,D,20210721,000000,44.254,44.41,44.254,44.41,918,0
+MOTO.US,D,20210722,000000,44.254,44.254,44.18,44.18,322,0
+MOTO.US,D,20210723,000000,44.283,44.51,44.283,44.51,583,0
+MOTO.US,D,20210726,000000,44.518,44.518,44.518,44.518,136,0
+MOTO.US,D,20210727,000000,43.977,43.977,43.977,43.977,564,0
+MOTO.US,D,20210728,000000,44.245,44.593,44.245,44.535,585,0
+MOTO.US,D,20210729,000000,44.852,45.52,44.852,45.52,1074,0
+MOTO.US,D,20210730,000000,45.519,45.658,45.478,45.56,1260,0
+MOTO.US,D,20210802,000000,46.235,46.394,46.101,46.101,1625,0
+MOTO.US,D,20210803,000000,46.156,46.414,46.156,46.411,1270,0
+MOTO.US,D,20210804,000000,46.434,46.589,46.434,46.498,1154,0
+MOTO.US,D,20210805,000000,46.489,46.638,46.489,46.57,2293,0
+MOTO.US,D,20210806,000000,46.422,46.444,46.422,46.436,1473,0
+MOTO.US,D,20210809,000000,46.454,46.57,46.285,46.526,424,0
+MOTO.US,D,20210810,000000,46.564,46.623,46.544,46.593,1679,0
+MOTO.US,D,20210811,000000,46.638,46.832,46.581,46.832,887,0
+MOTO.US,D,20210812,000000,46.842,46.848,46.694,46.848,2565,0
+MOTO.US,D,20210813,000000,46.862,46.874,46.862,46.874,269,0
+MOTO.US,D,20210816,000000,46.501,46.501,46.501,46.501,404,0
+MOTO.US,D,20210817,000000,45.757,45.757,45.289,45.442,2539,0
+MOTO.US,D,20210818,000000,45.728,45.735,45.354,45.354,466,0
+MOTO.US,D,20210819,000000,44.628,45.04,44.628,44.855,1224,0
+MOTO.US,D,20210820,000000,44.692,44.968,44.588,44.968,1546,0
+MOTO.US,D,20210823,000000,45.454,45.617,45.454,45.59,1081,0
+MOTO.US,D,20210824,000000,45.951,45.961,45.951,45.961,355,0
+MOTO.US,D,20210825,000000,46.235,46.241,46.235,46.241,215,0
+MOTO.US,D,20210826,000000,46.176,46.176,46.053,46.053,1432,0
+MOTO.US,D,20210827,000000,46.653,46.801,46.653,46.801,460,0
+MOTO.US,D,20210830,000000,46.803,46.803,46.783,46.783,2586,0
+MOTO.US,D,20210831,000000,46.613,46.614,46.613,46.614,256,0
+MOTO.US,D,20210901,000000,46.593,46.697,46.484,46.577,1442,0
+MOTO.US,D,20210902,000000,46.663,46.763,46.663,46.715,505,0
+MOTO.US,D,20210903,000000,46.773,46.942,46.773,46.834,562,0
+MOTO.US,D,20210907,000000,46.872,46.917,46.863,46.863,1629,0
+MOTO.US,D,20210908,000000,46.554,46.554,46.106,46.282,3598,0
+MOTO.US,D,20210909,000000,46.284,46.284,46.113,46.113,225,0
+MOTO.US,D,20210910,000000,46.459,46.459,46.015,46.015,631,0
+MOTO.US,D,20210913,000000,46.325,46.418,46.136,46.418,6031,0
+MOTO.US,D,20210914,000000,46.564,46.564,46.128,46.255,790,0
+MOTO.US,D,20210915,000000,46.235,46.589,46.235,46.589,879,0
+MOTO.US,D,20210916,000000,46.156,46.156,45.787,46.116,1445,0
+MOTO.US,D,20210917,000000,45.539,45.623,45.539,45.623,598,0
+MOTO.US,D,20210920,000000,44.295,44.431,44.016,44.431,5065,0
+MOTO.US,D,20210921,000000,44.762,44.762,44.592,44.592,736,0
+MOTO.US,D,20210922,000000,45.398,45.398,45.278,45.278,435,0
+MOTO.US,D,20210923,000000,45.638,46.122,45.638,46.042,1983,0
+MOTO.US,D,20210924,000000,45.688,45.877,45.688,45.872,867,0
+MOTO.US,D,20210927,000000,46.095,46.112,46.012,46.012,1325,0
+MOTO.US,D,20210928,000000,45.378,45.378,44.951,44.966,1020,0
+MOTO.US,D,20210929,000000,44.792,44.792,44.583,44.617,860,0
+MOTO.US,D,20210930,000000,44.752,44.752,44.365,44.365,480,0
+MOTO.US,D,20211001,000000,44.344,44.608,43.996,44.608,1437,0
+MOTO.US,D,20211004,000000,44.394,44.394,43.946,43.981,1872,0
+MOTO.US,D,20211005,000000,44.364,44.364,44.274,44.274,316,0
+MOTO.US,D,20211006,000000,43.568,43.807,43.468,43.807,1411,0
+MOTO.US,D,20211007,000000,44.374,44.847,44.351,44.643,4088,0
+MOTO.US,D,20211008,000000,44.753,44.789,44.753,44.789,369,0
+MOTO.US,D,20211011,000000,44.981,44.981,44.632,44.632,506,0
+MOTO.US,D,20211012,000000,44.592,44.592,44.528,44.528,881,0
+MOTO.US,D,20211013,000000,44.812,45.041,44.682,44.939,2582,0
+MOTO.US,D,20211014,000000,45.469,45.783,45.469,45.783,893,0
+MOTO.US,D,20211015,000000,46.2,46.293,46.2,46.245,2497,0
+MOTO.US,D,20211018,000000,46.116,46.23,46.116,46.23,3425,0
+MOTO.US,D,20211019,000000,46.414,46.483,46.355,46.483,2236,0
+MOTO.US,D,20211020,000000,46.623,46.892,46.414,46.722,10674,0
+MOTO.US,D,20211021,000000,46.574,46.965,46.574,46.965,587,0
+MOTO.US,D,20211022,000000,47.33,47.33,46.852,46.859,2688,0
+MOTO.US,D,20211025,000000,47.369,47.459,47.369,47.384,1031,0
+MOTO.US,D,20211026,000000,47.669,47.728,47.201,47.22,7612,0
+MOTO.US,D,20211027,000000,47.141,47.241,46.943,46.943,869,0
+MOTO.US,D,20211028,000000,47.161,47.5,47.161,47.5,992,0
+MOTO.US,D,20211029,000000,47.191,47.621,47.191,47.621,1123,0
+MOTO.US,D,20211101,000000,47.93,48.316,47.93,48.225,1004,0
+MOTO.US,D,20211102,000000,48.421,48.474,48.344,48.423,1733,0
+MOTO.US,D,20211103,000000,48.276,48.804,48.191,48.804,2654,0
+MOTO.US,D,20211104,000000,49.162,49.271,49.131,49.192,1243,0
+MOTO.US,D,20211105,000000,49.56,49.659,49.281,49.445,5857,0
+MOTO.US,D,20211108,000000,49.301,49.579,49.301,49.399,2362,0
+MOTO.US,D,20211109,000000,49.53,49.58,48.792,48.891,6304,0
+MOTO.US,D,20211110,000000,48.495,48.694,47.878,48.165,1257,0
+MOTO.US,D,20211111,000000,48.296,48.464,48.296,48.364,2160,0
+MOTO.US,D,20211112,000000,48.535,48.791,48.535,48.791,548,0
+MOTO.US,D,20211115,000000,48.933,48.933,48.49,48.659,2116,0
+MOTO.US,D,20211116,000000,48.953,49.172,48.933,49.159,2219,0
+MOTO.US,D,20211117,000000,49.241,49.241,49.012,49.029,2982,0
+MOTO.US,D,20211118,000000,49.311,49.371,49.301,49.371,1234,0
+MOTO.US,D,20211119,000000,49.281,49.439,49.251,49.343,2643,0
+MOTO.US,D,20211122,000000,49.56,49.988,49.29,49.29,4314,0
+MOTO.US,D,20211123,000000,49.032,49.251,48.425,48.749,4791,0
+MOTO.US,D,20211124,000000,48.206,48.584,47.908,48.584,2408,0
+MOTO.US,D,20211126,000000,47.509,47.509,46.922,46.923,1730,0
+MOTO.US,D,20211129,000000,47.639,47.827,47.638,47.801,923,0
+MOTO.US,D,20211130,000000,47.639,47.639,46.663,46.897,1496,0
+MOTO.US,D,20211201,000000,48.232,48.232,46.932,46.932,1023,0
+MOTO.US,D,20211202,000000,46.916,47.488,46.916,47.371,938,0
+MOTO.US,D,20211203,000000,46.999,46.999,46.859,46.859,622,0
+MOTO.US,D,20211206,000000,46.93,47.03,46.375,47.0019,3402,0
+MOTO.US,D,20211207,000000,47.925,48.41,47.925,48.3326,2422,0
+MOTO.US,D,20211208,000000,48.1,48.3512,48.1,48.3512,674,0
+MOTO.US,D,20211209,000000,47.98,47.98,47.5195,47.5195,773,0
+MOTO.US,D,20211210,000000,47.79,47.79,47.6,47.6587,772,0
+MOTO.US,D,20211213,000000,46.809,46.809,46.6947,46.6947,790,0
+MOTO.US,D,20211214,000000,45.912,46.1892,45.87,46.1892,1062,0
+MOTO.US,D,20211215,000000,46.18,47.058,46,47.058,3770,0
+MOTO.US,D,20211216,000000,46.36,46.36,46.2484,46.2484,184,0
+MOTO.US,D,20211217,000000,45.68,45.815,45.68,45.815,291,0
+MOTO.US,D,20211220,000000,45.09,45.1054,44.74,45.1054,2677,0
+MOTO.US,D,20211221,000000,45.56,46.0002,45.41,46.0002,1384,0
+MOTO.US,D,20211222,000000,45.98,46.5532,45.92,46.5532,2339,0
+MOTO.US,D,20211223,000000,47.069,47.1893,47.069,47.1893,1402,0
+MOTO.US,D,20211227,000000,47.859,47.9698,47.859,47.9698,1277,0
+MOTO.US,D,20211228,000000,48.07,48.07,47.6904,47.7297,9213,0
+MOTO.US,D,20211229,000000,47.64,47.85,47.64,47.7863,3217,0
+MOTO.US,D,20211230,000000,47.839,47.839,47.4977,47.4977,6106,0
+MOTO.US,D,20211231,000000,47.5,47.67,47.4971,47.4971,2114,0
+MOTO.US,D,20220103,000000,48.04,48.34,48.04,48.2513,1994,0
+MOTO.US,D,20220104,000000,48.5,48.6829,48.26,48.6829,4520,0
+MOTO.US,D,20220105,000000,48.82,48.82,47.7342,47.7342,2486,0
+MOTO.US,D,20220106,000000,47.6,47.98,47.46,47.8098,3444,0
+MOTO.US,D,20220107,000000,47.87,47.9901,47.3703,47.3703,1148,0
+MOTO.US,D,20220110,000000,46.85,47.277,46.51,47.277,1774,0
+MOTO.US,D,20220111,000000,47.41,47.8725,47.41,47.8725,744,0
+MOTO.US,D,20220112,000000,48.15,48.4356,48.15,48.4272,756,0
+MOTO.US,D,20220113,000000,48.69,48.729,47.9532,47.9532,1225,0
+MOTO.US,D,20220114,000000,47.52,47.9715,47.52,47.9715,990,0
+MOTO.US,D,20220118,000000,47.21,47.21,46.846,46.846,1505,0
+MOTO.US,D,20220119,000000,46.89,46.9452,45.9424,45.9424,1461,0
+MOTO.US,D,20220120,000000,46,46.21,45.0762,45.0762,2087,0
+MOTO.US,D,20220121,000000,44.91,45.23,44.4552,44.4552,2389,0
+MOTO.US,D,20220124,000000,43.51,44.1107,42.5,44.1107,8803,0
+MOTO.US,D,20220125,000000,42.81,43.595,42.81,43.2452,2019,0
+MOTO.US,D,20220126,000000,43.92,44.39,43.4323,43.4323,3317,0
+MOTO.US,D,20220127,000000,43.33,43.339,42.2418,42.2418,3897,0
+MOTO.US,D,20220128,000000,42.1,42.3043,41.51,42.3043,5958,0
+MOTO.US,D,20220131,000000,42.46,43.97,42.46,43.9646,1033,0
+MOTO.US,D,20220201,000000,44.13,44.2431,43.878,44.2431,4246,0
+MOTO.US,D,20220202,000000,44.75,44.75,44.375,44.6537,2880,0
+MOTO.US,D,20220203,000000,44.11,44.22,43.6068,43.6068,3619,0
+MOTO.US,D,20220204,000000,43.24,43.5376,43.24,43.5376,669,0
+MOTO.US,D,20220207,000000,43.53,43.6,43.3756,43.3756,3111,0
+MOTO.US,D,20220208,000000,43.35,43.9455,43.35,43.9455,1433,0
+MOTO.US,D,20220209,000000,44.61,45,44.61,44.9837,445,0
+MOTO.US,D,20220210,000000,44.22,44.954,44,44,1223,0
+MOTO.US,D,20220211,000000,43.8401,43.8401,42.55,42.7259,791,0
+MOTO.US,D,20220214,000000,42.45,42.9,42.26,42.668,3681,0
+MOTO.US,D,20220215,000000,43.98,44.1596,43.97,44.1596,3054,0
+MOTO.US,D,20220216,000000,44.624,44.624,44.6214,44.6214,365,0
+MOTO.US,D,20220217,000000,44.02,44.02,43.4,43.4442,1828,0
+MOTO.US,D,20220218,000000,43.44,43.44,42.86,42.972,1405,0
+MOTO.US,D,20220222,000000,42.61,42.62,42.3051,42.3051,1364,0
+MOTO.US,D,20220223,000000,42.58,42.58,41.5767,41.5767,2139,0
+MOTO.US,D,20220224,000000,39.88,41.6209,39.68,41.6209,8124,0
+MOTO.US,D,20220225,000000,41.62,42.5,41.6,42.5,1055,0
+MOTO.US,D,20220228,000000,41.68,41.9037,41.68,41.9037,754,0
+MOTO.US,D,20220301,000000,40.63,40.6344,40.4984,40.4984,574,0
+MOTO.US,D,20220302,000000,40.66,41.1734,40.66,41.1734,1218,0
+MOTO.US,D,20220303,000000,40.4314,40.4314,40.4314,40.4314,80,0
+MOTO.US,D,20220304,000000,39.72,39.72,38.73,38.9554,3545,0
+MOTO.US,D,20220307,000000,38.66,38.77,37.15,37.344,2754,0
+MOTO.US,D,20220308,000000,37.88,38.12,37.6736,37.6736,1712,0
+MOTO.US,D,20220309,000000,39.26,39.2756,39.2032,39.2032,909,0
+MOTO.US,D,20220310,000000,38.49,38.78,38.35,38.7232,2498,0
+MOTO.US,D,20220311,000000,38.5004,38.5004,38.0032,38.0032,716,0
+MOTO.US,D,20220314,000000,37.54,37.6227,37.54,37.6227,1201,0
+MOTO.US,D,20220315,000000,38.19,38.4407,38.02,38.4407,938,0
+MOTO.US,D,20220316,000000,39.03,40.2894,39.03,40.2894,1184,0
+MOTO.US,D,20220317,000000,40.03,40.5023,40.03,40.5023,947,0
+MOTO.US,D,20220318,000000,40.28,41.0811,40.28,41.0811,803,0
+MOTO.US,D,20220321,000000,41.01,41.01,40.4744,40.7589,940,0
+MOTO.US,D,20220322,000000,41.2667,41.2667,41.2667,41.2667,43,0
+MOTO.US,D,20220323,000000,40.74,40.74,40.7209,40.7209,239,0
+MOTO.US,D,20220324,000000,41.16,41.6376,41.16,41.6376,541,0
+MOTO.US,D,20220325,000000,41.342,41.5256,41.342,41.5256,670,0
+MOTO.US,D,20220328,000000,41.6,41.8015,41.39,41.8015,1045,0
+MOTO.US,D,20220329,000000,42.79,42.95,42.79,42.9386,286,0
+MOTO.US,D,20220330,000000,42.72,42.72,42.2306,42.2306,399,0
+MOTO.US,D,20220331,000000,42.24,42.24,41.6758,41.6758,733,0
+MOTO.US,D,20220401,000000,41.4244,41.4244,41.4244,41.4244,238,0
+MOTO.US,D,20220404,000000,41.7,41.8222,41.7,41.8222,402,0
+MOTO.US,D,20220405,000000,41.62,41.62,40.6101,40.6101,438,0
+MOTO.US,D,20220406,000000,40.18,40.18,39.8654,39.8654,1172,0
+MOTO.US,D,20220407,000000,39.62,39.75,39.21,39.6644,1719,0
+MOTO.US,D,20220408,000000,39.66,39.66,39.298,39.298,936,0
+MOTO.US,D,20220411,000000,39.0768,39.0768,38.5313,38.5313,497,0
+MOTO.US,D,20220412,000000,39,39,38.5925,38.5925,557,0
+MOTO.US,D,20220413,000000,38.66,39.1874,38.66,39.1874,1212,0
+MOTO.US,D,20220414,000000,38.6634,38.6634,38.6634,38.6634,25,0
+MOTO.US,D,20220418,000000,38.97,39.07,38.64,38.8259,3551,0
+MOTO.US,D,20220419,000000,39.215,39.6428,39.215,39.6428,498,0
+MOTO.US,D,20220420,000000,39.79,39.79,39.7563,39.7563,232,0
+MOTO.US,D,20220421,000000,40.3301,40.3301,39.1751,39.1751,786,0
+MOTO.US,D,20220422,000000,39.03,39.03,38.307,38.307,385,0
+MOTO.US,D,20220425,000000,38.02,38.1,37.99,38.1,2237,0
+MOTO.US,D,20220426,000000,37.2064,37.31,36.9223,36.9223,1914,0
+MOTO.US,D,20220427,000000,36.82,37.2766,36.82,36.9397,1475,0
+MOTO.US,D,20220428,000000,37.5,38.12,37.5,38.0844,462,0
+MOTO.US,D,20220429,000000,38.42,38.4201,37.5856,37.5856,606,0
+MOTO.US,D,20220502,000000,37.6,38.1069,37.28,38.1069,816,0
+MOTO.US,D,20220503,000000,38.57,38.5701,38.452,38.4551,702,0
+MOTO.US,D,20220504,000000,38.17,39.41,38.17,39.3829,987,0
+MOTO.US,D,20220505,000000,37.97,37.97,37.77,37.7862,268,0
+MOTO.US,D,20220506,000000,37.44,37.6696,37.44,37.6696,300,0
+MOTO.US,D,20220509,000000,36.35,36.35,36.2096,36.2345,742,0
+MOTO.US,D,20220510,000000,36.7544,36.8,36.165,36.4969,2909,0
+MOTO.US,D,20220511,000000,36.52,36.7101,35.7804,35.7804,1227,0
+MOTO.US,D,20220512,000000,36,36,35.33,35.8392,878,0
+MOTO.US,D,20220513,000000,37.09,37.42,36.75,37.2464,5155,0
+MOTO.US,D,20220516,000000,36.95,36.95,36.525,36.628,1105,0
+MOTO.US,D,20220517,000000,37.72,37.8728,37.38,37.8728,1172,0
+MOTO.US,D,20220518,000000,36.71,36.71,36.5644,36.5644,1197,0
+MOTO.US,D,20220519,000000,36.8655,36.8655,36.8655,36.8655,93,0
+MOTO.US,D,20220520,000000,37.2168,37.2168,36.12,36.8175,1398,0
+MOTO.US,D,20220523,000000,36.95,37.1935,36.95,37.1935,124,0
+MOTO.US,D,20220524,000000,36.31,36.89,36.31,36.5733,1573,0
+MOTO.US,D,20220525,000000,36.39,36.9875,36.39,36.9875,970,0
+MOTO.US,D,20220526,000000,37.61,37.9704,37.61,37.9446,331,0
+MOTO.US,D,20220527,000000,38.6,38.6488,38.49,38.6488,394,0
+MOTO.US,D,20220531,000000,38.75,38.88,38.75,38.7945,1314,0
+MOTO.US,D,20220601,000000,38.69,38.726,38.2417,38.6091,961,0
+MOTO.US,D,20220602,000000,38.81,39.74,38.81,39.7362,1798,0
+MOTO.US,D,20220603,000000,38.91,38.94,38.76,38.7947,2304,0
+MOTO.US,D,20220606,000000,39.476,39.476,39.01,39.0957,1362,0
+MOTO.US,D,20220607,000000,39.09,39.2317,39.07,39.2317,2653,0
+MOTO.US,D,20220608,000000,38.872,38.872,38.872,38.872,169,0
+MOTO.US,D,20220609,000000,38.9,38.9,38.2938,38.2938,256,0
+MOTO.US,D,20220610,000000,37.3679,37.3679,37.3679,37.3679,175,0
+MOTO.US,D,20220613,000000,36.22,36.28,35.52,35.6299,3995,0
+MOTO.US,D,20220614,000000,35.71,35.75,35.5684,35.5684,1758,0
+MOTO.US,D,20220615,000000,35.89,36.2975,35.89,36.2975,1266,0
+MOTO.US,D,20220616,000000,35.34,35.34,34.38,34.4272,4186,0
+MOTO.US,D,20220617,000000,34.505,34.5645,34.505,34.5645,315,0
+MOTO.US,D,20220621,000000,35.09,35.535,35.09,35.4152,1836,0
+MOTO.US,D,20220622,000000,35.178,35.178,35.178,35.178,43,0
+MOTO.US,D,20220623,000000,34.725,34.9508,34.7216,34.9508,287,0
+MOTO.US,D,20220624,000000,35.19,36.0814,35.19,36.0814,1323,0
+MOTO.US,D,20220627,000000,36.37,36.37,36.2375,36.2375,2245,0
+MOTO.US,D,20220628,000000,35.7899,35.7899,35.7899,35.7899,151,0
+MOTO.US,D,20220629,000000,35.2751,35.2751,34.87,34.9647,372,0
+MOTO.US,D,20220630,000000,34.5246,34.5246,34.5246,34.5246,161,0
+MOTO.US,D,20220701,000000,33.86,34.1494,33.86,34.1494,616,0
+MOTO.US,D,20220705,000000,33.36,33.8459,33.36,33.8459,376,0
+MOTO.US,D,20220706,000000,33.55,33.83,33.55,33.7346,374,0
+MOTO.US,D,20220707,000000,35.02,35.11,35.02,35.1067,251,0
+MOTO.US,D,20220708,000000,34.999,35.4127,34.999,35.3828,1216,0
+MOTO.US,D,20220711,000000,34.92,34.92,34.4151,34.4151,313,0
+MOTO.US,D,20220712,000000,34.49,34.78,34.38,34.4993,870,0
+MOTO.US,D,20220713,000000,34.56,34.56,34.5342,34.5342,136,0
+MOTO.US,D,20220714,000000,33.98,34.499,33.98,34.499,330,0
+MOTO.US,D,20220715,000000,35.09,35.142,35.09,35.142,259,0
+MOTO.US,D,20220718,000000,35.57,35.66,35.0807,35.0961,1403,0
+MOTO.US,D,20220719,000000,36.28,36.4996,36.28,36.4996,549,0
+MOTO.US,D,20220720,000000,36.8,36.8209,36.57,36.7954,657,0
+MOTO.US,D,20220721,000000,37,37.4711,37,37.4711,412,0
+MOTO.US,D,20220722,000000,37.46,37.46,36.84,36.9172,612,0
+MOTO.US,D,20220725,000000,37,37,36.75,36.8812,1084,0
+MOTO.US,D,20220726,000000,36.4059,36.4059,36.4059,36.4059,10,0
+MOTO.US,D,20220727,000000,37,37.565,37,37.565,110,0
+MOTO.US,D,20220728,000000,37.89,38.2795,37.7599,38.2795,744,0
+MOTO.US,D,20220729,000000,38.02,38.5391,38.02,38.5391,587,0
+MOTO.US,D,20220801,000000,38.52,38.5602,38.52,38.5602,239,0
+MOTO.US,D,20220802,000000,38.3707,38.3707,38.3707,38.3707,10,0
+MOTO.US,D,20220803,000000,38.64,39.0402,38.56,39.0402,2530,0
+MOTO.US,D,20220804,000000,38.9545,38.9545,38.9545,38.9545,196,0
+MOTO.US,D,20220805,000000,38.51,38.6094,38.51,38.6094,231,0
+MOTO.US,D,20220808,000000,38.69,38.69,38.57,38.6335,953,0
+MOTO.US,D,20220809,000000,37.8263,37.8263,37.8263,37.8263,187,0
+MOTO.US,D,20220810,000000,38.92,39.01,38.92,39.0095,312,0
+MOTO.US,D,20220811,000000,39.23,39.23,39.023,39.023,313,0
+MOTO.US,D,20220812,000000,39.765,39.9001,39.765,39.9001,1276,0
+MOTO.US,D,20220815,000000,39.92,39.92,39.8356,39.8356,237,0
+MOTO.US,D,20220816,000000,39.74,39.88,39.74,39.8108,745,0
+MOTO.US,D,20220817,000000,38.82,39.028,38.74,39.028,725,0
+MOTO.US,D,20220818,000000,39.21,39.3394,39.21,39.2182,614,0
+MOTO.US,D,20220819,000000,38.4248,38.4248,38.3036,38.4101,1696,0
+MOTO.US,D,20220822,000000,37.4999,37.4999,37.1001,37.1471,1625,0
+MOTO.US,D,20220823,000000,37.54,37.54,37.3302,37.3302,946,0
+MOTO.US,D,20220824,000000,37.3987,37.3987,37.3987,37.3987,186,0
+MOTO.US,D,20220825,000000,38.015,38.1202,37.83,38.1202,783,0
+MOTO.US,D,20220826,000000,36.6946,36.6946,36.6946,36.6946,352,0
+MOTO.US,D,20220829,000000,36.49,36.49,36.43,36.4359,2148,0
+MOTO.US,D,20220830,000000,36.71,36.71,36,36.142,1136,0
+MOTO.US,D,20220831,000000,35.9799,35.9977,35.9799,35.9977,219,0
+MOTO.US,D,20220901,000000,35.33,35.4533,35.33,35.4533,486,0
+MOTO.US,D,20220902,000000,35.64,35.64,35.1952,35.1952,203,0
+MOTO.US,D,20220906,000000,35.16,35.16,34.805,34.8141,1243,0
+MOTO.US,D,20220907,000000,34.84,35.5417,34.84,35.5417,299,0
+MOTO.US,D,20220908,000000,35.19,35.66,35.19,35.6541,1480,0
+MOTO.US,D,20220909,000000,36.3599,36.5,36.34,36.4955,1633,0
+MOTO.US,D,20220912,000000,36.82,36.9774,36.82,36.9774,591,0
+MOTO.US,D,20220913,000000,35.99,35.99,35.423,35.423,235,0
+MOTO.US,D,20220914,000000,35.6763,35.6763,35.6763,35.6763,119,0
+MOTO.US,D,20220915,000000,35.48,35.52,35.26,35.362,1077,0
+MOTO.US,D,20220916,000000,34.89,35.253,34.89,35.253,1009,0
+MOTO.US,D,20220919,000000,35.618,35.618,35.618,35.618,42,0
+MOTO.US,D,20220920,000000,35.23,35.2301,35.0615,35.0615,232,0
+MOTO.US,D,20220921,000000,34.6359,34.6359,34.6359,34.6359,127,0
+MOTO.US,D,20220922,000000,34.23,34.23,34.04,34.0407,1619,0
+MOTO.US,D,20220923,000000,33.04,33.0401,32.833,32.833,395,0
+MOTO.US,D,20220926,000000,32.67,33,32.53,32.53,1399,0
+MOTO.US,D,20220927,000000,32.5702,32.5702,32.5702,32.5702,15,0
+MOTO.US,D,20220928,000000,32.9,33.1237,32.9,33.1237,967,0
+MOTO.US,D,20220929,000000,32,32.013,32,32.013,655,0
+MOTO.US,D,20220930,000000,31.69,31.9,31.4702,31.4702,953,0
+MOTO.US,D,20221003,000000,31.75,32.39,31.75,32.2538,504,0
+MOTO.US,D,20221004,000000,32.86,33.5993,32.86,33.5993,1051,0
+MOTO.US,D,20221005,000000,33.25,33.56,33.25,33.4458,269,0
+MOTO.US,D,20221006,000000,33.46,33.46,33.3804,33.3804,162,0
+MOTO.US,D,20221007,000000,32.2074,32.2074,32.2074,32.2074,55,0
+MOTO.US,D,20221010,000000,31.91,31.9264,31.58,31.7777,776,0
+MOTO.US,D,20221011,000000,31.3373,31.3373,31.3373,31.3373,1343,0
+MOTO.US,D,20221012,000000,31.35,31.38,31.2474,31.2474,200,0
+MOTO.US,D,20221013,000000,31.298,31.9546,31.298,31.9546,382,0
+MOTO.US,D,20221014,000000,32.09,32.09,30.95,30.9543,3322,0
+MOTO.US,D,20221017,000000,32.12,32.12,32.0712,32.0712,493,0
+MOTO.US,D,20221018,000000,32.95,32.95,32.4031,32.4031,907,0
+MOTO.US,D,20221019,000000,32.21,32.21,32.17,32.17,364,0
+MOTO.US,D,20221020,000000,31.8,31.9096,31.8,31.9096,268,0
+MOTO.US,D,20221021,000000,32.7326,32.7326,32.7326,32.7326,118,0
+MOTO.US,D,20221024,000000,32.48,32.8371,32.46,32.8371,309,0
+MOTO.US,D,20221025,000000,33.4795,33.5,33.4145,33.4795,849,0
+MOTO.US,D,20221026,000000,33.87,33.87,33.4656,33.4656,475,0
+MOTO.US,D,20221027,000000,33.53,33.53,33.3813,33.3813,338,0
+MOTO.US,D,20221028,000000,33.57,34.0595,33.57,34.0595,484,0
+MOTO.US,D,20221031,000000,33.57,33.81,33.57,33.7065,643,0
+MOTO.US,D,20221101,000000,34.05,34.05,34.0408,34.0408,219,0
+MOTO.US,D,20221102,000000,33.97,34.18,33.2844,33.2844,623,0
+MOTO.US,D,20221103,000000,32.9,33.17,32.83,33.1312,1331,0
+MOTO.US,D,20221104,000000,33.9,34.5265,33.9,34.5265,1159,0
+MOTO.US,D,20221107,000000,34.84,35.07,34.7601,34.9905,1212,0
+MOTO.US,D,20221108,000000,35.18,35.66,35.18,35.395,417,0
+MOTO.US,D,20221109,000000,35.19,35.19,34.61,34.6143,1216,0
+MOTO.US,D,20221110,000000,35.97,37.03,35.97,37.0244,3169,0
+MOTO.US,D,20221111,000000,37.86,37.9482,37.86,37.9482,307,0
+MOTO.US,D,20221114,000000,37.96,37.96,37.6275,37.6275,587,0
+MOTO.US,D,20221115,000000,38.43,38.4301,38.0415,38.0415,414,0
+MOTO.US,D,20221116,000000,37.1949,37.1949,37.1949,37.1949,4,0
+MOTO.US,D,20221117,000000,36.52,37.08,36.52,37.08,277,0
+MOTO.US,D,20221118,000000,37.2991,37.2991,37.2991,37.2991,19,0
+MOTO.US,D,20221121,000000,36.6614,36.6614,36.6614,36.6614,7,0
+MOTO.US,D,20221122,000000,37.1975,37.1975,37.1975,37.1975,371,0
+MOTO.US,D,20221123,000000,37.6499,37.6499,37.57,37.57,652,0
+MOTO.US,D,20221125,000000,37.5474,37.5474,37.5474,37.5474,70,0
+MOTO.US,D,20221128,000000,36.7492,36.7492,36.7492,36.7492,40,0
+MOTO.US,D,20221129,000000,36.91,36.91,36.8555,36.8555,321,0
+MOTO.US,D,20221130,000000,38.2291,38.2291,38.2291,38.2291,65,0
+MOTO.US,D,20221201,000000,38.3201,38.3201,38.138,38.2234,1095,0
+MOTO.US,D,20221202,000000,36.88,37.2704,36.88,37.2704,498,0
+MOTO.US,D,20221205,000000,36.62,36.62,36.46,36.5717,648,0
+MOTO.US,D,20221206,000000,35.98,36.0546,35.9,36.0546,324,0
+MOTO.US,D,20221207,000000,35.98,35.98,35.858,35.9097,577,0
+MOTO.US,D,20221208,000000,36.25,36.31,36.13,36.2547,1124,0
+MOTO.US,D,20221209,000000,35.9281,35.9281,35.9281,35.9281,101,0
+MOTO.US,D,20221212,000000,35.83,36.1279,35.83,36.1279,292,0
+MOTO.US,D,20221213,000000,37.32,37.32,36.5434,36.6134,785,0
+MOTO.US,D,20221214,000000,36.74,36.74,36.2963,36.2963,1119,0
+MOTO.US,D,20221215,000000,35.118,35.118,35.118,35.118,47,0
+MOTO.US,D,20221216,000000,34.8531,34.8531,34.8531,34.8531,30,0
+MOTO.US,D,20221219,000000,34.61,34.6266,34.5094,34.5094,217,0
+MOTO.US,D,20221220,000000,34.4965,34.4965,34.4965,34.4965,137,0
+MOTO.US,D,20221221,000000,34.49,34.8114,34.49,34.7302,958,0
+MOTO.US,D,20221222,000000,34.38,34.38,33.49,33.8145,5836,0
+MOTO.US,D,20221223,000000,33.82,33.8588,33.79,33.8588,479,0
+MOTO.US,D,20221227,000000,33.74,33.7775,33.74,33.775,695,0
+MOTO.US,D,20221228,000000,33.42,33.4366,33.14,33.1676,2000,0
+MOTO.US,D,20221229,000000,33.89,34.0608,33.89,34.0608,2908,0
+MOTO.US,D,20221230,000000,33.88,33.88,33.62,33.8632,1028,0
+MOTO.US,D,20230103,000000,34.31,34.31,33.95,33.95,825,0
+MOTO.US,D,20230104,000000,34.4816,34.4816,34.4816,34.4816,14,0
+MOTO.US,D,20230105,000000,33.9801,33.9801,33.9801,33.9801,49,0
+MOTO.US,D,20230106,000000,34.5501,35.1078,34.55,35.1078,417,0
+MOTO.US,D,20230109,000000,35.6,36.04,35.5907,35.5907,607,0
+MOTO.US,D,20230110,000000,35.9494,35.9494,35.9494,35.9494,63,0
+MOTO.US,D,20230111,000000,36.26,36.3516,36.23,36.3516,842,0
+MOTO.US,D,20230112,000000,36.31,36.9,36.31,36.8566,679,0
+MOTO.US,D,20230113,000000,36.8691,36.947,36.8691,36.947,1986,0
+MOTO.US,D,20230117,000000,36.924,36.96,36.924,36.9322,1137,0
+MOTO.US,D,20230118,000000,37.2,37.2,36.68,36.687,633,0
+MOTO.US,D,20230119,000000,36.278,36.3199,36.1564,36.1564,839,0
+MOTO.US,D,20230120,000000,36.714,36.8939,36.714,36.8939,345,0
+MOTO.US,D,20230123,000000,37.389,37.7863,37.389,37.7863,535,0
+MOTO.US,D,20230124,000000,37.6499,37.69,37.6499,37.6582,1155,0
+MOTO.US,D,20230125,000000,37.36,37.6796,37.35,37.6796,441,0
+MOTO.US,D,20230126,000000,38.2,38.3878,38.1514,38.3878,785,0
+MOTO.US,D,20230127,000000,38.674,38.92,38.54,38.7694,1412,0
+MOTO.US,D,20230130,000000,38.5044,38.5044,38.2139,38.2139,403,0
+MOTO.US,D,20230131,000000,38.19,38.7982,38.19,38.7982,601,0
+MOTO.US,D,20230201,000000,39.07,39.9824,39.07,39.9824,1129,0
+MOTO.US,D,20230202,000000,40.18,40.5288,40.18,40.5288,790,0
+MOTO.US,D,20230203,000000,39.93,40.46,39.93,40.0671,907,0
+MOTO.US,D,20230206,000000,39.59,39.6019,39.58,39.6019,427,0
+MOTO.US,D,20230207,000000,39.7,40.3824,39.66,40.3824,584,0
+MOTO.US,D,20230208,000000,40.13,40.13,39.8967,39.8967,1471,0
+MOTO.US,D,20230209,000000,40.56,40.56,40.0401,40.0401,149,0
+MOTO.US,D,20230210,000000,39.2501,39.4438,39.2501,39.4438,240,0
+MOTO.US,D,20230213,000000,39.48,39.87,39.48,39.87,929,0
+MOTO.US,D,20230214,000000,39.5,40.2808,39.5,40.2808,260,0
+MOTO.US,D,20230215,000000,39.9801,40.293,39.98,40.293,966,0
+MOTO.US,D,20230216,000000,40.03,40.5,40.03,40.1068,1495,0
+MOTO.US,D,20230217,000000,39.76,39.8416,39.76,39.8416,632,0
+MOTO.US,D,20230221,000000,39.3,39.3,38.6367,38.6367,1590,0
+MOTO.US,D,20230222,000000,38.3358,38.3358,38.3358,38.3358,66,0
+MOTO.US,D,20230223,000000,38.89,38.9832,38.68,38.9448,832,0
+MOTO.US,D,20230224,000000,38.16,38.1706,38.04,38.1706,1781,0
+MOTO.US,D,20230227,000000,38.6,38.66,38.51,38.5431,1283,0
+MOTO.US,D,20230228,000000,38.46,38.55,38.46,38.4889,534,0
+MOTO.US,D,20230301,000000,38.9,38.9,38.6985,38.6985,219,0
+MOTO.US,D,20230302,000000,38.85,38.85,38.7805,38.7805,156,0
+MOTO.US,D,20230303,000000,39.45,39.75,39.45,39.7265,394,0
+MOTO.US,D,20230306,000000,39.9,39.9,39.5895,39.5895,522,0
+MOTO.US,D,20230307,000000,39.02,39.02,39,39.0019,342,0
+MOTO.US,D,20230308,000000,39.28,39.4714,39.28,39.4714,251,0
+MOTO.US,D,20230309,000000,39.36,39.43,38.7081,38.7081,1624,0
+MOTO.US,D,20230310,000000,38.63,38.65,38.1519,38.1519,609,0
+MOTO.US,D,20230313,000000,37.88,38.0601,37.879,38.0479,14587,0
+MOTO.US,D,20230314,000000,38.28,38.6562,38.28,38.6562,1190,0
+MOTO.US,D,20230315,000000,37.33,37.74,37.2999,37.74,1286,0
+MOTO.US,D,20230316,000000,38.5924,38.5924,38.5924,38.5924,62,0
+MOTO.US,D,20230317,000000,37.94,38.0052,37.94,38.0052,261,0
+MOTO.US,D,20230320,000000,38.31,38.3905,38.31,38.3905,500,0
+MOTO.US,D,20230321,000000,38.81,39.031,38.81,38.9754,1004,0
+MOTO.US,D,20230322,000000,39.248,39.54,38.7439,38.7439,984,0
+MOTO.US,D,20230323,000000,39.1001,39.1001,38.71,39.0839,1799,0
+MOTO.US,D,20230324,000000,38.4295,38.5124,38.4295,38.5124,294,0
+MOTO.US,D,20230327,000000,38.83,38.83,38.48,38.5992,4521,0
+MOTO.US,D,20230328,000000,38.47,38.5982,38.41,38.5982,825,0
+MOTO.US,D,20230329,000000,38.96,39.3264,38.96,39.3264,299,0
+MOTO.US,D,20230330,000000,39.84,39.84,39.8146,39.8146,438,0
+MOTO.US,D,20230331,000000,40,40.3218,40,40.3218,909,0
+MOTO.US,D,20230403,000000,39.9201,40.1521,39.87,40.1521,1562,0
+MOTO.US,D,20230404,000000,39.68,39.68,39.5289,39.5289,1847,0
+MOTO.US,D,20230405,000000,39.23,39.23,38.65,38.8005,1370,0
+MOTO.US,D,20230406,000000,38.63,38.63,38.58,38.6036,1645,0
+MOTO.US,D,20230410,000000,38.44,38.8764,38.44,38.8764,183,0
+MOTO.US,D,20230411,000000,39.39,39.39,39.2164,39.2164,627,0
+MOTO.US,D,20230412,000000,39.29,39.29,39.0464,39.0464,297,0
+MOTO.US,D,20230413,000000,39.4,39.5697,39.4,39.5697,578,0
+MOTO.US,D,20230414,000000,39.47,39.5025,39.4699,39.5025,1268,0
+MOTO.US,D,20230417,000000,39.3501,39.5048,39.3501,39.5048,312,0
+MOTO.US,D,20230418,000000,39.9,39.9,39.71,39.739,408,0
+MOTO.US,D,20230419,000000,39.3693,39.3693,39.3693,39.3693,92,0
+MOTO.US,D,20230420,000000,38.9721,38.9721,38.9721,38.9721,297,0
+MOTO.US,D,20230421,000000,38.61,38.697,38.61,38.697,263,0
+MOTO.US,D,20230424,000000,38.8,38.866,38.66,38.8215,2313,0
+MOTO.US,D,20230425,000000,38.73,38.73,37.8786,37.8786,706,0
+MOTO.US,D,20230426,000000,37.9997,38.0701,37.8686,37.8686,605,0
+MOTO.US,D,20230427,000000,37.7,38.2044,37.66,38.2044,960,0
+MOTO.US,D,20230428,000000,38.09,38.4811,38.09,38.4811,561,0
+MOTO.US,D,20230501,000000,38.76,38.76,38.69,38.6976,706,0
+MOTO.US,D,20230502,000000,38.6502,38.6502,38.6502,38.6502,153,0
+MOTO.US,D,20230503,000000,38.82,38.8201,38.4058,38.4058,470,0
+MOTO.US,D,20230504,000000,38.12,38.12,38.0947,38.0947,410,0
+MOTO.US,D,20230505,000000,38.579,39,38.579,38.9376,1049,0
+MOTO.US,D,20230508,000000,38.98,38.98,38.82,38.9743,1121,0
+MOTO.US,D,20230509,000000,38.61,38.6306,38.61,38.6306,333,0
+MOTO.US,D,20230510,000000,38.87,38.8997,38.59,38.8997,333,0
+MOTO.US,D,20230511,000000,38.5399,38.7245,38.5399,38.7245,1062,0
+MOTO.US,D,20230512,000000,38.57,38.6372,38.57,38.6372,392,0
+MOTO.US,D,20230515,000000,38.66,38.97,38.66,38.9631,1282,0
+MOTO.US,D,20230516,000000,38.62,38.62,38.5253,38.5253,324,0
+MOTO.US,D,20230517,000000,39.3229,39.3229,39.3229,39.3229,72,0
+MOTO.US,D,20230518,000000,39.68,39.9299,39.6654,39.9299,337,0
+MOTO.US,D,20230519,000000,39.98,39.99,39.88,39.886,945,0
+MOTO.US,D,20230522,000000,40,40.107,40,40.0989,516,0
+MOTO.US,D,20230523,000000,39.9,39.9,39.5526,39.5526,595,0
+MOTO.US,D,20230524,000000,38.8193,38.8193,38.8193,38.8193,12,0
+MOTO.US,D,20230525,000000,39.3,39.5861,39.3,39.5861,280,0
+MOTO.US,D,20230526,000000,40.51,40.5528,40.51,40.5528,1350,0
+MOTO.US,D,20230530,000000,40.59,40.63,40.5475,40.5475,1779,0
+MOTO.US,D,20230531,000000,40,40,39.9673,39.9673,751,0
+MOTO.US,D,20230601,000000,40.01,40.62,40.01,40.571,2928,0
+MOTO.US,D,20230602,000000,41.35,41.35,41.3049,41.3049,512,0
+MOTO.US,D,20230605,000000,40.9904,40.9904,40.9904,40.9904,103,0
+MOTO.US,D,20230606,000000,41.39,41.4828,41.39,41.4828,425,0
+MOTO.US,D,20230607,000000,42,42,41.68,41.685,1438,0
+MOTO.US,D,20230608,000000,42,42.02,42,42.0057,1186,0
+MOTO.US,D,20230609,000000,42.1,42.15,42.1,42.1289,1685,0
+MOTO.US,D,20230612,000000,42.36,42.828,42.3302,42.7829,1881,0
+MOTO.US,D,20230613,000000,43.6,43.6201,43.48,43.6029,4046,0
+MOTO.US,D,20230614,000000,43.77,44.0125,43.77,43.7742,1062,0
+MOTO.US,D,20230615,000000,43.7,43.9497,43.7,43.9497,1858,0
+MOTO.US,D,20230616,000000,43.94,43.96,43.7679,43.7679,2691,0
+MOTO.US,D,20230620,000000,43.17,43.3062,43.17,43.3062,855,0
+MOTO.US,D,20230621,000000,43.074,43.22,43.0446,43.0446,441,0
+MOTO.US,D,20230622,000000,42.73,42.93,42.73,42.879,1174,0
+MOTO.US,D,20230623,000000,42.09,42.17,42.09,42.1449,1200,0
+MOTO.US,D,20230626,000000,42.2,42.439,42.2,42.2253,470,0
+MOTO.US,D,20230627,000000,42.8999,42.9374,42.8999,42.9374,305,0
+MOTO.US,D,20230628,000000,42.73,42.7453,42.6301,42.7453,749,0
+MOTO.US,D,20230629,000000,42.825,42.87,42.825,42.87,367,0
+MOTO.US,D,20230630,000000,43.42,43.69,43.42,43.6335,2963,0
+MOTO.US,D,20230703,000000,43.74,43.9799,43.74,43.9342,2271,0
+MOTO.US,D,20230705,000000,43.5801,43.5801,43.4115,43.4115,937,0
+MOTO.US,D,20230706,000000,42.84,42.934,42.84,42.934,672,0
+MOTO.US,D,20230707,000000,43.02,43.6797,43.02,43.3109,822,0
+MOTO.US,D,20230710,000000,43.48,43.5932,43.48,43.5932,769,0
+MOTO.US,D,20230711,000000,43.66,43.8124,43.58,43.8124,475,0
+MOTO.US,D,20230712,000000,44.466,44.56,44.4,44.4763,5896,0
+MOTO.US,D,20230713,000000,44.9,45.24,44.9,45.2213,1050,0
+MOTO.US,D,20230714,000000,45.15,45.15,44.72,44.7202,1221,0
+MOTO.US,D,20230717,000000,44.65,45.0549,44.62,45.0549,2628,0
+MOTO.US,D,20230718,000000,45.05,45.31,45.0401,45.286,5926,0
+MOTO.US,D,20230719,000000,45.23,45.25,45.1,45.1363,1616,0
+MOTO.US,D,20230720,000000,44.46,44.479,44.2085,44.2085,3199,0
+MOTO.US,D,20230721,000000,44.39,44.4009,44.16,44.2443,1313,0
+MOTO.US,D,20230724,000000,44.31,44.55,44.31,44.5077,1655,0
+MOTO.US,D,20230725,000000,44.6,44.8,44.6,44.7406,599,0
+MOTO.US,D,20230726,000000,44.33,44.5658,44.25,44.5658,8344,0
+MOTO.US,D,20230727,000000,44.76,44.85,44.3552,44.3552,2417,0
+MOTO.US,D,20230728,000000,44.87,44.97,44.87,44.9535,1068,0
+MOTO.US,D,20230731,000000,45.12,45.19,45.0636,45.0636,1272,0
+MOTO.US,D,20230801,000000,44.99,45.1359,44.99,45.1359,1280,0
+MOTO.US,D,20230802,000000,44.61,44.61,44.11,44.1285,4306,0
+MOTO.US,D,20230803,000000,43.58,43.9522,43.55,43.9522,1522,0
+MOTO.US,D,20230804,000000,43.77,43.77,43.6096,43.6096,612,0
+MOTO.US,D,20230807,000000,43.75,43.9505,43.75,43.9505,812,0
+MOTO.US,D,20230808,000000,43.2,43.4545,43.2,43.4545,609,0
+MOTO.US,D,20230809,000000,43.45,43.45,43.1003,43.1003,1516,0
+MOTO.US,D,20230810,000000,43.45,43.45,42.9908,42.9908,444,0
+MOTO.US,D,20230811,000000,42.7,42.7,42.3177,42.3177,2431,0
+MOTO.US,D,20230814,000000,42.06,42.63,42.05,42.6285,4725,0
+MOTO.US,D,20230815,000000,42.37,42.37,41.9864,41.9864,1410,0
+MOTO.US,D,20230816,000000,41.6724,41.6724,41.2413,41.2413,329,0
+MOTO.US,D,20230817,000000,41.3302,41.3302,40.94,40.9736,1986,0
+MOTO.US,D,20230818,000000,40.5,40.85,40.5,40.841,1728,0
+MOTO.US,D,20230821,000000,41.0352,41.2976,40.88,41.2976,1360,0
+MOTO.US,D,20230822,000000,41.3199,41.32,41.2346,41.2346,1261,0
+MOTO.US,D,20230823,000000,41.7,41.7,41.5889,41.5889,401,0
+MOTO.US,D,20230824,000000,41.68,41.68,40.8719,40.8719,1376,0
+MOTO.US,D,20230825,000000,41.1413,41.1413,41.1413,41.1413,328,0
+MOTO.US,D,20230828,000000,41.42,41.6098,41.42,41.5917,2069,0
+MOTO.US,D,20230829,000000,41.7,42.46,41.7,42.4023,3087,0
+MOTO.US,D,20230830,000000,42.47,42.55,42.47,42.4833,591,0
+MOTO.US,D,20230831,000000,42.59,42.59,42.4957,42.4957,2659,0
+MOTO.US,D,20230901,000000,42.69,42.75,42.4999,42.5442,2135,0
+MOTO.US,D,20230905,000000,42.4,42.426,42.3591,42.3591,824,0
+MOTO.US,D,20230906,000000,42.36,42.36,41.88,42.0333,2269,0
+MOTO.US,D,20230907,000000,41.4001,41.4523,41.4001,41.4523,427,0
+MOTO.US,D,20230908,000000,41.32,41.3884,41.24,41.3051,2816,0
+MOTO.US,D,20230911,000000,41.5,41.6667,41.34,41.6667,14648,0
+MOTO.US,D,20230912,000000,41.58,41.6597,41.42,41.4378,729,0
+MOTO.US,D,20230913,000000,41.23,41.33,41.1327,41.1327,616,0
+MOTO.US,D,20230914,000000,41.3984,41.5514,41.3984,41.5514,886,0
+MOTO.US,D,20230915,000000,41.26,41.29,41.26,41.29,335,0
+MOTO.US,D,20230918,000000,41.07,41.35,41.07,41.2539,730,0
+MOTO.US,D,20230919,000000,40.9,41.0922,40.9,41.0922,570,0
+MOTO.US,D,20230920,000000,41.35,41.5,40.9433,40.9433,2687,0
+MOTO.US,D,20230921,000000,40.38,40.3909,40.1725,40.1725,1259,0
+MOTO.US,D,20230922,000000,40.4158,40.4158,40.19,40.2,9465,0
+MOTO.US,D,20230925,000000,40,40.25,40,40.22,2053,0
+MOTO.US,D,20230926,000000,39.632,39.632,39.39,39.4215,1904,0
+MOTO.US,D,20230927,000000,39.48,39.5524,39.37,39.5524,1199,0
+MOTO.US,D,20230928,000000,40.04,40.19,40.04,40.1567,756,0
+MOTO.US,D,20230929,000000,40.34,40.3401,40.0136,40.0136,498,0
+MOTO.US,D,20231002,000000,39.8138,39.8138,39.8138,39.8138,24,0
+MOTO.US,D,20231003,000000,39.1432,39.1432,39.1432,39.1432,80,0
+MOTO.US,D,20231004,000000,39.02,39.4539,39.02,39.4539,950,0
+MOTO.US,D,20231005,000000,39.2818,39.2818,39.2818,39.2818,5,0
+MOTO.US,D,20231006,000000,39.05,39.98,39.05,39.868,468,0
+MOTO.US,D,20231009,000000,39.6903,39.6915,39.6903,39.6915,746,0
+MOTO.US,D,20231010,000000,40.1815,40.1815,40.1815,40.1815,24,0
+MOTO.US,D,20231011,000000,40.36,40.36,40.35,40.36,935,0
+MOTO.US,D,20231012,000000,40.1316,40.1316,40.1316,40.1316,30,0
+MOTO.US,D,20231013,000000,39.34,39.34,39.2619,39.2619,406,0
+MOTO.US,D,20231016,000000,39.63,39.7064,39.28,39.7064,818,0
+MOTO.US,D,20231017,000000,39.22,39.8884,39.22,39.6685,657,0
+MOTO.US,D,20231018,000000,38.9258,38.9258,38.7833,38.7833,230,0
+MOTO.US,D,20231019,000000,38.5,38.5,38.0383,38.0383,770,0
+MOTO.US,D,20231020,000000,37.5424,37.5424,37.4551,37.4551,469,0
+MOTO.US,D,20231023,000000,37.2,37.6798,37.2,37.3265,3011,0
+MOTO.US,D,20231024,000000,37.36,37.619,37.36,37.619,1149,0
+MOTO.US,D,20231025,000000,36.9,36.9,36.7092,36.7092,178,0
+MOTO.US,D,20231026,000000,36.5409,36.5409,36.29,36.3361,716,0
+MOTO.US,D,20231027,000000,36.33,36.3301,36.05,36.0574,1154,0
+MOTO.US,D,20231030,000000,36.09,36.1,35.7242,35.7332,436,0
+MOTO.US,D,20231031,000000,35.47,35.638,35.47,35.6183,809,0
+MOTO.US,D,20231101,000000,35.53,35.9011,35.49,35.9011,975,0
+MOTO.US,D,20231102,000000,36.8098,36.8098,36.8098,36.8098,128,0
+MOTO.US,D,20231103,000000,37.59,37.61,37.5636,37.5636,826,0
+MOTO.US,D,20231106,000000,37.93,37.94,37.6862,37.7596,2326,0
+MOTO.US,D,20231107,000000,37.58,37.5839,37.58,37.5839,264,0
+MOTO.US,D,20231108,000000,37.38,37.4453,37.37,37.4453,2018,0
+MOTO.US,D,20231109,000000,37.47,37.4901,36.9962,36.9962,1031,0
+MOTO.US,D,20231110,000000,37.1,37.5183,37.1,37.5183,1575,0
+MOTO.US,D,20231113,000000,37.27,37.49,37.27,37.4619,975,0
+MOTO.US,D,20231114,000000,38.75,39.0201,38.7337,38.9909,1729,0
+MOTO.US,D,20231115,000000,39.6602,39.77,39.5922,39.5922,2003,0
+MOTO.US,D,20231116,000000,39.4809,39.4809,39.4809,39.4809,193,0
+MOTO.US,D,20231117,000000,39.69,39.79,39.69,39.785,5469,0
+MOTO.US,D,20231120,000000,39.9103,40.1004,39.9,40.0276,1404,0
+MOTO.US,D,20231121,000000,39.6418,39.6418,39.6418,39.6418,88,0
+MOTO.US,D,20231122,000000,39.79,39.79,39.7523,39.7523,332,0
+MOTO.US,D,20231124,000000,39.7,39.833,39.7,39.833,783,0
+MOTO.US,D,20231127,000000,39.6828,39.6828,39.6828,39.6828,105,0
+MOTO.US,D,20231128,000000,39.75,39.75,39.6865,39.6865,440,0
+MOTO.US,D,20231129,000000,39.93,40.23,39.9167,39.9167,308,0
+MOTO.US,D,20231130,000000,39.784,39.784,39.784,39.784,53,0
+MOTO.US,D,20231201,000000,39.49,39.9969,39.42,39.9969,2072,0
+MOTO.US,D,20231204,000000,39.51,39.6032,39.5,39.6032,1793,0
+MOTO.US,D,20231205,000000,39.5845,39.5845,39.4824,39.4824,704,0
+MOTO.US,D,20231206,000000,39.88,39.88,39.6954,39.6954,396,0
+MOTO.US,D,20231207,000000,39.81,40.2,39.81,40.1898,669,0
+MOTO.US,D,20231208,000000,39.374,39.374,39.2884,39.2884,516,0
+MOTO.US,D,20231211,000000,39.14,39.5553,39.14,39.5553,990,0
+MOTO.US,D,20231212,000000,39.52,39.67,39.51,39.6426,1457,0
+MOTO.US,D,20231213,000000,39.6,40.1187,39.45,40.1187,818,0
+MOTO.US,D,20231214,000000,40.53,41.29,40.53,41.2899,1959,0
+MOTO.US,D,20231215,000000,41.16,41.16,41.1264,41.1264,187,0
+MOTO.US,D,20231218,000000,40.9228,41.0007,40.9228,40.9951,2177,0
+MOTO.US,D,20231219,000000,41.06,41.3701,41.06,41.3602,5180,0
+MOTO.US,D,20231220,000000,41.32,41.475,40.73,40.7337,2948,0
+MOTO.US,D,20231221,000000,41.22,41.4042,41.2,41.4042,1011,0
+MOTO.US,D,20231222,000000,41.55,41.68,41.45,41.4518,1476,0
+MOTO.US,D,20231226,000000,41.7,41.84,41.6999,41.812,762,0
+MOTO.US,D,20231227,000000,41.92,41.9296,41.9,41.9296,702,0
+MOTO.US,D,20231228,000000,42.31,42.31,42.0616,42.0616,1057,0
+MOTO.US,D,20231229,000000,42.0416,42.0416,41.8171,41.8171,1163,0
+MOTO.US,D,20240102,000000,41.2299,41.2299,40.9745,40.9745,2727,0
+MOTO.US,D,20240103,000000,40.41,40.41,40.0505,40.0505,865,0
+MOTO.US,D,20240104,000000,39.15,39.429,39.15,39.3552,1428,0
+MOTO.US,D,20240105,000000,39.25,39.2789,39.25,39.2789,450,0
+MOTO.US,D,20240108,000000,39.28,39.9121,39.28,39.9121,455,0
+MOTO.US,D,20240109,000000,39.5,39.5624,39.45,39.5624,925,0
+MOTO.US,D,20240110,000000,39.54,39.54,39.4823,39.4999,772,0
+MOTO.US,D,20240111,000000,39.1,39.4426,39.1,39.4426,381,0
+MOTO.US,D,20240112,000000,39.39,39.39,39.1063,39.1447,432,0
+MOTO.US,D,20240116,000000,38.64,38.79,38.6,38.7004,2860,0
+MOTO.US,D,20240117,000000,38.11,38.1237,37.92,38.1237,1590,0
+MOTO.US,D,20240118,000000,38.53,38.5979,38.4,38.5979,1585,0
+MOTO.US,D,20240119,000000,38.65,39.0168,38.62,39.0168,807,0
+MOTO.US,D,20240122,000000,38.98,39.2225,38.98,39.0498,1855,0
+MOTO.US,D,20240123,000000,39.3,39.3176,39.09,39.3176,1303,0
+MOTO.US,D,20240124,000000,39.71,39.71,39.4752,39.4752,713,0
+MOTO.US,D,20240125,000000,39.53,39.53,39.37,39.3894,3494,0
+MOTO.US,D,20240126,000000,39.4204,39.4204,39.35,39.4015,708,0
+MOTO.US,D,20240129,000000,39.4,39.7076,39.3764,39.7076,776,0
+MOTO.US,D,20240130,000000,39.6118,39.6118,39.6118,39.6118,333,0
+MOTO.US,D,20240131,000000,39.41,39.41,39.0418,39.0418,762,0
+MOTO.US,D,20240201,000000,39.6013,39.6013,39.6013,39.6013,188,0
+MOTO.US,D,20240202,000000,39.65,40.04,39.65,40.0123,2334,0
+MOTO.US,D,20240205,000000,40.01,40.0813,39.8199,40.0813,1411,0
+MOTO.US,D,20240206,000000,39.98,40.1075,39.98,40.1075,662,0
+MOTO.US,D,20240207,000000,40.23,40.3406,40.23,40.3406,260,0
+MOTO.US,D,20240208,000000,40.5,40.708,40.5,40.708,578,0
+MOTO.US,D,20240209,000000,41.2139,41.2139,41.2139,41.2139,94,0
+MOTO.US,D,20240212,000000,41.25,41.66,41.25,41.3911,1909,0
+MOTO.US,D,20240213,000000,40.12,40.2847,40.12,40.2847,394,0
+MOTO.US,D,20240214,000000,40.8,40.9007,40.8,40.9007,505,0
+MOTO.US,D,20240215,000000,41.05,41.201,41.05,41.201,912,0
+MOTO.US,D,20240216,000000,41.3,41.3,41.0777,41.0777,120,0
+MOTO.US,D,20240220,000000,40.86,40.86,40.4801,40.6263,525,0
+MOTO.US,D,20240221,000000,40.9734,40.9734,40.9734,40.9734,79,0
+MOTO.US,D,20240222,000000,41.79,42,41.79,41.9685,1251,0
+MOTO.US,D,20240223,000000,41.8218,41.8218,41.8218,41.8218,162,0
+MOTO.US,D,20240226,000000,41.9531,41.9531,41.8278,41.8278,1238,0
+MOTO.US,D,20240227,000000,42.1,42.1,41.9894,41.9894,615,0
+MOTO.US,D,20240228,000000,41.8401,41.8401,41.73,41.7318,599,0
+MOTO.US,D,20240229,000000,42.05,42.1869,41.94,42.1869,629,0
+MOTO.US,D,20240301,000000,42.32,42.94,42.32,42.8622,1747,0
+MOTO.US,D,20240304,000000,42.92,42.92,42.72,42.721,2580,0
+MOTO.US,D,20240305,000000,42.207,42.207,42.207,42.207,158,0
+MOTO.US,D,20240306,000000,43,43.1196,42.833,42.833,2308,0
+MOTO.US,D,20240307,000000,43.33,43.7003,43.33,43.6644,1929,0
+MOTO.US,D,20240308,000000,43.9,44.13,43.1928,43.1928,973,0
+MOTO.US,D,20240311,000000,42.83,43.04,42.83,42.9825,1370,0
+MOTO.US,D,20240312,000000,43.36,43.7692,43.13,43.7692,1249,0
+MOTO.US,D,20240313,000000,43.4492,43.4492,43.4492,43.4492,162,0
+MOTO.US,D,20240314,000000,43.43,43.43,42.7766,42.7766,1316,0
+MOTO.US,D,20240315,000000,42.39,42.6501,42.39,42.5235,1864,0
+MOTO.US,D,20240318,000000,43.09,43.09,42.8616,42.8616,951,0
+MOTO.US,D,20240319,000000,42.65,42.9,42.65,42.8767,1420,0
+MOTO.US,D,20240320,000000,42.98,43.4846,42.89,43.4846,1518,0
+MOTO.US,D,20240321,000000,43.76,43.79,43.76,43.7852,1176,0
+MOTO.US,D,20240322,000000,43.64,43.74,43.56,43.7087,1479,0
+MOTO.US,D,20240325,000000,43.54,43.5801,43.5244,43.5244,656,0
+MOTO.US,D,20240326,000000,43.77,43.77,43.4574,43.4574,298,0
+MOTO.US,D,20240327,000000,43.56,43.8716,43.56,43.8716,651,0
+MOTO.US,D,20240328,000000,43.77,43.77,43.67,43.7417,469,0
+MOTO.US,D,20240401,000000,43.54,43.54,43.36,43.4588,1265,0
+MOTO.US,D,20240402,000000,43.0401,43.0401,43.0401,43.0401,76,0
+MOTO.US,D,20240403,000000,43.17,43.229,43.17,43.2018,719,0
+MOTO.US,D,20240404,000000,43.8301,43.8301,42.89,42.9477,622,0
+MOTO.US,D,20240405,000000,42.94,43.1299,42.94,43.1299,1167,0
+MOTO.US,D,20240408,000000,43.4,43.56,43.4,43.4621,948,0
+MOTO.US,D,20240409,000000,43.446,43.7731,43.446,43.7731,1851,0
+MOTO.US,D,20240410,000000,42.94,43.0026,42.82,43.0026,750,0
+MOTO.US,D,20240411,000000,43.06,43.3751,43.06,43.3751,508,0
+MOTO.US,D,20240412,000000,42.5,42.5,42.27,42.3625,687,0
+MOTO.US,D,20240415,000000,42.0186,42.0186,42.0186,42.0186,126,0
+MOTO.US,D,20240416,000000,41.75,41.75,41.59,41.6264,671,0
+MOTO.US,D,20240417,000000,41.3432,41.3432,41.3432,41.3432,72,0
+MOTO.US,D,20240418,000000,41.28,41.28,41.0123,41.0123,376,0
+MOTO.US,D,20240419,000000,40.74,40.74,40.74,40.74,103,0
+MOTO.US,D,20240422,000000,40.91,40.91,40.8191,40.8191,188,0
+MOTO.US,D,20240423,000000,41.27,41.27,41.2311,41.2311,167,0
+MOTO.US,D,20240424,000000,41.9231,41.9231,41.63,41.7671,2088,0
+MOTO.US,D,20240425,000000,41.73,42.01,41.73,41.9574,417,0
+MOTO.US,D,20240426,000000,42.13,42.5322,42.13,42.5322,610,0
+MOTO.US,D,20240429,000000,42.71,43.0154,42.71,43.0154,657,0
+MOTO.US,D,20240430,000000,43.14,43.14,42.4184,42.4184,159,0
+MOTO.US,D,20240501,000000,42.24,42.2542,42.05,42.0508,491,0
+MOTO.US,D,20240502,000000,42.7301,42.84,42.7301,42.7939,529,0
+MOTO.US,D,20240503,000000,43.19,43.245,43.19,43.245,182,0
+MOTO.US,D,20240506,000000,43.675,43.8446,43.675,43.8446,670,0
+MOTO.US,D,20240507,000000,43.98,44.08,43.8695,43.8695,858,0
+MOTO.US,D,20240508,000000,43.54,43.9364,43.54,43.9364,298,0
+MOTO.US,D,20240509,000000,43.9922,43.9922,43.9922,43.9922,227,0
+MOTO.US,D,20240510,000000,43.89,43.936,43.87,43.936,921,0
+MOTO.US,D,20240513,000000,44.048,44.048,44.048,44.048,23,0
+MOTO.US,D,20240514,000000,44.5117,44.5117,44.5117,44.5117,155,0
+MOTO.US,D,20240515,000000,44.88,45.1439,44.88,45.1439,693,0
+MOTO.US,D,20240516,000000,44.711,44.711,44.711,44.711,270,0
+MOTO.US,D,20240517,000000,44.66,44.66,44.58,44.5819,631,0
+MOTO.US,D,20240520,000000,44.58,44.82,44.58,44.7549,332,0
+MOTO.US,D,20240521,000000,44.7091,44.7091,44.7091,44.7091,82,0
+MOTO.US,D,20240522,000000,44.7574,44.7892,44.7574,44.7892,235,0
+MOTO.US,D,20240523,000000,45.21,45.21,44.5,44.6033,973,0
+MOTO.US,D,20240524,000000,45.07,45.0703,45.07,45.0703,249,0
+MOTO.US,D,20240528,000000,45.35,45.4597,45.35,45.4005,505,0
+MOTO.US,D,20240529,000000,44.7189,44.7189,44.7189,44.7189,42,0
+MOTO.US,D,20240530,000000,44.7125,44.7125,44.7125,44.7125,6,0
+MOTO.US,D,20240531,000000,44.33,44.6953,44.33,44.6953,1182,0
+MOTO.US,D,20240603,000000,44.82,44.9146,44.82,44.9146,297,0
+MOTO.US,D,20240604,000000,44.75,44.75,44.4989,44.4989,258,0
+MOTO.US,D,20240605,000000,45.3349,45.3349,45.3349,45.3349,38,0
+MOTO.US,D,20240606,000000,45.1223,45.1223,45.1223,45.1223,143,0
+MOTO.US,D,20240607,000000,44.909,44.909,44.909,44.909,26,0
+MOTO.US,D,20240610,000000,44.76,45.1658,44.76,45.1658,446,0
+MOTO.US,D,20240611,000000,44.88,44.9213,44.88,44.9213,151,0
+MOTO.US,D,20240612,000000,45.49,45.5859,45.44,45.5859,510,0
+MOTO.US,D,20240613,000000,45.2859,45.2859,45.2859,45.2859,114,0
+MOTO.US,D,20240614,000000,44.5392,44.5392,44.5392,44.5392,270,0
+MOTO.US,D,20240617,000000,45.0585,45.0585,45.0585,45.0585,28,0
+MOTO.US,D,20240618,000000,45.2,45.2151,45.1761,45.1761,1575,0
+MOTO.US,D,20240620,000000,44.61,44.692,44.56,44.692,4592,0
+MOTO.US,D,20240621,000000,44.48,44.58,44.48,44.562,1228,0
+MOTO.US,D,20240624,000000,44.57,44.57,44.3472,44.3472,600,0
+MOTO.US,D,20240625,000000,44.31,44.4412,44.31,44.4412,470,0
+MOTO.US,D,20240626,000000,44.27,44.2848,44.27,44.2848,255,0
+MOTO.US,D,20240627,000000,44.21,44.21,44.08,44.14,855,0
+MOTO.US,D,20240628,000000,44.2019,44.2019,44.2019,44.2019,118,0
+MOTO.US,D,20240701,000000,44.44,44.44,44.1718,44.1718,834,0
+MOTO.US,D,20240702,000000,43.87,44.4006,43.87,44.4006,674,0
+MOTO.US,D,20240703,000000,44.9695,44.9695,44.9695,44.9695,222,0
+MOTO.US,D,20240705,000000,45.37,45.37,45.16,45.3324,628,0
+MOTO.US,D,20240708,000000,45.37,45.5,45.27,45.3215,2564,0
+MOTO.US,D,20240709,000000,45.1356,45.1356,45.1356,45.1356,54,0
+MOTO.US,D,20240710,000000,45.858,45.858,45.858,45.858,115,0
+MOTO.US,D,20240711,000000,45.925,45.925,45.8735,45.8735,184,0
+MOTO.US,D,20240712,000000,46.505,46.54,46.3,46.3,1750,0
+MOTO.US,D,20240715,000000,46.3,46.3,45.9962,45.9962,2528,0
+MOTO.US,D,20240716,000000,46.11,46.4863,46.11,46.4863,457,0
+MOTO.US,D,20240717,000000,45.1796,45.1796,45.1796,45.1796,222,0
+MOTO.US,D,20240718,000000,45.18,45.18,45.18,45.18,327,0
+MOTO.US,D,20240719,000000,44.1986,44.1986,44.1986,44.1986,32,0
+MOTO.US,D,20240722,000000,44.75,45.1197,44.6297,45.1197,1089,0
+MOTO.US,D,20240723,000000,44.4812,44.4812,44.4812,44.4812,164,0
+MOTO.US,D,20240724,000000,43.0134,43.0134,43.0134,43.0134,23,0
+MOTO.US,D,20240725,000000,42.52,42.864,42.11,42.4358,2049,0
+MOTO.US,D,20240726,000000,42.81,42.93,42.6365,42.8051,585,0
+MOTO.US,D,20240729,000000,43.12,43.12,42.82,42.9549,673,0
+MOTO.US,D,20240730,000000,42.89,42.89,42.24,42.3057,786,0
+MOTO.US,D,20240731,000000,43.335,43.628,43.335,43.628,168,0
+MOTO.US,D,20240801,000000,43.16,43.16,41.74,41.8395,634,0
+MOTO.US,D,20240802,000000,41.14,41.14,40.432,40.5657,497,0
+MOTO.US,D,20240805,000000,39.08,39.3696,39.08,39.3696,281,0
+MOTO.US,D,20240806,000000,39.46,39.8262,39.46,39.8262,431,0
+MOTO.US,D,20240807,000000,39.6,39.619,39.4433,39.4433,734,0
+MOTO.US,D,20240808,000000,39.99,40.54,39.99,40.5117,6813,0
+MOTO.US,D,20240809,000000,40.5171,40.5171,40.5171,40.5171,99,0
+MOTO.US,D,20240812,000000,40.61,40.61,40.46,40.49,2417,0
+MOTO.US,D,20240813,000000,40.71,41.4216,40.71,41.4216,5799,0
+MOTO.US,D,20240814,000000,41.1601,41.2833,41.1601,41.2833,489,0
+MOTO.US,D,20240815,000000,41.78,42.3701,41.78,42.3017,890,0
+MOTO.US,D,20240816,000000,42.28,42.4632,42.28,42.4632,390,0
+MOTO.US,D,20240819,000000,42.6,42.9104,42.6,42.9104,1028,0
+MOTO.US,D,20240820,000000,42.67,42.7138,42.67,42.7138,224,0
+MOTO.US,D,20240821,000000,42.88,43.21,42.88,43.0895,2597,0
+MOTO.US,D,20240822,000000,42.623,42.623,42.3665,42.3665,661,0
+MOTO.US,D,20240823,000000,43.4313,43.4313,43.4313,43.4313,4,0
+MOTO.US,D,20240826,000000,43.0407,43.1,43.0045,43.0045,511,0
+MOTO.US,D,20240827,000000,43.1494,43.1856,43.1494,43.1856,289,0
+MOTO.US,D,20240828,000000,43.18,43.18,42.8317,42.8317,206,0
+MOTO.US,D,20240829,000000,43.0421,43.0421,43.0421,43.0421,71,0
+MOTO.US,D,20240830,000000,43.5688,43.5688,43.5688,43.5688,109,0
+MOTO.US,D,20240903,000000,43.11,43.11,41.5786,41.5786,793,0
+MOTO.US,D,20240904,000000,41.37,41.63,41.3507,41.3507,1152,0
+MOTO.US,D,20240905,000000,41.2832,41.2832,41.2832,41.2832,13,0
+MOTO.US,D,20240906,000000,39.98,39.9945,39.98,39.9945,219,0
+MOTO.US,D,20240909,000000,40.3564,40.3564,40.3564,40.3564,166,0
+MOTO.US,D,20240910,000000,39.9057,39.9057,39.9057,39.9057,46,0
+MOTO.US,D,20240911,000000,40.63,40.7407,40.63,40.7407,385,0
+MOTO.US,D,20240912,000000,40.91,40.96,40.9022,40.9022,5235,0
+MOTO.US,D,20240913,000000,41.4624,41.4624,41.4624,41.4624,34,0
+MOTO.US,D,20240916,000000,41.3728,41.3728,41.3728,41.3728,224,0
+MOTO.US,D,20240917,000000,41.8156,41.8156,41.5676,41.5676,172,0
+MOTO.US,D,20240918,000000,39.71,41.96,36.55,41.4757,6188,0
+MOTO.US,D,20240919,000000,42.48,42.91,42.48,42.7886,1228,0
+MOTO.US,D,20240920,000000,42.24,42.49,42.13,42.4262,33320,0
+MOTO.US,D,20240923,000000,42.46,42.46,42.42,42.4324,696,0
+MOTO.US,D,20240924,000000,42.99,43.0335,42.85,43.0335,4490,0
+MOTO.US,D,20240925,000000,43,43,42.6738,42.6738,110,0
+MOTO.US,D,20240926,000000,43.92,43.93,43.67,43.8271,1269,0
+MOTO.US,D,20240927,000000,44.23,44.23,43.84,44.0028,2900,0
+MOTO.US,D,20240930,000000,43.56,43.57,43.4,43.5189,1922,0
+MOTO.US,D,20241001,000000,43.45,43.45,43.0087,43.0087,1031,0
+MOTO.US,D,20241002,000000,42.88,43.0611,42.88,43.0611,34157,0
+MOTO.US,D,20241003,000000,43,43,42.66,42.6882,723,0
+MOTO.US,D,20241004,000000,43.08,43.255,43.08,43.255,226,0
+MOTO.US,D,20241007,000000,43.26,43.4161,43.26,43.4161,333,0
+MOTO.US,D,20241008,000000,43.2,43.2,43.1914,43.1914,578,0
+MOTO.US,D,20241009,000000,43.05,43.3317,43.05,43.3317,1609,0
+MOTO.US,D,20241010,000000,43.285,43.285,43.285,43.285,32,0
+MOTO.US,D,20241011,000000,43.5117,43.5117,43.5117,43.5117,30,0
+MOTO.US,D,20241014,000000,43.33,43.717,43.33,43.717,573,0
+MOTO.US,D,20241015,000000,42.5864,42.5864,42.5864,42.5864,31,0
+MOTO.US,D,20241016,000000,42.87,42.87,42.81,42.8101,794,0
+MOTO.US,D,20241017,000000,43.09,43.11,42.96,42.96,490,0
+MOTO.US,D,20241018,000000,43.2821,43.2821,43.2821,43.2821,216,0
+MOTO.US,D,20241021,000000,42.91,43.01,42.91,43.01,374,0
+MOTO.US,D,20241022,000000,42.7,42.8464,42.7,42.8464,279,0
+MOTO.US,D,20241023,000000,42.7961,42.7961,42.7961,42.7961,23,0
+MOTO.US,D,20241024,000000,43.07,43.2261,43.07,43.2261,175,0
+MOTO.US,D,20241025,000000,43.65,43.65,43.6176,43.6176,735,0
+MOTO.US,D,20241028,000000,44.0226,44.0226,44.0226,44.0226,80,0
+MOTO.US,D,20241029,000000,43.71,44.0221,43.71,44.0221,204,0
+MOTO.US,D,20241030,000000,43.54,43.6314,43.446,43.446,815,0
+MOTO.US,D,20241031,000000,42.5,42.5,42.24,42.2869,877,0
+MOTO.US,D,20241101,000000,42.62,42.62,42.54,42.54,335,0
+MOTO.US,D,20241104,000000,42.79,42.79,42.5941,42.5941,385,0
+MOTO.US,D,20241105,000000,42.89,42.9122,42.78,42.9122,512,0
+MOTO.US,D,20241106,000000,43.35,43.35,43.2745,43.2745,329,0
+MOTO.US,D,20241107,000000,44.2137,44.2137,44.2137,44.2137,131,0
+MOTO.US,D,20241108,000000,43.65,43.82,43.65,43.7957,406,0
+MOTO.US,D,20241111,000000,43.74,43.8996,43.74,43.8996,657,0
+MOTO.US,D,20241112,000000,43.43,43.4817,43.43,43.4817,213,0
+MOTO.US,D,20241114,000000,43.13,43.13,42.6584,42.6584,1262,0
+MOTO.US,D,20241115,000000,42.4,42.45,42.1679,42.1679,734,0
+MOTO.US,D,20241118,000000,42.5,42.56,42.3452,42.56,894,0
+MOTO.US,D,20241119,000000,42.54,42.644,42.54,42.644,346,0
+MOTO.US,D,20241120,000000,42.23,42.51,42.23,42.457,2020,0
+MOTO.US,D,20241125,000000,43.26,43.3401,43.2,43.215,2641,0
+MOTO.US,D,20241129,000000,43,43.075,42.69,43.075,624,0
+MOTO.US,D,20241202,000000,43.6026,43.68,43.598,43.598,652,0
+MOTO.US,D,20241203,000000,43.44,43.5113,43.44,43.4603,374,0
+MOTO.US,D,20241205,000000,43.66,43.6601,43.6319,43.6319,374,0
+MOTO.US,D,20241206,000000,43.67,43.8214,43.67,43.8214,441,0
+MOTO.US,D,20241209,000000,44.29,44.36,44.0819,44.0819,1362,0
+MOTO.US,D,20241210,000000,44.08,44.08,43.88,43.925,1152,0
+MOTO.US,D,20241211,000000,44.23,44.5215,44.23,44.5215,1589,0
+MOTO.US,D,20241212,000000,44.25,44.37,44.2229,44.2229,863,0
+MOTO.US,D,20241213,000000,43.66,43.77,43.66,43.69,2190,0
+MOTO.US,D,20241216,000000,43.74,43.745,43.6,43.745,496,0
+MOTO.US,D,20241217,000000,43.8,43.8,43.3,43.7233,873,0
+MOTO.US,D,20241218,000000,44.06,44.06,42.26,42.4778,1109,0
+MOTO.US,D,20241219,000000,42.39,42.39,42.34,42.3416,727,0
+MOTO.US,D,20241220,000000,41.95,42.91,41.95,42.5362,847,0
+MOTO.US,D,20241223,000000,42.66,42.9314,42.46,42.9314,616,0
+MOTO.US,D,20241224,000000,43.25,43.2615,43.25,43.2615,273,0
+MOTO.US,D,20241226,000000,43.45,43.4585,43.4341,43.4341,691,0
+MOTO.US,D,20241227,000000,42.9,42.9179,42.9,42.9179,1137,0
+MOTO.US,D,20241231,000000,42.44,42.44,42.222,42.222,696,0
+MOTO.US,D,20250103,000000,42.41,42.6629,42.41,42.6629,482,0
+MOTO.US,D,20250106,000000,43.73,43.73,43.5045,43.5045,353,0
+MOTO.US,D,20250107,000000,43.37,43.37,43.0602,43.0602,177,0
+MOTO.US,D,20250108,000000,42.63,42.66,42.61,42.6521,2430,0
+MOTO.US,D,20250113,000000,41.76,41.934,41.76,41.934,166,0
+MOTO.US,D,20250114,000000,42.21,42.2617,42.21,42.2617,218,0
+MOTO.US,D,20250116,000000,43.06,43.06,42.9589,42.9589,943,0
+MOTO.US,D,20250117,000000,43.6031,43.6031,43.34,43.3998,783,0
+MOTO.US,D,20250121,000000,44.37,44.3969,44.31,44.3969,761,0
+MOTO.US,D,20250122,000000,44.955,44.955,44.7234,44.7234,126,0
+MOTO.US,D,20250123,000000,44.57,44.8715,44.56,44.8715,3672,0
+MOTO.US,D,20250128,000000,42.62,43.0405,42.62,43.0405,1043,0
+MOTO.US,D,20250129,000000,43.1772,43.1772,43.06,43.0994,591,0
+MOTO.US,D,20250131,000000,43.68,44.08,43.3666,43.3666,1065,0
+MOTO.US,D,20250203,000000,41.88,42.4,41.77,42.2411,1037,0
+MOTO.US,D,20250204,000000,42.82,42.8901,42.82,42.8901,359,0
+MOTO.US,D,20250205,000000,42.65,43.0399,42.65,42.9639,676,0
+MOTO.US,D,20250206,000000,43.33,43.4554,43.1,43.4554,1903,0
+MOTO.US,D,20250210,000000,43.44,43.525,43.44,43.44,712,0
+MOTO.US,D,20250213,000000,43.7238,44.0073,43.7238,44.0073,311,0
+MOTO.US,D,20250218,000000,44.67,44.809,44.67,44.809,702,0
+MOTO.US,D,20250219,000000,44.88,44.98,44.74,44.9718,965,0
+MOTO.US,D,20250224,000000,44.4566,44.4566,44.44,44.44,391,0
+MOTO.US,D,20250225,000000,43.94,44.05,43.57,43.6581,3006,0
+MOTO.US,D,20250226,000000,43.86,43.86,43.7542,43.7542,605,0
+MOTO.US,D,20250227,000000,43.37,43.37,42.6804,42.6804,287,0
+MOTO.US,D,20250228,000000,42.16,42.52,42.14,42.52,2450,0
+MOTO.US,D,20250303,000000,42.62,42.62,41.6564,41.6564,229,0
+MOTO.US,D,20250304,000000,40.81,41.32,40.81,41.2074,1020,0
+MOTO.US,D,20250305,000000,42.09,42.5547,41.92,42.5547,1312,0
+MOTO.US,D,20250306,000000,42.21,42.5107,42.0962,42.0962,1681,0
+MOTO.US,D,20250307,000000,42.5843,42.6979,42.5843,42.6979,367,0
+MOTO.US,D,20250312,000000,41.38,41.52,41.38,41.477,350,0
+MOTO.US,D,20250314,000000,41.6806,41.853,41.6806,41.853,388,0
+MOTO.US,D,20250317,000000,41.8753,42.0997,41.85,42.0997,2752,0
+MOTO.US,D,20250319,000000,42.06,42.31,42.01,42.2637,2248,0
+MOTO.US,D,20250321,000000,41.1,41.4606,41.1,41.4606,163,0
+MOTO.US,D,20250324,000000,42.41,42.63,42.1,42.5849,994,0
+MOTO.US,D,20250325,000000,42.48,42.6396,42.48,42.6396,153,0
+MOTO.US,D,20250326,000000,42.11,42.5,41.56,41.7767,829,0
+MOTO.US,D,20250327,000000,41.22,41.4509,41.22,41.2276,1099,0
+MOTO.US,D,20250328,000000,40.28,40.28,40.0502,40.0502,226,0
+MOTO.US,D,20250331,000000,38.86,39.5,38.86,39.4793,994,0
+MOTO.US,D,20250401,000000,39.56,39.6083,39.56,39.6083,569,0
+MOTO.US,D,20250402,000000,39.39,40.0966,39.39,40.0966,358,0
+MOTO.US,D,20250403,000000,38.51,38.6,37.4693,37.4693,1020,0
+MOTO.US,D,20250404,000000,35.69,35.75,34.66,35.1019,2032,0
+MOTO.US,D,20250407,000000,33.55,36.47,33.38,34.69,4755,0
+MOTO.US,D,20250408,000000,35.83,35.83,33.8528,33.8528,534,0
+MOTO.US,D,20250409,000000,33.85,37.824,33.85,37.824,3603,0
+MOTO.US,D,20250410,000000,35.66,36.36,35.66,36.3445,377,0
+MOTO.US,D,20250411,000000,36.19,37.0002,36.19,37.0002,1088,0
+MOTO.US,D,20250414,000000,37.54,37.62,37.185,37.4162,1282,0
+MOTO.US,D,20250415,000000,37.61,37.61,37.525,37.525,269,0
+MOTO.US,D,20250416,000000,36.99,37.02,36.59,36.7128,1263,0
+MOTO.US,D,20250421,000000,36.61,36.61,36.08,36.1593,411,0
+MOTO.US,D,20250422,000000,37.11,37.34,37.11,37.34,316,0
+MOTO.US,D,20250423,000000,38.85,38.9604,38.29,38.3645,2569,0
+MOTO.US,D,20250424,000000,38.78,39.7012,38.78,39.7012,469,0
+MOTO.US,D,20250425,000000,37.72,40.2834,37.72,40.2834,719,0
+MOTO.US,D,20250428,000000,40.39,40.39,40.2435,40.2435,215,0
+MOTO.US,D,20250429,000000,40.1659,40.1659,39.96,40.1628,548,0
+MOTO.US,D,20250430,000000,39.41,40.0729,39.41,40.0729,377,0
+MOTO.US,D,20250501,000000,40.66,40.66,40.4269,40.4269,663,0
+MOTO.US,D,20250502,000000,41.43,41.43,41.3063,41.3063,278,0
+MOTO.US,D,20250505,000000,41.21,41.29,41.1678,41.1678,1541,0
+MOTO.US,D,20250506,000000,41.01,41.0209,40.9854,40.9854,936,0
+MOTO.US,D,20250507,000000,40.8,40.8749,40.64,40.8749,1337,0
+MOTO.US,D,20250512,000000,44.01,44.044,43.97,44.044,634,0
+MOTO.US,D,20250513,000000,44.1019,44.7599,44.1019,44.7359,386,0
+MOTO.US,D,20250519,000000,44.57,44.6963,44.57,44.6963,153,0
+MOTO.US,D,20250521,000000,45.034,45.034,44.5264,44.5264,481,0
+MOTO.US,D,20250527,000000,44.8,44.84,44.7771,44.7771,1280,0
+MOTO.US,D,20250604,000000,45.195,45.2064,45.195,45.2064,194,0
+MOTO.US,D,20250606,000000,45.32,45.44,45.3023,45.3023,1247,0
+MOTO.US,D,20250610,000000,46.05,46.1516,45.91,46.1516,1712,0
+MOTO.US,D,20250611,000000,46.4,46.46,46.0623,46.0651,1901,0
+MOTO.US,D,20250612,000000,46.01,46.284,46.01,46.2116,606,0
+MOTO.US,D,20250613,000000,45.3,45.3221,45.3,45.3221,379,0
+MOTO.US,D,20250617,000000,45.38,45.38,45.3231,45.3231,347,0
+MOTO.US,D,20250625,000000,46.3716,46.3716,46.3621,46.3621,118,0
+MOTO.US,D,20250626,000000,46.44,46.49,46.44,46.49,364,0
+MOTO.US,D,20250627,000000,46.639,46.8636,46.639,46.8636,1309,0
+MOTO.US,D,20250630,000000,46.8,46.84,46.7104,46.8307,857,0
+MOTO.US,D,20250707,000000,47.35,47.35,47.0643,47.0643,803,0
+MOTO.US,D,20250708,000000,47.45,47.4744,47.45,47.4744,412,0
+MOTO.US,D,20250711,000000,48.07,48.07,47.9874,47.9874,620,0
+MOTO.US,D,20250715,000000,47.91,48.22,47.7473,47.7473,888,0
+MOTO.US,D,20250717,000000,48.32,48.4388,48.32,48.4388,427,0
+MOTO.US,D,20250718,000000,48.51,48.58,48.3605,48.3605,828,0
+MOTO.US,D,20250721,000000,48.83,48.83,48.5994,48.5994,406,0
+MOTO.US,D,20250724,000000,49.0635,49.27,49.06,49.1122,755,0
+MOTO.US,D,20250725,000000,49.48,49.55,49.18,49.5497,921,0
+MOTO.US,D,20250728,000000,49.33,49.41,49.33,49.3762,591,0
+MOTO.US,D,20250731,000000,47.83,48.26,47.7739,47.7739,689,0
+MOTO.US,D,20250808,000000,48.17,48.1702,48.17,48.1702,247,0
+MOTO.US,D,20250811,000000,48.23,48.23,47.9939,47.9939,458,0
+MOTO.US,D,20250812,000000,48.99,49.1446,48.99,49.1446,361,0
+MOTO.US,D,20250815,000000,49.0895,49.0941,49.0895,49.0941,527,0
+MOTO.US,D,20250821,000000,48.58,48.71,48.58,48.5866,474,0
+MOTO.US,D,20250826,000000,50.05,50.05,50.0439,50.0439,214,0
+MOTO.US,D,20250903,000000,48.74,48.88,48.74,48.7425,466,0
+MOTO.US,D,20250911,000000,50,50.44,48.2,50.4277,3884,0
+MOTO.US,D,20250912,000000,50.069,50.1412,50.069,50.1412,389,0
+MOTO.US,D,20250922,000000,51.21,51.5693,51.21,51.5693,232,0
+MOTO.US,D,20250923,000000,51.46,51.46,51.36,51.3682,238,0
+MOTO.US,D,20250924,000000,51.24,51.24,51.015,51.0167,2445,0
+MOTO.US,D,20250925,000000,50.63,50.63,50.285,50.285,489,0
+MOTO.US,D,20250926,000000,50.739,50.918,50.44,50.918,410,0
+MOTO.US,D,20251001,000000,51.69,51.69,51.6809,51.6809,694,0
+MOTO.US,D,20251003,000000,52.05,52.05,51.9374,51.9374,611,0
+MOTO.US,D,20251006,000000,52.28,52.3305,52.2799,52.3305,1402,0
+MOTO.US,D,20251008,000000,51.705,52.0009,51.705,52.0009,259,0
+MOTO.US,D,20251010,000000,51.661,51.6999,49.6327,49.6327,1047,0
+MOTO.US,D,20251013,000000,50.73,51.2001,50.52,51.1414,1203,0
+MOTO.US,D,20251015,000000,51.8005,51.8005,51.7907,51.7907,183,0
+MOTO.US,D,20251017,000000,51.96,52.0602,51.78,52.0064,1700,0
+MOTO.US,D,20251020,000000,52.81,52.81,52.78,52.794,360,0
+MOTO.US,D,20251022,000000,52.29,52.31,51.66,52.0923,1217,0
+MOTO.US,D,20251023,000000,52.16,52.8153,52.16,52.8153,816,0
+MOTO.US,D,20251024,000000,53.27,53.27,53.1369,53.1369,354,0
+MOTO.US,D,20251029,000000,54.77,54.795,54.5156,54.5156,735,0
+MOTO.US,D,20251103,000000,54.01,54.25,53.9,54.081,925,0
+MOTO.US,D,20251104,000000,52.77,52.78,52.68,52.6817,728,0
+MOTO.US,D,20251106,000000,52.495,52.7624,52.495,52.7624,328,0
+MOTO.US,D,20251110,000000,53.69,53.69,53.4,53.6669,513,0
+MOTO.US,D,20251112,000000,53.565,53.6428,53.565,53.6428,143,0
+MOTO.US,D,20251113,000000,52.28,52.36,52.2423,52.2423,269,0
+MOTO.US,D,20251118,000000,50.244,50.688,50.23,50.688,448,0
+MOTO.US,D,20251119,000000,50.8401,51.07,50.8055,50.9894,790,0
+MOTO.US,D,20251120,000000,51.73,51.73,49.5359,49.5359,642,0
+MOTO.US,D,20251121,000000,49.32,50.4166,49.32,50.4166,481,0
+MOTO.US,D,20251124,000000,51.045,51.4942,50.62,51.4942,874,0
+MOTO.US,D,20251201,000000,52.485,52.7349,52.485,52.7349,126,0
+MOTO.US,D,20251204,000000,54.11,54.1139,54.11,54.1139,130,0
+MOTO.US,D,20251208,000000,54.3886,54.4189,54.365,54.4189,1048,0
+MOTO.US,D,20251209,000000,54.31,54.31,54.2653,54.2653,411,0
+MOTO.US,D,20251211,000000,54.646,55.0493,54.646,55.0493,161,0
+MOTO.US,D,20251212,000000,53.4769,53.5701,53.2574,53.2574,1238,0
+MOTO.US,D,20251215,000000,52.85,53.3191,52.85,53.3191,132,0
+MOTO.US,D,20251216,000000,53.24,53.24,53.1599,53.1599,118,0
+MOTO.US,D,20251218,000000,52.46,52.55,52.46,52.55,371,0
+MOTO.US,D,20251219,000000,53.055,53.055,52.67,53.0072,403,0
+MOTO.US,D,20251222,000000,52.82,53.4048,52.82,53.4048,365,0
+MOTO.US,D,20251226,000000,53.6601,53.7606,53.525,53.7606,425,0
+MOTO.US,D,20251231,000000,53.33,53.3501,53.2347,53.2347,525,0
+MOTO.US,D,20260106,000000,55.465,55.5455,55.465,55.5455,611,0
+MOTO.US,D,20260107,000000,55.1778,55.1778,55.09,55.1613,1464,0
+MOTO.US,D,20260109,000000,55.5432,55.8308,55.5432,55.8308,344,0
+MOTO.US,D,20260113,000000,56.1401,56.3544,56.1401,56.3544,269,0
+MOTO.US,D,20260114,000000,56.13,56.13,56.1273,56.1273,125,0
+MOTO.US,D,20260115,000000,57.145,57.145,56.7896,56.7896,2225,0
+MOTO.US,D,20260116,000000,56.79,56.79,56.6333,56.6333,152,0
+MOTO.US,D,20260120,000000,56.05,56.05,55.6816,55.6816,165,0
+MOTO.US,D,20260122,000000,57.86,57.86,57.635,57.635,418,0
+MOTO.US,D,20260123,000000,57.28,57.5159,57.28,57.5159,152,0
+MOTO.US,D,20260127,000000,57.9301,57.97,57.3,57.97,1778,0
+MOTO.US,D,20260203,000000,57.26,57.26,57.0917,57.0917,384,0
+MOTO.US,D,20260206,000000,57.88,57.9784,57.88,57.9784,128,0
+MOTO.US,D,20260212,000000,60.6,60.6,59.3194,59.3194,422,0
+MOTO.US,D,20260213,000000,59.44,59.93,59.44,59.7161,1363,0
+MOTO.US,D,20260217,000000,59.42,59.5257,59.296,59.5257,480,0
diff --git a/daily/us/nyse etfs/1/msfo.us.txt b/daily/us/nyse etfs/1/msfo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..acc108d5781fad0702c0fc312f1dce65a204c5c1
--- /dev/null
+++ b/daily/us/nyse etfs/1/msfo.us.txt	
@@ -0,0 +1,619 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSFO.US,D,20230828,000000,20.43,20.43,20.11,20.2048,50475,0
+MSFO.US,D,20230829,000000,20.26,20.51,20.14,20.51,34162,0
+MSFO.US,D,20230830,000000,20.65,20.65,20.44,20.5051,32240,0
+MSFO.US,D,20230831,000000,20.59,20.66,20.46,20.53,53955,0
+MSFO.US,D,20230901,000000,20.74,20.75,20.45,20.5515,44821,0
+MSFO.US,D,20230905,000000,20.55,20.78,20.5,20.7495,48028,0
+MSFO.US,D,20230906,000000,20.67,20.8,20.62,20.7056,35921,0
+MSFO.US,D,20230907,000000,20.71,20.71,20.5,20.59,36474,0
+MSFO.US,D,20230908,000000,20.54,20.87,20.54,20.83,46580,0
+MSFO.US,D,20230911,000000,20.95,21.02,20.85,20.9718,69450,0
+MSFO.US,D,20230912,000000,21.2,21.2,20.78,20.78,41172,0
+MSFO.US,D,20230913,000000,20.75,21.04,20.75,20.9924,16919,0
+MSFO.US,D,20230914,000000,21.15,21.18,21.0001,21.0852,20309,0
+MSFO.US,D,20230915,000000,21.45,21.45,20.7,20.7336,16546,0
+MSFO.US,D,20230918,000000,20.75,20.75,20.52,20.6298,24424,0
+MSFO.US,D,20230919,000000,20.52,20.6981,20.38,20.6694,57757,0
+MSFO.US,D,20230920,000000,20.689,20.695,20.2,20.2022,14811,0
+MSFO.US,D,20230921,000000,20.48,20.48,19.95,20.1015,18586,0
+MSFO.US,D,20230922,000000,20.34,20.34,19.9,19.95,11490,0
+MSFO.US,D,20230925,000000,20.09,20.09,19.8,19.9587,11685,0
+MSFO.US,D,20230926,000000,19.68,20,19.5499,19.6501,17063,0
+MSFO.US,D,20230927,000000,19.77,19.77,19.53,19.7098,7054,0
+MSFO.US,D,20230928,000000,19.6,19.87,19.555,19.7829,9421,0
+MSFO.US,D,20230929,000000,19.7,20.14,19.7,19.9365,21415,0
+MSFO.US,D,20231002,000000,20.1,20.29,20.04,20.29,14834,0
+MSFO.US,D,20231003,000000,20.33,20.33,19.745,19.7899,23491,0
+MSFO.US,D,20231004,000000,19.8,20.2448,19.8,20.22,5727,0
+MSFO.US,D,20231005,000000,20.01,20.25,19.95,20.25,24317,0
+MSFO.US,D,20231006,000000,19.88,20.33,19.835,20.32,16288,0
+MSFO.US,D,20231009,000000,20.12,20.449,20.0702,20.38,17800,0
+MSFO.US,D,20231010,000000,20.49,20.49,20.36,20.38,8833,0
+MSFO.US,D,20231011,000000,20.35,20.57,20.35,20.57,13187,0
+MSFO.US,D,20231012,000000,20.48,20.5999,20.48,20.59,14425,0
+MSFO.US,D,20231013,000000,20.45,20.65,20.44,20.52,10367,0
+MSFO.US,D,20231016,000000,20.635,20.81,20.635,20.78,22388,0
+MSFO.US,D,20231017,000000,20.72,20.79,20.52,20.66,16993,0
+MSFO.US,D,20231018,000000,20.6,20.8999,20.59,20.6,17321,0
+MSFO.US,D,20231019,000000,20.78,20.95,20.7294,20.7353,19510,0
+MSFO.US,D,20231020,000000,20.96,20.96,20.45,20.55,9211,0
+MSFO.US,D,20231023,000000,20.35,20.85,20.35,20.74,21606,0
+MSFO.US,D,20231024,000000,20.74,20.84,20.6001,20.7994,19337,0
+MSFO.US,D,20231025,000000,21.17,21.53,21.17,21.5,36444,0
+MSFO.US,D,20231026,000000,21.49,21.49,20.62,20.7148,40654,0
+MSFO.US,D,20231027,000000,20.72,21.29,20.72,20.89,17498,0
+MSFO.US,D,20231030,000000,21.2,21.35,20.96,21.26,24303,0
+MSFO.US,D,20231031,000000,21.37,21.4,21.2,21.3307,15528,0
+MSFO.US,D,20231101,000000,21.44,21.75,21.44,21.7,10401,0
+MSFO.US,D,20231102,000000,21.89,21.89,21.72,21.8839,18566,0
+MSFO.US,D,20231103,000000,22,22.03,21.83,21.83,16243,0
+MSFO.US,D,20231106,000000,21.99,22.14,21.99,22.06,31437,0
+MSFO.US,D,20231107,000000,22.28,22.28,22.15,22.16,36382,0
+MSFO.US,D,20231108,000000,21.96,21.96,21.77,21.87,22329,0
+MSFO.US,D,20231109,000000,21.9,21.96,21.82,21.82,17452,0
+MSFO.US,D,20231110,000000,21.99,21.99,21.84,21.96,23553,0
+MSFO.US,D,20231113,000000,21.88,22.01,21.86,21.89,11768,0
+MSFO.US,D,20231114,000000,21.97,22.195,21.97,22.071,19445,0
+MSFO.US,D,20231115,000000,22.07,22.21,22.06,22.19,9667,0
+MSFO.US,D,20231116,000000,22.22,22.4187,22.22,22.3776,33593,0
+MSFO.US,D,20231117,000000,22.39,22.41,22.115,22.29,34263,0
+MSFO.US,D,20231120,000000,22.42,22.63,22.31,22.51,28198,0
+MSFO.US,D,20231121,000000,22.68,23,22.32,22.4755,20093,0
+MSFO.US,D,20231122,000000,22.65,22.725,22.59,22.67,14509,0
+MSFO.US,D,20231124,000000,22.65,22.78,22.65,22.77,14608,0
+MSFO.US,D,20231127,000000,22.83,22.89,22.71,22.88,30133,0
+MSFO.US,D,20231128,000000,22.92,22.9984,22.805,22.92,16597,0
+MSFO.US,D,20231129,000000,23,23.045,22.78,22.92,19437,0
+MSFO.US,D,20231130,000000,22.78,22.88,22.7101,22.82,14509,0
+MSFO.US,D,20231201,000000,22.93,22.93,22.49,22.69,27718,0
+MSFO.US,D,20231204,000000,22.51,22.51,21.98,22.36,28843,0
+MSFO.US,D,20231205,000000,22.32,22.624,22.15,22.58,20400,0
+MSFO.US,D,20231206,000000,22.73,22.73,22.33,22.385,70209,0
+MSFO.US,D,20231207,000000,21.67,21.8081,21.45,21.76,49235,0
+MSFO.US,D,20231208,000000,21.71,21.91,21.67,21.91,27376,0
+MSFO.US,D,20231211,000000,21.77,21.9,21.6,21.9,59261,0
+MSFO.US,D,20231212,000000,21.84,21.93,21.76,21.91,17626,0
+MSFO.US,D,20231213,000000,21.99,22.12,21.8101,21.93,65900,0
+MSFO.US,D,20231214,000000,22.1,22.1,21.5,21.52,79383,0
+MSFO.US,D,20231215,000000,21.55,21.9,21.55,21.75,47633,0
+MSFO.US,D,20231218,000000,21.89,22.0057,21.72,21.9,55889,0
+MSFO.US,D,20231219,000000,21.9,22,21.9,21.99,27862,0
+MSFO.US,D,20231220,000000,22.03,22.18,21.9,21.99,32779,0
+MSFO.US,D,20231221,000000,22.02,22.23,21.9001,22.1,27027,0
+MSFO.US,D,20231222,000000,22.15,22.2199,22.075,22.15,40669,0
+MSFO.US,D,20231226,000000,22.2,22.2997,22.14,22.19,35179,0
+MSFO.US,D,20231227,000000,22.23,22.2383,22.04,22.17,38822,0
+MSFO.US,D,20231228,000000,22.36,22.36,22.17,22.29,38762,0
+MSFO.US,D,20231229,000000,22.38,22.4,22.18,22.35,48259,0
+MSFO.US,D,20240102,000000,22.33,22.33,21.852,22.03,65177,0
+MSFO.US,D,20240103,000000,22.11,22.25,21.9833,22.03,51120,0
+MSFO.US,D,20240104,000000,22.05,22.18,21.83,21.91,73026,0
+MSFO.US,D,20240105,000000,21.59,21.6899,21.36,21.39,56671,0
+MSFO.US,D,20240108,000000,21.44,22,21.412,22,46811,0
+MSFO.US,D,20240109,000000,21.61,21.85,21.6,21.835,28502,0
+MSFO.US,D,20240110,000000,21.94,22.04,21.8205,22.04,33940,0
+MSFO.US,D,20240111,000000,22.04,22.1,21.93,22.1,47586,0
+MSFO.US,D,20240112,000000,22.1,22.15,21.762,22.09,53967,0
+MSFO.US,D,20240116,000000,22.25,22.3396,22.075,22.18,84751,0
+MSFO.US,D,20240117,000000,22.29,22.29,21.96,22.2,30034,0
+MSFO.US,D,20240118,000000,22.18,22.5449,22.17,22.38,47370,0
+MSFO.US,D,20240119,000000,22.65,22.65,22.35,22.4,54599,0
+MSFO.US,D,20240122,000000,22.69,22.69,22.25,22.4,46505,0
+MSFO.US,D,20240123,000000,22.6,22.6,22.32,22.5,35689,0
+MSFO.US,D,20240124,000000,22.69,22.8299,22.57,22.78,26184,0
+MSFO.US,D,20240125,000000,22.8,22.92,22.7,22.88,35703,0
+MSFO.US,D,20240126,000000,22.87,23,22.8,23,32304,0
+MSFO.US,D,20240129,000000,23.07,23.1699,22.9,23.1,49154,0
+MSFO.US,D,20240130,000000,23.19,23.29,22.96,23.07,45198,0
+MSFO.US,D,20240131,000000,23.27,23.478,22.665,22.77,40542,0
+MSFO.US,D,20240201,000000,23.2,23.2,22.9401,23.1,27042,0
+MSFO.US,D,20240202,000000,23.39,23.39,23.0601,23.3,73689,0
+MSFO.US,D,20240205,000000,23.47,23.47,23.08,23.2,43163,0
+MSFO.US,D,20240206,000000,23.36,23.36,23.03,23.21,60524,0
+MSFO.US,D,20240207,000000,22.75,22.83,22.51,22.83,57384,0
+MSFO.US,D,20240208,000000,22.8685,22.87,22.7801,22.87,20822,0
+MSFO.US,D,20240209,000000,22.98,22.98,22.77,22.87,63283,0
+MSFO.US,D,20240212,000000,22.96,22.96,22.65,22.72,67322,0
+MSFO.US,D,20240213,000000,22.53,22.53,22.1,22.22,85942,0
+MSFO.US,D,20240214,000000,22.29,22.5,22.13,22.5,60603,0
+MSFO.US,D,20240215,000000,22.43,22.43,22.1,22.22,50035,0
+MSFO.US,D,20240216,000000,22.3,22.33,22.01,22.14,38840,0
+MSFO.US,D,20240220,000000,22.22,22.22,21.86,22.13,51680,0
+MSFO.US,D,20240221,000000,22,22.04,21.85,22.02,27501,0
+MSFO.US,D,20240222,000000,22.45,22.6599,22.45,22.6,44747,0
+MSFO.US,D,20240223,000000,22.74,22.74,22.49,22.55,35175,0
+MSFO.US,D,20240226,000000,22.72,22.72,22.4201,22.45,56895,0
+MSFO.US,D,20240227,000000,22.42,22.6,22.2751,22.6,62948,0
+MSFO.US,D,20240228,000000,22.52,22.57,22.35,22.55,33817,0
+MSFO.US,D,20240229,000000,22.51,22.784,22.41,22.74,29213,0
+MSFO.US,D,20240301,000000,22.84,22.98,22.68,22.91,43785,0
+MSFO.US,D,20240304,000000,23,23,22.8234,22.93,75201,0
+MSFO.US,D,20240305,000000,22.97,22.97,22.22,22.39,113650,0
+MSFO.US,D,20240306,000000,21.66,21.6994,21.29,21.6,106187,0
+MSFO.US,D,20240307,000000,21.79,21.98,21.56,21.98,61888,0
+MSFO.US,D,20240308,000000,22.04,22.04,21.6,21.84,106947,0
+MSFO.US,D,20240311,000000,21.74,21.8,21.56,21.68,56511,0
+MSFO.US,D,20240312,000000,21.75,22.2,21.75,22.2,43352,0
+MSFO.US,D,20240313,000000,22.21,22.42,22.0201,22.42,40478,0
+MSFO.US,D,20240314,000000,22.42,22.46,22.2801,22.46,71223,0
+MSFO.US,D,20240315,000000,22.57,22.718,22.1256,22.41,32511,0
+MSFO.US,D,20240318,000000,22.39,22.5365,22.3429,22.48,58207,0
+MSFO.US,D,20240319,000000,22.49,22.65,22.32,22.6,114878,0
+MSFO.US,D,20240320,000000,22.65,22.8,22.6,22.8,80269,0
+MSFO.US,D,20240321,000000,22.9,22.9292,22.76,22.88,113455,0
+MSFO.US,D,20240322,000000,23.04,23.04,22.85,22.97,54515,0
+MSFO.US,D,20240325,000000,22.97,22.98,22.6,22.7,83991,0
+MSFO.US,D,20240326,000000,22.84,22.84,22.62,22.65,61701,0
+MSFO.US,D,20240327,000000,22.7,22.7168,22.47,22.58,111476,0
+MSFO.US,D,20240328,000000,22.58,22.61,22.5,22.59,46694,0
+MSFO.US,D,20240401,000000,22.6,22.79,22.6,22.73,83437,0
+MSFO.US,D,20240402,000000,22.71,22.71,22.48,22.67,81256,0
+MSFO.US,D,20240403,000000,22.68,22.74,22.5,22.66,125015,0
+MSFO.US,D,20240404,000000,22.07,22.185,21.75,21.85,127047,0
+MSFO.US,D,20240405,000000,21.65,22.13,21.65,22.04,103366,0
+MSFO.US,D,20240408,000000,22.19,22.19,22.0501,22.17,68902,0
+MSFO.US,D,20240409,000000,22.22,22.24,21.98,22.24,68516,0
+MSFO.US,D,20240410,000000,22.09,22.12,21.8801,22.12,92512,0
+MSFO.US,D,20240411,000000,22.07,22.3599,22.055,22.34,35823,0
+MSFO.US,D,20240412,000000,22.3,22.3,21.91,22.1,165335,0
+MSFO.US,D,20240415,000000,22.22,22.3662,21.66,21.78,63348,0
+MSFO.US,D,20240416,000000,21.79,21.93,21.7,21.8,40134,0
+MSFO.US,D,20240417,000000,21.92,21.935,21.52,21.63,44723,0
+MSFO.US,D,20240418,000000,21.72,21.72,21.21,21.24,51438,0
+MSFO.US,D,20240419,000000,21.36,21.36,20.9423,21.02,58317,0
+MSFO.US,D,20240422,000000,21.34,21.34,20.8508,21.09,129887,0
+MSFO.US,D,20240423,000000,21.09,21.47,21.09,21.42,29396,0
+MSFO.US,D,20240424,000000,21.54,21.64,21.371,21.49,69455,0
+MSFO.US,D,20240425,000000,21.11,21.11,20.5,21.08,110061,0
+MSFO.US,D,20240426,000000,21.76,21.76,21.4252,21.44,86297,0
+MSFO.US,D,20240429,000000,21.58,21.58,21.16,21.38,82308,0
+MSFO.US,D,20240430,000000,21.34,21.36,20.71,20.71,57725,0
+MSFO.US,D,20240501,000000,20.67,21.3399,20.67,21.01,49754,0
+MSFO.US,D,20240502,000000,21.28,21.28,20.979,21.21,44769,0
+MSFO.US,D,20240503,000000,21.44,21.64,21.3,21.5,133425,0
+MSFO.US,D,20240506,000000,21.06,21.25,21.0005,21.25,80680,0
+MSFO.US,D,20240507,000000,21.12,21.31,21.12,21.17,55740,0
+MSFO.US,D,20240508,000000,21.22,21.33,21.0873,21.26,78514,0
+MSFO.US,D,20240509,000000,21.33,21.38,21.18,21.34,36923,0
+MSFO.US,D,20240510,000000,21.43,21.5,21.35,21.5,48789,0
+MSFO.US,D,20240513,000000,21.5,21.5047,21.32,21.45,28846,0
+MSFO.US,D,20240514,000000,21.47,21.62,21.3401,21.58,34708,0
+MSFO.US,D,20240515,000000,21.68,21.6899,21.5,21.68,43774,0
+MSFO.US,D,20240516,000000,21.65,21.68,21.6,21.66,27735,0
+MSFO.US,D,20240517,000000,21.73,21.73,21.6001,21.69,46375,0
+MSFO.US,D,20240520,000000,21.75,21.8999,21.6901,21.88,83770,0
+MSFO.US,D,20240521,000000,21.76,22.01,21.76,22,64524,0
+MSFO.US,D,20240522,000000,22.04,22.11,21.95,22,51825,0
+MSFO.US,D,20240523,000000,22.05,22.1,21.94,22,50467,0
+MSFO.US,D,20240524,000000,21.99,22.0998,21.9345,22.09,87790,0
+MSFO.US,D,20240528,000000,22.05,22.06,21.975,22.06,67615,0
+MSFO.US,D,20240529,000000,22.02,22.1,21.965,22.08,54900,0
+MSFO.US,D,20240530,000000,21.9,21.9,21.34,21.48,84957,0
+MSFO.US,D,20240531,000000,21.51,21.51,20.85,21.35,104560,0
+MSFO.US,D,20240603,000000,21.5,21.5,21.1203,21.35,63086,0
+MSFO.US,D,20240604,000000,21.3,21.48,21.22,21.48,70616,0
+MSFO.US,D,20240605,000000,21.64,21.84,21.4933,21.84,105495,0
+MSFO.US,D,20240606,000000,21.34,21.36,21.2,21.33,67671,0
+MSFO.US,D,20240607,000000,21.37,21.425,21.2569,21.39,110148,0
+MSFO.US,D,20240610,000000,21.2,21.47,21.2,21.45,88041,0
+MSFO.US,D,20240611,000000,21.42,21.62,21.4,21.62,49186,0
+MSFO.US,D,20240612,000000,21.65,21.65,21.61,21.64,64295,0
+MSFO.US,D,20240613,000000,21.6,21.6988,21.6,21.64,47450,0
+MSFO.US,D,20240614,000000,21.54,21.7,21.54,21.7,54449,0
+MSFO.US,D,20240617,000000,21.6,21.95,21.58,21.95,71030,0
+MSFO.US,D,20240618,000000,21.8,21.92,21.8,21.84,120678,0
+MSFO.US,D,20240620,000000,21.92,21.92,21.7,21.9,70872,0
+MSFO.US,D,20240621,000000,21.88,22,21.88,22,57659,0
+MSFO.US,D,20240624,000000,22.09,22.1,21.935,22.02,51366,0
+MSFO.US,D,20240625,000000,22,22.17,21.98,22.17,45646,0
+MSFO.US,D,20240626,000000,22.15,22.19,22.07,22.19,40916,0
+MSFO.US,D,20240627,000000,22.2,22.248,22.16,22.24,54768,0
+MSFO.US,D,20240628,000000,22.28,22.2828,22.1917,22.26,64629,0
+MSFO.US,D,20240701,000000,22.25,22.3698,21.95,22.36,91516,0
+MSFO.US,D,20240702,000000,22.3,22.45,22.23,22.42,74644,0
+MSFO.US,D,20240703,000000,22.49,22.49,22.4,22.41,62201,0
+MSFO.US,D,20240705,000000,22.26,22.26,22.0702,22.17,79098,0
+MSFO.US,D,20240708,000000,22.1,22.1,22,22.1,94256,0
+MSFO.US,D,20240709,000000,22.1,22.1,21.75,21.75,77599,0
+MSFO.US,D,20240710,000000,21.87,22.09,21.7981,22.09,72294,0
+MSFO.US,D,20240711,000000,22,22.1,21.42,21.61,93349,0
+MSFO.US,D,20240712,000000,21.63,21.64,21.46,21.58,67564,0
+MSFO.US,D,20240715,000000,21.56,21.6999,21.5001,21.52,62109,0
+MSFO.US,D,20240716,000000,21.64,21.64,21.32,21.54,80302,0
+MSFO.US,D,20240717,000000,21.18,21.2199,20.99,21.13,76766,0
+MSFO.US,D,20240718,000000,21.27,21.27,20.77,21.03,73027,0
+MSFO.US,D,20240719,000000,20.92,21.015,20.82,20.85,108090,0
+MSFO.US,D,20240722,000000,21.06,21.2255,20.9501,21.19,47323,0
+MSFO.US,D,20240723,000000,21.28,21.356,21.195,21.24,27675,0
+MSFO.US,D,20240724,000000,21.14,21.14,20.51,20.62,53133,0
+MSFO.US,D,20240725,000000,20.52,20.56,20.05,20.19,49412,0
+MSFO.US,D,20240726,000000,20.44,20.5099,20.08,20.47,44156,0
+MSFO.US,D,20240729,000000,20.53,20.54,20.37,20.39,52631,0
+MSFO.US,D,20240730,000000,20.38,20.5,20.09,20.24,95025,0
+MSFO.US,D,20240731,000000,20.35,20.525,19.98,20.35,124277,0
+MSFO.US,D,20240801,000000,20.37,20.67,20.07,20.2,59045,0
+MSFO.US,D,20240802,000000,20,20.095,19.65,19.92,49079,0
+MSFO.US,D,20240805,000000,18.74,19.562,18.56,19.25,71732,0
+MSFO.US,D,20240806,000000,19.35,19.7798,19.35,19.5,51085,0
+MSFO.US,D,20240807,000000,19.55,19.5685,19.005,19.15,28572,0
+MSFO.US,D,20240808,000000,19.16,19.42,19.15,19.3,51783,0
+MSFO.US,D,20240809,000000,19.28,19.5199,19.25,19.36,38786,0
+MSFO.US,D,20240812,000000,19.58,19.58,19.39,19.53,24090,0
+MSFO.US,D,20240813,000000,19.55,19.76,19.55,19.75,28417,0
+MSFO.US,D,20240814,000000,19.76,19.91,19.76,19.91,21799,0
+MSFO.US,D,20240815,000000,20,20,19.8304,20,40176,0
+MSFO.US,D,20240816,000000,19.8,19.93,19.8,19.87,29852,0
+MSFO.US,D,20240819,000000,19.79,19.99,19.6104,19.99,83113,0
+MSFO.US,D,20240820,000000,19.87,20.14,19.87,20.14,43330,0
+MSFO.US,D,20240821,000000,20.15,20.16,20.0456,20.16,27528,0
+MSFO.US,D,20240822,000000,20.15,20.19,19.8001,19.9,36697,0
+MSFO.US,D,20240823,000000,20.01,20.01,19.72,19.92,37734,0
+MSFO.US,D,20240826,000000,20.07,20.07,19.7,19.83,22356,0
+MSFO.US,D,20240827,000000,19.78,19.9,19.675,19.9,20788,0
+MSFO.US,D,20240828,000000,19.79,19.83,19.55,19.6,23643,0
+MSFO.US,D,20240829,000000,19.78,20.145,19.76,19.7851,36133,0
+MSFO.US,D,20240830,000000,19.8,20.03,19.7902,20.03,21279,0
+MSFO.US,D,20240903,000000,20.05,20.09,19.6182,19.79,35382,0
+MSFO.US,D,20240904,000000,19.5,19.74,19.43,19.6,39253,0
+MSFO.US,D,20240905,000000,19.56,19.8599,19.56,19.57,29841,0
+MSFO.US,D,20240906,000000,19.43,19.43,18.91,19,52184,0
+MSFO.US,D,20240909,000000,19.06,19.31,19.0101,19.18,52630,0
+MSFO.US,D,20240910,000000,19.39,19.5599,19.3,19.55,40992,0
+MSFO.US,D,20240911,000000,19.6,19.81,19.36,19.81,25551,0
+MSFO.US,D,20240912,000000,19.81,19.85,19.7088,19.78,34505,0
+MSFO.US,D,20240913,000000,19.78,19.8819,19.78,19.84,29444,0
+MSFO.US,D,20240916,000000,19.8,19.96,19.8,19.9,25719,0
+MSFO.US,D,20240917,000000,20.19,20.19,20,20.13,26156,0
+MSFO.US,D,20240918,000000,20.02,20.085,19.93,19.95,73900,0
+MSFO.US,D,20240919,000000,20.29,20.29,20.155,20.2273,42267,0
+MSFO.US,D,20240920,000000,20.17,20.28,20.13,20.2,41968,0
+MSFO.US,D,20240923,000000,20.21,20.26,20.08,20.12,108289,0
+MSFO.US,D,20240924,000000,20.3,20.3,19.86,19.91,36694,0
+MSFO.US,D,20240925,000000,19.9,20.1099,19.9,20.04,22413,0
+MSFO.US,D,20240926,000000,20.27,20.3,19.97,20.15,37648,0
+MSFO.US,D,20240927,000000,20.25,20.25,19.93,20.03,30777,0
+MSFO.US,D,20240930,000000,20.01,20.15,19.85,20.02,42389,0
+MSFO.US,D,20241001,000000,20.03,20.03,19.58,19.6,38041,0
+MSFO.US,D,20241002,000000,19.6,19.6,19.43,19.5,26989,0
+MSFO.US,D,20241003,000000,19.62,19.62,19.37,19.45,23659,0
+MSFO.US,D,20241004,000000,19.75,19.75,19.3638,19.45,26805,0
+MSFO.US,D,20241007,000000,19.56,19.56,19.13,19.23,47521,0
+MSFO.US,D,20241008,000000,19.55,19.55,19.195,19.42,27986,0
+MSFO.US,D,20241009,000000,19.55,19.6,19.34,19.57,32438,0
+MSFO.US,D,20241010,000000,19.55,19.55,19.36,19.53,40828,0
+MSFO.US,D,20241011,000000,19.51,19.52,19.34,19.51,46384,0
+MSFO.US,D,20241014,000000,19.67,19.76,19.5598,19.7,50106,0
+MSFO.US,D,20241015,000000,19.72,19.72,19.4606,19.68,71006,0
+MSFO.US,D,20241016,000000,19.64,19.64,19.25,19.55,77132,0
+MSFO.US,D,20241017,000000,19.16,19.2,19,19.07,48322,0
+MSFO.US,D,20241018,000000,19.1,19.14,19,19.14,81472,0
+MSFO.US,D,20241021,000000,19.14,19.18,18.94,19.18,169350,0
+MSFO.US,D,20241022,000000,19.09,19.41,19.09,19.4,60046,0
+MSFO.US,D,20241023,000000,19.48,19.48,19.267,19.39,43137,0
+MSFO.US,D,20241024,000000,19.28,19.41,19.28,19.41,29323,0
+MSFO.US,D,20241025,000000,19.27,19.48,19.15,19.33,40788,0
+MSFO.US,D,20241028,000000,19.5,19.5,19.3,19.42,57255,0
+MSFO.US,D,20241029,000000,19.25,19.54,19.25,19.5,33273,0
+MSFO.US,D,20241030,000000,19.62,19.6964,19.54,19.56,67057,0
+MSFO.US,D,20241031,000000,19.03,19.13,18.55,18.6,170249,0
+MSFO.US,D,20241101,000000,18.76,18.933,18.65,18.71,71101,0
+MSFO.US,D,20241104,000000,18.75,18.77,18.6013,18.62,55133,0
+MSFO.US,D,20241105,000000,18.78,18.95,18.78,18.91,23058,0
+MSFO.US,D,20241106,000000,19.31,19.31,18.85,19.18,58886,0
+MSFO.US,D,20241107,000000,19.21,19.33,19.1923,19.33,50250,0
+MSFO.US,D,20241108,000000,19.2,19.35,19.2,19.33,72556,0
+MSFO.US,D,20241111,000000,19.43,19.43,19.09,19.22,72419,0
+MSFO.US,D,20241112,000000,19.3,19.41,19.13,19.41,120624,0
+MSFO.US,D,20241113,000000,19.37,19.6,19.1803,19.44,156993,0
+MSFO.US,D,20241114,000000,18.98,19.0891,18.8,19.01,53423,0
+MSFO.US,D,20241115,000000,18.87,18.87,18.42,18.6,96054,0
+MSFO.US,D,20241118,000000,18.49,18.7,18.48,18.63,169459,0
+MSFO.US,D,20241119,000000,18.51,18.71,18.4,18.71,60692,0
+MSFO.US,D,20241120,000000,18.59,18.7,18.4001,18.55,59457,0
+MSFO.US,D,20241121,000000,18.68,18.69,18.404,18.57,37414,0
+MSFO.US,D,20241122,000000,18.5055,18.6657,18.49,18.56,46606,0
+MSFO.US,D,20241125,000000,18.7,18.76,18.6,18.75,72237,0
+MSFO.US,D,20241126,000000,18.75,18.94,18.75,18.94,71874,0
+MSFO.US,D,20241127,000000,18.85,18.93,18.74,18.82,52156,0
+MSFO.US,D,20241129,000000,18.69,18.84,18.6,18.84,36728,0
+MSFO.US,D,20241202,000000,18.7592,19.11,18.7592,19.1,90834,0
+MSFO.US,D,20241203,000000,19.01,19.1,18.99,19.03,57922,0
+MSFO.US,D,20241204,000000,19.21,19.2296,19.15,19.15,54864,0
+MSFO.US,D,20241205,000000,19.19,19.31,19.15,19.3,65222,0
+MSFO.US,D,20241206,000000,19.3,19.399,19.25,19.3,60498,0
+MSFO.US,D,20241209,000000,19.3,19.43,19.22,19.41,76979,0
+MSFO.US,D,20241210,000000,19.5,19.52,19.23,19.36,56617,0
+MSFO.US,D,20241211,000000,19.41,19.54,19.35,19.54,84202,0
+MSFO.US,D,20241212,000000,19.0946,19.23,19.09,19.2,62662,0
+MSFO.US,D,20241213,000000,19.14,19.2,19.01,19.1,119316,0
+MSFO.US,D,20241216,000000,19.15,19.2226,19.0123,19.14,76442,0
+MSFO.US,D,20241217,000000,19.1708,19.3,19.1708,19.3,54012,0
+MSFO.US,D,20241218,000000,19.1694,19.3,18.78,18.79,55280,0
+MSFO.US,D,20241219,000000,18.9,18.9899,18.72,18.72,41184,0
+MSFO.US,D,20241220,000000,18.54,18.99,18.4501,18.75,38266,0
+MSFO.US,D,20241223,000000,18.75,18.81,18.62,18.77,164090,0
+MSFO.US,D,20241224,000000,18.7592,18.9,18.74,18.9,49750,0
+MSFO.US,D,20241226,000000,18.88,18.93,18.786,18.88,39953,0
+MSFO.US,D,20241227,000000,18.615,18.8,18.4001,18.68,60209,0
+MSFO.US,D,20241230,000000,18.3461,18.5,18.25,18.38,45014,0
+MSFO.US,D,20241231,000000,18.4564,18.4564,18.18,18.18,54619,0
+MSFO.US,D,20250102,000000,18.3,18.4,18,18.23,50958,0
+MSFO.US,D,20250103,000000,18.19,18.3699,18.19,18.32,45301,0
+MSFO.US,D,20250106,000000,18.49,18.6499,18.4024,18.54,93295,0
+MSFO.US,D,20250107,000000,18.55,18.59,18.28,18.34,81936,0
+MSFO.US,D,20250108,000000,18.01,18.11,17.94,18.02,37360,0
+MSFO.US,D,20250110,000000,17.95,18.02,17.66,17.82,78319,0
+MSFO.US,D,20250113,000000,17.715,17.8,17.61,17.786,66770,0
+MSFO.US,D,20250114,000000,17.7938,17.82,17.53,17.73,46242,0
+MSFO.US,D,20250115,000000,17.95,18.1,17.9266,18.1,69852,0
+MSFO.US,D,20250116,000000,18.0996,18.12,18,18,30628,0
+MSFO.US,D,20250117,000000,18.1418,18.2561,18.0901,18.17,60345,0
+MSFO.US,D,20250121,000000,18.2,18.46,18.04,18.11,184218,0
+MSFO.US,D,20250122,000000,18.36,18.6271,18.3,18.6271,125087,0
+MSFO.US,D,20250123,000000,18.48,18.65,18.45,18.63,42276,0
+MSFO.US,D,20250124,000000,18.5,18.655,18.44,18.55,35858,0
+MSFO.US,D,20250127,000000,17.94,18.47,17.8436,18.47,76556,0
+MSFO.US,D,20250128,000000,18.17,18.7179,18.11,18.6,70306,0
+MSFO.US,D,20250129,000000,18.6,18.6,18.4013,18.45,53812,0
+MSFO.US,D,20250130,000000,17.61,17.98,17.42,17.49,181550,0
+MSFO.US,D,20250131,000000,17.61,17.69,17.49,17.5,76484,0
+MSFO.US,D,20250203,000000,17.3,17.4895,17.21,17.3,62575,0
+MSFO.US,D,20250204,000000,17.35,17.49,17.33,17.49,45890,0
+MSFO.US,D,20250205,000000,17.355,17.49,17.35,17.47,48278,0
+MSFO.US,D,20250206,000000,17.22,17.3092,17.15,17.19,66565,0
+MSFO.US,D,20250207,000000,17.2,17.2962,16.9301,17.05,79524,0
+MSFO.US,D,20250210,000000,17.1082,17.2,17.05,17.05,60862,0
+MSFO.US,D,20250211,000000,16.9862,17.1099,16.9862,17.03,30608,0
+MSFO.US,D,20250212,000000,16.91,17.03,16.8331,16.93,59527,0
+MSFO.US,D,20250213,000000,16.93,17.02,16.88,17,22932,0
+MSFO.US,D,20250214,000000,16.93,17,16.88,16.91,35795,0
+MSFO.US,D,20250218,000000,16.94,17.045,16.91,17.01,77464,0
+MSFO.US,D,20250219,000000,16.98,17.19,16.96,17.19,59251,0
+MSFO.US,D,20250220,000000,17.26,17.29,17.12,17.2,40583,0
+MSFO.US,D,20250221,000000,17.27,17.3,16.98,16.98,36792,0
+MSFO.US,D,20250224,000000,17.007,17.007,16.65,16.86,85047,0
+MSFO.US,D,20250225,000000,16.7547,16.83,16.55,16.69,71160,0
+MSFO.US,D,20250226,000000,16.62,16.8171,16.4642,16.665,34973,0
+MSFO.US,D,20250227,000000,16.765,16.8498,16.39,16.39,43590,0
+MSFO.US,D,20250228,000000,16.274,16.61,16.21,16.61,31099,0
+MSFO.US,D,20250303,000000,16.618,16.62,16.2,16.38,37730,0
+MSFO.US,D,20250304,000000,16.08,16.5299,16,16.28,58332,0
+MSFO.US,D,20250305,000000,16.42,16.76,16.3239,16.76,40312,0
+MSFO.US,D,20250306,000000,16.25,16.4172,16.21,16.28,48164,0
+MSFO.US,D,20250307,000000,16.19,16.29,15.93,16.29,55036,0
+MSFO.US,D,20250310,000000,16,16.02,15.66,15.79,69859,0
+MSFO.US,D,20250311,000000,15.5409,15.9699,15.5409,15.7902,28851,0
+MSFO.US,D,20250312,000000,16.1234,16.1234,15.75,15.89,18781,0
+MSFO.US,D,20250313,000000,15.91,15.95,15.7,15.74,27131,0
+MSFO.US,D,20250314,000000,16.09,16.1411,15.86,16.1,48985,0
+MSFO.US,D,20250317,000000,16.109,16.22,16.0101,16.14,34120,0
+MSFO.US,D,20250318,000000,16.0565,16.0565,15.9,15.9756,9221,0
+MSFO.US,D,20250319,000000,16,16.19,15.97,16.12,17552,0
+MSFO.US,D,20250320,000000,16.01,16.2799,15.988,16.1351,24407,0
+MSFO.US,D,20250321,000000,16.0517,16.24,16.0028,16.24,10097,0
+MSFO.US,D,20250324,000000,16.3,16.41,16.25,16.27,444819,0
+MSFO.US,D,20250325,000000,16.3,16.4,16.26,16.38,16017,0
+MSFO.US,D,20250326,000000,16.3,16.38,16.1849,16.26,30132,0
+MSFO.US,D,20250327,000000,16.235,16.34,16.1782,16.2923,23886,0
+MSFO.US,D,20250328,000000,16.2099,16.23,15.8172,15.85,46626,0
+MSFO.US,D,20250331,000000,15.65,15.77,15.475,15.7,24807,0
+MSFO.US,D,20250401,000000,15.7682,16.05,15.7,16.05,25177,0
+MSFO.US,D,20250402,000000,15.9,16.12,15.82,16.05,31727,0
+MSFO.US,D,20250403,000000,15.395,15.5695,15.2,15.36,50749,0
+MSFO.US,D,20250404,000000,15.08,15.39,14.84,14.84,128510,0
+MSFO.US,D,20250407,000000,14.48,15.21,14.3,14.75,89965,0
+MSFO.US,D,20250408,000000,15.4,15.4684,14.56,14.72,49832,0
+MSFO.US,D,20250409,000000,14.93,15.97,14.8472,15.86,110839,0
+MSFO.US,D,20250410,000000,15.62,15.79,15.3,15.6992,13806,0
+MSFO.US,D,20250411,000000,15.71,15.98,15.71,15.9499,52403,0
+MSFO.US,D,20250414,000000,16.1899,16.19,15.8894,16.03,35613,0
+MSFO.US,D,20250415,000000,16.12,16.14,15.88,15.95,15130,0
+MSFO.US,D,20250416,000000,15.7,15.78,15.25,15.37,16613,0
+MSFO.US,D,20250417,000000,15.45,15.45,15.2368,15.2368,20927,0
+MSFO.US,D,20250421,000000,15.14,15.2,14.8,14.88,388658,0
+MSFO.US,D,20250422,000000,15.044,15.2606,14.9401,15.24,22352,0
+MSFO.US,D,20250423,000000,15.64,15.69,15.4503,15.49,36751,0
+MSFO.US,D,20250424,000000,15.6094,15.9461,15.52,15.94,48951,0
+MSFO.US,D,20250425,000000,15.93,16.1,15.8822,16.1,55167,0
+MSFO.US,D,20250428,000000,16.1,16.15,15.9201,16.12,26514,0
+MSFO.US,D,20250429,000000,16.1341,16.2252,16.09,16.21,39441,0
+MSFO.US,D,20250430,000000,16.11,16.31,15.9,16.23,83037,0
+MSFO.US,D,20250501,000000,16.9185,16.9199,16.46,16.52,158990,0
+MSFO.US,D,20250502,000000,16.7,16.95,16.6,16.81,97205,0
+MSFO.US,D,20250505,000000,16.82,16.9712,16.68,16.89,38683,0
+MSFO.US,D,20250506,000000,16.78,16.9399,16.78,16.8518,29962,0
+MSFO.US,D,20250507,000000,16.78,16.9334,16.77,16.79,36908,0
+MSFO.US,D,20250508,000000,16.99,17.13,16.926,17.02,42207,0
+MSFO.US,D,20250509,000000,17.05,17.09,16.9504,17.03,29451,0
+MSFO.US,D,20250512,000000,17.18,17.319,17.09,17.3138,47262,0
+MSFO.US,D,20250513,000000,17.3,17.39,17.16,17.29,37267,0
+MSFO.US,D,20250514,000000,17.3592,17.46,17.28,17.45,31379,0
+MSFO.US,D,20250515,000000,17.32,17.5797,17.32,17.45,80106,0
+MSFO.US,D,20250516,000000,17.4,17.58,17.33,17.58,47455,0
+MSFO.US,D,20250519,000000,17.5,17.65,17.46,17.59,123847,0
+MSFO.US,D,20250520,000000,17.58,17.64,17.51,17.64,20832,0
+MSFO.US,D,20250521,000000,17.575,17.63,17.4695,17.51,41266,0
+MSFO.US,D,20250527,000000,17.7138,17.8,17.65,17.8,78206,0
+MSFO.US,D,20250528,000000,17.79,17.85,17.68,17.71,66336,0
+MSFO.US,D,20250530,000000,17.2499,17.28,17.15,17.22,82485,0
+MSFO.US,D,20250602,000000,17.22,17.3,17.19,17.3,55706,0
+MSFO.US,D,20250603,000000,17.3,17.39,17.29,17.38,19880,0
+MSFO.US,D,20250604,000000,17.38,17.44,17.37,17.4,35191,0
+MSFO.US,D,20250605,000000,17.465,17.5,17.38,17.4707,25969,0
+MSFO.US,D,20250606,000000,17.5,17.554,17.4321,17.46,114372,0
+MSFO.US,D,20250609,000000,17.4903,17.58,17.43,17.58,39189,0
+MSFO.US,D,20250610,000000,17.52,17.54,17.4092,17.5,35450,0
+MSFO.US,D,20250611,000000,17.5,17.66,17.5,17.62,28076,0
+MSFO.US,D,20250612,000000,17.58,17.7736,17.58,17.72,43367,0
+MSFO.US,D,20250613,000000,17.75,17.76,17.65,17.701,25205,0
+MSFO.US,D,20250616,000000,17.76,17.86,17.65,17.78,27338,0
+MSFO.US,D,20250617,000000,17.74,17.82,17.72,17.81,33757,0
+MSFO.US,D,20250618,000000,17.76,17.87,17.74,17.87,26825,0
+MSFO.US,D,20250620,000000,17.9,17.9338,17.8,17.86,47987,0
+MSFO.US,D,20250623,000000,17.88,18.0913,17.66,18.01,337344,0
+MSFO.US,D,20250624,000000,18.13,18.18,18.06,18.17,72842,0
+MSFO.US,D,20250625,000000,18.2,18.22,18.12,18.2,80123,0
+MSFO.US,D,20250626,000000,17.7012,17.7988,17.69,17.77,122127,0
+MSFO.US,D,20250627,000000,17.63,17.87,17.63,17.772,95697,0
+MSFO.US,D,20250630,000000,17.82,17.88,17.76,17.83,65986,0
+MSFO.US,D,20250701,000000,17.82,17.85,17.65,17.68,52520,0
+MSFO.US,D,20250702,000000,17.54,17.7,17.54,17.61,42748,0
+MSFO.US,D,20250703,000000,17.7,17.8694,17.7,17.8486,48544,0
+MSFO.US,D,20250707,000000,17.84,17.85,17.76,17.85,59928,0
+MSFO.US,D,20250708,000000,17.85,17.85,17.76,17.82,34342,0
+MSFO.US,D,20250709,000000,17.93,18,17.91,17.97,48053,0
+MSFO.US,D,20250710,000000,17.97,17.97,17.86,17.91,39078,0
+MSFO.US,D,20250711,000000,17.9,17.9887,17.8,17.94,30020,0
+MSFO.US,D,20250714,000000,17.92,18,17.92,17.99,50704,0
+MSFO.US,D,20250715,000000,18,18.12,17.95,18.08,49677,0
+MSFO.US,D,20250716,000000,18,18.13,17.93,18.11,91380,0
+MSFO.US,D,20250717,000000,18.12,18.26,18.08,18.26,77890,0
+MSFO.US,D,20250718,000000,18.27,18.3,18.1587,18.27,64857,0
+MSFO.US,D,20250721,000000,18.13,18.3,18.08,18.25,271804,0
+MSFO.US,D,20250722,000000,18.2,18.21,18.05,18.11,87289,0
+MSFO.US,D,20250723,000000,18.05,18.11,17.9149,18.06,109055,0
+MSFO.US,D,20250724,000000,17.7,17.875,17.7,17.86,66133,0
+MSFO.US,D,20250725,000000,17.84,17.98,17.8036,17.88,133467,0
+MSFO.US,D,20250728,000000,17.8868,17.94,17.78,17.86,105240,0
+MSFO.US,D,20250729,000000,17.8728,17.94,17.81,17.82,65960,0
+MSFO.US,D,20250730,000000,17.85,17.89,17.78,17.89,73516,0
+MSFO.US,D,20250731,000000,18.74,18.75,18.4,18.4,140575,0
+MSFO.US,D,20250801,000000,18.4,18.42,18.02,18.11,73483,0
+MSFO.US,D,20250804,000000,18.33,18.58,18.2,18.53,99034,0
+MSFO.US,D,20250805,000000,18.54,18.58,18.27,18.28,58108,0
+MSFO.US,D,20250806,000000,18.3753,18.3753,18.1704,18.2,41480,0
+MSFO.US,D,20250807,000000,18.34,18.34,17.98,18.04,96890,0
+MSFO.US,D,20250808,000000,18.15,18.18,18.04,18.16,55146,0
+MSFO.US,D,20250811,000000,18.111,18.29,18.06,18.15,72630,0
+MSFO.US,D,20250812,000000,18.2,18.4,18.16,18.32,48699,0
+MSFO.US,D,20250813,000000,18.45,18.45,18.06,18.12,82830,0
+MSFO.US,D,20250814,000000,18.15,18.25,18.1,18.2,54273,0
+MSFO.US,D,20250815,000000,18.12,18.27,18.0798,18.1,53760,0
+MSFO.US,D,20250818,000000,18.15,18.18,17.905,17.96,346888,0
+MSFO.US,D,20250819,000000,17.91,17.97,17.71,17.77,114162,0
+MSFO.US,D,20250820,000000,17.72,17.79,17.58,17.59,113390,0
+MSFO.US,D,20250821,000000,17.24,17.375,17.2201,17.26,90502,0
+MSFO.US,D,20250822,000000,17.2699,17.4899,17.231,17.39,100826,0
+MSFO.US,D,20250825,000000,17.4,17.43,17.32,17.32,76695,0
+MSFO.US,D,20250826,000000,17.3,17.34,17.1301,17.24,163002,0
+MSFO.US,D,20250827,000000,17.29,17.42,17.19,17.4,89367,0
+MSFO.US,D,20250828,000000,17.47,17.54,17.38,17.54,116590,0
+MSFO.US,D,20250829,000000,17.45,17.5,17.33,17.43,53302,0
+MSFO.US,D,20250902,000000,17.18,17.4,17.14,17.32,60974,0
+MSFO.US,D,20250903,000000,17.33,17.445,17.32,17.39,46725,0
+MSFO.US,D,20250904,000000,17.39,17.5,17.3499,17.5,50972,0
+MSFO.US,D,20250905,000000,17.5,17.52,17.01,17.04,79505,0
+MSFO.US,D,20250908,000000,17.16,17.2408,17.07,17.16,39385,0
+MSFO.US,D,20250909,000000,17.252,17.2674,17.16,17.16,31536,0
+MSFO.US,D,20250910,000000,17.238,17.35,17.19,17.26,35074,0
+MSFO.US,D,20250911,000000,17.28,17.38,17.2073,17.29,77278,0
+MSFO.US,D,20250912,000000,17.3771,17.49,17.33,17.41,293559,0
+MSFO.US,D,20250915,000000,17.4847,17.6,17.4,17.6,108688,0
+MSFO.US,D,20250916,000000,17.6199,17.62,17.45,17.46,69045,0
+MSFO.US,D,20250917,000000,17.481,17.515,17.375,17.47,85472,0
+MSFO.US,D,20250918,000000,17.1699,17.25,17.12,17.12,139582,0
+MSFO.US,D,20250919,000000,17.1,17.44,17.1,17.43,171171,0
+MSFO.US,D,20250922,000000,17.29,17.36,17.16,17.31,488944,0
+MSFO.US,D,20250923,000000,17.3,17.32,17.15,17.25,88256,0
+MSFO.US,D,20250924,000000,17.24,17.29,17.177,17.29,55733,0
+MSFO.US,D,20250925,000000,17.15,17.246,17.1284,17.15,81791,0
+MSFO.US,D,20250926,000000,17.21,17.32,17.16,17.27,21510,0
+MSFO.US,D,20250929,000000,17.27,17.4099,17.27,17.35,64236,0
+MSFO.US,D,20250930,000000,17.32,17.44,17.27,17.42,44273,0
+MSFO.US,D,20251001,000000,17.351,17.475,17.32,17.4687,36807,0
+MSFO.US,D,20251002,000000,17.4898,17.4898,17.32,17.39,58874,0
+MSFO.US,D,20251003,000000,17.4209,17.5206,17.4209,17.5,75800,0
+MSFO.US,D,20251006,000000,17.5,17.7898,17.5,17.77,120610,0
+MSFO.US,D,20251007,000000,17.7,17.7253,17.57,17.58,62372,0
+MSFO.US,D,20251008,000000,17.63,17.69,17.63,17.68,42713,0
+MSFO.US,D,20251009,000000,17.6393,17.64,17.5048,17.58,34613,0
+MSFO.US,D,20251010,000000,17.6027,17.64,17.29,17.33,64075,0
+MSFO.US,D,20251013,000000,17.43,17.48,17.3635,17.44,66809,0
+MSFO.US,D,20251014,000000,17.171,17.4586,17.13,17.43,53715,0
+MSFO.US,D,20251015,000000,17.45,17.517,17.32,17.42,61952,0
+MSFO.US,D,20251016,000000,17.12,17.24,16.9959,17.11,50824,0
+MSFO.US,D,20251017,000000,16.96,17.21,16.96,17.15,67648,0
+MSFO.US,D,20251020,000000,17.2,17.29,17.17,17.2,540341,0
+MSFO.US,D,20251021,000000,17.26,17.31,17.1806,17.31,58323,0
+MSFO.US,D,20251022,000000,17.335,17.45,17.31,17.38,43521,0
+MSFO.US,D,20251023,000000,17.31,17.36,17.29,17.31,81209,0
+MSFO.US,D,20251024,000000,17.35,17.3958,17.3,17.35,51021,0
+MSFO.US,D,20251027,000000,17.56,17.66,17.5,17.6,61939,0
+MSFO.US,D,20251028,000000,18.07,18.1,17.81,17.87,112382,0
+MSFO.US,D,20251029,000000,17.91,17.94,17.73,17.87,106626,0
+MSFO.US,D,20251030,000000,17.46,17.6,17.33,17.44,117126,0
+MSFO.US,D,20251031,000000,17.47,17.49,17.11,17.17,95181,0
+MSFO.US,D,20251103,000000,17.28,17.42,17.1498,17.18,93700,0
+MSFO.US,D,20251104,000000,17.031,17.1646,16.9518,17.15,50626,0
+MSFO.US,D,20251105,000000,17.07,17.16,16.87,16.87,117894,0
+MSFO.US,D,20251106,000000,16.75,16.79,16.48,16.53,67263,0
+MSFO.US,D,20251107,000000,16.47,16.5407,16.36,16.47,102661,0
+MSFO.US,D,20251110,000000,16.6,16.78,16.59,16.78,71311,0
+MSFO.US,D,20251111,000000,16.6801,16.85,16.671,16.84,38700,0
+MSFO.US,D,20251112,000000,16.82,16.91,16.6,16.88,58743,0
+MSFO.US,D,20251113,000000,16.76,16.82,16.5562,16.63,33094,0
+MSFO.US,D,20251114,000000,16.46,16.8165,16.41,16.78,52733,0
+MSFO.US,D,20251117,000000,16.71,16.83,16.64,16.7,64996,0
+MSFO.US,D,20251118,000000,16.38,16.518,16.0944,16.27,83192,0
+MSFO.US,D,20251119,000000,16.1836,16.3529,15.97,16.11,63139,0
+MSFO.US,D,20251120,000000,16.12,16.15,15.63,15.69,142352,0
+MSFO.US,D,20251121,000000,15.73,15.73,15.418,15.51,166266,0
+MSFO.US,D,20251124,000000,15.59,15.67,15.4365,15.66,387148,0
+MSFO.US,D,20251125,000000,15.58,15.74,15.33,15.68,54132,0
+MSFO.US,D,20251126,000000,15.84,16,15.76,15.917,126450,0
+MSFO.US,D,20251128,000000,15.914,16,15.75,15.97,48961,0
+MSFO.US,D,20251201,000000,15.86,15.93,15.81,15.85,66988,0
+MSFO.US,D,20251202,000000,15.85,16.0217,15.85,15.91,51187,0
+MSFO.US,D,20251203,000000,15.56,15.7844,15.54,15.61,118398,0
+MSFO.US,D,20251204,000000,15.505,15.57,15.42,15.57,55747,0
+MSFO.US,D,20251205,000000,15.5645,15.6,15.49,15.59,101648,0
+MSFO.US,D,20251208,000000,15.63,15.83,15.63,15.83,69979,0
+MSFO.US,D,20251209,000000,15.78,15.84,15.72,15.81,42058,0
+MSFO.US,D,20251210,000000,15.6,15.64,15.39,15.5,86037,0
+MSFO.US,D,20251211,000000,15.42,15.6,15.35,15.53,58402,0
+MSFO.US,D,20251212,000000,15.5,15.5,15.3761,15.43,69087,0
+MSFO.US,D,20251215,000000,15.47,15.47,15.2845,15.32,76937,0
+MSFO.US,D,20251216,000000,15.28,15.41,15.27,15.4,80448,0
+MSFO.US,D,20251217,000000,15.4251,15.4658,15.36,15.36,63369,0
+MSFO.US,D,20251218,000000,15.4,15.6632,15.35,15.52,70534,0
+MSFO.US,D,20251219,000000,15.54,15.61,15.48,15.58,135999,0
+MSFO.US,D,20251222,000000,15.6,15.62,15.485,15.56,104138,0
+MSFO.US,D,20251223,000000,15.56,15.6,15.56,15.56,66207,0
+MSFO.US,D,20251224,000000,15.565,15.6402,15.55,15.61,11312,0
+MSFO.US,D,20251226,000000,15.54,15.55,15.5,15.53,43953,0
+MSFO.US,D,20251229,000000,15.49,15.56,15.44,15.53,144421,0
+MSFO.US,D,20251230,000000,15.5,15.596,15.46,15.52,119796,0
+MSFO.US,D,20251231,000000,15.516,15.5263,15.43,15.45,46767,0
+MSFO.US,D,20260102,000000,15.38,15.4,14.9801,15.07,154090,0
+MSFO.US,D,20260105,000000,15.07,15.15,14.9709,15.03,62535,0
+MSFO.US,D,20260106,000000,15.07,15.21,14.98,15.18,42979,0
+MSFO.US,D,20260107,000000,15.25,15.5,15.22,15.38,141710,0
+MSFO.US,D,20260108,000000,15.25,15.26,15.1,15.16,41772,0
+MSFO.US,D,20260109,000000,15.0515,15.19,15,15.14,66418,0
+MSFO.US,D,20260112,000000,15.15,15.21,15.02,15.1,100641,0
+MSFO.US,D,20260113,000000,15.0305,15.05,14.84,14.99,86046,0
+MSFO.US,D,20260114,000000,14.82,14.89,14.55,14.73,107418,0
+MSFO.US,D,20260115,000000,14.625,14.625,14.47,14.56,120461,0
+MSFO.US,D,20260116,000000,14.5,14.64,14.5,14.55,77168,0
+MSFO.US,D,20260120,000000,14.33,14.4985,14.2847,14.45,238578,0
+MSFO.US,D,20260121,000000,14.33,14.38,13.975,14.11,170618,0
+MSFO.US,D,20260122,000000,14.18,14.3158,14.1,14.25,98191,0
+MSFO.US,D,20260123,000000,14.31,14.82,14.31,14.66,61445,0
+MSFO.US,D,20260126,000000,14.609,14.9302,14.6082,14.81,58517,0
+MSFO.US,D,20260127,000000,14.98,15.169,14.98,15.13,54492,0
+MSFO.US,D,20260128,000000,15.1466,15.1996,15.05,15.17,68244,0
+MSFO.US,D,20260129,000000,14.09,14.09,13.48,13.85,296301,0
+MSFO.US,D,20260130,000000,13.87,13.9,13.615,13.66,180108,0
+MSFO.US,D,20260202,000000,13.67,13.72,13.51,13.5451,86120,0
+MSFO.US,D,20260203,000000,13.5,13.5,13.09,13.1401,120489,0
+MSFO.US,D,20260204,000000,13.17,13.365,13.104,13.23,101051,0
+MSFO.US,D,20260205,000000,12.97,12.97,12.55,12.56,177116,0
+MSFO.US,D,20260206,000000,12.62,12.81,12.5841,12.76,118315,0
+MSFO.US,D,20260209,000000,12.89,13.19,12.8,13.19,95714,0
+MSFO.US,D,20260210,000000,13.29,13.401,13.12,13.12,216548,0
+MSFO.US,D,20260211,000000,13.1775,13.1775,12.82,12.92,121319,0
+MSFO.US,D,20260212,000000,12.8562,12.88,12.68,12.82,56917,0
+MSFO.US,D,20260213,000000,12.8159,12.86,12.69,12.73,103977,0
+MSFO.US,D,20260217,000000,12.65,12.75,12.59,12.64,112675,0
+MSFO.US,D,20260218,000000,12.71,12.82,12.67,12.74,94639,0
diff --git a/daily/us/nyse etfs/1/mstb.us.txt b/daily/us/nyse etfs/1/mstb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ff9cab12f94dfd4ccc9fc54d81f1e368c8f458a7
--- /dev/null
+++ b/daily/us/nyse etfs/1/mstb.us.txt	
@@ -0,0 +1,1349 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSTB.US,D,20201001,000000,24.147,24.229,24.124,24.142,16063,0
+MSTB.US,D,20201002,000000,24.07,24.07,23.969,24.024,6667,0
+MSTB.US,D,20201005,000000,24.075,24.192,24.06,24.19,11829,0
+MSTB.US,D,20201006,000000,24.229,24.258,23.941,23.941,21267,0
+MSTB.US,D,20201007,000000,24.114,24.238,24.085,24.158,612502,0
+MSTB.US,D,20201008,000000,24.258,24.393,24.258,24.304,12235,0
+MSTB.US,D,20201009,000000,24.459,24.489,24.459,24.47,19091,0
+MSTB.US,D,20201012,000000,24.627,25.074,24.627,24.849,25414,0
+MSTB.US,D,20201013,000000,24.767,24.901,24.594,24.695,26997,0
+MSTB.US,D,20201014,000000,24.652,24.796,24.652,24.68,9433,0
+MSTB.US,D,20201015,000000,24.662,24.815,24.546,24.609,14630,0
+MSTB.US,D,20201016,000000,24.719,24.719,24.562,24.562,18112,0
+MSTB.US,D,20201019,000000,24.411,24.537,24.22,24.296,9559,0
+MSTB.US,D,20201020,000000,24.393,24.431,24.287,24.388,9361,0
+MSTB.US,D,20201021,000000,24.316,24.45,24.316,24.318,2657,0
+MSTB.US,D,20201022,000000,24.19,24.393,24.19,24.334,2500,0
+MSTB.US,D,20201023,000000,24.393,24.459,24.354,24.399,18240,0
+MSTB.US,D,20201026,000000,24.402,24.402,24.075,24.244,21746,0
+MSTB.US,D,20201027,000000,24.248,24.277,24.124,24.229,60147,0
+MSTB.US,D,20201028,000000,24.066,24.181,23.874,23.874,20489,0
+MSTB.US,D,20201029,000000,23.696,23.826,23.653,23.758,19818,0
+MSTB.US,D,20201030,000000,23.662,23.662,23.345,23.567,22476,0
+MSTB.US,D,20201102,000000,23.845,23.845,23.7,23.714,7427,0
+MSTB.US,D,20201103,000000,24.027,24.027,23.952,23.969,1622,0
+MSTB.US,D,20201104,000000,24.142,24.498,24.142,24.185,12700,0
+MSTB.US,D,20201105,000000,24.623,24.834,24.546,24.719,1219695,0
+MSTB.US,D,20201106,000000,24.441,24.728,24.441,24.631,5110,0
+MSTB.US,D,20201109,000000,25.67,25.67,24.959,24.959,17230,0
+MSTB.US,D,20201110,000000,24.944,24.998,24.68,24.853,4695,0
+MSTB.US,D,20201111,000000,24.969,25.122,24.969,25.065,14015,0
+MSTB.US,D,20201112,000000,24.969,25.094,24.719,24.818,12051,0
+MSTB.US,D,20201113,000000,25.012,25.2,24.949,25.161,19402,0
+MSTB.US,D,20201116,000000,25.411,25.497,25.358,25.425,2869,0
+MSTB.US,D,20201117,000000,25.459,25.468,25.348,25.373,19443,0
+MSTB.US,D,20201118,000000,25.521,25.521,25.118,25.118,20023,0
+MSTB.US,D,20201119,000000,25.104,25.228,25.055,25.228,4936,0
+MSTB.US,D,20201120,000000,25.2,25.2,24.988,24.988,3138,0
+MSTB.US,D,20201123,000000,25.094,25.161,25.084,25.084,2567,0
+MSTB.US,D,20201124,000000,25.555,25.555,25.488,25.552,19858,0
+MSTB.US,D,20201125,000000,25.529,25.584,25.529,25.534,4349,0
+MSTB.US,D,20201127,000000,25.579,25.604,25.579,25.604,176,0
+MSTB.US,D,20201130,000000,25.375,25.489,25.375,25.489,3049,0
+MSTB.US,D,20201201,000000,25.853,25.853,25.795,25.843,13066,0
+MSTB.US,D,20201202,000000,25.757,25.848,25.757,25.832,3644,0
+MSTB.US,D,20201203,000000,25.92,25.92,25.79,25.79,17147,0
+MSTB.US,D,20201204,000000,25.987,26.092,25.931,26.092,55533,0
+MSTB.US,D,20201207,000000,26.305,26.305,25.949,26.009,19499,0
+MSTB.US,D,20201208,000000,26.026,26.102,26.026,26.07,83985,0
+MSTB.US,D,20201209,000000,26.16,26.16,25.872,25.949,23751,0
+MSTB.US,D,20201210,000000,25.872,25.929,25.838,25.886,40459,0
+MSTB.US,D,20201211,000000,25.677,25.871,25.67,25.815,47393,0
+MSTB.US,D,20201214,000000,26.006,26.006,25.122,25.68,229333,0
+MSTB.US,D,20201215,000000,25.88,26.044,25.833,26.01,12716,0
+MSTB.US,D,20201216,000000,26.096,26.199,26.074,26.118,50718,0
+MSTB.US,D,20201217,000000,26.214,26.294,26.179,26.259,22435,0
+MSTB.US,D,20201218,000000,26.189,26.202,25.997,26.202,5508,0
+MSTB.US,D,20201221,000000,25.958,26.16,25.68,26.064,66762,0
+MSTB.US,D,20201222,000000,26.04,26.102,25.939,26.006,26219,0
+MSTB.US,D,20201223,000000,26.114,26.13,26.006,26.006,6480,0
+MSTB.US,D,20201224,000000,26.069,26.092,25.997,26.087,9064,0
+MSTB.US,D,20201228,000000,26.305,26.439,26.275,26.313,37334,0
+MSTB.US,D,20201229,000000,26.305,26.333,26.227,26.227,9996,0
+MSTB.US,D,20201230,000000,26.306,26.364,26.306,26.325,5819,0
+MSTB.US,D,20201231,000000,26.198,26.45,26.198,26.45,28503,0
+MSTB.US,D,20210104,000000,26.413,26.413,26.13,26.228,642586,0
+MSTB.US,D,20210105,000000,26.315,26.354,26.218,26.266,74711,0
+MSTB.US,D,20210106,000000,26.374,26.609,26.364,26.472,37498,0
+MSTB.US,D,20210107,000000,26.7,26.922,26.7,26.875,82539,0
+MSTB.US,D,20210108,000000,26.929,27.117,26.775,26.949,38894,0
+MSTB.US,D,20210111,000000,26.863,26.892,26.79,26.813,11253,0
+MSTB.US,D,20210112,000000,26.775,27.381,26.667,26.818,115366,0
+MSTB.US,D,20210113,000000,26.809,26.98,26.707,26.931,48301,0
+MSTB.US,D,20210114,000000,26.931,26.951,26.746,26.76,58789,0
+MSTB.US,D,20210115,000000,27.01,27.01,26.54,26.572,26204,0
+MSTB.US,D,20210119,000000,26.751,26.853,26.677,26.794,55762,0
+MSTB.US,D,20210120,000000,26.938,27.225,26.938,27.186,20565,0
+MSTB.US,D,20210121,000000,27.195,27.244,27.136,27.175,36599,0
+MSTB.US,D,20210122,000000,27.026,27.107,27.019,27.078,22100,0
+MSTB.US,D,20210125,000000,27.186,27.26,26.971,27.239,29795,0
+MSTB.US,D,20210126,000000,27.303,27.303,27.137,27.179,28551,0
+MSTB.US,D,20210127,000000,26.922,27.088,26.922,27.088,24341,0
+MSTB.US,D,20210128,000000,26.961,27.865,26.961,27.303,140001,0
+MSTB.US,D,20210129,000000,27.059,27.068,26.57,26.677,20778,0
+MSTB.US,D,20210201,000000,26.726,27.371,26.726,26.985,71779,0
+MSTB.US,D,20210202,000000,27.195,27.45,27.156,27.381,10687,0
+MSTB.US,D,20210203,000000,27.425,27.528,27.342,27.44,16368,0
+MSTB.US,D,20210204,000000,27.557,27.743,27.518,27.743,10803,0
+MSTB.US,D,20210205,000000,27.812,27.87,27.772,27.821,54479,0
+MSTB.US,D,20210208,000000,27.948,28.027,27.875,28.017,23446,0
+MSTB.US,D,20210209,000000,27.97,28.055,27.944,27.997,15389,0
+MSTB.US,D,20210210,000000,28.32,28.32,27.909,27.939,119174,0
+MSTB.US,D,20210211,000000,29.337,29.337,27.87,28.036,279427,0
+MSTB.US,D,20210212,000000,28.056,28.212,28.036,28.212,17741,0
+MSTB.US,D,20210216,000000,28.418,28.418,28.134,28.193,21883,0
+MSTB.US,D,20210217,000000,28.115,28.134,27.978,28.105,7277,0
+MSTB.US,D,20210218,000000,27.939,28.076,27.812,28.017,12514,0
+MSTB.US,D,20210219,000000,28.095,28.163,27.939,27.948,18881,0
+MSTB.US,D,20210222,000000,27.528,27.939,27.528,27.757,12440,0
+MSTB.US,D,20210223,000000,27.428,27.88,27.428,27.803,6499,0
+MSTB.US,D,20210224,000000,27.694,28.173,27.65,28.148,40073,0
+MSTB.US,D,20210225,000000,27.988,27.988,27.332,27.43,13830,0
+MSTB.US,D,20210226,000000,27.469,27.636,27.371,27.401,12411,0
+MSTB.US,D,20210301,000000,27.583,27.968,27.583,27.865,22352,0
+MSTB.US,D,20210302,000000,27.728,27.797,27.514,27.514,22476,0
+MSTB.US,D,20210303,000000,27.381,27.479,27.176,27.215,53744,0
+MSTB.US,D,20210304,000000,27.332,27.332,26.452,26.795,14557,0
+MSTB.US,D,20210305,000000,26.863,27.15,26.638,27.15,18702,0
+MSTB.US,D,20210308,000000,27.039,27.411,27.039,27.068,16981,0
+MSTB.US,D,20210309,000000,27.459,27.618,27.45,27.45,39150,0
+MSTB.US,D,20210310,000000,27.435,27.606,27.435,27.546,4698,0
+MSTB.US,D,20210311,000000,27.694,28.036,27.694,27.841,162764,0
+MSTB.US,D,20210312,000000,27.709,27.865,27.655,27.86,78817,0
+MSTB.US,D,20210315,000000,27.939,28.036,27.724,28.017,44928,0
+MSTB.US,D,20210316,000000,28.117,28.144,27.968,27.968,50535,0
+MSTB.US,D,20210317,000000,27.904,28.12,27.772,28.036,16598,0
+MSTB.US,D,20210318,000000,27.655,27.997,27.587,27.626,52897,0
+MSTB.US,D,20210319,000000,27.489,27.733,27.407,27.656,22861,0
+MSTB.US,D,20210322,000000,27.753,27.929,27.721,27.831,9988,0
+MSTB.US,D,20210323,000000,27.739,27.831,27.459,27.469,12754,0
+MSTB.US,D,20210324,000000,27.665,27.753,27.457,27.479,33635,0
+MSTB.US,D,20210325,000000,27.411,27.655,27.186,27.577,114792,0
+MSTB.US,D,20210326,000000,27.68,27.939,27.66,27.939,37405,0
+MSTB.US,D,20210329,000000,27.967,28.085,27.841,28.022,31903,0
+MSTB.US,D,20210330,000000,27.934,28.017,27.841,27.844,164933,0
+MSTB.US,D,20210331,000000,28.076,28.212,28.036,28.069,31019,0
+MSTB.US,D,20210401,000000,28.33,28.428,28.198,28.428,22214,0
+MSTB.US,D,20210405,000000,28.605,28.877,28.605,28.832,27029,0
+MSTB.US,D,20210406,000000,28.829,28.887,28.76,28.76,21267,0
+MSTB.US,D,20210407,000000,28.887,28.887,28.753,28.838,25285,0
+MSTB.US,D,20210408,000000,29.053,29.395,28.812,28.995,51906,0
+MSTB.US,D,20210409,000000,29.053,29.207,29.01,29.207,13248,0
+MSTB.US,D,20210412,000000,29.181,29.621,29.132,29.161,8788,0
+MSTB.US,D,20210413,000000,29.229,29.376,29.216,29.342,50687,0
+MSTB.US,D,20210414,000000,29.347,29.357,29.112,29.158,10606,0
+MSTB.US,D,20210415,000000,29.503,29.579,29.425,29.521,20055,0
+MSTB.US,D,20210416,000000,29.562,29.718,29.562,29.634,33242,0
+MSTB.US,D,20210419,000000,29.611,29.621,29.366,29.445,50215,0
+MSTB.US,D,20210420,000000,29.425,29.425,29.19,29.308,48989,0
+MSTB.US,D,20210421,000000,29.308,29.66,29.278,29.601,6605,0
+MSTB.US,D,20210422,000000,29.816,29.816,29.285,29.347,81031,0
+MSTB.US,D,20210423,000000,29.352,29.846,29.352,29.718,323469,0
+MSTB.US,D,20210426,000000,29.738,29.748,29.611,29.666,18360,0
+MSTB.US,D,20210427,000000,29.64,29.738,29.64,29.718,17281,0
+MSTB.US,D,20210428,000000,29.748,29.748,29.65,29.667,23362,0
+MSTB.US,D,20210429,000000,29.826,29.885,29.66,29.885,21097,0
+MSTB.US,D,20210430,000000,29.816,29.816,29.562,29.562,125681,0
+MSTB.US,D,20210503,000000,29.777,29.875,29.681,29.728,362356,0
+MSTB.US,D,20210504,000000,29.513,29.513,29.2,29.425,30930,0
+MSTB.US,D,20210505,000000,29.552,29.679,29.533,29.542,19344,0
+MSTB.US,D,20210506,000000,29.611,29.727,29.396,29.727,13589,0
+MSTB.US,D,20210507,000000,29.865,30.002,29.865,29.924,14997,0
+MSTB.US,D,20210510,000000,29.86,29.899,29.591,29.621,21207,0
+MSTB.US,D,20210511,000000,29.308,29.357,29.055,29.347,52061,0
+MSTB.US,D,20210512,000000,29.181,29.181,28.926,28.965,75030,0
+MSTB.US,D,20210513,000000,29.093,29.386,29.053,29.22,50238,0
+MSTB.US,D,20210514,000000,29.318,29.406,29.288,29.396,24396,0
+MSTB.US,D,20210517,000000,29.161,29.318,29.161,29.2,25617,0
+MSTB.US,D,20210518,000000,29.366,29.445,29.102,29.102,20596,0
+MSTB.US,D,20210519,000000,28.829,28.985,28.565,28.985,25486,0
+MSTB.US,D,20210520,000000,28.907,29.053,28.829,28.965,56949,0
+MSTB.US,D,20210521,000000,29.083,29.151,28.936,28.985,17933,0
+MSTB.US,D,20210524,000000,29.255,29.386,29.255,29.298,28345,0
+MSTB.US,D,20210525,000000,29.347,29.445,29.151,29.181,26202,0
+MSTB.US,D,20210526,000000,29.288,29.357,29.181,29.318,23895,0
+MSTB.US,D,20210527,000000,29.513,29.513,29.269,29.396,45685,0
+MSTB.US,D,20210528,000000,29.396,29.474,29.347,29.396,20751,0
+MSTB.US,D,20210601,000000,29.484,29.484,29.288,29.288,35798,0
+MSTB.US,D,20210602,000000,29.357,29.454,29.003,29.415,38368,0
+MSTB.US,D,20210603,000000,29.161,29.366,29.092,29.269,44825,0
+MSTB.US,D,20210604,000000,29.435,29.611,29.404,29.601,27880,0
+MSTB.US,D,20210607,000000,29.572,29.572,29.469,29.542,102979,0
+MSTB.US,D,20210608,000000,29.484,29.552,29.386,29.542,99293,0
+MSTB.US,D,20210609,000000,29.503,29.611,29.454,29.475,16149,0
+MSTB.US,D,20210610,000000,29.67,29.67,29.562,29.65,18013,0
+MSTB.US,D,20210611,000000,29.66,29.693,29.523,29.679,19752,0
+MSTB.US,D,20210614,000000,29.67,29.709,29.601,29.67,19760,0
+MSTB.US,D,20210615,000000,29.718,29.758,29.64,29.699,86195,0
+MSTB.US,D,20210616,000000,29.649,29.709,29.229,29.506,15179,0
+MSTB.US,D,20210617,000000,29.591,29.621,29.391,29.503,9040,0
+MSTB.US,D,20210618,000000,29.239,29.239,29.112,29.112,9998,0
+MSTB.US,D,20210621,000000,29.298,29.484,29.044,29.484,59555,0
+MSTB.US,D,20210622,000000,29.141,29.777,29.141,29.684,37975,0
+MSTB.US,D,20210623,000000,29.562,29.697,29.552,29.601,12155,0
+MSTB.US,D,20210624,000000,29.249,29.815,29.249,29.63,16688,0
+MSTB.US,D,20210625,000000,29.591,29.826,29.591,29.777,14302,0
+MSTB.US,D,20210628,000000,29.811,29.924,29.759,29.865,21299,0
+MSTB.US,D,20210629,000000,29.963,29.963,29.836,29.879,19414,0
+MSTB.US,D,20210630,000000,29.953,29.992,29.924,29.992,21095,0
+MSTB.US,D,20210701,000000,30.051,30.149,29.974,30.139,29761,0
+MSTB.US,D,20210702,000000,30.335,30.374,30.207,30.374,8501,0
+MSTB.US,D,20210706,000000,30.227,30.266,30.09,30.237,27579,0
+MSTB.US,D,20210707,000000,30.423,30.423,30.198,30.383,28572,0
+MSTB.US,D,20210708,000000,30.335,30.335,29.914,30.1,26975,0
+MSTB.US,D,20210709,000000,30.139,30.432,30.139,30.423,48599,0
+MSTB.US,D,20210712,000000,30.49,30.579,30.49,30.579,13775,0
+MSTB.US,D,20210713,000000,30.618,30.618,30.418,30.418,9732,0
+MSTB.US,D,20210714,000000,30.401,30.569,30.401,30.471,41823,0
+MSTB.US,D,20210715,000000,30.368,30.383,30.227,30.351,6696,0
+MSTB.US,D,20210716,000000,30.344,30.452,30.077,30.129,22510,0
+MSTB.US,D,20210719,000000,29.758,29.758,29.435,29.542,37924,0
+MSTB.US,D,20210720,000000,29.821,30.139,29.821,30.09,24477,0
+MSTB.US,D,20210721,000000,29.914,30.325,29.914,30.286,52944,0
+MSTB.US,D,20210722,000000,30.295,30.374,30.247,30.295,8250,0
+MSTB.US,D,20210723,000000,30.559,30.98,30.413,30.618,43911,0
+MSTB.US,D,20210726,000000,30.6,30.696,30.579,30.696,31792,0
+MSTB.US,D,20210727,000000,30.511,30.569,30.354,30.569,34225,0
+MSTB.US,D,20210728,000000,30.545,30.647,30.462,30.52,28696,0
+MSTB.US,D,20210729,000000,30.745,30.794,30.657,30.687,35765,0
+MSTB.US,D,20210730,000000,30.393,30.618,30.393,30.511,35211,0
+MSTB.US,D,20210802,000000,30.52,30.716,30.393,30.393,22285,0
+MSTB.US,D,20210803,000000,30.55,30.716,30.276,30.667,13932,0
+MSTB.US,D,20210804,000000,30.716,30.716,30.559,30.579,32799,0
+MSTB.US,D,20210805,000000,30.647,30.784,30.608,30.784,16398,0
+MSTB.US,D,20210806,000000,30.755,30.838,30.755,30.823,22873,0
+MSTB.US,D,20210809,000000,30.755,30.814,30.736,30.766,22934,0
+MSTB.US,D,20210810,000000,30.911,30.911,30.746,30.784,80409,0
+MSTB.US,D,20210811,000000,30.902,30.941,30.814,30.843,40684,0
+MSTB.US,D,20210812,000000,30.863,30.99,30.814,30.96,47136,0
+MSTB.US,D,20210813,000000,30.99,31.029,30.98,31,74452,0
+MSTB.US,D,20210816,000000,30.853,31.078,30.833,31.078,35009,0
+MSTB.US,D,20210817,000000,30.921,30.921,30.667,30.853,25999,0
+MSTB.US,D,20210818,000000,30.82,30.921,30.501,30.511,16754,0
+MSTB.US,D,20210819,000000,30.198,30.657,30.198,30.559,22954,0
+MSTB.US,D,20210820,000000,30.745,30.843,30.677,30.838,254692,0
+MSTB.US,D,20210823,000000,31.097,31.205,30.96,31.127,62540,0
+MSTB.US,D,20210824,000000,31.097,31.234,31.097,31.146,97429,0
+MSTB.US,D,20210825,000000,31.41,31.41,31.156,31.244,25444,0
+MSTB.US,D,20210826,000000,31.176,31.254,30.99,31.029,87239,0
+MSTB.US,D,20210827,000000,31.101,31.41,31.101,31.342,376006,0
+MSTB.US,D,20210830,000000,31.352,31.557,31.352,31.508,42390,0
+MSTB.US,D,20210831,000000,31.537,31.537,31.337,31.41,29209,0
+MSTB.US,D,20210901,000000,31.572,31.596,31.41,31.449,65963,0
+MSTB.US,D,20210902,000000,31.567,31.625,31.479,31.508,59345,0
+MSTB.US,D,20210903,000000,31.606,31.606,31.44,31.479,21965,0
+MSTB.US,D,20210907,000000,31.479,31.508,31.352,31.381,70613,0
+MSTB.US,D,20210908,000000,31.41,31.41,31.283,31.322,164068,0
+MSTB.US,D,20210909,000000,31.381,31.479,31.234,31.244,29767,0
+MSTB.US,D,20210910,000000,31.322,31.322,30.99,30.99,34206,0
+MSTB.US,D,20210913,000000,31.234,31.234,30.872,31,14184,0
+MSTB.US,D,20210914,000000,31.146,31.185,30.794,30.872,11948,0
+MSTB.US,D,20210915,000000,30.902,31.215,30.882,31.136,89330,0
+MSTB.US,D,20210916,000000,31.264,31.273,30.882,31.117,59620,0
+MSTB.US,D,20210917,000000,31.039,31.039,30.707,30.784,28168,0
+MSTB.US,D,20210920,000000,30.53,30.53,29.865,30.276,80427,0
+MSTB.US,D,20210921,000000,30.393,30.452,30.188,30.188,49469,0
+MSTB.US,D,20210922,000000,30.354,30.452,30.354,30.408,120334,0
+MSTB.US,D,20210923,000000,30.574,30.687,30.559,30.579,238274,0
+MSTB.US,D,20210924,000000,30.471,30.599,30.452,30.501,177101,0
+MSTB.US,D,20210927,000000,30.584,30.584,30.286,30.374,132034,0
+MSTB.US,D,20210928,000000,30.159,30.159,29.728,29.846,57441,0
+MSTB.US,D,20210929,000000,30.041,30.159,29.327,29.953,39629,0
+MSTB.US,D,20210930,000000,29.929,29.963,29.611,29.611,42750,0
+MSTB.US,D,20211001,000000,29.591,29.806,29.552,29.621,317597,0
+MSTB.US,D,20211004,000000,29.435,29.728,29.435,29.601,82868,0
+MSTB.US,D,20211005,000000,29.767,29.865,29.582,29.611,19756,0
+MSTB.US,D,20211006,000000,29.415,29.836,29.415,29.836,23626,0
+MSTB.US,D,20211007,000000,30.11,30.295,29.982,30.002,23141,0
+MSTB.US,D,20211008,000000,30.178,30.178,29.836,29.924,150044,0
+MSTB.US,D,20211011,000000,30.061,30.061,29.672,29.672,10482,0
+MSTB.US,D,20211012,000000,29.748,29.806,29.542,29.562,31295,0
+MSTB.US,D,20211013,000000,29.699,29.738,29.626,29.679,11172,0
+MSTB.US,D,20211014,000000,29.816,30.168,29.816,30.135,152855,0
+MSTB.US,D,20211015,000000,30.295,30.452,30.295,30.432,68121,0
+MSTB.US,D,20211018,000000,30.481,30.53,30.346,30.442,48763,0
+MSTB.US,D,20211019,000000,30.638,30.745,30.608,30.745,28013,0
+MSTB.US,D,20211020,000000,30.872,30.872,30.726,30.794,11100,0
+MSTB.US,D,20211021,000000,30.814,30.96,30.784,30.96,8852,0
+MSTB.US,D,20211022,000000,30.882,30.98,30.853,30.882,46780,0
+MSTB.US,D,20211025,000000,30.872,31.088,30.863,31,1173558,0
+MSTB.US,D,20211026,000000,31.146,31.332,31.039,31.039,229059,0
+MSTB.US,D,20211027,000000,31.127,31.156,30.921,30.931,128802,0
+MSTB.US,D,20211028,000000,31.029,31.254,31.029,31.224,44800,0
+MSTB.US,D,20211029,000000,31.143,31.349,31.117,31.303,43912,0
+MSTB.US,D,20211101,000000,31.303,31.361,31.234,31.303,21142,0
+MSTB.US,D,20211102,000000,31.43,31.513,31.395,31.459,22225,0
+MSTB.US,D,20211103,000000,31.469,31.762,31.4,31.664,25869,0
+MSTB.US,D,20211104,000000,31.85,31.891,31.733,31.811,49133,0
+MSTB.US,D,20211105,000000,31.968,32.144,31.85,32.007,267744,0
+MSTB.US,D,20211108,000000,32.08,32.08,31.987,32.017,33730,0
+MSTB.US,D,20211109,000000,32.026,32.026,31.801,31.899,62229,0
+MSTB.US,D,20211110,000000,31.762,31.889,31.528,31.655,68387,0
+MSTB.US,D,20211111,000000,31.704,31.752,31.596,31.674,67181,0
+MSTB.US,D,20211112,000000,31.652,31.938,31.652,31.801,56685,0
+MSTB.US,D,20211115,000000,31.919,31.938,31.77,31.899,32809,0
+MSTB.US,D,20211116,000000,31.969,32.103,31.969,32.017,35276,0
+MSTB.US,D,20211117,000000,31.987,31.987,31.88,31.929,210253,0
+MSTB.US,D,20211118,000000,31.929,32.075,31.816,32.036,32861,0
+MSTB.US,D,20211119,000000,31.978,32.906,31.929,32.007,89301,0
+MSTB.US,D,20211122,000000,32.193,32.349,31.792,31.792,40682,0
+MSTB.US,D,20211123,000000,31.762,31.948,31.635,31.948,43055,0
+MSTB.US,D,20211124,000000,31.801,31.977,31.718,31.929,40095,0
+MSTB.US,D,20211126,000000,31.518,31.616,31.137,31.244,15875,0
+MSTB.US,D,20211129,000000,31.567,31.664,31.42,31.479,17356,0
+MSTB.US,D,20211130,000000,31.195,31.43,30.965,31.078,222974,0
+MSTB.US,D,20211201,000000,31.224,31.307,30.872,30.882,79452,0
+MSTB.US,D,20211202,000000,31.009,31.411,30.921,31.185,52933,0
+MSTB.US,D,20211203,000000,31.762,31.762,31.079,31.264,41576,0
+MSTB.US,D,20211206,000000,31.224,31.503,31.224,31.42,47691,0
+MSTB.US,D,20211207,000000,31.845,31.845,31.694,31.713,60706,0
+MSTB.US,D,20211208,000000,31.836,31.88,31.636,31.87,84370,0
+MSTB.US,D,20211209,000000,31.831,31.831,31.646,31.655,40171,0
+MSTB.US,D,20211210,000000,31.997,31.997,31.694,31.987,69887,0
+MSTB.US,D,20211213,000000,32.193,32.193,31.63,31.645,45167,0
+MSTB.US,D,20211214,000000,31.537,31.537,31.185,31.42,32633,0
+MSTB.US,D,20211215,000000,31.2,31.9799,31.2,31.91,34660,0
+MSTB.US,D,20211216,000000,31.98,32.07,31.53,31.54,59727,0
+MSTB.US,D,20211217,000000,31.24,32.8,30.18,30.18,146777,0
+MSTB.US,D,20211220,000000,30.56,31.405,30.56,30.98,93981,0
+MSTB.US,D,20211221,000000,31.12,31.5,31.11,31.43,34616,0
+MSTB.US,D,20211222,000000,31.18,31.85,31.18,31.81,477571,0
+MSTB.US,D,20211223,000000,32,32.12,31.9169,32.05,42865,0
+MSTB.US,D,20211227,000000,31.9,32.5364,31.9,32.35,14149,0
+MSTB.US,D,20211228,000000,32.11,32.49,32.11,32.28,86386,0
+MSTB.US,D,20211229,000000,32.67,32.72,32.3353,32.36,142371,0
+MSTB.US,D,20211230,000000,32.74,32.74,32.27,32.3,90724,0
+MSTB.US,D,20211231,000000,32.35,32.3965,32.16,32.24,26414,0
+MSTB.US,D,20220103,000000,32.24,32.46,32.22,32.45,51336,0
+MSTB.US,D,20220104,000000,32.55,32.57,32.28,32.38,139897,0
+MSTB.US,D,20220105,000000,32.336,32.42,31.75,31.75,57888,0
+MSTB.US,D,20220106,000000,31.8757,32.0481,31.615,31.72,34498,0
+MSTB.US,D,20220107,000000,32.05,32.05,31.53,31.62,32779,0
+MSTB.US,D,20220110,000000,31.56,31.57,30.95,31.57,794017,0
+MSTB.US,D,20220111,000000,31.38,31.9,31.3608,31.84,45957,0
+MSTB.US,D,20220112,000000,31.94,32.0999,31.7974,31.97,41501,0
+MSTB.US,D,20220113,000000,32.02,32.08,31.086,31.4,160816,0
+MSTB.US,D,20220114,000000,30.96,31.55,30.96,31.49,45730,0
+MSTB.US,D,20220118,000000,31.055,31.25,30.99,31.25,42737,0
+MSTB.US,D,20220119,000000,31.18,31.46,30.81,30.8475,39751,0
+MSTB.US,D,20220120,000000,31.05,31.23,30.68,30.7,29200,0
+MSTB.US,D,20220121,000000,30.65,30.705,30,30,35577,0
+MSTB.US,D,20220124,000000,29.26,30.21,28.79,30.08,3225807,0
+MSTB.US,D,20220125,000000,29.95,30.31,29.58,29.68,76132,0
+MSTB.US,D,20220126,000000,30.2395,30.31,29.59,30.01,27835,0
+MSTB.US,D,20220127,000000,29.82,30.29,29.67,29.94,43353,0
+MSTB.US,D,20220128,000000,29.8126,30.11,29.73,30.11,36209,0
+MSTB.US,D,20220131,000000,29.9484,30.3399,29.9,30.26,30026,0
+MSTB.US,D,20220201,000000,30.045,30.2089,29.99,30.02,68465,0
+MSTB.US,D,20220202,000000,30.3918,30.57,30,30.53,454890,0
+MSTB.US,D,20220203,000000,30.14,30.35,29.97,30.06,63642,0
+MSTB.US,D,20220204,000000,30.025,30.342,29.76,30.14,33941,0
+MSTB.US,D,20220207,000000,30.05,30.1502,29.83,29.92,43360,0
+MSTB.US,D,20220208,000000,29.9499,30.205,29.9,30.12,17338,0
+MSTB.US,D,20220209,000000,30.5603,30.65,30.5061,30.615,52403,0
+MSTB.US,D,20220210,000000,30.5447,30.5599,29.95,30.09,34231,0
+MSTB.US,D,20220211,000000,29.98,30.0723,29.6272,29.76,51753,0
+MSTB.US,D,20220214,000000,29.6576,29.72,29.47,29.67,24223,0
+MSTB.US,D,20220215,000000,29.77,29.87,29.6701,29.81,13133,0
+MSTB.US,D,20220216,000000,29.655,29.7828,29.56,29.74,49406,0
+MSTB.US,D,20220217,000000,29.58,29.61,29.23,29.36,35408,0
+MSTB.US,D,20220218,000000,29.3799,29.39,29.02,29.21,64639,0
+MSTB.US,D,20220222,000000,29.0846,29.2112,28.81,28.95,51100,0
+MSTB.US,D,20220223,000000,28.95,28.995,28.46,28.56,41198,0
+MSTB.US,D,20220224,000000,28.23,28.8076,28.18,28.65,30035,0
+MSTB.US,D,20220225,000000,28.84,29.1314,28.67,28.92,37967,0
+MSTB.US,D,20220228,000000,28.82,29.3219,28.82,29.32,39443,0
+MSTB.US,D,20220301,000000,29.06,29.39,29.06,29.2,61933,0
+MSTB.US,D,20220302,000000,29.34,29.41,29.24,29.36,29855,0
+MSTB.US,D,20220303,000000,29.54,29.54,29.27,29.325,53591,0
+MSTB.US,D,20220304,000000,29.25,29.279,29.095,29.26,9431,0
+MSTB.US,D,20220307,000000,29.19,29.19,28.63,28.73,66851,0
+MSTB.US,D,20220308,000000,28.35,29.02,26.95,28.5,119790,0
+MSTB.US,D,20220309,000000,28.68,28.85,28.63,28.84,28557,0
+MSTB.US,D,20220310,000000,28.64,28.71,28.52,28.59,18885,0
+MSTB.US,D,20220311,000000,28.582,28.61,28.26,28.26,45906,0
+MSTB.US,D,20220314,000000,28.35,28.54,28.22,28.22,156650,0
+MSTB.US,D,20220315,000000,28.4,28.75,28.36,28.66,22780,0
+MSTB.US,D,20220316,000000,29.0171,29.079,28.58,29.07,40290,0
+MSTB.US,D,20220317,000000,29.02,29.35,29.02,29.35,23846,0
+MSTB.US,D,20220318,000000,29.4578,29.76,29.39,29.76,190469,0
+MSTB.US,D,20220321,000000,29.8495,29.8495,29.52,29.8,86494,0
+MSTB.US,D,20220322,000000,30.16,30.16,29.83,30.07,54065,0
+MSTB.US,D,20220323,000000,29.94,29.985,29.67,29.67,13323,0
+MSTB.US,D,20220324,000000,29.8,30.12,29.776,30.12,13345,0
+MSTB.US,D,20220325,000000,30.18,30.35,30.0398,30.28,18410,0
+MSTB.US,D,20220328,000000,30.37,30.49,30.13,30.49,25048,0
+MSTB.US,D,20220329,000000,30.79,30.95,30.66,30.86,46208,0
+MSTB.US,D,20220330,000000,30.91,30.91,30.57,30.67,34295,0
+MSTB.US,D,20220331,000000,30.6227,30.71,30.33,30.33,23906,0
+MSTB.US,D,20220401,000000,30.13,30.334,29.34,30.31,78398,0
+MSTB.US,D,20220404,000000,30.32,30.579,30.32,30.57,9248,0
+MSTB.US,D,20220405,000000,30.61,30.62,30.14,30.21,43615,0
+MSTB.US,D,20220406,000000,30.07,30.07,29.76,29.9285,7818,0
+MSTB.US,D,20220407,000000,29.87,30.1693,29.71,30.07,14642,0
+MSTB.US,D,20220408,000000,29.97,30.1294,29.91,29.99,30324,0
+MSTB.US,D,20220411,000000,29.49,29.76,29.47,29.48,9062,0
+MSTB.US,D,20220412,000000,29.74,29.7778,29.28,29.3789,93269,0
+MSTB.US,D,20220413,000000,29.52,29.7522,29.52,29.69,30643,0
+MSTB.US,D,20220414,000000,29.76,29.76,29.29,29.29,12869,0
+MSTB.US,D,20220418,000000,29.425,29.46,29.18,29.3,54161,0
+MSTB.US,D,20220419,000000,29.05,29.85,29.05,29.85,47491,0
+MSTB.US,D,20220420,000000,29.915,29.915,29.78,29.78,28713,0
+MSTB.US,D,20220421,000000,30.1399,30.1399,29.285,29.41,36381,0
+MSTB.US,D,20220422,000000,29.05,29.05,28.615,28.62,27448,0
+MSTB.US,D,20220425,000000,28.38,28.86,28.3,28.84,46918,0
+MSTB.US,D,20220426,000000,28.66,28.66,28.15,28.17,41166,0
+MSTB.US,D,20220427,000000,28.25,28.4,28.1701,28.2,87450,0
+MSTB.US,D,20220428,000000,28.31,28.8,28.22,28.8,32138,0
+MSTB.US,D,20220429,000000,28.47,28.605,27.7598,27.7598,15987,0
+MSTB.US,D,20220502,000000,27.46,27.995,27.46,27.88,581192,0
+MSTB.US,D,20220503,000000,27.9807,28.1,27.85,27.94,154753,0
+MSTB.US,D,20220504,000000,27.65,28.45,27.65,28.36,43909,0
+MSTB.US,D,20220505,000000,28.1,28.15,27.78,28.04,37662,0
+MSTB.US,D,20220506,000000,28.08,28.47,27.45,27.84,75750,0
+MSTB.US,D,20220509,000000,27.63,27.67,27.24,27.37,135869,0
+MSTB.US,D,20220510,000000,27.51,27.65,26.9222,27.2,36889,0
+MSTB.US,D,20220511,000000,26.88,27.3467,26.7,26.71,43807,0
+MSTB.US,D,20220512,000000,26.33,26.755,26.24,26.73,436844,0
+MSTB.US,D,20220513,000000,26.59,27.0683,26.28,27.01,46735,0
+MSTB.US,D,20220516,000000,26.82,26.94,26.67,26.68,68109,0
+MSTB.US,D,20220517,000000,27.32,27.32,26.59,27.19,14895,0
+MSTB.US,D,20220518,000000,26.71,26.85,26.29,26.34,15253,0
+MSTB.US,D,20220519,000000,26.32,26.32,26.08,26.08,27179,0
+MSTB.US,D,20220520,000000,26.23,26.23,25.75,26.1289,26922,0
+MSTB.US,D,20220523,000000,26.215,26.5098,26.19,26.45,155796,0
+MSTB.US,D,20220524,000000,26.15,26.37,25.94,26.28,26096,0
+MSTB.US,D,20220525,000000,26.2675,26.48,26.26,26.37,19225,0
+MSTB.US,D,20220526,000000,26.33,26.9481,26.33,26.87,26759,0
+MSTB.US,D,20220527,000000,27.08,27.4816,27.03,27.4816,21913,0
+MSTB.US,D,20220531,000000,27.1932,27.4933,27.1932,27.26,90337,0
+MSTB.US,D,20220601,000000,27.29,27.45,26.995,27.04,13597,0
+MSTB.US,D,20220602,000000,27.02,27.49,26.95,27.49,5906,0
+MSTB.US,D,20220603,000000,27.29,27.3137,27.1549,27.165,10847,0
+MSTB.US,D,20220606,000000,27.365,27.365,27.1461,27.24,14134,0
+MSTB.US,D,20220607,000000,26.75,27.4153,26.75,27.4153,37306,0
+MSTB.US,D,20220608,000000,27.39,27.39,27.08,27.17,97089,0
+MSTB.US,D,20220609,000000,27,27.14,26.54,26.54,78434,0
+MSTB.US,D,20220610,000000,25.98,26.1799,25.9,25.9,17362,0
+MSTB.US,D,20220613,000000,25.5514,25.64,25.35,25.47,32099,0
+MSTB.US,D,20220614,000000,25.46,25.56,25.07,25.18,66008,0
+MSTB.US,D,20220615,000000,25.36,25.54,24.96,25.25,57820,0
+MSTB.US,D,20220616,000000,24.9023,24.9023,24.59,24.65,38486,0
+MSTB.US,D,20220617,000000,24.76,24.91,24.49,24.51,31828,0
+MSTB.US,D,20220621,000000,24.53,25.1299,24.53,25.1,67137,0
+MSTB.US,D,20220622,000000,25.04,25.1,24.82,24.88,13845,0
+MSTB.US,D,20220623,000000,24.73,25.46,24.73,25.04,22737,0
+MSTB.US,D,20220624,000000,25.07,25.77,25.07,25.77,11633,0
+MSTB.US,D,20220627,000000,25.73,25.8402,25.57,25.63,20045,0
+MSTB.US,D,20220628,000000,25.8974,25.915,25.16,25.22,47776,0
+MSTB.US,D,20220629,000000,25.37,25.37,25.08,25.1125,46671,0
+MSTB.US,D,20220630,000000,24.92,25.2125,24.88,24.95,123754,0
+MSTB.US,D,20220701,000000,25.04,25.15,24.81,25.12,5772,0
+MSTB.US,D,20220705,000000,24.87,25.25,24.8019,25.25,8479,0
+MSTB.US,D,20220706,000000,25.36,25.4,25.0741,25.215,19688,0
+MSTB.US,D,20220707,000000,25.4601,25.64,25.4601,25.55,12888,0
+MSTB.US,D,20220708,000000,25.62,25.6235,25.4312,25.49,6517,0
+MSTB.US,D,20220711,000000,25.42,25.47,25.24,25.285,20767,0
+MSTB.US,D,20220712,000000,25.02,25.25,25,25.09,37606,0
+MSTB.US,D,20220713,000000,24.86,25.0882,24.79,24.9847,12198,0
+MSTB.US,D,20220714,000000,24.72,24.92,24.56,24.8879,27697,0
+MSTB.US,D,20220715,000000,25.145,25.2399,25.08,25.2375,49187,0
+MSTB.US,D,20220718,000000,25.37,25.3703,24.97,25.0182,45291,0
+MSTB.US,D,20220719,000000,25.51,25.7298,25.21,25.72,32409,0
+MSTB.US,D,20220720,000000,26.1,26.1,25.69,25.8256,13563,0
+MSTB.US,D,20220721,000000,25.7401,26.0452,25.7401,26.0452,10718,0
+MSTB.US,D,20220722,000000,26.09,26.09,25.707,25.7884,10123,0
+MSTB.US,D,20220725,000000,25.7501,25.8189,25.72,25.8189,5869,0
+MSTB.US,D,20220726,000000,25.5407,25.58,25.48,25.5689,6090,0
+MSTB.US,D,20220727,000000,25.8201,26.2448,25.82,26.1785,19512,0
+MSTB.US,D,20220728,000000,26.294,26.47,26.29,26.4167,7218,0
+MSTB.US,D,20220729,000000,26.28,26.87,26.28,26.7911,29827,0
+MSTB.US,D,20220801,000000,26.76,26.9699,26.71,26.75,27710,0
+MSTB.US,D,20220802,000000,26.57,26.745,26.57,26.58,15525,0
+MSTB.US,D,20220803,000000,26.78,27.11,26.75,27.0245,27182,0
+MSTB.US,D,20220804,000000,26.74,27.0183,26.74,26.961,6159,0
+MSTB.US,D,20220805,000000,26.78,26.9202,26.78,26.9202,7463,0
+MSTB.US,D,20220808,000000,27.11,27.11,26.83,26.8942,5701,0
+MSTB.US,D,20220809,000000,26.78,26.82,26.73,26.7675,30475,0
+MSTB.US,D,20220810,000000,27.22,27.325,27.19,27.3085,5608,0
+MSTB.US,D,20220811,000000,27.64,27.64,27.295,27.3038,17189,0
+MSTB.US,D,20220812,000000,27.674,27.75,27.46,27.73,16998,0
+MSTB.US,D,20220815,000000,27.73,27.9123,27.73,27.87,6924,0
+MSTB.US,D,20220816,000000,27.81,28.0115,27.75,27.9133,13621,0
+MSTB.US,D,20220817,000000,27.7214,27.855,27.62,27.7182,9585,0
+MSTB.US,D,20220818,000000,27.76,27.85,27.6701,27.7707,8670,0
+MSTB.US,D,20220819,000000,27.515,27.515,27.39,27.447,12021,0
+MSTB.US,D,20220822,000000,27.005,27.01,26.86,26.8931,7918,0
+MSTB.US,D,20220823,000000,26.9,26.9291,26.8452,26.8452,4732,0
+MSTB.US,D,20220824,000000,26.85,27.01,26.85,26.9278,219826,0
+MSTB.US,D,20220825,000000,27,27.2669,27,27.2669,195235,0
+MSTB.US,D,20220826,000000,27.295,27.295,26.417,26.417,3068,0
+MSTB.US,D,20220829,000000,26.26,26.36,26.22,26.25,45504,0
+MSTB.US,D,20220830,000000,26.0282,26.13,26.0282,26.07,8805,0
+MSTB.US,D,20220831,000000,26.09,26.09,25.8798,25.8798,14037,0
+MSTB.US,D,20220901,000000,25.68,25.9091,25.64,25.9091,54366,0
+MSTB.US,D,20220902,000000,26.0601,26.13,25.585,25.652,12089,0
+MSTB.US,D,20220906,000000,25.75,25.75,25.44,25.5405,73628,0
+MSTB.US,D,20220907,000000,25.69,25.8,25.5,25.71,13821,0
+MSTB.US,D,20220908,000000,25.85,25.89,25.63,25.855,19534,0
+MSTB.US,D,20220909,000000,26.06,26.1888,26.04,26.1818,9897,0
+MSTB.US,D,20220912,000000,26.29,26.37,25.905,26.37,19417,0
+MSTB.US,D,20220913,000000,25.9902,25.9902,25.6117,25.62,34810,0
+MSTB.US,D,20220914,000000,25.71,25.71,25.55,25.6841,12800,0
+MSTB.US,D,20220915,000000,25.62,25.62,25.34,25.4511,7014,0
+MSTB.US,D,20220916,000000,25.23,25.29,25.165,25.2774,24121,0
+MSTB.US,D,20220919,000000,25.19,25.37,25.16,25.3237,52456,0
+MSTB.US,D,20220920,000000,25.09,25.19,24.97,25.131,23524,0
+MSTB.US,D,20220921,000000,25.3,25.465,24.842,24.842,8806,0
+MSTB.US,D,20220922,000000,24.416,24.73,24.416,24.6,22312,0
+MSTB.US,D,20220923,000000,24.49,24.5512,24.41,24.5,3746,0
+MSTB.US,D,20220926,000000,24.6118,24.6118,24.4512,24.4512,30708,0
+MSTB.US,D,20220927,000000,24.65,24.7244,24.3782,24.46,26917,0
+MSTB.US,D,20220928,000000,24.4,24.73,24.4,24.65,13610,0
+MSTB.US,D,20220929,000000,24.43,24.54,24.38,24.4135,30677,0
+MSTB.US,D,20220930,000000,24.37,24.49,23.2,24.13,30204,0
+MSTB.US,D,20221003,000000,24.24,24.57,24.23,24.45,12851,0
+MSTB.US,D,20221004,000000,25,25.1299,25,25.1228,10390,0
+MSTB.US,D,20221005,000000,24.99,25.24,24.816,25.07,17787,0
+MSTB.US,D,20221006,000000,25.07,25.1053,24.9079,24.97,12139,0
+MSTB.US,D,20221007,000000,24.5,24.6,24.375,24.42,8567,0
+MSTB.US,D,20221010,000000,24.44,24.51,24.3,24.32,63334,0
+MSTB.US,D,20221011,000000,24.18,24.43,24.17,24.23,13050,0
+MSTB.US,D,20221012,000000,24.06,24.33,24.06,24.1819,77095,0
+MSTB.US,D,20221013,000000,23.98,24.6956,23.98,24.58,12673,0
+MSTB.US,D,20221014,000000,24.8,24.9488,24.13,24.13,36143,0
+MSTB.US,D,20221017,000000,24.59,24.7,24.52,24.6,34830,0
+MSTB.US,D,20221018,000000,24.6,24.81,24.6,24.75,25146,0
+MSTB.US,D,20221019,000000,24.6,24.64,24.52,24.6383,14274,0
+MSTB.US,D,20221020,000000,24.8799,24.8799,24.39,24.4702,5865,0
+MSTB.US,D,20221021,000000,24.62,25.03,24.602,24.97,31518,0
+MSTB.US,D,20221024,000000,25.14,25.33,25.14,25.21,7680,0
+MSTB.US,D,20221025,000000,25.54,25.56,25.41,25.56,12781,0
+MSTB.US,D,20221026,000000,25.5985,25.5985,25.34,25.351,41107,0
+MSTB.US,D,20221027,000000,25.35,25.3501,25.1461,25.1461,24547,0
+MSTB.US,D,20221028,000000,25.45,25.7199,25.45,25.6943,31412,0
+MSTB.US,D,20221031,000000,25.35,25.69,25.35,25.5219,33125,0
+MSTB.US,D,20221101,000000,25.7,25.7,25.33,25.41,34186,0
+MSTB.US,D,20221102,000000,25.25,25.55,24.8019,24.8019,3587,0
+MSTB.US,D,20221103,000000,24.44,24.6509,24.44,24.471,45735,0
+MSTB.US,D,20221104,000000,24.54,24.82,24.39,24.7336,29545,0
+MSTB.US,D,20221107,000000,24.79,24.98,24.79,24.91,14676,0
+MSTB.US,D,20221108,000000,24.9,25.2899,24.8177,25.03,26594,0
+MSTB.US,D,20221109,000000,24.91,24.93,24.55,24.65,74531,0
+MSTB.US,D,20221110,000000,25.52,25.785,25.35,25.78,17835,0
+MSTB.US,D,20221111,000000,25.88,26.16,25.82,26.05,22108,0
+MSTB.US,D,20221114,000000,26.05,26.12,25.89,25.9,13480,0
+MSTB.US,D,20221115,000000,26.12,26.28,25.92,26.15,43073,0
+MSTB.US,D,20221116,000000,26,26,25.8301,25.88,28510,0
+MSTB.US,D,20221117,000000,25.61,25.85,25.61,25.79,10351,0
+MSTB.US,D,20221118,000000,26.07,26.07,25.82,25.98,23006,0
+MSTB.US,D,20221121,000000,25.8623,25.898,25.555,25.89,15011,0
+MSTB.US,D,20221122,000000,25.97,26.25,25.97,26.25,21091,0
+MSTB.US,D,20221123,000000,26.3,26.43,26.21,26.4,22281,0
+MSTB.US,D,20221125,000000,26.3405,26.37,26.29,26.29,1434,0
+MSTB.US,D,20221128,000000,26.125,26.135,25.39,25.92,52662,0
+MSTB.US,D,20221129,000000,25.69,25.92,25.69,25.82,16568,0
+MSTB.US,D,20221130,000000,25.81,26.64,25.775,26.64,10840,0
+MSTB.US,D,20221201,000000,26.87,26.87,26.57,26.7,31306,0
+MSTB.US,D,20221202,000000,26.49,26.68,26.421,26.63,10353,0
+MSTB.US,D,20221205,000000,26.37,26.452,26.092,26.15,59544,0
+MSTB.US,D,20221206,000000,26.055,26.055,25.602,25.7618,46844,0
+MSTB.US,D,20221207,000000,25.825,25.91,25.68,25.7557,51872,0
+MSTB.US,D,20221208,000000,25.93,26,25.81,25.91,43505,0
+MSTB.US,D,20221209,000000,25.93,26.03,25.69,25.69,50474,0
+MSTB.US,D,20221212,000000,25.8,26.12,25.8,26.08,14162,0
+MSTB.US,D,20221213,000000,26.72,26.72,25.5,26.16,69576,0
+MSTB.US,D,20221214,000000,26.18,26.28,25.785,26.025,17970,0
+MSTB.US,D,20221215,000000,25.46,25.46,25.23,25.33,12395,0
+MSTB.US,D,20221216,000000,24.7301,24.96,24.705,24.96,9383,0
+MSTB.US,D,20221219,000000,24.79,24.9,24.59,24.6179,12056,0
+MSTB.US,D,20221220,000000,24.645,24.83,24.51,24.73,124927,0
+MSTB.US,D,20221221,000000,24.65,25.0399,24.65,25,25645,0
+MSTB.US,D,20221222,000000,24.63,24.73,24.3401,24.73,19887,0
+MSTB.US,D,20221223,000000,24.5,24.87,24.5,24.69,27782,0
+MSTB.US,D,20221227,000000,24.5892,24.72,24.52,24.6689,190345,0
+MSTB.US,D,20221228,000000,24.59,24.59,24.3,24.48,210467,0
+MSTB.US,D,20221229,000000,24.665,24.7051,24.6,24.66,93602,0
+MSTB.US,D,20221230,000000,24.55,24.61,24.42,24.6,333390,0
+MSTB.US,D,20230103,000000,24.84,24.89,24.44,24.62,10132,0
+MSTB.US,D,20230104,000000,24.51,24.795,24.51,24.67,20650,0
+MSTB.US,D,20230105,000000,24.5044,24.5225,24.4001,24.41,7498,0
+MSTB.US,D,20230106,000000,24.66,25.0003,24.645,24.88,10340,0
+MSTB.US,D,20230109,000000,25.11,25.1427,24.89,24.89,10341,0
+MSTB.US,D,20230110,000000,24.996,25.0599,24.989,25.02,3470,0
+MSTB.US,D,20230111,000000,25.18,25.32,25.12,25.29,7383,0
+MSTB.US,D,20230112,000000,25.3442,25.56,25.33,25.4426,6298,0
+MSTB.US,D,20230113,000000,25.35,25.62,25.35,25.62,18124,0
+MSTB.US,D,20230117,000000,25.5279,25.646,25.4401,25.63,10279,0
+MSTB.US,D,20230118,000000,25.59,25.71,25.16,25.24,588160,0
+MSTB.US,D,20230119,000000,25.01,25.1373,24.91,24.98,28198,0
+MSTB.US,D,20230120,000000,25.11,25.45,25.11,25.44,12317,0
+MSTB.US,D,20230123,000000,25.54,25.815,25.54,25.76,15809,0
+MSTB.US,D,20230124,000000,25.64,25.755,25.61,25.69,18469,0
+MSTB.US,D,20230125,000000,25.4299,25.6849,25.27,25.65,18806,0
+MSTB.US,D,20230126,000000,25.7124,25.95,25.7124,25.95,3491,0
+MSTB.US,D,20230127,000000,25.8993,26.06,25.86,25.93,5294,0
+MSTB.US,D,20230130,000000,25.88,25.88,25.57,25.57,13801,0
+MSTB.US,D,20230131,000000,25.6599,25.89,25.57,25.89,11811,0
+MSTB.US,D,20230201,000000,25.854,26.2,25.77,26.12,57965,0
+MSTB.US,D,20230202,000000,26.34,26.56,26.27,26.47,16746,0
+MSTB.US,D,20230203,000000,26.28,26.48,26.19,26.28,18888,0
+MSTB.US,D,20230206,000000,26.1499,26.16,25.6379,25.78,9536,0
+MSTB.US,D,20230207,000000,25.83,26.4,25.83,26.4,8907,0
+MSTB.US,D,20230208,000000,26.34,26.35,26.1206,26.1675,24397,0
+MSTB.US,D,20230209,000000,26.28,26.28,25.92,26.01,7436,0
+MSTB.US,D,20230210,000000,25.81,26.07,25.81,26.07,35644,0
+MSTB.US,D,20230213,000000,26.17,26.35,26.17,26.315,25012,0
+MSTB.US,D,20230214,000000,26.28,26.3695,26.12,26.28,26977,0
+MSTB.US,D,20230215,000000,26.2,26.39,26.18,26.36,45412,0
+MSTB.US,D,20230216,000000,26.21,26.33,26.09,26.1,41232,0
+MSTB.US,D,20230217,000000,25.87,26.04,25.85,26.04,19626,0
+MSTB.US,D,20230221,000000,25.7,25.71,25.52,25.56,40362,0
+MSTB.US,D,20230222,000000,25.33,25.65,25.01,25.01,8857,0
+MSTB.US,D,20230223,000000,25.64,25.64,24.76,24.76,12083,0
+MSTB.US,D,20230224,000000,25.87,25.87,24.97,25.3268,29554,0
+MSTB.US,D,20230227,000000,25.27,25.44,25.27,25.31,29492,0
+MSTB.US,D,20230228,000000,25.11,25.3058,25.11,25.21,51719,0
+MSTB.US,D,20230301,000000,25.0906,25.14,25.05,25.08,26295,0
+MSTB.US,D,20230302,000000,25.025,25.205,24.93,25.11,19822,0
+MSTB.US,D,20230303,000000,25.26,25.41,25.2401,25.35,15518,0
+MSTB.US,D,20230306,000000,25.27,25.48,25.27,25.3561,12912,0
+MSTB.US,D,20230307,000000,25.18,25.25,25.1,25.1499,12421,0
+MSTB.US,D,20230308,000000,25.14,25.17,25,25.14,15887,0
+MSTB.US,D,20230309,000000,25.17,25.19,24.95,25.05,12387,0
+MSTB.US,D,20230310,000000,24.97,25.17,24.97,24.9705,7233,0
+MSTB.US,D,20230313,000000,24.94,25.24,24.94,24.97,32425,0
+MSTB.US,D,20230314,000000,25.092,25.2,24.98,25.2,98570,0
+MSTB.US,D,20230315,000000,25.03,25.25,25.02,25.2056,12598,0
+MSTB.US,D,20230316,000000,25.16,25.506,25.16,25.478,12683,0
+MSTB.US,D,20230317,000000,25.345,25.41,25.2901,25.3921,22585,0
+MSTB.US,D,20230320,000000,25.46,25.6,25.445,25.5658,23323,0
+MSTB.US,D,20230321,000000,25.66,25.73,25.5601,25.73,21071,0
+MSTB.US,D,20230322,000000,25.66,25.6892,25.35,25.35,15314,0
+MSTB.US,D,20230323,000000,25.53,25.66,25.3943,25.5065,18237,0
+MSTB.US,D,20230324,000000,25.46,25.52,25.45,25.5198,13622,0
+MSTB.US,D,20230327,000000,25.55,25.56,25.435,25.44,17255,0
+MSTB.US,D,20230328,000000,25.33,25.33,25.23,25.299,5134,0
+MSTB.US,D,20230329,000000,25.39,25.5,25.39,25.47,23266,0
+MSTB.US,D,20230330,000000,25.6799,25.68,25.59,25.6302,11760,0
+MSTB.US,D,20230331,000000,25.6977,25.93,25.6977,25.9,17024,0
+MSTB.US,D,20230403,000000,25.89,26.0196,25.89,25.9593,22685,0
+MSTB.US,D,20230404,000000,25.84,25.9909,25.84,25.8853,12352,0
+MSTB.US,D,20230405,000000,25.84,25.87,25.76,25.87,14713,0
+MSTB.US,D,20230406,000000,25.7408,25.84,25.7408,25.8246,25414,0
+MSTB.US,D,20230410,000000,25.7,25.856,25.68,25.8272,26329,0
+MSTB.US,D,20230411,000000,25.7,25.886,25.7,25.8393,13052,0
+MSTB.US,D,20230412,000000,25.88,25.89,25.73,25.7556,66929,0
+MSTB.US,D,20230413,000000,25.79,25.9899,25.78,25.92,7141,0
+MSTB.US,D,20230414,000000,25.9442,25.9442,25.79,25.885,21506,0
+MSTB.US,D,20230417,000000,25.8399,25.92,25.83,25.9,34262,0
+MSTB.US,D,20230418,000000,25.934,26.01,25.87,26,35145,0
+MSTB.US,D,20230419,000000,25.92,25.96,25.9,25.9493,17918,0
+MSTB.US,D,20230420,000000,25.86,25.91,25.73,25.8421,28921,0
+MSTB.US,D,20230421,000000,25.82,25.869,25.74,25.8445,19837,0
+MSTB.US,D,20230424,000000,25.8148,25.87,25.77,25.8539,59517,0
+MSTB.US,D,20230425,000000,25.7572,25.7572,25.569,25.569,2482,0
+MSTB.US,D,20230426,000000,25.55,25.58,25.37,25.455,9016,0
+MSTB.US,D,20230427,000000,25.5916,25.87,25.5916,25.87,6653,0
+MSTB.US,D,20230428,000000,25.8,25.954,25.79,25.954,23183,0
+MSTB.US,D,20230501,000000,25.9681,26.01,25.89,25.9203,4377,0
+MSTB.US,D,20230502,000000,25.82,25.82,25.6901,25.79,188975,0
+MSTB.US,D,20230503,000000,25.754,25.78,25.6356,25.6356,2328,0
+MSTB.US,D,20230504,000000,25.61,25.64,25.57,25.5781,6718,0
+MSTB.US,D,20230505,000000,25.77,25.92,25.72,25.8416,23263,0
+MSTB.US,D,20230508,000000,25.815,25.86,25.79,25.79,8746,0
+MSTB.US,D,20230509,000000,25.75,25.83,25.72,25.7676,22988,0
+MSTB.US,D,20230510,000000,25.7419,25.8464,25.72,25.8134,17806,0
+MSTB.US,D,20230511,000000,25.55,25.77,25.55,25.7265,20554,0
+MSTB.US,D,20230512,000000,25.76,25.76,25.62,25.7352,10731,0
+MSTB.US,D,20230515,000000,25.72,25.83,25.65,25.74,6950,0
+MSTB.US,D,20230516,000000,25.6,25.74,25.6,25.6344,9528,0
+MSTB.US,D,20230517,000000,25.69,25.94,25.69,25.9007,9518,0
+MSTB.US,D,20230518,000000,25.895,26.07,25.8904,26.07,9802,0
+MSTB.US,D,20230519,000000,26.11,26.14,26.014,26.12,20565,0
+MSTB.US,D,20230522,000000,26.28,26.28,26.05,26.12,16637,0
+MSTB.US,D,20230523,000000,26.16,26.16,25.88,25.89,7032,0
+MSTB.US,D,20230524,000000,25.7322,25.79,25.62,25.66,19286,0
+MSTB.US,D,20230525,000000,25.8,25.9448,25.77,25.84,30114,0
+MSTB.US,D,20230526,000000,25.91,26.1898,25.91,26.13,16973,0
+MSTB.US,D,20230530,000000,26.21,26.22,26.13,26.13,11092,0
+MSTB.US,D,20230531,000000,25.85,26.09,25.85,25.98,20531,0
+MSTB.US,D,20230601,000000,25.99,26.23,25.99,26.17,11755,0
+MSTB.US,D,20230602,000000,26.39,26.5275,26.35,26.47,1301,0
+MSTB.US,D,20230605,000000,26.64,26.64,26.45,26.45,12147,0
+MSTB.US,D,20230606,000000,26.49,26.555,26.49,26.5,18007,0
+MSTB.US,D,20230607,000000,26.54,26.54,26.47,26.51,7043,0
+MSTB.US,D,20230608,000000,26.48,26.6007,26.48,26.56,23792,0
+MSTB.US,D,20230609,000000,26.66,26.68,26.6,26.631,24086,0
+MSTB.US,D,20230612,000000,26.65,26.8,26.63,26.74,12823,0
+MSTB.US,D,20230613,000000,26.855,26.89,26.84,26.87,10857,0
+MSTB.US,D,20230614,000000,26.97,26.99,26.81,26.8955,9529,0
+MSTB.US,D,20230615,000000,26.96,27.13,26.96,27.11,8344,0
+MSTB.US,D,20230616,000000,27.16,27.2,27.04,27.04,5673,0
+MSTB.US,D,20230620,000000,27.05,27.05,26.78,26.97,3979,0
+MSTB.US,D,20230621,000000,26.83,26.94,26.83,26.86,2486,0
+MSTB.US,D,20230622,000000,26.84,26.86,26.82,26.86,4101,0
+MSTB.US,D,20230623,000000,26.726,26.75,26.7,26.73,2730,0
+MSTB.US,D,20230626,000000,26.72,26.72,26.6021,26.6021,17838,0
+MSTB.US,D,20230627,000000,26.68,26.895,26.68,26.85,6627,0
+MSTB.US,D,20230628,000000,26.83,26.88,26.78,26.83,41490,0
+MSTB.US,D,20230629,000000,26.92,26.98,26.85,26.95,26324,0
+MSTB.US,D,20230630,000000,27.205,27.3318,27.17,27.27,19620,0
+MSTB.US,D,20230703,000000,27.32,27.36,27.299,27.3348,3456,0
+MSTB.US,D,20230705,000000,27.2405,27.34,27.2405,27.32,15279,0
+MSTB.US,D,20230706,000000,27.025,27.11,26.9383,27.0789,17830,0
+MSTB.US,D,20230707,000000,27.07,27.21,27.03,27.03,21888,0
+MSTB.US,D,20230710,000000,27.06,27.12,26.9713,27.1,42902,0
+MSTB.US,D,20230711,000000,27.06,27.28,27.03,27.28,27565,0
+MSTB.US,D,20230712,000000,27.48,27.48,27.38,27.46,3227,0
+MSTB.US,D,20230713,000000,27.42,27.66,27.42,27.64,21834,0
+MSTB.US,D,20230714,000000,27.57,27.71,27.55,27.6225,9909,0
+MSTB.US,D,20230717,000000,27.72,27.77,27.67,27.77,5801,0
+MSTB.US,D,20230718,000000,27.81,27.96,27.795,27.95,21434,0
+MSTB.US,D,20230719,000000,28.01,28.01,27.92,28.01,11371,0
+MSTB.US,D,20230720,000000,27.955,27.9599,27.7889,27.86,15934,0
+MSTB.US,D,20230721,000000,27.87,27.95,27.855,27.855,102310,0
+MSTB.US,D,20230724,000000,27.89,27.93,27.86,27.89,9332,0
+MSTB.US,D,20230725,000000,27.98,28.08,27.93,27.9899,29997,0
+MSTB.US,D,20230726,000000,28.04,28.04,27.93,27.98,12547,0
+MSTB.US,D,20230727,000000,28.161,28.161,27.8103,27.8766,22272,0
+MSTB.US,D,20230728,000000,28.09,28.1481,28.06,28.0658,17133,0
+MSTB.US,D,20230731,000000,28.13,28.15,28.0101,28.09,13860,0
+MSTB.US,D,20230801,000000,27.99,28.128,27.98,28.0702,16939,0
+MSTB.US,D,20230802,000000,27.84,27.84,27.6572,27.6572,11140,0
+MSTB.US,D,20230803,000000,27.66,27.7001,27.62,27.67,72791,0
+MSTB.US,D,20230804,000000,27.58,27.685,27.55,27.6334,14762,0
+MSTB.US,D,20230807,000000,27.6,27.63,27.59,27.6257,1663,0
+MSTB.US,D,20230808,000000,27.6402,27.6599,27.39,27.5962,12598,0
+MSTB.US,D,20230809,000000,27.46,27.57,27.3201,27.3201,11174,0
+MSTB.US,D,20230810,000000,27.48,27.605,27.36,27.4325,16115,0
+MSTB.US,D,20230811,000000,27.3866,27.42,27.28,27.3016,14609,0
+MSTB.US,D,20230814,000000,27.375,27.54,27.35,27.54,18236,0
+MSTB.US,D,20230815,000000,27.32,27.35,27.21,27.2888,10839,0
+MSTB.US,D,20230816,000000,27.276,27.31,27.06,27.0919,8493,0
+MSTB.US,D,20230817,000000,27.12,27.12,26.84,26.8894,7273,0
+MSTB.US,D,20230818,000000,26.75,26.8643,26.75,26.8643,8516,0
+MSTB.US,D,20230821,000000,27,27.07,26.89,27.0473,13567,0
+MSTB.US,D,20230822,000000,27,27.12,25.95,26.92,213277,0
+MSTB.US,D,20230823,000000,27.13,27.2775,27.13,27.2169,32950,0
+MSTB.US,D,20230824,000000,27.36,27.36,26.86,26.86,37926,0
+MSTB.US,D,20230825,000000,27.01,27.15,26.8055,27.15,19193,0
+MSTB.US,D,20230828,000000,27.09,27.1335,27.01,27.1335,10370,0
+MSTB.US,D,20230829,000000,27.06,27.24,27.06,27.2361,29964,0
+MSTB.US,D,20230830,000000,27.29,27.39,27.225,27.34,44307,0
+MSTB.US,D,20230831,000000,27.425,27.425,27.38,27.41,5215,0
+MSTB.US,D,20230901,000000,27.3511,27.38,27.34,27.38,13551,0
+MSTB.US,D,20230905,000000,27.3125,27.3615,27.3,27.3389,7285,0
+MSTB.US,D,20230906,000000,26.9858,27.09,26.9858,27.078,18488,0
+MSTB.US,D,20230907,000000,26.97,27.0381,26.95,27.0284,8182,0
+MSTB.US,D,20230908,000000,27.14,27.14,27.0297,27.0652,1583,0
+MSTB.US,D,20230911,000000,27.1787,27.279,27.1787,27.2584,19797,0
+MSTB.US,D,20230912,000000,27.105,27.2,27.04,27.1091,33969,0
+MSTB.US,D,20230913,000000,27.14,27.155,27.05,27.1264,7958,0
+MSTB.US,D,20230914,000000,27.3123,27.38,27.21,27.3707,103749,0
+MSTB.US,D,20230915,000000,27.1,27.1,26.92,27.0497,1664,0
+MSTB.US,D,20230918,000000,26.98,27.12,26.98,27.0619,3070,0
+MSTB.US,D,20230919,000000,26.91,26.995,26.85,26.995,7557,0
+MSTB.US,D,20230920,000000,27.02,27.03,26.7556,26.7556,8659,0
+MSTB.US,D,20230921,000000,26.5,26.52,26.3,26.3434,19249,0
+MSTB.US,D,20230922,000000,26.36,26.44,26.2559,26.2559,11239,0
+MSTB.US,D,20230925,000000,26.27,26.36,26.27,26.36,10398,0
+MSTB.US,D,20230926,000000,26.17,26.2001,26.11,26.12,68345,0
+MSTB.US,D,20230927,000000,26.19,26.19,26.04,26.1322,6249,0
+MSTB.US,D,20230928,000000,26.13,26.271,26.12,26.18,9540,0
+MSTB.US,D,20230929,000000,26.26,26.26,26.1307,26.1547,8050,0
+MSTB.US,D,20231002,000000,26.17,26.17,26.05,26.13,20331,0
+MSTB.US,D,20231003,000000,25.96,25.96,25.93,25.9301,7710,0
+MSTB.US,D,20231004,000000,25.935,26.09,25.8913,26.0687,10075,0
+MSTB.US,D,20231005,000000,26.01,26.065,25.97,26.0466,6206,0
+MSTB.US,D,20231006,000000,25.98,26.32,25.98,26.22,12061,0
+MSTB.US,D,20231009,000000,26.28,26.4,26.26,26.3834,10088,0
+MSTB.US,D,20231010,000000,26.486,26.486,26.38,26.39,4329,0
+MSTB.US,D,20231011,000000,26.41,26.5,26.35,26.5,22052,0
+MSTB.US,D,20231012,000000,26.51,26.51,26.3,26.3857,10973,0
+MSTB.US,D,20231013,000000,26.35,26.4002,26.32,26.4002,11162,0
+MSTB.US,D,20231016,000000,26.4773,26.5172,26.41,26.41,4390,0
+MSTB.US,D,20231017,000000,26.37,26.45,26.37,26.4255,3950,0
+MSTB.US,D,20231018,000000,26.41,26.41,26.2,26.2,52425,0
+MSTB.US,D,20231019,000000,26.08,26.29,26.08,26.2,26932,0
+MSTB.US,D,20231020,000000,26.07,26.07,25.8134,25.8134,3293,0
+MSTB.US,D,20231023,000000,25.721,25.721,25.7,25.7173,1975,0
+MSTB.US,D,20231024,000000,25.83,25.83,25.74,25.74,16537,0
+MSTB.US,D,20231025,000000,25.6001,25.7192,25.6,25.6181,4029,0
+MSTB.US,D,20231026,000000,25.465,25.47,25.3602,25.3602,10934,0
+MSTB.US,D,20231027,000000,25.29,25.315,25.26,25.3108,10520,0
+MSTB.US,D,20231030,000000,25.385,25.41,25.28,25.41,11348,0
+MSTB.US,D,20231031,000000,25.32,25.39,25.32,25.3609,9993,0
+MSTB.US,D,20231101,000000,25.37,25.472,25.33,25.472,5488,0
+MSTB.US,D,20231102,000000,25.75,25.9131,25.75,25.9131,1840,0
+MSTB.US,D,20231103,000000,26.16,26.29,26.16,26.1601,25631,0
+MSTB.US,D,20231106,000000,26.2146,26.23,26.16,26.1936,9079,0
+MSTB.US,D,20231107,000000,26.25,26.3,26.25,26.27,34187,0
+MSTB.US,D,20231108,000000,26.3793,26.3793,26.23,26.31,16538,0
+MSTB.US,D,20231109,000000,26.355,26.355,26.1,26.1,16656,0
+MSTB.US,D,20231110,000000,26.2699,26.5,26.2699,26.4818,3080,0
+MSTB.US,D,20231113,000000,26.5,26.51,26.45,26.45,13232,0
+MSTB.US,D,20231114,000000,26.9404,27.11,26.9404,27.011,6666,0
+MSTB.US,D,20231115,000000,27.1601,27.1601,27.08,27.0924,15172,0
+MSTB.US,D,20231116,000000,27,27.0899,27,27.08,14090,0
+MSTB.US,D,20231117,000000,27.095,27.1325,27.095,27.1325,2652,0
+MSTB.US,D,20231120,000000,27.26,27.48,27.26,27.3857,4599,0
+MSTB.US,D,20231121,000000,27.27,27.38,27.27,27.3291,12115,0
+MSTB.US,D,20231122,000000,27.6099,27.6099,27.3,27.453,4174,0
+MSTB.US,D,20231124,000000,27.47,27.47,27.36,27.4403,5409,0
+MSTB.US,D,20231127,000000,27.37,27.45,27.35,27.4084,7104,0
+MSTB.US,D,20231128,000000,27.324,27.4306,27.32,27.4306,5659,0
+MSTB.US,D,20231129,000000,27.4001,27.52,27.37,27.4052,22194,0
+MSTB.US,D,20231130,000000,27.367,27.54,27.3,27.5311,18666,0
+MSTB.US,D,20231201,000000,27.65,27.73,27.6306,27.7034,7543,0
+MSTB.US,D,20231204,000000,27.3801,27.5582,27.14,27.5582,21119,0
+MSTB.US,D,20231205,000000,27.44,27.58,27.44,27.5248,11303,0
+MSTB.US,D,20231206,000000,27.505,27.505,27.4111,27.4111,698,0
+MSTB.US,D,20231207,000000,27.58,27.66,27.532,27.6505,10222,0
+MSTB.US,D,20231208,000000,27.6,27.82,27.56,27.7734,19339,0
+MSTB.US,D,20231211,000000,27.95,27.98,27.74,27.98,21481,0
+MSTB.US,D,20231212,000000,27.93,28.03,27.8901,28.0255,7454,0
+MSTB.US,D,20231213,000000,28.2569,28.48,28.19,28.4139,6920,0
+MSTB.US,D,20231214,000000,28.51,28.5399,28.2819,28.49,18568,0
+MSTB.US,D,20231215,000000,27.92,28.55,27.92,28.41,19587,0
+MSTB.US,D,20231218,000000,28.575,28.66,28.575,28.66,4111,0
+MSTB.US,D,20231219,000000,28.7158,28.83,28.6901,28.83,7083,0
+MSTB.US,D,20231220,000000,28.51,28.84,28.42,28.42,8184,0
+MSTB.US,D,20231221,000000,28.57,28.65,28.475,28.61,4450,0
+MSTB.US,D,20231222,000000,28.8499,28.8499,28.6859,28.7286,1636,0
+MSTB.US,D,20231226,000000,28.8509,28.97,28.77,28.87,9521,0
+MSTB.US,D,20231227,000000,28.92,28.92,28.8089,28.8743,4334,0
+MSTB.US,D,20231228,000000,28.96,29.0299,28.9,28.9287,2645,0
+MSTB.US,D,20231229,000000,28.9,28.9,28.72,28.72,5375,0
+MSTB.US,D,20240102,000000,28.57,28.6601,28.3,28.61,5107,0
+MSTB.US,D,20240103,000000,28.49,28.515,28.392,28.392,4870,0
+MSTB.US,D,20240104,000000,28.43,28.54,28.2962,28.2962,5688,0
+MSTB.US,D,20240105,000000,28.42,28.42,28.2519,28.3439,705,0
+MSTB.US,D,20240108,000000,28.11,28.74,28.11,28.74,8975,0
+MSTB.US,D,20240109,000000,28.74,28.81,28.72,28.792,10357,0
+MSTB.US,D,20240110,000000,28.74,28.9292,28.74,28.9056,11751,0
+MSTB.US,D,20240111,000000,28.77,28.8644,28.74,28.8644,11665,0
+MSTB.US,D,20240112,000000,28.82,28.8926,28.82,28.8926,5180,0
+MSTB.US,D,20240116,000000,28.7651,28.7651,28.66,28.72,4032,0
+MSTB.US,D,20240117,000000,28.55,28.55,28.55,28.55,309,0
+MSTB.US,D,20240118,000000,28.68,28.88,28.68,28.8698,4754,0
+MSTB.US,D,20240119,000000,28.9387,29.27,28.9387,29.2,18817,0
+MSTB.US,D,20240122,000000,29.35,29.39,29.29,29.29,14919,0
+MSTB.US,D,20240123,000000,29.18,29.34,29.17,29.34,28629,0
+MSTB.US,D,20240124,000000,29.52,29.52,29.29,29.3252,17496,0
+MSTB.US,D,20240125,000000,29.51,29.51,29.3474,29.46,7586,0
+MSTB.US,D,20240126,000000,29.44,29.57,29.44,29.4731,11015,0
+MSTB.US,D,20240129,000000,29.47,29.74,29.47,29.67,6852,0
+MSTB.US,D,20240130,000000,29.6501,29.73,29.65,29.704,6745,0
+MSTB.US,D,20240131,000000,29.53,29.53,29.2236,29.2236,26303,0
+MSTB.US,D,20240201,000000,29.4101,29.5525,29.4101,29.5525,3751,0
+MSTB.US,D,20240202,000000,29.56,29.9945,29.56,29.95,3132,0
+MSTB.US,D,20240205,000000,29.87,29.87,29.7901,29.8261,602,0
+MSTB.US,D,20240206,000000,29.72,29.9,29.72,29.9,25284,0
+MSTB.US,D,20240207,000000,30.19,30.19,29.95,30.05,7565,0
+MSTB.US,D,20240208,000000,30.1099,30.1099,30.04,30.07,10526,0
+MSTB.US,D,20240209,000000,30.26,30.2653,30.26,30.2628,1930,0
+MSTB.US,D,20240212,000000,30.27,30.4,30.22,30.238,3490,0
+MSTB.US,D,20240213,000000,29.8,29.95,29.69,29.8364,4535,0
+MSTB.US,D,20240214,000000,29.72,30.135,29.72,30.135,4207,0
+MSTB.US,D,20240215,000000,30.17,30.2887,30.1502,30.2887,1625,0
+MSTB.US,D,20240216,000000,30.13,30.295,30.13,30.1478,19311,0
+MSTB.US,D,20240220,000000,29.9903,29.9903,29.95,29.957,582,0
+MSTB.US,D,20240221,000000,29.8352,30.0174,29.8352,30.0174,2839,0
+MSTB.US,D,20240222,000000,30.53,30.66,30.53,30.6328,3231,0
+MSTB.US,D,20240223,000000,30.72,30.72,30.6108,30.7,7405,0
+MSTB.US,D,20240226,000000,30.69,30.69,30.53,30.5301,15792,0
+MSTB.US,D,20240227,000000,30.51,30.625,30.51,30.625,5927,0
+MSTB.US,D,20240228,000000,30.51,30.5999,30.46,30.5238,6282,0
+MSTB.US,D,20240229,000000,30.678,30.7282,30.5504,30.7282,1899,0
+MSTB.US,D,20240301,000000,30.86,30.965,30.86,30.965,6768,0
+MSTB.US,D,20240304,000000,30.8604,30.98,30.86,30.9011,16955,0
+MSTB.US,D,20240305,000000,30.7456,30.7456,30.5,30.61,15958,0
+MSTB.US,D,20240306,000000,30.71,30.7633,30.71,30.7633,27650,0
+MSTB.US,D,20240307,000000,31.13,31.14,31.0101,31.0664,3256,0
+MSTB.US,D,20240308,000000,31.188,31.188,30.85,30.85,71033,0
+MSTB.US,D,20240311,000000,30.8315,30.87,30.8,30.8,2322,0
+MSTB.US,D,20240312,000000,31.1452,31.2,31.02,31.1301,4070,0
+MSTB.US,D,20240313,000000,31.1365,31.18,31.1307,31.1307,4290,0
+MSTB.US,D,20240314,000000,31.1292,31.1292,30.88,31.0411,11651,0
+MSTB.US,D,20240315,000000,30.8562,30.89,30.8562,30.88,872,0
+MSTB.US,D,20240318,000000,31.11,31.17,31.07,31.08,5310,0
+MSTB.US,D,20240319,000000,30.88,31.227,30.88,31.227,3437,0
+MSTB.US,D,20240320,000000,31.2489,31.5092,31.2489,31.4656,5999,0
+MSTB.US,D,20240321,000000,31.6488,31.6488,31.5909,31.5909,3487,0
+MSTB.US,D,20240322,000000,31.59,31.5999,31.5,31.55,7197,0
+MSTB.US,D,20240325,000000,31.47,31.5,31.4657,31.4657,16316,0
+MSTB.US,D,20240326,000000,31.49,31.51,31.3977,31.3977,1177,0
+MSTB.US,D,20240327,000000,31.46,31.6307,31.46,31.6307,2490,0
+MSTB.US,D,20240328,000000,31.6336,31.74,31.6336,31.64,4303,0
+MSTB.US,D,20240401,000000,31.79,31.79,31.52,31.61,18758,0
+MSTB.US,D,20240402,000000,31.33,31.39,30.93,31.388,13770,0
+MSTB.US,D,20240403,000000,31.4,31.49,31.4,31.4185,5067,0
+MSTB.US,D,20240404,000000,31.64,31.64,31,31,7357,0
+MSTB.US,D,20240405,000000,31.16,31.46,31.16,31.37,10012,0
+MSTB.US,D,20240408,000000,31.43,31.4499,31.3722,31.3722,3851,0
+MSTB.US,D,20240409,000000,31.29,31.3956,31.22,31.3926,1900,0
+MSTB.US,D,20240410,000000,30.96,31.1313,30.96,31.1313,7115,0
+MSTB.US,D,20240411,000000,31.155,31.41,31.09,31.3406,8129,0
+MSTB.US,D,20240412,000000,30.97,30.97,30.82,30.9238,3251,0
+MSTB.US,D,20240415,000000,31.14,31.14,30.49,30.582,5166,0
+MSTB.US,D,20240416,000000,30.57,30.58,30.4611,30.4611,6416,0
+MSTB.US,D,20240417,000000,30.55,30.55,30.3636,30.3636,1689,0
+MSTB.US,D,20240418,000000,30.42,30.42,30.277,30.277,1968,0
+MSTB.US,D,20240419,000000,30.25,30.25,30.185,30.2,9785,0
+MSTB.US,D,20240422,000000,30.185,30.185,30.1116,30.1116,544,0
+MSTB.US,D,20240423,000000,30.26,30.33,30.2514,30.3275,4192,0
+MSTB.US,D,20240424,000000,30.2301,30.3658,30.2301,30.3634,337,0
+MSTB.US,D,20240425,000000,30.1148,30.27,30.1148,30.2383,3031,0
+MSTB.US,D,20240426,000000,30.23,30.47,30.23,30.4225,65501,0
+MSTB.US,D,20240429,000000,30.13,30.36,30.13,30.3444,5170,0
+MSTB.US,D,20240430,000000,30.28,30.28,30.0034,30.0034,3753,0
+MSTB.US,D,20240501,000000,29.97,30.15,29.79,29.79,41930,0
+MSTB.US,D,20240502,000000,30.04,30.095,29.87,30.05,6680,0
+MSTB.US,D,20240503,000000,30.3,30.37,30.2,30.3177,3574,0
+MSTB.US,D,20240506,000000,30.52,30.605,30.42,30.6,3309,0
+MSTB.US,D,20240507,000000,30.72,30.7487,30.63,30.7045,5068,0
+MSTB.US,D,20240508,000000,30.58,30.77,30.58,30.7076,13553,0
+MSTB.US,D,20240509,000000,30.7,30.87,30.7,30.8476,2880,0
+MSTB.US,D,20240510,000000,30.86,30.97,30.86,30.9322,2936,0
+MSTB.US,D,20240513,000000,30.9023,30.95,30.9023,30.9065,3971,0
+MSTB.US,D,20240514,000000,30.9401,31.15,30.9401,31.0912,3743,0
+MSTB.US,D,20240515,000000,31.295,31.4527,31.295,31.4527,6264,0
+MSTB.US,D,20240516,000000,31.52,31.58,31.45,31.459,4234,0
+MSTB.US,D,20240517,000000,31.3306,31.41,31.3306,31.41,2950,0
+MSTB.US,D,20240520,000000,31.59,31.59,31.435,31.52,4911,0
+MSTB.US,D,20240521,000000,31.475,31.55,31.475,31.5378,1153,0
+MSTB.US,D,20240522,000000,31.51,31.51,31.385,31.4151,1980,0
+MSTB.US,D,20240523,000000,31.45,31.55,31.13,31.1964,13326,0
+MSTB.US,D,20240524,000000,31.41,31.52,31.325,31.4147,67897,0
+MSTB.US,D,20240528,000000,31.41,31.49,31.31,31.37,6089,0
+MSTB.US,D,20240529,000000,31.318,31.41,31.26,31.2957,5820,0
+MSTB.US,D,20240530,000000,31.12,31.15,31.01,31.02,11080,0
+MSTB.US,D,20240531,000000,30.98,31.27,30.98,31.27,5052,0
+MSTB.US,D,20240603,000000,31.17,31.3432,31.17,31.3432,25813,0
+MSTB.US,D,20240604,000000,31.27,31.4202,31.27,31.4202,6431,0
+MSTB.US,D,20240605,000000,31.665,31.8066,31.665,31.8066,524,0
+MSTB.US,D,20240606,000000,32.13,32.13,31.74,31.7933,13835,0
+MSTB.US,D,20240607,000000,31.7701,31.85,31.7,31.7552,1579,0
+MSTB.US,D,20240610,000000,32.01,32.01,31.74,31.8298,3890,0
+MSTB.US,D,20240611,000000,31.7069,31.9151,31.7069,31.9151,10160,0
+MSTB.US,D,20240612,000000,31.92,32.345,31.92,32.15,9667,0
+MSTB.US,D,20240613,000000,32.108,32.2753,32.108,32.2753,4761,0
+MSTB.US,D,20240614,000000,32.24,32.2566,32.17,32.2566,24337,0
+MSTB.US,D,20240617,000000,32.52,32.63,32.511,32.5357,2649,0
+MSTB.US,D,20240618,000000,32.51,32.626,32.5,32.626,20500,0
+MSTB.US,D,20240620,000000,32.734,32.734,32.52,32.5599,1370,0
+MSTB.US,D,20240621,000000,32.39,32.52,32.39,32.5082,3283,0
+MSTB.US,D,20240624,000000,32.5459,32.5459,32.41,32.4143,1741,0
+MSTB.US,D,20240625,000000,32.45,32.535,32.45,32.488,6009,0
+MSTB.US,D,20240626,000000,32.3701,32.5931,32.3701,32.5931,4506,0
+MSTB.US,D,20240627,000000,32.69,32.7,32.54,32.5867,6676,0
+MSTB.US,D,20240628,000000,32.38,32.6192,32.38,32.4938,3394,0
+MSTB.US,D,20240701,000000,32.51,32.5674,32.45,32.5674,2125,0
+MSTB.US,D,20240702,000000,32.64,32.76,32.5,32.7575,4356,0
+MSTB.US,D,20240703,000000,32.91,32.97,32.91,32.9454,3381,0
+MSTB.US,D,20240705,000000,32.931,33.1528,32.931,33.1528,468,0
+MSTB.US,D,20240708,000000,33.1572,33.1687,33.15,33.1687,1591,0
+MSTB.US,D,20240709,000000,33.27,33.27,33.1914,33.2044,6714,0
+MSTB.US,D,20240710,000000,33.39,33.5603,33.39,33.5603,2897,0
+MSTB.US,D,20240711,000000,33.6,33.6,33.2201,33.2811,8774,0
+MSTB.US,D,20240712,000000,33.262,33.6,33.26,33.4455,12748,0
+MSTB.US,D,20240715,000000,33.566,33.69,33.5259,33.5259,5650,0
+MSTB.US,D,20240716,000000,33.65,33.7843,33.65,33.7843,11903,0
+MSTB.US,D,20240717,000000,33.6,33.6,33.53,33.5889,11581,0
+MSTB.US,D,20240718,000000,33.29,33.335,33.1689,33.25,5600,0
+MSTB.US,D,20240719,000000,33.18,33.18,32.9682,32.9682,2531,0
+MSTB.US,D,20240722,000000,33.3471,33.43,33.11,33.3487,2772,0
+MSTB.US,D,20240723,000000,33.69,33.69,33.2795,33.2795,7000,0
+MSTB.US,D,20240724,000000,32.77,32.77,32.5238,32.5238,8929,0
+MSTB.US,D,20240725,000000,32.77,32.77,32.29,32.3967,4144,0
+MSTB.US,D,20240726,000000,32.54,32.76,32.52,32.677,3917,0
+MSTB.US,D,20240729,000000,32.97,32.97,32.6735,32.6735,2572,0
+MSTB.US,D,20240730,000000,32.48,32.5347,32.4,32.5347,4511,0
+MSTB.US,D,20240731,000000,33.04,33.1,32.98,33.0119,5516,0
+MSTB.US,D,20240801,000000,32.66,32.66,32.4,32.5,6614,0
+MSTB.US,D,20240802,000000,31.8801,31.9291,31.88,31.8927,1291,0
+MSTB.US,D,20240805,000000,32.43,33.1604,32.29,33.1604,108740,0
+MSTB.US,D,20240806,000000,32.72,32.75,32.51,32.51,8260,0
+MSTB.US,D,20240807,000000,32.565,32.565,32.3411,32.3411,2639,0
+MSTB.US,D,20240808,000000,32.3157,32.73,32.3157,32.675,2702,0
+MSTB.US,D,20240809,000000,32.685,32.685,32.18,32.18,10818,0
+MSTB.US,D,20240812,000000,32.11,32.49,32.11,32.48,14319,0
+MSTB.US,D,20240813,000000,32.63,32.84,32.63,32.7749,7880,0
+MSTB.US,D,20240814,000000,32.64,32.83,32.63,32.7718,1734,0
+MSTB.US,D,20240815,000000,33,33.179,33,33.08,4192,0
+MSTB.US,D,20240816,000000,33.162,33.4,33.162,33.2934,105002,0
+MSTB.US,D,20240819,000000,33.37,33.51,33.34,33.51,1903,0
+MSTB.US,D,20240820,000000,33.5,33.5,33.37,33.4683,2116,0
+MSTB.US,D,20240821,000000,33.46,33.59,33.39,33.5652,3487,0
+MSTB.US,D,20240822,000000,33.412,33.535,33.28,33.3088,14717,0
+MSTB.US,D,20240823,000000,33.6901,33.71,33.4,33.6523,8384,0
+MSTB.US,D,20240826,000000,33.9,33.9,33.5211,33.5211,1938,0
+MSTB.US,D,20240827,000000,33.47,33.573,33.47,33.573,8369,0
+MSTB.US,D,20240828,000000,33.35,33.46,33.2775,33.4371,6368,0
+MSTB.US,D,20240829,000000,33.51,33.8,30.3,33.4134,21198,0
+MSTB.US,D,20240830,000000,33.61,33.7416,33.555,33.7416,2160,0
+MSTB.US,D,20240903,000000,33.36,33.36,33.02,33.11,4190,0
+MSTB.US,D,20240904,000000,33,33.02,32.9,32.9649,3039,0
+MSTB.US,D,20240905,000000,33,33.155,32.8808,32.8808,5044,0
+MSTB.US,D,20240906,000000,32.4,32.48,32.3698,32.3698,2984,0
+MSTB.US,D,20240909,000000,32.59,32.6587,32.4717,32.61,11364,0
+MSTB.US,D,20240910,000000,32.69,32.76,32.62,32.7064,9038,0
+MSTB.US,D,20240911,000000,32.44,32.99,32.44,32.946,4763,0
+MSTB.US,D,20240912,000000,33,33.31,32.92,33.1719,17386,0
+MSTB.US,D,20240913,000000,33.1799,33.3542,33.1799,33.3153,23336,0
+MSTB.US,D,20240916,000000,33.2837,33.3598,33.28,33.3598,408,0
+MSTB.US,D,20240917,000000,33.5422,33.5422,33.3,33.3323,12420,0
+MSTB.US,D,20240918,000000,33.51,33.51,33.3298,33.3298,2916,0
+MSTB.US,D,20240919,000000,33.67,33.89,33.67,33.87,16736,0
+MSTB.US,D,20240920,000000,33.68,33.7095,33.68,33.7095,289,0
+MSTB.US,D,20240923,000000,33.76,33.7925,33.76,33.7925,308,0
+MSTB.US,D,20240924,000000,33.7108,33.8773,33.7108,33.8773,1990,0
+MSTB.US,D,20240925,000000,33.87,33.87,33.8102,33.8102,500,0
+MSTB.US,D,20240926,000000,33.952,33.98,33.8801,33.9616,4928,0
+MSTB.US,D,20240927,000000,34.05,34.05,33.9,33.925,15599,0
+MSTB.US,D,20240930,000000,33.94,34.0624,33.64,34.0624,4207,0
+MSTB.US,D,20241001,000000,33.685,33.76,33.65,33.6761,13022,0
+MSTB.US,D,20241002,000000,33.694,33.705,33.6882,33.6882,1461,0
+MSTB.US,D,20241003,000000,33.66,33.66,33.54,33.5643,68301,0
+MSTB.US,D,20241004,000000,33.715,33.92,33.715,33.9067,5687,0
+MSTB.US,D,20241007,000000,33.84,33.8619,33.54,33.54,12439,0
+MSTB.US,D,20241008,000000,33.815,33.9144,33.75,33.9144,2196,0
+MSTB.US,D,20241009,000000,33.81,34.1199,33.81,34.115,2620,0
+MSTB.US,D,20241010,000000,33.98,34.1,33.97,34.0498,906,0
+MSTB.US,D,20241011,000000,34.19,34.26,34.08,34.2056,11823,0
+MSTB.US,D,20241014,000000,34.305,34.49,34.2892,34.3813,9418,0
+MSTB.US,D,20241015,000000,34.2824,34.31,34.189,34.189,972,0
+MSTB.US,D,20241016,000000,34.2,34.3716,34.2,34.3716,2806,0
+MSTB.US,D,20241017,000000,34.36,34.41,34.3298,34.3298,2611,0
+MSTB.US,D,20241018,000000,34.54,34.54,34.4101,34.4471,3115,0
+MSTB.US,D,20241021,000000,34.83,37.79,34.36,34.3958,104483,0
+MSTB.US,D,20241022,000000,33.97,34.47,33.97,34.4022,17134,0
+MSTB.US,D,20241023,000000,34.1299,34.1299,34.03,34.0675,1563,0
+MSTB.US,D,20241024,000000,34.55,34.55,34.11,34.1507,4354,0
+MSTB.US,D,20241025,000000,34.24,34.3477,34.1413,34.1413,3177,0
+MSTB.US,D,20241028,000000,34.39,34.39,34.2046,34.2758,3505,0
+MSTB.US,D,20241029,000000,34.12,34.39,34.12,34.3137,2763,0
+MSTB.US,D,20241030,000000,34.13,34.39,34.13,34.2014,5210,0
+MSTB.US,D,20241031,000000,33.85,33.85,33.5824,33.5934,3897,0
+MSTB.US,D,20241101,000000,33.81,33.95,33.6701,33.6701,2511,0
+MSTB.US,D,20241104,000000,33.52,33.6193,33.41,33.4539,4228,0
+MSTB.US,D,20241105,000000,33.55,33.7275,33.55,33.7275,1899,0
+MSTB.US,D,20241106,000000,34.17,34.41,34.16,34.3533,6628,0
+MSTB.US,D,20241107,000000,34.47,34.74,34.47,34.6115,7163,0
+MSTB.US,D,20241108,000000,34.702,34.805271,34.7,34.7779,5559,0
+MSTB.US,D,20241111,000000,34.751,34.79,34.71,34.7603,3037,0
+MSTB.US,D,20241112,000000,34.8599,34.8599,34.62,34.62,5995,0
+MSTB.US,D,20241113,000000,34.64,34.81,34.6122,34.7266,11238,0
+MSTB.US,D,20241114,000000,34.68,34.87,34.48,34.5202,23238,0
+MSTB.US,D,20241115,000000,34.43,34.67,33.96,34.0652,2681,0
+MSTB.US,D,20241118,000000,34.1858,34.3,34.15,34.1979,4341,0
+MSTB.US,D,20241119,000000,34.14,34.35,34.14,34.3302,28705,0
+MSTB.US,D,20241120,000000,34.32,34.39,34.0744,34.3251,16015,0
+MSTB.US,D,20241121,000000,34.41,34.6499,34.41,34.5664,1926,0
+MSTB.US,D,20241122,000000,34.7799,34.7799,34.56,34.6354,6820,0
+MSTB.US,D,20241125,000000,34.8465,34.8465,34.64,34.7,12772,0
+MSTB.US,D,20241126,000000,34.88,34.97,34.85,34.9216,9238,0
+MSTB.US,D,20241127,000000,34.9201,34.9201,34.79,34.811,5437,0
+MSTB.US,D,20241129,000000,35.005,35.1,34.92,35.0516,10970,0
+MSTB.US,D,20241202,000000,35.06,35.18,35.02,35.08,5006,0
+MSTB.US,D,20241203,000000,35.07,35.17,35.07,35.1243,11007,0
+MSTB.US,D,20241204,000000,35.2659,35.3686,35.17,35.3686,9211,0
+MSTB.US,D,20241205,000000,35.26,35.3901,35.25,35.3263,6882,0
+MSTB.US,D,20241206,000000,35.39,35.39,35.29,35.3755,4863,0
+MSTB.US,D,20241209,000000,35.3621,35.3621,35.09,35.1,14448,0
+MSTB.US,D,20241210,000000,35.18,35.18,35,35.0417,6328,0
+MSTB.US,D,20241211,000000,35.39,35.4351,35.28,35.28,14477,0
+MSTB.US,D,20241212,000000,35.28,35.33,35.13,35.1714,14827,0
+MSTB.US,D,20241213,000000,35.07,35.16,35.05,35.09,3251,0
+MSTB.US,D,20241216,000000,35.19,35.4299,35.19,35.359,49393,0
+MSTB.US,D,20241217,000000,35.09,35.2599,35.09,35.132,16887,0
+MSTB.US,D,20241218,000000,35.29,35.29,34.19,34.2117,5673,0
+MSTB.US,D,20241219,000000,34.3,34.38,34.16,34.17,31875,0
+MSTB.US,D,20241220,000000,34.12,34.67,34.12,34.47,4466,0
+MSTB.US,D,20241223,000000,34.59,34.7343,34.59,34.7343,79508,0
+MSTB.US,D,20241224,000000,35.04,35.13,34.9966,35.0341,2183,0
+MSTB.US,D,20241226,000000,35.06,35.13,35.0382,35.0859,2816,0
+MSTB.US,D,20241227,000000,33.34,34.6733,33.34,34.6733,1456,0
+MSTB.US,D,20241230,000000,34.08,34.49,34.04,34.38,1195,0
+MSTB.US,D,20241231,000000,33.98,33.99,33.78,33.8052,3977,0
+MSTB.US,D,20250102,000000,34.2775,34.2775,33.59,33.722,8181,0
+MSTB.US,D,20250103,000000,34,34.18,34,34.1746,2015,0
+MSTB.US,D,20250106,000000,34.25,34.63,34.25,34.3193,3482,0
+MSTB.US,D,20250107,000000,34.29,34.29,33.82,33.9377,1479,0
+MSTB.US,D,20250108,000000,33.93,34.06,33.8,33.9881,9540,0
+MSTB.US,D,20250110,000000,33.69,33.69,33.5432,33.5933,17210,0
+MSTB.US,D,20250113,000000,33.48,33.63,33.3994,33.63,8995,0
+MSTB.US,D,20250114,000000,33.65,33.65,33.47,33.55,5515,0
+MSTB.US,D,20250115,000000,34.24,34.325,34.14,34.1859,4103,0
+MSTB.US,D,20250116,000000,34.1003,34.2,34.1003,34.1344,1829,0
+MSTB.US,D,20250117,000000,34.342,34.6,34.13,34.4916,10266,0
+MSTB.US,D,20250121,000000,34.55,34.87,34.55,34.87,6754,0
+MSTB.US,D,20250122,000000,34.88,35.03,34.88,35.03,4153,0
+MSTB.US,D,20250123,000000,34.85,35.16,34.85,35.16,5542,0
+MSTB.US,D,20250124,000000,35,35.04,35,35.0396,794,0
+MSTB.US,D,20250127,000000,34.4062,34.5,34.33,34.4972,8555,0
+MSTB.US,D,20250128,000000,34.572,34.86,34.572,34.818,1593,0
+MSTB.US,D,20250129,000000,34.74,34.8099,34.48,34.672,65637,0
+MSTB.US,D,20250130,000000,34.75,34.91,34.73,34.91,13164,0
+MSTB.US,D,20250131,000000,35.06,35.1,34.6439,34.6439,9885,0
+MSTB.US,D,20250203,000000,34.0456,34.57,33.94,34.3999,9257,0
+MSTB.US,D,20250204,000000,34.61,34.63,34.5401,34.585,31377,0
+MSTB.US,D,20250205,000000,34.61,34.75,34.61,34.7093,101039,0
+MSTB.US,D,20250206,000000,34.825,34.825,34.7,34.8239,13582,0
+MSTB.US,D,20250207,000000,34.83,34.84,34.4801,34.4801,3284,0
+MSTB.US,D,20250210,000000,34.8,34.84,34.6604,34.7027,27828,0
+MSTB.US,D,20250211,000000,34.8251,34.84,34.7317,34.84,17519,0
+MSTB.US,D,20250212,000000,34.65,34.7,34.65,34.6862,10347,0
+MSTB.US,D,20250213,000000,34.83,35,34.83,34.9813,3341,0
+MSTB.US,D,20250214,000000,35.05,35.05,34.94,34.94,1916,0
+MSTB.US,D,20250218,000000,34.92,34.9886,34.82,34.98,10002,0
+MSTB.US,D,20250219,000000,34.98,35.1,34.98,35.0927,3464,0
+MSTB.US,D,20250220,000000,34.87,34.95,34.84,34.95,3973,0
+MSTB.US,D,20250221,000000,34.611,34.6529,34.5633,34.6023,1159,0
+MSTB.US,D,20250224,000000,34.5,34.5367,34.46,34.53,3667,0
+MSTB.US,D,20250225,000000,34.5,34.5,34.21,34.2902,1690,0
+MSTB.US,D,20250226,000000,34.232,34.32,34.2,34.2782,38599,0
+MSTB.US,D,20250227,000000,34.18,34.18,33.95,33.95,1423,0
+MSTB.US,D,20250228,000000,33.95,34.25,33.85,34.25,5677,0
+MSTB.US,D,20250303,000000,34.23,34.32,33.69,33.74,5470,0
+MSTB.US,D,20250304,000000,33.3,33.745,33.3,33.4004,18527,0
+MSTB.US,D,20250305,000000,33.39,33.83,33.35,33.7326,16202,0
+MSTB.US,D,20250306,000000,33.57,33.57,33.06,33.2702,5845,0
+MSTB.US,D,20250307,000000,33.209,33.4,33.02,33.2311,153823,0
+MSTB.US,D,20250310,000000,32.98,32.99,32.5619,32.6586,13159,0
+MSTB.US,D,20250311,000000,32.71,33.01,32.41,32.4639,7886,0
+MSTB.US,D,20250312,000000,32.43,32.53,32.37,32.4163,2519,0
+MSTB.US,D,20250313,000000,32.3,32.3,32.0739,32.0739,1280,0
+MSTB.US,D,20250314,000000,32.37,32.45,32.37,32.4467,8505,0
+MSTB.US,D,20250317,000000,32.54,32.71,32.42,32.5913,1290,0
+MSTB.US,D,20250318,000000,32.42,32.42,32.305,32.3597,3278,0
+MSTB.US,D,20250319,000000,32.545,32.73,32.4907,32.71,2600,0
+MSTB.US,D,20250320,000000,32.74,32.74,32.5315,32.5753,9239,0
+MSTB.US,D,20250321,000000,32.32,32.5802,32.32,32.5802,1950,0
+MSTB.US,D,20250324,000000,33.05,33.1039,32.96,33.1039,6946,0
+MSTB.US,D,20250325,000000,33.15,33.15,33.0782,33.0782,4367,0
+MSTB.US,D,20250326,000000,33.07,33.07,32.68,32.7798,3067,0
+MSTB.US,D,20250327,000000,32.8,32.83,32.72,32.7343,2255,0
+MSTB.US,D,20250328,000000,32.31,32.34,32.13,32.1452,1049,0
+MSTB.US,D,20250331,000000,32.03,32.33,32.03,32.3166,24011,0
+MSTB.US,D,20250401,000000,32.4499,32.62,32.35,32.532,14024,0
+MSTB.US,D,20250402,000000,32.53,32.56,32.53,32.5494,1490,0
+MSTB.US,D,20250403,000000,32.34,32.6405,32.34,32.6405,11629,0
+MSTB.US,D,20250404,000000,31.96,31.96,31.552,31.6418,28869,0
+MSTB.US,D,20250407,000000,31.21,31.9,30.1,31.3584,61735,0
+MSTB.US,D,20250408,000000,32.38,32.4,31.9261,31.9261,8252,0
+MSTB.US,D,20250409,000000,32.2427,33,32.2427,32.9049,25417,0
+MSTB.US,D,20250410,000000,33.109,33.5147,32.64,33.2394,4734,0
+MSTB.US,D,20250411,000000,33.5,33.94,33.47,33.8646,34262,0
+MSTB.US,D,20250414,000000,34.03,34.04,33.733,33.733,10304,0
+MSTB.US,D,20250415,000000,33.8161,33.95,33.68,33.7009,99643,0
+MSTB.US,D,20250416,000000,33.32,33.39,32.71,32.9952,9700,0
+MSTB.US,D,20250417,000000,33.08,33.32,32.94,33.006,10985,0
+MSTB.US,D,20250421,000000,32.61,32.61,32.01,32.3378,3780,0
+MSTB.US,D,20250422,000000,32.555,32.99,32.555,32.94,3564,0
+MSTB.US,D,20250423,000000,33.57,33.67,33.22,33.2836,18733,0
+MSTB.US,D,20250424,000000,33.39,33.73,33.39,33.7035,4630,0
+MSTB.US,D,20250425,000000,33.79,33.84,33.74,33.84,6656,0
+MSTB.US,D,20250428,000000,33.93,33.94,33.585,33.83,14015,0
+MSTB.US,D,20250429,000000,33.8,34.01,33.8,33.9464,7280,0
+MSTB.US,D,20250430,000000,33.56,34.15,33.56,34.15,8142,0
+MSTB.US,D,20250501,000000,34.38,34.38,34.2004,34.2004,13742,0
+MSTB.US,D,20250502,000000,34.38,34.59,34.38,34.51,4364,0
+MSTB.US,D,20250505,000000,34.35,34.48,34.26,34.309,8716,0
+MSTB.US,D,20250506,000000,34.18,34.31,34.1588,34.23,5044,0
+MSTB.US,D,20250507,000000,34.1054,34.2507,34.1054,34.2507,1902,0
+MSTB.US,D,20250508,000000,34.35,34.585,34.16,34.3689,2938,0
+MSTB.US,D,20250509,000000,34.3,34.43,34.3,34.3298,16177,0
+MSTB.US,D,20250512,000000,35.2,35.3978,35.2,35.3978,7574,0
+MSTB.US,D,20250513,000000,35.755,35.755,35.69,35.7111,45141,0
+MSTB.US,D,20250514,000000,35.7,35.7307,35.6701,35.7307,813,0
+MSTB.US,D,20250515,000000,35.65,35.9,35.65,35.8548,3355,0
+MSTB.US,D,20250516,000000,35.824,36.1075,35.824,36.1075,3494,0
+MSTB.US,D,20250519,000000,35.96,36.1377,35.96,36.1377,6212,0
+MSTB.US,D,20250520,000000,35.98,36.05,35.89,36.0005,5508,0
+MSTB.US,D,20250521,000000,35.8514,35.98,35.41,35.4677,4230,0
+MSTB.US,D,20250527,000000,35.8615,35.9,35.72,35.8654,5520,0
+MSTB.US,D,20250528,000000,35.83,35.83,35.7075,35.7075,1394,0
+MSTB.US,D,20250530,000000,35.46,35.8402,35.46,35.8402,1518,0
+MSTB.US,D,20250602,000000,35.69,35.9639,35.69,35.9639,1458,0
+MSTB.US,D,20250603,000000,36.07,36.25,36.07,36.212,1906,0
+MSTB.US,D,20250604,000000,36.2996,36.2996,36.18,36.2241,5372,0
+MSTB.US,D,20250605,000000,36.18,36.325,35.99,36.0256,1125,0
+MSTB.US,D,20250606,000000,36.44,36.44,36.4119,36.4119,3040,0
+MSTB.US,D,20250609,000000,36.4315,36.485,36.4315,36.4456,1411,0
+MSTB.US,D,20250610,000000,36.49,36.6595,36.49,36.6181,4198,0
+MSTB.US,D,20250611,000000,36.6999,36.74,36.47,36.5274,3161,0
+MSTB.US,D,20250612,000000,36.55,36.56,36.5256,36.5256,4953,0
+MSTB.US,D,20250613,000000,36.22,36.22,36.12,36.1449,1503,0
+MSTB.US,D,20250616,000000,36.4,36.416,36.29,36.3243,17328,0
+MSTB.US,D,20250617,000000,36.1915,36.1915,36.0728,36.0728,658,0
+MSTB.US,D,20250618,000000,36.04,36.04,36.0205,36.0205,289,0
+MSTB.US,D,20250620,000000,36.04,36.04,35.85,35.971,18382,0
+MSTB.US,D,20250623,000000,36.1281,36.2404,35.9544,36.2404,18178,0
+MSTB.US,D,20250624,000000,36.435,36.62,36.435,36.47,4562,0
+MSTB.US,D,20250625,000000,36.635,36.635,36.5481,36.5481,3398,0
+MSTB.US,D,20250626,000000,36.75,36.88,36.7201,36.88,4518,0
+MSTB.US,D,20250627,000000,37.07,37.07,36.9,37.0602,3757,0
+MSTB.US,D,20250630,000000,37.13,37.2336,37.13,37.2336,6176,0
+MSTB.US,D,20250701,000000,37.24,37.24,37.1469,37.2031,2934,0
+MSTB.US,D,20250702,000000,37.3077,37.3661,37.3077,37.3661,298,0
+MSTB.US,D,20250703,000000,37.6593,37.715,37.65,37.66,5467,0
+MSTB.US,D,20250707,000000,37.49,37.5222,37.325,37.3823,2235,0
+MSTB.US,D,20250708,000000,37.39,37.42,37.3745,37.3745,6000,0
+MSTB.US,D,20250709,000000,37.57,37.66,37.48,37.5488,2622,0
+MSTB.US,D,20250710,000000,37.6756,37.73,37.6756,37.7097,3021,0
+MSTB.US,D,20250711,000000,37.6,37.64,37.55,37.55,2102,0
+MSTB.US,D,20250714,000000,37.49,37.67,37.49,37.6281,4560,0
+MSTB.US,D,20250715,000000,37.59,37.59,37.4925,37.4925,4075,0
+MSTB.US,D,20250716,000000,37.47,37.575,37.33,37.5716,8073,0
+MSTB.US,D,20250717,000000,37.7,37.8102,37.63,37.794,4874,0
+MSTB.US,D,20250718,000000,37.74,37.814896,37.72,37.79,11890,0
+MSTB.US,D,20250721,000000,37.99,38,37.89,37.89,25501,0
+MSTB.US,D,20250722,000000,37.83,37.8842,37.74,37.8842,3082,0
+MSTB.US,D,20250723,000000,38.05,38.12,37.955,38.12,2509,0
+MSTB.US,D,20250724,000000,38.22,38.245,38.14,38.14,2360,0
+MSTB.US,D,20250725,000000,38.27,38.4,38.24,38.3564,2147,0
+MSTB.US,D,20250728,000000,38.44,38.44,38.25,38.3292,1404,0
+MSTB.US,D,20250729,000000,38.25,38.28,38.2,38.2214,4916,0
+MSTB.US,D,20250730,000000,38.31,38.36,38.02,38.14,3604,0
+MSTB.US,D,20250731,000000,38.53,38.53,37.92,37.9202,2446,0
+MSTB.US,D,20250801,000000,37.33,37.4156,37.33,37.4017,545,0
+MSTB.US,D,20250804,000000,37.35,37.9568,37.35,37.9568,1900,0
+MSTB.US,D,20250805,000000,37.99,37.99,37.81,37.8126,5257,0
+MSTB.US,D,20250806,000000,37.83,37.93,37.82,37.8301,6376,0
+MSTB.US,D,20250807,000000,37.87,37.87,37.75,37.8134,1345,0
+MSTB.US,D,20250808,000000,38.05,38.05,37.91,37.91,585,0
+MSTB.US,D,20250811,000000,37.9795,38.06,37.88,37.9023,3597,0
+MSTB.US,D,20250812,000000,38.19,38.28,38.15,38.24,8900,0
+MSTB.US,D,20250813,000000,38.26,38.3797,38.26,38.3797,24909,0
+MSTB.US,D,20250814,000000,38.36,38.4158,38.33,38.4158,3657,0
+MSTB.US,D,20250815,000000,38.3008,38.36,38.3008,38.306,1618,0
+MSTB.US,D,20250818,000000,38.2685,38.3134,37.98,38.3134,5141,0
+MSTB.US,D,20250819,000000,38.18,38.185,37.99,38.055,6087,0
+MSTB.US,D,20250820,000000,37.85,38.0104,37.79,38.0104,3117,0
+MSTB.US,D,20250821,000000,37.88,37.91,37.78,37.8518,6638,0
+MSTB.US,D,20250822,000000,38.4469,38.4652,38.38,38.3931,6003,0
+MSTB.US,D,20250825,000000,38.41,38.42,38.2936,38.2936,1666,0
+MSTB.US,D,20250826,000000,38.25,38.4056,38.25,38.4056,2419,0
+MSTB.US,D,20250827,000000,38.53,38.53,38.47,38.5118,7562,0
+MSTB.US,D,20250828,000000,38.51,38.6658,38.51,38.6356,321,0
+MSTB.US,D,20250829,000000,38.4212,38.4609,38.4212,38.4609,2079,0
+MSTB.US,D,20250902,000000,38.28,38.2887,38.28,38.2887,844,0
+MSTB.US,D,20250903,000000,38.3,38.34,38.22,38.326,468339,0
+MSTB.US,D,20250904,000000,38.514,38.62,38.465,38.6142,2788,0
+MSTB.US,D,20250905,000000,38.66,38.66,38.33,38.49,11115,0
+MSTB.US,D,20250908,000000,38.6,38.67,38.54,38.6,5630,0
+MSTB.US,D,20250909,000000,38.61,38.7309,38.605,38.7309,9115,0
+MSTB.US,D,20250910,000000,38.91,38.91,38.73,38.8644,3132,0
+MSTB.US,D,20250911,000000,39.0252,39.188,39.0252,39.1806,11489,0
+MSTB.US,D,20250912,000000,39.16,39.22,39.08,39.1753,32190,0
+MSTB.US,D,20250915,000000,39.29,39.3699,39.29,39.341,41535,0
+MSTB.US,D,20250916,000000,39.4,39.42,39.28,39.3107,24449,0
+MSTB.US,D,20250917,000000,39.216,39.251,39.08,39.1288,18519,0
+MSTB.US,D,20250918,000000,39.39,39.43,39.27,39.2701,16840,0
+MSTB.US,D,20250919,000000,39.3734,39.68,39.25,39.68,18872,0
+MSTB.US,D,20250922,000000,39.5,39.66,39.47,39.6035,7390,0
+MSTB.US,D,20250923,000000,39.4875,39.61,39.3901,39.3901,2519,0
+MSTB.US,D,20250924,000000,39.46,39.46,39.34,39.3875,12281,0
+MSTB.US,D,20250925,000000,39.29,39.36,39.23,39.23,17443,0
+MSTB.US,D,20250926,000000,39.45,39.54,39.36,39.41,30996,0
+MSTB.US,D,20250929,000000,39.65,39.65,39.541,39.6212,1474,0
+MSTB.US,D,20250930,000000,39.6079,39.7706,39.54,39.7706,15567,0
+MSTB.US,D,20251001,000000,39.65,40.009,39.65,39.9488,32899,0
+MSTB.US,D,20251002,000000,39.927,40,39.89,39.9676,12958,0
+MSTB.US,D,20251003,000000,40.085,40.4,39.97,39.9735,4458,0
+MSTB.US,D,20251006,000000,40.04,40.14,39.38,40.09,11145,0
+MSTB.US,D,20251007,000000,40.1,40.11,39.9,39.9689,6703,0
+MSTB.US,D,20251008,000000,40.0486,40.2,40.0486,40.1958,3723,0
+MSTB.US,D,20251009,000000,40.1492,40.1905,39.96,40.0889,15643,0
+MSTB.US,D,20251010,000000,39.35,39.35,39.0718,39.0718,1273,0
+MSTB.US,D,20251013,000000,39.4,39.56,39.04,39.5073,12526,0
+MSTB.US,D,20251014,000000,39.23,39.88,39.17,39.6615,6442,0
+MSTB.US,D,20251015,000000,39.8514,40.12,39.67,39.8196,14310,0
+MSTB.US,D,20251016,000000,39.96,40.01,39.92,40.0066,9398,0
+MSTB.US,D,20251017,000000,40.18,41.16,40.079,40.079,5691,0
+MSTB.US,D,20251020,000000,40.09,40.22,40.09,40.1406,289855,0
+MSTB.US,D,20251021,000000,40.22,40.31,40.18,40.2,11566,0
+MSTB.US,D,20251022,000000,40.16,40.16,39.87,39.9856,4818,0
+MSTB.US,D,20251023,000000,40.14,41.13,40.11,40.2532,13655,0
+MSTB.US,D,20251024,000000,40.57,41.08,40.56,40.59,11053,0
+MSTB.US,D,20251027,000000,40.91,41.04,40.91,41.04,8547,0
+MSTB.US,D,20251028,000000,41.03,41.215,41.0238,41.09,9167,0
+MSTB.US,D,20251029,000000,41.2246,41.28,41.01,41.0968,6623,0
+MSTB.US,D,20251030,000000,40.95,41.05,40.69,40.69,6646,0
+MSTB.US,D,20251031,000000,40.8,40.93,40.8,40.8277,8677,0
+MSTB.US,D,20251103,000000,40.78,40.93,40.78,40.871,9847,0
+MSTB.US,D,20251104,000000,40.59,40.59,40.36,40.38,13426,0
+MSTB.US,D,20251105,000000,40.31,40.655,40.31,40.46,10715,0
+MSTB.US,D,20251106,000000,40.25,40.26,39.95,39.95,6903,0
+MSTB.US,D,20251107,000000,39.77,40.0601,39.51,40.0601,12086,0
+MSTB.US,D,20251110,000000,40.45,40.6592,40.326,40.6592,13233,0
+MSTB.US,D,20251111,000000,40.45,40.79,40.45,40.725,22027,0
+MSTB.US,D,20251112,000000,40.773,40.773,40.58,40.7594,3226,0
+MSTB.US,D,20251113,000000,40.4,40.4,39.94,39.9844,11834,0
+MSTB.US,D,20251114,000000,39.8828,40.2799,39.8828,39.93,5820,0
+MSTB.US,D,20251117,000000,39.91,39.973,39.6,39.71,28738,0
+MSTB.US,D,20251118,000000,39.27,39.6,39.23,39.4505,15505,0
+MSTB.US,D,20251119,000000,39.7194,39.7194,39.37,39.4718,4225,0
+MSTB.US,D,20251120,000000,39.995,40.05,38.91,38.9643,7073,0
+MSTB.US,D,20251121,000000,39.045,39.254,38.914,39.04,10182,0
+MSTB.US,D,20251124,000000,39.23,39.42,39.23,39.4085,7291,0
+MSTB.US,D,20251125,000000,39.303,39.7219,39.29,39.7219,5161,0
+MSTB.US,D,20251126,000000,39.81,39.94,39.81,39.92,11017,0
+MSTB.US,D,20251128,000000,39.87,40.0683,39.52,40.0683,10093,0
+MSTB.US,D,20251201,000000,39.8899,40.073,39.8236,39.8236,5823,0
+MSTB.US,D,20251202,000000,39.95,40.02,39.9475,39.9475,9276,0
+MSTB.US,D,20251203,000000,39.899,40.19,39.899,40.0876,55163,0
+MSTB.US,D,20251204,000000,40.06,40.13,39.99,40.0969,5654,0
+MSTB.US,D,20251205,000000,40.17,40.3,39.77,40.1848,13672,0
+MSTB.US,D,20251208,000000,40.1843,40.1843,39.98,40.0279,7541,0
+MSTB.US,D,20251209,000000,39.97,40.2,37.38,40.0111,28033,0
+MSTB.US,D,20251210,000000,40.12,40.4,39.94,40.35,19496,0
+MSTB.US,D,20251211,000000,40.1244,40.42,40.1244,40.38,9214,0
+MSTB.US,D,20251212,000000,39.93,40.03,39.888,39.9443,4578,0
+MSTB.US,D,20251215,000000,39.87,39.94,39.83,39.9081,12927,0
+MSTB.US,D,20251216,000000,39.74,39.84,39.7,39.8291,6339,0
+MSTB.US,D,20251217,000000,39.71,39.72,39.2672,39.2672,11774,0
+MSTB.US,D,20251218,000000,39.685,40.2,39.5301,39.63,7882,0
+MSTB.US,D,20251219,000000,39.93,39.947,39.84,39.9356,6176,0
+MSTB.US,D,20251222,000000,40.18,40.68,40,40.2287,11059,0
+MSTB.US,D,20251223,000000,40.25,40.43,40.25,40.4161,5319,0
+MSTB.US,D,20251224,000000,40.4,41,40.3199,40.5662,4158,0
+MSTB.US,D,20251226,000000,40.67,40.67,40.51,40.5489,3216,0
+MSTB.US,D,20251229,000000,40.38,40.49,40.305,40.3902,4563,0
+MSTB.US,D,20251230,000000,40.23,40.28,40.1701,40.2178,9484,0
+MSTB.US,D,20251231,000000,40.19,40.19,39.91,39.92,3273,0
+MSTB.US,D,20260102,000000,40.09,40.4,39.49,39.9028,23502,0
+MSTB.US,D,20260105,000000,40.19,40.2958,40.12,40.2216,10017,0
+MSTB.US,D,20260106,000000,40.3075,40.54,40.3075,40.5099,3127,0
+MSTB.US,D,20260107,000000,40.54,41.035,40.32,40.32,7480,0
+MSTB.US,D,20260108,000000,40.278868,40.38,40.25,40.3,11025,0
+MSTB.US,D,20260109,000000,40.43,40.66,40.43,40.65,845,0
+MSTB.US,D,20260112,000000,40.59,40.73,40.59,40.72,5776,0
+MSTB.US,D,20260113,000000,40.5425,40.635,40.4275,40.62,32966,0
+MSTB.US,D,20260114,000000,40.38,40.38,40.15,40.33,4586,0
+MSTB.US,D,20260115,000000,40.67,41.235,39.65,40.4241,36333,0
+MSTB.US,D,20260116,000000,40.5,40.52,40.42,40.4398,3863,0
+MSTB.US,D,20260120,000000,39.84,40.01,39.4801,39.58,8629,0
+MSTB.US,D,20260121,000000,39.64,39.96,39.56,39.7889,15319,0
+MSTB.US,D,20260122,000000,40.2,40.2,40.065,40.12,11001,0
+MSTB.US,D,20260123,000000,40.06,40.12,40.06,40.114,9612,0
+MSTB.US,D,20260126,000000,40.18,40.3,40.18,40.25,4079,0
+MSTB.US,D,20260127,000000,40.42,40.42,40.3868,40.39,2306,0
+MSTB.US,D,20260128,000000,40.43,40.445,40.32,40.34,9749,0
+MSTB.US,D,20260129,000000,40.37,41.53,39.89,40.29,4919,0
+MSTB.US,D,20260130,000000,40.26,40.26,40.01,40.1724,6778,0
+MSTB.US,D,20260202,000000,40.14,40.47,40.14,40.41,111675,0
+MSTB.US,D,20260203,000000,40.39,40.39,39.89,40.0792,9418,0
+MSTB.US,D,20260204,000000,40.1,40.12,39.73,39.85,5528,0
+MSTB.US,D,20260205,000000,39.74,39.74,39.63,39.72,6233,0
+MSTB.US,D,20260206,000000,39.79,40.2958,39.79,40.2958,1557,0
+MSTB.US,D,20260209,000000,40.23,40.44,40.23,40.395,9165,0
+MSTB.US,D,20260210,000000,40.38,40.5399,40.38,40.393,180430,0
+MSTB.US,D,20260211,000000,40.475,40.55,40.2501,40.3293,15945,0
+MSTB.US,D,20260212,000000,40.43,40.43,39.8952,39.8952,10976,0
+MSTB.US,D,20260213,000000,39.87,40.095,39.82,39.86,19089,0
+MSTB.US,D,20260217,000000,39.75,39.98,39.75,39.84,8702,0
+MSTB.US,D,20260218,000000,40.14,40.21,40.06,40.13,6230,0
diff --git a/daily/us/nyse etfs/1/nbsm.us.txt b/daily/us/nyse etfs/1/nbsm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4865ca04ea8b7025010309129638f0ad4a760144
--- /dev/null
+++ b/daily/us/nyse etfs/1/nbsm.us.txt	
@@ -0,0 +1,476 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBSM.US,D,20240322,000000,25.54,25.54,25.3722,25.4197,800,0
+NBSM.US,D,20240325,000000,25.41,25.41,25.3171,25.3171,4001,0
+NBSM.US,D,20240326,000000,25.37,25.37,25.2993,25.2993,142,0
+NBSM.US,D,20240327,000000,25.4616,25.6096,25.4616,25.6096,658,0
+NBSM.US,D,20240328,000000,25.64,25.6832,25.6395,25.6832,635,0
+NBSM.US,D,20240401,000000,25.49,25.5012,25.49,25.5012,426585,0
+NBSM.US,D,20240402,000000,25.23,25.23,25.09,25.1448,4840,0
+NBSM.US,D,20240403,000000,25.06,25.32,25.06,25.2308,21671,0
+NBSM.US,D,20240404,000000,25.45,25.45,25.0353,25.0353,613,0
+NBSM.US,D,20240405,000000,25.0253,25.285,25.0253,25.2278,22974,0
+NBSM.US,D,20240408,000000,25.25,25.35,25.25,25.2558,12659,0
+NBSM.US,D,20240409,000000,25.35,25.35,25.22,25.3031,847,0
+NBSM.US,D,20240410,000000,24.93,24.93,24.85,24.8605,152080,0
+NBSM.US,D,20240411,000000,24.88,24.92,24.87,24.875,121800,0
+NBSM.US,D,20240412,000000,24.62,24.62,24.48,24.5344,8804,0
+NBSM.US,D,20240415,000000,24.62,24.62,24.27,24.3005,81636,0
+NBSM.US,D,20240416,000000,24.13,24.23,24.12,24.23,1520,0
+NBSM.US,D,20240417,000000,24.1301,24.1301,23.9853,23.9853,7912,0
+NBSM.US,D,20240418,000000,24.07,24.11,23.91,23.9162,53529,0
+NBSM.US,D,20240419,000000,23.88,24.08,23.88,24.08,34076,0
+NBSM.US,D,20240422,000000,24.15,24.32,24.15,24.1588,500,0
+NBSM.US,D,20240423,000000,24.49,24.5584,24.49,24.5584,2802,0
+NBSM.US,D,20240424,000000,24.59,24.73,24.59,24.7276,3400,0
+NBSM.US,D,20240425,000000,24.64,24.66,24.64,24.641,1221,0
+NBSM.US,D,20240426,000000,24.84,24.84,24.763,24.763,41701,0
+NBSM.US,D,20240429,000000,24.85,24.87,24.85,24.859,626,0
+NBSM.US,D,20240430,000000,24.81,24.81,24.4507,24.4507,3235,0
+NBSM.US,D,20240501,000000,24.52,24.52,24.48,24.5183,870,0
+NBSM.US,D,20240502,000000,24.57,24.88,24.57,24.8633,7098,0
+NBSM.US,D,20240503,000000,25.15,25.25,25.15,25.247,3820,0
+NBSM.US,D,20240506,000000,25.595,25.595,25.51,25.5918,60350,0
+NBSM.US,D,20240507,000000,25.81,25.8103,25.7078,25.7078,870,0
+NBSM.US,D,20240508,000000,25.56,25.5924,25.56,25.5924,379,0
+NBSM.US,D,20240509,000000,25.65,25.86,25.64,25.8464,5212,0
+NBSM.US,D,20240510,000000,25.91,25.92,25.9,25.9173,13815,0
+NBSM.US,D,20240513,000000,26,26,25.8037,25.8037,3363,0
+NBSM.US,D,20240514,000000,26.01,26.0448,25.96,26.0448,2661,0
+NBSM.US,D,20240515,000000,26.215,26.2399,26.12,26.2019,6526,0
+NBSM.US,D,20240516,000000,26.05,26.05,25.97,25.97,3998,0
+NBSM.US,D,20240517,000000,26.04,26.0774,25.98,26.0774,43074,0
+NBSM.US,D,20240520,000000,26.1199,26.23,26.1199,26.195,6315,0
+NBSM.US,D,20240521,000000,25.9701,25.9701,25.92,25.9629,13656,0
+NBSM.US,D,20240522,000000,25.92,25.92,25.81,25.8452,5542,0
+NBSM.US,D,20240523,000000,25.69,25.69,25.4187,25.4593,24377,0
+NBSM.US,D,20240524,000000,25.57,25.6351,25.51,25.6351,4500,0
+NBSM.US,D,20240528,000000,25.51,25.5197,25.33,25.3903,4521,0
+NBSM.US,D,20240529,000000,25.16,25.16,25.01,25.0278,11860,0
+NBSM.US,D,20240530,000000,25.08,25.22,25.08,25.1854,4922,0
+NBSM.US,D,20240531,000000,25.32,25.32,25.01,25.3029,27255,0
+NBSM.US,D,20240603,000000,24.8,24.8698,24.8,24.8698,295,0
+NBSM.US,D,20240604,000000,24.75,24.75,24.59,24.5988,4337,0
+NBSM.US,D,20240605,000000,24.66,24.95,24.66,24.9493,2743,0
+NBSM.US,D,20240606,000000,24.93,24.93,24.76,24.7874,9780,0
+NBSM.US,D,20240607,000000,24.77,24.77,24.65,24.6659,18730,0
+NBSM.US,D,20240610,000000,24.63,24.8096,24.63,24.8096,2590,0
+NBSM.US,D,20240611,000000,24.67,24.77,24.66,24.7352,9233,0
+NBSM.US,D,20240612,000000,25.16,25.34,25.16,25.2495,10064,0
+NBSM.US,D,20240613,000000,25.17,25.19,25.06,25.1082,6094,0
+NBSM.US,D,20240614,000000,24.69,24.7148,24.69,24.7148,2097,0
+NBSM.US,D,20240617,000000,24.8,24.9462,24.8,24.9462,936,0
+NBSM.US,D,20240618,000000,24.96,25.0798,24.937,25.0071,8095,0
+NBSM.US,D,20240620,000000,24.93,24.95,24.83,24.8384,5644,0
+NBSM.US,D,20240621,000000,24.82,24.96,24.82,24.96,7494,0
+NBSM.US,D,20240624,000000,24.99,25.14,24.99,25.04,1936,0
+NBSM.US,D,20240625,000000,24.7,24.88,24.7,24.722,1368,0
+NBSM.US,D,20240626,000000,24.67,24.69,24.63,24.69,10177,0
+NBSM.US,D,20240627,000000,24.7,24.8084,24.7,24.8,6794,0
+NBSM.US,D,20240628,000000,25.08,25.08,24.74,24.87,6657,0
+NBSM.US,D,20240701,000000,24.61,24.63,24.6,24.6081,8853,0
+NBSM.US,D,20240702,000000,24.8235,24.8235,24.8235,24.8235,264,0
+NBSM.US,D,20240703,000000,24.87,24.96,24.87,24.9348,877,0
+NBSM.US,D,20240705,000000,25.03,25.03,24.77,24.8627,2734,0
+NBSM.US,D,20240708,000000,24.97,24.97,24.88,24.9054,4241,0
+NBSM.US,D,20240709,000000,24.83,24.85,24.68,24.7,2641,0
+NBSM.US,D,20240710,000000,24.76,24.98,24.76,24.98,3754,0
+NBSM.US,D,20240711,000000,25.27,25.5,25.27,25.4939,12457,0
+NBSM.US,D,20240712,000000,25.6866,25.96,25.6866,25.7694,25258,0
+NBSM.US,D,20240715,000000,25.91,26.04,25.85,25.9215,7424,0
+NBSM.US,D,20240716,000000,26.15,26.6852,26.1357,26.6747,7078,0
+NBSM.US,D,20240717,000000,26.52,26.61,26.25,26.26,6325,0
+NBSM.US,D,20240718,000000,26.16,26.3664,25.85,25.9173,4694,0
+NBSM.US,D,20240719,000000,25.885,25.94,25.6989,25.6989,9504,0
+NBSM.US,D,20240722,000000,25.89,26.12,25.887,26.12,2244,0
+NBSM.US,D,20240723,000000,26.18,26.23,26.1048,26.1048,4549,0
+NBSM.US,D,20240724,000000,25.83,26.06,25.572,25.572,13111,0
+NBSM.US,D,20240725,000000,25.73,26.21,25.7,25.7831,1988,0
+NBSM.US,D,20240726,000000,26.21,26.2829,26.2026,26.2829,5790,0
+NBSM.US,D,20240729,000000,26.39,26.39,26.2167,26.2167,3347,0
+NBSM.US,D,20240730,000000,26.29,26.3,26.14,26.2951,6497,0
+NBSM.US,D,20240731,000000,26.53,26.59,26.35,26.4882,6152,0
+NBSM.US,D,20240801,000000,26.5415,26.5415,25.68,25.8481,6008,0
+NBSM.US,D,20240802,000000,25.36,25.395,25.18,25.37,12547,0
+NBSM.US,D,20240805,000000,24.95,24.959,24.73,24.7827,3944,0
+NBSM.US,D,20240806,000000,24.82,25.28,24.82,25.0494,4119,0
+NBSM.US,D,20240807,000000,25.39,25.39,24.7452,24.7452,5306,0
+NBSM.US,D,20240808,000000,25.13,25.2045,25.09,25.2045,1620,0
+NBSM.US,D,20240809,000000,25.25,25.25,25.118,25.118,9091,0
+NBSM.US,D,20240812,000000,25.04,25.11,24.9403,24.9403,2034,0
+NBSM.US,D,20240813,000000,25.13,25.292,25.1299,25.292,10677,0
+NBSM.US,D,20240814,000000,25.1854,25.2597,25.1854,25.2597,9857,0
+NBSM.US,D,20240815,000000,25.61,25.68,25.61,25.6289,50878,0
+NBSM.US,D,20240816,000000,25.57,25.66,25.57,25.6189,2568,0
+NBSM.US,D,20240819,000000,25.65,25.7622,25.65,25.7622,21997,0
+NBSM.US,D,20240820,000000,25.91,25.91,25.5309,25.5669,412609,0
+NBSM.US,D,20240821,000000,25.63,25.8947,25.63,25.8947,45370,0
+NBSM.US,D,20240822,000000,25.88,25.92,25.73,25.73,9822,0
+NBSM.US,D,20240823,000000,26.14,26.1776,26.13,26.1776,5167,0
+NBSM.US,D,20240826,000000,26.32,26.32,26.0696,26.0696,14978,0
+NBSM.US,D,20240827,000000,25.93,26,25.9197,25.9808,6788,0
+NBSM.US,D,20240828,000000,25.9901,25.9901,25.83,25.9119,31500,0
+NBSM.US,D,20240829,000000,26.12,26.29,26.0374,26.0374,2534,0
+NBSM.US,D,20240830,000000,26.16,26.2017,26.09,26.2017,3868,0
+NBSM.US,D,20240903,000000,25.73,25.74,25.385,25.4186,11267,0
+NBSM.US,D,20240904,000000,25.34,25.3729,25.34,25.3729,4878,0
+NBSM.US,D,20240905,000000,25.22,25.22,25.08,25.0949,8659,0
+NBSM.US,D,20240906,000000,24.88,24.88,24.8279,24.8279,22741,0
+NBSM.US,D,20240909,000000,24.92,24.9401,24.905,24.91,2235,0
+NBSM.US,D,20240910,000000,24.96,24.96,24.77,24.9452,2101,0
+NBSM.US,D,20240911,000000,24.5,25.07,24.5,25.0685,2169,0
+NBSM.US,D,20240912,000000,25.07,25.2043,25.07,25.2043,395,0
+NBSM.US,D,20240913,000000,25.6,25.62,25.52,25.55,28639,0
+NBSM.US,D,20240916,000000,25.79,25.85,25.69,25.8288,56807,0
+NBSM.US,D,20240917,000000,25.97,25.98,25.9,25.9512,10536,0
+NBSM.US,D,20240918,000000,25.95,26.27,25.95,25.9507,1982,0
+NBSM.US,D,20240919,000000,26.475,26.51,26.475,26.5069,881,0
+NBSM.US,D,20240920,000000,27.01,27.01,26.2301,26.2347,1902,0
+NBSM.US,D,20240923,000000,26.41,26.41,26.4058,26.4058,1219,0
+NBSM.US,D,20240924,000000,26.53,26.53,26.45,26.4593,4554,0
+NBSM.US,D,20240925,000000,26.45,26.48,26.1911,26.1911,2012,0
+NBSM.US,D,20240926,000000,26.45,26.4528,26.4011,26.4528,912,0
+NBSM.US,D,20240927,000000,26.6,26.61,26.55,26.5695,896,0
+NBSM.US,D,20240930,000000,26.52,26.6232,26.38,26.6232,4084,0
+NBSM.US,D,20241001,000000,26.43,26.43,26.4187,26.4187,333,0
+NBSM.US,D,20241002,000000,26.5,26.5,26.4624,26.4624,350,0
+NBSM.US,D,20241003,000000,26.29,26.33,26.29,26.3167,813,0
+NBSM.US,D,20241004,000000,26.41,26.44,26.41,26.4225,10257,0
+NBSM.US,D,20241007,000000,26.27,26.28,26.1596,26.28,1948,0
+NBSM.US,D,20241008,000000,26.3453,26.395,26.28,26.3874,1377,0
+NBSM.US,D,20241009,000000,26.46,26.5445,26.46,26.5445,1931,0
+NBSM.US,D,20241010,000000,26.28,26.3193,26.24,26.3193,806,0
+NBSM.US,D,20241011,000000,26.6682,26.7315,26.6682,26.7315,966,0
+NBSM.US,D,20241014,000000,26.75,26.95,26.75,26.9359,38846,0
+NBSM.US,D,20241015,000000,27.06,27.06,26.71,26.71,214781,0
+NBSM.US,D,20241016,000000,26.83,26.9,26.83,26.8368,2549,0
+NBSM.US,D,20241017,000000,26.81,26.87,26.81,26.83,5563,0
+NBSM.US,D,20241018,000000,26.85,26.85,26.74,26.74,5484,0
+NBSM.US,D,20241021,000000,26.655,26.655,26.51,26.51,393,0
+NBSM.US,D,20241022,000000,26.29,26.39,26.29,26.3174,4469,0
+NBSM.US,D,20241023,000000,26.32,26.32,26.2,26.2568,1761,0
+NBSM.US,D,20241024,000000,26.26,26.32,26.22,26.2902,2240,0
+NBSM.US,D,20241025,000000,26.44,26.44,26.13,26.1855,6756,0
+NBSM.US,D,20241028,000000,26.4204,26.4204,26.37,26.4,2251,0
+NBSM.US,D,20241029,000000,26.33,26.39,26.3299,26.3522,1190,0
+NBSM.US,D,20241030,000000,26.284,26.46,26.162,26.162,3761,0
+NBSM.US,D,20241031,000000,25.93,25.93,25.83,25.83,4057,0
+NBSM.US,D,20241101,000000,25.98,25.98,25.92,25.95,2858,0
+NBSM.US,D,20241104,000000,25.82,26,25.82,25.99,3133,0
+NBSM.US,D,20241105,000000,25.94,26.3287,25.94,26.3287,1236,0
+NBSM.US,D,20241106,000000,27.14,27.2742,27.11,27.2742,2005,0
+NBSM.US,D,20241107,000000,27.42,27.54,27.4,27.54,1905,0
+NBSM.US,D,20241108,000000,27.47,27.56,27.47,27.55,8615,0
+NBSM.US,D,20241111,000000,27.74,27.74,27.66,27.74,28548,0
+NBSM.US,D,20241112,000000,27.72,27.72,27.48,27.5405,5156,0
+NBSM.US,D,20241113,000000,27.67,27.67,27.44,27.45,14242,0
+NBSM.US,D,20241114,000000,27.3774,27.3774,27.06,27.08,6417,0
+NBSM.US,D,20241115,000000,27,27.04,26.69,26.72,59735,0
+NBSM.US,D,20241118,000000,26.69,26.84,26.69,26.7804,5230,0
+NBSM.US,D,20241119,000000,26.625,26.79,26.625,26.7649,3182,0
+NBSM.US,D,20241120,000000,26.705,26.9,26.66,26.89,3467,0
+NBSM.US,D,20241121,000000,27.19,27.4,27.0678,27.37,10708,0
+NBSM.US,D,20241122,000000,27.6,27.7479,27.43,27.7479,22848,0
+NBSM.US,D,20241125,000000,28.03,28.38,27.98,28.26,31009,0
+NBSM.US,D,20241126,000000,28.08,28.19,27.96,28.0327,18662,0
+NBSM.US,D,20241127,000000,28.085,28.085,27.915,27.93,5009,0
+NBSM.US,D,20241129,000000,28.11,28.11,28.02,28.04,5483,0
+NBSM.US,D,20241202,000000,27.82,27.98,27.82,27.8986,7634,0
+NBSM.US,D,20241203,000000,27.85,27.91,27.82,27.91,7969,0
+NBSM.US,D,20241204,000000,27.9099,27.9099,27.77,27.8624,3565,0
+NBSM.US,D,20241205,000000,27.81,27.81,27.5231,27.5231,5818,0
+NBSM.US,D,20241206,000000,27.62,27.69,27.38,27.48,29253,0
+NBSM.US,D,20241209,000000,27.4,27.4,27.2437,27.2437,3503,0
+NBSM.US,D,20241210,000000,27.03,27.29,26.96,27.0449,30460,0
+NBSM.US,D,20241211,000000,27.409,27.409,27.211,27.211,10895,0
+NBSM.US,D,20241212,000000,27.32,27.32,27.08,27.083,22653,0
+NBSM.US,D,20241213,000000,27.05,27.08,26.81,26.88,10684,0
+NBSM.US,D,20241216,000000,26.885,26.91,26.73,26.79,22025,0
+NBSM.US,D,20241217,000000,26.58,26.59,26.43,26.45,8856,0
+NBSM.US,D,20241218,000000,26.47,26.55,25.405,25.52,25965,0
+NBSM.US,D,20241219,000000,25.73,25.82,25.26,25.26,13231,0
+NBSM.US,D,20241220,000000,25.43,25.72,25.39,25.47,16821,0
+NBSM.US,D,20241223,000000,25.38,25.4611,25.28,25.4611,22791,0
+NBSM.US,D,20241224,000000,25.46,25.644,25.44,25.644,17322,0
+NBSM.US,D,20241226,000000,25.6,25.77,25.58,25.74,11002,0
+NBSM.US,D,20241227,000000,25.71,25.71,25.3194,25.51,34816,0
+NBSM.US,D,20241230,000000,25.4,25.4,25.07,25.33,17748,0
+NBSM.US,D,20241231,000000,25.37,25.44,25.23,25.35,15587,0
+NBSM.US,D,20250102,000000,25.55,25.55,25.17,25.24,14894,0
+NBSM.US,D,20250103,000000,25.29,25.41,25.18,25.41,14120,0
+NBSM.US,D,20250106,000000,25.67,25.68,25.26,25.2758,9279,0
+NBSM.US,D,20250107,000000,25.38,25.41,25,25.12,9422,0
+NBSM.US,D,20250108,000000,24.94,25.13,24.91,25.1269,18964,0
+NBSM.US,D,20250110,000000,24.6,24.8651,24.6,24.7581,23044,0
+NBSM.US,D,20250113,000000,24.63,24.9958,24.63,24.9958,13395,0
+NBSM.US,D,20250114,000000,25.19,25.34,25.06,25.33,18251,0
+NBSM.US,D,20250115,000000,25.75,25.82,25.5,25.5622,57483,0
+NBSM.US,D,20250116,000000,25.58,25.815,25.5365,25.7796,12022,0
+NBSM.US,D,20250117,000000,25.92,26.05,25.83,25.8941,10328,0
+NBSM.US,D,20250121,000000,26.195,26.325,26.195,26.3146,10814,0
+NBSM.US,D,20250122,000000,26.24,26.3,26.18,26.18,16215,0
+NBSM.US,D,20250123,000000,25.8604,26.06,25.854,26.06,16994,0
+NBSM.US,D,20250124,000000,25.98,25.98,25.8,25.81,38496,0
+NBSM.US,D,20250127,000000,25.9367,25.94,25.59,25.93,10167,0
+NBSM.US,D,20250128,000000,25.6861,25.88,25.6861,25.79,20905,0
+NBSM.US,D,20250129,000000,25.65,25.69,25.47,25.55,9923,0
+NBSM.US,D,20250130,000000,25.68,25.95,25.67,25.88,19461,0
+NBSM.US,D,20250131,000000,25.95,26.015,25.7,25.8,9664,0
+NBSM.US,D,20250203,000000,25.24,25.56,25.17,25.47,14643,0
+NBSM.US,D,20250204,000000,25.41,25.68,25.41,25.68,40809,0
+NBSM.US,D,20250205,000000,25.7,25.89,25.61,25.89,20106,0
+NBSM.US,D,20250206,000000,25.82,25.87,25.6,25.78,24963,0
+NBSM.US,D,20250207,000000,25.705,25.77,25.39,25.47,29241,0
+NBSM.US,D,20250210,000000,25.495,25.55,25.375,25.55,171650,0
+NBSM.US,D,20250211,000000,25.44,25.46,25.32,25.32,12115,0
+NBSM.US,D,20250212,000000,25.1323,25.28,25.04,25.26,19350,0
+NBSM.US,D,20250213,000000,25.36,25.59,25.36,25.59,24892,0
+NBSM.US,D,20250214,000000,25.49,25.67,25.49,25.64,26219,0
+NBSM.US,D,20250218,000000,25.73,26.02,25.7299,25.9762,27006,0
+NBSM.US,D,20250219,000000,25.77,25.9298,25.69,25.8294,10700,0
+NBSM.US,D,20250220,000000,25.845,25.8497,25.51,25.6189,45598,0
+NBSM.US,D,20250221,000000,25.522,25.69,24.9954,25.17,8990,0
+NBSM.US,D,20250224,000000,25.06,25.19,24.94,25.12,17147,0
+NBSM.US,D,20250225,000000,25.2,25.22,25,25.1277,32061,0
+NBSM.US,D,20250226,000000,25.2951,25.35,25.09,25.13,8079,0
+NBSM.US,D,20250227,000000,25.22,25.23,24.95,24.95,8760,0
+NBSM.US,D,20250228,000000,24.88,25.1088,24.765,25.0912,72479,0
+NBSM.US,D,20250303,000000,25.17,25.17,24.53,24.5813,28655,0
+NBSM.US,D,20250304,000000,24.295,24.79,24.205,24.46,82341,0
+NBSM.US,D,20250305,000000,24.24,24.73,24.24,24.73,34671,0
+NBSM.US,D,20250306,000000,24.5,24.575,24.25,24.39,35652,0
+NBSM.US,D,20250307,000000,24.115,24.64,24.0599,24.624,11825,0
+NBSM.US,D,20250310,000000,24.47,24.57,24.05,24.21,21979,0
+NBSM.US,D,20250311,000000,24.19,24.19,23.79,23.9122,11712,0
+NBSM.US,D,20250312,000000,23.98,24.22,23.78,23.84,34420,0
+NBSM.US,D,20250313,000000,23.76,23.87,23.3949,23.5,35035,0
+NBSM.US,D,20250314,000000,23.68,24.09,23.68,24.0852,41598,0
+NBSM.US,D,20250317,000000,24.21,24.415,23.85,24.38,500360,0
+NBSM.US,D,20250318,000000,24.23,24.28,24.06,24.21,20159,0
+NBSM.US,D,20250319,000000,24.24,24.54,24.23,24.49,28418,0
+NBSM.US,D,20250320,000000,24.27,24.47,24.2,24.21,36826,0
+NBSM.US,D,20250321,000000,23.985,24.14,23.84,24.01,19620,0
+NBSM.US,D,20250324,000000,24.38,24.63,24.38,24.62,42723,0
+NBSM.US,D,20250325,000000,24.69,24.69,24.5299,24.58,13286,0
+NBSM.US,D,20250326,000000,24.75,24.75,24.415,24.49,36110,0
+NBSM.US,D,20250327,000000,24.33,24.5,24.29,24.43,72028,0
+NBSM.US,D,20250328,000000,24.34,24.37,23.8745,23.9603,10624,0
+NBSM.US,D,20250331,000000,23.7,23.98,23.55,23.94,28343,0
+NBSM.US,D,20250401,000000,23.83,24.13,23.74,24.12,23915,0
+NBSM.US,D,20250402,000000,23.85,24.41,23.85,24.363,47543,0
+NBSM.US,D,20250403,000000,23.6,23.62,23.03,23.04,15973,0
+NBSM.US,D,20250404,000000,22.335,22.335,21.8198,21.88,42066,0
+NBSM.US,D,20250407,000000,21.01,21.84,20.83,21.6,151738,0
+NBSM.US,D,20250408,000000,22.08,22.34,20.9,21.1023,40533,0
+NBSM.US,D,20250409,000000,21,23.09,20.93,23.06,57551,0
+NBSM.US,D,20250410,000000,22.42,22.45,21.92,22.31,48091,0
+NBSM.US,D,20250411,000000,22.38,22.68,22,22.56,2177274,0
+NBSM.US,D,20250414,000000,22.75,22.94,22.63,22.91,69237,0
+NBSM.US,D,20250415,000000,22.95,23.0399,22.68,22.68,101675,0
+NBSM.US,D,20250416,000000,22.65,22.65,22.21,22.37,18183,0
+NBSM.US,D,20250417,000000,22.4,22.66,22.4,22.55,47264,0
+NBSM.US,D,20250421,000000,22.28,22.31,21.82,22.09,31001,0
+NBSM.US,D,20250422,000000,22.3497,22.6,22.33,22.6,23556,0
+NBSM.US,D,20250423,000000,23.15,23.23,22.73,22.85,24427,0
+NBSM.US,D,20250424,000000,22.69,23.15,22.69,23.15,10408,0
+NBSM.US,D,20250425,000000,23.06,23.06,22.84,22.9876,29516,0
+NBSM.US,D,20250428,000000,23,23.11,22.8678,23.0732,10876,0
+NBSM.US,D,20250429,000000,23.03,23.315,22.985,23.2339,14189,0
+NBSM.US,D,20250430,000000,23.04,23.32,22.85,23.32,24043,0
+NBSM.US,D,20250501,000000,23.24,23.5,23.24,23.37,405548,0
+NBSM.US,D,20250502,000000,23.5147,23.9,23.5147,23.8814,16190,0
+NBSM.US,D,20250505,000000,23.78,24.03,23.69,23.9023,37702,0
+NBSM.US,D,20250506,000000,23.64,23.839,23.57,23.7487,54289,0
+NBSM.US,D,20250507,000000,23.81,23.89,23.6599,23.81,54542,0
+NBSM.US,D,20250508,000000,24.04,24.38,24.04,24.2,9315,0
+NBSM.US,D,20250509,000000,24.2894,24.2894,24.1335,24.2063,11104,0
+NBSM.US,D,20250512,000000,24.98,25.04,24.79,25.03,18477,0
+NBSM.US,D,20250513,000000,25.02,25.12,25.02,25.07,26543,0
+NBSM.US,D,20250514,000000,24.97,25,24.82,24.84,12788,0
+NBSM.US,D,20250515,000000,24.79,24.97,24.76,24.97,17235,0
+NBSM.US,D,20250516,000000,25.0375,25.15,24.89,25.13,25158,0
+NBSM.US,D,20250519,000000,24.91,25.08,24.88,25.03,37502,0
+NBSM.US,D,20250520,000000,25.15,25.15,24.8,24.85,63541,0
+NBSM.US,D,20250521,000000,24.64,24.64,24.14,24.14,27545,0
+NBSM.US,D,20250527,000000,24.52,24.59,24.27,24.5334,45829,0
+NBSM.US,D,20250528,000000,24.56,24.56,24.22,24.2545,58623,0
+NBSM.US,D,20250530,000000,24.24,24.4,24.16,24.34,10036,0
+NBSM.US,D,20250602,000000,24.23,24.27,24.02,24.18,8221,0
+NBSM.US,D,20250603,000000,24.31,24.62,24.235,24.59,19298,0
+NBSM.US,D,20250604,000000,24.6,24.6695,24.53,24.53,23879,0
+NBSM.US,D,20250605,000000,24.62,24.6899,24.48,24.48,22806,0
+NBSM.US,D,20250606,000000,24.77,24.77,24.65,24.7066,18042,0
+NBSM.US,D,20250609,000000,24.76,24.93,24.685,24.794,13155,0
+NBSM.US,D,20250610,000000,24.887,25.06,24.87,25.05,24703,0
+NBSM.US,D,20250611,000000,25.04,25.08,24.81,24.864,49951,0
+NBSM.US,D,20250612,000000,24.75,24.921,24.75,24.854,13279,0
+NBSM.US,D,20250613,000000,24.6894,24.7811,24.44,24.46,16178,0
+NBSM.US,D,20250616,000000,24.74,24.85,24.64,24.64,15187,0
+NBSM.US,D,20250617,000000,24.56,24.65,24.5058,24.5058,10827,0
+NBSM.US,D,20250618,000000,24.52,24.7,24.5,24.5,18408,0
+NBSM.US,D,20250620,000000,24.65,25.13,24.4692,24.5567,11999,0
+NBSM.US,D,20250623,000000,24.53,24.97,24.49,24.97,18227,0
+NBSM.US,D,20250624,000000,25.07,25.21,24.98,25.19,18179,0
+NBSM.US,D,20250625,000000,25.08,25.22,24.92,24.95,12736,0
+NBSM.US,D,20250626,000000,25.02,25.19,24.98,25.19,12544,0
+NBSM.US,D,20250627,000000,25.16,25.32,25.05,25.18,9944,0
+NBSM.US,D,20250630,000000,25.14,25.18,24.97,25.04,12008,0
+NBSM.US,D,20250701,000000,24.95,25.555,24.95,25.376,53300,0
+NBSM.US,D,20250702,000000,25.32,25.57,25.26,25.57,9444,0
+NBSM.US,D,20250703,000000,25.66,25.67,25.5756,25.66,12137,0
+NBSM.US,D,20250707,000000,25.58,25.69,25.325,25.3977,65427,0
+NBSM.US,D,20250708,000000,25.54,25.63,25.49,25.6,20566,0
+NBSM.US,D,20250709,000000,25.64,25.7,25.46,25.6,23775,0
+NBSM.US,D,20250710,000000,25.61,25.87,25.61,25.7178,16364,0
+NBSM.US,D,20250711,000000,25.55,25.58,25.46,25.52,10997,0
+NBSM.US,D,20250714,000000,25.47,25.58,25.4663,25.5,12803,0
+NBSM.US,D,20250715,000000,25.62,25.62,25.03,25.03,6412,0
+NBSM.US,D,20250716,000000,25.29,25.36,25,25.208,12959,0
+NBSM.US,D,20250717,000000,25.22,25.49,25.22,25.44,6644,0
+NBSM.US,D,20250718,000000,25.57,25.67,25.3897,25.5,412350,0
+NBSM.US,D,20250721,000000,25.52,25.56,25.3,25.31,17836,0
+NBSM.US,D,20250722,000000,25.45,25.63,25.39,25.5911,19731,0
+NBSM.US,D,20250723,000000,25.71,25.87,25.65,25.7405,14743,0
+NBSM.US,D,20250724,000000,25.66,25.79,25.64,25.73,10339,0
+NBSM.US,D,20250725,000000,25.73,25.86,25.64,25.8413,24245,0
+NBSM.US,D,20250728,000000,25.82,25.86,25.7901,25.7901,7779,0
+NBSM.US,D,20250729,000000,25.97,26.07,25.84,25.8908,5664,0
+NBSM.US,D,20250730,000000,25.87,25.98,25.61,25.7399,8045,0
+NBSM.US,D,20250731,000000,25.685,25.685,25.39,25.41,3430,0
+NBSM.US,D,20250801,000000,25.04,25.45,24.85,25.13,9714,0
+NBSM.US,D,20250804,000000,25.23,25.45,25.21,25.45,8872,0
+NBSM.US,D,20250805,000000,25.56,25.58,25.36,25.58,25356,0
+NBSM.US,D,20250806,000000,25.43,25.57,25.369,25.395,9391,0
+NBSM.US,D,20250807,000000,25.43,25.64,25.1782,25.2431,11246,0
+NBSM.US,D,20250808,000000,25.37,25.42,25.23,25.27,15864,0
+NBSM.US,D,20250811,000000,25.33,25.35,25.1288,25.1288,20937,0
+NBSM.US,D,20250812,000000,25.08,25.72,25.08,25.72,8177,0
+NBSM.US,D,20250813,000000,25.75,26.16,25.74,26.09,32633,0
+NBSM.US,D,20250814,000000,25.86,25.87,25.6578,25.7664,28301,0
+NBSM.US,D,20250815,000000,25.93,25.93,25.5678,25.5678,14260,0
+NBSM.US,D,20250818,000000,25.55,25.6717,25.55,25.6443,16828,0
+NBSM.US,D,20250819,000000,25.75,25.9608,25.711,25.83,11399,0
+NBSM.US,D,20250820,000000,25.83,25.83,25.55,25.6017,5141,0
+NBSM.US,D,20250821,000000,25.47,25.6199,25.47,25.5731,8782,0
+NBSM.US,D,20250822,000000,25.6845,26.5,25.6845,26.2862,36924,0
+NBSM.US,D,20250825,000000,26.29,26.35,26.1343,26.1349,8089,0
+NBSM.US,D,20250826,000000,26.14,26.21,26.11,26.1144,15145,0
+NBSM.US,D,20250827,000000,26.14,26.26,26.09,26.242,12233,0
+NBSM.US,D,20250828,000000,26.21,26.35,26,26.1396,16561,0
+NBSM.US,D,20250829,000000,26.12,26.21,25.92,25.9828,16178,0
+NBSM.US,D,20250902,000000,25.66,25.79,25.58,25.7214,12435,0
+NBSM.US,D,20250903,000000,25.7969,25.7969,25.49,25.53,14898,0
+NBSM.US,D,20250904,000000,25.51,25.9,25.51,25.9,18311,0
+NBSM.US,D,20250905,000000,26.14,26.14,25.85,26.03,11463,0
+NBSM.US,D,20250908,000000,25.89,26.06,25.78,26.06,155319,0
+NBSM.US,D,20250909,000000,25.85,25.92,25.62,25.7,37261,0
+NBSM.US,D,20250910,000000,25.68,25.76,25.5,25.586,10481,0
+NBSM.US,D,20250911,000000,25.71,26.08,25.6816,26.08,80634,0
+NBSM.US,D,20250912,000000,25.91,25.94,25.7096,25.7096,27040,0
+NBSM.US,D,20250915,000000,25.7,25.855,25.615,25.66,40467,0
+NBSM.US,D,20250916,000000,25.67,25.69,25.47,25.6207,13890,0
+NBSM.US,D,20250917,000000,25.75,26.02,25.5646,25.5653,36722,0
+NBSM.US,D,20250918,000000,25.67,25.93,25.67,25.8764,5909,0
+NBSM.US,D,20250919,000000,25.78,25.89,25.5545,25.62,16153,0
+NBSM.US,D,20250922,000000,25.55,25.59,25.47,25.5,9560,0
+NBSM.US,D,20250923,000000,25.67,25.74,25.4594,25.53,36199,0
+NBSM.US,D,20250924,000000,25.53,25.53,25.21,25.21,37476,0
+NBSM.US,D,20250925,000000,25.34,25.34,24.99,25.15,22782,0
+NBSM.US,D,20250926,000000,25.19,25.38,25.19,25.378,28368,0
+NBSM.US,D,20250929,000000,25.38,25.38,25.18,25.22,14535,0
+NBSM.US,D,20250930,000000,25.26,25.3293,25.13,25.3293,10050,0
+NBSM.US,D,20251001,000000,25.255,25.33,25.1402,25.33,8478,0
+NBSM.US,D,20251002,000000,25.25,25.5,25.25,25.5,16811,0
+NBSM.US,D,20251003,000000,25.64,25.785,25.5,25.66,17741,0
+NBSM.US,D,20251006,000000,25.7,25.79,25.539,25.6,11128,0
+NBSM.US,D,20251007,000000,25.64,25.64,25.22,25.2768,5839,0
+NBSM.US,D,20251008,000000,25.28,25.46,25.26,25.4431,7849,0
+NBSM.US,D,20251009,000000,25.43,25.43,25.1,25.16,6308,0
+NBSM.US,D,20251010,000000,25.22,25.26,24.65,24.65,38297,0
+NBSM.US,D,20251013,000000,24.862,25.015,24.75,25.0094,8075,0
+NBSM.US,D,20251014,000000,24.88,25.3404,24.77,25.29,15881,0
+NBSM.US,D,20251015,000000,25.46,25.555,25.32,25.32,10852,0
+NBSM.US,D,20251016,000000,25.28,25.41,25.04,25.11,12185,0
+NBSM.US,D,20251017,000000,25.2,25.268,25.09,25.268,18355,0
+NBSM.US,D,20251020,000000,25.42,25.5232,25.4069,25.4956,16712,0
+NBSM.US,D,20251021,000000,25.44,25.6597,25.4,25.63,15215,0
+NBSM.US,D,20251022,000000,25.609,25.609,25.34,25.34,10569,0
+NBSM.US,D,20251023,000000,25.475,25.658,25.42,25.658,15683,0
+NBSM.US,D,20251024,000000,25.82,25.86,25.62,25.64,14412,0
+NBSM.US,D,20251027,000000,25.71,25.77,25.6197,25.65,7108,0
+NBSM.US,D,20251028,000000,25.5125,25.61,25.36,25.45,12454,0
+NBSM.US,D,20251029,000000,25.29,25.48,25.12,25.16,28603,0
+NBSM.US,D,20251030,000000,25.24,25.24,24.94,24.99,21498,0
+NBSM.US,D,20251031,000000,24.8478,25.13,24.8478,25.13,10255,0
+NBSM.US,D,20251103,000000,24.86,25.06,24.83,25.06,9417,0
+NBSM.US,D,20251104,000000,24.8987,25.04,24.77,24.8612,10505,0
+NBSM.US,D,20251105,000000,25.08,25.08,24.78,24.91,65104,0
+NBSM.US,D,20251106,000000,25.028,25.028,24.7503,24.84,16499,0
+NBSM.US,D,20251107,000000,24.8599,25.06,24.69,25.06,24070,0
+NBSM.US,D,20251110,000000,25.1,25.27,25.02,25.2,30534,0
+NBSM.US,D,20251111,000000,25.1673,25.37,25.1673,25.3401,7882,0
+NBSM.US,D,20251112,000000,25.4735,25.4735,25.37,25.38,8446,0
+NBSM.US,D,20251113,000000,25.33,25.34,25.02,25.02,6616,0
+NBSM.US,D,20251114,000000,24.42,25,24.42,24.9236,20217,0
+NBSM.US,D,20251117,000000,24.85,24.96,24.46,24.5,13685,0
+NBSM.US,D,20251118,000000,24.4446,24.6596,24.38,24.57,177787,0
+NBSM.US,D,20251119,000000,24.459,24.5697,24.459,24.551,20923,0
+NBSM.US,D,20251120,000000,24.7755,24.78,24.31,24.31,11735,0
+NBSM.US,D,20251121,000000,24.52,25.1,24.47,25.04,15046,0
+NBSM.US,D,20251124,000000,24.9,25.15,24.9,25.12,63872,0
+NBSM.US,D,20251125,000000,25.19,25.59,25.19,25.59,15958,0
+NBSM.US,D,20251126,000000,25.56,25.77,25.51,25.66,15799,0
+NBSM.US,D,20251128,000000,25.75,25.75,25.65,25.67,7977,0
+NBSM.US,D,20251201,000000,25.54,25.78,25.54,25.59,12763,0
+NBSM.US,D,20251202,000000,25.61,25.65,25.49,25.53,19743,0
+NBSM.US,D,20251203,000000,25.63,25.79,25.52,25.7745,7096,0
+NBSM.US,D,20251204,000000,25.77,25.8621,25.71,25.8,8902,0
+NBSM.US,D,20251205,000000,25.77,25.8947,25.7171,25.75,41346,0
+NBSM.US,D,20251208,000000,25.655,25.73,25.4487,25.51,16545,0
+NBSM.US,D,20251209,000000,25.56,25.57,25.4,25.4,51870,0
+NBSM.US,D,20251210,000000,25.44,25.8671,25.44,25.86,127744,0
+NBSM.US,D,20251211,000000,25.88,26.09,25.81,26.09,164423,0
+NBSM.US,D,20251212,000000,26.11,26.13,25.77,25.85,47182,0
+NBSM.US,D,20251215,000000,25.8884,25.95,25.6558,25.82,10622,0
+NBSM.US,D,20251216,000000,25.77,25.78,25.5,25.6,10244,0
+NBSM.US,D,20251217,000000,25.66,25.8,25.52,25.56,119719,0
+NBSM.US,D,20251218,000000,25.69,25.738,25.51,25.61,36730,0
+NBSM.US,D,20251219,000000,25.45,25.52,25.43,25.48,5885,0
+NBSM.US,D,20251222,000000,25.57,25.76,25.46,25.6465,15968,0
+NBSM.US,D,20251223,000000,25.67,25.6999,25.56,25.66,35906,0
+NBSM.US,D,20251224,000000,25.64,25.72,25.55,25.72,25317,0
+NBSM.US,D,20251226,000000,25.65,25.71,25.56,25.68,28226,0
+NBSM.US,D,20251229,000000,25.67,25.67,25.55,25.607,13400,0
+NBSM.US,D,20251230,000000,25.54,25.6,25.5101,25.53,65987,0
+NBSM.US,D,20251231,000000,25.48,25.48,25.23,25.24,39174,0
+NBSM.US,D,20260102,000000,25.24,25.43,25.165,25.3818,12047,0
+NBSM.US,D,20260105,000000,25.48,25.94,25.46,25.87,38384,0
+NBSM.US,D,20260106,000000,25.74,26.15,25.74,26.08,17836,0
+NBSM.US,D,20260107,000000,26.09,26.14,25.8631,25.94,10302,0
+NBSM.US,D,20260108,000000,25.88,26.2799,25.88,26.19,10879,0
+NBSM.US,D,20260109,000000,26.36,26.5569,26.31,26.42,14785,0
+NBSM.US,D,20260112,000000,26.5,26.51,26.37,26.473,10675,0
+NBSM.US,D,20260113,000000,26.5,26.56,26.3473,26.45,8083,0
+NBSM.US,D,20260114,000000,26.44,26.56,26.4071,26.55,14171,0
+NBSM.US,D,20260115,000000,26.6942,26.92,26.63,26.9108,70974,0
+NBSM.US,D,20260116,000000,26.9,26.93,26.75,26.82,31913,0
+NBSM.US,D,20260120,000000,26.5901,26.67,26.3902,26.44,33661,0
+NBSM.US,D,20260121,000000,26.6733,27.0575,26.67,27,38712,0
+NBSM.US,D,20260122,000000,27.09,27.12,26.9722,27.02,42066,0
+NBSM.US,D,20260123,000000,26.93,26.93,26.56,26.63,24620,0
+NBSM.US,D,20260126,000000,26.74,26.8029,26.63,26.7005,19802,0
+NBSM.US,D,20260127,000000,26.6,26.66,26.4768,26.533,8201,0
+NBSM.US,D,20260128,000000,26.55,26.59,26.4,26.4341,52500,0
+NBSM.US,D,20260129,000000,26.42,26.62,26.2,26.45,22654,0
+NBSM.US,D,20260130,000000,26.35,26.41,26.1499,26.34,22061,0
+NBSM.US,D,20260202,000000,26.4399,26.4399,26.19,26.4,10627,0
+NBSM.US,D,20260203,000000,26.6,26.6,26.05,26.28,65225,0
+NBSM.US,D,20260204,000000,26.48,26.85,26.42,26.79,20151,0
+NBSM.US,D,20260205,000000,26.76,26.85,26.56,26.6132,42781,0
+NBSM.US,D,20260206,000000,27.05,27.27,26.93,27.27,8192,0
+NBSM.US,D,20260209,000000,27.25,27.28,27.16,27.16,19762,0
+NBSM.US,D,20260210,000000,27.28,27.47,27.25,27.35,38782,0
+NBSM.US,D,20260211,000000,27.63,27.64,27.297,27.36,19998,0
+NBSM.US,D,20260212,000000,27.49,27.59,26.9,27.03,16519,0
+NBSM.US,D,20260213,000000,26.99,27.19,26.81,27.16,27096,0
+NBSM.US,D,20260217,000000,27.36,27.38,26.8486,27.02,30357,0
+NBSM.US,D,20260218,000000,27.05,27.12,26.975,27.01,9740,0
diff --git a/daily/us/nyse etfs/1/ndiv.us.txt b/daily/us/nyse etfs/1/ndiv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a3595a700337a986e7f515db2b1e4e51cbaa337
--- /dev/null
+++ b/daily/us/nyse etfs/1/ndiv.us.txt	
@@ -0,0 +1,867 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NDIV.US,D,20220825,000000,26.11,26.26,26.0611,26.2588,7224,0
+NDIV.US,D,20220826,000000,26.16,26.42,25.88,25.91,6274,0
+NDIV.US,D,20220829,000000,26.015,26.15,25.99,26.0401,11379,0
+NDIV.US,D,20220830,000000,26,26,25.06,25.1856,9856,0
+NDIV.US,D,20220831,000000,24.95,25.06,24.73,24.73,7364,0
+NDIV.US,D,20220901,000000,24.59,24.59,24.14,24.1942,2442,0
+NDIV.US,D,20220902,000000,24.92,24.92,24.5518,24.5518,3048,0
+NDIV.US,D,20220906,000000,24.67,24.67,24.3888,24.3888,2885,0
+NDIV.US,D,20220907,000000,24.29,24.41,24.03,24.3611,559,0
+NDIV.US,D,20220908,000000,24.355,24.4555,24.29,24.4381,2100,0
+NDIV.US,D,20220909,000000,24.56,25.2,24.56,25.1394,1403,0
+NDIV.US,D,20220912,000000,25.55,25.65,25.5302,25.5302,6578,0
+NDIV.US,D,20220913,000000,25.025,25.025,24.6852,24.6852,285,0
+NDIV.US,D,20220914,000000,24.93,24.93,24.72,24.8278,1521,0
+NDIV.US,D,20220915,000000,24.7,24.7,24.3229,24.3229,932,0
+NDIV.US,D,20220916,000000,24.23,24.23,23.79,24,3172,0
+NDIV.US,D,20220919,000000,24,24.3095,23.91,24.3095,360,0
+NDIV.US,D,20220920,000000,24.57,24.57,23.9325,24.0286,1989,0
+NDIV.US,D,20220921,000000,24.14,24.54,23.6828,23.6828,1413,0
+NDIV.US,D,20220922,000000,23.77,24.16,23.77,23.8345,5682,0
+NDIV.US,D,20220923,000000,23.67,23.67,22.185,22.2411,390,0
+NDIV.US,D,20220926,000000,22.14,22.14,21.7199,21.96,6613,0
+NDIV.US,D,20220927,000000,21.96,22.22,21.951,21.951,1208,0
+NDIV.US,D,20220928,000000,22.25,22.65,22.25,22.5681,3046,0
+NDIV.US,D,20220929,000000,22.35,22.4931,22.32,22.4931,1993,0
+NDIV.US,D,20220930,000000,22.3,22.7799,22.22,22.4248,5810,0
+NDIV.US,D,20221003,000000,22.53,23.693,22.53,23.6644,2422,0
+NDIV.US,D,20221004,000000,25,25,24.4099,24.5574,3440,0
+NDIV.US,D,20221005,000000,24.45,24.75,24.45,24.6052,1317,0
+NDIV.US,D,20221006,000000,24.49,24.5442,24.4011,24.5442,2852,0
+NDIV.US,D,20221007,000000,24.425,24.425,24.11,24.2291,2072,0
+NDIV.US,D,20221010,000000,24.33,24.34,23.999,23.999,1701,0
+NDIV.US,D,20221011,000000,23.84,24.15,23.6001,23.7247,2487,0
+NDIV.US,D,20221012,000000,23.6855,23.6855,23.6855,23.6855,69,0
+NDIV.US,D,20221013,000000,23.54,24.57,23.54,24.4782,6101,0
+NDIV.US,D,20221014,000000,23.84,23.84,23.5192,23.5192,1737,0
+NDIV.US,D,20221017,000000,23.63,24.125,23.63,23.9776,603,0
+NDIV.US,D,20221018,000000,24.12,24.51,23.89,24.174,4539,0
+NDIV.US,D,20221019,000000,24.29,24.29,24.2458,24.2458,841,0
+NDIV.US,D,20221020,000000,24.615,24.6244,24.3737,24.384,1154,0
+NDIV.US,D,20221021,000000,24.825,25.2011,24.76,25.1879,3101,0
+NDIV.US,D,20221024,000000,25.03,25.03,24.7107,24.7107,1163,0
+NDIV.US,D,20221025,000000,24.85,24.86,24.7503,24.7876,1367,0
+NDIV.US,D,20221026,000000,25.1944,25.1944,25.1944,25.1944,66,0
+NDIV.US,D,20221027,000000,25.35,25.4,25.1638,25.1638,542,0
+NDIV.US,D,20221028,000000,25.2,25.2,24.7,24.9323,2340,0
+NDIV.US,D,20221031,000000,24.83,25.0244,24.83,25.0244,217,0
+NDIV.US,D,20221101,000000,24.76,25.46,24.76,25.3812,4096,0
+NDIV.US,D,20221102,000000,25.1177,25.35,24.7062,24.7062,4274,0
+NDIV.US,D,20221103,000000,24.71,24.7206,24.51,24.7206,2675,0
+NDIV.US,D,20221104,000000,25.4501,25.82,25.4501,25.6882,2027,0
+NDIV.US,D,20221107,000000,26.17,26.17,25.7882,25.7882,7375,0
+NDIV.US,D,20221108,000000,26.03,26.1999,25.948,26.0867,5672,0
+NDIV.US,D,20221109,000000,25.87,25.89,25.11,25.2169,4812,0
+NDIV.US,D,20221110,000000,25.34,26.0199,25.34,26.0199,784,0
+NDIV.US,D,20221111,000000,26.17,26.98,26.17,26.9442,5092,0
+NDIV.US,D,20221114,000000,27.06,27.21,26.9088,26.9088,2920,0
+NDIV.US,D,20221115,000000,27.005,27.0795,27.005,27.0254,676,0
+NDIV.US,D,20221116,000000,26.8701,26.8701,26.6064,26.6064,5911,0
+NDIV.US,D,20221117,000000,26.37,26.37,25.9999,26.3139,2543,0
+NDIV.US,D,20221118,000000,26.1855,26.1855,26.1855,26.1855,107,0
+NDIV.US,D,20221121,000000,26.08,26.08,25.825,25.9214,1527,0
+NDIV.US,D,20221122,000000,26.06,26.614,26.06,26.614,3639,0
+NDIV.US,D,20221123,000000,26.6,26.7393,26.58,26.7393,600,0
+NDIV.US,D,20221125,000000,26.86,26.86,26.7434,26.7434,201,0
+NDIV.US,D,20221128,000000,26.63,26.63,26.2398,26.2398,4028,0
+NDIV.US,D,20221129,000000,26.6601,26.88,26.66,26.8155,3469,0
+NDIV.US,D,20221130,000000,27.4,27.4,27.15,27.1957,861,0
+NDIV.US,D,20221201,000000,27.38,27.38,27.0554,27.0554,2357,0
+NDIV.US,D,20221202,000000,27.19,27.19,27.1163,27.1163,818,0
+NDIV.US,D,20221205,000000,27.19,27.3704,26.53,26.542,2130,0
+NDIV.US,D,20221206,000000,26.84,26.84,26.14,26.2098,5407,0
+NDIV.US,D,20221207,000000,26.33,26.41,26.125,26.167,3673,0
+NDIV.US,D,20221208,000000,26.17,26.17,26,26.0329,3105,0
+NDIV.US,D,20221209,000000,25.8292,25.8292,25.8292,25.8292,398,0
+NDIV.US,D,20221212,000000,26.09,26.09,25.64,25.9714,3768,0
+NDIV.US,D,20221213,000000,26.41,26.45,26.3,26.3218,4094,0
+NDIV.US,D,20221214,000000,26.25,26.25,25.975,26.0287,2317,0
+NDIV.US,D,20221215,000000,25.64,25.64,25.55,25.5554,2768,0
+NDIV.US,D,20221216,000000,25.19,25.2912,25.1125,25.2912,4866,0
+NDIV.US,D,20221219,000000,25.285,25.34,25.192,25.192,2825,0
+NDIV.US,D,20221220,000000,25.6152,25.6152,25.6152,25.6152,90,0
+NDIV.US,D,20221221,000000,26,26.0878,26,26.0878,1476,0
+NDIV.US,D,20221222,000000,25.86,25.86,25.38,25.6773,547,0
+NDIV.US,D,20221223,000000,26.07,26.22,26.0625,26.1902,3343,0
+NDIV.US,D,20221227,000000,26.54,26.54,26.3,26.3954,1746,0
+NDIV.US,D,20221228,000000,25.72,25.72,25.6964,25.6964,494,0
+NDIV.US,D,20221229,000000,25.91,25.91,25.8234,25.8234,327,0
+NDIV.US,D,20221230,000000,25.91,25.91,25.7,25.834,3557,0
+NDIV.US,D,20230103,000000,25.38,25.38,25.2308,25.2524,513,0
+NDIV.US,D,20230104,000000,25.24,25.53,25.12,25.4762,3027,0
+NDIV.US,D,20230105,000000,25.4301,25.7756,25.3504,25.7756,2523,0
+NDIV.US,D,20230106,000000,26.5675,26.5972,26.55,26.5972,4570,0
+NDIV.US,D,20230109,000000,26.99,26.99,26.803,26.803,10701,0
+NDIV.US,D,20230110,000000,26.7749,27.0655,26.7749,27.0655,4898,0
+NDIV.US,D,20230111,000000,27.32,27.32,27.185,27.2761,532,0
+NDIV.US,D,20230112,000000,27.4,28.01,27.4,27.942,5542,0
+NDIV.US,D,20230113,000000,27.8,27.8875,27.71,27.8875,4600,0
+NDIV.US,D,20230117,000000,27.795,27.8099,27.7,27.7245,2066,0
+NDIV.US,D,20230118,000000,28.25,28.25,27.5995,27.5995,1231,0
+NDIV.US,D,20230119,000000,27.58,27.8594,27.5,27.8594,9106,0
+NDIV.US,D,20230120,000000,27.82,28.0737,27.82,28.0737,6066,0
+NDIV.US,D,20230123,000000,28.3059,28.33,28.19,28.2315,1390,0
+NDIV.US,D,20230124,000000,28.5,28.5,28.09,28.1807,5724,0
+NDIV.US,D,20230125,000000,27.9,28.2139,27.8801,28.2139,524,0
+NDIV.US,D,20230126,000000,28.395,28.395,28.15,28.3937,4177,0
+NDIV.US,D,20230127,000000,28.06,28.1292,28.06,28.1292,347,0
+NDIV.US,D,20230130,000000,27.85,27.88,27.5838,27.5838,2514,0
+NDIV.US,D,20230131,000000,27.66,27.9897,27.66,27.9897,81478,0
+NDIV.US,D,20230201,000000,27.76,27.8,27.16,27.5986,4908,0
+NDIV.US,D,20230202,000000,27.42,27.42,27.1001,27.2346,1372,0
+NDIV.US,D,20230203,000000,27.33,27.3341,27.165,27.1689,4850,0
+NDIV.US,D,20230206,000000,27,27,26.65,26.895,17335,0
+NDIV.US,D,20230207,000000,26.9999,27.2987,26.835,27.2987,2114,0
+NDIV.US,D,20230208,000000,27.29,27.29,27.0319,27.0346,628,0
+NDIV.US,D,20230209,000000,26.98,26.98,26.59,26.6085,1453,0
+NDIV.US,D,20230210,000000,26.9783,27.1804,26.9783,27.1804,493,0
+NDIV.US,D,20230213,000000,27.11,27.37,27.11,27.3086,2442,0
+NDIV.US,D,20230214,000000,27.365,27.47,27.32,27.4673,1679,0
+NDIV.US,D,20230215,000000,26.8776,27.0082,26.67,26.9992,3292,0
+NDIV.US,D,20230216,000000,27,27.055,26.8745,26.8745,1021,0
+NDIV.US,D,20230217,000000,26.155,26.16,26.1235,26.1235,1417,0
+NDIV.US,D,20230221,000000,26.09,26.09,25.6172,25.6172,2944,0
+NDIV.US,D,20230222,000000,25.5829,25.5829,25.5829,25.5829,65,0
+NDIV.US,D,20230223,000000,26.02,26.2238,26.02,26.2238,1949,0
+NDIV.US,D,20230224,000000,25.6899,25.8829,25.6894,25.8829,1657,0
+NDIV.US,D,20230227,000000,26.4,26.4,25.9525,25.9525,2599,0
+NDIV.US,D,20230228,000000,25.97,25.97,25.7542,25.7542,3960,0
+NDIV.US,D,20230301,000000,25.937,26.21,25.937,26.1775,905,0
+NDIV.US,D,20230302,000000,26.08,26.4128,26.08,26.4128,6404,0
+NDIV.US,D,20230303,000000,26.4,26.9199,26.4,26.8604,7502,0
+NDIV.US,D,20230306,000000,26.7159,26.725,26.6199,26.6532,1461,0
+NDIV.US,D,20230307,000000,26.2082,26.29,26.1,26.1701,1849,0
+NDIV.US,D,20230308,000000,26.405,26.44,26.2399,26.2494,2808,0
+NDIV.US,D,20230309,000000,25.8419,25.8419,25.6667,25.6667,787,0
+NDIV.US,D,20230310,000000,25.7,25.7,25.145,25.1835,3275,0
+NDIV.US,D,20230313,000000,25,25,24.6,24.8363,3367,0
+NDIV.US,D,20230314,000000,25.2943,25.2943,25.0046,25.0046,261,0
+NDIV.US,D,20230315,000000,23.54,23.73,23.3677,23.695,6557,0
+NDIV.US,D,20230316,000000,23.5,23.9881,23.5,23.9881,2096,0
+NDIV.US,D,20230317,000000,23.5,23.6914,23.5,23.6914,541,0
+NDIV.US,D,20230320,000000,23.92,24.2,23.92,24.0822,5710,0
+NDIV.US,D,20230321,000000,24.6,24.6,24.4398,24.5871,4665,0
+NDIV.US,D,20230322,000000,24.46,24.46,24.2719,24.2719,100,0
+NDIV.US,D,20230323,000000,24.67,24.67,23.84,23.9237,11584,0
+NDIV.US,D,20230324,000000,23.89,24.15,23.8892,24.1332,2206,0
+NDIV.US,D,20230327,000000,24.16,24.6103,24.16,24.5499,1639,0
+NDIV.US,D,20230328,000000,24.81,24.94,24.81,24.8477,424,0
+NDIV.US,D,20230329,000000,24.85,24.96,24.8489,24.9325,6532,0
+NDIV.US,D,20230330,000000,25,25.0546,25,25.0546,323,0
+NDIV.US,D,20230331,000000,25.0802,25.29,25.0802,25.1986,736,0
+NDIV.US,D,20230403,000000,25.878,25.878,25.6999,25.8472,1977,0
+NDIV.US,D,20230404,000000,25.87,25.87,25.25,25.41,5844,0
+NDIV.US,D,20230405,000000,25.41,25.5013,25.41,25.5013,241,0
+NDIV.US,D,20230406,000000,25.35,25.39,25.2334,25.2334,730,0
+NDIV.US,D,20230410,000000,25.53,25.71,25.53,25.6299,2145,0
+NDIV.US,D,20230411,000000,26.27,26.27,26.196,26.196,1136,0
+NDIV.US,D,20230412,000000,26.33,26.35,26.2254,26.2254,715,0
+NDIV.US,D,20230413,000000,26.34,26.46,26.31,26.4462,2169,0
+NDIV.US,D,20230414,000000,26.47,26.51,26.41,26.5068,2418,0
+NDIV.US,D,20230417,000000,26.52,26.52,26.46,26.4824,1608,0
+NDIV.US,D,20230418,000000,26.3998,26.485,26.3998,26.485,3542,0
+NDIV.US,D,20230419,000000,26.2,26.2,25.975,26.1378,6336,0
+NDIV.US,D,20230420,000000,26.1,26.1,25.85,25.8952,7292,0
+NDIV.US,D,20230421,000000,25.53,25.57,25.395,25.4818,9292,0
+NDIV.US,D,20230424,000000,25.68,25.8002,25.68,25.8002,1916,0
+NDIV.US,D,20230425,000000,25.5,25.5,25.1799,25.19,1788,0
+NDIV.US,D,20230426,000000,24.885,24.89,24.67,24.776,4788,0
+NDIV.US,D,20230427,000000,24.77,24.96,24.7,24.8849,4689,0
+NDIV.US,D,20230428,000000,25.0599,25.48,25.0599,25.3863,2282,0
+NDIV.US,D,20230501,000000,25.365,25.365,25.2315,25.2633,1623,0
+NDIV.US,D,20230502,000000,24.9699,24.9699,24.2501,24.4752,5335,0
+NDIV.US,D,20230503,000000,24.69,24.69,24.25,24.2739,3877,0
+NDIV.US,D,20230504,000000,24.01,24.3,24,24.0514,2097,0
+NDIV.US,D,20230505,000000,24.85,24.9136,24.75,24.9136,1996,0
+NDIV.US,D,20230508,000000,25.2,25.31,24.9672,24.9672,4771,0
+NDIV.US,D,20230509,000000,24.9,24.99,24.79,24.8894,3751,0
+NDIV.US,D,20230510,000000,24.889,24.889,24.73,24.8333,2789,0
+NDIV.US,D,20230511,000000,24.45,24.57,24.36,24.5429,1852,0
+NDIV.US,D,20230512,000000,24.73,24.73,24.45,24.6535,15309,0
+NDIV.US,D,20230515,000000,24.82,24.98,24.785,24.9307,6323,0
+NDIV.US,D,20230516,000000,24.77,24.77,24.4677,24.4677,3112,0
+NDIV.US,D,20230517,000000,24.56,24.85,24.515,24.7698,3748,0
+NDIV.US,D,20230518,000000,24.59,24.9489,24.505,24.9489,6157,0
+NDIV.US,D,20230519,000000,25.125,25.14,24.93,25.0035,4596,0
+NDIV.US,D,20230522,000000,25.06,25.2,25.06,25.1181,2878,0
+NDIV.US,D,20230523,000000,25.12,25.3936,25.12,25.1491,3039,0
+NDIV.US,D,20230524,000000,25.0705,25.1,24.95,24.9739,1680,0
+NDIV.US,D,20230525,000000,25.24,25.24,24.439,24.5071,2683,0
+NDIV.US,D,20230526,000000,24.322,24.37,24.26,24.3554,3842,0
+NDIV.US,D,20230530,000000,24.52,24.52,23.9,24.0394,5303,0
+NDIV.US,D,20230531,000000,23.8,23.8,23.67,23.7199,1812,0
+NDIV.US,D,20230601,000000,23.7681,24.18,23.7681,24.0278,2908,0
+NDIV.US,D,20230602,000000,24.5393,24.9,24.5393,24.86,1498,0
+NDIV.US,D,20230605,000000,25.0974,25.0974,24.7194,24.7194,665,0
+NDIV.US,D,20230606,000000,24.84,24.9484,24.33,24.9484,903,0
+NDIV.US,D,20230607,000000,25.3586,25.4485,25.33,25.4485,1945,0
+NDIV.US,D,20230608,000000,25.46,25.51,25.37,25.4358,11057,0
+NDIV.US,D,20230609,000000,25.69,25.69,25.3,25.3453,1073,0
+NDIV.US,D,20230612,000000,25.52,25.52,25.1202,25.2071,1506,0
+NDIV.US,D,20230613,000000,25.705,25.7101,25.4781,25.4781,1596,0
+NDIV.US,D,20230614,000000,25.75,25.75,25.29,25.3707,2907,0
+NDIV.US,D,20230615,000000,25.12,25.82,25.12,25.7287,16345,0
+NDIV.US,D,20230616,000000,25.7,25.77,25.7,25.7535,5884,0
+NDIV.US,D,20230620,000000,25.27,25.36,25.2057,25.3454,3587,0
+NDIV.US,D,20230621,000000,25.33,25.62,25.32,25.5516,4064,0
+NDIV.US,D,20230622,000000,25.21,25.22,25.17,25.1867,2683,0
+NDIV.US,D,20230623,000000,25,25,24.8025,24.88,15820,0
+NDIV.US,D,20230626,000000,25.34,25.35,25.1742,25.2386,2851,0
+NDIV.US,D,20230627,000000,25.09,25.3206,25.09,25.3206,2046,0
+NDIV.US,D,20230628,000000,25.42,25.42,24.9799,25.1711,7999,0
+NDIV.US,D,20230629,000000,25.33,25.48,25.24,25.4468,6126,0
+NDIV.US,D,20230630,000000,25.52,25.65,25.46,25.5498,2761,0
+NDIV.US,D,20230703,000000,25.835,25.8372,25.76,25.7984,2209,0
+NDIV.US,D,20230705,000000,25.86,25.86,25.49,25.5136,8088,0
+NDIV.US,D,20230706,000000,25.275,25.275,24.84,25.0203,3407,0
+NDIV.US,D,20230707,000000,25.205,25.69,25.205,25.5007,961,0
+NDIV.US,D,20230710,000000,25.55,25.67,25.48,25.5554,2249,0
+NDIV.US,D,20230711,000000,25.7,26.03,25.7,26.0267,5074,0
+NDIV.US,D,20230712,000000,26.4,26.4,26.22,26.281,7160,0
+NDIV.US,D,20230713,000000,26.5491,26.57,26.3694,26.4933,1551,0
+NDIV.US,D,20230714,000000,26.1423,26.1423,25.8405,25.8405,1035,0
+NDIV.US,D,20230717,000000,25.8,25.88,25.7769,25.7769,3297,0
+NDIV.US,D,20230718,000000,25.65,26.23,25.65,26.1684,1238,0
+NDIV.US,D,20230719,000000,25.91,26.3399,25.91,26.264,848,0
+NDIV.US,D,20230720,000000,26.3001,26.42,26.3001,26.42,10188,0
+NDIV.US,D,20230721,000000,26.88,26.88,26.42,26.4739,1696,0
+NDIV.US,D,20230724,000000,26.79,26.82,26.6467,26.7322,939,0
+NDIV.US,D,20230725,000000,26.97,27,26.97,26.9735,1300,0
+NDIV.US,D,20230726,000000,26.89,26.92,26.872,26.8955,2416,0
+NDIV.US,D,20230727,000000,26.6495,26.79,26.401,26.401,1526,0
+NDIV.US,D,20230728,000000,26.4215,26.6611,26.4215,26.6611,2798,0
+NDIV.US,D,20230731,000000,27.0399,27.0399,27.01,27.0333,872,0
+NDIV.US,D,20230801,000000,26.8,26.85,26.6,26.8181,2333,0
+NDIV.US,D,20230802,000000,26.83,26.83,26.2322,26.3511,1403,0
+NDIV.US,D,20230803,000000,26.32,26.63,26.32,26.521,2417,0
+NDIV.US,D,20230804,000000,26.8,26.97,26.6278,26.6278,1999,0
+NDIV.US,D,20230807,000000,26.7,26.83,26.7,26.801,3031,0
+NDIV.US,D,20230808,000000,26.4,26.84,26.4,26.8028,1857,0
+NDIV.US,D,20230809,000000,27.34,27.34,26.9922,26.9922,2067,0
+NDIV.US,D,20230810,000000,26.99,27.1,26.87,26.9364,1383,0
+NDIV.US,D,20230811,000000,26.9442,27.1,26.9442,26.9879,1021,0
+NDIV.US,D,20230814,000000,27.27,27.27,26.64,26.7502,3304,0
+NDIV.US,D,20230815,000000,26.52,26.57,26.3158,26.3158,6534,0
+NDIV.US,D,20230816,000000,26.37,26.5,26.2387,26.25,8505,0
+NDIV.US,D,20230817,000000,26.11,26.71,26.11,26.47,4037,0
+NDIV.US,D,20230818,000000,26.342,26.57,26.34,26.5634,2942,0
+NDIV.US,D,20230821,000000,26.68,26.76,26.504,26.6091,10483,0
+NDIV.US,D,20230822,000000,26.5925,26.5925,26.52,26.5474,3181,0
+NDIV.US,D,20230823,000000,26.5,26.59,26.3262,26.55,4287,0
+NDIV.US,D,20230824,000000,26.5799,26.5799,26.4312,26.4312,414,0
+NDIV.US,D,20230825,000000,26.5,26.5496,26.36,26.5496,4031,0
+NDIV.US,D,20230828,000000,26.8475,26.8475,26.705,26.7867,1079,0
+NDIV.US,D,20230829,000000,26.69,26.846,26.655,26.846,1371,0
+NDIV.US,D,20230830,000000,26.975,26.99,26.9398,26.9398,1779,0
+NDIV.US,D,20230831,000000,26.9661,26.9661,26.8384,26.8611,1336,0
+NDIV.US,D,20230901,000000,27.22,27.3,27.1801,27.2634,3978,0
+NDIV.US,D,20230905,000000,27.4136,27.42,27.1889,27.1889,6253,0
+NDIV.US,D,20230906,000000,27.15,27.15,26.85,26.9989,3884,0
+NDIV.US,D,20230907,000000,27.01,27.02,26.8777,26.8796,2726,0
+NDIV.US,D,20230908,000000,27.145,27.145,27.0751,27.0751,443,0
+NDIV.US,D,20230911,000000,26.98,27.12,26.9137,26.9137,1015,0
+NDIV.US,D,20230912,000000,27.22,27.36,27.13,27.2701,9662,0
+NDIV.US,D,20230913,000000,27.25,27.25,27.09,27.1585,1706,0
+NDIV.US,D,20230914,000000,27.57,27.61,27.5506,27.5506,4491,0
+NDIV.US,D,20230915,000000,27.55,27.55,27.364,27.364,6702,0
+NDIV.US,D,20230918,000000,27,27.43,27,27.38,26984,0
+NDIV.US,D,20230919,000000,27.48,27.48,27.17,27.2255,8583,0
+NDIV.US,D,20230920,000000,27.31,27.31,27.0902,27.0902,647,0
+NDIV.US,D,20230921,000000,27,27,26.6261,26.6261,2827,0
+NDIV.US,D,20230922,000000,26.7,26.79,26.6371,26.6371,3224,0
+NDIV.US,D,20230925,000000,26.5462,26.89,26.5462,26.8832,5663,0
+NDIV.US,D,20230926,000000,26.74,26.74,26.54,26.5527,3626,0
+NDIV.US,D,20230927,000000,26.6417,26.78,26.6417,26.7494,3106,0
+NDIV.US,D,20230928,000000,26.9488,26.9488,26.78,26.8859,792,0
+NDIV.US,D,20230929,000000,26.9,26.9,26.58,26.62,1812,0
+NDIV.US,D,20231002,000000,26.1855,26.24,25.87,25.9669,4671,0
+NDIV.US,D,20231003,000000,25.6777,25.7398,25.6777,25.7398,1212,0
+NDIV.US,D,20231004,000000,25.2401,25.3,25.045,25.17,5212,0
+NDIV.US,D,20231005,000000,25.205,25.21,25.15,25.175,1522,0
+NDIV.US,D,20231006,000000,25.28,25.597,25.28,25.597,347,0
+NDIV.US,D,20231009,000000,25.7,26.33,25.7,26.244,1691,0
+NDIV.US,D,20231010,000000,26.17,26.575,26.17,26.51,2434,0
+NDIV.US,D,20231011,000000,26.51,26.561,26.36,26.561,1219,0
+NDIV.US,D,20231012,000000,26.61,26.61,26.4748,26.5005,757,0
+NDIV.US,D,20231013,000000,26.8601,26.94,26.8601,26.8728,4820,0
+NDIV.US,D,20231016,000000,27.159,27.159,27.159,27.159,367,0
+NDIV.US,D,20231017,000000,27.27,27.38,27.27,27.3596,2556,0
+NDIV.US,D,20231018,000000,27.7,27.7,27.25,27.34,6220,0
+NDIV.US,D,20231019,000000,27.51,27.51,27.17,27.222,690,0
+NDIV.US,D,20231020,000000,26.92,26.92,26.8919,26.8919,1095,0
+NDIV.US,D,20231023,000000,26.5069,26.7,26.47,26.5081,2056,0
+NDIV.US,D,20231024,000000,26.6999,26.6999,26.487,26.487,3192,0
+NDIV.US,D,20231025,000000,26.73,26.73,26.39,26.43,11048,0
+NDIV.US,D,20231026,000000,26.35,26.4336,26.2704,26.4336,865,0
+NDIV.US,D,20231027,000000,26.65,26.65,26.0301,26.0838,1275,0
+NDIV.US,D,20231030,000000,26.23,26.23,25.9688,26.1182,7194,0
+NDIV.US,D,20231031,000000,26.15,26.15,26.06,26.0999,682,0
+NDIV.US,D,20231101,000000,26.195,26.24,26.18,26.1951,1739,0
+NDIV.US,D,20231102,000000,26.7901,26.9491,26.7901,26.9491,9499,0
+NDIV.US,D,20231103,000000,27.11,27.11,26.97,26.97,2318,0
+NDIV.US,D,20231106,000000,27,27,26.7825,26.7825,2363,0
+NDIV.US,D,20231107,000000,26.5,26.5,26.26,26.2621,4909,0
+NDIV.US,D,20231108,000000,26.03,26.03,25.86,25.86,1975,0
+NDIV.US,D,20231109,000000,26.04,26.0612,25.8665,25.8665,2263,0
+NDIV.US,D,20231110,000000,25.88,26.175,25.87,26.175,5622,0
+NDIV.US,D,20231113,000000,26.44,26.44,26.1801,26.32,2274,0
+NDIV.US,D,20231114,000000,26.9,26.9,26.79,26.7985,397,0
+NDIV.US,D,20231115,000000,26.9999,27.0115,26.8655,26.8655,1402,0
+NDIV.US,D,20231116,000000,26.5417,26.5547,26.3714,26.5547,7098,0
+NDIV.US,D,20231117,000000,26.6,27.01,26.55,26.9555,4734,0
+NDIV.US,D,20231120,000000,27.1598,27.1598,27.01,27.01,4271,0
+NDIV.US,D,20231121,000000,27.15,27.16,27.0365,27.0365,805,0
+NDIV.US,D,20231122,000000,26.72,27.0115,26.72,27.0115,716,0
+NDIV.US,D,20231124,000000,27.1774,27.2001,27.1396,27.1396,5601,0
+NDIV.US,D,20231127,000000,27.07,27.07,26.89,27.0206,2142,0
+NDIV.US,D,20231128,000000,26.9,27.12,26.9,27.0202,1753,0
+NDIV.US,D,20231129,000000,26.97,27.095,26.97,26.98,2329,0
+NDIV.US,D,20231130,000000,27.02,27.1215,27.005,27.1215,4990,0
+NDIV.US,D,20231201,000000,27,27.5,27,27.442,2637,0
+NDIV.US,D,20231204,000000,27.26,27.2685,27.22,27.2685,2331,0
+NDIV.US,D,20231205,000000,27.1,27.1,26.8549,26.8549,2860,0
+NDIV.US,D,20231206,000000,27.16,27.16,26.5194,26.5194,3932,0
+NDIV.US,D,20231207,000000,26.33,26.59,26.33,26.48,57269,0
+NDIV.US,D,20231208,000000,26.7618,26.7849,26.7618,26.7849,713,0
+NDIV.US,D,20231211,000000,26.6924,26.755,26.59,26.6682,7979,0
+NDIV.US,D,20231212,000000,26.41,26.41,26.19,26.2917,4580,0
+NDIV.US,D,20231213,000000,26.2317,26.92,26.2317,26.901,4747,0
+NDIV.US,D,20231214,000000,27.09,27.535,27.09,27.39,1125,0
+NDIV.US,D,20231215,000000,27.19,27.27,27.1888,27.2375,2815,0
+NDIV.US,D,20231218,000000,27.6364,27.6364,27.4676,27.4676,1762,0
+NDIV.US,D,20231219,000000,27.6499,27.7486,27.6499,27.7486,1572,0
+NDIV.US,D,20231220,000000,27.9,27.9,27.4461,27.4461,2062,0
+NDIV.US,D,20231221,000000,27.6,27.7631,27.6,27.7631,904,0
+NDIV.US,D,20231222,000000,28.08,28.0899,27.9085,27.9085,13803,0
+NDIV.US,D,20231226,000000,28.01,28.27,28.01,28.1895,1000,0
+NDIV.US,D,20231227,000000,28.06,28.07,27.9,27.9512,8179,0
+NDIV.US,D,20231228,000000,28.0399,28.0399,27.7324,27.7324,507,0
+NDIV.US,D,20231229,000000,27.675,27.675,27.59,27.5934,1817,0
+NDIV.US,D,20240102,000000,28,28,27.63,27.646,5747,0
+NDIV.US,D,20240103,000000,27.48,27.9,27.48,27.7531,33570,0
+NDIV.US,D,20240104,000000,28.14,28.14,27.5233,27.5233,389,0
+NDIV.US,D,20240105,000000,27.88,27.88,27.52,27.5839,5571,0
+NDIV.US,D,20240108,000000,27.18,27.54,27.08,27.537,2959,0
+NDIV.US,D,20240109,000000,27.06,27.21,27.01,27.1066,7466,0
+NDIV.US,D,20240110,000000,26.89,26.9897,26.87,26.9226,2665,0
+NDIV.US,D,20240111,000000,26.82,26.8934,26.77,26.8934,5053,0
+NDIV.US,D,20240112,000000,27.13,27.13,27.02,27.0545,77052,0
+NDIV.US,D,20240116,000000,27,27,26.5694,26.63,5060,0
+NDIV.US,D,20240117,000000,26.29,26.2901,26.1987,26.2511,1843,0
+NDIV.US,D,20240118,000000,26.35,26.35,26.1048,26.2769,6456,0
+NDIV.US,D,20240119,000000,26.16,26.2971,26.16,26.2971,6291,0
+NDIV.US,D,20240122,000000,26.45,26.45,26.2499,26.363,5253,0
+NDIV.US,D,20240123,000000,26.23,26.63,26.23,26.4697,8991,0
+NDIV.US,D,20240124,000000,26.4958,26.4958,26.4958,26.4958,373,0
+NDIV.US,D,20240125,000000,26.51,26.84,26.51,26.82,2752,0
+NDIV.US,D,20240126,000000,26.8658,27.01,26.8536,27.01,1431,0
+NDIV.US,D,20240129,000000,26.63,26.8986,26.63,26.8986,1939,0
+NDIV.US,D,20240130,000000,27.08,27.08,26.81,27.0226,962,0
+NDIV.US,D,20240131,000000,26.97,27.01,26.58,26.5853,2162,0
+NDIV.US,D,20240201,000000,26.86,26.8792,26.7047,26.7047,1893,0
+NDIV.US,D,20240202,000000,26.48,26.5,26.3606,26.4417,3173,0
+NDIV.US,D,20240205,000000,26.69,26.69,25.99,26.2517,4056,0
+NDIV.US,D,20240206,000000,26.29,26.35,26.29,26.3,2800,0
+NDIV.US,D,20240207,000000,26.35,26.35,26.235,26.3012,4117,0
+NDIV.US,D,20240208,000000,26.34,26.34,26.16,26.2982,2112,0
+NDIV.US,D,20240209,000000,26.05,26.16,26.05,26.1252,2178,0
+NDIV.US,D,20240212,000000,26.35,26.5993,26.35,26.5497,2222,0
+NDIV.US,D,20240213,000000,26.09,26.2301,25.9606,26.1199,2162,0
+NDIV.US,D,20240214,000000,26.23,26.23,26.15,26.1785,6870,0
+NDIV.US,D,20240215,000000,26.4701,26.8438,26.4701,26.749,6239,0
+NDIV.US,D,20240216,000000,26.9593,27.01,26.9593,26.966,744,0
+NDIV.US,D,20240220,000000,27.26,27.26,26.8,26.8344,3025,0
+NDIV.US,D,20240221,000000,27.12,27.12,27.055,27.1173,1274,0
+NDIV.US,D,20240222,000000,26.95,27.235,26.95,27.15,3312,0
+NDIV.US,D,20240223,000000,27.18,27.18,27.1472,27.1472,496,0
+NDIV.US,D,20240226,000000,27.06,27.06,26.94,27.0051,562,0
+NDIV.US,D,20240227,000000,26.9793,26.9793,26.94,26.9575,646,0
+NDIV.US,D,20240228,000000,26.95,26.95,26.7688,26.7688,651,0
+NDIV.US,D,20240229,000000,27.15,27.15,26.99,26.9922,5496,0
+NDIV.US,D,20240301,000000,27.15,27.3999,27.15,27.3306,4260,0
+NDIV.US,D,20240304,000000,27.98,27.98,27.2159,27.2159,5683,0
+NDIV.US,D,20240305,000000,27.47,27.49,27.3246,27.3246,1385,0
+NDIV.US,D,20240306,000000,27.63,27.64,27.4901,27.4901,588,0
+NDIV.US,D,20240307,000000,27.78,27.78,27.63,27.6902,2165,0
+NDIV.US,D,20240308,000000,27.65,27.65,27.59,27.6183,2286,0
+NDIV.US,D,20240311,000000,27.5,27.7455,27.5,27.7455,835,0
+NDIV.US,D,20240312,000000,28.04,28.04,27.6202,27.7794,4742,0
+NDIV.US,D,20240313,000000,28.06,28.3,28.06,28.1417,4264,0
+NDIV.US,D,20240314,000000,27.82,27.9566,27.82,27.9566,953,0
+NDIV.US,D,20240315,000000,28.3,28.3,28.03,28.0842,7647,0
+NDIV.US,D,20240318,000000,28.12,28.2092,28.1149,28.2092,5755,0
+NDIV.US,D,20240319,000000,28.1,28.43,28.1,28.31,3460,0
+NDIV.US,D,20240320,000000,28.456,28.6437,28.43,28.6437,752,0
+NDIV.US,D,20240321,000000,28.86,28.8698,28.7203,28.7708,11231,0
+NDIV.US,D,20240322,000000,29.07,29.07,28.5999,28.5999,6555,0
+NDIV.US,D,20240325,000000,28.29,28.89,28.29,28.8164,4164,0
+NDIV.US,D,20240326,000000,28.59,28.59,28.4345,28.4345,3648,0
+NDIV.US,D,20240327,000000,28.6308,28.8099,28.6308,28.763,2931,0
+NDIV.US,D,20240328,000000,28.77,29.1508,28.77,29.1508,1975,0
+NDIV.US,D,20240401,000000,30.57,30.57,29.1099,29.26,5105,0
+NDIV.US,D,20240402,000000,29.41,29.4707,29.3,29.4707,5543,0
+NDIV.US,D,20240403,000000,29.65,29.76,29.635,29.7527,5372,0
+NDIV.US,D,20240404,000000,30,30,29.65,29.6544,5402,0
+NDIV.US,D,20240405,000000,29.93,29.93,29.59,29.8041,11323,0
+NDIV.US,D,20240408,000000,29.9301,30.04,29.8701,29.9455,8508,0
+NDIV.US,D,20240409,000000,30.0344,30.1199,29.93,30.0134,1578,0
+NDIV.US,D,20240410,000000,29.9,29.9,29.67,29.8799,3866,0
+NDIV.US,D,20240411,000000,29.95,29.95,29.45,29.6975,4475,0
+NDIV.US,D,20240412,000000,29.9033,30,29.3563,29.3563,15356,0
+NDIV.US,D,20240415,000000,29.68,29.68,29.09,29.1191,3501,0
+NDIV.US,D,20240416,000000,29,29,28.71,28.7713,1803,0
+NDIV.US,D,20240417,000000,29.09,29.09,28.71,28.83,2404,0
+NDIV.US,D,20240418,000000,29.0299,29.125,28.71,28.841,6411,0
+NDIV.US,D,20240419,000000,29.09,29.22,29.08,29.1101,4076,0
+NDIV.US,D,20240422,000000,29.23,29.33,29.1055,29.2421,2907,0
+NDIV.US,D,20240423,000000,29.1081,29.28,29.1081,29.2505,1070,0
+NDIV.US,D,20240424,000000,30.3,30.3,29.14,29.3022,3136,0
+NDIV.US,D,20240425,000000,29.74,29.74,29.0323,29.3466,3708,0
+NDIV.US,D,20240426,000000,29.31,29.35,29.12,29.2815,10975,0
+NDIV.US,D,20240429,000000,29.3528,29.45,29.32,29.4476,5614,0
+NDIV.US,D,20240430,000000,29.2501,29.32,28.7938,28.7938,5286,0
+NDIV.US,D,20240501,000000,28.4399,28.8989,28.34,28.8989,3694,0
+NDIV.US,D,20240502,000000,28.76,28.91,28.76,28.7762,1667,0
+NDIV.US,D,20240503,000000,28.9965,29.05,28.84,28.9915,3819,0
+NDIV.US,D,20240506,000000,29.2717,29.31,29.16,29.2304,4391,0
+NDIV.US,D,20240507,000000,29.43,29.43,29.31,29.4158,5355,0
+NDIV.US,D,20240508,000000,29.42,29.57,29.4162,29.4956,6022,0
+NDIV.US,D,20240509,000000,29.73,29.82,29.58,29.81,4548,0
+NDIV.US,D,20240510,000000,29.6892,29.69,29.5548,29.68,912,0
+NDIV.US,D,20240513,000000,29.57,29.59,29.5639,29.5639,751,0
+NDIV.US,D,20240514,000000,29.63,29.78,29.57,29.7161,2429,0
+NDIV.US,D,20240515,000000,29.5489,29.6033,29.5201,29.6033,1166,0
+NDIV.US,D,20240516,000000,29.7,29.7,29.555,29.59,3794,0
+NDIV.US,D,20240517,000000,29.55,29.72,29.43,29.7116,1766,0
+NDIV.US,D,20240520,000000,29.845,29.9,29.7201,29.8344,2249,0
+NDIV.US,D,20240521,000000,29.81,29.81,29.6915,29.7139,784,0
+NDIV.US,D,20240522,000000,29.4192,29.52,29.2994,29.3408,2967,0
+NDIV.US,D,20240523,000000,29.8,29.8,29.0464,29.0464,1132,0
+NDIV.US,D,20240524,000000,29.225,29.28,29.1001,29.1412,2528,0
+NDIV.US,D,20240528,000000,29.45,29.45,29.26,29.3464,1223,0
+NDIV.US,D,20240529,000000,29.31,29.31,28.8901,28.9527,1158,0
+NDIV.US,D,20240530,000000,28.88,28.94,28.8277,28.9398,1359,0
+NDIV.US,D,20240531,000000,29.09,29.36,28.98,29.3566,2182,0
+NDIV.US,D,20240603,000000,29.46,29.46,28.802,28.854,2737,0
+NDIV.US,D,20240604,000000,28.4502,28.63,28.4301,28.6286,1908,0
+NDIV.US,D,20240605,000000,28.48,28.73,28.48,28.7279,1540,0
+NDIV.US,D,20240606,000000,28.7,28.8408,28.69,28.8408,2414,0
+NDIV.US,D,20240607,000000,28.87,28.94,28.6758,28.6758,1098,0
+NDIV.US,D,20240610,000000,28.89,28.935,28.6501,28.9286,1702,0
+NDIV.US,D,20240611,000000,28.81,28.8699,28.8071,28.8071,790,0
+NDIV.US,D,20240612,000000,28.8,28.8,28.71,28.7679,2441,0
+NDIV.US,D,20240613,000000,28.46,28.48,28.42,28.4386,1304,0
+NDIV.US,D,20240614,000000,28.36,28.36,27.998,28.0735,25870,0
+NDIV.US,D,20240617,000000,27.87,28.15,27.87,28.1114,6081,0
+NDIV.US,D,20240618,000000,28.3758,28.3758,28.22,28.2542,4215,0
+NDIV.US,D,20240620,000000,28.13,28.53,28.0001,28.4388,6739,0
+NDIV.US,D,20240621,000000,28.5199,28.5199,28.3884,28.3884,964,0
+NDIV.US,D,20240624,000000,28.78,29.0058,28.78,29.0058,1890,0
+NDIV.US,D,20240625,000000,28.7205,28.8799,28.7205,28.877,2776,0
+NDIV.US,D,20240626,000000,28.6,28.7839,28.6,28.7839,1261,0
+NDIV.US,D,20240627,000000,28.735,28.735,28.6599,28.6767,2199,0
+NDIV.US,D,20240628,000000,28.81,28.81,28.7299,28.7646,979,0
+NDIV.US,D,20240701,000000,28.71,29.0091,28.7,28.7,15092,0
+NDIV.US,D,20240702,000000,28.91,28.99,28.6994,28.8036,6639,0
+NDIV.US,D,20240703,000000,29.04,29.07,29.0204,29.0204,2458,0
+NDIV.US,D,20240705,000000,28.96,28.96,28.69,28.82,4567,0
+NDIV.US,D,20240708,000000,28.72,28.72,28.6401,28.6865,1274,0
+NDIV.US,D,20240709,000000,28.53,28.6401,28.53,28.586,1055,0
+NDIV.US,D,20240710,000000,28.39,28.65,28.39,28.6383,887,0
+NDIV.US,D,20240711,000000,28.85,28.891,28.73,28.891,2455,0
+NDIV.US,D,20240712,000000,29.0299,29.09,28.969,29.0423,4249,0
+NDIV.US,D,20240715,000000,29.19,29.305,29,29.1821,4671,0
+NDIV.US,D,20240716,000000,29.206,29.3309,29.206,29.3309,569,0
+NDIV.US,D,20240717,000000,29.65,29.65,29.4803,29.4803,2978,0
+NDIV.US,D,20240718,000000,29.53,29.7,29.5075,29.5075,2094,0
+NDIV.US,D,20240719,000000,29.5,29.5,29.3713,29.4274,6851,0
+NDIV.US,D,20240722,000000,29.343,29.53,29.2539,29.4745,10464,0
+NDIV.US,D,20240723,000000,29.32,29.32,29.18,29.2577,3080,0
+NDIV.US,D,20240724,000000,29.0899,29.0899,28.9175,28.9175,3386,0
+NDIV.US,D,20240725,000000,28.88,29.2099,28.88,29.012,3070,0
+NDIV.US,D,20240726,000000,29.21,29.24,28.9303,29.1622,1760,0
+NDIV.US,D,20240729,000000,29.14,29.14,28.93,29.0405,1608,0
+NDIV.US,D,20240730,000000,28.77,29.12,28.77,29.0993,1710,0
+NDIV.US,D,20240731,000000,29.48,29.48,29.25,29.3563,2303,0
+NDIV.US,D,20240801,000000,29.36,29.41,28.7,28.8441,21950,0
+NDIV.US,D,20240802,000000,28.7,28.7,27.72,27.9552,99669,0
+NDIV.US,D,20240805,000000,27.12,27.4699,27.03,27.3,9952,0
+NDIV.US,D,20240806,000000,27.49,27.81,27.49,27.781,1446,0
+NDIV.US,D,20240807,000000,28.12,28.19,27.7555,27.7555,937,0
+NDIV.US,D,20240808,000000,27.946,28.1886,27.946,28.1886,2548,0
+NDIV.US,D,20240809,000000,28.1354,28.165,28.0741,28.1146,1034,0
+NDIV.US,D,20240812,000000,28.33,28.34,28.0869,28.17,2013,0
+NDIV.US,D,20240813,000000,28.11,28.1256,28.11,28.1256,385,0
+NDIV.US,D,20240814,000000,28.13,28.3613,28.13,28.3613,2044,0
+NDIV.US,D,20240815,000000,28.2,28.74,28.2,28.6621,3780,0
+NDIV.US,D,20240816,000000,28.58,28.8509,28.58,28.8509,1586,0
+NDIV.US,D,20240819,000000,29.0548,29.0548,29.0548,29.0548,189,0
+NDIV.US,D,20240820,000000,28.7,28.7,28.5401,28.5846,1720,0
+NDIV.US,D,20240821,000000,28.61,28.6445,28.61,28.6445,369,0
+NDIV.US,D,20240822,000000,28.7,28.7,28.5746,28.5746,248,0
+NDIV.US,D,20240823,000000,28.76,29.0532,28.76,29.0532,943,0
+NDIV.US,D,20240826,000000,29.53,29.54,29.32,29.3317,2992,0
+NDIV.US,D,20240827,000000,29.1119,29.1119,29.1119,29.1119,298,0
+NDIV.US,D,20240828,000000,29.03,29.03,28.86,28.9399,1463,0
+NDIV.US,D,20240829,000000,28.975,29.134,28.975,29.134,751,0
+NDIV.US,D,20240830,000000,29.025,29.1998,28.95,29.1998,4983,0
+NDIV.US,D,20240903,000000,29.6,29.6,28.35,28.5,2764,0
+NDIV.US,D,20240904,000000,28.6217,28.69,28.39,28.3911,1101,0
+NDIV.US,D,20240905,000000,28.435,28.44,28.33,28.3389,1157,0
+NDIV.US,D,20240906,000000,28.36,28.475,27.94,28.0089,6544,0
+NDIV.US,D,20240909,000000,27.97,28.295,27.97,28.1268,4825,0
+NDIV.US,D,20240910,000000,27.8699,27.8699,27.6818,27.845,4698,0
+NDIV.US,D,20240911,000000,27.78,27.86,27.57,27.8455,1963,0
+NDIV.US,D,20240912,000000,27.9801,28.0445,27.9801,28.0445,1083,0
+NDIV.US,D,20240913,000000,28.255,28.3,28.17,28.2823,3321,0
+NDIV.US,D,20240916,000000,28.36,28.5199,28.36,28.5045,2462,0
+NDIV.US,D,20240917,000000,28.61,28.67,28.56,28.5906,1882,0
+NDIV.US,D,20240918,000000,28.61,28.8,28.53,28.5568,886,0
+NDIV.US,D,20240919,000000,28.65,28.81,28.64,28.6789,992,0
+NDIV.US,D,20240920,000000,28.48,28.6087,28.47,28.5057,1470,0
+NDIV.US,D,20240923,000000,28.765,28.8101,28.765,28.7682,1516,0
+NDIV.US,D,20240924,000000,28.8,29.1199,28.8,29.0165,2253,0
+NDIV.US,D,20240925,000000,28.713,28.7193,28.705,28.7069,1223,0
+NDIV.US,D,20240926,000000,28.594,28.594,28.4467,28.4467,1406,0
+NDIV.US,D,20240927,000000,28.55,28.5579,28.45,28.5579,1007,0
+NDIV.US,D,20240930,000000,28.43,28.5647,28.43,28.5647,748,0
+NDIV.US,D,20241001,000000,28.8528,28.94,28.78,28.9023,1357,0
+NDIV.US,D,20241002,000000,29.27,29.27,28.95,29.1099,4032,0
+NDIV.US,D,20241003,000000,28.9599,29.3388,28.89,29.3388,2521,0
+NDIV.US,D,20241004,000000,29.4558,29.55,29.39,29.5183,2591,0
+NDIV.US,D,20241007,000000,29.6,29.62,29.49,29.5407,2556,0
+NDIV.US,D,20241008,000000,29.39,29.39,28.93,29.0296,10753,0
+NDIV.US,D,20241009,000000,28.905,29.0792,28.905,29.0792,574,0
+NDIV.US,D,20241010,000000,29.02,29.275,29.02,29.2563,3971,0
+NDIV.US,D,20241011,000000,29.38,29.43,29.38,29.4123,1284,0
+NDIV.US,D,20241014,000000,29.2,29.3684,29.2,29.3408,8760,0
+NDIV.US,D,20241015,000000,28.97,28.97,28.7446,28.7446,426,0
+NDIV.US,D,20241016,000000,28.86,28.887,28.8394,28.8394,911,0
+NDIV.US,D,20241017,000000,28.845,28.88,28.845,28.8462,1171,0
+NDIV.US,D,20241018,000000,28.77,28.8591,28.65,28.8591,1610,0
+NDIV.US,D,20241021,000000,28.96,28.96,28.62,28.62,2235,0
+NDIV.US,D,20241022,000000,28.64,28.7177,28.64,28.7177,672,0
+NDIV.US,D,20241023,000000,28.51,28.5105,28.51,28.5105,580,0
+NDIV.US,D,20241024,000000,28.487623,28.6071,28.487623,28.6071,653,0
+NDIV.US,D,20241025,000000,28.5996,28.5996,28.5996,28.5996,412,0
+NDIV.US,D,20241028,000000,28.3713,28.4798,28.34,28.4463,1404,0
+NDIV.US,D,20241029,000000,28.22,28.23,28.095,28.2047,3064,0
+NDIV.US,D,20241030,000000,28.1101,28.252,28.1101,28.1938,2064,0
+NDIV.US,D,20241031,000000,28.24,28.24,28.1039,28.1039,697,0
+NDIV.US,D,20241101,000000,28.245,28.245,27.79,27.79,2625,0
+NDIV.US,D,20241104,000000,28.09,28.245,28.08,28.1172,1704,0
+NDIV.US,D,20241105,000000,28.2564,28.4099,28.2564,28.3327,901,0
+NDIV.US,D,20241106,000000,28.75,28.9266,28.74,28.9266,1101,0
+NDIV.US,D,20241107,000000,28.93,28.9403,28.9148,28.9148,1678,0
+NDIV.US,D,20241108,000000,28.7678,28.7678,28.55,28.7315,1835,0
+NDIV.US,D,20241111,000000,28.8201,28.9091,28.67,28.8764,3739,0
+NDIV.US,D,20241112,000000,28.8505,28.8505,28.445,28.4886,3324,0
+NDIV.US,D,20241113,000000,28.4601,28.68,28.4601,28.5851,1520,0
+NDIV.US,D,20241114,000000,28.8,28.8584,28.69,28.8584,1216,0
+NDIV.US,D,20241115,000000,29.0101,29.0112,28.92,28.92,5379,0
+NDIV.US,D,20241118,000000,28.94,29.2317,28.94,29.2317,3749,0
+NDIV.US,D,20241119,000000,29.23,29.23,29.16,29.2075,3441,0
+NDIV.US,D,20241120,000000,29.25,29.3459,29.14,29.3459,3028,0
+NDIV.US,D,20241121,000000,29.4,29.7706,29.4,29.7706,2137,0
+NDIV.US,D,20241122,000000,29.89,30.008,29.89,30.008,1865,0
+NDIV.US,D,20241125,000000,30,30,29.59,29.6582,15477,0
+NDIV.US,D,20241126,000000,29.46,29.5598,29.46,29.5031,2257,0
+NDIV.US,D,20241127,000000,29.56,29.6899,29.4741,29.4741,1351,0
+NDIV.US,D,20241129,000000,29.605,29.81,29.605,29.7401,1766,0
+NDIV.US,D,20241202,000000,29.6,29.6,29.29,29.4574,3658,0
+NDIV.US,D,20241203,000000,29.49,29.5646,29.49,29.5646,924,0
+NDIV.US,D,20241204,000000,29.41,29.4101,29.04,29.0501,7865,0
+NDIV.US,D,20241205,000000,29.22,29.3688,29.11,29.2362,3398,0
+NDIV.US,D,20241206,000000,29,29,28.67,28.7821,1960,0
+NDIV.US,D,20241209,000000,29.1755,29.1755,28.7497,28.7497,1512,0
+NDIV.US,D,20241210,000000,28.676,28.91,28.5381,28.5381,437,0
+NDIV.US,D,20241211,000000,28.61,28.86,28.61,28.8182,1229,0
+NDIV.US,D,20241212,000000,28.65,28.65,28.6,28.641,1303,0
+NDIV.US,D,20241213,000000,28.5,28.5,28.43,28.4821,1637,0
+NDIV.US,D,20241216,000000,28.17,28.17,27.82,27.887,4634,0
+NDIV.US,D,20241217,000000,27.69,27.7475,27.58,27.7475,3447,0
+NDIV.US,D,20241218,000000,27.635,27.635,26.87,26.9535,11546,0
+NDIV.US,D,20241219,000000,27.05,27.05,26.83,26.919,4561,0
+NDIV.US,D,20241220,000000,27.2826,27.2826,26.96,27.1704,1375,0
+NDIV.US,D,20241223,000000,27.12,27.37,27.12,27.35,2790,0
+NDIV.US,D,20241224,000000,27.43,27.63,27.43,27.6054,1937,0
+NDIV.US,D,20241226,000000,27.54,27.54,27.4439,27.4439,477,0
+NDIV.US,D,20241227,000000,27.46,27.53,27.26,27.4318,5592,0
+NDIV.US,D,20241230,000000,27.14,27.4001,27.12,27.4001,4945,0
+NDIV.US,D,20241231,000000,27.73,27.73,27.55,27.6643,2495,0
+NDIV.US,D,20250102,000000,28.1,28.17,27.96,28.17,1486,0
+NDIV.US,D,20250103,000000,28.25,28.26,28.25,28.2585,621,0
+NDIV.US,D,20250106,000000,28.63,28.63,28.26,28.3037,3438,0
+NDIV.US,D,20250107,000000,28.615,28.615,28.42,28.4498,6026,0
+NDIV.US,D,20250108,000000,28.4134,28.5829,28.375,28.5829,3374,0
+NDIV.US,D,20250110,000000,28.909,28.909,28.47,28.5537,2979,0
+NDIV.US,D,20250113,000000,28.88,29.0631,28.88,28.96,1534,0
+NDIV.US,D,20250114,000000,29,29.37,29,29.37,10101,0
+NDIV.US,D,20250115,000000,29.68,29.68,29.5601,29.578,4171,0
+NDIV.US,D,20250116,000000,29.6216,29.7299,29.58,29.6998,4611,0
+NDIV.US,D,20250117,000000,29.7799,29.89,29.73,29.8462,9752,0
+NDIV.US,D,20250121,000000,29.8741,30.37,29.8741,30.37,5315,0
+NDIV.US,D,20250122,000000,30.09,30.16,29.7706,29.7774,12354,0
+NDIV.US,D,20250123,000000,29.9254,29.9333,29.75,29.8785,3764,0
+NDIV.US,D,20250124,000000,30.005,30.005,29.7262,29.7262,6617,0
+NDIV.US,D,20250127,000000,29.5496,29.5496,29.1015,29.1846,4144,0
+NDIV.US,D,20250128,000000,29.15,29.29,29.15,29.276,1655,0
+NDIV.US,D,20250129,000000,29.35,29.4,29.28,29.3899,3346,0
+NDIV.US,D,20250130,000000,29.4499,29.4499,29.3873,29.3873,894,0
+NDIV.US,D,20250131,000000,29.53,29.53,28.9816,28.9816,9301,0
+NDIV.US,D,20250203,000000,28.54,28.9304,28.54,28.9304,1183,0
+NDIV.US,D,20250204,000000,29.13,29.4807,29.13,29.4807,2627,0
+NDIV.US,D,20250205,000000,29.41,29.4628,29.41,29.4628,1328,0
+NDIV.US,D,20250206,000000,29.47,29.54,29.2648,29.2648,1190,0
+NDIV.US,D,20250207,000000,29.2268,29.265,29.0707,29.0707,2264,0
+NDIV.US,D,20250210,000000,29.4032,29.58,29.4032,29.507,3468,0
+NDIV.US,D,20250211,000000,29.43,29.47,29.42,29.4549,2170,0
+NDIV.US,D,20250213,000000,28.96,29.31,28.96,29.1909,4439,0
+NDIV.US,D,20250214,000000,29.4,29.4299,29.26,29.2602,4309,0
+NDIV.US,D,20250218,000000,29.56,29.66,29.5434,29.5434,928,0
+NDIV.US,D,20250219,000000,29.7,29.7,29.5499,29.6157,1730,0
+NDIV.US,D,20250220,000000,29.585,29.6725,29.4941,29.6725,1576,0
+NDIV.US,D,20250221,000000,29.55,29.65,29.2,29.2867,2143,0
+NDIV.US,D,20250224,000000,28.9901,29.17,28.9901,29.14,1371,0
+NDIV.US,D,20250225,000000,29,29.15,28.88,29.0882,2467,0
+NDIV.US,D,20250226,000000,29.0501,29.08,28.965,29.03,1238,0
+NDIV.US,D,20250227,000000,28.8001,28.81,28.6013,28.6013,3028,0
+NDIV.US,D,20250228,000000,28.53,28.7847,28.53,28.7847,1283,0
+NDIV.US,D,20250303,000000,28.77,28.77,28.0488,28.0488,2605,0
+NDIV.US,D,20250304,000000,27.845,28.02,27.5,27.7664,5887,0
+NDIV.US,D,20250305,000000,27.95,27.9691,27.6,27.9691,2515,0
+NDIV.US,D,20250306,000000,27.74,27.74,27.6899,27.6899,471,0
+NDIV.US,D,20250307,000000,27.71,27.9987,27.71,27.9733,4111,0
+NDIV.US,D,20250310,000000,28.08,28.189,27.7503,27.8838,1601,0
+NDIV.US,D,20250311,000000,27.93,27.9412,27.73,27.9412,1285,0
+NDIV.US,D,20250312,000000,28.12,28.12,28.0123,28.0123,628,0
+NDIV.US,D,20250313,000000,28.12,28.12,27.82,27.9742,3437,0
+NDIV.US,D,20250314,000000,28.18,28.6909,28.18,28.6909,3289,0
+NDIV.US,D,20250317,000000,28.82,29.43,28.82,29.3465,2879,0
+NDIV.US,D,20250318,000000,29.5011,29.5021,29.32,29.5021,2050,0
+NDIV.US,D,20250319,000000,29.6999,29.74,29.49,29.7338,1020,0
+NDIV.US,D,20250320,000000,29.518,29.82,29.518,29.7337,14925,0
+NDIV.US,D,20250321,000000,29.55,29.55,29.26,29.376,4802,0
+NDIV.US,D,20250324,000000,29.525,29.72,29.4299,29.4602,3331,0
+NDIV.US,D,20250325,000000,29.67,29.67,29.4393,29.4393,1082,0
+NDIV.US,D,20250326,000000,29.65,29.65,29.51,29.51,2552,0
+NDIV.US,D,20250327,000000,29.25,29.5,29.25,29.5,3952,0
+NDIV.US,D,20250328,000000,28.99,29.0873,28.91,29.0873,2140,0
+NDIV.US,D,20250331,000000,29.01,29.09,28.88,28.9518,2512,0
+NDIV.US,D,20250401,000000,28.8008,29.0678,28.7006,29.0678,2339,0
+NDIV.US,D,20250403,000000,28.35,28.35,27.79,27.79,2593,0
+NDIV.US,D,20250404,000000,26.7,26.96,25.49,25.52,10912,0
+NDIV.US,D,20250407,000000,24.12,25.03,24.1111,24.889,6810,0
+NDIV.US,D,20250408,000000,25.475,25.475,24.05,24.05,1832,0
+NDIV.US,D,20250409,000000,23.77,25.9141,23.77,25.9141,3606,0
+NDIV.US,D,20250410,000000,25.09,25.095,24.58,24.7972,9654,0
+NDIV.US,D,20250411,000000,25.0785,25.5,24.85,25.5,2799,0
+NDIV.US,D,20250414,000000,25.98,26.06,25.72,25.9441,2590,0
+NDIV.US,D,20250415,000000,26.09,26.09,25.86,25.9244,3687,0
+NDIV.US,D,20250416,000000,26.0601,26.11,25.9401,26.0653,1124,0
+NDIV.US,D,20250417,000000,26.5,26.75,26.5,26.5352,2311,0
+NDIV.US,D,20250421,000000,26.2,26.41,25.87,26.1241,6622,0
+NDIV.US,D,20250422,000000,26.41,26.5928,26.41,26.5928,2176,0
+NDIV.US,D,20250423,000000,26.975,26.975,26.54,26.5525,2060,0
+NDIV.US,D,20250424,000000,26.88,26.9663,26.88,26.9663,1203,0
+NDIV.US,D,20250425,000000,26.85,26.9252,26.85,26.9252,784,0
+NDIV.US,D,20250428,000000,27.05,27.1157,26.98,27.1157,5237,0
+NDIV.US,D,20250429,000000,26.875,26.944,26.82,26.944,4879,0
+NDIV.US,D,20250430,000000,26.4,26.72,26.26,26.4248,1609,0
+NDIV.US,D,20250502,000000,26.76,26.87,26.59,26.86,4386,0
+NDIV.US,D,20250505,000000,26.5,26.55,26.12,26.12,3125,0
+NDIV.US,D,20250506,000000,26.27,26.27,26.03,26.05,1122,0
+NDIV.US,D,20250507,000000,25.8728,26.05,25.8,25.8883,3037,0
+NDIV.US,D,20250508,000000,26.429,26.78,26.36,26.54,5289,0
+NDIV.US,D,20250509,000000,26.86,26.86,26.67,26.79,2595,0
+NDIV.US,D,20250512,000000,27.88,27.88,27.67,27.67,1301,0
+NDIV.US,D,20250513,000000,27.8699,28.26,27.76,28.1828,3012,0
+NDIV.US,D,20250514,000000,28.04,28.0443,28.04,28.0443,596,0
+NDIV.US,D,20250515,000000,27.64,27.8423,27.64,27.8423,2721,0
+NDIV.US,D,20250516,000000,27.7491,27.909,27.6801,27.88,2346,0
+NDIV.US,D,20250519,000000,27.46,27.6729,27.46,27.6729,1987,0
+NDIV.US,D,20250520,000000,27.49,27.73,27.49,27.56,4540,0
+NDIV.US,D,20250521,000000,27.26,27.2899,26.8206,26.8206,4605,0
+NDIV.US,D,20250527,000000,27.26,27.32,27.03,27.3102,5215,0
+NDIV.US,D,20250528,000000,27.21,27.21,26.9083,26.9083,948,0
+NDIV.US,D,20250530,000000,26.695,26.8499,26.63,26.6886,3691,0
+NDIV.US,D,20250602,000000,26.76,26.76,26.62,26.711,4204,0
+NDIV.US,D,20250603,000000,27.54,27.54,26.8,27.5106,677,0
+NDIV.US,D,20250604,000000,27.69,27.69,27.21,27.2231,1756,0
+NDIV.US,D,20250605,000000,27.2799,27.4179,27.15,27.2141,1179,0
+NDIV.US,D,20250606,000000,27.76,27.76,27.64,27.7015,1067,0
+NDIV.US,D,20250609,000000,28.01,28.18,27.9924,27.9924,2518,0
+NDIV.US,D,20250610,000000,28.315,28.72,28.07,28.5838,4131,0
+NDIV.US,D,20250611,000000,28.83,29.03,28.66,28.9871,7075,0
+NDIV.US,D,20250612,000000,28.8201,28.9703,28.8201,28.9703,17760,0
+NDIV.US,D,20250613,000000,29.0601,29.191,28.99,29.1684,2577,0
+NDIV.US,D,20250616,000000,29.1599,29.24,29.111,29.2233,1992,0
+NDIV.US,D,20250617,000000,29.45,29.45,29.23,29.2615,3533,0
+NDIV.US,D,20250618,000000,29.16,29.24,28.9357,28.9357,1225,0
+NDIV.US,D,20250620,000000,28.96,29.03,28.75,28.8366,2685,0
+NDIV.US,D,20250623,000000,28.8,28.95,28.13,28.1511,2862,0
+NDIV.US,D,20250624,000000,28.0999,28.265,28.03,28.0907,3380,0
+NDIV.US,D,20250625,000000,27.79,27.86,27.72,27.7559,5977,0
+NDIV.US,D,20250626,000000,27.97,28.27,27.9639,28.1388,4655,0
+NDIV.US,D,20250627,000000,28.09,28.09,27.9598,27.9598,507,0
+NDIV.US,D,20250630,000000,27.87,27.87,27.75,27.7753,2844,0
+NDIV.US,D,20250701,000000,27.785,28.46,27.76,28.329,7009,0
+NDIV.US,D,20250702,000000,28.96,29.09,28.96,29.05,2278,0
+NDIV.US,D,20250703,000000,29.05,29.05,28.97,29.0493,326,0
+NDIV.US,D,20250707,000000,28.44,28.61,28.44,28.61,11483,0
+NDIV.US,D,20250708,000000,28.88,29.62,28.88,29.58,28285,0
+NDIV.US,D,20250709,000000,29.8199,29.91,29.51,29.55,12751,0
+NDIV.US,D,20250710,000000,29.64,29.895,29.64,29.84,3496,0
+NDIV.US,D,20250711,000000,29.72,29.81,29.66,29.81,1482,0
+NDIV.US,D,20250714,000000,29.4,29.68,29.22,29.22,2057,0
+NDIV.US,D,20250715,000000,29.25,29.25,28.74,28.7609,5779,0
+NDIV.US,D,20250716,000000,28.49,28.49,28.424,28.424,792,0
+NDIV.US,D,20250717,000000,28.56,28.71,28.56,28.7,1786,0
+NDIV.US,D,20250718,000000,28.93,28.93,28.69,28.7,1667,0
+NDIV.US,D,20250721,000000,28.78,28.78,28.47,28.47,2089,0
+NDIV.US,D,20250722,000000,28.78,28.98,28.73,28.9065,1659,0
+NDIV.US,D,20250724,000000,29.03,29.03,28.78,28.8865,2821,0
+NDIV.US,D,20250725,000000,28.83,28.9733,28.72,28.9733,2102,0
+NDIV.US,D,20250728,000000,29.1496,29.3102,29.14,29.3102,1691,0
+NDIV.US,D,20250729,000000,29.24,29.4293,29.24,29.4293,1166,0
+NDIV.US,D,20250730,000000,28.88,28.88,28.5433,28.5433,1713,0
+NDIV.US,D,20250731,000000,28.35,28.52,28.22,28.2995,1731,0
+NDIV.US,D,20250801,000000,28,28,27.5,27.5603,2776,0
+NDIV.US,D,20250804,000000,27.7,27.7,27.54,27.5948,2290,0
+NDIV.US,D,20250805,000000,27.78,27.852,27.5,27.852,11003,0
+NDIV.US,D,20250806,000000,27.9767,28.01,27.6429,27.6429,2180,0
+NDIV.US,D,20250807,000000,28.245,28.2496,27.61,27.64,2378,0
+NDIV.US,D,20250808,000000,27.55,27.69,27.47,27.495,4593,0
+NDIV.US,D,20250811,000000,27.6,27.6,27.2683,27.2683,1527,0
+NDIV.US,D,20250812,000000,27.62,27.6584,27.52,27.6584,1878,0
+NDIV.US,D,20250813,000000,27.89,28.2199,27.86,28.2157,2765,0
+NDIV.US,D,20250814,000000,27.933,28.2406,27.86,28.2406,2635,0
+NDIV.US,D,20250815,000000,28.15,28.15,27.9942,27.9942,331,0
+NDIV.US,D,20250818,000000,27.94,28.04,27.91,27.93,4932,0
+NDIV.US,D,20250819,000000,27.94,27.94,27.81,27.8354,828,0
+NDIV.US,D,20250820,000000,28.07,28.138,27.9299,28.138,842,0
+NDIV.US,D,20250821,000000,28.21,28.21,28.1393,28.1393,1501,0
+NDIV.US,D,20250822,000000,28.82,28.9896,28.82,28.9585,2005,0
+NDIV.US,D,20250825,000000,28.92,28.92,28.86,28.87,2762,0
+NDIV.US,D,20250826,000000,28.78,28.81,28.695,28.74,376883,0
+NDIV.US,D,20250827,000000,28.9898,29.11,28.894,29.0642,2807,0
+NDIV.US,D,20250828,000000,28.8994,29.1473,28.87,29.1473,740,0
+NDIV.US,D,20250829,000000,29.29,29.36,29.26,29.2885,2235,0
+NDIV.US,D,20250902,000000,29.29,30,29.0426,29.1991,1903,0
+NDIV.US,D,20250903,000000,29.13,29.13,28.7103,28.7103,3630,0
+NDIV.US,D,20250904,000000,28.764,28.9717,28.764,28.9717,726,0
+NDIV.US,D,20250905,000000,28.95,29.02,28.56,28.706,4180,0
+NDIV.US,D,20250908,000000,28.71,28.71,28.25,28.53,11023,0
+NDIV.US,D,20250909,000000,28.68,28.704,28.5399,28.55,1771,0
+NDIV.US,D,20250910,000000,28.61,28.7501,28.6099,28.744,1761,0
+NDIV.US,D,20250911,000000,28.77,29.01,28.77,29.01,1642,0
+NDIV.US,D,20250912,000000,28.9696,29.04,28.86,28.86,3815,0
+NDIV.US,D,20250915,000000,28.784,28.9,28.63,28.63,2521,0
+NDIV.US,D,20250916,000000,28.91,29.1,28.91,29.07,2223,0
+NDIV.US,D,20250917,000000,29.21,29.21,28.9926,28.9926,2335,0
+NDIV.US,D,20250918,000000,29.05,29.05,28.9,29.0331,3400,0
+NDIV.US,D,20250919,000000,28.68,29.01,28.42,28.4553,4891,0
+NDIV.US,D,20250922,000000,28.26,28.59,28.26,28.5,3187,0
+NDIV.US,D,20250923,000000,29.11,29.2305,28.8582,28.8582,4326,0
+NDIV.US,D,20250924,000000,29.31,29.43,29.22,29.22,25347,0
+NDIV.US,D,20250925,000000,29.08,29.105,28.8986,28.95,3080,0
+NDIV.US,D,20250926,000000,29.3895,29.3895,28.98,29.18,4606,0
+NDIV.US,D,20250929,000000,29,29,28.5956,28.69,387667,0
+NDIV.US,D,20250930,000000,28.5,28.68,28.4,28.5937,7165,0
+NDIV.US,D,20251001,000000,28.5204,28.76,28.44,28.6997,4381,0
+NDIV.US,D,20251002,000000,28.7284,28.7284,28.41,28.426,5184,0
+NDIV.US,D,20251003,000000,28.66,28.78,28.6414,28.73,7769,0
+NDIV.US,D,20251006,000000,28.8,28.86,28.71,28.71,4739,0
+NDIV.US,D,20251007,000000,28.68,28.75,28.425,28.65,10024,0
+NDIV.US,D,20251008,000000,28.46,28.5952,28.426,28.504,10085,0
+NDIV.US,D,20251009,000000,28.58,28.6,27.854,27.8693,7380,0
+NDIV.US,D,20251010,000000,27.69,27.69,26.7683,26.7683,24516,0
+NDIV.US,D,20251013,000000,26.93,27.28,26.93,27.2603,5212,0
+NDIV.US,D,20251014,000000,27.0405,27.32,26.89,27.19,4936,0
+NDIV.US,D,20251015,000000,27.565,27.63,27.113,27.2,10694,0
+NDIV.US,D,20251016,000000,27.25,27.3,26.69,26.84,6581,0
+NDIV.US,D,20251017,000000,26.842,26.88,26.76,26.84,15529,0
+NDIV.US,D,20251020,000000,27,27.0397,26.9407,27.03,5314,0
+NDIV.US,D,20251021,000000,26.94,27.12,26.94,26.96,7331,0
+NDIV.US,D,20251022,000000,27.14,27.3,27.0299,27.28,3446,0
+NDIV.US,D,20251023,000000,28.04,28.1695,27.93,28.14,23263,0
+NDIV.US,D,20251024,000000,28.2896,28.295,28.0565,28.0565,4544,0
+NDIV.US,D,20251027,000000,28.2,28.3601,28.1,28.24,2318,0
+NDIV.US,D,20251028,000000,27.9335,27.9601,27.83,27.94,11511,0
+NDIV.US,D,20251029,000000,28.06,28.27,27.8,27.89,9553,0
+NDIV.US,D,20251030,000000,26.9505,27.22,26.9,26.9,7840,0
+NDIV.US,D,20251031,000000,27.1287,27.1287,26.89,27.07,3879,0
+NDIV.US,D,20251103,000000,26.89,26.97,26.82,26.94,6505,0
+NDIV.US,D,20251104,000000,26.375,26.51,26.25,26.25,6332,0
+NDIV.US,D,20251105,000000,26.468,26.65,26.32,26.32,8511,0
+NDIV.US,D,20251106,000000,26.4027,26.4027,26.2,26.2,3042,0
+NDIV.US,D,20251107,000000,26.425,26.6877,26.26,26.6877,6116,0
+NDIV.US,D,20251110,000000,26.75,26.808,26.5,26.7839,4057,0
+NDIV.US,D,20251111,000000,27.13,27.33,26.835,27.1918,5479,0
+NDIV.US,D,20251112,000000,27.05,27.11,26.6027,26.6027,7645,0
+NDIV.US,D,20251113,000000,26.83,27.11,26.8068,26.8068,1618,0
+NDIV.US,D,20251114,000000,26.6999,27.15,26.6001,27.1268,7872,0
+NDIV.US,D,20251117,000000,26.9365,26.95,26.53,26.53,7008,0
+NDIV.US,D,20251118,000000,26.53,26.8501,26.41,26.8032,7880,0
+NDIV.US,D,20251119,000000,26.45,26.64,26.4399,26.64,2248,0
+NDIV.US,D,20251120,000000,26.82,27.03,26.24,26.24,1804,0
+NDIV.US,D,20251121,000000,26.25,26.58,26.25,26.58,1135,0
+NDIV.US,D,20251124,000000,26.31,26.7017,26.22,26.7017,209338,0
+NDIV.US,D,20251125,000000,26.71,27.01,26.6,27.0004,5177,0
+NDIV.US,D,20251126,000000,27.0922,27.37,26.95,27.21,8955,0
+NDIV.US,D,20251128,000000,27.2,27.58,27.2,27.5589,4641,0
+NDIV.US,D,20251201,000000,27.612,27.85,27.46,27.6937,9303,0
+NDIV.US,D,20251202,000000,27.53,27.57,27.4521,27.5466,3245,0
+NDIV.US,D,20251203,000000,28,28.12,28,28.0741,18487,0
+NDIV.US,D,20251204,000000,28.11,28.11,28.01,28.0459,13842,0
+NDIV.US,D,20251205,000000,28.32,28.45,27.9978,27.9978,10728,0
+NDIV.US,D,20251208,000000,27.95,27.99,27.6992,27.6992,5846,0
+NDIV.US,D,20251209,000000,27.91,28.05,27.871,27.871,6048,0
+NDIV.US,D,20251210,000000,27.7658,28.309,27.7658,28.2429,9486,0
+NDIV.US,D,20251211,000000,28.29,28.29,28.02,28.0565,13884,0
+NDIV.US,D,20251212,000000,28.16,28.16,27.7904,27.7904,10052,0
+NDIV.US,D,20251215,000000,27.71,27.96,27.31,27.5109,12916,0
+NDIV.US,D,20251216,000000,27.087,27.087,26.61,26.69,17619,0
+NDIV.US,D,20251217,000000,26.9,27.093749,26.84,27.0706,13380,0
+NDIV.US,D,20251218,000000,26.9357,26.9899,26.72,26.72,10505,0
+NDIV.US,D,20251219,000000,26.83,26.86,26.6364,26.6364,4358,0
+NDIV.US,D,20251222,000000,26.911,26.98,26.84,26.84,6377,0
+NDIV.US,D,20251223,000000,26.9,26.9041,26.72,26.89,16600,0
+NDIV.US,D,20251224,000000,26.89,26.92,26.85,26.9,1753,0
+NDIV.US,D,20251226,000000,26.85,26.85,26.74,26.8415,3961,0
+NDIV.US,D,20251229,000000,27.08,27.08,26.95,27.04,11343,0
+NDIV.US,D,20251230,000000,27.022,27.15,26.96,27.09,6725,0
+NDIV.US,D,20251231,000000,27.06,27.06,26.92,26.96,6520,0
+NDIV.US,D,20260102,000000,26.7935,27.51,26.7935,27.42,6082,0
+NDIV.US,D,20260105,000000,27.565,27.565,27.01,27.31,4862,0
+NDIV.US,D,20260106,000000,27.2838,27.4904,27.15,27.2366,6756,0
+NDIV.US,D,20260107,000000,27.07,27.235,26.8347,26.92,8263,0
+NDIV.US,D,20260108,000000,27.15,27.99,27.15,27.77,3940,0
+NDIV.US,D,20260109,000000,27.78,27.94,27.65,27.94,6436,0
+NDIV.US,D,20260112,000000,27.8478,28.05,27.83,27.98,31823,0
+NDIV.US,D,20260113,000000,28.1899,28.5,28.1899,28.3957,6437,0
+NDIV.US,D,20260114,000000,28.983,29.01,28.51,28.883,7210,0
+NDIV.US,D,20260115,000000,28.3822,28.9099,28.3822,28.84,17275,0
+NDIV.US,D,20260116,000000,28.91,28.91,28.85,28.8796,4692,0
+NDIV.US,D,20260120,000000,28.86,28.86,28.5899,28.617,18769,0
+NDIV.US,D,20260121,000000,28.87,29.53,28.87,29.53,12171,0
+NDIV.US,D,20260122,000000,29.603,29.683,29.53,29.64,3412,0
+NDIV.US,D,20260123,000000,30.0607,30.12,29.7308,29.74,6314,0
+NDIV.US,D,20260126,000000,29.66,30.195,29.645,29.7363,20972,0
+NDIV.US,D,20260127,000000,29.86,30.0766,29.86,30.0766,10291,0
+NDIV.US,D,20260128,000000,30.085,30.3,30.02,30.3,7223,0
+NDIV.US,D,20260129,000000,30.4,30.68,30.21,30.67,11735,0
+NDIV.US,D,20260130,000000,30.43,30.48,29.785,30.39,10963,0
+NDIV.US,D,20260202,000000,30.0401,30.5,30.0201,30.12,10595,0
+NDIV.US,D,20260203,000000,30.5,30.86,30.3,30.7835,8442,0
+NDIV.US,D,20260204,000000,31.16,31.1941,30.88,31.1941,15243,0
+NDIV.US,D,20260205,000000,31.0162,31.08,30.56,30.7558,4638,0
+NDIV.US,D,20260206,000000,31.0561,31.38,31.0561,31.38,13942,0
+NDIV.US,D,20260209,000000,31.66,31.84,31.2,31.8069,5878,0
+NDIV.US,D,20260210,000000,31.65,31.89,31.635,31.87,4025,0
+NDIV.US,D,20260211,000000,31.66,32.426,31.66,32.426,5120,0
+NDIV.US,D,20260212,000000,32.255,32.71,31.6199,31.7411,10899,0
+NDIV.US,D,20260213,000000,31.8,32.41,31.8,32.31,4525,0
+NDIV.US,D,20260217,000000,32.29,32.5,31.61,31.97,16101,0
+NDIV.US,D,20260218,000000,32.15,32.46,32.15,32.42,4175,0
diff --git a/daily/us/nyse etfs/1/nflt.us.txt b/daily/us/nyse etfs/1/nflt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc05b6c0bd03e7db9df828ed5fc847d202b6bc84
--- /dev/null
+++ b/daily/us/nyse etfs/1/nflt.us.txt	
@@ -0,0 +1,2643 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NFLT.US,D,20150812,000000,19.2665,19.2882,19.2052,19.2527,125492.52052976,0
+NFLT.US,D,20150813,000000,19.2605,19.2605,19.216,19.2358,189405.06440149,0
+NFLT.US,D,20150814,000000,19.216,19.2744,19.216,19.2437,47807.011515011,0
+NFLT.US,D,20150817,000000,19.3219,19.3219,19.2358,19.2605,49891.863528292,0
+NFLT.US,D,20150818,000000,19.3278,19.3278,19.2081,19.2605,33131.149743543,0
+NFLT.US,D,20150819,000000,19.1616,19.2527,19.1616,19.2081,30531.656762871,0
+NFLT.US,D,20150820,000000,19.2527,19.2527,19.2052,19.226,52226.452906888,0
+NFLT.US,D,20150821,000000,19.2358,19.2527,19.1616,19.2527,25204.263330293,0
+NFLT.US,D,20150824,000000,13.0157,19.2813,13.0157,19.2813,190508.15535517,0
+NFLT.US,D,20150825,000000,19.1993,19.2744,19.1993,19.2052,74305.460382162,0
+NFLT.US,D,20150826,000000,19.2052,19.2882,19.2052,19.226,30919.912423928,0
+NFLT.US,D,20150827,000000,19.216,19.2437,19.1993,19.2052,22734.188903307,0
+NFLT.US,D,20150828,000000,19.1765,19.2437,19.1696,19.1993,16364.369464088,0
+NFLT.US,D,20150831,000000,19.2358,19.2527,19.1843,19.2081,27803.756310964,0
+NFLT.US,D,20150901,000000,18.9273,19.2527,18.9273,19.216,45335.926005575,0
+NFLT.US,D,20150902,000000,19.2527,19.2605,19.2081,19.2081,41435.169910892,0
+NFLT.US,D,20150903,000000,19.2081,19.2437,19.2081,19.2358,24035.452017319,0
+NFLT.US,D,20150904,000000,19.1843,19.2665,19.1843,19.2052,40924.573273304,0
+NFLT.US,D,20150908,000000,19.2358,19.2437,19.2081,19.226,25333.681883979,0
+NFLT.US,D,20150909,000000,19.226,19.2437,19.226,19.226,16632.306313516,0
+NFLT.US,D,20150910,000000,19.2437,19.2744,19.1993,19.226,51029.331285296,0
+NFLT.US,D,20150911,000000,20.1131,20.1131,19.216,19.226,27803.756310964,0
+NFLT.US,D,20150914,000000,19.2358,19.2527,19.2052,19.2358,22469.285301231,0
+NFLT.US,D,20150915,000000,19.2437,19.2605,19.216,19.2358,15201.624645818,0
+NFLT.US,D,20150916,000000,19.2605,19.2972,19.226,19.2744,40146.039786289,0
+NFLT.US,D,20150917,000000,19.306,19.306,19.2081,19.2081,53263.823501276,0
+NFLT.US,D,20150918,000000,19.2052,19.3219,19.2052,19.2813,18967.906774562,0
+NFLT.US,D,20150921,000000,19.2655,19.2842,19.212,19.2318,30524.579185716,0
+NFLT.US,D,20150922,000000,19.2318,19.31,19.212,19.2318,21554.255683376,0
+NFLT.US,D,20150923,000000,19.222,19.3031,19.212,19.3031,32857.146399411,0
+NFLT.US,D,20150924,000000,19.3031,19.3031,19.212,19.2715,20184.238962717,0
+NFLT.US,D,20150925,000000,19.1953,19.31,19.1953,19.2408,77409.483505717,0
+NFLT.US,D,20150928,000000,19.2032,19.3031,19.1873,19.1953,43046.83533726,0
+NFLT.US,D,20150929,000000,19.1577,19.2793,19.1577,19.2318,29735.934874193,0
+NFLT.US,D,20150930,000000,19.2655,19.2655,19.1577,19.2318,35714.465405002,0
+NFLT.US,D,20151001,000000,19.2081,19.2408,19.2032,19.2032,28963.467881883,0
+NFLT.US,D,20151002,000000,19.1577,19.2575,19.1577,19.2032,1081874.3995357,0
+NFLT.US,D,20151005,000000,19.2842,19.3179,19.1745,19.2575,47379.323638379,0
+NFLT.US,D,20151006,000000,19.3031,19.3179,19.1804,19.2575,27272.938024362,0
+NFLT.US,D,20151007,000000,19.212,19.31,19.2081,19.2842,20389.488700204,0
+NFLT.US,D,20151008,000000,19.2575,19.4019,19.2081,19.2932,45587.685535792,0
+NFLT.US,D,20151009,000000,19.2655,19.7175,19.212,19.2842,27402.356578048,0
+NFLT.US,D,20151012,000000,19.2932,19.3406,19.222,19.2655,52508.544910625,0
+NFLT.US,D,20151013,000000,19.3951,19.3951,19.222,19.3179,42083.273761771,0
+NFLT.US,D,20151014,000000,19.2655,19.3031,19.2497,19.2655,32334.416772415,0
+NFLT.US,D,20151015,000000,19.2575,19.3406,19.2575,19.2715,57661.021079238,0
+NFLT.US,D,20151016,000000,19.2793,19.3268,19.2497,19.2793,37147.169237602,0
+NFLT.US,D,20151019,000000,19.3406,19.3406,19.2575,19.3179,16236.973075304,0
+NFLT.US,D,20151020,000000,19.3288,19.3615,19.2358,19.3545,15115.682637511,0
+NFLT.US,D,20151021,000000,19.226,19.3615,19.226,19.3615,22578.482205903,0
+NFLT.US,D,20151022,000000,19.2605,19.3615,19.2605,19.2882,24266.989898522,0
+NFLT.US,D,20151023,000000,19.2437,19.3456,19.2437,19.3149,21799.948718887,0
+NFLT.US,D,20151026,000000,19.2665,19.3752,19.2665,19.306,21277.219091891,0
+NFLT.US,D,20151027,000000,19.2665,19.3752,19.2665,19.3229,15312.843715392,0
+NFLT.US,D,20151028,000000,19.2882,19.3752,19.2882,19.306,28669.242888737,0
+NFLT.US,D,20151029,000000,19.2605,19.3752,19.2605,19.3674,31139.317315723,0
+NFLT.US,D,20151030,000000,19.306,19.3752,19.2813,19.3752,22321.667263434,0
+NFLT.US,D,20151102,000000,19.3229,19.3752,19.2605,19.3674,31508.362410217,0
+NFLT.US,D,20151103,000000,19.2813,19.3912,19.2665,19.2972,22578.482205903,0
+NFLT.US,D,20151104,000000,19.3288,19.3674,19.2882,19.3456,12889.279081137,0
+NFLT.US,D,20151105,000000,19.2972,19.3674,19.2744,19.2882,24392.364122405,0
+NFLT.US,D,20151106,000000,19.2813,19.3752,19.2527,19.2882,32826.813925891,0
+NFLT.US,D,20151109,000000,19.2358,19.3456,19.216,19.3149,25491.410746282,0
+NFLT.US,D,20151110,000000,19.2744,19.3288,19.216,19.2605,103410.47980714,0
+NFLT.US,D,20151111,000000,19.2437,19.3149,19.2052,19.2744,77076.837379446,0
+NFLT.US,D,20151112,000000,19.2882,19.3229,19.2081,19.216,20757.522712248,0
+NFLT.US,D,20151113,000000,19.1993,19.2813,19.1913,19.226,22442.997157514,0
+NFLT.US,D,20151116,000000,19.2081,19.2813,19.1765,19.2052,15699.077211547,0
+NFLT.US,D,20151117,000000,19.1696,19.2972,19.1696,19.1913,32954.210314674,0
+NFLT.US,D,20151118,000000,19.2813,19.4139,19.1843,19.2052,53062.618093593,0
+NFLT.US,D,20151119,000000,19.3288,19.3288,19.1696,19.1843,51378.154730778,0
+NFLT.US,D,20151120,000000,19.1873,19.3713,19.1794,19.2013,60855.030540904,0
+NFLT.US,D,20151123,000000,19.1646,19.309,19.1547,19.1794,42726.322200397,0
+NFLT.US,D,20151124,000000,19.1794,19.2546,19.1676,19.1745,21997.109796768,0
+NFLT.US,D,20151125,000000,19.1716,19.309,19.1716,19.1794,22783.731943389,0
+NFLT.US,D,20151127,000000,19.3002,19.3002,19.1646,19.219,15150.059440833,0
+NFLT.US,D,20151130,000000,19.1716,19.2546,19.039,19.219,32365.760328385,0
+NFLT.US,D,20151201,000000,19.2289,19.2378,19.1716,19.2378,19379.417331985,0
+NFLT.US,D,20151202,000000,19.1794,19.2764,19.1794,19.2289,23319.605642244,0
+NFLT.US,D,20151203,000000,19.2091,19.2764,19.2013,19.2378,15905.338031483,0
+NFLT.US,D,20151204,000000,19.2091,19.309,19.1716,19.1794,25116.299157084,0
+NFLT.US,D,20151207,000000,19.2378,19.2685,19.2289,19.2546,26801.773602351,0
+NFLT.US,D,20151208,000000,19.2378,19.3002,19.1646,19.2764,21369.227594903,0
+NFLT.US,D,20151209,000000,19.1933,19.3002,19.1646,19.1933,34052.245856102,0
+NFLT.US,D,20151210,000000,19.1794,19.2823,19.1646,19.1933,28224.366610443,0
+NFLT.US,D,20151211,000000,19.2467,19.2467,19.1646,19.2013,36252.36126876,0
+NFLT.US,D,20151214,000000,19.1873,19.3169,18.222,19.0628,137733.69576002,0
+NFLT.US,D,20151215,000000,18.9994,19.0796,18.9994,19.0084,44019.496654804,0
+NFLT.US,D,20151216,000000,19.0321,19.2912,19.0084,19.0716,29390.144676065,0
+NFLT.US,D,20151217,000000,19.0459,19.1716,18.9994,19.0953,31464.885864839,0
+NFLT.US,D,20151218,000000,19.0716,19.1794,19.0716,19.0953,40659.669671228,0
+NFLT.US,D,20151221,000000,19.1359,19.2081,19.0656,19.0736,30455.82557907,0
+NFLT.US,D,20151222,000000,19.0736,19.213,19.0736,19.1507,16941.697543421,0
+NFLT.US,D,20151223,000000,19.1063,19.2081,19.0826,19.1359,63744.704184917,0
+NFLT.US,D,20151224,000000,19.1745,19.2081,19.0736,19.122,19792.950054309,0
+NFLT.US,D,20151228,000000,19.1063,19.3426,19.0826,19.1063,13855.873903976,0
+NFLT.US,D,20151229,000000,19.2062,19.2665,19.0331,19.2418,23908.055628534,0
+NFLT.US,D,20151230,000000,19.1527,19.223,19.0983,19.2081,23591.586821474,0
+NFLT.US,D,20151231,000000,19.214,19.2418,19.122,19.1883,22302.456696871,0
+NFLT.US,D,20160104,000000,19.131,19.2418,19.1063,19.1676,14842.69037583,0
+NFLT.US,D,20160105,000000,19.1507,19.2081,19.131,19.2032,929209.0381442,0
+NFLT.US,D,20160106,000000,19.2081,19.212,19.1429,19.1577,16771.835691708,0
+NFLT.US,D,20160107,000000,19.1429,19.223,19.0558,19.131,40482.730242361,0
+NFLT.US,D,20160108,000000,19.122,19.1963,19.0924,19.1429,30474.025063182,0
+NFLT.US,D,20160111,000000,19.1429,19.223,19.131,19.1804,26549.002989683,0
+NFLT.US,D,20160112,000000,19.2437,19.2437,19.1577,19.1676,22057.774743809,0
+NFLT.US,D,20160113,000000,19.1804,19.2328,19.1507,19.1616,23773.581662594,0
+NFLT.US,D,20160114,000000,19.1507,19.1963,19.1359,19.1507,25128.432146492,0
+NFLT.US,D,20160115,000000,19.1359,19.2328,19.0736,19.0924,29080.753446159,0
+NFLT.US,D,20160119,000000,19.1063,19.213,18.7225,18.7225,56778.346099804,0
+NFLT.US,D,20160120,000000,19.0182,19.2062,18.9381,18.9461,25269.983689586,0
+NFLT.US,D,20160121,000000,19.0034,19.0469,18.853,18.8927,68705.074687902,0
+NFLT.US,D,20160122,000000,19.0034,19.1785,18.9797,19.0182,63969.164488966,0
+NFLT.US,D,20160125,000000,18.9856,19.1745,18.9797,19.1745,24131.504850132,0
+NFLT.US,D,20160126,000000,19.1379,19.2338,18.9856,19.1369,21866.680160632,0
+NFLT.US,D,20160127,000000,18.9856,19.224,18.9856,19.0746,32484.056975114,0
+NFLT.US,D,20160128,000000,19.0855,19.214,18.9856,19.132,17708.098041028,0
+NFLT.US,D,20160129,000000,19.0756,19.2081,19.0756,19.1745,50403.471248332,0
+NFLT.US,D,20160201,000000,19.126,19.2081,18.9224,19.1775,26728.975665903,0
+NFLT.US,D,20160202,000000,19.132,19.1973,19.132,19.1706,10648.720370452,0
+NFLT.US,D,20160203,000000,19.2062,19.214,19.0321,19.0666,16567.597036673,0
+NFLT.US,D,20160204,000000,19.1073,19.224,19.0993,19.1497,106767.27354336,0
+NFLT.US,D,20160205,000000,19.2803,19.2803,19.0914,19.1369,104061.61690536,0
+NFLT.US,D,20160208,000000,19.0993,19.1745,18.9905,19.0806,90126.87857024,0
+NFLT.US,D,20160209,000000,19.135,19.2338,18.9954,19.1142,163204.88485728,0
+NFLT.US,D,20160210,000000,19.13,19.2081,19.0489,19.0568,85492.07661637,0
+NFLT.US,D,20160211,000000,19.0341,19.214,19.0341,19.0786,34419.268785695,0
+NFLT.US,D,20160212,000000,19.0706,19.127,19.0271,19.0666,27452.910700581,0
+NFLT.US,D,20160216,000000,19.0341,19.1517,18.9856,18.9856,145399.72290099,0
+NFLT.US,D,20160217,000000,18.9954,19.1033,18.9856,19.0182,41087.357547861,0
+NFLT.US,D,20160218,000000,18.9856,19.0933,18.8777,19.0419,136322.22465888,0
+NFLT.US,D,20160219,000000,18.9954,19.1369,18.9856,19.0489,40968.049818683,0
+NFLT.US,D,20160222,000000,19.1083,19.1824,18.9905,19.1003,55081.74974758,0
+NFLT.US,D,20160223,000000,19.1142,19.1567,19.0341,19.1567,36133.053539581,0
+NFLT.US,D,20160224,000000,19.0933,19.2517,19.0933,19.1983,873328.5332606,0
+NFLT.US,D,20160225,000000,19.1537,19.1903,19.1369,19.1369,26597.534947316,0
+NFLT.US,D,20160226,000000,19.134,19.2517,19.134,19.1824,25596.563321153,0
+NFLT.US,D,20160229,000000,19.1716,19.2962,19.0419,19.1983,33723.644059634,0
+NFLT.US,D,20160301,000000,19.132,19.2665,19.132,19.1983,76081.932247988,0
+NFLT.US,D,20160302,000000,19.1439,19.2735,19.1439,19.2437,25968.641662998,0
+NFLT.US,D,20160303,000000,19.1824,19.2754,19.1824,19.2497,32828.836090792,0
+NFLT.US,D,20160304,000000,19.0933,19.2872,19.0933,19.2546,19624.099285047,0
+NFLT.US,D,20160307,000000,19.2358,19.3219,19.221,19.2645,20705.957507263,0
+NFLT.US,D,20160308,000000,19.2813,19.3268,19.2437,19.2497,33822.7301398,0
+NFLT.US,D,20160309,000000,19.2517,19.3139,19.1706,19.2507,38165.329265427,0
+NFLT.US,D,20160310,000000,19.2081,19.2912,19.2081,19.2595,28564.090313868,0
+NFLT.US,D,20160311,000000,19.225,19.3931,19.225,19.305,48955.601178972,0
+NFLT.US,D,20160314,000000,19.2665,19.4455,19.2665,19.2872,46053.794545551,0
+NFLT.US,D,20160315,000000,19.3139,19.4217,19.1517,19.3485,35896.460246123,0
+NFLT.US,D,20160316,000000,19.1903,19.4217,19.1824,19.2912,14701.138832736,0
+NFLT.US,D,20160317,000000,19.1983,19.4217,19.1973,19.2735,23638.096614205,0
+NFLT.US,D,20160318,000000,19.3358,19.4059,19.2585,19.3446,29041.321230584,0
+NFLT.US,D,20160321,000000,19.5544,19.5631,19.2872,19.4069,30525.590268167,0
+NFLT.US,D,20160322,000000,19.3615,19.5464,19.3535,19.3772,38816.466363657,0
+NFLT.US,D,20160323,000000,19.4396,19.4949,19.2813,19.4297,21226.664969358,0
+NFLT.US,D,20160324,000000,19.3999,19.5821,19.3278,19.3772,32833.891503045,0
+NFLT.US,D,20160328,000000,19.5681,19.5681,19.2813,19.3358,37734.608141441,0
+NFLT.US,D,20160329,000000,19.4604,19.5108,19.3278,19.3693,50160.811460171,0
+NFLT.US,D,20160330,000000,19.3683,19.5068,19.2872,19.3999,54079.767038967,0
+NFLT.US,D,20160331,000000,19.3772,19.5721,19.3732,19.4969,33906.649983206,0
+NFLT.US,D,20160401,000000,19.4959,19.6225,19.4692,19.4959,20943.56188317,0
+NFLT.US,D,20160404,000000,19.5038,19.5968,19.4336,19.4959,20286.358290235,0
+NFLT.US,D,20160405,000000,19.4871,19.5968,19.4871,19.5197,36991.462540199,0
+NFLT.US,D,20160406,000000,19.5315,19.6126,19.4791,19.5315,26441.828249911,0
+NFLT.US,D,20160407,000000,19.5285,19.5968,19.4791,19.4959,30677.252635767,0
+NFLT.US,D,20160408,000000,19.5108,19.6038,19.5108,19.5315,28130.33594253,0
+NFLT.US,D,20160411,000000,19.5197,19.6038,19.3842,19.5631,63058.179200912,0
+NFLT.US,D,20160412,000000,19.5256,19.5721,19.4871,19.5315,29854.231520923,0
+NFLT.US,D,20160413,000000,19.5315,19.6038,19.5256,19.5404,15721.321025462,0
+NFLT.US,D,20160414,000000,19.5721,19.6038,19.4959,19.5108,33288.878605847,0
+NFLT.US,D,20160415,000000,19.4959,19.6898,19.4099,19.5414,26518.670516163,0
+NFLT.US,D,20160418,000000,19.5681,19.6967,19.4791,19.5968,50367.072280108,0
+NFLT.US,D,20160419,000000,19.5038,19.6838,19.4149,19.5968,35484.949688702,0
+NFLT.US,D,20160420,000000,19.6908,19.7254,19.5177,19.7185,38531.341112568,0
+NFLT.US,D,20160421,000000,19.6483,19.77,19.6433,19.7046,14253.22930709,0
+NFLT.US,D,20160422,000000,19.7453,19.8084,19.6819,19.763,34343.437601895,0
+NFLT.US,D,20160425,000000,19.8263,19.8737,19.757,19.757,49131.529525389,0
+NFLT.US,D,20160426,000000,19.757,19.851,19.7126,19.7126,38912.519196472,0
+NFLT.US,D,20160427,000000,19.6917,19.8292,19.673,19.673,17906.270201359,0
+NFLT.US,D,20160428,000000,19.7126,19.761,19.7126,19.7126,21290.363163751,0
+NFLT.US,D,20160429,000000,19.757,19.8005,19.6483,19.763,51658.224569613,0
+NFLT.US,D,20160502,000000,19.6819,19.8817,19.6819,19.77,35897.471328574,0
+NFLT.US,D,20160503,000000,19.7897,19.8817,19.757,19.757,23646.185273811,0
+NFLT.US,D,20160504,000000,19.7947,19.8817,19.757,19.757,27238.561221039,0
+NFLT.US,D,20160505,000000,19.757,19.8817,19.7343,19.7867,45382.435798306,0
+NFLT.US,D,20160506,000000,19.8629,19.8737,19.6295,19.77,44315.743812849,0
+NFLT.US,D,20160509,000000,19.7126,19.8263,19.673,19.7343,22448.052569767,0
+NFLT.US,D,20160510,000000,19.7273,19.8164,19.6957,19.7867,26085.927227276,0
+NFLT.US,D,20160511,000000,19.771,19.8737,19.7185,19.7343,29443.73204595,0
+NFLT.US,D,20160512,000000,19.7897,19.8579,19.753,19.7867,28778.43979341,0
+NFLT.US,D,20160513,000000,19.763,19.851,19.7433,19.7787,60735.722811725,0
+NFLT.US,D,20160516,000000,19.8352,19.8441,19.7433,19.8005,24247.779331959,0
+NFLT.US,D,20160517,000000,19.757,19.8263,19.7433,19.7491,49738.178995791,0
+NFLT.US,D,20160518,000000,19.7343,19.8352,19.7185,19.7937,51302.323546977,0
+NFLT.US,D,20160519,000000,19.8084,19.8352,19.6403,19.7867,105308.28156704,0
+NFLT.US,D,20160520,000000,19.9044,19.9044,19.7155,19.7234,58169.595551925,0
+NFLT.US,D,20160523,000000,19.7007,19.8708,19.6858,19.754,65990.318307855,0
+NFLT.US,D,20160524,000000,19.8629,19.8629,19.7007,19.7086,34815.613106358,0
+NFLT.US,D,20160525,000000,19.7086,19.8055,19.7086,19.7303,39470.636709241,0
+NFLT.US,D,20160526,000000,19.7096,19.8559,19.6937,19.7393,59117.990890652,0
+NFLT.US,D,20160527,000000,19.7155,19.849,19.7007,19.8055,61213.96481089,0
+NFLT.US,D,20160531,000000,19.8312,19.9549,19.759,19.8559,38031.866381939,0
+NFLT.US,D,20160601,000000,19.8144,19.9686,19.8144,19.8312,36501.087551624,0
+NFLT.US,D,20160602,000000,19.9044,19.9212,19.754,19.7976,33079.584538558,0
+NFLT.US,D,20160603,000000,19.8223,19.9459,19.8144,19.8223,25647.117443686,0
+NFLT.US,D,20160606,000000,19.754,19.938,19.7303,19.8787,32211.064713433,0
+NFLT.US,D,20160607,000000,19.7471,19.9302,19.7471,19.8856,38633.460440087,0
+NFLT.US,D,20160608,000000,19.9044,20.0053,19.8144,19.9676,37986.367671658,0
+NFLT.US,D,20160609,000000,19.9439,20.1191,19.9212,20.034,26188.046554793,0
+NFLT.US,D,20160610,000000,20.0993,20.0993,19.9993,20.0409,33761.054110309,0
+NFLT.US,D,20160613,000000,20.0568,20.0904,19.9302,20.029,24899.927512641,0
+NFLT.US,D,20160614,000000,20.0053,20.0577,19.9123,19.9529,42665.657253357,0
+NFLT.US,D,20160615,000000,19.8787,19.9836,19.8401,19.849,50601.643408663,0
+NFLT.US,D,20160616,000000,19.8708,20.0369,19.8559,19.9123,40247.148031355,0
+NFLT.US,D,20160617,000000,19.8876,19.9924,19.8708,19.9123,64825.551324684,0
+NFLT.US,D,20160620,000000,19.9242,20.126,19.8817,19.8817,35314.076754538,0
+NFLT.US,D,20160621,000000,19.9716,20.2051,19.9342,19.9409,39645.553973206,0
+NFLT.US,D,20160622,000000,19.9637,20.1784,19.9074,19.9637,22583.537618157,0
+NFLT.US,D,20160623,000000,20.0251,20.1438,19.9579,20.0033,43917.377327286,0
+NFLT.US,D,20160624,000000,19.766,20.1615,19.7106,20.0073,32525.511355591,0
+NFLT.US,D,20160627,000000,20.1032,20.126,19.8817,19.8817,36803.401204374,0
+NFLT.US,D,20160628,000000,20.0093,20.0528,19.9342,19.9342,19386.494909139,0
+NFLT.US,D,20160629,000000,20.1545,20.1833,19.8995,19.9429,33013.864179264,0
+NFLT.US,D,20160630,000000,20.0093,20.1191,20.0033,20.0093,46722.120045443,0
+NFLT.US,D,20160701,000000,20.1932,20.1932,19.9489,20.0369,36948.997077271,0
+NFLT.US,D,20160705,000000,20.1032,20.126,19.9786,20.0983,34646.762337097,0
+NFLT.US,D,20160706,000000,20.0933,20.1605,20.0528,20.1508,30815.770931509,0
+NFLT.US,D,20160707,000000,20.126,20.1508,20.0696,20.1508,22646.224730098,0
+NFLT.US,D,20160708,000000,20.1348,20.307,20.1032,20.2852,66854.793803177,0
+NFLT.US,D,20160711,000000,20.1784,20.2565,20.1695,20.2338,38166.340347877,0
+NFLT.US,D,20160712,000000,20.2585,20.3287,20.1695,20.3287,28666.209641385,0
+NFLT.US,D,20160713,000000,20.2427,20.4839,20.2427,20.3861,29949.273271285,0
+NFLT.US,D,20160714,000000,20.3397,20.4524,20.3327,20.4266,40996.360127301,0
+NFLT.US,D,20160715,000000,20.3653,20.4098,20.3327,20.3484,37318.042171765,0
+NFLT.US,D,20160718,000000,20.3564,20.5058,20.307,20.3327,58989.583419417,0
+NFLT.US,D,20160719,000000,20.4187,20.4593,20.3159,20.3327,43143.899252524,0
+NFLT.US,D,20160720,000000,20.4365,20.4909,20.3713,20.4266,36991.462540199,0
+NFLT.US,D,20160721,000000,20.3713,20.4909,20.3387,20.4682,35326.209743946,0
+NFLT.US,D,20160722,000000,20.4761,20.4909,20.3474,20.3644,43510.922182116,0
+NFLT.US,D,20160725,000000,20.4266,20.5305,20.4266,20.4751,46789.862569639,0
+NFLT.US,D,20160726,000000,20.4899,20.5226,20.4454,20.4454,55677.277311024,0
+NFLT.US,D,20160727,000000,20.3851,20.4909,20.3554,20.3644,40077.286179642,0
+NFLT.US,D,20160728,000000,20.3851,20.4632,20.3791,20.3851,28582.28979798,0
+NFLT.US,D,20160729,000000,20.4167,20.4999,20.3713,20.3713,31737.878126519,0
+NFLT.US,D,20160801,000000,20.4524,20.5305,20.3791,20.4889,109713.56780461,0
+NFLT.US,D,20160802,000000,20.4286,20.5216,20.3791,20.3851,27756.235435782,0
+NFLT.US,D,20160803,000000,20.4524,20.4524,20.306,20.3644,22638.136070493,0
+NFLT.US,D,20160804,000000,20.3474,20.5126,20.3474,20.4039,23106.267245153,0
+NFLT.US,D,20160805,000000,20.4187,20.4761,20.3713,20.4454,17259.177432931,0
+NFLT.US,D,20160808,000000,20.4682,20.5058,20.4266,20.4593,32744.916247387,0
+NFLT.US,D,20160809,000000,20.57,20.57,20.4524,20.4593,20824.254153992,0
+NFLT.US,D,20160810,000000,20.5156,20.6016,20.4593,20.6016,22455.130146921,0
+NFLT.US,D,20160811,000000,20.5305,20.6205,20.4999,20.5622,39710.26325005,0
+NFLT.US,D,20160812,000000,20.5383,20.6383,20.4839,20.5403,30324.384860483,0
+NFLT.US,D,20160815,000000,20.5552,20.6383,20.4909,20.6383,40932.661932909,0
+NFLT.US,D,20160816,000000,20.5809,20.6976,20.5305,20.6293,20854.586627512,0
+NFLT.US,D,20160817,000000,20.574,21.1873,20.574,20.6293,28048.438264026,0
+NFLT.US,D,20160818,000000,20.5552,20.7253,20.5463,20.6116,44975.980653137,0
+NFLT.US,D,20160819,000000,20.57,20.7668,20.57,20.6116,48882.803242524,0
+NFLT.US,D,20160822,000000,20.7579,20.7698,20.6808,20.7015,30608.499029121,0
+NFLT.US,D,20160823,000000,20.6472,20.7866,20.6383,20.664,36281.682659829,0
+NFLT.US,D,20160824,000000,20.6719,20.7678,20.6383,20.7332,22247.858244534,0
+NFLT.US,D,20160825,000000,20.7332,20.7332,20.6016,20.6551,47408.645029448,0
+NFLT.US,D,20160826,000000,20.6976,20.7422,20.6472,20.6472,31063.486131922,0
+NFLT.US,D,20160829,000000,20.6472,20.7748,20.5898,20.6016,40436.22044963,0
+NFLT.US,D,20160830,000000,20.4899,20.7065,20.4899,20.6383,33854.07369577,0
+NFLT.US,D,20160831,000000,20.7015,20.7085,20.5809,20.5898,38706.258376535,0
+NFLT.US,D,20160901,000000,20.5373,20.7678,20.5373,20.574,28619.699848655,0
+NFLT.US,D,20160902,000000,20.664,20.7491,20.574,20.5898,36424.245285373,0
+NFLT.US,D,20160906,000000,20.6116,20.7332,20.5928,20.5957,36529.397860243,0
+NFLT.US,D,20160907,000000,20.5898,20.7579,20.5898,20.7579,37049.094239887,0
+NFLT.US,D,20160908,000000,20.6016,20.7678,20.5957,20.6472,40529.240035092,0
+NFLT.US,D,20160909,000000,20.6016,20.7015,20.6016,20.7015,32608.420116546,0
+NFLT.US,D,20160912,000000,20.6482,20.7253,20.6472,20.6888,18991.161670928,0
+NFLT.US,D,20160913,000000,20.6482,20.6976,20.4899,20.5373,44481.561334759,0
+NFLT.US,D,20160914,000000,20.5542,20.6897,20.4098,20.4177,29238.482308464,0
+NFLT.US,D,20160915,000000,20.659,20.7491,20.4177,20.4356,34702.371871883,0
+NFLT.US,D,20160916,000000,20.3781,20.5938,20.296,20.5058,49461.142404307,0
+NFLT.US,D,20160919,000000,20.5296,20.5622,20.4049,20.4177,43160.076571735,0
+NFLT.US,D,20160920,000000,20.6966,20.6966,20.1518,20.4662,57067.515680695,0
+NFLT.US,D,20160921,000000,20.5433,20.5542,20.4563,20.4662,48680.586752391,0
+NFLT.US,D,20160922,000000,20.5196,20.6016,20.5196,20.5276,24679.511538395,0
+NFLT.US,D,20160923,000000,20.567,20.6273,20.5276,20.5789,37038.98341538,0
+NFLT.US,D,20160926,000000,20.572,20.6798,20.4889,20.6363,33684.211844059,0
+NFLT.US,D,20160927,000000,20.6195,20.7975,20.4237,20.6016,45257.061574423,0
+NFLT.US,D,20160928,000000,20.6273,20.6966,20.5363,20.6016,30954.289227251,0
+NFLT.US,D,20160929,000000,20.5276,20.6363,20.5196,20.6363,51664.291064317,0
+NFLT.US,D,20160930,000000,20.5622,20.6798,20.5622,20.6363,34713.493778839,0
+NFLT.US,D,20161003,000000,20.5196,20.7005,20.5018,20.6501,30035.215279592,0
+NFLT.US,D,20161004,000000,20.6878,20.7095,20.6016,20.6878,37911.547570309,0
+NFLT.US,D,20161005,000000,20.6966,20.7975,20.5789,20.6195,26551.025154585,0
+NFLT.US,D,20161006,000000,20.6363,20.7738,20.5196,20.7362,18111.519938845,0
+NFLT.US,D,20161007,000000,20.6531,20.7975,20.6531,20.7975,26735.042160606,0
+NFLT.US,D,20161010,000000,20.6719,20.7975,20.6096,20.6096,11382.766229639,0
+NFLT.US,D,20161011,000000,20.7005,20.7708,20.6273,20.6273,37165.368721714,0
+NFLT.US,D,20161012,000000,20.7668,20.7668,20.6195,20.6273,26474.182888333,0
+NFLT.US,D,20161013,000000,20.6016,20.6719,20.481,20.6462,22029.46443519,0
+NFLT.US,D,20161014,000000,20.6273,20.7135,20.6195,20.663,34372.758992965,0
+NFLT.US,D,20161017,000000,20.663,20.7905,20.4889,20.7905,27252.716375349,0
+NFLT.US,D,20161018,000000,20.5948,20.7412,20.5948,20.6878,24245.757167058,0
+NFLT.US,D,20161019,000000,20.663,20.839,20.663,20.8065,61542.566607358,0
+NFLT.US,D,20161020,000000,20.8627,20.8627,20.7441,20.7698,29776.37817222,0
+NFLT.US,D,20161021,000000,20.6393,20.8302,20.6393,20.7768,12954.99944043,0
+NFLT.US,D,20161024,000000,20.8084,20.8617,20.7175,20.7768,28263.798826019,0
+NFLT.US,D,20161025,000000,20.6818,20.8479,20.6561,20.8192,28531.735675446,0
+NFLT.US,D,20161026,000000,20.6976,20.8192,20.6738,20.7698,25315.482399867,0
+NFLT.US,D,20161027,000000,20.8489,20.8489,20.6738,20.7599,29459.909365161,0
+NFLT.US,D,20161028,000000,20.6818,20.7866,20.311,20.6026,63148.165539023,0
+NFLT.US,D,20161031,000000,20.6126,20.7579,20.574,20.5967,22843.385807979,0
+NFLT.US,D,20161101,000000,20.5967,20.7115,20.569,20.6126,22548.149732383,0
+NFLT.US,D,20161102,000000,20.5542,20.7698,20.5542,20.6561,24649.179064875,0
+NFLT.US,D,20161103,000000,20.5542,20.6561,20.5542,20.6393,8219.0892414934,0
+NFLT.US,D,20161104,000000,20.5622,20.7272,20.4999,20.5453,156205.1610513,0
+NFLT.US,D,20161107,000000,20.663,20.7511,20.5048,20.7352,30186.877647193,0
+NFLT.US,D,20161108,000000,20.6482,20.7422,20.576,20.5819,27789.601156655,0
+NFLT.US,D,20161109,000000,20.6303,20.665,20.5967,20.5967,23368.137599876,0
+NFLT.US,D,20161110,000000,20.4751,20.6818,20.4019,20.4899,56297.070853285,0
+NFLT.US,D,20161111,000000,20.569,20.5967,20.311,20.3277,45888.988106092,0
+NFLT.US,D,20161114,000000,20.3357,20.5146,20.3197,20.3357,35255.433972399,0
+NFLT.US,D,20161115,000000,20.309,20.4682,20.1625,20.2822,32590.220632433,0
+NFLT.US,D,20161116,000000,20.2486,20.4701,20.209,20.2723,25936.287024577,0
+NFLT.US,D,20161117,000000,20.2625,20.4751,20.209,20.2248,48545.101704,0
+NFLT.US,D,20161118,000000,20.2476,20.6215,20.209,20.2872,47176.096065794,0
+NFLT.US,D,20161121,000000,20.4454,20.5028,20.3811,20.3999,42275.379427398,0
+NFLT.US,D,20161122,000000,20.3999,20.5106,20.1932,20.3742,1721790.5047295,0
+NFLT.US,D,20161123,000000,20.4731,20.4731,20.2931,20.4563,42047.885875998,0
+NFLT.US,D,20161125,000000,20.5523,20.574,20.2793,20.309,140048.0634896,0
+NFLT.US,D,20161128,000000,20.3337,20.5799,20.294,20.4524,40451.38668639,0
+NFLT.US,D,20161129,000000,20.3673,20.567,20.2931,20.4009,42476.584835082,0
+NFLT.US,D,20161130,000000,20.4276,20.4879,20.3416,20.4247,62286.723291051,0
+NFLT.US,D,20161201,000000,20.2931,20.4979,20.2931,20.3337,61200.820739032,0
+NFLT.US,D,20161202,000000,20.4088,20.5276,20.3177,20.3177,42041.819381293,0
+NFLT.US,D,20161205,000000,20.4939,20.5028,20.2555,20.3257,29563.039775129,0
+NFLT.US,D,20161206,000000,20.4494,20.4662,20.2931,20.3504,29245.55988562,0
+NFLT.US,D,20161207,000000,20.4237,20.6205,20.3999,20.5196,103049.52337225,0
+NFLT.US,D,20161208,000000,20.575,20.6016,20.3999,20.5957,16577.707861179,0
+NFLT.US,D,20161209,000000,20.5276,20.6383,20.481,20.5106,30904.746187168,0
+NFLT.US,D,20161212,000000,20.5028,20.6293,20.5028,20.6205,39448.392895326,0
+NFLT.US,D,20161213,000000,20.5433,20.6383,20.5196,20.5196,45467.366724162,0
+NFLT.US,D,20161214,000000,20.5523,20.6897,20.4731,20.5433,126408.56123007,0
+NFLT.US,D,20161215,000000,20.5276,20.6016,20.5106,20.5106,36723.525690772,0
+NFLT.US,D,20161216,000000,20.567,20.576,20.4326,20.4731,562672.4392099,0
+NFLT.US,D,20161219,000000,20.4662,20.6254,20.4662,20.5889,43895.13351337,0
+NFLT.US,D,20161220,000000,20.6156,21.3188,20.4237,20.669,168882.11281779,0
+NFLT.US,D,20161221,000000,20.6501,20.669,20.5116,20.5542,31913.806472936,0
+NFLT.US,D,20161222,000000,20.4731,20.6501,20.4731,20.5908,49329.70168572,0
+NFLT.US,D,20161223,000000,20.5977,20.6353,20.4662,20.5296,43312.750021785,0
+NFLT.US,D,20161227,000000,20.5453,20.6531,20.5216,20.5296,75550.102878935,0
+NFLT.US,D,20161228,000000,20.5918,20.6937,20.482,20.482,127974.72794616,0
+NFLT.US,D,20161229,000000,20.5622,20.7223,20.5622,20.575,82719.688536633,0
+NFLT.US,D,20161230,000000,20.575,20.6937,20.575,20.6156,87294.836625914,0
+NFLT.US,D,20170103,000000,20.5622,20.7659,20.5622,20.6156,86658.865764442,0
+NFLT.US,D,20170104,000000,20.6976,20.7185,20.6056,20.6768,220659.64511658,0
+NFLT.US,D,20170105,000000,20.6976,20.7827,20.6848,20.7827,130116.20057668,0
+NFLT.US,D,20170106,000000,20.7135,20.7866,20.6501,20.6985,26301.287789268,0
+NFLT.US,D,20170109,000000,20.7223,20.8875,20.575,20.7481,223398.66747546,0
+NFLT.US,D,20170110,000000,20.7135,20.84,20.7075,20.7559,194829.52174934,0
+NFLT.US,D,20170111,000000,20.84,20.84,20.7223,20.84,45147.86466975,0
+NFLT.US,D,20170112,000000,20.7559,20.8875,20.7392,20.7392,42644.424521893,0
+NFLT.US,D,20170113,000000,20.7481,20.84,20.6056,20.7302,70269.219239088,0
+NFLT.US,D,20170117,000000,20.7896,20.8737,20.7559,20.7728,157993.76590654,0
+NFLT.US,D,20170118,000000,20.8252,20.8816,20.7481,20.7985,296749.66602418,0
+NFLT.US,D,20170119,000000,20.8479,20.8569,20.7441,20.8569,73993.035904904,0
+NFLT.US,D,20170120,000000,20.7896,20.8479,20.7481,20.8479,135101.84814092,0
+NFLT.US,D,20170123,000000,20.7085,20.8885,20.7085,20.7559,76584.44022597,0
+NFLT.US,D,20170124,000000,20.7481,20.84,20.7481,20.84,95780.851634384,0
+NFLT.US,D,20170125,000000,20.8479,20.8479,20.7204,20.84,37615.300412261,0
+NFLT.US,D,20170126,000000,20.84,20.8479,20.7559,20.7807,47663.437807017,0
+NFLT.US,D,20170127,000000,20.8569,20.8569,20.7559,20.84,49338.801427777,0
+NFLT.US,D,20170130,000000,20.8172,20.9241,20.7659,20.7728,81521.55583259,0
+NFLT.US,D,20170131,000000,20.8816,20.8816,20.7659,20.7659,53054.529433986,0
+NFLT.US,D,20170201,000000,20.8252,20.8569,20.7392,20.7728,37880.204014337,0
+NFLT.US,D,20170202,000000,20.8134,20.8569,20.8084,20.8569,40546.428436753,0
+NFLT.US,D,20170203,000000,20.8627,20.9054,20.8312,20.8816,88668.897676375,0
+NFLT.US,D,20170206,000000,20.939,20.9468,20.7827,20.8312,89427.209514377,0
+NFLT.US,D,20170207,000000,20.8302,20.9558,20.7985,20.84,54656.084035848,0
+NFLT.US,D,20170208,000000,20.9468,20.9468,20.8479,20.8479,32283.862649881,0
+NFLT.US,D,20170209,000000,20.9468,20.9468,20.8172,20.8479,198785.8873788,0
+NFLT.US,D,20170210,000000,20.7985,20.939,20.7985,20.8569,97654.387415474,0
+NFLT.US,D,20170213,000000,20.8984,20.9627,20.8569,20.9627,134191.87393532,0
+NFLT.US,D,20170214,000000,20.9627,20.9697,20.84,20.9697,51613.736941783,0
+NFLT.US,D,20170215,000000,20.8747,20.9697,20.8222,20.8747,137154.34551579,0
+NFLT.US,D,20170216,000000,20.9558,20.9617,20.8747,20.8885,150106.31170887,0
+NFLT.US,D,20170217,000000,20.9765,20.9765,20.8747,20.9054,236899.65143924,0
+NFLT.US,D,20170221,000000,20.8747,20.9904,20.8747,20.8984,122483.53915656,0
+NFLT.US,D,20170222,000000,20.9419,21.0121,20.8509,21.0041,70330.895268579,0
+NFLT.US,D,20170223,000000,21.0309,21.0309,20.9419,20.9657,42454.341021167,0
+NFLT.US,D,20170224,000000,20.9726,21.0883,20.9726,21.0121,38758.834663969,0
+NFLT.US,D,20170227,000000,20.9785,21.0883,20.9498,21.0368,91924.583167531,0
+NFLT.US,D,20170228,000000,20.9726,21.114,20.9726,20.9944,116782.04521724,0
+NFLT.US,D,20170301,000000,20.9785,21.0636,20.9448,20.9577,185335.45753754,0
+NFLT.US,D,20170302,000000,20.9844,21.0803,20.8924,20.9844,40641.470187117,0
+NFLT.US,D,20170303,000000,20.9844,21.0715,20.9657,21.0488,89132.984521232,0
+NFLT.US,D,20170306,000000,20.9844,21.0488,20.9657,20.9944,109440.57554293,0
+NFLT.US,D,20170307,000000,21.0546,21.0546,20.9074,20.9498,62399.964525527,0
+NFLT.US,D,20170308,000000,20.9074,20.9944,20.8667,20.8687,62761.932042866,0
+NFLT.US,D,20170309,000000,20.8509,20.9171,20.7995,20.9074,108609.46576848,0
+NFLT.US,D,20170310,000000,20.7856,20.9074,20.6957,20.7925,135550.76874902,0
+NFLT.US,D,20170313,000000,20.8015,20.9074,20.7501,20.8015,51556.105242095,0
+NFLT.US,D,20170314,000000,20.7856,20.8846,20.7095,20.7856,185053.3655338,0
+NFLT.US,D,20170315,000000,20.7856,20.8599,20.7095,20.8509,44958.792251476,0
+NFLT.US,D,20170316,000000,20.8687,20.9074,20.7846,20.8599,58084.664626069,0
+NFLT.US,D,20170317,000000,20.9577,20.9577,20.846,20.9577,36086.54374685,0
+NFLT.US,D,20170320,000000,20.9687,20.9687,20.8717,20.9221,113386.83034789,0
+NFLT.US,D,20170321,000000,20.8627,20.9765,20.8627,20.8875,113896.41590302,0
+NFLT.US,D,20170322,000000,20.8539,20.9765,20.7529,20.9034,140309.93384433,0
+NFLT.US,D,20170323,000000,20.845,20.9201,20.7778,20.8055,34810.557694105,0
+NFLT.US,D,20170324,000000,20.8153,20.9458,20.7856,20.9034,57749.996334897,0
+NFLT.US,D,20170327,000000,20.8875,20.9687,20.845,20.8875,45867.755374627,0
+NFLT.US,D,20170328,000000,20.9617,20.9617,20.8519,20.8627,25359.970027695,0
+NFLT.US,D,20170329,000000,20.8964,20.9548,20.8875,20.8964,45161.00874161,0
+NFLT.US,D,20170330,000000,20.9548,21.0448,20.9311,21.0269,46009.30691772,0
+NFLT.US,D,20170331,000000,21.0358,21.0596,20.9458,21.0081,60230.18158639,0
+NFLT.US,D,20170403,000000,20.9617,21.0358,20.9617,20.9894,53311.344376458,0
+NFLT.US,D,20170404,000000,20.9993,21.118,20.9894,21.0269,93681.844466795,0
+NFLT.US,D,20170405,000000,20.9993,21.1011,20.9687,20.9894,37938.846796476,0
+NFLT.US,D,20170406,000000,20.9993,21.0853,20.9993,20.9993,30523.568103265,0
+NFLT.US,D,20170407,000000,21.0853,21.1596,21.0081,21.0081,29338.579471081,0
+NFLT.US,D,20170410,000000,21.1437,21.1674,20.9617,21.0853,64301.810615237,0
+NFLT.US,D,20170411,000000,21.1596,21.1596,21.0211,21.118,243563.69587161,0
+NFLT.US,D,20170412,000000,21.0764,21.1596,21.0448,21.1516,31275.813446563,0
+NFLT.US,D,20170413,000000,21.11,21.208,21.0526,21.197,42679.812407666,0
+NFLT.US,D,20170417,000000,21.118,21.1922,21.0596,21.11,30757.12814937,0
+NFLT.US,D,20170418,000000,21.1843,21.196,21.0666,21.118,48274.131607221,0
+NFLT.US,D,20170419,000000,21.208,21.208,21.0764,21.1011,58637.726726584,0
+NFLT.US,D,20170420,000000,21.1763,21.201,21.1011,21.119,38420.122042995,0
+NFLT.US,D,20170421,000000,21.111,21.21,21.0982,21.1853,44056.906705478,0
+NFLT.US,D,20170424,000000,21.0943,21.1853,21.0764,21.1684,44468.417262901,0
+NFLT.US,D,20170425,000000,21.119,21.207,21.119,21.1516,33463.795869813,0
+NFLT.US,D,20170426,000000,21.1447,21.201,21.12,21.1347,38900.386207063,0
+NFLT.US,D,20170427,000000,21.1516,21.194,21.1347,21.1684,28924.035666306,0
+NFLT.US,D,20170428,000000,21.194,21.194,21.1347,21.1684,21826.236862606,0
+NFLT.US,D,20170501,000000,21.1606,21.2357,21.1516,21.1853,45346.036830082,0
+NFLT.US,D,20170502,000000,21.2257,21.2564,21.0863,21.1763,44778.819575257,0
+NFLT.US,D,20170503,000000,21.2426,21.291,21.2178,21.2574,104681.41044762,0
+NFLT.US,D,20170504,000000,21.2584,21.2584,21.0943,21.1606,43797.058515657,0
+NFLT.US,D,20170505,000000,21.1684,21.2377,21.1447,21.21,41408.881767175,0
+NFLT.US,D,20170508,000000,21.2416,21.2426,21.1021,21.1606,24705.799682113,0
+NFLT.US,D,20170509,000000,21.1684,21.2357,21.1516,21.1516,24389.330875053,0
+NFLT.US,D,20170510,000000,21.2257,21.2673,21.1347,21.1606,30998.77685508,0
+NFLT.US,D,20170511,000000,21.1516,21.21,21.1516,21.201,21021.415231872,0
+NFLT.US,D,20170512,000000,21.1853,21.3079,21.1447,21.2584,31691.368333788,0
+NFLT.US,D,20170515,000000,21.1843,21.2178,21.1684,21.194,18571.562453899,0
+NFLT.US,D,20170516,000000,21.2584,21.2584,21.1853,21.21,34746.859499713,0
+NFLT.US,D,20170517,000000,21.1684,21.2426,21.1447,21.1447,39933.712471648,0
+NFLT.US,D,20170518,000000,21.2178,21.2178,21.1279,21.1347,21893.979386799,0
+NFLT.US,D,20170519,000000,21.1011,21.2257,21.0873,21.2178,37320.064336666,0
+NFLT.US,D,20170522,000000,21.114,21.3108,21.114,21.2555,23606.753058234,0
+NFLT.US,D,20170523,000000,21.1624,21.3869,21.1624,21.2465,25365.025439949,0
+NFLT.US,D,20170524,000000,21.2555,21.3602,21.1674,21.1793,42728.344365298,0
+NFLT.US,D,20170525,000000,21.3602,21.3602,21.1793,21.2218,15252.178768352,0
+NFLT.US,D,20170526,000000,21.2752,21.3959,21.1556,21.2555,15015.585474894,0
+NFLT.US,D,20170530,000000,21.204,21.3276,21.1624,21.2218,45140.787092596,0
+NFLT.US,D,20170531,000000,21.3533,21.3949,21.2387,21.3869,50678.485674913,0
+NFLT.US,D,20170601,000000,21.3782,21.3782,21.3029,21.3108,18672.670698967,0
+NFLT.US,D,20170602,000000,21.3523,21.3959,21.3138,21.3869,20037.632007371,0
+NFLT.US,D,20170605,000000,21.3869,21.3869,21.2614,21.2762,25845.289604017,0
+NFLT.US,D,20170606,000000,21.293,21.3869,21.2614,21.3345,11608.237616138,0
+NFLT.US,D,20170607,000000,21.293,21.4394,21.293,21.3692,20898.063172891,0
+NFLT.US,D,20170608,000000,21.3782,21.4295,21.2762,21.3326,47948.563058105,0
+NFLT.US,D,20170609,000000,21.3682,21.3959,21.2465,21.3455,41752.649800402,0
+NFLT.US,D,20170612,000000,21.3455,21.3869,21.2693,21.3602,19919.335360642,0
+NFLT.US,D,20170613,000000,21.3732,21.4136,21.3029,21.3959,36148.21977634,0
+NFLT.US,D,20170614,000000,21.4216,21.5037,21.3365,21.3602,58894.541669055,0
+NFLT.US,D,20170615,000000,21.3682,21.4216,21.3108,21.3782,62748.787971007,0
+NFLT.US,D,20170616,000000,21.3365,21.4394,21.3178,21.3178,25777.547079821,0
+NFLT.US,D,20170619,000000,21.3178,21.4039,21.3108,21.3533,37001.573364706,0
+NFLT.US,D,20170620,000000,21.4276,21.4444,21.3138,21.3138,65637.450532571,0
+NFLT.US,D,20170621,000000,21.3533,21.3919,21.2742,21.3138,33089.695363065,0
+NFLT.US,D,20170622,000000,21.291,21.3742,21.201,21.201,40263.325350565,0
+NFLT.US,D,20170623,000000,21.3326,21.3415,21.2426,21.2584,21940.48917953,0
+NFLT.US,D,20170626,000000,21.2822,21.3425,21.2673,21.3415,14126.844000755,0
+NFLT.US,D,20170627,000000,21.3079,21.3762,21.291,21.2989,34538.576514874,0
+NFLT.US,D,20170628,000000,21.3889,21.4186,21.2732,21.3079,38889.264300105,0
+NFLT.US,D,20170629,000000,21.4019,21.4019,21.2673,21.3039,60927.828477351,0
+NFLT.US,D,20170630,000000,21.3079,21.3405,21.2732,21.3138,20182.216797816,0
+NFLT.US,D,20170703,000000,21.2989,21.4019,21.2525,21.2525,13399.875718724,0
+NFLT.US,D,20170705,000000,21.3573,21.3829,21.2367,21.291,16094.410449759,0
+NFLT.US,D,20170706,000000,21.2989,21.3742,21.2435,21.2673,41140.944917747,0
+NFLT.US,D,20170707,000000,21.2525,21.3089,21.21,21.2257,20206.482776633,0
+NFLT.US,D,20170710,000000,21.2426,21.2732,21.21,21.2387,18231.838750475,0
+NFLT.US,D,20170711,000000,21.2525,21.3742,21.2357,21.2584,27232.494726335,0
+NFLT.US,D,20170712,000000,21.291,21.3573,21.2426,21.291,25714.85996788,0
+NFLT.US,D,20170713,000000,21.3079,21.3495,21.291,21.3415,19648.365263862,0
+NFLT.US,D,20170714,000000,21.3919,21.4671,21.3079,21.3237,33194.847937935,0
+NFLT.US,D,20170717,000000,21.4039,21.4354,21.3573,21.3573,33935.971374275,0
+NFLT.US,D,20170718,000000,21.4849,21.4849,21.3742,21.4186,18057.932568959,0
+NFLT.US,D,20170719,000000,21.4276,21.4849,21.4107,21.4671,21573.466249938,0
+NFLT.US,D,20170720,000000,21.5017,21.5106,21.4444,21.4711,19858.670413602,0
+NFLT.US,D,20170721,000000,21.5908,21.5908,21.4849,21.4928,28736.985412932,0
+NFLT.US,D,20170724,000000,21.5106,21.6253,21.476,21.5442,87747.801563814,0
+NFLT.US,D,20170725,000000,21.5501,21.5758,21.4523,21.5106,22325.711593236,0
+NFLT.US,D,20170726,000000,21.5442,21.5818,21.4671,21.5234,32300.039969092,0
+NFLT.US,D,20170727,000000,21.5106,21.5571,21.4928,21.5106,23072.90152428,0
+NFLT.US,D,20170728,000000,21.5195,21.5671,21.4849,21.5284,27809.822805667,0
+NFLT.US,D,20170731,000000,21.5571,21.5571,21.5106,21.5364,23201.308995516,0
+NFLT.US,D,20170801,000000,21.6165,21.6243,21.5442,21.6165,19780.8170649,0
+NFLT.US,D,20170802,000000,21.5908,21.6887,21.5364,21.6342,16635.339560867,0
+NFLT.US,D,20170803,000000,21.6352,21.6352,21.5708,21.6125,46369.25227016,0
+NFLT.US,D,20170804,000000,21.6342,21.66,21.5908,21.5908,20566.42812907,0
+NFLT.US,D,20170807,000000,21.5828,21.6698,21.5828,21.651,14696.083420484,0
+NFLT.US,D,20170808,000000,21.6451,21.652,21.5908,21.5918,20646.303642674,0
+NFLT.US,D,20170809,000000,21.5571,21.6698,21.5551,21.5758,32972.409798787,0
+NFLT.US,D,20170810,000000,21.5442,21.5442,21.4186,21.4928,32153.433013745,0
+NFLT.US,D,20170811,000000,21.4523,21.5284,21.4473,21.476,18369.345963766,0
+NFLT.US,D,20170814,000000,21.5908,21.5908,21.5017,21.5106,29284.992101195,0
+NFLT.US,D,20170815,000000,21.5314,21.5671,21.4523,21.4671,32882.423460677,0
+NFLT.US,D,20170816,000000,21.4849,21.5571,21.476,21.5501,23960.631915968,0
+NFLT.US,D,20170817,000000,21.5195,21.6006,21.5116,21.5284,33184.737113428,0
+NFLT.US,D,20170818,000000,21.5718,21.6352,21.5571,21.5928,36337.292194616,0
+NFLT.US,D,20170821,000000,21.6006,21.6352,21.5364,21.5442,50422.681814894,0
+NFLT.US,D,20170822,000000,21.6165,21.6165,21.5501,21.5571,21313.618060115,0
+NFLT.US,D,20170823,000000,21.5501,21.6253,21.5195,21.5908,42251.113448582,0
+NFLT.US,D,20170824,000000,21.5571,21.5758,21.5571,21.5671,15261.278510407,0
+NFLT.US,D,20170825,000000,21.5671,21.6165,21.5374,21.5671,42856.751836533,0
+NFLT.US,D,20170828,000000,21.6165,21.6165,21.5531,21.5758,22540.061072777,0
+NFLT.US,D,20170829,000000,21.6352,21.6352,21.5671,21.6085,16034.756585169,0
+NFLT.US,D,20170830,000000,21.6887,21.7035,21.5908,21.6085,24918.126996753,0
+NFLT.US,D,20170831,000000,21.6253,21.6946,21.6075,21.6946,21856.569336125,0
+NFLT.US,D,20170901,000000,21.6946,21.7114,21.6253,21.6451,17104.481817978,0
+NFLT.US,D,20170905,000000,21.7143,21.736,21.66,21.6797,32928.933253408,0
+NFLT.US,D,20170906,000000,21.6797,21.7677,21.6797,21.751,38709.291623887,0
+NFLT.US,D,20170907,000000,21.744,21.7767,21.652,21.6698,75430.795149756,0
+NFLT.US,D,20170908,000000,21.751,21.7866,21.652,21.6698,33996.636321315,0
+NFLT.US,D,20170911,000000,21.6797,21.7114,21.6352,21.6698,37851.893705719,0
+NFLT.US,D,20170912,000000,21.6946,21.7025,21.6194,21.656,37433.305571141,0
+NFLT.US,D,20170913,000000,21.6461,21.6877,21.6165,21.66,31895.606988825,0
+NFLT.US,D,20170914,000000,21.652,21.736,21.6352,21.6698,34565.875741043,0
+NFLT.US,D,20170915,000000,21.6352,21.758,21.6352,21.6946,26200.179544201,0
+NFLT.US,D,20170918,000000,21.6887,21.7866,21.66,21.744,36659.827496379,0
+NFLT.US,D,20170919,000000,21.6797,21.751,21.652,21.6698,21009.282242464,0
+NFLT.US,D,20170920,000000,21.6946,21.751,21.6352,21.652,79900.790664168,0
+NFLT.US,D,20170921,000000,21.66,21.751,21.6352,21.6451,31022.031751445,0
+NFLT.US,D,20170922,000000,21.6698,21.7114,21.6175,21.7035,28434.671760181,0
+NFLT.US,D,20170925,000000,21.6797,21.7944,21.652,21.66,21818.148202999,0
+NFLT.US,D,20170926,000000,21.7282,21.8004,21.7282,21.8004,15121.749132215,0
+NFLT.US,D,20170927,000000,21.7035,21.7757,21.661,21.6797,19570.511915162,0
+NFLT.US,D,20170928,000000,21.6926,21.75,21.6352,21.66,16779.924351314,0
+NFLT.US,D,20170929,000000,21.7282,21.7617,21.652,21.7035,35715.476487453,0
+NFLT.US,D,20171002,000000,21.7035,21.7055,21.66,21.6946,7952.1634745166,0
+NFLT.US,D,20171003,000000,21.7598,21.8004,21.7143,21.7203,12808.392485083,0
+NFLT.US,D,20171004,000000,21.7677,21.7677,21.7035,21.7114,35901.515658377,0
+NFLT.US,D,20171005,000000,21.7114,21.7677,21.6797,21.7282,32721.66135102,0
+NFLT.US,D,20171006,000000,21.6698,21.7282,21.652,21.7114,21577.51057974,0
+NFLT.US,D,20171009,000000,21.7114,21.8192,21.7114,21.7866,19478.50341215,0
+NFLT.US,D,20171010,000000,21.836,21.836,21.6887,21.7203,32516.411613535,0
+NFLT.US,D,20171011,000000,21.744,21.755,21.7114,21.7282,22368.177056164,0
+NFLT.US,D,20171012,000000,21.751,21.7677,21.6995,21.736,37313.997841962,0
+NFLT.US,D,20171013,000000,21.744,21.7767,21.736,21.751,20995.127088155,0
+NFLT.US,D,20171016,000000,21.7598,21.8706,21.751,21.8706,25722.948627486,0
+NFLT.US,D,20171017,000000,21.8529,21.8529,21.7866,21.7944,17680.79881486,0
+NFLT.US,D,20171018,000000,21.8617,21.8617,21.751,21.7677,54394.213681124,0
+NFLT.US,D,20171019,000000,21.7677,21.8192,21.7598,21.8192,44200.480413474,0
+NFLT.US,D,20171020,000000,21.7866,21.8093,21.7598,21.7944,16234.950910402,0
+NFLT.US,D,20171023,000000,21.8093,21.8529,21.7697,21.7866,26338.697839943,0
+NFLT.US,D,20171024,000000,21.8281,21.8281,21.7677,21.8054,12293.751517692,0
+NFLT.US,D,20171025,000000,21.7598,21.8281,21.751,21.7598,51172.904993291,0
+NFLT.US,D,20171026,000000,21.8449,21.8449,21.751,21.7667,57486.103815273,0
+NFLT.US,D,20171027,000000,21.751,21.836,21.7035,21.8093,28418.494440971,0
+NFLT.US,D,20171030,000000,21.7944,21.8192,21.736,21.7944,30818.804178861,0
+NFLT.US,D,20171031,000000,21.7866,21.8449,21.7677,21.7866,30828.915003368,0
+NFLT.US,D,20171101,000000,21.8093,21.8281,21.7677,21.7944,40730.445442774,0
+NFLT.US,D,20171102,000000,21.8004,21.8617,21.7866,21.8449,38008.611485572,0
+NFLT.US,D,20171103,000000,21.7944,21.8281,21.7637,21.8093,24591.547365186,0
+NFLT.US,D,20171106,000000,21.8776,21.8776,21.7944,21.8231,24260.923403818,0
+NFLT.US,D,20171107,000000,21.8093,21.8776,21.736,21.8192,159533.64447891,0
+NFLT.US,D,20171108,000000,21.7866,21.8529,21.7677,21.7677,38402.933641333,0
+NFLT.US,D,20171109,000000,21.736,21.745,21.7203,21.736,31520.495399626,0
+NFLT.US,D,20171110,000000,21.7084,21.744,21.6688,21.6975,35725.58731196,0
+NFLT.US,D,20171113,000000,21.7035,21.7203,21.6441,21.7045,27431.677969118,0
+NFLT.US,D,20171114,000000,21.659,21.6946,21.6075,21.6441,21483.479911828,0
+NFLT.US,D,20171115,000000,21.7203,21.7203,21.6243,21.659,28773.384381156,0
+NFLT.US,D,20171116,000000,21.6787,21.6946,21.6688,21.6877,211841.9950643,0
+NFLT.US,D,20171117,000000,21.6877,21.749,21.6837,21.6946,17745.508091703,0
+NFLT.US,D,20171120,000000,21.7163,21.744,21.6946,21.7203,26503.504279403,0
+NFLT.US,D,20171121,000000,21.7282,21.8014,21.7035,21.754,51404.442874494,0
+NFLT.US,D,20171122,000000,21.7817,21.8291,21.751,21.8014,42797.097971944,0
+NFLT.US,D,20171124,000000,21.8014,21.8459,21.7944,21.8459,17186.379496482,0
+NFLT.US,D,20171127,000000,21.7598,21.837,21.7598,21.8103,24496.505614824,0
+NFLT.US,D,20171128,000000,21.7866,21.8627,21.7866,21.8538,23073.912606731,0
+NFLT.US,D,20171129,000000,21.8291,21.8627,21.7866,21.8133,24977.780861342,0
+NFLT.US,D,20171130,000000,21.8004,21.8291,21.7797,21.7944,24994.969263004,0
+NFLT.US,D,20171201,000000,21.7817,21.837,21.7767,21.8014,24215.424693537,0
+NFLT.US,D,20171204,000000,21.8291,21.8706,21.8103,21.8706,20790.888433119,0
+NFLT.US,D,20171205,000000,21.8459,21.8469,21.8014,21.8103,30024.093372635,0
+NFLT.US,D,20171206,000000,21.8291,21.8538,21.8103,21.831,34376.803322767,0
+NFLT.US,D,20171207,000000,21.8103,21.8538,21.7866,21.8103,31621.603644692,0
+NFLT.US,D,20171208,000000,21.8459,21.8459,21.7767,21.7866,23910.077793436,0
+NFLT.US,D,20171211,000000,21.8103,21.8459,21.7944,21.8162,17716.186700633,0
+NFLT.US,D,20171212,000000,21.8014,21.8459,21.7866,21.7866,50839.24778457,0
+NFLT.US,D,20171213,000000,21.8202,21.8439,21.7866,21.8014,28571.167891023,0
+NFLT.US,D,20171214,000000,21.8202,21.8874,21.8014,21.8202,27486.276421454,0
+NFLT.US,D,20171215,000000,21.8291,21.9152,21.8202,21.8291,21918.245365617,0
+NFLT.US,D,20171218,000000,21.837,21.9052,21.8291,21.8577,31510.38457512,0
+NFLT.US,D,20171219,000000,21.8202,21.834,21.7944,21.8202,18864.776364594,0
+NFLT.US,D,20171220,000000,21.8014,21.8884,21.749,21.8637,88672.942006176,0
+NFLT.US,D,20171221,000000,21.7856,21.8547,21.7757,21.8014,25280.094514092,0
+NFLT.US,D,20171222,000000,21.8014,21.8547,21.758,21.7934,50371.11660991,0
+NFLT.US,D,20171226,000000,21.8014,21.8884,21.7767,21.8251,16906.309657646,0
+NFLT.US,D,20171227,000000,21.8202,21.8825,21.8202,21.8469,14345.237810101,0
+NFLT.US,D,20171228,000000,21.8637,21.8854,21.8202,21.8547,13380.665152161,0
+NFLT.US,D,20171229,000000,21.8547,21.9259,21.8291,21.9171,28622.733096006,0
+NFLT.US,D,20180102,000000,21.8726,21.9359,21.8726,21.8805,26559.11381419,0
+NFLT.US,D,20180103,000000,21.9259,21.9696,21.8983,21.9259,44898.127304436,0
+NFLT.US,D,20180104,000000,21.9072,21.9833,21.9072,21.9072,28821.916338789,0
+NFLT.US,D,20180105,000000,21.9606,21.9953,21.9259,21.9943,46808.06205375,0
+NFLT.US,D,20180108,000000,21.9359,22.0022,21.9259,21.9259,57067.515680695,0
+NFLT.US,D,20180109,000000,21.9526,21.9784,21.9072,21.9389,19299.541818382,0
+NFLT.US,D,20180110,000000,21.9072,21.9923,21.9072,21.9359,28883.592368279,0
+NFLT.US,D,20180111,000000,21.9072,21.9526,21.8726,21.9526,33045.207735235,0
+NFLT.US,D,20180112,000000,21.8884,21.9526,21.8884,21.9259,24008.15279115,0
+NFLT.US,D,20180116,000000,21.9259,21.9606,21.9072,21.9419,40094.474581304,0
+NFLT.US,D,20180117,000000,21.9171,21.9696,21.9171,21.9439,26716.842676494,0
+NFLT.US,D,20180118,000000,21.8884,21.9606,21.8884,21.8884,19758.573250986,0
+NFLT.US,D,20180119,000000,21.8884,21.9596,21.8884,21.9171,18003.334116624,0
+NFLT.US,D,20180122,000000,21.9072,21.9606,21.8983,21.9142,58061.409729703,0
+NFLT.US,D,20180123,000000,21.9259,21.9429,21.8884,21.9259,19142.824038527,0
+NFLT.US,D,20180124,000000,21.8983,21.9439,21.8884,21.9191,17285.465576648,0
+NFLT.US,D,20180125,000000,21.9526,22.0022,21.9171,21.9546,18354.179727006,0
+NFLT.US,D,20180126,000000,22.0022,22.0269,21.9526,21.9526,26263.877738594,0
+NFLT.US,D,20180129,000000,21.9526,21.9863,21.9072,21.9359,45235.828842959,0
+NFLT.US,D,20180130,000000,21.9616,21.9745,21.8815,21.9439,95619.078442277,0
+NFLT.US,D,20180131,000000,21.9259,21.9259,21.8637,21.8983,50581.42175965,0
+NFLT.US,D,20180201,000000,21.9359,21.9696,21.9171,21.9696,26008.073878575,0
+NFLT.US,D,20180202,000000,21.8547,21.9526,21.8469,21.9259,57001.795321402,0
+NFLT.US,D,20180205,000000,21.8469,21.8983,21.8202,21.8795,27546.941368494,0
+NFLT.US,D,20180206,000000,21.8202,21.8557,21.8014,21.833,44426.962882423,0
+NFLT.US,D,20180207,000000,21.8469,21.8469,21.7263,21.7263,87411.111107741,0
+NFLT.US,D,20180208,000000,21.7341,21.7667,21.6194,21.748,35414.173917155,0
+NFLT.US,D,20180209,000000,21.6738,21.6995,21.664,21.6678,63004.591831026,0
+NFLT.US,D,20180212,000000,21.5838,21.664,21.5838,21.655,17578.679487342,0
+NFLT.US,D,20180213,000000,21.655,21.6926,21.6283,21.6441,32408.225791313,0
+NFLT.US,D,20180214,000000,21.6501,21.6926,21.6016,21.6837,28462.9820688,0
+NFLT.US,D,20180215,000000,21.664,21.7055,21.6382,21.6995,23232.652551487,0
+NFLT.US,D,20180216,000000,21.7084,21.748,21.655,21.742,23785.714652003,0
+NFLT.US,D,20180220,000000,21.7263,21.7667,21.6926,21.7253,61746.805262394,0
+NFLT.US,D,20180221,000000,21.7263,21.7757,21.6738,21.6738,21155.889197811,0
+NFLT.US,D,20180222,000000,21.7163,21.758,21.6926,21.7173,25423.668222087,0
+NFLT.US,D,20180223,000000,21.758,21.758,21.6827,21.6926,51653.169157359,0
+NFLT.US,D,20180226,000000,21.742,21.7856,21.7055,21.7757,25098.099672972,0
+NFLT.US,D,20180227,000000,21.742,21.8004,21.7084,21.7263,32260.607753516,0
+NFLT.US,D,20180228,000000,21.7856,21.7856,21.7341,21.754,17976.034890455,0
+NFLT.US,D,20180301,000000,21.7341,21.7667,21.7163,21.737,11367.599992878,0
+NFLT.US,D,20180302,000000,21.7341,21.741,21.6926,21.7163,12985.331913949,0
+NFLT.US,D,20180305,000000,21.6926,21.7341,21.6471,21.6926,24650.190147326,0
+NFLT.US,D,20180306,000000,21.664,21.7104,21.659,21.6995,19603.877636033,0
+NFLT.US,D,20180307,000000,21.7084,21.748,21.6926,21.742,32870.290471269,0
+NFLT.US,D,20180308,000000,21.6995,21.7341,21.6471,21.7123,21183.188423979,0
+NFLT.US,D,20180309,000000,21.7084,21.742,21.7084,21.7341,41703.106760319,0
+NFLT.US,D,20180312,000000,21.7302,21.747,21.6995,21.7263,16439.189565437,0
+NFLT.US,D,20180313,000000,21.7084,21.744,21.7025,21.7084,21206.443320344,0
+NFLT.US,D,20180314,000000,21.7084,21.747,21.6995,21.7084,25080.911271311,0
+NFLT.US,D,20180315,000000,21.7213,21.7331,21.6926,21.7123,34946.042742494,0
+NFLT.US,D,20180316,000000,21.7263,21.7263,21.664,21.7263,14036.857662646,0
+NFLT.US,D,20180319,000000,21.6738,21.7163,21.655,21.664,20923.340234157,0
+NFLT.US,D,20180320,000000,21.6926,21.6926,21.6194,21.651,14273.450956104,0
+NFLT.US,D,20180321,000000,21.6194,21.6738,21.6105,21.6471,35944.992203756,0
+NFLT.US,D,20180322,000000,21.6471,21.6718,21.6283,21.6441,16102.499109365,0
+NFLT.US,D,20180323,000000,21.6738,21.6926,21.4789,21.5928,12004.5819368,0
+NFLT.US,D,20180326,000000,21.655,21.6748,21.6283,21.655,28515.558356235,0
+NFLT.US,D,20180327,000000,21.664,21.6738,21.6105,21.664,23507.666978069,0
+NFLT.US,D,20180328,000000,21.6668,21.7263,21.655,21.6936,45542.186825511,0
+NFLT.US,D,20180329,000000,21.6718,21.742,21.655,21.7163,28119.214035573,0
+NFLT.US,D,20180402,000000,21.7163,21.7263,21.6738,21.7045,33776.22034707,0
+NFLT.US,D,20180403,000000,21.6926,21.7341,21.6926,21.6995,31756.077610631,0
+NFLT.US,D,20180404,000000,21.655,21.7331,21.655,21.664,38201.72823365,0
+NFLT.US,D,20180405,000000,21.6738,21.7263,21.655,21.7263,21078.03584911,0
+NFLT.US,D,20180406,000000,21.7084,21.7667,21.6827,21.7084,23520.811049927,0
+NFLT.US,D,20180409,000000,21.6995,21.7667,21.6985,21.746,10238.220895481,0
+NFLT.US,D,20180410,000000,21.6946,21.7163,21.655,21.7163,15671.777985379,0
+NFLT.US,D,20180411,000000,21.739,21.739,21.655,21.6995,103237.58470807,0
+NFLT.US,D,20180412,000000,21.6946,21.7253,21.6382,21.6382,21732.206194693,0
+NFLT.US,D,20180413,000000,21.6926,21.7084,21.6382,21.6688,60965.238528026,0
+NFLT.US,D,20180416,000000,21.663,21.6827,21.2683,21.5661,324904.26794553,0
+NFLT.US,D,20180417,000000,21.6926,21.7163,21.665,21.7163,25894.8326441,0
+NFLT.US,D,20180418,000000,21.6926,21.7163,21.6471,21.655,99276.163666349,0
+NFLT.US,D,20180419,000000,21.6471,21.6738,21.6194,21.6382,31773.266012294,0
+NFLT.US,D,20180420,000000,21.6658,21.6926,21.6194,21.6471,32900.622944789,0
+NFLT.US,D,20180423,000000,21.6016,21.6382,21.5828,21.5928,9516.3080257025,0
+NFLT.US,D,20180424,000000,21.5748,21.6194,21.5234,21.5501,27687.481829136,0
+NFLT.US,D,20180425,000000,21.5334,21.5748,21.4779,21.4779,21775.682740072,0
+NFLT.US,D,20180426,000000,21.5057,21.5501,21.4859,21.5106,11299.857468684,0
+NFLT.US,D,20180427,000000,21.5481,21.5928,21.5234,21.5561,30597.377122164,0
+NFLT.US,D,20180430,000000,21.5422,21.6016,21.5234,21.5928,9540.5740045186,0
+NFLT.US,D,20180501,000000,21.5748,21.5928,21.5165,21.5501,73450.084628895,0
+NFLT.US,D,20180502,000000,21.5057,21.5403,21.4779,21.4888,36047.111531273,0
+NFLT.US,D,20180503,000000,21.4611,21.5155,21.4611,21.4721,24669.400713888,0
+NFLT.US,D,20180504,000000,21.4444,21.5501,21.4444,21.4829,18468.432043931,0
+NFLT.US,D,20180507,000000,21.4691,21.5234,21.4444,21.4444,36906.531614342,0
+NFLT.US,D,20180508,000000,21.4532,21.4691,21.4276,21.4611,8479.9485137661,0
+NFLT.US,D,20180509,000000,21.4097,21.4691,21.4097,21.4691,16478.621781014,0
+NFLT.US,D,20180510,000000,21.4958,21.4958,21.4542,21.4869,41047.925332286,0
+NFLT.US,D,20180511,000000,21.4958,21.5551,21.0101,21.4958,125911.10866434,0
+NFLT.US,D,20180514,000000,21.4691,21.5828,21.4691,21.5581,23759.426508286,0
+NFLT.US,D,20180515,000000,21.5234,21.5284,21.4691,21.5155,24784.664113264,0
+NFLT.US,D,20180516,000000,21.5146,21.5146,21.4364,21.4532,12928.711296712,0
+NFLT.US,D,20180517,000000,21.4444,21.5155,21.4444,21.4582,12595.054087992,0
+NFLT.US,D,20180518,000000,21.4276,21.4958,21.4276,21.4958,9287.8033918512,0
+NFLT.US,D,20180521,000000,21.5057,21.5057,21.4364,21.4661,26224.445523019,0
+NFLT.US,D,20180522,000000,21.4691,21.5136,21.4532,21.4691,9442.4990068036,0
+NFLT.US,D,20180523,000000,21.4869,21.5155,21.4779,21.4958,16324.937248512,0
+NFLT.US,D,20180524,000000,21.4958,21.5748,21.4958,21.5661,9693.2474545696,0
+NFLT.US,D,20180525,000000,21.5225,21.5561,21.5096,21.5264,8946.0575235248,0
+NFLT.US,D,20180529,000000,21.5661,21.5661,21.4691,21.5551,13854.862821525,0
+NFLT.US,D,20180530,000000,21.4364,21.5838,21.4186,21.5661,13907.439108961,0
+NFLT.US,D,20180531,000000,21.4611,21.5422,21.4611,21.5264,15633.356852253,0
+NFLT.US,D,20180601,000000,21.5334,21.5452,21.4611,21.4691,19113.502647458,0
+NFLT.US,D,20180604,000000,21.5234,21.5234,21.4869,21.4978,11923.695340747,0
+NFLT.US,D,20180605,000000,21.5057,21.5234,21.4869,21.5155,18664.582039361,0
+NFLT.US,D,20180606,000000,21.4958,21.5501,21.4611,21.4779,17684.843144662,0
+NFLT.US,D,20180607,000000,21.4779,21.5374,21.4779,21.5057,21168.02218722,0
+NFLT.US,D,20180608,000000,21.5195,21.5501,21.4958,21.4958,25218.418484601,0
+NFLT.US,D,20180611,000000,21.4869,21.5422,21.4611,21.4869,20547.217562508,0
+NFLT.US,D,20180612,000000,21.4691,21.5057,21.4444,21.4444,35281.722116117,0
+NFLT.US,D,20180613,000000,21.4661,21.5155,21.4176,21.4582,283507.51916776,0
+NFLT.US,D,20180614,000000,21.5234,21.5234,21.4611,21.4839,17472.515830022,0
+NFLT.US,D,20180615,000000,21.4958,21.5422,21.4691,21.5234,55665.144321616,0
+NFLT.US,D,20180618,000000,21.5234,21.5234,21.4097,21.4532,23768.526250342,0
+NFLT.US,D,20180619,000000,21.4532,21.4958,21.4276,21.4364,19055.870947771,0
+NFLT.US,D,20180620,000000,21.4829,21.5334,21.4276,21.4276,15580.780564819,0
+NFLT.US,D,20180621,000000,21.4276,21.5501,21.4276,21.4364,59316.163050984,0
+NFLT.US,D,20180622,000000,21.5422,21.5422,21.4779,21.4869,17106.50398288,0
+NFLT.US,D,20180625,000000,21.5234,21.5234,21.4869,21.5007,12287.685022988,0
+NFLT.US,D,20180626,000000,21.4869,21.5155,21.4611,21.4779,263797.47787441,0
+NFLT.US,D,20180627,000000,21.4691,21.5155,21.4691,21.5155,12294.762600142,0
+NFLT.US,D,20180628,000000,21.5234,21.5334,21.4444,21.4444,25944.375684183,0
+NFLT.US,D,20180629,000000,21.4444,21.5047,21.4374,21.4592,33410.208499927,0
+NFLT.US,D,20180702,000000,21.4364,21.4661,21.4176,21.4176,13135.983199099,0
+NFLT.US,D,20180703,000000,21.4562,21.4869,21.4097,21.4097,5746.9926496062,0
+NFLT.US,D,20180705,000000,21.4741,21.5136,21.4364,21.4958,18371.368128667,0
+NFLT.US,D,20180706,000000,21.5334,21.5501,21.4691,21.5501,127718.92408613,0
+NFLT.US,D,20180709,000000,21.5501,21.5838,21.5225,21.5334,11112.807215309,0
+NFLT.US,D,20180710,000000,21.5878,21.5878,21.5422,21.5501,21071.969354405,0
+NFLT.US,D,20180711,000000,21.5571,21.6035,21.5501,21.5718,120182.31549885,0
+NFLT.US,D,20180712,000000,21.5671,21.6035,21.5571,21.5798,7118.0204527141,0
+NFLT.US,D,20180713,000000,21.5671,21.6402,21.5671,21.5848,13822.508183104,0
+NFLT.US,D,20180716,000000,21.5758,21.6125,21.5671,21.5758,14970.086764615,0
+NFLT.US,D,20180717,000000,21.5571,21.6214,21.5571,21.5848,26808.851179505,0
+NFLT.US,D,20180718,000000,21.5501,21.5947,21.5501,21.5671,9894.452862253,0
+NFLT.US,D,20180719,000000,21.5788,21.6214,21.5571,21.5957,16016.557101057,0
+NFLT.US,D,20180720,000000,21.5838,21.5848,21.5571,21.5671,13409.986543231,0
+NFLT.US,D,20180723,000000,21.5571,21.6283,21.5571,21.5928,2987.7486417287,0
+NFLT.US,D,20180724,000000,21.5571,21.6214,21.5571,21.5571,9757.9567314125,0
+NFLT.US,D,20180725,000000,21.5758,21.6006,21.5758,21.5848,8022.9392460634,0
+NFLT.US,D,20180726,000000,21.6035,21.657,21.6035,21.6313,46055.816710452,0
+NFLT.US,D,20180727,000000,21.6035,21.6758,21.6035,21.6125,22323.689428334,0
+NFLT.US,D,20180730,000000,21.657,21.6936,21.6035,21.6847,163813.55649259,0
+NFLT.US,D,20180731,000000,21.6303,21.6936,21.6214,21.6214,46535.06979207,0
+NFLT.US,D,20180801,000000,21.6214,21.658,21.6045,21.6392,13692.078546968,0
+NFLT.US,D,20180802,000000,21.6035,21.6758,21.6035,21.6125,23351.960280666,0
+NFLT.US,D,20180803,000000,21.6214,21.6936,21.6214,21.6936,24521.782676091,0
+NFLT.US,D,20180806,000000,21.6787,21.7015,21.6491,21.657,12627.408726413,0
+NFLT.US,D,20180807,000000,21.6926,21.6926,21.6501,21.657,17371.407584955,0
+NFLT.US,D,20180808,000000,21.6738,21.6926,21.6402,21.6877,25134.498641196,0
+NFLT.US,D,20180809,000000,21.6402,21.6936,21.6402,21.6936,30272.819655499,0
+NFLT.US,D,20180810,000000,21.5671,21.6451,21.5671,21.5898,14778.992181439,0
+NFLT.US,D,20180813,000000,21.6035,21.657,21.5571,21.6125,23921.199700393,0
+NFLT.US,D,20180814,000000,21.5768,21.6224,21.5571,21.5708,15072.206092132,0
+NFLT.US,D,20180815,000000,21.5758,21.6293,21.5758,21.5848,20922.329151706,0
+NFLT.US,D,20180816,000000,21.655,21.655,21.5758,21.5898,18670.648534066,0
+NFLT.US,D,20180817,000000,21.6352,21.6758,21.6035,21.6125,12091.535027558,0
+NFLT.US,D,20180820,000000,21.6214,21.6658,21.6125,21.657,13591.981384352,0
+NFLT.US,D,20180821,000000,21.66,21.6936,21.6214,21.6847,10120.935331202,0
+NFLT.US,D,20180822,000000,21.657,21.6936,21.6323,21.657,19807.105208618,0
+NFLT.US,D,20180823,000000,21.6658,21.7064,21.6035,21.657,18323.847253485,0
+NFLT.US,D,20180824,000000,21.7015,21.7015,21.6491,21.6817,5824.8459983077,0
+NFLT.US,D,20180827,000000,21.6847,21.7114,21.657,21.7114,17450.272016107,0
+NFLT.US,D,20180828,000000,21.6758,21.7114,21.6491,21.657,18620.094411532,0
+NFLT.US,D,20180829,000000,21.6491,21.7114,21.6491,21.6491,8674.0763442947,0
+NFLT.US,D,20180830,000000,21.657,21.6896,21.6491,21.6758,13068.240674905,0
+NFLT.US,D,20180831,000000,21.6461,21.6688,21.6214,21.6491,15301.721808434,0
+NFLT.US,D,20180904,000000,21.5501,21.6412,21.5501,21.6035,13232.036031914,0
+NFLT.US,D,20180905,000000,21.6194,21.657,21.5571,21.5758,35184.658200852,0
+NFLT.US,D,20180906,000000,21.5758,21.6194,21.5671,21.5848,23856.490423551,0
+NFLT.US,D,20180907,000000,21.5581,21.6303,21.5571,21.5947,9389.9227193688,0
+NFLT.US,D,20180910,000000,21.6204,21.6402,21.5758,21.5758,6822.7843771186,0
+NFLT.US,D,20180911,000000,21.5996,21.6303,21.5671,21.5758,13812.397358598,0
+NFLT.US,D,20180912,000000,21.5671,21.6214,21.2188,21.6125,21791.860059282,0
+NFLT.US,D,20180913,000000,21.5848,21.656,21.5848,21.6402,19091.258833544,0
+NFLT.US,D,20180914,000000,21.6194,21.657,21.5947,21.5947,12386.771103153,0
+NFLT.US,D,20180917,000000,21.6491,21.6847,21.6125,21.665,31760.121940434,0
+NFLT.US,D,20180918,000000,21.6303,21.657,21.6125,21.6214,16890.132338436,0
+NFLT.US,D,20180919,000000,21.6658,21.6658,21.6214,21.657,18709.069667191,0
+NFLT.US,D,20180920,000000,21.5898,21.6758,21.5898,21.6658,18891.064508311,0
+NFLT.US,D,20180921,000000,21.6303,21.6847,21.6125,21.6125,24807.91900963,0
+NFLT.US,D,20180924,000000,21.6214,21.7015,21.6214,21.6847,28888.647780532,0
+NFLT.US,D,20180925,000000,21.6125,21.7015,21.6125,21.6125,14369.503788916,0
+NFLT.US,D,20180926,000000,21.6402,21.7015,21.6125,21.6887,26254.777996538,0
+NFLT.US,D,20180927,000000,21.657,21.7114,21.6035,21.6491,10566.822691948,0
+NFLT.US,D,20180928,000000,21.744,21.744,21.6936,21.7123,21001.193582859,0
+NFLT.US,D,20181001,000000,21.7143,21.744,21.6847,21.6936,15034.796041457,0
+NFLT.US,D,20181002,000000,21.6936,21.752,21.6936,21.7015,42292.567829059,0
+NFLT.US,D,20181003,000000,21.7617,21.7617,21.6758,21.7114,31000.799019981,0
+NFLT.US,D,20181004,000000,21.7074,21.7074,21.6491,21.7015,48496.569746369,0
+NFLT.US,D,20181005,000000,21.6214,21.6658,21.5501,21.6035,84725.676118763,0
+NFLT.US,D,20181008,000000,21.6165,21.6491,21.5947,21.6214,40735.500855029,0
+NFLT.US,D,20181009,000000,21.6035,21.6491,21.5848,21.5848,43576.64254141,0
+NFLT.US,D,20181010,000000,21.5571,21.6402,21.5571,21.5671,60572.938537167,0
+NFLT.US,D,20181011,000000,21.5571,21.6125,21.5571,21.5671,31356.700042617,0
+NFLT.US,D,20181012,000000,21.5671,21.6204,21.5671,21.5947,96343.013476957,0
+NFLT.US,D,20181015,000000,21.6035,21.6491,21.5671,21.5671,22754.41055232,0
+NFLT.US,D,20181016,000000,21.6283,21.6402,21.5848,21.6303,18864.776364594,0
+NFLT.US,D,20181017,000000,21.6441,21.6658,21.5947,21.5947,42266.279685342,0
+NFLT.US,D,20181018,000000,21.5947,21.6402,21.5758,21.5848,21062.869612349,0
+NFLT.US,D,20181019,000000,21.5571,21.6402,21.5413,21.5501,44413.818810565,0
+NFLT.US,D,20181022,000000,21.5758,21.6392,21.5758,21.5947,79264.819802697,0
+NFLT.US,D,20181023,000000,21.6668,21.6668,21.6035,21.6035,24721.977001323,0
+NFLT.US,D,20181024,000000,21.6214,21.6214,21.5501,21.5501,14733.493471158,0
+NFLT.US,D,20181025,000000,21.5501,21.6214,21.5501,21.5671,31458.819370134,0
+NFLT.US,D,20181026,000000,21.5314,21.6035,21.5225,21.5225,35038.051245505,0
+NFLT.US,D,20181029,000000,21.5551,21.5758,21.5225,21.5758,49853.442395168,0
+NFLT.US,D,20181030,000000,21.5671,21.5671,21.476,21.5037,44278.333762174,0
+NFLT.US,D,20181031,000000,21.4849,21.5225,21.4424,21.4424,31435.564473769,0
+NFLT.US,D,20181101,000000,21.4671,21.5037,21.4503,21.5037,28910.891594446,0
+NFLT.US,D,20181102,000000,21.5314,21.5314,21.4582,21.476,15707.165871153,0
+NFLT.US,D,20181105,000000,21.4582,21.5314,21.4503,21.4503,27763.313012937,0
+NFLT.US,D,20181106,000000,21.4582,21.5314,21.4582,21.5136,22064.852320963,0
+NFLT.US,D,20181107,000000,21.5225,21.5413,21.4849,21.4849,97612.933034997,0
+NFLT.US,D,20181108,000000,21.5225,21.5671,21.5136,21.5481,34622.496358279,0
+NFLT.US,D,20181109,000000,21.4849,21.5501,21.476,21.5274,19739.362684423,0
+NFLT.US,D,20181112,000000,21.5037,21.5314,21.4503,21.4582,32915.789181551,0
+NFLT.US,D,20181113,000000,21.4424,21.5314,21.4424,21.4671,508010.28867935,0
+NFLT.US,D,20181114,000000,21.3504,21.5037,21.3504,21.5037,8773.1624244603,0
+NFLT.US,D,20181115,000000,21.3592,21.4849,21.2515,21.4424,94924.464798666,0
+NFLT.US,D,20181116,000000,21.4236,21.4671,21.4156,21.4236,27245.638798194,0
+NFLT.US,D,20181119,000000,21.3969,21.4582,21.3782,21.3782,18530.108073423,0
+NFLT.US,D,20181120,000000,21.3782,21.4325,21.3504,21.3592,12988.365161302,0
+NFLT.US,D,20181121,000000,21.3592,21.3682,21.3326,21.3504,10865.092014896,0
+NFLT.US,D,20181123,000000,21.4156,21.4156,21.3425,21.3632,1990.8213453685,0
+NFLT.US,D,20181126,000000,21.3504,21.3969,21.3425,21.3425,10747.806450618,0
+NFLT.US,D,20181127,000000,21.3227,21.3682,21.2842,21.2999,19473.447999897,0
+NFLT.US,D,20181128,000000,21.2663,21.3592,21.2584,21.3425,33580.07035164,0
+NFLT.US,D,20181129,000000,21.3592,21.3592,21.2842,21.2852,45080.122145557,0
+NFLT.US,D,20181130,000000,21.3128,21.3682,21.2842,21.3227,13146.094023606,0
+NFLT.US,D,20181203,000000,21.3227,21.3782,21.3227,21.3504,23937.377019604,0
+NFLT.US,D,20181204,000000,21.3782,21.4236,21.3592,21.3829,17354.219183293,0
+NFLT.US,D,20181206,000000,21.2584,21.3929,21.2584,21.3543,28192.01197202,0
+NFLT.US,D,20181207,000000,21.2663,21.4058,21.2663,21.3425,37150.202484954,0
+NFLT.US,D,20181210,000000,21.3326,21.3869,21.3326,21.3326,196550.38408037,0
+NFLT.US,D,20181211,000000,21.293,21.3592,21.293,21.293,21948.577839137,0
+NFLT.US,D,20181212,000000,21.3029,21.3682,21.3029,21.3365,37210.867431994,0
+NFLT.US,D,20181213,000000,21.2742,21.3682,21.2742,21.3425,19769.695157942,0
+NFLT.US,D,20181214,000000,21.3869,21.3869,21.3227,21.3592,27645.016366209,0
+NFLT.US,D,20181217,000000,21.3425,21.3682,21.3227,21.3455,31856.174773248,0
+NFLT.US,D,20181218,000000,21.3227,21.3592,21.3128,21.3227,42502.872978799,0
+NFLT.US,D,20181219,000000,21.3355,21.3592,21.2742,21.293,29333.524058827,0
+NFLT.US,D,20181220,000000,21.2406,21.3079,20.8242,21.1693,37117.847846532,0
+NFLT.US,D,20181221,000000,21.1328,21.2505,20.1862,21.197,206054.55911666,0
+NFLT.US,D,20181224,000000,21.115,21.2485,21.115,21.2406,45314.693274112,0
+NFLT.US,D,20181226,000000,21.1883,21.2742,21.1427,21.215,86550.679942221,0
+NFLT.US,D,20181227,000000,21.2742,21.2742,21.1427,21.1883,80276.913335816,0
+NFLT.US,D,20181228,000000,21.215,21.2495,21.1615,21.2208,43193.442292606,0
+NFLT.US,D,20181231,000000,21.215,21.3227,21.206,21.3227,38384.734157221,0
+NFLT.US,D,20190102,000000,21.3425,21.3425,21.2238,21.2979,15836.584424838,0
+NFLT.US,D,20190103,000000,21.2584,21.3425,21.2584,21.3276,14608.119247275,0
+NFLT.US,D,20190104,000000,21.2505,21.5778,21.2505,21.2584,24894.872100388,0
+NFLT.US,D,20190107,000000,21.3425,21.4246,21.3425,21.4049,79730.928812455,0
+NFLT.US,D,20190108,000000,21.3682,21.4769,21.3682,21.4156,41781.971191471,0
+NFLT.US,D,20190109,000000,21.4592,21.5126,21.4434,21.4869,15253.189850802,0
+NFLT.US,D,20190110,000000,21.4869,21.5778,21.4869,21.5452,8424.3389789792,0
+NFLT.US,D,20190111,000000,21.5057,21.5778,21.4968,21.5057,15117.704802412,0
+NFLT.US,D,20190114,000000,21.5432,21.6283,21.5432,21.5868,16040.823079874,0
+NFLT.US,D,20190115,000000,21.6421,21.6421,21.5234,21.5868,11924.706423197,0
+NFLT.US,D,20190116,000000,21.5432,21.6175,21.5234,21.5591,11720.467768163,0
+NFLT.US,D,20190117,000000,21.6184,21.6708,21.5778,21.6471,21848.48067652,0
+NFLT.US,D,20190118,000000,21.6807,21.6807,21.5778,21.6313,36709.370536462,0
+NFLT.US,D,20190122,000000,21.6323,21.6837,21.6135,21.6372,28950.323810023,0
+NFLT.US,D,20190123,000000,21.6224,21.7064,21.6224,21.6708,45334.914923124,0
+NFLT.US,D,20190124,000000,21.6975,21.7173,21.651,21.6758,24189.13654982,0
+NFLT.US,D,20190125,000000,21.651,21.7153,21.6323,21.6471,20888.963430835,0
+NFLT.US,D,20190128,000000,21.74,21.74,21.6421,21.661,11245.259016347,0
+NFLT.US,D,20190129,000000,21.6224,21.7322,21.6224,21.6965,36261.461010815,0
+NFLT.US,D,20190130,000000,21.757,21.757,21.651,21.6877,24792.75277287,0
+NFLT.US,D,20190131,000000,21.7243,21.7866,21.7243,21.7617,9241.2935991203,0
+NFLT.US,D,20190201,000000,21.7322,21.8241,21.6965,21.7322,26708.754016889,0
+NFLT.US,D,20190204,000000,21.757,21.8143,21.7351,21.747,43709.094342448,0
+NFLT.US,D,20190205,000000,21.7322,21.833,21.7322,21.8093,53914.960599506,0
+NFLT.US,D,20190206,000000,21.7866,21.8489,21.7866,21.833,18040.744167298,0
+NFLT.US,D,20190207,000000,21.8241,21.8657,21.747,21.8143,17023.595221925,0
+NFLT.US,D,20190208,000000,21.8054,21.8479,21.7866,21.8143,20187.27221007,0
+NFLT.US,D,20190211,000000,21.7767,21.8291,21.752,21.7964,15767.830818193,0
+NFLT.US,D,20190212,000000,21.7866,21.8509,21.7866,21.8143,13744.654834402,0
+NFLT.US,D,20190213,000000,21.7866,21.8509,21.7866,21.8509,8482.9817611182,0
+NFLT.US,D,20190214,000000,21.833,21.8419,21.7964,21.7964,9718.5245158364,0
+NFLT.US,D,20190215,000000,21.8143,21.8607,21.8143,21.837,12777.048929113,0
+NFLT.US,D,20190219,000000,21.5868,21.8479,21.5868,21.832,32220.164455489,0
+NFLT.US,D,20190220,000000,21.8973,21.9526,21.8054,21.8291,17012.473314967,0
+NFLT.US,D,20190221,000000,21.8884,21.9359,21.8509,21.8509,5287.9612170021,0
+NFLT.US,D,20190222,000000,21.8607,21.9162,21.8607,21.8973,38301.825396267,0
+NFLT.US,D,20190225,000000,21.9616,21.9616,21.8973,21.8973,4511.4498948879,0
+NFLT.US,D,20190226,000000,21.9359,21.9566,21.9162,21.9269,12967.132429838,0
+NFLT.US,D,20190227,000000,21.9409,21.9616,21.9162,21.9409,9971.2951285038,0
+NFLT.US,D,20190228,000000,21.9439,21.9526,21.9309,21.9409,14791.125170846,0
+NFLT.US,D,20190301,000000,21.9062,21.9616,21.9062,21.9162,5682.2833727633,0
+NFLT.US,D,20190304,000000,21.9162,21.9616,21.9062,21.9162,18743.446470514,0
+NFLT.US,D,20190305,000000,21.9616,22.0071,21.9359,21.9526,6169.625113986,0
+NFLT.US,D,20190306,000000,22.017,22.0418,21.9526,21.9656,17779.884895025,0
+NFLT.US,D,20190307,000000,21.9259,22.0239,21.8419,21.9803,47959.684965063,0
+NFLT.US,D,20190308,000000,22.0101,22.0101,21.9803,21.9972,6134.2372282126,0
+NFLT.US,D,20190311,000000,21.9903,22.0239,21.9893,22.0071,22095.184794483,0
+NFLT.US,D,20190312,000000,22.0081,22.0239,21.9982,22.017,7839.9333224923,0
+NFLT.US,D,20190313,000000,22.0418,22.0506,22.0239,22.0239,38029.844217036,0
+NFLT.US,D,20190314,000000,22.0418,22.0605,22.0319,22.0546,20726.179156277,0
+NFLT.US,D,20190315,000000,22.0556,22.0694,22.0506,22.0605,7400.112456451,0
+NFLT.US,D,20190318,000000,22.0793,22.0991,22.0793,22.0843,10880.258251655,0
+NFLT.US,D,20190319,000000,22.1051,22.1268,22.0941,22.0941,9038.0660265358,0
+NFLT.US,D,20190320,000000,22.0991,22.1258,22.0743,22.1139,33700.389163269,0
+NFLT.US,D,20190321,000000,22.1238,22.1435,22.1198,22.1368,17780.895977477,0
+NFLT.US,D,20190322,000000,22.1535,22.1901,22.1268,22.1812,247795.07592766,0
+NFLT.US,D,20190325,000000,22.2079,22.2178,22.1634,22.1732,19993.14437954,0
+NFLT.US,D,20190326,000000,22.1951,22.2277,22.1535,22.1535,12884.223668883,0
+NFLT.US,D,20190327,000000,22.1732,22.2079,22.1634,22.1861,14529.254816122,0
+NFLT.US,D,20190328,000000,22.1732,22.2277,22.1634,22.1921,14348.271057453,0
+NFLT.US,D,20190329,000000,22.1762,22.2178,22.1634,22.1901,6169.625113986,0
+NFLT.US,D,20190401,000000,22.1911,22.2178,22.1535,22.1535,5812.7130088996,0
+NFLT.US,D,20190402,000000,22.2218,22.2277,22.1732,22.1732,4723.7772095285,0
+NFLT.US,D,20190403,000000,22.1812,22.2079,22.1368,22.1861,19642.298769159,0
+NFLT.US,D,20190404,000000,22.199,22.2365,22.1812,22.2079,27582.329254267,0
+NFLT.US,D,20190405,000000,22.1812,22.2554,22.1812,22.2079,7313.1593656934,0
+NFLT.US,D,20190408,000000,22.2554,22.2554,22.2425,22.2425,3629.7859979039,0
+NFLT.US,D,20190409,000000,22.2465,22.293,22.2365,22.293,19252.020943201,0
+NFLT.US,D,20190410,000000,22.2365,22.3097,22.2365,22.2642,61908.578454501,0
+NFLT.US,D,20190411,000000,22.2642,22.3344,22.2554,22.3266,19090.247751093,0
+NFLT.US,D,20190412,000000,22.3344,22.3344,22.2593,22.2593,12980.276501697,0
+NFLT.US,D,20190415,000000,22.2554,22.3197,22.2554,22.293,10370.672696519,0
+NFLT.US,D,20190416,000000,22.3444,22.3444,22.293,22.3147,6248.4895451383,0
+NFLT.US,D,20190417,000000,22.3187,22.3266,22.293,22.3077,5229.3184348633,0
+NFLT.US,D,20190418,000000,22.3029,22.3344,22.3029,22.3117,11833.709002636,0
+NFLT.US,D,20190422,000000,22.3107,22.3731,22.293,22.293,19827.326857631,0
+NFLT.US,D,20190423,000000,22.3266,22.3731,22.3197,22.3344,19648.365263862,0
+NFLT.US,D,20190424,000000,22.3444,22.3731,22.3444,22.3611,17475.549077374,0
+NFLT.US,D,20190425,000000,22.3631,22.383,22.3543,22.3661,43879.967276611,0
+NFLT.US,D,20190426,000000,22.3631,22.4205,22.3631,22.383,78876.564141638,0
+NFLT.US,D,20190429,000000,22.383,22.4205,22.3266,22.3731,104235.52308689,0
+NFLT.US,D,20190430,000000,22.3918,22.4107,22.3631,22.383,107156.54028687,0
+NFLT.US,D,20190501,000000,22.3543,22.383,22.3444,22.3543,14002.480859324,0
+NFLT.US,D,20190502,000000,22.3731,22.383,22.3543,22.3631,1403596.791009,0
+NFLT.US,D,20190503,000000,22.4107,22.4107,22.3731,22.3918,36673.982650688,0
+NFLT.US,D,20190506,000000,22.383,22.4107,22.3731,22.3879,21458.202850561,0
+NFLT.US,D,20190507,000000,22.4017,22.4017,22.3681,22.381,15622.234945297,0
+NFLT.US,D,20190508,000000,22.3444,22.4057,22.3444,22.3631,2216.2927318679,0
+NFLT.US,D,20190509,000000,22.3454,22.3681,22.3444,22.3444,9220.0608676563,0
+NFLT.US,D,20190510,000000,22.3621,22.3621,22.3621,22.3621,609.68271775379,0
+NFLT.US,D,20190513,000000,22.3631,22.383,22.3543,22.3543,5486.1333773333,0
+NFLT.US,D,20190514,000000,22.383,22.383,22.3444,22.3444,120850.64099874,0
+NFLT.US,D,20190515,000000,22.3869,22.3869,22.3631,22.3721,7300.0152938347,0
+NFLT.US,D,20190516,000000,22.3918,22.4205,22.3918,22.4017,12360.482959437,0
+NFLT.US,D,20190517,000000,22.4205,22.4205,22.383,22.3968,4375.9648464982,0
+NFLT.US,D,20190520,000000,22.4482,22.4482,22.3731,22.3731,7642.7722446117,0
+NFLT.US,D,20190521,000000,22.3731,22.4017,22.3731,22.383,13476.717984976,0
+NFLT.US,D,20190522,000000,22.3731,22.4017,22.3731,22.383,11295.813138881,0
+NFLT.US,D,20190523,000000,22.3997,22.4107,22.3918,22.4017,1422.5930080922,0
+NFLT.US,D,20190524,000000,22.4531,22.4531,22.4017,22.4017,5649.9287343418,0
+NFLT.US,D,20190528,000000,22.4205,22.4661,22.4107,22.4107,35436.417731069,0
+NFLT.US,D,20190529,000000,22.4443,22.4482,22.4304,22.4482,1624.8094982261,0
+NFLT.US,D,20190530,000000,22.4205,22.4344,22.4205,22.4304,6110.9823318472,0
+NFLT.US,D,20190531,000000,22.4482,22.4611,22.4304,22.4472,18919.37481693,0
+NFLT.US,D,20190603,000000,22.4661,22.5214,22.4581,22.4947,3357.8048186738,0
+NFLT.US,D,20190604,000000,22.5126,22.5303,22.4749,22.4749,51683.501630879,0
+NFLT.US,D,20190605,000000,22.4749,22.5214,22.4749,22.5096,4070.6179463959,0
+NFLT.US,D,20190606,000000,22.5046,22.5333,22.5046,22.5126,8230.2111484507,0
+NFLT.US,D,20190607,000000,22.5402,22.5669,22.5214,22.5402,50660.286190802,0
+NFLT.US,D,20190610,000000,22.6153,22.6153,22.5787,22.5936,6941.081023847,0
+NFLT.US,D,20190611,000000,22.5966,22.6055,22.559,22.559,9754.9234840606,0
+NFLT.US,D,20190612,000000,22.5886,22.6153,22.5689,22.5777,9949.0513145891,0
+NFLT.US,D,20190613,000000,22.5886,22.6193,22.5886,22.6045,9075.4760772106,0
+NFLT.US,D,20190614,000000,22.5966,22.6351,22.5966,22.6153,2565.1161773488,0
+NFLT.US,D,20190617,000000,22.6065,22.6391,22.6065,22.6153,13062.174180201,0
+NFLT.US,D,20190618,000000,22.6153,22.6303,22.5966,22.5966,7459.7663210405,0
+NFLT.US,D,20190619,000000,22.7172,22.7805,22.6618,22.6816,7893.5206923778,0
+NFLT.US,D,20190620,000000,22.7439,22.7785,22.735,22.7638,3418.469765714,0
+NFLT.US,D,20190621,000000,22.8002,22.8002,22.7439,22.7618,3201.08703882,0
+NFLT.US,D,20190624,000000,22.7262,22.7538,22.7212,22.7212,4272.8344365298,0
+NFLT.US,D,20190625,000000,22.7519,22.7538,22.735,22.7419,3467.0017233461,0
+NFLT.US,D,20190626,000000,22.7538,22.7765,22.7538,22.7618,1877.5801108935,0
+NFLT.US,D,20190627,000000,22.7073,22.739,22.7073,22.7172,13276.523659742,0
+NFLT.US,D,20190628,000000,22.7638,22.7648,22.735,22.7439,13828.574677808,0
+NFLT.US,D,20190701,000000,22.7538,22.7905,22.7439,22.7648,15994.313287143,0
+NFLT.US,D,20190702,000000,22.7548,22.8002,22.7538,22.7785,6947.147518551,0
+NFLT.US,D,20190703,000000,22.7756,22.7905,22.7686,22.7905,6093.7939301858,0
+NFLT.US,D,20190705,000000,22.7716,22.8002,22.7716,22.7805,856.38683571717,0
+NFLT.US,D,20190708,000000,22.7954,22.829,22.7905,22.8022,5701.493939326,0
+NFLT.US,D,20190709,000000,22.8082,22.8202,22.7439,22.7439,5469.9560581227,0
+NFLT.US,D,20190710,000000,22.7855,22.8102,22.7538,22.7638,12960.054852683,0
+NFLT.US,D,20190711,000000,22.7805,22.829,22.7638,22.7905,11852.919569199,0
+NFLT.US,D,20190712,000000,22.735,22.7439,22.735,22.735,6776.2745843878,0
+NFLT.US,D,20190715,000000,22.8112,22.8112,22.7638,22.7736,1999.9210874245,0
+NFLT.US,D,20190716,000000,22.7716,22.8102,22.7638,22.7638,5076.6449848122,0
+NFLT.US,D,20190717,000000,22.8002,22.8002,22.7855,22.8002,1571.2221283406,0
+NFLT.US,D,20190718,000000,22.8319,22.8389,22.8002,22.8319,2062.608199366,0
+NFLT.US,D,20190719,000000,22.829,22.8449,22.829,22.8339,1125.3347675952,0
+NFLT.US,D,20190722,000000,22.8587,22.8686,22.8389,22.8399,3411.3921885593,0
+NFLT.US,D,20190723,000000,22.8487,22.8686,22.8487,22.8686,6123.1153212553,0
+NFLT.US,D,20190724,000000,22.8587,22.8715,22.8587,22.8686,652.14818068191,0
+NFLT.US,D,20190725,000000,22.8686,22.8952,22.8587,22.8587,23314.550229991,0
+NFLT.US,D,20190726,000000,22.8824,22.8864,22.8686,22.8774,6400.1519127388,0
+NFLT.US,D,20190729,000000,22.8587,22.8587,22.8587,22.8587,2211.2373196145,0
+NFLT.US,D,20190730,000000,22.8824,22.8884,22.8824,22.8864,1345.7507418413,0
+NFLT.US,D,20190731,000000,22.8804,22.8952,22.8339,22.8339,3759.2045515897,0
+NFLT.US,D,20190801,000000,22.921,22.921,22.8864,22.9121,19571.522997613,0
+NFLT.US,D,20190802,000000,22.9497,22.9497,22.9308,22.9467,5809.6797615477,0
+NFLT.US,D,20190805,000000,22.9031,22.9121,22.9012,22.9012,4007.9308344544,0
+NFLT.US,D,20190806,000000,22.919,22.921,22.8962,22.9081,13859.91823378,0
+NFLT.US,D,20190807,000000,22.919,22.9398,22.9121,22.9289,3386.1151272925,0
+NFLT.US,D,20190808,000000,22.8864,22.9171,22.8864,22.9161,985.80538940288,0
+NFLT.US,D,20190809,000000,22.9497,22.9497,22.9121,22.9121,5132.2545195991,0
+NFLT.US,D,20190812,000000,22.9121,22.9328,22.9121,22.921,1668.2860436049,0
+NFLT.US,D,20190813,000000,22.9239,22.9239,22.9141,22.9239,26184.002224992,0
+NFLT.US,D,20190814,000000,22.9002,22.9031,22.8686,22.8844,4779.3867443153,0
+NFLT.US,D,20190815,000000,22.8587,22.8864,22.8399,22.8567,2397.2764905377,0
+NFLT.US,D,20190816,000000,22.9031,22.918,22.8952,22.9121,5769.2364635209,0
+NFLT.US,D,20190819,000000,22.8982,22.9031,22.8774,22.8933,2210.2262371638,0
+NFLT.US,D,20190820,000000,22.8952,22.8952,22.8725,22.8725,3607.5421839892,0
+NFLT.US,D,20190821,000000,22.8972,22.9031,22.8854,22.8933,5887.5331102492,0
+NFLT.US,D,20190822,000000,22.9121,22.9308,22.8952,22.8952,2605.5594753757,0
+NFLT.US,D,20190823,000000,22.8587,22.9477,22.8587,22.9477,698.65797341271,0
+NFLT.US,D,20190826,000000,22.9537,22.9635,22.9308,22.9378,6611.4681449287,0
+NFLT.US,D,20190827,000000,22.9824,22.9901,22.9694,22.9891,5962.3532115987,0
+NFLT.US,D,20190828,000000,23.0081,23.0426,23.0081,23.0298,6478.0052614402,0
+NFLT.US,D,20190829,000000,23.0101,23.0198,23.0081,23.0198,6642.8117008994,0
+NFLT.US,D,20190830,000000,23.0179,23.0525,23.0061,23.0169,2083.8409308301,0
+NFLT.US,D,20190903,000000,22.9981,23.105,22.9981,23.0753,2566.1272597995,0
+NFLT.US,D,20190904,000000,23.0812,23.1099,23.0654,23.0763,2827.9976145229,0
+NFLT.US,D,20190905,000000,23.0901,23.0901,23.0426,23.0426,4129.2607285347,0
+NFLT.US,D,20190906,000000,23.0812,23.0901,23.0426,23.0426,2674.3130820211,0
+NFLT.US,D,20190909,000000,23.0288,23.0644,22.9981,22.9981,5728.7931654941,0
+NFLT.US,D,20190910,000000,23.0318,23.0338,23.0011,23.0011,1054.5589960484,0
+NFLT.US,D,20190911,000000,23.0149,23.0426,22.9981,23.0179,3319.3836855484,0
+NFLT.US,D,20190912,000000,23.0198,23.0198,22.9794,22.9882,5295.0387941569,0
+NFLT.US,D,20190913,000000,22.9694,23.0338,22.9694,22.9882,5402.2135339278,0
+NFLT.US,D,20190916,000000,22.9794,22.9991,22.9704,22.9863,3112.1117831611,0
+NFLT.US,D,20190917,000000,23.0318,23.0525,22.9981,22.9981,3590.3537823278,0
+NFLT.US,D,20190918,000000,23.0753,23.0753,22.9794,23.0129,2914.9507052805,0
+NFLT.US,D,20190919,000000,23.0348,23.0525,23.0318,23.0387,8619.4778919585,0
+NFLT.US,D,20190920,000000,23.0081,23.0723,23.0081,23.0338,1807.8154217973,0
+NFLT.US,D,20190923,000000,23.097,23.1287,23.097,23.103,971.65023509351,0
+NFLT.US,D,20190924,000000,23.1287,23.1426,23.0901,23.1168,3374.9932203352,0
+NFLT.US,D,20190925,000000,23.0901,23.097,23.0535,23.0753,6906.7042205242,0
+NFLT.US,D,20190926,000000,23.0624,23.0851,23.0624,23.0673,2091.9295904355,0
+NFLT.US,D,20190927,000000,23.1099,23.1188,23.0426,23.0901,16714.20399202,0
+NFLT.US,D,20190930,000000,23.1,23.1,23.0634,23.0871,773.47807476226,0
+NFLT.US,D,20191001,000000,23.0851,23.0861,23.0812,23.0812,715.84637507409,0
+NFLT.US,D,20191002,000000,23.0881,23.1099,23.0881,23.0931,452.96493789999,0
+NFLT.US,D,20191003,000000,23.0901,23.1099,23.0624,23.0901,8316.1531567576,0
+NFLT.US,D,20191004,000000,23.1128,23.1287,23.1089,23.1099,2495.3514882526,0
+NFLT.US,D,20191007,000000,23.1743,23.1743,23.106,23.106,6063.4614566657,0
+NFLT.US,D,20191008,000000,23.1277,23.1277,23.1,23.1,4640.8684485736,0
+NFLT.US,D,20191009,000000,23.0901,23.0901,23.0723,23.0822,3865.3682089099,0
+NFLT.US,D,20191010,000000,23.0515,23.0673,23.0515,23.0575,7419.3230230136,0
+NFLT.US,D,20191011,000000,23.0901,23.0901,22.9981,22.9981,11923.695340747,0
+NFLT.US,D,20191014,000000,22.9981,23.0248,22.9981,23.0248,2042.3865503526,0
+NFLT.US,D,20191015,000000,23.0406,23.0406,23.0387,23.0387,1000.9716261629,0
+NFLT.US,D,20191016,000000,23.012,23.0208,22.9882,23.0129,1295.1966193078,0
+NFLT.US,D,20191017,000000,23.0278,23.0604,23.0081,23.0081,3705.6171817042,0
+NFLT.US,D,20191018,000000,23.0387,23.0387,23.0179,23.0248,1558.0780564819,0
+NFLT.US,D,20191021,000000,23.0525,23.0525,23.0486,23.0525,397.35540311316,0
+NFLT.US,D,20191022,000000,23.0703,23.0753,23.0604,23.0604,1182.9664672835,0
+NFLT.US,D,20191023,000000,23.0901,23.0901,23.0338,23.0387,10692.19691583,0
+NFLT.US,D,20191024,000000,23.1148,23.1148,23.0851,23.0851,2499.3958180553,0
+NFLT.US,D,20191025,000000,23.0565,23.0673,23.0565,23.0673,2294.1460805693,0
+NFLT.US,D,20191028,000000,23.0338,23.1138,23.0248,23.0248,3763.2488813923,0
+NFLT.US,D,20191029,000000,23.0901,23.1,23.0812,23.0812,11226.048449784,0
+NFLT.US,D,20191030,000000,23.1,23.1,23.0338,23.0338,4499.3169054798,0
+NFLT.US,D,20191031,000000,23.1376,23.1376,23.1138,23.1138,909.97420560266,0
+NFLT.US,D,20191101,000000,23.1623,23.1623,23.1475,23.1475,2479.1741690419,0
+NFLT.US,D,20191104,000000,23.4402,23.4402,23.1188,23.1356,5057.4344182494,0
+NFLT.US,D,20191105,000000,23.1267,23.1376,23.1217,23.1217,2119.2288166035,0
+NFLT.US,D,20191106,000000,23.1188,23.1475,23.1188,23.1297,1667.2749611542,0
+NFLT.US,D,20191107,000000,23.0851,23.1099,23.0693,23.0753,929.18477216538,0
+NFLT.US,D,20191108,000000,23.095,23.1089,23.0753,23.0753,845.2649287598,0
+NFLT.US,D,20191111,000000,23.0901,23.0901,23.0812,23.0812,308.38014745424,0
+NFLT.US,D,20191112,000000,23.1099,23.1287,23.0901,23.094,2711.7231326959,0
+NFLT.US,D,20191113,000000,23.1188,23.1188,23.1,23.1,333.65720872097,0
+NFLT.US,D,20191114,000000,23.101,23.1217,23.101,23.1188,1419.5597607401,0
+NFLT.US,D,20191115,000000,23.1099,23.1693,23.0426,23.0426,4429.5522163836,0
+NFLT.US,D,20191118,000000,23.2038,23.2038,23.102,23.102,1706.7071767303,0
+NFLT.US,D,20191119,000000,23.1653,23.1653,23.1406,23.1406,1814.892998952,0
+NFLT.US,D,20191120,000000,23.1753,23.1753,23.1316,23.1455,5556.9091488803,0
+NFLT.US,D,20191121,000000,23.1346,23.1753,23.1346,23.1455,9536.5296747159,0
+NFLT.US,D,20191122,000000,23.194,23.194,23.1376,23.1504,1822.9816585573,0
+NFLT.US,D,20191125,000000,23.1188,23.1553,23.1188,23.1524,4342.599125626,0
+NFLT.US,D,20191126,000000,23.1723,23.188,23.1376,23.1475,2898.7733860698,0
+NFLT.US,D,20191127,000000,23.1771,23.178,23.1573,23.1753,3278.9403875216,0
+NFLT.US,D,20191129,000000,23.178,23.178,23.178,23.178,21.232731464062,0
+NFLT.US,D,20191202,000000,23.183,23.183,23.1376,23.1376,2397.2764905377,0
+NFLT.US,D,20191203,000000,23.2237,23.2434,23.1753,23.2237,3286.0179646762,0
+NFLT.US,D,20191204,000000,23.194,23.2237,23.191,23.194,7654.9052340197,0
+NFLT.US,D,20191205,000000,23.2137,23.2137,23.191,23.2137,2152.5945374757,0
+NFLT.US,D,20191206,000000,23.2217,23.2217,23.1753,23.2097,3279.9514699723,0
+NFLT.US,D,20191209,000000,23.2375,23.2434,23.2137,23.2434,1157.6894060167,0
+NFLT.US,D,20191210,000000,23.2929,23.2929,23.2137,23.2137,2111.1401569982,0
+NFLT.US,D,20191211,000000,23.283,23.2929,23.2592,23.2711,1068.7141503578,0
+NFLT.US,D,20191212,000000,23.2533,23.2909,23.2335,23.2335,4019.0527414117,0
+NFLT.US,D,20191213,000000,23.2929,23.3176,23.2929,23.3176,10234.176565677,0
+NFLT.US,D,20191216,000000,23.3393,23.3462,23.3393,23.3462,1416.5265133881,0
+NFLT.US,D,20191217,000000,23.3176,23.3849,23.3176,23.3275,3964.4542890755,0
+NFLT.US,D,20191218,000000,23.3749,23.4126,23.366,23.4126,4595.3697382934,0
+NFLT.US,D,20191219,000000,23.4224,23.4313,23.3849,23.4026,6841.9949436813,0
+NFLT.US,D,20191220,000000,23.4046,23.459,23.4046,23.4442,3390.1594570952,0
+NFLT.US,D,20191223,000000,23.4699,23.4699,23.4224,23.4224,1595.4881071567,0
+NFLT.US,D,20191224,000000,23.4472,23.4521,23.4472,23.4491,767.41158005824,0
+NFLT.US,D,20191226,000000,23.4936,23.4936,23.4659,23.4689,1961.4999542991,0
+NFLT.US,D,20191227,000000,23.4857,23.5016,23.4491,23.4788,2623.7589594877,0
+NFLT.US,D,20191230,000000,23.4659,23.4887,23.4659,23.4689,2788.5653989468,0
+NFLT.US,D,20191231,000000,23.4639,23.4639,23.4639,23.4639,961.53941058681,0
+NFLT.US,D,20200102,000000,23.4313,23.4877,23.4313,23.4412,4116.116656676,0
+NFLT.US,D,20200103,000000,23.5431,23.5481,23.4887,23.5322,3328.4834276044,0
+NFLT.US,D,20200106,000000,23.5471,23.5598,23.4986,23.5273,5984.5970255135,0
+NFLT.US,D,20200107,000000,23.5511,23.5648,23.5371,23.5371,1410.4600186841,0
+NFLT.US,D,20200108,000000,23.5588,23.5648,23.5371,23.5471,3654.05197672,0
+NFLT.US,D,20200109,000000,23.5628,23.5648,23.5351,23.555,1711.7625889837,0
+NFLT.US,D,20200110,000000,23.4986,23.6034,23.4986,23.5855,8100.792594765,0
+NFLT.US,D,20200113,000000,23.6074,23.6321,23.5758,23.6321,3295.1177067323,0
+NFLT.US,D,20200114,000000,23.5845,23.6222,23.5836,23.5836,1216.3321881555,0
+NFLT.US,D,20200115,000000,23.638,23.6795,23.6123,23.647,2500.406900506,0
+NFLT.US,D,20200116,000000,23.6657,23.6717,23.6518,23.6717,780.55565191695,0
+NFLT.US,D,20200117,000000,23.6538,23.7073,23.6538,23.6717,4044.3298026785,0
+NFLT.US,D,20200121,000000,23.6964,23.73,23.6934,23.7033,2450.8638604232,0
+NFLT.US,D,20200122,000000,23.733,23.733,23.7083,23.7083,2026.209231142,0
+NFLT.US,D,20200123,000000,23.7043,23.8942,23.6934,23.7577,6680.2217515742,0
+NFLT.US,D,20200124,000000,23.7043,23.737,23.7043,23.73,503.51906043347,0
+NFLT.US,D,20200127,000000,23.731,23.731,23.731,23.731,314.44664215826,0
+NFLT.US,D,20200128,000000,23.7033,23.7033,23.6271,23.6321,2327.5118014415,0
+NFLT.US,D,20200129,000000,23.6479,23.7677,23.6479,23.73,7518.4091031794,0
+NFLT.US,D,20200130,000000,23.8071,23.8071,23.7497,23.7497,900.87446354663,0
+NFLT.US,D,20200131,000000,23.7449,23.7774,23.6845,23.7211,14706.19424499,0
+NFLT.US,D,20200203,000000,23.7726,23.7874,23.6677,23.6677,6027.0624884416,0
+NFLT.US,D,20200204,000000,23.7874,23.7874,23.7211,23.7537,4669.1787571923,0
+NFLT.US,D,20200205,000000,23.7627,23.7864,23.7547,23.7677,2360.8775223136,0
+NFLT.US,D,20200206,000000,23.7774,23.7924,23.7774,23.7924,859.42008306918,0
+NFLT.US,D,20200207,000000,23.74,23.7677,23.74,23.7677,1848.2587198241,0
+NFLT.US,D,20200210,000000,24.0841,24.0841,23.7774,23.8111,3456.8908988395,0
+NFLT.US,D,20200211,000000,23.8457,23.8457,23.8161,23.8161,1426.6373378948,0
+NFLT.US,D,20200212,000000,23.8417,23.8517,23.8071,23.8359,1886.6798529495,0
+NFLT.US,D,20200213,000000,23.8684,23.8684,23.8161,23.8457,1479.2136253296,0
+NFLT.US,D,20200214,000000,23.8704,23.9031,23.8645,23.8645,560.13967767097,0
+NFLT.US,D,20200218,000000,23.826,23.8942,23.826,23.8824,5151.4650861617,0
+NFLT.US,D,20200219,000000,23.9129,23.9229,23.8645,23.9109,3522.611258133,0
+NFLT.US,D,20200220,000000,23.9566,23.9566,23.8902,23.9129,2303.2458226254,0
+NFLT.US,D,20200221,000000,23.9091,23.9585,23.9091,23.9576,3354.7715713218,0
+NFLT.US,D,20200224,000000,23.9328,23.9576,23.9289,23.9576,27416.511732358,0
+NFLT.US,D,20200225,000000,23.8902,23.9476,23.8902,23.9091,2022.1649013392,0
+NFLT.US,D,20200226,000000,23.8972,23.9189,23.8804,23.8804,1735.0174853491,0
+NFLT.US,D,20200227,000000,23.8407,23.8606,23.7924,23.7924,7102.8542159541,0
+NFLT.US,D,20200228,000000,23.6351,23.6805,23.4877,23.6508,5156.5204984151,0
+NFLT.US,D,20200302,000000,23.6776,23.734,23.6776,23.7162,3289.0512120283,0
+NFLT.US,D,20200303,000000,23.7973,23.7973,23.7063,23.7637,9451.5987488597,0
+NFLT.US,D,20200304,000000,23.7627,23.9001,23.7627,23.9001,2957.4161682087,0
+NFLT.US,D,20200305,000000,23.8407,23.9386,23.8407,23.8952,5035.1906043347,0
+NFLT.US,D,20200306,000000,23.8972,23.9289,23.6895,23.8804,3109.0785358091,0
+NFLT.US,D,20200309,000000,23.4778,23.5371,23.191,23.3215,20123.574015678,0
+NFLT.US,D,20200310,000000,23.5945,23.6983,23.2227,23.2227,7880.3766205191,0
+NFLT.US,D,20200311,000000,23.191,23.2107,22.9378,22.9378,7187.7851418104,0
+NFLT.US,D,20200312,000000,22.2277,22.9794,22.2277,22.5046,18843.54363313,0
+NFLT.US,D,20200313,000000,22.7429,23.0476,22.0259,22.287,36539.508684749,0
+NFLT.US,D,20200316,000000,22.2534,22.2534,21.9893,22.0694,3086.8347218943,0
+NFLT.US,D,20200317,000000,21.5511,21.746,21.5413,21.6412,1920.0455738216,0
+NFLT.US,D,20200318,000000,21.12,21.6768,20.3367,21.0963,22008.231703726,0
+NFLT.US,D,20200319,000000,20.8667,20.8667,19.9934,20.3217,7702.4261092012,0
+NFLT.US,D,20200320,000000,20.5622,20.5809,20.2407,20.2505,10946.9896934,0
+NFLT.US,D,20200323,000000,18.8937,20.4711,18.8937,20.4524,1661.2084664502,0
+NFLT.US,D,20200324,000000,19.9439,20.7758,19.9439,20.5373,3307.2506961404,0
+NFLT.US,D,20200325,000000,20.3831,20.6947,19.1993,20.6897,7111.9539580101,0
+NFLT.US,D,20200326,000000,20.6323,21.1011,19.3912,20.8627,6944.1142711989,0
+NFLT.US,D,20200327,000000,21.12,21.12,20.574,20.9132,4089.8285129586,0
+NFLT.US,D,20200330,000000,20.9558,21.3762,20.4701,20.9538,7340.4585918615,0
+NFLT.US,D,20200331,000000,21.2604,21.5027,21.1347,21.296,3865.3682089099,0
+NFLT.US,D,20200401,000000,20.306,21.0913,20.306,20.9884,8060.3492967382,0
+NFLT.US,D,20200402,000000,20.1458,21.5413,20.1458,21.5413,6714.598554897,0
+NFLT.US,D,20200403,000000,21.12,21.1427,20.9657,21.0241,3311.295025943,0
+NFLT.US,D,20200406,000000,20.9478,21.1397,19.6106,20.6472,2728.9115343573,0
+NFLT.US,D,20200407,000000,21.197,21.2604,21.197,21.2604,3152.5550811879,0
+NFLT.US,D,20200408,000000,21.2792,21.4453,21.2792,21.3237,3265.7963156629,0
+NFLT.US,D,20200409,000000,21.4552,21.9319,21.4453,21.6303,10127.001825908,0
+NFLT.US,D,20200413,000000,21.3662,21.7203,21.2435,21.7203,5596.3413644564,0
+NFLT.US,D,20200414,000000,21.8073,22.1702,21.8073,21.9656,6078.6276934258,0
+NFLT.US,D,20200415,000000,21.9122,21.9122,21.3859,21.752,5410.3021935331,0
+NFLT.US,D,20200416,000000,22.1605,22.1702,21.8835,21.8835,2868.4409125498,0
+NFLT.US,D,20200417,000000,21.206,22.6006,21.206,22.2287,6613.49030983,0
+NFLT.US,D,20200420,000000,22.0229,22.0892,22.0229,22.0694,590.47215119106,0
+NFLT.US,D,20200421,000000,22.0081,22.0299,21.8113,21.9349,1195.0994566915,0
+NFLT.US,D,20200422,000000,21.8687,22.0032,21.8597,21.9122,4372.9315991461,0
+NFLT.US,D,20200423,000000,21.9269,21.9506,21.9269,21.9269,1180.9443023821,0
+NFLT.US,D,20200424,000000,21.6678,21.9606,21.5057,21.9309,3724.8277482669,0
+NFLT.US,D,20200427,000000,22.1565,22.1565,21.8212,21.8924,26236.578512426,0
+NFLT.US,D,20200428,000000,21.9122,21.9526,21.8261,21.8261,3955.3545470195,0
+NFLT.US,D,20200429,000000,21.9833,22.012,21.9269,21.9823,1425.6262554442,0
+NFLT.US,D,20200430,000000,21.9883,21.9943,21.9883,21.9943,383.20024880379,0
+NFLT.US,D,20200501,000000,21.9853,22.0892,21.9853,22.0605,2565.1161773488,0
+NFLT.US,D,20200504,000000,21.9745,22.0032,21.8499,22.0032,5605.4411065124,0
+NFLT.US,D,20200505,000000,22.0219,22.0358,22.0219,22.0358,267.93684942745,0
+NFLT.US,D,20200506,000000,22.0309,22.0991,22.0289,22.0793,796.73297112766,0
+NFLT.US,D,20200507,000000,22.0605,22.0991,22.0605,22.0991,720.90178732744,0
+NFLT.US,D,20200508,000000,22.1188,22.1278,22.0506,22.0991,9199.8392186429,0
+NFLT.US,D,20200511,000000,22.1188,22.1188,22.0892,22.109,4451.7960302984,0
+NFLT.US,D,20200512,000000,22.1248,22.1358,22.0229,22.1358,8200.8897573813,0
+NFLT.US,D,20200513,000000,22.1861,22.1861,22.1861,22.1861,3.0332473520089,0
+NFLT.US,D,20200514,000000,22.1565,22.3009,22.1248,22.2039,1781.5272780799,0
+NFLT.US,D,20200515,000000,22.1762,22.1762,22.0991,22.1425,2465.0190147326,0
+NFLT.US,D,20200518,000000,22.1664,22.3097,22.1664,22.2138,6643.8227833501,0
+NFLT.US,D,20200519,000000,22.2365,22.2623,22.2237,22.2277,1672.3303734076,0
+NFLT.US,D,20200520,000000,22.3474,22.3938,22.3474,22.3869,1125.3347675952,0
+NFLT.US,D,20200521,000000,22.3474,22.3661,22.291,22.3563,5230.329517314,0
+NFLT.US,D,20200522,000000,22.4156,22.4868,22.4156,22.4868,4251.6017050658,0
+NFLT.US,D,20200526,000000,22.5194,22.6223,22.5194,22.5827,2110.1290745475,0
+NFLT.US,D,20200527,000000,22.5194,22.6598,22.5194,22.6598,5007.8913781666,0
+NFLT.US,D,20200528,000000,22.7311,22.7608,22.6965,22.7202,2221.3481441211,0
+NFLT.US,D,20200529,000000,22.8002,22.8231,22.8002,22.8231,599.57189324709,0
+NFLT.US,D,20200601,000000,22.7983,22.8299,22.7885,22.829,3498.3452793169,0
+NFLT.US,D,20200602,000000,22.9031,22.9517,22.8864,22.9131,7715.5701810599,0
+NFLT.US,D,20200603,000000,22.8182,22.9417,22.8182,22.9417,1837.1368128667,0
+NFLT.US,D,20200604,000000,22.9517,23.0001,22.8943,22.9901,3687.4176975922,0
+NFLT.US,D,20200605,000000,23.105,23.3166,23.105,23.1416,10952.045105654,0
+NFLT.US,D,20200608,000000,23.2523,23.2563,23.2523,23.2563,445.8873607453,0
+NFLT.US,D,20200609,000000,23.2939,23.3354,23.2939,23.3245,1622.7873333248,0
+NFLT.US,D,20200610,000000,23.3067,23.3255,23.3067,23.3067,518.68529719351,0
+NFLT.US,D,20200611,000000,23.2692,23.2692,23.0101,23.0101,10780.161089039,0
+NFLT.US,D,20200612,000000,23.0881,23.0881,23.0881,23.0881,239.6265408087,0
+NFLT.US,D,20200615,000000,22.9901,23.1573,22.9901,23.1573,1574.2553756926,0
+NFLT.US,D,20200616,000000,23.2394,23.2592,23.1713,23.2019,7540.6529170941,0
+NFLT.US,D,20200617,000000,23.2978,23.3017,23.2978,23.3017,1286.0968772518,0
+NFLT.US,D,20200618,000000,23.2889,23.3265,23.2692,23.2692,3185.9208020599,0
+NFLT.US,D,20200619,000000,23.2493,23.3156,23.2493,23.274,1160.7226533688,0
+NFLT.US,D,20200622,000000,23.3235,23.3235,23.3235,23.3235,149.64020269911,0
+NFLT.US,D,20200623,000000,23.2909,23.3136,23.2513,23.2513,5751.0369794088,0
+NFLT.US,D,20200624,000000,23.3472,23.3472,23.0011,23.192,16569.619201574,0
+NFLT.US,D,20200625,000000,23.1445,23.2909,23.0773,23.2622,8637.6773760706,0
+NFLT.US,D,20200626,000000,23.2068,23.2414,23.1733,23.2077,1153.645076214,0
+NFLT.US,D,20200629,000000,23.2127,23.2127,23.2127,23.2127,212.32731464062,0
+NFLT.US,D,20200630,000000,23.195,23.195,23.192,23.192,502.5079779828,0
+NFLT.US,D,20200701,000000,23.1633,23.2068,23.1346,23.1683,3139.4110093292,0
+NFLT.US,D,20200702,000000,23.2068,23.2137,23.183,23.2077,2566.1272597995,0
+NFLT.US,D,20200706,000000,23.2692,23.2988,23.2692,23.2859,807.85487808503,0
+NFLT.US,D,20200707,000000,23.2988,23.3612,23.2968,23.2968,959.51724568547,0
+NFLT.US,D,20200708,000000,23.3759,23.3759,23.3759,23.3759,21.232731464062,0
+NFLT.US,D,20200709,000000,23.4224,23.4224,23.3374,23.3374,505.54122533482,0
+NFLT.US,D,20200710,000000,23.3592,23.3592,23.3592,23.3592,388.25566105714,0
+NFLT.US,D,20200713,000000,23.3186,23.3186,23.2513,23.3186,983.78322450154,0
+NFLT.US,D,20200714,000000,23.3839,23.3899,23.3839,23.3899,989.84971920556,0
+NFLT.US,D,20200715,000000,23.3612,23.3612,23.2909,23.2988,1035.3484294857,0
+NFLT.US,D,20200716,000000,23.4086,23.4195,23.4036,23.4046,664.28117008994,0
+NFLT.US,D,20200717,000000,23.3759,23.4323,23.3759,23.3996,2746.0999360187,0
+NFLT.US,D,20200720,000000,23.5154,23.5154,23.4956,23.5154,1401.3602766281,0
+NFLT.US,D,20200721,000000,23.5016,23.6499,23.5016,23.5698,1495.3909445404,0
+NFLT.US,D,20200722,000000,23.643,23.6717,23.643,23.6717,680.45848930065,0
+NFLT.US,D,20200723,000000,23.736,23.7547,23.736,23.7547,5687.3387850166,0
+NFLT.US,D,20200724,000000,23.8517,23.8714,23.7547,23.7547,2199.1043302064,0
+NFLT.US,D,20200727,000000,23.7657,23.7933,23.7657,23.7933,984.79430695221,0
+NFLT.US,D,20200728,000000,23.642,23.7774,23.6025,23.7774,1817.926246304,0
+NFLT.US,D,20200729,000000,23.7637,23.7884,23.736,23.7587,14589.919763163,0
+NFLT.US,D,20200730,000000,23.824,23.8616,23.7933,23.828,4401.2419077649,0
+NFLT.US,D,20200731,000000,23.8814,23.8814,23.7735,23.8121,1971.6107788058,0
+NFLT.US,D,20200803,000000,23.8863,23.8912,23.4857,23.8912,67037.799726748,0
+NFLT.US,D,20200804,000000,23.9159,23.9308,23.9011,23.9308,661.24792273794,0
+NFLT.US,D,20200805,000000,23.9308,23.9892,23.8616,23.9061,5297.0609590581,0
+NFLT.US,D,20200806,000000,24.002,24.0179,23.9595,23.9693,2997.8594662354,0
+NFLT.US,D,20200807,000000,23.9693,24.004,23.9693,24.004,309.39122990491,0
+NFLT.US,D,20200810,000000,24.0089,24.0456,24.0089,24.0366,2522.6507144207,0
+NFLT.US,D,20200811,000000,23.9892,24.0179,23.9595,23.994,1472.136048175,0
+NFLT.US,D,20200812,000000,24.0089,24.0416,24.0089,24.0416,422.63246437991,0
+NFLT.US,D,20200813,000000,23.9595,23.996,23.9109,23.9842,1194.0883742408,0
+NFLT.US,D,20200814,000000,23.9793,23.9892,23.8714,23.9259,3764.259963843,0
+NFLT.US,D,20200817,000000,23.9209,23.9693,23.9209,23.9693,899.86338109597,0
+NFLT.US,D,20200818,000000,23.9308,23.9615,23.8814,23.9386,1547.9672319752,0
+NFLT.US,D,20200819,000000,23.9683,23.9683,23.9357,23.9357,345.79019812901,0
+NFLT.US,D,20200820,000000,23.9061,23.9367,23.8714,23.9367,764.37833270624,0
+NFLT.US,D,20200821,000000,23.8863,23.9011,23.8863,23.9011,210.30514973929,0
+NFLT.US,D,20200824,000000,23.8814,23.8962,23.8714,23.8962,840.20951650645,0
+NFLT.US,D,20200825,000000,23.8714,23.9189,23.8714,23.9189,698.65797341271,0
+NFLT.US,D,20200826,000000,23.8863,23.8912,23.8616,23.8912,7255.5276660053,0
+NFLT.US,D,20200827,000000,23.8814,23.9101,23.8121,23.8694,4293.0560855432,0
+NFLT.US,D,20200828,000000,23.8714,23.9209,23.8714,23.8912,958.5061632348,0
+NFLT.US,D,20200831,000000,23.9051,23.9051,23.9051,23.9051,156.71777985379,0
+NFLT.US,D,20200901,000000,23.9011,24.0267,23.9011,23.9892,2409.4094799457,0
+NFLT.US,D,20200902,000000,23.9931,24.0218,23.9892,24.0179,981.76105960021,0
+NFLT.US,D,20200903,000000,24.0465,24.0465,24.0465,24.0465,1006.0270384163,0
+NFLT.US,D,20200904,000000,24.0089,24.0089,23.8032,23.9703,6757.0640178251,0
+NFLT.US,D,20200908,000000,23.9396,23.9396,23.8714,23.8714,988.83863675489,0
+NFLT.US,D,20200909,000000,24.094,24.094,23.9109,23.9595,3048.4135887689,0
+NFLT.US,D,20200910,000000,23.9813,23.9813,23.9011,23.9308,2321.4453067374,0
+NFLT.US,D,20200911,000000,23.9496,24.0089,23.9496,23.9653,956.48399833347,0
+NFLT.US,D,20200914,000000,23.9842,23.9842,23.9842,23.9842,235.58221100602,0
+NFLT.US,D,20200915,000000,24.0564,24.0564,24.0218,24.0218,1533.8120776658,0
+NFLT.US,D,20200916,000000,24.0583,24.0583,24.0456,24.0456,418.58813457723,0
+NFLT.US,D,20200917,000000,24.0653,24.1227,23.8417,24.0296,26973.657618965,0
+NFLT.US,D,20200918,000000,24.0326,24.0326,24.0326,24.0326,160.76210965647,0
+NFLT.US,D,20200921,000000,24.1474,24.1474,24.1474,24.1474,95.041750362945,0
+NFLT.US,D,20200922,000000,24.0218,24.0515,24.0218,24.0515,459.03143260401,0
+NFLT.US,D,20200923,000000,23.9842,24.0079,23.9803,23.9803,746.17884859418,0
+NFLT.US,D,20200924,000000,23.9486,23.9496,23.9051,23.9249,1830.059235712,0
+NFLT.US,D,20200925,000000,23.9199,23.9249,23.9149,23.9249,3621.6973382986,0
+NFLT.US,D,20200928,000000,23.9149,23.9347,23.9051,23.9347,3741.0050674776,0
+NFLT.US,D,20200929,000000,23.9546,23.9546,23.8754,23.9179,1914.9901615683,0
+NFLT.US,D,20200930,000000,23.9139,23.9456,23.9139,23.9456,337.70153852365,0
+NFLT.US,D,20201001,000000,23.9644,23.9644,23.9446,23.9446,10946.9896934,0
+NFLT.US,D,20201002,000000,23.9595,23.9693,23.9556,23.9693,517.67421474285,0
+NFLT.US,D,20201005,000000,23.9446,25.625,23.9446,23.9842,4093.8728427613,0
+NFLT.US,D,20201006,000000,24.1572,24.1572,24.0119,24.0119,1216.3321881555,0
+NFLT.US,D,20201007,000000,24.0515,24.0703,24.0515,24.0703,338.71262097432,0
+NFLT.US,D,20201008,000000,24.0999,24.1276,24.0999,24.1188,6472.9498491869,0
+NFLT.US,D,20201009,000000,24.1859,24.1859,24.0703,24.1474,51412.5315341,0
+NFLT.US,D,20201012,000000,24.2345,24.2345,24.2345,24.2345,86.953090757588,0
+NFLT.US,D,20201013,000000,24.2423,24.269,24.2423,24.269,637.99302637253,0
+NFLT.US,D,20201014,000000,24.2937,24.2937,24.2048,24.274,1648.0643945915,0
+NFLT.US,D,20201015,000000,24.2443,24.269,24.2443,24.269,387.24457860647,0
+NFLT.US,D,20201016,000000,24.2542,24.2542,24.1761,24.2097,1092.9801291739,0
+NFLT.US,D,20201019,000000,24.1859,24.2146,24.1859,24.1889,5759.1256390142,0
+NFLT.US,D,20201020,000000,24.2195,24.2195,24.1859,24.1859,2701.6123081892,0
+NFLT.US,D,20201021,000000,24.1919,24.2443,24.1919,24.2156,3186.9318845106,0
+NFLT.US,D,20201022,000000,24.1998,24.1998,24.1998,24.1998,67.742524194865,0
+NFLT.US,D,20201023,000000,24.1761,24.1899,24.1572,24.1899,1333.6177524332,0
+NFLT.US,D,20201026,000000,24.2097,24.2146,24.1662,24.1909,3758.193469139,0
+NFLT.US,D,20201027,000000,24.1662,24.2345,24.1662,24.1998,2936.1834367446,0
+NFLT.US,D,20201028,000000,24.2146,24.2146,24.1375,24.1662,5078.6671497135,0
+NFLT.US,D,20201029,000000,24.1188,24.1188,24.09,24.09,3104.0231235557,0
+NFLT.US,D,20201030,000000,24.0326,24.0603,24.0326,24.0603,867.50874267454,0
+NFLT.US,D,20201102,000000,24.0515,24.1098,24.0079,24.0801,4693.4447360083,0
+NFLT.US,D,20201103,000000,24.1098,24.1188,24.0703,24.1188,6364.7640269652,0
+NFLT.US,D,20201104,000000,24.2048,24.2542,24.2048,24.2542,2522.6507144207,0
+NFLT.US,D,20201105,000000,24.3719,24.4104,24.3422,24.4104,2172.816186489,0
+NFLT.US,D,20201106,000000,24.4501,24.4698,24.3719,24.4144,4633.7908714189,0
+NFLT.US,D,20201109,000000,24.4985,24.4985,24.4501,24.4599,5203.0302911459,0
+NFLT.US,D,20201110,000000,24.5084,24.5539,24.5084,24.5539,702.70230321539,0
+NFLT.US,D,20201111,000000,24.547,24.5519,24.547,24.5519,2485.2406637459,0
+NFLT.US,D,20201112,000000,24.5667,24.5667,24.5667,24.5667,32.354638421427,0
+NFLT.US,D,20201113,000000,24.547,24.5569,24.547,24.5569,1560.1002213832,0
+NFLT.US,D,20201116,000000,24.547,24.547,24.4886,24.537,4476.0620091144,0
+NFLT.US,D,20201117,000000,24.5163,24.5667,24.5163,24.5667,1164.7669831714,0
+NFLT.US,D,20201118,000000,24.6063,24.6923,24.5667,24.5866,1251.720073929,0
+NFLT.US,D,20201119,000000,24.6113,24.6113,24.6113,24.6113,284.11416863817,0
+NFLT.US,D,20201120,000000,24.6557,24.6557,24.5866,24.6163,4435.6187110876,0
+NFLT.US,D,20201123,000000,24.5766,24.626,24.5766,24.626,892.78580394127,0
+NFLT.US,D,20201124,000000,24.6557,24.6745,24.6557,24.6745,372.07834184642,0
+NFLT.US,D,20201125,000000,24.6557,24.6557,24.5084,24.639,3917.9444963448,0
+NFLT.US,D,20201127,000000,24.631,24.6449,24.631,24.6449,206.2608199366,0
+NFLT.US,D,20201130,000000,24.6973,24.6973,24.6973,24.6973,236.59329345669,0
+NFLT.US,D,20201201,000000,24.6706,24.6795,24.6706,24.6795,494.41931837744,0
+NFLT.US,D,20201202,000000,24.722,24.722,24.722,24.722,190.08350072589,0
+NFLT.US,D,20201203,000000,24.7853,24.8239,24.6993,24.7705,1160.7226533688,0
+NFLT.US,D,20201204,000000,24.7862,24.8042,24.7862,24.8042,2503.440147858,0
+NFLT.US,D,20201207,000000,24.8882,24.8882,24.8882,24.8882,495.43040082812,0
+NFLT.US,D,20201208,000000,24.8981,24.8981,24.8981,24.8981,144.58479044576,0
+NFLT.US,D,20201209,000000,24.8199,24.8536,24.8199,24.8536,1356.8726487986,0
+NFLT.US,D,20201210,000000,24.8981,24.8981,24.8783,24.8783,178.96159376853,0
+NFLT.US,D,20201211,000000,24.8585,24.9761,24.8585,24.9475,3573.1653806665,0
+NFLT.US,D,20201214,000000,24.9376,24.9376,24.9079,24.9079,451.95385544932,0
+NFLT.US,D,20201215,000000,24.9376,24.9514,24.9376,24.9376,384.21133125445,0
+NFLT.US,D,20201216,000000,24.9475,24.9664,24.8199,24.906,944.35100892542,0
+NFLT.US,D,20201217,000000,24.8872,24.9951,24.8872,24.9069,1482.2468726817,0
+NFLT.US,D,20201218,000000,24.9376,24.9376,24.8981,24.8981,1035.3484294857,0
+NFLT.US,D,20201221,000000,24.7902,24.9178,24.7902,24.8783,1660.1973839995,0
+NFLT.US,D,20201222,000000,24.8536,24.8783,24.8436,24.8436,708.76879791941,0
+NFLT.US,D,20201223,000000,24.8219,24.8338,24.8219,24.8338,1255.7644037317,0
+NFLT.US,D,20201224,000000,24.9109,24.9228,24.9109,24.9228,120.31881162968,0
+NFLT.US,D,20201228,000000,24.9861,24.9861,24.8486,24.8644,1337.662082236,0
+NFLT.US,D,20201229,000000,25.0335,25.0335,24.8684,24.9713,2643.9806085011,0
+NFLT.US,D,20201230,000000,25.0296,25.0435,24.9811,24.9811,661.24792273794,0
+NFLT.US,D,20201231,000000,25.0237,25.0237,25.0237,25.0237,117.28556427768,0
+NFLT.US,D,20210104,000000,24.9664,24.9664,24.9079,24.9376,1443.8257395562,0
+NFLT.US,D,20210105,000000,24.9277,24.9475,24.9178,24.9327,755.27859065021,0
+NFLT.US,D,20210106,000000,24.8931,24.9031,24.8931,24.9031,1395.2937819241,0
+NFLT.US,D,20210107,000000,24.8387,24.9376,24.8387,24.9129,2031.2646433952,0
+NFLT.US,D,20210108,000000,24.9001,24.9277,24.8783,24.8931,2348.7445329055,0
+NFLT.US,D,20210111,000000,24.8812,24.8931,24.8585,24.8931,494.41931837744,0
+NFLT.US,D,20210112,000000,24.8397,24.8724,24.8387,24.8724,1926.1120685257,0
+NFLT.US,D,20210113,000000,24.8783,24.9129,24.8783,24.9129,1229.4762600142,0
+NFLT.US,D,20210114,000000,24.8971,24.9079,24.8971,24.9079,628.8932843165,0
+NFLT.US,D,20210115,000000,24.9248,24.9248,24.9178,24.9188,238.61545835803,0
+NFLT.US,D,20210119,000000,24.9031,24.9376,24.8981,24.9376,1401.3602766281,0
+NFLT.US,D,20210120,000000,24.9178,24.9861,24.9079,24.9861,5383.0029673651,0
+NFLT.US,D,20210121,000000,24.9861,24.9861,24.9664,24.9841,1054.5589960484,0
+NFLT.US,D,20210122,000000,24.9761,25.0633,24.9761,25.0633,4139.3715530415,0
+NFLT.US,D,20210125,000000,25.0138,25.0524,24.9891,25.0335,2092.9406728861,0
+NFLT.US,D,20210126,000000,25.0237,25.0533,25.0218,25.0286,2714.7563800479,0
+NFLT.US,D,20210127,000000,25.0237,25.0533,24.9951,24.9951,3121.2115252172,0
+NFLT.US,D,20210128,000000,24.8981,25.0435,24.8981,25.0048,2749.1331833707,0
+NFLT.US,D,20210129,000000,24.9951,24.9951,24.8981,24.8981,811.89920788771,0
+NFLT.US,D,20210201,000000,24.9376,24.9761,24.9079,24.9761,2128.3285586596,0
+NFLT.US,D,20210202,000000,24.9664,24.9811,24.9664,24.9811,2006.9986645792,0
+NFLT.US,D,20210203,000000,24.9079,24.9376,24.9079,24.9376,704.72446811673,0
+NFLT.US,D,20210204,000000,24.9861,25.0048,24.9664,25.0048,1707.718259181,0
+NFLT.US,D,20210205,000000,24.9951,25.1325,24.9951,25.1325,3639.8968224106,0
+NFLT.US,D,20210208,000000,25.086,25.0929,25.0316,25.0573,2446.8195306205,0
+NFLT.US,D,20210209,000000,25.0435,25.2502,25.0198,25.0751,2962.471580462,0
+NFLT.US,D,20210210,000000,25.0633,25.1127,25.0533,25.1018,1412.4821835855,0
+NFLT.US,D,20210211,000000,24.9722,24.9961,24.9722,24.9961,823.02111484507,0
+NFLT.US,D,20210212,000000,24.9564,24.9951,23.2484,24.8149,6796.4962334012,0
+NFLT.US,D,20210216,000000,24.9198,24.9198,24.8981,24.9031,817.96570259173,0
+NFLT.US,D,20210217,000000,24.8387,24.9514,24.8289,24.9514,7315.1815305947,0
+NFLT.US,D,20210218,000000,24.8783,24.9119,24.8783,24.9119,490.37498857477,0
+NFLT.US,D,20210219,000000,24.8684,24.8684,24.8556,24.8556,209.29406728861,0
+NFLT.US,D,20210222,000000,24.8901,24.8901,24.8625,24.8625,190.08350072589,0
+NFLT.US,D,20210223,000000,24.8219,24.8367,24.7982,24.8357,1873.5357810908,0
+NFLT.US,D,20210224,000000,24.81,24.81,24.81,24.81,155.70669740312,0
+NFLT.US,D,20210225,000000,24.8387,24.8387,24.6647,24.718,1963.5221192004,0
+NFLT.US,D,20210226,000000,24.6874,24.7082,24.6874,24.7082,354.88994018504,0
+NFLT.US,D,20210301,000000,24.718,24.718,24.5756,24.6003,371.06725939575,0
+NFLT.US,D,20210302,000000,24.6943,24.7468,24.6835,24.7468,2243.5919580359,0
+NFLT.US,D,20210303,000000,24.7645,24.7645,24.6053,24.7151,4314.2888170073,0
+NFLT.US,D,20210304,000000,24.7002,24.7122,24.625,24.632,1589.4216124526,0
+NFLT.US,D,20210305,000000,24.635,24.6647,24.635,24.6587,1827.0259883601,0
+NFLT.US,D,20210308,000000,24.5272,24.5954,24.5173,24.5272,4236.4354683057,0
+NFLT.US,D,20210309,000000,24.4688,24.5954,24.4688,24.5351,5481.0779650801,0
+NFLT.US,D,20210310,000000,24.5559,24.6547,24.5559,24.628,7681.1933777372,0
+NFLT.US,D,20210311,000000,24.6449,24.8199,24.5756,24.638,20858.630957314,0
+NFLT.US,D,20210312,000000,24.6647,24.6647,24.4778,24.544,11575.882977717,0
+NFLT.US,D,20210315,000000,24.5954,24.5993,24.5509,24.5993,938.28451422141,0
+NFLT.US,D,20210316,000000,24.6835,24.6835,24.547,24.625,3935.1328980062,0
+NFLT.US,D,20210317,000000,24.5954,24.6053,24.5667,24.5856,767.41158005824,0
+NFLT.US,D,20210318,000000,24.5756,24.5846,24.4778,24.5321,1514.601511103,0
+NFLT.US,D,20210319,000000,25.1028,25.1028,24.5064,24.5064,3705.6171817042,0
+NFLT.US,D,20210322,000000,24.4094,24.4293,24.3897,24.4293,3393.1927044473,0
+NFLT.US,D,20210323,000000,24.4688,24.4688,24.4312,24.4312,505.54122533482,0
+NFLT.US,D,20210324,000000,24.4589,24.4778,24.4491,24.4778,1618.743003522,0
+NFLT.US,D,20210325,000000,24.4876,24.4876,24.4876,24.4876,118.29664672835,0
+NFLT.US,D,20210326,000000,24.5173,24.536,24.4501,24.4639,4334.5104660207,0
+NFLT.US,D,20210329,000000,24.4194,24.4491,24.3917,24.4194,785.6110641703,0
+NFLT.US,D,20210330,000000,24.371,24.4589,24.371,24.4391,2876.5295721551,0
+NFLT.US,D,20210331,000000,24.4876,24.4876,24.4531,24.4688,435.77653623861,0
+NFLT.US,D,20210401,000000,24.4778,24.546,24.4778,24.5074,1684.4633628156,0
+NFLT.US,D,20210405,000000,24.536,24.546,24.5074,24.5074,2070.6968589714,0
+NFLT.US,D,20210406,000000,24.5756,24.7705,24.5756,24.6153,4865.3287526222,0
+NFLT.US,D,20210407,000000,24.635,24.6449,24.5657,24.6003,1106.1242010326,0
+NFLT.US,D,20210408,000000,24.6735,24.6835,24.5657,24.5806,3843.1243949952,0
+NFLT.US,D,20210409,000000,24.625,24.6458,24.6053,24.635,2753.1775131734,0
+NFLT.US,D,20210412,000000,24.7022,24.7022,24.6201,24.6735,2083.8409308301,0
+NFLT.US,D,20210413,000000,24.625,24.6449,24.5183,24.5856,2131.3618060115,0
+NFLT.US,D,20210414,000000,24.6647,24.8585,24.63,24.7468,22832.263901021,0
+NFLT.US,D,20210415,000000,24.8002,24.8002,24.6923,24.7665,1232.5095073663,0
+NFLT.US,D,20210416,000000,24.6735,24.7122,24.6547,24.7122,370.05617694508,0
+NFLT.US,D,20210419,000000,24.7052,24.7438,24.6993,24.7418,608.67163530312,0
+NFLT.US,D,20210420,000000,24.7804,24.7962,24.7804,24.7804,857.39791816784,0
+NFLT.US,D,20210421,000000,24.7309,24.7902,24.6696,24.7269,2251.6806176413,0
+NFLT.US,D,20210422,000000,24.7122,24.7319,24.7122,24.7269,586.42782138838,0
+NFLT.US,D,20210423,000000,24.6647,24.7902,24.6647,24.7319,1376.0832153613,0
+NFLT.US,D,20210426,000000,24.6835,24.7319,24.6835,24.7319,460.04251505468,0
+NFLT.US,D,20210427,000000,24.7122,24.7122,24.6943,24.7122,1976.6661910591,0
+NFLT.US,D,20210428,000000,24.7418,24.7566,24.7418,24.7566,377.13375409977,0
+NFLT.US,D,20210429,000000,24.7468,24.7468,24.7468,24.7468,70.775771546874,0
+NFLT.US,D,20210430,000000,24.7902,24.7902,24.7517,24.7517,1157.6894060167,0
+NFLT.US,D,20210503,000000,24.7517,24.8575,24.7418,24.8002,3820.8805810805,0
+NFLT.US,D,20210504,000000,24.7952,24.8575,24.7319,24.7952,959.51724568547,0
+NFLT.US,D,20210505,000000,24.7804,24.7804,24.7804,24.7804,64.709276842856,0
+NFLT.US,D,20210506,000000,24.7418,24.8199,24.7369,24.8199,1469.102800823,0
+NFLT.US,D,20210507,000000,24.5756,24.8556,24.5756,24.7902,2127.3174762089,0
+NFLT.US,D,20210510,000000,24.8377,24.8377,24.8377,24.8377,172.8950990645,0
+NFLT.US,D,20210511,000000,24.7616,24.8734,24.7418,24.8199,6229.2789785755,0
+NFLT.US,D,20210512,000000,24.7369,24.7369,24.7369,24.7369,127.39638878438,0
+NFLT.US,D,20210513,000000,24.7418,24.7418,24.7299,24.7319,1579.3107879459,0
+NFLT.US,D,20210514,000000,24.7804,24.8209,24.7804,24.8209,2702.6233906399,0
+NFLT.US,D,20210517,000000,24.7418,24.8486,24.7418,24.7902,635.97086147119,0
+NFLT.US,D,20210518,000000,24.7902,24.9129,24.7902,24.8486,549.0177707136,0
+NFLT.US,D,20210519,000000,24.8981,24.9129,24.7329,24.7705,6939.0588589457,0
+NFLT.US,D,20210520,000000,24.7517,24.7804,24.7319,24.7795,569.239419727,0
+NFLT.US,D,20210521,000000,24.7102,24.7418,24.7032,24.721,3330.5055925057,0
+NFLT.US,D,20210524,000000,24.7418,24.8002,24.722,24.7922,1480.2247077803,0
+NFLT.US,D,20210525,000000,24.7269,24.8149,24.722,24.8149,278.04767393415,0
+NFLT.US,D,20210526,000000,24.8486,24.8536,24.7952,24.7952,527.78503924954,0
+NFLT.US,D,20210527,000000,24.8289,24.8387,24.7645,24.7853,1313.3961034198,0
+NFLT.US,D,20210528,000000,24.8387,24.8387,24.8149,24.8149,812.91029033838,0
+NFLT.US,D,20210601,000000,24.8486,24.8783,24.81,24.8229,3897.7228473314,0
+NFLT.US,D,20210602,000000,24.8506,24.9079,24.8387,24.8773,795.721888677,0
+NFLT.US,D,20210603,000000,24.8684,24.8684,24.7755,24.8052,1367.994555756,0
+NFLT.US,D,20210604,000000,24.9178,24.9178,24.8664,24.8664,230.52679875268,0
+NFLT.US,D,20210607,000000,24.8585,24.8585,24.8585,24.8585,210.30514973929,0
+NFLT.US,D,20210608,000000,24.8585,24.8585,24.8536,24.8585,4628.7354591656,0
+NFLT.US,D,20210609,000000,24.8981,24.9178,24.8981,24.9178,373.08942429709,0
+NFLT.US,D,20210610,000000,24.9178,24.9178,24.9178,24.9178,1591.443777354,0
+NFLT.US,D,20210611,000000,24.9376,24.9574,24.9277,24.9574,1439.7814097535,0
+NFLT.US,D,20210614,000000,24.8981,25.1967,24.8981,24.9129,960.52832813615,0
+NFLT.US,D,20210615,000000,24.8981,24.9376,24.8981,24.9376,746.17884859418,0
+NFLT.US,D,20210616,000000,24.9376,24.9376,24.9277,24.9277,777.52240456494,0
+NFLT.US,D,20210617,000000,25.1533,25.1533,24.81,24.9742,7239.3503467945,0
+NFLT.US,D,20210618,000000,24.9426,24.9426,24.9426,24.9426,109.19690467232,0
+NFLT.US,D,20210621,000000,24.8387,24.9376,24.8387,24.8783,1683.4522803649,0
+NFLT.US,D,20210622,000000,24.8486,24.9129,24.8486,24.8931,1270.9306404917,0
+NFLT.US,D,20210623,000000,24.9031,24.9031,24.9031,24.9031,1118.2571904406,0
+NFLT.US,D,20210624,000000,24.9376,24.9475,24.8783,24.8822,5657.0063114966,0
+NFLT.US,D,20210625,000000,24.8882,24.8981,24.8882,24.8981,4801.6305582301,0
+NFLT.US,D,20210628,000000,24.8981,24.8981,24.8684,24.8684,317.47988951026,0
+NFLT.US,D,20210629,000000,24.5954,24.9475,24.5954,24.8882,2497.3736531539,0
+NFLT.US,D,20210630,000000,24.9079,24.9524,24.9079,24.9524,810.88812543704,0
+NFLT.US,D,20210701,000000,24.9327,24.9921,24.8684,24.9287,2895.7401387178,0
+NFLT.US,D,20210702,000000,24.9574,24.9761,24.8931,24.9376,2155.6277848276,0
+NFLT.US,D,20210706,000000,25.0158,25.0158,24.9941,24.9941,1611.6654263674,0
+NFLT.US,D,20210707,000000,25.0345,25.0345,25.0148,25.0148,537.89586375624,0
+NFLT.US,D,20210708,000000,25.0445,25.0494,24.9376,24.9781,2796.6540585521,0
+NFLT.US,D,20210709,000000,24.9445,24.9674,24.9376,24.9674,932.21801951739,0
+NFLT.US,D,20210712,000000,24.9376,25.0048,24.9327,24.9495,8126.0696560317,0
+NFLT.US,D,20210713,000000,24.9277,25.0048,24.9277,24.9674,334.66829117165,0
+NFLT.US,D,20210714,000000,24.9674,24.9674,24.9674,24.9674,70.775771546874,0
+NFLT.US,D,20210715,000000,24.9475,24.9961,24.9475,24.9821,787.63322907164,0
+NFLT.US,D,20210716,000000,24.9674,24.9674,24.9674,24.9674,410.49947497186,0
+NFLT.US,D,20210719,000000,25.0048,25.0048,25.0048,25.0048,1.0110824506697,0
+NFLT.US,D,20210720,000000,24.9871,24.9871,24.8684,24.9307,18828.37739637,0
+NFLT.US,D,20210721,000000,24.9524,25.0048,24.9524,24.9771,1526.7345005111,0
+NFLT.US,D,20210722,000000,25.0543,25.0543,24.9931,24.9931,128.40747123504,0
+NFLT.US,D,20210723,000000,24.9891,25.0148,24.9891,25.0148,210.30514973929,0
+NFLT.US,D,20210726,000000,25.0247,25.0345,24.9831,24.9831,2227.4146388252,0
+NFLT.US,D,20210727,000000,24.9624,25.0247,24.9624,24.9871,1745.1283098558,0
+NFLT.US,D,20210728,000000,25.0345,25.0345,24.9376,24.9821,1076.8028099631,0
+NFLT.US,D,20210729,000000,25.0048,25.0048,24.9811,24.9811,797.74405357833,0
+NFLT.US,D,20210730,000000,24.9791,24.9791,24.9791,24.9791,311.41339480624,0
+NFLT.US,D,20210802,000000,24.9921,25.0345,24.9921,25.0345,1448.8811518096,0
+NFLT.US,D,20210803,000000,25.1236,25.1236,25.0543,25.0741,1847.2476373734,0
+NFLT.US,D,20210804,000000,25.0494,25.0494,25.0494,25.0494,43.476545378794,0
+NFLT.US,D,20210805,000000,25.0247,25.0247,25.0048,25.0148,637.99302637253,0
+NFLT.US,D,20210806,000000,25.0048,25.0148,25.0048,25.0148,1845.225472472,0
+NFLT.US,D,20210809,000000,25.0148,25.0345,25.0048,25.0148,2160.683197081,0
+NFLT.US,D,20210810,000000,24.9376,24.9624,24.9376,24.9624,1784.5605254319,0
+NFLT.US,D,20210811,000000,24.9524,24.9524,24.9524,24.9524,275.01442658214,0
+NFLT.US,D,20210812,000000,24.9674,24.9771,24.9624,24.9771,878.63064963191,0
+NFLT.US,D,20210813,000000,25.0148,25.0148,24.9821,24.9821,194.12783052856,0
+NFLT.US,D,20210816,000000,24.9475,25.0048,24.9475,24.9961,722.92395222878,0
+NFLT.US,D,20210817,000000,25.0148,25.0247,24.9771,25.0078,941.31776157342,0
+NFLT.US,D,20210818,000000,24.9644,24.9821,24.9644,24.9821,161.77319210714,0
+NFLT.US,D,20210819,000000,24.9821,25.0008,24.9376,25.0008,502.5079779828,0
+NFLT.US,D,20210820,000000,24.9674,24.9674,24.9079,24.9654,476.21983426539,0
+NFLT.US,D,20210823,000000,24.9574,24.9574,24.9574,24.9574,417.57705212656,0
+NFLT.US,D,20210824,000000,24.9574,24.9722,24.9574,24.9722,2318.4120593854,0
+NFLT.US,D,20210825,000000,24.9961,24.9961,24.9574,24.9821,449.93169054798,0
+NFLT.US,D,20210826,000000,24.9574,24.9871,24.9574,24.9654,1151.6229113127,0
+NFLT.US,D,20210827,000000,25.0138,25.0543,24.9951,25.0247,3724.8277482669,0
+NFLT.US,D,20210830,000000,24.9961,25.0543,24.9871,25.0247,1916.001244019,0
+NFLT.US,D,20210831,000000,25.0247,25.2126,25.0247,25.0247,19410.760887956,0
+NFLT.US,D,20210901,000000,25.0741,25.0741,25.0494,25.0494,921.09611256003,0
+NFLT.US,D,20210902,000000,24.9771,25.1137,24.9771,25.0543,1190.0440444381,0
+NFLT.US,D,20210903,000000,25.0929,25.0939,25.0445,25.0445,806.84379563436,0
+NFLT.US,D,20210907,000000,25.0445,25.0691,25.0345,25.0691,1700.6406820263,0
+NFLT.US,D,20210908,000000,25.0741,25.0741,25.0741,25.0741,161.77319210714,0
+NFLT.US,D,20210909,000000,25.0741,25.0741,25.0445,25.0445,433.75437133727,0
+NFLT.US,D,20210910,000000,25.0642,25.0939,25.0395,25.0791,20641.248230421,0
+NFLT.US,D,20210913,000000,25.0148,25.0593,25.0148,25.0593,1161.7337358194,0
+NFLT.US,D,20210914,000000,25.0929,25.1433,25.0741,25.1068,7411.2343634083,0
+NFLT.US,D,20210915,000000,25.1236,25.1325,25.0543,25.089,5470.9671405734,0
+NFLT.US,D,20210916,000000,25.0791,25.1038,25.0791,25.089,1724.9066608424,0
+NFLT.US,D,20210917,000000,25.0691,25.0691,25.0691,25.0691,54.598452336159,0
+NFLT.US,D,20210920,000000,25.084,25.089,24.9871,25.0345,2264.8246895,0
+NFLT.US,D,20210921,000000,25.1335,25.1335,24.9574,25.0048,4129.2607285347,0
+NFLT.US,D,20210922,000000,25.0345,25.0345,25.0345,25.0345,89.986338109597,0
+NFLT.US,D,20210923,000000,24.9771,24.9961,24.9771,24.9821,7369.7799829308,0
+NFLT.US,D,20210924,000000,24.9771,24.9961,24.9465,24.9465,1535.8342425672,0
+NFLT.US,D,20210927,000000,24.9771,24.9771,24.9079,24.9426,2195.0600004037,0
+NFLT.US,D,20210928,000000,24.8981,24.8981,24.8783,24.8783,809.87704298636,0
+NFLT.US,D,20210929,000000,24.8585,24.9031,24.8585,24.9031,1081.8582222165,0
+NFLT.US,D,20210930,000000,24.9475,24.9475,24.8536,24.8882,1964.5332016511,0
+NFLT.US,D,20211001,000000,24.8387,24.8882,24.8387,24.8882,1013.1046155709,0
+NFLT.US,D,20211004,000000,24.8585,24.9277,24.8585,24.8931,475.20875181473,0
+NFLT.US,D,20211005,000000,24.9079,24.9079,24.8684,24.8684,268.94793187812,0
+NFLT.US,D,20211006,000000,24.8783,24.8783,24.8387,24.8387,1481.235790231,0
+NFLT.US,D,20211007,000000,24.8882,24.8882,24.8338,24.8338,351.85669283303,0
+NFLT.US,D,20211008,000000,24.8684,24.8684,24.7992,24.8338,943.33992647476,0
+NFLT.US,D,20211011,000000,24.7892,24.7892,24.7606,24.7606,228.50463385133,0
+NFLT.US,D,20211012,000000,24.8387,24.8387,24.81,24.81,585.41673893771,0
+NFLT.US,D,20211013,000000,24.8012,24.8387,24.7942,24.7942,724.94611713012,0
+NFLT.US,D,20211014,000000,24.7705,24.8585,24.7705,24.8585,682.480654202,0
+NFLT.US,D,20211015,000000,24.8783,24.8783,24.8684,24.8684,3161.6548232439,0
+NFLT.US,D,20211018,000000,24.8585,24.8684,24.7992,24.7992,1976.6661910591,0
+NFLT.US,D,20211019,000000,24.7606,24.8585,24.7606,24.8387,4758.1540128512,0
+NFLT.US,D,20211020,000000,24.9079,24.9079,24.81,24.8289,966.59482284016,0
+NFLT.US,D,20211021,000000,24.809,24.809,24.7606,24.8042,4222.2803139964,0
+NFLT.US,D,20211022,000000,24.8289,24.8387,24.809,24.809,1038.3816768377,0
+NFLT.US,D,20211025,000000,24.8387,24.8585,24.8189,24.8189,4593.3475733921,0
+NFLT.US,D,20211026,000000,24.7408,24.809,24.7408,24.7745,1037.370594387,0
+NFLT.US,D,20211027,000000,24.8684,24.8684,24.8239,24.8239,796.73297112766,0
+NFLT.US,D,20211028,000000,24.8199,24.8684,24.8199,24.8684,477.23091671606,0
+NFLT.US,D,20211029,000000,24.8486,24.8882,24.8299,24.8783,5613.5297661177,0
+NFLT.US,D,20211101,000000,24.8585,24.8684,24.8436,24.8436,1432.7038325989,0
+NFLT.US,D,20211102,000000,24.8684,24.9574,24.8536,24.8921,14684.961513525,0
+NFLT.US,D,20211103,000000,24.8981,24.8981,24.7892,24.8239,1734.0064028984,0
+NFLT.US,D,20211104,000000,24.8486,24.8684,24.8486,24.8684,331.63504381964,0
+NFLT.US,D,20211105,000000,24.9376,24.9376,24.9277,24.9277,132.45180103772,0
+NFLT.US,D,20211108,000000,24.9287,24.9574,24.9277,24.9426,5735.8707426487,0
+NFLT.US,D,20211109,000000,25.0158,25.0158,24.9574,24.9771,16107.554521618,0
+NFLT.US,D,20211110,000000,24.9337,24.9674,24.9337,24.9475,1071.7473977098,0
+NFLT.US,D,20211111,000000,25.0058,25.0058,24.8585,24.9129,16555.464047264,0
+NFLT.US,D,20211112,000000,24.8783,24.9277,24.8734,24.8734,10752.861862872,0
+NFLT.US,D,20211115,000000,24.8357,24.8981,24.8357,24.8644,1432.7038325989,0
+NFLT.US,D,20211116,000000,24.8486,24.8684,24.8436,24.8436,879.64173208257,0
+NFLT.US,D,20211117,000000,24.7992,24.8585,24.7992,24.8338,14881.111508956,0
+NFLT.US,D,20211118,000000,24.8139,24.8585,24.809,24.809,4205.0919123349,0
+NFLT.US,D,20211119,000000,24.7795,24.8882,24.7795,24.8536,986.81647185356,0
+NFLT.US,D,20211122,000000,24.7843,24.8585,24.7112,24.7112,1753.2169694611,0
+NFLT.US,D,20211123,000000,24.6528,24.6676,24.643,24.6676,7520.4312680806,0
+NFLT.US,D,20211124,000000,24.6133,24.6133,24.6133,24.6133,1703.6739293783,0
+NFLT.US,D,20211126,000000,24.5539,24.5886,24.5341,24.5886,4485.1617511704,0
+NFLT.US,D,20211129,000000,24.5044,24.5736,24.5044,24.5736,415.55488722521,0
+NFLT.US,D,20211130,000000,24.6221,24.6221,24.5736,24.5736,650.12601578057,0
+NFLT.US,D,20211201,000000,24.5886,24.633,24.5886,24.5983,655.18142803392,0
+NFLT.US,D,20211202,000000,24.6716,24.6725,24.545,24.6173,6887.4936539615,0
+NFLT.US,D,20211203,000000,24.6913,24.6913,24.6795,24.6795,503.51906043347,0
+NFLT.US,D,20211206,000000,24.6725,24.7309,24.6567,24.6725,1694.5741873223,0
+NFLT.US,D,20211207,000000,24.726,24.7507,24.726,24.7507,377.13375409977,0
+NFLT.US,D,20211208,000000,24.7992,24.7992,24.6913,24.7309,1493.368779639,0
+NFLT.US,D,20211209,000000,24.7309,24.7992,24.721,24.7556,4324.399641514,0
+NFLT.US,D,20211210,000000,24.7507,24.7823,24.7507,24.7823,2840.130603931,0
+NFLT.US,D,20211213,000000,24.7992,24.7992,24.7655,24.7655,562.16184257231,0
+NFLT.US,D,20211214,000000,24.7606,24.7992,24.6933,24.7408,1707.718259181,0
+NFLT.US,D,20211215,000000,24.6627,24.7705,24.6627,24.7161,3749.093727083,0
+NFLT.US,D,20211216,000000,24.7359,24.8189,24.7359,24.7556,10532.445888625,0
+NFLT.US,D,20211217,000000,24.809,24.809,24.7428,24.7556,1456.9698114149,0
+NFLT.US,D,20211220,000000,24.623,24.6627,24.623,24.637,2758.2329254267,0
+NFLT.US,D,20211221,000000,24.628,24.643,24.5934,24.643,381.17808390245,0
+NFLT.US,D,20211222,000000,24.6627,24.6725,24.6627,24.6725,7892.5096099271,0
+NFLT.US,D,20211223,000000,24.6815,24.6913,24.6815,24.6904,1622.7873333248,0
+NFLT.US,D,20211227,000000,24.6735,24.7112,24.6735,24.7112,949.40642117877,0
+NFLT.US,D,20211228,000000,24.7012,24.7012,24.6913,24.7012,5874.3890383905,0
+NFLT.US,D,20211229,000000,24.7161,24.7161,24.7012,24.7062,1253.7422388303,0
+NFLT.US,D,20211230,000000,24.7012,24.7705,24.7012,24.72,2673.3019995705,0
+NFLT.US,D,20211231,000000,24.7458,24.7458,24.7299,24.7299,2460.9746849298,0
+NFLT.US,D,20220103,000000,24.7012,24.7012,24.6815,24.6815,2154.616702377,0
+NFLT.US,D,20220104,000000,24.6815,24.6815,24.6528,24.6725,3022.1254450515,0
+NFLT.US,D,20220105,000000,24.6725,24.6725,24.6083,24.6133,4008.9419169051,0
+NFLT.US,D,20220106,000000,24.5243,24.6083,24.5243,24.5736,1072.7584801605,0
+NFLT.US,D,20220107,000000,24.5836,24.5836,24.5836,24.5836,208.28298483794,0
+NFLT.US,D,20220110,000000,24.4549,24.544,24.4549,24.5143,12571.799191626,0
+NFLT.US,D,20220111,000000,24.4946,24.544,24.4549,24.544,2040.3643854513,0
+NFLT.US,D,20220112,000000,24.5736,24.5736,24.5341,24.5637,1054.5589960484,0
+NFLT.US,D,20220113,000000,24.5143,24.5736,24.4946,24.5736,4296.0893328952,0
+NFLT.US,D,20220114,000000,24.5726,24.5736,24.544,24.544,10832.737376474,0
+NFLT.US,D,20220118,000000,24.4946,24.5143,24.4055,24.4451,4184.8702633216,0
+NFLT.US,D,20220119,000000,24.4846,24.4846,24.4649,24.4649,3753.1380568856,0
+NFLT.US,D,20220120,000000,24.5044,24.5143,24.3957,24.4549,7144.3085964315,0
+NFLT.US,D,20220121,000000,24.4104,24.544,24.3977,24.4846,14764.837027128,0
+NFLT.US,D,20220124,000000,24.4441,24.4549,24.4441,24.4549,1666.2638787035,0
+NFLT.US,D,20220125,000000,24.3857,24.4549,24.3758,24.4055,12815.470062238,0
+NFLT.US,D,20220126,000000,24.4401,24.5044,24.366,24.4204,8369.7405266432,0
+NFLT.US,D,20220127,000000,24.4055,24.4055,24.4055,24.4055,50.554122533482,0
+NFLT.US,D,20220128,000000,24.3561,24.366,24.3077,24.3471,8967.2902549889,0
+NFLT.US,D,20220131,000000,24.4154,24.4154,24.3373,24.362,4431.5743812849,0
+NFLT.US,D,20220201,000000,24.3758,24.4154,24.3758,24.3967,3236.4749245934,0
+NFLT.US,D,20220202,000000,24.4748,24.4846,24.4451,24.4599,707.75771546874,0
+NFLT.US,D,20220203,000000,24.3758,24.4254,24.3758,24.3857,1309.3517736172,0
+NFLT.US,D,20220204,000000,24.2977,24.2977,24.2632,24.2632,224.46030404865,0
+NFLT.US,D,20220207,000000,24.2156,24.2779,24.1988,24.2058,4058.4849569879,0
+NFLT.US,D,20220208,000000,24.2088,24.2384,24.2088,24.2235,5253.5844136794,0
+NFLT.US,D,20220209,000000,24.268,24.2779,24.2384,24.2532,2563.0940124475,0
+NFLT.US,D,20220210,000000,24.1889,24.1988,24.1098,24.1098,3163.6769881452,0
+NFLT.US,D,20220211,000000,24.1395,24.1395,24.09,24.1197,8438.4941332886,0
+NFLT.US,D,20220214,000000,24.0653,24.0703,24.0406,24.0456,14503.977754856,0
+NFLT.US,D,20220215,000000,24.0406,24.0801,24.0406,24.0554,310.40231235557,0
+NFLT.US,D,20220216,000000,24.0603,24.0703,23.9822,24.0267,5230.329517314,0
+NFLT.US,D,20220217,000000,24.0505,24.0703,24.0505,24.0703,351.85669283303,0
+NFLT.US,D,20220218,000000,24.0703,24.0703,24.0554,24.0554,500.48581308147,0
+NFLT.US,D,20220222,000000,23.9338,23.9624,23.9328,23.9376,23596.642233727,0
+NFLT.US,D,20220223,000000,23.9109,23.9328,23.9031,23.9031,14017.647096083,0
+NFLT.US,D,20220224,000000,23.8339,23.8339,23.7152,23.7953,4267.7790242764,0
+NFLT.US,D,20220225,000000,23.9081,23.9081,23.9081,23.9081,83.919843405579,0
+NFLT.US,D,20220228,000000,23.9526,23.9921,23.9526,23.9921,437.79870113995,0
+NFLT.US,D,20220301,000000,24.0257,24.0505,24.0218,24.0287,9683.1366300629,0
+NFLT.US,D,20220302,000000,23.9723,23.9921,23.9576,23.9576,7349.5583339175,0
+NFLT.US,D,20220303,000000,23.9426,23.9526,23.8932,23.9229,4728.8326217819,0
+NFLT.US,D,20220304,000000,23.824,24.0703,23.824,23.8932,7032.0784444072,0
+NFLT.US,D,20220307,000000,23.7507,23.7507,23.73,23.73,2452.8860253245,0
+NFLT.US,D,20220308,000000,23.6499,23.6766,23.5975,23.6371,14083.367455377,0
+NFLT.US,D,20220309,000000,23.647,23.6855,23.6074,23.6508,22425.808755853,0
+NFLT.US,D,20220310,000000,23.5678,23.5875,23.5678,23.5678,6607.423815126,0
+NFLT.US,D,20220311,000000,23.5778,23.5778,23.5094,23.5471,3815.8251688271,0
+NFLT.US,D,20220314,000000,23.5085,23.5184,23.4689,23.4689,13203.725723295,0
+NFLT.US,D,20220315,000000,23.4491,23.4491,23.4096,23.4343,10399.994087589,0
+NFLT.US,D,20220316,000000,23.4986,23.4986,23.4887,23.4986,2854.2857582404,0
+NFLT.US,D,20220317,000000,23.5638,23.5875,23.5381,23.5628,9900.5193569569,0
+NFLT.US,D,20220318,000000,23.5283,23.5875,23.5283,23.5588,33329.321903873,0
+NFLT.US,D,20220321,000000,23.459,23.4788,23.4442,23.4581,33738.810296395,0
+NFLT.US,D,20220322,000000,23.4432,23.4788,23.4392,23.459,10277.653111058,0
+NFLT.US,D,20220323,000000,23.3699,23.4689,23.3699,23.4442,31623.625809594,0
+NFLT.US,D,20220324,000000,23.3799,23.4689,23.3799,23.4293,11896.396114579,0
+NFLT.US,D,20220325,000000,23.4195,23.4195,23.3809,23.3996,2548.9388581381,0
+NFLT.US,D,20220328,000000,23.3315,23.3996,23.3215,23.3602,8824.7276294445,0
+NFLT.US,D,20220329,000000,23.4541,23.4788,23.4204,23.4541,5808.668679097,0
+NFLT.US,D,20220330,000000,23.4887,23.5381,23.4887,23.5035,10060.270384163,0
+NFLT.US,D,20220331,000000,23.5678,23.5678,23.4986,23.5381,7088.6990616447,0
+NFLT.US,D,20220401,000000,23.5778,23.5778,23.5085,23.5283,3841.1022300939,0
+NFLT.US,D,20220404,000000,23.5975,23.6172,23.5875,23.6025,9104.7974682799,0
+NFLT.US,D,20220405,000000,23.5598,23.5628,23.5283,23.5578,4383.0424236528,0
+NFLT.US,D,20220406,000000,23.4106,23.4986,23.3899,23.4778,7140.2642666289,0
+NFLT.US,D,20220407,000000,23.3869,23.4689,23.3869,23.4096,3893.6785175287,0
+NFLT.US,D,20220408,000000,23.3315,23.4195,23.3315,23.3651,3233.4416772415,0
+NFLT.US,D,20220411,000000,23.2523,23.3592,23.2127,23.2572,11949.983484464,0
+NFLT.US,D,20220412,000000,23.3017,23.3413,23.3017,23.3215,5713.626928734,0
+NFLT.US,D,20220413,000000,23.3602,23.3699,23.3364,23.3364,6355.6642849092,0
+NFLT.US,D,20220414,000000,23.3067,23.3067,23.3067,23.3067,1674.3525383089,0
+NFLT.US,D,20220418,000000,23.2028,23.2919,23.183,23.2375,6988.6018990285,0
+NFLT.US,D,20220419,000000,23.1436,23.2325,23.1336,23.183,14224.918998471,0
+NFLT.US,D,20220420,000000,23.1336,23.2622,23.1336,23.2028,18706.036419839,0
+NFLT.US,D,20220421,000000,23.1357,23.2227,23.104,23.1583,4463.9290197064,0
+NFLT.US,D,20220422,000000,23.1733,23.1733,23.0545,23.099,21090.168838518,0
+NFLT.US,D,20220425,000000,23.1732,23.2306,23.0644,23.1515,16552.430799912,0
+NFLT.US,D,20220426,000000,23.3116,23.3116,23.1436,23.193,10596.144083018,0
+NFLT.US,D,20220427,000000,23.1534,23.1633,23.0546,23.104,15632.345769802,0
+NFLT.US,D,20220428,000000,23.104,23.1137,23.0396,23.0446,16428.06765848,0
+NFLT.US,D,20220429,000000,23.0342,23.0348,22.9804,22.9804,16362.347299186,0
+NFLT.US,D,20220502,000000,22.9556,22.9556,22.9012,22.9012,2120.2398990542,0
+NFLT.US,D,20220503,000000,22.9556,22.9556,22.9176,22.9259,13584.903807197,0
+NFLT.US,D,20220504,000000,22.9259,23.0348,22.8172,22.9754,22778.676531136,0
+NFLT.US,D,20220505,000000,22.8764,22.9161,22.8666,22.8814,3752.1269744349,0
+NFLT.US,D,20220506,000000,22.8469,22.8469,22.7875,22.7875,9034.0216967331,0
+NFLT.US,D,20220509,000000,22.7282,22.7479,22.6688,22.6688,5126.188024895,0
+NFLT.US,D,20220510,000000,22.7034,22.7578,22.6584,22.7341,11387.821641892,0
+NFLT.US,D,20220511,000000,22.6193,22.7282,22.6193,22.6688,16675.782858894,0
+NFLT.US,D,20220512,000000,22.6638,22.7083,22.5996,22.6588,28688.453455299,0
+NFLT.US,D,20220513,000000,22.566,22.6588,22.566,22.5996,2029.2424784939,0
+NFLT.US,D,20220516,000000,22.649,22.8666,22.5402,22.5896,19388.517074041,0
+NFLT.US,D,20220517,000000,22.6293,22.6293,22.56,22.56,2664.2022575145,0
+NFLT.US,D,20220518,000000,22.55,22.553,22.5204,22.5204,5496.2442018401,0
+NFLT.US,D,20220519,000000,22.5056,22.56,22.5056,22.5402,25585.441414195,0
+NFLT.US,D,20220520,000000,22.4809,22.4908,22.3927,22.4413,106794.57276953,0
+NFLT.US,D,20220523,000000,22.4364,22.5106,22.3883,22.4364,43715.160837152,0
+NFLT.US,D,20220524,000000,22.738,22.738,22.4888,22.555,29562.028692679,0
+NFLT.US,D,20220525,000000,22.4989,22.5996,22.4989,22.5353,29680.325339406,0
+NFLT.US,D,20220526,000000,22.5106,22.6787,22.5106,22.5837,213188.75688859,0
+NFLT.US,D,20220527,000000,22.7775,22.7775,22.6392,22.7676,36081.488334596,0
+NFLT.US,D,20220531,000000,22.6985,22.738,22.6392,22.6588,15834.562259937,0
+NFLT.US,D,20220601,000000,22.638,22.7182,22.5996,22.654,29775.36708977,0
+NFLT.US,D,20220602,000000,22.6293,22.6293,22.6094,22.6193,3377.0153852365,0
+NFLT.US,D,20220603,000000,22.6985,22.6985,22.644,22.644,85200.884870577,0
+NFLT.US,D,20220606,000000,22.6885,22.6985,22.6193,22.6391,33096.772940219,0
+NFLT.US,D,20220607,000000,22.6346,22.6985,22.55,22.6193,29857.264768274,0
+NFLT.US,D,20220608,000000,22.5797,22.5847,22.5402,22.5847,745.16776614351,0
+NFLT.US,D,20220609,000000,22.56,22.56,22.5006,22.5006,4535.7158737039,0
+NFLT.US,D,20220610,000000,22.4512,22.4512,22.3968,22.3968,1507.5239339484,0
+NFLT.US,D,20220613,000000,22.283,22.283,22.016,22.016,164654.77709155,0
+NFLT.US,D,20220614,000000,22.0663,22.0663,21.9269,21.9716,13028.808459329,0
+NFLT.US,D,20220615,000000,22.0704,22.0951,22.016,22.0259,9088.6201490693,0
+NFLT.US,D,20220616,000000,21.9566,22.1051,21.9566,22.0853,19125.635636867,0
+NFLT.US,D,20220617,000000,22.026,22.0655,22.026,22.0456,13484.806644581,0
+NFLT.US,D,20220621,000000,22.0764,22.0764,21.9942,22.0119,16877.110602903,0
+NFLT.US,D,20220622,000000,22.0616,22.0616,22.0516,22.0516,1620.9198925608,0
+NFLT.US,D,20220623,000000,22.1112,22.1112,22.0764,22.0864,2975.8840041172,0
+NFLT.US,D,20220624,000000,22.0963,22.1062,22.0407,22.0616,10245.342018237,0
+NFLT.US,D,20220627,000000,22.0466,22.0666,21.9871,22.0368,39751.322585802,0
+NFLT.US,D,20220628,000000,21.9753,21.9969,21.9275,21.9275,8811.8000622928,0
+NFLT.US,D,20220629,000000,21.8978,21.9673,21.8978,21.9475,6508.8647767776,0
+NFLT.US,D,20220630,000000,22.2055,22.2055,21.858,21.8878,27375.312094746,0
+NFLT.US,D,20220701,000000,21.9475,21.997,21.9475,21.997,16984.903286871,0
+NFLT.US,D,20220705,000000,21.9623,22.009,21.9376,21.997,56502.507156033,0
+NFLT.US,D,20220706,000000,21.9723,22.0069,21.9535,21.9535,4220.0332069218,0
+NFLT.US,D,20220707,000000,21.9673,21.9772,21.9673,21.9673,2613.2170300203,0
+NFLT.US,D,20220708,000000,21.9673,21.9871,21.9673,21.9772,4084.0330916354,0
+NFLT.US,D,20220711,000000,21.9077,21.9673,21.8978,21.9176,50223.33146285,0
+NFLT.US,D,20220712,000000,22.0169,22.0169,21.9573,21.9573,6079.7088574297,0
+NFLT.US,D,20220713,000000,21.9176,21.9772,21.9077,21.9623,6148.2126192035,0
+NFLT.US,D,20220714,000000,21.8382,21.9268,21.8382,21.9268,1173.630624508,0
+NFLT.US,D,20220715,000000,21.9573,21.9573,21.9176,21.9475,23641.857078071,0
+NFLT.US,D,20220718,000000,21.9516,22.0169,21.9077,21.9673,13246.411228889,0
+NFLT.US,D,20220719,000000,22.0169,22.0466,21.9871,22.0268,9481.7265561107,0
+NFLT.US,D,20220720,000000,22.0666,22.0766,22.0369,22.0637,50959.667451389,0
+NFLT.US,D,20220721,000000,22.1364,22.1861,22.1364,22.1861,69985.815042954,0
+NFLT.US,D,20220722,000000,22.2957,22.3055,22.2658,22.2857,33381.619977369,0
+NFLT.US,D,20220725,000000,22.2465,22.3256,22.246,22.2857,13319.10669835,0
+NFLT.US,D,20220726,000000,22.2658,22.3256,22.2559,22.2807,30281.560987864,0
+NFLT.US,D,20220727,000000,22.3455,22.4052,22.3056,22.3806,212601.58355431,0
+NFLT.US,D,20220728,000000,22.3753,22.4749,22.3753,22.4749,12711.547356383,0
+NFLT.US,D,20220729,000000,22.5148,22.5148,22.4799,22.4801,869.6634547818,0
+NFLT.US,D,20220801,000000,22.4451,22.5645,22.4451,22.5148,7467.4566394428,0
+NFLT.US,D,20220802,000000,22.5645,22.5645,22.4849,22.4849,25502.428907833,0
+NFLT.US,D,20220803,000000,22.4152,22.5148,22.4152,22.5098,25230.282491845,0
+NFLT.US,D,20220804,000000,22.5098,22.5546,22.5098,22.5283,981.1330200021,0
+NFLT.US,D,20220805,000000,22.4749,22.5088,22.455,22.4899,27548.046064174,0
+NFLT.US,D,20220808,000000,22.5545,22.5545,22.5297,22.5297,145.6133960085,0
+NFLT.US,D,20220809,000000,22.5048,22.5048,22.5048,22.5048,277.1675675748,0
+NFLT.US,D,20220810,000000,22.5745,22.6196,22.5645,22.6044,49584.876147005,0
+NFLT.US,D,20220811,000000,22.6243,22.6243,22.6044,22.6044,796.3546416189,0
+NFLT.US,D,20220812,000000,22.6542,22.6741,22.6542,22.6691,21890.212456505,0
+NFLT.US,D,20220815,000000,22.6631,22.6641,22.6542,22.6542,4071.1497063342,0
+NFLT.US,D,20220816,000000,22.6342,22.6342,22.6094,22.6342,1565.5950646707,0
+NFLT.US,D,20220817,000000,22.5446,22.5645,22.5446,22.5594,72505.42890906,0
+NFLT.US,D,20220818,000000,22.5703,22.573,22.5526,22.5645,1983.3548766675,0
+NFLT.US,D,20220819,000000,22.5148,22.5247,22.465,22.5048,5764.282021302,0
+NFLT.US,D,20220822,000000,22.3853,22.3853,22.2857,22.3156,31683.466510815,0
+NFLT.US,D,20220823,000000,22.3504,22.3504,22.3206,22.3295,1605.7642773627,0
+NFLT.US,D,20220824,000000,22.3156,22.3256,22.2957,22.2957,681.8723854467,0
+NFLT.US,D,20220825,000000,22.3256,22.3802,22.3156,22.3802,5138.6465336241,0
+NFLT.US,D,20220826,000000,22.3156,22.3156,22.2758,22.2927,22819.125500008,0
+NFLT.US,D,20220829,000000,22.3256,22.3256,22.246,22.2658,4498.951821504,0
+NFLT.US,D,20220830,000000,22.2509,22.2758,22.211,22.211,587.4747356205,0
+NFLT.US,D,20220831,000000,22.216,22.216,22.1164,22.1862,188207.82491678,0
+NFLT.US,D,20220901,000000,22.0471,22.1164,22.0471,22.0766,8679.5626324239,0
+NFLT.US,D,20220902,000000,22.1164,22.1164,22.1065,22.1065,1135.7844888663,0
+NFLT.US,D,20220906,000000,22.0369,22.1158,22.0368,22.0368,11919.209636034,0
+NFLT.US,D,20220907,000000,22.0716,22.1264,22.0667,22.0816,39675.131375888,0
+NFLT.US,D,20220908,000000,22.0905,22.1164,22.0866,22.1164,12123.068390446,0
+NFLT.US,D,20220909,000000,22.1961,22.2051,22.1291,22.1662,27699.684842086,0
+NFLT.US,D,20220912,000000,22.1861,22.2458,22.1573,22.2011,2439.2754407217,0
+NFLT.US,D,20220913,000000,22.1365,22.1562,22.0467,22.0467,2958.4625147658,0
+NFLT.US,D,20220914,000000,22.0955,22.0964,22.0567,22.0667,44166.049354854,0
+NFLT.US,D,20220915,000000,22.0716,22.0766,21.9571,22.0169,9171.6354879009,0
+NFLT.US,D,20220916,000000,21.9969,21.9969,21.7181,21.977,29914.012691732,0
+NFLT.US,D,20220919,000000,21.9371,21.9571,21.8974,21.9272,1189.0086956832,0
+NFLT.US,D,20220920,000000,21.8177,21.8177,21.768,21.7878,11269.472620741,0
+NFLT.US,D,20220921,000000,21.9372,21.9372,21.7978,21.7978,33638.702938598,0
+NFLT.US,D,20220922,000000,21.7978,21.7978,21.7082,21.7281,13770.006110818,0
+NFLT.US,D,20220923,000000,21.6185,21.6185,21.5986,21.5986,661.7877791007,0
+NFLT.US,D,20220926,000000,21.5389,21.5886,21.4642,21.4642,2018.502937773,0
+NFLT.US,D,20220927,000000,21.4791,21.4791,21.3298,21.3596,35159.10763899,0
+NFLT.US,D,20220928,000000,21.3696,21.4393,21.3397,21.3945,38411.809636725,0
+NFLT.US,D,20220929,000000,21.3796,21.3796,21.2899,21.3067,28945.934665855,0
+NFLT.US,D,20220930,000000,21.4592,21.4592,21.321,21.3298,41599.236663835,0
+NFLT.US,D,20221003,000000,21.4891,21.4891,21.4194,21.4692,8652.4484138568,0
+NFLT.US,D,20221004,000000,21.5986,21.6086,21.5571,21.6086,7531.72737975,0
+NFLT.US,D,20221005,000000,21.6484,21.6484,21.4592,21.5289,16765.625147323,0
+NFLT.US,D,20221006,000000,21.5986,21.5986,21.4692,21.5389,17864.25311445,0
+NFLT.US,D,20221007,000000,21.4692,21.4991,21.4493,21.4542,9708.8987076564,0
+NFLT.US,D,20221010,000000,21.519,21.519,21.3696,21.4293,48729.271916665,0
+NFLT.US,D,20221011,000000,21.4891,21.4891,21.3198,21.3796,8124.223266957,0
+NFLT.US,D,20221012,000000,21.2999,21.3995,21.2899,21.3519,11036.491187127,0
+NFLT.US,D,20221013,000000,21.3397,21.3397,21.2501,21.3198,11142.939600761,0
+NFLT.US,D,20221014,000000,21.2999,21.2999,21.2013,21.2551,1724.2634548041,0
+NFLT.US,D,20221017,000000,21.3995,21.3995,21.3079,21.3497,24814.531140483,0
+NFLT.US,D,20221018,000000,21.3497,21.3787,21.2999,21.3347,14982.112103799,0
+NFLT.US,D,20221019,000000,21.3016,21.4094,21.2202,21.275,98295.067687641,0
+NFLT.US,D,20221020,000000,21.3099,21.3099,21.16,21.22,29457,0
+NFLT.US,D,20221021,000000,21.2178,21.26,21.1501,21.205,99539,0
+NFLT.US,D,20221024,000000,21.35,21.35,21.17,21.25,41918,0
+NFLT.US,D,20221025,000000,21.33,21.38,21.26,21.38,106625,0
+NFLT.US,D,20221026,000000,21.4,21.4,21.32,21.365,13449,0
+NFLT.US,D,20221027,000000,21.48,21.49,21.435,21.49,4527,0
+NFLT.US,D,20221028,000000,21.49,21.5,21.4,21.465,329140,0
+NFLT.US,D,20221031,000000,21.39,21.4899,21.38,21.425,365970,0
+NFLT.US,D,20221101,000000,21.5,21.5099,21.45,21.47,1289,0
+NFLT.US,D,20221102,000000,21.54,21.54,21.41,21.47,19844,0
+NFLT.US,D,20221103,000000,21.36,21.395,21.34,21.35,3353,0
+NFLT.US,D,20221104,000000,21.395,21.4499,21.36,21.4,17426,0
+NFLT.US,D,20221107,000000,21.38,21.45,21.35,21.37,15169,0
+NFLT.US,D,20221108,000000,21.4579,21.4579,21.405,21.43,6898,0
+NFLT.US,D,20221109,000000,21.43,21.475,21.39,21.46,4529,0
+NFLT.US,D,20221110,000000,21.65,21.79,21.64,21.77,27820,0
+NFLT.US,D,20221111,000000,21.69,21.94,21.68,21.87,27817,0
+NFLT.US,D,20221114,000000,21.92,21.92,21.76,21.82,15581,0
+NFLT.US,D,20221115,000000,21.87,21.9,21.8,21.89,36545,0
+NFLT.US,D,20221116,000000,21.99,21.99,21.86,21.88,14461,0
+NFLT.US,D,20221117,000000,21.81,21.9,21.81,21.83,12370,0
+NFLT.US,D,20221118,000000,21.86,21.8899,21.8,21.81,16160,0
+NFLT.US,D,20221121,000000,21.82,21.82,21.77,21.8,18221,0
+NFLT.US,D,20221122,000000,21.805,21.89,21.805,21.88,557233,0
+NFLT.US,D,20221123,000000,21.885,21.9,21.86,21.89,137352,0
+NFLT.US,D,20221125,000000,21.92,21.969,21.92,21.92,2445,0
+NFLT.US,D,20221128,000000,21.92,21.96,21.84,21.8578,35509,0
+NFLT.US,D,20221129,000000,21.85,21.94,21.84,21.91,66893,0
+NFLT.US,D,20221130,000000,21.91,22,21.8511,22,18714,0
+NFLT.US,D,20221201,000000,22.07,22.11,22.0403,22.11,74989,0
+NFLT.US,D,20221202,000000,22.02,22.1199,22.02,22.08,19048,0
+NFLT.US,D,20221205,000000,22.1,22.1199,22,22.06,15582,0
+NFLT.US,D,20221206,000000,22.065,22.065,22.02,22.06,32855,0
+NFLT.US,D,20221207,000000,22.1,22.16,22.1,22.115,8600,0
+NFLT.US,D,20221208,000000,22.2,22.2,22.08,22.11,117399,0
+NFLT.US,D,20221209,000000,22.1148,22.1599,22.1094,22.11,6701,0
+NFLT.US,D,20221212,000000,22.13,22.13,22.105,22.105,7040,0
+NFLT.US,D,20221213,000000,22.46,22.46,22.223,22.25,46412,0
+NFLT.US,D,20221214,000000,22.29,22.3,22.2499,22.25,8592,0
+NFLT.US,D,20221215,000000,22.26,22.26,22.21,22.2489,27335,0
+NFLT.US,D,20221216,000000,22.21,22.26,22.1716,22.25,17175,0
+NFLT.US,D,20221219,000000,22.165,22.175,22.11,22.15,6399,0
+NFLT.US,D,20221220,000000,21.96,21.96,21.92,21.93,3485,0
+NFLT.US,D,20221221,000000,22,22.06,21.9861,22.03,23950,0
+NFLT.US,D,20221222,000000,22.025,22.08,21.99,21.99,17010,0
+NFLT.US,D,20221223,000000,22.21,22.21,21.9501,22.01,7817,0
+NFLT.US,D,20221227,000000,21.95,21.97,21.85,21.87,46057,0
+NFLT.US,D,20221228,000000,22.05,22.05,21.85,21.89,4723,0
+NFLT.US,D,20221229,000000,21.92,21.95,21.83,21.93,83044,0
+NFLT.US,D,20221230,000000,21.9299,22.06,21.8111,21.84,141687,0
+NFLT.US,D,20230103,000000,21.89,21.925,21.88,21.925,17048,0
+NFLT.US,D,20230104,000000,21.94,22,21.94,21.998,637936,0
+NFLT.US,D,20230105,000000,21.92,21.97,21.88,21.93,44203,0
+NFLT.US,D,20230106,000000,22.1151,22.145,22.1151,22.145,1264,0
+NFLT.US,D,20230109,000000,22.22,22.22,22.17,22.2,31587,0
+NFLT.US,D,20230110,000000,22.1501,22.205,22.1501,22.205,1125,0
+NFLT.US,D,20230111,000000,22.25,22.309,22.25,22.28,9868,0
+NFLT.US,D,20230112,000000,22.29,22.4099,22.28,22.3702,52723,0
+NFLT.US,D,20230113,000000,22.38,22.4,22.36,22.37,29541,0
+NFLT.US,D,20230117,000000,22.3899,22.4492,22.37,22.425,9866,0
+NFLT.US,D,20230118,000000,22.55,22.6,22.51,22.55,2201,0
+NFLT.US,D,20230119,000000,22.51,22.55,22.51,22.55,9497,0
+NFLT.US,D,20230120,000000,22.435,22.435,22.4025,22.425,445,0
+NFLT.US,D,20230123,000000,22.38,22.46,22.38,22.39,22507,0
+NFLT.US,D,20230124,000000,22.47,22.47,22.43,22.46,23264,0
+NFLT.US,D,20230125,000000,22.43,22.4975,22.43,22.47,11349,0
+NFLT.US,D,20230126,000000,22.5,22.5,22.475,22.475,1204,0
+NFLT.US,D,20230127,000000,22.45,22.4699,22.4301,22.45,9672,0
+NFLT.US,D,20230130,000000,22.48,22.48,22.42,22.425,7689,0
+NFLT.US,D,20230131,000000,22.45,22.5,22.411,22.4373,4044,0
+NFLT.US,D,20230201,000000,22.52,22.59,22.4301,22.59,30391,0
+NFLT.US,D,20230202,000000,22.6659,22.7,22.64,22.665,3758,0
+NFLT.US,D,20230203,000000,22.595,22.61,22.54,22.545,5823,0
+NFLT.US,D,20230206,000000,22.56,22.56,22.4875,22.4875,3981,0
+NFLT.US,D,20230207,000000,22.45,22.45,22.44,22.44,1195,0
+NFLT.US,D,20230208,000000,22.44,22.49,22.41,22.41,10745,0
+NFLT.US,D,20230209,000000,22.52,22.52,22.41,22.41,2310,0
+NFLT.US,D,20230210,000000,22.4,22.4,22.305,22.305,16321,0
+NFLT.US,D,20230213,000000,22.39,22.39,22.28,22.31,16223,0
+NFLT.US,D,20230214,000000,22.2531,22.33,22.25,22.285,18306,0
+NFLT.US,D,20230215,000000,22.248,22.248,22.22,22.22,866,0
+NFLT.US,D,20230216,000000,22.21,22.26,22.16,22.16,8430,0
+NFLT.US,D,20230217,000000,22.18,22.2099,22.085,22.18,10979,0
+NFLT.US,D,20230221,000000,22.0299,22.0299,21.94,21.9528,847,0
+NFLT.US,D,20230222,000000,21.94,22,21.9364,21.9731,54500,0
+NFLT.US,D,20230223,000000,22.01,22.25,21.9801,22.04,15570,0
+NFLT.US,D,20230224,000000,21.9563,21.9699,21.92,21.9391,8176,0
+NFLT.US,D,20230227,000000,21.985,21.985,21.9706,21.975,1106,0
+NFLT.US,D,20230228,000000,21.99,22.005,21.94,21.98,7475,0
+NFLT.US,D,20230301,000000,21.97,21.97,21.92,21.92,3934,0
+NFLT.US,D,20230302,000000,21.88,21.92,21.86,21.8951,15280,0
+NFLT.US,D,20230303,000000,21.96,21.98,21.949,21.98,2096,0
+NFLT.US,D,20230306,000000,22.015,22.045,22.015,22.04,1432,0
+NFLT.US,D,20230307,000000,22.03,22.055,22.0102,22.035,5932,0
+NFLT.US,D,20230308,000000,22.0499,22.0499,21.97,21.9785,2559,0
+NFLT.US,D,20230309,000000,21.95,21.97,21.95,21.97,515,0
+NFLT.US,D,20230310,000000,22.05,22.05,22.05,22.05,355,0
+NFLT.US,D,20230313,000000,22.0901,22.11,22.0901,22.11,636,0
+NFLT.US,D,20230314,000000,22.01,22.1099,22.01,22.06,7162,0
+NFLT.US,D,20230315,000000,22.0601,22.1017,22.02,22.03,36017,0
+NFLT.US,D,20230316,000000,22.095,22.095,21.98,22.02,5072,0
+NFLT.US,D,20230317,000000,22.0101,22.08,22.0101,22.045,5045,0
+NFLT.US,D,20230320,000000,21.9546,21.9899,21.901,21.9675,3567,0
+NFLT.US,D,20230321,000000,21.92,21.9588,21.88,21.92,12685,0
+NFLT.US,D,20230322,000000,21.9325,22.02,21.88,21.9786,2062,0
+NFLT.US,D,20230323,000000,22.07,22.09,22.0101,22.05,19461,0
+NFLT.US,D,20230324,000000,22.092,22.092,22.0749,22.0749,868,0
+NFLT.US,D,20230327,000000,22.0315,22.065,22.0057,22.0057,2706,0
+NFLT.US,D,20230328,000000,21.965,22.005,21.9411,21.97,9245,0
+NFLT.US,D,20230329,000000,22,22.01,21.93,22.01,4963,0
+NFLT.US,D,20230330,000000,22.0303,22.075,22.015,22.025,11370,0
+NFLT.US,D,20230331,000000,22.12,22.16,22.05,22.1298,11672,0
+NFLT.US,D,20230403,000000,22.2078,22.2666,22.17,22.182,2523,0
+NFLT.US,D,20230404,000000,22.15,22.31,22.15,22.27,1147,0
+NFLT.US,D,20230405,000000,22.2817,22.33,22.2817,22.315,2983,0
+NFLT.US,D,20230406,000000,22.2953,22.34,22.2953,22.3,1996,0
+NFLT.US,D,20230410,000000,22.2274,22.2683,22.2007,22.24,5172,0
+NFLT.US,D,20230411,000000,22.21,22.2499,22.21,22.21,11205,0
+NFLT.US,D,20230412,000000,22.37,22.37,22.245,22.26,4786,0
+NFLT.US,D,20230413,000000,22.27,22.34,22.2607,22.295,4755,0
+NFLT.US,D,20230414,000000,22.24,22.24,22.22,22.23,13006,0
+NFLT.US,D,20230417,000000,22.22,22.23,22.17,22.18,5402,0
+NFLT.US,D,20230418,000000,22.229,22.23,22.21,22.21,7850,0
+NFLT.US,D,20230419,000000,22.21,22.24,22.21,22.24,6135,0
+NFLT.US,D,20230420,000000,22.12,22.13,22.09,22.1004,9496,0
+NFLT.US,D,20230421,000000,22.12,22.15,22.1,22.1,4310,0
+NFLT.US,D,20230424,000000,22.1775,22.1775,22.144,22.144,66862,0
+NFLT.US,D,20230425,000000,22.16,22.2499,22.15,22.23,8305,0
+NFLT.US,D,20230426,000000,22.205,22.2299,22.2,22.2,6489,0
+NFLT.US,D,20230427,000000,22.19,22.24,22.15,22.23,12928,0
+NFLT.US,D,20230428,000000,22.279,22.29,22.185,22.23,13858,0
+NFLT.US,D,20230501,000000,22.205,22.26,22.12,22.14,270709,0
+NFLT.US,D,20230502,000000,22.11,22.25,22.105,22.19,18698,0
+NFLT.US,D,20230503,000000,22.17,22.29,22.17,22.235,7983,0
+NFLT.US,D,20230504,000000,22.22,22.25,22.1601,22.177,8772,0
+NFLT.US,D,20230505,000000,22.2,22.209,22.17,22.185,2259,0
+NFLT.US,D,20230508,000000,22.2,22.2,22.0901,22.16,10960,0
+NFLT.US,D,20230509,000000,22.1362,22.1362,22.1,22.13,1997,0
+NFLT.US,D,20230510,000000,22.11,22.2099,22.11,22.185,2812,0
+NFLT.US,D,20230511,000000,22.17,22.24,22.17,22.21,2387,0
+NFLT.US,D,20230512,000000,22.2,22.2,22.1606,22.165,2105,0
+NFLT.US,D,20230515,000000,22.15,22.19,22.1259,22.1775,15241,0
+NFLT.US,D,20230516,000000,22.1,22.14,22.09,22.09,2706,0
+NFLT.US,D,20230517,000000,22.05,22.07,22.01,22.05,10246,0
+NFLT.US,D,20230518,000000,21.86,22.039,21.86,21.99,6614,0
+NFLT.US,D,20230519,000000,21.98,21.9899,21.95,21.97,19262,0
+NFLT.US,D,20230522,000000,21.9,21.9099,21.86,21.86,58942,0
+NFLT.US,D,20230523,000000,21.86,21.9,21.855,21.87,153739,0
+NFLT.US,D,20230524,000000,21.875,21.91,21.85,21.87,12183,0
+NFLT.US,D,20230525,000000,21.83,21.88,21.78,21.835,90835,0
+NFLT.US,D,20230526,000000,21.8,21.8599,21.77,21.815,5292,0
+NFLT.US,D,20230530,000000,21.86,21.94,21.84,21.94,6019,0
+NFLT.US,D,20230531,000000,21.95,22,21.91,21.98,4752,0
+NFLT.US,D,20230601,000000,22.06,22.06,21.9395,22.05,20234,0
+NFLT.US,D,20230602,000000,21.99,22.05,21.99,22.0348,11986,0
+NFLT.US,D,20230605,000000,21.995,22.03,21.95,22.0271,14304,0
+NFLT.US,D,20230606,000000,21.98,22.03,21.98,22.015,18244,0
+NFLT.US,D,20230607,000000,21.9901,22.02,21.97,22.005,1535,0
+NFLT.US,D,20230608,000000,21.945,22.05,21.945,22.0134,1589,0
+NFLT.US,D,20230609,000000,22.01,22.06,21.96,22.03,10742,0
+NFLT.US,D,20230612,000000,22.0031,22.05,21.97,22.04,2778,0
+NFLT.US,D,20230613,000000,22.055,22.055,22,22.0153,1490,0
+NFLT.US,D,20230614,000000,21.99,22.07,21.99,22.0357,6371,0
+NFLT.US,D,20230615,000000,22.11,22.13,22.04,22.095,4445,0
+NFLT.US,D,20230616,000000,22.0407,22.13,22.0407,22.125,7217,0
+NFLT.US,D,20230620,000000,21.99,22.04,21.961,22,12760,0
+NFLT.US,D,20230621,000000,21.99,22.06,21.985,22.03,11071,0
+NFLT.US,D,20230622,000000,22,22.0088,21.9309,21.975,6477,0
+NFLT.US,D,20230623,000000,22.015,22.02,21.95,21.97,8279,0
+NFLT.US,D,20230626,000000,22.05,22.06,21.96,21.99,3677,0
+NFLT.US,D,20230627,000000,21.965,22.04,21.965,21.995,10130,0
+NFLT.US,D,20230628,000000,22.0177,22.06,22.0018,22.04,9778,0
+NFLT.US,D,20230629,000000,22.0488,22.09,21.99,21.99,1847,0
+NFLT.US,D,20230630,000000,22.03,22.04,21.995,22.0063,3473,0
+NFLT.US,D,20230703,000000,22.01,22.07,22.01,22.02,3548,0
+NFLT.US,D,20230705,000000,22.01,22.06,21.92,21.98,9527,0
+NFLT.US,D,20230706,000000,21.9,21.94,21.86,21.93,6579,0
+NFLT.US,D,20230707,000000,21.91,21.92,21.86,21.87,29730,0
+NFLT.US,D,20230710,000000,21.915,21.9499,21.915,21.915,2064,0
+NFLT.US,D,20230711,000000,21.99,21.99,21.96,21.96,563,0
+NFLT.US,D,20230712,000000,22.07,22.12,22.0401,22.11,9536,0
+NFLT.US,D,20230713,000000,22.185,22.24,22.1706,22.205,8590,0
+NFLT.US,D,20230714,000000,22.22,22.249,22.2098,22.2098,1679,0
+NFLT.US,D,20230717,000000,22.185,22.21,22.185,22.2014,4735,0
+NFLT.US,D,20230718,000000,22.13,22.2598,22.13,22.21,25913,0
+NFLT.US,D,20230719,000000,22.17,22.28,22.17,22.19,8507,0
+NFLT.US,D,20230720,000000,22.11,22.1599,22.1,22.105,3676,0
+NFLT.US,D,20230721,000000,22.1598,22.1599,22.0901,22.1232,4869,0
+NFLT.US,D,20230724,000000,22.1,22.15,22.09,22.125,1812,0
+NFLT.US,D,20230725,000000,22.11,22.11,22.082,22.1,3370,0
+NFLT.US,D,20230726,000000,22.12,22.12,22.1,22.1008,3686,0
+NFLT.US,D,20230727,000000,22.09,22.135,22.03,22.0381,14264,0
+NFLT.US,D,20230728,000000,22.1,22.1199,22.04,22.085,5306,0
+NFLT.US,D,20230731,000000,22.14,22.16,22.1,22.12,24090,0
+NFLT.US,D,20230801,000000,22.13,22.13,22,22.08,19325,0
+NFLT.US,D,20230802,000000,22.01,22.0199,21.99,22.015,13196,0
+NFLT.US,D,20230803,000000,21.94,21.95,21.93,21.945,8450,0
+NFLT.US,D,20230804,000000,21.98,22.02,21.97,22.02,7384,0
+NFLT.US,D,20230807,000000,22.0499,22.0499,21.97,22.01,2872,0
+NFLT.US,D,20230808,000000,22.03,22.07,22.01,22.01,28017,0
+NFLT.US,D,20230809,000000,21.96,22.1,21.96,22.07,13756,0
+NFLT.US,D,20230810,000000,22.13,22.13,22.06,22.06,9400,0
+NFLT.US,D,20230811,000000,22.01,22.02,21.99,22.0025,8962,0
+NFLT.US,D,20230814,000000,21.94,21.98,21.93,21.93,6653,0
+NFLT.US,D,20230815,000000,21.93,21.93,21.8903,21.9,11330,0
+NFLT.US,D,20230816,000000,21.9,21.97,21.84,21.84,5897,0
+NFLT.US,D,20230817,000000,21.881,21.8899,21.84,21.84,10834,0
+NFLT.US,D,20230818,000000,21.85,21.9099,21.81,21.8568,2201,0
+NFLT.US,D,20230821,000000,21.66,21.7699,21.65,21.685,7556,0
+NFLT.US,D,20230822,000000,21.698,21.7,21.67,21.7,39102,0
+NFLT.US,D,20230823,000000,21.8,21.86,21.74,21.8519,4774,0
+NFLT.US,D,20230824,000000,21.83,21.83,21.78,21.83,27443,0
+NFLT.US,D,20230825,000000,21.83,21.83,21.81,21.825,4557,0
+NFLT.US,D,20230828,000000,21.85,21.88,21.79,21.8415,3594,0
+NFLT.US,D,20230829,000000,21.85,21.94,21.85,21.9257,134964,0
+NFLT.US,D,20230830,000000,21.96,22.0189,21.92,21.965,5530,0
+NFLT.US,D,20230831,000000,21.92,22.0364,21.92,21.99,23544,0
+NFLT.US,D,20230901,000000,22.0032,22.0032,21.93,21.94,7612,0
+NFLT.US,D,20230905,000000,21.9399,21.9599,21.87,21.915,31257,0
+NFLT.US,D,20230906,000000,21.89,21.9175,21.8401,21.882,7144,0
+NFLT.US,D,20230907,000000,21.95,21.95,21.8475,21.92,19627,0
+NFLT.US,D,20230908,000000,21.9213,21.9323,21.87,21.9071,5096,0
+NFLT.US,D,20230911,000000,21.86,21.8999,21.86,21.8701,3495,0
+NFLT.US,D,20230912,000000,21.9,21.9133,21.87,21.88,6836,0
+NFLT.US,D,20230913,000000,21.9182,21.9396,21.88,21.93,7756,0
+NFLT.US,D,20230914,000000,21.9695,21.9695,21.8783,21.9,8185,0
+NFLT.US,D,20230915,000000,21.9175,21.9189,21.88,21.88,17742,0
+NFLT.US,D,20230918,000000,21.89,21.9235,21.8706,21.915,5104,0
+NFLT.US,D,20230919,000000,21.89,21.92,21.86,21.86,25255,0
+NFLT.US,D,20230920,000000,21.82,21.82,21.7302,21.7526,7415,0
+NFLT.US,D,20230921,000000,21.68,21.6899,21.6301,21.67,75367,0
+NFLT.US,D,20230922,000000,21.6625,21.6947,21.6625,21.6947,853,0
+NFLT.US,D,20230925,000000,21.686,21.7,21.6,21.67,4595,0
+NFLT.US,D,20230926,000000,21.6101,21.63,21.57,21.57,59143,0
+NFLT.US,D,20230927,000000,21.5976,21.598,21.5385,21.5459,5802,0
+NFLT.US,D,20230928,000000,21.5,21.5199,21.48,21.49,10177,0
+NFLT.US,D,20230929,000000,21.56,21.5997,21.52,21.545,5718,0
+NFLT.US,D,20231002,000000,21.5293,21.5293,21.44,21.475,4004,0
+NFLT.US,D,20231003,000000,21.42,21.42,21.31,21.31,37228,0
+NFLT.US,D,20231004,000000,21.23,21.36,21.22,21.3125,12360,0
+NFLT.US,D,20231005,000000,21.36,21.3643,21.3,21.35,29009,0
+NFLT.US,D,20231006,000000,21.27,21.31,21.27,21.285,1308,0
+NFLT.US,D,20231009,000000,21.36,21.42,21.33,21.42,13551,0
+NFLT.US,D,20231010,000000,21.5,21.5,21.3105,21.45,209991,0
+NFLT.US,D,20231011,000000,21.4683,21.49,21.468,21.4779,3353,0
+NFLT.US,D,20231012,000000,21.4916,21.4916,21.39,21.39,35330,0
+NFLT.US,D,20231013,000000,21.49,21.5,21.45,21.5,1341,0
+NFLT.US,D,20231016,000000,21.42,21.45,21.39,21.39,12917,0
+NFLT.US,D,20231017,000000,21.3387,21.3921,21.32,21.32,35876,0
+NFLT.US,D,20231018,000000,21.2877,21.29,21.21,21.2119,16996,0
+NFLT.US,D,20231019,000000,21.18,21.29,21.18,21.19,183655,0
+NFLT.US,D,20231020,000000,21.1,21.13,21.05,21.13,24607,0
+NFLT.US,D,20231023,000000,21.05,21.143,21.05,21.143,8445,0
+NFLT.US,D,20231024,000000,21.3,21.3,21.175,21.21,12766,0
+NFLT.US,D,20231025,000000,21.27,21.27,21.1001,21.16,6440,0
+NFLT.US,D,20231026,000000,21.12,21.2,21.1,21.16,12048,0
+NFLT.US,D,20231027,000000,21.2373,21.2399,21.14,21.1752,24183,0
+NFLT.US,D,20231030,000000,21.1,21.21,21.1,21.11,5242,0
+NFLT.US,D,20231031,000000,21.1113,21.1786,21.1113,21.15,4145,0
+NFLT.US,D,20231101,000000,21.23,21.2716,21.2,21.2,2378,0
+NFLT.US,D,20231102,000000,21.25,21.41,21.25,21.35,2345,0
+NFLT.US,D,20231103,000000,21.59,21.59,21.4901,21.532,8202,0
+NFLT.US,D,20231106,000000,21.4918,21.5819,21.4801,21.57,5402,0
+NFLT.US,D,20231107,000000,21.535,21.6099,21.4901,21.55,21642,0
+NFLT.US,D,20231108,000000,21.6392,21.64,21.5401,21.63,11227,0
+NFLT.US,D,20231109,000000,21.5986,21.6,21.5307,21.5574,10138,0
+NFLT.US,D,20231110,000000,21.48,21.55,21.48,21.545,2030,0
+NFLT.US,D,20231113,000000,21.5504,21.62,21.5064,21.6186,10844,0
+NFLT.US,D,20231114,000000,21.81,21.81,21.6901,21.81,36294,0
+NFLT.US,D,20231115,000000,21.68,21.75,21.65,21.702,4266,0
+NFLT.US,D,20231116,000000,21.83,21.83,21.69,21.81,11765,0
+NFLT.US,D,20231117,000000,21.75,21.84,21.75,21.7918,6388,0
+NFLT.US,D,20231120,000000,21.6152,21.715,21.6021,21.715,11590,0
+NFLT.US,D,20231121,000000,21.73,21.75,21.64,21.6987,10528,0
+NFLT.US,D,20231122,000000,21.7695,21.78,21.6997,21.78,2001,0
+NFLT.US,D,20231124,000000,21.4401,21.759,21.4401,21.7,8327,0
+NFLT.US,D,20231127,000000,21.88,21.88,21.475,21.79,8726,0
+NFLT.US,D,20231128,000000,21.7757,21.84,21.7444,21.79,1915,0
+NFLT.US,D,20231129,000000,21.9384,21.94,21.8626,21.89,6413,0
+NFLT.US,D,20231130,000000,21.9048,21.93,21.83,21.93,6671,0
+NFLT.US,D,20231201,000000,21.84,21.98,21.84,21.98,9522,0
+NFLT.US,D,20231204,000000,21.9799,21.98,21.91,21.945,9486,0
+NFLT.US,D,20231205,000000,21.98,22.08,21.95,22.01,7016,0
+NFLT.US,D,20231206,000000,22.1299,22.15,22.0514,22.085,8632,0
+NFLT.US,D,20231207,000000,22.1075,22.1976,22.09,22.19,6220,0
+NFLT.US,D,20231208,000000,22.05,22.1196,22,22.0555,4826,0
+NFLT.US,D,20231211,000000,22.16,22.168,21.971,22.04,5181,0
+NFLT.US,D,20231212,000000,22.22,22.22,22.01,22.0745,7157,0
+NFLT.US,D,20231213,000000,22.115,22.318,22.115,22.2579,9793,0
+NFLT.US,D,20231214,000000,22.44,22.73,22.365,22.475,28822,0
+NFLT.US,D,20231215,000000,22.65,22.65,22.3933,22.445,10191,0
+NFLT.US,D,20231218,000000,22.47,22.4893,22.45,22.47,1973,0
+NFLT.US,D,20231219,000000,22.67,22.67,22.4873,22.545,25093,0
+NFLT.US,D,20231220,000000,22.41,22.4499,22.3201,22.4093,23006,0
+NFLT.US,D,20231221,000000,22.39,22.51,22.39,22.51,12160,0
+NFLT.US,D,20231222,000000,22.44,22.4585,22.3805,22.44,3326,0
+NFLT.US,D,20231226,000000,22.4238,22.45,22.34,22.4,5055,0
+NFLT.US,D,20231227,000000,22.4,22.5499,22.3953,22.485,14263,0
+NFLT.US,D,20231228,000000,22.62,22.62,22.42,22.475,14687,0
+NFLT.US,D,20231229,000000,22.58,22.58,22.4,22.419,30860,0
+NFLT.US,D,20240102,000000,22.34,22.45,22.34,22.395,7391,0
+NFLT.US,D,20240103,000000,22.27,22.41,22.27,22.345,9578,0
+NFLT.US,D,20240104,000000,22.31,22.31,22.2779,22.2845,1454,0
+NFLT.US,D,20240105,000000,22.24,22.3496,22.23,22.23,11680,0
+NFLT.US,D,20240108,000000,22.36,22.3634,22.29,22.3025,4421,0
+NFLT.US,D,20240109,000000,22.43,22.43,22.27,22.37,12255,0
+NFLT.US,D,20240110,000000,22.32,22.4,22.31,22.4,9535,0
+NFLT.US,D,20240111,000000,22.2122,22.43,22.2122,22.385,59144,0
+NFLT.US,D,20240112,000000,22.49,22.49,22.43,22.4569,7617,0
+NFLT.US,D,20240116,000000,22.35,22.4287,22.3,22.4,6863,0
+NFLT.US,D,20240117,000000,22.46,22.46,22.3111,22.3835,14208,0
+NFLT.US,D,20240118,000000,22.43,22.43,22.28,22.377,15031,0
+NFLT.US,D,20240119,000000,22.46,22.46,22.2986,22.3861,34341,0
+NFLT.US,D,20240122,000000,22.2601,22.3995,22.2001,22.39,21716,0
+NFLT.US,D,20240123,000000,22.32,22.36,22.2001,22.36,63234,0
+NFLT.US,D,20240124,000000,22.44,22.44,22.2573,22.34,32743,0
+NFLT.US,D,20240125,000000,22.4,22.4,22.23,22.4,19114,0
+NFLT.US,D,20240126,000000,22.3727,22.46,22.325,22.43,23199,0
+NFLT.US,D,20240129,000000,22.49,22.49,22.28,22.3553,19333,0
+NFLT.US,D,20240130,000000,22.32,22.49,22.32,22.49,26351,0
+NFLT.US,D,20240131,000000,22.61,22.61,22.37,22.47,42330,0
+NFLT.US,D,20240201,000000,22.58,22.63,22.4801,22.6154,17650,0
+NFLT.US,D,20240202,000000,22.47,22.49,22.36,22.4393,24935,0
+NFLT.US,D,20240205,000000,22.42,22.42,22.2772,22.35,17043,0
+NFLT.US,D,20240206,000000,22.45,22.4799,22.3535,22.44,23797,0
+NFLT.US,D,20240207,000000,22.48,22.53,22.3916,22.44,31001,0
+NFLT.US,D,20240208,000000,22.49,22.49,22.29,22.41,19446,0
+NFLT.US,D,20240209,000000,22.312,22.41,22.28,22.345,9582,0
+NFLT.US,D,20240212,000000,22.47,22.47,22.33,22.395,5012,0
+NFLT.US,D,20240213,000000,22.3424,22.3424,22.24,22.2848,11335,0
+NFLT.US,D,20240214,000000,22.25,22.3017,22.2,22.26,26876,0
+NFLT.US,D,20240215,000000,22.335,22.4,22.2711,22.335,20558,0
+NFLT.US,D,20240216,000000,22.3128,22.38,22.24,22.3735,14992,0
+NFLT.US,D,20240220,000000,22.45,22.6,22.23,22.3936,264044,0
+NFLT.US,D,20240221,000000,22.45,22.45,22.2,22.25,208968,0
+NFLT.US,D,20240222,000000,22.35,22.35,22.2086,22.28,49097,0
+NFLT.US,D,20240223,000000,22.41,22.41,22.21,22.32,16875,0
+NFLT.US,D,20240226,000000,22.54,22.54,22.21,22.27,76092,0
+NFLT.US,D,20240227,000000,22.35,22.552,22.23,22.29,43092,0
+NFLT.US,D,20240228,000000,22.35,22.36,22.21,22.35,27333,0
+NFLT.US,D,20240229,000000,22.41,22.41,22.2682,22.35,96740,0
+NFLT.US,D,20240301,000000,22.26,22.43,22.26,22.35,17886,0
+NFLT.US,D,20240304,000000,22.46,22.46,22.27,22.38,75167,0
+NFLT.US,D,20240305,000000,22.32,22.58,22.32,22.4077,261245,0
+NFLT.US,D,20240306,000000,22.52,22.52,22.36,22.45,33827,0
+NFLT.US,D,20240307,000000,22.54,22.54,22.44,22.44,42537,0
+NFLT.US,D,20240308,000000,22.41,22.53,22.41,22.51,30445,0
+NFLT.US,D,20240311,000000,22.5275,22.5421,22.42,22.45,35213,0
+NFLT.US,D,20240312,000000,22.53,22.53,22.38,22.5,87313,0
+NFLT.US,D,20240313,000000,22.53,22.53,22.37,22.47,52484,0
+NFLT.US,D,20240314,000000,22.51,22.51,22.33,22.3398,37792,0
+NFLT.US,D,20240315,000000,22.34,22.41,22.32,22.3683,15520,0
+NFLT.US,D,20240318,000000,22.35,22.4133,22.31,22.34,56236,0
+NFLT.US,D,20240319,000000,22.49,22.49,22.34,22.35,31309,0
+NFLT.US,D,20240320,000000,22.34,22.4099,22.27,22.36,30835,0
+NFLT.US,D,20240321,000000,22.47,22.47,22.3107,22.39,36987,0
+NFLT.US,D,20240322,000000,22.41,22.49,22.37,22.46,45821,0
+NFLT.US,D,20240325,000000,22.43,22.47,22.37,22.42,27982,0
+NFLT.US,D,20240326,000000,22.48,22.48,22.35,22.47,44309,0
+NFLT.US,D,20240327,000000,22.53,22.53,22.4401,22.49,39633,0
+NFLT.US,D,20240328,000000,22.52,22.52,22.39,22.43,49096,0
+NFLT.US,D,20240401,000000,22.5,22.5,22.35,22.44,66956,0
+NFLT.US,D,20240402,000000,22.35,22.4299,22.35,22.42,16492,0
+NFLT.US,D,20240403,000000,22.35,22.4198,22.3003,22.33,7589,0
+NFLT.US,D,20240404,000000,22.5,22.5,22.34,22.4351,22875,0
+NFLT.US,D,20240405,000000,22.38,22.44,22.32,22.3697,12182,0
+NFLT.US,D,20240408,000000,22.31,22.4,22.31,22.39,11267,0
+NFLT.US,D,20240409,000000,22.52,22.58,22.3901,22.46,37585,0
+NFLT.US,D,20240410,000000,22.39,22.39,22.25,22.26,125592,0
+NFLT.US,D,20240411,000000,22.52,22.52,22.21,22.21,17635,0
+NFLT.US,D,20240412,000000,22.32,22.33,22.22,22.275,67237,0
+NFLT.US,D,20240415,000000,22.12,22.22,22.12,22.12,8101,0
+NFLT.US,D,20240416,000000,22.09,22.16,22.0602,22.07,16015,0
+NFLT.US,D,20240417,000000,22.1214,22.1986,22.05,22.18,9743,0
+NFLT.US,D,20240418,000000,22.15,22.17,21.99,22.12,277920,0
+NFLT.US,D,20240419,000000,22.11,22.16,22.05,22.15,36183,0
+NFLT.US,D,20240422,000000,22.01,22.07,21.99,21.99,48619,0
+NFLT.US,D,20240423,000000,22.11,22.117,22.03,22.0336,22759,0
+NFLT.US,D,20240424,000000,22.0782,22.0899,22.0082,22.08,24868,0
+NFLT.US,D,20240425,000000,22.07,22.07,21.98,22.05,29055,0
+NFLT.US,D,20240426,000000,21.9703,22.07,21.9703,22.07,25208,0
+NFLT.US,D,20240429,000000,22.11,22.13,22.02,22.13,26788,0
+NFLT.US,D,20240430,000000,22.11,22.114,22.01,22.06,39281,0
+NFLT.US,D,20240501,000000,22.08,22.1641,22.0601,22.13,133861,0
+NFLT.US,D,20240502,000000,22.1397,22.1699,22.06,22.128,23553,0
+NFLT.US,D,20240503,000000,22.1601,22.2699,22.16,22.2288,12000,0
+NFLT.US,D,20240506,000000,22.2864,22.3041,22.2,22.288,16504,0
+NFLT.US,D,20240507,000000,22.3598,22.37,22.26,22.3263,15607,0
+NFLT.US,D,20240508,000000,22.26,22.32,22.23,22.2475,22192,0
+NFLT.US,D,20240509,000000,22.31,22.3599,22.2725,22.329,29277,0
+NFLT.US,D,20240510,000000,22.29,22.32,22.2659,22.2659,20590,0
+NFLT.US,D,20240513,000000,22.341,22.35,22.25,22.32,26985,0
+NFLT.US,D,20240514,000000,22.305,22.37,22.27,22.3556,27154,0
+NFLT.US,D,20240515,000000,22.44,22.45,22.33,22.395,18134,0
+NFLT.US,D,20240516,000000,22.65,22.65,22.36,22.4183,22938,0
+NFLT.US,D,20240517,000000,22.66,22.66,22.33,22.3978,20603,0
+NFLT.US,D,20240520,000000,22.2783,22.34,22.2301,22.31,28026,0
+NFLT.US,D,20240521,000000,22.37,22.37,22.3,22.34,17871,0
+NFLT.US,D,20240522,000000,22.3296,22.35,22.24,22.3451,24991,0
+NFLT.US,D,20240523,000000,22.2928,22.34,22.225,22.25,38951,0
+NFLT.US,D,20240524,000000,22.37,22.37,22.1891,22.28,18795,0
+NFLT.US,D,20240528,000000,22.31,22.31,22.2197,22.26,11077,0
+NFLT.US,D,20240529,000000,22.17,22.21,22.1085,22.21,10381,0
+NFLT.US,D,20240530,000000,22.29,22.29,22.14,22.27,70325,0
+NFLT.US,D,20240531,000000,22.2184,22.28,22.2,22.2453,10805,0
+NFLT.US,D,20240603,000000,22.31,22.4,22.28,22.32,48814,0
+NFLT.US,D,20240604,000000,22.44,22.44,22.33,22.41,24367,0
+NFLT.US,D,20240605,000000,22.47,22.47,22.33,22.414,21384,0
+NFLT.US,D,20240606,000000,22.4389,22.4389,22.35,22.4,3924,0
+NFLT.US,D,20240607,000000,22.43,22.43,22.305,22.37,28659,0
+NFLT.US,D,20240610,000000,22.27,22.34,22.2501,22.3304,43853,0
+NFLT.US,D,20240611,000000,22.3354,22.3996,22.28,22.3598,21874,0
+NFLT.US,D,20240612,000000,22.4697,22.4799,22.39,22.46,47612,0
+NFLT.US,D,20240613,000000,22.5,22.55,22.4401,22.55,15073,0
+NFLT.US,D,20240614,000000,22.52,22.52,22.47,22.47,12372,0
+NFLT.US,D,20240617,000000,22.38,22.48,22.38,22.4375,20231,0
+NFLT.US,D,20240618,000000,22.52,22.54,22.4501,22.53,45067,0
+NFLT.US,D,20240620,000000,22.47,22.47,22.32,22.3691,23729,0
+NFLT.US,D,20240621,000000,22.4,22.4,22.3,22.38,510076,0
+NFLT.US,D,20240624,000000,22.3578,22.4,22.3507,22.4,29654,0
+NFLT.US,D,20240625,000000,22.33,22.41,22.3203,22.38,51434,0
+NFLT.US,D,20240626,000000,22.32,22.36,22.27,22.31,95761,0
+NFLT.US,D,20240627,000000,22.39,22.47,22.31,22.4,65312,0
+NFLT.US,D,20240628,000000,22.32,22.34,22.31,22.32,10202,0
+NFLT.US,D,20240701,000000,22.34,22.34,22.17,22.215,15073,0
+NFLT.US,D,20240702,000000,22.25,22.31,22.23,22.26,40055,0
+NFLT.US,D,20240703,000000,22.33,22.4,22.32,22.34,26343,0
+NFLT.US,D,20240705,000000,22.31,22.43,22.31,22.39,50061,0
+NFLT.US,D,20240708,000000,22.42,22.46,22.4,22.43,13493,0
+NFLT.US,D,20240709,000000,22.4281,22.45,22.4,22.4244,12611,0
+NFLT.US,D,20240710,000000,22.57,22.57,22.43,22.4685,22715,0
+NFLT.US,D,20240711,000000,22.56,22.575,22.5,22.57,31179,0
+NFLT.US,D,20240712,000000,22.56,22.61,22.52,22.61,23569,0
+NFLT.US,D,20240715,000000,22.599,22.599,22.55,22.55,29726,0
+NFLT.US,D,20240716,000000,22.56,22.6199,22.54,22.595,12578,0
+NFLT.US,D,20240717,000000,22.611,22.63,22.5427,22.61,13273,0
+NFLT.US,D,20240718,000000,22.63,22.63,22.5404,22.58,16461,0
+NFLT.US,D,20240719,000000,22.5483,22.56,22.5002,22.53,4644,0
+NFLT.US,D,20240722,000000,22.57,22.57,22.41,22.47,13076,0
+NFLT.US,D,20240723,000000,22.4,22.479,22.4,22.47,21973,0
+NFLT.US,D,20240724,000000,22.39,22.4999,22.39,22.4353,24600,0
+NFLT.US,D,20240725,000000,22.53,22.53,22.43,22.49,21854,0
+NFLT.US,D,20240726,000000,22.4,22.52,22.4,22.52,21127,0
+NFLT.US,D,20240729,000000,22.55,22.57,22.51,22.53,28109,0
+NFLT.US,D,20240730,000000,22.56,22.58,22.5,22.58,14760,0
+NFLT.US,D,20240731,000000,22.59,22.62,22.55,22.6,15501,0
+NFLT.US,D,20240801,000000,22.6699,22.745,22.6244,22.656,15628,0
+NFLT.US,D,20240802,000000,22.7,22.8087,22.7,22.785,23649,0
+NFLT.US,D,20240805,000000,22.73,22.7799,22.69,22.7,21247,0
+NFLT.US,D,20240806,000000,22.56,22.699,22.56,22.65,32252,0
+NFLT.US,D,20240807,000000,22.64,22.65,22.55,22.65,24509,0
+NFLT.US,D,20240808,000000,22.6037,22.65,22.58,22.6,26835,0
+NFLT.US,D,20240809,000000,22.51,22.7399,22.51,22.685,6776,0
+NFLT.US,D,20240812,000000,22.6973,22.75,22.66,22.74,28371,0
+NFLT.US,D,20240813,000000,22.77,22.77,22.71,22.7604,44463,0
+NFLT.US,D,20240814,000000,22.73,22.83,22.73,22.83,25377,0
+NFLT.US,D,20240815,000000,22.69,22.84,22.69,22.7956,43526,0
+NFLT.US,D,20240816,000000,22.89,22.89,22.7501,22.8199,22065,0
+NFLT.US,D,20240819,000000,22.87,22.9,22.8043,22.83,32675,0
+NFLT.US,D,20240820,000000,22.58,23.3163,22.58,22.75,59786,0
+NFLT.US,D,20240821,000000,22.75,22.84,22.75,22.805,117174,0
+NFLT.US,D,20240822,000000,22.75,22.8,22.74,22.77,21681,0
+NFLT.US,D,20240823,000000,22.83,22.865,22.7649,22.82,14172,0
+NFLT.US,D,20240826,000000,22.76,22.89,22.76,22.89,59578,0
+NFLT.US,D,20240827,000000,22.83,22.92,22.83,22.88,316614,0
+NFLT.US,D,20240828,000000,23.05,23.05,22.84,22.93,30995,0
+NFLT.US,D,20240829,000000,23.04,23.04,22.83,22.84,336400,0
+NFLT.US,D,20240830,000000,22.76,22.87,22.76,22.82,10551,0
+NFLT.US,D,20240903,000000,22.75,22.9299,22.75,22.84,49944,0
+NFLT.US,D,20240904,000000,22.95,22.95,22.83,22.95,109256,0
+NFLT.US,D,20240905,000000,22.87,22.99,22.87,22.89,51787,0
+NFLT.US,D,20240906,000000,22.962,22.9829,22.92,22.92,8966,0
+NFLT.US,D,20240909,000000,22.79,22.9907,22.79,22.9907,9243,0
+NFLT.US,D,20240910,000000,22.99,23.0499,22.99,23.025,14970,0
+NFLT.US,D,20240911,000000,22.9601,23.05,22.9601,23.02,30225,0
+NFLT.US,D,20240912,000000,23.14,23.14,23,23.07,44932,0
+NFLT.US,D,20240913,000000,23.18,23.18,23.0001,23.1,20984,0
+NFLT.US,D,20240916,000000,23.05,23.1499,23.05,23.14,21055,0
+NFLT.US,D,20240917,000000,23.0765,23.1999,23.0673,23.08,20832,0
+NFLT.US,D,20240918,000000,23.24,23.24,23.0765,23.08,81091,0
+NFLT.US,D,20240919,000000,23.17,23.17,23.0711,23.135,43610,0
+NFLT.US,D,20240920,000000,23.05,23.1199,23.02,23.02,31127,0
+NFLT.US,D,20240923,000000,23.05,23.19,22.9786,23.01,34183,0
+NFLT.US,D,20240924,000000,23.05,23.09,23.02,23.02,19001,0
+NFLT.US,D,20240925,000000,23.02,23.05,22.96,22.96,994681,0
+NFLT.US,D,20240926,000000,23.09,23.09,22.94,22.99,72528,0
+NFLT.US,D,20240927,000000,23.03,23.06,22.96,22.97,56515,0
+NFLT.US,D,20240930,000000,23.035,23.07,22.99,23.06,34707,0
+NFLT.US,D,20241001,000000,23.18,23.18,23.034447,23.09,32100,0
+NFLT.US,D,20241002,000000,23.04,23.09,23,23.09,84324,0
+NFLT.US,D,20241003,000000,23.12,23.17,22.99,23.04,276415,0
+NFLT.US,D,20241004,000000,23.21,23.21,22.8801,22.97,141029,0
+NFLT.US,D,20241007,000000,22.84,22.92,22.79,22.85,49515,0
+NFLT.US,D,20241008,000000,22.85,22.9,22.7666,22.89,29791,0
+NFLT.US,D,20241009,000000,22.93,22.93,22.82,22.855,27985,0
+NFLT.US,D,20241010,000000,22.8,22.8766,22.8,22.8443,25925,0
+NFLT.US,D,20241011,000000,22.845,22.8813,22.81,22.84,37036,0
+NFLT.US,D,20241014,000000,22.89,22.9499,22.8,22.8853,78058,0
+NFLT.US,D,20241015,000000,22.97,22.97,22.8619,22.93,70459,0
+NFLT.US,D,20241016,000000,22.99,23.1,22.8663,22.96,104807,0
+NFLT.US,D,20241017,000000,22.94,22.96,22.865,22.95,34577,0
+NFLT.US,D,20241018,000000,23.06,23.06,22.83,22.94,41358,0
+NFLT.US,D,20241021,000000,22.9,22.9,22.72,22.72,42802,0
+NFLT.US,D,20241022,000000,22.65,22.92,22.65,22.68,32745,0
+NFLT.US,D,20241023,000000,22.67,22.6999,22.59,22.6779,11339,0
+NFLT.US,D,20241024,000000,22.59,22.73,22.59,22.72,90254,0
+NFLT.US,D,20241025,000000,22.55,22.76,22.55,22.65,37045,0
+NFLT.US,D,20241028,000000,22.77,22.77,22.65,22.7,23542,0
+NFLT.US,D,20241029,000000,22.76,22.76,22.621,22.71,19938,0
+NFLT.US,D,20241030,000000,22.74,22.74,22.6543,22.72,14964,0
+NFLT.US,D,20241031,000000,22.65,22.7,22.61,22.63,15463,0
+NFLT.US,D,20241101,000000,22.69,22.7007,22.6,22.63,41693,0
+NFLT.US,D,20241104,000000,22.7088,22.7088,22.63,22.66,26948,0
+NFLT.US,D,20241105,000000,22.74,22.86,22.64,22.6858,83945,0
+NFLT.US,D,20241106,000000,22.66,22.7,22.58,22.58,32478,0
+NFLT.US,D,20241107,000000,22.83,22.83,22.6217,22.77,25831,0
+NFLT.US,D,20241108,000000,22.6,22.81,22.6,22.755,113347,0
+NFLT.US,D,20241111,000000,22.7258,22.8199,22.68,22.75,49790,0
+NFLT.US,D,20241112,000000,22.7362,22.7362,22.64,22.72,98137,0
+NFLT.US,D,20241113,000000,22.94,22.94,22.59,22.64,32775,0
+NFLT.US,D,20241114,000000,22.665,22.7469,22.6401,22.705,196325,0
+NFLT.US,D,20241115,000000,22.73,22.73,22.5902,22.6522,40874,0
+NFLT.US,D,20241118,000000,22.66,22.6992,22.58,22.63,62114,0
+NFLT.US,D,20241119,000000,22.7878,22.7878,22.58,22.69,18813,0
+NFLT.US,D,20241120,000000,22.54,22.6299,22.5012,22.62,96420,0
+NFLT.US,D,20241121,000000,22.63,22.66,22.5314,22.59,53834,0
+NFLT.US,D,20241122,000000,22.5907,22.67,22.5211,22.64,71746,0
+NFLT.US,D,20241125,000000,22.6677,22.76,22.6601,22.72,24921,0
+NFLT.US,D,20241126,000000,22.69,22.72,22.64,22.72,66014,0
+NFLT.US,D,20241127,000000,22.7596,22.94,22.6405,22.73,100614,0
+NFLT.US,D,20241129,000000,22.98,22.98,22.73,22.81,36470,0
+NFLT.US,D,20241202,000000,22.757,22.89,22.75,22.88,175180,0
+NFLT.US,D,20241203,000000,22.79,22.8305,22.76,22.7802,47473,0
+NFLT.US,D,20241204,000000,22.79,22.8493,22.7179,22.8384,63313,0
+NFLT.US,D,20241205,000000,22.8,22.9199,22.7407,22.8031,71694,0
+NFLT.US,D,20241206,000000,22.85,22.9,22.78,22.82,60157,0
+NFLT.US,D,20241209,000000,22.804,22.9099,22.78,22.9,56747,0
+NFLT.US,D,20241210,000000,22.81,22.8899,22.77,22.845,63001,0
+NFLT.US,D,20241211,000000,22.92,22.94,22.79,22.79,71141,0
+NFLT.US,D,20241212,000000,22.8604,22.8604,22.75,22.8,18445,0
+NFLT.US,D,20241213,000000,22.82,22.82,22.7101,22.75,16307,0
+NFLT.US,D,20241216,000000,22.8087,22.84,22.75,22.8234,43520,0
+NFLT.US,D,20241217,000000,22.777,22.78,22.6701,22.77,49605,0
+NFLT.US,D,20241218,000000,22.7789,22.7796,22.61,22.63,41797,0
+NFLT.US,D,20241219,000000,22.67,22.79,22.5316,22.54,35584,0
+NFLT.US,D,20241220,000000,22.49,22.53,22.4301,22.5,46440,0
+NFLT.US,D,20241223,000000,22.43,22.515,22.3801,22.5,136466,0
+NFLT.US,D,20241224,000000,22.4596,22.51,22.3801,22.434,18788,0
+NFLT.US,D,20241226,000000,22.41,22.51,22.3799,22.4814,21103,0
+NFLT.US,D,20241227,000000,22.3773,22.5,22.3773,22.48,39781,0
+NFLT.US,D,20241230,000000,22.52,22.66,22.4294,22.59,129847,0
+NFLT.US,D,20241231,000000,22.51,22.54,22.44,22.45,24597,0
+NFLT.US,D,20250102,000000,22.77,22.77,22.42,22.56,6664,0
+NFLT.US,D,20250103,000000,22.4428,22.73,22.4428,22.49,161867,0
+NFLT.US,D,20250106,000000,22.52,22.59,22.4501,22.58,176702,0
+NFLT.US,D,20250107,000000,22.545,22.68,22.42,22.51,36789,0
+NFLT.US,D,20250108,000000,22.5,22.5258,22.4101,22.485,274085,0
+NFLT.US,D,20250110,000000,22.5,22.5,22.34,22.37,100300,0
+NFLT.US,D,20250113,000000,22.2911,22.42,22.2911,22.34,206032,0
+NFLT.US,D,20250114,000000,22.42,22.42,22.31,22.31,93886,0
+NFLT.US,D,20250115,000000,22.43,22.5,22.4001,22.49,83873,0
+NFLT.US,D,20250116,000000,22.5165,22.57,22.4618,22.55,99380,0
+NFLT.US,D,20250117,000000,22.55,22.62,22.48,22.585,47248,0
+NFLT.US,D,20250121,000000,22.524,22.5583,22.45,22.55,33844,0
+NFLT.US,D,20250122,000000,22.5384,22.5729,22.4701,22.54,54935,0
+NFLT.US,D,20250123,000000,22.486,22.5399,22.42,22.47,28122,0
+NFLT.US,D,20250124,000000,22.5313,22.5609,22.4687,22.53,34930,0
+NFLT.US,D,20250127,000000,22.555,22.68,22.55,22.66,54042,0
+NFLT.US,D,20250128,000000,22.5612,22.71,22.51,22.61,59465,0
+NFLT.US,D,20250129,000000,22.595,22.82,22.57,22.72,39013,0
+NFLT.US,D,20250130,000000,22.67,22.75,22.57,22.7,158535,0
+NFLT.US,D,20250131,000000,22.67,22.71,22.57,22.64,10934,0
+NFLT.US,D,20250203,000000,22.595,22.67,22.53,22.59,49477,0
+NFLT.US,D,20250204,000000,22.52,22.7,22.52,22.6,40643,0
+NFLT.US,D,20250205,000000,22.72,22.75,22.46,22.69,913135,0
+NFLT.US,D,20250206,000000,22.73,22.78,22.62,22.71,214124,0
+NFLT.US,D,20250207,000000,22.6668,22.6944,22.6,22.61,75222,0
+NFLT.US,D,20250210,000000,22.68,22.69,22.55,22.66,65683,0
+NFLT.US,D,20250211,000000,22.58,22.65,22.56,22.63,30513,0
+NFLT.US,D,20250212,000000,22.61,22.66,22.5,22.58,72343,0
+NFLT.US,D,20250213,000000,22.555,22.67,22.53,22.58,54100,0
+NFLT.US,D,20250214,000000,22.62,22.76,22.62,22.7,39964,0
+NFLT.US,D,20250218,000000,22.64,22.6938,22.61,22.63,22425,0
+NFLT.US,D,20250219,000000,22.6,22.71,22.51,22.62,75569,0
+NFLT.US,D,20250220,000000,22.5924,22.6,22.5,22.565,38455,0
+NFLT.US,D,20250221,000000,22.7489,22.7489,22.52,22.63,42429,0
+NFLT.US,D,20250224,000000,22.55,22.65,22.55,22.61,40396,0
+NFLT.US,D,20250225,000000,22.6813,22.73,22.59,22.7,34145,0
+NFLT.US,D,20250226,000000,22.73,22.75,22.62,22.75,35607,0
+NFLT.US,D,20250227,000000,22.68,22.81,22.68,22.75,36934,0
+NFLT.US,D,20250228,000000,22.66,22.79,22.66,22.79,20133,0
+NFLT.US,D,20250303,000000,22.753,22.8,22.6742,22.79,14868,0
+NFLT.US,D,20250304,000000,22.81,22.81,22.65,22.71,50912,0
+NFLT.US,D,20250305,000000,22.7943,22.8,22.675,22.73,29219,0
+NFLT.US,D,20250306,000000,22.7351,22.7388,22.58,22.68,24730,0
+NFLT.US,D,20250307,000000,22.7,22.7425,22.66,22.7009,44845,0
+NFLT.US,D,20250310,000000,22.695,22.72,22.66,22.7,30639,0
+NFLT.US,D,20250311,000000,22.7,22.7073,22.6,22.62,42672,0
+NFLT.US,D,20250312,000000,22.5923,22.65,22.58,22.59,60028,0
+NFLT.US,D,20250313,000000,22.8099,22.81,22.3699,22.61,41594,0
+NFLT.US,D,20250314,000000,22.5999,22.67,22.561,22.61,58494,0
+NFLT.US,D,20250317,000000,22.62,22.63,22.58,22.625,34162,0
+NFLT.US,D,20250318,000000,22.6,22.63,22.58,22.61,42662,0
+NFLT.US,D,20250319,000000,22.5984,22.68,22.56,22.65,39922,0
+NFLT.US,D,20250320,000000,22.5823,22.6094,22.55,22.565,149055,0
+NFLT.US,D,20250321,000000,22.57,22.63,22.53,22.58,27530,0
+NFLT.US,D,20250324,000000,22.6766,22.6766,22.48,22.58,55647,0
+NFLT.US,D,20250325,000000,22.58,22.62,22.5306,22.58,38594,0
+NFLT.US,D,20250326,000000,22.58,22.66,22.52,22.5347,25965,0
+NFLT.US,D,20250327,000000,22.508,22.56,22.4759,22.54,41409,0
+NFLT.US,D,20250328,000000,22.55,22.55,22.51,22.55,40296,0
+NFLT.US,D,20250331,000000,22.556343,22.64,22.5201,22.57,44745,0
+NFLT.US,D,20250401,000000,22.5753,22.6134,22.53,22.6,44743,0
+NFLT.US,D,20250402,000000,22.61,22.61,22.55,22.5832,36158,0
+NFLT.US,D,20250403,000000,22.55,22.7,22.52,22.53,161735,0
+NFLT.US,D,20250404,000000,22.52,22.7,22.17,22.46,149469,0
+NFLT.US,D,20250407,000000,22.4099,22.4099,22.17,22.17,118655,0
+NFLT.US,D,20250408,000000,22.21,22.36,22.0501,22.17,46784,0
+NFLT.US,D,20250409,000000,21.975,22.35,21.9373,22.35,108189,0
+NFLT.US,D,20250410,000000,22.145,22.2142,21.9614,22.08,55933,0
+NFLT.US,D,20250411,000000,21.9404,22.17,21.87,22.11,32334,0
+NFLT.US,D,20250414,000000,22.03,22.28,22.03,22.03,30831,0
+NFLT.US,D,20250415,000000,22.213,22.25,22.1409,22.25,38543,0
+NFLT.US,D,20250416,000000,22.33,22.36,22.17,22.29,81750,0
+NFLT.US,D,20250417,000000,22.2303,22.34,22.13,22.31,26153,0
+NFLT.US,D,20250421,000000,22.1397,22.2187,21.98,22.06,54466,0
+NFLT.US,D,20250422,000000,22.1072,22.21,21.97,22.165,29282,0
+NFLT.US,D,20250423,000000,22.2748,22.38,22.1,22.3,47885,0
+NFLT.US,D,20250424,000000,22.34,22.4,22.2,22.37,109489,0
+NFLT.US,D,20250425,000000,22.44,22.5,22.3001,22.3695,39155,0
+NFLT.US,D,20250428,000000,22.4028,22.52,22.34,22.48,20099,0
+NFLT.US,D,20250429,000000,22.48,22.48,22.35,22.4,44889,0
+NFLT.US,D,20250430,000000,22.51,22.51,22.32,22.36,65660,0
+NFLT.US,D,20250501,000000,22.52,22.52,22.25,22.33,50990,0
+NFLT.US,D,20250502,000000,22.2178,22.44,22.2178,22.41,62907,0
+NFLT.US,D,20250505,000000,22.35,22.42,22.28,22.39,38539,0
+NFLT.US,D,20250506,000000,22.28,22.45,22.2,22.45,47722,0
+NFLT.US,D,20250507,000000,22.5078,22.51,22.34,22.49,27446,0
+NFLT.US,D,20250508,000000,22.415,22.75,22.33,22.33,60229,0
+NFLT.US,D,20250509,000000,22.5097,22.52,22.322,22.33,69978,0
+NFLT.US,D,20250512,000000,22.7656,22.7656,22.38,22.54,77144,0
+NFLT.US,D,20250513,000000,22.56,22.6,22.41,22.56,59283,0
+NFLT.US,D,20250514,000000,22.39,22.55,22.39,22.4,48884,0
+NFLT.US,D,20250515,000000,22.525,22.55,22.34,22.55,22723,0
+NFLT.US,D,20250516,000000,22.64,22.67,22.48,22.48,25682,0
+NFLT.US,D,20250519,000000,22.59,22.6134,22.41,22.56,25710,0
+NFLT.US,D,20250520,000000,22.5,22.54,22.425,22.51,26538,0
+NFLT.US,D,20250521,000000,22.385,22.5,22.26,22.44,52658,0
+NFLT.US,D,20250527,000000,22.465,22.66,22.36,22.53,47689,0
+NFLT.US,D,20250528,000000,22.2105,22.57,22.2105,22.56,40817,0
+NFLT.US,D,20250530,000000,22.5798,22.59,22.43,22.58,41083,0
+NFLT.US,D,20250602,000000,22.46,22.57,22.44,22.57,36447,0
+NFLT.US,D,20250603,000000,22.515,22.62,22.35,22.62,57476,0
+NFLT.US,D,20250604,000000,22.63,22.68,22.46,22.65,35463,0
+NFLT.US,D,20250605,000000,22.61,22.6499,22.54,22.5904,20143,0
+NFLT.US,D,20250606,000000,22.61,22.63,22.48,22.54,53788,0
+NFLT.US,D,20250609,000000,22.24,22.61,22.24,22.555,36525,0
+NFLT.US,D,20250610,000000,22.594,22.64,22.5401,22.5754,21810,0
+NFLT.US,D,20250611,000000,22.545,22.71,22.4707,22.56,41239,0
+NFLT.US,D,20250612,000000,22.7,22.76,22.52,22.52,91453,0
+NFLT.US,D,20250613,000000,22.68,22.75,22.61,22.61,26330,0
+NFLT.US,D,20250616,000000,22.67,22.7,22.5801,22.63,357541,0
+NFLT.US,D,20250617,000000,22.635,22.71,22.6021,22.672,106423,0
+NFLT.US,D,20250618,000000,22.525,22.7699,22.525,22.76,58770,0
+NFLT.US,D,20250620,000000,22.57,22.66,22.5346,22.62,36607,0
+NFLT.US,D,20250623,000000,22.605,22.79,22.59,22.595,58861,0
+NFLT.US,D,20250624,000000,22.71,22.77,22.61,22.69,90061,0
+NFLT.US,D,20250625,000000,22.72,22.7486,22.56,22.72,72661,0
+NFLT.US,D,20250626,000000,23.3,23.3,22.6401,22.739,108459,0
+NFLT.US,D,20250627,000000,22.71,22.89,22.6608,22.67,57643,0
+NFLT.US,D,20250630,000000,22.8044,22.83,22.72,22.83,65403,0
+NFLT.US,D,20250701,000000,22.785,22.9155,22.7301,22.77,66192,0
+NFLT.US,D,20250702,000000,22.7997,22.87,22.7082,22.85,100768,0
+NFLT.US,D,20250703,000000,22.8699,22.98,22.74,22.83,49896,0
+NFLT.US,D,20250707,000000,22.7092,22.97,22.6469,22.73,94740,0
+NFLT.US,D,20250708,000000,22.7609,22.78,22.68,22.68,64263,0
+NFLT.US,D,20250709,000000,22.715,23.08,22.685,22.73,64157,0
+NFLT.US,D,20250710,000000,22.7843,22.89,22.6301,22.83,49384,0
+NFLT.US,D,20250711,000000,22.76,22.8,22.68,22.7,61180,0
+NFLT.US,D,20250714,000000,22.74,22.7893,22.7,22.73,47709,0
+NFLT.US,D,20250715,000000,22.739,22.79,22.6501,22.79,48375,0
+NFLT.US,D,20250716,000000,22.6925,22.76,22.6704,22.71,60353,0
+NFLT.US,D,20250717,000000,22.7042,22.8313,22.67,22.7545,40161,0
+NFLT.US,D,20250718,000000,22.8615,22.8615,22.7105,22.785,39635,0
+NFLT.US,D,20250721,000000,22.7335,22.89,22.6501,22.72,28646,0
+NFLT.US,D,20250722,000000,22.71,22.785,22.66,22.72,31190,0
+NFLT.US,D,20250723,000000,22.8499,22.8499,22.71,22.73,33136,0
+NFLT.US,D,20250724,000000,22.66,22.83,22.6,22.72,29822,0
+NFLT.US,D,20250725,000000,22.8573,22.8573,22.6064,22.76,36636,0
+NFLT.US,D,20250728,000000,22.6214,22.8443,22.6214,22.77,17333,0
+NFLT.US,D,20250729,000000,22.7552,22.9,22.65,22.79,48847,0
+NFLT.US,D,20250730,000000,22.8269,22.91,22.69,22.76,66955,0
+NFLT.US,D,20250731,000000,22.81,22.83,22.7743,22.78,63887,0
+NFLT.US,D,20250801,000000,22.775,22.89,22.775,22.87,53607,0
+NFLT.US,D,20250804,000000,22.87,22.948,22.83,22.85,25316,0
+NFLT.US,D,20250805,000000,22.9199,22.92,22.8302,22.92,35723,0
+NFLT.US,D,20250806,000000,22.9687,22.9687,22.89,22.89,38737,0
+NFLT.US,D,20250807,000000,22.8942,22.9886,22.8348,22.9,51261,0
+NFLT.US,D,20250808,000000,22.85,22.9699,22.85,22.9,57537,0
+NFLT.US,D,20250811,000000,22.95,22.98,22.76,22.98,46829,0
+NFLT.US,D,20250812,000000,22.82,22.9872,22.82,22.915,36495,0
+NFLT.US,D,20250813,000000,22.845,23,22.845,22.95,34617,0
+NFLT.US,D,20250814,000000,22.8895,23,22.83,22.97,24390,0
+NFLT.US,D,20250815,000000,22.9969,23,22.89,22.958,40655,0
+NFLT.US,D,20250818,000000,22.7001,23,22.7001,22.95,59454,0
+NFLT.US,D,20250819,000000,22.97,22.9998,22.82,22.95,77924,0
+NFLT.US,D,20250820,000000,22.82,22.8995,22.82,22.8871,24991,0
+NFLT.US,D,20250821,000000,22.8254,22.8745,22.76,22.8,19156,0
+NFLT.US,D,20250822,000000,22.81,22.9299,22.68,22.885,28997,0
+NFLT.US,D,20250825,000000,22.9773,22.9773,22.74,22.88,64746,0
+NFLT.US,D,20250826,000000,22.98,22.98,22.86,22.93,32406,0
+NFLT.US,D,20250827,000000,22.8957,22.9699,22.83,22.92,58698,0
+NFLT.US,D,20250828,000000,22.9101,23.01,22.9101,22.993,33003,0
+NFLT.US,D,20250829,000000,23.5053,23.5053,22.9209,22.928,22160,0
+NFLT.US,D,20250902,000000,22.975,23.13,22.84,22.95,17755,0
+NFLT.US,D,20250903,000000,22.95,23.02,22.88,22.88,82300,0
+NFLT.US,D,20250904,000000,22.819,23.0171,22.819,23,45229,0
+NFLT.US,D,20250905,000000,22.995,23.13,22.9776,23.07,30305,0
+NFLT.US,D,20250908,000000,23.1221,23.15,23.0941,23.11,32672,0
+NFLT.US,D,20250909,000000,23.161,23.161,23.06,23.115,72709,0
+NFLT.US,D,20250910,000000,23.1699,23.17,23.082,23.1177,583643,0
+NFLT.US,D,20250911,000000,23.135,23.3,23.11,23.18,48202,0
+NFLT.US,D,20250912,000000,23.1989,23.2599,23.11,23.25,215874,0
+NFLT.US,D,20250915,000000,23.155,23.3204,23.0801,23.195,26525,0
+NFLT.US,D,20250916,000000,23.28,23.28,23.1624,23.2,41533,0
+NFLT.US,D,20250917,000000,23.21,23.25,23.1405,23.17,33259,0
+NFLT.US,D,20250918,000000,23.16,23.25,23.135,23.195,61202,0
+NFLT.US,D,20250919,000000,23.16,23.2199,23.1355,23.1975,32118,0
+NFLT.US,D,20250922,000000,23.1265,23.1265,23,23.0395,87863,0
+NFLT.US,D,20250923,000000,22.83,23.1559,22.83,23.05,42718,0
+NFLT.US,D,20250924,000000,23.032,23.1399,23.02,23.02,51150,0
+NFLT.US,D,20250925,000000,23.0293,23.12,22.9601,23.1,25229,0
+NFLT.US,D,20250926,000000,23.03,23.17,22.9701,23.05,55021,0
+NFLT.US,D,20250929,000000,23.022,23.1546,23.0001,23.05,22001,0
+NFLT.US,D,20250930,000000,23.045,23.1156,23.0435,23.065,27769,0
+NFLT.US,D,20251001,000000,23.205,23.205,23.02,23.11,89614,0
+NFLT.US,D,20251002,000000,23.1875,23.25,23.0538,23.09,53893,0
+NFLT.US,D,20251003,000000,23.0513,23.13,23.0513,23.13,34751,0
+NFLT.US,D,20251006,000000,23.13,23.18,23.0463,23.115,77932,0
+NFLT.US,D,20251007,000000,23.065,23.24,22.999,23.1,85039,0
+NFLT.US,D,20251008,000000,23.1344,23.1494,23.02,23.11,106582,0
+NFLT.US,D,20251009,000000,23.27,23.27,23.0328,23.1,41280,0
+NFLT.US,D,20251010,000000,23.065,23.21,23.01,23.01,132894,0
+NFLT.US,D,20251013,000000,23.1034,23.3,23.05,23.18,49331,0
+NFLT.US,D,20251014,000000,23.129,23.1497,23.0105,23.14,55559,0
+NFLT.US,D,20251015,000000,23.14,23.19,23.09,23.135,20787,0
+NFLT.US,D,20251016,000000,23.23,23.29,23.0801,23.18,51345,0
+NFLT.US,D,20251017,000000,23.1188,23.2236,22.9601,23.09,33495,0
+NFLT.US,D,20251020,000000,22.93,23.1555,22.93,23.09,23269,0
+NFLT.US,D,20251021,000000,23.1125,23.17,23.03,23.1,18723,0
+NFLT.US,D,20251022,000000,23.095,23.17,23.02,23.05,30957,0
+NFLT.US,D,20251023,000000,23.106731,23.16,23.0301,23.095,53083,0
+NFLT.US,D,20251024,000000,23.159867,23.159867,23.0714,23.115,22243,0
+NFLT.US,D,20251027,000000,23.2549,23.2583,23.0512,23.22,86154,0
+NFLT.US,D,20251028,000000,23.1798,23.2428,23.1,23.185,35267,0
+NFLT.US,D,20251029,000000,23.2344,23.35,23.12,23.12,57461,0
+NFLT.US,D,20251030,000000,23.18,23.2,23,23.12,34733,0
+NFLT.US,D,20251031,000000,23.1389,23.23,22.96,23.08,30054,0
+NFLT.US,D,20251103,000000,23.098,23.14,23.05,23.095,74871,0
+NFLT.US,D,20251104,000000,23.0847,23.1786,23.04,23.125,50889,0
+NFLT.US,D,20251105,000000,23.122518,23.15,23.01,23.02,28491,0
+NFLT.US,D,20251106,000000,23.12,23.21,23.0606,23.125,47236,0
+NFLT.US,D,20251107,000000,22.9601,23.34,22.9601,23.18,34106,0
+NFLT.US,D,20251110,000000,23.075,23.21,22.95,23.21,43415,0
+NFLT.US,D,20251111,000000,22.95,23.21,22.95,23.09,55413,0
+NFLT.US,D,20251112,000000,22.9001,23.2119,22.9001,23.13,37303,0
+NFLT.US,D,20251113,000000,23.11,23.19,23.07,23.15,96994,0
+NFLT.US,D,20251114,000000,23.08,23.1275,23.04,23.07,54303,0
+NFLT.US,D,20251117,000000,23.08,23.0899,23.0535,23.068,31928,0
+NFLT.US,D,20251118,000000,23.082,23.26,23.053,23.08,43344,0
+NFLT.US,D,20251119,000000,23.12,23.129,23.05,23.06,45780,0
+NFLT.US,D,20251120,000000,23.009,23.1,22.93,22.995,36681,0
+NFLT.US,D,20251121,000000,23.0082,23.0477,22.94,22.986,26767,0
+NFLT.US,D,20251124,000000,22.947,23.1094,22.93,23.03,60074,0
+NFLT.US,D,20251125,000000,23.12,23.22,22.9506,23.04,91741,0
+NFLT.US,D,20251126,000000,23.13,23.18,22.93,23.12,65927,0
+NFLT.US,D,20251128,000000,23.0924,23.25,23.0227,23.14,26431,0
+NFLT.US,D,20251201,000000,23.065,23.11,23.02,23.04,41908,0
+NFLT.US,D,20251202,000000,23.1,23.15,23.01,23.095,45019,0
+NFLT.US,D,20251203,000000,23.04,23.18,22.98,23.17,76142,0
+NFLT.US,D,20251204,000000,23.11,23.22,23.042,23.21,66845,0
+NFLT.US,D,20251205,000000,23.123,23.24,22.97,23.14,90902,0
+NFLT.US,D,20251208,000000,23.1487,23.1488,23.01,23.08,62621,0
+NFLT.US,D,20251209,000000,23.1728,23.28,22.94,23.058,75948,0
+NFLT.US,D,20251210,000000,23.0337,23.17,22.9401,23.1,63988,0
+NFLT.US,D,20251211,000000,23.11,23.16,23.0701,23.13,41561,0
+NFLT.US,D,20251212,000000,23.13,23.24,23.07,23.08,49579,0
+NFLT.US,D,20251215,000000,23.15,23.1699,23.08,23.13,49512,0
+NFLT.US,D,20251216,000000,23.09,23.22,23.051,23.1,66549,0
+NFLT.US,D,20251217,000000,23.2,23.2196,23.04,23.09,62430,0
+NFLT.US,D,20251218,000000,23.2118,23.2599,23.0301,23.14,45538,0
+NFLT.US,D,20251219,000000,23.2099,23.22,23.11,23.11,56230,0
+NFLT.US,D,20251222,000000,23.0599,23.0599,22.9485,23.05,121195,0
+NFLT.US,D,20251223,000000,23.07,23.09,22.9,23.055,106816,0
+NFLT.US,D,20251224,000000,23.1,23.17,23.032,23.12,81667,0
+NFLT.US,D,20251226,000000,23.13,23.15,23.025,23.05,51077,0
+NFLT.US,D,20251229,000000,23.0335,23.16,23.0335,23.07,50762,0
+NFLT.US,D,20251230,000000,23.15,23.15,23.05,23.095,37783,0
+NFLT.US,D,20251231,000000,23.035,23.15,23.03,23.04,67603,0
+NFLT.US,D,20260102,000000,23.15,23.19,23.03,23.07,80405,0
+NFLT.US,D,20260105,000000,23.03,23.19,23.03,23.06,78704,0
+NFLT.US,D,20260106,000000,23.112038,23.18,23.09,23.11,32247,0
+NFLT.US,D,20260107,000000,23.1199,23.14,23.06,23.12,155953,0
+NFLT.US,D,20260108,000000,23.0677,23.14,22.95,23.14,59984,0
+NFLT.US,D,20260109,000000,23.12,23.15,23.0187,23.12,142109,0
+NFLT.US,D,20260112,000000,23.1,23.1399,23.08,23.09,56892,0
+NFLT.US,D,20260113,000000,23.11,23.13,23.0804,23.1,30151,0
+NFLT.US,D,20260114,000000,23.18,23.18,23.1,23.114,67369,0
+NFLT.US,D,20260115,000000,23.18,23.22,23.13,23.18,60384,0
+NFLT.US,D,20260116,000000,23.13,23.15,23.11,23.14,79233,0
+NFLT.US,D,20260120,000000,23.0164,23.0656,22.9,23.02,62515,0
+NFLT.US,D,20260121,000000,22.98,23.06,22.97,23.045,354597,0
+NFLT.US,D,20260122,000000,23.01,23.08,22.94,23.075,64455,0
+NFLT.US,D,20260123,000000,23.03,23.23,23.03,23.105,73550,0
+NFLT.US,D,20260126,000000,23.11,23.15,23.08,23.14,40338,0
+NFLT.US,D,20260127,000000,23.11,23.13,23.08,23.115,78160,0
+NFLT.US,D,20260128,000000,23.1,23.22,23.08,23.14,103718,0
+NFLT.US,D,20260129,000000,23.11,23.17,23.085,23.15,138057,0
+NFLT.US,D,20260130,000000,23.05,23.16,22.96,23.15,78446,0
+NFLT.US,D,20260202,000000,23.15,23.15,23.0475,23.11,73112,0
+NFLT.US,D,20260203,000000,23.105,23.188,23.035,23.155,45980,0
+NFLT.US,D,20260204,000000,23.09,23.11,23.0804,23.11,135771,0
+NFLT.US,D,20260205,000000,23.13,23.13,23.0932,23.1,98244,0
+NFLT.US,D,20260206,000000,23.105,23.18,23.1,23.173,53481,0
+NFLT.US,D,20260209,000000,23.05,23.19,23.05,23.175,76194,0
+NFLT.US,D,20260210,000000,23.205,23.23,23.2035,23.22,49477,0
+NFLT.US,D,20260211,000000,23.205,23.23,23.19,23.205,63764,0
+NFLT.US,D,20260212,000000,23.22,23.34,23.2177,23.28,157516,0
+NFLT.US,D,20260213,000000,23.3,23.3,23.27,23.3,51004,0
+NFLT.US,D,20260217,000000,23.32,23.34,23.21,23.295,166746,0
+NFLT.US,D,20260218,000000,23.28,23.3,23.27,23.297,95323,0
diff --git a/daily/us/nyse etfs/1/norw.us.txt b/daily/us/nyse etfs/1/norw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..32536a368218c835c86cdeeed7df4fdd6d586145
--- /dev/null
+++ b/daily/us/nyse etfs/1/norw.us.txt	
@@ -0,0 +1,4137 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NORW.US,D,20090819,000000,10.8867,11.1159,10.8642,11.0424,9715.3911246865,0
+NORW.US,D,20090820,000000,11.1815,11.303,11.1521,11.2442,14667.534787821,0
+NORW.US,D,20090821,000000,11.4283,11.9611,11.4283,11.9611,36883.770215139,0
+NORW.US,D,20090824,000000,11.9533,11.9533,11.4871,11.5693,22806.408424698,0
+NORW.US,D,20090825,000000,11.7819,11.8583,11.7251,11.7251,11983.166604238,0
+NORW.US,D,20090826,000000,11.6741,11.6741,11.4871,11.6428,14097.783001424,0
+NORW.US,D,20090827,000000,11.5468,11.7682,11.4283,11.6428,9153.8078226815,0
+NORW.US,D,20090828,000000,11.9533,11.9924,10.5175,11.6741,41304.962392742,0
+NORW.US,D,20090831,000000,11.5537,11.6291,11.063,11.6291,10273.911245044,0
+NORW.US,D,20090901,000000,11.4871,11.4871,11.1159,11.1159,5734.2760437456,0
+NORW.US,D,20090902,000000,11.1159,11.1463,10.7173,11.1463,3344.9943588516,0
+NORW.US,D,20090903,000000,11.2883,11.2883,11.1463,11.1463,1482.5799172932,0
+NORW.US,D,20090904,000000,11.1982,11.6213,11.1982,11.6213,8865.8687478353,0
+NORW.US,D,20090908,000000,12.015,12.015,11.7995,11.7995,4127.1267394622,0
+NORW.US,D,20090909,000000,11.9317,12.0874,11.9317,12.0874,5126.7450170311,0
+NORW.US,D,20090910,000000,11.916,12.0639,11.916,12.0071,2165.6694246411,0
+NORW.US,D,20090911,000000,12.2569,12.2569,11.9993,12.0512,3172.4351260537,0
+NORW.US,D,20090914,000000,12.0296,12.0874,11.9239,12.015,8400.2651374457,0
+NORW.US,D,20090915,000000,11.9993,12.1031,11.7995,12.1031,3196.9405792321,0
+NORW.US,D,20090916,000000,12.1922,12.2285,12.1922,12.2285,1026.1658518455,0
+NORW.US,D,20090917,000000,12.2285,12.3097,12.2285,12.2951,6073.2681460468,0
+NORW.US,D,20090918,000000,12.4126,12.4126,12.2657,12.3548,5259.4828884141,0
+NORW.US,D,20090921,000000,12.2569,12.2882,12.0874,12.2353,2535.2933434153,0
+NORW.US,D,20090922,000000,12.4664,12.4958,12.4126,12.4958,2005.3629184324,0
+NORW.US,D,20090923,000000,12.4439,12.489,12.3029,12.3548,2657.8206093073,0
+NORW.US,D,20090924,000000,12.3097,12.3097,11.8583,12.0071,28263.977059637,0
+NORW.US,D,20090925,000000,12.0512,12.0943,11.8583,11.9924,15822.354268854,0
+NORW.US,D,20090928,000000,12.0208,12.1531,11.9846,12.1168,13776.148928457,0
+NORW.US,D,20090929,000000,12.0806,12.0806,11.7251,11.9092,11826.944340225,0
+NORW.US,D,20090930,000000,12.0512,12.0943,11.8583,12.0296,2430.124106858,0
+NORW.US,D,20091001,000000,11.9317,11.9317,11.634,11.634,26217.771719241,0
+NORW.US,D,20091002,000000,11.1521,11.5605,11.1521,11.5027,17116.037984563,0
+NORW.US,D,20091005,000000,11.3382,11.7682,11.3225,11.7682,11883.102670426,0
+NORW.US,D,20091006,000000,11.9317,12.0434,11.9317,12.0434,15398.614140977,0
+NORW.US,D,20091007,000000,11.8974,11.8974,11.4714,11.8436,7462.9315533719,0
+NORW.US,D,20091008,000000,11.9386,12.0434,11.8583,11.8583,7934.6615270561,0
+NORW.US,D,20091009,000000,11.9748,12.0806,11.9748,11.9748,4057.6946221234,0
+NORW.US,D,20091012,000000,12.1531,12.2059,12.1168,12.2059,3373.5840542264,0
+NORW.US,D,20091013,000000,12.1031,12.2285,12.0806,12.2285,9527.5159836521,0
+NORW.US,D,20091014,000000,12.3842,12.4664,12.2059,12.4351,4350.7389997151,0
+NORW.US,D,20091015,000000,12.4439,12.4439,12.3097,12.4047,3117.2978564023,0
+NORW.US,D,20091016,000000,12.4126,12.4126,12.0874,12.346,4047.4840166324,0
+NORW.US,D,20091019,000000,12.4126,12.5389,12.4126,12.4498,4629.4885296194,0
+NORW.US,D,20091020,000000,12.4733,12.5605,12.4733,12.5154,3268.4148176691,0
+NORW.US,D,20091021,000000,12.489,12.5996,12.489,12.5996,1704.1500564479,0
+NORW.US,D,20091022,000000,12.4733,12.5693,12.2285,12.3029,4855.1429109705,0
+NORW.US,D,20091023,000000,12.5918,12.6055,12.2412,12.3607,3743.2079730006,0
+NORW.US,D,20091026,000000,12.5086,12.5086,12.1991,12.1991,437.0139150148,0
+NORW.US,D,20091027,000000,12.2412,12.25,11.9023,12.0296,10239.195186375,0
+NORW.US,D,20091028,000000,11.9993,12.0512,11.8054,11.8054,8778.0575406127,0
+NORW.US,D,20091029,000000,12.0581,12.2569,11.8132,12.2059,12117.946596719,0
+NORW.US,D,20091030,000000,12.1677,12.1844,11.9464,11.9464,6091.6472359306,0
+NORW.US,D,20091102,000000,11.8661,12.0071,11.8054,11.9709,1482.5799172932,0
+NORW.US,D,20091103,000000,11.7535,11.7995,11.4802,11.777,5086.9236556162,0
+NORW.US,D,20091104,000000,11.9846,12.0208,11.9846,12.0071,1081.3031214969,0
+NORW.US,D,20091105,000000,12.0296,12.2059,12.0296,12.1844,4025.0206845522,0
+NORW.US,D,20091106,000000,12.109,12.1168,11.6741,12.1168,1891.0041369332,0
+NORW.US,D,20091109,000000,12.4958,12.6741,12.4811,12.6359,10738.493794885,0
+NORW.US,D,20091110,000000,12.5037,12.5771,12.5037,12.5771,1349.8420459102,0
+NORW.US,D,20091111,000000,12.7847,12.7847,12.7397,12.7847,4236.3802182159,0
+NORW.US,D,20091112,000000,12.5996,12.5996,12.5477,12.5477,3776.9029711209,0
+NORW.US,D,20091113,000000,12.5918,12.6516,12.584,12.6516,6339.7649493619,0
+NORW.US,D,20091116,000000,12.8758,12.8758,12.628,12.7456,5047.1022942013,0
+NORW.US,D,20091117,000000,12.724,12.724,12.6134,12.6966,2229.9962392344,0
+NORW.US,D,20091118,000000,12.7701,12.7847,12.7025,12.7172,2227.9541181362,0
+NORW.US,D,20091119,000000,12.5996,12.5996,12.346,12.4439,2698.6630312713,0
+NORW.US,D,20091120,000000,12.4439,12.5477,12.4439,12.5477,4994.0071456481,0
+NORW.US,D,20091123,000000,12.7985,12.7985,12.7093,12.7093,405.3610379927,0
+NORW.US,D,20091124,000000,12.724,12.724,12.5477,12.5605,3933.1252351332,0
+NORW.US,D,20091125,000000,12.7025,12.7093,12.6878,12.6966,777.0270778651,0
+NORW.US,D,20091127,000000,12.3401,12.4126,12.0365,12.0365,6510.2820610616,0
+NORW.US,D,20091130,000000,12.0718,12.3323,12.0365,12.2725,7392.478375484,0
+NORW.US,D,20091201,000000,12.5605,12.5693,12.1677,12.5037,3804.4716059466,0
+NORW.US,D,20091202,000000,12.4664,12.5086,12.4664,12.5037,3172.4351260537,0
+NORW.US,D,20091203,000000,12.6584,12.7093,12.4273,12.6359,4785.7107936317,0
+NORW.US,D,20091204,000000,12.4664,12.6359,12.2569,12.4126,4394.6446033264,0
+NORW.US,D,20091207,000000,12.392,12.392,12.2804,12.2882,945.5020684666,0
+NORW.US,D,20091208,000000,12.2804,12.2951,12.2353,12.2353,3776.9029711209,0
+NORW.US,D,20091209,000000,12.0806,12.1531,11.8583,11.9709,7353.6780746182,0
+NORW.US,D,20091210,000000,12.1168,12.1844,12.0071,12.1844,2943.7175630553,0
+NORW.US,D,20091211,000000,12.0718,12.25,11.8583,12.25,4286.4121851218,0
+NORW.US,D,20091214,000000,12.25,12.25,12.25,12.25,270.5810455115,0
+NORW.US,D,20091215,000000,12.1922,12.1922,12.015,12.1305,1737.8450545682,0
+NORW.US,D,20091216,000000,12.2882,12.3029,12.1393,12.3029,2430.124106858,0
+NORW.US,D,20091217,000000,12.1031,12.1031,11.7819,11.9611,2996.8127116085,0
+NORW.US,D,20091218,000000,11.916,11.916,11.3607,11.634,15625.289582877,0
+NORW.US,D,20091221,000000,11.6888,11.9993,11.6888,11.9924,2562.861978241,0
+NORW.US,D,20091222,000000,12.0071,12.0071,11.7319,11.8583,5165.5453178969,0
+NORW.US,D,20091223,000000,12.0365,12.109,11.822,12.109,2835.4851448507,0
+NORW.US,D,20091224,000000,12.0806,12.0806,11.5693,11.8886,6931.9800678399,0
+NORW.US,D,20091228,000000,12.1531,12.2196,11.916,11.916,2826.2955999088,0
+NORW.US,D,20091229,000000,12.2569,12.2569,12.2285,12.2285,852.5855584985,0
+NORW.US,D,20091230,000000,12.1922,12.1922,12.1677,12.1844,810.7220759854,0
+NORW.US,D,20091231,000000,12.3235,12.3235,11.8583,11.8661,41164.056036966,0
+NORW.US,D,20100104,000000,12.2951,12.6741,12.2882,12.392,19175.517112098,0
+NORW.US,D,20100105,000000,12.5771,12.6741,12.2353,12.2353,15141.306882604,0
+NORW.US,D,20100106,000000,12.4439,12.5242,12.2353,12.5242,3321.5099662223,0
+NORW.US,D,20100107,000000,12.5086,12.6055,12.015,12.6055,19066.263633344,0
+NORW.US,D,20100108,000000,12.5996,12.7397,12.5996,12.6741,3498.1534412166,0
+NORW.US,D,20100111,000000,12.917,12.917,12.7916,12.866,6654.2515984847,0
+NORW.US,D,20100112,000000,12.7093,12.8298,12.584,12.7779,9939.0033849394,0
+NORW.US,D,20100113,000000,12.7172,12.7701,12.6741,12.7701,4167.9691614262,0
+NORW.US,D,20100114,000000,12.9698,12.9698,12.6055,12.6055,2083.9845807131,0
+NORW.US,D,20100115,000000,12.6437,12.7456,12.5771,12.5771,5225.7878902938,0
+NORW.US,D,20100119,000000,12.5771,12.7025,12.5771,12.6134,9715.3911246865,0
+NORW.US,D,20100120,000000,12.3323,12.4214,12.2412,12.3029,10683.356525233,0
+NORW.US,D,20100121,000000,12.3029,12.3029,11.6888,11.822,20877.625047448,0
+NORW.US,D,20100122,000000,11.9709,12.2285,11.7456,11.8436,206787.22452483,0
+NORW.US,D,20100125,000000,11.8818,12.0512,11.5096,11.8054,20210.872508885,0
+NORW.US,D,20100126,000000,11.7995,12.015,11.7995,11.916,7113.7288455797,0
+NORW.US,D,20100127,000000,11.9533,11.9533,11.4058,11.777,9119.0917640121,0
+NORW.US,D,20100128,000000,11.9993,11.9993,11.634,11.8132,3184.6878526429,0
+NORW.US,D,20100129,000000,11.9317,11.9846,11.8583,11.8583,95974.586312655,0
+NORW.US,D,20100201,000000,12.0639,12.1628,12.0639,12.1305,1545.8856713374,0
+NORW.US,D,20100202,000000,12.3323,12.3323,12.1393,12.2657,6919.7273412507,0
+NORW.US,D,20100203,000000,12.3029,12.3029,12.1756,12.2059,27011.135765891,0
+NORW.US,D,20100204,000000,11.9464,11.9709,11.5096,11.5537,7205.6242949987,0
+NORW.US,D,20100205,000000,11.4949,11.5243,11.1521,11.3382,10365.806694463,0
+NORW.US,D,20100208,000000,11.303,11.4802,10.9396,11.4058,10984.569387218,0
+NORW.US,D,20100209,000000,11.5321,11.8818,11.4871,11.8279,15513.993983025,0
+NORW.US,D,20100210,000000,11.4871,11.584,11.4871,11.5321,4533.508838004,0
+NORW.US,D,20100211,000000,11.5537,11.8054,11.5165,11.7035,6160.0582927203,0
+NORW.US,D,20100212,000000,11.6124,11.6124,11.4126,11.584,1756.224144452,0
+NORW.US,D,20100216,000000,11.4499,11.9464,11.4126,11.9464,16426.822113921,0
+NORW.US,D,20100217,000000,11.8524,11.9317,11.5468,11.822,8495.223768512,0
+NORW.US,D,20100218,000000,11.7251,11.8661,11.6213,11.8436,5370.778488266,0
+NORW.US,D,20100219,000000,11.6653,11.8054,11.5243,11.6967,6686.9255360559,0
+NORW.US,D,20100222,000000,11.9709,11.9709,11.9092,11.9239,3000.8969538049,0
+NORW.US,D,20100223,000000,11.7907,11.8974,11.7251,11.8583,7692.6701769194,0
+NORW.US,D,20100224,000000,11.8348,11.8348,11.7182,11.777,3843.2719068124,0
+NORW.US,D,20100225,000000,11.5537,11.6213,11.5468,11.6213,1216.0831139781,0
+NORW.US,D,20100226,000000,11.7995,11.8436,11.5605,11.6741,4345.6336969696,0
+NORW.US,D,20100301,000000,11.8974,11.8974,11.634,11.7907,2024.7630688653,0
+NORW.US,D,20100302,000000,12.0639,12.0718,11.8661,12.0434,6746.1470479037,0
+NORW.US,D,20100303,000000,12.2882,12.2882,12.0434,12.25,11887.186912622,0
+NORW.US,D,20100304,000000,12.25,12.3029,12.1922,12.3029,3282.7096653565,0
+NORW.US,D,20100305,000000,12.3029,12.584,12.3029,12.5477,2969.2440767828,0
+NORW.US,D,20100308,000000,12.4047,12.5477,12.3695,12.5086,3742.1869124515,0
+NORW.US,D,20100309,000000,12.392,12.4273,12.2804,12.4273,3008.0443776486,0
+NORW.US,D,20100310,000000,12.5242,12.5996,12.5242,12.5996,2024.7630688653,0
+NORW.US,D,20100311,000000,12.4273,12.5536,12.3029,12.5536,10519.986837377,0
+NORW.US,D,20100312,000000,12.6653,12.8357,12.6653,12.8131,5350.357277284,0
+NORW.US,D,20100315,000000,12.7985,12.7985,12.5996,12.5996,4968.4806319206,0
+NORW.US,D,20100316,000000,12.821,12.821,12.584,12.584,2826.2955999088,0
+NORW.US,D,20100317,000000,12.8357,12.963,12.6653,12.7319,17052.732230519,0
+NORW.US,D,20100318,000000,12.7847,12.7847,12.6359,12.6359,6410.2181272498,0
+NORW.US,D,20100319,000000,12.6741,12.7172,12.6222,12.6516,945.5020684666,0
+NORW.US,D,20100322,000000,12.5996,12.6437,12.25,12.6437,1952.2677698792,0
+NORW.US,D,20100323,000000,12.6819,12.6819,12.6819,12.6819,270.5810455115,0
+NORW.US,D,20100324,000000,12.4958,12.6055,12.4958,12.5693,860.7540428913,0
+NORW.US,D,20100325,000000,12.6055,12.7456,12.5996,12.7456,21740.421211437,0
+NORW.US,D,20100326,000000,12.5477,12.5771,12.1531,12.4958,20105.703272328,0
+NORW.US,D,20100329,000000,12.5996,12.6134,12.5477,12.5477,2622.0834900888,0
+NORW.US,D,20100330,000000,12.6359,12.6359,12.5771,12.628,23692.688981316,0
+NORW.US,D,20100331,000000,12.7319,12.7319,12.7319,12.7319,945.5020684666,0
+NORW.US,D,20100401,000000,12.8758,12.9698,12.8758,12.9698,6170.2688982113,0
+NORW.US,D,20100405,000000,12.9698,13.1021,12.9698,13.1021,26049.296728639,0
+NORW.US,D,20100406,000000,13.0453,13.1168,12.7916,12.8886,12632.561113465,0
+NORW.US,D,20100407,000000,13.0864,13.0864,12.9463,13.0286,6544.998119731,0
+NORW.US,D,20100408,000000,12.9463,13.0071,12.8298,13.0071,7872.376833561,0
+NORW.US,D,20100409,000000,13.0453,13.059,12.9767,13.0139,5298.2831892799,0
+NORW.US,D,20100412,000000,13.3175,13.3175,12.9033,13.2372,10551.639714399,0
+NORW.US,D,20100413,000000,13.1236,13.1618,12.9992,13.1618,5626.043625541,0
+NORW.US,D,20100414,000000,13.154,13.3175,13.1305,13.2735,3050.9289207108,0
+NORW.US,D,20100415,000000,13.3028,13.3097,13.3028,13.3028,2024.7630688653,0
+NORW.US,D,20100416,000000,13.154,13.154,13.0511,13.1461,1475.4324934495,0
+NORW.US,D,20100419,000000,12.963,13.0139,12.963,13.0139,706.5738999772,0
+NORW.US,D,20100420,000000,13.1461,13.4723,13.1461,13.3763,8797.4576910456,0
+NORW.US,D,20100421,000000,13.2793,13.3097,13.154,13.1755,2917.1699887787,0
+NORW.US,D,20100422,000000,13.0071,13.0071,12.8758,12.9542,4305.8123355547,0
+NORW.US,D,20100423,000000,12.7397,13.3479,12.7397,13.2284,3562.4802558099,0
+NORW.US,D,20100426,000000,13.3763,13.3763,13.2059,13.2059,5721.0022566073,0
+NORW.US,D,20100427,000000,12.9395,13.0746,12.6055,12.6134,28195.566002847,0
+NORW.US,D,20100428,000000,12.7025,12.7554,12.3029,12.4958,18350.500188425,0
+NORW.US,D,20100429,000000,12.821,13.0071,12.7701,12.8944,188760.40053047,0
+NORW.US,D,20100430,000000,13.1305,13.1696,12.8944,12.8944,3373.5840542264,0
+NORW.US,D,20100503,000000,12.8944,12.9914,12.866,12.866,3065.2237683982,0
+NORW.US,D,20100504,000000,12.7916,12.7916,12.2285,12.628,25213.048138926,0
+NORW.US,D,20100505,000000,12.0639,12.1393,11.9924,11.9924,3473.6479880382,0
+NORW.US,D,20100506,000000,11.7398,11.7398,10.4489,11.1893,69665.940204544,0
+NORW.US,D,20100507,000000,11.2716,11.3157,10.827,11.063,24478.905604123,0
+NORW.US,D,20100510,000000,12.0943,12.1531,11.8583,11.8974,3116.2767958532,0
+NORW.US,D,20100511,000000,11.8348,11.9464,11.8279,11.9464,4882.7115457962,0
+NORW.US,D,20100512,000000,12.3235,12.3235,12.1531,12.2059,4587.6250471063,0
+NORW.US,D,20100513,000000,12.1677,12.25,11.8436,11.8524,7073.9074841648,0
+NORW.US,D,20100514,000000,11.7819,11.7819,11.4802,11.5909,1608.1703648325,0
+NORW.US,D,20100517,000000,11.8583,11.8583,11.3833,11.7398,11384.825122465,0
+NORW.US,D,20100518,000000,11.8583,11.8583,11.3676,11.3676,4413.0236932102,0
+NORW.US,D,20100519,000000,11.3382,11.4283,11.1463,11.2481,6232.5535917064,0
+NORW.US,D,20100520,000000,11.0131,11.5468,10.7976,11.0189,28811.265513955,0
+NORW.US,D,20100521,000000,10.9298,11.5027,10.8799,11.1893,11668.679955115,0
+NORW.US,D,20100524,000000,10.8955,11.2638,10.8593,11.1012,19312.339225677,0
+NORW.US,D,20100525,000000,10.6115,10.9298,10.3765,10.9298,14306.07935344,0
+NORW.US,D,20100526,000000,10.9896,11.2579,10.8054,10.8426,17068.048138756,0
+NORW.US,D,20100527,000000,11.1081,11.4587,11.1081,11.4587,5451.4422716449,0
+NORW.US,D,20100528,000000,11.2883,11.3108,11.1306,11.3108,2430.124106858,0
+NORW.US,D,20100601,000000,11.1893,11.4126,11.0424,11.3607,9749.0861228068,0
+NORW.US,D,20100602,000000,11.0718,11.4058,11.0424,11.2804,36370.176758942,0
+NORW.US,D,20100603,000000,11.4283,11.5997,11.3754,11.539,28606.032343586,0
+NORW.US,D,20100604,000000,11.2638,11.2638,10.8867,11.0336,4758.142158806,0
+NORW.US,D,20100607,000000,11.1012,11.1012,10.7604,10.8515,11901.48176031,0
+NORW.US,D,20100608,000000,10.6781,10.8426,10.6203,10.7604,1526.4855209045,0
+NORW.US,D,20100609,000000,11.0052,11.0924,10.9974,11.0424,3605.3647988721,0
+NORW.US,D,20100610,000000,11.5321,11.5321,11.3754,11.3833,4607.0251975392,0
+NORW.US,D,20100611,000000,11.4714,11.5096,11.4646,11.5027,10251.447912964,0
+NORW.US,D,20100614,000000,11.5909,11.7995,11.5909,11.6506,10994.779992709,0
+NORW.US,D,20100615,000000,11.822,12.1628,11.822,12.1531,19678.899962804,0
+NORW.US,D,20100616,000000,11.7995,11.9993,11.6428,11.9748,17823.63294509,0
+NORW.US,D,20100617,000000,11.9748,12.0365,11.8279,12.0365,3368.4787514809,0
+NORW.US,D,20100618,000000,12.0296,12.1756,12.0296,12.1227,9509.1368937683,0
+NORW.US,D,20100621,000000,12.3156,12.3235,12.0434,12.0434,17342.713426463,0
+NORW.US,D,20100622,000000,12.0434,12.1227,11.8054,11.9317,16276.726213203,0
+NORW.US,D,20100623,000000,11.7819,11.9709,11.7819,11.9317,3994.3888680792,0
+NORW.US,D,20100624,000000,11.8054,11.8054,11.4949,11.4949,2101.3426100478,0
+NORW.US,D,20100625,000000,11.5693,11.7251,11.4949,11.6124,2566.9462204374,0
+NORW.US,D,20100628,000000,11.6124,11.7535,11.6124,11.7251,2199.3644227614,0
+NORW.US,D,20100629,000000,11.2481,11.2579,11.2364,11.2364,3325.5942084187,0
+NORW.US,D,20100630,000000,11.3108,11.3108,11.1384,11.1384,2281.0492666894,0
+NORW.US,D,20100701,000000,11.2716,11.3607,10.9758,11.063,4114.874012873,0
+NORW.US,D,20100702,000000,11.4058,11.4058,11.1521,11.1521,2253.4806318637,0
+NORW.US,D,20100706,000000,11.6741,11.8279,11.539,11.539,8168.4843928,0
+NORW.US,D,20100707,000000,11.8279,12.0943,11.8279,12.0943,5568.8642347914,0
+NORW.US,D,20100708,000000,12.0581,12.0581,11.822,12.0208,2159.5430613465,0
+NORW.US,D,20100709,000000,12.0208,12.2138,12.0208,12.1756,5201.2824371154,0
+NORW.US,D,20100712,000000,12.0208,12.109,11.8661,11.8661,19418.529522784,0
+NORW.US,D,20100713,000000,12.2882,12.5086,12.1844,12.3842,19550.246333618,0
+NORW.US,D,20100714,000000,12.3548,12.6134,12.3548,12.3989,14009.971794201,0
+NORW.US,D,20100715,000000,12.5242,12.5477,12.3156,12.4733,3869.819481089,0
+NORW.US,D,20100716,000000,12.5477,12.5605,12.1168,12.2412,13278.892441046,0
+NORW.US,D,20100719,000000,12.3763,12.3763,12.0874,12.3695,3632.9334336978,0
+NORW.US,D,20100720,000000,12.1031,12.1168,11.9092,12.1168,21182.922151629,0
+NORW.US,D,20100721,000000,12.3607,12.3607,12.0943,12.2285,3265.3516360218,0
+NORW.US,D,20100722,000000,12.5605,12.6741,12.4958,12.5154,5059.3550207905,0
+NORW.US,D,20100723,000000,12.5996,12.6741,12.4351,12.6741,33226.331328263,0
+NORW.US,D,20100726,000000,12.9326,12.9326,12.6222,12.7172,9400.9044755637,0
+NORW.US,D,20100727,000000,12.7456,12.7456,12.6653,12.6653,2774.2215119047,0
+NORW.US,D,20100728,000000,12.6878,12.7847,12.5086,12.6222,4054.6314404761,0
+NORW.US,D,20100729,000000,12.8357,12.9101,12.7025,12.8357,8410.4757429367,0
+NORW.US,D,20100730,000000,12.5154,12.8063,12.5154,12.7093,19445.07709706,0
+NORW.US,D,20100802,000000,13.0511,13.1168,12.9698,13.0384,8974.1011660399,0
+NORW.US,D,20100803,000000,13.2431,13.3841,13.2431,13.3636,56338.036857142,0
+NORW.US,D,20100804,000000,13.3097,13.3097,13.0511,13.2147,2825.2745393597,0
+NORW.US,D,20100805,000000,13.2147,13.2372,12.9767,13.059,6772.6946221803,0
+NORW.US,D,20100806,000000,13.3097,13.3401,13.1403,13.2656,86111.141408348,0
+NORW.US,D,20100809,000000,13.3538,13.8229,13.1931,13.3097,19807.553591991,0
+NORW.US,D,20100810,000000,13.1089,13.1461,12.9326,13.1461,13394.272283094,0
+NORW.US,D,20100811,000000,12.6437,12.7701,12.1393,12.3763,26659.890937001,0
+NORW.US,D,20100812,000000,12.2353,12.3548,12.1031,12.3235,107947.5423114,0
+NORW.US,D,20100813,000000,12.1756,12.3029,12.1756,12.2569,3890.240692071,0
+NORW.US,D,20100816,000000,12.2725,12.4214,12.2412,12.4047,7240.3403536681,0
+NORW.US,D,20100817,000000,12.5996,12.6819,12.5996,12.5996,5772.0552840623,0
+NORW.US,D,20100818,000000,12.5693,12.6134,12.5477,12.5605,6338.7438888128,0
+NORW.US,D,20100819,000000,12.5536,12.5771,12.2285,12.3548,21002.194434438,0
+NORW.US,D,20100820,000000,12.1531,12.1531,11.9611,12.0639,33590.849944292,0
+NORW.US,D,20100823,000000,12.0806,12.1452,12.0071,12.1393,4837.7848816358,0
+NORW.US,D,20100824,000000,11.9317,11.9317,11.6741,11.7603,15166.833396331,0
+NORW.US,D,20100825,000000,11.4871,11.7603,11.4871,11.6741,12537.602482399,0
+NORW.US,D,20100826,000000,11.822,11.8524,11.7182,11.777,12055.661903224,0
+NORW.US,D,20100827,000000,11.9386,12.0434,11.9386,12.0071,3244.9304250398,0
+NORW.US,D,20100830,000000,11.8348,11.8348,11.7819,11.7819,4154.6953742879,0
+NORW.US,D,20100831,000000,11.7182,11.9846,11.7182,11.9239,4092.4106807928,0
+NORW.US,D,20100901,000000,12.4273,12.5321,12.3235,12.5154,2021.699887218,0
+NORW.US,D,20100902,000000,12.3842,12.5321,12.3842,12.5154,2835.4851448507,0
+NORW.US,D,20100903,000000,12.5996,12.6359,12.5477,12.6134,4011.7468974139,0
+NORW.US,D,20100907,000000,12.5321,12.5321,12.3607,12.4273,5018.5125988265,0
+NORW.US,D,20100908,000000,12.5037,12.6516,12.5037,12.6222,1585.7070327523,0
+NORW.US,D,20100909,000000,12.8131,12.8131,12.6966,12.6966,838.2907108111,0
+NORW.US,D,20100910,000000,12.7779,12.8445,12.7701,12.7701,1663.3076344839,0
+NORW.US,D,20100913,000000,13.0139,13.1618,13.0139,13.1618,41608.217375825,0
+NORW.US,D,20100914,000000,13.0864,13.2872,13.0071,13.2735,9165.0394887216,0
+NORW.US,D,20100915,000000,13.1461,13.2147,13.1236,13.1931,10133.004889268,0
+NORW.US,D,20100916,000000,13.2284,13.2284,13.1236,13.1696,1457.0534035657,0
+NORW.US,D,20100917,000000,13.1696,13.2372,13.154,13.2147,3116.2767958532,0
+NORW.US,D,20100920,000000,13.2431,13.4811,13.1931,13.4811,17809.338097402,0
+NORW.US,D,20100921,000000,13.4958,13.5829,13.3978,13.5261,16396.190297448,0
+NORW.US,D,20100922,000000,13.6525,13.674,13.6064,13.6368,7104.5393006378,0
+NORW.US,D,20100923,000000,13.3636,13.436,13.2872,13.2872,9859.3606621096,0
+NORW.US,D,20100924,000000,13.674,13.7847,13.674,13.7093,11254.12937218,0
+NORW.US,D,20100927,000000,13.7622,13.7622,13.6368,13.6652,20138.377209899,0
+NORW.US,D,20100928,000000,13.5996,13.866,13.5996,13.866,5852.7190674412,0
+NORW.US,D,20100929,000000,13.8572,13.9414,13.7161,13.8885,10210.605491,0
+NORW.US,D,20100930,000000,13.8366,14.0746,13.7338,13.8532,9579.5900716562,0
+NORW.US,D,20101001,000000,13.9257,13.9923,13.9032,13.9688,15286.297480576,0
+NORW.US,D,20101004,000000,13.7622,13.8141,13.5682,13.6652,9332.493418774,0
+NORW.US,D,20101005,000000,13.9855,14.104,13.8885,14.104,13726.116961551,0
+NORW.US,D,20101006,000000,14.1324,14.1764,14.0148,14.1324,10579.208349225,0
+NORW.US,D,20101007,000000,14.2969,14.2969,13.9776,14.1471,17297.786762303,0
+NORW.US,D,20101008,000000,14.0805,14.2283,14.0511,14.2283,56620.870629242,0
+NORW.US,D,20101011,000000,14.2871,14.3175,14.1843,14.2372,18439.332456197,0
+NORW.US,D,20101012,000000,14.1471,14.1617,14.0805,14.0805,1272.2414441786,0
+NORW.US,D,20101013,000000,14.3478,14.5398,14.3478,14.5035,6244.8063182956,0
+NORW.US,D,20101014,000000,14.5466,14.5466,14.4428,14.4967,5570.9063558896,0
+NORW.US,D,20101015,000000,14.5261,14.5261,14.3175,14.3625,8543.2136143197,0
+NORW.US,D,20101018,000000,14.2509,14.2969,14.1941,14.2803,6296.8804062997,0
+NORW.US,D,20101019,000000,14.007,14.0579,13.7475,13.866,26522.047762872,0
+NORW.US,D,20101020,000000,14.0971,14.3929,14.0971,14.2225,25443.807823023,0
+NORW.US,D,20101021,000000,14.5466,14.5555,14.34,14.4742,5412.6419707791,0
+NORW.US,D,20101022,000000,14.578,14.6152,14.4889,14.4889,5730.1918015492,0
+NORW.US,D,20101025,000000,14.7464,14.7856,14.6221,14.674,29079.804438368,0
+NORW.US,D,20101026,000000,14.3762,14.385,14.2283,14.2734,11010.095900945,0
+NORW.US,D,20101027,000000,14.2871,14.385,14.2058,14.3625,8141.9368185234,0
+NORW.US,D,20101028,000000,14.3929,14.4154,14.243,14.34,15935.691989804,0
+NORW.US,D,20101029,000000,14.34,14.34,14.2509,14.34,6239.7010155501,0
+NORW.US,D,20101101,000000,14.385,14.385,14.1843,14.2871,12494.717939337,0
+NORW.US,D,20101102,000000,14.5261,14.5398,14.4428,14.5261,8111.3050020504,0
+NORW.US,D,20101103,000000,14.5466,14.5466,14.2665,14.4507,10051.32004534,0
+NORW.US,D,20101104,000000,14.9325,14.9707,14.8375,14.91,25732.767958418,0
+NORW.US,D,20101105,000000,14.7464,14.7464,14.5692,14.6152,14939.136893882,0
+NORW.US,D,20101108,000000,14.6074,14.6074,14.3929,14.4889,17438.693118079,0
+NORW.US,D,20101109,000000,14.5261,14.6152,14.3762,14.3762,16325.73711956,0
+NORW.US,D,20101110,000000,14.3694,14.5035,14.2372,14.5035,9224.2610005694,0
+NORW.US,D,20101111,000000,14.3038,14.3263,14.1539,14.2509,10238.174125826,0
+NORW.US,D,20101112,000000,14.1196,14.2803,13.9473,14.0893,19170.411809352,0
+NORW.US,D,20101115,000000,14.0805,14.1696,14.0364,14.0893,8816.8578414785,0
+NORW.US,D,20101116,000000,13.9326,13.9551,13.5829,13.6828,16848.520120699,0
+NORW.US,D,20101117,000000,13.6956,13.8444,13.6956,13.7925,14866.641594896,0
+NORW.US,D,20101118,000000,14.0364,14.1255,14.0364,14.1196,12350.748401914,0
+NORW.US,D,20101119,000000,14.0452,14.243,14.0452,14.243,4451.823994076,0
+NORW.US,D,20101122,000000,14.0579,14.0971,13.9326,14.0452,7074.9285447139,0
+NORW.US,D,20101123,000000,13.7847,13.7847,13.5457,13.6525,19970.923279847,0
+NORW.US,D,20101124,000000,13.7475,13.8532,13.7475,13.8532,7485.3948854521,0
+NORW.US,D,20101126,000000,13.6525,13.7034,13.6525,13.7034,1633.69687856,0
+NORW.US,D,20101129,000000,13.534,13.6525,13.295,13.6525,264124.87965954,0
+NORW.US,D,20101130,000000,13.3322,13.5163,13.2588,13.4811,11058.085746753,0
+NORW.US,D,20101201,000000,13.769,13.9639,13.7387,13.9257,10646.598345466,0
+NORW.US,D,20101202,000000,13.9776,14.243,13.9776,14.2372,4305.8123355547,0
+NORW.US,D,20101203,000000,14.2734,14.4654,14.2734,14.4066,23457.845055023,0
+NORW.US,D,20101206,000000,14.3537,14.3537,14.2734,14.3537,14754.324934495,0
+NORW.US,D,20101207,000000,14.5555,14.5995,14.2969,14.2969,103549.83452643,0
+NORW.US,D,20101208,000000,14.3322,14.3762,14.2509,14.3762,84234.432119103,0
+NORW.US,D,20101209,000000,14.2871,14.2871,14.104,14.2058,12021.966905103,0
+NORW.US,D,20101210,000000,14.2058,14.3175,14.2058,14.3175,8604.4772472657,0
+NORW.US,D,20101213,000000,14.435,14.5633,14.3929,14.5035,8472.7604364318,0
+NORW.US,D,20101214,000000,14.481,14.6221,14.4654,14.5692,28908.266266119,0
+NORW.US,D,20101215,000000,14.4066,14.6074,14.385,14.3988,32758.685596775,0
+NORW.US,D,20101216,000000,14.481,14.5398,14.481,14.481,5990.5622415697,0
+NORW.US,D,20101217,000000,14.6593,14.6593,14.5035,14.5035,22257.077849282,0
+NORW.US,D,20101220,000000,14.6279,14.6279,14.5261,14.6221,72163.454307643,0
+NORW.US,D,20101221,000000,14.7464,14.7856,14.7464,14.7562,15181.128244019,0
+NORW.US,D,20101222,000000,14.7327,14.7386,14.6828,14.6955,14484.764949533,0
+NORW.US,D,20101223,000000,14.7562,14.7856,14.7327,14.7778,15598.742008601,0
+NORW.US,D,20101227,000000,14.7856,14.8522,14.7249,14.8522,9052.7228283206,0
+NORW.US,D,20101228,000000,14.8659,14.8659,14.7562,14.8003,8998.6066192183,0
+NORW.US,D,20101229,000000,14.7249,14.8081,14.6955,14.7778,66220.88191188,0
+NORW.US,D,20101230,000000,14.8522,14.8522,14.7562,14.816,10791.588943438,0
+NORW.US,D,20101231,000000,14.86,14.9188,14.8375,14.8816,7170.9082363293,0
+NORW.US,D,20110103,000000,15.1039,15.1911,15.0677,15.1558,20772.45581089,0
+NORW.US,D,20110104,000000,15.2214,15.2449,14.9403,15.0295,13601.547574561,0
+NORW.US,D,20110105,000000,14.816,14.9629,14.7925,14.9247,18010.487025575,0
+NORW.US,D,20110106,000000,14.9482,14.9482,14.6446,14.7386,31745.793532068,0
+NORW.US,D,20110107,000000,14.6446,14.6446,14.4967,14.578,26121.792027625,0
+NORW.US,D,20110110,000000,14.4507,14.5555,14.3929,14.5555,32939.413313966,0
+NORW.US,D,20110111,000000,14.674,14.7621,14.6514,14.7621,18673.155321941,0
+NORW.US,D,20110112,000000,14.9188,15.0363,14.8884,14.9707,11959.682211608,0
+NORW.US,D,20110113,000000,15.052,15.0765,14.91,14.91,33451.985709614,0
+NORW.US,D,20110114,000000,15.0579,15.1774,14.9707,15.1774,30784.975555365,0
+NORW.US,D,20110118,000000,15.2675,15.3771,15.2136,15.3174,31115.799173273,0
+NORW.US,D,20110119,000000,15.3086,15.3321,14.9707,14.9707,33153.836029277,0
+NORW.US,D,20110120,000000,14.9629,14.9707,14.7699,14.91,32412.54607063,0
+NORW.US,D,20110121,000000,15.099,15.1421,15.0442,15.1186,10697.651372921,0
+NORW.US,D,20110124,000000,15.0677,15.1842,15.0011,15.0765,238876.0944014,0
+NORW.US,D,20110125,000000,15.0363,15.1999,15.0363,15.1842,62921.835277738,0
+NORW.US,D,20110126,000000,15.3987,15.4604,15.3546,15.4526,19861.669801093,0
+NORW.US,D,20110127,000000,15.5397,15.5926,15.4966,15.5632,22291.793907951,0
+NORW.US,D,20110128,000000,15.4829,15.4829,15.052,15.1558,24424.789395021,0
+NORW.US,D,20110131,000000,15.3546,15.3987,15.3047,15.3771,20169.009026372,0
+NORW.US,D,20110201,000000,15.5701,15.7111,15.5476,15.7111,25896.137646274,0
+NORW.US,D,20110202,000000,15.4379,15.4888,15.3771,15.4526,38597.109816529,0
+NORW.US,D,20110203,000000,15.4153,15.4604,15.3047,15.4604,64121.581422931,0
+NORW.US,D,20110204,000000,15.2508,15.3468,15.1695,15.3399,83023.45430787,0
+NORW.US,D,20110207,000000,15.2675,15.3615,15.2293,15.3086,57737.910869958,0
+NORW.US,D,20110208,000000,15.1999,15.4379,15.1999,15.384,75353.247463031,0
+NORW.US,D,20110209,000000,15.4222,15.4663,15.3703,15.4604,23334.296728582,0
+NORW.US,D,20110210,000000,15.29,15.29,15.052,15.2136,221126.99887639,0
+NORW.US,D,20110211,000000,15.149,15.2293,15.0216,15.2058,12037.28281334,0
+NORW.US,D,20110214,000000,15.1842,15.2214,15.0804,15.2214,15797.848815675,0
+NORW.US,D,20110215,000000,15.1421,15.1558,15.0579,15.1264,26508.773975734,0
+NORW.US,D,20110216,000000,15.1333,15.2978,15.1333,15.29,25751.147048302,0
+NORW.US,D,20110218,000000,15.1999,15.2978,15.1774,15.2675,27056.062430052,0
+NORW.US,D,20110222,000000,15.0804,15.1842,14.9403,14.9785,30288.740128502,0
+NORW.US,D,20110223,000000,14.9864,15.0442,14.9325,15.0089,7742.7021438253,0
+NORW.US,D,20110224,000000,15.1627,15.2214,15.0089,15.1333,19561.477999658,0
+NORW.US,D,20110225,000000,15.1842,15.2978,15.1842,15.29,18833.461828149,0
+NORW.US,D,20110228,000000,15.5867,15.6151,15.4291,15.5476,26652.743513157,0
+NORW.US,D,20110301,000000,15.6298,15.6298,15.29,15.2978,88552.497181247,0
+NORW.US,D,20110302,000000,15.2978,15.3771,15.1911,15.2596,35586.002257233,0
+NORW.US,D,20110303,000000,15.4966,15.5779,15.384,15.5632,22677.754795511,0
+NORW.US,D,20110304,000000,15.526,15.526,15.3086,15.3987,17028.226777341,0
+NORW.US,D,20110307,000000,15.5779,15.6004,15.2978,15.2978,62147.871381521,0
+NORW.US,D,20110308,000000,15.3399,15.4888,15.3399,15.4379,51918.886800637,0
+NORW.US,D,20110309,000000,15.5632,15.5779,15.4829,15.5701,27502.265890009,0
+NORW.US,D,20110310,000000,15.2675,15.2978,15.099,15.1558,8691.2673939392,0
+NORW.US,D,20110311,000000,15.0089,15.2058,15.0089,15.1999,20699.960511904,0
+NORW.US,D,20110314,000000,15.0011,15.1186,14.9325,15.1108,27446.107559808,0
+NORW.US,D,20110315,000000,14.4654,14.6955,14.2969,14.6955,67880.105304168,0
+NORW.US,D,20110316,000000,14.7122,14.7464,14.0364,14.3175,114193.36969025,0
+NORW.US,D,20110317,000000,14.6446,14.816,14.6446,14.7043,33411.14328765,0
+NORW.US,D,20110318,000000,15.2058,15.2214,15.1039,15.2058,15879.533659603,0
+NORW.US,D,20110321,000000,15.3546,15.4888,15.3546,15.4379,17747.053403907,0
+NORW.US,D,20110322,000000,15.3615,15.3771,15.2675,15.3321,13655.663783663,0
+NORW.US,D,20110323,000000,15.3086,15.384,15.2058,15.3771,16181.767582137,0
+NORW.US,D,20110324,000000,15.4888,15.6455,15.3987,15.6455,9052.7228283206,0
+NORW.US,D,20110325,000000,15.4604,15.5397,15.3928,15.4291,56472.816849623,0
+NORW.US,D,20110328,000000,15.5319,15.5926,15.5035,15.526,27376.675442469,0
+NORW.US,D,20110329,000000,15.4447,15.6151,15.4447,15.6151,21188.027454374,0
+NORW.US,D,20110330,000000,15.6073,15.8002,15.6073,15.7405,16955.731478355,0
+NORW.US,D,20110331,000000,15.7855,15.8149,15.6749,15.7855,10826.305002107,0
+NORW.US,D,20110401,000000,15.8228,15.9785,15.7562,15.9178,6715.5152314307,0
+NORW.US,D,20110404,000000,16.0314,16.0314,15.9716,16.0079,11511.436630553,0
+NORW.US,D,20110405,000000,15.8894,16.0892,15.8894,16.0079,11004.9905982,0
+NORW.US,D,20110406,000000,16.1861,16.2596,16.1332,16.2439,25460.144791808,0
+NORW.US,D,20110407,000000,16.2077,16.2077,16.0079,16.0754,40265.522753759,0
+NORW.US,D,20110408,000000,16.2743,16.4388,16.2596,16.3996,32989.445280872,0
+NORW.US,D,20110411,000000,16.3849,16.3849,16.2145,16.2361,18389.300489291,0
+NORW.US,D,20110412,000000,16.098,16.1646,15.9716,15.9716,8690.2463333901,0
+NORW.US,D,20110413,000000,16.2145,16.2439,16.0226,16.0529,13239.071079631,0
+NORW.US,D,20110414,000000,15.9334,16.0892,15.8972,16.0754,10464.849567726,0
+NORW.US,D,20110415,000000,16.001,16.1195,15.9334,16.0314,9976.7826252561,0
+NORW.US,D,20110418,000000,15.6749,15.6749,15.4153,15.6298,33122.183152255,0
+NORW.US,D,20110419,000000,15.7699,15.8453,15.7336,15.8071,11788.14403936,0
+NORW.US,D,20110420,000000,16.192,16.4388,16.192,16.3849,25757.273411597,0
+NORW.US,D,20110421,000000,16.474,16.5103,16.4153,16.4829,7348.5727718727,0
+NORW.US,D,20110425,000000,16.5632,16.5632,16.4153,16.4829,77620.001882033,0
+NORW.US,D,20110426,000000,16.5945,16.6729,16.526,16.6464,25203.858593984,0
+NORW.US,D,20110427,000000,16.6973,16.8903,16.6161,16.8903,87060.727719011,0
+NORW.US,D,20110428,000000,16.7336,16.9412,16.7336,16.9412,14501.101918318,0
+NORW.US,D,20110429,000000,16.9716,17.0323,16.9275,16.9559,9373.335840738,0
+NORW.US,D,20110502,000000,16.9863,17.1057,16.9187,16.9559,11670.722076213,0
+NORW.US,D,20110503,000000,16.763,16.8756,16.6895,16.7257,13481.062429767,0
+NORW.US,D,20110504,000000,16.6973,16.7493,16.4456,16.5181,16312.463332422,0
+NORW.US,D,20110505,000000,16.333,16.333,16.0157,16.0676,29952.811207848,0
+NORW.US,D,20110506,000000,16.2439,16.333,15.8688,15.9491,54735.992855604,0
+NORW.US,D,20110509,000000,16.0529,16.1998,15.9716,16.1998,44835.78977153,0
+NORW.US,D,20110510,000000,16.1998,16.3409,16.192,16.3409,10705.819857313,0
+NORW.US,D,20110511,000000,16.3624,16.3771,16.0079,16.0754,25382.544190077,0
+NORW.US,D,20110512,000000,16.0226,16.2361,15.9628,16.1998,5809.834524379,0
+NORW.US,D,20110513,000000,15.8688,16.1704,15.7787,15.9109,5310.5359158691,0
+NORW.US,D,20110516,000000,15.9334,16.1646,15.8688,15.9031,67288.911246239,0
+NORW.US,D,20110517,000000,15.8747,16.0314,15.7405,16.0079,242262.95224276,0
+NORW.US,D,20110518,000000,16.001,16.1704,15.9716,16.1646,97059.973676348,0
+NORW.US,D,20110519,000000,16.1998,16.3477,16.1704,16.3193,51330.755924355,0
+NORW.US,D,20110520,000000,16.1861,16.2223,16.001,16.0314,39752.95035811,0
+NORW.US,D,20110523,000000,15.6073,15.6524,15.4663,15.5554,30293.845431248,0
+NORW.US,D,20110524,000000,15.6817,15.8296,15.6377,15.6749,20727.52914673,0
+NORW.US,D,20110525,000000,15.6298,15.86,15.6298,15.8512,68454.962393311,0
+NORW.US,D,20110526,000000,15.8394,15.9256,15.7258,15.9178,40372.734111414,0
+NORW.US,D,20110527,000000,15.9716,16.0754,15.9628,16.0372,20633.591576213,0
+NORW.US,D,20110531,000000,16.192,16.2077,16.0813,16.2077,15355.729597915,0
+NORW.US,D,20110601,000000,16.2077,16.2077,15.8149,15.8149,49016.011659545,0
+NORW.US,D,20110602,000000,15.9178,16.0372,15.7699,15.9628,36424.292968044,0
+NORW.US,D,20110603,000000,15.7855,16.1332,15.7855,16.0529,16180.746521588,0
+NORW.US,D,20110606,000000,15.9628,15.9863,15.719,15.7483,26073.802181818,0
+NORW.US,D,20110607,000000,16.0079,16.0079,15.8149,15.8149,15431.288078548,0
+NORW.US,D,20110608,000000,15.6602,15.6602,15.3321,15.3771,34433.224897299,0
+NORW.US,D,20110609,000000,15.3703,15.6004,15.3703,15.5632,10493.439263101,0
+NORW.US,D,20110610,000000,15.4447,15.4447,15.0363,15.099,43955.635578206,0
+NORW.US,D,20110613,000000,15.1421,15.1421,14.9041,15.0089,22565.43813511,0
+NORW.US,D,20110614,000000,15.1911,15.3771,15.1911,15.3399,41831.829636078,0
+NORW.US,D,20110615,000000,14.8816,14.9041,14.5182,14.5907,59990.370441272,0
+NORW.US,D,20110616,000000,14.4066,14.4967,14.2871,14.481,63614.114330028,0
+NORW.US,D,20110617,000000,14.7122,14.7621,14.6377,14.7122,22958.546446514,0
+NORW.US,D,20110620,000000,14.5035,14.5466,14.435,14.4889,8525.855584985,0
+NORW.US,D,20110621,000000,14.8081,14.9707,14.7327,14.9629,11160.191801663,0
+NORW.US,D,20110622,000000,14.7778,14.8738,14.6593,14.6593,10369.89093666,0
+NORW.US,D,20110623,000000,14.243,14.4889,14.1617,14.4154,28326.261753132,0
+NORW.US,D,20110624,000000,14.4291,14.4507,14.1617,14.1764,23119.874013271,0
+NORW.US,D,20110627,000000,14.1764,14.5104,14.1764,14.3988,26564.932305935,0
+NORW.US,D,20110628,000000,14.5339,14.6074,14.4889,14.5692,21295.23881203,0
+NORW.US,D,20110629,000000,14.9629,15.1186,14.8816,15.0892,9433.5784131349,0
+NORW.US,D,20110630,000000,15.2214,15.4379,15.2214,15.3928,10369.89093666,0
+NORW.US,D,20110701,000000,15.2596,15.6073,15.2596,15.6073,1727.6344490772,0
+NORW.US,D,20110705,000000,15.5926,15.6377,15.4663,15.4663,8238.9375706879,0
+NORW.US,D,20110706,000000,15.2821,15.3252,15.2293,15.3086,4510.0244453747,0
+NORW.US,D,20110707,000000,15.4153,15.5867,15.4153,15.5779,10858.978939678,0
+NORW.US,D,20110708,000000,15.2449,15.3086,15.0442,15.1264,28282.356149521,0
+NORW.US,D,20110711,000000,14.7122,14.7464,14.578,14.5907,23262.822490145,0
+NORW.US,D,20110712,000000,14.4428,14.5339,14.3694,14.3929,10162.615645192,0
+NORW.US,D,20110713,000000,14.5633,14.8209,14.5633,14.6828,26256.572020107,0
+NORW.US,D,20110714,000000,14.6279,14.7043,14.385,14.385,5377.9259121097,0
+NORW.US,D,20110715,000000,14.3537,14.435,14.3537,14.4066,4678.4994359762,0
+NORW.US,D,20110718,000000,14.2146,14.2146,13.9326,14.0746,126264.34750171,0
+NORW.US,D,20110719,000000,14.34,14.4654,14.2969,14.4585,13626.053027739,0
+NORW.US,D,20110720,000000,14.6906,14.7043,14.5398,14.6279,71746.86160361,0
+NORW.US,D,20110721,000000,14.8297,14.9707,14.7562,14.9188,53188.065063168,0
+NORW.US,D,20110722,000000,14.816,14.9707,14.816,14.91,11308.245581282,0
+NORW.US,D,20110725,000000,14.8297,14.9041,14.8003,14.816,5200.2613765663,0
+NORW.US,D,20110726,000000,14.8963,14.9707,14.8003,14.9247,17004.742384711,0
+NORW.US,D,20110727,000000,14.7464,14.7464,14.4742,14.4889,39289.388868819,0
+NORW.US,D,20110728,000000,14.5182,14.6514,14.4585,14.4585,38224.422716108,0
+NORW.US,D,20110729,000000,14.4654,14.674,14.4507,14.5555,20411.000376509,0
+NORW.US,D,20110801,000000,14.7386,14.7386,14.1392,14.2969,18935.567883059,0
+NORW.US,D,20110802,000000,14.007,14.0579,13.6956,13.7249,53302.423844667,0
+NORW.US,D,20110803,000000,13.7994,13.8532,13.436,13.6525,22421.468597687,0
+NORW.US,D,20110804,000000,13.1021,13.1021,12.4733,12.489,116020.04701259,0
+NORW.US,D,20110805,000000,12.917,13.0678,12.3323,12.8817,28102.649492879,0
+NORW.US,D,20110808,000000,12.2951,12.3548,11.7535,11.8054,53704.721701013,0
+NORW.US,D,20110809,000000,12.3156,12.4126,11.916,12.4126,43309.304250626,0
+NORW.US,D,20110810,000000,12.2804,12.2951,11.8583,11.8818,25160.974050922,0
+NORW.US,D,20110811,000000,11.9709,12.7025,11.9386,12.5996,14596.060549384,0
+NORW.US,D,20110812,000000,12.7779,12.8533,12.628,12.7397,24437.04212161,0
+NORW.US,D,20110815,000000,13.1089,13.2793,13.1089,13.2793,12491.654757689,0
+NORW.US,D,20110816,000000,12.9542,13.0511,12.8131,12.8445,12309.90597995,0
+NORW.US,D,20110817,000000,13.2147,13.2147,12.9248,12.963,18067.666416325,0
+NORW.US,D,20110818,000000,12.346,12.3763,12.0512,12.0806,16124.588191387,0
+NORW.US,D,20110819,000000,11.8739,12.1922,11.8739,11.916,18263.710041752,0
+NORW.US,D,20110822,000000,12.3607,12.3763,12.0639,12.0718,12621.329447425,0
+NORW.US,D,20110823,000000,12.2138,12.4214,12.1168,12.4214,6167.205716564,0
+NORW.US,D,20110824,000000,12.5996,12.628,12.3763,12.5389,8569.7611885963,0
+NORW.US,D,20110825,000000,12.5477,12.5477,12.1677,12.1844,17210.99661563,0
+NORW.US,D,20110826,000000,12.1452,12.4811,12.0208,12.4047,6919.7273412507,0
+NORW.US,D,20110829,000000,12.6741,12.7985,12.6359,12.7985,102353.15156288,0
+NORW.US,D,20110830,000000,12.6584,12.8063,12.628,12.7916,16334.926664502,0
+NORW.US,D,20110831,000000,13.1089,13.1089,12.9992,13.0071,17538.757051891,0
+NORW.US,D,20110901,000000,13.0286,13.1403,12.8817,12.8817,18986.620910514,0
+NORW.US,D,20110902,000000,12.5389,12.6584,12.5086,12.5321,6398.9864612097,0
+NORW.US,D,20110906,000000,11.9611,12.0874,11.9092,12.015,5524.9586311801,0
+NORW.US,D,20110907,000000,12.3029,12.584,12.3029,12.584,7858.0819858736,0
+NORW.US,D,20110908,000000,12.4498,12.5242,12.3029,12.3029,6234.5957128046,0
+NORW.US,D,20110909,000000,12.0943,12.0943,11.6653,11.7182,43805.539677488,0
+NORW.US,D,20110912,000000,11.4283,11.4587,11.1521,11.3539,19246.991350535,0
+NORW.US,D,20110913,000000,11.4499,11.6506,11.4499,11.6291,10964.148176236,0
+NORW.US,D,20110914,000000,11.5096,11.8739,11.4587,11.7682,5410.5998496809,0
+NORW.US,D,20110915,000000,12.1677,12.2725,12.0718,12.25,16625.928920995,0
+NORW.US,D,20110916,000000,12.2951,12.2951,12.109,12.109,3093.813463773,0
+NORW.US,D,20110919,000000,11.5909,11.6967,11.5243,11.6967,5874.1613389723,0
+NORW.US,D,20110920,000000,11.6967,11.9464,11.6967,11.8739,2941.6754419571,0
+NORW.US,D,20110921,000000,11.7995,11.822,11.4361,11.4361,20310.936442697,0
+NORW.US,D,20110922,000000,11.1159,11.1159,10.8054,10.9602,25811.389620699,0
+NORW.US,D,20110923,000000,10.8054,11.0052,10.7976,10.9161,13975.255735532,0
+NORW.US,D,20110926,000000,11.1619,11.3108,11.0131,11.2804,7983.6724334129,0
+NORW.US,D,20110927,000000,11.6741,11.9023,11.6653,11.6653,11097.907108168,0
+NORW.US,D,20110928,000000,11.7456,11.7456,11.4646,11.4714,7249.52989861,0
+NORW.US,D,20110929,000000,11.8524,11.8524,11.539,11.5997,11810.60737144,0
+NORW.US,D,20110930,000000,11.4058,11.539,11.3157,11.3989,10904.926664388,0
+NORW.US,D,20111003,000000,11.1982,11.2638,10.9602,10.9602,17664.34749943,0
+NORW.US,D,20111004,000000,10.7476,11.0189,10.634,11.0189,11773.849191672,0
+NORW.US,D,20111005,000000,11.0571,11.3323,11.0571,11.3225,147712.7453961,0
+NORW.US,D,20111006,000000,11.3108,11.6428,11.2883,11.6428,9324.3249343812,0
+NORW.US,D,20111007,000000,11.584,11.6741,11.4646,11.5096,23464.992478867,0
+NORW.US,D,20111010,000000,11.9464,12.2059,11.8739,12.1531,14748.1985712,0
+NORW.US,D,20111011,000000,11.9709,12.1393,11.9533,12.0639,10513.860474083,0
+NORW.US,D,20111012,000000,12.3097,12.4958,12.3097,12.3548,5078.7551712234,0
+NORW.US,D,20111013,000000,12.2285,12.2353,12.1628,12.2196,1107.8506957735,0
+NORW.US,D,20111014,000000,12.4586,12.4733,12.3548,12.4664,14012.013915299,0
+NORW.US,D,20111017,000000,12.3156,12.3156,11.9611,11.9846,7460.8894322737,0
+NORW.US,D,20111018,000000,12.0434,12.4126,11.9239,12.3156,24267.54607046,0
+NORW.US,D,20111019,000000,12.1628,12.2059,11.9464,11.9533,16103.145919856,0
+NORW.US,D,20111020,000000,12.0806,12.0806,11.9239,12.0718,5941.5513352129,0
+NORW.US,D,20111021,000000,12.3401,12.5154,12.3235,12.5154,22423.510718785,0
+NORW.US,D,20111024,000000,12.5536,12.7779,12.4958,12.6878,15230.139150376,0
+NORW.US,D,20111025,000000,12.6966,12.7319,12.5605,12.5771,21852.737871838,0
+NORW.US,D,20111026,000000,12.9326,12.9395,12.6584,12.9033,13893.570891604,0
+NORW.US,D,20111027,000000,13.5261,13.9473,13.5261,13.866,38065.137270448,0
+NORW.US,D,20111028,000000,13.6143,13.6652,13.5555,13.5771,11086.675442128,0
+NORW.US,D,20111031,000000,13.1696,13.1755,12.866,12.8817,10109.520496639,0
+NORW.US,D,20111101,000000,12.0512,12.3842,12.0365,12.2882,17232.438887161,0
+NORW.US,D,20111102,000000,12.346,12.4733,12.346,12.3989,2088.0688229095,0
+NORW.US,D,20111103,000000,12.6653,12.9033,12.4126,12.9033,2387.2395637958,0
+NORW.US,D,20111104,000000,12.724,12.724,12.6741,12.6741,672.8789018569,0
+NORW.US,D,20111107,000000,12.7456,12.8445,12.6516,12.7456,4606.0041369901,0
+NORW.US,D,20111108,000000,12.9698,13.0227,12.7847,13.0227,6470.4606996467,0
+NORW.US,D,20111109,000000,12.2353,12.346,12.109,12.1393,11804.481008145,0
+NORW.US,D,20111110,000000,12.2657,12.346,12.2412,12.2951,4306.8333961038,0
+NORW.US,D,20111111,000000,12.6134,12.8131,12.6055,12.7622,10977.421963374,0
+NORW.US,D,20111114,000000,12.5996,12.5996,12.3695,12.4586,11761.596465083,0
+NORW.US,D,20111115,000000,12.392,12.5605,12.3695,12.4958,4429.3606619958,0
+NORW.US,D,20111116,000000,12.3607,12.4439,12.2285,12.2285,24471.75818028,0
+NORW.US,D,20111117,000000,12.1844,12.2285,11.9846,11.9846,6304.0278301434,0
+NORW.US,D,20111118,000000,12.109,12.1393,12.0365,12.0434,4316.0229410457,0
+NORW.US,D,20111121,000000,11.8348,11.8348,11.5997,11.68,31095.377962291,0
+NORW.US,D,20111122,000000,11.6213,11.6967,11.5693,11.6213,16597.339225621,0
+NORW.US,D,20111123,000000,11.4126,11.4126,11.1747,11.2638,14504.165099965,0
+NORW.US,D,20111125,000000,11.1306,11.1893,11.1159,11.1159,12502.88642373,0
+NORW.US,D,20111128,000000,11.6653,11.6741,11.5693,11.5997,9719.4753668829,0
+NORW.US,D,20111129,000000,11.6653,11.7535,11.6291,11.6741,361974.13314034,0
+NORW.US,D,20111130,000000,12.1991,12.4273,12.1393,12.4273,67290.953367337,0
+NORW.US,D,20111201,000000,12.2882,12.2882,12.2196,12.2196,6078.3734487923,0
+NORW.US,D,20111202,000000,12.4351,12.4351,12.2412,12.2882,10273.911245044,0
+NORW.US,D,20111205,000000,12.5477,12.5477,12.3156,12.3763,13622.989846092,0
+NORW.US,D,20111206,000000,12.3029,12.4958,12.3029,12.4733,5689.3493795852,0
+NORW.US,D,20111207,000000,12.25,12.4664,12.1628,12.4351,16848.520120699,0
+NORW.US,D,20111208,000000,12.0874,12.0874,11.9239,11.9239,13483.104550866,0
+NORW.US,D,20111209,000000,12.0874,12.1922,12.0512,12.1756,15588.53140311,0
+NORW.US,D,20111212,000000,11.8739,11.8739,11.6575,11.6967,6759.420835042,0
+NORW.US,D,20111213,000000,11.9092,11.9317,11.5165,11.5321,50087.104175551,0
+NORW.US,D,20111214,000000,11.4126,11.4714,11.3676,11.3989,15390.445656584,0
+NORW.US,D,20111215,000000,11.539,11.539,11.4587,11.539,9344.7461453632,0
+NORW.US,D,20111216,000000,11.5096,11.539,11.4126,11.442,8930.1955624286,0
+NORW.US,D,20111219,000000,11.539,11.5909,11.3833,11.3833,9166.0605492707,0
+NORW.US,D,20111220,000000,11.8054,11.9239,11.7907,11.9239,8276.7168110046,0
+NORW.US,D,20111221,000000,11.8132,11.8583,11.7319,11.8583,6221.3219256663,0
+NORW.US,D,20111222,000000,11.822,11.9386,11.7682,11.8886,17560.199323422,0
+NORW.US,D,20111223,000000,11.9317,12.0434,11.9239,11.9748,2611.8728845978,0
+NORW.US,D,20111227,000000,11.9993,12.0365,11.9611,11.9611,10018.646107769,0
+NORW.US,D,20111228,000000,11.6213,11.6428,11.3921,11.3989,265455.32155502,0
+NORW.US,D,20111229,000000,11.4283,11.5693,11.4205,11.5693,30353.066943096,0
+NORW.US,D,20111230,000000,11.5321,11.6888,11.5321,11.5909,13818.01241097,0
+NORW.US,D,20120103,000000,11.9924,12.1227,11.9611,12.0512,15841.754419287,0
+NORW.US,D,20120104,000000,11.9533,11.9709,11.7995,11.9464,9873.655509797,0
+NORW.US,D,20120105,000000,11.7682,11.8524,11.7456,11.8436,5586.2222641261,0
+NORW.US,D,20120106,000000,11.6575,11.68,11.6575,11.68,945.5020684666,0
+NORW.US,D,20120109,000000,11.7398,11.7398,11.6653,11.7251,1550.9909740829,0
+NORW.US,D,20120110,000000,11.9611,11.9611,11.9092,11.9533,25002.709665812,0
+NORW.US,D,20120111,000000,11.8279,11.8348,11.7251,11.7819,6555.208725222,0
+NORW.US,D,20120112,000000,11.8818,11.9709,11.8818,11.9317,5845.5716435975,0
+NORW.US,D,20120113,000000,11.7319,11.7319,11.5997,11.6888,7295.4776233195,0
+NORW.US,D,20120117,000000,11.9317,12.0581,11.9317,11.9846,19246.991350535,0
+NORW.US,D,20120118,000000,12.109,12.25,12.109,12.25,4927.6382099566,0
+NORW.US,D,20120119,000000,12.346,12.4351,12.2804,12.4351,20264.988717988,0
+NORW.US,D,20120120,000000,12.3323,12.3607,12.2951,12.3156,8472.7604364318,0
+NORW.US,D,20120123,000000,12.4351,12.4958,12.4214,12.4811,7668.164723741,0
+NORW.US,D,20120124,000000,12.2196,12.3235,12.1677,12.3235,17844.054156072,0
+NORW.US,D,20120125,000000,12.1844,12.3695,12.1227,12.3695,8766.8258745726,0
+NORW.US,D,20120126,000000,12.5242,12.5605,12.4664,12.5242,85169.723582078,0
+NORW.US,D,20120127,000000,12.4126,12.5154,12.3989,12.4811,5948.6987590566,0
+NORW.US,D,20120130,000000,12.2285,12.3695,12.2138,12.3401,21118.595337035,0
+NORW.US,D,20120131,000000,12.4958,12.4958,12.346,12.4351,4098.5370440874,0
+NORW.US,D,20120201,000000,12.6437,12.7985,12.6359,12.7456,24511.579541695,0
+NORW.US,D,20120202,000000,12.821,12.8298,12.7701,12.821,27363.401655331,0
+NORW.US,D,20120203,000000,12.9914,13.0825,12.9914,13.0746,4891.9010907381,0
+NORW.US,D,20120206,000000,12.9101,12.9914,12.866,12.9845,52331.395262473,0
+NORW.US,D,20120207,000000,13.1696,13.1843,13.1168,13.1403,23435.381722943,0
+NORW.US,D,20120208,000000,13.2499,13.3401,13.2284,13.295,18170.793531784,0
+NORW.US,D,20120209,000000,13.3694,13.4527,13.295,13.39,55855.075217417,0
+NORW.US,D,20120210,000000,13.1089,13.2372,13.0746,13.1755,15781.51184689,0
+NORW.US,D,20120213,000000,13.3978,13.3978,13.3175,13.3636,26278.014291638,0
+NORW.US,D,20120214,000000,13.3028,13.3028,13.1618,13.1755,3588.0067695374,0
+NORW.US,D,20120215,000000,13.3401,13.4223,13.2588,13.2735,11620.690109307,0
+NORW.US,D,20120216,000000,13.2793,13.5105,13.2735,13.4889,51502.294096604,0
+NORW.US,D,20120217,000000,13.5996,13.629,13.534,13.6143,7208.687476646,0
+NORW.US,D,20120221,000000,13.7994,13.8092,13.6877,13.7034,7106.581421736,0
+NORW.US,D,20120222,000000,13.674,13.7093,13.6652,13.7093,10735.430613237,0
+NORW.US,D,20120223,000000,13.6446,13.7769,13.6064,13.7769,43569.674690646,0
+NORW.US,D,20120224,000000,13.9257,14.0579,13.9179,14.0364,11990.314028081,0
+NORW.US,D,20120227,000000,13.7925,13.91,13.7093,13.8963,11046.854080713,0
+NORW.US,D,20120228,000000,13.866,14.0295,13.8366,14.0295,45694.501693323,0
+NORW.US,D,20120229,000000,14.1255,14.1255,13.8444,13.9032,24830.150433014,0
+NORW.US,D,20120301,000000,13.9414,14.007,13.8738,14.0001,19144.885295625,0
+NORW.US,D,20120302,000000,13.8738,13.8738,13.7847,13.8572,11743.217375199,0
+NORW.US,D,20120305,000000,13.7847,13.7847,13.7093,13.7553,12309.90597995,0
+NORW.US,D,20120306,000000,13.2656,13.2656,13.0511,13.059,55525.272660058,0
+NORW.US,D,20120307,000000,13.1305,13.2872,13.1305,13.2588,3570.6487402027,0
+NORW.US,D,20120308,000000,13.5163,13.7387,13.4958,13.7249,9267.1455436316,0
+NORW.US,D,20120309,000000,13.534,13.5682,13.4674,13.5105,14615.460699817,0
+NORW.US,D,20120312,000000,13.4889,13.5389,13.39,13.5163,56610.660023751,0
+NORW.US,D,20120313,000000,13.5555,13.7769,13.5555,13.7249,26942.724709102,0
+NORW.US,D,20120314,000000,13.5771,13.7338,13.5771,13.6221,841.3538924584,0
+NORW.US,D,20120315,000000,13.6064,13.7553,13.5908,13.7553,5009.3230538846,0
+NORW.US,D,20120316,000000,13.8807,13.8963,13.8572,13.8572,6311.1752539871,0
+NORW.US,D,20120319,000000,13.8141,13.9923,13.8141,13.9688,4161.8427981316,0
+NORW.US,D,20120320,000000,13.7034,13.7387,13.7034,13.7034,4163.8849192298,0
+NORW.US,D,20120321,000000,13.629,13.629,13.5457,13.5771,5733.2549831965,0
+NORW.US,D,20120322,000000,13.3401,13.39,13.3097,13.3538,7864.2083491682,0
+NORW.US,D,20120323,000000,13.4723,13.5771,13.3841,13.5682,18669.071079744,0
+NORW.US,D,20120326,000000,13.7249,13.91,13.7249,13.91,49818.565251138,0
+NORW.US,D,20120327,000000,13.8307,13.8307,13.6613,13.6652,71978.642348255,0
+NORW.US,D,20120328,000000,13.6956,13.7475,13.5614,13.6221,56220.614893995,0
+NORW.US,D,20120329,000000,13.4586,13.4889,13.3097,13.4223,24684.138774493,0
+NORW.US,D,20120330,000000,13.7093,13.7553,13.5771,13.7387,15378.192929995,0
+NORW.US,D,20120402,000000,13.6877,13.9855,13.6368,13.9551,30401.056788903,0
+NORW.US,D,20120403,000000,13.9551,13.9776,13.6613,13.7034,25963.527642515,0
+NORW.US,D,20120404,000000,13.3479,13.3636,13.1755,13.2872,20682.60248257,0
+NORW.US,D,20120405,000000,13.1236,13.2284,13.1236,13.1403,9724.5806696284,0
+NORW.US,D,20120409,000000,12.9914,13.1305,12.9698,13.1089,19651.331327979,0
+NORW.US,D,20120410,000000,13.0453,13.0453,12.7397,12.7397,20778.582174185,0
+NORW.US,D,20120411,000000,12.9767,12.9767,12.8944,12.8944,41089.518616882,0
+NORW.US,D,20120412,000000,13.0678,13.2793,13.0678,13.2793,12841.878526031,0
+NORW.US,D,20120413,000000,12.9542,13.0942,12.9542,13.0071,2717.0421211551,0
+NORW.US,D,20120416,000000,13.0453,13.1305,12.9698,13.1089,8662.6776985644,0
+NORW.US,D,20120417,000000,13.2872,13.3763,13.2656,13.295,49499.994359819,0
+NORW.US,D,20120418,000000,13.1696,13.2588,13.1461,13.1755,9102.7547952265,0
+NORW.US,D,20120419,000000,13.2872,13.2872,13.1403,13.1755,2815.0639338687,0
+NORW.US,D,20120420,000000,13.3097,13.3538,13.2872,13.3175,10851.831515835,0
+NORW.US,D,20120423,000000,12.9698,12.9698,12.7456,12.8944,13287.060925438,0
+NORW.US,D,20120424,000000,12.963,13.0746,12.963,13.0139,3722.7867620186,0
+NORW.US,D,20120425,000000,13.3479,13.3479,13.2372,13.2793,7259.740504101,0
+NORW.US,D,20120426,000000,13.2656,13.3401,13.1931,13.3401,3743.2079730006,0
+NORW.US,D,20120427,000000,13.4135,13.4527,13.3636,13.3978,12332.36931203,0
+NORW.US,D,20120430,000000,13.4958,13.4958,13.436,13.4674,5023.617901572,0
+NORW.US,D,20120501,000000,13.5389,13.6613,13.4674,13.4958,8686.1620911937,0
+NORW.US,D,20120502,000000,13.3401,13.39,13.2872,13.39,4499.8138398837,0
+NORW.US,D,20120503,000000,13.4527,13.4527,13.3244,13.3244,7016.7280934152,0
+NORW.US,D,20120504,000000,13.2588,13.2588,13.0453,13.1403,5054.249718045,0
+NORW.US,D,20120507,000000,12.963,13.0746,12.9542,13.0286,3843.2719068124,0
+NORW.US,D,20120508,000000,12.9767,12.9767,12.7397,12.9463,50192.273412109,0
+NORW.US,D,20120509,000000,12.6516,12.821,12.584,12.7319,15169.896577979,0
+NORW.US,D,20120510,000000,12.8063,12.9101,12.724,12.724,9514.2421965138,0
+NORW.US,D,20120511,000000,12.7456,12.7985,12.7093,12.7093,2566.9462204374,0
+NORW.US,D,20120514,000000,12.4126,12.4273,12.2882,12.3029,16043.924408008,0
+NORW.US,D,20120515,000000,12.3097,12.3097,12.0434,12.0806,18594.53365966,0
+NORW.US,D,20120516,000000,12.1031,12.1628,11.9709,12.0581,23386.370816586,0
+NORW.US,D,20120517,000000,12.0365,12.0365,11.8583,11.8583,6058.9732983594,0
+NORW.US,D,20120518,000000,11.8739,11.8818,11.6741,11.7603,12311.948101048,0
+NORW.US,D,20120521,000000,11.8661,12.0806,11.8279,12.0806,2651.6942460127,0
+NORW.US,D,20120522,000000,12.2657,12.3097,12.109,12.109,2228.9751786853,0
+NORW.US,D,20120523,000000,12.0365,12.0365,11.7398,11.7456,6261.1432870812,0
+NORW.US,D,20120524,000000,11.9023,11.9023,11.7907,11.7907,4514.1086875711,0
+NORW.US,D,20120525,000000,11.8739,11.9023,11.8436,11.8886,2226.9330575871,0
+NORW.US,D,20120529,000000,11.9846,12.0874,11.9709,11.9709,2808.9375705741,0
+NORW.US,D,20120530,000000,11.8818,11.8818,11.634,11.68,12571.297480519,0
+NORW.US,D,20120531,000000,11.6291,11.6428,11.4126,11.6428,15292.423843871,0
+NORW.US,D,20120601,000000,11.2883,11.3225,11.1619,11.2579,39736.613389325,0
+NORW.US,D,20120604,000000,11.303,11.3754,11.2129,11.2716,11255.150432729,0
+NORW.US,D,20120605,000000,11.3225,11.3539,11.2364,11.3108,36519.251599111,0
+NORW.US,D,20120606,000000,11.5693,11.7398,11.5693,11.6066,3807.5347875939,0
+NORW.US,D,20120607,000000,11.9464,12.015,11.822,11.822,3440.974050467,0
+NORW.US,D,20120608,000000,11.7035,11.7907,11.5468,11.7907,2982.5178639211,0
+NORW.US,D,20120611,000000,11.9748,11.9846,11.68,11.68,21274.817601048,0
+NORW.US,D,20120612,000000,11.7535,11.9924,11.7319,11.9924,48635.156074731,0
+NORW.US,D,20120613,000000,11.8348,11.8348,11.7094,11.7251,20317.062805992,0
+NORW.US,D,20120614,000000,11.7456,11.8661,11.7456,11.7907,1722.5291463317,0
+NORW.US,D,20120615,000000,11.9023,11.9748,11.9023,11.9748,6743.0838662564,0
+NORW.US,D,20120618,000000,11.8661,11.9239,11.8279,11.9239,4137.3373449532,0
+NORW.US,D,20120619,000000,12.2138,12.25,12.1677,12.1756,8757.6363296307,0
+NORW.US,D,20120620,000000,12.2412,12.3695,12.2285,12.2804,11686.03798445,0
+NORW.US,D,20120621,000000,12.25,12.25,12.0071,12.0071,12043.409176634,0
+NORW.US,D,20120622,000000,12.0581,12.0581,12.0365,12.0365,304.2760436318,0
+NORW.US,D,20120625,000000,11.8661,11.8661,11.7535,11.7535,3804.4716059466,0
+NORW.US,D,20120626,000000,11.7094,11.7995,11.6575,11.7995,5559.6746898495,0
+NORW.US,D,20120627,000000,11.7682,11.8818,11.7682,11.8818,1644.9285446001,0
+NORW.US,D,20120628,000000,11.7995,11.8054,11.7398,11.8054,7782.5235052402,0
+NORW.US,D,20120629,000000,12.4586,12.4733,12.4214,12.4733,14624.650244759,0
+NORW.US,D,20120702,000000,12.4958,12.5771,12.3989,12.5771,9613.2850697765,0
+NORW.US,D,20120703,000000,12.5996,12.7172,12.5918,12.7093,9276.3350885735,0
+NORW.US,D,20120705,000000,12.6134,12.6134,12.4958,12.4958,4656.036103896,0
+NORW.US,D,20120706,000000,12.2882,12.3323,12.2353,12.2882,188542.91463351,0
+NORW.US,D,20120709,000000,12.3323,12.346,12.3323,12.346,674.9210229551,0
+NORW.US,D,20120710,000000,12.4498,12.4586,12.3156,12.3548,16474.811959729,0
+NORW.US,D,20120711,000000,12.3607,12.4273,12.2804,12.2882,8938.3640468214,0
+NORW.US,D,20120712,000000,12.2285,12.2353,12.1677,12.2353,3347.0364799498,0
+NORW.US,D,20120713,000000,12.3548,12.3989,12.3548,12.3989,1361.0737119503,0
+NORW.US,D,20120716,000000,12.4439,12.5037,12.3548,12.489,12414.054155958,0
+NORW.US,D,20120717,000000,12.5154,12.5154,12.3695,12.489,1008.8078225108,0
+NORW.US,D,20120718,000000,12.4664,12.6134,12.4664,12.5996,4027.0628056504,0
+NORW.US,D,20120719,000000,12.6741,12.7456,12.6741,12.7456,17544.883415185,0
+NORW.US,D,20120720,000000,12.6055,12.6437,12.5918,12.6055,7884.6295601502,0
+NORW.US,D,20120723,000000,12.2196,12.4214,12.2196,12.4047,6037.5310268283,0
+NORW.US,D,20120724,000000,12.2804,12.2804,12.2804,12.2804,270.5810455115,0
+NORW.US,D,20120725,000000,12.3607,12.392,12.3548,12.392,1159.9247837776,0
+NORW.US,D,20120726,000000,12.8357,12.8533,12.7701,12.8063,15660.005641547,0
+NORW.US,D,20120727,000000,12.9542,13.1168,12.9542,13.0942,5885.3930050124,0
+NORW.US,D,20120730,000000,13.0746,13.1618,13.059,13.1021,37192.130500967,0
+NORW.US,D,20120731,000000,13.1305,13.1305,13.0678,13.1168,1063.9450921622,0
+NORW.US,D,20120801,000000,13.1696,13.1931,13.0511,13.1021,7422.0891314079,0
+NORW.US,D,20120802,000000,12.963,13.1021,12.7985,12.917,51297.060926235,0
+NORW.US,D,20120803,000000,13.2735,13.4057,13.2735,13.3841,12514.11808977,0
+NORW.US,D,20120806,000000,13.4135,13.4889,13.3978,13.4135,18888.599097801,0
+NORW.US,D,20120807,000000,13.436,13.5614,13.436,13.4958,35762.645732228,0
+NORW.US,D,20120808,000000,13.4674,13.5614,13.4674,13.5555,14330.584806618,0
+NORW.US,D,20120809,000000,13.5457,13.6143,13.5457,13.5614,9585.7164349508,0
+NORW.US,D,20120810,000000,13.5261,13.6221,13.5261,13.6064,13568.87363699,0
+NORW.US,D,20120813,000000,13.5771,13.5771,13.5261,13.534,13578.063181932,0
+NORW.US,D,20120814,000000,13.5261,13.6368,13.5261,13.5555,7863.1872886191,0
+NORW.US,D,20120815,000000,13.5105,13.6143,13.5105,13.5829,2949.8439263499,0
+NORW.US,D,20120816,000000,13.534,13.6828,13.534,13.6652,3704.4076721348,0
+NORW.US,D,20120817,000000,13.6143,13.7387,13.6143,13.7387,6284.6276797105,0
+NORW.US,D,20120820,000000,13.6877,13.6877,13.6613,13.6652,916.9123730918,0
+NORW.US,D,20120821,000000,13.7622,13.7769,13.6652,13.6652,4279.2647612781,0
+NORW.US,D,20120822,000000,13.4439,13.6143,13.4439,13.6143,18042.139902597,0
+NORW.US,D,20120823,000000,13.6143,13.6221,13.5555,13.5908,6792.0947726132,0
+NORW.US,D,20120824,000000,13.5682,13.7034,13.5682,13.6368,5137.9766830712,0
+NORW.US,D,20120827,000000,13.674,13.7769,13.6652,13.6828,16067.408800638,0
+NORW.US,D,20120828,000000,13.5829,13.5829,13.5261,13.5457,10550.61865385,0
+NORW.US,D,20120829,000000,13.5389,13.5389,13.4889,13.5105,1611.2335464798,0
+NORW.US,D,20120830,000000,13.3028,13.3479,13.3028,13.3175,1795.0244453178,0
+NORW.US,D,20120831,000000,13.5036,13.5036,13.4282,13.4674,3398.0895074048,0
+NORW.US,D,20120904,000000,13.4811,13.4811,13.295,13.295,1010.849943609,0
+NORW.US,D,20120905,000000,13.3763,13.3763,13.2588,13.3175,7310.793531556,0
+NORW.US,D,20120906,000000,13.6064,13.6221,13.5105,13.5908,2847.7378714399,0
+NORW.US,D,20120907,000000,13.7847,13.8963,13.7847,13.8885,7610.9853329914,0
+NORW.US,D,20120910,000000,13.8141,13.8807,13.7847,13.7847,6504.155697767,0
+NORW.US,D,20120911,000000,13.8807,13.9923,13.8807,13.9179,11543.089507575,0
+NORW.US,D,20120912,000000,14.104,14.1255,14.0148,14.0364,24574.885295739,0
+NORW.US,D,20120913,000000,13.9326,14.2665,13.9326,14.2146,10047.235803144,0
+NORW.US,D,20120914,000000,14.385,14.578,14.3625,14.435,14053.877397812,0
+NORW.US,D,20120917,000000,14.4585,14.4889,14.3322,14.3322,6881.948100934,0
+NORW.US,D,20120918,000000,14.3263,14.3263,14.2146,14.2803,14758.409176691,0
+NORW.US,D,20120919,000000,14.3762,14.4291,14.3478,14.4154,5332.9992479493,0
+NORW.US,D,20120920,000000,14.2509,14.2665,14.2058,14.2665,3564.5223769081,0
+NORW.US,D,20120921,000000,14.4291,14.4291,14.3175,14.34,2656.7995487582,0
+NORW.US,D,20120924,000000,14.198,14.2803,14.1764,14.2587,11085.654381579,0
+NORW.US,D,20120925,000000,14.3322,14.4066,14.2146,14.2146,6113.0895074617,0
+NORW.US,D,20120926,000000,14.0227,14.0511,14.0148,14.0511,4348.6968786169,0
+NORW.US,D,20120927,000000,14.0971,14.2372,14.0805,14.2372,5950.7408801548,0
+NORW.US,D,20120928,000000,14.1392,14.1539,13.9473,13.9473,2095.2162467532,0
+NORW.US,D,20121001,000000,14.1392,14.198,14.0805,14.1108,10183.036856174,0
+NORW.US,D,20121002,000000,14.2665,14.2969,14.1196,14.1196,31885.678827295,0
+NORW.US,D,20121003,000000,14.0364,14.0579,13.9776,13.9923,5757.7604363749,0
+NORW.US,D,20121004,000000,14.1196,14.1696,14.1108,14.1617,4251.6961264524,0
+NORW.US,D,20121005,000000,14.3988,14.4291,14.34,14.3762,13391.209101447,0
+NORW.US,D,20121008,000000,14.1617,14.1696,14.1392,14.1392,12030.135389496,0
+NORW.US,D,20121009,000000,14.0452,14.0893,13.9179,13.9257,37887.472734905,0
+NORW.US,D,20121010,000000,13.866,13.866,13.7769,13.7847,4696.87852586,0
+NORW.US,D,20121011,000000,13.9326,13.9688,13.8366,13.8366,2170.7747273866,0
+NORW.US,D,20121012,000000,13.866,13.866,13.7847,13.8229,6839.0635578718,0
+NORW.US,D,20121015,000000,13.9688,13.9855,13.9688,13.9855,1579.5806694577,0
+NORW.US,D,20121016,000000,14.1617,14.3038,14.1617,14.3038,2899.811959444,0
+NORW.US,D,20121017,000000,14.2509,14.3038,14.2283,14.2734,142808.59157877,0
+NORW.US,D,20121018,000000,14.2969,14.34,14.2871,14.3263,4448.7608124287,0
+NORW.US,D,20121019,000000,14.2665,14.2665,14.0971,14.1108,5317.6833397128,0
+NORW.US,D,20121022,000000,14.2372,14.2509,14.1196,14.1196,9373.335840738,0
+NORW.US,D,20121023,000000,13.8963,13.8963,13.7769,13.8572,7037.1493043972,0
+NORW.US,D,20121024,000000,13.8229,13.8572,13.7338,13.7622,12701.993230804,0
+NORW.US,D,20121025,000000,13.8885,13.91,13.7161,13.7161,23004.494171223,0
+NORW.US,D,20121026,000000,13.8092,13.8141,13.7093,13.769,6678.7570516631,0
+NORW.US,D,20121031,000000,13.866,13.866,13.7622,13.7994,2894.7066566985,0
+NORW.US,D,20121101,000000,13.8885,13.8963,13.8807,13.8807,1767.4558104921,0
+NORW.US,D,20121102,000000,13.9473,13.9473,13.8366,13.91,2302.4915382205,0
+NORW.US,D,20121105,000000,13.7847,13.8092,13.7553,13.8092,4802.0477624173,0
+NORW.US,D,20121106,000000,13.7769,13.8141,13.769,13.7847,1437.6532531328,0
+NORW.US,D,20121107,000000,13.7093,13.7387,13.6525,13.7249,7754.9548704145,0
+NORW.US,D,20121108,000000,13.5908,13.6652,13.534,13.6652,11419.541181134,0
+NORW.US,D,20121109,000000,13.5389,13.6221,13.5261,13.5908,6363.2493419912,0
+NORW.US,D,20121112,000000,13.5908,13.6143,13.5771,13.5771,9268.1666041807,0
+NORW.US,D,20121113,000000,13.4439,13.5682,13.4439,13.5036,2899.811959444,0
+NORW.US,D,20121114,000000,13.5908,13.5908,13.4586,13.4674,4155.716434837,0
+NORW.US,D,20121115,000000,13.4723,13.4723,13.3841,13.39,6326.4911622236,0
+NORW.US,D,20121116,000000,13.3401,13.3401,13.2499,13.3244,10660.893193153,0
+NORW.US,D,20121119,000000,13.5261,13.6877,13.5261,13.6877,8001.0304627476,0
+NORW.US,D,20121120,000000,13.6446,13.6877,13.5829,13.6652,2581.2410681248,0
+NORW.US,D,20121121,000000,13.7387,13.7387,13.7387,13.7387,405.3610379927,0
+NORW.US,D,20121123,000000,14.0667,14.1324,14.0667,14.1255,1489.7273411369,0
+NORW.US,D,20121126,000000,14.0893,14.1471,14.0893,14.104,9723.5596090793,0
+NORW.US,D,20121127,000000,14.0746,14.0805,14.0227,14.0746,5656.675442014,0
+NORW.US,D,20121128,000000,13.8229,14.0452,13.7994,14.0452,6380.6073713259,0
+NORW.US,D,20121129,000000,14.1196,14.1696,14.1196,14.1324,6983.0330952949,0
+NORW.US,D,20121130,000000,14.2225,14.2225,14.1617,14.198,2687.4313652312,0
+NORW.US,D,20121203,000000,14.2803,14.3625,14.2803,14.3096,4404.8552088174,0
+NORW.US,D,20121204,000000,14.2871,14.3478,14.2734,14.3478,2869.180142971,0
+NORW.US,D,20121205,000000,14.3762,14.4507,14.3762,14.4507,10462.807446628,0
+NORW.US,D,20121206,000000,14.4291,14.4428,14.3625,14.4428,3657.4388868762,0
+NORW.US,D,20121207,000000,14.3322,14.4066,14.3175,14.3625,13481.062429767,0
+NORW.US,D,20121210,000000,14.3625,14.4066,14.3625,14.3762,8827.0684469695,0
+NORW.US,D,20121211,000000,14.5035,14.5466,14.4967,14.5261,14141.688605035,0
+NORW.US,D,20121212,000000,14.5555,14.5848,14.4654,14.5339,14443.922527569,0
+NORW.US,D,20121213,000000,14.4066,14.4654,14.3038,14.3762,13133.901843073,0
+NORW.US,D,20121214,000000,14.3762,14.4889,14.3625,14.4585,2591.4516736158,0
+NORW.US,D,20121217,000000,14.3988,14.4585,14.3929,14.435,10929.432117566,0
+NORW.US,D,20121218,000000,14.5182,14.6074,14.5035,14.5848,5761.8446785713,0
+NORW.US,D,20121219,000000,14.7464,14.7562,14.6906,14.7043,14344.879654306,0
+NORW.US,D,20121220,000000,14.7699,14.7856,14.6906,14.7464,11330.708913363,0
+NORW.US,D,20121221,000000,14.6221,14.7122,14.6221,14.6906,4895.9853329345,0
+NORW.US,D,20121224,000000,14.7327,14.7327,14.6446,14.6446,2473.0086499202,0
+NORW.US,D,20121226,000000,14.7122,14.7122,14.6074,14.6593,21371.818353212,0
+NORW.US,D,20121227,000000,14.8307,14.8532,14.6789,14.7621,13249.281685122,0
+NORW.US,D,20121228,000000,14.6485,14.6789,14.6103,14.6103,6925.8537045453,0
+NORW.US,D,20121231,000000,14.6181,14.8532,14.6181,14.8532,13731.222264297,0
+NORW.US,D,20130102,000000,15.0794,15.099,14.9599,15.0892,23272.012035087,0
+NORW.US,D,20130103,000000,14.9913,15.0765,14.9521,14.9599,15795.806694577,0
+NORW.US,D,20130104,000000,14.9991,15.1196,14.9991,15.1196,16873.025573878,0
+NORW.US,D,20130107,000000,15.0569,15.1264,15.0275,15.1196,17184.449041353,0
+NORW.US,D,20130108,000000,15.05,15.0765,14.9913,15.0187,13154.323054055,0
+NORW.US,D,20130109,000000,14.9834,15.0432,14.9668,14.9913,11742.19631465,0
+NORW.US,D,20130110,000000,15.2263,15.3605,15.2175,15.3145,35173.493795397,0
+NORW.US,D,20130111,000000,15.3997,15.5211,15.3703,15.4986,19644.183904135,0
+NORW.US,D,20130114,000000,15.529,15.5358,15.4163,15.529,12364.022189052,0
+NORW.US,D,20130115,000000,15.431,15.431,15.3536,15.431,17525.483264752,0
+NORW.US,D,20130116,000000,15.3703,15.4388,15.339,15.3997,40558.56713135,0
+NORW.US,D,20130117,000000,15.5525,15.5907,15.4986,15.576,30850.323430507,0
+NORW.US,D,20130118,000000,15.5211,15.5436,15.4388,15.529,11639.069199191,0
+NORW.US,D,20130122,000000,15.5436,15.5975,15.4986,15.5603,25252.869500341,0
+NORW.US,D,20130123,000000,15.5838,15.5975,15.5211,15.5838,33880.831140236,0
+NORW.US,D,20130124,000000,15.529,15.668,15.5054,15.6435,23869.332456311,0
+NORW.US,D,20130125,000000,15.8561,15.9011,15.7953,15.8952,22767.608123832,0
+NORW.US,D,20130128,000000,15.9481,15.9481,15.8805,15.9099,31395.569763727,0
+NORW.US,D,20130129,000000,15.9403,16.0157,15.9246,16.0157,15823.375329403,0
+NORW.US,D,20130130,000000,16.1979,16.2429,16.1606,16.19,31449.685972829,0
+NORW.US,D,20130131,000000,16.3115,16.3115,16.1009,16.1009,30723.711922419,0
+NORW.US,D,20130201,000000,16.3565,16.525,16.3565,16.4946,56183.856714227,0
+NORW.US,D,20130204,000000,16.38,16.3869,16.1538,16.1685,70853.433623147,0
+NORW.US,D,20130205,000000,16.3418,16.4574,16.335,16.3947,49723.606620072,0
+NORW.US,D,20130206,000000,16.3115,16.3869,16.2811,16.3869,18335.184280189,0
+NORW.US,D,20130207,000000,16.3565,16.3644,16.1146,16.2282,20014.828883458,0
+NORW.US,D,20130208,000000,16.3115,16.3418,16.2743,16.3115,23160.716435235,0
+NORW.US,D,20130211,000000,16.0833,16.1009,15.9628,16.0088,53149.264762302,0
+NORW.US,D,20130212,000000,16.0705,16.2204,16.0617,16.1381,16155.22000786,0
+NORW.US,D,20130213,000000,16.2899,16.4182,16.2899,16.38,34730.353517087,0
+NORW.US,D,20130214,000000,16.1685,16.3115,16.1685,16.2743,34840.62805639,0
+NORW.US,D,20130215,000000,16.3115,16.3115,16.19,16.2596,17983.939451298,0
+NORW.US,D,20130219,000000,16.3947,16.4251,16.335,16.38,24314.514855718,0
+NORW.US,D,20130220,000000,16.5475,16.5475,16.2596,16.2674,21371.818353212,0
+NORW.US,D,20130221,000000,16.0392,16.0921,15.9168,16.0157,36253.775856345,0
+NORW.US,D,20130222,000000,16.1225,16.2997,16.1146,16.2997,19011.126363693,0
+NORW.US,D,20130225,000000,16.3203,16.3722,15.6191,15.6749,21917.064686431,0
+NORW.US,D,20130226,000000,15.8864,15.9942,15.7885,15.9246,17421.335088744,0
+NORW.US,D,20130227,000000,15.9099,16.19,15.8805,16.19,56252.267771017,0
+NORW.US,D,20130228,000000,16.0921,16.1313,16.047,16.047,19476.729974083,0
+NORW.US,D,20130301,000000,15.9628,16.1146,15.9325,16.0833,17023.121474595,0
+NORW.US,D,20130304,000000,16.0549,16.2674,16.0549,16.2674,32068.448665584,0
+NORW.US,D,20130305,000000,16.5083,16.5083,16.4123,16.4251,12431.412185292,0
+NORW.US,D,20130306,000000,16.3869,16.4427,16.2429,16.3036,20272.136141831,0
+NORW.US,D,20130307,000000,16.3418,16.4721,16.3418,16.4574,15340.413689678,0
+NORW.US,D,20130308,000000,16.4182,16.4182,16.2997,16.3644,6789.0315909659,0
+NORW.US,D,20130311,000000,16.2674,16.4251,16.2596,16.4182,7512.9635202778,0
+NORW.US,D,20130312,000000,16.4574,16.5318,16.3281,16.3722,21751.652877477,0
+NORW.US,D,20130313,000000,16.3497,16.3497,16.1979,16.2743,13683.232418489,0
+NORW.US,D,20130314,000000,16.2997,16.335,16.2527,16.335,12740.79353167,0
+NORW.US,D,20130315,000000,16.3947,16.4799,16.3565,16.3644,13631.158330485,0
+NORW.US,D,20130318,000000,16.0245,16.1832,15.9481,16.047,22125.361038448,0
+NORW.US,D,20130319,000000,16.1832,16.1832,15.9011,15.9628,10855.915758031,0
+NORW.US,D,20130320,000000,16.1068,16.1068,16.0157,16.0245,4907.2169989746,0
+NORW.US,D,20130321,000000,15.8737,15.8737,15.7591,15.8267,25655.167356687,0
+NORW.US,D,20130322,000000,15.8482,15.9785,15.8482,15.9403,22055.928921109,0
+NORW.US,D,20130325,000000,15.9628,15.9628,15.7346,15.7885,19297.023317441,0
+NORW.US,D,20130326,000000,15.8649,15.9168,15.8345,15.8649,14713.482512531,0
+NORW.US,D,20130327,000000,15.7033,15.811,15.7033,15.811,5185.9665288789,0
+NORW.US,D,20130328,000000,15.8267,15.9569,15.8042,15.8737,13803.717563283,0
+NORW.US,D,20130401,000000,15.9168,15.9168,15.7718,15.7718,9131.3444906013,0
+NORW.US,D,20130402,000000,15.9403,16.047,15.9246,15.9785,6454.1237308611,0
+NORW.US,D,20130403,000000,16.0833,16.0833,15.9099,15.9481,105530.69199168,0
+NORW.US,D,20130404,000000,15.7816,15.8345,15.7033,15.8267,12301.737495557,0
+NORW.US,D,20130405,000000,15.6592,15.8345,15.6279,15.8345,380743.2681539,0
+NORW.US,D,20130408,000000,15.8345,15.8805,15.8267,15.8345,7284.2459572794,0
+NORW.US,D,20130409,000000,15.8805,16.0705,15.8737,16.001,13598.484392914,0
+NORW.US,D,20130410,000000,16.1009,16.2429,16.0833,16.2351,24053.123355149,0
+NORW.US,D,20130411,000000,16.3565,16.4427,16.3036,16.3418,36158.817225278,0
+NORW.US,D,20130412,000000,16.1763,16.2282,16.1313,16.1979,23520.129748518,0
+NORW.US,D,20130415,000000,16.0833,16.0833,15.8482,15.8649,67529.881535827,0
+NORW.US,D,20130416,000000,15.9942,16.0774,15.9628,16.0088,8622.8563371495,0
+NORW.US,D,20130417,000000,15.7503,15.7503,15.4163,15.576,25613.303874173,0
+NORW.US,D,20130418,000000,15.5358,15.5358,15.3468,15.3928,17511.188417065,0
+NORW.US,D,20130419,000000,15.4682,15.5123,15.4388,15.4467,4902.1116962291,0
+NORW.US,D,20130422,000000,15.4682,15.529,15.4467,15.4545,32133.796540726,0
+NORW.US,D,20130423,000000,15.5525,15.6514,15.4927,15.576,10054.383226988,0
+NORW.US,D,20130424,000000,15.7591,15.8345,15.6964,15.8267,11219.413313511,0
+NORW.US,D,20130425,000000,16.0323,16.0549,15.9942,15.9942,12780.614893085,0
+NORW.US,D,20130426,000000,16.0774,16.1538,16.0617,16.1538,142173.49191723,0
+NORW.US,D,20130429,000000,16.2674,16.3722,16.2067,16.3565,9319.2196316357,0
+NORW.US,D,20130430,000000,16.3947,16.4946,16.3947,16.4887,15179.086122921,0
+NORW.US,D,20130501,000000,16.5318,16.5318,16.3497,16.3497,15297.529146616,0
+NORW.US,D,20130502,000000,16.2674,16.2899,16.1313,16.2674,12146.536292094,0
+NORW.US,D,20130503,000000,16.4349,16.5083,16.3869,16.4349,18207.551711551,0
+NORW.US,D,20130506,000000,16.4652,16.4652,16.4123,16.4349,10207.542309353,0
+NORW.US,D,20130507,000000,16.5015,16.5857,16.4574,16.5162,18405.637458077,0
+NORW.US,D,20130508,000000,16.6552,16.7914,16.6552,16.6924,16406.400902939,0
+NORW.US,D,20130509,000000,16.7297,16.7297,16.5553,16.5857,20486.558857142,0
+NORW.US,D,20130510,000000,16.6924,16.6924,16.5632,16.6768,20157.777360332,0
+NORW.US,D,20130513,000000,16.6464,16.6464,16.5632,16.6102,20729.571267828,0
+NORW.US,D,20130514,000000,16.4799,16.5945,16.4721,16.5632,19782.027078263,0
+NORW.US,D,20130515,000000,16.4349,16.6102,16.4182,16.6102,53777.216999999,0
+NORW.US,D,20130516,000000,16.5015,16.6327,16.4574,16.4721,26922.30349812,0
+NORW.US,D,20130517,000000,16.5475,16.5857,16.4721,16.5857,10122.794283777,0
+NORW.US,D,20130520,000000,16.571,16.6415,16.571,16.6239,16168.493794998,0
+NORW.US,D,20130521,000000,16.6856,16.8227,16.618,16.761,18159.561865744,0
+NORW.US,D,20130522,000000,16.8374,16.9285,16.5475,16.5475,7554.8270027909,0
+NORW.US,D,20130523,000000,16.3418,16.4349,16.2899,16.4123,7219.9191426861,0
+NORW.US,D,20130524,000000,16.3565,16.3644,16.3281,16.3565,6935.0432494872,0
+NORW.US,D,20130528,000000,16.7385,16.7385,16.4721,16.5083,61110.473863635,0
+NORW.US,D,20130529,000000,16.4887,16.4887,16.3722,16.4251,13214.565626452,0
+NORW.US,D,20130530,000000,16.4652,16.6239,16.4652,16.6102,6005.8781498062,0
+NORW.US,D,20130531,000000,16.3418,16.3418,16.1763,16.1763,6485.7766078832,0
+NORW.US,D,20130603,000000,16.3418,16.4123,16.2997,16.3947,9276.3350885735,0
+NORW.US,D,20130604,000000,16.4251,16.4251,16.3203,16.3203,9665.3591577806,0
+NORW.US,D,20130605,000000,16.1381,16.1469,15.9942,16.0705,15642.647612212,0
+NORW.US,D,20130606,000000,16.0392,16.1685,16.0245,16.1685,33168.130876964,0
+NORW.US,D,20130607,000000,16.1832,16.2282,16.1225,16.2282,9466.2523507061,0
+NORW.US,D,20130610,000000,16.1313,16.19,16.1146,16.1832,8063.3151562427,0
+NORW.US,D,20130611,000000,15.9628,16.0921,15.9628,16.0921,7297.5197444177,0
+NORW.US,D,20130612,000000,16.2126,16.2743,16.0833,16.1068,12998.100790043,0
+NORW.US,D,20130613,000000,16.0833,16.2674,16.0833,16.2674,13961.981948393,0
+NORW.US,D,20130614,000000,16.2351,16.3565,16.2351,16.2596,12636.645355662,0
+NORW.US,D,20130617,000000,16.4123,16.4251,16.2204,16.2743,16780.109063909,0
+NORW.US,D,20130618,000000,16.3281,16.4799,16.3281,16.4721,5405.4945469354,0
+NORW.US,D,20130619,000000,16.2811,16.2811,16.0774,16.0774,3557.3749530644,0
+NORW.US,D,20130620,000000,15.7346,15.7346,15.4682,15.5054,20266.009778537,0
+NORW.US,D,20130621,000000,15.4467,15.4467,15.2018,15.2557,17874.685972545,0
+NORW.US,D,20130624,000000,14.8218,14.9061,14.6789,14.8532,30358.172245841,0
+NORW.US,D,20130625,000000,15.0344,15.1431,15.0069,15.1431,8392.0966530529,0
+NORW.US,D,20130626,000000,15.339,15.3468,15.2087,15.2714,4596.8145920482,0
+NORW.US,D,20130627,000000,15.4388,15.4467,15.384,15.4075,13523.94697283,0
+NORW.US,D,20130628,000000,15.339,15.339,15.2175,15.3233,7830.5133510479,0
+NORW.US,D,20130701,000000,15.4986,15.576,15.4761,15.5123,10842.641970893,0
+NORW.US,D,20130702,000000,15.4761,15.5211,15.3321,15.3321,3826.9349380268,0
+NORW.US,D,20130703,000000,15.2489,15.4467,15.2489,15.4467,25778.715683128,0
+NORW.US,D,20130705,000000,15.4986,15.5907,15.3605,15.4545,10037.025197653,0
+NORW.US,D,20130708,000000,15.5975,15.6592,15.5907,15.6132,10298.416698223,0
+NORW.US,D,20130709,000000,15.7278,15.7885,15.6367,15.7885,32278.787138698,0
+NORW.US,D,20130710,000000,15.7885,15.9168,15.7885,15.8482,4231.2749154704,0
+NORW.US,D,20130711,000000,16.1146,16.2899,16.1146,16.2674,7392.478375484,0
+NORW.US,D,20130712,000000,16.1469,16.2282,16.1146,16.2126,9571.4215872634,0
+NORW.US,D,20130715,000000,16.2596,16.2596,16.1469,16.2204,18167.730350136,0
+NORW.US,D,20130716,000000,16.2351,16.2899,16.2351,16.2743,4908.2380595237,0
+NORW.US,D,20130717,000000,16.3644,16.3722,16.2997,16.3418,7531.3426101616,0
+NORW.US,D,20130718,000000,16.3203,16.3722,16.3115,16.3644,14365.300865288,0
+NORW.US,D,20130719,000000,16.3281,16.4652,16.3281,16.4652,1456.0323430166,0
+NORW.US,D,20130722,000000,16.4182,16.4799,16.3947,16.4799,2080.9213990658,0
+NORW.US,D,20130723,000000,16.6004,16.6102,16.5945,16.5945,3057.0552840054,0
+NORW.US,D,20130724,000000,16.7238,16.7238,16.5769,16.6102,76141.506206936,0
+NORW.US,D,20130725,000000,16.6415,16.8002,16.6102,16.8002,5201.2824371154,0
+NORW.US,D,20130726,000000,16.6993,16.8002,16.6464,16.7845,34222.886424185,0
+NORW.US,D,20130729,000000,16.618,16.715,16.6102,16.6689,14777.809327124,0
+NORW.US,D,20130730,000000,16.6102,16.6552,16.5397,16.571,5542.3166605148,0
+NORW.US,D,20130731,000000,16.571,16.7679,16.571,16.6552,7719.217751196,0
+NORW.US,D,20130801,000000,16.7071,16.8061,16.6993,16.761,5925.2143664273,0
+NORW.US,D,20130802,000000,16.7845,16.8678,16.7679,16.8678,4543.719443495,0
+NORW.US,D,20130805,000000,16.7463,16.8756,16.7463,16.8599,21205.385483709,0
+NORW.US,D,20130806,000000,16.8756,16.8756,16.7679,16.8374,7944.8721325471,0
+NORW.US,D,20130807,000000,16.8227,16.8981,16.7845,16.8981,2003.3207973342,0
+NORW.US,D,20130808,000000,17.0724,17.1097,17.0117,17.0724,17868.55960925,0
+NORW.US,D,20130809,000000,17.1557,17.1861,17.1097,17.1714,24427.852576668,0
+NORW.US,D,20130812,000000,17.0499,17.1038,17.0196,17.0969,18028.866115459,0
+NORW.US,D,20130813,000000,16.9961,17.1557,16.9833,17.141,8265.4851449645,0
+NORW.US,D,20130814,000000,17.1802,17.1939,17.1557,17.1557,9075.1861604008,0
+NORW.US,D,20130815,000000,16.9148,17.0284,16.8139,16.9833,6785.9684093186,0
+NORW.US,D,20130816,000000,17.1185,17.1714,17.1038,17.1625,12205.757803941,0
+NORW.US,D,20130819,000000,17.1625,17.1861,17.1097,17.1097,9276.3350885735,0
+NORW.US,D,20130820,000000,17.1625,17.1625,17.0724,17.1097,11128.538924641,0
+NORW.US,D,20130821,000000,16.9285,16.9285,16.6924,16.8002,30232.581798302,0
+NORW.US,D,20130822,000000,16.7757,16.9363,16.7757,16.905,12947.047762588,0
+NORW.US,D,20130823,000000,16.9579,17.0813,16.9579,17.0724,10292.290334928,0
+NORW.US,D,20130826,000000,17.0284,17.0284,16.9579,16.9745,4710.1523129983,0
+NORW.US,D,20130827,000000,16.7238,16.7845,16.6327,16.6464,33744.009026657,0
+NORW.US,D,20130828,000000,16.6239,16.6993,16.5632,16.6552,5835.3610381065,0
+NORW.US,D,20130829,000000,16.4946,16.5857,16.4799,16.5769,82157.594962233,0
+NORW.US,D,20130830,000000,16.4349,16.4496,16.2674,16.3203,14006.908612554,0
+NORW.US,D,20130903,000000,16.7463,16.8511,16.6993,16.7463,8757.6363296307,0
+NORW.US,D,20130904,000000,16.7463,16.8756,16.7238,16.8227,26506.731854636,0
+NORW.US,D,20130905,000000,16.7238,16.7297,16.7238,16.7297,1954.3098909774,0
+NORW.US,D,20130906,000000,16.8678,16.8756,16.6993,16.8599,9099.6916135792,0
+NORW.US,D,20130909,000000,16.952,17.1038,16.952,17.0587,17343.734487013,0
+NORW.US,D,20130910,000000,17.2184,17.33,17.2184,17.3075,7347.5517113236,0
+NORW.US,D,20130911,000000,17.4289,17.4916,17.4289,17.4838,6495.9872133742,0
+NORW.US,D,20130912,000000,17.3241,17.4975,17.3241,17.4289,5600.5171118135,0
+NORW.US,D,20130913,000000,17.3535,17.4221,17.3535,17.4142,4030.1259872977,0
+NORW.US,D,20130916,000000,17.7188,17.7188,17.5739,17.5984,13008.311395534,0
+NORW.US,D,20130917,000000,17.6268,17.6581,17.6268,17.6581,8306.3275669285,0
+NORW.US,D,20130918,000000,17.6366,18.1292,17.6366,18.1292,5201.2824371154,0
+NORW.US,D,20130919,000000,18.2526,18.2526,18.093,18.1145,9364.1462957961,0
+NORW.US,D,20130920,000000,18.093,18.093,17.9549,17.9999,19448.140278708,0
+NORW.US,D,20130923,000000,17.8785,17.9235,17.8109,17.8706,11073.40165499,0
+NORW.US,D,20130924,000000,17.8785,17.8941,17.8109,17.8462,4092.4106807928,0
+NORW.US,D,20130925,000000,17.6963,17.6963,17.5984,17.6366,10272.890184495,0
+NORW.US,D,20130926,000000,17.8109,17.8109,17.7032,17.7502,16518.71756334,0
+NORW.US,D,20130927,000000,17.6052,17.6885,17.6052,17.6581,20917.446408863,0
+NORW.US,D,20130930,000000,17.4838,17.5807,17.4524,17.5053,43879.056037023,0
+NORW.US,D,20131001,000000,17.5504,17.7962,17.5504,17.7502,6114.1105680108,0
+NORW.US,D,20131002,000000,17.6669,17.7032,17.6493,17.6963,5370.778488266,0
+NORW.US,D,20131003,000000,17.6963,17.7502,17.6581,17.71,49461.194058953,0
+NORW.US,D,20131004,000000,17.6738,17.6738,17.5435,17.5435,12002.566754671,0
+NORW.US,D,20131007,000000,17.4603,17.5141,17.3996,17.5141,8427.8337722714,0
+NORW.US,D,20131008,000000,17.4759,17.4838,17.33,17.33,5193.1139527226,0
+NORW.US,D,20131009,000000,17.2791,17.3153,17.2331,17.285,3965.7991727044,0
+NORW.US,D,20131010,000000,17.4221,17.6052,17.4221,17.6052,9460.1259874115,0
+NORW.US,D,20131011,000000,17.7032,17.71,17.6738,17.6963,47887.73975279,0
+NORW.US,D,20131014,000000,17.6366,17.71,17.5984,17.71,6146.784505582,0
+NORW.US,D,20131015,000000,17.6493,17.6493,17.5582,17.5807,3349.078601048,0
+NORW.US,D,20131016,000000,17.71,17.7639,17.6885,17.7188,7371.0361039529,0
+NORW.US,D,20131017,000000,17.9549,18.0077,17.9323,17.9911,8386.9913503074,0
+NORW.US,D,20131018,000000,18.1752,18.2203,18.1145,18.2056,39072.92403241,0
+NORW.US,D,20131021,000000,18.2908,18.2908,18.2291,18.2291,17994.150056789,0
+NORW.US,D,20131022,000000,18.3495,18.5395,18.3495,18.5072,77894.667169741,0
+NORW.US,D,20131023,000000,18.3877,18.3877,18.3329,18.3721,8892.4163221119,0
+NORW.US,D,20131024,000000,18.4935,18.5298,18.4406,18.5249,8286.9274164956,0
+NORW.US,D,20131025,000000,18.5395,18.5395,18.4485,18.5249,11347.045882148,0
+NORW.US,D,20131028,000000,18.4406,18.4641,18.4034,18.4034,26954.977435691,0
+NORW.US,D,20131029,000000,18.4034,18.5249,18.4034,18.4935,8918.9638963885,0
+NORW.US,D,20131030,000000,18.5768,18.5768,18.4112,18.472,38686.96314485,0
+NORW.US,D,20131031,000000,18.2291,18.3564,18.0626,18.0626,26178.971418375,0
+NORW.US,D,20131101,000000,17.9549,18.0234,17.947,17.9774,6242.7641971974,0
+NORW.US,D,20131104,000000,17.9696,18.1145,17.9696,18.0998,6363.2493419912,0
+NORW.US,D,20131105,000000,17.9088,17.9088,17.8177,17.8638,15953.050019138,0
+NORW.US,D,20131106,000000,18.1987,18.2124,18.137,18.1821,10779.336216849,0
+NORW.US,D,20131107,000000,18.1664,18.1664,17.903,17.903,7045.31778879,0
+NORW.US,D,20131108,000000,17.8031,17.8785,17.8031,17.8638,2971.286197881,0
+NORW.US,D,20131111,000000,17.9696,17.9696,17.8785,17.9627,8519.7292216904,0
+NORW.US,D,20131112,000000,17.7962,17.7962,17.6806,17.7032,8774.9943589654,0
+NORW.US,D,20131113,000000,17.6581,17.7874,17.4916,17.7639,10999.885295454,0
+NORW.US,D,20131114,000000,17.7414,17.947,17.7325,17.9323,11800.396765949,0
+NORW.US,D,20131115,000000,18.0371,18.0371,17.947,17.9999,5870.0770967759,0
+NORW.US,D,20131118,000000,18.283,18.283,18.0998,18.0998,18366.837157211,0
+NORW.US,D,20131119,000000,18.1821,18.1821,18.0626,18.0626,14072.256487696,0
+NORW.US,D,20131120,000000,18.0371,18.0371,17.8785,17.8785,2221.8277548416,0
+NORW.US,D,20131121,000000,17.8863,17.9696,17.8863,17.9696,3937.2094773296,0
+NORW.US,D,20131122,000000,18.1419,18.1821,18.1419,18.1821,763.7532907268,0
+NORW.US,D,20131125,000000,18.1292,18.2203,18.1292,18.2056,41249.825123091,0
+NORW.US,D,20131126,000000,18.2526,18.2526,18.137,18.1821,6238.679955001,0
+NORW.US,D,20131127,000000,18.2967,18.3182,18.1987,18.2124,4090.3685596946,0
+NORW.US,D,20131129,000000,18.3329,18.425,18.3182,18.3182,5256.4197067668,0
+NORW.US,D,20131202,000000,18.3182,18.3182,18.2203,18.2438,6819.6634074389,0
+NORW.US,D,20131203,000000,18.0459,18.1605,18.0146,18.0459,24944.509214513,0
+NORW.US,D,20131204,000000,17.9235,18.0077,17.8863,17.9911,6875.8217376394,0
+NORW.US,D,20131205,000000,18.0234,18.0234,17.903,17.9696,14072.256487696,0
+NORW.US,D,20131206,000000,17.947,18.0861,17.947,18.0371,7292.4144416722,0
+NORW.US,D,20131209,000000,18.1419,18.1752,18.0861,18.0861,23085.157954602,0
+NORW.US,D,20131210,000000,17.9235,17.9911,17.9088,17.9549,14629.755547505,0
+NORW.US,D,20131211,000000,18.0861,18.0861,17.8559,17.8559,13266.639714456,0
+NORW.US,D,20131212,000000,17.6209,17.7032,17.5896,17.5896,6183.5426853496,0
+NORW.US,D,20131213,000000,17.5984,17.6806,17.5984,17.6806,10290.24821383,0
+NORW.US,D,20131216,000000,17.8236,17.8236,17.7325,17.7962,4973.5859346661,0
+NORW.US,D,20131217,000000,17.6806,17.7639,17.6669,17.7414,3485.9007146274,0
+NORW.US,D,20131218,000000,17.8638,17.9911,17.8177,17.9323,7344.4885296763,0
+NORW.US,D,20131219,000000,17.9235,18.093,17.9235,18.0763,19708.510718728,0
+NORW.US,D,20131220,000000,18.1145,18.2359,18.1145,18.2056,9090.5020686373,0
+NORW.US,D,20131223,000000,18.2673,18.3799,18.2673,18.3799,6898.2850697196,0
+NORW.US,D,20131224,000000,18.4563,18.4563,18.3329,18.4563,2135.0376081681,0
+NORW.US,D,20131226,000000,18.6306,18.6698,18.6306,18.6698,10751.767582023,0
+NORW.US,D,20131227,000000,18.706,18.7286,18.6512,18.7129,19899.44904141,0
+NORW.US,D,20131230,000000,18.8627,18.8862,18.7531,18.8862,10940.663783607,0
+NORW.US,D,20131231,000000,18.7991,19.0253,18.7991,18.9558,3433.8266266233,0
+NORW.US,D,20140102,000000,18.7364,18.7364,18.4945,18.519,27117.326062998,0
+NORW.US,D,20140103,000000,18.6904,18.6904,18.5327,18.5964,10031.919894907,0
+NORW.US,D,20140106,000000,18.706,18.706,18.5249,18.5728,8583.0349757346,0
+NORW.US,D,20140107,000000,18.7991,18.7991,18.565,18.706,7738.6179016289,0
+NORW.US,D,20140108,000000,18.7589,18.7687,18.5728,18.6287,14830.904475678,0
+NORW.US,D,20140109,000000,18.6424,18.7129,18.565,18.7129,11970.913877648,0
+NORW.US,D,20140110,000000,18.7834,18.9088,18.7834,18.9088,12334.411433128,0
+NORW.US,D,20140113,000000,18.8921,18.9323,18.7364,18.7364,9174.2290336635,0
+NORW.US,D,20140114,000000,18.7991,19.0253,18.7775,19.0253,37212.551711949,0
+NORW.US,D,20140115,000000,19.041,19.1125,19.0341,19.1037,20969.520496867,0
+NORW.US,D,20140116,000000,19.1262,19.1262,18.994,19.0586,11124.454682445,0
+NORW.US,D,20140117,000000,19.0713,19.0713,18.9783,18.9783,15471.109439963,0
+NORW.US,D,20140121,000000,19.0341,19.1193,19.0175,19.1125,30184.591952494,0
+NORW.US,D,20140122,000000,19.2134,19.2134,19.0802,19.1644,8516.6660400431,0
+NORW.US,D,20140123,000000,19.0958,19.0958,18.9861,19.0586,4719.3418579402,0
+NORW.US,D,20140124,000000,18.8765,18.8765,18.6032,18.6032,34315.802934153,0
+NORW.US,D,20140127,000000,18.6199,18.6199,18.3535,18.5327,13599.505453463,0
+NORW.US,D,20140128,000000,18.5572,18.6355,18.5327,18.6287,16113.356525347,0
+NORW.US,D,20140129,000000,18.3858,18.3858,18.2075,18.2624,10311.690485361,0
+NORW.US,D,20140130,000000,18.2222,18.3456,18.1831,18.3143,26101.370816643,0
+NORW.US,D,20140131,000000,18.1047,18.2781,17.8462,18.1605,40813.832268625,0
+NORW.US,D,20140203,000000,18.1605,18.1605,17.8236,17.8236,501403.0143016,0
+NORW.US,D,20140204,000000,17.9421,18.0352,17.9421,18.0048,8569.7611885963,0
+NORW.US,D,20140205,000000,18.2075,18.2379,18.1194,18.1664,5737.3392253929,0
+NORW.US,D,20140206,000000,18.5249,18.6355,18.5023,18.5513,57041.547575472,0
+NORW.US,D,20140207,000000,18.5964,18.9401,18.5964,18.9009,3262.2884543745,0
+NORW.US,D,20140210,000000,18.9636,18.9636,18.8461,18.8627,11284.761188653,0
+NORW.US,D,20140211,000000,19.1037,19.2212,19.1037,19.1889,3635.9966153451,0
+NORW.US,D,20140212,000000,19.0713,19.0958,19.0175,19.0655,17606.147048131,0
+NORW.US,D,20140213,000000,18.9235,19.1125,18.9235,19.0958,3801.4084242993,0
+NORW.US,D,20140214,000000,19.1497,19.2457,19.1193,19.1889,4131.2109816586,0
+NORW.US,D,20140218,000000,19.1889,19.1889,19.0253,19.09,17757.264009398,0
+NORW.US,D,20140219,000000,19.1732,19.181,18.9861,18.9861,2746.652877079,0
+NORW.US,D,20140220,000000,19.041,19.2055,19.0175,19.2055,41221.235427716,0
+NORW.US,D,20140221,000000,19.2682,19.3054,19.181,19.3054,5771.0342235132,0
+NORW.US,D,20140224,000000,19.4014,19.705,19.4014,19.6972,3653.3546446798,0
+NORW.US,D,20140225,000000,19.7755,19.7755,19.6492,19.7442,2855.9063558327,0
+NORW.US,D,20140226,000000,19.6639,19.6639,19.5072,19.5072,5064.460323536,0
+NORW.US,D,20140227,000000,19.5023,19.6639,19.4846,19.6639,577019.69538629,0
+NORW.US,D,20140228,000000,19.7119,19.9528,19.7119,19.7814,46507.265890407,0
+NORW.US,D,20140303,000000,19.5072,19.5552,19.276,19.3456,21366.713050467,0
+NORW.US,D,20140304,000000,19.8215,19.8215,19.7119,19.7657,5636.254231032,0
+NORW.US,D,20140305,000000,19.8127,19.8294,19.798,19.8294,4418.1289959557,0
+NORW.US,D,20140306,000000,20.0409,20.0409,19.9929,20.0008,11410.351636192,0
+NORW.US,D,20140307,000000,19.9068,19.9694,19.8921,19.9528,2606.7675818523,0
+NORW.US,D,20140310,000000,19.8372,19.9312,19.7892,19.9312,39515.04325017,0
+NORW.US,D,20140311,000000,19.9146,19.9528,19.7892,19.8215,8634.0880031896,0
+NORW.US,D,20140312,000000,19.5875,19.705,19.4846,19.6639,6064.0786011049,0
+NORW.US,D,20140313,000000,19.6404,19.6805,19.3299,19.3299,8045.957126908,0
+NORW.US,D,20140314,000000,19.2134,19.3916,19.2134,19.2986,3022.339225336,0
+NORW.US,D,20140317,000000,19.6267,19.6972,19.61,19.658,18231.036104181,0
+NORW.US,D,20140318,000000,19.6335,19.8921,19.6335,19.8921,6524.576908749,0
+NORW.US,D,20140319,000000,19.8607,19.8607,19.5023,19.6031,10968.232418432,0
+NORW.US,D,20140320,000000,19.5552,19.5718,19.469,19.5405,5792.4764950443,0
+NORW.US,D,20140321,000000,19.7363,19.7363,19.4543,19.4543,9606.1376459328,0
+NORW.US,D,20140324,000000,19.517,19.61,19.3681,19.61,8131.7262130324,0
+NORW.US,D,20140325,000000,19.6404,19.7579,19.5875,19.7579,4138.3584055023,0
+NORW.US,D,20140326,000000,19.7197,19.7197,19.5248,19.5796,9485.652501139,0
+NORW.US,D,20140327,000000,19.6492,19.6492,19.517,19.5493,7499.6897331395,0
+NORW.US,D,20140328,000000,19.6884,19.7197,19.5875,19.5875,19135.695750683,0
+NORW.US,D,20140331,000000,19.9146,19.9381,19.8441,19.9224,4564.140654477,0
+NORW.US,D,20140401,000000,19.9773,20.133,19.9606,20.1026,71640.671306503,0
+NORW.US,D,20140402,000000,20.1408,20.1477,20.0556,20.1095,5322.7886424583,0
+NORW.US,D,20140403,000000,20.0791,20.0791,19.8441,19.8441,14138.625423388,0
+NORW.US,D,20140404,000000,19.9929,20.0008,19.7363,19.7657,13136.965024721,0
+NORW.US,D,20140407,000000,19.7363,19.7814,19.5875,19.6972,9125.2181273067,0
+NORW.US,D,20140408,000000,19.7755,19.8607,19.751,19.8127,4057.6946221234,0
+NORW.US,D,20140409,000000,19.8754,20.0791,19.8441,20.0703,11579.847687343,0
+NORW.US,D,20140410,000000,19.9528,19.9606,19.5072,19.5072,8846.4685974024,0
+NORW.US,D,20140411,000000,19.4396,19.517,19.3299,19.4151,3932.1041745841,0
+NORW.US,D,20140414,000000,19.3299,19.5072,19.3299,19.3838,4780.6054908862,0
+NORW.US,D,20140415,000000,19.375,19.375,19.0586,19.2613,6033.4467846319,0
+NORW.US,D,20140416,000000,19.3368,19.4846,19.3368,19.4846,10230.005641433,0
+NORW.US,D,20140417,000000,19.5718,19.6267,19.5023,19.61,8394.1387741511,0
+NORW.US,D,20140421,000000,19.6884,19.6884,19.6169,19.6335,4357.8864235588,0
+NORW.US,D,20140422,000000,19.9312,19.9312,19.7442,19.8294,12433.454306391,0
+NORW.US,D,20140423,000000,19.8607,19.8607,19.6169,19.658,9427.4520498403,0
+NORW.US,D,20140424,000000,19.6267,19.705,19.6169,19.705,1482.5799172932,0
+NORW.US,D,20140425,000000,19.5796,19.658,19.5796,19.5796,3553.290710868,0
+NORW.US,D,20140428,000000,19.6335,19.6737,19.517,19.6267,8586.0981573819,0
+NORW.US,D,20140429,000000,19.9381,19.9528,19.7657,19.8852,7774.3550208474,0
+NORW.US,D,20140430,000000,19.9929,20.2427,19.9841,20.2123,21832.316660856,0
+NORW.US,D,20140501,000000,20.1408,20.2123,20.0703,20.0703,3850.4193306561,0
+NORW.US,D,20140502,000000,19.8989,20.0635,19.8989,20.0635,14024.266641889,0
+NORW.US,D,20140505,000000,20.0086,20.0086,19.8372,19.9381,28255.808575244,0
+NORW.US,D,20140506,000000,19.9929,20.0243,19.8921,19.9929,9395.7991728182,0
+NORW.US,D,20140507,000000,20.0184,20.0184,19.8921,19.9528,13307.48213642,0
+NORW.US,D,20140508,000000,20.0086,20.1095,19.9224,19.9528,6341.8070704601,0
+NORW.US,D,20140509,000000,19.9224,19.9773,19.8441,19.8441,2937.5911997607,0
+NORW.US,D,20140512,000000,20.0879,20.1252,19.9068,20.1252,5631.1489282865,0
+NORW.US,D,20140513,000000,20.18,20.1888,20.1653,20.1731,4276.2015796308,0
+NORW.US,D,20140514,000000,20.18,20.1957,20.1095,20.1173,3506.3219256094,0
+NORW.US,D,20140515,000000,20.1731,20.18,20.0321,20.0879,6053.8679956139,0
+NORW.US,D,20140516,000000,19.9929,20.1477,19.9929,20.1477,2899.811959444,0
+NORW.US,D,20140519,000000,20.1477,20.1477,20.0703,20.1173,5258.461827865,0
+NORW.US,D,20140520,000000,20.0879,20.1731,20.0635,20.0635,11094.843926521,0
+NORW.US,D,20140521,000000,20.1565,20.3054,20.1565,20.3054,6115.1316285599,0
+NORW.US,D,20140522,000000,20.3269,20.3269,20.2662,20.3142,4251.6961264524,0
+NORW.US,D,20140523,000000,20.1731,20.2348,20.1731,20.2192,6421.4497932899,0
+NORW.US,D,20140527,000000,20.4532,20.4532,20.3142,20.3906,8735.1729975505,0
+NORW.US,D,20140528,000000,20.3661,20.3661,20.2505,20.2897,11070.338473342,0
+NORW.US,D,20140529,000000,20.3367,20.3661,20.227,20.321,12384.443400034,0
+NORW.US,D,20140530,000000,20.3426,20.3661,20.3269,20.3269,3205.1090636249,0
+NORW.US,D,20140602,000000,20.4131,20.4131,20.2897,20.3367,3211.2354269195,0
+NORW.US,D,20140603,000000,20.3367,20.3602,20.321,20.3602,2137.0797292663,0
+NORW.US,D,20140604,000000,20.321,20.4356,20.227,20.4356,3362.3523881863,0
+NORW.US,D,20140605,000000,20.4297,20.5071,20.3906,20.5071,8613.6667922076,0
+NORW.US,D,20140606,000000,20.514,20.6863,20.514,20.6472,2731.3369688425,0
+NORW.US,D,20140609,000000,20.5698,20.5943,20.5218,20.5786,11183.676194292,0
+NORW.US,D,20140610,000000,20.6158,20.6383,20.5551,20.6383,7040.2124860445,0
+NORW.US,D,20140611,000000,20.5375,20.5375,20.4689,20.4914,5490.2425725107,0
+NORW.US,D,20140612,000000,20.4004,20.609,20.4004,20.5943,3501.2166228639,0
+NORW.US,D,20140613,000000,20.4914,20.561,20.4846,20.5003,3425.6581422305,0
+NORW.US,D,20140616,000000,20.5698,20.6158,20.5463,20.5864,33741.966905559,0
+NORW.US,D,20140617,000000,20.5218,20.5943,20.4689,20.5786,11708.50131653,0
+NORW.US,D,20140618,000000,20.6805,20.6805,20.5218,20.5551,7790.691989633,0
+NORW.US,D,20140619,000000,20.7725,20.7725,20.514,20.561,8802.5629937911,0
+NORW.US,D,20140620,000000,20.5943,20.5943,20.3906,20.4444,12349.727341364,0
+NORW.US,D,20140623,000000,20.514,20.6325,20.5003,20.5463,3347.0364799498,0
+NORW.US,D,20140624,000000,20.4532,20.5071,20.3837,20.4131,13305.440015322,0
+NORW.US,D,20140625,000000,20.2819,20.321,20.1095,20.321,10225.921399237,0
+NORW.US,D,20140626,000000,20.0008,20.275,19.9929,20.2662,23492.561113693,0
+NORW.US,D,20140627,000000,20.2583,20.3426,20.2583,20.3426,3418.5107183868,0
+NORW.US,D,20140630,000000,20.4062,20.4131,20.2427,20.2985,26084.012787309,0
+NORW.US,D,20140701,000000,20.3906,20.4356,20.3269,20.4356,4646.8465589541,0
+NORW.US,D,20140702,000000,20.4131,20.4914,20.4131,20.4914,3717.6814592731,0
+NORW.US,D,20140703,000000,20.5071,20.5551,20.3749,20.5218,8381.8860475619,0
+NORW.US,D,20140707,000000,20.3426,20.3749,20.2192,20.3269,12785.72019583,0
+NORW.US,D,20140708,000000,20.0409,20.1408,19.9841,20.0184,11055.022565106,0
+NORW.US,D,20140709,000000,20.0086,20.1653,20.0086,20.1653,1728.6555096263,0
+NORW.US,D,20140710,000000,19.8989,19.9068,19.7275,19.9068,5534.148176122,0
+NORW.US,D,20140711,000000,19.8127,19.9224,19.8127,19.8921,13605.631816757,0
+NORW.US,D,20140714,000000,19.9841,20.1731,19.9841,20.133,7500.7107936886,0
+NORW.US,D,20140715,000000,20.0791,20.1731,19.944,20.0008,3791.1978188083,0
+NORW.US,D,20140716,000000,20.1408,20.2819,20.0791,20.2427,23112.726589428,0
+NORW.US,D,20140717,000000,20.1565,20.1565,19.9841,20.0008,8631.0248215423,0
+NORW.US,D,20140718,000000,20.0958,20.1731,20.0879,20.1731,8526.8766455341,0
+NORW.US,D,20140721,000000,20.0086,20.133,19.9841,20.0556,10842.641970893,0
+NORW.US,D,20140722,000000,20.2123,20.2819,20.2123,20.275,5455.5265138413,0
+NORW.US,D,20140723,000000,20.2583,20.3142,20.2427,20.2427,9822.602482342,0
+NORW.US,D,20140724,000000,20.321,20.4356,20.321,20.4356,4511.0455059238,0
+NORW.US,D,20140725,000000,20.4532,20.4532,20.3142,20.3602,2056.4159458874,0
+NORW.US,D,20140728,000000,20.0468,20.3749,20.0468,20.321,11576.784505696,0
+NORW.US,D,20140729,000000,20.2505,20.2819,20.1252,20.1252,3159.1613389154,0
+NORW.US,D,20140730,000000,20.2583,20.2583,20.0556,20.1252,6364.2704025403,0
+NORW.US,D,20140731,000000,19.8921,19.9068,19.798,19.8852,29997.737872009,0
+NORW.US,D,20140801,000000,19.5796,19.8676,19.5405,19.61,22212.151185121,0
+NORW.US,D,20140804,000000,19.6169,19.7197,19.6031,19.6169,6728.789018569,0
+NORW.US,D,20140805,000000,19.7197,19.7197,19.5248,19.5405,6081.4366304396,0
+NORW.US,D,20140806,000000,19.2917,19.5072,19.2849,19.4014,20431.421587491,0
+NORW.US,D,20140807,000000,19.3054,19.4239,19.1428,19.1428,9056.807070517,0
+NORW.US,D,20140808,000000,19.0586,19.3142,19.0586,19.2986,22845.208725563,0
+NORW.US,D,20140811,000000,19.61,19.658,19.5248,19.6335,9510.1579543174,0
+NORW.US,D,20140812,000000,19.5405,19.5493,19.4239,19.5248,4869.4377586579,0
+NORW.US,D,20140813,000000,19.5248,19.6404,19.5023,19.6404,4936.8277548985,0
+NORW.US,D,20140814,000000,19.5493,19.7119,19.5493,19.658,12732.625047277,0
+NORW.US,D,20140815,000000,19.798,19.8607,19.5493,19.658,9344.7461453632,0
+NORW.US,D,20140818,000000,19.6972,19.7755,19.6805,19.7755,7846.8503198335,0
+NORW.US,D,20140819,000000,19.8294,19.8852,19.8049,19.8294,3566.5644980063,0
+NORW.US,D,20140820,000000,19.7363,19.8754,19.7363,19.7814,1660.2444528366,0
+NORW.US,D,20140821,000000,19.9224,19.9841,19.9068,19.9841,3226.551335156,0
+NORW.US,D,20140822,000000,19.8372,19.8607,19.8127,19.8441,3623.7438887559,0
+NORW.US,D,20140825,000000,19.8519,19.9773,19.8519,19.9224,5369.7574277169,0
+NORW.US,D,20140826,000000,19.9068,20.0086,19.9068,19.9312,2594.5148552631,0
+NORW.US,D,20140827,000000,20.0008,20.0008,19.9694,19.9694,3488.9638962747,0
+NORW.US,D,20140828,000000,19.751,19.8607,19.7197,19.8607,4331.3388492822,0
+NORW.US,D,20140829,000000,19.8921,19.8989,19.8372,19.8989,1058.8397894167,0
+NORW.US,D,20140902,000000,19.8441,19.8441,19.6805,19.705,16811.761940932,0
+NORW.US,D,20140903,000000,19.8215,19.9528,19.8215,19.8852,16975.131628788,0
+NORW.US,D,20140904,000000,19.798,19.8989,19.61,19.705,10500.586686944,0
+NORW.US,D,20140905,000000,19.6169,19.6737,19.5552,19.5953,2142.1850320118,0
+NORW.US,D,20140908,000000,19.5023,19.6267,19.5023,19.5405,7163.7608124856,0
+NORW.US,D,20140909,000000,19.4474,19.5796,19.4474,19.4474,7529.3004890634,0
+NORW.US,D,20140910,000000,19.5072,19.6335,19.5023,19.6267,14392.869500114,0
+NORW.US,D,20140911,000000,19.5405,19.563,19.4846,19.4925,2445.4400150945,0
+NORW.US,D,20140912,000000,19.6884,19.6884,19.6031,19.6267,2717.0421211551,0
+NORW.US,D,20140915,000000,19.6737,19.7197,19.6267,19.7197,2636.3783377762,0
+NORW.US,D,20140916,000000,19.5875,19.7657,19.5875,19.7119,5909.8984581908,0
+NORW.US,D,20140917,000000,19.798,19.8519,19.7197,19.7755,23293.454306618,0
+NORW.US,D,20140918,000000,19.8921,20.0468,19.8921,20.0468,23105.579165584,0
+NORW.US,D,20140919,000000,19.9694,20.0184,19.9146,19.9312,6585.840541695,0
+NORW.US,D,20140922,000000,19.9224,19.9312,19.8294,19.8294,4322.1493043403,0
+NORW.US,D,20140923,000000,19.798,19.798,19.6805,19.6884,5229.8721324902,0
+NORW.US,D,20140924,000000,19.6404,19.7814,19.5953,19.7275,13905.823618193,0
+NORW.US,D,20140925,000000,19.4014,19.5023,19.4014,19.4073,4088.3264385964,0
+NORW.US,D,20140926,000000,19.4327,19.4474,19.4073,19.4474,1257.9465964912,0
+NORW.US,D,20140929,000000,19.2212,19.4151,19.1732,19.4151,3362.3523881863,0
+NORW.US,D,20140930,000000,19.4239,19.4474,19.3593,19.3593,2474.0297104693,0
+NORW.US,D,20141001,000000,19.3593,19.3593,19.1125,19.1967,11552.279052517,0
+NORW.US,D,20141002,000000,18.994,19.1428,18.8627,19.09,24320.641219013,0
+NORW.US,D,20141003,000000,18.8461,19.2457,18.8461,18.9783,6035.4889057301,0
+NORW.US,D,20141006,000000,19.0655,19.0802,18.9783,19.0802,4298.664911711,0
+NORW.US,D,20141007,000000,18.8383,18.8383,18.5572,18.6904,45590.353517315,0
+NORW.US,D,20141008,000000,18.6032,18.8461,18.4563,18.7834,24413.557728981,0
+NORW.US,D,20141009,000000,18.659,18.6757,18.2624,18.3378,9773.5915759852,0
+NORW.US,D,20141010,000000,18.1194,18.1997,17.9421,17.9421,11716.669800923,0
+NORW.US,D,20141013,000000,18.1282,18.3221,18.0185,18.042,72180.812336977,0
+NORW.US,D,20141014,000000,18.1194,18.1282,17.9578,17.995,7349.5938324218,0
+NORW.US,D,20141015,000000,17.8873,17.8951,17.5122,17.7609,21857.843174584,0
+NORW.US,D,20141016,000000,17.1919,17.7149,17.1919,17.6287,21762.884543517,0
+NORW.US,D,20141017,000000,18.1664,18.231,18.0185,18.1831,7424.1312525061,0
+NORW.US,D,20141020,000000,18.1997,18.2781,18.0273,18.2781,6204.9849568807,0
+NORW.US,D,20141021,000000,18.2947,18.5964,18.2947,18.5964,26425.047010708,0
+NORW.US,D,20141022,000000,18.5425,18.5797,18.4093,18.4093,4866.3745770106,0
+NORW.US,D,20141023,000000,18.7775,18.8148,18.6512,18.8059,15238.307634768,0
+NORW.US,D,20141024,000000,18.8627,18.9088,18.7452,18.8696,7247.4877775118,0
+NORW.US,D,20141027,000000,18.6982,18.8226,18.6825,18.7991,15098.422339542,0
+NORW.US,D,20141028,000000,18.6825,18.8226,18.6512,18.8226,7915.2613766232,0
+NORW.US,D,20141029,000000,18.8314,18.9636,18.6982,18.7531,5487.1793908634,0
+NORW.US,D,20141030,000000,18.6904,19.0253,18.6904,19.0253,2868.1590824219,0
+NORW.US,D,20141031,000000,18.9088,19.0341,18.9088,19.0341,7079.0127869103,0
+NORW.US,D,20141103,000000,18.9088,18.9088,18.6982,18.7198,6211.1113201753,0
+NORW.US,D,20141104,000000,18.6512,18.6982,18.6199,18.6825,4964.3963897242,0
+NORW.US,D,20141105,000000,18.7452,18.8696,18.7286,18.7589,6941.1696127818,0
+NORW.US,D,20141106,000000,18.8549,18.8549,18.6355,18.6757,9046.596465026,0
+NORW.US,D,20141107,000000,18.5964,18.6287,18.5572,18.6287,8244.0428734334,0
+NORW.US,D,20141110,000000,18.7129,18.7198,18.6424,18.6982,20160.840541979,0
+NORW.US,D,20141111,000000,18.8226,18.8627,18.8226,18.8627,1952.2677698792,0
+NORW.US,D,20141112,000000,18.6757,18.6982,18.6355,18.6355,4403.8341482683,0
+NORW.US,D,20141113,000000,18.7286,18.7531,18.6757,18.6904,25247.764197596,0
+NORW.US,D,20141114,000000,18.6032,18.7286,18.6032,18.6825,4319.086122693,0
+NORW.US,D,20141117,000000,18.5728,18.6512,18.5728,18.6512,3392.9842046593,0
+NORW.US,D,20141118,000000,18.8383,19.0028,18.8383,18.9783,37717.976683754,0
+NORW.US,D,20141119,000000,18.8696,18.9636,18.8696,18.9156,5360.567882775,0
+NORW.US,D,20141120,000000,18.8627,18.9009,18.8383,18.8696,10004.351260082,0
+NORW.US,D,20141121,000000,18.9861,19.0096,18.8765,18.9401,12706.077473,0
+NORW.US,D,20141124,000000,19.09,19.23,19.09,19.23,3459.3531403508,0
+NORW.US,D,20141125,000000,19.2369,19.3142,19.181,19.2849,54878.941332478,0
+NORW.US,D,20141126,000000,19.2369,19.2613,19.2055,19.2369,2870.2012035201,0
+NORW.US,D,20141128,000000,18.9783,19.0498,18.9235,18.9235,1775.6242948849,0
+NORW.US,D,20141201,000000,19.0096,19.0096,18.9009,18.9479,16722.92967316,0
+NORW.US,D,20141202,000000,18.8921,18.9088,18.8383,18.8461,14068.1722455,0
+NORW.US,D,20141203,000000,18.8862,18.9156,18.8627,18.9156,4905.1748778764,0
+NORW.US,D,20141204,000000,18.8627,18.9156,18.7922,18.7922,12690.761564764,0
+NORW.US,D,20141205,000000,18.7991,18.9401,18.7991,18.8921,10513.860474083,0
+NORW.US,D,20141208,000000,18.8314,18.8314,18.6982,18.706,11581.889808441,0
+NORW.US,D,20141209,000000,18.6355,18.7687,18.6287,18.7364,11389.93042521,0
+NORW.US,D,20141210,000000,18.6825,18.6825,18.5425,18.5728,24490.137270164,0
+NORW.US,D,20141211,000000,18.565,18.5964,18.4485,18.4485,15586.489282012,0
+NORW.US,D,20141212,000000,18.3936,18.3936,18.0597,18.0665,16195.041369275,0
+NORW.US,D,20141215,000000,18.0743,18.0743,17.6992,17.7296,21814.958631521,0
+NORW.US,D,20141216,000000,17.614,17.8383,17.5905,17.6914,4299.6859722601,0
+NORW.US,D,20141217,000000,17.7531,17.9245,17.7149,17.8383,12522.286574162,0
+NORW.US,D,20141218,000000,18.0665,18.1507,18.0597,18.1419,4808.1741257119,0
+NORW.US,D,20141219,000000,18.1419,18.1997,18.1194,18.1419,3924.9567507404,0
+NORW.US,D,20141222,000000,18.1282,18.2144,18.1282,18.1997,6101.8578414216,0
+NORW.US,D,20141223,000000,18.2222,18.2222,18.1282,18.1664,4699.9417075073,0
+NORW.US,D,20141224,000000,18.1664,18.2144,18.1664,18.2075,2474.0297104693,0
+NORW.US,D,20141226,000000,18.1997,18.1997,18.1605,18.1664,2390.3027454431,0
+NORW.US,D,20141229,000000,18.1409,18.2232,18.1184,18.1997,16675.960887901,0
+NORW.US,D,20141230,000000,18.1106,18.1184,18.0636,18.1106,10480.165475962,0
+NORW.US,D,20141231,000000,18.0283,18.1351,17.8344,17.8501,19308.254983481,0
+NORW.US,D,20150102,000000,17.8589,17.8932,17.8109,17.8256,12512.075968671,0
+NORW.US,D,20150105,000000,17.5102,17.6326,17.3555,17.4387,12612.139902483,0
+NORW.US,D,20150106,000000,17.4456,17.4955,17.2125,17.284,23198.495675552,0
+NORW.US,D,20150107,000000,17.284,17.3398,17.1224,17.3075,12403.843550467,0
+NORW.US,D,20150108,000000,17.4534,17.5827,17.331,17.52,22633.8491919,0
+NORW.US,D,20150109,000000,17.5425,17.5425,17.3731,17.4867,11761.596465083,0
+NORW.US,D,20150112,000000,17.4622,17.4622,17.3653,17.4289,7684.5016925266,0
+NORW.US,D,20150113,000000,17.6738,17.6885,17.3731,17.5024,50830.436255296,0
+NORW.US,D,20150114,000000,17.4701,17.4955,17.331,17.4789,9085.3967658918,0
+NORW.US,D,20150115,000000,17.4387,17.4955,17.3398,17.4955,11209.20270802,0
+NORW.US,D,20150116,000000,17.4701,17.7051,17.4701,17.7051,5216.5983453519,0
+NORW.US,D,20150120,000000,17.8109,17.9725,17.8109,17.9147,30927.924032239,0
+NORW.US,D,20150121,000000,17.8834,18.0371,17.8834,18.0283,6679.7781122122,0
+NORW.US,D,20150122,000000,18.1586,18.1831,18.1351,18.1831,3722.7867620186,0
+NORW.US,D,20150123,000000,18.0205,18.1106,17.9323,17.9323,5435.1053028593,0
+NORW.US,D,20150126,000000,18.1909,18.327,18.1654,18.3035,8890.3742010137,0
+NORW.US,D,20150127,000000,18.2967,18.3603,18.2154,18.327,5514.7480256891,0
+NORW.US,D,20150128,000000,18.2154,18.4416,18.1909,18.1909,19668.689357313,0
+NORW.US,D,20150129,000000,18.3447,18.3848,18.2967,18.3691,6150.8687477784,0
+NORW.US,D,20150130,000000,18.3515,18.4093,18.3192,18.377,11615.584806562,0
+NORW.US,D,20150202,000000,18.425,18.4494,18.3104,18.4161,8038.8097030643,0
+NORW.US,D,20150203,000000,18.6434,18.8138,18.4984,18.8138,52731.65099772,0
+NORW.US,D,20150204,000000,18.5542,18.5542,18.3349,18.3349,10833.452425951,0
+NORW.US,D,20150205,000000,18.4818,18.6199,18.4818,18.6199,3677.8600978582,0
+NORW.US,D,20150206,000000,18.3848,18.4494,18.2487,18.2487,5692.4125612325,0
+NORW.US,D,20150209,000000,18.045,18.233,18.045,18.1409,3421.5739000341,0
+NORW.US,D,20150210,000000,18.3848,18.5053,18.3691,18.4416,13825.159834814,0
+NORW.US,D,20150211,000000,18.1752,18.2967,18.0959,18.1831,4320.1071832421,0
+NORW.US,D,20150212,000000,18.2898,18.4494,18.2898,18.4338,14300.974050695,0
+NORW.US,D,20150213,000000,18.5777,18.6776,18.5777,18.6287,5693.4336217816,0
+NORW.US,D,20150217,000000,18.6522,18.8784,18.6522,18.8383,8224.6427230005,0
+NORW.US,D,20150218,000000,18.8314,18.9274,18.7658,18.8951,9424.388868193,0
+NORW.US,D,20150219,000000,18.8637,18.9519,18.8559,18.8559,13335.050771246,0
+NORW.US,D,20150220,000000,18.8872,19.2858,18.8872,19.2858,13129.817600877,0
+NORW.US,D,20150223,000000,19.1301,19.2036,19.0919,19.1389,5334.0203084984,0
+NORW.US,D,20150224,000000,19.1056,19.2927,19.0919,19.2927,6379.5863107768,0
+NORW.US,D,20150225,000000,19.2535,19.3975,19.2535,19.372,5511.6848440418,0
+NORW.US,D,20150226,000000,19.324,19.324,19.2359,19.277,8221.5795413532,0
+NORW.US,D,20150227,000000,19.3162,19.4308,19.3162,19.422,8148.063181818,0
+NORW.US,D,20150302,000000,19.3319,19.4592,19.3319,19.3798,7409.8364048187,0
+NORW.US,D,20150303,000000,19.324,19.324,19.2192,19.2858,5190.0507710753,0
+NORW.US,D,20150304,000000,18.992,19.1546,18.9274,19.1389,6793.1158331623,0
+NORW.US,D,20150305,000000,19.1771,19.1771,19.0919,19.1389,6547.0402408292,0
+NORW.US,D,20150306,000000,18.9372,18.9372,18.7158,18.7815,4817.3636706538,0
+NORW.US,D,20150309,000000,18.8059,18.8471,18.7658,18.8471,5805.7502821826,0
+NORW.US,D,20150310,000000,18.5866,18.6022,18.4416,18.4984,5928.2775480746,0
+NORW.US,D,20150311,000000,18.4338,18.4984,18.3447,18.4984,41874.71417914,0
+NORW.US,D,20150312,000000,18.5866,18.611,18.5288,18.5866,4323.1703648894,0
+NORW.US,D,20150313,000000,18.4739,18.5386,18.4416,18.4739,2841.6115081453,0
+NORW.US,D,20150316,000000,18.6199,18.8314,18.5777,18.8059,13958.918766746,0
+NORW.US,D,20150317,000000,18.6022,18.709,18.5542,18.6522,8028.5990975733,0
+NORW.US,D,20150318,000000,18.5141,19.0919,18.5141,19.0665,5683.2230162906,0
+NORW.US,D,20150319,000000,18.8872,19.0243,18.8637,18.9039,22975.904475848,0
+NORW.US,D,20150320,000000,19.1859,19.2995,19.1546,19.2682,9634.7273413076,0
+NORW.US,D,20150323,000000,19.3975,19.4533,19.2995,19.4533,13712.843174413,0
+NORW.US,D,20150324,000000,19.4592,19.5581,19.4592,19.469,1480.537796195,0
+NORW.US,D,20150325,000000,19.5091,19.5336,19.3798,19.4053,9387.6306884254,0
+NORW.US,D,20150326,000000,19.228,19.4376,19.0821,19.3887,6175.3742009568,0
+NORW.US,D,20150327,000000,19.3563,19.4122,19.324,19.3975,6297.9014668488,0
+NORW.US,D,20150330,000000,19.5033,19.5669,19.4308,19.5512,6297.9014668488,0
+NORW.US,D,20150331,000000,19.277,19.3319,19.1693,19.277,2404.5975931305,0
+NORW.US,D,20150401,000000,19.324,19.372,19.0665,19.372,51509.441520448,0
+NORW.US,D,20150402,000000,19.4376,19.5434,19.4376,19.5091,2591.4516736158,0
+NORW.US,D,20150406,000000,19.6805,19.7931,19.5434,19.7461,11118.32831915,0
+NORW.US,D,20150407,000000,19.751,19.801,19.6972,19.6972,5983.414817726,0
+NORW.US,D,20150408,000000,19.801,19.8421,19.6325,19.6482,12477.359910002,0
+NORW.US,D,20150409,000000,19.5747,19.5826,19.5434,19.5434,4361.9706657552,0
+NORW.US,D,20150410,000000,19.6727,19.7295,19.6061,19.6884,12600.908236443,0
+NORW.US,D,20150413,000000,19.6237,19.6629,19.5434,19.5434,6175.3742009568,0
+NORW.US,D,20150414,000000,19.7696,19.8343,19.7128,19.751,5928.2775480746,0
+NORW.US,D,20150415,000000,19.9156,19.9156,19.7373,19.8421,8222.6006019023,0
+NORW.US,D,20150416,000000,19.9156,20.0037,19.8989,19.9959,1871.6039865003,0
+NORW.US,D,20150417,000000,19.5826,19.6149,19.4533,19.5033,7042.2546071427,0
+NORW.US,D,20150420,000000,19.6061,19.6482,19.5512,19.5581,5874.1613389723,0
+NORW.US,D,20150421,000000,19.8499,20.0135,19.7373,19.9322,9520.3685598084,0
+NORW.US,D,20150422,000000,19.9068,19.9401,19.8744,19.9156,1710.2764197425,0
+NORW.US,D,20150423,000000,19.6384,19.9547,19.6384,19.9224,5683.2230162906,0
+NORW.US,D,20150424,000000,19.9802,19.9959,19.9156,19.9156,9859.3606621096,0
+NORW.US,D,20150427,000000,20.134,20.2074,20.0527,20.0958,26187.139902768,0
+NORW.US,D,20150428,000000,19.8597,19.988,19.8264,19.988,6687.946596605,0
+NORW.US,D,20150429,000000,19.8421,19.9322,19.8098,19.8744,7164.7818730347,0
+NORW.US,D,20150430,000000,19.7931,19.8343,19.6482,19.656,9757.2546071996,0
+NORW.US,D,20150501,000000,19.8098,19.8098,19.6884,19.7931,14204.994359079,0
+NORW.US,D,20150504,000000,19.988,20.0772,19.8098,19.8186,48049.067319548,0
+NORW.US,D,20150505,000000,19.6482,19.656,19.4935,19.5258,3827.9559985759,0
+NORW.US,D,20150506,000000,19.6629,19.7207,19.5992,19.5992,4611.1094397356,0
+NORW.US,D,20150507,000000,19.6972,19.6972,19.656,19.656,2356.6077473228,0
+NORW.US,D,20150508,000000,19.8264,20.1173,19.8264,20.0605,5190.0507710753,0
+NORW.US,D,20150511,000000,20.0292,20.037,19.8842,19.8842,28533.537044599,0
+NORW.US,D,20150512,000000,19.801,19.801,19.7931,19.7931,1914.4885295625,0
+NORW.US,D,20150513,000000,20.087,20.1673,19.9636,19.988,152273.82286893,0
+NORW.US,D,20150514,000000,20.1418,20.2721,20.1173,20.2642,38167.243325358,0
+NORW.US,D,20150515,000000,20.1585,20.2965,20.0958,20.2965,11234.729221747,0
+NORW.US,D,20150518,000000,20.087,20.2799,20.0527,20.2241,72061.348252732,0
+NORW.US,D,20150519,000000,20.0958,20.1585,19.988,20.134,131570.79917538,0
+NORW.US,D,20150520,000000,20.0605,20.2241,20.0527,20.1585,11789.165099909,0
+NORW.US,D,20150521,000000,20.1741,20.3044,20.134,20.2554,4817.3636706538,0
+NORW.US,D,20150522,000000,20.2642,20.2642,20.1418,20.1487,5805.7502821826,0
+NORW.US,D,20150526,000000,20.0605,20.0703,19.7765,19.8343,9174.2290336635,0
+NORW.US,D,20150527,000000,19.7696,20.037,19.7696,20.0135,31005.524633971,0
+NORW.US,D,20150528,000000,19.9959,20.1418,19.8744,20.0527,25903.285070118,0
+NORW.US,D,20150529,000000,19.9636,19.9636,19.7373,19.7696,11363.382850934,0
+NORW.US,D,20150601,000000,19.8421,19.8842,19.6384,19.7696,9752.1493044541,0
+NORW.US,D,20150602,000000,19.9322,20.0527,19.8597,19.8989,9751.128243905,0
+NORW.US,D,20150603,000000,20.1016,20.2241,20.1016,20.1418,7042.2546071427,0
+NORW.US,D,20150604,000000,20.0772,20.1016,19.9401,19.9547,4571.2880783207,0
+NORW.US,D,20150605,000000,19.6325,19.6884,19.5091,19.6805,24702.517864376,0
+NORW.US,D,20150608,000000,19.5747,19.6237,19.5336,19.6237,10006.39338118,0
+NORW.US,D,20150609,000000,19.5747,19.6629,19.422,19.6325,9172.1869125653,0
+NORW.US,D,20150610,000000,19.9449,20.0213,19.801,19.9322,41863.4825131,0
+NORW.US,D,20150611,000000,20.0292,20.037,19.7696,19.8744,326427.95224452,0
+NORW.US,D,20150612,000000,19.7853,19.8421,19.705,19.8421,2591.4516736158,0
+NORW.US,D,20150615,000000,19.4846,19.5512,19.372,19.5512,8028.5990975733,0
+NORW.US,D,20150616,000000,19.4122,19.5992,19.4122,19.5924,3707.4708537821,0
+NORW.US,D,20150617,000000,19.4122,19.5091,19.2927,19.4308,13958.918766746,0
+NORW.US,D,20150618,000000,19.4376,19.8098,19.4308,19.5581,12723.435502335,0
+NORW.US,D,20150619,000000,19.5179,19.5179,19.4053,19.469,5928.2775480746,0
+NORW.US,D,20150622,000000,19.9322,20.1173,19.9068,20.0292,40145.037608965,0
+NORW.US,D,20150623,000000,19.8343,19.9401,19.8343,19.8744,5457.5686349395,0
+NORW.US,D,20150624,000000,19.8186,19.8421,19.7128,19.7461,9141.5550960923,0
+NORW.US,D,20150625,000000,19.7207,19.7853,19.6629,19.7295,32611.652877705,0
+NORW.US,D,20150626,000000,19.6061,19.6972,19.5992,19.6629,3953.5464461152,0
+NORW.US,D,20150629,000000,19.2447,19.3319,19.0978,19.0978,6793.1158331623,0
+NORW.US,D,20150630,000000,19.2447,19.2447,18.8706,18.9763,6253.9958632375,0
+NORW.US,D,20150701,000000,19.2447,19.2682,19.0498,19.1056,10746.662279277,0
+NORW.US,D,20150702,000000,19.0077,19.0077,18.9039,18.9039,4941.933057644,0
+NORW.US,D,20150706,000000,18.377,18.661,18.377,18.4984,7659.9962393482,0
+NORW.US,D,20150707,000000,18.3447,18.5719,18.1037,18.5719,10499.565626395,0
+NORW.US,D,20150708,000000,18.3035,18.327,18.2575,18.281,8275.6957504555,0
+NORW.US,D,20150709,000000,18.7237,18.7237,18.5719,18.5719,7409.8364048187,0
+NORW.US,D,20150710,000000,19.2682,19.4308,19.2682,19.4122,12228.221136022,0
+NORW.US,D,20150713,000000,19.5091,19.5091,19.372,19.4778,10499.565626395,0
+NORW.US,D,20150714,000000,19.4376,19.5336,19.3642,19.5336,2378.0500188539,0
+NORW.US,D,20150715,000000,19.3563,19.3887,19.2535,19.2995,2696.6209101731,0
+NORW.US,D,20150716,000000,19.5669,19.5826,19.5669,19.5826,2716.021060606,0
+NORW.US,D,20150717,000000,19.5033,19.5033,19.4053,19.4464,6297.9014668488,0
+NORW.US,D,20150720,000000,19.656,19.6727,19.5992,19.6237,6175.3742009568,0
+NORW.US,D,20150721,000000,19.5033,19.5747,19.5033,19.5581,3827.9559985759,0
+NORW.US,D,20150722,000000,19.3485,19.422,19.324,19.372,4692.7942836636,0
+NORW.US,D,20150723,000000,19.3975,19.422,19.3642,19.4053,3335.8048139097,0
+NORW.US,D,20150724,000000,19.3887,19.3887,19.2359,19.2359,5683.2230162906,0
+NORW.US,D,20150727,000000,19.1859,19.1859,19.1154,19.1154,14081.446032638,0
+NORW.US,D,20150728,000000,19.0723,19.2359,19.0723,19.2359,3087.6871004784,0
+NORW.US,D,20150729,000000,19.2447,19.2927,19.2447,19.2535,2101.3426100478,0
+NORW.US,D,20150730,000000,19.2192,19.2192,19.2192,19.2192,862.7961639895,0
+NORW.US,D,20150731,000000,19.4533,19.4778,19.3642,19.3642,3087.6871004784,0
+NORW.US,D,20150803,000000,19.372,19.3798,19.324,19.3563,3299.0466341421,0
+NORW.US,D,20150804,000000,19.3975,19.3975,19.2447,19.2535,3707.4708537821,0
+NORW.US,D,20150805,000000,19.3407,19.3407,19.277,19.324,2964.1387740373,0
+NORW.US,D,20150806,000000,19.2535,19.2535,19.0821,19.1634,17913.48627341,0
+NORW.US,D,20150807,000000,18.9039,19.0498,18.8951,19.0008,4941.933057644,0
+NORW.US,D,20150810,000000,19.1546,19.422,19.0978,19.4122,4817.3636706538,0
+NORW.US,D,20150811,000000,19.1301,19.1947,19.0243,19.1213,5122.6607748347,0
+NORW.US,D,20150812,000000,18.992,19.0586,18.9039,19.0498,7164.7818730347,0
+NORW.US,D,20150813,000000,19.1301,19.2359,19.1301,19.1458,3582.9014667919,0
+NORW.US,D,20150814,000000,19.1634,19.2535,19.0978,19.2192,6547.0402408292,0
+NORW.US,D,20150817,000000,19.0498,19.2447,19.0498,19.2447,8400.2651374457,0
+NORW.US,D,20150818,000000,19.1634,19.1634,19.0821,19.1301,5064.460323536,0
+NORW.US,D,20150819,000000,18.8059,18.8383,18.6923,18.8383,4941.933057644,0
+NORW.US,D,20150820,000000,18.5229,18.5229,18.3848,18.4338,3953.5464461152,0
+NORW.US,D,20150821,000000,18.3349,18.5386,18.0881,18.0959,15687.574276372,0
+NORW.US,D,20150824,000000,17.5739,18.045,17.4387,17.5259,24258.356525518,0
+NORW.US,D,20150825,000000,18.3848,18.3848,17.6973,17.7198,13712.843174413,0
+NORW.US,D,20150826,000000,17.9647,18.0117,17.6562,17.9,10871.231666268,0
+NORW.US,D,20150827,000000,18.1184,18.3035,18.1184,18.1909,7164.7818730347,0
+NORW.US,D,20150828,000000,18.1586,18.327,18.1586,18.2898,6175.3742009568,0
+NORW.US,D,20150831,000000,18.1409,18.281,18.1409,18.2399,2841.6115081453,0
+NORW.US,D,20150901,000000,17.8589,17.8834,17.7531,17.7609,10871.231666268,0
+NORW.US,D,20150902,000000,17.9813,18.0205,17.8746,17.9813,12723.435502335,0
+NORW.US,D,20150903,000000,18.1106,18.2653,18.1106,18.1409,9016.9857091021,0
+NORW.US,D,20150904,000000,17.8256,17.8344,17.6885,17.8344,7409.8364048187,0
+NORW.US,D,20150908,000000,18.2154,18.281,18.1752,18.281,4199.6220384483,0
+NORW.US,D,20150909,000000,18.4739,18.5386,18.2487,18.2487,10006.39338118,0
+NORW.US,D,20150910,000000,18.281,18.5288,18.281,18.4416,8083.7363672247,0
+NORW.US,D,20150911,000000,18.3603,18.5866,18.3603,18.5866,3087.6871004784,0
+NORW.US,D,20150914,000000,18.327,18.327,18.2085,18.2898,5064.460323536,0
+NORW.US,D,20150915,000000,18.1831,18.3192,18.1831,18.2653,6917.6852201525,0
+NORW.US,D,20150916,000000,18.377,18.5777,18.377,18.5386,7289.3512600249,0
+NORW.US,D,20150917,000000,18.4739,18.7815,18.4739,18.7746,4114.874012873,0
+NORW.US,D,20150918,000000,18.2232,18.3192,18.1409,18.1498,5312.5780369673,0
+NORW.US,D,20150921,000000,18.1831,18.1997,18.045,18.045,7289.3512600249,0
+NORW.US,D,20150922,000000,17.713,17.713,17.6238,17.6473,3335.8048139097,0
+NORW.US,D,20150923,000000,17.6473,17.6885,17.5504,17.5504,2824.2534788106,0
+NORW.US,D,20150924,000000,17.3731,17.4289,17.2526,17.3555,4766.3106431988,0
+NORW.US,D,20150925,000000,17.5504,17.5925,17.5504,17.5925,3827.9559985759,0
+NORW.US,D,20150928,000000,17.3731,17.3731,17.0901,17.1616,11447.10981596,0
+NORW.US,D,20150929,000000,17.2047,17.235,17.1469,17.235,5435.1053028593,0
+NORW.US,D,20150930,000000,17.4955,17.5425,17.3653,17.5102,4323.1703648894,0
+NORW.US,D,20151001,000000,17.5259,17.5425,17.4211,17.5425,3211.2354269195,0
+NORW.US,D,20151002,000000,17.5582,17.8344,17.52,17.8344,1854.2459571656,0
+NORW.US,D,20151005,000000,18.0694,18.1654,18.0694,18.1654,1151.7562993848,0
+NORW.US,D,20151006,000000,18.2722,18.2898,18.2232,18.2898,3460.3742008999,0
+NORW.US,D,20151007,000000,18.327,18.3603,18.2967,18.3603,3841.2297857142,0
+NORW.US,D,20151008,000000,18.3349,18.5229,18.3349,18.5229,2716.021060606,0
+NORW.US,D,20151009,000000,18.5288,18.5866,18.5229,18.5777,9881.8239941898,0
+NORW.US,D,20151012,000000,18.5777,18.5777,18.5777,18.5777,845.4381346548,0
+NORW.US,D,20151013,000000,18.3603,18.3603,18.2487,18.2487,2224.8909364889,0
+NORW.US,D,20151014,000000,18.2085,18.233,18.1106,18.2154,10499.565626395,0
+NORW.US,D,20151015,000000,18.2399,18.2653,18.2232,18.2653,2224.8909364889,0
+NORW.US,D,20151016,000000,18.2487,18.3349,18.2154,18.3349,5683.2230162906,0
+NORW.US,D,20151019,000000,18.281,18.281,18.1752,18.233,15448.646107883,0
+NORW.US,D,20151020,000000,18.2487,18.281,18.2154,18.2399,6793.1158331623,0
+NORW.US,D,20151021,000000,18.1037,18.1253,17.9725,17.996,12600.908236443,0
+NORW.US,D,20151022,000000,17.9323,18.1351,17.9323,18.0636,19023.379090282,0
+NORW.US,D,20151023,000000,18.1498,18.2722,18.1184,18.233,24211.387740259,0
+NORW.US,D,20151026,000000,18.2399,18.2399,18.1351,18.1997,17911.444152312,0
+NORW.US,D,20151027,000000,18.0058,18.0371,17.996,18.0117,5683.2230162906,0
+NORW.US,D,20151028,000000,18.045,18.3035,18.045,18.1253,7164.7818730347,0
+NORW.US,D,20151029,000000,17.9,17.9,17.8256,17.8677,5805.7502821826,0
+NORW.US,D,20151030,000000,18.0636,18.0959,17.996,17.996,68306.908613692,0
+NORW.US,D,20151102,000000,18.1037,18.1831,18.1037,18.1654,21361.607747721,0
+NORW.US,D,20151103,000000,18.0783,18.2653,18.0371,18.2487,20084.261000797,0
+NORW.US,D,20151104,000000,18.2399,18.2575,18.1253,18.1831,7017.7491539643,0
+NORW.US,D,20151105,000000,18.2722,18.327,18.1909,18.2399,9264.0823619843,0
+NORW.US,D,20151106,000000,18.0783,18.1351,18.0205,18.1351,3460.3742008999,0
+NORW.US,D,20151109,000000,17.9813,17.9813,17.9079,17.9323,3076.4554344383,0
+NORW.US,D,20151110,000000,17.7198,17.8422,17.7198,17.8187,6917.6852201525,0
+NORW.US,D,20151111,000000,17.996,18.0117,17.9647,17.9647,2591.4516736158,0
+NORW.US,D,20151112,000000,17.8677,17.8677,17.7962,17.8031,1606.1282437343,0
+NORW.US,D,20151113,000000,17.6082,17.6082,17.5328,17.5504,3707.4708537821,0
+NORW.US,D,20151116,000000,17.6082,17.7463,17.6082,17.7463,5190.0507710753,0
+NORW.US,D,20151117,000000,17.8031,17.9,17.7707,17.7796,5064.460323536,0
+NORW.US,D,20151118,000000,17.8677,17.9813,17.8589,17.9813,4571.2880783207,0
+NORW.US,D,20151119,000000,18.0371,18.0636,18.0371,18.045,2716.021060606,0
+NORW.US,D,20151120,000000,18.0538,18.0538,18.0058,18.0058,2224.8909364889,0
+NORW.US,D,20151123,000000,17.9,17.9079,17.8187,17.8187,2591.4516736158,0
+NORW.US,D,20151124,000000,17.6659,17.7707,17.6659,17.7463,2964.1387740373,0
+NORW.US,D,20151125,000000,17.7365,17.8187,17.7365,17.7962,2841.6115081453,0
+NORW.US,D,20151127,000000,17.9147,17.949,17.9,17.9323,5190.0507710753,0
+NORW.US,D,20151130,000000,18.0058,18.1106,18.0058,18.0538,7782.5235052402,0
+NORW.US,D,20151201,000000,18.2085,18.2085,18.1586,18.1997,3117.2978564023,0
+NORW.US,D,20151202,000000,18.2154,18.2154,18.1184,18.1351,5959.9304250967,0
+NORW.US,D,20151203,000000,18.2722,18.3104,18.1498,18.1997,3299.0466341421,0
+NORW.US,D,20151204,000000,18.0694,18.2898,18.0694,18.2898,22975.904475848,0
+NORW.US,D,20151207,000000,18.2232,18.2575,18.1831,18.2232,5559.6746898495,0
+NORW.US,D,20151208,000000,17.9,17.9,17.7962,17.8932,9782.7811209271,0
+NORW.US,D,20151209,000000,17.8187,17.9323,17.6973,17.7864,5683.2230162906,0
+NORW.US,D,20151210,000000,17.7365,17.7962,17.6659,17.7051,4941.933057644,0
+NORW.US,D,20151211,000000,17.52,17.52,17.284,17.284,10378.059421052,0
+NORW.US,D,20151214,000000,17.3006,17.4054,17.284,17.331,10661.914253702,0
+NORW.US,D,20151215,000000,17.5582,17.7051,17.5582,17.5993,8152.1474240144,0
+NORW.US,D,20151216,000000,17.6659,17.9079,17.6326,17.9,3582.9014667919,0
+NORW.US,D,20151217,000000,17.8677,17.8677,17.6326,17.6326,3211.2354269195,0
+NORW.US,D,20151218,000000,17.3888,17.4534,17.3888,17.4289,5559.6746898495,0
+NORW.US,D,20151221,000000,17.6415,17.6415,17.4955,17.5259,3211.2354269195,0
+NORW.US,D,20151222,000000,17.6082,17.6885,17.5827,17.6806,27068.315156641,0
+NORW.US,D,20151223,000000,17.8109,17.9568,17.8109,17.9568,5559.6746898495,0
+NORW.US,D,20151224,000000,18.0587,18.0959,18.0087,18.0087,2904.9172621895,0
+NORW.US,D,20151228,000000,17.9735,18.0283,17.9735,17.9862,5800.6449794371,0
+NORW.US,D,20151229,000000,18.0577,18.2075,18.0577,18.1693,2139.1218503645,0
+NORW.US,D,20151230,000000,18.0313,18.0734,17.9891,17.9891,7544.6163972999,0
+NORW.US,D,20151231,000000,17.8256,17.9196,17.807,17.853,5829.2346748119,0
+NORW.US,D,20160104,000000,17.5474,17.5474,17.3898,17.4946,9926.7506583502,0
+NORW.US,D,20160105,000000,17.4231,17.4231,17.3055,17.3878,6523.5558481999,0
+NORW.US,D,20160106,000000,17.1812,17.1929,17.1185,17.1195,5298.2831892799,0
+NORW.US,D,20160107,000000,16.8815,17.0989,16.8247,17.0147,10621.071831738,0
+NORW.US,D,20160108,000000,17.1831,17.1988,16.8736,16.8736,9613.2850697765,0
+NORW.US,D,20160111,000000,17.0656,17.0656,16.8158,16.8717,6510.2820610616,0
+NORW.US,D,20160112,000000,17.0489,17.0578,16.8697,17.0362,8040.8518241625,0
+NORW.US,D,20160113,000000,17.1586,17.1586,16.7571,16.7581,3155.077096719,0
+NORW.US,D,20160114,000000,16.7316,16.9432,16.6161,16.8815,7986.7356150602,0
+NORW.US,D,20160115,000000,16.3634,16.3732,16.239,16.332,3828.977059125,0
+NORW.US,D,20160119,000000,16.5397,16.6484,16.4153,16.4231,8159.2948478581,0
+NORW.US,D,20160120,000000,16.1313,16.2733,15.908,16.1499,12446.728093529,0
+NORW.US,D,20160121,000000,16.1068,16.4652,16.1068,16.4231,19775.900714969,0
+NORW.US,D,20160122,000000,16.6973,16.9236,16.6973,16.8736,46653.277548928,0
+NORW.US,D,20160125,000000,16.8736,16.8736,16.8736,16.8736,1474.4114329004,0
+NORW.US,D,20160126,000000,17.14,17.14,17.0656,17.0901,6369.3757052858,0
+NORW.US,D,20160127,000000,16.9765,17.1596,16.952,16.9892,3405.2369312485,0
+NORW.US,D,20160128,000000,17.0068,17.0068,16.7062,16.856,6633.8303875027,0
+NORW.US,D,20160129,000000,16.856,17.1077,16.856,17.1077,9583.6743138526,0
+NORW.US,D,20160201,000000,16.8403,16.9324,16.7414,16.9324,8244.0428734334,0
+NORW.US,D,20160202,000000,16.665,16.665,16.4829,16.4829,3376.6472358737,0
+NORW.US,D,20160203,000000,16.4182,16.5142,16.3076,16.5142,3913.7250847003,0
+NORW.US,D,20160204,000000,16.474,16.6895,16.474,16.6895,5857.8243701867,0
+NORW.US,D,20160205,000000,16.4574,16.474,16.3977,16.3977,3446.0793532125,0
+NORW.US,D,20160208,000000,15.857,15.9158,15.7405,15.8903,7992.8619783548,0
+NORW.US,D,20160209,000000,15.6974,15.7728,15.6269,15.7728,6316.2805567326,0
+NORW.US,D,20160210,000000,15.9569,15.9569,15.8404,15.857,13645.453178172,0
+NORW.US,D,20160211,000000,15.6739,15.715,15.574,15.574,5044.039112554,0
+NORW.US,D,20160212,000000,15.7767,15.8992,15.7767,15.8903,9458.0838663133,0
+NORW.US,D,20160216,000000,16.19,16.2811,16.1822,16.2811,3679.9022189564,0
+NORW.US,D,20160217,000000,16.6072,16.7404,16.5563,16.7316,7908.1139527795,0
+NORW.US,D,20160218,000000,16.8403,16.8403,16.665,16.6719,4299.6859722601,0
+NORW.US,D,20160219,000000,16.4966,16.6327,16.4966,16.6327,1442.7585558783,0
+NORW.US,D,20160222,000000,16.8981,16.9011,16.8511,16.8736,2105.4268522442,0
+NORW.US,D,20160223,000000,16.7904,16.7992,16.7414,16.7414,2123.805942128,0
+NORW.US,D,20160224,000000,16.4065,16.522,16.4065,16.522,944.4810079175,0
+NORW.US,D,20160225,000000,16.5563,16.7189,16.5475,16.7189,6010.9834525517,0
+NORW.US,D,20160226,000000,16.7737,16.7737,16.6484,16.6484,2192.2169989177,0
+NORW.US,D,20160229,000000,16.7238,16.7238,16.5906,16.5906,10163.636705741,0
+NORW.US,D,20160301,000000,16.7992,16.9481,16.7992,16.9481,6250.9326815902,0
+NORW.US,D,20160302,000000,16.8158,16.8903,16.7816,16.8903,6201.9217752334,0
+NORW.US,D,20160303,000000,17.0137,17.048,16.9892,17.048,2741.5475743335,0
+NORW.US,D,20160304,000000,17.2811,17.4309,17.2811,17.3565,4603.9620158919,0
+NORW.US,D,20160307,000000,17.1479,17.3898,17.1479,17.38,3586.9857089883,0
+NORW.US,D,20160308,000000,17.2321,17.2321,17.1674,17.1674,2055.3948853383,0
+NORW.US,D,20160309,000000,17.2644,17.2644,17.2086,17.2487,3235.7408800979,0
+NORW.US,D,20160310,000000,17.4123,17.5053,17.1332,17.2154,4733.6367056276,0
+NORW.US,D,20160311,000000,17.5151,17.71,17.5151,17.71,4607.0251975392,0
+NORW.US,D,20160314,000000,17.7482,17.7815,17.7482,17.7815,2986.6021061175,0
+NORW.US,D,20160315,000000,17.5856,17.5954,17.5631,17.5631,2878.3696879129,0
+NORW.US,D,20160316,000000,17.3555,17.6473,17.3555,17.6238,5308.4937947709,0
+NORW.US,D,20160317,000000,17.5915,17.6904,17.5563,17.6757,3766.6923656299,0
+NORW.US,D,20160318,000000,17.5807,17.7149,17.5729,17.6473,4873.5220008543,0
+NORW.US,D,20160321,000000,17.5729,17.616,17.5386,17.5807,3246.972546138,0
+NORW.US,D,20160322,000000,17.38,17.615,17.38,17.5905,5931.3407297219,0
+NORW.US,D,20160323,000000,17.4906,17.4906,17.3388,17.3839,1439.695374231,0
+NORW.US,D,20160324,000000,17.0147,17.1234,17.0147,17.0842,8091.9048516175,0
+NORW.US,D,20160328,000000,17.2086,17.2086,17.1087,17.1155,1610.2124859307,0
+NORW.US,D,20160329,000000,17.14,17.3898,17.14,17.3898,2745.6318165299,0
+NORW.US,D,20160330,000000,17.6317,17.756,17.6317,17.6816,5829.2346748119,0
+NORW.US,D,20160331,000000,17.6424,17.6522,17.5807,17.5807,4437.5291463886,0
+NORW.US,D,20160401,000000,17.3232,17.5553,17.3232,17.5288,3658.4599474253,0
+NORW.US,D,20160404,000000,17.616,17.6473,17.5288,17.5288,7196.4347500568,0
+NORW.US,D,20160405,000000,17.2575,17.2634,17.2331,17.2331,1600.0018804397,0
+NORW.US,D,20160406,000000,17.3153,17.5455,17.3153,17.5063,6560.3140279675,0
+NORW.US,D,20160407,000000,17.3712,17.3712,17.2575,17.2634,2775.2425724538,0
+NORW.US,D,20160408,000000,17.5729,17.6895,17.5729,17.6238,5482.0740881179,0
+NORW.US,D,20160411,000000,17.7218,17.756,17.7149,17.756,3148.9507334244,0
+NORW.US,D,20160412,000000,17.7061,17.7737,17.6473,17.7394,4822.4689733993,0
+NORW.US,D,20160413,000000,17.8657,17.9656,17.8657,17.9333,4229.2327943722,0
+NORW.US,D,20160414,000000,18.0068,18.0068,17.8912,17.8912,5138.9977436203,0
+NORW.US,D,20160415,000000,17.8912,17.8971,17.8912,17.8912,3920.872508544,0
+NORW.US,D,20160418,000000,17.9578,18.0489,17.9578,18.0489,45769.039113407,0
+NORW.US,D,20160419,000000,18.3466,18.4896,18.3466,18.4818,39506.874765777,0
+NORW.US,D,20160420,000000,18.4064,18.4308,18.3309,18.3819,2501.598345295,0
+NORW.US,D,20160421,000000,18.1987,18.1997,18.1263,18.1821,4184.3061302118,0
+NORW.US,D,20160422,000000,18.1018,18.1018,18.0479,18.0665,836.2485897129,0
+NORW.US,D,20160425,000000,17.9578,18.0146,17.9147,17.9245,3985.1993231373,0
+NORW.US,D,20160426,000000,17.9666,17.9823,17.9372,17.9656,5406.5156074845,0
+NORW.US,D,20160427,000000,17.9735,18.1145,17.9735,18.091,24617.769838801,0
+NORW.US,D,20160428,000000,18.1223,18.1821,18.0391,18.0391,9947.1718693322,0
+NORW.US,D,20160429,000000,18.092,18.092,17.9147,18.0068,1470.327190704,0
+NORW.US,D,20160502,000000,17.998,18.0391,17.9823,17.996,5851.6980068921,0
+NORW.US,D,20160503,000000,17.7306,17.7737,17.7061,17.7355,7609.9642724423,0
+NORW.US,D,20160504,000000,17.5092,17.5993,17.4309,17.474,5960.9514856458,0
+NORW.US,D,20160505,000000,17.3467,17.4309,17.3467,17.3643,4493.6874765891,0
+NORW.US,D,20160506,000000,17.2389,17.3467,17.2389,17.3467,4438.5502069377,0
+NORW.US,D,20160509,000000,17.5729,17.5729,17.4485,17.4485,5109.3869876964,0
+NORW.US,D,20160510,000000,17.5386,17.5719,17.4818,17.5474,5510.6637834927,0
+NORW.US,D,20160511,000000,17.4231,17.5279,17.4152,17.474,2418.8924408179,0
+NORW.US,D,20160512,000000,17.5474,17.5474,17.2811,17.3555,2615.9571267942,0
+NORW.US,D,20160513,000000,17.2752,17.2752,17.1332,17.1831,10543.471230007,0
+NORW.US,D,20160516,000000,17.2928,17.4358,17.2928,17.3731,6333.6385860673,0
+NORW.US,D,20160517,000000,17.3388,17.4309,17.2811,17.2811,23002.452050125,0
+NORW.US,D,20160518,000000,17.33,17.4231,17.1988,17.2389,51397.124860047,0
+NORW.US,D,20160519,000000,17.0744,17.1146,17.0323,17.1146,6093.6893570288,0
+NORW.US,D,20160520,000000,17.3653,17.3741,17.3055,17.3153,15338.37156858,0
+NORW.US,D,20160523,000000,17.2135,17.2732,17.2086,17.2331,2478.1139526657,0
+NORW.US,D,20160524,000000,17.4818,17.5553,17.4564,17.52,8650.4249719752,0
+NORW.US,D,20160525,000000,17.7737,17.7913,17.756,17.7815,11556.363294714,0
+NORW.US,D,20160526,000000,17.8452,17.8824,17.8148,17.8824,2127.8901843244,0
+NORW.US,D,20160527,000000,17.7991,17.7991,17.7756,17.7991,6263.1854081794,0
+NORW.US,D,20160531,000000,17.756,17.8099,17.7531,17.7531,7995.9251600021,0
+NORW.US,D,20160601,000000,17.616,17.7874,17.616,17.7874,8081.6942461265,0
+NORW.US,D,20160602,000000,17.6983,17.7482,17.6983,17.7482,17345.776608111,0
+NORW.US,D,20160603,000000,17.7688,17.899,17.7688,17.899,4432.4238436431,0
+NORW.US,D,20160606,000000,17.8559,18.0391,17.8559,18.0234,18530.206845067,0
+NORW.US,D,20160607,000000,18.1576,18.1762,18.1223,18.1762,2547.5460700045,0
+NORW.US,D,20160608,000000,18.1223,18.1468,18.1067,18.1321,6869.6953743448,0
+NORW.US,D,20160609,000000,17.8148,17.8471,17.7991,17.8471,3071.3501316928,0
+NORW.US,D,20160610,000000,17.33,17.3467,17.2154,17.2331,5286.0304626907,0
+NORW.US,D,20160613,000000,16.998,17.2154,16.998,17.0323,5890.4983077579,0
+NORW.US,D,20160614,000000,16.6484,16.7493,16.6161,16.6562,2043.1421587491,0
+NORW.US,D,20160615,000000,16.8315,16.9393,16.7816,16.8061,17820.569763442,0
+NORW.US,D,20160616,000000,16.4319,16.7316,16.3399,16.7316,12358.916886306,0
+NORW.US,D,20160617,000000,16.7571,16.9324,16.7316,16.8971,2900.8330199931,0
+NORW.US,D,20160620,000000,17.2899,17.3898,17.2732,17.2997,10944.748025803,0
+NORW.US,D,20160621,000000,17.3055,17.4309,17.3055,17.4309,1193.6197818979,0
+NORW.US,D,20160622,000000,17.5386,17.5474,17.4485,17.4681,59064.268523239,0
+NORW.US,D,20160623,000000,17.7815,17.8736,17.7306,17.8697,7738.6179016289,0
+NORW.US,D,20160624,000000,16.1734,16.572,16.0568,16.2997,77625.107184778,0
+NORW.US,D,20160627,000000,16.2067,16.2067,15.8482,15.9589,16152.156826213,0
+NORW.US,D,20160628,000000,16.38,16.5132,16.3242,16.4887,58321.957504043,0
+NORW.US,D,20160629,000000,16.7062,16.8815,16.7062,16.8521,10061.530650831,0
+NORW.US,D,20160630,000000,16.9324,17.1479,16.8991,17.1077,20170.030086921,0
+NORW.US,D,20160701,000000,17.2331,17.3388,17.2331,17.2389,15371.045506151,0
+NORW.US,D,20160705,000000,16.9735,16.9735,16.6415,16.665,8608.5614894621,0
+NORW.US,D,20160706,000000,16.3477,16.5906,16.2899,16.5583,19336.844678856,0
+NORW.US,D,20160707,000000,16.665,16.7483,16.5406,16.6229,5576.0116586351,0
+NORW.US,D,20160708,000000,16.8266,16.856,16.8158,16.856,16519.738623889,0
+NORW.US,D,20160711,000000,17.0578,17.1861,17.0578,17.1146,16531.991350478,0
+NORW.US,D,20160712,000000,17.2634,17.2928,17.237,17.237,9025.1541934949,0
+NORW.US,D,20160713,000000,17.3506,17.427,17.3232,17.3467,8114.3681836977,0
+NORW.US,D,20160714,000000,17.4613,17.4975,17.4064,17.4475,2053.3527642401,0
+NORW.US,D,20160715,000000,17.4613,17.4613,17.3388,17.38,137989.18578702,0
+NORW.US,D,20160718,000000,17.2899,17.3653,17.2164,17.3065,22042.655133971,0
+NORW.US,D,20160719,000000,17.2624,17.2683,17.2086,17.2478,4142.4426476987,0
+NORW.US,D,20160720,000000,17.3731,17.4818,17.3731,17.4485,16049.029710754,0
+NORW.US,D,20160721,000000,17.4309,17.4397,17.3555,17.3653,10494.46032365,0
+NORW.US,D,20160722,000000,17.4564,17.4564,17.3006,17.377,4869.4377586579,0
+NORW.US,D,20160725,000000,17.3134,17.3731,17.3134,17.3643,2815.0639338687,0
+NORW.US,D,20160726,000000,17.3731,17.4397,17.3731,17.3917,2935.5490786625,0
+NORW.US,D,20160727,000000,17.473,17.4916,17.3555,17.4818,10727.262128845,0
+NORW.US,D,20160728,000000,17.4231,17.4231,17.3898,17.4221,7428.2154947025,0
+NORW.US,D,20160729,000000,17.474,17.5915,17.474,17.5553,7627.322301777,0
+NORW.US,D,20160801,000000,17.4485,17.4818,17.38,17.38,4803.0688229664,0
+NORW.US,D,20160802,000000,17.3467,17.3653,17.2762,17.2899,3013.1496803941,0
+NORW.US,D,20160803,000000,17.141,17.1988,17.141,17.1988,5935.4249719183,0
+NORW.US,D,20160804,000000,17.2242,17.2811,17.2242,17.2575,9615.3271908747,0
+NORW.US,D,20160805,000000,16.998,17.0274,16.9167,17.0068,7249.52989861,0
+NORW.US,D,20160808,000000,16.9157,16.9167,16.8658,16.8991,11020.306506436,0
+NORW.US,D,20160809,000000,17.0832,17.2634,17.0832,17.2458,193397.03648393,0
+NORW.US,D,20160810,000000,17.2811,17.2811,17.2223,17.2242,3404.2158706994,0
+NORW.US,D,20160811,000000,17.3232,17.3682,17.3153,17.3232,2952.9071079972,0
+NORW.US,D,20160812,000000,17.3545,17.3545,17.2908,17.2908,1540.7803685919,0
+NORW.US,D,20160815,000000,17.4064,17.4485,17.3741,17.4064,10481.186536511,0
+NORW.US,D,20160816,000000,17.4064,17.4152,17.3467,17.3653,24605.517112212,0
+NORW.US,D,20160817,000000,17.2242,17.2732,17.141,17.2575,5447.3580294485,0
+NORW.US,D,20160818,000000,17.33,17.4142,17.33,17.4142,1544.8646107883,0
+NORW.US,D,20160819,000000,17.1733,17.2997,17.1733,17.2242,4286.4121851218,0
+NORW.US,D,20160822,000000,17.2575,17.3222,17.2575,17.3222,1808.2982324561,0
+NORW.US,D,20160823,000000,17.523,17.523,17.3996,17.3996,8929.1745018795,0
+NORW.US,D,20160824,000000,17.4505,17.4505,17.4162,17.4162,383.9187664616,0
+NORW.US,D,20160825,000000,17.3731,17.3731,17.3055,17.3055,1000.639338118,0
+NORW.US,D,20160826,000000,17.2899,17.2899,17.189,17.2154,2970.2651373319,0
+NORW.US,D,20160829,000000,17.1645,17.3467,17.1645,17.3232,5718.9601355091,0
+NORW.US,D,20160830,000000,17.3653,17.3653,17.2487,17.2732,3211.2354269195,0
+NORW.US,D,20160831,000000,17.2811,17.2811,17.189,17.1909,2592.4727341649,0
+NORW.US,D,20160901,000000,17.3153,17.3153,17.1988,17.2732,2020.6788266689,0
+NORW.US,D,20160902,000000,17.3153,17.38,17.3055,17.3731,4357.8864235588,0
+NORW.US,D,20160906,000000,17.4397,17.5435,17.4397,17.5288,3566.5644980063,0
+NORW.US,D,20160907,000000,17.6062,17.6062,17.5474,17.5993,2070.7107935748,0
+NORW.US,D,20160908,000000,17.5993,17.616,17.5553,17.5729,7738.6179016289,0
+NORW.US,D,20160909,000000,17.3153,17.3153,17.2086,17.2154,4494.7085371382,0
+NORW.US,D,20160912,000000,17.1645,17.4231,17.0901,17.4231,4160.8217375825,0
+NORW.US,D,20160913,000000,17.2086,17.2086,17.1332,17.14,115422.72659136,0
+NORW.US,D,20160914,000000,17.1547,17.1547,17.1283,17.1361,1317.168108339,0
+NORW.US,D,20160915,000000,17.2899,17.33,17.2634,17.2899,2027.8262505126,0
+NORW.US,D,20160916,000000,17.0245,17.0245,16.9735,16.9735,2265.7333584529,0
+NORW.US,D,20160919,000000,17.1312,17.1341,17.0744,17.0901,4739.7630689222,0
+NORW.US,D,20160920,000000,17.1449,17.1674,17.0989,17.1146,2585.3253103212,0
+NORW.US,D,20160921,000000,17.14,17.14,17.1077,17.1077,2105.4268522442,0
+NORW.US,D,20160922,000000,17.4485,17.5053,17.4485,17.4613,3722.7867620186,0
+NORW.US,D,20160923,000000,17.3055,17.3055,17.2997,17.2997,803.5746521417,0
+NORW.US,D,20160926,000000,17.2154,17.2154,17.1371,17.1557,4332.3599098313,0
+NORW.US,D,20160927,000000,16.9892,17.1136,16.9157,17.0842,6387.7547951696,0
+NORW.US,D,20160928,000000,17.0656,17.2331,17.0401,17.2242,5795.5396766916,0
+NORW.US,D,20160929,000000,17.1273,17.2154,16.9157,17.0382,5630.1278677374,0
+NORW.US,D,20160930,000000,17.0656,17.1714,17.0656,17.1714,922.0176758373,0
+NORW.US,D,20161003,000000,17.1332,17.1831,17.0989,17.1332,5859.8664912849,0
+NORW.US,D,20161004,000000,17.2242,17.2242,17.0832,17.0832,2902.8751410913,0
+NORW.US,D,20161005,000000,17.1332,17.2624,17.1332,17.2389,8489.0974052174,0
+NORW.US,D,20161006,000000,17.2242,17.2331,17.1488,17.1939,8476.8446786282,0
+NORW.US,D,20161007,000000,17.0901,17.0901,16.9393,17.0587,2296.3651749259,0
+NORW.US,D,20161010,000000,17.1586,17.1586,17.1234,17.1234,1246.7149304511,0
+NORW.US,D,20161011,000000,16.8658,16.8658,16.7404,16.7904,9283.4825124172,0
+NORW.US,D,20161012,000000,16.6817,16.6817,16.5808,16.5808,3446.0793532125,0
+NORW.US,D,20161013,000000,16.4496,16.5397,16.332,16.5054,19175.517112098,0
+NORW.US,D,20161014,000000,16.5808,16.6778,16.5563,16.5563,23900.985333333,0
+NORW.US,D,20161017,000000,16.6327,16.6327,16.5397,16.572,6769.631440533,0
+NORW.US,D,20161018,000000,16.8403,16.8736,16.811,16.8119,6350.996615402,0
+NORW.US,D,20161019,000000,16.8247,16.8305,16.7747,16.8031,2855.9063558327,0
+NORW.US,D,20161020,000000,16.7404,16.8991,16.7404,16.8873,7313.8567132033,0
+NORW.US,D,20161021,000000,16.7816,16.7816,16.7737,16.7737,1034.3343362383,0
+NORW.US,D,20161024,000000,16.8149,16.8149,16.7238,16.7248,3992.346746981,0
+NORW.US,D,20161025,000000,16.7404,16.7404,16.6895,16.6973,4541.6773223968,0
+NORW.US,D,20161026,000000,16.6327,16.714,16.6102,16.6562,4525.3403536112,0
+NORW.US,D,20161027,000000,16.5867,16.5867,16.5357,16.5357,2805.8743889268,0
+NORW.US,D,20161028,000000,16.189,16.2576,16.189,16.2449,16416.61150843,0
+NORW.US,D,20161031,000000,16.1665,16.19,16.0999,16.1087,4394.6446033264,0
+NORW.US,D,20161101,000000,16.0989,16.0989,15.9648,16.0245,12350.748401914,0
+NORW.US,D,20161102,000000,15.9746,15.9991,15.8747,15.8864,7943.851071998,0
+NORW.US,D,20161103,000000,15.9119,15.9119,15.8061,15.8061,5718.9601355091,0
+NORW.US,D,20161104,000000,15.6974,15.766,15.6416,15.6719,6116.152689109,0
+NORW.US,D,20161107,000000,15.7895,15.8717,15.7895,15.8404,8261.4009027681,0
+NORW.US,D,20161108,000000,15.857,15.9089,15.8335,15.8708,5105.3027455,0
+NORW.US,D,20161109,000000,15.6739,15.9579,15.6739,15.907,7634.4697256207,0
+NORW.US,D,20161110,000000,15.8541,15.9569,15.7797,15.8747,5504.5374201981,0
+NORW.US,D,20161111,000000,15.7728,15.7728,15.6739,15.7307,4754.0579166096,0
+NORW.US,D,20161114,000000,15.5221,15.5221,15.4153,15.4721,15580.362918717,0
+NORW.US,D,20161115,000000,15.4829,15.6298,15.4829,15.622,6141.6792028365,0
+NORW.US,D,20161116,000000,15.4604,15.4633,15.4408,15.4633,908.743888699,0
+NORW.US,D,20161117,000000,15.4575,15.5466,15.4575,15.5064,6725.7258369217,0
+NORW.US,D,20161118,000000,15.4957,15.4957,15.4408,15.4643,4485.5189921963,0
+NORW.US,D,20161121,000000,15.5319,15.6132,15.5319,15.576,3756.4817601389,0
+NORW.US,D,20161122,000000,15.5769,15.5818,15.5113,15.5818,11111.180895306,0
+NORW.US,D,20161123,000000,15.3321,15.4486,15.3311,15.4447,12231.284317669,0
+NORW.US,D,20161125,000000,15.6063,15.6318,15.574,15.6014,9368.2305379925,0
+NORW.US,D,20161128,000000,15.5387,15.5564,15.4917,15.5064,7213.7927793915,0
+NORW.US,D,20161129,000000,15.5319,15.5818,15.5113,15.5476,4338.4862731259,0
+NORW.US,D,20161130,000000,15.7405,15.7405,15.6063,15.6416,10495.481384199,0
+NORW.US,D,20161201,000000,15.667,15.667,15.6151,15.6151,6634.8514480518,0
+NORW.US,D,20161202,000000,15.6484,15.667,15.5652,15.6063,27206.15833077,0
+NORW.US,D,20161205,000000,15.8061,15.9481,15.8061,15.9481,8383.9281686601,0
+NORW.US,D,20161206,000000,15.9491,16.0774,15.9491,16.0774,12767.341105946,0
+NORW.US,D,20161207,000000,16.1665,16.3497,16.1665,16.3242,23015.725837263,0
+NORW.US,D,20161208,000000,16.1244,16.2478,16.0813,16.1979,38841.143287764,0
+NORW.US,D,20161209,000000,16.1979,16.3722,16.1979,16.3477,24612.664536056,0
+NORW.US,D,20161212,000000,16.3477,16.3977,16.3399,16.3477,19672.77359951,0
+NORW.US,D,20161213,000000,16.4407,16.5563,16.4407,16.5142,4916.4065439165,0
+NORW.US,D,20161214,000000,16.474,16.5024,16.1822,16.2233,301365.00000632,0
+NORW.US,D,20161215,000000,16.19,16.2106,16.0999,16.1665,295875.77849435,0
+NORW.US,D,20161216,000000,16.1822,16.2899,16.1822,16.2312,11262.297856573,0
+NORW.US,D,20161219,000000,16.2312,16.2811,16.1822,16.1822,17939.012787138,0
+NORW.US,D,20161220,000000,16.1234,16.1812,16.1234,16.1734,5389.1575781498,0
+NORW.US,D,20161221,000000,16.2233,16.2811,16.2233,16.2312,19396.066190704,0
+NORW.US,D,20161222,000000,16.2233,16.2733,16.1979,16.1998,4954.1857842332,0
+NORW.US,D,20161223,000000,16.2733,16.3389,16.2733,16.3144,10329.048514696,0
+NORW.US,D,20161227,000000,16.2997,16.3477,16.2997,16.2997,7204.6032344496,0
+NORW.US,D,20161228,000000,16.3232,16.332,16.2184,16.2312,18630.270778879,0
+NORW.US,D,20161229,000000,16.3742,16.3908,16.3477,16.3565,8393.117713602,0
+NORW.US,D,20161230,000000,16.4613,16.4613,16.3634,16.4094,13659.74802586,0
+NORW.US,D,20170103,000000,16.5211,16.5211,16.4613,16.4887,7781.5024446911,0
+NORW.US,D,20170104,000000,16.522,16.6356,16.522,16.6356,12136.325686603,0
+NORW.US,D,20170105,000000,16.6866,16.811,16.6866,16.807,18086.045506208,0
+NORW.US,D,20170106,000000,16.7473,16.7786,16.7473,16.7551,12334.411433128,0
+NORW.US,D,20170109,000000,16.5563,16.6219,16.5387,16.5994,26231.045506379,0
+NORW.US,D,20170110,000000,16.5387,16.5387,16.4956,16.4956,2053.3527642401,0
+NORW.US,D,20170111,000000,16.4094,16.5465,16.4094,16.5465,18381.132004898,0
+NORW.US,D,20170112,000000,16.5916,16.6356,16.5661,16.6356,9450.9364424696,0
+NORW.US,D,20170113,000000,16.7287,16.7992,16.7287,16.7728,8776.0154195145,0
+NORW.US,D,20170117,000000,16.7473,16.7679,16.7091,16.7385,10555.723956596,0
+NORW.US,D,20170119,000000,16.6513,16.6876,16.6092,16.6827,18872.262129015,0
+NORW.US,D,20170120,000000,16.8247,16.8873,16.8168,16.8873,5418.7683340737,0
+NORW.US,D,20170123,000000,16.7757,16.807,16.7385,16.807,7056.5494548301,0
+NORW.US,D,20170124,000000,16.8462,16.9295,16.8413,16.9295,5506.5795412963,0
+NORW.US,D,20170125,000000,16.9882,17.1449,16.9725,17.1449,22479.669048986,0
+NORW.US,D,20170126,000000,17.1606,17.1606,17.093,17.093,21103.279428799,0
+NORW.US,D,20170127,000000,17.0764,17.1185,17.0323,17.0803,20977.688981259,0
+NORW.US,D,20170130,000000,16.9197,17.0058,16.904,16.997,7735.5547199816,0
+NORW.US,D,20170131,000000,17.1704,17.1802,17.1028,17.1704,6209.0691990771,0
+NORW.US,D,20170201,000000,17.283,17.3271,17.2331,17.3016,5953.8040618021,0
+NORW.US,D,20170202,000000,17.2644,17.3046,17.2145,17.2145,6918.7062807016,0
+NORW.US,D,20170203,000000,17.283,17.3251,17.2644,17.3173,72158.349004897,0
+NORW.US,D,20170206,000000,17.1087,17.1449,17.0245,17.1087,8492.1605868647,0
+NORW.US,D,20170207,000000,17.0764,17.0764,16.9882,17.0107,35435.906356516,0
+NORW.US,D,20170208,000000,16.9451,17.0666,16.9451,17.0499,4420.1711170539,0
+NORW.US,D,20170209,000000,17.0715,17.0715,17.0411,17.0675,2368.860473912,0
+NORW.US,D,20170210,000000,17.0245,17.0852,17.0245,17.0852,1703.1289958988,0
+NORW.US,D,20170213,000000,17.1185,17.1606,17.1028,17.1449,24020.449417577,0
+NORW.US,D,20170214,000000,17.1449,17.1704,17.0852,17.1704,25625.556600763,0
+NORW.US,D,20170215,000000,17.0587,17.2331,17.0587,17.2145,3823.8717563795,0
+NORW.US,D,20170216,000000,17.3006,17.4133,17.3006,17.4035,4750.9947349623,0
+NORW.US,D,20170217,000000,17.2918,17.3085,17.2575,17.3085,6623.6197820117,0
+NORW.US,D,20170221,000000,17.187,17.3173,17.187,17.3173,11013.159082593,0
+NORW.US,D,20170222,000000,17.1802,17.2664,17.1283,17.2644,9511.1790148665,0
+NORW.US,D,20170223,000000,17.3604,17.3604,17.2575,17.3261,11219.413313511,0
+NORW.US,D,20170224,000000,17.093,17.1567,17.093,17.1126,5774.0974051605,0
+NORW.US,D,20170227,000000,17.0499,17.1087,17.0499,17.0764,22056.949981658,0
+NORW.US,D,20170228,000000,17.0411,17.1361,17.0411,17.0675,11468.552087491,0
+NORW.US,D,20170301,000000,17.2389,17.2742,17.1968,17.2742,8254.2534789244,0
+NORW.US,D,20170302,000000,17.0764,17.0852,17.0519,17.0675,2222.8488153907,0
+NORW.US,D,20170303,000000,17.1802,17.2487,17.1165,17.2487,2554.6934938482,0
+NORW.US,D,20170306,000000,17.141,17.1449,17.1116,17.1361,2182.0063934267,0
+NORW.US,D,20170307,000000,17.0764,17.0852,17.0058,17.0813,3989.2835653337,0
+NORW.US,D,20170308,000000,17.0411,17.0411,16.9539,16.9539,1431.5268898382,0
+NORW.US,D,20170309,000000,17.0245,17.093,17.0245,17.093,2779.3268146502,0
+NORW.US,D,20170310,000000,17.1968,17.2791,17.1968,17.2791,2782.3899962975,0
+NORW.US,D,20170313,000000,17.3006,17.3858,17.3006,17.3858,8914.8796541921,0
+NORW.US,D,20170314,000000,17.283,17.283,17.2242,17.2331,9548.9582551832,0
+NORW.US,D,20170315,000000,17.2321,17.4172,17.2321,17.4172,1295.7258368079,0
+NORW.US,D,20170316,000000,17.5249,17.568,17.4995,17.568,10631.282437229,0
+NORW.US,D,20170317,000000,17.6287,17.6366,17.5856,17.5856,5408.5577285827,0
+NORW.US,D,20170320,000000,17.6121,17.6317,17.5494,17.5807,2953.9281685463,0
+NORW.US,D,20170321,000000,17.7316,17.7316,17.4387,17.4387,5056.2918391432,0
+NORW.US,D,20170322,000000,17.378,17.4387,17.3731,17.4289,4813.2794284574,0
+NORW.US,D,20170323,000000,17.4818,17.5396,17.4475,17.474,3064.2027078491,0
+NORW.US,D,20170324,000000,17.5318,17.5954,17.5318,17.5758,3977.0308387445,0
+NORW.US,D,20170327,000000,17.4916,17.7159,17.4916,17.6983,4519.2139903166,0
+NORW.US,D,20170328,000000,17.6846,17.6983,17.6287,17.664,8889.3531404646,0
+NORW.US,D,20170329,000000,17.5592,17.6336,17.5416,17.616,10816.094396616,0
+NORW.US,D,20170330,000000,17.5592,17.6033,17.5239,17.5249,3349.078601048,0
+NORW.US,D,20170331,000000,17.6806,17.6806,17.6209,17.6209,1834.8458067327,0
+NORW.US,D,20170403,000000,17.6287,17.6287,17.4035,17.4995,7156.6133886419,0
+NORW.US,D,20170404,000000,17.4554,17.5494,17.4475,17.5494,15274.044753987,0
+NORW.US,D,20170405,000000,17.5494,17.5592,17.4133,17.4133,10765.041369161,0
+NORW.US,D,20170406,000000,17.4916,17.5171,17.4554,17.4554,3480.7954118819,0
+NORW.US,D,20170407,000000,17.4554,17.4632,17.4211,17.4289,682.0684467988,0
+NORW.US,D,20170410,000000,17.474,17.4916,17.4289,17.4289,3744.2290335497,0
+NORW.US,D,20170411,000000,17.5073,17.5758,17.4818,17.5318,4290.4964273182,0
+NORW.US,D,20170412,000000,17.6375,17.6591,17.5856,17.6464,5735.2971042947,0
+NORW.US,D,20170413,000000,17.57,17.5954,17.5171,17.5592,5595.411809068,0
+NORW.US,D,20170417,000000,17.6895,17.6895,17.6385,17.6454,4450.8029335269,0
+NORW.US,D,20170418,000000,17.4916,17.5171,17.4319,17.474,5084.881534518,0
+NORW.US,D,20170419,000000,17.6464,17.6464,17.4818,17.4818,3332.7416322624,0
+NORW.US,D,20170420,000000,17.7159,17.7227,17.6209,17.6209,18318.847311403,0
+NORW.US,D,20170421,000000,17.6033,17.6121,17.5171,17.5494,8681.0567884482,0
+NORW.US,D,20170424,000000,18.1654,18.2173,18.139,18.2095,15726.374577238,0
+NORW.US,D,20170425,000000,18.3368,18.4592,18.3368,18.4592,5278.883038847,0
+NORW.US,D,20170426,000000,18.3985,18.4504,18.3819,18.4073,10099.309891148,0
+NORW.US,D,20170427,000000,18.4328,18.5542,18.3819,18.5542,5775.1184657096,0
+NORW.US,D,20170428,000000,18.5503,18.5503,18.5444,18.5444,1019.0184280018,0
+NORW.US,D,20170501,000000,18.52,18.6404,18.52,18.6404,32593.273787821,0
+NORW.US,D,20170502,000000,18.7266,18.7883,18.6835,18.754,7325.0883792434,0
+NORW.US,D,20170503,000000,18.8324,18.9009,18.8324,18.8921,31054.535540327,0
+NORW.US,D,20170504,000000,18.9088,19.0302,18.9088,19.0047,4355.8443024606,0
+NORW.US,D,20170505,000000,19.0665,19.3328,19.0665,19.324,60519.279805706,0
+NORW.US,D,20170508,000000,19.0214,19.0312,18.995,19.0047,8586.0981573819,0
+NORW.US,D,20170509,000000,18.995,19.0136,18.9088,18.9362,29313.627304112,0
+NORW.US,D,20170510,000000,18.9264,18.9617,18.9264,18.9617,1288.5784129642,0
+NORW.US,D,20170511,000000,18.9783,19.04,18.9264,18.9871,7170.9082363293,0
+NORW.US,D,20170512,000000,19.0047,19.1683,19.0047,19.1605,4504.9191426292,0
+NORW.US,D,20170515,000000,19.2388,19.2643,19.1526,19.2447,10434.217751253,0
+NORW.US,D,20170516,000000,19.3417,19.3436,19.324,19.324,3365.4155698336,0
+NORW.US,D,20170517,000000,19.1419,19.1419,19.0302,19.0665,980.218127136,0
+NORW.US,D,20170518,000000,18.9362,19.04,18.9362,18.9695,3197.9616397812,0
+NORW.US,D,20170519,000000,19.2388,19.3064,19.2388,19.2907,2520.9984957279,0
+NORW.US,D,20170522,000000,19.42,19.42,19.3505,19.3505,12230.26325712,0
+NORW.US,D,20170523,000000,19.5503,19.609,19.4915,19.514,33082.36179084,0
+NORW.US,D,20170524,000000,19.4895,19.5405,19.4611,19.5405,5118.5765326383,0
+NORW.US,D,20170525,000000,19.5571,19.6149,19.4935,19.5052,2930.443775917,0
+NORW.US,D,20170526,000000,19.4464,19.4611,19.4464,19.4611,1741.9292967646,0
+NORW.US,D,20170530,000000,19.3896,19.4709,19.3847,19.4376,3884.1143287764,0
+NORW.US,D,20170531,000000,19.5503,19.5503,19.4533,19.4797,81255.998497378,0
+NORW.US,D,20170601,000000,19.5268,19.6707,19.5268,19.6707,67079.593833674,0
+NORW.US,D,20170602,000000,19.7745,19.8392,19.7403,19.8392,5277.8619782979,0
+NORW.US,D,20170605,000000,19.6443,19.6786,19.6374,19.6786,4628.4674690703,0
+NORW.US,D,20170606,000000,19.6012,19.609,19.5356,19.5836,12080.167356402,0
+NORW.US,D,20170607,000000,19.5836,19.6815,19.514,19.5934,6024.25723969,0
+NORW.US,D,20170608,000000,19.5405,19.5659,19.5042,19.5659,2146.2692742082,0
+NORW.US,D,20170609,000000,19.5757,19.6521,19.5199,19.6178,3715.6393381749,0
+NORW.US,D,20170612,000000,19.2829,19.6178,19.2829,19.5571,15407.803685919,0
+NORW.US,D,20170613,000000,19.7481,19.8264,19.7481,19.7902,4294.5806695146,0
+NORW.US,D,20170614,000000,19.8264,19.8264,19.6276,19.6972,5682.2019557415,0
+NORW.US,D,20170615,000000,19.324,19.3417,19.3152,19.3328,698.4054155844,0
+NORW.US,D,20170616,000000,19.4827,19.6002,19.4827,19.5757,9681.6961265662,0
+NORW.US,D,20170619,000000,19.7403,19.8264,19.705,19.705,10585.33471252,0
+NORW.US,D,20170620,000000,19.6707,19.6707,19.4876,19.4876,11734.027830257,0
+NORW.US,D,20170621,000000,19.4533,19.4974,19.4347,19.4709,2978.4336217247,0
+NORW.US,D,20170622,000000,19.4572,19.5081,19.4376,19.4523,14431.669800979,0
+NORW.US,D,20170623,000000,19.5307,19.5591,19.5307,19.5503,6443.9131253701,0
+NORW.US,D,20170626,000000,19.6756,19.705,19.5581,19.5747,4433.4449041922,0
+NORW.US,D,20170627,000000,19.5503,19.5659,19.4876,19.5659,14701.229785942,0
+NORW.US,D,20170628,000000,19.5836,19.7442,19.5836,19.705,5601.5381723626,0
+NORW.US,D,20170629,000000,19.6776,19.6776,19.4739,19.5924,10055.404287537,0
+NORW.US,D,20170630,000000,19.7226,19.7314,19.6012,19.6531,71362.942837148,0
+NORW.US,D,20170703,000000,19.7403,19.8118,19.7226,19.7226,6039.5731479265,0
+NORW.US,D,20170705,000000,19.7559,19.8127,19.6932,19.8088,7148.4449042491,0
+NORW.US,D,20170706,000000,19.705,19.7824,19.6874,19.7647,1327.37871383,0
+NORW.US,D,20170707,000000,19.6874,19.8421,19.6786,19.7824,5463.6949982341,0
+NORW.US,D,20170710,000000,19.7902,19.8881,19.7902,19.8519,6243.7852577465,0
+NORW.US,D,20170711,000000,19.8431,19.9773,19.8411,19.9636,8181.7581799383,0
+NORW.US,D,20170712,000000,20.0341,20.2123,20.0341,20.2074,8596.3087628729,0
+NORW.US,D,20170713,000000,20.1986,20.2417,20.1545,20.2417,4921.511846662,0
+NORW.US,D,20170714,000000,20.3269,20.4395,20.3269,20.4317,8968.9958632944,0
+NORW.US,D,20170717,000000,20.3631,20.4395,20.3631,20.4395,13836.391500854,0
+NORW.US,D,20170718,000000,20.2329,20.2329,20.1731,20.1731,7080.0338474594,0
+NORW.US,D,20170719,000000,20.0958,20.1682,20.0811,20.1643,3847.3561490088,0
+NORW.US,D,20170720,000000,20.1545,20.2593,20.1438,20.2583,10817.115457165,0
+NORW.US,D,20170721,000000,20.0595,20.1369,19.9449,20.0772,3994.3888680792,0
+NORW.US,D,20170724,000000,19.9547,19.9547,19.8881,19.9126,7335.2989847344,0
+NORW.US,D,20170725,000000,20.0253,20.0253,19.9391,19.9391,4882.7115457962,0
+NORW.US,D,20170726,000000,19.9724,20.1908,19.9724,20.1203,4030.1259872977,0
+NORW.US,D,20170727,000000,20.1643,20.1643,19.992,20.0253,11629.879654249,0
+NORW.US,D,20170728,000000,20.1203,20.2417,20.1203,20.2417,2290.2388116313,0
+NORW.US,D,20170731,000000,20.2329,20.2642,20.1908,20.2172,8715.7728471176,0
+NORW.US,D,20170801,000000,20.3798,20.3798,20.2936,20.2936,3364.3945092845,0
+NORW.US,D,20170802,000000,20.3122,20.3886,20.3034,20.3112,8790.3102672019,0
+NORW.US,D,20170803,000000,20.3171,20.3171,20.2809,20.2858,1677.6024821713,0
+NORW.US,D,20170804,000000,20.4053,20.4229,20.2681,20.2681,2803.8322678286,0
+NORW.US,D,20170807,000000,20.277,20.3112,20.277,20.3034,3398.0895074048,0
+NORW.US,D,20170808,000000,20.2593,20.2593,20.1643,20.1643,6878.8849192867,0
+NORW.US,D,20170809,000000,20.087,20.277,20.087,20.2623,3685.0075217019,0
+NORW.US,D,20170810,000000,20.1633,20.1633,20.0458,20.0507,6178.4373826041,0
+NORW.US,D,20170811,000000,20.0693,20.18,20.0693,20.18,2634.336216678,0
+NORW.US,D,20170814,000000,20.277,20.3152,20.2162,20.2593,3343.9732983025,0
+NORW.US,D,20170815,000000,20.1487,20.226,20.1457,20.1986,14469.449041296,0
+NORW.US,D,20170816,000000,20.1908,20.3269,20.1457,20.3161,2197.3223016632,0
+NORW.US,D,20170817,000000,20.087,20.087,19.8784,19.8784,11122.412561346,0
+NORW.US,D,20170818,000000,19.9303,20.0027,19.9126,19.9449,4837.7848816358,0
+NORW.US,D,20170821,000000,20.0253,20.0253,19.9547,19.9645,6688.9676571541,0
+NORW.US,D,20170822,000000,20.1036,20.18,20.1036,20.18,9059.8702521643,0
+NORW.US,D,20170823,000000,20.1369,20.1986,20.1291,20.1731,28873.55020745,0
+NORW.US,D,20170824,000000,20.2074,20.2427,20.1114,20.1114,8731.0887553541,0
+NORW.US,D,20170825,000000,20.2858,20.4229,20.2858,20.371,18067.666416325,0
+NORW.US,D,20170828,000000,20.4141,20.4572,20.3994,20.4483,19092.811207621,0
+NORW.US,D,20170829,000000,20.2681,20.3984,20.2681,20.3964,3391.9631441102,0
+NORW.US,D,20170830,000000,20.3798,20.4053,20.3533,20.371,9760.3177888469,0
+NORW.US,D,20170831,000000,20.4836,20.5874,20.4836,20.5531,224661.91049737,0
+NORW.US,D,20170901,000000,20.6344,20.6648,20.5698,20.5698,5435.1053028593,0
+NORW.US,D,20170905,000000,20.5091,20.5551,20.3367,20.3886,16163.388492253,0
+NORW.US,D,20170906,000000,20.4337,20.5336,20.4337,20.5257,1132.3561489519,0
+NORW.US,D,20170907,000000,20.6374,20.7255,20.6227,20.7255,3091.7713426748,0
+NORW.US,D,20170908,000000,20.6648,20.6648,20.5962,20.6129,15491.530650945,0
+NORW.US,D,20170911,000000,20.7089,20.8205,20.7089,20.752,29033.856713659,0
+NORW.US,D,20170912,000000,20.8205,20.9087,20.7853,20.9008,5421.831515721,0
+NORW.US,D,20170913,000000,20.8215,20.8215,20.657,20.6912,22263.204212576,0
+NORW.US,D,20170914,000000,20.6648,20.8283,20.6648,20.7686,5693.4336217816,0
+NORW.US,D,20170915,000000,20.7617,20.7862,20.7157,20.7157,2166.6904851902,0
+NORW.US,D,20170918,000000,20.8381,20.9155,20.7608,20.8029,12361.980067954,0
+NORW.US,D,20170919,000000,20.892,20.9165,20.8381,20.8734,8874.0372322281,0
+NORW.US,D,20170920,000000,20.9322,21.0203,20.8675,20.9322,14346.921775404,0
+NORW.US,D,20170921,000000,20.985,21.0281,20.9596,21.0203,6632.8093269536,0
+NORW.US,D,20170922,000000,21.0115,21.0526,20.986,21.0281,8368.6122604236,0
+NORW.US,D,20170925,000000,21.0017,21.0203,20.8656,20.9165,10664.977435349,0
+NORW.US,D,20170926,000000,20.7941,20.7941,20.6824,20.75,2583.283189223,0
+NORW.US,D,20170927,000000,20.7431,20.844,20.7431,20.843,6295.8593457506,0
+NORW.US,D,20170928,000000,20.8685,20.892,20.8675,20.892,1732.7397518227,0
+NORW.US,D,20170929,000000,20.8558,20.9939,20.8205,20.9253,155220.60361363,0
+NORW.US,D,20171002,000000,20.9253,20.9841,20.9165,20.9762,4382.3918767372,0
+NORW.US,D,20171003,000000,21.0115,21.0908,21.0115,21.0908,9826.6867245384,0
+NORW.US,D,20171004,000000,21.0644,21.1368,21.0644,21.0967,4245.5697631578,0
+NORW.US,D,20171005,000000,21.081,21.0967,21.0536,21.0536,3505.3008650603,0
+NORW.US,D,20171006,000000,20.941,21.0379,20.9312,21.0379,2786.4742384939,0
+NORW.US,D,20171009,000000,21.081,21.1231,21.0644,21.0693,2126.8691237753,0
+NORW.US,D,20171010,000000,21.1496,21.2544,21.1496,21.2367,1124.1876645591,0
+NORW.US,D,20171011,000000,21.2025,21.2818,21.2025,21.2818,1141.5456938938,0
+NORW.US,D,20171012,000000,21.1584,21.1799,21.13,21.13,4594.77247095,0
+NORW.US,D,20171013,000000,21.0242,21.0624,21.0242,21.0311,7262.8036857483,0
+NORW.US,D,20171016,000000,21.0281,21.0379,20.9762,21.0379,37621.996992139,0
+NORW.US,D,20171017,000000,20.941,20.9899,20.9165,20.985,3936.1884167805,0
+NORW.US,D,20171018,000000,21.1496,21.1496,21.1055,21.1055,12375.253855092,0
+NORW.US,D,20171019,000000,21.0281,21.1329,21.0281,21.1055,7617.111696286,0
+NORW.US,D,20171020,000000,21.3494,21.3494,21.2544,21.2544,25850.189921565,0
+NORW.US,D,20171023,000000,21.1408,21.1731,21.0908,21.0908,3176.5193682501,0
+NORW.US,D,20171024,000000,20.9968,21.0438,20.9968,21.0203,5213.5351637046,0
+NORW.US,D,20171025,000000,21.0301,21.0301,20.985,21.0281,6532.7453931418,0
+NORW.US,D,20171026,000000,20.752,20.752,20.5336,20.5336,12730.582926179,0
+NORW.US,D,20171027,000000,20.5796,20.6961,20.5541,20.6736,5091.0078978126,0
+NORW.US,D,20171030,000000,20.605,20.6697,20.605,20.6383,4619.2779241284,0
+NORW.US,D,20171031,000000,20.6912,20.6912,20.6217,20.6472,75792.303499144,0
+NORW.US,D,20171101,000000,20.6736,20.6912,20.6295,20.657,7677.3542686829,0
+NORW.US,D,20171102,000000,20.6315,20.6805,20.6129,20.6648,3034.5919519252,0
+NORW.US,D,20171103,000000,20.56,20.56,20.466,20.5091,11411.372696742,0
+NORW.US,D,20171106,000000,20.5433,20.657,20.5433,20.6374,4930.7013916039,0
+NORW.US,D,20171107,000000,20.5257,20.5257,20.4758,20.4758,2239.1857841763,0
+NORW.US,D,20171108,000000,20.466,20.5531,20.4581,20.5257,1919.593832308,0
+NORW.US,D,20171109,000000,20.1908,20.229,20.1369,20.181,8921.0060174867,0
+NORW.US,D,20171110,000000,20.1898,20.1908,20.1545,20.1731,6967.7171870584,0
+NORW.US,D,20171113,000000,19.9645,20.0987,19.9645,20.0772,5246.2091012758,0
+NORW.US,D,20171114,000000,19.9724,20.0674,19.9126,20.0419,4676.457314878,0
+NORW.US,D,20171115,000000,19.9126,19.991,19.8558,19.9449,10453.617901686,0
+NORW.US,D,20171116,000000,20.1114,20.2329,20.1114,20.2074,22286.688605206,0
+NORW.US,D,20171117,000000,19.991,19.991,19.942,19.9645,1452.9691613693,0
+NORW.US,D,20171120,000000,19.9988,19.9988,19.9645,19.9704,3571.6698007518,0
+NORW.US,D,20171121,000000,20.1369,20.1369,20.1046,20.1291,6528.6611509454,0
+NORW.US,D,20171122,000000,20.1114,20.1545,20.087,20.1203,6825.7897707335,0
+NORW.US,D,20171124,000000,20.2505,20.277,20.2417,20.277,3127.5084618933,0
+NORW.US,D,20171127,000000,20.2505,20.2505,20.0772,20.0958,4832.6795788903,0
+NORW.US,D,20171128,000000,20.181,20.2329,20.1741,20.2329,5036.8916887103,0
+NORW.US,D,20171129,000000,20.1545,20.1545,20.0507,20.0507,2681.3050019366,0
+NORW.US,D,20171130,000000,20.1203,20.1203,20.0958,20.0958,5324.8307635565,0
+NORW.US,D,20171201,000000,20.0595,20.0772,19.9547,20.0184,7082.0759685576,0
+NORW.US,D,20171204,000000,20.0507,20.0507,19.9645,19.9645,6826.8108312826,0
+NORW.US,D,20171205,000000,19.8881,19.9126,19.8088,19.9126,17244.69161375,0
+NORW.US,D,20171206,000000,19.8127,19.8176,19.7745,19.8176,1659.2233922875,0
+NORW.US,D,20171207,000000,19.7902,19.7902,19.7314,19.7559,5897.6457316016,0
+NORW.US,D,20171208,000000,19.9126,19.9724,19.8881,19.9724,7003.4543062769,0
+NORW.US,D,20171211,000000,19.9724,20.0243,19.9547,19.9547,2807.916510025,0
+NORW.US,D,20171212,000000,20.0958,20.1291,20.0958,20.1291,1344.7367431647,0
+NORW.US,D,20171213,000000,20.0772,20.1114,20.0605,20.0723,2845.6957503417,0
+NORW.US,D,20171214,000000,20.1643,20.1643,20.0184,20.0184,2657.8206093073,0
+NORW.US,D,20171215,000000,19.7902,19.8695,19.7902,19.8695,6107.9842047162,0
+NORW.US,D,20171218,000000,20.1731,20.1908,20.1291,20.1291,10860.000000228,0
+NORW.US,D,20171219,000000,20.1114,20.1908,20.1114,20.1908,2988.6442272157,0
+NORW.US,D,20171220,000000,20.0919,20.0919,20.0595,20.0693,2446.4610756436,0
+NORW.US,D,20171221,000000,20.1643,20.3034,20.1252,20.2681,5080.7972923216,0
+NORW.US,D,20171222,000000,20.2505,20.2681,20.2505,20.2681,2409.702895876,0
+NORW.US,D,20171226,000000,20.2681,20.323,20.2162,20.2965,2212.6382098997,0
+NORW.US,D,20171227,000000,20.2858,20.371,20.277,20.3034,10946.790146901,0
+NORW.US,D,20171228,000000,20.3651,20.4356,20.321,20.321,2672.1154569947,0
+NORW.US,D,20171229,000000,20.4092,20.4092,20.3279,20.3553,26218.79277979,0
+NORW.US,D,20180102,000000,20.5071,20.5336,20.4581,20.5247,7844.8081987353,0
+NORW.US,D,20180103,000000,20.6246,20.6246,20.5433,20.607,6791.0737120641,0
+NORW.US,D,20180104,000000,20.8215,20.8959,20.8215,20.8959,20735.697631123,0
+NORW.US,D,20180105,000000,20.938,21.0477,20.9116,20.9929,10809.968033322,0
+NORW.US,D,20180108,000000,20.9292,21.0154,20.9008,20.9204,6803.3264386533,0
+NORW.US,D,20180109,000000,20.9929,21.0467,20.8675,21.0467,7379.2045883457,0
+NORW.US,D,20180110,000000,21.0105,21.0477,20.9831,20.9929,10152.405039701,0
+NORW.US,D,20180111,000000,21.0556,21.2808,21.0556,21.2808,25603.093268682,0
+NORW.US,D,20180112,000000,21.2172,21.3788,21.1995,21.3758,19991.344490829,0
+NORW.US,D,20180116,000000,21.4228,21.4522,21.3425,21.4052,33293.721324504,0
+NORW.US,D,20180117,000000,21.4591,21.6824,21.4591,21.5756,27299.074840738,0
+NORW.US,D,20180118,000000,21.5384,21.6011,21.5384,21.5658,14922.799925097,0
+NORW.US,D,20180119,000000,21.6667,21.6667,21.5482,21.6295,16826.056788619,0
+NORW.US,D,20180122,000000,21.6677,21.8714,21.6677,21.8714,7419.0259497606,0
+NORW.US,D,20180123,000000,21.8185,21.9341,21.8185,21.8988,16129.693494133,0
+NORW.US,D,20180124,000000,21.986,21.986,21.8802,21.9066,27278.653629756,0
+NORW.US,D,20180125,000000,21.9154,21.9154,21.6011,21.6011,3972.9465965481,0
+NORW.US,D,20180126,000000,21.745,21.8802,21.745,21.8351,4574.351259968,0
+NORW.US,D,20180129,000000,21.7539,21.8449,21.7068,21.7764,7346.5306507745,0
+NORW.US,D,20180130,000000,21.6677,21.6765,21.557,21.557,19826.953742424,0
+NORW.US,D,20180131,000000,21.6471,21.6471,21.3866,21.4679,6778.8209854749,0
+NORW.US,D,20180201,000000,21.4591,21.5384,21.4405,21.5384,7731.4704777852,0
+NORW.US,D,20180202,000000,21.3327,21.3327,21.0751,21.1124,2974.3493795283,0
+NORW.US,D,20180205,000000,20.8763,20.8763,20.3112,20.4993,9952.2771720777,0
+NORW.US,D,20180206,000000,20.2299,20.6413,20.1398,20.6246,13556.620910401,0
+NORW.US,D,20180207,000000,20.6246,20.6932,20.4092,20.4728,55131.143288105,0
+NORW.US,D,20180208,000000,20.4278,20.4278,19.9068,19.943,6871.737495443,0
+NORW.US,D,20180209,000000,20.0781,20.0781,19.7305,20.0693,6091.6472359306,0
+NORW.US,D,20180212,000000,20.2221,20.3553,20.2221,20.3553,5541.2955999657,0
+NORW.US,D,20180213,000000,20.3377,20.3377,20.321,20.3377,1064.9661527113,0
+NORW.US,D,20180214,000000,20.7941,20.8039,20.7941,20.7941,1402.9371944634,0
+NORW.US,D,20180215,000000,20.8587,20.9929,20.8587,20.9929,12826.562617794,0
+NORW.US,D,20180216,000000,21.1153,21.1545,21.083,21.0928,5849.6558857939,0
+NORW.US,D,20180220,000000,20.8303,20.8959,20.8303,20.8303,2302.4915382205,0
+NORW.US,D,20180221,000000,21.0193,21.0654,20.9459,20.9459,763.7532907268,0
+NORW.US,D,20180222,000000,20.9204,20.9292,20.8587,20.9116,4475.3083867053,0
+NORW.US,D,20180223,000000,20.9743,21.0448,20.9655,21.033,6906.4535541124,0
+NORW.US,D,20180226,000000,21.1447,21.2661,21.131,21.2612,5629.1068071883,0
+NORW.US,D,20180227,000000,20.9635,20.9743,20.8127,20.8401,12920.500188311,0
+NORW.US,D,20180228,000000,20.843,20.843,20.5708,20.5894,3860.6299361471,0
+NORW.US,D,20180301,000000,20.463,20.5159,20.276,20.3631,5180.8612261334,0
+NORW.US,D,20180302,000000,20.1682,20.3279,20.1682,20.3279,1743.9714178628,0
+NORW.US,D,20180305,000000,20.2299,20.4356,20.2133,20.4356,6603.1985710297,0
+NORW.US,D,20180306,000000,20.6148,20.6188,20.561,20.6188,3158.1402783663,0
+NORW.US,D,20180307,000000,20.5159,20.561,20.4444,20.5433,4060.7578037707,0
+NORW.US,D,20180308,000000,20.6648,20.6648,20.608,20.608,1208.9356901344,0
+NORW.US,D,20180309,000000,20.6971,20.7941,20.6971,20.7941,837.269650262,0
+NORW.US,D,20180312,000000,20.7226,20.7774,20.7226,20.7774,1095.5979691843,0
+NORW.US,D,20180313,000000,20.8215,20.8489,20.6148,20.6511,12110.799172875,0
+NORW.US,D,20180314,000000,20.8489,20.8489,20.7676,20.7676,853.6066190476,0
+NORW.US,D,20180315,000000,20.7598,20.7598,20.7598,20.7598,643.268145933,0
+NORW.US,D,20180316,000000,20.6697,20.7324,20.607,20.6148,14271.363294771,0
+NORW.US,D,20180319,000000,20.5708,20.5708,20.4444,20.4679,3901.4723581111,0
+NORW.US,D,20180320,000000,20.4317,20.4816,20.4278,20.463,2009.4471606288,0
+NORW.US,D,20180321,000000,20.4542,20.56,20.4542,20.4542,737.2057164502,0
+NORW.US,D,20180322,000000,20.0879,20.1349,20.0243,20.1056,3811.6190297903,0
+NORW.US,D,20180323,000000,20.1134,20.1271,19.8911,19.8911,12877.615645249,0
+NORW.US,D,20180326,000000,20.1222,20.2221,20.0879,20.2221,1452.9691613693,0
+NORW.US,D,20180327,000000,20.1859,20.2299,20.1203,20.2299,1074.1556976532,0
+NORW.US,D,20180328,000000,20.0243,20.1134,19.9792,19.9792,1801.1508086124,0
+NORW.US,D,20180329,000000,20.2397,20.276,20.2123,20.2495,1946.1414065846,0
+NORW.US,D,20180402,000000,20.0595,20.0595,19.8989,19.8989,2441.3557728981,0
+NORW.US,D,20180403,000000,19.9107,19.9224,19.8088,19.8911,4424.2553592503,0
+NORW.US,D,20180404,000000,19.6031,19.8813,19.6031,19.8813,4118.9582550694,0
+NORW.US,D,20180405,000000,19.9508,19.988,19.9068,19.9508,3820.8085747322,0
+NORW.US,D,20180406,000000,19.943,19.988,19.799,19.799,6021.1940580427,0
+NORW.US,D,20180409,000000,20.0066,20.1232,19.9978,20.1232,6215.1955623717,0
+NORW.US,D,20180410,000000,20.2574,20.2623,20.2378,20.2378,1601.0229409888,0
+NORW.US,D,20180411,000000,20.0879,20.131,20.0879,20.131,706.5738999772,0
+NORW.US,D,20180412,000000,20.0008,20.0507,19.9792,20.0429,4740.7841294713,0
+NORW.US,D,20180413,000000,19.988,20.0429,19.9694,19.9694,962.8600978013,0
+NORW.US,D,20180416,000000,20.1761,20.1761,20.1761,20.1761,408.42421964,0
+NORW.US,D,20180417,000000,20.2672,20.2711,20.2672,20.2711,1775.6242948849,0
+NORW.US,D,20180418,000000,20.3279,20.3377,20.3279,20.3377,1679.6446032695,0
+NORW.US,D,20180419,000000,20.3377,20.3465,20.2936,20.2936,2690.4945468785,0
+NORW.US,D,20180420,000000,20.3024,20.3396,20.3024,20.3279,1925.7201956026,0
+NORW.US,D,20180423,000000,20.3034,20.3034,20.276,20.276,499.2986085099,0
+NORW.US,D,20180424,000000,20.1389,20.1389,20.0625,20.131,2274.9229033948,0
+NORW.US,D,20180425,000000,19.9254,19.9861,19.9165,19.9861,2785.4531779448,0
+NORW.US,D,20180426,000000,20.0781,20.1056,20.0507,20.085,3180.6036104465,0
+NORW.US,D,20180427,000000,20.1222,20.1222,20.1222,20.1222,610.5942083618,0
+NORW.US,D,20180430,000000,20.0066,20.0066,19.9263,19.9352,6141.6792028365,0
+NORW.US,D,20180501,000000,19.7951,19.7951,19.7951,19.7951,259.3493794714,0
+NORW.US,D,20180502,000000,20.0595,20.0595,19.9812,19.9812,3094.8345243221,0
+NORW.US,D,20180504,000000,19.7726,20.0086,19.7726,19.988,4738.7420083731,0
+NORW.US,D,20180507,000000,19.9851,20.1604,19.9704,20.1085,2171.7957879357,0
+NORW.US,D,20180508,000000,20.131,20.2397,20.131,20.2221,3317.4257240259,0
+NORW.US,D,20180509,000000,20.4356,20.5247,20.4356,20.5247,4594.77247095,0
+NORW.US,D,20180510,000000,20.6334,20.6726,20.607,20.6511,13766.959383515,0
+NORW.US,D,20180511,000000,20.6511,20.6511,20.5708,20.5806,8309.3907485758,0
+NORW.US,D,20180514,000000,20.608,20.608,20.608,20.608,2388.2606243449,0
+NORW.US,D,20180515,000000,20.3112,20.4131,20.3112,20.4131,4224.1274916267,0
+NORW.US,D,20180516,000000,20.3034,20.3602,20.3034,20.3602,1262.0308386876,0
+NORW.US,D,20180517,000000,20.3974,20.4444,20.3739,20.3739,4642.7623167577,0
+NORW.US,D,20180518,000000,20.3739,20.3739,20.3289,20.3289,1412.1267394053,0
+NORW.US,D,20180521,000000,20.5404,20.5404,20.4758,20.4816,735.163595352,0
+NORW.US,D,20180523,000000,20.1761,20.276,20.1301,20.2035,2496.4930425495,0
+NORW.US,D,20180524,000000,20.0429,20.1487,20.0341,20.1398,5377.9259121097,0
+NORW.US,D,20180525,000000,19.9352,19.9518,19.9254,19.9254,5631.1489282865,0
+NORW.US,D,20180529,000000,19.4141,19.4846,19.2809,19.2986,10881.442271759,0
+NORW.US,D,20180530,000000,19.4141,19.6923,19.4141,19.6923,16925.099661882,0
+NORW.US,D,20180531,000000,19.6364,19.6364,19.5659,19.6022,3713.5972170767,0
+NORW.US,D,20180601,000000,19.7814,19.8088,19.7814,19.8088,5775.1184657096,0
+NORW.US,D,20180604,000000,19.8274,19.8881,19.8274,19.8637,502.3617901572,0
+NORW.US,D,20180605,000000,19.8637,19.8637,19.7863,19.7863,2597.5780369104,0
+NORW.US,D,20180606,000000,19.8274,19.8362,19.8274,19.8362,780.0902595124,0
+NORW.US,D,20180607,000000,19.8989,19.9254,19.7461,19.7461,3454.2478376053,0
+NORW.US,D,20180608,000000,19.7726,19.8176,19.7628,19.8176,14159.04663437,0
+NORW.US,D,20180611,000000,19.8637,20.0243,19.8637,20.0204,3591.0699511847,0
+NORW.US,D,20180612,000000,20.1007,20.1007,19.943,19.9508,2760.9477247664,0
+NORW.US,D,20180613,000000,20.0879,20.0879,19.988,19.988,3980.0940203918,0
+NORW.US,D,20180614,000000,20.0066,20.0635,19.9606,19.9606,1128.2719067555,0
+NORW.US,D,20180615,000000,19.8088,19.8176,19.8088,19.8176,1140.5246333447,0
+NORW.US,D,20180618,000000,19.6374,19.7099,19.5659,19.7099,3258.2042121781,0
+NORW.US,D,20180619,000000,19.4572,19.5571,19.3328,19.5121,6239.7010155501,0
+NORW.US,D,20180620,000000,19.5571,19.6149,19.5395,19.5659,16446.222264354,0
+NORW.US,D,20180621,000000,19.5042,19.5042,19.469,19.4944,1092.534787537,0
+NORW.US,D,20180622,000000,19.6198,19.7099,19.611,19.6746,993.4919142743,0
+NORW.US,D,20180625,000000,19.5121,19.5209,19.4572,19.5209,1728.6555096263,0
+NORW.US,D,20180626,000000,19.4141,19.4141,19.324,19.324,2906.9593832877,0
+NORW.US,D,20180627,000000,19.3162,19.3877,19.1546,19.1634,3530.8273787878,0
+NORW.US,D,20180628,000000,19.0968,19.1899,19.0567,19.1899,9748.0650622577,0
+NORW.US,D,20180629,000000,19.4239,19.5395,19.4239,19.4572,2168.7326062884,0
+NORW.US,D,20180702,000000,19.1801,19.3152,19.1448,19.3054,11475.699511335,0
+NORW.US,D,20180703,000000,19.5757,19.5757,19.5757,19.5757,648.3734486785,0
+NORW.US,D,20180705,000000,19.7285,19.7285,19.6374,19.6972,1479.5167356459,0
+NORW.US,D,20180706,000000,19.6746,19.6746,19.6746,19.6746,340.0131628503,0
+NORW.US,D,20180709,000000,19.8715,19.9577,19.8715,19.9352,12355.853704659,0
+NORW.US,D,20180710,000000,20.0605,20.1007,20.0595,20.0693,6723.6837158235,0
+NORW.US,D,20180711,000000,19.9156,19.9156,19.7021,19.7021,2311.6810831624,0
+NORW.US,D,20180712,000000,19.7461,19.8911,19.7461,19.8637,3536.9537420824,0
+NORW.US,D,20180713,000000,19.7373,19.8176,19.7373,19.8176,4356.8653630097,0
+NORW.US,D,20180716,000000,19.847,19.8637,19.8362,19.8441,2684.3681835839,0
+NORW.US,D,20180717,000000,19.9254,20.0429,19.9068,20.0429,3588.0067695374,0
+NORW.US,D,20180718,000000,19.943,20.0164,19.9293,20.0164,1429.48476874,0
+NORW.US,D,20180719,000000,19.9606,20.0341,19.8911,19.9606,5972.1831516859,0
+NORW.US,D,20180720,000000,20.1222,20.1222,20.1222,20.1222,1160.9458443267,0
+NORW.US,D,20180723,000000,20.2299,20.2299,20.1761,20.1761,1317.168108339,0
+NORW.US,D,20180724,000000,20.3465,20.3925,20.3465,20.3925,543.2042121212,0
+NORW.US,D,20180725,000000,20.4092,20.4895,20.3279,20.4895,1901.2147424242,0
+NORW.US,D,20180726,000000,20.3739,20.4356,20.3543,20.4013,4766.3106431988,0
+NORW.US,D,20180727,000000,20.3788,20.3788,20.276,20.2848,2628.2098533834,0
+NORW.US,D,20180731,000000,20.4356,20.4356,20.3827,20.3827,820.9326814764,0
+NORW.US,D,20180801,000000,20.3112,20.3416,20.2407,20.2407,1818.5088379471,0
+NORW.US,D,20180802,000000,20.0341,20.1682,20.0341,20.0644,2523.0406168261,0
+NORW.US,D,20180806,000000,19.9606,19.9606,19.9606,19.9606,357.371192185,0
+NORW.US,D,20180807,000000,20.1682,20.2378,20.1447,20.2055,11159.170741114,0
+NORW.US,D,20180808,000000,19.8715,19.988,19.8715,19.9508,10039.067318751,0
+NORW.US,D,20180809,000000,19.9792,20.0977,19.8539,19.8539,8188.905603782,0
+NORW.US,D,20180810,000000,19.5943,19.5943,19.4425,19.4768,4853.1007898723,0
+NORW.US,D,20180813,000000,19.5463,19.5738,19.5121,19.5121,3173.4561866028,0
+NORW.US,D,20180814,000000,19.5042,19.5679,19.4944,19.4944,2596.5569763613,0
+NORW.US,D,20180816,000000,19.4239,19.4239,19.3769,19.3769,1100.7032719298,0
+NORW.US,D,20180817,000000,19.5777,19.7099,19.5659,19.7099,2098.2794284005,0
+NORW.US,D,20180820,000000,19.8069,19.8088,19.7324,19.7461,2622.0834900888,0
+NORW.US,D,20180821,000000,20.0341,20.1056,20.0164,20.1056,2223.8698759398,0
+NORW.US,D,20180822,000000,20.2397,20.2574,20.1859,20.2574,1210.9778112326,0
+NORW.US,D,20180823,000000,20.1398,20.1398,20.086,20.086,3205.1090636249,0
+NORW.US,D,20180824,000000,20.2574,20.2574,20.2221,20.2574,10000.267017885,0
+NORW.US,D,20180827,000000,20.419,20.5806,20.3553,20.5806,180663.39037611,0
+NORW.US,D,20180828,000000,20.56,20.56,20.4816,20.4816,32722.948477557,0
+NORW.US,D,20180829,000000,20.4816,20.5806,20.4591,20.5806,25554.082362326,0
+NORW.US,D,20180830,000000,20.5404,20.5404,20.4454,20.4728,1998.2154945887,0
+NORW.US,D,20180831,000000,20.276,20.3103,20.2299,20.2672,2532.230161768,0
+NORW.US,D,20180904,000000,20.0693,20.2221,20.0458,20.2221,3778.9450922191,0
+NORW.US,D,20180905,000000,20.0879,20.0879,19.9508,20.0164,10332.111696343,0
+NORW.US,D,20180906,000000,20.0507,20.0507,19.9969,19.9969,1846.0774727728,0
+NORW.US,D,20180907,000000,19.8911,19.9254,19.8911,19.9254,430.8875517202,0
+NORW.US,D,20180910,000000,20.0693,20.0801,19.9969,19.9969,3544.1011659261,0
+NORW.US,D,20180911,000000,19.9694,19.9694,19.9694,19.9694,126.6115080884,0
+NORW.US,D,20180912,000000,19.9606,20.1222,19.9606,20.0693,2185.069575074,0
+NORW.US,D,20180913,000000,20.276,20.2799,20.1682,20.2123,2753.8003009227,0
+NORW.US,D,20180914,000000,20.1947,20.2035,20.0781,20.0781,1385.5791651287,0
+NORW.US,D,20180917,000000,20.2574,20.276,20.2495,20.2495,1835.8668672818,0
+NORW.US,D,20180918,000000,20.2309,20.2495,20.2309,20.2397,2707.8525762132,0
+NORW.US,D,20180919,000000,20.2231,20.2231,20.2231,20.2231,1705.171116997,0
+NORW.US,D,20180920,000000,20.4954,20.561,20.4954,20.561,2115.6374577352,0
+NORW.US,D,20180921,000000,20.7128,20.7128,20.6609,20.6697,4762.2264010024,0
+NORW.US,D,20180924,000000,20.6883,20.7226,20.6413,20.6785,2082.963520164,0
+NORW.US,D,20180925,000000,20.8303,20.8401,20.7324,20.7324,2822.2113577124,0
+NORW.US,D,20180927,000000,20.7853,20.7882,20.7853,20.7882,734.1425348029,0
+NORW.US,D,20180928,000000,20.5071,20.5336,20.4993,20.4993,3771.7976683754,0
+NORW.US,D,20181001,000000,20.5433,20.607,20.3739,20.3925,66381.188418089,0
+NORW.US,D,20181002,000000,20.2936,20.3093,20.2574,20.2848,3601.2805566757,0
+NORW.US,D,20181003,000000,20.3465,20.3465,20.1682,20.1682,2310.6600226133,0
+NORW.US,D,20181004,000000,19.8441,19.8539,19.8362,19.8539,1245.693869902,0
+NORW.US,D,20181005,000000,19.7373,19.7373,19.608,19.611,6240.7220760992,0
+NORW.US,D,20181008,000000,19.3426,19.4327,19.2897,19.4141,2973.3283189792,0
+NORW.US,D,20181009,000000,19.2359,19.4327,19.2359,19.4327,3526.7431365914,0
+NORW.US,D,20181010,000000,19.2036,19.2036,18.9107,18.9107,1499.9379466279,0
+NORW.US,D,20181011,000000,18.9107,18.9107,18.6522,18.7413,29169.657766689,0
+NORW.US,D,20181012,000000,18.9342,18.9342,18.8128,18.8324,3751.3764573934,0
+NORW.US,D,20181015,000000,18.8843,18.8843,18.8843,18.8843,1077.2188793005,0
+NORW.US,D,20181016,000000,19.2457,19.2457,19.2153,19.2153,836.2485897129,0
+NORW.US,D,20181017,000000,19.1614,19.1614,19.0733,19.0733,1411.1056788562,0
+NORW.US,D,20181018,000000,18.9656,18.992,18.7863,18.85,24570.801053542,0
+NORW.US,D,20181019,000000,19.0018,19.0018,18.9205,18.9205,3920.872508544,0
+NORW.US,D,20181022,000000,18.8598,18.8755,18.804,18.8324,6800.263257006,0
+NORW.US,D,20181023,000000,18.5347,18.6796,18.4641,18.6796,1957.3730726247,0
+NORW.US,D,20181024,000000,18.4818,18.4818,18.1135,18.1223,2160.5641218956,0
+NORW.US,D,20181025,000000,18.2213,18.2957,18.2213,18.2594,711.6792027227,0
+NORW.US,D,20181026,000000,18.1321,18.3828,18.0792,18.2859,12762.235803201,0
+NORW.US,D,20181029,000000,18.4543,18.4769,18.1223,18.1948,27730.983453007,0
+NORW.US,D,20181031,000000,18.5709,18.6081,18.5709,18.6081,741.2899586466,0
+NORW.US,D,20181101,000000,18.8324,18.8324,18.8226,18.8226,372.6871004215,0
+NORW.US,D,20181102,000000,18.9656,19.0067,18.7991,18.85,8312.4539302231,0
+NORW.US,D,20181106,000000,18.8765,18.8892,18.804,18.8755,2112.5742760879,0
+NORW.US,D,20181107,000000,19.1223,19.2369,19.1223,19.2369,4518.1929297675,0
+NORW.US,D,20181108,000000,19.2995,19.2995,19.1634,19.1761,2088.0688229095,0
+NORW.US,D,20181109,000000,18.9842,19.0332,18.9391,19.0283,6265.2275292776,0
+NORW.US,D,20181112,000000,18.8853,18.9088,18.7785,18.7785,4197.5799173501,0
+NORW.US,D,20181113,000000,18.7863,18.9489,18.7785,18.8275,7663.0594209955,0
+NORW.US,D,20181114,000000,18.6992,18.7863,18.6992,18.7863,432.9296728184,0
+NORW.US,D,20181115,000000,18.6257,18.7227,18.5249,18.6806,1448.8849191729,0
+NORW.US,D,20181116,000000,18.8265,18.8265,18.8265,18.8265,162.3486273069,0
+NORW.US,D,20181119,000000,18.5709,18.5709,18.5102,18.5102,515.6355772955,0
+NORW.US,D,20181120,000000,18.231,18.231,17.9343,18.0792,1835.8668672818,0
+NORW.US,D,20181121,000000,18.3456,18.3456,18.1488,18.1488,331.8446784575,0
+NORW.US,D,20181126,000000,18.6257,18.6551,18.042,18.042,7026.9386989062,0
+NORW.US,D,20181127,000000,18.5797,18.5797,18.5797,18.5797,827.059044771,0
+NORW.US,D,20181128,000000,18.5249,18.8676,18.5249,18.7863,13544.368183812,0
+NORW.US,D,20181129,000000,18.7942,18.7942,18.6385,18.6385,261.3915005696,0
+NORW.US,D,20181130,000000,18.6708,18.7315,18.6473,18.6904,705.5528394281,0
+NORW.US,D,20181203,000000,19.0831,19.0831,18.7863,18.7863,614.6784505582,0
+NORW.US,D,20181204,000000,19.0106,19.0106,18.3368,18.7589,915.8913125427,0
+NORW.US,D,20181206,000000,18.3554,18.3731,18.0851,18.279,3566.5644980063,0
+NORW.US,D,20181207,000000,18.5533,18.5533,18.3016,18.3016,2680.2839413875,0
+NORW.US,D,20181210,000000,18.2683,18.3926,18.1008,18.2712,4819.405791752,0
+NORW.US,D,20181211,000000,18.5631,18.5631,18.3554,18.4818,4723.4261001366,0
+NORW.US,D,20181212,000000,18.6708,18.804,18.4916,18.4955,1161.9669048758,0
+NORW.US,D,20181213,000000,18.7413,18.7413,18.231,18.519,1014.9341858054,0
+NORW.US,D,20181214,000000,18.5983,18.7364,18.5915,18.6208,2739.5054532353,0
+NORW.US,D,20181217,000000,18.2222,18.3828,18.1321,18.3192,1299.8100790043,0
+NORW.US,D,20181218,000000,18.187,18.2859,18.0978,18.2594,5569.8852953405,0
+NORW.US,D,20181219,000000,18.0978,18.4818,18.0332,18.1772,9885.9082363862,0
+NORW.US,D,20181220,000000,18.3094,18.3094,18.1586,18.1586,1663.3076344839,0
+NORW.US,D,20181221,000000,18.0518,18.1272,17.6787,17.7051,20003.597217418,0
+NORW.US,D,20181224,000000,16.6876,17.4505,16.6876,17.332,12793.888680223,0
+NORW.US,D,20181226,000000,17.5132,17.8011,17.0382,17.8011,9508.1158332192,0
+NORW.US,D,20181227,000000,17.6121,17.8324,17.4867,17.7658,4923.5539677602,0
+NORW.US,D,20181228,000000,18.1174,18.1174,17.4613,17.8716,1324.3155321827,0
+NORW.US,D,20181231,000000,18.0322,18.2389,18.0322,18.2389,520.740880041,0
+NORW.US,D,20190102,000000,18.1821,18.2193,18.1008,18.1586,1815.4456562998,0
+NORW.US,D,20190103,000000,18.1263,18.1537,18.0734,18.1439,2155.4588191501,0
+NORW.US,D,20190104,000000,18.5347,18.5905,18.4798,18.5444,1565.2858217703,0
+NORW.US,D,20190107,000000,18.6189,18.7344,18.5542,18.7344,1124.1876645591,0
+NORW.US,D,20190108,000000,19.0185,19.0185,18.8569,18.9029,1645.9496051492,0
+NORW.US,D,20190109,000000,19.0469,19.2094,19.0469,19.1487,3677.8600978582,0
+NORW.US,D,20190110,000000,19.1115,19.1115,19.0185,19.0684,740.2688980975,0
+NORW.US,D,20190111,000000,18.8598,18.9068,18.8598,18.9068,424.7611884256,0
+NORW.US,D,20190114,000000,18.7863,18.7863,18.6913,18.7295,2793.6216623376,0
+NORW.US,D,20190115,000000,18.6757,18.7198,18.6757,18.6972,3470.5848063909,0
+NORW.US,D,20190116,000000,18.7677,18.8294,18.6933,18.7393,2215.701391547,0
+NORW.US,D,20190117,000000,18.8422,18.8422,18.8422,18.8422,147.0327190704,0
+NORW.US,D,20190118,000000,19.0371,19.0616,19.0204,19.0616,388.003008658,0
+NORW.US,D,20190122,000000,18.9626,18.9999,18.7579,18.7579,1342.6946220665,0
+NORW.US,D,20190123,000000,18.8373,18.8373,18.7491,18.7491,1134.3982700501,0
+NORW.US,D,20190124,000000,18.9626,18.9626,18.7198,18.7198,686.1526889952,0
+NORW.US,D,20190125,000000,18.9685,18.9685,18.7815,18.8089,1096.6190297334,0
+NORW.US,D,20190128,000000,18.7491,18.8784,18.7491,18.8784,330.8236179084,0
+NORW.US,D,20190129,000000,19.0185,19.0469,18.9029,18.995,54788.066943608,0
+NORW.US,D,20190130,000000,19.1761,19.1761,18.945,18.945,165.4118089542,0
+NORW.US,D,20190131,000000,19.0567,19.1624,19.0567,19.1624,1762.3505077466,0
+NORW.US,D,20190201,000000,19.2173,19.2231,19.2094,19.2094,1064.9661527113,0
+NORW.US,D,20190204,000000,19.1556,19.1899,19.1556,19.1899,328.7814968102,0
+NORW.US,D,20190205,000000,19.3798,19.4915,19.3211,19.3573,2001.278676236,0
+NORW.US,D,20190206,000000,19.3612,19.4063,19.3534,19.3573,5455.5265138413,0
+NORW.US,D,20190207,000000,19.3534,19.3534,19.1252,19.1252,8206.2636331167,0
+NORW.US,D,20190208,000000,19.1037,19.185,18.945,19.1742,7016.7280934152,0
+NORW.US,D,20190211,000000,19.1487,19.185,19.1487,19.1575,2883.4749906584,0
+NORW.US,D,20190212,000000,19.28,19.4083,19.279,19.3612,5202.3034976645,0
+NORW.US,D,20190213,000000,19.3994,19.4278,19.326,19.3573,2649.6521249145,0
+NORW.US,D,20190214,000000,19.3612,19.4631,19.3612,19.3847,1803.1929297106,0
+NORW.US,D,20190215,000000,19.5385,19.6355,19.3181,19.5806,5462.673937685,0
+NORW.US,D,20190219,000000,19.4278,19.6688,19.3436,19.4729,2762.9898458646,0
+NORW.US,D,20190220,000000,19.418,19.6031,19.2829,19.3994,2955.9702896445,0
+NORW.US,D,20190221,000000,19.3054,19.3054,19.28,19.28,206.2542309182,0
+NORW.US,D,20190222,000000,19.3436,19.4494,19.3436,19.418,1655.1391500911,0
+NORW.US,D,20190225,000000,19.5013,19.5013,19.4229,19.4719,1525.4644603554,0
+NORW.US,D,20190226,000000,19.4729,19.4984,19.4729,19.4768,584.0466340852,0
+NORW.US,D,20190227,000000,19.5091,19.5365,19.4278,19.4278,771.9217751196,0
+NORW.US,D,20190228,000000,19.5013,19.5385,19.4513,19.4513,1070.0714554568,0
+NORW.US,D,20190301,000000,19.5757,19.6169,19.5659,19.6169,506.4460323536,0
+NORW.US,D,20190304,000000,19.5101,19.5101,19.4464,19.4464,407.4031590909,0
+NORW.US,D,20190305,000000,19.4523,19.5689,19.4523,19.564,956.7337345067,0
+NORW.US,D,20190306,000000,19.5013,19.5013,19.3896,19.4337,2776.2636330029,0
+NORW.US,D,20190307,000000,19.28,19.28,19.1213,19.1213,1887.9409552859,0
+NORW.US,D,20190308,000000,19.0371,19.1663,18.8608,18.8608,2559.7987965937,0
+NORW.US,D,20190311,000000,19.2231,19.2927,19.2231,19.2927,1448.8849191729,0
+NORW.US,D,20190312,000000,19.4543,19.4915,19.3701,19.3701,5471.8634826269,0
+NORW.US,D,20190313,000000,19.5013,19.6404,19.5013,19.6404,240.9702895876,0
+NORW.US,D,20190314,000000,19.8519,19.8519,19.6717,19.7109,554.4358781613,0
+NORW.US,D,20190315,000000,19.8686,19.9753,19.8686,19.9753,2043.1421587491,0
+NORW.US,D,20190318,000000,20.0977,20.0977,20.0879,20.0879,697.3843550353,0
+NORW.US,D,20190319,000000,20.2544,20.276,20.182,20.2309,636.1207220893,0
+NORW.US,D,20190320,000000,20.32,20.3945,20.0928,20.0928,384.9398270107,0
+NORW.US,D,20190321,000000,20.2084,20.2877,20.2084,20.2358,3162.2245205627,0
+NORW.US,D,20190322,000000,19.8832,19.8832,19.5659,19.66,2877.3486273638,0
+NORW.US,D,20190325,000000,19.7344,19.7344,19.4827,19.4827,134.7799924812,0
+NORW.US,D,20190326,000000,19.8078,19.8078,19.7843,19.7843,394.1293719526,0
+NORW.US,D,20190327,000000,19.6981,19.7471,19.6981,19.7471,2052.331703691,0
+NORW.US,D,20190328,000000,19.4572,19.6031,19.4464,19.4827,4385.4550583845,0
+NORW.US,D,20190329,000000,19.6031,19.6492,19.561,19.6139,4381.3708161881,0
+NORW.US,D,20190401,000000,19.7863,19.8823,19.7863,19.8078,594.2572395762,0
+NORW.US,D,20190402,000000,19.9459,19.9459,19.8784,19.8784,571.793907496,0
+NORW.US,D,20190403,000000,20.1056,20.2084,19.7246,20.1614,5674.0334713487,0
+NORW.US,D,20190404,000000,20.1516,20.1516,19.9146,19.9146,1751.1188417065,0
+NORW.US,D,20190405,000000,20.1712,20.273,20.0977,20.2309,3178.5614893483,0
+NORW.US,D,20190408,000000,20.3279,20.3279,20.2554,20.2916,2507.7247085896,0
+NORW.US,D,20190409,000000,20.2828,20.2828,20.0742,20.0742,556.4779992595,0
+NORW.US,D,20190410,000000,20.2456,20.3651,20.2456,20.3573,798.4693493962,0
+NORW.US,D,20190411,000000,20.3749,20.4395,20.3014,20.3847,11900.460699761,0
+NORW.US,D,20190412,000000,20.4767,20.4767,20.3994,20.3994,993.4919142743,0
+NORW.US,D,20190415,000000,20.3847,20.3847,20.3377,20.3749,1241.6096277056,0
+NORW.US,D,20190416,000000,20.4483,20.4483,20.4483,20.4483,111.2955998519,0
+NORW.US,D,20190417,000000,20.3387,20.4033,20.3387,20.4033,1345.7578037138,0
+NORW.US,D,20190418,000000,20.4425,20.4865,20.4356,20.4434,1092.534787537,0
+NORW.US,D,20190422,000000,20.4777,20.4777,20.3377,20.369,1473.3903723513,0
+NORW.US,D,20190423,000000,20.3377,20.3377,20.0781,20.3318,9544.8740129868,0
+NORW.US,D,20190424,000000,20.3377,20.3377,20.18,20.18,978.1760060378,0
+NORW.US,D,20190425,000000,19.6932,20.1398,19.5953,19.893,4453.8661151742,0
+NORW.US,D,20190426,000000,20.2172,20.2172,19.8411,20.0135,2493.4298609022,0
+NORW.US,D,20190429,000000,19.8411,20.2309,19.8411,20.2309,1469.3061301549,0
+NORW.US,D,20190430,000000,20.0977,20.2241,19.9871,20.1095,2140.1429109136,0
+NORW.US,D,20190501,000000,20.1418,20.1418,19.8646,19.8646,166.4328695033,0
+NORW.US,D,20190502,000000,19.9655,19.9655,19.6129,19.7148,2638.4204588744,0
+NORW.US,D,20190503,000000,19.8176,19.846,19.7892,19.846,455.3930048986,0
+NORW.US,D,20190506,000000,19.4631,19.7197,19.4631,19.7197,3501.2166228639,0
+NORW.US,D,20190507,000000,19.5101,19.5101,19.3152,19.375,3147.9296728753,0
+NORW.US,D,20190508,000000,19.4278,19.4278,19.2702,19.2702,380.8555848143,0
+NORW.US,D,20190509,000000,19.2231,19.2231,19.0194,19.2231,883.2173749715,0
+NORW.US,D,20190510,000000,19.2486,19.3103,19.1683,19.3103,491.1301241171,0
+NORW.US,D,20190513,000000,19.0841,19.1487,18.9254,19.0047,2079.9003385167,0
+NORW.US,D,20190514,000000,19.1301,19.1703,19.0743,19.1487,1609.1914253816,0
+NORW.US,D,20190515,000000,19.1536,19.1536,19.1536,19.1536,111.2955998519,0
+NORW.US,D,20190516,000000,19.3338,19.3798,19.3338,19.3798,302.2339225336,0
+NORW.US,D,20190517,000000,19.1282,19.3152,19.1282,19.3152,847.480255753,0
+NORW.US,D,20190520,000000,19.3054,19.3054,19.1497,19.2329,1889.9830763841,0
+NORW.US,D,20190521,000000,19.3798,19.4092,19.3093,19.4092,5237.0195563339,0
+NORW.US,D,20190522,000000,19.4974,19.4974,19.418,19.418,573.8360285942,0
+NORW.US,D,20190523,000000,19.1487,19.1536,19.1487,19.1536,213.4016547619,0
+NORW.US,D,20190524,000000,19.3994,19.3994,19.3093,19.3945,972.0496427432,0
+NORW.US,D,20190528,000000,19.2085,19.2085,19.2085,19.2085,43.9056036113,0
+NORW.US,D,20190529,000000,18.8569,18.8569,18.7991,18.7991,224.633320802,0
+NORW.US,D,20190530,000000,18.8069,18.9205,18.8069,18.9205,602.425723969,0
+NORW.US,D,20190531,000000,18.8138,18.8765,18.7883,18.8059,2308.6179015151,0
+NORW.US,D,20190603,000000,18.9352,18.9362,18.8422,18.9352,4763.2474615515,0
+NORW.US,D,20190604,000000,18.898,18.898,18.898,18.898,2.0421210982,0
+NORW.US,D,20190605,000000,19.2976,19.2976,19.1164,19.2564,2282.0703272385,0
+NORW.US,D,20190606,000000,19.3338,19.3691,19.1673,19.2702,1397.8318917179,0
+NORW.US,D,20190607,000000,19.5013,19.5013,19.1879,19.3612,1222.2094772727,0
+NORW.US,D,20190610,000000,19.5414,19.6639,19.515,19.6031,924.0597969355,0
+NORW.US,D,20190611,000000,19.9097,19.9557,19.7794,19.8646,4856.1639715196,0
+NORW.US,D,20190612,000000,19.8548,19.8764,19.8499,19.8499,434.9717939166,0
+NORW.US,D,20190613,000000,19.8597,19.9557,19.6825,19.6825,1948.1835276828,0
+NORW.US,D,20190614,000000,19.706,19.7393,19.4748,19.6394,527.8883038847,0
+NORW.US,D,20190617,000000,19.6404,19.6835,19.422,19.5806,790.3008650034,0
+NORW.US,D,20190618,000000,19.7608,19.7608,19.6237,19.751,2684.3681835839,0
+NORW.US,D,20190619,000000,19.8548,19.9195,19.7344,19.893,2333.1233546935,0
+NORW.US,D,20190620,000000,20.1056,20.1056,20.083,20.083,283.8548326498,0
+NORW.US,D,20190621,000000,20.0037,20.2172,19.6492,20.2172,3302.1098157894,0
+NORW.US,D,20190624,000000,20.1761,20.1761,20.1761,20.1761,133.7589319321,0
+NORW.US,D,20190625,000000,20.1242,20.1722,20.0879,20.133,1975.7521625085,0
+NORW.US,D,20190626,000000,19.9244,19.9244,19.9244,19.9244,106.1902971064,0
+NORW.US,D,20190627,000000,20.1016,20.1242,20.1016,20.1242,172.5592327979,0
+NORW.US,D,20190628,000000,20.1477,20.1477,20.133,20.133,545.2463332194,0
+NORW.US,D,20190701,000000,20.3063,20.3063,20.2916,20.2916,116.4009025974,0
+NORW.US,D,20190702,000000,20.3103,20.4523,20.3103,20.3573,771.9217751196,0
+NORW.US,D,20190703,000000,20.6139,20.6344,20.514,20.514,536.0567882775,0
+NORW.US,D,20190705,000000,20.1516,20.1869,20.1516,20.1869,391.0661903053,0
+NORW.US,D,20190708,000000,20.1869,20.2535,20.1242,20.1242,1068.0293343586,0
+NORW.US,D,20190709,000000,20.0527,20.0527,20.0527,20.0527,83.7269650262,0
+NORW.US,D,20190710,000000,20.3249,20.3249,20.1428,20.1428,2719.0842422533,0
+NORW.US,D,20190711,000000,20.0723,20.1085,20.039,20.0674,5363.6310644223,0
+NORW.US,D,20190712,000000,20.0576,20.0772,20.0576,20.0772,804.5957126908,0
+NORW.US,D,20190715,000000,20.0409,20.1957,20.0409,20.1056,721.8898082137,0
+NORW.US,D,20190716,000000,20.0723,20.0723,20.0409,20.0409,357.371192185,0
+NORW.US,D,20190717,000000,19.9959,19.9959,19.7598,19.7951,1792.9823242196,0
+NORW.US,D,20190718,000000,19.5885,19.6717,19.5885,19.6717,454.3719443495,0
+NORW.US,D,20190719,000000,19.9567,19.9567,19.9185,19.9185,987.3655509797,0
+NORW.US,D,20190722,000000,19.799,19.799,19.4925,19.6433,443.1402783094,0
+NORW.US,D,20190723,000000,19.6619,19.8999,19.6619,19.8098,470.7089131351,0
+NORW.US,D,20190724,000000,19.7765,19.8451,19.6462,19.7716,1318.1891688881,0
+NORW.US,D,20190725,000000,19.8049,19.8049,19.7589,19.7618,952.6494923103,0
+NORW.US,D,20190726,000000,19.7148,19.7148,19.7148,19.7148,37.7792403167,0
+NORW.US,D,20190729,000000,19.7246,19.7696,19.7246,19.7295,1169.1143287195,0
+NORW.US,D,20190730,000000,19.1389,19.5287,19.1389,19.2878,1331.4629560264,0
+NORW.US,D,20190731,000000,19.3955,19.4239,19.2055,19.2447,1334.5261376737,0
+NORW.US,D,20190801,000000,19.4513,19.4513,19.0684,19.0684,3045.8236179653,0
+NORW.US,D,20190802,000000,19.1203,19.1703,19.0145,19.0145,1256.9255359421,0
+NORW.US,D,20190805,000000,18.9009,19.0341,18.7775,18.7775,2704.7893945659,0
+NORW.US,D,20190806,000000,18.8138,19.0145,18.8138,18.9049,473.7720947824,0
+NORW.US,D,20190807,000000,18.8245,18.9587,18.805,18.9587,2891.6434750512,0
+NORW.US,D,20190808,000000,19.2516,19.2516,19.2496,19.2496,917.9334336409,0
+NORW.US,D,20190809,000000,19.2545,19.2545,19.0772,19.0772,114.3587814992,0
+NORW.US,D,20190812,000000,19.1105,19.1105,18.9626,18.9626,117.4219631465,0
+NORW.US,D,20190813,000000,19.0488,19.0488,19.0488,19.0488,59.2215118478,0
+NORW.US,D,20190814,000000,18.7579,18.7579,18.6512,18.6512,590.1729973798,0
+NORW.US,D,20190815,000000,18.6845,18.6845,18.5454,18.566,622.846934951,0
+NORW.US,D,20190816,000000,18.7766,18.7766,18.7766,18.7766,27.5686348257,0
+NORW.US,D,20190819,000000,18.9587,18.9587,18.8441,18.9538,5624.0015044428,0
+NORW.US,D,20190820,000000,18.8813,18.9205,18.7775,18.805,1242.6306882547,0
+NORW.US,D,20190821,000000,19.1389,19.1389,19.0077,19.1291,364.5186160287,0
+NORW.US,D,20190822,000000,19.0821,19.0939,19.0292,19.0292,563.6254231032,0
+NORW.US,D,20190823,000000,18.8627,18.8627,18.8099,18.8099,510.53027455,0
+NORW.US,D,20190826,000000,18.9401,18.9401,18.8196,18.8196,844.4170741057,0
+NORW.US,D,20190827,000000,18.7942,18.8843,18.7942,18.8245,1623.486273069,0
+NORW.US,D,20190828,000000,18.7482,18.7482,18.6865,18.6865,644.2892064821,0
+NORW.US,D,20190829,000000,18.7579,18.8627,18.7579,18.8294,2081.9424596149,0
+NORW.US,D,20190830,000000,18.9293,18.9293,18.8343,18.8911,8604.4772472657,0
+NORW.US,D,20190903,000000,18.805,18.805,18.8001,18.8001,225.6543813511,0
+NORW.US,D,20190904,000000,19.0537,19.1291,19.0537,19.1291,1809.3192930052,0
+NORW.US,D,20190905,000000,19.3289,19.3289,19.2584,19.2878,1518.3170365117,0
+NORW.US,D,20190906,000000,19.3485,19.3485,19.2437,19.3064,627.9522376965,0
+NORW.US,D,20190909,000000,19.3661,19.3661,19.2555,19.3573,8734.1519370014,0
+NORW.US,D,20190910,000000,19.3417,19.3955,19.2917,19.3955,823.9958631237,0
+NORW.US,D,20190911,000000,19.4053,19.5258,19.4043,19.4905,927.1229785828,0
+NORW.US,D,20190912,000000,19.5669,19.6384,19.5669,19.6384,465.6036103896,0
+NORW.US,D,20190913,000000,19.7667,19.7667,19.7471,19.7471,507.4670929027,0
+NORW.US,D,20190916,000000,19.5963,19.6717,19.5483,19.6619,23722.29973724,0
+NORW.US,D,20190917,000000,19.6237,19.6345,19.6237,19.6345,172.5592327979,0
+NORW.US,D,20190918,000000,19.6619,19.7667,19.6061,19.6355,4835.7427605376,0
+NORW.US,D,20190919,000000,19.8343,19.8343,19.7442,19.7442,367.581797676,0
+NORW.US,D,20190920,000000,19.8343,19.8343,19.7892,19.8343,1136.4403911483,0
+NORW.US,D,20190923,000000,19.6972,19.6972,19.6972,19.6972,85.7690861244,0
+NORW.US,D,20190924,000000,19.6335,19.6335,19.5483,19.5483,340.0131628503,0
+NORW.US,D,20190925,000000,19.3857,19.3857,19.3074,19.3514,2085.0056412622,0
+NORW.US,D,20190926,000000,19.4249,19.4249,19.1859,19.3759,27121.410305194,0
+NORW.US,D,20190927,000000,19.3612,19.4043,19.3103,19.3828,1750.0977811574,0
+NORW.US,D,20190930,000000,19.3544,19.4151,19.3544,19.4151,542.1831515721,0
+NORW.US,D,20191001,000000,19.3485,19.3485,19.1663,19.1957,2495.4719820004,0
+NORW.US,D,20191002,000000,18.7775,18.8245,18.7188,18.7775,1574.4753667122,0
+NORW.US,D,20191003,000000,18.7188,18.8441,18.6532,18.8148,3254.1199699817,0
+NORW.US,D,20191004,000000,18.9195,19.0116,18.9098,18.9411,4586.6039865572,0
+NORW.US,D,20191007,000000,18.9861,19.1859,18.9861,19.1575,8918.9638963885,0
+NORW.US,D,20191008,000000,18.9244,19.0322,18.9244,18.944,349.2027077922,0
+NORW.US,D,20191009,000000,18.9861,19.0341,18.8902,18.9959,3361.3313276372,0
+NORW.US,D,20191010,000000,19.1556,19.1556,19.1291,19.1291,216.4648364092,0
+NORW.US,D,20191011,000000,19.4425,19.5091,19.4425,19.5091,317.5498307701,0
+NORW.US,D,20191014,000000,19.4611,19.4611,19.4611,19.4611,117.4219631465,0
+NORW.US,D,20191015,000000,19.3779,19.6149,19.3779,19.6149,313.4655885737,0
+NORW.US,D,20191016,000000,19.514,19.6149,19.514,19.6149,431.9086122693,0
+NORW.US,D,20191017,000000,19.8627,19.8627,19.7804,19.7804,1474.4114329004,0
+NORW.US,D,20191018,000000,19.8568,19.9371,19.8519,19.9009,1411.1056788562,0
+NORW.US,D,20191021,000000,20.1673,20.1673,20.085,20.1379,1917.5517112098,0
+NORW.US,D,20191022,000000,20.225,20.3289,20.1829,20.2339,4576.3933810662,0
+NORW.US,D,20191023,000000,20.1477,20.3964,20.1477,20.2583,3502.237683413,0
+NORW.US,D,20191024,000000,20.1869,20.323,20.0948,20.1908,3065.2237683982,0
+NORW.US,D,20191025,000000,20.0253,20.1771,20.0253,20.1771,6173.3320798586,0
+NORW.US,D,20191028,000000,20.1957,20.2202,20.1575,20.2202,2106.4479127933,0
+NORW.US,D,20191029,000000,19.9665,20.1056,19.9097,20.0997,900.5754043062,0
+NORW.US,D,20191030,000000,19.8431,20.0253,19.8245,19.9195,113041.61339086,0
+NORW.US,D,20191031,000000,19.8343,19.8343,19.6012,19.6717,4474.2873261562,0
+NORW.US,D,20191101,000000,19.9567,19.9567,19.8823,19.9009,1682.7077849168,0
+NORW.US,D,20191104,000000,20.1016,20.2378,19.9763,20.1526,3513.4693494531,0
+NORW.US,D,20191105,000000,19.9959,20.0409,19.9763,20.0409,857.690861244,0
+NORW.US,D,20191106,000000,19.9469,20.0517,19.9469,20.0057,2966.1808951355,0
+NORW.US,D,20191107,000000,19.9665,20.1212,19.9665,20.0625,586.0887551834,0
+NORW.US,D,20191108,000000,19.9665,20.0625,19.9665,20.0625,1974.7311019594,0
+NORW.US,D,20191111,000000,20.0253,20.0674,19.9567,20.0674,1404.9793155616,0
+NORW.US,D,20191112,000000,19.9959,20.0674,19.9959,20.0674,2575.1147048302,0
+NORW.US,D,20191113,000000,19.9587,19.9587,19.8529,19.9489,3371.5419331282,0
+NORW.US,D,20191114,000000,19.8343,19.9077,19.8343,19.8872,7144.3606620527,0
+NORW.US,D,20191115,000000,19.9469,20.0537,19.9469,20.0302,952.6494923103,0
+NORW.US,D,20191118,000000,19.9293,19.9567,19.8509,19.9567,3620.6807071086,0
+NORW.US,D,20191119,000000,19.9381,19.9959,19.9381,19.9959,418.634825131,0
+NORW.US,D,20191120,000000,19.8049,19.8049,19.6521,19.7197,2330.0601730462,0
+NORW.US,D,20191121,000000,19.6619,19.7011,19.4709,19.6051,2247.3542685691,0
+NORW.US,D,20191122,000000,19.6149,19.7716,19.6149,19.7716,241.9913501367,0
+NORW.US,D,20191125,000000,19.8147,19.8294,19.7804,19.8294,1056.7976683185,0
+NORW.US,D,20191126,000000,19.9009,19.9009,19.8529,19.9009,698.4054155844,0
+NORW.US,D,20191127,000000,19.9195,19.9518,19.7412,19.9518,1542.8224896901,0
+NORW.US,D,20191129,000000,19.8725,19.8725,19.6717,19.8284,900.5754043062,0
+NORW.US,D,20191202,000000,19.8921,19.8921,19.5816,19.7295,786.216622807,0
+NORW.US,D,20191203,000000,19.7099,19.7246,19.5669,19.6825,1509.1274915698,0
+NORW.US,D,20191204,000000,19.8705,19.9009,19.8705,19.9009,762.7322301777,0
+NORW.US,D,20191205,000000,19.9381,20.1379,19.8294,19.8294,4305.8123355547,0
+NORW.US,D,20191206,000000,20.0223,20.086,19.9959,20.086,1634.7179391091,0
+NORW.US,D,20191209,000000,20.4053,20.4053,19.9567,20.0674,14912.589319606,0
+NORW.US,D,20191210,000000,20.0204,20.0204,20.0204,20.0204,27.5686348257,0
+NORW.US,D,20191211,000000,20.0057,20.1673,20.0057,20.1673,756.6058668831,0
+NORW.US,D,20191212,000000,20.1869,20.4239,20.0429,20.277,7735.5547199816,0
+NORW.US,D,20191213,000000,20.4621,20.5874,20.3445,20.4102,1462.1587063112,0
+NORW.US,D,20191216,000000,20.6423,20.6912,20.6139,20.6334,1533.6329447482,0
+NORW.US,D,20191217,000000,20.7853,20.7853,20.7853,20.7853,107.2113576555,0
+NORW.US,D,20191218,000000,20.6334,20.6814,20.6334,20.6814,2290.2388116313,0
+NORW.US,D,20191219,000000,20.5982,20.6521,20.5982,20.6374,548.3095148667,0
+NORW.US,D,20191220,000000,20.7382,20.8244,20.7382,20.8137,1639.8232418546,0
+NORW.US,D,20191223,000000,20.7764,20.8528,20.7461,20.7461,2012.5103422761,0
+NORW.US,D,20191224,000000,20.7853,20.7853,20.7167,20.7167,317.5498307701,0
+NORW.US,D,20191226,000000,20.8528,20.8528,20.7853,20.8528,1415.1899210526,0
+NORW.US,D,20191227,000000,20.9468,20.9958,20.9018,20.9243,5497.3899963544,0
+NORW.US,D,20191230,000000,20.9087,21.0928,20.8528,20.9087,5118.5765326383,0
+NORW.US,D,20191231,000000,20.8724,20.8724,20.8048,20.8656,1542.8224896901,0
+NORW.US,D,20200102,000000,21.0193,21.0683,21.0193,21.0438,940.3967657211,0
+NORW.US,D,20200103,000000,20.8332,20.8332,20.7333,20.8234,1277.3467469241,0
+NORW.US,D,20200106,000000,20.7666,20.8234,20.6521,20.8234,2272.8807822966,0
+NORW.US,D,20200107,000000,20.9194,20.9194,20.7764,20.7764,963.8811583504,0
+NORW.US,D,20200108,000000,20.7284,20.8754,20.7284,20.8754,162.3486273069,0
+NORW.US,D,20200109,000000,20.8754,20.8754,20.8332,20.8332,430.8875517202,0
+NORW.US,D,20200110,000000,20.6619,20.7284,20.6619,20.7089,1722.5291463317,0
+NORW.US,D,20200113,000000,20.8019,20.9145,20.701,20.9145,4587.6250471063,0
+NORW.US,D,20200114,000000,20.7853,20.9243,20.7853,20.9096,513.5934561973,0
+NORW.US,D,20200115,000000,20.986,21.0996,20.986,21.0193,532.9936066302,0
+NORW.US,D,20200116,000000,21.1868,21.2289,21.1868,21.2289,3470.5848063909,0
+NORW.US,D,20200117,000000,21.1868,21.2906,21.1868,21.2906,2363.7551711665,0
+NORW.US,D,20200121,000000,21.2818,21.3954,21.1202,21.2338,1201.7882662907,0
+NORW.US,D,20200122,000000,21.1868,21.2818,21.1868,21.2818,2552.65137275,0
+NORW.US,D,20200123,000000,20.987,21.1574,20.987,21.1574,550.3516359649,0
+NORW.US,D,20200124,000000,21.035,21.0536,21.034,21.0536,1708.2342986443,0
+NORW.US,D,20200127,000000,20.6716,20.6991,20.6423,20.6991,3284.7517864547,0
+NORW.US,D,20200128,000000,20.7598,20.9096,20.7598,20.9096,2899.811959444,0
+NORW.US,D,20200129,000000,20.8078,20.9096,20.8078,20.9096,2610.8518240487,0
+NORW.US,D,20200130,000000,20.7382,20.9978,20.7089,20.8969,21243.164724026,0
+NORW.US,D,20200131,000000,20.7187,20.8156,20.6912,20.8156,1068.0293343586,0
+NORW.US,D,20200203,000000,20.8234,20.9233,20.748,20.748,6223.3640467645,0
+NORW.US,D,20200204,000000,20.9664,21.0575,20.9664,20.9762,2511.808950786,0
+NORW.US,D,20200205,000000,21.4434,21.6216,21.4434,21.5727,4204.7273411938,0
+NORW.US,D,20200206,000000,21.4434,21.5854,21.4434,21.5531,1528.5276420027,0
+NORW.US,D,20200207,000000,21.5776,21.6902,21.4532,21.6628,1664.328695033,0
+NORW.US,D,20200210,000000,21.4826,21.5688,21.4826,21.5688,540.1410304739,0
+NORW.US,D,20200211,000000,21.7627,21.7627,21.7627,21.7627,25.5265137275,0
+NORW.US,D,20200212,000000,21.7676,21.7676,21.7578,21.7676,1360.0526514012,0
+NORW.US,D,20200213,000000,21.4826,21.6383,21.4826,21.6099,991.4497931761,0
+NORW.US,D,20200214,000000,21.6148,21.6148,21.6148,21.6148,245.054531784,0
+NORW.US,D,20200218,000000,21.5286,21.6598,21.4728,21.5531,765.795411825,0
+NORW.US,D,20200219,000000,21.6853,21.6863,21.6481,21.6863,918.95449419,0
+NORW.US,D,20200220,000000,21.6637,21.8342,21.5854,21.5854,542.1831515721,0
+NORW.US,D,20200221,000000,21.5776,21.7245,21.5678,21.6295,2046.2053403964,0
+NORW.US,D,20200224,000000,20.6619,20.7666,20.6334,20.6334,4085.2632569491,0
+NORW.US,D,20200225,000000,20.6334,20.6334,20.3005,20.3328,2669.0522753474,0
+NORW.US,D,20200226,000000,20.3759,20.605,20.3602,20.4611,37197.235803713,0
+NORW.US,D,20200227,000000,20.0909,20.3191,19.7843,19.9459,5106.3238060491,0
+NORW.US,D,20200228,000000,19.5659,19.7334,19.3847,19.5317,4362.9917263043,0
+NORW.US,D,20200302,000000,19.7716,20.1046,19.7461,20.1046,2152.3956375028,0
+NORW.US,D,20200303,000000,20.3955,20.5003,20.1614,20.1614,1889.9830763841,0
+NORW.US,D,20200304,000000,20.4816,20.7529,20.4816,20.7529,415.5716434837,0
+NORW.US,D,20200305,000000,20.1682,20.1682,20.0145,20.0145,829.1011658692,0
+NORW.US,D,20200306,000000,19.8519,19.8519,19.6609,19.7706,2354.5656262246,0
+NORW.US,D,20200309,000000,18.5846,18.7961,18.3378,18.3378,2107.4689733424,0
+NORW.US,D,20200310,000000,18.8226,18.8716,18.3358,18.7305,2898.7908988949,0
+NORW.US,D,20200311,000000,18.136,18.136,17.7188,17.7903,1149.7141782866,0
+NORW.US,D,20200312,000000,16.1871,16.8002,15.9325,16.1371,4571.2880783207,0
+NORW.US,D,20200313,000000,17.0793,17.0793,15.6396,17.0617,11471.615269138,0
+NORW.US,D,20200316,000000,15.0481,15.9432,15.0481,15.5241,31936.73185475,0
+NORW.US,D,20200317,000000,15.8786,15.9148,15.2342,15.7728,1762.3505077466,0
+NORW.US,D,20200318,000000,15.0118,15.0118,14.6681,14.7406,3933.1252351332,0
+NORW.US,D,20200319,000000,14.9149,15.4721,14.9149,15.3576,3700.3234299384,0
+NORW.US,D,20200320,000000,15.5338,15.5338,14.8865,14.8865,3113.2136142059,0
+NORW.US,D,20200323,000000,14.7523,14.9952,14.4869,14.4869,5751.6340730803,0
+NORW.US,D,20200324,000000,15.6024,15.6024,15.0011,15.3174,8663.6987591135,0
+NORW.US,D,20200325,000000,15.8688,16.5544,15.8688,16.525,7531.3426101616,0
+NORW.US,D,20200326,000000,16.6778,17.143,16.6729,17.143,4772.4370064934,0
+NORW.US,D,20200327,000000,16.6219,16.8589,16.288,16.7904,9511.1790148665,0
+NORW.US,D,20200330,000000,17.0881,17.0881,16.7453,17.0881,12213.926288334,0
+NORW.US,D,20200331,000000,17.0323,18.1174,17.0323,17.6131,5149.2083491113,0
+NORW.US,D,20200401,000000,17.0362,17.0362,16.716,16.716,3687.0496428001,0
+NORW.US,D,20200402,000000,16.8345,16.9255,16.5318,16.8687,843.3960135566,0
+NORW.US,D,20200403,000000,16.5583,16.6484,16.4789,16.6484,1229.3569011164,0
+NORW.US,D,20200406,000000,16.9833,17.1537,16.8247,17.1537,7613.0274540896,0
+NORW.US,D,20200407,000000,17.4182,17.5259,17.4182,17.4701,1900.1936818751,0
+NORW.US,D,20200408,000000,17.0734,17.5122,17.0734,17.5122,1409.063557758,0
+NORW.US,D,20200409,000000,17.6748,17.8491,17.6748,17.8491,1008.8078225108,0
+NORW.US,D,20200413,000000,17.7942,17.7942,17.2497,17.4064,2171.7957879357,0
+NORW.US,D,20200414,000000,17.5768,18.093,17.5768,17.8892,576.8992102415,0
+NORW.US,D,20200415,000000,17.3898,17.6033,17.1763,17.3555,1690.8762693096,0
+NORW.US,D,20200416,000000,17.4407,17.4407,17.427,17.427,383.9187664616,0
+NORW.US,D,20200417,000000,17.9049,17.9735,17.7649,17.9735,37612.807447197,0
+NORW.US,D,20200420,000000,17.8501,17.9833,17.8501,17.855,2391.3238059922,0
+NORW.US,D,20200421,000000,17.5739,17.5739,17.4378,17.4378,586.0887551834,0
+NORW.US,D,20200422,000000,17.8422,17.9147,17.7257,17.8599,4991.9650245499,0
+NORW.US,D,20200423,000000,17.8892,18.0313,17.7374,17.7374,2399.492290385,0
+NORW.US,D,20200424,000000,17.6317,17.9079,17.6033,17.9079,1427.4426476418,0
+NORW.US,D,20200427,000000,17.8892,18.1498,17.8892,18.1498,5632.1699888356,0
+NORW.US,D,20200428,000000,18.517,18.517,18.3123,18.3828,16039.840165812,0
+NORW.US,D,20200429,000000,18.8598,18.8598,18.6453,18.7844,2016.5945844725,0
+NORW.US,D,20200430,000000,18.7756,18.7756,18.5787,18.6179,567.7096652996,0
+NORW.US,D,20200501,000000,18.1547,18.2986,18.1547,18.2222,1631.6547574618,0
+NORW.US,D,20200504,000000,18.09,18.1919,18.0508,18.1693,2536.3144039644,0
+NORW.US,D,20200505,000000,18.3055,18.3652,18.1057,18.2105,3485.9007146274,0
+NORW.US,D,20200506,000000,18.2222,18.2222,18.0019,18.0019,2240.2068447254,0
+NORW.US,D,20200507,000000,18.184,18.3554,18.041,18.232,3208.1722452722,0
+NORW.US,D,20200508,000000,18.4612,18.4867,18.3407,18.4867,1381.4949229323,0
+NORW.US,D,20200511,000000,18.4798,18.5464,18.4622,18.5121,4457.9503573706,0
+NORW.US,D,20200512,000000,18.565,18.6512,18.4494,18.4494,1651.0549078947,0
+NORW.US,D,20200513,000000,18.2418,18.2418,18.0802,18.0802,2416.8503197197,0
+NORW.US,D,20200514,000000,17.8599,17.9833,17.7071,17.9823,11970.913877648,0
+NORW.US,D,20200515,000000,18.0029,18.0557,18.0029,18.0557,526.8672433356,0
+NORW.US,D,20200518,000000,18.4416,18.9274,18.4005,18.9176,4015.8311396103,0
+NORW.US,D,20200519,000000,18.8892,19.0224,18.8892,18.9078,2678.2418202893,0
+NORW.US,D,20200520,000000,19.2711,19.3652,19.1556,19.2476,1960.436254272,0
+NORW.US,D,20200521,000000,19.1938,19.1938,19.0038,19.042,2455.6506205855,0
+NORW.US,D,20200522,000000,18.994,19.0997,18.8324,19.0273,1699.0447537024,0
+NORW.US,D,20200526,000000,19.6884,19.6903,19.4993,19.5179,2685.389244133,0
+NORW.US,D,20200527,000000,19.5855,19.6511,19.4993,19.6511,4367.0759685007,0
+NORW.US,D,20200528,000000,20.0429,20.3005,19.9185,19.9312,7419.0259497606,0
+NORW.US,D,20200529,000000,19.375,20.0341,19.375,19.7794,2594.5148552631,0
+NORW.US,D,20200601,000000,20.2721,20.5003,20.2721,20.5003,6872.7585559921,0
+NORW.US,D,20200602,000000,20.5453,20.6148,20.5091,20.6148,1247.7359910002,0
+NORW.US,D,20200603,000000,20.9566,21.0732,20.9566,21.0213,3070.3290711437,0
+NORW.US,D,20200604,000000,21.034,21.1084,21.034,21.0732,1740.9082362155,0
+NORW.US,D,20200605,000000,21.4336,21.4914,21.3004,21.3004,45539.30048986,0
+NORW.US,D,20200608,000000,21.3484,21.5012,21.3484,21.5012,1520.3591576099,0
+NORW.US,D,20200609,000000,21.2054,21.3004,21.0918,21.1564,3367.4576909318,0
+NORW.US,D,20200610,000000,21.1672,21.4052,21.1182,21.3954,7011.6227906697,0
+NORW.US,D,20200611,000000,20.7284,20.7284,19.8421,19.8999,7308.7514104578,0
+NORW.US,D,20200612,000000,20.1663,20.3191,20.0262,20.2143,8022.4727342787,0
+NORW.US,D,20200615,000000,19.9753,20.4816,19.8911,20.3612,3408.3001128958,0
+NORW.US,D,20200616,000000,20.7578,20.7578,20.5179,20.5522,1435.6111320346,0
+NORW.US,D,20200617,000000,20.7853,20.8626,20.6619,20.748,6838.0424973227,0
+NORW.US,D,20200618,000000,20.6423,20.6423,20.4523,20.6334,3965.7991727044,0
+NORW.US,D,20200619,000000,20.7647,20.8332,20.4337,20.4523,5093.0500189108,0
+NORW.US,D,20200622,000000,20.8048,20.9018,20.7284,20.7568,3267.39375712,0
+NORW.US,D,20200623,000000,21.082,21.1917,20.9096,20.9811,2805.8743889268,0
+NORW.US,D,20200624,000000,20.6667,20.6912,20.4767,20.4767,6056.9311772612,0
+NORW.US,D,20200625,000000,20.3191,20.939,20.3191,20.7901,2806.8954494759,0
+NORW.US,D,20200626,000000,20.6814,20.6912,20.4523,20.4523,3286.7939075529,0
+NORW.US,D,20200629,000000,20.7725,20.7725,20.5913,20.5913,176.6434749943,0
+NORW.US,D,20200630,000000,20.419,20.6148,20.419,20.6148,37471.901091421,0
+NORW.US,D,20200701,000000,20.6383,20.8352,20.5717,20.8352,1351.8841670084,0
+NORW.US,D,20200702,000000,21.0272,21.0272,21.0037,21.0037,397.1925535999,0
+NORW.US,D,20200706,000000,21.3288,21.415,21.1564,21.415,3817.7453930849,0
+NORW.US,D,20200707,000000,21.1417,21.1417,21.1417,21.1417,117.4219631465,0
+NORW.US,D,20200708,000000,21.3004,21.415,21.2622,21.415,3202.0458819776,0
+NORW.US,D,20200709,000000,21.4248,21.4248,21.1662,21.2299,2419.913501367,0
+NORW.US,D,20200710,000000,21.2328,21.4248,21.2328,21.3347,1419.274163249,0
+NORW.US,D,20200713,000000,21.6657,21.8841,21.4346,21.4346,17633.715682957,0
+NORW.US,D,20200714,000000,21.7411,21.8949,21.7411,21.8949,343.0763444976,0
+NORW.US,D,20200715,000000,22.1143,22.2279,22.1143,22.1769,5786.3501317497,0
+NORW.US,D,20200716,000000,22.412,22.412,22.1818,22.1867,2442.3768334472,0
+NORW.US,D,20200717,000000,22.3542,22.4286,22.2592,22.4286,1614.2967281271,0
+NORW.US,D,20200720,000000,22.6617,22.7714,22.6353,22.7714,3000.8969538049,0
+NORW.US,D,20200721,000000,22.9977,23.0701,22.934,22.934,4549.8458067896,0
+NORW.US,D,20200722,000000,22.9604,23.1034,22.9438,23.0594,9659.232794486,0
+NORW.US,D,20200723,000000,23.1779,23.1886,22.8341,22.9154,5563.7589320459,0
+NORW.US,D,20200724,000000,22.9017,22.9497,22.7283,22.8057,4356.8653630097,0
+NORW.US,D,20200727,000000,23.1122,23.1122,22.8292,23.0789,4006.6415946684,0
+NORW.US,D,20200728,000000,22.9017,23.0838,22.6617,22.9154,6904.4114330142,0
+NORW.US,D,20200729,000000,23.0349,23.126,23.0065,23.1024,1670.4550583276,0
+NORW.US,D,20200730,000000,22.6519,22.9213,22.5442,22.9213,7400.6468598768,0
+NORW.US,D,20200731,000000,22.6617,22.8439,22.4384,22.4384,3065.2237683982,0
+NORW.US,D,20200803,000000,22.8919,23.0936,22.8919,22.9487,6621.5776609135,0
+NORW.US,D,20200804,000000,22.7763,22.8968,22.7763,22.8968,1694.960511506,0
+NORW.US,D,20200805,000000,23.1406,23.267,23.074,23.074,1732.7397518227,0
+NORW.US,D,20200806,000000,23.0065,23.0231,22.9879,23.0231,1293.6837157097,0
+NORW.US,D,20200807,000000,22.9585,23.0055,22.8938,23.0055,2235.1015419799,0
+NORW.US,D,20200810,000000,23.0545,23.1122,22.9017,23.0212,14311.184656186,0
+NORW.US,D,20200811,000000,23.4766,23.5823,23.1495,23.3209,11964.787514354,0
+NORW.US,D,20200812,000000,23.4864,23.7253,23.4864,23.7253,2845.6957503417,0
+NORW.US,D,20200813,000000,23.7733,23.8566,23.6783,23.7831,7138.2342987581,0
+NORW.US,D,20200814,000000,23.5628,23.601,23.2533,23.4002,7112.7077850306,0
+NORW.US,D,20200817,000000,23.6685,23.8487,23.6685,23.6881,925.0808574846,0
+NORW.US,D,20200818,000000,23.7537,23.7537,23.6294,23.6294,1647.9917262474,0
+NORW.US,D,20200819,000000,23.7929,23.8801,23.601,23.6137,4396.6867244246,0
+NORW.US,D,20200820,000000,23.3316,23.4893,23.3316,23.4619,4216.980067783,0
+NORW.US,D,20200821,000000,23.2082,23.3267,23.1122,23.3267,3940.2726589769,0
+NORW.US,D,20200824,000000,23.7439,23.7733,23.5618,23.5618,1450.9270402711,0
+NORW.US,D,20200825,000000,23.647,23.8889,23.647,23.7439,4279.2647612781,0
+NORW.US,D,20200826,000000,23.7253,23.9751,23.7253,23.9712,3527.7641971405,0
+NORW.US,D,20200827,000000,24.0417,24.0417,23.788,23.788,1507.0853704716,0
+NORW.US,D,20200828,000000,23.739,23.9261,23.6979,23.9261,511.5513350991,0
+NORW.US,D,20200831,000000,23.9653,24.1259,23.7831,23.8654,9255.9138775915,0
+NORW.US,D,20200901,000000,23.9457,24.0417,23.6881,23.7733,22991.220384085,0
+NORW.US,D,20200902,000000,23.7723,23.8605,23.6881,23.8605,5650.5490787194,0
+NORW.US,D,20200903,000000,23.8017,23.8017,23.2856,23.2856,4151.6321926406,0
+NORW.US,D,20200904,000000,23.2856,23.4002,23.2856,23.3228,1150.7352388357,0
+NORW.US,D,20200908,000000,23.0349,23.1495,22.8625,23.0976,7030.0018805535,0
+NORW.US,D,20200909,000000,23.6098,23.8654,23.553,23.6734,6086.5419331851,0
+NORW.US,D,20200910,000000,23.8899,23.8899,23.409,23.4374,4704.0259497037,0
+NORW.US,D,20200911,000000,23.601,23.601,23.41,23.505,8023.4937948278,0
+NORW.US,D,20200914,000000,23.5432,23.6489,23.4766,23.5961,7752.9127493163,0
+NORW.US,D,20200915,000000,23.7831,23.8507,23.6744,23.7341,8986.3538926291,0
+NORW.US,D,20200916,000000,23.8507,24.0231,23.8282,23.931,4084.2421964,0
+NORW.US,D,20200917,000000,23.8017,24.1181,23.8017,23.9614,4151.6321926406,0
+NORW.US,D,20200918,000000,23.9457,24.0808,23.8703,23.9359,7733.5125988834,0
+NORW.US,D,20200921,000000,23.3708,23.3708,23.0065,23.2082,8222.6006019023,0
+NORW.US,D,20200922,000000,23.2082,23.8977,23.0936,23.266,16982.279052631,0
+NORW.US,D,20200923,000000,23.3218,24.0035,23.0643,23.2611,9788.9074842217,0
+NORW.US,D,20200924,000000,22.8723,23.4766,22.6911,22.7293,5183.9244077807,0
+NORW.US,D,20200925,000000,22.6519,22.8772,22.5276,22.8772,5855.7822490885,0
+NORW.US,D,20200928,000000,23.1593,23.3953,23.1593,23.3953,2903.8962016404,0
+NORW.US,D,20200929,000000,23.5677,23.8311,23.4619,23.7439,6655.2726590338,0
+NORW.US,D,20200930,000000,23.506,23.7831,23.3512,23.5285,115586.09627922,0
+NORW.US,D,20201001,000000,23.5677,23.7155,23.506,23.6734,1232.4200827637,0
+NORW.US,D,20201002,000000,23.5236,23.8311,23.4188,23.5843,5812.8977060263,0
+NORW.US,D,20201005,000000,23.6685,24.1465,23.6587,24.0622,29908.905604237,0
+NORW.US,D,20201006,000000,24.0133,24.0133,23.6705,23.6705,2082.963520164,0
+NORW.US,D,20201007,000000,23.7537,24.0005,23.7537,24.0005,280.7916510025,0
+NORW.US,D,20201008,000000,24.0329,24.2042,23.9751,24.1386,7523.1741257688,0
+NORW.US,D,20201009,000000,24.2728,24.4452,24.2532,24.4256,3674.7969162109,0
+NORW.US,D,20201012,000000,24.6557,24.8085,24.5598,24.7752,1369.2421963431,0
+NORW.US,D,20201013,000000,24.4648,24.5666,24.406,24.406,3493.0481384711,0
+NORW.US,D,20201014,000000,24.5304,24.5304,24.3776,24.3991,8535.0451299269,0
+NORW.US,D,20201015,000000,23.8899,24.0613,23.8899,24.0182,2510.7878902369,0
+NORW.US,D,20201016,000000,23.5823,24.3061,23.5823,24.1269,6152.9108688766,0
+NORW.US,D,20201019,000000,24.3864,24.5882,24.0613,24.0808,5870.0770967759,0
+NORW.US,D,20201020,000000,24.4746,24.7586,24.214,24.5304,38004.894698051,0
+NORW.US,D,20201021,000000,24.1523,24.5598,24.1523,24.3188,62344.936067497,0
+NORW.US,D,20201022,000000,24.2434,24.2532,24.0329,24.1396,19569.646484051,0
+NORW.US,D,20201023,000000,24.2532,24.3188,24.2532,24.3188,1840.9721700273,0
+NORW.US,D,20201026,000000,23.9163,23.9653,23.5383,23.6548,9112.9654007175,0
+NORW.US,D,20201027,000000,23.6852,23.6852,23.3316,23.41,2205.490786056,0
+NORW.US,D,20201028,000000,22.7469,22.8361,22.3836,22.6157,85839.539302288,0
+NORW.US,D,20201029,000000,22.4796,22.6911,22.1916,22.556,3607.4069199703,0
+NORW.US,D,20201030,000000,22.4796,22.5354,22.3356,22.3885,5651.5701392685,0
+NORW.US,D,20201102,000000,22.6617,22.7567,22.4698,22.5844,6418.3866116426,0
+NORW.US,D,20201103,000000,22.8341,23.4286,22.8341,23.1935,4626.4253479721,0
+NORW.US,D,20201104,000000,23.4384,23.8605,23.4384,23.6881,30239.729222146,0
+NORW.US,D,20201105,000000,24.3776,24.7125,24.1024,24.3423,5160.4400151514,0
+NORW.US,D,20201106,000000,24.6459,24.6792,24.4452,24.5157,2109.5110944406,0
+NORW.US,D,20201109,000000,25.0397,25.2639,24.6361,24.6459,5239.0616774321,0
+NORW.US,D,20201110,000000,24.9241,25.0965,24.8516,24.9045,2292.2809327295,0
+NORW.US,D,20201111,000000,25.0201,25.0592,24.5784,24.9398,15151.517488095,0
+NORW.US,D,20201112,000000,25.2786,25.2786,24.7125,24.8281,3094.8345243221,0
+NORW.US,D,20201113,000000,24.8526,25.0201,24.7703,24.8614,3279.6464837092,0
+NORW.US,D,20201116,000000,25.0681,25.4128,24.9143,25.0005,2814.0428733196,0
+NORW.US,D,20201117,000000,25.1151,25.1151,25.0916,25.1043,2090.1109440077,0
+NORW.US,D,20201118,000000,25.1924,25.3217,25.0397,25.1503,1689.8552087605,0
+NORW.US,D,20201119,000000,25.451,25.451,25.3266,25.3266,423.7401278765,0
+NORW.US,D,20201120,000000,25.4676,25.4676,25.403,25.403,1042.5028206311,0
+NORW.US,D,20201123,000000,25.3932,25.3932,25.1444,25.2492,8991.4591953746,0
+NORW.US,D,20201124,000000,25.2404,25.6047,25.1347,25.4853,8684.1199700955,0
+NORW.US,D,20201125,000000,25.5176,25.7282,25.5137,25.5137,2487.3034976076,0
+NORW.US,D,20201127,000000,25.6713,25.8829,25.6713,25.8045,1234.4622038619,0
+NORW.US,D,20201130,000000,25.8065,25.8339,25.3932,25.4196,2681.3050019366,0
+NORW.US,D,20201201,000000,25.6145,25.8829,25.4226,25.8388,5345.2519745385,0
+NORW.US,D,20201202,000000,25.6047,25.7438,25.6047,25.7046,1395.7897706197,0
+NORW.US,D,20201203,000000,25.734,25.7556,25.546,25.546,3608.4279805194,0
+NORW.US,D,20201204,000000,25.7095,25.8829,25.6576,25.686,1588.7702143996,0
+NORW.US,D,20201207,000000,25.8829,25.8829,25.6625,25.7223,879.1331327751,0
+NORW.US,D,20201208,000000,25.7379,25.8486,25.546,25.7575,3384.8157202665,0
+NORW.US,D,20201209,000000,25.9975,26.0455,25.8251,25.8251,4708.1101919001,0
+NORW.US,D,20201210,000000,25.6429,26.1209,25.6371,25.8897,2630.2519744816,0
+NORW.US,D,20201211,000000,25.6429,25.8927,25.6429,25.7477,3402.1737496012,0
+NORW.US,D,20201214,000000,25.9211,26.0651,25.7967,25.9142,6378.5652502277,0
+NORW.US,D,20201215,000000,25.8251,26.1121,25.7967,26.0308,8635.1090637387,0
+NORW.US,D,20201216,000000,26.1405,26.3128,25.9975,26.1836,3246.972546138,0
+NORW.US,D,20201217,000000,26.3109,26.5528,26.3109,26.3128,3402.1737496012,0
+NORW.US,D,20201218,000000,26.3716,26.5273,26.3716,26.4088,4436.5080858395,0
+NORW.US,D,20201221,000000,25.9299,26.2658,25.8927,26.2227,4527.3824747094,0
+NORW.US,D,20201222,000000,26.1042,26.1111,26.0259,26.0925,3133.6348251879,0
+NORW.US,D,20201223,000000,25.9955,26.2159,25.8839,26.0797,10311.690485361,0
+NORW.US,D,20201224,000000,25.8829,26.0651,25.8829,26.0651,416.5927040328,0
+NORW.US,D,20201228,000000,26.5342,26.6977,26.448,26.448,5183.9244077807,0
+NORW.US,D,20201229,000000,26.7927,26.7927,26.5724,26.6253,5747.5498308839,0
+NORW.US,D,20201230,000000,26.7937,26.8427,26.5234,26.6399,26408.710041922,0
+NORW.US,D,20201231,000000,26.5528,26.5528,26.2844,26.2844,1653.0970289929,0
+NORW.US,D,20210104,000000,27.016,27.112,26.7261,26.8035,10600.650620756,0
+NORW.US,D,20210105,000000,26.7849,27.0062,26.7849,26.9436,4511.0455059238,0
+NORW.US,D,20210106,000000,26.9582,27.3823,26.9582,27.1806,3787.1135766119,0
+NORW.US,D,20210107,000000,27.3343,27.5753,27.3324,27.4989,8609.5825500112,0
+NORW.US,D,20210108,000000,27.5566,27.6144,27.1796,27.4891,7186.2241445658,0
+NORW.US,D,20210111,000000,26.9191,27.2188,26.8965,27.0934,9161.9763070743,0
+NORW.US,D,20210112,000000,26.9191,27.0307,26.8133,26.9866,3500.1955623148,0
+NORW.US,D,20210113,000000,26.8623,27.065,26.7163,26.968,8243.0218128843,0
+NORW.US,D,20210114,000000,26.9866,27.3245,26.9866,27.161,4191.4535540555,0
+NORW.US,D,20210115,000000,26.8329,27.112,26.6302,26.7457,6797.2000753587,0
+NORW.US,D,20210119,000000,26.7751,27.1894,26.7751,27.1757,3904.5355397584,0
+NORW.US,D,20210120,000000,27.209,27.4215,27.1806,27.3637,3037.6551335725,0
+NORW.US,D,20210121,000000,27.5468,27.73,27.4509,27.6291,10960.063934039,0
+NORW.US,D,20210122,000000,27.4411,27.6242,27.2315,27.4264,5566.8221136932,0
+NORW.US,D,20210125,000000,27.3441,27.4734,27.2609,27.4734,5993.625423217,0
+NORW.US,D,20210126,000000,27.5468,27.6144,27.3823,27.4117,5119.5975931874,0
+NORW.US,D,20210127,000000,26.7457,27.729,26.6155,27.5948,9064.9755549098,0
+NORW.US,D,20210128,000000,27.0258,27.2383,26.7232,26.8427,14453.11207251,0
+NORW.US,D,20210129,000000,26.7849,26.7849,26.2541,26.307,3914.7461452494,0
+NORW.US,D,20210201,000000,26.7457,27.0297,26.6096,26.7702,2999.8758932558,0
+NORW.US,D,20210202,000000,26.7937,27.0062,26.7369,26.9964,12737.730350023,0
+NORW.US,D,20210203,000000,27.112,27.112,26.8946,27.0601,1943.0782249373,0
+NORW.US,D,20210204,000000,26.9964,26.9964,26.7261,26.7506,2064.5844302802,0
+NORW.US,D,20210205,000000,26.8819,27.0043,26.8006,26.8623,3719.7235803713,0
+NORW.US,D,20210208,000000,26.9289,27.0062,26.7653,26.7653,7616.0906357369,0
+NORW.US,D,20210209,000000,26.9191,26.9289,26.7555,26.92,2590.4306130667,0
+NORW.US,D,20210210,000000,27.0454,27.0454,26.7163,26.7173,10554.702896047,0
+NORW.US,D,20210211,000000,27.1512,27.7016,26.9504,27.2168,6484.7555473341,0
+NORW.US,D,20210212,000000,27.3725,28.0003,27.3725,27.8044,3710.5340354294,0
+NORW.US,D,20210216,000000,27.7202,28.6565,27.6144,27.6771,16377.811207564,0
+NORW.US,D,20210217,000000,27.3725,28.1805,27.3666,27.8044,5664.8439264068,0
+NORW.US,D,20210218,000000,27.2863,27.8172,27.209,27.2765,7785.5866868875,0
+NORW.US,D,20210219,000000,27.4989,28.299,27.3059,27.3774,6327.5122227727,0
+NORW.US,D,20210222,000000,27.1512,28.347,27.0963,27.0963,5566.8221136932,0
+NORW.US,D,20210223,000000,26.8525,27.2863,26.6595,27.015,4725.4682212348,0
+NORW.US,D,20210224,000000,26.8427,27.159,26.8427,27.159,2744.6107559808,0
+NORW.US,D,20210225,000000,28.3666,28.6085,26.9485,26.9485,7229.108687628,0
+NORW.US,D,20210226,000000,26.8525,27.253,26.5332,26.543,3929.0409929368,0
+NORW.US,D,20210301,000000,26.8427,27.0611,26.7457,27.0611,3109.1293720095,0
+NORW.US,D,20210302,000000,27.4656,27.4656,26.8427,27.1845,1573.4543061631,0
+NORW.US,D,20210303,000000,26.8231,26.9778,26.6302,26.9729,2057.4370064365,0
+NORW.US,D,20210304,000000,26.5528,26.5822,26.0513,26.163,11377.677698621,0
+NORW.US,D,20210305,000000,26.3109,26.3109,25.974,26.2541,2737.4633321371,0
+NORW.US,D,20210308,000000,26.2345,26.5332,26.2345,26.3324,1817.487777398,0
+NORW.US,D,20210309,000000,26.8819,27.0082,26.8819,27.0013,1504.0221888243,0
+NORW.US,D,20210310,000000,27.3059,27.3343,27.1218,27.3059,1262.0308386876,0
+NORW.US,D,20210311,000000,27.5566,27.7731,27.5468,27.73,3631.9123731487,0
+NORW.US,D,20210312,000000,27.4509,27.6389,27.4117,27.6389,3491.0060173729,0
+NORW.US,D,20210315,000000,27.6536,27.6536,27.4019,27.634,1959.4151937229,0
+NORW.US,D,20210316,000000,27.586,27.778,27.586,27.6869,2684.3681835839,0
+NORW.US,D,20210317,000000,27.5566,27.6507,27.3343,27.542,3471.60586694,0
+NORW.US,D,20210318,000000,27.4509,27.4793,27.1659,27.1659,17238.565250455,0
+NORW.US,D,20210319,000000,27.0552,27.2863,27.0552,27.1512,1256.9255359421,0
+NORW.US,D,20210322,000000,27.3245,27.4607,27.2383,27.3637,4539.6352012986,0
+NORW.US,D,20210323,000000,27.1512,27.1894,26.7751,26.7751,9156.8710043288,0
+NORW.US,D,20210324,000000,26.968,27.0141,26.7937,26.8828,2001.278676236,0
+NORW.US,D,20210325,000000,26.6811,26.924,26.6674,26.924,2312.7021437115,0
+NORW.US,D,20210326,000000,27.1218,27.3441,27.1218,27.3441,1517.2959759626,0
+NORW.US,D,20210329,000000,27.2383,27.3608,27.2188,27.3196,2514.8721324333,0
+NORW.US,D,20210330,000000,27.1512,27.2677,27.0581,27.2589,12617.245205229,0
+NORW.US,D,20210331,000000,27.4068,27.4607,27.4019,27.4215,841.3538924584,0
+NORW.US,D,20210401,000000,27.8074,27.8074,27.4421,27.586,4222.0853705285,0
+NORW.US,D,20210405,000000,27.7976,28.0777,27.7976,28.0248,3963.7570516062,0
+NORW.US,D,20210406,000000,27.7682,27.8074,27.7251,27.7261,2346.3971418318,0
+NORW.US,D,20210407,000000,27.7682,27.7682,27.6448,27.7545,1800.1297480633,0
+NORW.US,D,20210408,000000,28.0395,28.203,27.9709,28.1981,1900.1936818751,0
+NORW.US,D,20210409,000000,28.2226,28.4929,28.2226,28.4537,3478.7532907837,0
+NORW.US,D,20210412,000000,28.347,28.347,28.0297,28.0875,6335.6807071655,0
+NORW.US,D,20210413,000000,28.2961,28.6663,28.2961,28.5262,30844.197067213,0
+NORW.US,D,20210414,000000,28.5115,28.5115,28.3088,28.4557,41413.194810947,0
+NORW.US,D,20210415,000000,28.5213,28.7436,28.5213,28.7436,1767.4558104921,0
+NORW.US,D,20210416,000000,28.9552,29.1971,28.8935,29.0913,5889.4772472088,0
+NORW.US,D,20210419,000000,29.1383,29.1383,28.8984,29.0208,4737.720947824,0
+NORW.US,D,20210420,000000,28.6183,28.6183,28.4253,28.5674,4442.6344491341,0
+NORW.US,D,20210421,000000,28.444,28.9552,28.444,28.869,3047.8657390635,0
+NORW.US,D,20210422,000000,28.8592,29.0815,28.8298,28.9405,1912.4464084643,0
+NORW.US,D,20210423,000000,28.9131,29.39,28.9131,29.3313,8930.1955624286,0
+NORW.US,D,20210426,000000,29.0913,29.3117,29.0913,29.3029,1265.0940203349,0
+NORW.US,D,20210427,000000,29.25,29.5536,29.25,29.5536,1812.3824746525,0
+NORW.US,D,20210428,000000,29.5242,29.5242,29.3127,29.4233,11657.448289075,0
+NORW.US,D,20210429,000000,29.3606,29.6016,29.1971,29.4282,3064.2027078491,0
+NORW.US,D,20210430,000000,29.1971,29.4184,28.9356,28.9385,5389.1575781498,0
+NORW.US,D,20210503,000000,28.9846,29.2941,28.9846,29.2941,10559.808198792,0
+NORW.US,D,20210504,000000,28.8592,28.8592,28.2902,28.6261,9919.6032345065,0
+NORW.US,D,20210505,000000,29.0717,29.3029,29.0717,29.2451,3446.0793532125,0
+NORW.US,D,20210506,000000,29.0619,29.2245,28.9082,29.2157,4861.2692742651,0
+NORW.US,D,20210507,000000,29.4478,30.007,29.4478,29.8631,6251.9537421393,0
+NORW.US,D,20210510,000000,29.8337,29.959,29.534,29.534,9969.6352014124,0
+NORW.US,D,20210511,000000,28.8886,29.2059,28.8024,29.0228,7890.7559234448,0
+NORW.US,D,20210512,000000,28.8014,29.0228,28.6859,28.7515,5920.1090636818,0
+NORW.US,D,20210513,000000,28.9297,28.9973,28.9297,28.9973,424.7611884256,0
+NORW.US,D,20210514,000000,29.3802,29.6887,29.3802,29.6065,2861.0116585782,0
+NORW.US,D,20210517,000000,29.4576,29.534,29.4008,29.5193,5951.7619407039,0
+NORW.US,D,20210518,000000,29.8631,29.9287,29.6584,29.8386,2846.7168108908,0
+NORW.US,D,20210519,000000,29.5732,29.5732,29.2549,29.4282,16084.766829972,0
+NORW.US,D,20210520,000000,29.6985,30.2098,29.6985,30.0844,3483.8585935292,0
+NORW.US,D,20210521,000000,30.0756,30.1755,29.9865,30.0609,2436.2504701526,0
+NORW.US,D,20210524,000000,30.1902,30.2871,30.1902,30.2205,2161.5851824447,0
+NORW.US,D,20210525,000000,30.3067,30.3067,30.104,30.1441,2419.913501367,0
+NORW.US,D,20210526,000000,29.9786,30.104,29.8797,29.9493,8993.5013164728,0
+NORW.US,D,20210527,000000,29.959,30.0756,29.959,30.0687,2173.8379090339,0
+NORW.US,D,20210528,000000,30.104,30.2489,30.104,30.2401,5891.519368307,0
+NORW.US,D,20210601,000000,30.4899,30.4899,30.3547,30.3547,2584.3042497721,0
+NORW.US,D,20210602,000000,30.2489,30.2871,30.152,30.2489,24182.798044884,0
+NORW.US,D,20210603,000000,30.1226,30.2489,30.1226,30.2147,6663.4411434266,0
+NORW.US,D,20210604,000000,30.3155,30.5085,30.3155,30.5085,4218.0011283321,0
+NORW.US,D,20210607,000000,30.5281,30.5761,30.4615,30.5379,2944.7386236044,0
+NORW.US,D,20210608,000000,30.5663,30.5956,30.4752,30.5525,4763.2474615515,0
+NORW.US,D,20210609,000000,30.6348,30.7024,30.6348,30.6436,1476.4535539986,0
+NORW.US,D,20210610,000000,30.4801,30.6828,30.4801,30.6681,2110.5321549897,0
+NORW.US,D,20210611,000000,30.625,30.7406,30.4419,30.5692,10657.830011506,0
+NORW.US,D,20210614,000000,30.4575,30.6828,30.4575,30.6201,1434.5900714855,0
+NORW.US,D,20210615,000000,30.6632,30.673,30.6309,30.6309,1199.7461451925,0
+NORW.US,D,20210616,000000,30.6652,30.6828,30.4291,30.4331,4163.8849192298,0
+NORW.US,D,20210617,000000,30.1128,30.1128,29.8141,29.8729,4345.6336969696,0
+NORW.US,D,20210618,000000,29.4576,29.4958,29.3215,29.391,14819.672809637,0
+NORW.US,D,20210621,000000,29.631,29.8533,29.631,29.8337,1262.0308386876,0
+NORW.US,D,20210622,000000,29.7465,30.0266,29.7465,29.9747,1678.6235427204,0
+NORW.US,D,20210623,000000,29.7877,29.8533,29.5056,29.5144,37207.446409204,0
+NORW.US,D,20210624,000000,29.912,30.0217,29.912,30.0217,813.7852576327,0
+NORW.US,D,20210625,000000,30.1451,30.1716,30.0374,30.1197,1457.0534035657,0
+NORW.US,D,20210628,000000,30.0364,30.0364,29.9297,29.9297,1088.4505453406,0
+NORW.US,D,20210629,000000,30.1539,30.1833,29.9297,30.007,4367.0759685007,0
+NORW.US,D,20210630,000000,29.8523,29.8523,29.7739,29.8327,917.9334336409,0
+NORW.US,D,20210701,000000,30.0854,30.0854,29.9395,30.0227,863.8172245386,0
+NORW.US,D,20210702,000000,30.0913,30.1686,30.0913,30.1686,512.5723956482,0
+NORW.US,D,20210706,000000,30.3586,30.4174,30.106,30.1784,6746.1470479037,0
+NORW.US,D,20210707,000000,30.3782,30.5535,30.3097,30.4556,1158.9037232285,0
+NORW.US,D,20210708,000000,30.2127,30.2519,30.1539,30.199,2116.6585182843,0
+NORW.US,D,20210709,000000,30.3488,30.4713,30.2813,30.4713,2941.6754419571,0
+NORW.US,D,20210712,000000,30.6123,30.6946,30.6123,30.6946,1231.3990222146,0
+NORW.US,D,20210713,000000,30.6025,30.7092,30.6025,30.6084,1912.4464084643,0
+NORW.US,D,20210714,000000,30.7954,30.7954,30.6515,30.6857,1089.4716058897,0
+NORW.US,D,20210715,000000,30.4859,30.5437,30.339,30.3684,3272.4990598655,0
+NORW.US,D,20210716,000000,30.3782,30.3782,30.2127,30.2489,3425.6581422305,0
+NORW.US,D,20210719,000000,29.7935,29.8719,29.725,29.7553,5475.9477248233,0
+NORW.US,D,20210720,000000,29.5105,29.8709,29.5105,29.8709,2699.6840918204,0
+NORW.US,D,20210721,000000,30.3292,30.4859,30.2421,30.4713,3187.7510342902,0
+NORW.US,D,20210722,000000,30.6495,30.6495,30.6045,30.6045,3441.9951110161,0
+NORW.US,D,20210723,000000,30.7484,30.9727,30.7484,30.8562,12074.040993107,0
+NORW.US,D,20210726,000000,30.9139,31.0266,30.8953,30.9443,6894.2008275232,0
+NORW.US,D,20210727,000000,30.8366,30.8366,30.673,30.7993,89601.126365172,0
+NORW.US,D,20210728,000000,30.8454,31.0217,30.8415,30.958,1547.9277924356,0
+NORW.US,D,20210729,000000,31.1872,31.2753,31.1872,31.1872,4292.5385484164,0
+NORW.US,D,20210730,000000,31.099,31.099,31.007,31.007,1101.7243324789,0
+NORW.US,D,20210802,000000,31.245,31.245,31.051,31.1676,6982.0120347458,0
+NORW.US,D,20210803,000000,31.195,31.2949,31.1705,31.2655,2785.4531779448,0
+NORW.US,D,20210804,000000,31.5084,31.7219,31.4996,31.7131,2699.6840918204,0
+NORW.US,D,20210805,000000,31.9276,31.9961,31.7817,31.9129,3762.6081234335,0
+NORW.US,D,20210806,000000,31.5672,31.6357,31.4408,31.4408,22404.110568352,0
+NORW.US,D,20210809,000000,31.577,31.6357,31.5172,31.6112,1801.1508086124,0
+NORW.US,D,20210810,000000,31.6064,31.6064,31.4996,31.5819,2402.5554720323,0
+NORW.US,D,20210811,000000,31.6847,31.8159,31.5378,31.6357,3562.4802558099,0
+NORW.US,D,20210812,000000,31.5966,31.7621,31.5966,31.7043,2361.7130500683,0
+NORW.US,D,20210813,000000,32.0157,32.0941,31.9276,31.9775,7994.904099453,0
+NORW.US,D,20210816,000000,31.7719,32.5123,31.7719,32.5123,6861.526889952,0
+NORW.US,D,20210817,000000,31.8502,31.8502,31.6749,31.7709,5291.1357654362,0
+NORW.US,D,20210818,000000,31.8306,31.8992,31.718,31.718,1701.0868748006,0
+NORW.US,D,20210819,000000,31.3047,31.3919,31.2949,31.3145,2855.9063558327,0
+NORW.US,D,20210820,000000,31.5868,31.7043,31.5868,31.6328,10815.073336067,0
+NORW.US,D,20210823,000000,31.8502,32.0412,31.6749,32.0412,2747.6739376281,0
+NORW.US,D,20210824,000000,31.9668,31.9668,31.957,31.957,1445.8217375256,0
+NORW.US,D,20210825,000000,31.8698,32.0843,31.7719,32.0745,5027.7021437684,0
+NORW.US,D,20210826,000000,31.957,31.957,31.8061,31.8061,539.1199699248,0
+NORW.US,D,20210827,000000,31.957,32.1509,31.957,32.0265,2766.0530275119,0
+NORW.US,D,20210830,000000,31.9472,32.2106,31.9423,32.1812,3700.3234299384,0
+NORW.US,D,20210831,000000,31.6602,31.8208,31.6602,31.7327,3552.2696503189,0
+NORW.US,D,20210901,000000,31.909,32.0549,31.909,31.9648,2281.0492666894,0
+NORW.US,D,20210902,000000,32.3086,32.5123,32.2596,32.43,19942.333584472,0
+NORW.US,D,20210903,000000,32.3957,32.4349,32.3566,32.383,942.4388868193,0
+NORW.US,D,20210907,000000,32.4251,32.4251,32.2645,32.2645,4263.9488530416,0
+NORW.US,D,20210908,000000,32.0059,32.0059,31.8003,31.8003,1880.7935314422,0
+NORW.US,D,20210909,000000,31.8424,31.8845,31.7523,31.7523,506.4460323536,0
+NORW.US,D,20210910,000000,31.7229,31.7719,31.6798,31.6798,741.2899586466,0
+NORW.US,D,20210913,000000,31.8502,31.8502,31.577,31.6906,12394.654005525,0
+NORW.US,D,20210914,000000,31.8796,31.8796,31.7621,31.7719,1856.2880782638,0
+NORW.US,D,20210915,000000,31.53,31.7131,31.53,31.7131,2371.9236555593,0
+NORW.US,D,20210916,000000,31.6847,31.8473,31.6847,31.7866,697.3843550353,0
+NORW.US,D,20210917,000000,31.4506,31.528,31.1186,31.4898,4299.6859722601,0
+NORW.US,D,20210920,000000,30.5144,30.817,30.2225,30.5457,4630.5095901685,0
+NORW.US,D,20210921,000000,30.9923,30.9923,30.9678,30.9678,594.2572395762,0
+NORW.US,D,20210922,000000,31.2459,31.3811,31.2459,31.2597,885.2594960697,0
+NORW.US,D,20210923,000000,31.6455,31.8581,31.6455,31.7915,2201.4065438596,0
+NORW.US,D,20210924,000000,31.4506,31.4506,31.3135,31.3811,1871.6039865003,0
+NORW.US,D,20210927,000000,32.191,32.191,30.8659,31.0217,17842.012034973,0
+NORW.US,D,20210928,000000,30.5241,30.5241,30.2274,30.3097,1029.2290334928,0
+NORW.US,D,20210929,000000,30.437,30.437,30.2127,30.2127,1235.483264411,0
+NORW.US,D,20210930,000000,30.2127,30.2421,30.1187,30.1187,14845.199323365,0
+NORW.US,D,20211001,000000,30.2421,30.3518,30.1148,30.3518,3567.5855585554,0
+NORW.US,D,20211004,000000,30.3292,30.3292,29.9884,29.9884,3019.2760436887,0
+NORW.US,D,20211005,000000,30.3978,30.3978,30.2636,30.2636,690.2369311916,0
+NORW.US,D,20211006,000000,30.2421,30.2421,29.7642,29.9414,7949.9774352926,0
+NORW.US,D,20211007,000000,30.2813,30.3577,30.2421,30.2421,1418.2531026999,0
+NORW.US,D,20211008,000000,30.2656,30.2656,30.0668,30.0893,1962.4783753702,0
+NORW.US,D,20211011,000000,30.0031,30.0668,29.9688,30.0012,3069.3080105946,0
+NORW.US,D,20211012,000000,30.2421,30.2421,30.1441,30.149,1279.3888680223,0
+NORW.US,D,20211013,000000,30.6025,30.8513,30.6025,30.8513,14572.576156755,0
+NORW.US,D,20211014,000000,31.0736,31.0736,31.0706,31.0706,468.6667920369,0
+NORW.US,D,20211015,000000,31.3096,31.3791,31.3096,31.3791,1120.1034223627,0
+NORW.US,D,20211018,000000,31.4213,31.4213,31.2949,31.3821,2149.3324558555,0
+NORW.US,D,20211019,000000,31.5966,31.7376,31.5966,31.7376,741.2899586466,0
+NORW.US,D,20211020,000000,32.1323,32.1323,31.7621,31.8943,2572.0515231829,0
+NORW.US,D,20211021,000000,31.8698,31.9178,31.811,31.9158,9106.8390374229,0
+NORW.US,D,20211022,000000,32.2498,32.48,32.2498,32.4349,1563.2437006721,0
+NORW.US,D,20211025,000000,32.1127,32.1763,31.9668,32.0647,2693.5577285258,0
+NORW.US,D,20211026,000000,32.1127,32.1421,32.0059,32.0059,1629.6126363636,0
+NORW.US,D,20211027,000000,32.1127,32.1127,31.8012,31.8012,5704.6652878217,0
+NORW.US,D,20211028,000000,31.7043,32.2792,31.6847,32.0059,6559.2929674184,0
+NORW.US,D,20211029,000000,31.5672,31.6945,31.2068,31.4555,2575.1147048302,0
+NORW.US,D,20211101,000000,31.6749,31.9961,31.5182,31.8306,25445.849944121,0
+NORW.US,D,20211102,000000,31.8796,31.8796,31.3233,31.3331,90498.638587831,0
+NORW.US,D,20211103,000000,31.3527,31.8502,30.9335,31.7738,76543.804063281,0
+NORW.US,D,20211104,000000,31.7425,31.8404,31.4506,31.6161,73568.433623204,0
+NORW.US,D,20211105,000000,31.7719,31.7719,31.4898,31.7719,71003.529523865,0
+NORW.US,D,20211108,000000,31.86,32.1127,31.86,32.0157,48476.891689621,0
+NORW.US,D,20211109,000000,32.0941,32.0941,31.6064,31.7425,96551.485522896,0
+NORW.US,D,20211110,000000,31.6945,31.7523,31.1578,31.1578,73766.51936973,0
+NORW.US,D,20211111,000000,31.2166,31.528,31.1872,31.528,20806.150809011,0
+NORW.US,D,20211112,000000,31.3331,31.4996,31.2949,31.3047,31932.647612553,0
+NORW.US,D,20211115,000000,31.3919,31.3968,31.2068,31.2068,18519.996239576,0
+NORW.US,D,20211116,000000,31.2753,31.3664,31.1578,31.1578,56832.230162906,0
+NORW.US,D,20211117,000000,30.7582,31.1774,30.7582,30.9433,111407.9165123,0
+NORW.US,D,20211118,000000,30.7288,30.7288,30.4566,30.6417,57622.531027909,0
+NORW.US,D,20211119,000000,30.5535,30.5535,30.2127,30.2323,35955.626176007,0
+NORW.US,D,20211122,000000,30.1931,30.4468,29.9688,30.1833,99562.593082192,0
+NORW.US,D,20211123,000000,30.0178,30.1931,29.8817,30.1246,91303.234300522,0
+NORW.US,D,20211124,000000,29.5105,29.8915,29.4331,29.8915,228228.47499538,0
+NORW.US,D,20211126,000000,28.7799,28.824,28.4312,28.5252,44176.184656811,0
+NORW.US,D,20211129,000000,28.9023,29.1207,28.7799,28.9728,22840.103422818,0
+NORW.US,D,20211130,000000,28.7113,28.8142,28.254,28.6437,144912.99737047,0
+NORW.US,D,20211201,000000,28.916,29.1305,28.2246,28.2246,274248.69500387,0
+NORW.US,D,20211202,000000,28.3313,28.6437,28.2451,28.5546,82603.79842219,0
+NORW.US,D,20211203,000000,28.6046,28.634,27.9219,28.1462,129067.15870899,0
+NORW.US,D,20211206,000000,28.3117,28.4684,28.2148,28.4293,34109.548703235,0
+NORW.US,D,20211207,000000,28.9944,29.3205,28.9944,29.2774,40730.105303599,0
+NORW.US,D,20211208,000000,29.5497,29.7739,29.4429,29.7544,43667.69650336,0
+NORW.US,D,20211209,000000,29.0727,29.0923,28.7505,29.0825,30136.602106686,0
+NORW.US,D,20211210,000000,29.1501,29.248,29.0042,29.248,14951.389620471,0
+NORW.US,D,20211213,000000,28.9258,29.0433,28.4195,28.5948,25103.794660173,0
+NORW.US,D,20211214,000000,27.9415,28.1903,27.8054,28.0297,16006.145167692,0
+NORW.US,D,20211215,000000,28.2344,28.6437,27.8358,28.6144,20989.941707849,0
+NORW.US,D,20211216,000000,28.8191,29.1403,28.5507,28.7603,42046.252351389,0
+NORW.US,D,20211217,000000,28.5752,28.7603,28.4136,28.5948,19510.424972203,0
+NORW.US,D,20211220,000000,28.205,28.3411,28.0591,28.3264,25334.554344269,0
+NORW.US,D,20211221,000000,28.8876,29.2578,28.8288,29.2382,47021.880407153,0
+NORW.US,D,20211222,000000,29.2382,29.5497,29.1893,29.4625,78794.221513498,0
+NORW.US,D,20211223,000000,29.5399,29.8523,29.3744,29.7739,60218.066943722,0
+NORW.US,D,20211227,000000,29.7446,30.0276,29.7015,29.9649,7209.7085371951,0
+NORW.US,D,20211228,000000,30.008,30.1637,29.959,30.1441,86835.07333766,0
+NORW.US,D,20211229,000000,29.9786,30.106,29.9493,30.008,15310.802933754,0
+NORW.US,D,20211230,000000,30.1647,30.1647,29.9101,29.9101,49807.333585098,0
+NORW.US,D,20211231,000000,29.9688,30.106,29.8709,29.8709,57207.980444975,0
+NORW.US,D,20220103,000000,30.1157,30.2333,29.959,30.106,15881.575780701,0
+NORW.US,D,20220104,000000,30.292,30.3655,30.0962,30.1157,36927.675818751,0
+NORW.US,D,20220105,000000,30.4977,30.5956,30.0766,30.1941,7578.3113954202,0
+NORW.US,D,20220106,000000,29.9688,30.0178,29.7828,29.8121,36983.834148951,0
+NORW.US,D,20220107,000000,29.9786,30.2724,29.5771,30.1549,7128.0236932671,0
+NORW.US,D,20220110,000000,29.6554,29.773,29.44,29.773,16244.052275632,0
+NORW.US,D,20220111,000000,29.9346,30.3214,29.8929,30.3116,7474.163219412,0
+NORW.US,D,20220112,000000,30.7425,30.958,30.6838,30.958,26257.593080656,0
+NORW.US,D,20220113,000000,30.9678,31.0657,30.5858,30.6054,6326.4911622236,0
+NORW.US,D,20220114,000000,30.7034,30.7719,30.4487,30.6446,7234.2139903735,0
+NORW.US,D,20220118,000000,30.4096,30.4194,30.106,30.2431,130937.74163494,0
+NORW.US,D,20220119,000000,30.4521,30.4521,30.1451,30.1451,5848.6348252448,0
+NORW.US,D,20220120,000000,30.248,30.3742,29.8023,29.8807,6923.8115834471,0
+NORW.US,D,20220121,000000,29.5967,29.5967,29.1455,29.2099,7170.9082363293,0
+NORW.US,D,20220124,000000,28.1276,28.5487,27.54,28.5487,53537.26777096,0
+NORW.US,D,20220125,000000,28.206,28.7936,28.1276,28.5781,23836.658518739,0
+NORW.US,D,20220126,000000,29.3518,29.3812,28.6957,28.8507,67033.646108964,0
+NORW.US,D,20220127,000000,29.2098,29.2747,28.8189,28.8805,4622.3411057757,0
+NORW.US,D,20220128,000000,28.7006,28.8928,28.539,28.8928,4670.3309515834,0
+NORW.US,D,20220131,000000,28.9209,29.2343,28.8915,29.2343,4590.6882287536,0
+NORW.US,D,20220201,000000,29.5085,29.8116,29.5085,29.8116,3870.8405416381,0
+NORW.US,D,20220202,000000,30.1549,30.1549,29.8464,30.0472,5636.254231032,0
+NORW.US,D,20220203,000000,29.8415,29.8611,29.6158,29.7534,4165.927040328,0
+NORW.US,D,20220204,000000,29.7436,29.9731,29.6163,29.8738,7558.9112449873,0
+NORW.US,D,20220207,000000,29.9199,30.1928,29.9199,30.0952,6135.5528395419,0
+NORW.US,D,20220208,000000,29.6065,29.8347,29.6065,29.8347,4529.4245958076,0
+NORW.US,D,20220209,000000,29.9102,30.1436,29.9102,30.0789,3343.9732983025,0
+NORW.US,D,20220210,000000,29.7044,30.1965,29.7044,29.7858,3360.3102670881,0
+NORW.US,D,20220211,000000,30.1255,30.1451,29.6946,29.7423,8446.2128621552,0
+NORW.US,D,20220214,000000,29.6359,29.6359,29.4302,29.5226,3772.8187289245,0
+NORW.US,D,20220215,000000,29.3812,29.5477,29.2735,29.4983,6038.5520873774,0
+NORW.US,D,20220216,000000,29.6261,29.8317,29.5967,29.8317,6700.1993231942,0
+NORW.US,D,20220217,000000,29.5575,29.6163,29.2539,29.2661,10577.166228127,0
+NORW.US,D,20220218,000000,28.9657,29.0725,28.7936,28.8915,3918.8303874458,0
+NORW.US,D,20220222,000000,28.9601,29.0678,28.7495,28.823,4346.6547575187,0
+NORW.US,D,20220223,000000,29.3714,29.4008,28.9503,28.9559,41819.576909489,0
+NORW.US,D,20220224,000000,27.9024,28.8279,27.8534,28.7576,20042.397518284,0
+NORW.US,D,20220225,000000,29.2343,30.0031,29.2343,29.7828,1022210.2632783,0
+NORW.US,D,20220228,000000,29.5673,30.1843,29.5673,29.9982,28504.947349225,0
+NORW.US,D,20220301,000000,30.2333,30.527,29.4694,29.6456,12272.126739633,0
+NORW.US,D,20220302,000000,30.2431,30.5663,30.0864,30.3972,23803.984581168,0
+NORW.US,D,20220303,000000,29.8905,29.8905,29.3322,29.3616,10755.851824219,0
+NORW.US,D,20220304,000000,28.8426,29.107,28.5585,29.0505,14969.768710355,0
+NORW.US,D,20220307,000000,28.6565,28.6761,27.9219,28.1032,25229.385107712,0
+NORW.US,D,20220308,000000,28.8328,29.3127,28.6467,28.7446,357005.65250842,0
+NORW.US,D,20220309,000000,29.156,29.6789,29.0482,29.3542,19056.053027853,0
+NORW.US,D,20220310,000000,29.1364,29.2539,28.8719,29.1462,196815.54720232,0
+NORW.US,D,20220311,000000,29.3518,29.3518,28.9013,28.9013,14620.566002563,0
+NORW.US,D,20220314,000000,28.9993,29.2931,28.7741,28.8621,51886.212863066,0
+NORW.US,D,20220315,000000,28.9797,28.9993,28.6075,28.8621,35869.857089883,0
+NORW.US,D,20220316,000000,29.8317,29.9982,29.4302,29.9688,9045.5754044769,0
+NORW.US,D,20220317,000000,30.2235,30.8974,30.2235,30.7915,25763.399774891,0
+NORW.US,D,20220318,000000,30.6838,31.1147,30.6838,31.0657,16598.36028617,0
+NORW.US,D,20220321,000000,31.3498,31.6011,31.2049,31.4225,25867.547950899,0
+NORW.US,D,20220322,000000,31.859,31.859,31.5848,31.7076,12795.930801321,0
+NORW.US,D,20220323,000000,31.3987,31.8777,31.3987,31.7547,17835.885671679,0
+NORW.US,D,20220324,000000,31.9472,31.9863,31.6357,31.7317,21789.432117794,0
+NORW.US,D,20220325,000000,32.0059,32.3095,32.0059,32.2355,10360.701391718,0
+NORW.US,D,20220328,000000,31.7494,31.908,31.576,31.908,24032.702144167,0
+NORW.US,D,20220329,000000,31.5456,31.957,31.5456,31.9469,10637.408800524,0
+NORW.US,D,20220330,000000,32.3193,32.6131,32.3193,32.4693,10311.690485361,0
+NORW.US,D,20220331,000000,31.673,31.859,31.2029,31.2616,32141.965025119,0
+NORW.US,D,20220401,000000,31.7611,31.908,31.6338,31.908,12596.823994247,0
+NORW.US,D,20220404,000000,32.1724,32.1724,31.7611,31.9472,18425.03760851,0
+NORW.US,D,20220405,000000,32.29,32.29,31.5554,31.6338,29897.673938197,0
+NORW.US,D,20220406,000000,31.4477,31.4918,31.1931,31.325,15566.06807103,0
+NORW.US,D,20220407,000000,31.7317,31.7317,31.0266,31.4379,104601.526892,0
+NORW.US,D,20220408,000000,31.8297,32.4075,31.8297,32.2501,17980.876269651,0
+NORW.US,D,20220411,000000,31.6827,31.6925,31.4228,31.4228,13271.745017202,0
+NORW.US,D,20220412,000000,31.624,31.8884,31.4477,31.5046,13150.238811859,0
+NORW.US,D,20220413,000000,31.859,32.192,31.8199,32.1284,18650.691989861,0
+NORW.US,D,20220414,000000,31.9766,32.1822,31.9374,32.0745,16622.865739348,0
+NORW.US,D,20220418,000000,31.8688,32.087,31.8003,31.9276,79699.90222055,0
+NORW.US,D,20220419,000000,31.9246,31.9668,31.7709,31.9668,15989.808198906,0
+NORW.US,D,20220420,000000,31.9374,32.0548,31.8688,31.9766,16257.32606277,0
+NORW.US,D,20220421,000000,32.2704,32.2802,31.3008,31.4183,77747.63445067,0
+NORW.US,D,20220422,000000,31.1343,31.2322,30.7719,30.7719,15831.543813796,0
+NORW.US,D,20220425,000000,29.6848,29.7225,29.2049,29.6652,64785.270779846,0
+NORW.US,D,20220426,000000,29.3812,29.4889,29.1951,29.1951,50412.822490714,0
+NORW.US,D,20220427,000000,29.0384,29.44,28.9405,29.249,24214.450921907,0
+NORW.US,D,20220428,000000,28.9209,29.325,28.7544,29.2206,11084.63332103,0
+NORW.US,D,20220429,000000,29.4302,29.4302,28.6369,28.6526,30907.502821257,0
+NORW.US,D,20220502,000000,28.3823,28.4606,28.0884,28.4097,21199.259120414,0
+NORW.US,D,20220503,000000,28.7641,28.904,28.7641,28.8426,11682.974802802,0
+NORW.US,D,20220504,000000,29.2245,29.6573,28.8545,29.4987,11679.911621155,0
+NORW.US,D,20220505,000000,29.1658,29.1658,27.9415,28.1962,72536.141408064,0
+NORW.US,D,20220506,000000,27.9621,28.3137,27.8828,28.0493,12966.447913021,0
+NORW.US,D,20220509,000000,27.3049,27.3245,26.3256,26.355,36758.1797676,0
+NORW.US,D,20220510,000000,26.6683,26.7075,26.2374,26.5214,23474.182023809,0
+NORW.US,D,20220511,000000,26.8838,27.207,26.3892,26.4235,165951.94998467,0
+NORW.US,D,20220512,000000,26.306,26.3843,26.0513,26.288,113755.33471468,0
+NORW.US,D,20220513,000000,26.9566,27.3049,26.9566,27.0993,30458.236179653,0
+NORW.US,D,20220516,000000,27.0993,27.4127,26.9524,27.3441,27107.115457507,0
+NORW.US,D,20220517,000000,27.7652,28.1041,27.6674,27.8926,39174.009026771,0
+NORW.US,D,20220518,000000,27.589,27.6869,26.972,27.0176,25890.01128298,0
+NORW.US,D,20220519,000000,27.1287,27.9513,27.1287,27.7555,77033.913126849,0
+NORW.US,D,20220520,000000,27.8338,27.9219,27.3147,27.6869,34512.867620129,0
+NORW.US,D,20220523,000000,28.2549,28.6173,28.2549,28.4474,25781.778864775,0
+NORW.US,D,20220524,000000,28.49,28.7054,28.2549,28.6075,15317.950357598,0
+NORW.US,D,20220525,000000,28.5487,29.0678,28.5487,28.9503,16606.528770562,0
+NORW.US,D,20220526,000000,28.9895,29.3812,28.9895,29.2147,41588.817225392,0
+NORW.US,D,20220527,000000,29.5281,29.5976,29.4597,29.4987,4613.1515608338,0
+NORW.US,D,20220531,000000,29.8513,29.9884,29.6848,29.6848,28416.115081453,0
+NORW.US,D,20220601,000000,29.6946,29.6946,29.0482,29.2392,13402.440767487,0
+NORW.US,D,20220602,000000,29.2931,29.8807,29.2049,29.7632,28539.663407894,0
+NORW.US,D,20220603,000000,29.3029,29.4053,29.2645,29.2833,8421.7074089768,0
+NORW.US,D,20220606,000000,29.8316,29.8415,29.4596,29.4596,26111.581422134,0
+NORW.US,D,20220607,000000,28.9405,29.5183,28.6937,29.4612,13291.145167635,0
+NORW.US,D,20220608,000000,29.2245,29.4498,29.0188,29.2147,20791.855961323,0
+NORW.US,D,20220609,000000,28.7936,28.9797,28.3235,28.3725,15161.728093586,0
+NORW.US,D,20220610,000000,27.824,27.8987,27.6575,27.7555,11825.923279676,0
+NORW.US,D,20220613,000000,26.6781,26.7173,26.306,26.4333,11759.554343985,0
+NORW.US,D,20220614,000000,26.443,26.6292,26.1199,26.2668,37386.132005297,0
+NORW.US,D,20220615,000000,26.7271,26.9817,26.3941,26.9426,20726.508086181,0
+NORW.US,D,20220616,000000,25.9474,26.0709,25.7791,25.8946,9455.020684666,0
+NORW.US,D,20220617,000000,26.2864,26.2962,25.7673,25.973,15866.259872465,0
+NORW.US,D,20220621,000000,26.5312,26.8155,26.4431,26.5312,29963.021813339,0
+NORW.US,D,20220622,000000,25.6106,25.7379,25.5127,25.5127,19212.275291866,0
+NORW.US,D,20220623,000000,25.4637,25.4637,25.023,25.2385,33242.668297049,0
+NORW.US,D,20220624,000000,25.3462,25.8261,25.3462,25.8261,19548.20421252,0
+NORW.US,D,20220627,000000,26.208,26.5802,26.1885,26.4431,36944.012787536,0
+NORW.US,D,20220628,000000,26.9328,27.0209,26.5214,26.59,14564.407672362,0
+NORW.US,D,20220629,000000,26.81,26.81,26.28,26.28,43263,0
+NORW.US,D,20220630,000000,25.86,26.1258,25.63,26.11,15825,0
+NORW.US,D,20220701,000000,25.359,25.87,25.359,25.87,12594,0
+NORW.US,D,20220705,000000,25.31,25.44,25.05,25.43,46683,0
+NORW.US,D,20220706,000000,25.08,25.1,24.67,25.08,39854,0
+NORW.US,D,20220707,000000,25.5894,25.97,25.5894,25.9,50171,0
+NORW.US,D,20220708,000000,25.65,25.78,25.55,25.64,19876,0
+NORW.US,D,20220711,000000,25.58,25.77,25.4072,25.5002,7465,0
+NORW.US,D,20220712,000000,25.38,25.5811,25.32,25.38,18197,0
+NORW.US,D,20220713,000000,24.97,25.58,24.97,25.47,8002,0
+NORW.US,D,20220714,000000,24.48,24.67,24.19,24.67,11723,0
+NORW.US,D,20220715,000000,24.59,24.93,24.59,24.83,7828,0
+NORW.US,D,20220718,000000,25.67,25.815,25.4101,25.4925,12601,0
+NORW.US,D,20220719,000000,26.2298,26.29,26.16,26.2685,8919,0
+NORW.US,D,20220720,000000,26.41,26.41,26.0964,26.31,7374,0
+NORW.US,D,20220721,000000,25.67,26.11,25.67,26.11,8584,0
+NORW.US,D,20220722,000000,26.16,26.3757,25.95,26.02,8869,0
+NORW.US,D,20220725,000000,26.53,26.8,26.43,26.72,14063,0
+NORW.US,D,20220726,000000,26.52,26.6283,26.3786,26.46,10141,0
+NORW.US,D,20220727,000000,26.87,27.42,26.7629,27.3913,2364,0
+NORW.US,D,20220728,000000,26.9781,27.6184,26.9781,27.6,3595,0
+NORW.US,D,20220729,000000,27.88,28.27,27.86,28.11,12798,0
+NORW.US,D,20220801,000000,28.01,28.1609,27.8475,28.0554,9100,0
+NORW.US,D,20220802,000000,27.82,27.88,27.64,27.79,3107,0
+NORW.US,D,20220803,000000,27.88,28.02,27.72,27.91,11412,0
+NORW.US,D,20220804,000000,27.67,27.67,27.33,27.64,6537,0
+NORW.US,D,20220805,000000,27.09,27.62,27.09,27.54,3241,0
+NORW.US,D,20220808,000000,27.69,27.82,27.62,27.75,15379,0
+NORW.US,D,20220809,000000,27.93,28.12,27.87,27.935,9606,0
+NORW.US,D,20220810,000000,28.35,28.66,28.35,28.63,4083,0
+NORW.US,D,20220811,000000,28.935,29,28.77,28.81,11218,0
+NORW.US,D,20220812,000000,28.76,28.9299,28.57,28.86,5182,0
+NORW.US,D,20220815,000000,27.98,28.2498,27.9,28.23,9422,0
+NORW.US,D,20220816,000000,28.19,28.395,28.19,28.3,13890,0
+NORW.US,D,20220817,000000,27.91,28.2395,27.88,28.0859,3552,0
+NORW.US,D,20220818,000000,28.35,28.39,28.27,28.3305,3738,0
+NORW.US,D,20220819,000000,28.1534,28.18,28.08,28.082,3510,0
+NORW.US,D,20220822,000000,28.1,28.1214,27.86,27.98,17890,0
+NORW.US,D,20220823,000000,28.3048,28.61,28.3048,28.53,4776,0
+NORW.US,D,20220824,000000,28.62,28.79,28.62,28.67,3565,0
+NORW.US,D,20220825,000000,28.685,28.99,28.612,28.99,6272,0
+NORW.US,D,20220826,000000,28.81,28.92,28.03,28.03,21931,0
+NORW.US,D,20220829,000000,27.88,28.1899,27.88,28,11204,0
+NORW.US,D,20220830,000000,27.61,27.61,27.3977,27.42,6360,0
+NORW.US,D,20220831,000000,27.09,27.35,27.09,27.21,6467,0
+NORW.US,D,20220901,000000,26.8,26.8399,26.64,26.68,4339,0
+NORW.US,D,20220902,000000,27,27.1257,26.6302,26.82,19688,0
+NORW.US,D,20220906,000000,26.62,26.62,26.2416,26.2838,9572,0
+NORW.US,D,20220907,000000,25.54,25.875,25.52,25.78,8518,0
+NORW.US,D,20220908,000000,25.5,25.82,25.5,25.82,9120,0
+NORW.US,D,20220909,000000,26.44,26.5794,26.3943,26.56,8306,0
+NORW.US,D,20220912,000000,26.75,27.02,26.75,26.84,5994,0
+NORW.US,D,20220913,000000,26.39,26.5,25.87,25.87,5695,0
+NORW.US,D,20220914,000000,26.03,26.25,25.91,26.21,22409,0
+NORW.US,D,20220915,000000,25.87,25.87,25.58,25.75,12235,0
+NORW.US,D,20220916,000000,25.18,25.1808,24.9359,25.1808,4864,0
+NORW.US,D,20220919,000000,24.27,25.07,24.27,25.07,17359,0
+NORW.US,D,20220920,000000,24.48,24.61,24.37,24.525,17999,0
+NORW.US,D,20220921,000000,24.73,24.7847,24.4194,24.4194,6537,0
+NORW.US,D,20220922,000000,24.411,24.44,24.2815,24.3149,4640,0
+NORW.US,D,20220923,000000,23.25,23.25,22.8099,23.02,14250,0
+NORW.US,D,20220926,000000,22.75,22.81,22.3,22.41,22097,0
+NORW.US,D,20220927,000000,22.72,22.89,22.62,22.704,16810,0
+NORW.US,D,20220928,000000,21.94,22.5678,21.7859,22.55,13212,0
+NORW.US,D,20220929,000000,21.9,22.08,21.72,22.08,12897,0
+NORW.US,D,20220930,000000,21.85,22.1219,21.83,21.8583,148269,0
+NORW.US,D,20221003,000000,22.35,23.0499,22.35,22.99,22274,0
+NORW.US,D,20221004,000000,23.46,23.82,23.46,23.82,10582,0
+NORW.US,D,20221005,000000,23.285,23.63,23.08,23.41,4000,0
+NORW.US,D,20221006,000000,23,23.1,22.91,22.99,7804,0
+NORW.US,D,20221007,000000,22.9,23.135,22.78,22.88,59642,0
+NORW.US,D,20221010,000000,23.04,23.16,22.935,23.04,20286,0
+NORW.US,D,20221011,000000,22.61,22.8958,22.4998,22.5612,5637,0
+NORW.US,D,20221012,000000,22.39,22.4403,22.27,22.355,11612,0
+NORW.US,D,20221013,000000,22.27,23.44,22.21,23.4174,9400,0
+NORW.US,D,20221014,000000,23.09,23.09,22.39,22.445,31951,0
+NORW.US,D,20221017,000000,23.03,23.23,23.03,23.134,9613,0
+NORW.US,D,20221018,000000,23.3,23.3,23.165,23.2043,16005,0
+NORW.US,D,20221019,000000,23.18,23.24,22.97,23.1,42340,0
+NORW.US,D,20221020,000000,23.19,23.4,22.9801,23,8428,0
+NORW.US,D,20221021,000000,22.93,23.47,22.93,23.47,14734,0
+NORW.US,D,20221024,000000,23.29,23.5,23.28,23.48,26095,0
+NORW.US,D,20221025,000000,23.74,23.7954,23.63,23.7668,7691,0
+NORW.US,D,20221026,000000,23.98,24.49,23.98,24.28,13938,0
+NORW.US,D,20221027,000000,24.41,24.6067,24.28,24.28,5734,0
+NORW.US,D,20221028,000000,24.45,24.535,24.237,24.49,6744,0
+NORW.US,D,20221031,000000,24.39,24.5353,24.35,24.4023,7994,0
+NORW.US,D,20221101,000000,25.09,25.09,24.82,24.99,28322,0
+NORW.US,D,20221102,000000,24.88,25.01,24.34,24.42,178610,0
+NORW.US,D,20221103,000000,24,24.3608,23.982,24.2857,34927,0
+NORW.US,D,20221104,000000,25.06,25.36,24.9374,25.2198,53565,0
+NORW.US,D,20221107,000000,25.19,25.37,25.19,25.3081,11973,0
+NORW.US,D,20221108,000000,25.26,25.4772,25.03,25.2371,33399,0
+NORW.US,D,20221109,000000,24.8,24.97,24.375,24.38,14119,0
+NORW.US,D,20221110,000000,25.01,25.4919,25.01,25.44,17727,0
+NORW.US,D,20221111,000000,25.89,26.1546,25.86,26.1546,4299,0
+NORW.US,D,20221114,000000,25.75,25.99,25.62,25.62,31861,0
+NORW.US,D,20221115,000000,26.06,26.1,25.73,25.87,31241,0
+NORW.US,D,20221116,000000,25.96,25.96,25.65,25.77,23164,0
+NORW.US,D,20221117,000000,25.18,25.5,25.12,25.39,10460,0
+NORW.US,D,20221118,000000,24.914,25.1399,24.914,25.0669,5695,0
+NORW.US,D,20221121,000000,24.79,24.86,24.55,24.8,6136,0
+NORW.US,D,20221122,000000,25.3,25.6199,25.3,25.6199,18798,0
+NORW.US,D,20221123,000000,25.77,26.13,25.77,26.13,4233,0
+NORW.US,D,20221125,000000,26.38,26.61,26.38,26.48,10903,0
+NORW.US,D,20221128,000000,25.98,26.15,25.74,25.79,12822,0
+NORW.US,D,20221129,000000,26.18,26.42,26.18,26.2559,7965,0
+NORW.US,D,20221130,000000,26.79,26.9274,26.37,26.87,17658,0
+NORW.US,D,20221201,000000,27.09,27.1,26.93,27.0906,4886,0
+NORW.US,D,20221202,000000,26.58,26.74,26.53,26.6615,8122,0
+NORW.US,D,20221205,000000,26.83,26.8739,26.15,26.2256,8203,0
+NORW.US,D,20221206,000000,26.01,26.06,25.69,25.75,8383,0
+NORW.US,D,20221207,000000,25.5901,25.5901,25.29,25.5012,13522,0
+NORW.US,D,20221208,000000,25.73,25.8099,25.6,25.72,30224,0
+NORW.US,D,20221209,000000,25.72,25.9364,25.72,25.7713,10774,0
+NORW.US,D,20221212,000000,25.7,25.98,25.7,25.98,11396,0
+NORW.US,D,20221213,000000,26.83,26.96,26.5562,26.7004,36819,0
+NORW.US,D,20221214,000000,26.68,26.76,26.37,26.53,17096,0
+NORW.US,D,20221215,000000,26.35,26.35,25.95,26.0078,20028,0
+NORW.US,D,20221216,000000,25.8523,25.86,25.671,25.86,20570,0
+NORW.US,D,20221219,000000,25.93,25.93,25.625,25.68,18008,0
+NORW.US,D,20221220,000000,25.73,25.99,25.64,25.8366,13298,0
+NORW.US,D,20221221,000000,26.35,26.54,26.345,26.4362,7306,0
+NORW.US,D,20221222,000000,26.3,26.3,25.8801,26.1395,20510,0
+NORW.US,D,20221223,000000,26.19,26.3,26.1631,26.3,57028,0
+NORW.US,D,20221227,000000,26.37,26.5,26.25,26.41,3269,0
+NORW.US,D,20221228,000000,26.32,26.32,25.93,25.9388,6558,0
+NORW.US,D,20221229,000000,25.63,25.79,25.63,25.7202,11489,0
+NORW.US,D,20221230,000000,25.7,25.77,25.535,25.65,16556,0
+NORW.US,D,20230103,000000,25.41,25.46,24.85,24.9525,109666,0
+NORW.US,D,20230104,000000,24.64,24.78,24.48,24.69,13778,0
+NORW.US,D,20230105,000000,24.48,24.63,24.4074,24.6,20494,0
+NORW.US,D,20230106,000000,24.78,25.36,24.78,25.3,24764,0
+NORW.US,D,20230109,000000,25.62,25.86,25.5296,25.5296,16548,0
+NORW.US,D,20230110,000000,25.35,25.435,25.2,25.3586,10994,0
+NORW.US,D,20230111,000000,25.343,25.359,25.1375,25.28,21224,0
+NORW.US,D,20230112,000000,25.55,25.7505,25.48,25.72,7904,0
+NORW.US,D,20230113,000000,25.57,25.96,25.57,25.88,13598,0
+NORW.US,D,20230117,000000,25.85,25.91,25.74,25.8551,20397,0
+NORW.US,D,20230118,000000,26.19,26.2799,25.51,25.51,45973,0
+NORW.US,D,20230119,000000,25.55,25.64,25.45,25.5813,16227,0
+NORW.US,D,20230120,000000,25.64,25.8565,25.51,25.84,84117,0
+NORW.US,D,20230123,000000,25.86,26.16,25.86,26.08,22735,0
+NORW.US,D,20230124,000000,25.8,25.8899,25.719,25.88,11781,0
+NORW.US,D,20230125,000000,25.55,25.69,25.33,25.67,21380,0
+NORW.US,D,20230126,000000,25.71,25.78,25.46,25.78,11335,0
+NORW.US,D,20230127,000000,25.81,25.97,25.81,25.855,11652,0
+NORW.US,D,20230130,000000,25.8,25.8,25.5661,25.5661,6369,0
+NORW.US,D,20230131,000000,25.53,25.7,25.46,25.7,30052,0
+NORW.US,D,20230201,000000,25.87,26.14,25.54,25.9866,599516,0
+NORW.US,D,20230202,000000,25.81,25.81,25.44,25.54,436431,0
+NORW.US,D,20230203,000000,25.26,25.58,25.23,25.23,11046,0
+NORW.US,D,20230206,000000,25,25,24.77,24.91,43490,0
+NORW.US,D,20230207,000000,24.76,25.33,24.7546,25.33,97041,0
+NORW.US,D,20230208,000000,25.77,25.77,25.5,25.625,4011,0
+NORW.US,D,20230209,000000,26.08,26.08,25.83,25.8397,6328,0
+NORW.US,D,20230210,000000,26.08,26.13,25.9801,26.115,20232,0
+NORW.US,D,20230213,000000,26.04,26.21,26.02,26.2,108349,0
+NORW.US,D,20230214,000000,25.76,26.04,25.76,26.04,4185,0
+NORW.US,D,20230215,000000,25.765,25.8873,25.74,25.8873,1895,0
+NORW.US,D,20230216,000000,25.79,25.9942,25.78,25.87,13958,0
+NORW.US,D,20230217,000000,25.41,25.48,25.389,25.48,1463,0
+NORW.US,D,20230221,000000,25.39,25.5586,25.3414,25.37,8226,0
+NORW.US,D,20230222,000000,25.29,25.33,25.12,25.19,9320,0
+NORW.US,D,20230223,000000,25.53,25.62,25.4475,25.5752,3293,0
+NORW.US,D,20230224,000000,25.26,25.35,25.1401,25.3481,13260,0
+NORW.US,D,20230227,000000,25.5839,25.5899,25.4701,25.57,17086,0
+NORW.US,D,20230228,000000,25.66,25.7324,25.51,25.52,4910,0
+NORW.US,D,20230301,000000,25.6,25.6,25.5,25.5754,3050,0
+NORW.US,D,20230302,000000,25.67,25.74,25.62,25.7105,7316,0
+NORW.US,D,20230303,000000,25.6,26.02,25.6,25.9696,13539,0
+NORW.US,D,20230306,000000,25.795,25.84,25.73,25.7781,4070,0
+NORW.US,D,20230307,000000,25.39,25.43,24.84,24.8725,10086,0
+NORW.US,D,20230308,000000,25.0505,25.31,24.88,24.9606,4475,0
+NORW.US,D,20230309,000000,24.9786,24.9786,24.62,24.62,8650,0
+NORW.US,D,20230310,000000,24.76,24.7795,24.4951,24.4951,6029,0
+NORW.US,D,20230313,000000,23.78,24.19,23.43,24.0103,16764,0
+NORW.US,D,20230314,000000,24.36,24.58,24.2172,24.322,13695,0
+NORW.US,D,20230315,000000,23,23.27,22.7984,23.1509,17459,0
+NORW.US,D,20230316,000000,22.67,23.27,22.67,23.26,43684,0
+NORW.US,D,20230317,000000,23.0331,23.19,22.94,23.0446,19257,0
+NORW.US,D,20230320,000000,23.17,23.5,22.95,23.4206,84885,0
+NORW.US,D,20230321,000000,24.15,24.29,23.79,23.94,12182,0
+NORW.US,D,20230322,000000,23.9,24.35,23.86,23.967,14841,0
+NORW.US,D,20230323,000000,24.32,24.53,23.93,24.0306,9000,0
+NORW.US,D,20230324,000000,23.46,23.46,23.225,23.4103,424852,0
+NORW.US,D,20230327,000000,23.56,23.77,23.51,23.77,24465,0
+NORW.US,D,20230328,000000,23.72,23.97,23.68,23.931,31868,0
+NORW.US,D,20230329,000000,23.9728,23.98,23.85,23.91,8872,0
+NORW.US,D,20230330,000000,24.42,24.42,24.25,24.34,6901,0
+NORW.US,D,20230331,000000,24.35,24.4299,24.29,24.3011,22372,0
+NORW.US,D,20230403,000000,24.89,25.0992,24.88,25.05,59783,0
+NORW.US,D,20230404,000000,25.1,25.1,24.8,24.84,88800,0
+NORW.US,D,20230405,000000,24.71,24.71,24.3601,24.44,19629,0
+NORW.US,D,20230406,000000,24.44,24.48,24.32,24.37,9760,0
+NORW.US,D,20230410,000000,24.25,24.367,24.19,24.255,35731,0
+NORW.US,D,20230411,000000,24.37,24.54,24.3558,24.47,64928,0
+NORW.US,D,20230412,000000,24.9,24.93,24.71,24.79,53680,0
+NORW.US,D,20230413,000000,25.03,25.3224,25.03,25.2596,9423,0
+NORW.US,D,20230414,000000,25.31,25.31,25.13,25.19,11519,0
+NORW.US,D,20230417,000000,25.24,25.24,24.96,25.05,7623,0
+NORW.US,D,20230418,000000,25.03,25.13,25.03,25.0658,9098,0
+NORW.US,D,20230419,000000,24.85,24.85,24.73,24.741,2433,0
+NORW.US,D,20230420,000000,24.5,24.63,24.5,24.58,11428,0
+NORW.US,D,20230421,000000,24.39,24.5,24.35,24.5,6820,0
+NORW.US,D,20230424,000000,24.49,24.75,24.49,24.681,1375,0
+NORW.US,D,20230425,000000,24.39,24.39,24.051,24.0782,12485,0
+NORW.US,D,20230426,000000,24.34,24.45,24.15,24.15,3497,0
+NORW.US,D,20230427,000000,24.34,24.4967,24.24,24.4301,5326,0
+NORW.US,D,20230428,000000,24.23,24.593,24.23,24.58,9684,0
+NORW.US,D,20230501,000000,24.53,24.69,24.36,24.36,24836,0
+NORW.US,D,20230502,000000,24.2,24.2,23.8,23.9,4460,0
+NORW.US,D,20230503,000000,23.75,23.93,23.75,23.8099,18383,0
+NORW.US,D,20230504,000000,23.62,23.8,23.62,23.73,4277,0
+NORW.US,D,20230505,000000,24.15,24.4,24.15,24.3605,7773,0
+NORW.US,D,20230508,000000,24.72,24.72,24.5001,24.6,11993,0
+NORW.US,D,20230509,000000,24.13,24.35,24.08,24.29,8070,0
+NORW.US,D,20230510,000000,24.4,24.43,24.1923,24.3062,5050,0
+NORW.US,D,20230511,000000,23.98,24.02,23.905,23.98,26291,0
+NORW.US,D,20230512,000000,24.09,24.09,23.93,24.02,6291,0
+NORW.US,D,20230515,000000,24.21,24.43,24.18,24.4,8725,0
+NORW.US,D,20230516,000000,24.08,24.21,23.89,23.8912,18675,0
+NORW.US,D,20230517,000000,23.95,24.1,23.95,24.0464,7037,0
+NORW.US,D,20230518,000000,23.9,24.12,23.64,23.83,16078,0
+NORW.US,D,20230519,000000,23.87,24.02,23.82,23.82,11751,0
+NORW.US,D,20230522,000000,23.71,23.82,23.71,23.7666,4775,0
+NORW.US,D,20230523,000000,23.71,23.86,23.6516,23.66,3426,0
+NORW.US,D,20230524,000000,23.675,23.675,23.53,23.546,4065,0
+NORW.US,D,20230525,000000,23.53,23.53,23.27,23.3329,60123,0
+NORW.US,D,20230526,000000,23.25,23.3199,23.2224,23.2557,3317,0
+NORW.US,D,20230530,000000,23.16,23.16,22.7903,22.91,72929,0
+NORW.US,D,20230531,000000,22.78,22.94,22.71,22.85,7664,0
+NORW.US,D,20230601,000000,22.81,23.1599,22.81,23.12,16483,0
+NORW.US,D,20230602,000000,23.54,23.635,23.5107,23.63,4188,0
+NORW.US,D,20230605,000000,23.63,23.63,23.45,23.5149,12251,0
+NORW.US,D,20230606,000000,23.01,23.21,22.9301,23.19,48226,0
+NORW.US,D,20230607,000000,23.47,23.58,23.335,23.43,12418,0
+NORW.US,D,20230608,000000,23.77,23.88,23.68,23.795,20811,0
+NORW.US,D,20230609,000000,24,24.19,24,24.0849,7745,0
+NORW.US,D,20230612,000000,23.93,23.99,23.83,23.9275,6950,0
+NORW.US,D,20230613,000000,24.36,24.6,24.36,24.526,5401,0
+NORW.US,D,20230614,000000,24.6656,24.6656,24.29,24.4277,3166,0
+NORW.US,D,20230615,000000,24.7,24.91,24.7,24.8504,2112,0
+NORW.US,D,20230616,000000,24.78,24.88,24.71,24.7128,7357,0
+NORW.US,D,20230620,000000,24.25,24.25,24.14,24.2311,9073,0
+NORW.US,D,20230621,000000,23.98,24.31,23.98,24.2351,2752,0
+NORW.US,D,20230622,000000,24.0416,24.0416,23.86,23.9543,6040,0
+NORW.US,D,20230623,000000,23.19,23.55,23.13,23.1724,49709,0
+NORW.US,D,20230626,000000,23.35,23.57,23.35,23.4771,5582,0
+NORW.US,D,20230627,000000,23.4,23.419,23.3,23.37,2432,0
+NORW.US,D,20230628,000000,23.37,23.55,23.37,23.4754,2132,0
+NORW.US,D,20230629,000000,22.75,22.87,22.68,22.87,15668,0
+NORW.US,D,20230630,000000,23.17,23.17,23.1001,23.1159,5842,0
+NORW.US,D,20230703,000000,23.31,23.4024,23.27,23.3796,4586,0
+NORW.US,D,20230705,000000,23.34,23.4205,23.22,23.2388,17408,0
+NORW.US,D,20230706,000000,22.92,22.92,22.55,22.6775,20786,0
+NORW.US,D,20230707,000000,22.9,23.1199,22.895,23,8798,0
+NORW.US,D,20230710,000000,23.15,23.3,23.095,23.3,10630,0
+NORW.US,D,20230711,000000,23.53,23.82,23.53,23.81,14552,0
+NORW.US,D,20230712,000000,24.28,24.5042,24.17,24.4,6451,0
+NORW.US,D,20230713,000000,24.655,24.8516,24.65,24.8516,6155,0
+NORW.US,D,20230714,000000,24.58,24.65,24.21,24.21,17178,0
+NORW.US,D,20230717,000000,24.0045,24.11,24.0045,24.0808,2604,0
+NORW.US,D,20230718,000000,24.225,24.4401,24.225,24.41,4600,0
+NORW.US,D,20230719,000000,24.48,24.62,24.44,24.5136,8120,0
+NORW.US,D,20230720,000000,24.9,24.91,24.7,24.81,6863,0
+NORW.US,D,20230721,000000,24.8,24.8838,24.8,24.85,2442,0
+NORW.US,D,20230724,000000,24.84,25.1,24.84,25,10604,0
+NORW.US,D,20230725,000000,25.1,25.14,25.0685,25.1309,2183,0
+NORW.US,D,20230726,000000,24.7,24.9718,24.68,24.89,14342,0
+NORW.US,D,20230727,000000,25,25,24.5801,24.64,5517,0
+NORW.US,D,20230728,000000,24.6339,24.7941,24.6339,24.67,3904,0
+NORW.US,D,20230731,000000,25,25.1199,24.9946,25.0861,17496,0
+NORW.US,D,20230801,000000,24.86,24.9,24.73,24.84,6612,0
+NORW.US,D,20230802,000000,24.66,24.66,24.3269,24.33,14496,0
+NORW.US,D,20230803,000000,24.3571,24.68,24.3571,24.6457,7185,0
+NORW.US,D,20230804,000000,24.88,25.195,24.87,24.8737,16766,0
+NORW.US,D,20230807,000000,24.85,24.915,24.7601,24.915,5681,0
+NORW.US,D,20230808,000000,24.32,24.56,24.18,24.5,6642,0
+NORW.US,D,20230809,000000,25.02,25.0499,24.8352,24.96,10646,0
+NORW.US,D,20230810,000000,25.0025,25.0025,24.71,24.72,4510,0
+NORW.US,D,20230811,000000,24.56,24.57,24.5511,24.57,4964,0
+NORW.US,D,20230814,000000,24.4,24.6,24.325,24.5309,8962,0
+NORW.US,D,20230815,000000,24.2701,24.38,24.2,24.2,8692,0
+NORW.US,D,20230816,000000,24.23,24.37,23.99,23.9946,4662,0
+NORW.US,D,20230817,000000,24.31,24.31,24.035,24.05,2638,0
+NORW.US,D,20230818,000000,23.75,23.9,23.73,23.9,12365,0
+NORW.US,D,20230821,000000,24,24.01,23.86,23.9769,6788,0
+NORW.US,D,20230822,000000,24.01,24.01,23.705,23.712,12763,0
+NORW.US,D,20230823,000000,23.52,23.81,23.384,23.74,2257,0
+NORW.US,D,20230824,000000,23.51,23.56,23.39,23.405,3111,0
+NORW.US,D,20230825,000000,23.7,23.7,23.432,23.64,1459,0
+NORW.US,D,20230828,000000,23.77,23.79,23.63,23.76,4314,0
+NORW.US,D,20230829,000000,23.75,24.225,23.75,24.16,8310,0
+NORW.US,D,20230830,000000,24.22,24.22,24.14,24.2,1569,0
+NORW.US,D,20230831,000000,24.1,24.1,23.89,24.0395,2524,0
+NORW.US,D,20230901,000000,24.48,24.48,24.12,24.24,4358,0
+NORW.US,D,20230905,000000,24.24,24.298,24.1843,24.1843,1831,0
+NORW.US,D,20230906,000000,24.06,24.13,23.99,24.12,4184,0
+NORW.US,D,20230907,000000,24.03,24.13,23.9701,24.0495,4050,0
+NORW.US,D,20230908,000000,24.28,24.28,24.1588,24.1588,1929,0
+NORW.US,D,20230911,000000,24.46,24.4619,24.32,24.41,4974,0
+NORW.US,D,20230912,000000,24.32,24.4,24.28,24.3503,3154,0
+NORW.US,D,20230913,000000,24.325,24.325,24.2,24.2,769,0
+NORW.US,D,20230914,000000,24.5,24.72,24.5,24.6951,5786,0
+NORW.US,D,20230915,000000,24.62,24.7141,24.52,24.52,5494,0
+NORW.US,D,20230918,000000,24.52,24.56,24.41,24.56,2592,0
+NORW.US,D,20230919,000000,24.71,24.71,24.57,24.64,66398,0
+NORW.US,D,20230920,000000,24.77,24.9218,24.6555,24.6555,4309,0
+NORW.US,D,20230921,000000,24.56,24.58,24.37,24.37,23628,0
+NORW.US,D,20230922,000000,24.6,24.82,24.54,24.55,17640,0
+NORW.US,D,20230925,000000,24.33,24.3599,24.245,24.32,6884,0
+NORW.US,D,20230926,000000,24.13,24.23,24.05,24.1181,2863,0
+NORW.US,D,20230927,000000,24.44,24.58,24.44,24.54,3508,0
+NORW.US,D,20230928,000000,24.42,24.55,24.42,24.5251,4595,0
+NORW.US,D,20230929,000000,24.87,24.87,24.51,24.5697,2614,0
+NORW.US,D,20231002,000000,24.45,24.45,23.99,24.0519,4622,0
+NORW.US,D,20231003,000000,23.59,23.59,23.39,23.46,8117,0
+NORW.US,D,20231004,000000,23.37,23.37,23.0563,23.19,3979,0
+NORW.US,D,20231005,000000,23.27,23.2929,23.1401,23.2929,11807,0
+NORW.US,D,20231006,000000,23.26,23.7199,23.235,23.64,7105,0
+NORW.US,D,20231009,000000,23.87,24.22,23.87,24.2,3136,0
+NORW.US,D,20231010,000000,24.36,24.4442,24.3469,24.3995,5813,0
+NORW.US,D,20231011,000000,24.24,24.305,24.14,24.29,35487,0
+NORW.US,D,20231012,000000,24.43,24.43,24.11,24.15,4444,0
+NORW.US,D,20231013,000000,24.28,24.3999,24.27,24.3599,7228,0
+NORW.US,D,20231016,000000,24.4199,24.4633,24.33,24.4633,9387,0
+NORW.US,D,20231017,000000,24.11,24.4,24.11,24.3435,16207,0
+NORW.US,D,20231018,000000,24.1701,24.1701,24.05,24.0627,2544,0
+NORW.US,D,20231019,000000,23.76,23.86,23.73,23.75,7391,0
+NORW.US,D,20231020,000000,23.3201,23.4693,23.29,23.29,4660,0
+NORW.US,D,20231023,000000,22.96,23.08,22.8079,22.92,4533,0
+NORW.US,D,20231024,000000,22.97,23.03,22.9243,22.98,3221,0
+NORW.US,D,20231025,000000,23.0016,23.0016,22.81,22.875,1932,0
+NORW.US,D,20231026,000000,22.67,22.78,22.5909,22.75,2777,0
+NORW.US,D,20231027,000000,23.1,23.1,22.84,22.9167,7392,0
+NORW.US,D,20231030,000000,23.2301,23.26,23.1101,23.26,14757,0
+NORW.US,D,20231031,000000,23.18,23.4041,23.13,23.4041,26362,0
+NORW.US,D,20231101,000000,23.19,23.32,23.165,23.2933,4757,0
+NORW.US,D,20231102,000000,23.4,23.58,23.4,23.56,14848,0
+NORW.US,D,20231103,000000,23.61,23.66,23.4809,23.6273,6464,0
+NORW.US,D,20231106,000000,23.821,23.85,23.6,23.6,10107,0
+NORW.US,D,20231107,000000,23.1,23.1,22.8913,22.975,3396,0
+NORW.US,D,20231108,000000,23.13,23.19,23.0207,23.1446,3604,0
+NORW.US,D,20231109,000000,23.42,23.5825,23.2672,23.2672,3156,0
+NORW.US,D,20231110,000000,23.45,23.59,23.33,23.5849,5189,0
+NORW.US,D,20231113,000000,23.52,23.78,23.52,23.75,8311,0
+NORW.US,D,20231114,000000,23.95,24.2,23.93,24.16,18118,0
+NORW.US,D,20231115,000000,24.32,24.44,24.31,24.31,6403,0
+NORW.US,D,20231116,000000,23.95,23.98,23.68,23.72,175165,0
+NORW.US,D,20231117,000000,24.1,24.2731,24.0961,24.2201,7854,0
+NORW.US,D,20231120,000000,24.44,24.64,24.41,24.6213,5633,0
+NORW.US,D,20231121,000000,24.406,24.47,24.37,24.38,1761,0
+NORW.US,D,20231122,000000,24.1323,24.2394,24.0601,24.2119,6856,0
+NORW.US,D,20231124,000000,24.64,24.85,24.64,24.81,3600,0
+NORW.US,D,20231127,000000,24.83,24.89,24.7378,24.89,5478,0
+NORW.US,D,20231128,000000,24.67,24.73,24.67,24.73,2672,0
+NORW.US,D,20231129,000000,24.54,24.5904,24.44,24.5143,4963,0
+NORW.US,D,20231130,000000,24.4,24.4504,24.3,24.3084,2125,0
+NORW.US,D,20231201,000000,24.41,24.765,24.41,24.715,18331,0
+NORW.US,D,20231204,000000,24.09,24.2,23.96,24.0227,7824,0
+NORW.US,D,20231205,000000,24.0216,24.0216,23.9098,23.9098,1531,0
+NORW.US,D,20231206,000000,23.86,23.86,23.6701,23.7,3205,0
+NORW.US,D,20231207,000000,23.84,23.9,23.84,23.8988,2107,0
+NORW.US,D,20231208,000000,23.88,23.99,23.88,23.9874,1644,0
+NORW.US,D,20231211,000000,23.89,23.9399,23.8376,23.915,4425,0
+NORW.US,D,20231212,000000,23.7,23.77,23.7,23.7065,2321,0
+NORW.US,D,20231213,000000,23.75,24.24,23.7358,24.13,9128,0
+NORW.US,D,20231214,000000,24.92,25.18,24.8811,25.06,34971,0
+NORW.US,D,20231215,000000,25.11,25.15,24.97,25.0298,17624,0
+NORW.US,D,20231218,000000,25.47,25.47,25.3539,25.4159,4473,0
+NORW.US,D,20231219,000000,25.54,25.64,25.5,25.64,5944,0
+NORW.US,D,20231220,000000,25.35,25.43,25.09,25.1065,4679,0
+NORW.US,D,20231221,000000,25.28,25.4449,25.1701,25.4449,43606,0
+NORW.US,D,20231222,000000,25.62,25.6821,25.609,25.6619,14789,0
+NORW.US,D,20231226,000000,25.53,25.8565,25.53,25.8565,4520,0
+NORW.US,D,20231227,000000,26.05,26.18,25.95,26.0829,3391,0
+NORW.US,D,20231228,000000,25.465,25.555,25.24,25.24,6633,0
+NORW.US,D,20231229,000000,25.46,25.55,25.44,25.4748,6701,0
+NORW.US,D,20240102,000000,25.15,25.1751,24.9775,24.9812,14003,0
+NORW.US,D,20240103,000000,24.93,25.17,24.93,25.166,5094,0
+NORW.US,D,20240104,000000,25.41,25.54,25.41,25.49,6112,0
+NORW.US,D,20240105,000000,25.33,25.62,25.31,25.38,6357,0
+NORW.US,D,20240108,000000,24.98,25.0942,24.91,25.0942,5615,0
+NORW.US,D,20240109,000000,25.02,25.0427,24.9,24.9368,12254,0
+NORW.US,D,20240110,000000,24.9221,24.9221,24.865,24.9025,1982,0
+NORW.US,D,20240111,000000,24.73,24.88,24.6808,24.88,59673,0
+NORW.US,D,20240112,000000,25.17,25.17,24.9356,25.0662,4758,0
+NORW.US,D,20240116,000000,24.4889,24.52,24.23,24.2361,12517,0
+NORW.US,D,20240117,000000,23.93,24.05,23.93,24.0348,6916,0
+NORW.US,D,20240118,000000,24.1406,24.18,24.08,24.14,2000,0
+NORW.US,D,20240119,000000,24.22,24.3225,24.175,24.3225,3210,0
+NORW.US,D,20240122,000000,24.13,24.2646,24.13,24.1892,2654,0
+NORW.US,D,20240123,000000,24.17,24.3199,24.12,24.309,8020,0
+NORW.US,D,20240124,000000,24.46,24.545,24.442,24.442,2392,0
+NORW.US,D,20240125,000000,24.42,24.535,24.33,24.535,15770,0
+NORW.US,D,20240126,000000,24.71,24.81,24.64,24.695,4318,0
+NORW.US,D,20240129,000000,24.56,24.6776,24.483,24.6776,3389,0
+NORW.US,D,20240130,000000,24.4993,24.5142,24.4993,24.5142,1193,0
+NORW.US,D,20240131,000000,24.47,24.47,24.1101,24.1101,2451,0
+NORW.US,D,20240201,000000,24.3,24.39,24.2854,24.37,15808,0
+NORW.US,D,20240202,000000,23.92,24.0099,23.8268,23.9442,11963,0
+NORW.US,D,20240205,000000,23.5318,23.7,23.52,23.6548,43651,0
+NORW.US,D,20240206,000000,23.68,24.03,23.68,23.9781,4066,0
+NORW.US,D,20240207,000000,23.61,23.72,23.575,23.575,5435,0
+NORW.US,D,20240208,000000,23.29,23.35,23.2781,23.286,3658,0
+NORW.US,D,20240209,000000,23.46,23.5553,23.4518,23.5553,5262,0
+NORW.US,D,20240212,000000,23.69,23.85,23.69,23.7994,3287,0
+NORW.US,D,20240213,000000,23.56,23.56,23.21,23.2206,3617,0
+NORW.US,D,20240214,000000,23.65,23.65,23.4618,23.555,10292,0
+NORW.US,D,20240215,000000,23.51,23.81,23.51,23.81,33894,0
+NORW.US,D,20240216,000000,23.94,24.1,23.92,24.1,6570,0
+NORW.US,D,20240220,000000,24,24.1869,23.9,23.9529,7880,0
+NORW.US,D,20240221,000000,23.98,24.035,23.88,23.93,6039,0
+NORW.US,D,20240222,000000,24.12,24.3619,23.93,24.04,10287,0
+NORW.US,D,20240223,000000,23.86,23.9573,23.82,23.9246,13953,0
+NORW.US,D,20240226,000000,23.94,23.945,23.85,23.9322,5329,0
+NORW.US,D,20240227,000000,23.89,24.1,23.8168,23.918,2829,0
+NORW.US,D,20240228,000000,23.85,23.92,23.8003,23.8694,4723,0
+NORW.US,D,20240229,000000,23.93,23.93,23.79,23.79,4423,0
+NORW.US,D,20240301,000000,24.14,24.3532,23.995,24.3532,13960,0
+NORW.US,D,20240304,000000,24.16,24.16,24.02,24.02,2203,0
+NORW.US,D,20240305,000000,24.13,24.1999,24.0185,24.0185,5653,0
+NORW.US,D,20240306,000000,24.1302,24.38,24.1302,24.24,2634,0
+NORW.US,D,20240307,000000,24.415,24.5999,24.3507,24.47,4457,0
+NORW.US,D,20240308,000000,24.5776,24.5776,24.41,24.41,1724,0
+NORW.US,D,20240311,000000,24.28,24.35,24.17,24.35,4206,0
+NORW.US,D,20240312,000000,24.34,24.38,24.285,24.3113,6072,0
+NORW.US,D,20240313,000000,24.5,24.7525,24.5,24.6419,12013,0
+NORW.US,D,20240314,000000,24.47,24.49,24.4,24.49,12449,0
+NORW.US,D,20240315,000000,24.45,24.51,24.2897,24.5,6267,0
+NORW.US,D,20240318,000000,24.6,24.62,24.28,24.46,9361,0
+NORW.US,D,20240319,000000,24.41,24.53,24.41,24.5,9363,0
+NORW.US,D,20240320,000000,24.39,24.88,24.3217,24.88,2706,0
+NORW.US,D,20240321,000000,24.71,24.71,24.54,24.54,2918,0
+NORW.US,D,20240322,000000,24.55,24.7099,24.51,24.59,3389,0
+NORW.US,D,20240325,000000,24.59,24.76,24.54,24.66,4956,0
+NORW.US,D,20240326,000000,24.86,24.86,24.5318,24.5453,5448,0
+NORW.US,D,20240327,000000,24.6999,24.6999,24.563,24.6776,1595,0
+NORW.US,D,20240328,000000,24.67,24.67,24.5333,24.5333,1774,0
+NORW.US,D,20240401,000000,24.54,24.6,24.3675,24.41,10831,0
+NORW.US,D,20240402,000000,24.61,24.8499,24.61,24.7826,14127,0
+NORW.US,D,20240403,000000,24.94,25.2483,24.6859,25.15,5534,0
+NORW.US,D,20240404,000000,25.28,25.36,24.94,24.9405,6268,0
+NORW.US,D,20240405,000000,25.19,25.29,25.1614,25.2288,15462,0
+NORW.US,D,20240408,000000,25.37,25.39,25.21,25.3109,18751,0
+NORW.US,D,20240409,000000,25.38,25.5153,25.1459,25.2899,34345,0
+NORW.US,D,20240410,000000,25,25.195,24.96,25.1206,83575,0
+NORW.US,D,20240411,000000,25.19,25.33,24.91,25.3138,8034,0
+NORW.US,D,20240412,000000,25.13,25.2499,24.98,25.009,5521,0
+NORW.US,D,20240415,000000,24.93,25.0228,24.63,24.68,177635,0
+NORW.US,D,20240416,000000,24.55,24.6207,24.43,24.532,19054,0
+NORW.US,D,20240417,000000,24.54,24.7745,24.32,24.41,14657,0
+NORW.US,D,20240418,000000,24.37,24.44,24.19,24.2665,12378,0
+NORW.US,D,20240419,000000,24.29,24.4,24.17,24.3001,19811,0
+NORW.US,D,20240422,000000,24.36,24.45,24.1501,24.3976,170687,0
+NORW.US,D,20240423,000000,24.3,24.6399,24.2304,24.6,27239,0
+NORW.US,D,20240424,000000,24.57,24.59,24.45,24.55,5019,0
+NORW.US,D,20240425,000000,24.65,24.9,24.6472,24.89,9594,0
+NORW.US,D,20240426,000000,24.85,24.85,24.6801,24.8025,10381,0
+NORW.US,D,20240429,000000,24.72,24.88,24.6558,24.7801,16402,0
+NORW.US,D,20240430,000000,24.72,24.75,24.45,24.45,3978,0
+NORW.US,D,20240501,000000,24.4,24.5457,24.32,24.43,5301,0
+NORW.US,D,20240502,000000,24.59,24.76,24.59,24.76,5136,0
+NORW.US,D,20240503,000000,25.26,25.26,25.13,25.1898,7475,0
+NORW.US,D,20240506,000000,25.47,25.62,25.47,25.53,12804,0
+NORW.US,D,20240507,000000,25.5051,25.5338,25.4753,25.4753,1833,0
+NORW.US,D,20240508,000000,25.45,25.591,25.45,25.591,5823,0
+NORW.US,D,20240509,000000,25.64,25.88,25.64,25.8422,3208,0
+NORW.US,D,20240510,000000,26.11,26.11,26,26.0519,7339,0
+NORW.US,D,20240513,000000,26.01,26.11,26.01,26.11,5123,0
+NORW.US,D,20240514,000000,26.1,26.17,26.01,26.17,11249,0
+NORW.US,D,20240515,000000,26.228,26.4243,26.185,26.4243,6438,0
+NORW.US,D,20240516,000000,26.42,26.43,26.27,26.3392,2034,0
+NORW.US,D,20240517,000000,26.24,26.56,26.24,26.5538,5807,0
+NORW.US,D,20240520,000000,26.53,26.6,26.4015,26.4015,1782,0
+NORW.US,D,20240521,000000,26.56,26.74,26.56,26.642,2740,0
+NORW.US,D,20240522,000000,26.61,26.62,26.2601,26.43,3329,0
+NORW.US,D,20240523,000000,26.75,26.75,26.3849,26.3849,2197,0
+NORW.US,D,20240524,000000,26.8,26.97,26.8,26.8922,16963,0
+NORW.US,D,20240528,000000,27.34,27.4399,27.155,27.2782,7500,0
+NORW.US,D,20240529,000000,26.95,26.95,26.67,26.74,4107,0
+NORW.US,D,20240530,000000,27.06,27.22,26.8511,27.1009,14953,0
+NORW.US,D,20240531,000000,27.38,27.4599,27.2391,27.4252,12936,0
+NORW.US,D,20240603,000000,27.52,27.56,27.2,27.3438,10453,0
+NORW.US,D,20240604,000000,26.64,26.74,26.385,26.62,8505,0
+NORW.US,D,20240605,000000,26.85,26.85,26.55,26.6759,5639,0
+NORW.US,D,20240606,000000,26.5081,26.62,26.5081,26.6,3004,0
+NORW.US,D,20240607,000000,26.54,26.6,26.1017,26.26,23526,0
+NORW.US,D,20240610,000000,26.39,26.72,26.19,26.6628,9292,0
+NORW.US,D,20240611,000000,26.18,26.2,26.01,26.1601,10660,0
+NORW.US,D,20240612,000000,26.75,26.76,26.51,26.5777,5429,0
+NORW.US,D,20240613,000000,26.43,26.43,26.0903,26.0903,3561,0
+NORW.US,D,20240614,000000,25.93,25.93,25.78,25.7989,3635,0
+NORW.US,D,20240617,000000,25.89,26.23,25.79,26.1354,8061,0
+NORW.US,D,20240618,000000,26.17,26.3647,26.17,26.3223,27242,0
+NORW.US,D,20240620,000000,26.61,26.61,26.425,26.5258,12041,0
+NORW.US,D,20240621,000000,26.43,26.52,26.43,26.4302,7695,0
+NORW.US,D,20240624,000000,26.71,26.765,26.615,26.6388,3864,0
+NORW.US,D,20240625,000000,26.46,26.49,26.35,26.4249,4159,0
+NORW.US,D,20240626,000000,26.13,26.35,26.13,26.1942,6986,0
+NORW.US,D,20240627,000000,25.68,25.77,25.5,25.55,7511,0
+NORW.US,D,20240628,000000,25.8387,25.8387,25.4816,25.6651,30455,0
+NORW.US,D,20240701,000000,25.91,26.11,25.72,25.9,8083,0
+NORW.US,D,20240702,000000,25.69,25.79,25.65,25.7175,5230,0
+NORW.US,D,20240703,000000,25.94,26.26,25.94,26.0785,5083,0
+NORW.US,D,20240705,000000,26.01,26.029,25.73,25.95,15189,0
+NORW.US,D,20240708,000000,25.66,25.73,25.57,25.615,6467,0
+NORW.US,D,20240709,000000,25.5,25.5,25.31,25.3718,2626,0
+NORW.US,D,20240710,000000,25.37,25.48,25.3,25.4175,13610,0
+NORW.US,D,20240711,000000,25.435,25.53,25.3,25.475,6165,0
+NORW.US,D,20240712,000000,25.68,25.81,25.6796,25.6796,3704,0
+NORW.US,D,20240715,000000,25.45,25.5712,25.34,25.37,3448,0
+NORW.US,D,20240716,000000,25.28,25.4856,25.22,25.4856,6503,0
+NORW.US,D,20240717,000000,25.677,25.7,25.4617,25.5549,3052,0
+NORW.US,D,20240718,000000,25.85,25.92,25.41,25.41,6348,0
+NORW.US,D,20240719,000000,25.495,25.57,25.38,25.3805,1241,0
+NORW.US,D,20240722,000000,25.48,25.71,25.46,25.6406,10573,0
+NORW.US,D,20240723,000000,25.35,25.35,25.1601,25.3281,2518,0
+NORW.US,D,20240724,000000,25.2101,25.2375,25.05,25.074,2962,0
+NORW.US,D,20240725,000000,25.02,25.2879,24.87,25.0865,3804,0
+NORW.US,D,20240726,000000,25.12,25.2382,25.07,25.1523,4758,0
+NORW.US,D,20240729,000000,25.39,25.39,25.12,25.3349,10568,0
+NORW.US,D,20240730,000000,25.365,25.4487,25.3565,25.3565,2699,0
+NORW.US,D,20240731,000000,25.84,25.84,25.7,25.7384,10884,0
+NORW.US,D,20240801,000000,25.84,25.84,25.12,25.23,6270,0
+NORW.US,D,20240802,000000,24.93,25,24.77,24.8357,3379,0
+NORW.US,D,20240805,000000,23.89,24.05,23.53,23.952,20176,0
+NORW.US,D,20240806,000000,23.92,24.48,23.92,24.44,21839,0
+NORW.US,D,20240807,000000,24.88,25.0605,24.5,24.8,13461,0
+NORW.US,D,20240808,000000,24.8,25.0209,24.8,25.0209,3675,0
+NORW.US,D,20240809,000000,25.06,25.29,25.06,25.2269,5379,0
+NORW.US,D,20240812,000000,25.45,25.45,25.365,25.4062,783,0
+NORW.US,D,20240813,000000,25.48,25.6678,25.3901,25.63,9058,0
+NORW.US,D,20240814,000000,25.84,25.8908,25.8388,25.8388,7028,0
+NORW.US,D,20240815,000000,25.89,25.98,25.7809,25.9,27185,0
+NORW.US,D,20240816,000000,25.82,25.98,25.82,25.93,11554,0
+NORW.US,D,20240819,000000,26.09,26.54,26.06,26.4508,13152,0
+NORW.US,D,20240820,000000,26.23,26.24,26.1,26.12,5777,0
+NORW.US,D,20240821,000000,26.11,26.22,26.11,26.1849,6305,0
+NORW.US,D,20240822,000000,26.05,26.05,25.755,25.755,41844,0
+NORW.US,D,20240823,000000,25.84,26.31,25.84,26.31,8147,0
+NORW.US,D,20240826,000000,26.29,26.42,26.26,26.2804,4373,0
+NORW.US,D,20240827,000000,26.25,26.3708,26.01,26.22,9988,0
+NORW.US,D,20240828,000000,26.06,26.1696,25.995,26.0485,4697,0
+NORW.US,D,20240829,000000,26.17,26.2299,26.05,26.06,1959,0
+NORW.US,D,20240830,000000,26.055,26.07,25.86,26.07,8298,0
+NORW.US,D,20240903,000000,25.46,25.46,24.982,25.0158,3162,0
+NORW.US,D,20240904,000000,25.2637,25.3,25.07,25.145,4375,0
+NORW.US,D,20240905,000000,25.23,25.28,25.07,25.07,4338,0
+NORW.US,D,20240906,000000,25.0279,25.0279,24.502,24.5489,3931,0
+NORW.US,D,20240909,000000,24.61,24.83,24.61,24.6918,8940,0
+NORW.US,D,20240910,000000,24.78,24.78,24.338,24.565,1988,0
+NORW.US,D,20240911,000000,24.37,24.7762,24.31,24.7762,3516,0
+NORW.US,D,20240912,000000,24.74,25.2,24.74,24.9979,11691,0
+NORW.US,D,20240913,000000,25.3,25.45,25.2343,25.2343,5000,0
+NORW.US,D,20240916,000000,25.52,25.5948,25.4401,25.5948,3160,0
+NORW.US,D,20240917,000000,25.41,25.55,25.3851,25.4304,5575,0
+NORW.US,D,20240918,000000,25.47,25.878,25.39,25.4851,6029,0
+NORW.US,D,20240919,000000,25.97,26.49,25.74,26,22324,0
+NORW.US,D,20240920,000000,25.59,25.8599,25.58,25.7971,3384,0
+NORW.US,D,20240923,000000,25.835,25.9671,25.83,25.9148,5453,0
+NORW.US,D,20240924,000000,26.17,26.3,26.0801,26.2204,7386,0
+NORW.US,D,20240925,000000,25.5078,25.5078,25.5078,25.5078,359,0
+NORW.US,D,20240926,000000,25.51,25.62,25.39,25.4999,4336,0
+NORW.US,D,20240927,000000,25.74,25.79,25.6,25.7518,6878,0
+NORW.US,D,20240930,000000,25.79,25.93,25.73,25.7847,7023,0
+NORW.US,D,20241001,000000,25.73,25.955,25.6304,25.9144,7913,0
+NORW.US,D,20241002,000000,26,26.19,26,26.16,6833,0
+NORW.US,D,20241003,000000,25.99,26.1,25.885163,25.9616,8257,0
+NORW.US,D,20241004,000000,26.14,26.25,26.0601,26.21,1544,0
+NORW.US,D,20241007,000000,26.01,26.13,25.95,26.0293,4276,0
+NORW.US,D,20241008,000000,25.85,25.85,25.4801,25.7188,2661,0
+NORW.US,D,20241009,000000,25.56,25.56,25.4776,25.4776,1677,0
+NORW.US,D,20241010,000000,25.75,25.9465,25.7401,25.9465,2096,0
+NORW.US,D,20241011,000000,26.14,26.14,26.0601,26.125,5808,0
+NORW.US,D,20241014,000000,25.92,26.0699,25.84,25.8902,7626,0
+NORW.US,D,20241015,000000,25.7,25.74,25.29,25.29,3451,0
+NORW.US,D,20241016,000000,25.52,25.52,25.3413,25.4419,2468,0
+NORW.US,D,20241017,000000,25.53,25.55,25.475,25.479,2527,0
+NORW.US,D,20241018,000000,25.78,25.78,25.31,25.3586,5454,0
+NORW.US,D,20241021,000000,25.5,25.54,25.2149,25.24,8023,0
+NORW.US,D,20241022,000000,25.5,25.63,25.4985,25.5272,1243,0
+NORW.US,D,20241023,000000,25.27,25.27,25.01,25.1331,6835,0
+NORW.US,D,20241024,000000,25.51,25.53,25.4001,25.5271,1681,0
+NORW.US,D,20241025,000000,25.75,25.77,25.512,25.5839,4133,0
+NORW.US,D,20241028,000000,25.42,25.58,25.3325,25.3475,1935,0
+NORW.US,D,20241029,000000,25.54,25.6299,25.44,25.57,6248,0
+NORW.US,D,20241030,000000,25.63,25.63,25.4185,25.4261,4425,0
+NORW.US,D,20241031,000000,25.1631,25.1631,24.9801,25.105,914,0
+NORW.US,D,20241101,000000,24.95,25.0333,24.9404,25.0333,679,0
+NORW.US,D,20241104,000000,25.16,25.16,24.9401,25.0595,7312,0
+NORW.US,D,20241105,000000,25.23,25.366,25.17,25.366,2146,0
+NORW.US,D,20241106,000000,24.68,24.95,24.6306,24.91,9784,0
+NORW.US,D,20241107,000000,25.35,25.44,25.29,25.35,4225,0
+NORW.US,D,20241108,000000,24.93,24.985,24.795,24.8814,3170,0
+NORW.US,D,20241111,000000,24.8,24.89,24.7014,24.8137,7020,0
+NORW.US,D,20241112,000000,24.5847,24.5847,24.3926,24.5163,1749,0
+NORW.US,D,20241113,000000,24.4327,24.6,24.265,24.5276,12023,0
+NORW.US,D,20241114,000000,24.74,24.93,24.5832,24.61,2589,0
+NORW.US,D,20241115,000000,25.02,25.1,24.8415,25.0347,12373,0
+NORW.US,D,20241118,000000,25.16,25.32,25.03,25.32,3732,0
+NORW.US,D,20241119,000000,25.2951,25.5083,25.17,25.4695,9047,0
+NORW.US,D,20241120,000000,25.38,25.47,25.1401,25.4,9864,0
+NORW.US,D,20241121,000000,25.38,25.47,25.32,25.44,6366,0
+NORW.US,D,20241122,000000,25.4,25.48,25.4,25.48,1746,0
+NORW.US,D,20241125,000000,25.49,25.58,25.28,25.42,13204,0
+NORW.US,D,20241126,000000,25.1,25.2,24.78,24.9509,9883,0
+NORW.US,D,20241127,000000,25.07,25.3026,25.07,25.25,1830,0
+NORW.US,D,20241129,000000,25.09,25.3102,25.09,25.3102,5192,0
+NORW.US,D,20241202,000000,24.9822,25.1615,24.98,25.088,3627,0
+NORW.US,D,20241203,000000,25.36,25.5393,25.2,25.4701,3904,0
+NORW.US,D,20241204,000000,25.43,25.6,25.3555,25.5,6588,0
+NORW.US,D,20241205,000000,25.43,25.48,25.39,25.41,4466,0
+NORW.US,D,20241206,000000,24.94,25,24.8,24.8854,15672,0
+NORW.US,D,20241209,000000,25.07,25.1387,24.903,24.932,8459,0
+NORW.US,D,20241210,000000,24.93,24.93,24.7108,24.8178,4904,0
+NORW.US,D,20241211,000000,24.79,24.91,24.74,24.8875,5760,0
+NORW.US,D,20241212,000000,24.7946,24.849,24.7186,24.7186,5688,0
+NORW.US,D,20241213,000000,24.85,24.9181,24.7859,24.7972,5785,0
+NORW.US,D,20241216,000000,24.4985,24.6053,24.44,24.4916,6489,0
+NORW.US,D,20241217,000000,24.3,24.3,24.2084,24.2171,1597,0
+NORW.US,D,20241218,000000,24.2,24.2,23.5623,23.5623,5376,0
+NORW.US,D,20241219,000000,23.8096,23.81,23.4989,23.4989,7093,0
+NORW.US,D,20241220,000000,23.42,23.8599,23.34,23.6998,14132,0
+NORW.US,D,20241223,000000,23.77,23.915,23.71,23.8932,3820,0
+NORW.US,D,20241224,000000,23.895,23.9901,23.8909,23.9901,6270,0
+NORW.US,D,20241226,000000,23.94,24.02,23.94,23.9497,2077,0
+NORW.US,D,20241227,000000,23.97,24.05,23.895,24.022,7468,0
+NORW.US,D,20241230,000000,23.345,23.515,23.32,23.48,8783,0
+NORW.US,D,20241231,000000,23.605,23.605,23.425,23.4648,5317,0
+NORW.US,D,20250102,000000,23.82,23.95,23.68,23.7674,10382,0
+NORW.US,D,20250103,000000,23.98,23.99,23.965,23.9674,2734,0
+NORW.US,D,20250106,000000,24.1591,24.23,23.951,23.9675,12765,0
+NORW.US,D,20250107,000000,24.13,24.21,23.9732,24.03,40089,0
+NORW.US,D,20250108,000000,23.97,24.15,23.9639,24.0804,31211,0
+NORW.US,D,20250110,000000,24.196,24.24,23.94,23.98,19997,0
+NORW.US,D,20250113,000000,23.98,24.14,23.93,24.0751,6132,0
+NORW.US,D,20250114,000000,24.14,24.25,24.11,24.2412,2897,0
+NORW.US,D,20250115,000000,24.52,24.6185,24.5,24.5838,2962,0
+NORW.US,D,20250116,000000,24.48,24.5604,24.45,24.4848,9228,0
+NORW.US,D,20250117,000000,24.55,24.55,24.36,24.36,3640,0
+NORW.US,D,20250121,000000,24.39,24.584,24.29,24.58,146896,0
+NORW.US,D,20250122,000000,24.71,24.74,24.6001,24.6266,4759,0
+NORW.US,D,20250123,000000,24.88,25.09,24.85,25.03,7377,0
+NORW.US,D,20250124,000000,25.0398,25.0399,24.912,24.912,3347,0
+NORW.US,D,20250127,000000,24.9,24.93,24.74,24.8034,7519,0
+NORW.US,D,20250128,000000,24.91,24.99,24.9,24.9396,3094,0
+NORW.US,D,20250129,000000,24.9694,25.1,24.96,25.0404,2603,0
+NORW.US,D,20250130,000000,25.24,25.4066,25.2134,25.2134,1232,0
+NORW.US,D,20250131,000000,25.15,25.15,24.9701,24.9701,1189,0
+NORW.US,D,20250203,000000,24.71,24.84,24.49,24.69,4438,0
+NORW.US,D,20250204,000000,25.08,25.1818,24.79,25.1818,2236,0
+NORW.US,D,20250205,000000,25.23,25.23,25.12,25.2064,6809,0
+NORW.US,D,20250206,000000,25,25.15,25,25.01,6161,0
+NORW.US,D,20250207,000000,24.675,24.89,24.6626,24.6626,3428,0
+NORW.US,D,20250210,000000,24.9,25,24.9,24.9907,2319,0
+NORW.US,D,20250211,000000,25.035,25.19,25.035,25.1271,1622,0
+NORW.US,D,20250212,000000,24.6644,24.6699,24.5556,24.6357,2009,0
+NORW.US,D,20250213,000000,24.5732,24.81,24.5732,24.7151,9474,0
+NORW.US,D,20250214,000000,25.037,25.15,24.9801,25.086,4963,0
+NORW.US,D,20250218,000000,25.05,25.0815,24.95,25.0752,1808,0
+NORW.US,D,20250219,000000,25.21,25.23,25.12,25.18,11564,0
+NORW.US,D,20250220,000000,25.27,25.27,25.15,25.15,1364,0
+NORW.US,D,20250221,000000,25.44,25.44,25.1401,25.205,15777,0
+NORW.US,D,20250224,000000,25.21,25.37,25.21,25.245,6649,0
+NORW.US,D,20250225,000000,25.5,25.5,25.26,25.4437,3226,0
+NORW.US,D,20250226,000000,25.19,25.3344,25.12,25.135,4060,0
+NORW.US,D,20250227,000000,25.02,25.08,24.8213,24.88,6767,0
+NORW.US,D,20250228,000000,24.81,24.95,24.7311,24.9153,7259,0
+NORW.US,D,20250303,000000,25.52,25.56,25.0599,25.0861,20515,0
+NORW.US,D,20250304,000000,24.59,25.14,24.4901,25.0544,6231,0
+NORW.US,D,20250305,000000,25.2,25.46,25.13,25.4595,10690,0
+NORW.US,D,20250306,000000,25.62,25.6415,25.3111,25.4475,9294,0
+NORW.US,D,20250307,000000,25.91,25.98,25.79,25.95,11066,0
+NORW.US,D,20250310,000000,25.95,25.95,25.51,25.68,17379,0
+NORW.US,D,20250311,000000,25.95,26.1299,25.68,25.8711,25651,0
+NORW.US,D,20250312,000000,25.87,26.07,25.85,26.0306,18986,0
+NORW.US,D,20250313,000000,26.14,26.21,26,26.0721,8962,0
+NORW.US,D,20250314,000000,26.2935,26.65,26.27,26.6001,7657,0
+NORW.US,D,20250317,000000,27.04,27.31,26.8501,27.2547,11594,0
+NORW.US,D,20250318,000000,27.24,27.3,27.0701,27.3,10597,0
+NORW.US,D,20250319,000000,27.29,27.55,27.275,27.495,7271,0
+NORW.US,D,20250320,000000,27.08,27.32,27,27.2994,3836,0
+NORW.US,D,20250321,000000,27.3925,27.42,27.24,27.3717,15647,0
+NORW.US,D,20250324,000000,27.43,27.48,27.191,27.2901,10990,0
+NORW.US,D,20250325,000000,27.61,27.78,27.42,27.4447,15247,0
+NORW.US,D,20250326,000000,27.4,27.49,27.153,27.27,16429,0
+NORW.US,D,20250327,000000,27.0753,27.385,27.0753,27.3115,11966,0
+NORW.US,D,20250328,000000,27.2194,27.2194,26.915,26.9524,8473,0
+NORW.US,D,20250331,000000,26.55,27.17,26.55,27.1014,20297,0
+NORW.US,D,20250401,000000,27.11,27.45,27.06,27.4,35546,0
+NORW.US,D,20250402,000000,27,27.12,26.94,27.1107,16901,0
+NORW.US,D,20250403,000000,26.83,26.83,26.33,26.43,15900,0
+NORW.US,D,20250404,000000,24.97,25.03,24,24.03,39487,0
+NORW.US,D,20250407,000000,23.06,24.17,22.8401,23.16,17320,0
+NORW.US,D,20250408,000000,24.01,24.05,23.0784,23.0784,5797,0
+NORW.US,D,20250409,000000,23.33,25.2277,23.02,25.2277,33194,0
+NORW.US,D,20250410,000000,24.2899,24.34,23.62,24.15,38587,0
+NORW.US,D,20250411,000000,24.67,25.1569,24.56,25.0827,7106,0
+NORW.US,D,20250414,000000,25.1412,25.61,24.9718,25.2843,7185,0
+NORW.US,D,20250415,000000,25.6016,25.825,25.5262,25.5262,57068,0
+NORW.US,D,20250416,000000,25.48,25.5917,25.356,25.44,3384,0
+NORW.US,D,20250417,000000,25.86,26.13,25.72,25.9,6288,0
+NORW.US,D,20250421,000000,25.85,25.91,25.41,25.44,7240,0
+NORW.US,D,20250422,000000,25.73,26.1878,25.73,26.09,7312,0
+NORW.US,D,20250423,000000,26.2721,26.49,25.8,25.9226,11716,0
+NORW.US,D,20250424,000000,26.12,26.4184,26.0867,26.2787,14655,0
+NORW.US,D,20250425,000000,26.28,26.3,26,26.1266,3748,0
+NORW.US,D,20250428,000000,26.0801,26.49,26.08,26.385,4428,0
+NORW.US,D,20250429,000000,26.75,26.75,26.4001,26.7087,4708,0
+NORW.US,D,20250430,000000,26.61,26.9399,26.51,26.7953,13434,0
+NORW.US,D,20250501,000000,26.82,26.82,26.4515,26.56,3612,0
+NORW.US,D,20250502,000000,26.86,27.2999,26.85,27.1503,8646,0
+NORW.US,D,20250505,000000,27.1,27.3,26.97,27.187,20318,0
+NORW.US,D,20250506,000000,27.0087,27.3,26.9928,27.175,9191,0
+NORW.US,D,20250507,000000,27.31,27.47,27.1201,27.2549,6127,0
+NORW.US,D,20250508,000000,27.03,27.4,27.03,27.1736,6766,0
+NORW.US,D,20250509,000000,27.22,27.4,26.94,27.21,65495,0
+NORW.US,D,20250512,000000,27.1,27.32,26.96,27.29,11691,0
+NORW.US,D,20250513,000000,27.2101,27.51,27.2101,27.43,3517,0
+NORW.US,D,20250514,000000,27.5,27.94,27.4249,27.4249,16903,0
+NORW.US,D,20250515,000000,27.6522,27.725,27.44,27.725,3063,0
+NORW.US,D,20250516,000000,27.93,28.25,27.93,28.25,6326,0
+NORW.US,D,20250519,000000,28.25,28.37,28.02,28.2216,3897,0
+NORW.US,D,20250520,000000,28.28,28.5273,28.01,28.5273,6420,0
+NORW.US,D,20250521,000000,29.1,29.28,28.54,28.6802,16036,0
+NORW.US,D,20250527,000000,28.85,29.1,28.845,29.0247,2373,0
+NORW.US,D,20250528,000000,28.91,28.91,28.6415,28.72,5926,0
+NORW.US,D,20250530,000000,28.55,28.69,28.33,28.5053,7911,0
+NORW.US,D,20250602,000000,28.69,29.398,28.69,29.2105,20650,0
+NORW.US,D,20250603,000000,29.06,29.19,28.7,28.87,60895,0
+NORW.US,D,20250604,000000,29.15,29.16,28.77,29.0179,8667,0
+NORW.US,D,20250605,000000,29.315,29.45,29.14,29.2308,7339,0
+NORW.US,D,20250606,000000,29.2,29.44,29.13,29.2874,5347,0
+NORW.US,D,20250609,000000,29.256,29.57,29.1,29.5641,9421,0
+NORW.US,D,20250610,000000,29.56,29.8569,29.3604,29.6242,9230,0
+NORW.US,D,20250611,000000,29.91,29.95,29.6065,29.7844,10729,0
+NORW.US,D,20250612,000000,30.36,30.5299,30.02,30.2528,19324,0
+NORW.US,D,20250613,000000,30.36,30.8515,30.3202,30.55,30944,0
+NORW.US,D,20250616,000000,30.81,31.0485,30.6001,30.7279,15006,0
+NORW.US,D,20250617,000000,30.7231,30.9202,30.53,30.5688,12511,0
+NORW.US,D,20250618,000000,30.52,31,30.419413,30.44,9574,0
+NORW.US,D,20250620,000000,30.23,30.2724,29.95,29.95,42062,0
+NORW.US,D,20250623,000000,29.61,30.24,29.61,29.78,10967,0
+NORW.US,D,20250624,000000,29.4,29.78,29.3,29.4,28821,0
+NORW.US,D,20250625,000000,29.2,29.36,29.01,29.185,18021,0
+NORW.US,D,20250626,000000,29.27,29.535,29.11,29.457,200957,0
+NORW.US,D,20250627,000000,29.06,29.3489,28.9333,29.1305,5331,0
+NORW.US,D,20250630,000000,29.145,29.3682,29.05,29.25,10098,0
+NORW.US,D,20250701,000000,29.29,29.29,28.8121,29.05,2567,0
+NORW.US,D,20250702,000000,29.1268,29.37,29.0841,29.37,7237,0
+NORW.US,D,20250703,000000,29.37,29.7,29.37,29.553,16831,0
+NORW.US,D,20250707,000000,29.36,29.7151,29.1101,29.1973,24958,0
+NORW.US,D,20250708,000000,29.4,29.7307,29.4,29.6788,13680,0
+NORW.US,D,20250709,000000,29.51,29.71,29.04,29.3342,9478,0
+NORW.US,D,20250710,000000,29.41,29.45,29.1733,29.45,5903,0
+NORW.US,D,20250711,000000,29.2874,29.31,29.0461,29.16,4085,0
+NORW.US,D,20250714,000000,29.4,29.84,29.13,29.29,7150,0
+NORW.US,D,20250715,000000,29,29.0448,28.57,28.8,6962,0
+NORW.US,D,20250716,000000,28.54,28.6567,28.32,28.575,7489,0
+NORW.US,D,20250717,000000,28.52,28.53,28.331,28.53,4948,0
+NORW.US,D,20250718,000000,28.69,28.79,28.54,28.54,6043,0
+NORW.US,D,20250721,000000,28.9119,28.9264,28.54,28.6807,3178,0
+NORW.US,D,20250722,000000,28.96,29.19,28.6,28.95,14621,0
+NORW.US,D,20250723,000000,29.13,29.35,28.95,29.3423,10940,0
+NORW.US,D,20250724,000000,29.35,29.54,29.1448,29.1905,18527,0
+NORW.US,D,20250725,000000,28.6278,29.255,28.6278,29.1827,45771,0
+NORW.US,D,20250728,000000,29.32,29.32,28.85,29.125,7517,0
+NORW.US,D,20250729,000000,29.04,29.29,28.7315,29.2197,13194,0
+NORW.US,D,20250730,000000,28.51,28.7296,28.24,28.4592,20129,0
+NORW.US,D,20250731,000000,28.445,28.72,28.26,28.5026,16767,0
+NORW.US,D,20250801,000000,28.6536,28.6536,28.21,28.48,4434,0
+NORW.US,D,20250804,000000,28.54,28.7285,28.4675,28.6694,8410,0
+NORW.US,D,20250805,000000,28.735,28.88,28.61,28.71,8030,0
+NORW.US,D,20250806,000000,28.8,28.95,28.6834,28.7794,8051,0
+NORW.US,D,20250807,000000,28.77,29.05,28.77,28.914,4547,0
+NORW.US,D,20250808,000000,28.82,29.01,28.665,28.6948,3276,0
+NORW.US,D,20250811,000000,28.595,28.66,28.528,28.528,3338,0
+NORW.US,D,20250812,000000,28.795,29.1092,28.6008,28.93,11145,0
+NORW.US,D,20250813,000000,29.09,29.2,28.75,28.96,25344,0
+NORW.US,D,20250814,000000,28.9,29.26,28.8,28.9806,4511,0
+NORW.US,D,20250815,000000,29.08,29.2866,28.9601,29.1288,2532,0
+NORW.US,D,20250818,000000,28.8901,29.11,28.8901,28.9787,3991,0
+NORW.US,D,20250819,000000,28.93,29.035,28.719,28.719,4357,0
+NORW.US,D,20250820,000000,28.94,29.2485,28.86,29.1544,4683,0
+NORW.US,D,20250821,000000,29.3,29.6,29.24,29.3994,4908,0
+NORW.US,D,20250822,000000,29.59,29.91,29.5702,29.8153,10322,0
+NORW.US,D,20250825,000000,29.7,29.85,29.36,29.65,16719,0
+NORW.US,D,20250826,000000,29.56,29.77,29.4464,29.61,19300,0
+NORW.US,D,20250827,000000,29.4,29.81,29.275,29.5949,8191,0
+NORW.US,D,20250828,000000,29.301,29.76,29.29,29.611,25326,0
+NORW.US,D,20250829,000000,29.5272,29.87,29.5,29.75,12165,0
+NORW.US,D,20250902,000000,29.68,29.7162,29.16,29.5417,12578,0
+NORW.US,D,20250903,000000,29.395,29.42,29.12,29.29,5827,0
+NORW.US,D,20250904,000000,29.3857,29.3857,29.15,29.1889,13206,0
+NORW.US,D,20250905,000000,29.3431,29.4174,29.24,29.32,8996,0
+NORW.US,D,20250908,000000,29.77,29.78,29.64,29.685,1627,0
+NORW.US,D,20250909,000000,29.78,30.0347,29.655,29.9048,8818,0
+NORW.US,D,20250910,000000,30.2,30.3863,30.05,30.2146,3602,0
+NORW.US,D,20250911,000000,30,30.48,30,30.326,14625,0
+NORW.US,D,20250912,000000,30.38,30.404,30.15,30.3949,3988,0
+NORW.US,D,20250915,000000,30.55,30.76,30.52,30.64,13612,0
+NORW.US,D,20250916,000000,30.859,31.04,30.73,30.7416,3171,0
+NORW.US,D,20250917,000000,30.605,30.97,30.3501,30.59,5332,0
+NORW.US,D,20250918,000000,30.44,30.44,30.34,30.43,2770,0
+NORW.US,D,20250919,000000,30.0585,30.1413,29.982,30.0314,9692,0
+NORW.US,D,20250922,000000,30.1565,30.1565,30.04,30.1,1300,0
+NORW.US,D,20250923,000000,30.38,30.53,30.15,30.3524,6938,0
+NORW.US,D,20250924,000000,30.34,30.34,30.1109,30.2261,7178,0
+NORW.US,D,20250925,000000,30.23,30.23,29.76,29.91,7630,0
+NORW.US,D,20250926,000000,30.07,30.34,30.07,30.2674,19271,0
+NORW.US,D,20250929,000000,30.2486,30.32,29.9,30.2333,10392,0
+NORW.US,D,20250930,000000,30.09,30.25,29.83,30.21,12650,0
+NORW.US,D,20251001,000000,30.77,30.78,30.25,30.41,7282,0
+NORW.US,D,20251002,000000,30.34,30.41,30.01,30.1752,4294,0
+NORW.US,D,20251003,000000,30.51,30.51,30.01,30.31,19118,0
+NORW.US,D,20251006,000000,30.7343,30.7343,30.25,30.44,5844,0
+NORW.US,D,20251007,000000,30.17,30.52,30.03,30.05,3886,0
+NORW.US,D,20251008,000000,30.3565,30.3565,29.985,30.11,8114,0
+NORW.US,D,20251009,000000,30.17,30.17,29.57,29.7554,8825,0
+NORW.US,D,20251010,000000,29.771,29.771,28.9976,29.06,11179,0
+NORW.US,D,20251013,000000,29.31,29.9,29.3009,29.59,15735,0
+NORW.US,D,20251014,000000,29,29.51,29,29.27,12248,0
+NORW.US,D,20251015,000000,29.2501,29.93,29.2501,29.42,768,0
+NORW.US,D,20251016,000000,29.28,29.8473,29.25,29.35,17733,0
+NORW.US,D,20251017,000000,29.06,29.5,29.06,29.4473,4848,0
+NORW.US,D,20251020,000000,29.26,29.5826,29.26,29.5826,2682,0
+NORW.US,D,20251021,000000,29.44,29.45,29.18,29.445,4631,0
+NORW.US,D,20251022,000000,29.482,29.59,29.1,29.3461,13305,0
+NORW.US,D,20251023,000000,29.785,30.28,29.69,30.11,14251,0
+NORW.US,D,20251024,000000,29.6848,30.1,29.55,29.685,14776,0
+NORW.US,D,20251027,000000,30.4662,30.4662,29.56,29.98,20108,0
+NORW.US,D,20251028,000000,29.6024,30.07,29.6024,29.65,12927,0
+NORW.US,D,20251029,000000,30,30,29.7,29.7547,8701,0
+NORW.US,D,20251030,000000,28.95,29.24,28.95,29.09,9990,0
+NORW.US,D,20251031,000000,29,29.02,28.767,28.767,10500,0
+NORW.US,D,20251103,000000,28.895,29.0773,28.76,29.0632,3912,0
+NORW.US,D,20251104,000000,28.51,28.55,28.41,28.4307,3637,0
+NORW.US,D,20251105,000000,28.505,28.66,28.505,28.5856,2364,0
+NORW.US,D,20251106,000000,28.47,28.5,28.28,28.3694,3805,0
+NORW.US,D,20251107,000000,28.6167,28.8099,28.4401,28.71,7211,0
+NORW.US,D,20251110,000000,28.86,29.026,28.59,28.84,10579,0
+NORW.US,D,20251111,000000,29.133,29.48,29.0233,29.27,13713,0
+NORW.US,D,20251112,000000,29.16,29.27,29.0385,29.17,3094,0
+NORW.US,D,20251113,000000,29.48,29.68,29.17,29.21,12518,0
+NORW.US,D,20251114,000000,28.87,29.155,28.8525,29.0749,8271,0
+NORW.US,D,20251117,000000,29.06,29.1028,28.7215,28.8426,4809,0
+NORW.US,D,20251118,000000,28.6,28.68,28.26,28.6499,11844,0
+NORW.US,D,20251119,000000,28.4199,28.4199,28.05,28.15,6830,0
+NORW.US,D,20251120,000000,28.61,28.61,27.92,27.92,7689,0
+NORW.US,D,20251121,000000,27.945,28.1881,27.8478,28.101,5488,0
+NORW.US,D,20251124,000000,27.985,28.03,27.84,27.9724,7003,0
+NORW.US,D,20251125,000000,28.14,28.3,28.03,28.2945,6204,0
+NORW.US,D,20251126,000000,28.3245,28.55,28.3014,28.4845,77060,0
+NORW.US,D,20251128,000000,28.72,29.125,28.72,28.9349,13878,0
+NORW.US,D,20251201,000000,28.9383,28.965,28.75,28.8,12029,0
+NORW.US,D,20251202,000000,28.7401,28.9,28.7401,28.855,5114,0
+NORW.US,D,20251203,000000,29.18,29.329,29.18,29.24,6577,0
+NORW.US,D,20251204,000000,29.32,29.335,29.28,29.2809,1926,0
+NORW.US,D,20251205,000000,29.4284,29.45,29.25,29.275,4512,0
+NORW.US,D,20251208,000000,29.39,29.45,29.29,29.425,5856,0
+NORW.US,D,20251209,000000,29.5,29.529,29.34,29.395,8281,0
+NORW.US,D,20251210,000000,29.225,29.56,29.225,29.56,2668,0
+NORW.US,D,20251211,000000,29.639,29.785,29.6162,29.67,4861,0
+NORW.US,D,20251212,000000,29.72,29.72,29.329,29.3902,4463,0
+NORW.US,D,20251215,000000,29.64,29.64,29.53,29.57,5204,0
+NORW.US,D,20251216,000000,29.41,29.41,29.31,29.34,3448,0
+NORW.US,D,20251217,000000,29.34,29.418,29.27,29.27,4217,0
+NORW.US,D,20251218,000000,29.54,29.59,29.46,29.5123,4477,0
+NORW.US,D,20251219,000000,29.84,29.89,29.7541,29.7541,3195,0
+NORW.US,D,20251222,000000,29.9,29.9702,29.88,29.95,4407,0
+NORW.US,D,20251223,000000,30.1,30.26,30.041,30.26,2967,0
+NORW.US,D,20251224,000000,30.405,30.405,30.285,30.3996,1715,0
+NORW.US,D,20251226,000000,30.32,30.5,30.29,30.4539,16484,0
+NORW.US,D,20251229,000000,30.42,30.58,30.36,30.4638,20971,0
+NORW.US,D,20251230,000000,30.14,30.39,30.1399,30.2139,12631,0
+NORW.US,D,20251231,000000,30.09,30.1,30.0074,30.0442,2971,0
+NORW.US,D,20260102,000000,30.2905,30.5555,30.27,30.4094,14191,0
+NORW.US,D,20260105,000000,30.26,30.34,29.9301,30.245,15391,0
+NORW.US,D,20260106,000000,30.41,30.515,30.1801,30.2942,8083,0
+NORW.US,D,20260107,000000,30.14,30.26,29.915,30.03,19061,0
+NORW.US,D,20260108,000000,29.82,30.27,29.81,30.27,9053,0
+NORW.US,D,20260109,000000,30.13,30.44,29.97,30.37,15235,0
+NORW.US,D,20260112,000000,30.455,30.64,30.15,30.56,9595,0
+NORW.US,D,20260113,000000,30.62,30.815,30.52,30.63,16156,0
+NORW.US,D,20260114,000000,30.79,31.015,30.74,30.79,8483,0
+NORW.US,D,20260115,000000,30.62,30.82,30.62,30.74,4797,0
+NORW.US,D,20260116,000000,30.99,31.28,30.58,31.23,9940,0
+NORW.US,D,20260120,000000,31,31.2,30.89,30.94,14342,0
+NORW.US,D,20260121,000000,31.13,31.6,31.04,31.55,13716,0
+NORW.US,D,20260122,000000,31.62,31.68,31.3685,31.51,65417,0
+NORW.US,D,20260123,000000,31.7,31.97,31.69,31.95,18184,0
+NORW.US,D,20260126,000000,31.93,32.1,31.9297,32.05,15620,0
+NORW.US,D,20260127,000000,32.4455,32.82,32.42,32.76,26113,0
+NORW.US,D,20260128,000000,32.73,32.92,32.48,32.76,20228,0
+NORW.US,D,20260129,000000,33.18,33.24,32.621,33.12,22689,0
+NORW.US,D,20260130,000000,33,33.11,32.6,32.6,14719,0
+NORW.US,D,20260202,000000,32.5,32.55,32.26,32.51,23459,0
+NORW.US,D,20260203,000000,32.5,32.95,32.5,32.95,16556,0
+NORW.US,D,20260204,000000,32.9,32.9,32.5437,32.66,7862,0
+NORW.US,D,20260205,000000,32.66,32.94,32.22,32.22,8727,0
+NORW.US,D,20260206,000000,33.424,33.84,33.424,33.81,11850,0
+NORW.US,D,20260209,000000,34.05,34.36,33.81,34.36,9555,0
+NORW.US,D,20260210,000000,34.38,34.58,34.3,34.5,16270,0
+NORW.US,D,20260211,000000,34.66,34.76,34.395,34.62,15987,0
+NORW.US,D,20260212,000000,34.8,34.91,34.17,34.28,14524,0
+NORW.US,D,20260213,000000,34.28,34.55,34.135,34.4815,11751,0
+NORW.US,D,20260217,000000,34.22,34.485,33.925,34.4733,15593,0
+NORW.US,D,20260218,000000,34.905,35.27,34.465,34.99,110282,0
diff --git a/daily/us/nyse etfs/1/nrsh.us.txt b/daily/us/nyse etfs/1/nrsh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6d8a0889a45c94e98bb1314035de88d04c1d83ec
--- /dev/null
+++ b/daily/us/nyse etfs/1/nrsh.us.txt	
@@ -0,0 +1,374 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NRSH.US,D,20231204,000000,20.94,21.03,20.93,20.9777,9347,0
+NRSH.US,D,20231205,000000,20.51,20.58,20.47,20.512,8812,0
+NRSH.US,D,20231206,000000,20.568,20.61,20.4119,20.4119,4739,0
+NRSH.US,D,20231207,000000,20.54,20.57,20.45,20.4706,24787,0
+NRSH.US,D,20231208,000000,20.5,20.5,20.385,20.3865,4367,0
+NRSH.US,D,20231211,000000,20.505,20.5315,20.505,20.5315,254,0
+NRSH.US,D,20231212,000000,20.504,20.504,20.504,20.504,23,0
+NRSH.US,D,20231213,000000,20.4,20.8033,20.39,20.8033,2676,0
+NRSH.US,D,20231214,000000,21.67,21.8099,21.1701,21.3135,13751,0
+NRSH.US,D,20231215,000000,21.3714,21.45,21.3714,21.38,3774,0
+NRSH.US,D,20231218,000000,21.445,21.445,21.3685,21.3685,1704,0
+NRSH.US,D,20231219,000000,21.555,21.7153,21.555,21.7153,1102,0
+NRSH.US,D,20231220,000000,21.845,21.845,21.4522,21.4522,1002,0
+NRSH.US,D,20231221,000000,21.78,21.8101,21.77,21.8101,602,0
+NRSH.US,D,20231222,000000,22.105,22.1057,22.105,22.1057,550,0
+NRSH.US,D,20231226,000000,22.15,22.1809,22.15,22.1809,759,0
+NRSH.US,D,20231227,000000,22.2089,22.2089,22.2089,22.2089,47,0
+NRSH.US,D,20231228,000000,22.1918,22.1918,22.1918,22.1918,52,0
+NRSH.US,D,20231229,000000,22.0553,22.0553,22.0553,22.0553,3,0
+NRSH.US,D,20240102,000000,22,22,21.92,21.9518,204,0
+NRSH.US,D,20240103,000000,21.75,21.75,21.7,21.7159,1092,0
+NRSH.US,D,20240104,000000,21.7121,21.7121,21.7121,21.7121,2,0
+NRSH.US,D,20240105,000000,21.6845,21.6845,21.6845,21.6845,3,0
+NRSH.US,D,20240108,000000,21.69,21.84,21.605,21.8281,3920,0
+NRSH.US,D,20240109,000000,21.6688,21.6688,21.56,21.5615,2379,0
+NRSH.US,D,20240110,000000,21.5421,21.5723,21.53,21.5723,1050,0
+NRSH.US,D,20240111,000000,21.36,21.519,21.36,21.5136,632,0
+NRSH.US,D,20240112,000000,21.55,21.59,21.55,21.5634,1546,0
+NRSH.US,D,20240116,000000,21.5,21.53,21.3355,21.3355,7623,0
+NRSH.US,D,20240117,000000,21.023,21.023,21.023,21.023,7,0
+NRSH.US,D,20240118,000000,21.25,21.25,21.1871,21.1871,136,0
+NRSH.US,D,20240119,000000,21.48,21.48,21.4325,21.4325,230,0
+NRSH.US,D,20240122,000000,21.8045,21.849,21.7524,21.7524,3335,0
+NRSH.US,D,20240123,000000,21.74,21.74,21.6512,21.6512,364,0
+NRSH.US,D,20240124,000000,21.63,21.63,21.3603,21.3603,102,0
+NRSH.US,D,20240125,000000,21.47,21.5129,21.47,21.5129,292,0
+NRSH.US,D,20240126,000000,21.4861,21.4861,21.4861,21.4861,2,0
+NRSH.US,D,20240129,000000,21.48,21.56,21.48,21.512,1286,0
+NRSH.US,D,20240130,000000,21.4824,21.49,21.4803,21.4803,210,0
+NRSH.US,D,20240131,000000,21.461,21.461,21.2136,21.2136,2402,0
+NRSH.US,D,20240201,000000,21.0899,21.2042,21.0899,21.2042,216,0
+NRSH.US,D,20240202,000000,21.3715,21.3715,21.3715,21.3715,7,0
+NRSH.US,D,20240205,000000,21.28,21.29,21.2002,21.2002,547,0
+NRSH.US,D,20240206,000000,21.5848,21.5848,21.5848,21.5848,3,0
+NRSH.US,D,20240207,000000,21.78,21.81,21.7364,21.7364,10123,0
+NRSH.US,D,20240208,000000,21.8,21.8,21.7317,21.7317,3111,0
+NRSH.US,D,20240209,000000,21.74,21.8379,21.74,21.8379,294,0
+NRSH.US,D,20240212,000000,22,22,21.9753,21.9753,147,0
+NRSH.US,D,20240213,000000,21.49,21.49,21.485,21.485,503,0
+NRSH.US,D,20240214,000000,21.72,21.82,21.72,21.7432,664,0
+NRSH.US,D,20240215,000000,21.84,21.9263,21.84,21.9263,849,0
+NRSH.US,D,20240216,000000,21.54,21.92,21.54,21.6765,1164,0
+NRSH.US,D,20240220,000000,21.3875,21.3875,21.3875,21.3875,36,0
+NRSH.US,D,20240221,000000,21.53,21.53,21.4488,21.4488,508,0
+NRSH.US,D,20240222,000000,21.668,21.71,21.668,21.6822,14073,0
+NRSH.US,D,20240223,000000,21.78,21.8019,21.78,21.8019,168,0
+NRSH.US,D,20240226,000000,21.83,21.83,21.6628,21.6628,102,0
+NRSH.US,D,20240227,000000,21.6736,21.6858,21.6736,21.6858,354,0
+NRSH.US,D,20240228,000000,21.3953,21.3953,21.3953,21.3953,30,0
+NRSH.US,D,20240229,000000,21.63,21.63,21.5794,21.5794,408,0
+NRSH.US,D,20240301,000000,21.49,21.5122,21.49,21.5122,137,0
+NRSH.US,D,20240304,000000,21.4282,21.4282,21.4282,21.4282,92,0
+NRSH.US,D,20240305,000000,21.44,21.44,21.2404,21.2404,284,0
+NRSH.US,D,20240306,000000,21.5,21.59,21.3983,21.3983,3415,0
+NRSH.US,D,20240307,000000,21.56,21.63,21.5101,21.5884,1483,0
+NRSH.US,D,20240308,000000,21.86,21.86,21.4146,21.4146,1299,0
+NRSH.US,D,20240311,000000,21.33,21.4441,21.33,21.4441,2300,0
+NRSH.US,D,20240312,000000,21.5523,21.5523,21.4565,21.4905,2483,0
+NRSH.US,D,20240313,000000,21.405,21.53,21.405,21.4527,834,0
+NRSH.US,D,20240314,000000,21.0908,21.0908,21.0908,21.0908,200,0
+NRSH.US,D,20240315,000000,21.15,21.15,21.0187,21.0187,552,0
+NRSH.US,D,20240318,000000,20.8149,20.8149,20.8149,20.8149,1187,0
+NRSH.US,D,20240319,000000,20.9002,20.9002,20.9002,20.9002,131,0
+NRSH.US,D,20240320,000000,20.9,21.1863,20.9,21.1863,399,0
+NRSH.US,D,20240321,000000,21.348,21.57,21.348,21.5147,5140,0
+NRSH.US,D,20240322,000000,21.51,21.51,21.444,21.444,973,0
+NRSH.US,D,20240325,000000,21.35,21.41,21.35,21.41,2611,0
+NRSH.US,D,20240326,000000,21.47,21.47,21.3338,21.3338,141,0
+NRSH.US,D,20240327,000000,21.604,21.7089,21.5,21.7089,290,0
+NRSH.US,D,20240328,000000,21.99,21.99,21.9845,21.9845,198,0
+NRSH.US,D,20240401,000000,21.77,21.77,21.59,21.5904,3248,0
+NRSH.US,D,20240402,000000,21.44,21.44,21.31,21.31,276,0
+NRSH.US,D,20240403,000000,21.54,21.54,21.4216,21.4216,539,0
+NRSH.US,D,20240404,000000,21.77,21.77,21.348,21.348,246,0
+NRSH.US,D,20240405,000000,21.5519,21.5519,21.5519,21.5519,40,0
+NRSH.US,D,20240408,000000,21.81,21.81,21.7388,21.7388,278,0
+NRSH.US,D,20240409,000000,21.8192,21.8192,21.8192,21.8192,415,0
+NRSH.US,D,20240410,000000,21.405,21.405,21.3135,21.3135,593,0
+NRSH.US,D,20240411,000000,21.3111,21.3111,21.3111,21.3111,181,0
+NRSH.US,D,20240412,000000,21,21,20.9591,20.9591,924,0
+NRSH.US,D,20240415,000000,20.7307,20.7307,20.7307,20.7307,135,0
+NRSH.US,D,20240416,000000,20.5734,20.5734,20.5734,20.5734,466,0
+NRSH.US,D,20240417,000000,20.2,20.2,20.0501,20.0639,746,0
+NRSH.US,D,20240418,000000,20.01,20.01,19.9816,19.9816,666,0
+NRSH.US,D,20240419,000000,20.24,20.24,20.2,20.2,259,0
+NRSH.US,D,20240422,000000,20.43,20.43,20.4293,20.4293,137,0
+NRSH.US,D,20240423,000000,20.5908,20.6971,20.5908,20.6971,2009,0
+NRSH.US,D,20240424,000000,20.2987,20.2987,20.2987,20.2987,69,0
+NRSH.US,D,20240425,000000,20.5881,20.5881,20.5881,20.5881,188,0
+NRSH.US,D,20240426,000000,20.65,20.65,20.5015,20.5015,235,0
+NRSH.US,D,20240429,000000,20.4974,20.4974,20.4974,20.4974,19,0
+NRSH.US,D,20240430,000000,20.0464,20.0464,20.0464,20.0464,17,0
+NRSH.US,D,20240501,000000,20.27,20.27,20.0357,20.0357,104,0
+NRSH.US,D,20240502,000000,20.4713,20.4713,20.4713,20.4713,71,0
+NRSH.US,D,20240503,000000,20.71,20.7314,20.71,20.7314,125,0
+NRSH.US,D,20240506,000000,20.7174,20.7174,20.7174,20.7174,25,0
+NRSH.US,D,20240507,000000,20.83,20.83,20.71,20.71,445,0
+NRSH.US,D,20240508,000000,20.76,20.8375,20.76,20.8375,494,0
+NRSH.US,D,20240509,000000,20.54,20.7825,20.54,20.7825,396,0
+NRSH.US,D,20240510,000000,20.735,20.8398,20.735,20.8398,214,0
+NRSH.US,D,20240513,000000,20.905,20.905,20.82,20.82,732,0
+NRSH.US,D,20240514,000000,20.73,20.73,20.73,20.73,401,0
+NRSH.US,D,20240515,000000,20.83,20.83,20.78,20.78,338,0
+NRSH.US,D,20240516,000000,20.805,20.9061,20.75,20.9061,809,0
+NRSH.US,D,20240517,000000,20.79,20.79,20.79,20.79,602,0
+NRSH.US,D,20240520,000000,20.88,20.88,20.75,20.75,510,0
+NRSH.US,D,20240521,000000,20.47,20.47,20.42,20.42,2780,0
+NRSH.US,D,20240522,000000,20.39,20.62,20.39,20.6007,314,0
+NRSH.US,D,20240523,000000,20.3673,20.3673,20.3673,20.3673,4,0
+NRSH.US,D,20240524,000000,20.51,20.51,20.46,20.46,504,0
+NRSH.US,D,20240528,000000,20.515,20.515,20.37,20.37,739,0
+NRSH.US,D,20240529,000000,20.1297,20.1297,20.1297,20.1297,155,0
+NRSH.US,D,20240530,000000,20.27,20.4455,20.27,20.4455,472,0
+NRSH.US,D,20240531,000000,20.44,20.7738,20.44,20.7738,202,0
+NRSH.US,D,20240603,000000,20.5,20.5,20.5,20.5,613,0
+NRSH.US,D,20240604,000000,20.5,20.595,20.5,20.5151,7305,0
+NRSH.US,D,20240605,000000,20.76,20.76,20.7488,20.7488,118,0
+NRSH.US,D,20240606,000000,20.7036,20.7036,20.7036,20.7036,1,0
+NRSH.US,D,20240607,000000,20.68,20.68,20.57,20.57,393,0
+NRSH.US,D,20240610,000000,20.7001,20.76,20.68,20.76,2871,0
+NRSH.US,D,20240611,000000,20.51,20.51,20.51,20.51,287,0
+NRSH.US,D,20240612,000000,20.84,20.84,20.5734,20.5734,192,0
+NRSH.US,D,20240613,000000,20.3,20.3,20.3,20.3,252,0
+NRSH.US,D,20240614,000000,20.13,20.13,20.13,20.13,257,0
+NRSH.US,D,20240617,000000,20.214,20.35,20.214,20.32,883,0
+NRSH.US,D,20240618,000000,20.39,20.39,20.29,20.29,750,0
+NRSH.US,D,20240620,000000,20.44,20.44,20.44,20.44,291,0
+NRSH.US,D,20240621,000000,20.486,20.486,20.43,20.43,789,0
+NRSH.US,D,20240624,000000,20.72,20.72,20.52,20.52,308,0
+NRSH.US,D,20240625,000000,20.5181,20.5181,20.5181,20.5181,8,0
+NRSH.US,D,20240626,000000,20.62,20.62,20.47,20.47,214,0
+NRSH.US,D,20240627,000000,20.43,20.43,20.43,20.43,266,0
+NRSH.US,D,20240628,000000,20.67,20.67,20.58,20.58,705,0
+NRSH.US,D,20240701,000000,20.4956,20.4956,20.4956,20.4956,9,0
+NRSH.US,D,20240702,000000,20.54,20.54,20.54,20.54,117,0
+NRSH.US,D,20240703,000000,20.81,20.81,20.7488,20.7488,182,0
+NRSH.US,D,20240705,000000,20.5445,20.5445,20.5445,20.5445,47,0
+NRSH.US,D,20240708,000000,20.46,20.5194,20.46,20.5194,130,0
+NRSH.US,D,20240709,000000,20.2288,20.2288,20.2206,20.2206,5122,0
+NRSH.US,D,20240710,000000,20.47,20.4723,20.47,20.4723,154,0
+NRSH.US,D,20240711,000000,20.695,21.0206,20.695,21.0206,117,0
+NRSH.US,D,20240712,000000,21.3047,21.3047,21.3047,21.3047,47,0
+NRSH.US,D,20240715,000000,21.48,21.6326,21.48,21.6326,126,0
+NRSH.US,D,20240716,000000,22.05,22.183,21.91,22.183,452,0
+NRSH.US,D,20240717,000000,21.91,21.9465,21.9,21.9465,7499,0
+NRSH.US,D,20240718,000000,21.965,21.965,21.5033,21.5033,108,0
+NRSH.US,D,20240719,000000,21.5676,21.5676,21.5676,21.5676,6,0
+NRSH.US,D,20240722,000000,21.7345,21.7345,21.7345,21.7345,25,0
+NRSH.US,D,20240723,000000,21.5619,21.5619,21.5619,21.5619,41,0
+NRSH.US,D,20240724,000000,21.49,21.74,21.39,21.43,6952,0
+NRSH.US,D,20240725,000000,21.8446,21.8446,21.8446,21.8446,20,0
+NRSH.US,D,20240726,000000,21.9,21.9,21.8735,21.8735,334,0
+NRSH.US,D,20240729,000000,21.98,21.98,21.8004,21.8004,101,0
+NRSH.US,D,20240730,000000,22.06,22.06,22.0379,22.0379,102,0
+NRSH.US,D,20240731,000000,21.93,22.27,21.93,22.0953,1026,0
+NRSH.US,D,20240801,000000,21.882,21.9187,21.882,21.9187,214,0
+NRSH.US,D,20240802,000000,22.24,22.24,21.268,21.268,278,0
+NRSH.US,D,20240805,000000,20.909,20.909,20.909,20.909,71,0
+NRSH.US,D,20240806,000000,21.32,21.32,21.1714,21.1714,104,0
+NRSH.US,D,20240807,000000,21.36,21.36,21.0909,21.0909,221,0
+NRSH.US,D,20240808,000000,21.5742,21.5742,21.5742,21.5742,27,0
+NRSH.US,D,20240809,000000,21.48,21.48,21.38,21.4405,406,0
+NRSH.US,D,20240812,000000,21.3,21.3,21.2486,21.2486,739,0
+NRSH.US,D,20240813,000000,21.4251,21.4251,21.4251,21.4251,53,0
+NRSH.US,D,20240814,000000,21.4435,21.4435,21.4435,21.4435,25,0
+NRSH.US,D,20240815,000000,21.86,21.86,21.7861,21.7861,116,0
+NRSH.US,D,20240816,000000,21.85,21.867,21.85,21.867,303,0
+NRSH.US,D,20240819,000000,21.95,22.0776,21.95,22.0776,863,0
+NRSH.US,D,20240820,000000,21.8099,21.8099,21.8099,21.8099,32,0
+NRSH.US,D,20240821,000000,21.88,21.9307,21.88,21.9307,142,0
+NRSH.US,D,20240822,000000,21.8018,21.8018,21.8018,21.8018,1,0
+NRSH.US,D,20240823,000000,22.307,22.307,22.2323,22.2323,101,0
+NRSH.US,D,20240826,000000,22.134,22.1631,22.134,22.1631,421,0
+NRSH.US,D,20240827,000000,21.95,21.9519,21.95,21.9519,127,0
+NRSH.US,D,20240828,000000,22.0109,22.0109,22.0109,22.0109,76,0
+NRSH.US,D,20240829,000000,22.0314,22.0314,22.0314,22.0314,1,0
+NRSH.US,D,20240830,000000,22.06,22.1462,22.06,22.1462,168,0
+NRSH.US,D,20240904,000000,22.1979,22.1979,22.1979,22.1979,17,0
+NRSH.US,D,20240905,000000,21.7726,21.7726,21.7726,21.7726,87,0
+NRSH.US,D,20240906,000000,21.4962,21.4962,21.4962,21.4962,7,0
+NRSH.US,D,20240909,000000,21.69,21.78,21.69,21.7271,304,0
+NRSH.US,D,20240910,000000,21.55,21.6928,21.51,21.6928,230,0
+NRSH.US,D,20240911,000000,21.53,21.6094,21.53,21.6094,121,0
+NRSH.US,D,20240912,000000,21.73,21.8803,21.73,21.8803,400,0
+NRSH.US,D,20240913,000000,22.16,22.224,22.16,22.224,902,0
+NRSH.US,D,20240916,000000,22.3,22.3,22.3,22.3,45,0
+NRSH.US,D,20240917,000000,22.28,22.505,22.28,22.4772,215,0
+NRSH.US,D,20240918,000000,22.41,22.525,22.41,22.525,229,0
+NRSH.US,D,20240919,000000,22.27,22.922,22.27,22.922,200,0
+NRSH.US,D,20240920,000000,22.4729,22.4729,22.4729,22.4729,109,0
+NRSH.US,D,20240923,000000,22.525,22.5669,22.525,22.5669,104,0
+NRSH.US,D,20240924,000000,22.845,22.845,22.8381,22.8381,117,0
+NRSH.US,D,20240925,000000,23.14,23.62,22.4955,22.4955,51330,0
+NRSH.US,D,20240926,000000,22.5053,22.5053,22.5053,22.5053,33,0
+NRSH.US,D,20240927,000000,23.488,23.488,22.51,22.545,275,0
+NRSH.US,D,20240930,000000,23.47,23.47,22.625,22.625,214,0
+NRSH.US,D,20241001,000000,22.5,22.501,21.99,22.4397,6104,0
+NRSH.US,D,20241002,000000,22.3352,22.3352,22.3352,22.3352,27,0
+NRSH.US,D,20241003,000000,22.08,22.08,21.94,21.9935,733,0
+NRSH.US,D,20241004,000000,22.09,22.09,22.0751,22.0751,151,0
+NRSH.US,D,20241007,000000,21.96,22.0379,21.96,22.0379,1702,0
+NRSH.US,D,20241008,000000,22.08,22.16,22.08,22.1538,659,0
+NRSH.US,D,20241009,000000,22.1028,22.1028,22.1028,22.1028,10,0
+NRSH.US,D,20241010,000000,22.2038,22.2038,22.2038,22.2038,16,0
+NRSH.US,D,20241011,000000,22.73,22.7552,22.73,22.7552,109,0
+NRSH.US,D,20241014,000000,22.87,22.87,22.7794,22.7794,391,0
+NRSH.US,D,20241015,000000,22.6711,22.6711,22.6711,22.6711,26,0
+NRSH.US,D,20241016,000000,22.9978,22.9978,22.9978,22.9978,2,0
+NRSH.US,D,20241017,000000,22.71,22.85,22.71,22.85,894,0
+NRSH.US,D,20241018,000000,22.7799,22.7799,22.7799,22.7799,113,0
+NRSH.US,D,20241021,000000,22.4483,22.4483,22.4483,22.4483,1,0
+NRSH.US,D,20241022,000000,22.4052,22.4052,22.4052,22.4052,4,0
+NRSH.US,D,20241023,000000,22.2244,22.2244,22.2244,22.2244,12,0
+NRSH.US,D,20241024,000000,22.178,22.178,22.178,22.178,2,0
+NRSH.US,D,20241025,000000,22.2005,22.2005,22.2005,22.2005,20,0
+NRSH.US,D,20241028,000000,22.41,22.41,22.3527,22.3527,127,0
+NRSH.US,D,20241029,000000,22.46,22.46,22.2687,22.2687,102,0
+NRSH.US,D,20241030,000000,22.256,22.256,22.256,22.256,2,0
+NRSH.US,D,20241031,000000,22.37,22.37,22.1966,22.1966,104,0
+NRSH.US,D,20241104,000000,22.2151,22.2151,22.2151,22.2151,30,0
+NRSH.US,D,20241105,000000,22.42,22.6045,22.42,22.6045,107,0
+NRSH.US,D,20241106,000000,23.9003,23.9003,23.9003,23.9003,82,0
+NRSH.US,D,20241107,000000,23.5479,23.5479,23.5479,23.5479,17,0
+NRSH.US,D,20241108,000000,23.63,23.63,23.6,23.6166,4309,0
+NRSH.US,D,20241111,000000,23.95,23.95,23.8392,23.8392,104,0
+NRSH.US,D,20241121,000000,23.22,23.22,23.1402,23.1402,129,0
+NRSH.US,D,20241122,000000,23.36,23.36,23.3268,23.3268,162,0
+NRSH.US,D,20241125,000000,23.69,23.69,23.6554,23.6554,325,0
+NRSH.US,D,20241129,000000,23.65,23.65,23.5907,23.5907,176,0
+NRSH.US,D,20241206,000000,22.6,22.6,22.5831,22.5831,909,0
+NRSH.US,D,20241209,000000,22.66,22.6662,22.66,22.6662,522,0
+NRSH.US,D,20241219,000000,21.19,21.19,21.0816,21.0816,161,0
+NRSH.US,D,20241227,000000,20.62,20.6311,20.62,20.6311,212,0
+NRSH.US,D,20250106,000000,20.81,20.81,20.5,20.7062,3518,0
+NRSH.US,D,20250110,000000,20.03,20.03,20.0198,20.0198,285,0
+NRSH.US,D,20250113,000000,20,20.2125,20,20.2125,133,0
+NRSH.US,D,20250114,000000,20.4,20.5252,20.4,20.5252,124,0
+NRSH.US,D,20250116,000000,20.78,20.9466,20.78,20.9466,127,0
+NRSH.US,D,20250117,000000,20.94,20.94,20.8056,20.8056,240,0
+NRSH.US,D,20250121,000000,21.32,21.3549,21.32,21.3549,231,0
+NRSH.US,D,20250124,000000,21.5,21.55,21.481,21.481,265,0
+NRSH.US,D,20250127,000000,21.59,21.6231,21.59,21.6231,288,0
+NRSH.US,D,20250129,000000,21.59,21.59,21.4377,21.4377,517,0
+NRSH.US,D,20250130,000000,21.7365,21.7365,21.53,21.6389,5279,0
+NRSH.US,D,20250131,000000,21.65,21.65,21.4039,21.4039,133,0
+NRSH.US,D,20250203,000000,21.27,21.27,21.1694,21.1694,578,0
+NRSH.US,D,20250207,000000,21.27,21.31,21.27,21.31,141,0
+NRSH.US,D,20250225,000000,21.12,21.125,21.12,21.125,214,0
+NRSH.US,D,20250228,000000,21.02,21.1608,21.02,21.1608,158,0
+NRSH.US,D,20250303,000000,21.28,21.3,21.0295,21.0295,44001,0
+NRSH.US,D,20250304,000000,20.7,20.92,20.695,20.71,47529,0
+NRSH.US,D,20250305,000000,20.94,20.9981,20.94,20.9981,196,0
+NRSH.US,D,20250306,000000,20.88,20.9169,20.88,20.9169,221,0
+NRSH.US,D,20250307,000000,20.83,20.96,20.83,20.96,100,0
+NRSH.US,D,20250310,000000,20.56,20.5906,20.56,20.5906,223,0
+NRSH.US,D,20250311,000000,20.3,20.4511,20.3,20.4511,226,0
+NRSH.US,D,20250312,000000,20.43,20.4597,20.43,20.4597,128,0
+NRSH.US,D,20250317,000000,20.84,20.875,20.84,20.875,100,0
+NRSH.US,D,20250318,000000,20.7078,20.7078,20.7,20.7,111,0
+NRSH.US,D,20250319,000000,20.8996,20.8996,20.67,20.76,612,0
+NRSH.US,D,20250321,000000,20.42,20.4389,20.385,20.385,25701,0
+NRSH.US,D,20250324,000000,20.74,20.74,19.89,20.68,424,0
+NRSH.US,D,20250326,000000,20.67,20.67,20.565,20.565,461,0
+NRSH.US,D,20250331,000000,20.01,20.0518,20.01,20.0518,205,0
+NRSH.US,D,20250401,000000,20.07,20.1631,20.07,20.1631,846,0
+NRSH.US,D,20250402,000000,20.25,20.3388,20.25,20.3388,305,0
+NRSH.US,D,20250403,000000,19.97,19.97,19.6351,19.6351,144,0
+NRSH.US,D,20250404,000000,19.04,19.06,18.9885,18.9885,990,0
+NRSH.US,D,20250407,000000,18.4132,18.5274,18.4132,18.5274,1117,0
+NRSH.US,D,20250410,000000,18.76,18.7723,18.76,18.7723,126,0
+NRSH.US,D,20250414,000000,19.44,19.44,19.3457,19.3457,177,0
+NRSH.US,D,20250415,000000,19.4,19.4,19.14,19.2248,12381,0
+NRSH.US,D,20250421,000000,18.9356,19.0555,18.9356,19.0555,1023,0
+NRSH.US,D,20250424,000000,19.78,19.9039,19.78,19.9039,213,0
+NRSH.US,D,20250425,000000,19.735,19.735,19.6647,19.6647,224,0
+NRSH.US,D,20250428,000000,19.74,20.68,19.74,19.8106,1220,0
+NRSH.US,D,20250429,000000,19.79,19.9699,19.79,19.8751,508,0
+NRSH.US,D,20250430,000000,19.79,20.0382,19.79,20.0382,3593,0
+NRSH.US,D,20250505,000000,20.4684,20.4684,20.3634,20.3634,484,0
+NRSH.US,D,20250512,000000,22.49,22.49,21.1669,21.1669,355,0
+NRSH.US,D,20250513,000000,21.12,21.2844,21.1,21.2844,2955,0
+NRSH.US,D,20250514,000000,21.3299,21.3299,21.298,21.298,280,0
+NRSH.US,D,20250519,000000,21.55,21.5898,21.55,21.5898,282,0
+NRSH.US,D,20250609,000000,22.1599,22.1599,21.6784,21.6784,256,0
+NRSH.US,D,20250616,000000,20.69,21.8096,20.69,21.755,13436,0
+NRSH.US,D,20250624,000000,21.8,21.94,21.77,21.8515,775,0
+NRSH.US,D,20250626,000000,21.61,21.6168,21.61,21.6168,206,0
+NRSH.US,D,20250627,000000,21.884,21.884,21.7213,21.7213,253,0
+NRSH.US,D,20250708,000000,22.12,22.12,22.1146,22.1146,513,0
+NRSH.US,D,20250721,000000,21.92,21.92,21.7476,21.7476,207,0
+NRSH.US,D,20250722,000000,21.97,21.97,21.9415,21.9415,115,0
+NRSH.US,D,20250723,000000,22.145,22.2435,22.145,22.2435,105,0
+NRSH.US,D,20250724,000000,22.115,22.115,22.0586,22.0586,346,0
+NRSH.US,D,20250728,000000,21.9939,21.9939,21.8601,21.8601,187,0
+NRSH.US,D,20250729,000000,21.88,21.9275,20.94,21.9275,344,0
+NRSH.US,D,20250801,000000,20.99,20.99,20.78,20.9788,6005,0
+NRSH.US,D,20250804,000000,21.21,21.2369,21.21,21.2369,104,0
+NRSH.US,D,20250807,000000,21.61,21.61,21.3662,21.3662,157,0
+NRSH.US,D,20250808,000000,21.31,21.3101,21.2482,21.2482,426,0
+NRSH.US,D,20250812,000000,21.295,21.3955,21.295,21.3955,155,0
+NRSH.US,D,20250813,000000,21.65,21.7606,21.65,21.7606,209,0
+NRSH.US,D,20250818,000000,21.56,21.6857,21.56,21.6857,136,0
+NRSH.US,D,20250822,000000,21.87,21.87,21.36,21.5463,1332,0
+NRSH.US,D,20250826,000000,21.81,21.8352,21.81,21.8352,319408,0
+NRSH.US,D,20250828,000000,22.17,22.17,22.0903,22.0903,118,0
+NRSH.US,D,20250829,000000,21.65,22.26,21.6299,21.6299,1512,0
+NRSH.US,D,20250903,000000,21.33,21.33,21.3222,21.3222,163,0
+NRSH.US,D,20250904,000000,21.64,21.6665,21.64,21.6665,132,0
+NRSH.US,D,20250905,000000,21.91,21.91,21.44,21.6028,361,0
+NRSH.US,D,20250908,000000,21.74,21.74,21.6397,21.6397,130,0
+NRSH.US,D,20250910,000000,22.2,22.45,22.2,22.3626,32176,0
+NRSH.US,D,20250911,000000,22.49,22.76,22.49,22.6428,368,0
+NRSH.US,D,20250912,000000,22.53,22.53,22.514,22.514,1741,0
+NRSH.US,D,20250915,000000,22.9,22.9,22.7835,22.7835,148,0
+NRSH.US,D,20250918,000000,22.82,23.2989,22.82,23.2989,120,0
+NRSH.US,D,20250922,000000,23.32,23.57,23.32,23.5582,361,0
+NRSH.US,D,20250925,000000,22.65,22.7604,22.65,22.7604,501,0
+NRSH.US,D,20251006,000000,23.445,23.445,23.4361,23.4361,105,0
+NRSH.US,D,20251008,000000,23.52,23.64,23.52,23.6208,733,0
+NRSH.US,D,20251015,000000,23.61,23.61,23.61,23.61,343,0
+NRSH.US,D,20251020,000000,23.765,23.8149,23.7196,23.8149,820,0
+NRSH.US,D,20251023,000000,23.845,24.012,23.845,24.012,104,0
+NRSH.US,D,20251029,000000,24.6,24.6,24.38,24.38,431,0
+NRSH.US,D,20251031,000000,24.79,24.8864,24.79,24.8864,582,0
+NRSH.US,D,20251107,000000,23.9,23.9,23.8,23.8,330,0
+NRSH.US,D,20251110,000000,24.35,24.35,24.2646,24.2646,212,0
+NRSH.US,D,20251111,000000,23.88,23.88,23.88,23.88,110,0
+NRSH.US,D,20251112,000000,23.96,23.96,23.93,23.93,356,0
+NRSH.US,D,20251128,000000,23.77,23.77,23.6456,23.6456,110,0
+NRSH.US,D,20251201,000000,23.44,23.44,23.4138,23.4138,1089,0
+NRSH.US,D,20251202,000000,23.46,23.46,23.46,23.46,734,0
+NRSH.US,D,20251203,000000,23.47,23.47,23.47,23.47,184,0
+NRSH.US,D,20251204,000000,23.62,23.62,23.62,23.62,368,0
+NRSH.US,D,20251205,000000,23.65,23.65,23.65,23.65,396,0
+NRSH.US,D,20251208,000000,23.85,23.85,23.7967,23.7967,148,0
+NRSH.US,D,20251209,000000,24.06,24.06,23.9369,23.9369,125,0
+NRSH.US,D,20251210,000000,24.42,24.42,24.3056,24.3056,125,0
+NRSH.US,D,20251211,000000,24.11,24.414,24.11,24.414,233,0
+NRSH.US,D,20251212,000000,23.84,23.84,23.7155,23.7155,128,0
+NRSH.US,D,20251217,000000,23.35,23.35,22.7453,22.7453,229,0
+NRSH.US,D,20251218,000000,23.13,23.18,23.0065,23.0065,732,0
+NRSH.US,D,20251219,000000,23.34,23.471,23.34,23.471,212,0
+NRSH.US,D,20251222,000000,23.8,23.8,23.7407,23.7407,263,0
+NRSH.US,D,20251223,000000,23.75,23.75,23.75,23.75,182,0
+NRSH.US,D,20251230,000000,23.44,23.44,23.2956,23.2956,708,0
+NRSH.US,D,20260105,000000,24.025,24.025,24.0238,24.0238,262,0
+NRSH.US,D,20260106,000000,24.26,24.397,24.26,24.397,243,0
+NRSH.US,D,20260109,000000,24.38,24.39,24.34,24.3767,1260,0
+NRSH.US,D,20260112,000000,24.62,24.7082,24.62,24.7082,248,0
+NRSH.US,D,20260114,000000,24.55,24.704,24.54,24.704,332,0
+NRSH.US,D,20260115,000000,25.5,25.5,25.2802,25.2802,236,0
+NRSH.US,D,20260116,000000,25.4993,25.72,25.4993,25.6589,2463,0
+NRSH.US,D,20260121,000000,25.46,25.6089,25.46,25.6089,379,0
+NRSH.US,D,20260126,000000,25.3502,25.5075,25.3502,25.5075,303,0
+NRSH.US,D,20260127,000000,25.82,25.8313,25.82,25.8313,107,0
+NRSH.US,D,20260128,000000,25.925,25.925,25.85,25.869,685,0
+NRSH.US,D,20260129,000000,25.57,27.095,25.38,25.5259,1499,0
+NRSH.US,D,20260130,000000,24.92,24.9332,24.92,24.9332,210,0
+NRSH.US,D,20260203,000000,25.47,25.5712,25.47,25.5712,129,0
+NRSH.US,D,20260209,000000,25.73,25.73,25.6692,25.6692,143,0
+NRSH.US,D,20260210,000000,25.64,25.64,25.6399,25.64,441,0
+NRSH.US,D,20260211,000000,25.39,25.5849,25.39,25.5849,1123,0
+NRSH.US,D,20260212,000000,25.07,25.07,24.8665,24.8665,250,0
diff --git a/daily/us/nyse etfs/1/ntsx.us.txt b/daily/us/nyse etfs/1/ntsx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f04abef5878c2c328f89fd1fc8d1956af670885
--- /dev/null
+++ b/daily/us/nyse etfs/1/ntsx.us.txt	
@@ -0,0 +1,1884 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NTSX.US,D,20180806,000000,23.2993,23.2993,23.2589,23.2725,2307,0
+NTSX.US,D,20180807,000000,23.4189,23.4189,23.399,23.399,691.164,0
+NTSX.US,D,20180808,000000,23.354,23.3913,23.354,23.3913,4344.01,0
+NTSX.US,D,20180809,000000,23.4374,23.4374,23.3816,23.4189,2389.36,0
+NTSX.US,D,20180810,000000,23.2809,23.3088,23.2715,23.2715,3376.59,0
+NTSX.US,D,20180813,000000,23.3816,23.3816,23.2157,23.2157,430.544,0
+NTSX.US,D,20180814,000000,23.3262,23.3262,23.3097,23.3097,1354.18,0
+NTSX.US,D,20180815,000000,23.2435,23.2435,23.1054,23.1622,5988,0
+NTSX.US,D,20180816,000000,23.376,23.376,23.3636,23.3636,913.212,0
+NTSX.US,D,20180817,000000,23.3309,23.4565,23.3262,23.4374,1178,0
+NTSX.US,D,20180820,000000,23.4826,23.5293,23.4826,23.5209,6008.85,0
+NTSX.US,D,20180821,000000,23.5591,23.6023,23.5591,23.5687,1959.86,0
+NTSX.US,D,20180822,000000,23.5209,23.5687,23.5209,23.5497,9842.05,0
+NTSX.US,D,20180823,000000,23.5571,23.5862,23.5015,23.5104,5341.66,0
+NTSX.US,D,20180824,000000,23.6208,23.6582,23.6208,23.6582,557.727,0
+NTSX.US,D,20180827,000000,23.7972,23.7972,23.7442,23.7972,2010.94,0
+NTSX.US,D,20180828,000000,23.9064,23.9064,23.755,23.7684,1206.14,0
+NTSX.US,D,20180829,000000,23.8452,23.8979,23.8085,23.889,7372.42,0
+NTSX.US,D,20180830,000000,23.9064,23.9064,23.8355,23.8355,3755.01,0
+NTSX.US,D,20180831,000000,23.8164,23.8164,23.7684,23.7684,644.252,0
+NTSX.US,D,20180904,000000,23.7337,23.7405,23.7318,23.7405,1702.37,0
+NTSX.US,D,20180906,000000,23.7588,23.7588,23.5687,23.5687,6759.44,0
+NTSX.US,D,20180907,000000,23.5784,23.5784,23.5784,23.5784,629.658,0
+NTSX.US,D,20180910,000000,23.5871,23.5871,23.561,23.5687,1970.28,0
+NTSX.US,D,20180911,000000,23.5526,23.6544,23.5526,23.6387,17610.6,0
+NTSX.US,D,20180912,000000,23.5871,23.5871,23.5871,23.5871,763.095,0
+NTSX.US,D,20180914,000000,23.7405,23.75,23.7203,23.75,1666.92,0
+NTSX.US,D,20180917,000000,23.6684,23.6684,23.6582,23.6637,986.186,0
+NTSX.US,D,20180918,000000,23.7039,23.7289,23.6704,23.7289,2422.72,0
+NTSX.US,D,20180919,000000,23.6935,23.7138,23.6935,23.7138,3222.3,0
+NTSX.US,D,20180920,000000,23.8592,23.8979,23.8592,23.8979,1198.85,0
+NTSX.US,D,20180921,000000,23.9064,23.9151,23.8691,23.8691,13975.4,0
+NTSX.US,D,20180924,000000,23.8452,23.8452,23.75,23.7877,1419.85,0
+NTSX.US,D,20180926,000000,23.6772,23.8506,23.6772,23.7877,4141.77,0
+NTSX.US,D,20180927,000000,23.7877,23.8452,23.7588,23.7588,2071.4,0
+NTSX.US,D,20180928,000000,23.7684,23.7877,23.7318,23.7405,7236.89,0
+NTSX.US,D,20181001,000000,23.8506,23.8506,23.8506,23.8506,127.182,0
+NTSX.US,D,20181002,000000,23.8452,23.8452,23.8452,23.8452,176.179,0
+NTSX.US,D,20181003,000000,23.8258,23.8258,23.8258,23.8258,772.477,0
+NTSX.US,D,20181004,000000,23.5765,23.5775,23.4267,23.5487,3880.11,0
+NTSX.US,D,20181005,000000,23.399,23.399,23.399,23.399,107.375,0
+NTSX.US,D,20181008,000000,23.3262,23.401,23.2425,23.401,956.997,0
+NTSX.US,D,20181009,000000,23.3433,23.4585,23.3433,23.3789,1843.1,0
+NTSX.US,D,20181010,000000,23.1832,23.1832,22.6997,22.6997,3255.66,0
+NTSX.US,D,20181011,000000,22.6611,22.7478,22.5252,22.5252,6669.78,0
+NTSX.US,D,20181012,000000,22.6661,22.6661,22.3948,22.4072,1977.58,0
+NTSX.US,D,20181015,000000,22.5336,22.6135,22.5252,22.5336,5797.23,0
+NTSX.US,D,20181016,000000,22.8551,22.8551,22.8551,22.8551,547.302,0
+NTSX.US,D,20181017,000000,22.9022,22.9022,22.8733,22.8733,738.076,0
+NTSX.US,D,20181018,000000,22.8455,22.8455,22.8455,22.8455,1045.6,0
+NTSX.US,D,20181019,000000,22.762,22.762,22.762,22.762,367.995,0
+NTSX.US,D,20181022,000000,22.5596,22.5596,22.4963,22.4963,2219.44,0
+NTSX.US,D,20181023,000000,22.1405,22.4762,22.1308,22.4762,1307.27,0
+NTSX.US,D,20181024,000000,22.1739,22.1739,22.0484,22.0484,2244.46,0
+NTSX.US,D,20181025,000000,22.1367,22.2653,22.1001,22.2653,3016.93,0
+NTSX.US,D,20181026,000000,21.8947,21.9036,21.8947,21.9036,216.835,0
+NTSX.US,D,20181030,000000,21.8681,21.9793,21.7933,21.9698,6696.89,0
+NTSX.US,D,20181031,000000,22.2653,22.3285,22.2653,22.3285,1685.69,0
+NTSX.US,D,20181101,000000,22.4043,22.4043,22.4043,22.4043,1681.52,0
+NTSX.US,D,20181102,000000,22.4043,22.4043,22.1367,22.1367,1031.01,0
+NTSX.US,D,20181105,000000,22.2834,22.3199,22.2834,22.3199,2971.06,0
+NTSX.US,D,20181106,000000,22.3908,22.3908,22.3908,22.3908,215.793,0
+NTSX.US,D,20181107,000000,22.6902,22.6902,22.6902,22.6902,447.224,0
+NTSX.US,D,20181108,000000,22.7707,22.8177,22.7707,22.8177,1408.39,0
+NTSX.US,D,20181109,000000,22.6902,22.6902,22.6611,22.6611,216.835,0
+NTSX.US,D,20181113,000000,22.3802,22.3802,22.2931,22.3802,2106.85,0
+NTSX.US,D,20181114,000000,22.2008,22.2969,22.2008,22.2969,542.089,0
+NTSX.US,D,20181115,000000,22.367,22.367,22.367,22.367,900.703,0
+NTSX.US,D,20181119,000000,22.3476,22.367,22.2555,22.2555,850.664,0
+NTSX.US,D,20181120,000000,21.9793,21.9793,21.7759,21.7759,1879.59,0
+NTSX.US,D,20181121,000000,21.9793,21.9793,21.9506,21.9506,2312.22,0
+NTSX.US,D,20181126,000000,22.0064,22.0064,21.9975,21.9975,455.563,0
+NTSX.US,D,20181127,000000,22.0262,22.0262,22.0073,22.0073,238.728,0
+NTSX.US,D,20181128,000000,22.1568,22.4225,22.1501,22.4225,649.465,0
+NTSX.US,D,20181129,000000,22.4225,22.4225,22.4225,22.4225,446.181,0
+NTSX.US,D,20181130,000000,22.6611,22.6611,22.6611,22.6611,133.437,0
+NTSX.US,D,20181204,000000,22.8359,22.8359,22.4772,22.4772,1238.46,0
+NTSX.US,D,20181206,000000,22.13,22.13,22.13,22.13,497.263,0
+NTSX.US,D,20181207,000000,22.3112,22.3112,21.9907,21.9907,795.412,0
+NTSX.US,D,20181210,000000,21.8947,21.9907,21.8403,21.9907,3476.67,0
+NTSX.US,D,20181211,000000,22.1818,22.1818,21.941,21.941,1861.87,0
+NTSX.US,D,20181212,000000,22.2278,22.2278,22.0339,22.0339,162.626,0
+NTSX.US,D,20181213,000000,22.0187,22.0187,22.0187,22.0187,85.4833,0
+NTSX.US,D,20181214,000000,21.8947,21.9132,21.6705,21.6705,1385.45,0
+NTSX.US,D,20181217,000000,21.2781,21.2781,21.2781,21.2781,1.04248,0
+NTSX.US,D,20181218,000000,21.4068,21.4068,21.353,21.353,105.29,0
+NTSX.US,D,20181219,000000,21.4795,21.4795,21.1122,21.1122,775.605,0
+NTSX.US,D,20181220,000000,20.8445,20.8445,20.6145,20.7152,2000.51,0
+NTSX.US,D,20181221,000000,20.5789,20.5789,20.4061,20.4061,304.404,0
+NTSX.US,D,20181224,000000,20.3371,20.3371,19.9697,19.9697,3996.86,0
+NTSX.US,D,20181226,000000,20.0608,20.7371,20.0608,20.7371,444.096,0
+NTSX.US,D,20181227,000000,20.8772,20.8772,20.8772,20.8772,42.7416,0
+NTSX.US,D,20181228,000000,20.95,20.95,20.95,20.95,134.479,0
+NTSX.US,D,20181231,000000,21.1026,21.1525,21.0902,21.0911,3078.44,0
+NTSX.US,D,20190102,000000,21.2534,21.2534,21.208,21.208,1633.56,0
+NTSX.US,D,20190103,000000,20.9203,20.9203,20.8597,20.8597,183.476,0
+NTSX.US,D,20190104,000000,21.2723,21.3913,21.2723,21.3903,1621.05,0
+NTSX.US,D,20190107,000000,21.5171,21.5171,21.5171,21.5171,125.097,0
+NTSX.US,D,20190108,000000,21.5773,21.6523,21.5773,21.6523,104.248,0
+NTSX.US,D,20190109,000000,21.707,21.7252,21.707,21.7252,118.842,0
+NTSX.US,D,20190110,000000,21.8124,21.8124,21.8124,21.8124,22.9345,0
+NTSX.US,D,20190111,000000,21.8355,21.8355,21.8355,21.8355,9.38232,0
+NTSX.US,D,20190114,000000,21.7567,21.7567,21.7288,21.7288,2924.15,0
+NTSX.US,D,20190115,000000,21.9102,21.9246,21.9092,21.9246,603.596,0
+NTSX.US,D,20190116,000000,21.9945,21.9945,21.9945,21.9945,812.092,0
+NTSX.US,D,20190117,000000,22.0943,22.0943,22.0943,22.0943,2.08496,0
+NTSX.US,D,20190118,000000,22.2854,22.3083,22.2709,22.3083,1835.8,0
+NTSX.US,D,20190122,000000,22.1433,22.1808,22.0282,22.0282,581.704,0
+NTSX.US,D,20190123,000000,22.0398,22.1232,22.0398,22.1118,840.239,0
+NTSX.US,D,20190124,000000,22.1664,22.1837,22.1242,22.1837,287.724,0
+NTSX.US,D,20190125,000000,22.3228,22.3228,22.3228,22.3228,74.0161,0
+NTSX.US,D,20190128,000000,22.105,22.153,22.105,22.153,326.296,0
+NTSX.US,D,20190129,000000,22.1587,22.1587,22.1587,22.1587,4.16992,0
+NTSX.US,D,20190130,000000,22.2345,22.5316,22.2345,22.4992,1665.88,0
+NTSX.US,D,20190131,000000,22.7554,22.7554,22.7554,22.7554,1.04248,0
+NTSX.US,D,20190201,000000,22.7458,22.7458,22.6508,22.6997,2562.41,0
+NTSX.US,D,20190204,000000,22.7698,22.8091,22.761,22.8091,1960.9,0
+NTSX.US,D,20190205,000000,22.9309,22.9347,22.9212,22.9347,394.057,0
+NTSX.US,D,20190206,000000,22.9081,22.9081,22.9081,22.9081,3.12744,0
+NTSX.US,D,20190207,000000,22.7975,22.7975,22.6699,22.7302,1295.8,0
+NTSX.US,D,20190208,000000,22.7527,22.7527,22.7418,22.7418,326.296,0
+NTSX.US,D,20190211,000000,22.7861,22.7861,22.7861,22.7861,41.6992,0
+NTSX.US,D,20190212,000000,22.9682,23.0297,22.9682,23.0297,282.512,0
+NTSX.US,D,20190213,000000,23.0691,23.0691,23.0691,23.0691,40.6567,0
+NTSX.US,D,20190214,000000,23.0393,23.0662,23.0393,23.0662,128.225,0
+NTSX.US,D,20190215,000000,23.2667,23.2667,23.2667,23.2667,80.2709,0
+NTSX.US,D,20190219,000000,23.3377,23.3377,23.3377,23.3377,8.33984,0
+NTSX.US,D,20190220,000000,23.3357,23.3732,23.3357,23.3481,1105.02,0
+NTSX.US,D,20190221,000000,23.2371,23.2445,23.2371,23.2445,222.048,0
+NTSX.US,D,20190222,000000,23.3826,23.4134,23.3826,23.4134,640.082,0
+NTSX.US,D,20190225,000000,23.5313,23.5313,23.4384,23.4384,1201.97,0
+NTSX.US,D,20190226,000000,23.4738,23.4826,23.4632,23.4642,1850.4,0
+NTSX.US,D,20190227,000000,23.3646,23.397,23.3646,23.397,432.629,0
+NTSX.US,D,20190228,000000,23.3357,23.3826,23.3136,23.3136,3304.66,0
+NTSX.US,D,20190301,000000,23.4384,23.4384,23.4154,23.4154,1196.76,0
+NTSX.US,D,20190304,000000,23.489,23.489,23.3184,23.3491,3944.74,0
+NTSX.US,D,20190305,000000,23.3722,23.3722,23.3722,23.3722,1.04248,0
+NTSX.US,D,20190306,000000,23.2599,23.3826,23.2599,23.2599,2367.47,0
+NTSX.US,D,20190307,000000,23.1428,23.1428,23.1044,23.1122,432.629,0
+NTSX.US,D,20190308,000000,23.0891,23.0891,23.0891,23.0891,14.5947,0
+NTSX.US,D,20190311,000000,23.3875,23.3875,23.3875,23.3875,2.08496,0
+NTSX.US,D,20190312,000000,23.492,23.492,23.4836,23.4836,304.404,0
+NTSX.US,D,20190313,000000,23.632,23.632,23.632,23.632,20.8496,0
+NTSX.US,D,20190314,000000,23.6023,23.6023,23.6023,23.6023,83.3984,0
+NTSX.US,D,20190315,000000,23.7617,23.7617,23.7194,23.7194,125.097,0
+NTSX.US,D,20190318,000000,23.7887,23.8046,23.7757,23.8046,900.703,0
+NTSX.US,D,20190319,000000,23.9103,23.9103,23.7692,23.7692,104.248,0
+NTSX.US,D,20190320,000000,23.7395,23.9103,23.7395,23.8066,1899.39,0
+NTSX.US,D,20190321,000000,24.0053,24.035,24.0053,24.035,226.218,0
+NTSX.US,D,20190322,000000,24.0024,24.0024,23.6971,23.7222,10247.5,0
+NTSX.US,D,20190325,000000,23.632,23.7434,23.632,23.7156,542.089,0
+NTSX.US,D,20190326,000000,23.8815,23.921,23.8433,23.8433,680.739,0
+NTSX.US,D,20190327,000000,23.8555,23.8555,23.7857,23.7857,238.728,0
+NTSX.US,D,20190328,000000,23.8094,23.8843,23.7906,23.8786,1806.61,0
+NTSX.US,D,20190329,000000,23.9293,23.988,23.9293,23.988,254.365,0
+NTSX.US,D,20190401,000000,24.1156,24.1741,24.1068,24.1741,2639.56,0
+NTSX.US,D,20190402,000000,24.18,24.2171,24.18,24.1893,3530.88,0
+NTSX.US,D,20190403,000000,24.1883,24.1912,24.1605,24.1912,1327.07,0
+NTSX.US,D,20190404,000000,24.2077,24.2317,24.1605,24.2317,1431.32,0
+NTSX.US,D,20190405,000000,24.3265,24.3571,24.3265,24.3332,1001.82,0
+NTSX.US,D,20190408,000000,24.2855,24.3303,24.2855,24.3303,1995.3,0
+NTSX.US,D,20190409,000000,24.2547,24.2547,24.2403,24.2403,1032.05,0
+NTSX.US,D,20190410,000000,24.3342,24.3342,24.3342,24.3342,114.672,0
+NTSX.US,D,20190411,000000,24.3678,24.387,24.3342,24.3342,357.57,0
+NTSX.US,D,20190412,000000,24.4055,24.4148,24.4055,24.4148,163.669,0
+NTSX.US,D,20190415,000000,24.3946,24.4235,24.3946,24.4235,442.011,0
+NTSX.US,D,20190416,000000,24.4524,24.4524,24.3916,24.3916,1163.4,0
+NTSX.US,D,20190417,000000,24.4608,24.4608,24.3581,24.3581,7523.58,0
+NTSX.US,D,20190418,000000,24.4332,24.4332,24.4081,24.4081,106.333,0
+NTSX.US,D,20190422,000000,24.4216,24.4216,24.4216,24.4216,9.38232,0
+NTSX.US,D,20190423,000000,24.5416,24.6402,24.5416,24.6402,193.901,0
+NTSX.US,D,20190424,000000,24.6749,24.6749,24.6518,24.6518,861.088,0
+NTSX.US,D,20190425,000000,24.646,24.646,24.646,24.646,593.171,0
+NTSX.US,D,20190426,000000,24.646,24.7354,24.646,24.7354,1509.51,0
+NTSX.US,D,20190429,000000,24.7573,24.7792,24.7573,24.765,922.595,0
+NTSX.US,D,20190430,000000,24.8099,24.8099,24.8099,24.8099,55.2514,0
+NTSX.US,D,20190501,000000,24.8907,24.8907,24.6614,24.6614,599.426,0
+NTSX.US,D,20190502,000000,24.5051,24.5511,24.5051,24.5511,264.79,0
+NTSX.US,D,20190503,000000,24.699,24.7995,24.699,24.7995,908,0
+NTSX.US,D,20190506,000000,24.6412,24.765,24.6412,24.7315,2605.15,0
+NTSX.US,D,20190507,000000,24.5607,24.5607,24.2816,24.3906,1422.98,0
+NTSX.US,D,20190508,000000,24.4426,24.4618,24.3506,24.3506,3039.87,0
+NTSX.US,D,20190509,000000,24.1605,24.3111,24.1205,24.3008,2191.29,0
+NTSX.US,D,20190510,000000,24.0676,24.3534,24.0676,24.3534,433.671,0
+NTSX.US,D,20190513,000000,23.9582,23.9862,23.8555,23.9113,4859,0
+NTSX.US,D,20190514,000000,24.1531,24.1605,24.0963,24.0963,2651.02,0
+NTSX.US,D,20190515,000000,24.2537,24.2729,24.2537,24.2652,661.975,0
+NTSX.US,D,20190516,000000,24.5051,24.5051,24.4216,24.4216,104.248,0
+NTSX.US,D,20190517,000000,24.4704,24.4704,24.3313,24.3313,862.131,0
+NTSX.US,D,20190520,000000,24.1605,24.2077,24.1521,24.1521,464.946,0
+NTSX.US,D,20190521,000000,24.2738,24.3056,24.2738,24.3056,1308.31,0
+NTSX.US,D,20190522,000000,24.2921,24.2998,24.2777,24.2998,875.683,0
+NTSX.US,D,20190523,000000,24.0149,24.0791,24.0149,24.0791,104.248,0
+NTSX.US,D,20190524,000000,24.1605,24.1605,24.0888,24.1395,6840.75,0
+NTSX.US,D,20190528,000000,24.2171,24.2171,24.0205,24.0205,1364.6,0
+NTSX.US,D,20190529,000000,23.7916,23.8545,23.7887,23.8545,1388.58,0
+NTSX.US,D,20190530,000000,23.921,23.9677,23.9026,23.9293,2571.79,0
+NTSX.US,D,20190531,000000,23.7906,23.7906,23.753,23.753,776.647,0
+NTSX.US,D,20190603,000000,23.7906,23.823,23.7165,23.7165,1382.32,0
+NTSX.US,D,20190604,000000,24.0053,24.1225,23.9898,24.1225,470.158,0
+NTSX.US,D,20190605,000000,24.2537,24.3074,24.2537,24.3074,3343.23,0
+NTSX.US,D,20190606,000000,24.3439,24.4368,24.3439,24.4368,2178.78,0
+NTSX.US,D,20190607,000000,24.6183,24.7305,24.6183,24.721,659.89,0
+NTSX.US,D,20190610,000000,24.8792,24.8792,24.7841,24.7861,6862.64,0
+NTSX.US,D,20190611,000000,24.7573,24.765,24.7354,24.7642,1656.5,0
+NTSX.US,D,20190612,000000,24.7388,24.7457,24.7305,24.7457,1046.65,0
+NTSX.US,D,20190613,000000,24.8792,24.8792,24.8099,24.8214,718.269,0
+NTSX.US,D,20190614,000000,24.8361,24.8974,24.8361,24.8512,561.896,0
+NTSX.US,D,20190617,000000,24.8974,24.8974,24.8522,24.8522,4585.87,0
+NTSX.US,D,20190618,000000,24.9425,25.0642,24.9425,25.0642,841.281,0
+NTSX.US,D,20190619,000000,25.0816,25.2118,25.0816,25.2118,265.832,0
+NTSX.US,D,20190620,000000,25.4564,25.4564,25.4564,25.4564,29.1894,0
+NTSX.US,D,20190621,000000,25.4075,25.4075,25.3637,25.3637,1650.24,0
+NTSX.US,D,20190624,000000,25.3865,25.3954,25.3519,25.3519,557.727,0
+NTSX.US,D,20190625,000000,25.3973,25.3973,25.1717,25.1766,11870.7,0
+NTSX.US,D,20190626,000000,25.2396,25.2396,25.0902,25.0902,14701,0
+NTSX.US,D,20190627,000000,25.2206,25.2303,25.1554,25.2178,6573.88,0
+NTSX.US,D,20190628,000000,25.3318,25.3318,25.3318,25.3318,415.949,0
+NTSX.US,D,20190701,000000,25.5956,25.5956,25.3588,25.4692,1738.85,0
+NTSX.US,D,20190702,000000,25.52,25.6235,25.5094,25.6053,63382.8,0
+NTSX.US,D,20190703,000000,25.6705,25.7981,25.6705,25.78,2170.44,0
+NTSX.US,D,20190705,000000,25.5861,25.6629,25.5113,25.6629,3125.35,0
+NTSX.US,D,20190708,000000,25.5956,25.6053,25.5677,25.5677,2799.05,0
+NTSX.US,D,20190709,000000,25.5113,25.5995,25.491,25.5995,7977.06,0
+NTSX.US,D,20190710,000000,25.7722,25.7722,25.7165,25.7165,533.749,0
+NTSX.US,D,20190711,000000,25.8536,25.8536,25.7031,25.7031,13265.5,0
+NTSX.US,D,20190712,000000,25.8163,25.821,25.8163,25.821,1545.99,0
+NTSX.US,D,20190715,000000,25.9489,25.9489,25.7981,25.8566,10308,0
+NTSX.US,D,20190716,000000,25.8098,25.8098,25.7358,25.756,1559.55,0
+NTSX.US,D,20190717,000000,25.6985,25.7579,25.6513,25.6695,3268.17,0
+NTSX.US,D,20190718,000000,25.592,25.756,25.59,25.7511,7389.1,0
+NTSX.US,D,20190719,000000,25.777,25.7981,25.6149,25.6149,7775.86,0
+NTSX.US,D,20190722,000000,25.6418,25.7077,25.6235,25.6847,17463.6,0
+NTSX.US,D,20190723,000000,25.8536,25.8536,25.7031,25.7942,19196.2,0
+NTSX.US,D,20190724,000000,25.7077,25.9312,25.7077,25.9312,17382.3,0
+NTSX.US,D,20190725,000000,25.9955,25.9955,25.7589,25.7932,13851.4,0
+NTSX.US,D,20190726,000000,25.8069,26.0052,25.8069,25.9833,5454.25,0
+NTSX.US,D,20190729,000000,25.9391,25.9862,25.9391,25.9668,15815.4,0
+NTSX.US,D,20190730,000000,25.7625,25.9065,25.7625,25.8738,8848.57,0
+NTSX.US,D,20190731,000000,25.8691,25.9312,25.5574,25.6657,1852.48,0
+NTSX.US,D,20190801,000000,25.7358,25.9862,25.591,25.591,25107,0
+NTSX.US,D,20190802,000000,25.4731,25.4826,25.3608,25.4491,1522.02,0
+NTSX.US,D,20190805,000000,25.1182,25.165,24.7822,24.9088,4738.07,0
+NTSX.US,D,20190806,000000,25.0865,25.2071,24.9586,25.2071,21332.2,0
+NTSX.US,D,20190807,000000,25.2464,25.2464,25.2464,25.2464,146.989,0
+NTSX.US,D,20190808,000000,25.4632,25.6321,25.4632,25.6304,12382.5,0
+NTSX.US,D,20190809,000000,25.5286,25.5803,25.5103,25.5103,496512,0
+NTSX.US,D,20190812,000000,25.4452,25.4452,25.2801,25.3061,22487.3,0
+NTSX.US,D,20190813,000000,25.3418,25.6418,25.3418,25.5832,148159,0
+NTSX.US,D,20190814,000000,25.3157,25.3157,25.0164,25.0689,397807,0
+NTSX.US,D,20190815,000000,25.0727,25.1977,25.0068,25.1554,59464.1,0
+NTSX.US,D,20190816,000000,25.2591,25.4564,25.2591,25.4564,17268.6,0
+NTSX.US,D,20190819,000000,25.8441,25.8441,25.6129,25.6705,38015,0
+NTSX.US,D,20190820,000000,25.6149,25.6985,25.5477,25.5477,4833.98,0
+NTSX.US,D,20190821,000000,25.6975,25.7077,25.6609,25.6847,3389.1,0
+NTSX.US,D,20190822,000000,25.779,25.779,25.5391,25.6513,34102.6,0
+NTSX.US,D,20190823,000000,25.6513,25.6513,25.0883,25.0883,899.66,0
+NTSX.US,D,20190826,000000,25.4065,25.4065,25.2686,25.3885,4406.56,0
+NTSX.US,D,20190827,000000,25.4354,25.4354,25.3408,25.3835,1226.99,0
+NTSX.US,D,20190828,000000,25.3289,25.4969,25.3289,25.4969,7482.92,0
+NTSX.US,D,20190829,000000,25.7541,25.775,25.6829,25.7712,14929.3,0
+NTSX.US,D,20190830,000000,25.8536,25.8661,25.7272,25.7722,11424.5,0
+NTSX.US,D,20190903,000000,25.68,25.681,25.6071,25.634,7319.25,0
+NTSX.US,D,20190904,000000,25.8125,25.9265,25.7893,25.9265,6848.05,0
+NTSX.US,D,20190905,000000,26.155,26.1637,26.1177,26.1376,20573.3,0
+NTSX.US,D,20190906,000000,26.1453,26.2193,26.1453,26.1682,19753.9,0
+NTSX.US,D,20190909,000000,26.2939,26.2939,26.0237,26.0637,784019,0
+NTSX.US,D,20190910,000000,25.9765,25.9765,25.8634,25.9237,7696.63,0
+NTSX.US,D,20190911,000000,25.9489,26.108,25.9489,26.099,12987.2,0
+NTSX.US,D,20190912,000000,26.2471,26.2471,26.1817,26.1817,9652.32,0
+NTSX.US,D,20190913,000000,26.1817,26.1817,25.989,26.0237,13470.9,0
+NTSX.US,D,20190916,000000,25.9765,26.0426,25.9765,26.0138,8358.6,0
+NTSX.US,D,20190917,000000,26.0524,26.1269,26.0282,26.1129,28882.9,0
+NTSX.US,D,20190918,000000,26.1177,26.155,25.9765,26.1366,15952,0
+NTSX.US,D,20190919,000000,26.2759,26.2939,26.153,26.153,12603.5,0
+NTSX.US,D,20190920,000000,26.2663,26.2663,26.1129,26.1395,37113.3,0
+NTSX.US,D,20190923,000000,26.108,26.1817,26.108,26.1356,3546.51,0
+NTSX.US,D,20190924,000000,26.2663,26.2663,25.9871,25.9871,10987.7,0
+NTSX.US,D,20190925,000000,25.9955,26.0793,25.9006,26.0773,5597.07,0
+NTSX.US,D,20190926,000000,26.1356,26.1356,25.9104,26.0292,26549.8,0
+NTSX.US,D,20190927,000000,26.0664,26.0841,25.8163,25.9294,7109.71,0
+NTSX.US,D,20190930,000000,25.9862,26.0981,25.9862,26.0554,5004.94,0
+NTSX.US,D,20191001,000000,25.9775,25.9775,25.8069,25.8069,119467,0
+NTSX.US,D,20191002,000000,25.7165,25.7165,25.3875,25.4345,21612.7,0
+NTSX.US,D,20191003,000000,25.4345,25.679,25.3684,25.679,20374.2,0
+NTSX.US,D,20191004,000000,25.8441,26.0331,25.7981,26.0331,18652,0
+NTSX.US,D,20191007,000000,25.8902,26.0237,25.8902,25.9199,6324.72,0
+NTSX.US,D,20191008,000000,25.6925,25.8825,25.5391,25.5754,11979.1,0
+NTSX.US,D,20191009,000000,25.6503,25.7634,25.6503,25.6877,120786,0
+NTSX.US,D,20191010,000000,25.6877,25.871,25.6877,25.7712,17561.6,0
+NTSX.US,D,20191011,000000,26.0052,26.1129,25.9391,25.9668,16824.5,0
+NTSX.US,D,20191014,000000,25.9294,25.9862,25.9294,25.9668,4089.65,0
+NTSX.US,D,20191015,000000,25.9862,26.2002,25.9862,26.0981,15388,0
+NTSX.US,D,20191016,000000,26.0981,26.1453,26.0524,26.108,28823.5,0
+NTSX.US,D,20191017,000000,26.2471,26.2471,26.1356,26.157,10189.2,0
+NTSX.US,D,20191018,000000,26.1637,26.1637,26.0331,26.0793,13579.3,0
+NTSX.US,D,20191021,000000,26.1618,26.1673,26.1309,26.1673,6156.88,0
+NTSX.US,D,20191022,000000,26.2193,26.2385,26.1177,26.1177,7928.06,0
+NTSX.US,D,20191023,000000,26.1177,26.172,26.0908,26.1356,14294.4,0
+NTSX.US,D,20191024,000000,26.2385,26.2759,26.1934,26.2298,43890.5,0
+NTSX.US,D,20191025,000000,26.2002,26.3601,26.1877,26.2901,14855.3,0
+NTSX.US,D,20191028,000000,26.3976,26.4169,26.3506,26.4074,14668.7,0
+NTSX.US,D,20191029,000000,26.3929,26.436,26.3506,26.386,22543.6,0
+NTSX.US,D,20191030,000000,26.3218,26.5176,26.3218,26.4973,9587.69,0
+NTSX.US,D,20191031,000000,26.5463,26.5463,26.4111,26.4812,10449.8,0
+NTSX.US,D,20191101,000000,26.7055,26.7247,26.6017,26.7247,39183.7,0
+NTSX.US,D,20191104,000000,26.9108,26.9108,26.6776,26.7256,35095.1,0
+NTSX.US,D,20191105,000000,26.79,26.79,26.6017,26.6211,30619.7,0
+NTSX.US,D,20191106,000000,26.6394,26.6644,26.5828,26.6586,7292.15,0
+NTSX.US,D,20191107,000000,26.7391,26.7391,26.6115,26.6211,20793.3,0
+NTSX.US,D,20191108,000000,26.6394,26.6682,26.5847,26.6596,10130.8,0
+NTSX.US,D,20191111,000000,26.6211,26.6776,26.5924,26.6478,10451.9,0
+NTSX.US,D,20191112,000000,26.673,26.7477,26.6586,26.7113,14851.1,0
+NTSX.US,D,20191113,000000,26.6776,26.7997,26.6776,26.761,11963.5,0
+NTSX.US,D,20191114,000000,26.8129,26.8532,26.79,26.8532,3833.2,0
+NTSX.US,D,20191115,000000,26.9375,27.0223,26.8916,27.0223,13866,0
+NTSX.US,D,20191118,000000,27.0595,27.0979,27.0125,27.0642,18644.7,0
+NTSX.US,D,20191119,000000,27.2005,27.2005,27.0076,27.0595,15784.1,0
+NTSX.US,D,20191120,000000,27.0411,27.1073,26.9289,27.0595,15462,0
+NTSX.US,D,20191121,000000,27.0979,27.0979,26.9375,26.9943,3769.6,0
+NTSX.US,D,20191122,000000,27.0411,27.0411,26.9289,27.0411,17146.7,0
+NTSX.US,D,20191125,000000,27.1557,27.2283,27.1315,27.2283,19327.5,0
+NTSX.US,D,20191126,000000,27.2563,27.3232,27.2464,27.3138,16414.8,0
+NTSX.US,D,20191127,000000,27.2849,27.3876,27.2754,27.3876,20198,0
+NTSX.US,D,20191129,000000,27.4146,27.4146,27.2657,27.2945,12250.1,0
+NTSX.US,D,20191202,000000,27.1823,27.1823,26.9857,27.0125,24725.5,0
+NTSX.US,D,20191203,000000,26.8437,26.976,26.6922,26.976,14668.7,0
+NTSX.US,D,20191204,000000,27.1458,27.1458,27.0125,27.0595,9343.75,0
+NTSX.US,D,20191205,000000,27.0038,27.0787,26.9474,27.0595,15195.1,0
+NTSX.US,D,20191206,000000,27.1727,27.2745,27.1727,27.2246,13659.6,0
+NTSX.US,D,20191209,000000,27.2024,27.2024,27.0951,27.0951,12674.4,0
+NTSX.US,D,20191210,000000,27.0998,27.1381,27.0988,27.1209,11197.2,0
+NTSX.US,D,20191211,000000,27.1428,27.165,27.048,27.1428,12592.1,0
+NTSX.US,D,20191212,000000,27.165,27.3251,27.165,27.3063,8291.88,0
+NTSX.US,D,20191213,000000,27.3251,27.4537,27.3251,27.4537,16842.3,0
+NTSX.US,D,20191216,000000,27.539,27.5586,27.492,27.5586,24682.8,0
+NTSX.US,D,20191217,000000,27.5872,27.5872,27.5007,27.5246,13736.7,0
+NTSX.US,D,20191218,000000,27.539,27.539,27.4632,27.4825,8660.92,0
+NTSX.US,D,20191219,000000,27.52,27.6062,27.493,27.6062,15707,0
+NTSX.US,D,20191220,000000,27.6974,27.7445,27.6705,27.7416,22070.3,0
+NTSX.US,D,20191223,000000,27.8298,27.8298,27.705,27.7453,25660.6,0
+NTSX.US,D,20191224,000000,27.7646,27.7646,27.707,27.755,2793.84,0
+NTSX.US,D,20191226,000000,27.7453,27.9037,27.7453,27.9037,6362.25,0
+NTSX.US,D,20191227,000000,27.8942,27.9699,27.8557,27.8663,9565.8,0
+NTSX.US,D,20191230,000000,27.8942,27.8942,27.6926,27.7646,9189.46,0
+NTSX.US,D,20191231,000000,27.755,27.82,27.6879,27.8115,13125.8,0
+NTSX.US,D,20200102,000000,27.9985,28.0593,27.8663,28.0593,570041,0
+NTSX.US,D,20200103,000000,27.8479,28.0733,27.8479,28.0168,44346,0
+NTSX.US,D,20200106,000000,27.8748,28.083,27.8748,28.083,28979.9,0
+NTSX.US,D,20200107,000000,28.0265,28.0553,27.9699,27.9794,13682.5,0
+NTSX.US,D,20200108,000000,27.9794,28.1491,27.9794,28.0917,37783.6,0
+NTSX.US,D,20200109,000000,28.1778,28.2796,28.1445,28.2508,26545.7,0
+NTSX.US,D,20200110,000000,28.3267,28.3372,28.2135,28.2508,17507.4,0
+NTSX.US,D,20200113,000000,28.3075,28.4398,28.2232,28.4398,57387.5,0
+NTSX.US,D,20200114,000000,28.4111,28.4685,28.3267,28.4023,33492.8,0
+NTSX.US,D,20200115,000000,28.4208,28.5234,28.4149,28.4407,40153.2,0
+NTSX.US,D,20200116,000000,28.5894,28.6739,28.5311,28.6739,14015.1,0
+NTSX.US,D,20200117,000000,28.6643,28.7401,28.648,28.6883,42534.2,0
+NTSX.US,D,20200121,000000,28.6548,28.8035,28.6548,28.7496,16276.2,0
+NTSX.US,D,20200122,000000,28.8246,28.8907,28.7305,28.7861,58193.3,0
+NTSX.US,D,20200123,000000,28.6835,28.8246,28.672,28.7767,58509.2,0
+NTSX.US,D,20200124,000000,28.8907,28.9149,28.5415,28.6374,26157.9,0
+NTSX.US,D,20200127,000000,28.2508,28.459,28.1684,28.365,35108.6,0
+NTSX.US,D,20200128,000000,28.5702,28.6374,28.3956,28.5799,30689.5,0
+NTSX.US,D,20200129,000000,28.6835,28.7208,28.5415,28.5991,14900.1,0
+NTSX.US,D,20200130,000000,28.4496,28.7401,28.4023,28.7401,11380.7,0
+NTSX.US,D,20200131,000000,28.7113,28.7113,28.2702,28.3747,50368.4,0
+NTSX.US,D,20200203,000000,28.5606,28.628,28.4955,28.5606,41987.9,0
+NTSX.US,D,20200204,000000,28.8343,28.9464,28.7986,28.8812,48758.8,0
+NTSX.US,D,20200205,000000,29.0027,29.0865,28.9002,28.9849,26106.8,0
+NTSX.US,D,20200206,000000,29.0767,29.1901,29.0422,29.1901,29913.9,0
+NTSX.US,D,20200207,000000,29.1706,29.1995,29.0566,29.125,20301.2,0
+NTSX.US,D,20200210,000000,28.9849,29.3406,28.9849,29.3406,42482.1,0
+NTSX.US,D,20200211,000000,29.5094,29.5094,29.285,29.3597,32050,0
+NTSX.US,D,20200212,000000,29.4193,29.4815,29.3348,29.4452,35167,0
+NTSX.US,D,20200213,000000,29.3329,29.519,29.2947,29.4644,19026.3,0
+NTSX.US,D,20200214,000000,29.5382,29.5555,29.4175,29.5469,54354.9,0
+NTSX.US,D,20200218,000000,29.5469,29.5555,29.4029,29.5286,32547.2,0
+NTSX.US,D,20200219,000000,29.593,29.7214,29.5621,29.6265,55734.1,0
+NTSX.US,D,20200220,000000,29.6974,29.7167,29.38,29.6023,62654.1,0
+NTSX.US,D,20200221,000000,29.593,29.593,29.2562,29.3694,45081,0
+NTSX.US,D,20200224,000000,28.6374,28.8343,28.461,28.6086,46492.5,0
+NTSX.US,D,20200225,000000,28.6643,28.7028,27.6974,27.7453,68051,0
+NTSX.US,D,20200226,000000,27.8479,28.1675,27.6715,27.7166,36027,0
+NTSX.US,D,20200227,000000,27.2945,27.5191,26.7601,26.7601,99117.9,0
+NTSX.US,D,20200228,000000,26.112,26.5663,25.8586,26.5156,89334.3,0
+NTSX.US,D,20200302,000000,26.8705,27.707,26.673,27.707,67765.3,0
+NTSX.US,D,20200303,000000,27.6685,28.0148,27.0382,27.2849,32906.9,0
+NTSX.US,D,20200304,000000,27.6322,28.1588,27.4622,28.13,33267.6,0
+NTSX.US,D,20200305,000000,27.5576,27.7982,27.1823,27.3683,197943,0
+NTSX.US,D,20200306,000000,26.6076,27.166,26.6076,27.166,66590.5,0
+NTSX.US,D,20200309,000000,26.2891,26.3747,25.3598,25.5381,50359.1,0
+NTSX.US,D,20200310,000000,26.5521,26.5521,25.4526,26.3074,86170.3,0
+NTSX.US,D,20200311,000000,25.9421,25.9696,25.1153,25.2196,2776867,0
+NTSX.US,D,20200312,000000,23.9419,24.4981,22.6948,23.2474,174892,0
+NTSX.US,D,20200313,000000,24.4035,25.0689,23.3789,25.0689,48737,0
+NTSX.US,D,20200316,000000,22.5155,23.8297,20.6565,22.0636,90120.3,0
+NTSX.US,D,20200317,000000,22.6268,24.5511,22.383,23.3607,96327.2,0
+NTSX.US,D,20200318,000000,22.0636,22.5223,21.0498,22.1118,94793.7,0
+NTSX.US,D,20200319,000000,21.5956,22.74,21.5956,22.2354,60223,0
+NTSX.US,D,20200320,000000,22.3275,22.6508,21.5859,21.6802,70846.9,0
+NTSX.US,D,20200323,000000,22.1118,22.1118,20.8724,21.2387,45701.2,0
+NTSX.US,D,20200324,000000,22.1521,22.884,22.1521,22.7887,24528.5,0
+NTSX.US,D,20200325,000000,23.401,23.9274,22.7527,23.3174,37146.7,0
+NTSX.US,D,20200326,000000,23.7079,24.4186,23.4817,24.4186,28802.6,0
+NTSX.US,D,20200327,000000,23.6553,24.3659,23.6553,23.7213,33819.1,0
+NTSX.US,D,20200330,000000,24.0973,24.6143,24.0139,24.6143,20791.2,0
+NTSX.US,D,20200331,000000,24.4274,24.7381,24.1625,24.2288,32618.1,0
+NTSX.US,D,20200401,000000,23.1938,23.7308,23.1486,23.3078,54775,0
+NTSX.US,D,20200402,000000,23.0164,23.7147,23.0164,23.6456,22177.7,0
+NTSX.US,D,20200403,000000,23.6907,23.6907,23.2705,23.4949,22309,0
+NTSX.US,D,20200406,000000,24.3708,24.8025,24.0878,24.8025,51189.9,0
+NTSX.US,D,20200407,000000,25.7434,25.7434,24.8119,24.841,40688,0
+NTSX.US,D,20200408,000000,25.0451,25.5649,24.841,25.5649,38183.9,0
+NTSX.US,D,20200409,000000,25.9785,26.1386,25.7434,25.9312,56845.4,0
+NTSX.US,D,20200413,000000,25.6965,25.9509,25.3446,25.7058,61616.8,0
+NTSX.US,D,20200414,000000,26.3747,26.4504,26.0311,26.4311,66115.1,0
+NTSX.US,D,20200415,000000,25.8239,26.1386,25.8059,26.0361,21040.3,0
+NTSX.US,D,20200416,000000,26.2978,26.2978,25.9026,26.1934,41781.5,0
+NTSX.US,D,20200417,000000,26.6556,26.7783,26.459,26.7601,15804,0
+NTSX.US,D,20200420,000000,26.111,26.7036,26.111,26.363,36422.1,0
+NTSX.US,D,20200421,000000,25.8556,26.0637,25.6304,25.7116,21955.6,0
+NTSX.US,D,20200422,000000,26.0168,26.2603,25.9755,26.1665,14349.7,0
+NTSX.US,D,20200423,000000,26.2702,26.4764,26.1665,26.1665,47213.9,0
+NTSX.US,D,20200424,000000,26.459,26.623,26.1386,26.5137,29045.5,0
+NTSX.US,D,20200427,000000,26.7133,26.9425,26.5243,26.7977,44070.8,0
+NTSX.US,D,20200428,000000,27.069,27.1063,26.6844,26.7036,36347.1,0
+NTSX.US,D,20200429,000000,27.4268,27.4356,27.1361,27.2764,31778.9,0
+NTSX.US,D,20200430,000000,27.521,27.521,26.9523,27.0787,30931.4,0
+NTSX.US,D,20200501,000000,26.6076,26.6269,26.2317,26.4024,22693.7,0
+NTSX.US,D,20200504,000000,26.0554,26.4504,26.0554,26.4504,15972.8,0
+NTSX.US,D,20200505,000000,26.7601,26.9665,26.5887,26.6654,50146.4,0
+NTSX.US,D,20200506,000000,26.7133,26.7133,26.5329,26.5521,33850.3,0
+NTSX.US,D,20200507,000000,26.8246,27.0125,26.793,26.8907,48693.2,0
+NTSX.US,D,20200508,000000,27.0642,27.2573,27.0642,27.2293,18411.2,0
+NTSX.US,D,20200511,000000,27.2293,27.3329,27.05,27.238,19199.3,0
+NTSX.US,D,20200512,000000,27.1418,27.2858,26.7601,26.8062,34333,0
+NTSX.US,D,20200513,000000,26.6269,26.742,26.0361,26.2412,44036.4,0
+NTSX.US,D,20200514,000000,25.9411,26.5712,25.8939,26.5616,23279.6,0
+NTSX.US,D,20200515,000000,26.5521,26.6893,26.3458,26.6654,14114.1,0
+NTSX.US,D,20200518,000000,27.2207,27.5976,27.2015,27.4452,24310.6,0
+NTSX.US,D,20200519,000000,27.4394,27.5498,27.1269,27.1269,51023.1,0
+NTSX.US,D,20200520,000000,27.5687,27.6799,27.4077,27.6705,33572,0
+NTSX.US,D,20200521,000000,27.521,27.6247,27.4175,27.4452,2827926,0
+NTSX.US,D,20200522,000000,27.5114,27.54,27.3377,27.4642,31627.8,0
+NTSX.US,D,20200526,000000,28.0014,28.0101,27.7943,27.802,44349.2,0
+NTSX.US,D,20200527,000000,28.0583,28.1713,27.6899,28.1713,16998.6,0
+NTSX.US,D,20200528,000000,28.2825,28.4534,28.0341,28.152,40773.4,0
+NTSX.US,D,20200529,000000,28.1426,28.4437,27.9535,28.4437,255328,0
+NTSX.US,D,20200601,000000,28.3584,28.5273,28.2165,28.4437,67965.5,0
+NTSX.US,D,20200602,000000,28.4992,28.5366,28.296,28.5366,28061.4,0
+NTSX.US,D,20200603,000000,28.649,28.8285,28.5837,28.7995,66590.5,0
+NTSX.US,D,20200604,000000,28.7718,28.7899,28.481,28.5837,40351.2,0
+NTSX.US,D,20200605,000000,28.9704,29.3088,28.956,29.2705,53000.7,0
+NTSX.US,D,20200608,000000,29.4029,29.6265,29.3001,29.6265,35911.3,0
+NTSX.US,D,20200609,000000,29.45,29.5794,29.2802,29.497,27527.7,0
+NTSX.US,D,20200610,000000,29.5794,29.6265,29.3319,29.4317,121848,0
+NTSX.US,D,20200611,000000,28.9981,28.9981,27.8682,28.0293,68349.1,0
+NTSX.US,D,20200612,000000,28.7583,28.7583,27.8326,28.32,37002.8,0
+NTSX.US,D,20200615,000000,27.8874,28.603,27.7472,28.4908,122562,0
+NTSX.US,D,20200616,000000,29.166,29.1853,28.5454,28.9608,18610.3,0
+NTSX.US,D,20200617,000000,29.0816,29.0911,28.8094,28.9042,44346,0
+NTSX.US,D,20200618,000000,28.8849,28.954,28.7631,28.8379,30684.3,0
+NTSX.US,D,20200619,000000,29.1297,29.1575,28.6777,28.6873,33582.4,0
+NTSX.US,D,20200622,000000,28.8379,28.9221,28.6365,28.8473,64159.4,0
+NTSX.US,D,20200623,000000,29.2715,29.2715,29.0461,29.0825,24879.8,0
+NTSX.US,D,20200624,000000,28.7535,28.7535,28.2902,28.4715,57815.9,0
+NTSX.US,D,20200625,000000,28.1501,28.7718,28.1501,28.7718,40233.4,0
+NTSX.US,D,20200626,000000,28.6971,28.6971,28.084,28.1501,20568.1,0
+NTSX.US,D,20200629,000000,28.1877,28.4427,28.0322,28.3947,17340.6,0
+NTSX.US,D,20200630,000000,28.5542,28.9417,28.5532,28.8187,59555.8,0
+NTSX.US,D,20200701,000000,28.8285,29.0825,28.7899,29.0364,85223.8,0
+NTSX.US,D,20200702,000000,29.2811,29.3694,29.0825,29.0825,51167,0
+NTSX.US,D,20200706,000000,29.4894,29.6101,29.4232,29.5719,43013.7,0
+NTSX.US,D,20200707,000000,29.356,29.6111,29.3098,29.4077,41170.6,0
+NTSX.US,D,20200708,000000,29.2139,29.6004,29.2139,29.4988,35624.6,0
+NTSX.US,D,20200709,000000,29.4941,29.5621,29.1765,29.5075,69943.1,0
+NTSX.US,D,20200710,000000,29.6379,29.8769,29.4402,29.8096,46241.3,0
+NTSX.US,D,20200713,000000,29.8575,30.1492,29.5266,29.5459,64084.3,0
+NTSX.US,D,20200714,000000,29.3366,29.9123,29.3292,29.8194,34334,0
+NTSX.US,D,20200715,000000,30.346,30.346,29.8769,30.1205,32024.9,0
+NTSX.US,D,20200716,000000,29.9678,30.0054,29.8,29.9315,14070.3,0
+NTSX.US,D,20200717,000000,30.0918,30.1492,29.9488,30.109,16905.9,0
+NTSX.US,D,20200720,000000,30.1107,30.4304,30.0054,30.4005,38179.8,0
+NTSX.US,D,20200721,000000,30.6194,30.6194,30.3096,30.3096,42448.7,0
+NTSX.US,D,20200722,000000,30.4783,30.5916,30.4023,30.5916,28964.2,0
+NTSX.US,D,20200723,000000,30.4206,30.6,30.0771,30.1107,30639.5,0
+NTSX.US,D,20200724,000000,30.0725,30.1397,29.8384,29.9315,21971.3,0
+NTSX.US,D,20200727,000000,29.9958,30.2616,29.9958,30.2519,15404.7,0
+NTSX.US,D,20200728,000000,30.1684,30.2903,30.0437,30.1012,17343.7,0
+NTSX.US,D,20200729,000000,30.205,30.4859,30.205,30.4023,17156.1,0
+NTSX.US,D,20200730,000000,30.2519,30.4206,30.0247,30.4023,41095.6,0
+NTSX.US,D,20200731,000000,30.7054,30.7054,30.1733,30.5722,27555.8,0
+NTSX.US,D,20200803,000000,30.6959,30.8446,30.6577,30.6769,33719,0
+NTSX.US,D,20200804,000000,30.743,30.9021,30.6864,30.9021,407187,0
+NTSX.US,D,20200805,000000,30.9021,31.1189,30.8918,31.0163,53369.7,0
+NTSX.US,D,20200806,000000,31.0625,31.3166,31.0625,31.3166,46344.5,0
+NTSX.US,D,20200807,000000,31.2332,31.2975,31.1097,31.1477,104248,0
+NTSX.US,D,20200810,000000,31.3358,31.3637,31.1382,31.3263,74666.6,0
+NTSX.US,D,20200811,000000,31.3263,31.3263,30.9205,30.9205,37974.4,0
+NTSX.US,D,20200812,000000,31.0816,31.4117,31.0721,31.1862,35888.4,0
+NTSX.US,D,20200813,000000,31.1862,31.3541,31.1862,31.3071,29233.2,0
+NTSX.US,D,20200814,000000,31.2102,31.3071,31.2052,31.2975,16734.9,0
+NTSX.US,D,20200817,000000,31.215,31.4403,31.215,31.2975,41309.3,0
+NTSX.US,D,20200818,000000,31.3541,31.5631,31.3387,31.5537,42433.1,0
+NTSX.US,D,20200819,000000,31.5102,31.6197,31.3071,31.3637,64193.8,0
+NTSX.US,D,20200820,000000,31.2246,31.5251,31.2246,31.5102,177934,0
+NTSX.US,D,20200821,000000,31.5537,31.6752,31.5201,31.666,2037309,0
+NTSX.US,D,20200824,000000,31.7789,31.8826,31.7502,31.8272,108822,0
+NTSX.US,D,20200825,000000,31.9671,31.9765,31.7502,31.9765,71604.8,0
+NTSX.US,D,20200826,000000,31.9844,32.2788,31.9844,32.2788,44420,0
+NTSX.US,D,20200827,000000,32.5426,32.5426,32.0765,32.2595,71151.3,0
+NTSX.US,D,20200828,000000,32.3826,32.487,32.3057,32.4613,40352.3,0
+NTSX.US,D,20200831,000000,32.4688,32.65,32.4256,32.487,80356.4,0
+NTSX.US,D,20200901,000000,32.5993,32.8062,32.4494,32.8062,54888.6,0
+NTSX.US,D,20200902,000000,32.9952,33.2603,32.8035,33.2408,50173.5,0
+NTSX.US,D,20200903,000000,33.1927,33.1927,31.9296,32.2127,129082,0
+NTSX.US,D,20200904,000000,32.2317,32.2317,31.1671,31.856,74237.1,0
+NTSX.US,D,20200908,000000,31.4021,31.4307,30.8831,30.8831,56994.4,0
+NTSX.US,D,20200909,000000,31.5251,31.7789,31.2543,31.6417,34048.4,0
+NTSX.US,D,20200910,000000,31.5631,31.8272,31.1,31.1382,38016.1,0
+NTSX.US,D,20200911,000000,31.2781,31.3445,30.9205,31.1959,12794.3,0
+NTSX.US,D,20200914,000000,31.9478,31.9478,31.3771,31.4423,38673.9,0
+NTSX.US,D,20200915,000000,31.7943,31.856,31.5727,31.6378,115164,0
+NTSX.US,D,20200916,000000,31.7216,31.8645,31.5537,31.5537,10223.6,0
+NTSX.US,D,20200917,000000,31.3263,31.4491,30.9963,31.2975,38328.8,0
+NTSX.US,D,20200918,000000,31.2189,31.3263,30.743,30.9877,20071.9,0
+NTSX.US,D,20200921,000000,30.7708,30.7708,30.3096,30.743,47024.2,0
+NTSX.US,D,20200922,000000,30.8025,30.9973,30.7123,30.9973,12184.5,0
+NTSX.US,D,20200923,000000,30.8168,30.9982,30.2796,30.3086,26941.8,0
+NTSX.US,D,20200924,000000,30.364,30.6672,30.109,30.4677,36380.4,0
+NTSX.US,D,20200925,000000,30.5051,30.8831,30.2702,30.7976,29637.7,0
+NTSX.US,D,20200928,000000,31.3282,31.4127,31.168,31.2062,45520.9,0
+NTSX.US,D,20200929,000000,31.2429,31.3848,31.1207,31.2524,28234.5,0
+NTSX.US,D,20200930,000000,31.2524,31.6504,31.2524,31.4604,26770.8,0
+NTSX.US,D,20201001,000000,31.5938,31.6315,31.4232,31.5361,43469.3,0
+NTSX.US,D,20201002,000000,30.9021,31.4432,30.9021,31.309,23297.3,0
+NTSX.US,D,20201005,000000,31.2897,31.687,31.2897,31.5843,41891,0
+NTSX.US,D,20201006,000000,31.6332,31.8203,31.2726,31.3282,33687.7,0
+NTSX.US,D,20201007,000000,31.6685,31.8807,31.5622,31.7626,38324.7,0
+NTSX.US,D,20201008,000000,32.1407,32.1407,31.8077,31.895,18540.5,0
+NTSX.US,D,20201009,000000,32.0898,32.2826,32.0765,32.2826,43587.1,0
+NTSX.US,D,20201012,000000,33.0116,33.0116,32.4573,32.7555,54125.5,0
+NTSX.US,D,20201013,000000,32.7604,32.7653,32.5667,32.6797,253579,0
+NTSX.US,D,20201014,000000,32.5568,32.7653,32.3776,32.4446,461630,0
+NTSX.US,D,20201015,000000,32.2634,32.4256,32.0477,32.4034,23006.5,0
+NTSX.US,D,20201016,000000,32.7085,32.7085,32.3826,32.3871,17657.5,0
+NTSX.US,D,20201019,000000,32.3487,32.5147,31.8327,31.9421,17387.5,0
+NTSX.US,D,20201020,000000,31.9996,32.2067,31.9614,31.9996,29176.9,0
+NTSX.US,D,20201021,000000,32.0668,32.1407,31.8759,31.9134,47519.3,0
+NTSX.US,D,20201022,000000,31.9047,32.0073,31.7101,31.9614,34732.3,0
+NTSX.US,D,20201023,000000,32.0571,32.1129,31.8471,32.1129,74152.6,0
+NTSX.US,D,20201026,000000,31.9134,31.9134,31.309,31.6315,39028.3,0
+NTSX.US,D,20201027,000000,31.6957,31.6957,31.5269,31.6034,65153.9,0
+NTSX.US,D,20201028,000000,31.3377,31.3377,30.5338,30.6385,120035,0
+NTSX.US,D,20201029,000000,30.512,31.0163,30.512,30.7891,22970,0
+NTSX.US,D,20201030,000000,30.6288,30.6288,30.0898,30.4485,45854.5,0
+NTSX.US,D,20201102,000000,30.6098,30.7976,30.4947,30.6288,27075.3,0
+NTSX.US,D,20201103,000000,30.8543,31.2985,30.8543,31.2256,30079.7,0
+NTSX.US,D,20201104,000000,31.6594,32.3103,31.6594,32.0571,36435.7,0
+NTSX.US,D,20201105,000000,32.7832,32.7832,32.5061,32.6412,39223.3,0
+NTSX.US,D,20201106,000000,32.9079,32.9079,32.3516,32.5108,40366.9,0
+NTSX.US,D,20201109,000000,33.5775,33.778,32.5945,32.6893,48457.6,0
+NTSX.US,D,20201110,000000,32.6606,32.6606,32.2356,32.3776,26844.9,0
+NTSX.US,D,20201111,000000,32.7555,32.8601,32.5696,32.7172,32071.9,0
+NTSX.US,D,20201112,000000,32.8697,32.8697,32.4256,32.6606,42582.1,0
+NTSX.US,D,20201113,000000,32.7365,32.9923,32.7085,32.9923,43791.4,0
+NTSX.US,D,20201116,000000,33.9835,33.9835,33.0298,33.3148,74388.2,0
+NTSX.US,D,20201117,000000,33.3051,33.3437,33.072,33.2379,27810.2,0
+NTSX.US,D,20201118,000000,33.4261,33.4261,32.8506,32.9369,25433.3,0
+NTSX.US,D,20201119,000000,33.142,33.142,32.8793,33.1239,21580.3,0
+NTSX.US,D,20201120,000000,33.1997,33.1997,32.9636,32.9828,31955.1,0
+NTSX.US,D,20201123,000000,33.2285,33.2379,32.9177,33.1239,39510,0
+NTSX.US,D,20201124,000000,33.2474,33.568,33.2474,33.5402,30109.9,0
+NTSX.US,D,20201125,000000,33.474,33.5862,33.4078,33.4922,19798.7,0
+NTSX.US,D,20201127,000000,33.8234,33.8234,33.6161,33.7205,26329.9,0
+NTSX.US,D,20201130,000000,33.8328,33.8328,33.3388,33.6256,166582,0
+NTSX.US,D,20201201,000000,33.778,33.9366,33.733,33.7876,59597.5,0
+NTSX.US,D,20201202,000000,33.8808,33.8808,33.5833,33.8058,72553.5,0
+NTSX.US,D,20201203,000000,33.9278,33.9555,33.7588,33.871,43643.4,0
+NTSX.US,D,20201204,000000,33.9366,34.0698,33.8328,34.0698,45995.2,0
+NTSX.US,D,20201207,000000,34.3998,34.3998,33.9555,34.0409,57179,0
+NTSX.US,D,20201208,000000,34.0079,34.2795,34.0051,34.1106,25897.4,0
+NTSX.US,D,20201209,000000,34.2335,34.2431,33.7969,33.9025,52489.7,0
+NTSX.US,D,20201210,000000,33.818,33.9869,33.7949,33.9773,20826.9,0
+NTSX.US,D,20201211,000000,34.0339,34.0339,33.6624,33.8352,20557,0
+NTSX.US,D,20201214,000000,33.9773,34.1962,33.7805,33.8093,41248.5,0
+NTSX.US,D,20201215,000000,34.0243,34.1777,33.9045,34.1777,43988.5,0
+NTSX.US,D,20201216,000000,34.1874,34.2614,34.0665,34.2057,64966.5,0
+NTSX.US,D,20201217,000000,34.1874,34.4313,34.1874,34.4215,25575.5,0
+NTSX.US,D,20201218,000000,34.4408,34.4408,34.1204,34.366,29911.5,0
+NTSX.US,D,20201221,000000,34.3757,34.3757,33.8073,34.2989,46911.8,0
+NTSX.US,D,20201222,000000,34.2795,34.3276,34.1195,34.3082,40048.4,0
+NTSX.US,D,20201223,000000,34.318,34.4046,34.1195,34.1195,53406.5,0
+NTSX.US,D,20201224,000000,34.318,34.366,34.2048,34.366,14294.7,0
+NTSX.US,D,20201228,000000,34.556,34.6225,34.3777,34.5465,49185.1,0
+NTSX.US,D,20201229,000000,34.6885,34.7161,34.4601,34.5272,44765.7,0
+NTSX.US,D,20201230,000000,34.6413,34.6413,34.533,34.5656,33820.4,0
+NTSX.US,D,20201231,000000,34.6799,34.7356,34.4744,34.7356,58157.2,0
+NTSX.US,D,20210104,000000,34.8775,34.8775,33.9763,34.2989,53609.7,0
+NTSX.US,D,20210105,000000,34.0808,34.5465,34.0808,34.4889,39923.3,0
+NTSX.US,D,20210106,000000,34.2527,34.7548,34.1972,34.4985,40831.8,0
+NTSX.US,D,20210107,000000,34.7645,35.0206,34.6272,34.964,40976.6,0
+NTSX.US,D,20210108,000000,35.1914,35.1914,34.7528,35.0782,42858.1,0
+NTSX.US,D,20210111,000000,34.9256,35.0206,34.7836,34.8219,46966,0
+NTSX.US,D,20210112,000000,34.8316,34.9966,34.5934,34.8219,138857,0
+NTSX.US,D,20210113,000000,34.9544,35.0648,34.8316,34.8871,61926.5,0
+NTSX.US,D,20210114,000000,35.0686,35.1156,34.7161,34.7161,83458.7,0
+NTSX.US,D,20210115,000000,34.508,34.7836,34.4408,34.5369,30256.3,0
+NTSX.US,D,20210119,000000,34.6225,34.9544,34.6225,34.9353,39673.3,0
+NTSX.US,D,20210120,000000,35.0541,35.4093,35.0541,35.3143,50185.2,0
+NTSX.US,D,20210121,000000,35.3047,35.4237,35.2914,35.3623,27685.1,0
+NTSX.US,D,20210122,000000,35.3336,35.3711,35.2031,35.3238,53425.3,0
+NTSX.US,D,20210125,000000,35.4765,35.4765,35.011,35.4285,51555.2,0
+NTSX.US,D,20210126,000000,35.6762,35.6762,35.3526,35.3998,62222.4,0
+NTSX.US,D,20210127,000000,35.1156,35.1156,34.4131,34.5465,46003.4,0
+NTSX.US,D,20210128,000000,34.8409,35.225,34.7404,34.7933,38049.1,0
+NTSX.US,D,20210129,000000,34.6413,34.7449,34.0867,34.2431,55137,0
+NTSX.US,D,20210201,000000,34.6126,34.8672,34.3276,34.7738,162461,0
+NTSX.US,D,20210202,000000,35.059,35.3336,35.059,35.2107,53813.9,0
+NTSX.US,D,20210203,000000,35.249,35.3805,35.1235,35.2299,27553.9,0
+NTSX.US,D,20210204,000000,35.3047,35.5244,35.2797,35.4957,72734.3,0
+NTSX.US,D,20210205,000000,35.7695,35.7695,35.5504,35.6946,58009.3,0
+NTSX.US,D,20210208,000000,35.8653,35.9229,35.7281,35.9131,81137.6,0
+NTSX.US,D,20210209,000000,36.0169,36.0169,35.8078,35.9038,60344,0
+NTSX.US,D,20210210,000000,36.1119,36.2254,35.7422,35.8653,52286.6,0
+NTSX.US,D,20210211,000000,36.0555,36.0555,35.8356,36.0169,48268.3,0
+NTSX.US,D,20210212,000000,35.9798,36.1686,35.9038,36.1591,38988.8,0
+NTSX.US,D,20210216,000000,36.1119,36.2126,35.9768,36.0649,33992.3,0
+NTSX.US,D,20210217,000000,36.0649,36.0649,35.6762,36.0075,69696.3,0
+NTSX.US,D,20210218,000000,35.8078,35.9324,35.5513,35.8078,101733,0
+NTSX.US,D,20210219,000000,35.8842,35.9324,35.7041,35.751,26058.9,0
+NTSX.US,D,20210222,000000,35.4191,35.6618,35.3143,35.3238,56355.9,0
+NTSX.US,D,20210223,000000,35.2202,35.4477,34.6702,35.2589,59349,0
+NTSX.US,D,20210224,000000,35.3047,35.6417,35.1156,35.6378,37967.9,0
+NTSX.US,D,20210225,000000,35.5995,35.5995,34.6512,34.6512,263202,0
+NTSX.US,D,20210226,000000,34.7395,34.8316,34.2048,34.4505,45715.8,0
+NTSX.US,D,20210301,000000,34.964,35.4093,34.9447,35.3336,60147.1,0
+NTSX.US,D,20210302,000000,35.4093,35.4093,35.0206,35.0976,38729.4,0
+NTSX.US,D,20210303,000000,34.9064,35.1156,34.6413,34.6413,42557.1,0
+NTSX.US,D,20210304,000000,34.5272,34.676,33.7064,34.1289,62633.9,0
+NTSX.US,D,20210305,000000,34.2335,34.6413,33.5395,34.603,171595,0
+NTSX.US,D,20210308,000000,34.726,34.8316,34.2241,34.2241,45003.2,0
+NTSX.US,D,20210309,000000,34.4408,35.011,34.4408,34.7068,65335.3,0
+NTSX.US,D,20210310,000000,34.9064,35.1156,34.9064,35.0301,56487.2,0
+NTSX.US,D,20210311,000000,35.1156,35.6946,35.1156,35.4765,52232.4,0
+NTSX.US,D,20210312,000000,35.4668,35.4668,35.2395,35.4573,26486,0
+NTSX.US,D,20210315,000000,35.2866,35.5706,35.1914,35.5611,31280.4,0
+NTSX.US,D,20210316,000000,35.7786,35.7786,35.4668,35.5054,35688.4,0
+NTSX.US,D,20210317,000000,35.3998,35.7041,35.2357,35.6378,29190.6,0
+NTSX.US,D,20210318,000000,35.4957,35.5054,35.04,35.059,54471.3,0
+NTSX.US,D,20210319,000000,35.0301,35.0686,34.7161,34.8409,89515.8,0
+NTSX.US,D,20210322,000000,34.8969,35.27,34.8969,35.0879,26124.5,0
+NTSX.US,D,20210323,000000,35.2011,35.3432,34.9256,35.0206,37515.7,0
+NTSX.US,D,20210324,000000,35.2299,35.2673,34.7836,34.7836,89949.2,0
+NTSX.US,D,20210325,000000,34.8122,35.0976,34.6126,34.9927,28732.2,0
+NTSX.US,D,20210326,000000,35.2597,35.6207,35.0791,35.6012,27756,0
+NTSX.US,D,20210329,000000,35.4976,35.5725,35.245,35.4881,63448.6,0
+NTSX.US,D,20210330,000000,35.4113,35.4113,35.206,35.3346,22619.8,0
+NTSX.US,D,20210331,000000,35.5821,35.6627,35.3535,35.517,52169.9,0
+NTSX.US,D,20210401,000000,35.6876,35.8872,35.6263,35.8489,146222,0
+NTSX.US,D,20210405,000000,36.039,36.4959,36.039,36.3636,228174,0
+NTSX.US,D,20210406,000000,36.4192,36.4384,36.277,36.3348,94978.1,0
+NTSX.US,D,20210407,000000,36.4864,36.4864,36.2962,36.4384,92302.7,0
+NTSX.US,D,20210408,000000,36.639,36.6858,36.4767,36.6005,240603,0
+NTSX.US,D,20210409,000000,36.6858,36.9336,36.6754,36.8108,31878.4,0
+NTSX.US,D,20210412,000000,36.7244,36.9145,36.7244,36.9048,34791.4,0
+NTSX.US,D,20210413,000000,36.7914,37.0766,36.7914,37.0478,105199,0
+NTSX.US,D,20210414,000000,37.067,37.18,36.9145,36.9434,45971.1,0
+NTSX.US,D,20210415,000000,37.2668,37.3426,37.096,37.3426,46759.7,0
+NTSX.US,D,20210416,000000,37.4854,37.5336,37.3799,37.4375,38191.8,0
+NTSX.US,D,20210419,000000,37.4854,37.4854,37.1623,37.3234,37869.9,0
+NTSX.US,D,20210420,000000,37.2196,37.257,36.9527,37.1044,88723,0
+NTSX.US,D,20210421,000000,37.1044,37.4088,36.9855,37.4088,29618.8,0
+NTSX.US,D,20210422,000000,37.4568,37.4568,37.0577,37.1334,53923.3,0
+NTSX.US,D,20210423,000000,37.2007,37.5048,37.1334,37.5048,26948.6,0
+NTSX.US,D,20210426,000000,37.6381,37.6381,37.4375,37.4375,48216.2,0
+NTSX.US,D,20210427,000000,37.4375,37.5431,37.4375,37.4951,18452.6,0
+NTSX.US,D,20210428,000000,37.4702,37.5806,37.4308,37.4951,17055.5,0
+NTSX.US,D,20210429,000000,37.6381,37.6477,37.2917,37.6381,94535.3,0
+NTSX.US,D,20210430,000000,37.4951,37.4951,37.2475,37.2668,44114.6,0
+NTSX.US,D,20210503,000000,37.2947,37.5836,37.2947,37.3426,79265.4,0
+NTSX.US,D,20210504,000000,37.1427,37.3042,36.8856,37.2007,32875.5,0
+NTSX.US,D,20210505,000000,37.3426,37.3715,37.114,37.114,15628.2,0
+NTSX.US,D,20210506,000000,37.2388,37.5048,37.0527,37.5048,26669.4,0
+NTSX.US,D,20210507,000000,37.7514,37.8369,37.5142,37.7707,24985.8,0
+NTSX.US,D,20210510,000000,37.7707,37.7707,37.3135,37.3426,32656.7,0
+NTSX.US,D,20210511,000000,37.1044,37.1044,36.6294,36.8952,98226.4,0
+NTSX.US,D,20210512,000000,36.8192,36.8192,36.1532,36.1532,104727,0
+NTSX.US,D,20210513,000000,36.0486,36.7052,36.0486,36.6196,68322.2,0
+NTSX.US,D,20210514,000000,36.6764,37.2388,36.6764,37.2388,41459,0
+NTSX.US,D,20210517,000000,37.1334,37.1334,36.8664,37.0862,32380.6,0
+NTSX.US,D,20210518,000000,37.114,37.1334,36.6858,36.6858,31321.1,0
+NTSX.US,D,20210519,000000,36.4864,36.7052,36.2962,36.7052,46760.8,0
+NTSX.US,D,20210520,000000,36.7127,37.2292,36.7127,37.1623,88032.3,0
+NTSX.US,D,20210521,000000,37.1623,37.352,36.9999,37.1334,31415.9,0
+NTSX.US,D,20210524,000000,37.476,37.5996,37.096,37.5142,37682.4,0
+NTSX.US,D,20210525,000000,37.5142,37.6381,37.3809,37.5241,38592.9,0
+NTSX.US,D,20210526,000000,37.4375,37.6237,37.428,37.4472,55687.1,0
+NTSX.US,D,20210527,000000,37.6381,37.6381,37.1623,37.1623,123148,0
+NTSX.US,D,20210528,000000,37.2475,37.7225,37.2475,37.5431,37566.8,0
+NTSX.US,D,20210601,000000,37.9329,37.9329,37.4472,37.5709,209121,0
+NTSX.US,D,20210602,000000,37.5709,37.6853,37.4854,37.6661,63734,0
+NTSX.US,D,20210603,000000,37.5336,37.5336,37.2388,37.4662,35774.8,0
+NTSX.US,D,20210604,000000,37.6477,37.8753,37.6286,37.7418,34378.8,0
+NTSX.US,D,20210607,000000,37.8848,37.8848,37.7225,37.7225,72574.9,0
+NTSX.US,D,20210608,000000,37.9906,37.9906,37.7418,37.8465,60133.5,0
+NTSX.US,D,20210609,000000,37.761,38.0376,37.761,37.8273,209399,0
+NTSX.US,D,20210610,000000,38.1131,38.1603,37.9137,38.0088,80103,0
+NTSX.US,D,20210611,000000,38.189,38.189,37.9617,38.0758,48780.9,0
+NTSX.US,D,20210614,000000,38.2554,38.2554,38.0135,38.2458,38578.4,0
+NTSX.US,D,20210615,000000,38.1036,38.313,38,38,45370,0
+NTSX.US,D,20210616,000000,38.0943,38.1793,37.6076,37.8655,38878.4,0
+NTSX.US,D,20210617,000000,37.8647,38.047,37.7995,37.8753,26206.8,0
+NTSX.US,D,20210618,000000,37.761,37.8369,37.6573,37.6947,44913.6,0
+NTSX.US,D,20210621,000000,37.8655,38.0565,37.6756,38.0088,102622,0
+NTSX.US,D,20210622,000000,38.047,38.2736,37.9807,38.2083,20904,0
+NTSX.US,D,20210623,000000,38.2938,38.3418,38.1701,38.3034,24631.6,0
+NTSX.US,D,20210624,000000,38.3801,38.4848,38.313,38.4473,32667.1,0
+NTSX.US,D,20210625,000000,38.3706,38.5797,38.3706,38.5233,24270.1,0
+NTSX.US,D,20210628,000000,38.4186,38.6481,38.4186,38.6481,42215.3,0
+NTSX.US,D,20210629,000000,38.7516,38.7612,38.6701,38.694,46472.2,0
+NTSX.US,D,20210630,000000,38.7419,38.8186,38.7132,38.7516,48410,0
+NTSX.US,D,20210701,000000,38.8476,39.0281,38.6652,38.8476,47591.1,0
+NTSX.US,D,20210702,000000,39.0751,39.2767,38.9137,39.1806,137403,0
+NTSX.US,D,20210706,000000,39.3438,39.3717,39.0022,39.3717,86432.1,0
+NTSX.US,D,20210707,000000,39.5234,39.5234,39.2405,39.4764,50233.1,0
+NTSX.US,D,20210708,000000,39.0847,39.2767,38.9042,39.1422,37956.4,0
+NTSX.US,D,20210709,000000,39.3237,39.6481,39.2691,39.4004,46097.1,0
+NTSX.US,D,20210712,000000,39.5713,39.7536,39.5088,39.6193,45414.8,0
+NTSX.US,D,20210713,000000,39.6577,39.6953,39.3764,39.486,61858.8,0
+NTSX.US,D,20210714,000000,39.7345,39.7345,39.4292,39.5809,54124.3,0
+NTSX.US,D,20210715,000000,39.6002,39.6097,39.2958,39.3811,43057.1,0
+NTSX.US,D,20210716,000000,39.5521,39.6385,39.1711,39.2476,57174.8,0
+NTSX.US,D,20210719,000000,39.0941,39.0941,38.6662,38.7516,437647,0
+NTSX.US,D,20210720,000000,38.9137,39.504,38.9137,39.457,46479.5,0
+NTSX.US,D,20210721,000000,39.6481,39.6481,39.385,39.4101,50618.6,0
+NTSX.US,D,20210722,000000,39.4197,39.7632,39.4197,39.7632,128732,0
+NTSX.US,D,20210723,000000,40.1253,40.7719,39.7671,40.0772,125797,0
+NTSX.US,D,20210726,000000,40.1444,40.1731,39.9618,40.1347,55057.8,0
+NTSX.US,D,20210727,000000,40.2308,40.2308,39.7442,40.0676,107313,0
+NTSX.US,D,20210728,000000,40.1924,40.2069,39.842,40.0676,46257.6,0
+NTSX.US,D,20210729,000000,40.1539,40.2308,40.0676,40.0676,54828.6,0
+NTSX.US,D,20210730,000000,40.0485,40.1854,39.8767,40.01,40930.8,0
+NTSX.US,D,20210802,000000,40.2584,40.2584,39.9618,40.0004,57512.3,0
+NTSX.US,D,20210803,000000,40.0676,40.2116,39.8767,40.1253,181001,0
+NTSX.US,D,20210804,000000,40.2681,40.2681,40.0004,40.1444,48697.5,0
+NTSX.US,D,20210805,000000,40.1636,40.2499,40.055,40.221,67395,0
+NTSX.US,D,20210806,000000,40.2584,40.3057,40.1587,40.221,51405.2,0
+NTSX.US,D,20210809,000000,40.2308,40.2584,40.0983,40.2021,65511.4,0
+NTSX.US,D,20210810,000000,40.3152,40.3248,40.0627,40.2308,59249,0
+NTSX.US,D,20210811,000000,40.296,40.3057,40.0004,40.0772,60460.6,0
+NTSX.US,D,20210812,000000,40.1444,40.3248,40.0215,40.2873,43267.6,0
+NTSX.US,D,20210813,000000,40.1731,40.5255,40.1731,40.5255,75470.1,0
+NTSX.US,D,20210816,000000,40.3248,40.5733,40.3248,40.5696,66801.1,0
+NTSX.US,D,20210817,000000,40.4871,40.4871,40.1539,40.3345,56497.6,0
+NTSX.US,D,20210818,000000,40.3816,40.3816,39.9053,39.9053,73770.9,0
+NTSX.US,D,20210819,000000,39.7058,40.3345,39.3342,40.0388,89979.4,0
+NTSX.US,D,20210820,000000,39.9143,40.4007,39.9143,40.2404,59177.1,0
+NTSX.US,D,20210823,000000,40.5157,40.7442,40.343,40.583,62752.6,0
+NTSX.US,D,20210824,000000,40.6312,40.7626,40.6312,40.6599,53606.5,0
+NTSX.US,D,20210825,000000,40.6694,40.8105,40.6694,40.7626,41999.7,0
+NTSX.US,D,20210826,000000,40.8105,40.8296,40.535,40.5926,106230,0
+NTSX.US,D,20210827,000000,40.5255,40.9351,40.5255,40.9163,38108.5,0
+NTSX.US,D,20210830,000000,41.1273,41.1965,40.9833,41.1551,57941.5,0
+NTSX.US,D,20210831,000000,41.1551,41.2107,40.964,41.0793,83230.6,0
+NTSX.US,D,20210901,000000,41.2396,41.2396,41.0457,41.0986,51457.3,0
+NTSX.US,D,20210902,000000,41.0793,41.2586,41.0793,41.2586,69199.4,0
+NTSX.US,D,20210903,000000,41.0986,41.2031,41.0025,41.1551,41172.5,0
+NTSX.US,D,20210907,000000,41.2203,41.2203,40.8874,41.012,113819,0
+NTSX.US,D,20210908,000000,41.1369,41.1369,40.726,40.9259,117357,0
+NTSX.US,D,20210909,000000,40.9833,41.0601,40.7894,40.8874,99241.2,0
+NTSX.US,D,20210910,000000,41.0793,41.0793,40.5255,40.5255,101414,0
+NTSX.US,D,20210913,000000,40.8105,41.0505,40.0964,40.0964,1348911,0
+NTSX.US,D,20210914,000000,40.4774,40.6982,40.2681,40.4966,1304462,0
+NTSX.US,D,20210915,000000,40.5542,40.8008,40.3298,40.535,178691,0
+NTSX.US,D,20210916,000000,40.6886,40.7539,40.415,40.7166,58878.1,0
+NTSX.US,D,20210917,000000,40.7539,40.7539,40.2463,40.3152,89570,0
+NTSX.US,D,20210920,000000,39.9618,40.1982,39.0941,39.5713,115419,0
+NTSX.US,D,20210921,000000,39.7058,40.2681,39.457,39.7632,116486,0
+NTSX.US,D,20210922,000000,39.9716,40.2584,39.8237,40.1157,97481.5,0
+NTSX.US,D,20210923,000000,40.3057,40.6118,40.2633,40.4774,135954,0
+NTSX.US,D,20210924,000000,40.2201,40.4534,40.0954,40.4103,97522.2,0
+NTSX.US,D,20210927,000000,40.2298,40.2863,39.9898,39.9994,114074,0
+NTSX.US,D,20210928,000000,39.8285,39.8573,39.1777,39.1777,221760,0
+NTSX.US,D,20210929,000000,39.3985,39.559,39.1777,39.1874,77476.6,0
+NTSX.US,D,20210930,000000,39.4551,39.4927,38.9301,38.9301,82598.2,0
+NTSX.US,D,20211001,000000,38.9972,39.56,38.624,39.1586,102375,0
+NTSX.US,D,20211004,000000,39.216,39.3313,38.6999,38.9685,95587.5,0
+NTSX.US,D,20211005,000000,39.0062,39.4272,38.9494,39.1682,61608.7,0
+NTSX.US,D,20211006,000000,38.8055,39.5022,38.8055,39.3697,566459,0
+NTSX.US,D,20211007,000000,39.484,39.9321,39.3697,39.6077,66505.3,0
+NTSX.US,D,20211008,000000,39.6654,39.7422,39.4272,39.484,78492.4,0
+NTSX.US,D,20211011,000000,39.56,39.7326,39.1488,39.3025,160158,0
+NTSX.US,D,20211012,000000,39.3411,39.4272,39.0599,39.197,197796,0
+NTSX.US,D,20211013,000000,39.4457,39.56,39.054,39.3985,129089,0
+NTSX.US,D,20211014,000000,39.5886,40.1147,39.56,40.0378,219034,0
+NTSX.US,D,20211015,000000,40.3719,40.3909,40.0475,40.3909,187969,0
+NTSX.US,D,20211018,000000,40.3622,40.4199,40.0859,40.4007,690592,0
+NTSX.US,D,20211019,000000,40.5542,40.6886,40.5157,40.583,629452,0
+NTSX.US,D,20211020,000000,40.7078,40.7636,40.5936,40.679,236386,0
+NTSX.US,D,20211021,000000,40.7356,40.8499,40.6406,40.8499,183190,0
+NTSX.US,D,20211022,000000,40.8499,40.942,40.5926,40.8306,244352,0
+NTSX.US,D,20211025,000000,40.8306,41.0035,40.7137,41.0035,216689,0
+NTSX.US,D,20211026,000000,41.1474,41.2377,40.9277,41.0803,271483,0
+NTSX.US,D,20211027,000000,41.1379,41.2318,40.9074,40.9268,270689,0
+NTSX.US,D,20211028,000000,41.1474,41.2557,41.0706,41.1658,130250,0
+NTSX.US,D,20211029,000000,41.0899,41.3759,40.9459,41.3375,124320,0
+NTSX.US,D,20211101,000000,41.3566,41.4815,41.2031,41.4815,185634,0
+NTSX.US,D,20211102,000000,41.4622,41.5957,41.3759,41.5957,158843,0
+NTSX.US,D,20211103,000000,41.568,41.7773,41.3566,41.7675,154584,0
+NTSX.US,D,20211104,000000,41.8729,42.0631,41.7675,42.0438,133133,0
+NTSX.US,D,20211105,000000,42.3608,42.3703,42.0708,42.236,193873,0
+NTSX.US,D,20211108,000000,42.3222,42.3222,42.1401,42.2549,152100,0
+NTSX.US,D,20211109,000000,42.3031,42.3213,42.0917,42.1494,163820,0
+NTSX.US,D,20211110,000000,42.1592,42.1592,41.568,41.7195,139146,0
+NTSX.US,D,20211111,000000,41.9786,41.9786,41.6044,41.6716,229155,0
+NTSX.US,D,20211112,000000,41.7963,42.017,41.5773,41.8922,217567,0
+NTSX.US,D,20211115,000000,42.017,42.0438,41.7875,41.8348,223945,0
+NTSX.US,D,20211116,000000,41.7675,42.1514,41.7675,42.0917,99062,0
+NTSX.US,D,20211117,000000,42.1113,42.1113,41.8539,41.8635,107210,0
+NTSX.US,D,20211118,000000,42.0824,42.1705,41.8729,41.969,141439,0
+NTSX.US,D,20211119,000000,42.0631,42.2933,42.0438,42.0438,394938,0
+NTSX.US,D,20211122,000000,42.1015,42.4932,41.6618,41.6618,319280,0
+NTSX.US,D,20211123,000000,41.7484,41.8691,41.4719,41.7675,1035208,0
+NTSX.US,D,20211124,000000,41.6716,41.9585,41.491,41.8922,440984,0
+NTSX.US,D,20211126,000000,41.4719,41.6791,41.2606,41.587,140222,0
+NTSX.US,D,20211129,000000,41.8829,41.9402,41.5247,41.7003,157292,0
+NTSX.US,D,20211130,000000,41.7003,41.8597,41.0994,41.2223,270363,0
+NTSX.US,D,20211201,000000,41.7003,41.7003,40.6118,40.6118,193422,0
+NTSX.US,D,20211202,000000,40.7827,41.2893,40.6118,41.1569,222122,0
+NTSX.US,D,20211203,000000,41.3278,41.4095,40.6213,40.8499,137716,0
+NTSX.US,D,20211206,000000,41.0899,41.3808,40.8594,41.3278,117362,0
+NTSX.US,D,20211207,000000,41.6618,42.0249,41.6254,41.9883,147060,0
+NTSX.US,D,20211208,000000,41.9979,42.1113,41.7773,42.1113,124089,0
+NTSX.US,D,20211209,000000,41.9786,42.0249,41.7579,41.8729,206164,0
+NTSX.US,D,20211210,000000,41.969,42.1303,41.807,42.0343,98591.1,0
+NTSX.US,D,20211213,000000,42.0438,42.1074,41.7675,41.9402,183100,0
+NTSX.US,D,20211214,000000,41.4238,41.6235,41.2704,41.4143,662230,0
+NTSX.US,D,20211215,000000,41.568,42.1401,41.251,41.9786,150244,0
+NTSX.US,D,20211216,000000,42.0917,42.236,41.568,41.7675,90530.6,0
+NTSX.US,D,20211217,000000,41.5957,41.8031,41.2893,41.5773,148022,0
+NTSX.US,D,20211220,000000,41.0899,41.1282,40.7078,41.1282,156827,0
+NTSX.US,D,20211221,000000,41.2893,41.9115,41.0428,41.9115,188356,0
+NTSX.US,D,20211222,000000,41.6235,42.1592,41.589,42.1592,126316,0
+NTSX.US,D,20211223,000000,42.1787,42.352,42.1497,42.3327,105175,0
+NTSX.US,D,20211227,000000,42.3327,42.8417,42.3327,42.8417,201858,0
+NTSX.US,D,20211228,000000,43.0041,43.0041,42.6301,42.7069,1148404,0
+NTSX.US,D,20211229,000000,42.7069,42.7502,42.5298,42.6395,221725,0
+NTSX.US,D,20211230,000000,42.7166,42.8511,42.5914,42.7745,167382,0
+NTSX.US,D,20211231,000000,42.7069,43.1197,42.5056,42.5531,428510,0
+NTSX.US,D,20220103,000000,42.5722,42.6395,42.2846,42.5531,232817,0
+NTSX.US,D,20220104,000000,42.678,42.7539,42.2751,42.4866,320265,0
+NTSX.US,D,20220105,000000,42.5056,42.5056,41.5169,41.6034,299719,0
+NTSX.US,D,20220106,000000,41.613,41.7371,41.258,41.5169,573029,0
+NTSX.US,D,20220107,000000,41.4688,41.5188,41.0934,41.363,262628,0
+NTSX.US,D,20220110,000000,41.0561,41.2485,40.4028,41.2485,386847,0
+NTSX.US,D,20220111,000000,41.133,41.6803,40.9307,41.6803,208957,0
+NTSX.US,D,20220112,000000,41.7562,41.92,41.4688,41.4688,754051,0
+NTSX.US,D,20220113,000000,41.7081,41.8622,41.133,41.2859,778240,0
+NTSX.US,D,20220114,000000,40.9694,41.134,40.7011,41.0561,138889,0
+NTSX.US,D,20220118,000000,40.6049,40.6049,40.0381,40.067,489428,0
+NTSX.US,D,20220119,000000,40.3075,40.5567,39.8659,39.943,163756,0
+NTSX.US,D,20220120,000000,40.2403,40.4797,39.4627,39.5967,129021,0
+NTSX.US,D,20220121,000000,39.5294,39.7216,38.877,38.877,263335,0
+NTSX.US,D,20220124,000000,38.4161,39.0118,37.5234,38.8574,449487,0
+NTSX.US,D,20220125,000000,38.4353,38.9828,38.0718,38.4641,707744,0
+NTSX.US,D,20220126,000000,39.0308,39.2252,38.013,38.09,127957,0
+NTSX.US,D,20220127,000000,38.493,39.0308,38.0698,38.1379,237111,0
+NTSX.US,D,20220128,000000,38.167,39.1455,37.9456,38.9828,156302,0
+NTSX.US,D,20220131,000000,39.0499,39.8852,39.0308,39.8852,204743,0
+NTSX.US,D,20220201,000000,39.8468,40.1152,39.5582,40.1152,160456,0
+NTSX.US,D,20220202,000000,40.1824,40.4701,40.0284,40.3844,203933,0
+NTSX.US,D,20220203,000000,39.8756,39.9044,39.3569,39.3667,81696.3,0
+NTSX.US,D,20220204,000000,39.3569,39.8084,39.0499,39.4437,100632,0
+NTSX.US,D,20220207,000000,39.5014,39.6928,39.2417,39.2992,123326,0
+NTSX.US,D,20220208,000000,39.3569,39.7119,39.0887,39.7119,105696,0
+NTSX.US,D,20220209,000000,39.9804,40.3171,39.9236,40.3171,123345,0
+NTSX.US,D,20220210,000000,39.6639,40.144,39.131,39.3762,788804,0
+NTSX.US,D,20220211,000000,39.4052,39.6341,38.6566,38.7327,133111,0
+NTSX.US,D,20220214,000000,38.5508,38.6845,38.2842,38.493,185913,0
+NTSX.US,D,20220215,000000,38.8191,39.0673,38.8191,38.9444,114027,0
+NTSX.US,D,20220216,000000,38.9634,39.2144,38.7615,39.1934,63451.2,0
+NTSX.US,D,20220217,000000,38.9634,38.9923,38.3969,38.3969,176886,0
+NTSX.US,D,20220218,000000,38.5796,38.8259,38.0419,38.1958,144903,0
+NTSX.US,D,20220222,000000,38.0321,38.4065,37.456,37.7927,147976,0
+NTSX.US,D,20220223,000000,37.9456,38.0419,36.9566,36.9566,121263,0
+NTSX.US,D,20220224,000000,36.3622,37.9456,36.2276,37.6001,285512,0
+NTSX.US,D,20220225,000000,37.7446,38.6278,37.7446,38.6278,115059,0
+NTSX.US,D,20220228,000000,38.0227,38.6654,38.0227,38.5124,568266,0
+NTSX.US,D,20220301,000000,38.5411,38.7703,38.0968,38.2148,80475,0
+NTSX.US,D,20220302,000000,38.1574,38.877,38.1574,38.5607,93223.7,0
+NTSX.US,D,20220303,000000,38.7615,38.8386,38.315,38.5411,117031,0
+NTSX.US,D,20220304,000000,38.1476,38.4065,37.9438,38.3681,670004,0
+NTSX.US,D,20220307,000000,38.3007,38.3007,37.1489,37.2934,423664,0
+NTSX.US,D,20220308,000000,37.1489,37.61,36.7469,36.8903,196666,0
+NTSX.US,D,20220309,000000,37.3982,37.7736,36.9096,37.6773,70818.7,0
+NTSX.US,D,20220310,000000,37.1973,37.4752,36.9712,37.4368,454773,0
+NTSX.US,D,20220311,000000,37.6965,37.6965,36.9278,36.9566,82809.6,0
+NTSX.US,D,20220314,000000,36.9375,37.024,36.3044,36.3044,265223,0
+NTSX.US,D,20220315,000000,36.5438,37.13,36.5438,37.13,297344,0
+NTSX.US,D,20220316,000000,37.456,37.9168,36.9471,37.9168,82092.4,0
+NTSX.US,D,20220317,000000,37.7638,38.2621,37.6388,38.2621,55925.7,0
+NTSX.US,D,20220318,000000,38.1287,38.7721,38.1287,38.7423,79891.9,0
+NTSX.US,D,20220321,000000,38.8097,38.8191,38.1766,38.3198,107452,0
+NTSX.US,D,20220322,000000,38.5411,38.877,38.4835,38.8674,95245.4,0
+NTSX.US,D,20220323,000000,38.6845,38.7547,38.4547,38.4547,62482.4,0
+NTSX.US,D,20220324,000000,38.6654,38.877,38.4641,38.877,82412.5,0
+NTSX.US,D,20220325,000000,39.0118,39.0118,38.5597,38.9154,65051.9,0
+NTSX.US,D,20220328,000000,38.7518,39.1657,38.7177,39.1657,49555,0
+NTSX.US,D,20220329,000000,39.483,39.8582,39.4348,39.8582,246826,0
+NTSX.US,D,20220330,000000,39.6176,39.7813,39.4157,39.6275,111569,0
+NTSX.US,D,20220331,000000,39.5216,39.608,38.9828,38.9828,77534.4,0
+NTSX.US,D,20220401,000000,39.0982,39.2328,38.8239,39.1175,91006.6,0
+NTSX.US,D,20220404,000000,39.1367,39.3965,39.0496,39.3388,121727,0
+NTSX.US,D,20220405,000000,39.204,39.3398,38.6075,38.6075,191714,0
+NTSX.US,D,20220406,000000,38.3286,38.3671,37.963,38.2804,133260,0
+NTSX.US,D,20220407,000000,38.1748,38.4055,37.9052,38.3767,88326.9,0
+NTSX.US,D,20220408,000000,38.1938,38.3889,37.9485,38.1361,76209.2,0
+NTSX.US,D,20220411,000000,37.6552,37.8667,37.3182,37.3664,127052,0
+NTSX.US,D,20220412,000000,37.7707,37.9918,37.2124,37.2124,666903,0
+NTSX.US,D,20220413,000000,37.3377,37.8957,37.3377,37.8859,82037.3,0
+NTSX.US,D,20220414,000000,37.9245,37.9342,37.126,37.2993,108907,0
+NTSX.US,D,20220418,000000,37.1647,37.3763,36.9722,37.1836,93157.1,0
+NTSX.US,D,20220419,000000,37.0682,37.6937,37.0682,37.5878,138337,0
+NTSX.US,D,20220420,000000,37.7512,37.8859,37.5299,37.6261,242615,0
+NTSX.US,D,20220421,000000,37.9438,38.0399,37.001,37.0682,89185.5,0
+NTSX.US,D,20220422,000000,36.9623,36.9623,36.0872,36.0872,113814,0
+NTSX.US,D,20220425,000000,35.9136,36.462,35.7741,36.3373,107944,0
+NTSX.US,D,20220426,000000,36.2603,36.3662,35.6058,35.6058,104571,0
+NTSX.US,D,20220427,000000,35.5963,36.0677,35.4135,35.5001,82814.8,0
+NTSX.US,D,20220428,000000,35.8946,36.4907,35.5191,36.3275,84167.1,0
+NTSX.US,D,20220429,000000,35.9425,36.0582,34.9902,35.0285,66905.2,0
+NTSX.US,D,20220502,000000,34.942,35.2115,34.3936,35.0285,182059,0
+NTSX.US,D,20220503,000000,35.0384,35.4616,34.9999,35.2597,100223,0
+NTSX.US,D,20220504,000000,35.2787,36.3034,34.9455,36.2696,47939.7,0
+NTSX.US,D,20220505,000000,35.933,35.933,34.4996,34.9806,119582,0
+NTSX.US,D,20220506,000000,34.6438,34.8458,34.1532,34.5283,194999,0
+NTSX.US,D,20220509,000000,34.0377,34.1532,33.4029,33.4991,234051,0
+NTSX.US,D,20220510,000000,34.076,34.23,33.4124,33.7587,226983,0
+NTSX.US,D,20220511,000000,33.5952,34.1339,32.9121,32.9121,1241341,0
+NTSX.US,D,20220512,000000,32.9986,33.5278,32.8558,33.4606,245330,0
+NTSX.US,D,20220513,000000,33.7202,34.1821,33.5278,34.076,104962,0
+NTSX.US,D,20220516,000000,33.8936,34.2495,33.8165,33.9126,70797.9,0
+NTSX.US,D,20220517,000000,34.3746,34.4418,34.0571,34.3746,62527.1,0
+NTSX.US,D,20220518,000000,34.1725,34.1725,33.1945,33.3355,152403,0
+NTSX.US,D,20220519,000000,33.1141,33.5039,33.0027,33.0661,444393,0
+NTSX.US,D,20220520,000000,33.4606,33.5182,32.5371,33.3259,216299,0
+NTSX.US,D,20220523,000000,33.4796,33.7876,33.2776,33.7876,221292,0
+NTSX.US,D,20220524,000000,33.422,33.6559,33.1528,33.4796,96214.1,0
+NTSX.US,D,20220525,000000,33.422,34.0458,33.422,33.9415,485875,0
+NTSX.US,D,20220526,000000,34.0089,34.6438,33.9992,34.5669,116159,0
+NTSX.US,D,20220527,000000,34.6824,35.2886,34.6824,35.2404,84961.2,0
+NTSX.US,D,20220531,000000,34.9902,35.2403,34.7495,34.8555,74008.7,0
+NTSX.US,D,20220601,000000,35.125,35.2389,34.4129,34.692,90554.4,0
+NTSX.US,D,20220602,000000,34.6247,35.2597,34.4451,35.2597,92615.6,0
+NTSX.US,D,20220603,000000,34.9228,34.9534,34.6342,34.8073,141052,0
+NTSX.US,D,20220606,000000,34.8266,35.1055,34.5762,34.6054,186966,0
+NTSX.US,D,20220607,000000,34.336,35.072,34.336,35.0575,119575,0
+NTSX.US,D,20220608,000000,34.9614,35.0757,34.5861,34.7017,95562.4,0
+NTSX.US,D,20220609,000000,34.5573,34.6824,33.8261,33.8453,112089,0
+NTSX.US,D,20220610,000000,33.422,33.422,32.7968,32.8061,128854,0
+NTSX.US,D,20220613,000000,31.9886,31.9982,31.0073,31.0073,235612,0
+NTSX.US,D,20220614,000000,31.3536,31.5748,30.8052,31.0266,234179,0
+NTSX.US,D,20220615,000000,31.2861,31.9549,31.0167,31.6709,123032,0
+NTSX.US,D,20220616,000000,31.0746,31.0746,30.5215,30.8823,135831,0
+NTSX.US,D,20220617,000000,30.8534,31.1693,30.6321,30.9688,376360,0
+NTSX.US,D,20220621,000000,31.3536,31.7492,31.3248,31.6133,206361,0
+NTSX.US,D,20220622,000000,31.3248,32.0671,31.3248,31.7193,85141,0
+NTSX.US,D,20220623,000000,31.9886,32.1746,31.8252,32.1232,68345.9,0
+NTSX.US,D,20220624,000000,32.4324,33.0307,32.4129,33.0307,74985.5,0
+NTSX.US,D,20220627,000000,33.0888,33.0888,32.7895,32.8281,93237.7,0
+NTSX.US,D,20220628,000000,32.9439,33.1757,32.1619,32.1619,76091.7,0
+NTSX.US,D,20220629,000000,32.2777,32.4225,32.0653,32.2682,25815.8,0
+NTSX.US,D,20220630,000000,32.0461,33.0274,31.7999,32.1907,71878.5,0
+NTSX.US,D,20220701,000000,32.1136,32.6641,32.1136,32.5867,71737.6,0
+NTSX.US,D,20220705,000000,32.2682,32.8281,32.0557,32.8281,120809,0
+NTSX.US,D,20220706,000000,32.8185,32.9795,32.5393,32.8281,49881.3,0
+NTSX.US,D,20220707,000000,32.8957,33.2144,32.8957,33.1855,41638.1,0
+NTSX.US,D,20220708,000000,32.9343,33.1563,32.8087,33.0307,87203.7,0
+NTSX.US,D,20220711,000000,32.8281,32.9537,32.7122,32.7122,347744,0
+NTSX.US,D,20220712,000000,32.693,33.0115,32.4339,32.4614,49948.6,0
+NTSX.US,D,20220713,000000,32.1522,32.6397,32.0556,32.5287,185947,0
+NTSX.US,D,20220714,000000,32.0074,32.3743,31.7563,32.3162,45993.2,0
+NTSX.US,D,20220715,000000,32.5635,32.8957,32.4998,32.8087,58358.4,0
+NTSX.US,D,20220718,000000,33.1659,33.1659,32.5577,32.5577,130677,0
+NTSX.US,D,20220719,000000,32.9247,33.3591,32.8376,33.3108,82691.1,0
+NTSX.US,D,20220720,000000,33.369,33.6921,33.3157,33.5908,323899,0
+NTSX.US,D,20220721,000000,33.552,34.1027,33.4396,33.9963,78455.1,0
+NTSX.US,D,20220722,000000,34.0833,34.2763,33.7261,33.9673,34269.1,0
+NTSX.US,D,20220725,000000,33.9673,33.9673,33.6777,33.8806,106901,0
+NTSX.US,D,20220726,000000,33.7452,33.7551,33.3979,33.491,30242.3,0
+NTSX.US,D,20220727,000000,33.7358,34.4985,33.7358,34.3632,59690.4,0
+NTSX.US,D,20220728,000000,34.4793,34.8944,34.2379,34.8557,120505,0
+NTSX.US,D,20220729,000000,34.9331,35.3626,34.7687,35.2418,79915.5,0
+NTSX.US,D,20220801,000000,35.1551,35.4927,35.0585,35.3386,577666,0
+NTSX.US,D,20220802,000000,35.2613,35.3606,34.8749,34.962,82488.1,0
+NTSX.US,D,20220803,000000,35.0103,35.5605,34.9575,35.5026,32764.3,0
+NTSX.US,D,20220804,000000,35.4447,35.5026,35.356,35.4544,60523.1,0
+NTSX.US,D,20220805,000000,35.0488,35.3095,34.7593,35.1743,84329.6,0
+NTSX.US,D,20220808,000000,35.3771,35.6177,35.184,35.3192,68671.9,0
+NTSX.US,D,20220809,000000,35.2323,35.2323,34.9522,35.1454,41011.5,0
+NTSX.US,D,20220810,000000,35.5606,35.85,35.5606,35.7248,191103,0
+NTSX.US,D,20220811,000000,35.8987,36.1593,35.5798,35.7054,62102.5,0
+NTSX.US,D,20220812,000000,35.8987,36.2074,35.8072,36.1979,69101.7,0
+NTSX.US,D,20220815,000000,36.1206,36.449,36.1206,36.449,164508,0
+NTSX.US,D,20220816,000000,36.3232,36.5745,36.2074,36.42,80743,0
+NTSX.US,D,20220817,000000,36.2269,36.3521,35.944,36.1109,83898.8,0
+NTSX.US,D,20220818,000000,36.1109,36.2933,36.1109,36.1495,34194.6,0
+NTSX.US,D,20220819,000000,35.9468,35.9468,35.5905,35.7148,34868.8,0
+NTSX.US,D,20220822,000000,35.184,35.2034,34.7687,34.8365,115568,0
+NTSX.US,D,20220823,000000,34.8365,35.1164,34.7687,34.8073,68690.6,0
+NTSX.US,D,20220824,000000,34.7882,34.926,34.7156,34.7204,51078.5,0
+NTSX.US,D,20220825,000000,34.7493,35.3819,34.7493,35.3819,37553.3,0
+NTSX.US,D,20220826,000000,35.3481,35.4254,34.286,34.3632,57141.5,0
+NTSX.US,D,20220829,000000,33.9578,34.2088,33.8333,34.0059,93604.3,0
+NTSX.US,D,20220830,000000,33.9963,34.1206,33.4459,33.5812,83313.6,0
+NTSX.US,D,20220831,000000,33.7841,33.7841,33.3302,33.3879,79609.9,0
+NTSX.US,D,20220901,000000,33.1949,33.3204,32.7321,33.3204,60512.7,0
+NTSX.US,D,20220902,000000,33.6006,33.7358,32.9593,33.0984,61979.2,0
+NTSX.US,D,20220906,000000,33.0599,33.1901,32.7506,32.9826,113069,0
+NTSX.US,D,20220907,000000,32.7703,33.528,32.7703,33.3591,125817,0
+NTSX.US,D,20220908,000000,33.2144,33.632,33.1178,33.6006,48980.2,0
+NTSX.US,D,20220909,000000,33.7551,34.1412,33.6864,34.035,84566.8,0
+NTSX.US,D,20220912,000000,34.1315,34.4695,34.1315,34.2763,61641.6,0
+NTSX.US,D,20220913,000000,33.533,33.7647,32.8475,32.9729,182977,0
+NTSX.US,D,20220914,000000,32.8376,33.125,32.7122,32.915,91456.3,0
+NTSX.US,D,20220915,000000,32.7797,33.0695,32.5385,32.6446,84814.3,0
+NTSX.US,D,20220916,000000,32.2777,32.3697,32.0751,32.3551,54186.7,0
+NTSX.US,D,20220919,000000,32.0266,32.5676,32.0266,32.5676,56564.6,0
+NTSX.US,D,20220920,000000,32.2005,32.2487,31.8915,31.8915,69897.2,0
+NTSX.US,D,20220921,000000,32.1714,32.4754,31.6163,31.708,491665,0
+NTSX.US,D,20220922,000000,31.486,31.631,31.0515,31.2059,129906,0
+NTSX.US,D,20220923,000000,30.8777,30.8972,30.337,30.6171,129331,0
+NTSX.US,D,20220926,000000,30.4814,30.7458,30.045,30.0741,182140,0
+NTSX.US,D,20220927,000000,30.3262,30.6558,29.868,30.045,424174,0
+NTSX.US,D,20220928,000000,30.0839,30.9424,30.0839,30.9175,104687,0
+NTSX.US,D,20220929,000000,30.5975,30.5975,29.9483,30.1325,129809,0
+NTSX.US,D,20220930,000000,30.0938,30.433,29.6381,29.6381,92652.7,0
+NTSX.US,D,20221003,000000,30.0647,30.7139,30.0161,30.5298,111638,0
+NTSX.US,D,20221004,000000,31.2665,31.6251,31.2324,31.6251,287699,0
+NTSX.US,D,20221005,000000,31.1986,31.5376,30.8456,31.402,165272,0
+NTSX.US,D,20221006,000000,31.2276,31.4991,30.869,31.0339,714752,0
+NTSX.US,D,20221007,000000,30.5589,30.743,29.9385,30.0354,728109,0
+NTSX.US,D,20221010,000000,30.045,30.0741,29.4831,29.706,394755,0
+NTSX.US,D,20221011,000000,29.5703,30.0259,29.3666,29.4831,330014,0
+NTSX.US,D,20221012,000000,29.5606,29.8126,29.4153,29.6866,867317,0
+NTSX.US,D,20221013,000000,29.008,30.3312,28.6883,30.1228,156917,0
+NTSX.US,D,20221014,000000,30.3262,30.5782,29.3666,29.425,64362.3,0
+NTSX.US,D,20221017,000000,30.1616,30.2972,30.1033,30.2052,55047.4,0
+NTSX.US,D,20221018,000000,30.7237,30.9078,30.2322,30.6073,85732.5,0
+NTSX.US,D,20221019,000000,30.2972,30.4668,29.958,30.2295,91644.6,0
+NTSX.US,D,20221020,000000,30.1809,30.5298,29.7543,29.7642,69417,0
+NTSX.US,D,20221021,000000,29.8223,30.6073,29.672,30.5782,68528.6,0
+NTSX.US,D,20221024,000000,30.5589,30.9078,30.4329,30.7139,82095.5,0
+NTSX.US,D,20221025,000000,30.9175,31.4991,30.9175,31.4894,141547,0
+NTSX.US,D,20221026,000000,31.6057,31.7338,31.1791,31.2471,94370.6,0
+NTSX.US,D,20221027,000000,31.3246,31.5475,31.1598,31.2471,281807,0
+NTSX.US,D,20221028,000000,31.1208,31.8915,31.1208,31.8867,127402,0
+NTSX.US,D,20221031,000000,31.5475,31.8673,31.4991,31.6152,263872,0
+NTSX.US,D,20221101,000000,31.9933,32.0174,31.3633,31.446,116334,0
+NTSX.US,D,20221102,000000,31.4311,31.7412,30.6656,30.6656,79439.7,0
+NTSX.US,D,20221103,000000,30.4232,30.5579,30.1033,30.3359,101700,0
+NTSX.US,D,20221104,000000,30.6558,30.9555,30.1276,30.5105,67556.7,0
+NTSX.US,D,20221107,000000,30.6363,30.8595,30.4814,30.8496,71992.3,0
+NTSX.US,D,20221108,000000,30.869,31.3147,30.7043,30.9756,117597,0
+NTSX.US,D,20221109,000000,30.8304,30.9368,30.4136,30.4329,91798.4,0
+NTSX.US,D,20221110,000000,31.5085,32.4634,31.5085,32.2064,310619,0
+NTSX.US,D,20221111,000000,32.4196,32.826,32.3129,32.5263,75748,0
+NTSX.US,D,20221114,000000,32.4877,32.8268,32.3878,32.5069,93975.4,0
+NTSX.US,D,20221115,000000,32.9529,33.0787,32.5362,32.7202,176131,0
+NTSX.US,D,20221116,000000,32.7977,32.7977,32.5652,32.7008,57474.2,0
+NTSX.US,D,20221117,000000,32.3905,32.6184,32.0622,32.5263,87540.2,0
+NTSX.US,D,20221118,000000,32.759,32.8463,32.3021,32.5748,111985,0
+NTSX.US,D,20221121,000000,32.439,32.5942,32.284,32.4586,795983,0
+NTSX.US,D,20221122,000000,32.4973,32.8849,32.4973,32.8849,134000,0
+NTSX.US,D,20221123,000000,32.8753,33.1467,32.8681,33.0595,49014.6,0
+NTSX.US,D,20221125,000000,33.0012,33.1467,33.0012,33.1177,43800,0
+NTSX.US,D,20221128,000000,32.827,33.04,32.5844,32.6814,144162,0
+NTSX.US,D,20221129,000000,32.6233,32.7144,32.4004,32.4586,122129,0
+NTSX.US,D,20221130,000000,32.4877,33.5925,32.3811,33.5732,150822,0
+NTSX.US,D,20221201,000000,33.7184,33.8734,33.4434,33.6992,188970,0
+NTSX.US,D,20221202,000000,33.2725,33.8253,33.2532,33.8253,83980.6,0
+NTSX.US,D,20221205,000000,33.5053,33.67,32.8849,33.0595,103584,0
+NTSX.US,D,20221206,000000,33.0498,33.1273,32.5329,32.7202,52909.6,0
+NTSX.US,D,20221207,000000,32.7105,32.8753,32.6233,32.827,116197,0
+NTSX.US,D,20221208,000000,32.8753,33.0788,32.6911,32.9915,73197.4,0
+NTSX.US,D,20221209,000000,32.759,32.9767,32.633,32.633,81441.4,0
+NTSX.US,D,20221212,000000,32.6135,32.9963,32.6135,32.9721,158779,0
+NTSX.US,D,20221213,000000,33.8444,34.048,33.234,33.321,580854,0
+NTSX.US,D,20221214,000000,33.447,33.6893,32.9091,33.1659,75781,0
+NTSX.US,D,20221215,000000,32.7397,32.8947,32.3762,32.4683,82350.4,0
+NTSX.US,D,20221216,000000,32.2163,32.3816,31.9738,32.0708,245471,0
+NTSX.US,D,20221219,000000,32.0515,32.0901,31.6152,31.6832,112307,0
+NTSX.US,D,20221220,000000,31.5667,31.8091,31.5377,31.6443,78437.8,0
+NTSX.US,D,20221221,000000,31.9061,32.2163,31.9061,32.2064,41868.5,0
+NTSX.US,D,20221222,000000,31.8867,31.8963,31.3246,31.6443,71057.5,0
+NTSX.US,D,20221223,000000,31.5686,31.8217,31.4762,31.7244,90773,0
+NTSX.US,D,20221227,000000,31.7633,31.7731,31.4326,31.5395,92082.6,0
+NTSX.US,D,20221228,000000,31.5299,31.6756,31.0532,31.0532,153472,0
+NTSX.US,D,20221229,000000,31.3157,31.7633,31.2673,31.7244,207600,0
+NTSX.US,D,20221230,000000,31.3936,31.6077,31.2768,31.5686,168641,0
+NTSX.US,D,20230103,000000,31.7827,32.0648,31.345,31.5591,302232,0
+NTSX.US,D,20230104,000000,31.7147,32.0357,31.6248,31.8606,87473.4,0
+NTSX.US,D,20230105,000000,31.6856,31.6856,31.3454,31.5395,49342.9,0
+NTSX.US,D,20230106,000000,31.7147,32.418,31.5152,32.3372,104164,0
+NTSX.US,D,20230109,000000,32.4054,32.8243,32.2985,32.3763,106068,0
+NTSX.US,D,20230110,000000,32.3471,32.5075,32.164,32.4054,106400,0
+NTSX.US,D,20230111,000000,32.5123,32.8529,32.5123,32.8529,672887,0
+NTSX.US,D,20230112,000000,32.9697,33.2226,32.6293,32.9794,552705,0
+NTSX.US,D,20230113,000000,32.8529,33.2809,32.8495,33.2809,60269.7,0
+NTSX.US,D,20230117,000000,33.2324,33.3101,32.9599,33.0086,577552,0
+NTSX.US,D,20230118,000000,33.2226,33.5168,32.8042,32.8432,60338.5,0
+NTSX.US,D,20230119,000000,32.7264,32.8333,32.4931,32.6194,60420.8,0
+NTSX.US,D,20230120,000000,32.707,33.135,32.5123,33.135,65681.6,0
+NTSX.US,D,20230123,000000,33.1739,33.5193,32.9599,33.3198,103699,0
+NTSX.US,D,20230124,000000,33.1838,33.4852,33.1838,33.4122,73667.5,0
+NTSX.US,D,20230125,000000,33.1156,33.456,32.9114,33.456,67536,0
+NTSX.US,D,20230126,000000,33.6604,33.6798,33.3297,33.6701,71148.1,0
+NTSX.US,D,20230127,000000,33.6798,34.0178,33.5743,33.8062,139501,0
+NTSX.US,D,20230130,000000,33.5729,33.6798,33.2712,33.2712,47650,0
+NTSX.US,D,20230131,000000,33.4075,33.8452,33.3101,33.7675,160941,0
+NTSX.US,D,20230201,000000,33.7675,34.4289,33.5631,34.2962,96115.1,0
+NTSX.US,D,20230202,000000,34.5748,34.8667,34.497,34.6917,157940,0
+NTSX.US,D,20230203,000000,34.3121,34.6332,34.0495,34.3121,60757.9,0
+NTSX.US,D,20230206,000000,33.9814,34.0106,33.7868,33.8648,100526,0
+NTSX.US,D,20230207,000000,33.9037,34.3859,33.6848,34.3511,60499.9,0
+NTSX.US,D,20230208,000000,34.1759,34.2247,33.8402,33.9328,57852,0
+NTSX.US,D,20230209,000000,34.1567,34.244,33.4852,33.5532,90190.2,0
+NTSX.US,D,20230210,000000,33.4462,33.6701,33.3587,33.5049,767721,0
+NTSX.US,D,20230213,000000,33.6895,34.0204,33.6021,34.0204,64525.2,0
+NTSX.US,D,20230214,000000,33.8259,34.2294,33.6021,33.9621,77436.9,0
+NTSX.US,D,20230215,000000,33.7967,34.0203,33.7577,33.9814,70899.3,0
+NTSX.US,D,20230216,000000,33.6313,33.9172,33.4682,33.4756,64342.3,0
+NTSX.US,D,20230217,000000,33.3101,33.4756,33.1933,33.4269,58281.7,0
+NTSX.US,D,20230221,000000,33.1739,33.1739,32.6001,32.6001,69090.2,0
+NTSX.US,D,20230222,000000,32.6486,32.9017,32.5756,32.6001,74869.1,0
+NTSX.US,D,20230223,000000,32.9308,32.9794,32.5319,32.8432,61859.9,0
+NTSX.US,D,20230224,000000,32.4151,32.5416,32.2109,32.5028,44846.8,0
+NTSX.US,D,20230227,000000,32.6682,32.9502,32.5488,32.6777,66711.6,0
+NTSX.US,D,20230228,000000,32.5123,32.7264,32.4859,32.493,47935.7,0
+NTSX.US,D,20230301,000000,32.4832,32.4832,32.2109,32.3081,71999.2,0
+NTSX.US,D,20230302,000000,32.1039,32.493,31.9385,32.3372,95183.8,0
+NTSX.US,D,20230303,000000,32.493,33.0184,32.493,32.9697,61579.2,0
+NTSX.US,D,20230306,000000,33.0475,33.2907,32.9308,33.0184,106739,0
+NTSX.US,D,20230307,000000,33.0086,33.0767,32.464,32.527,94179.6,0
+NTSX.US,D,20230308,000000,32.5319,32.6973,32.3713,32.5416,68895.9,0
+NTSX.US,D,20230309,000000,32.6194,32.7848,32.0357,32.0941,106187,0
+NTSX.US,D,20230310,000000,32.0163,32.4151,31.8314,31.9578,389866,0
+NTSX.US,D,20230313,000000,31.7633,32.5902,31.7633,32.1331,84780.3,0
+NTSX.US,D,20230314,000000,32.6001,32.7848,32.2194,32.6486,58154.2,0
+NTSX.US,D,20230315,000000,32.2595,32.6388,32.2595,32.6388,70275.4,0
+NTSX.US,D,20230316,000000,32.5611,33.0377,32.2624,33.0278,27601.5,0
+NTSX.US,D,20230317,000000,32.9113,33.1266,32.7947,32.7947,31327.7,0
+NTSX.US,D,20230320,000000,33.0086,33.0767,32.8724,33.0767,51793.5,0
+NTSX.US,D,20230321,000000,33.242,33.3198,33.0131,33.3101,110766,0
+NTSX.US,D,20230322,000000,33.2129,33.7187,32.9017,32.9017,44769.7,0
+NTSX.US,D,20230323,000000,33.1156,33.4659,32.9404,33.135,53520.4,0
+NTSX.US,D,20230324,000000,33.1544,33.3878,32.9768,33.3878,68626.6,0
+NTSX.US,D,20230327,000000,33.4661,33.4661,33.0953,33.1051,104280,0
+NTSX.US,D,20230328,000000,33.066,33.1441,32.9295,33.0687,184649,0
+NTSX.US,D,20230329,000000,33.2806,33.5344,33.2806,33.4172,116636,0
+NTSX.US,D,20230330,000000,33.632,33.7393,33.5246,33.7393,77718.6,0
+NTSX.US,D,20230331,000000,33.7197,34.2173,33.7197,34.2076,290642,0
+NTSX.US,D,20230403,000000,34.0905,34.3928,34.0905,34.3928,95011,0
+NTSX.US,D,20230404,000000,34.4028,34.5101,34.1796,34.3443,67929.6,0
+NTSX.US,D,20230405,000000,34.227,34.3537,34.1891,34.3246,39365.1,0
+NTSX.US,D,20230406,000000,34.227,34.4613,34.1783,34.4418,64917.3,0
+NTSX.US,D,20230410,000000,34.1586,34.3148,34.0026,34.3148,125559,0
+NTSX.US,D,20230411,000000,34.2563,34.3928,34.1977,34.2076,69101.1,0
+NTSX.US,D,20230412,000000,34.3636,34.5101,34.1393,34.1393,65119.2,0
+NTSX.US,D,20230413,000000,34.2955,34.8905,34.2759,34.8905,988519,0
+NTSX.US,D,20230414,000000,34.5394,34.6368,34.188,34.3928,89517.5,0
+NTSX.US,D,20230417,000000,34.3928,34.403,34.1783,34.3443,92230.4,0
+NTSX.US,D,20230418,000000,34.5394,34.5394,34.3345,34.471,90396.8,0
+NTSX.US,D,20230419,000000,34.2955,34.4515,34.2263,34.3537,72045.7,0
+NTSX.US,D,20230420,000000,34.2759,34.4668,34.1783,34.2563,149977,0
+NTSX.US,D,20230421,000000,34.3443,34.3443,34.1586,34.2465,50340.9,0
+NTSX.US,D,20230424,000000,34.2076,34.3928,34.2076,34.3928,51004.1,0
+NTSX.US,D,20230425,000000,34.2173,34.4028,34.0514,34.0612,91478.1,0
+NTSX.US,D,20230426,000000,34.0709,34.1586,33.8067,33.8466,61968.6,0
+NTSX.US,D,20230427,000000,33.9832,34.3727,33.9638,34.3051,46145.9,0
+NTSX.US,D,20230428,000000,34.2173,34.6954,34.2173,34.6565,844499,0
+NTSX.US,D,20230501,000000,34.5587,34.6565,34.4418,34.4418,92065.4,0
+NTSX.US,D,20230502,000000,34.4221,34.471,34.1393,34.3928,71443,0
+NTSX.US,D,20230503,000000,34.3345,34.5587,34.188,34.188,37486.4,0
+NTSX.US,D,20230504,000000,34.0222,34.2076,34.0222,34.0807,48512.5,0
+NTSX.US,D,20230505,000000,34.227,34.5549,34.227,34.5197,31251.8,0
+NTSX.US,D,20230508,000000,34.4613,34.4613,34.3735,34.3928,80749.3,0
+NTSX.US,D,20230509,000000,34.2955,34.3833,34.2661,34.3051,52399,0
+NTSX.US,D,20230510,000000,34.5197,34.5998,34.2989,34.4905,68110,0
+NTSX.US,D,20230511,000000,34.4515,34.588,34.4221,34.588,46726,0
+NTSX.US,D,20230512,000000,34.6565,34.666,34.2369,34.3636,55707.4,0
+NTSX.US,D,20230515,000000,34.3443,34.4905,34.284,34.4125,57647.6,0
+NTSX.US,D,20230516,000000,34.2759,34.3833,34.1686,34.1686,41882.3,0
+NTSX.US,D,20230517,000000,34.3564,34.5784,34.2132,34.471,62249.5,0
+NTSX.US,D,20230518,000000,34.4418,34.7639,34.3739,34.6954,38200.8,0
+NTSX.US,D,20230519,000000,34.7051,34.7539,34.5395,34.588,52622.4,0
+NTSX.US,D,20230522,000000,34.5784,34.7521,34.5522,34.5869,30652.2,0
+NTSX.US,D,20230523,000000,34.5002,34.5394,34.2563,34.2563,61191.8,0
+NTSX.US,D,20230524,000000,34.149,34.149,33.9002,34.0011,32653.9,0
+NTSX.US,D,20230525,000000,34.2076,34.2661,34.0484,34.1686,49575.3,0
+NTSX.US,D,20230526,000000,34.1977,34.6466,34.1977,34.5818,56743.6,0
+NTSX.US,D,20230530,000000,34.744,34.871,34.6368,34.7051,63722.3,0
+NTSX.US,D,20230531,000000,34.4808,34.7345,34.471,34.5978,48238.8,0
+NTSX.US,D,20230601,000000,34.6174,35.027,34.6077,35.027,118952,0
+NTSX.US,D,20230602,000000,35.1149,35.3491,35.0759,35.3199,116945,0
+NTSX.US,D,20230605,000000,35.2614,35.4175,35.2126,35.2808,98276.4,0
+NTSX.US,D,20230606,000000,35.1636,35.3687,35.1589,35.3491,70610.8,0
+NTSX.US,D,20230607,000000,35.3587,35.4355,34.9784,35.0077,131636,0
+NTSX.US,D,20230608,000000,35.1003,35.3881,35.0564,35.3784,69099,0
+NTSX.US,D,20230609,000000,35.3395,35.5246,35.2709,35.3101,83245,0
+NTSX.US,D,20230612,000000,35.4368,35.6224,35.3199,35.6126,143398,0
+NTSX.US,D,20230613,000000,35.7198,35.8456,35.6224,35.6224,182656,0
+NTSX.US,D,20230614,000000,35.6906,35.9296,35.4468,35.6224,118023,0
+NTSX.US,D,20230615,000000,35.6711,36.3932,35.6711,36.2274,110607,0
+NTSX.US,D,20230616,000000,36.315,36.3321,36.0614,36.159,62700.4,0
+NTSX.US,D,20230620,000000,35.9736,36.1296,35.8564,35.9443,54648.7,0
+NTSX.US,D,20230621,000000,35.8663,36.0126,35.7293,35.8467,39975.9,0
+NTSX.US,D,20230622,000000,35.7101,35.8856,35.6614,35.8856,43740.4,0
+NTSX.US,D,20230623,000000,35.7101,35.7979,35.632,35.632,30367.3,0
+NTSX.US,D,20230626,000000,35.7397,35.8083,35.5342,35.5831,56890.5,0
+NTSX.US,D,20230627,000000,35.6712,35.9257,35.5797,35.9257,40678.1,0
+NTSX.US,D,20230628,000000,35.8083,36.0138,35.7503,35.955,42410.1,0
+NTSX.US,D,20230629,000000,35.8768,35.8873,35.7178,35.8083,78061.8,0
+NTSX.US,D,20230630,000000,36.1605,36.3855,36.0626,36.2779,205971,0
+NTSX.US,D,20230703,000000,36.2681,36.3955,36.2387,36.2387,46392.2,0
+NTSX.US,D,20230705,000000,36.1605,36.3269,35.9845,36.2486,125102,0
+NTSX.US,D,20230706,000000,35.867,35.867,35.4755,35.6908,127493,0
+NTSX.US,D,20230707,000000,35.7102,35.994,35.6517,35.6615,76075.4,0
+NTSX.US,D,20230710,000000,35.6418,35.7984,35.632,35.7886,50836.1,0
+NTSX.US,D,20230711,000000,35.8277,36.0723,35.7488,36.004,95788.6,0
+NTSX.US,D,20230712,000000,36.2878,36.5421,36.2878,36.4541,107726,0
+NTSX.US,D,20230713,000000,36.689,36.9826,36.6302,36.9435,251923,0
+NTSX.US,D,20230714,000000,36.9435,37.0118,36.7281,36.8259,115698,0
+NTSX.US,D,20230717,000000,36.8162,37.0411,36.7575,36.9532,89271.3,0
+NTSX.US,D,20230718,000000,36.9629,37.2762,36.9629,37.1588,179649,0
+NTSX.US,D,20230719,000000,37.1979,37.4227,37.1979,37.3741,84368.6,0
+NTSX.US,D,20230720,000000,37.2566,37.2566,36.8724,36.9729,72374.3,0
+NTSX.US,D,20230721,000000,37.0998,37.1775,36.9629,36.9629,43907.1,0
+NTSX.US,D,20230724,000000,37.012,37.1637,36.9721,36.9826,88050.2,0
+NTSX.US,D,20230725,000000,36.9923,37.1881,36.9923,37.0903,95886.7,0
+NTSX.US,D,20230726,000000,37.0313,37.2664,36.9629,37.1196,36718.5,0
+NTSX.US,D,20230727,000000,37.3741,37.4129,36.7011,36.8066,90898.1,0
+NTSX.US,D,20230728,000000,37.0022,37.2468,36.9924,37.1588,63267.7,0
+NTSX.US,D,20230731,000000,37.1588,37.2858,37.1342,37.1831,39869.8,0
+NTSX.US,D,20230801,000000,37.0805,37.0952,36.9238,37.0903,56479.7,0
+NTSX.US,D,20230802,000000,36.699,36.7277,36.4247,36.4247,48701.5,0
+NTSX.US,D,20230803,000000,36.317,36.4051,36.1703,36.3662,70789.4,0
+NTSX.US,D,20230804,000000,36.3855,36.7084,36.1997,36.1997,35759,0
+NTSX.US,D,20230807,000000,36.3073,36.5715,36.2761,36.552,24149.9,0
+NTSX.US,D,20230808,000000,36.3662,36.4932,36.2193,36.4932,85833.9,0
+NTSX.US,D,20230809,000000,36.4345,36.5272,36.2193,36.2193,49181.8,0
+NTSX.US,D,20230810,000000,36.3955,36.6204,36.004,36.0234,187158,0
+NTSX.US,D,20230811,000000,35.9453,36.1507,35.9257,36.053,75808.7,0
+NTSX.US,D,20230814,000000,35.8768,36.1833,35.862,36.0921,41631.5,0
+NTSX.US,D,20230815,000000,36.0234,36.0333,35.7201,35.8083,60518,0
+NTSX.US,D,20230816,000000,35.7201,35.861,35.3777,35.3777,71795.9,0
+NTSX.US,D,20230817,000000,35.5048,35.5636,35.0939,35.1916,53488.8,0
+NTSX.US,D,20230818,000000,34.9469,35.2704,34.9275,35.221,87756,0
+NTSX.US,D,20230821,000000,35.2113,35.3923,35.0013,35.3386,53354.9,0
+NTSX.US,D,20230822,000000,35.3873,35.4291,35.2114,35.3386,468453,0
+NTSX.US,D,20230823,000000,35.4168,35.854,35.4168,35.7691,262416,0
+NTSX.US,D,20230824,000000,35.867,35.9158,35.2945,35.3386,60164.4,0
+NTSX.US,D,20230825,000000,35.3873,35.6517,35.084,35.5831,97466.4,0
+NTSX.US,D,20230828,000000,35.6615,35.7886,35.5361,35.7102,82964.6,0
+NTSX.US,D,20230829,000000,35.632,36.317,35.632,36.2976,79723.3,0
+NTSX.US,D,20230830,000000,36.2779,36.5226,36.2291,36.4541,65513.7,0
+NTSX.US,D,20230831,000000,36.4444,36.6108,36.4444,36.4541,28390.5,0
+NTSX.US,D,20230901,000000,36.6792,36.6792,36.2787,36.4345,130630,0
+NTSX.US,D,20230905,000000,36.317,36.3464,36.1801,36.2094,97784.2,0
+NTSX.US,D,20230906,000000,36.1409,36.1409,35.7727,35.9354,42709.5,0
+NTSX.US,D,20230907,000000,35.681,35.9257,35.659,35.906,37004.6,0
+NTSX.US,D,20230908,000000,35.9257,36.053,35.8083,35.955,53512.3,0
+NTSX.US,D,20230911,000000,36.0431,36.1604,35.9845,36.0823,39962.8,0
+NTSX.US,D,20230912,000000,35.955,36.0921,35.9158,35.9158,41789.8,0
+NTSX.US,D,20230913,000000,35.9257,36.1115,35.8277,35.8277,312476,0
+NTSX.US,D,20230914,000000,36.0333,36.2585,36.0333,36.2486,101832,0
+NTSX.US,D,20230915,000000,36.053,36.0921,35.7201,35.818,43383.9,0
+NTSX.US,D,20230918,000000,35.7301,35.9256,35.7201,35.7594,33362.8,0
+NTSX.US,D,20230919,000000,35.6908,35.7788,35.5048,35.6418,75117.9,0
+NTSX.US,D,20230920,000000,35.7788,35.8713,35.2896,35.2896,50696.1,0
+NTSX.US,D,20230921,000000,35.1428,35.1526,34.6877,34.6927,102510,0
+NTSX.US,D,20230922,000000,34.8003,34.9663,34.6436,34.6436,72521.5,0
+NTSX.US,D,20230925,000000,34.5012,34.6681,34.4522,34.6681,47929.8,0
+NTSX.US,D,20230926,000000,34.5012,34.5306,34.0298,34.0298,108375,0
+NTSX.US,D,20230927,000000,34.2066,34.4325,33.8825,34.1379,83237.8,0
+NTSX.US,D,20230928,000000,34.0201,34.4245,33.9512,34.3736,59978.5,0
+NTSX.US,D,20230929,000000,34.5994,34.678,34.1675,34.3344,111120,0
+NTSX.US,D,20231002,000000,34.1968,34.2851,33.9611,34.1575,127558,0
+NTSX.US,D,20231003,000000,33.9807,34.0594,33.47,33.5388,80642.3,0
+NTSX.US,D,20231004,000000,33.5878,33.9709,33.5388,33.8629,94600.1,0
+NTSX.US,D,20231005,000000,33.8924,33.9611,33.6133,33.9218,27458.4,0
+NTSX.US,D,20231006,000000,33.6469,34.3343,33.4741,34.2164,57210.9,0
+NTSX.US,D,20231009,000000,34.0986,34.6075,34.0986,34.5406,53961.8,0
+NTSX.US,D,20231010,000000,34.5994,35.0512,34.5799,34.737,120511,0
+NTSX.US,D,20231011,000000,34.7762,35.179,34.6879,35.179,531970,0
+NTSX.US,D,20231012,000000,35.0315,35.0315,34.4031,34.6192,117765,0
+NTSX.US,D,20231013,000000,34.7566,34.8991,34.4051,34.6386,49988.7,0
+NTSX.US,D,20231016,000000,34.6093,34.8352,34.57,34.8352,109969,0
+NTSX.US,D,20231017,000000,34.3931,34.8056,34.3244,34.3931,111496,0
+NTSX.US,D,20231018,000000,34.3344,34.4031,34.0004,34.0004,48689.4,0
+NTSX.US,D,20231019,000000,34.0102,34.1556,33.6369,33.6369,95924.8,0
+NTSX.US,D,20231020,000000,33.6369,33.7745,33.3915,33.4013,53861,0
+NTSX.US,D,20231023,000000,33.3227,33.7156,33.0969,33.4406,65664.2,0
+NTSX.US,D,20231024,000000,33.6175,33.745,33.47,33.745,31047.6,0
+NTSX.US,D,20231025,000000,33.4798,33.4798,33.092,33.1361,91848.9,0
+NTSX.US,D,20231026,000000,33.0379,33.1361,32.7041,32.8905,60629.1,0
+NTSX.US,D,20231027,000000,33.0085,33.0085,32.596,32.6745,74439.3,0
+NTSX.US,D,20231030,000000,32.9005,33.1254,32.7137,33.0477,88885.8,0
+NTSX.US,D,20231031,000000,33.0183,33.2933,32.9511,33.2048,72207.3,0
+NTSX.US,D,20231101,000000,33.2147,33.7549,33.2147,33.6762,94567.5,0
+NTSX.US,D,20231102,000000,34.0691,34.4522,33.9807,34.4226,53193,0
+NTSX.US,D,20231103,000000,34.6288,35.0315,34.6288,34.8744,99617.9,0
+NTSX.US,D,20231106,000000,34.9136,34.9136,34.6879,34.9136,210316,0
+NTSX.US,D,20231107,000000,34.8842,35.1298,34.7762,35.0708,94898.5,0
+NTSX.US,D,20231108,000000,35.0218,35.2182,34.9235,35.1691,138789,0
+NTSX.US,D,20231109,000000,35.179,35.179,34.678,34.7272,79452,0
+NTSX.US,D,20231110,000000,34.9235,35.2673,34.7709,35.2673,93682.7,0
+NTSX.US,D,20231113,000000,35.0218,35.2575,34.9922,35.1396,60101.7,0
+NTSX.US,D,20231114,000000,35.7976,36.1805,35.7976,36.0531,98856.3,0
+NTSX.US,D,20231115,000000,36.0825,36.1511,35.9106,36.0234,66457.4,0
+NTSX.US,D,20231116,000000,35.9547,36.1656,35.9547,36.1019,57526.6,0
+NTSX.US,D,20231117,000000,36.1905,36.269,36.0825,36.2003,43999.5,0
+NTSX.US,D,20231120,000000,36.2494,36.5539,36.2052,36.4654,70155.6,0
+NTSX.US,D,20231121,000000,36.4555,36.4654,36.2789,36.3574,63332.5,0
+NTSX.US,D,20231122,000000,36.436,36.6324,36.426,36.5439,51200.3,0
+NTSX.US,D,20231124,000000,36.3967,36.5333,36.3967,36.5048,24752,0
+NTSX.US,D,20231127,000000,36.4949,36.6324,36.4459,36.5048,73176.7,0
+NTSX.US,D,20231128,000000,36.4949,36.7306,36.4569,36.5833,38816.7,0
+NTSX.US,D,20231129,000000,36.8975,37.0253,36.7109,36.7109,39800.3,0
+NTSX.US,D,20231130,000000,36.7894,36.8093,36.5539,36.7503,52852.9,0
+NTSX.US,D,20231201,000000,36.5635,37.1557,36.5635,37.0843,75092,0
+NTSX.US,D,20231204,000000,36.878,36.9079,36.657,36.8386,251994,0
+NTSX.US,D,20231205,000000,36.77,37.0448,36.77,36.986,261739,0
+NTSX.US,D,20231206,000000,37.0941,37.1756,36.9074,36.9663,89789,0
+NTSX.US,D,20231207,000000,37.0941,37.2709,36.9957,37.1136,33633.9,0
+NTSX.US,D,20231208,000000,37.0549,37.2118,36.9564,37.1724,72265.4,0
+NTSX.US,D,20231211,000000,37.1529,37.3198,37.0744,37.3198,60319.6,0
+NTSX.US,D,20231212,000000,37.3198,37.5359,37.1823,37.4869,193230,0
+NTSX.US,D,20231213,000000,37.5753,38.2333,37.5359,38.1547,105258,0
+NTSX.US,D,20231214,000000,38.4296,38.6062,38.2922,38.5475,82224.6,0
+NTSX.US,D,20231215,000000,38.351,38.5768,38.3346,38.4395,107936,0
+NTSX.US,D,20231218,000000,38.5475,38.6751,38.4688,38.6162,64434.2,0
+NTSX.US,D,20231219,000000,38.7144,39.127,38.6654,38.8422,116318,0
+NTSX.US,D,20231220,000000,38.8323,38.9895,38.302,38.302,52339.7,0
+NTSX.US,D,20231221,000000,38.6357,38.8128,38.4494,38.6751,117607,0
+NTSX.US,D,20231222,000000,38.7639,38.9806,38.6751,38.7345,52866.9,0
+NTSX.US,D,20231226,000000,38.8525,39.0201,38.8329,38.9709,70787.9,0
+NTSX.US,D,20231227,000000,38.9609,39.1877,38.9609,39.0497,151658,0
+NTSX.US,D,20231228,000000,39.1088,39.2271,39.0596,39.1581,138545,0
+NTSX.US,D,20231229,000000,39.0596,39.1532,38.7345,38.7345,212271,0
+NTSX.US,D,20240102,000000,38.6751,38.8132,38.4386,38.4386,243066,0
+NTSX.US,D,20240103,000000,38.3892,38.557,38.305,38.4091,154156,0
+NTSX.US,D,20240104,000000,38.3006,38.4607,38.1762,38.212,160563,0
+NTSX.US,D,20240105,000000,38.064,38.4386,38.0543,38.1429,137416,0
+NTSX.US,D,20240108,000000,38.1823,38.744,38.1823,38.7048,99700.1,0
+NTSX.US,D,20240109,000000,38.4976,38.7245,38.417,38.6259,191676,0
+NTSX.US,D,20240110,000000,38.6356,38.9413,38.616,38.8229,243866,0
+NTSX.US,D,20240111,000000,38.8329,38.9709,38.5076,38.9018,273193,0
+NTSX.US,D,20240112,000000,39.0693,39.1777,38.8309,38.9807,58524.4,0
+NTSX.US,D,20240116,000000,38.8229,38.9116,38.5175,38.7145,164353,0
+NTSX.US,D,20240117,000000,38.3499,38.4869,38.2022,38.419,137864,0
+NTSX.US,D,20240118,000000,38.5765,38.7145,38.3892,38.6259,55559.7,0
+NTSX.US,D,20240119,000000,38.8034,39.1276,38.6702,39.1088,90147.6,0
+NTSX.US,D,20240122,000000,39.2665,39.424,39.1976,39.2468,107437,0
+NTSX.US,D,20240123,000000,39.2567,39.3257,39.1384,39.2765,85685.3,0
+NTSX.US,D,20240124,000000,39.5129,39.6078,39.2765,39.3158,111490,0
+NTSX.US,D,20240125,000000,39.444,39.5129,39.3158,39.4241,84287.2,0
+NTSX.US,D,20240126,000000,39.4636,39.5819,39.3553,39.4636,61334.8,0
+NTSX.US,D,20240129,000000,39.4636,39.8578,39.4144,39.8578,185237,0
+NTSX.US,D,20240130,000000,39.8578,39.8972,39.7101,39.8578,93297.9,0
+NTSX.US,D,20240131,000000,39.7397,39.8855,39.3345,39.4045,85140.5,0
+NTSX.US,D,20240201,000000,39.572,39.9861,39.5623,39.9861,70958.3,0
+NTSX.US,D,20240202,000000,39.8482,40.2578,39.7593,40.1732,104155,0
+NTSX.US,D,20240205,000000,40.0057,40.0057,39.5919,39.7397,123702,0
+NTSX.US,D,20240206,000000,39.8677,40.0452,39.7791,39.9761,126208,0
+NTSX.US,D,20240207,000000,40.1732,40.3693,40.0747,40.3507,483843,0
+NTSX.US,D,20240208,000000,40.262,40.3605,40.1831,40.252,106259,0
+NTSX.US,D,20240209,000000,40.3507,40.4888,40.2817,40.4197,115681,0
+NTSX.US,D,20240212,000000,40.4888,40.6406,40.3605,40.4099,56298.3,0
+NTSX.US,D,20240213,000000,39.7988,39.9268,39.4637,39.7693,124100,0
+NTSX.US,D,20240214,000000,39.9761,40.2423,39.8283,40.193,82930.7,0
+NTSX.US,D,20240215,000000,40.1536,40.4394,40.1141,40.4197,78228,0
+NTSX.US,D,20240216,000000,40.3605,40.4,40.0453,40.193,68312.3,0
+NTSX.US,D,20240220,000000,40.1436,40.1536,39.8183,39.9172,119077,0
+NTSX.US,D,20240221,000000,39.7888,40.0057,39.6478,40.0057,78447.1,0
+NTSX.US,D,20240222,000000,40.3901,40.7647,40.375,40.7351,116360,0
+NTSX.US,D,20240223,000000,40.7548,40.9224,40.6464,40.7154,82991.6,0
+NTSX.US,D,20240226,000000,40.8336,40.853,40.5577,40.5577,63859.2,0
+NTSX.US,D,20240227,000000,40.6167,40.6955,40.4984,40.6069,57966.3,0
+NTSX.US,D,20240228,000000,40.5774,40.6956,40.5167,40.5676,47490.5,0
+NTSX.US,D,20240229,000000,40.8533,40.942,40.6808,40.9026,54222.4,0
+NTSX.US,D,20240301,000000,40.883,41.4053,40.8271,41.287,121922,0
+NTSX.US,D,20240304,000000,41.1884,41.3166,41.0792,41.2179,115024,0
+NTSX.US,D,20240305,000000,41.1391,41.149,40.7352,40.9026,100141,0
+NTSX.US,D,20240306,000000,41.2379,41.3757,41.021,41.287,62541.2,0
+NTSX.US,D,20240307,000000,41.425,41.6122,41.3363,41.6024,57620.4,0
+NTSX.US,D,20240308,000000,41.6812,41.8291,41.2702,41.356,61164.4,0
+NTSX.US,D,20240311,000000,41.2082,41.3165,41.0702,41.2082,48551.8,0
+NTSX.US,D,20240312,000000,41.3954,41.5926,41.2077,41.4843,98180.2,0
+NTSX.US,D,20240313,000000,41.5432,41.5913,41.3757,41.425,61469.8,0
+NTSX.US,D,20240314,000000,41.4448,41.4534,40.9224,41.1984,97792.6,0
+NTSX.US,D,20240315,000000,40.8336,41.0114,40.607,40.8631,68273.7,0
+NTSX.US,D,20240318,000000,41.2179,41.3351,41.0504,41.1195,65376,0
+NTSX.US,D,20240319,000000,41.08,41.3954,40.9619,41.3954,58396.5,0
+NTSX.US,D,20240320,000000,41.425,41.839,41.3264,41.7404,76091.2,0
+NTSX.US,D,20240321,000000,42.0459,42.0459,41.8686,41.9079,58479.7,0
+NTSX.US,D,20240322,000000,42.0116,42.0413,41.8932,41.982,79534.7,0
+NTSX.US,D,20240325,000000,41.8339,41.8832,41.7548,41.7647,47099,0
+NTSX.US,D,20240326,000000,41.903,41.9228,41.7647,41.8042,66510,0
+NTSX.US,D,20240327,000000,41.9525,42.0907,41.7943,42.0907,46411.8,0
+NTSX.US,D,20240328,000000,42.0512,42.1793,41.7252,41.7252,90376.3,0
+NTSX.US,D,20240401,000000,42.0512,42.0683,41.7064,41.7548,87073.9,0
+NTSX.US,D,20240402,000000,41.488,41.5671,41.2904,41.5671,75714.1,0
+NTSX.US,D,20240403,000000,41.3201,41.7252,41.3003,41.5769,56011.5,0
+NTSX.US,D,20240404,000000,41.8932,41.9425,41.1226,41.3003,81038.7,0
+NTSX.US,D,20240405,000000,41.2016,41.6955,41.2016,41.6758,42793.5,0
+NTSX.US,D,20240408,000000,41.4979,41.6165,41.3496,41.4583,76552.1,0
+NTSX.US,D,20240409,000000,41.5572,41.7548,41.2113,41.7548,79759.4,0
+NTSX.US,D,20240410,000000,41.0237,41.2104,40.7095,40.994,355302,0
+NTSX.US,D,20240411,000000,41.0237,41.2787,40.7075,41.2016,33458.9,0
+NTSX.US,D,20240412,000000,41.0336,41.0718,40.6086,40.6581,48698.1,0
+NTSX.US,D,20240415,000000,40.8755,40.8755,40.0652,40.2529,70425.8,0
+NTSX.US,D,20240416,000000,40.085,40.1047,39.8594,40.0059,54095.6,0
+NTSX.US,D,20240417,000000,40.1345,40.2431,39.7589,39.7985,61439.4,0
+NTSX.US,D,20240418,000000,39.8491,40.0275,39.6306,39.7293,28184.9,0
+NTSX.US,D,20240419,000000,39.6404,39.7293,39.2452,39.5811,64943.3,0
+NTSX.US,D,20240422,000000,39.4724,39.8577,39.3836,39.6997,84608.4,0
+NTSX.US,D,20240423,000000,39.8181,40.2519,39.7293,40.2036,101817,0
+NTSX.US,D,20240424,000000,40.2826,40.2826,39.9408,40.1377,44579.9,0
+NTSX.US,D,20240425,000000,39.6107,39.9664,39.4922,39.9664,57632.9,0
+NTSX.US,D,20240426,000000,40.1838,40.3716,40.085,40.1442,99618.8,0
+NTSX.US,D,20240429,000000,40.4605,40.5493,40.2336,40.4902,39466.8,0
+NTSX.US,D,20240430,000000,40.332,40.3815,39.749,39.8281,132586,0
+NTSX.US,D,20240501,000000,39.7885,40.403,39.6602,39.7985,38152,0
+NTSX.US,D,20240502,000000,40.0159,40.2611,39.6687,40.1623,40522.4,0
+NTSX.US,D,20240503,000000,40.747,40.8359,40.5395,40.7568,65121.4,0
+NTSX.US,D,20240506,000000,40.9446,41.2312,40.8459,41.2212,61577.1,0
+NTSX.US,D,20240507,000000,41.2608,41.3595,41.1719,41.2212,51703,0
+NTSX.US,D,20240508,000000,41.0138,41.2411,40.9546,41.2016,34692.7,0
+NTSX.US,D,20240509,000000,41.2113,41.3991,41.1027,41.3892,45984.7,0
+NTSX.US,D,20240510,000000,41.4979,41.8042,41.2608,41.3003,244835,0
+NTSX.US,D,20240513,000000,41.5671,41.6055,41.3645,41.4189,54496.4,0
+NTSX.US,D,20240514,000000,41.3991,41.656,41.3991,41.6263,33504.5,0
+NTSX.US,D,20240515,000000,41.9129,42.3082,41.9129,42.2883,73840.7,0
+NTSX.US,D,20240516,000000,42.3082,42.4266,42.1105,42.2191,80152.1,0
+NTSX.US,D,20240517,000000,42.1599,42.2322,42.002,42.1599,45974.5,0
+NTSX.US,D,20240520,000000,42.1797,42.3179,42.1216,42.2489,26249.8,0
+NTSX.US,D,20240521,000000,42.2093,42.3477,42.1499,42.2686,69933,0
+NTSX.US,D,20240522,000000,42.2686,42.3378,42.0413,42.2489,151382,0
+NTSX.US,D,20240523,000000,42.4564,42.4564,41.7548,41.8536,44684.1,0
+NTSX.US,D,20240524,000000,41.9623,42.1797,41.923,42.1402,81880.8,0
+NTSX.US,D,20240528,000000,42.1797,42.2421,41.7846,42.1203,52739.4,0
+NTSX.US,D,20240529,000000,41.6955,41.8833,41.5969,41.8833,55430.6,0
+NTSX.US,D,20240530,000000,41.5572,41.7055,41.4288,41.4386,42889.7,0
+NTSX.US,D,20240531,000000,41.6066,41.8042,41.2292,41.7746,49009.8,0
+NTSX.US,D,20240603,000000,42.0612,42.0833,41.656,41.9425,87600.2,0
+NTSX.US,D,20240604,000000,42.0612,42.239,41.9213,42.239,83835.1,0
+NTSX.US,D,20240605,000000,42.3872,42.7626,42.2751,42.7626,51289.1,0
+NTSX.US,D,20240606,000000,42.7626,42.8022,42.6144,42.733,49618.1,0
+NTSX.US,D,20240607,000000,42.565,42.6639,42.3872,42.565,80262.4,0
+NTSX.US,D,20240610,000000,42.3773,42.5947,42.2753,42.5947,57687.6,0
+NTSX.US,D,20240611,000000,42.4564,42.7626,42.2762,42.6639,40574,0
+NTSX.US,D,20240612,000000,43.227,43.4739,43.1416,43.227,217765,0
+NTSX.US,D,20240613,000000,43.4048,43.4543,43.1569,43.395,39223.8,0
+NTSX.US,D,20240614,000000,43.3159,43.6913,43.2034,43.6913,46696.2,0
+NTSX.US,D,20240617,000000,43.395,43.8692,43.2764,43.8692,64894.7,0
+NTSX.US,D,20240618,000000,43.7408,43.9879,43.7013,43.9879,35466.9,0
+NTSX.US,D,20240620,000000,43.8791,43.9285,43.5382,43.7309,44847.1,0
+NTSX.US,D,20240621,000000,43.9285,43.9285,43.5494,43.6025,55607.7,0
+NTSX.US,D,20240624,000000,43.6518,43.7902,43.4839,43.5234,40565.9,0
+NTSX.US,D,20240625,000000,43.6175,43.7553,43.5234,43.7553,32177.1,0
+NTSX.US,D,20240626,000000,43.5779,43.677,43.4689,43.6671,43716.6,0
+NTSX.US,D,20240627,000000,43.5978,43.8058,43.5481,43.7958,62503.4,0
+NTSX.US,D,20240628,000000,43.8157,44.0635,43.4689,43.5085,55653.8,0
+NTSX.US,D,20240701,000000,43.4986,43.5135,43.1321,43.3005,97858.6,0
+NTSX.US,D,20240702,000000,43.2708,43.7761,43.2708,43.6868,46943.1,0
+NTSX.US,D,20240703,000000,43.7068,44.0832,43.7068,44.0733,50851.9,0
+NTSX.US,D,20240705,000000,44.0832,44.4895,44.0437,44.4697,89565.8,0
+NTSX.US,D,20240708,000000,44.4697,44.5192,44.3409,44.4102,58927.7,0
+NTSX.US,D,20240709,000000,44.4994,44.7471,44.3409,44.43,98683.2,0
+NTSX.US,D,20240710,000000,44.5687,44.8363,44.43,44.8363,49541.9,0
+NTSX.US,D,20240711,000000,44.9254,44.9354,44.3012,44.3409,107994,0
+NTSX.US,D,20240712,000000,44.6877,45.1336,44.5787,44.9254,59528.2,0
+NTSX.US,D,20240715,000000,45.1236,45.2178,44.8858,45.0048,49664,0
+NTSX.US,D,20240716,000000,45.1336,45.3515,44.9849,45.3119,47224.7,0
+NTSX.US,D,20240717,000000,44.8264,44.9651,44.6183,44.6579,51397.9,0
+NTSX.US,D,20240718,000000,44.8363,44.8561,44.212,44.331,60221.5,0
+NTSX.US,D,20240719,000000,44.1823,44.4202,43.895,44.0238,17764.4,0
+NTSX.US,D,20240722,000000,44.2814,44.5886,44.0535,44.2814,42081.7,0
+NTSX.US,D,20240723,000000,44.3706,44.5787,44.2923,44.3409,67915.9,0
+NTSX.US,D,20240724,000000,43.9842,43.9842,43.2906,43.5581,48164.3,0
+NTSX.US,D,20240725,000000,43.3698,43.9231,43.1883,43.2014,47430.6,0
+NTSX.US,D,20240726,000000,43.4888,43.7872,43.4871,43.7365,27343.9,0
+NTSX.US,D,20240729,000000,43.9247,43.9247,43.6175,43.7463,35462.2,0
+NTSX.US,D,20240730,000000,43.8058,43.9655,43.3005,43.3005,115356,0
+NTSX.US,D,20240731,000000,44.0832,44.4697,43.9445,44.3507,134604,0
+NTSX.US,D,20240801,000000,44.5192,44.7163,43.6175,43.8256,69622.5,0
+NTSX.US,D,20240802,000000,43.4095,43.7354,43.1647,43.5581,71010.2,0
+NTSX.US,D,20240805,000000,42.062,42.8249,42.062,42.3294,108549,0
+NTSX.US,D,20240806,000000,42.4187,43.122,42.4187,42.6069,78577.4,0
+NTSX.US,D,20240807,000000,43.0726,43.1815,42.2204,42.4483,57473.4,0
+NTSX.US,D,20240808,000000,42.6167,43.0669,42.4682,43.0528,51964,0
+NTSX.US,D,20240809,000000,42.9437,43.4085,42.9141,43.35,68115.7,0
+NTSX.US,D,20240812,000000,43.35,43.5085,43.1816,43.3698,77215.9,0
+NTSX.US,D,20240813,000000,43.7563,44.1229,43.6572,44.113,34485.2,0
+NTSX.US,D,20240814,000000,44.1724,44.3805,44.0932,44.2814,90510.5,0
+NTSX.US,D,20240815,000000,44.539,44.8363,44.3904,44.7571,63856.8,0
+NTSX.US,D,20240816,000000,44.6481,44.9848,44.6481,44.8759,42555,0
+NTSX.US,D,20240819,000000,44.9453,45.3813,44.9453,45.3813,101978,0
+NTSX.US,D,20240820,000000,45.2821,45.4903,45.2426,45.3318,137340,0
+NTSX.US,D,20240821,000000,45.4408,45.6785,45.3616,45.6785,48821.3,0
+NTSX.US,D,20240822,000000,45.6885,45.6885,44.9849,45.0543,101319,0
+NTSX.US,D,20240823,000000,45.2921,45.6728,45.2821,45.6191,66180,0
+NTSX.US,D,20240826,000000,45.7677,45.7776,45.3813,45.5398,60199.3,0
+NTSX.US,D,20240827,000000,45.4011,45.6263,45.2735,45.4803,120780,0
+NTSX.US,D,20240828,000000,45.3615,45.4803,44.8661,44.8661,67174.1,0
+NTSX.US,D,20240829,000000,45.2723,45.5596,45.0889,45.1534,63738.7,0
+NTSX.US,D,20240830,000000,45.2921,45.5795,45.0593,45.5795,33070.3,0
+NTSX.US,D,20240903,000000,45.3515,45.3674,44.646,44.7372,38068,0
+NTSX.US,D,20240904,000000,44.6679,44.9601,44.6679,44.8363,47107.6,0
+NTSX.US,D,20240905,000000,44.8264,45.0246,44.549,44.8661,38365.7,0
+NTSX.US,D,20240906,000000,44.8164,44.8164,44.0535,44.0535,46317.4,0
+NTSX.US,D,20240909,000000,44.3904,44.7267,44.3706,44.6481,87638.2,0
+NTSX.US,D,20240910,000000,44.8264,45.1138,44.5192,45.1138,33523.4,0
+NTSX.US,D,20240911,000000,44.9254,45.3698,44.3706,45.1633,43245.3,0
+NTSX.US,D,20240912,000000,45.3515,45.6191,45.1831,45.3911,177147,0
+NTSX.US,D,20240913,000000,45.6687,45.9758,45.6687,45.8668,79925.7,0
+NTSX.US,D,20240916,000000,45.7875,45.9956,45.72,45.9956,47534.5,0
+NTSX.US,D,20240917,000000,46.2037,46.2135,45.8767,45.9659,39501.1,0
+NTSX.US,D,20240918,000000,45.9844,46.2235,45.6983,45.7082,53574.8,0
+NTSX.US,D,20240919,000000,46.4415,46.5207,46.273,46.4415,59359.7,0
+NTSX.US,D,20240920,000000,46.3325,46.4019,46.075,46.1938,40639.5,0
+NTSX.US,D,20240923,000000,46.4316,46.5207,46.2159,46.4613,66116.4,0
+NTSX.US,D,20240924,000000,46.5406,46.5802,46.2979,46.5703,58741,0
+NTSX.US,D,20240925,000000,46.6002,46.61,46.2737,46.4908,60955.7,0
+NTSX.US,D,20240926,000000,46.6995,46.6995,46.4014,46.62,67426.1,0
+NTSX.US,D,20240927,000000,46.6498,46.6995,46.4511,46.5902,66897.7,0
+NTSX.US,D,20240930,000000,46.5504,46.6995,46.3156,46.6895,54662.5,0
+NTSX.US,D,20241001,000000,46.6995,46.6995,46.2372,46.5703,85677.8,0
+NTSX.US,D,20241002,000000,46.2225,46.3914,45.9642,46.2821,42307.5,0
+NTSX.US,D,20241003,000000,46.153,46.2623,45.9841,46.1728,68711.3,0
+NTSX.US,D,20241004,000000,46.1728,46.2891,45.9125,46.1828,43934.9,0
+NTSX.US,D,20241007,000000,46.143,46.1512,45.7257,45.7456,56702.5,0
+NTSX.US,D,20241008,000000,45.9344,46.158,45.9167,46.0934,62156.4,0
+NTSX.US,D,20241009,000000,46.1728,46.4312,45.9643,46.4312,88987,0
+NTSX.US,D,20241010,000000,46.2623,46.4022,46.153,46.2921,89425.8,0
+NTSX.US,D,20241011,000000,46.2623,46.6498,46.2623,46.5703,82069.7,0
+NTSX.US,D,20241014,000000,46.5504,46.8882,46.5392,46.8882,84005.1,0
+NTSX.US,D,20241015,000000,46.8584,47.0663,46.5802,46.6895,47480.6,0
+NTSX.US,D,20241016,000000,46.6398,46.9268,46.6002,46.8485,119578,0
+NTSX.US,D,20241017,000000,47.0174,47.0174,46.6895,46.6895,34865.9,0
+NTSX.US,D,20241018,000000,46.9181,46.989,46.7883,46.9479,147310,0
+NTSX.US,D,20241021,000000,46.7889,46.9181,46.5667,46.6796,120957,0
+NTSX.US,D,20241022,000000,46.5007,46.7392,46.5007,46.7392,58092.4,0
+NTSX.US,D,20241023,000000,46.461,46.5007,45.994,46.2225,81939.9,0
+NTSX.US,D,20241024,000000,46.3219,46.4411,46.1629,46.4411,35495.9,0
+NTSX.US,D,20241025,000000,46.5902,46.7491,46.302,46.302,56707.6,0
+NTSX.US,D,20241028,000000,46.5405,46.5596,46.302,46.302,49225.7,0
+NTSX.US,D,20241029,000000,46.2027,46.5603,46.0636,46.4908,42004.5,0
+NTSX.US,D,20241030,000000,46.4908,46.6795,46.3219,46.3716,34976.6,0
+NTSX.US,D,20241031,000000,46.0337,46.0536,45.5767,45.6462,94684.4,0
+NTSX.US,D,20241101,000000,45.7158,46.0337,45.5637,45.6164,69586.9,0
+NTSX.US,D,20241104,000000,45.6363,45.835,45.4972,45.5568,165471,0
+NTSX.US,D,20241105,000000,45.6661,46.1232,45.6661,46.0934,50865.2,0
+NTSX.US,D,20241106,000000,46.7293,47.0571,46.5089,47.0373,66440.8,0
+NTSX.US,D,20241107,000000,47.2062,47.6384,47.1466,47.5341,56514.3,0
+NTSX.US,D,20241108,000000,47.6036,47.9117,47.6036,47.7924,44071.8,0
+NTSX.US,D,20241111,000000,47.8469,47.8918,47.6931,47.7924,49466.3,0
+NTSX.US,D,20241112,000000,47.7825,47.8222,47.3056,47.5043,82314.3,0
+NTSX.US,D,20241113,000000,47.5738,47.7129,47.4248,47.5937,48885.5,0
+NTSX.US,D,20241114,000000,47.5316,47.5838,47.2101,47.236,38900.7,0
+NTSX.US,D,20241115,000000,46.9379,46.9379,46.5405,46.6299,67167.4,0
+NTSX.US,D,20241118,000000,46.7988,46.9379,46.6299,46.8783,72981.6,0
+NTSX.US,D,20241119,000000,46.6767,47.2135,46.6727,47.1764,57751.2,0
+NTSX.US,D,20241120,000000,47.1466,47.1596,46.6819,47.0174,50359,0
+NTSX.US,D,20241121,000000,47.3443,47.6931,46.923,47.3552,50973.9,0
+NTSX.US,D,20241122,000000,47.2891,47.5226,47.2857,47.4645,87218.7,0
+NTSX.US,D,20241125,000000,47.9571,48.021,47.6136,47.8024,61717.6,0
+NTSX.US,D,20241126,000000,47.9149,48.0905,47.8124,48.0905,47708,0
+NTSX.US,D,20241127,000000,48.0905,48.1303,47.852,47.9017,34872.9,0
+NTSX.US,D,20241129,000000,48.1286,48.3787,48.0706,48.3136,12632.7,0
+NTSX.US,D,20241202,000000,48.3348,48.4979,48.2694,48.4979,47206.8,0
+NTSX.US,D,20241203,000000,48.4384,48.488,48.2893,48.4681,38962.1,0
+NTSX.US,D,20241204,000000,48.5625,48.786,48.5277,48.7761,52507.7,0
+NTSX.US,D,20241205,000000,48.6668,48.9152,48.6619,48.786,45794.8,0
+NTSX.US,D,20241206,000000,48.8655,49.0444,48.8115,48.9649,54576.9,0
+NTSX.US,D,20241209,000000,48.9748,48.9748,48.5476,48.5973,61524.4,0
+NTSX.US,D,20241210,000000,48.6867,48.6867,48.3274,48.4184,36498.3,0
+NTSX.US,D,20241211,000000,48.5873,48.8258,48.488,48.488,133399,0
+NTSX.US,D,20241212,000000,48.4881,48.6271,48.3091,48.3091,48146.8,0
+NTSX.US,D,20241213,000000,48.4482,48.4941,48.1431,48.1601,59902,0
+NTSX.US,D,20241216,000000,48.2992,48.5774,48.2992,48.488,79221.5,0
+NTSX.US,D,20241217,000000,48.2487,48.3489,48.0905,48.319,74679.5,0
+NTSX.US,D,20241218,000000,48.319,48.4482,46.7293,46.8187,73350,0
+NTSX.US,D,20241219,000000,47.087,47.1168,46.6398,46.6796,99829.3,0
+NTSX.US,D,20241220,000000,46.5802,47.539,46.4015,47.1466,65301.5,0
+NTSX.US,D,20241223,000000,47.2062,47.3453,46.769,47.2559,58194.1,0
+NTSX.US,D,20241224,000000,47.4148,47.852,47.3155,47.852,33078.5,0
+NTSX.US,D,20241226,000000,47.7078,47.9358,47.5465,47.8261,53561.5,0
+NTSX.US,D,20241227,000000,47.4883,47.5868,47.0084,47.158,87792,0
+NTSX.US,D,20241230,000000,46.8788,47.168,46.6195,46.9785,91340.9,0
+NTSX.US,D,20241231,000000,47.1062,47.2278,46.44,46.5597,160024,0
+NTSX.US,D,20250102,000000,46.9037,47.1429,46.2831,46.6494,171215,0
+NTSX.US,D,20250103,000000,46.8034,47.2278,46.8034,47.1779,122287,0
+NTSX.US,D,20250106,000000,47.5262,47.6985,47.2914,47.3973,251682,0
+NTSX.US,D,20250107,000000,47.4671,47.5668,46.6195,46.7791,76239.8,0
+NTSX.US,D,20250108,000000,46.799,46.8706,46.4574,46.8289,64083.8,0
+NTSX.US,D,20250110,000000,46.3503,46.5397,45.8915,45.9314,99858.7,0
+NTSX.US,D,20250113,000000,45.6622,46.0511,45.5198,46.0511,58960.5,0
+NTSX.US,D,20250114,000000,46.1311,46.2491,45.6821,45.8516,367791,0
+NTSX.US,D,20250115,000000,46.5148,47.1395,46.5148,47.0184,103902,0
+NTSX.US,D,20250116,000000,47.1279,47.2178,46.9854,47.0583,72355.9,0
+NTSX.US,D,20250117,000000,47.527,47.6241,47.3695,47.4815,48973.7,0
+NTSX.US,D,20250121,000000,47.866,47.983,47.6367,47.9657,57083.3,0
+NTSX.US,D,20250122,000000,48.1161,48.3173,48.1161,48.235,71827.5,0
+NTSX.US,D,20250123,000000,47.9558,48.2948,47.9558,48.2948,56104.6,0
+NTSX.US,D,20250124,000000,48.4145,48.4942,48.198,48.2449,99347.3,0
+NTSX.US,D,20250127,000000,47.4771,47.8361,47.4771,47.7364,105815,0
+NTSX.US,D,20250128,000000,47.8336,48.2948,47.6566,48.2749,56920.8,0
+NTSX.US,D,20250129,000000,48.1353,48.1851,47.7165,47.9458,163957,0
+NTSX.US,D,20250130,000000,48.1053,48.4444,47.9757,48.2449,69606.3,0
+NTSX.US,D,20250131,000000,48.4893,48.7236,47.9256,48.0455,89413.5,0
+NTSX.US,D,20250203,000000,47.2976,47.9159,47.168,47.7962,103021,0
+NTSX.US,D,20250204,000000,47.7613,48.2051,47.7264,48.2051,32879.7,0
+NTSX.US,D,20250205,000000,48.1004,48.4643,48.0157,48.4643,73040.8,0
+NTSX.US,D,20250206,000000,48.4813,48.594,48.2991,48.594,49383.8,0
+NTSX.US,D,20250207,000000,48.4643,48.6774,47.9857,48.1452,71126.5,0
+NTSX.US,D,20250210,000000,48.2828,48.4843,48.215,48.2848,215061,0
+NTSX.US,D,20250211,000000,48.2448,48.3944,48.1253,48.3646,56053.4,0
+NTSX.US,D,20250212,000000,47.7763,48.1452,47.7065,47.866,108710,0
+NTSX.US,D,20250213,000000,48.3247,48.8732,48.1552,48.7336,50084.8,0
+NTSX.US,D,20250214,000000,48.8831,48.8832,48.7136,48.8632,38334,0
+NTSX.US,D,20250218,000000,48.7535,48.7934,48.5509,48.6538,70601,0
+NTSX.US,D,20250219,000000,48.6436,48.933,48.5727,48.9131,48320.8,0
+NTSX.US,D,20250220,000000,48.7585,48.7635,48.386,48.7336,30355.7,0
+NTSX.US,D,20250221,000000,48.7436,48.7436,47.9359,48.1353,100163,0
+NTSX.US,D,20250224,000000,48.1652,48.1851,47.7563,47.866,66239.9,0
+NTSX.US,D,20250225,000000,47.9358,47.9656,47.3774,47.6965,123968,0
+NTSX.US,D,20250226,000000,47.7984,48.1348,47.6566,47.856,38576.6,0
+NTSX.US,D,20250227,000000,48.0156,48.0256,47.138,47.138,54024.8,0
+NTSX.US,D,20250228,000000,47.138,47.8959,47.0134,47.8959,61597.9,0
+NTSX.US,D,20250303,000000,47.9864,48.0056,46.9386,47.2976,78067.9,0
+NTSX.US,D,20250304,000000,46.799,47.1908,46.3702,46.6793,51091.6,0
+NTSX.US,D,20250305,000000,46.5783,47.138,46.3503,46.9187,52550.6,0
+NTSX.US,D,20250306,000000,46.3702,46.6494,45.9713,46.1807,60290.3,0
+NTSX.US,D,20250307,000000,46.2007,46.3702,45.6721,46.2306,48301.8,0
+NTSX.US,D,20250310,000000,45.6672,45.852,44.8844,45.1636,114685,0
+NTSX.US,D,20250311,000000,45.2234,45.3666,44.5961,44.9442,188026,0
+NTSX.US,D,20250312,000000,45.3231,45.3528,44.66,45.1137,58614.6,0
+NTSX.US,D,20250313,000000,44.8552,44.9657,44.3958,44.5752,52230.8,0
+NTSX.US,D,20250314,000000,44.8405,45.3431,44.7747,45.3431,70619.1,0
+NTSX.US,D,20250317,000000,45.373,45.8216,45.2832,45.6821,63402.9,0
+NTSX.US,D,20250318,000000,45.4328,45.4528,45.0639,45.1835,81811.3,0
+NTSX.US,D,20250319,000000,45.206,45.9713,45.206,45.6323,21685.5,0
+NTSX.US,D,20250320,000000,45.6721,46.0611,45.5724,45.7021,41337.3,0
+NTSX.US,D,20250321,000000,45.373,45.6748,45.3207,45.6676,27569.9,0
+NTSX.US,D,20250324,000000,46.0859,46.3702,46.0378,46.3702,31277.3,0
+NTSX.US,D,20250325,000000,46.3702,46.4699,46.2705,46.44,36709.4,0
+NTSX.US,D,20250326,000000,46.35,46.4207,45.7205,45.91,29515,0
+NTSX.US,D,20250327,000000,45.685,45.96,45.565,45.7,38945,0
+NTSX.US,D,20250328,000000,45.6561,45.69,44.9012,45.08,76718,0
+NTSX.US,D,20250331,000000,44.65,45.31,44.42,45.31,67693,0
+NTSX.US,D,20250401,000000,45.2612,45.6699,45.11,45.58,52867,0
+NTSX.US,D,20250402,000000,45.3796,45.9298,45.24,45.83,48530,0
+NTSX.US,D,20250403,000000,44.73,44.79,44.02,44.08,76988,0
+NTSX.US,D,20250404,000000,43.13,43.15,40.81,40.81,163774,0
+NTSX.US,D,20250407,000000,40.36,42.38,39.915,41.46,345660,0
+NTSX.US,D,20250408,000000,42.3551,42.8285,40.21,40.73,118691,0
+NTSX.US,D,20250409,000000,40.5827,44.35,40.321,44.21,246165,0
+NTSX.US,D,20250410,000000,43.23,43.37,41.65,42.57,167282,0
+NTSX.US,D,20250411,000000,42.4801,43.34,42.11,43.24,108962,0
+NTSX.US,D,20250414,000000,44,44,43.3018,43.73,196006,0
+NTSX.US,D,20250415,000000,43.79,44,43.5928,43.75,46715,0
+NTSX.US,D,20250416,000000,43.3394,43.46,42.44,42.88,61104,0
+NTSX.US,D,20250417,000000,43,43.1709,42.69,42.92,40244,0
+NTSX.US,D,20250421,000000,42.4647,42.4647,41.38,41.89,59250,0
+NTSX.US,D,20250422,000000,42.22,42.9589,42.22,42.75,84743,0
+NTSX.US,D,20250423,000000,44.0143,44.28,43.335,43.49,48989,0
+NTSX.US,D,20250424,000000,43.7491,44.46,43.63,44.41,71935,0
+NTSX.US,D,20250425,000000,44.57,44.88,44.36,44.85,30018,0
+NTSX.US,D,20250428,000000,44.98,45.1,44.47,44.93,44644,0
+NTSX.US,D,20250429,000000,44.84,45.33,44.82,45.33,33173,0
+NTSX.US,D,20250430,000000,44.66,45.39,44.18,45.39,30658,0
+NTSX.US,D,20250501,000000,45.82,45.927,45.5,45.5,47089,0
+NTSX.US,D,20250502,000000,45.77,46.06,45.71,45.87,54358,0
+NTSX.US,D,20250505,000000,45.645,45.8799,45.5287,45.6,33053,0
+NTSX.US,D,20250506,000000,45.38,45.57,45.2344,45.4,159166,0
+NTSX.US,D,20250507,000000,45.45,45.84,45.1901,45.53,35170,0
+NTSX.US,D,20250508,000000,45.8175,46.1169,45.55,45.64,37504,0
+NTSX.US,D,20250509,000000,45.81,45.89,45.58,45.59,24633,0
+NTSX.US,D,20250512,000000,46.7775,46.94,46.5,46.75,323513,0
+NTSX.US,D,20250513,000000,47,47.33,47,47.26,71090,0
+NTSX.US,D,20250514,000000,47.3735,47.3735,47.11,47.13,80357,0
+NTSX.US,D,20250515,000000,47.06,47.63,47.06,47.44,54051,0
+NTSX.US,D,20250516,000000,47.6907,47.88,47.47,47.88,65670,0
+NTSX.US,D,20250519,000000,47.325,47.83,47.23,47.79,37134,0
+NTSX.US,D,20250520,000000,47.667,47.7,47.36,47.51,57830,0
+NTSX.US,D,20250521,000000,47.13,47.4923,46.58,46.58,61334,0
+NTSX.US,D,20250527,000000,47.479,47.61,47.04,47.59,60947,0
+NTSX.US,D,20250528,000000,47.605,47.665,47,47,45713,0
+NTSX.US,D,20250530,000000,47.42,47.6635,47.1385,47.65,47742,0
+NTSX.US,D,20250602,000000,47.445,47.76,47.25,47.76,37440,0
+NTSX.US,D,20250603,000000,47.7125,48,47.7001,47.97,33868,0
+NTSX.US,D,20250604,000000,48.179,48.275,48.08,48.21,44487,0
+NTSX.US,D,20250605,000000,48.18,48.34,47.74,47.83,43343,0
+NTSX.US,D,20250606,000000,48.21,48.3099,47.9273,48.15,50211,0
+NTSX.US,D,20250609,000000,48.08,48.32,48.08,48.22,37588,0
+NTSX.US,D,20250610,000000,48.3,48.46,48.14,48.38,373491,0
+NTSX.US,D,20250611,000000,48.48,48.695,48.29,48.48,104477,0
+NTSX.US,D,20250612,000000,48.5099,48.7169,48.3784,48.61,45137,0
+NTSX.US,D,20250613,000000,48.2895,48.44,48.01,48.12,27486,0
+NTSX.US,D,20250616,000000,48.3005,48.72,48.3005,48.41,35490,0
+NTSX.US,D,20250617,000000,48.44,48.4895,48.1301,48.24,46578,0
+NTSX.US,D,20250618,000000,48.25,48.57,48.19,48.19,34925,0
+NTSX.US,D,20250620,000000,48.44,48.4739,48.01,48.17,34614,0
+NTSX.US,D,20250623,000000,48.23,48.67,48.0901,48.58,45532,0
+NTSX.US,D,20250624,000000,48.8878,49.2896,48.88,49.27,32344,0
+NTSX.US,D,20250625,000000,48.95,49.18,48.9106,49.13,26726,0
+NTSX.US,D,20250626,000000,49.3,49.53,49.24,49.53,38028,0
+NTSX.US,D,20250627,000000,49.5556,49.86,49.36,49.69,38556,0
+NTSX.US,D,20250630,000000,49.9044,50.06,49.69,50.06,55498,0
+NTSX.US,D,20250701,000000,49.95,50.01,49.7262,49.95,66521,0
+NTSX.US,D,20250702,000000,49.69,50.11,49.69,50.11,35309,0
+NTSX.US,D,20250703,000000,50.19,50.372,50.02,50.27,20013,0
+NTSX.US,D,20250707,000000,50.07,50.17,49.63,49.97,49158,0
+NTSX.US,D,20250708,000000,49.78,49.984,49.51,49.76,43573,0
+NTSX.US,D,20250709,000000,50.1,50.28,49.92,50.2,57759,0
+NTSX.US,D,20250710,000000,50.11,50.43,49.335,50.37,32487,0
+NTSX.US,D,20250711,000000,50.01,50.1,49.41,49.41,93106,0
+NTSX.US,D,20250714,000000,49.946,50.16,49.9074,50.06,71814,0
+NTSX.US,D,20250715,000000,50.37,50.38,49.83,49.9,43985,0
+NTSX.US,D,20250716,000000,50.02,50.101,49.71,50.1,31472,0
+NTSX.US,D,20250717,000000,50.15,50.4,50.0322,50.27,40394,0
+NTSX.US,D,20250718,000000,50.45,50.54,50.27,50.3453,70642,0
+NTSX.US,D,20250721,000000,50.5575,50.82,50.54,50.54,62301,0
+NTSX.US,D,20250722,000000,50.54,50.7,50.34,50.7,34998,0
+NTSX.US,D,20250723,000000,50.7,50.9099,50.5711,50.86,49045,0
+NTSX.US,D,20250724,000000,50.86,51.0099,50.8,50.94,24150,0
+NTSX.US,D,20250725,000000,50.886,51.1999,50.886,51.17,21863,0
+NTSX.US,D,20250728,000000,51.2,51.2,50.94,51.13,28305,0
+NTSX.US,D,20250729,000000,51.235,51.2985,51.0257,51.19,27807,0
+NTSX.US,D,20250730,000000,51.09,51.2487,50.8187,51.08,30204,0
+NTSX.US,D,20250731,000000,51.42,51.51,50.785,50.84,29451,0
+NTSX.US,D,20250801,000000,50.4,50.6,50.2,50.35,39642,0
+NTSX.US,D,20250804,000000,50.74,51.17,50.64,51.17,60534,0
+NTSX.US,D,20250805,000000,51.15,51.24,50.78,50.81,35347,0
+NTSX.US,D,20250806,000000,50.88,51.2799,50.8289,51.27,138095,0
+NTSX.US,D,20250807,000000,51.37,51.56,50.8301,51.17,73518,0
+NTSX.US,D,20250808,000000,51.22,51.66,51.22,51.34,65361,0
+NTSX.US,D,20250811,000000,51.43,51.6195,51.34,51.38,29506,0
+NTSX.US,D,20250812,000000,51.46,52.09,51.4,52.09,224198,0
+NTSX.US,D,20250813,000000,52.12,52.36,51.89,52.12,93532,0
+NTSX.US,D,20250814,000000,51.8301,52.21,51.8129,52.06,56747,0
+NTSX.US,D,20250815,000000,52.0499,52.1,51.51,51.51,85939,0
+NTSX.US,D,20250818,000000,51.774408,51.85,51.6201,51.85,43603,0
+NTSX.US,D,20250819,000000,51.68,51.878,51.41,51.55,58847,0
+NTSX.US,D,20250820,000000,51.42,51.49,51.06,51.48,28888,0
+NTSX.US,D,20250821,000000,51.2603,51.3,51.089,51.2,58316,0
+NTSX.US,D,20250822,000000,51.3902,52.16,51.27,52.03,574379,0
+NTSX.US,D,20250825,000000,51.845,51.9818,51.745,51.86,46354,0
+NTSX.US,D,20250826,000000,51.809,52.09,51.6773,52.09,156445,0
+NTSX.US,D,20250827,000000,51.921,52.25,51.921,52.25,50831,0
+NTSX.US,D,20250828,000000,52.29,52.62,52.125,52.48,37546,0
+NTSX.US,D,20250829,000000,52.13,52.25,51.91,52.08,97755,0
+NTSX.US,D,20250902,000000,51.3468,51.7,51.26,51.7,68847,0
+NTSX.US,D,20250903,000000,51.76,52.03,51.75,52.03,33716,0
+NTSX.US,D,20250904,000000,52.09,52.56,52.05,52.56,18746,0
+NTSX.US,D,20250905,000000,52.78,52.86,52.3,52.56,44008,0
+NTSX.US,D,20250908,000000,52.7318,52.8485,52.59,52.8,125492,0
+NTSX.US,D,20250909,000000,52.76,52.87,52.55,52.79,53075,0
+NTSX.US,D,20250910,000000,53.1113,53.2999,52.93,53.095,48951,0
+NTSX.US,D,20250911,000000,53.341,53.59,53.2,53.32,321221,0
+NTSX.US,D,20250912,000000,53.3736,53.5413,53.3,53.37,40501,0
+NTSX.US,D,20250915,000000,53.6575,53.7945,53.6275,53.65,92423,0
+NTSX.US,D,20250916,000000,53.7687,53.82,53.6601,53.81,27073,0
+NTSX.US,D,20250917,000000,53.7957,53.82,53.27,53.5,25872,0
+NTSX.US,D,20250918,000000,53.6925,53.93,53.5178,53.81,110187,0
+NTSX.US,D,20250919,000000,53.9399,54.0279,53.63,53.87,53594,0
+NTSX.US,D,20250922,000000,53.9118,54.19,53.8355,54.08,46828,0
+NTSX.US,D,20250923,000000,54.0877,54.1999,53.8,53.96,35371,0
+NTSX.US,D,20250924,000000,54.002,54.03,53.5794,53.72,35674,0
+NTSX.US,D,20250925,000000,53.2,53.3463,52.968,53.25,37174,0
+NTSX.US,D,20250926,000000,53.4885,53.56,53.2101,53.51,43153,0
+NTSX.US,D,20250929,000000,53.685,54.01,53.58,53.74,70876,0
+NTSX.US,D,20250930,000000,53.645,53.92,53.54,53.92,153643,0
+NTSX.US,D,20251001,000000,53.72,54.18,53.66,54.18,46088,0
+NTSX.US,D,20251002,000000,54.19,54.24,53.9673,54.05,42291,0
+NTSX.US,D,20251003,000000,54.2304,54.34,54.04,54.12,27151,0
+NTSX.US,D,20251006,000000,54.13,54.3,54.0404,54.27,44035,0
+NTSX.US,D,20251007,000000,54.23,54.3,53.8901,54.11,41695,0
+NTSX.US,D,20251008,000000,54.165,54.36,54.08,54.26,58657,0
+NTSX.US,D,20251009,000000,54.2908,54.32,53.98,54.145,56159,0
+NTSX.US,D,20251010,000000,54.33,54.47,52.99,52.99,80206,0
+NTSX.US,D,20251013,000000,53.6694,53.85,53.5001,53.8077,58917,0
+NTSX.US,D,20251014,000000,53.22,54.1,53.1559,53.89,19473,0
+NTSX.US,D,20251015,000000,54.1,54.4687,53.6874,54.07,32809,0
+NTSX.US,D,20251016,000000,54.07,54.25,53.66,53.88,63160,0
+NTSX.US,D,20251017,000000,53.59,54.14,53.59,54.11,53002,0
+NTSX.US,D,20251020,000000,54.2577,54.8099,54.22,54.62,61092,0
+NTSX.US,D,20251021,000000,54.62,54.7206,54.5,54.7,53670,0
+NTSX.US,D,20251022,000000,54.524,54.64,54.03,54.39,38788,0
+NTSX.US,D,20251023,000000,54.39,54.65,54.3,54.54,33548,0
+NTSX.US,D,20251024,000000,54.9674,55.0689,54.86,54.99,37856,0
+NTSX.US,D,20251027,000000,55.3,55.61,55.23,55.61,34173,0
+NTSX.US,D,20251028,000000,55.71,55.8399,55.47,55.79,47754,0
+NTSX.US,D,20251029,000000,55.8,55.9,55.15,55.58,45422,0
+NTSX.US,D,20251030,000000,55.15,55.409,54.97,55.01,39834,0
+NTSX.US,D,20251031,000000,55.2505,55.39,54.9084,55.18,46727,0
+NTSX.US,D,20251103,000000,55.3,55.38,54.872,55.23,39284,0
+NTSX.US,D,20251104,000000,54.67,54.97,54.53,54.7,34650,0
+NTSX.US,D,20251105,000000,54.5415,54.92,54.2,54.57,31508,0
+NTSX.US,D,20251106,000000,54.7994,54.7994,54.17,54.3,38673,0
+NTSX.US,D,20251107,000000,53.66,54.2199,53.46,54.19,44987,0
+NTSX.US,D,20251110,000000,54.83,55.04,54.56,54.8,44149,0
+NTSX.US,D,20251111,000000,54.88,55.43,54.85,55.43,28237,0
+NTSX.US,D,20251112,000000,55.2037,55.37,55.05,55.18,56063,0
+NTSX.US,D,20251113,000000,54.87,54.94,54.155,54.32,56441,0
+NTSX.US,D,20251114,000000,53.805,54.45,53.8,54.14,22464,0
+NTSX.US,D,20251117,000000,54.3599,54.3599,53.5101,53.8,46815,0
+NTSX.US,D,20251118,000000,53.64,53.753,53.17,53.48,32713,0
+NTSX.US,D,20251119,000000,53.61,53.94,53.2801,53.56,56526,0
+NTSX.US,D,20251120,000000,54.4738,54.52,52.8,52.81,48638,0
+NTSX.US,D,20251121,000000,53.1101,53.83,52.9101,53.31,39646,0
+NTSX.US,D,20251124,000000,53.65,54.31,53.62,54.15,40837,0
+NTSX.US,D,20251125,000000,54.251,54.79,54.0611,54.79,21938,0
+NTSX.US,D,20251126,000000,54.98,55.21,54.8396,55.2,29646,0
+NTSX.US,D,20251128,000000,55.279,55.35,55.16,55.3411,11356,0
+NTSX.US,D,20251201,000000,54.825,55.105,54.82,54.94,28332,0
+NTSX.US,D,20251202,000000,55.09,55.1799,54.9,54.97,30313,0
+NTSX.US,D,20251203,000000,55.01,55.38,55.01,55.38,30483,0
+NTSX.US,D,20251204,000000,55.3799,55.39,54.98,55.28,32883,0
+NTSX.US,D,20251205,000000,55.28,55.5187,55.1972,55.33,37888,0
+NTSX.US,D,20251208,000000,55.2357,55.33,54.81,54.93,55909,0
+NTSX.US,D,20251209,000000,54.9902,55.1757,54.86,54.86,28906,0
+NTSX.US,D,20251210,000000,54.97,55.44,54.801,55.44,28776,0
+NTSX.US,D,20251211,000000,55.28,55.71,55.14,55.34,212878,0
+NTSX.US,D,20251212,000000,55.2378,55.3203,54.6395,54.87,56039,0
+NTSX.US,D,20251215,000000,55.013,55.03,54.68,54.83,37884,0
+NTSX.US,D,20251216,000000,54.62,54.86,54.3856,54.67,35668,0
+NTSX.US,D,20251217,000000,54.725,54.74,54.17,54.19,37065,0
+NTSX.US,D,20251218,000000,54.7299,54.95,54.49,54.66,30475,0
+NTSX.US,D,20251219,000000,54.7875,55.105,54.75,54.77,266036,0
+NTSX.US,D,20251222,000000,55.3086,55.36,55.0901,55.36,27542,0
+NTSX.US,D,20251223,000000,55.19,55.54,55.15,55.46,54040,0
+NTSX.US,D,20251224,000000,55.52,55.82,55.5198,55.82,46271,0
+NTSX.US,D,20251226,000000,55.61,55.6663,55.47,55.63,23820,0
+NTSX.US,D,20251229,000000,55.3908,55.55,55.31,55.49,87934,0
+NTSX.US,D,20251230,000000,55.36,55.55,55.32,55.42,63263,0
+NTSX.US,D,20251231,000000,55.3,55.39,54.81,54.81,60394,0
+NTSX.US,D,20260102,000000,55.2486,55.2786,54.69,54.83,154919,0
+NTSX.US,D,20260105,000000,55.25,55.49,55.11,55.23,260609,0
+NTSX.US,D,20260106,000000,55.51,55.63,55.2727,55.63,217105,0
+NTSX.US,D,20260107,000000,55.7139,55.8699,55.42,55.48,250229,0
+NTSX.US,D,20260108,000000,55.33,55.54,55.2908,55.48,55939,0
+NTSX.US,D,20260109,000000,55.468,55.85,55.3661,55.7,43469,0
+NTSX.US,D,20260112,000000,55.511,55.91,55.49,55.87,62338,0
+NTSX.US,D,20260113,000000,55.87,55.93,55.57,55.86,186125,0
+NTSX.US,D,20260114,000000,55.4201,55.69,55.19,55.69,49944,0
+NTSX.US,D,20260115,000000,55.77,55.8481,55.45,55.495,29230,0
+NTSX.US,D,20260116,000000,55.6895,55.6895,55.34,55.5,56510,0
+NTSX.US,D,20260120,000000,54.46,54.81,54.15,54.28,64467,0
+NTSX.US,D,20260121,000000,54.47,55.04,54.3005,54.86,107363,0
+NTSX.US,D,20260122,000000,55.1433,55.28,54.99,55.1,66649,0
+NTSX.US,D,20260123,000000,55.027,55.25,55.0001,55.1461,26089,0
+NTSX.US,D,20260126,000000,55.385,55.5999,55.28,55.45,106150,0
+NTSX.US,D,20260127,000000,55.46,55.82,55.46,55.74,97791,0
+NTSX.US,D,20260128,000000,55.67,55.76,55.4501,55.57,39845,0
+NTSX.US,D,20260129,000000,55.69,55.69,54.8494,55.36,38699,0
+NTSX.US,D,20260130,000000,55.3969,55.415,55.0601,55.24,40191,0
+NTSX.US,D,20260202,000000,55.06,55.6999,55.06,55.59,49137,0
+NTSX.US,D,20260203,000000,55.55,55.59,54.715,55.05,47942,0
+NTSX.US,D,20260204,000000,55.105,55.21,54.57,54.77,32603,0
+NTSX.US,D,20260205,000000,54.5,54.6499,54.195,54.29,29466,0
+NTSX.US,D,20260206,000000,54.625,55.44,54.61,55.23,40831,0
+NTSX.US,D,20260209,000000,55.09,55.6504,55.09,55.53,33561,0
+NTSX.US,D,20260210,000000,55.63,55.8,55.51,55.6,56698,0
+NTSX.US,D,20260211,000000,55.68,55.7,55.25,55.52,44654,0
+NTSX.US,D,20260212,000000,55.55,55.6,54.72,54.72,46871,0
+NTSX.US,D,20260213,000000,54.91,55.2499,54.79,54.8743,29231,0
+NTSX.US,D,20260217,000000,54.9,55.1499,54.495,55.02,37496,0
+NTSX.US,D,20260218,000000,54.9307,55.4199,54.9001,55.18,43806,0
diff --git a/daily/us/nyse etfs/1/nulv.us.txt b/daily/us/nyse etfs/1/nulv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..15478f9151d7303b72983cf47f64c921ff49354b
--- /dev/null
+++ b/daily/us/nyse etfs/1/nulv.us.txt	
@@ -0,0 +1,2295 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NULV.US,D,20161223,000000,22.929,22.929,22.911,22.921,655,0
+NULV.US,D,20161227,000000,22.921,22.921,22.921,22.921,0,0
+NULV.US,D,20161228,000000,22.921,22.921,22.921,22.921,0,0
+NULV.US,D,20161229,000000,22.921,22.921,22.921,22.921,0,0
+NULV.US,D,20161230,000000,22.921,22.921,22.921,22.921,54,0
+NULV.US,D,20170103,000000,22.921,22.921,22.921,22.921,0,0
+NULV.US,D,20170104,000000,22.921,22.921,22.921,22.921,0,0
+NULV.US,D,20170105,000000,22.921,22.921,22.921,22.921,0,0
+NULV.US,D,20170106,000000,22.921,22.921,22.921,22.921,0,0
+NULV.US,D,20170109,000000,22.921,22.921,22.921,22.921,0,0
+NULV.US,D,20170110,000000,22.921,22.921,22.921,22.921,0,0
+NULV.US,D,20170111,000000,22.921,22.921,22.921,22.921,0,0
+NULV.US,D,20170112,000000,22.828,22.903,22.828,22.903,1637,0
+NULV.US,D,20170113,000000,22.903,22.903,22.903,22.903,0,0
+NULV.US,D,20170117,000000,22.903,22.903,22.903,22.903,0,0
+NULV.US,D,20170118,000000,22.903,22.903,22.903,22.903,0,0
+NULV.US,D,20170119,000000,22.774,22.774,22.774,22.774,1091,0
+NULV.US,D,20170120,000000,22.806,22.806,22.806,22.806,219,0
+NULV.US,D,20170123,000000,22.806,22.806,22.806,22.806,0,0
+NULV.US,D,20170124,000000,22.806,22.806,22.806,22.806,0,0
+NULV.US,D,20170125,000000,22.806,22.806,22.806,22.806,0,0
+NULV.US,D,20170126,000000,22.806,22.806,22.806,22.806,0,0
+NULV.US,D,20170127,000000,23.075,23.075,23.075,23.075,199,0
+NULV.US,D,20170130,000000,23.123,23.123,23.123,23.123,305,0
+NULV.US,D,20170131,000000,23.123,23.123,23.123,23.123,0,0
+NULV.US,D,20170201,000000,23.123,23.123,23.123,23.123,0,0
+NULV.US,D,20170202,000000,23.123,23.123,23.123,23.123,0,0
+NULV.US,D,20170203,000000,23.123,23.123,23.123,23.123,87,0
+NULV.US,D,20170206,000000,23.03,23.03,23.029,23.03,2182,0
+NULV.US,D,20170207,000000,23.03,23.03,23.03,23.03,0,0
+NULV.US,D,20170208,000000,23.03,23.03,23.03,23.03,0,0
+NULV.US,D,20170209,000000,23.03,23.03,23.03,23.03,0,0
+NULV.US,D,20170210,000000,23.03,23.03,23.03,23.03,0,0
+NULV.US,D,20170213,000000,23.388,23.423,23.378,23.423,17043,0
+NULV.US,D,20170214,000000,23.423,23.423,23.423,23.423,0,0
+NULV.US,D,20170215,000000,23.423,23.423,23.423,23.423,0,0
+NULV.US,D,20170216,000000,23.516,23.516,23.506,23.506,1208,0
+NULV.US,D,20170217,000000,23.506,23.506,23.506,23.506,0,0
+NULV.US,D,20170221,000000,23.506,23.506,23.506,23.506,0,0
+NULV.US,D,20170222,000000,23.663,23.708,23.663,23.707,8239,0
+NULV.US,D,20170223,000000,23.707,23.707,23.707,23.707,0,0
+NULV.US,D,20170224,000000,23.707,23.707,23.707,23.707,0,0
+NULV.US,D,20170227,000000,23.773,23.773,23.708,23.709,1332,0
+NULV.US,D,20170228,000000,23.709,23.709,23.709,23.709,0,0
+NULV.US,D,20170301,000000,24.075,24.075,24.075,24.075,775,0
+NULV.US,D,20170302,000000,24.075,24.075,24.075,24.075,0,0
+NULV.US,D,20170303,000000,24.075,24.075,24.075,24.075,0,0
+NULV.US,D,20170306,000000,23.736,23.736,23.7,23.736,3535,0
+NULV.US,D,20170307,000000,23.736,23.736,23.736,23.736,0,0
+NULV.US,D,20170308,000000,23.736,23.736,23.736,23.736,0,0
+NULV.US,D,20170309,000000,23.736,23.736,23.736,23.736,0,0
+NULV.US,D,20170310,000000,23.654,23.654,23.654,23.654,659,0
+NULV.US,D,20170313,000000,23.663,23.663,23.635,23.635,843,0
+NULV.US,D,20170314,000000,23.562,23.562,23.562,23.562,204,0
+NULV.US,D,20170315,000000,23.562,23.562,23.562,23.562,0,0
+NULV.US,D,20170316,000000,23.562,23.562,23.562,23.562,0,0
+NULV.US,D,20170317,000000,23.562,23.562,23.562,23.562,0,0
+NULV.US,D,20170320,000000,23.681,23.681,23.658,23.658,1939,0
+NULV.US,D,20170321,000000,23.332,23.332,23.332,23.332,329,0
+NULV.US,D,20170322,000000,23.332,23.332,23.332,23.332,0,0
+NULV.US,D,20170323,000000,23.332,23.332,23.332,23.332,0,0
+NULV.US,D,20170324,000000,23.332,23.332,23.332,23.332,0,0
+NULV.US,D,20170327,000000,23.222,23.222,23.222,23.222,885,0
+NULV.US,D,20170328,000000,23.222,23.222,23.222,23.222,0,0
+NULV.US,D,20170329,000000,23.222,23.222,23.222,23.222,0,0
+NULV.US,D,20170330,000000,23.222,23.222,23.222,23.222,0,0
+NULV.US,D,20170331,000000,23.463,23.463,23.463,23.463,633,0
+NULV.US,D,20170405,000000,23.406,23.406,23.406,23.406,857,0
+NULV.US,D,20170406,000000,23.406,23.406,23.406,23.406,0,0
+NULV.US,D,20170407,000000,23.479,23.479,23.479,23.479,638,0
+NULV.US,D,20170410,000000,23.479,23.479,23.479,23.479,0,0
+NULV.US,D,20170411,000000,23.479,23.479,23.479,23.479,10,0
+NULV.US,D,20170412,000000,23.479,23.479,23.479,23.479,0,0
+NULV.US,D,20170413,000000,23.379,23.379,23.379,23.379,157,0
+NULV.US,D,20170417,000000,23.314,23.314,23.291,23.291,430,0
+NULV.US,D,20170418,000000,23.291,23.291,23.291,23.291,0,0
+NULV.US,D,20170419,000000,23.291,23.291,23.291,23.291,0,0
+NULV.US,D,20170420,000000,23.291,23.291,23.291,23.291,0,0
+NULV.US,D,20170421,000000,23.406,23.423,23.341,23.341,623,0
+NULV.US,D,20170424,000000,23.644,23.644,23.644,23.644,1716,0
+NULV.US,D,20170425,000000,23.763,23.763,23.69,23.69,2696,0
+NULV.US,D,20170426,000000,23.69,23.69,23.69,23.69,0,0
+NULV.US,D,20170427,000000,23.69,23.69,23.69,23.69,1717,0
+NULV.US,D,20170428,000000,23.576,23.576,23.576,23.576,121,0
+NULV.US,D,20170501,000000,23.576,23.576,23.576,23.576,0,0
+NULV.US,D,20170502,000000,23.576,23.576,23.576,23.576,0,0
+NULV.US,D,20170503,000000,23.576,23.576,23.576,23.576,0,0
+NULV.US,D,20170504,000000,23.576,23.576,23.576,23.576,0,0
+NULV.US,D,20170505,000000,23.576,23.576,23.576,23.576,3,0
+NULV.US,D,20170508,000000,23.69,23.718,23.681,23.709,547,0
+NULV.US,D,20170509,000000,23.709,23.709,23.709,23.709,0,0
+NULV.US,D,20170510,000000,23.709,23.709,23.709,23.709,0,0
+NULV.US,D,20170511,000000,23.709,23.709,23.709,23.709,0,0
+NULV.US,D,20170512,000000,23.709,23.709,23.709,23.709,0,0
+NULV.US,D,20170515,000000,23.709,23.709,23.709,23.709,0,0
+NULV.US,D,20170516,000000,23.709,23.709,23.709,23.709,0,0
+NULV.US,D,20170517,000000,23.431,23.443,23.36,23.36,1292,0
+NULV.US,D,20170518,000000,23.36,23.36,23.36,23.36,5,0
+NULV.US,D,20170519,000000,23.526,23.526,23.496,23.496,559,0
+NULV.US,D,20170522,000000,23.496,23.496,23.496,23.496,0,0
+NULV.US,D,20170523,000000,23.496,23.496,23.496,23.496,0,0
+NULV.US,D,20170524,000000,23.736,23.736,23.736,23.736,1499,0
+NULV.US,D,20170525,000000,23.828,23.828,23.828,23.828,441,0
+NULV.US,D,20170526,000000,23.773,23.82,23.763,23.763,4791,0
+NULV.US,D,20170530,000000,23.901,23.901,23.901,23.901,659,0
+NULV.US,D,20170531,000000,23.901,23.901,23.901,23.901,0,0
+NULV.US,D,20170601,000000,24.012,24.028,24.012,24.028,1093,0
+NULV.US,D,20170602,000000,24.051,24.066,24.05,24.066,1471,0
+NULV.US,D,20170605,000000,24.066,24.066,24.066,24.066,0,0
+NULV.US,D,20170606,000000,24.011,24.011,24.002,24.002,3046,0
+NULV.US,D,20170607,000000,24.002,24.002,24.002,24.002,0,0
+NULV.US,D,20170608,000000,24.002,24.002,24.002,24.002,0,0
+NULV.US,D,20170609,000000,24.139,24.139,24.139,24.139,436,0
+NULV.US,D,20170612,000000,24.139,24.139,24.139,24.139,0,0
+NULV.US,D,20170613,000000,24.295,24.359,24.295,24.359,3472,0
+NULV.US,D,20170614,000000,24.359,24.359,24.359,24.359,0,0
+NULV.US,D,20170615,000000,24.359,24.359,24.359,24.359,0,0
+NULV.US,D,20170616,000000,24.209,24.231,24.199,24.199,3272,0
+NULV.US,D,20170619,000000,24.349,24.349,24.349,24.349,24494,0
+NULV.US,D,20170620,000000,24.276,24.277,24.276,24.277,1522,0
+NULV.US,D,20170621,000000,24.277,24.277,24.277,24.277,44,0
+NULV.US,D,20170622,000000,23.976,24.122,23.976,24.122,880,0
+NULV.US,D,20170623,000000,24.142,24.142,24.142,24.142,457,0
+NULV.US,D,20170626,000000,24.187,24.187,24.187,24.187,938,0
+NULV.US,D,20170627,000000,24.221,24.221,24.113,24.113,199458,0
+NULV.US,D,20170628,000000,24.304,24.304,24.304,24.304,258,0
+NULV.US,D,20170629,000000,24.249,24.268,24.019,24.019,1929,0
+NULV.US,D,20170630,000000,24.171,24.204,24.171,24.204,728,0
+NULV.US,D,20170703,000000,24.313,24.378,24.305,24.328,16458,0
+NULV.US,D,20170705,000000,24.24,24.282,24.24,24.282,333,0
+NULV.US,D,20170706,000000,24.176,24.176,24.148,24.148,222,0
+NULV.US,D,20170707,000000,24.488,24.488,24.103,24.195,4300,0
+NULV.US,D,20170710,000000,24.211,24.211,24.211,24.211,735,0
+NULV.US,D,20170711,000000,24.103,24.139,24.103,24.139,3859,0
+NULV.US,D,20170712,000000,24.277,24.277,24.277,24.277,225,0
+NULV.US,D,20170713,000000,24.286,24.331,24.258,24.331,3912,0
+NULV.US,D,20170714,000000,24.295,24.396,24.287,24.396,1877,0
+NULV.US,D,20170717,000000,24.406,24.432,24.359,24.42,3962,0
+NULV.US,D,20170718,000000,24.349,24.359,24.295,24.359,1944,0
+NULV.US,D,20170719,000000,24.432,24.432,24.432,24.432,110,0
+NULV.US,D,20170720,000000,24.518,24.524,24.484,24.524,798,0
+NULV.US,D,20170721,000000,24.488,24.506,24.488,24.506,302,0
+NULV.US,D,20170724,000000,24.469,24.479,24.469,24.479,456,0
+NULV.US,D,20170725,000000,24.637,24.652,24.634,24.634,2380,0
+NULV.US,D,20170726,000000,24.607,24.607,24.533,24.533,573,0
+NULV.US,D,20170727,000000,24.557,24.58,24.533,24.58,3195,0
+NULV.US,D,20170728,000000,24.58,24.58,24.522,24.58,7755,0
+NULV.US,D,20170731,000000,24.68,24.68,24.643,24.643,282,0
+NULV.US,D,20170801,000000,24.662,24.699,24.643,24.699,1646,0
+NULV.US,D,20170802,000000,24.615,24.652,24.511,24.652,1377,0
+NULV.US,D,20170803,000000,24.643,24.643,24.634,24.634,228,0
+NULV.US,D,20170804,000000,24.752,24.752,24.671,24.689,1369,0
+NULV.US,D,20170807,000000,24.699,24.699,24.671,24.671,1141,0
+NULV.US,D,20170808,000000,24.671,24.752,24.607,24.643,3246,0
+NULV.US,D,20170809,000000,24.561,24.588,24.469,24.588,3325,0
+NULV.US,D,20170810,000000,24.432,24.432,24.221,24.313,3776,0
+NULV.US,D,20170811,000000,24.341,24.341,24.029,24.313,3929,0
+NULV.US,D,20170814,000000,24.432,24.452,24.432,24.447,897,0
+NULV.US,D,20170815,000000,24.442,24.442,24.359,24.422,2010,0
+NULV.US,D,20170816,000000,24.432,24.506,24.423,24.423,1029,0
+NULV.US,D,20170817,000000,24.396,24.396,24.221,24.221,1767,0
+NULV.US,D,20170818,000000,24.221,24.221,24.221,24.221,0,0
+NULV.US,D,20170821,000000,23.946,23.946,23.946,23.946,829,0
+NULV.US,D,20170822,000000,24.186,24.186,24.186,24.186,221,0
+NULV.US,D,20170823,000000,24.215,24.258,24.215,24.249,1815,0
+NULV.US,D,20170824,000000,24.268,24.268,24.268,24.268,816,0
+NULV.US,D,20170825,000000,24.286,24.286,24.286,24.286,481,0
+NULV.US,D,20170828,000000,24.286,24.286,24.286,24.286,0,0
+NULV.US,D,20170829,000000,24.002,24.109,24.002,24.109,508,0
+NULV.US,D,20170830,000000,24.221,24.221,24.203,24.203,389,0
+NULV.US,D,20170831,000000,24.331,24.349,24.331,24.349,389,0
+NULV.US,D,20170901,000000,24.427,24.452,24.427,24.433,3234,0
+NULV.US,D,20170905,000000,24.349,24.349,24.221,24.221,853,0
+NULV.US,D,20170906,000000,24.341,24.341,24.313,24.313,3856,0
+NULV.US,D,20170907,000000,24.305,24.305,24.2,24.2,953,0
+NULV.US,D,20170908,000000,24.295,24.295,24.264,24.277,645,0
+NULV.US,D,20170911,000000,24.506,24.58,24.488,24.58,914,0
+NULV.US,D,20170912,000000,24.688,24.688,24.688,24.688,135,0
+NULV.US,D,20170913,000000,24.644,24.644,24.644,24.644,395,0
+NULV.US,D,20170914,000000,24.644,24.644,24.644,24.644,0,0
+NULV.US,D,20170915,000000,24.789,24.873,24.789,24.873,331,0
+NULV.US,D,20170918,000000,24.873,24.873,24.873,24.873,0,0
+NULV.US,D,20170919,000000,24.878,24.935,24.878,24.935,429,0
+NULV.US,D,20170920,000000,24.935,24.935,24.935,24.935,0,0
+NULV.US,D,20170921,000000,24.916,24.917,24.909,24.909,3163,0
+NULV.US,D,20170922,000000,24.872,24.873,24.806,24.806,671,0
+NULV.US,D,20170925,000000,24.936,24.936,24.936,24.936,379,0
+NULV.US,D,20170926,000000,24.936,24.936,24.936,24.936,0,0
+NULV.US,D,20170927,000000,24.969,25.028,24.969,25.028,761,0
+NULV.US,D,20170928,000000,24.973,24.982,24.923,24.973,2560,0
+NULV.US,D,20170929,000000,25.028,25.028,25.02,25.02,3168,0
+NULV.US,D,20171002,000000,25.045,25.203,25.045,25.203,27577,0
+NULV.US,D,20171003,000000,25.148,25.166,25.148,25.166,54671,0
+NULV.US,D,20171004,000000,25.166,25.221,25.166,25.221,4674,0
+NULV.US,D,20171005,000000,25.349,25.358,25.349,25.349,12377,0
+NULV.US,D,20171006,000000,25.239,25.266,25.239,25.248,11459,0
+NULV.US,D,20171009,000000,25.239,25.239,25.239,25.239,10929,0
+NULV.US,D,20171010,000000,25.286,25.321,25.286,25.311,11418,0
+NULV.US,D,20171011,000000,25.331,25.368,25.286,25.368,58208,0
+NULV.US,D,20171012,000000,25.331,25.385,25.331,25.385,7405,0
+NULV.US,D,20171013,000000,25.44,25.44,25.386,25.422,12129,0
+NULV.US,D,20171016,000000,25.513,25.513,25.376,25.404,24338,0
+NULV.US,D,20171017,000000,25.376,25.376,25.339,25.358,14777,0
+NULV.US,D,20171018,000000,25.44,25.44,25.42,25.42,55641,0
+NULV.US,D,20171019,000000,25.385,25.487,25.385,25.487,13088,0
+NULV.US,D,20171020,000000,25.532,25.578,25.53,25.578,13120,0
+NULV.US,D,20171023,000000,25.762,25.762,25.551,25.551,56084,0
+NULV.US,D,20171024,000000,25.596,25.633,25.596,25.633,11128,0
+NULV.US,D,20171025,000000,25.487,25.487,25.439,25.439,11705,0
+NULV.US,D,20171026,000000,25.597,25.625,25.597,25.615,69553,0
+NULV.US,D,20171027,000000,25.651,25.661,25.651,25.661,10914,0
+NULV.US,D,20171030,000000,25.463,25.478,25.446,25.478,60450,0
+NULV.US,D,20171031,000000,25.551,25.551,25.551,25.551,10927,0
+NULV.US,D,20171101,000000,25.633,25.633,25.543,25.578,11524,0
+NULV.US,D,20171102,000000,25.496,25.573,25.496,25.551,11361,0
+NULV.US,D,20171103,000000,25.578,25.578,25.523,25.542,17109,0
+NULV.US,D,20171106,000000,25.503,25.56,25.503,25.56,4616,0
+NULV.US,D,20171107,000000,25.513,25.532,25.459,25.487,15030,0
+NULV.US,D,20171108,000000,25.503,25.513,25.503,25.503,55493,0
+NULV.US,D,20171109,000000,25.331,25.339,25.331,25.339,11708,0
+NULV.US,D,20171110,000000,25.286,25.294,25.248,25.294,17063,0
+NULV.US,D,20171113,000000,25.234,25.286,25.234,25.286,11462,0
+NULV.US,D,20171114,000000,25.203,25.286,25.203,25.286,13008,0
+NULV.US,D,20171115,000000,25.209,25.221,25.187,25.194,16528,0
+NULV.US,D,20171116,000000,25.248,25.321,25.239,25.286,15167,0
+NULV.US,D,20171117,000000,25.266,25.276,25.266,25.266,13017,0
+NULV.US,D,20171120,000000,25.257,25.294,25.257,25.294,110435,0
+NULV.US,D,20171121,000000,25.381,25.385,25.368,25.368,13805,0
+NULV.US,D,20171122,000000,25.311,25.321,25.276,25.294,19759,0
+NULV.US,D,20171124,000000,25.358,25.358,25.349,25.349,885,0
+NULV.US,D,20171127,000000,25.385,25.404,25.311,25.335,16659,0
+NULV.US,D,20171128,000000,25.459,25.605,25.459,25.597,13199,0
+NULV.US,D,20171129,000000,25.862,25.955,25.862,25.955,23436,0
+NULV.US,D,20171130,000000,26.018,26.211,26.018,26.211,27135,0
+NULV.US,D,20171201,000000,26.118,26.118,25.843,26.083,2068,0
+NULV.US,D,20171204,000000,26.27,26.27,26.27,26.27,158,0
+NULV.US,D,20171205,000000,26.095,26.118,26.095,26.118,471,0
+NULV.US,D,20171206,000000,25.971,26.008,25.935,25.963,4936,0
+NULV.US,D,20171207,000000,25.935,25.935,25.935,25.935,210,0
+NULV.US,D,20171208,000000,25.935,25.935,25.935,25.935,374,0
+NULV.US,D,20171211,000000,25.935,25.935,25.935,25.935,168,0
+NULV.US,D,20171212,000000,26.256,26.33,26.256,26.301,6012,0
+NULV.US,D,20171213,000000,26.367,26.367,26.275,26.275,15584,0
+NULV.US,D,20171214,000000,26.22,26.22,26.074,26.091,18951,0
+NULV.US,D,20171215,000000,26.275,26.357,26.265,26.301,3004,0
+NULV.US,D,20171218,000000,26.529,26.529,26.511,26.511,351,0
+NULV.US,D,20171219,000000,26.504,26.521,26.504,26.512,2160,0
+NULV.US,D,20171220,000000,26.452,26.458,26.452,26.458,320,0
+NULV.US,D,20171221,000000,26.55,26.55,26.55,26.55,220,0
+NULV.US,D,20171222,000000,26.55,26.55,26.55,26.55,364,0
+NULV.US,D,20171226,000000,26.548,26.548,26.548,26.548,62,0
+NULV.US,D,20171227,000000,26.474,26.474,26.409,26.419,1057,0
+NULV.US,D,20171228,000000,26.437,26.437,26.437,26.437,1149,0
+NULV.US,D,20171229,000000,26.437,26.437,26.437,26.437,1251,0
+NULV.US,D,20180102,000000,26.492,26.498,26.492,26.498,3488,0
+NULV.US,D,20180103,000000,26.584,26.584,26.575,26.575,514,0
+NULV.US,D,20180104,000000,26.575,26.575,26.575,26.575,770,0
+NULV.US,D,20180105,000000,26.778,26.852,26.778,26.852,1591,0
+NULV.US,D,20180108,000000,26.82,26.82,26.82,26.82,618,0
+NULV.US,D,20180109,000000,27.103,27.103,27.103,27.103,235,0
+NULV.US,D,20180110,000000,27.11,27.11,27.11,27.11,417,0
+NULV.US,D,20180111,000000,27.158,27.158,27.158,27.158,604,0
+NULV.US,D,20180112,000000,27.371,27.417,27.352,27.414,219324,0
+NULV.US,D,20180116,000000,27.385,27.385,27.385,27.385,149,0
+NULV.US,D,20180117,000000,27.644,27.644,27.644,27.644,373,0
+NULV.US,D,20180118,000000,27.521,27.565,27.521,27.565,923,0
+NULV.US,D,20180119,000000,27.636,27.671,27.636,27.671,691,0
+NULV.US,D,20180122,000000,27.714,27.908,27.714,27.908,1979,0
+NULV.US,D,20180123,000000,27.888,27.963,27.888,27.954,784,0
+NULV.US,D,20180124,000000,28.083,28.083,28.028,28.028,5266,0
+NULV.US,D,20180125,000000,28.147,28.147,27.991,28.028,2091,0
+NULV.US,D,20180126,000000,28.231,28.231,28.231,28.231,394,0
+NULV.US,D,20180129,000000,28.397,28.397,28.203,28.277,10610,0
+NULV.US,D,20180130,000000,27.934,27.934,27.861,27.861,590,0
+NULV.US,D,20180131,000000,28.009,28.009,27.742,27.834,3370,0
+NULV.US,D,20180201,000000,27.953,27.953,27.953,27.953,458,0
+NULV.US,D,20180202,000000,27.676,27.676,27.399,27.445,3854,0
+NULV.US,D,20180205,000000,26.815,26.825,26.302,26.39,6977,0
+NULV.US,D,20180206,000000,26.076,26.502,26.062,26.409,2651,0
+NULV.US,D,20180207,000000,26.765,26.798,26.765,26.778,1456,0
+NULV.US,D,20180208,000000,26.122,26.122,26.025,26.025,1402,0
+NULV.US,D,20180209,000000,25.091,25.091,25.091,25.091,1183,0
+NULV.US,D,20180212,000000,25.973,26.326,25.973,26.326,1687,0
+NULV.US,D,20180213,000000,26.326,26.326,26.326,26.326,237,0
+NULV.US,D,20180214,000000,26.383,26.556,26.383,26.549,1516,0
+NULV.US,D,20180215,000000,26.686,26.742,26.686,26.742,2359,0
+NULV.US,D,20180216,000000,27.019,27.019,27.006,27.006,559,0
+NULV.US,D,20180220,000000,26.723,26.778,26.566,26.566,1198,0
+NULV.US,D,20180221,000000,26.751,26.751,26.575,26.575,2561,0
+NULV.US,D,20180222,000000,26.751,26.751,26.464,26.464,1947,0
+NULV.US,D,20180223,000000,26.659,26.749,26.613,26.698,6013,0
+NULV.US,D,20180226,000000,27.029,27.084,26.936,27.084,6927,0
+NULV.US,D,20180227,000000,27.103,27.103,26.918,26.918,3230,0
+NULV.US,D,20180228,000000,26.881,26.946,26.529,26.529,45227,0
+NULV.US,D,20180301,000000,26.466,26.529,26.196,26.196,4333,0
+NULV.US,D,20180302,000000,26.419,26.419,26.113,26.224,1099,0
+NULV.US,D,20180305,000000,26.371,26.677,26.261,26.677,2171,0
+NULV.US,D,20180306,000000,26.778,26.778,26.694,26.714,1228,0
+NULV.US,D,20180307,000000,26.649,26.677,26.566,26.64,2967,0
+NULV.US,D,20180308,000000,26.77,26.815,26.659,26.778,18875,0
+NULV.US,D,20180309,000000,26.807,27.168,26.807,27.168,5972,0
+NULV.US,D,20180312,000000,27.278,27.278,27.093,27.177,2716,0
+NULV.US,D,20180313,000000,27.232,27.306,26.992,26.992,11844,0
+NULV.US,D,20180314,000000,27.158,27.158,26.807,26.815,8071,0
+NULV.US,D,20180315,000000,26.899,26.899,26.814,26.84,7774,0
+NULV.US,D,20180316,000000,26.84,26.84,26.84,26.84,649,0
+NULV.US,D,20180319,000000,26.602,26.603,26.51,26.529,2765,0
+NULV.US,D,20180320,000000,26.641,26.668,26.58,26.64,1652,0
+NULV.US,D,20180321,000000,26.566,26.677,26.566,26.659,1005,0
+NULV.US,D,20180322,000000,26.419,26.419,26.15,26.15,4483,0
+NULV.US,D,20180323,000000,25.965,25.973,25.844,25.909,3811,0
+NULV.US,D,20180326,000000,25.789,25.973,25.789,25.959,2107,0
+NULV.US,D,20180327,000000,27.325,27.325,26.011,26.076,1090,0
+NULV.US,D,20180328,000000,25.893,25.893,25.893,25.893,239,0
+NULV.US,D,20180329,000000,25.957,26.086,25.957,26.03,240,0
+NULV.US,D,20180402,000000,25.714,25.714,25.251,25.271,7707,0
+NULV.US,D,20180403,000000,25.624,25.624,25.623,25.623,389,0
+NULV.US,D,20180404,000000,25.808,26.03,25.632,26.03,5815,0
+NULV.US,D,20180405,000000,26.129,26.152,26.129,26.152,593,0
+NULV.US,D,20180406,000000,25.892,25.909,25.54,25.64,3683,0
+NULV.US,D,20180409,000000,25.798,26.094,25.798,25.957,1129,0
+NULV.US,D,20180410,000000,26.168,26.187,26.141,26.168,3429,0
+NULV.US,D,20180411,000000,26.076,26.159,26.021,26.03,6868,0
+NULV.US,D,20180412,000000,26.306,26.306,26.277,26.301,1807,0
+NULV.US,D,20180413,000000,26.301,26.301,26.301,26.301,43,0
+NULV.US,D,20180416,000000,26.27,26.455,26.252,26.445,13122,0
+NULV.US,D,20180417,000000,26.519,26.556,26.519,26.548,1902,0
+NULV.US,D,20180418,000000,26.585,26.622,26.584,26.585,9120,0
+NULV.US,D,20180419,000000,26.354,26.4,26.235,26.27,11653,0
+NULV.US,D,20180420,000000,26.346,26.346,26.159,26.187,8375,0
+NULV.US,D,20180423,000000,26.224,26.28,26.168,26.242,3936,0
+NULV.US,D,20180424,000000,26.437,26.437,26.168,26.168,4283,0
+NULV.US,D,20180425,000000,26.131,26.131,26.131,26.131,1286,0
+NULV.US,D,20180426,000000,26.196,26.316,26.141,26.302,3515,0
+NULV.US,D,20180427,000000,26.354,26.419,26.316,26.419,2491,0
+NULV.US,D,20180430,000000,26.483,26.483,26.047,26.047,692,0
+NULV.US,D,20180501,000000,25.919,25.995,25.892,25.995,4441,0
+NULV.US,D,20180502,000000,25.995,25.995,25.995,25.995,55,0
+NULV.US,D,20180503,000000,25.995,25.995,25.364,25.364,856,0
+NULV.US,D,20180504,000000,25.364,25.364,25.364,25.364,58,0
+NULV.US,D,20180507,000000,25.854,26.076,25.854,26.039,6410,0
+NULV.US,D,20180508,000000,25.882,25.882,25.882,25.882,298,0
+NULV.US,D,20180509,000000,26.021,26.215,26.021,26.204,6294,0
+NULV.US,D,20180510,000000,26.373,26.373,26.373,26.373,236,0
+NULV.US,D,20180511,000000,26.474,26.474,26.474,26.474,1522,0
+NULV.US,D,20180514,000000,26.613,26.613,26.556,26.556,3075,0
+NULV.US,D,20180515,000000,26.445,26.445,26.354,26.363,6333,0
+NULV.US,D,20180516,000000,26.556,26.556,26.502,26.51,3790,0
+NULV.US,D,20180517,000000,26.622,26.622,26.585,26.593,1078,0
+NULV.US,D,20180518,000000,26.566,26.593,26.566,26.593,2909,0
+NULV.US,D,20180521,000000,26.668,26.678,26.668,26.678,529,0
+NULV.US,D,20180522,000000,26.742,26.815,26.626,26.626,5798,0
+NULV.US,D,20180523,000000,26.539,26.539,26.483,26.483,632,0
+NULV.US,D,20180524,000000,26.421,26.519,26.39,26.502,3779,0
+NULV.US,D,20180525,000000,26.502,26.502,26.502,26.502,12,0
+NULV.US,D,20180529,000000,26.261,26.28,26.004,26.093,14794,0
+NULV.US,D,20180530,000000,26.093,26.093,26.093,26.093,151,0
+NULV.US,D,20180531,000000,26.282,26.29,26.215,26.215,2498,0
+NULV.US,D,20180601,000000,26.474,26.539,26.455,26.474,9185,0
+NULV.US,D,20180604,000000,26.705,26.705,26.566,26.616,1562,0
+NULV.US,D,20180605,000000,26.552,26.585,26.519,26.585,2617,0
+NULV.US,D,20180606,000000,26.655,26.751,26.655,26.751,2584,0
+NULV.US,D,20180607,000000,26.918,26.918,26.862,26.862,1735,0
+NULV.US,D,20180608,000000,26.918,26.955,26.918,26.955,1339,0
+NULV.US,D,20180611,000000,27.131,27.131,27.131,27.131,679,0
+NULV.US,D,20180612,000000,27.362,27.362,27.038,27.047,2649,0
+NULV.US,D,20180613,000000,27.112,27.112,26.992,26.992,6583,0
+NULV.US,D,20180614,000000,27.001,27.038,26.992,27.038,5883,0
+NULV.US,D,20180615,000000,26.889,26.998,26.889,26.998,525,0
+NULV.US,D,20180618,000000,26.872,26.872,26.872,26.872,647,0
+NULV.US,D,20180619,000000,26.872,26.872,26.742,26.843,8602,0
+NULV.US,D,20180620,000000,26.862,26.862,26.862,26.862,347,0
+NULV.US,D,20180621,000000,26.862,26.862,26.649,26.649,8019,0
+NULV.US,D,20180622,000000,26.982,26.982,26.798,26.798,1462,0
+NULV.US,D,20180625,000000,26.649,26.649,26.502,26.502,4802,0
+NULV.US,D,20180626,000000,26.585,26.585,26.585,26.585,393,0
+NULV.US,D,20180627,000000,26.575,26.686,26.38,26.427,7754,0
+NULV.US,D,20180628,000000,26.298,26.492,26.298,26.437,12819,0
+NULV.US,D,20180629,000000,26.575,26.575,26.39,26.39,2135,0
+NULV.US,D,20180702,000000,26.224,26.437,26.224,26.437,15233,0
+NULV.US,D,20180703,000000,26.575,26.575,26.39,26.39,4337,0
+NULV.US,D,20180705,000000,26.39,26.39,26.39,26.39,78,0
+NULV.US,D,20180706,000000,26.603,26.881,26.603,26.881,487,0
+NULV.US,D,20180709,000000,27.293,27.293,26.973,27.093,35911,0
+NULV.US,D,20180710,000000,27.205,27.205,27.195,27.195,346,0
+NULV.US,D,20180711,000000,27.065,27.066,26.975,27.01,3965,0
+NULV.US,D,20180712,000000,27.131,27.131,27.093,27.093,1349,0
+NULV.US,D,20180713,000000,27.185,27.185,27.168,27.168,1178,0
+NULV.US,D,20180716,000000,27.112,27.148,27.112,27.14,1698,0
+NULV.US,D,20180717,000000,27.14,27.297,27.139,27.269,14153,0
+NULV.US,D,20180718,000000,27.269,27.288,27.269,27.269,1873,0
+NULV.US,D,20180719,000000,27.269,27.269,27.264,27.269,2126,0
+NULV.US,D,20180720,000000,27.148,27.148,27.103,27.103,3043,0
+NULV.US,D,20180723,000000,27.066,27.177,27.066,27.148,5177,0
+NULV.US,D,20180724,000000,27.242,27.269,27.184,27.266,6621,0
+NULV.US,D,20180725,000000,27.288,27.491,27.235,27.491,2678,0
+NULV.US,D,20180726,000000,27.621,27.658,27.621,27.63,1784,0
+NULV.US,D,20180727,000000,27.704,27.704,27.501,27.501,1880,0
+NULV.US,D,20180730,000000,27.555,27.565,27.51,27.51,6305,0
+NULV.US,D,20180731,000000,27.575,27.649,27.555,27.602,2191,0
+NULV.US,D,20180801,000000,27.528,27.528,27.46,27.481,2699,0
+NULV.US,D,20180802,000000,27.389,27.547,27.389,27.547,2503,0
+NULV.US,D,20180803,000000,27.676,27.74,27.667,27.732,10745,0
+NULV.US,D,20180806,000000,27.685,27.704,27.685,27.704,8252,0
+NULV.US,D,20180807,000000,27.888,27.888,27.797,27.814,2875,0
+NULV.US,D,20180808,000000,27.704,27.788,27.704,27.75,2091,0
+NULV.US,D,20180809,000000,27.814,27.824,27.769,27.784,9696,0
+NULV.US,D,20180810,000000,27.695,27.695,27.51,27.565,5815,0
+NULV.US,D,20180813,000000,27.464,27.464,27.464,27.464,545,0
+NULV.US,D,20180814,000000,27.491,27.63,27.491,27.63,6735,0
+NULV.US,D,20180815,000000,27.454,27.464,27.362,27.464,2943,0
+NULV.US,D,20180816,000000,27.611,27.834,27.611,27.797,25216,0
+NULV.US,D,20180817,000000,27.903,27.987,27.88,27.962,15240,0
+NULV.US,D,20180820,000000,28.036,28.037,28.013,28.037,1126,0
+NULV.US,D,20180821,000000,28.138,28.138,28.056,28.064,2919,0
+NULV.US,D,20180822,000000,27.982,27.982,27.919,27.939,11786,0
+NULV.US,D,20180823,000000,27.918,27.934,27.844,27.874,8669,0
+NULV.US,D,20180824,000000,27.888,27.999,27.888,27.999,4672,0
+NULV.US,D,20180827,000000,28.194,28.213,28.185,28.203,4368,0
+NULV.US,D,20180828,000000,28.177,28.236,28.129,28.149,5313,0
+NULV.US,D,20180829,000000,28.203,28.267,28.194,28.241,3936,0
+NULV.US,D,20180830,000000,28.221,28.221,28.028,28.093,19545,0
+NULV.US,D,20180831,000000,28.147,28.147,27.982,27.982,8652,0
+NULV.US,D,20180904,000000,27.944,27.991,27.898,27.963,7400,0
+NULV.US,D,20180905,000000,27.982,28.028,27.963,28.018,1340,0
+NULV.US,D,20180906,000000,28.093,28.138,28.009,28.059,5800,0
+NULV.US,D,20180907,000000,28.047,28.047,27.963,27.982,6305,0
+NULV.US,D,20180910,000000,28.111,28.111,28.018,28.039,1644,0
+NULV.US,D,20180911,000000,28.028,28.049,27.918,28.037,12234,0
+NULV.US,D,20180912,000000,28.073,28.073,27.991,27.991,11283,0
+NULV.US,D,20180913,000000,28.14,28.167,28.129,28.129,4217,0
+NULV.US,D,20180914,000000,28.133,28.177,28.121,28.177,3568,0
+NULV.US,D,20180917,000000,28.277,28.277,28.177,28.177,1984,0
+NULV.US,D,20180918,000000,28.177,28.274,28.177,28.274,1510,0
+NULV.US,D,20180919,000000,28.315,28.33,28.259,28.259,8119,0
+NULV.US,D,20180920,000000,28.426,28.558,28.406,28.558,3558,0
+NULV.US,D,20180921,000000,28.567,28.579,28.567,28.579,3058,0
+NULV.US,D,20180924,000000,28.583,28.583,28.287,28.296,1678,0
+NULV.US,D,20180925,000000,28.37,28.37,28.129,28.129,8182,0
+NULV.US,D,20180926,000000,28.332,28.342,28.138,28.138,9141,0
+NULV.US,D,20180927,000000,27.999,28.111,27.954,27.963,8129,0
+NULV.US,D,20180928,000000,27.926,28.009,27.918,27.991,2282,0
+NULV.US,D,20181001,000000,28.157,28.157,28.083,28.083,4035,0
+NULV.US,D,20181002,000000,28.093,28.203,28.073,28.203,4962,0
+NULV.US,D,20181003,000000,28.287,28.318,28.194,28.194,4888,0
+NULV.US,D,20181004,000000,28.203,28.203,28.037,28.177,17294,0
+NULV.US,D,20181005,000000,28.056,28.056,28.018,28.032,2502,0
+NULV.US,D,20181008,000000,28.083,28.161,28.012,28.147,10067,0
+NULV.US,D,20181009,000000,28.129,28.129,28.005,28.031,2180,0
+NULV.US,D,20181010,000000,27.803,27.803,27.371,27.371,10916,0
+NULV.US,D,20181011,000000,27.288,27.293,26.76,26.76,11229,0
+NULV.US,D,20181012,000000,26.575,26.575,26.575,26.575,311,0
+NULV.US,D,20181015,000000,26.64,26.926,26.64,26.825,7988,0
+NULV.US,D,20181016,000000,26.964,27.19,26.964,27.19,11412,0
+NULV.US,D,20181017,000000,27.056,27.232,26.982,27.232,4826,0
+NULV.US,D,20181018,000000,27.177,27.222,26.826,26.909,5424,0
+NULV.US,D,20181019,000000,27.047,27.158,26.936,26.936,16496,0
+NULV.US,D,20181022,000000,27.168,27.168,26.767,26.807,5331,0
+NULV.US,D,20181023,000000,26.425,26.733,26.306,26.649,5326,0
+NULV.US,D,20181024,000000,26.585,26.585,26.076,26.076,5959,0
+NULV.US,D,20181025,000000,26.168,26.539,26.168,26.473,5513,0
+NULV.US,D,20181026,000000,26.159,26.159,25.928,26.159,3940,0
+NULV.US,D,20181029,000000,26.539,26.548,25.882,26.122,25962,0
+NULV.US,D,20181030,000000,26.368,26.421,26.301,26.301,1802,0
+NULV.US,D,20181031,000000,26.756,26.852,26.64,26.64,2621,0
+NULV.US,D,20181101,000000,26.694,26.841,26.668,26.825,7679,0
+NULV.US,D,20181102,000000,26.982,26.992,26.544,26.733,9969,0
+NULV.US,D,20181105,000000,26.899,27.097,26.899,27.066,43292,0
+NULV.US,D,20181106,000000,27.075,27.214,27.047,27.214,7615,0
+NULV.US,D,20181107,000000,27.407,27.602,27.306,27.565,4114,0
+NULV.US,D,20181108,000000,27.547,27.704,27.547,27.649,4824,0
+NULV.US,D,20181109,000000,27.436,27.537,27.306,27.464,50433,0
+NULV.US,D,20181112,000000,27.342,27.342,27.075,27.075,8978,0
+NULV.US,D,20181113,000000,27.093,27.269,27.075,27.121,63151,0
+NULV.US,D,20181114,000000,27.306,27.306,26.814,27.019,6019,0
+NULV.US,D,20181115,000000,26.909,27.205,26.814,27.177,18714,0
+NULV.US,D,20181116,000000,27.214,27.417,27.214,27.371,5875,0
+NULV.US,D,20181119,000000,27.222,27.417,27.195,27.195,10461,0
+NULV.US,D,20181120,000000,26.834,26.899,26.708,26.751,15562,0
+NULV.US,D,20181121,000000,26.849,26.889,26.788,26.843,20636,0
+NULV.US,D,20181123,000000,26.593,26.593,26.593,26.593,553,0
+NULV.US,D,20181126,000000,26.807,26.964,26.8,26.909,13857,0
+NULV.US,D,20181127,000000,26.852,27.056,26.852,27.056,13035,0
+NULV.US,D,20181128,000000,27.185,27.436,27.019,27.417,15984,0
+NULV.US,D,20181129,000000,27.334,27.436,27.334,27.436,1113,0
+NULV.US,D,20181130,000000,27.407,27.621,27.356,27.621,6641,0
+NULV.US,D,20181203,000000,27.732,27.76,27.658,27.722,17808,0
+NULV.US,D,20181204,000000,27.597,27.597,27.01,27.01,10265,0
+NULV.US,D,20181206,000000,26.982,26.982,26.345,26.843,10238,0
+NULV.US,D,20181207,000000,26.936,26.936,26.335,26.408,33028,0
+NULV.US,D,20181210,000000,26.103,26.371,25.827,26.315,10408,0
+NULV.US,D,20181211,000000,26.601,26.63,26.225,26.236,15772,0
+NULV.US,D,20181212,000000,26.445,26.576,26.342,26.342,13432,0
+NULV.US,D,20181213,000000,26.427,26.427,26.174,26.272,2850,0
+NULV.US,D,20181214,000000,26.15,26.206,25.919,25.996,9506,0
+NULV.US,D,20181217,000000,25.873,25.873,25.487,25.487,22125,0
+NULV.US,D,20181218,000000,25.62,25.753,25.336,25.435,9094,0
+NULV.US,D,20181219,000000,25.559,25.78,25.021,25.134,11175,0
+NULV.US,D,20181220,000000,25.078,25.123,24.722,24.762,15284,0
+NULV.US,D,20181221,000000,24.818,25.132,24.439,24.476,29011,0
+NULV.US,D,20181224,000000,24.142,24.306,23.849,23.849,5320,0
+NULV.US,D,20181226,000000,24.225,24.375,23.401,24.375,28268,0
+NULV.US,D,20181227,000000,24.092,24.564,23.969,24.564,6941,0
+NULV.US,D,20181228,000000,24.859,24.937,24.568,24.616,48710,0
+NULV.US,D,20181231,000000,24.736,24.812,24.622,24.738,16648,0
+NULV.US,D,20190102,000000,24.59,24.833,24.59,24.786,3685,0
+NULV.US,D,20190103,000000,24.792,24.792,24.412,24.412,14932,0
+NULV.US,D,20190104,000000,24.897,25.188,24.887,25.161,9004,0
+NULV.US,D,20190107,000000,25.209,25.417,25.199,25.341,15715,0
+NULV.US,D,20190108,000000,25.55,25.577,25.341,25.567,14378,0
+NULV.US,D,20190109,000000,25.672,25.7,25.492,25.576,21288,0
+NULV.US,D,20190110,000000,25.484,25.702,25.464,25.702,4132,0
+NULV.US,D,20190111,000000,25.629,25.758,25.597,25.754,4223,0
+NULV.US,D,20190114,000000,25.682,25.696,25.63,25.647,7567,0
+NULV.US,D,20190115,000000,25.758,25.799,25.675,25.773,11533,0
+NULV.US,D,20190116,000000,25.918,25.974,25.871,25.895,20026,0
+NULV.US,D,20190117,000000,25.871,26.076,25.871,26.076,8182,0
+NULV.US,D,20190118,000000,26.305,26.428,26.278,26.415,8793,0
+NULV.US,D,20190122,000000,26.259,26.259,26.04,26.164,13594,0
+NULV.US,D,20190123,000000,26.239,26.249,26.152,26.249,10555,0
+NULV.US,D,20190124,000000,26.305,26.313,26.23,26.313,9297,0
+NULV.US,D,20190125,000000,26.428,26.514,26.391,26.412,6042,0
+NULV.US,D,20190128,000000,26.305,26.305,26.129,26.252,6969,0
+NULV.US,D,20190129,000000,26.249,26.354,26.239,26.288,12469,0
+NULV.US,D,20190130,000000,26.391,26.533,26.305,26.524,8591,0
+NULV.US,D,20190131,000000,26.447,26.768,26.447,26.768,6292,0
+NULV.US,D,20190201,000000,26.712,26.845,26.712,26.826,17904,0
+NULV.US,D,20190204,000000,26.675,26.887,26.675,26.887,35865,0
+NULV.US,D,20190205,000000,26.883,26.94,26.836,26.934,12277,0
+NULV.US,D,20190206,000000,26.932,26.984,26.911,26.938,10529,0
+NULV.US,D,20190207,000000,26.788,26.788,26.609,26.76,2436,0
+NULV.US,D,20190208,000000,26.637,26.735,26.635,26.735,3262,0
+NULV.US,D,20190211,000000,26.76,26.805,26.76,26.805,6788,0
+NULV.US,D,20190212,000000,27.006,27.129,26.987,27.119,12077,0
+NULV.US,D,20190213,000000,27.233,27.257,27.172,27.224,14586,0
+NULV.US,D,20190214,000000,26.997,27.091,26.983,26.984,6212,0
+NULV.US,D,20190215,000000,27.167,27.317,27.167,27.298,21823,0
+NULV.US,D,20190219,000000,27.384,27.417,27.28,27.37,11937,0
+NULV.US,D,20190220,000000,27.384,27.498,27.328,27.478,18601,0
+NULV.US,D,20190221,000000,27.383,27.46,27.383,27.409,2545,0
+NULV.US,D,20190222,000000,27.611,27.611,27.456,27.536,14843,0
+NULV.US,D,20190225,000000,27.621,27.753,27.606,27.606,218319,0
+NULV.US,D,20190226,000000,27.611,27.621,27.534,27.534,6991,0
+NULV.US,D,20190227,000000,27.478,27.561,27.412,27.52,199837,0
+NULV.US,D,20190228,000000,27.403,27.508,27.366,27.394,86060,0
+NULV.US,D,20190301,000000,27.706,27.706,27.564,27.633,5187,0
+NULV.US,D,20190304,000000,27.687,27.687,27.252,27.498,83290,0
+NULV.US,D,20190305,000000,27.584,27.584,27.384,27.441,29139,0
+NULV.US,D,20190306,000000,27.346,27.346,27.195,27.233,31927,0
+NULV.US,D,20190307,000000,27.144,27.144,26.968,27.034,13374,0
+NULV.US,D,20190308,000000,26.892,26.997,26.836,26.997,16114,0
+NULV.US,D,20190311,000000,27.139,27.356,27.129,27.344,11626,0
+NULV.US,D,20190312,000000,27.422,27.478,27.384,27.39,8873,0
+NULV.US,D,20190313,000000,27.432,27.673,27.432,27.592,16654,0
+NULV.US,D,20190314,000000,27.574,27.65,27.536,27.581,52130,0
+NULV.US,D,20190315,000000,27.668,27.772,27.65,27.687,20033,0
+NULV.US,D,20190318,000000,27.668,27.809,27.668,27.779,19477,0
+NULV.US,D,20190319,000000,27.923,27.923,27.64,27.706,18390,0
+NULV.US,D,20190320,000000,27.743,27.743,27.512,27.518,12713,0
+NULV.US,D,20190321,000000,27.697,27.839,27.697,27.776,3970,0
+NULV.US,D,20190322,000000,27.517,27.517,27.342,27.342,21427,0
+NULV.US,D,20190325,000000,27.28,27.337,27.252,27.307,6452,0
+NULV.US,D,20190326,000000,27.564,27.564,27.429,27.536,5823,0
+NULV.US,D,20190327,000000,27.545,27.564,27.346,27.462,10672,0
+NULV.US,D,20190328,000000,27.621,27.621,27.482,27.584,215272,0
+NULV.US,D,20190329,000000,27.697,27.712,27.65,27.712,2195,0
+NULV.US,D,20190401,000000,27.905,28.047,27.905,28.047,21582,0
+NULV.US,D,20190402,000000,27.971,28.008,27.961,27.978,15568,0
+NULV.US,D,20190403,000000,28.047,28.069,27.952,27.992,3135,0
+NULV.US,D,20190404,000000,28.047,28.065,28.008,28.065,1493,0
+NULV.US,D,20190405,000000,28.207,28.207,28.123,28.189,15702,0
+NULV.US,D,20190408,000000,28.135,28.207,28.127,28.207,11736,0
+NULV.US,D,20190409,000000,28.16,28.16,27.963,27.963,7795,0
+NULV.US,D,20190410,000000,28.047,28.131,28.047,28.094,6791,0
+NULV.US,D,20190411,000000,28.079,28.167,28.079,28.167,27906,0
+NULV.US,D,20190412,000000,28.302,28.378,28.276,28.368,23583,0
+NULV.US,D,20190415,000000,28.328,28.359,28.292,28.334,17499,0
+NULV.US,D,20190416,000000,28.368,28.418,28.359,28.394,4812,0
+NULV.US,D,20190417,000000,28.359,28.378,28.246,28.273,11656,0
+NULV.US,D,20190418,000000,28.378,28.378,28.21,28.285,5151,0
+NULV.US,D,20190422,000000,28.263,28.263,28.189,28.22,3975,0
+NULV.US,D,20190423,000000,28.189,28.322,28.189,28.311,6454,0
+NULV.US,D,20190424,000000,28.312,28.359,28.29,28.3,4319,0
+NULV.US,D,20190425,000000,28.273,28.273,28.094,28.182,6426,0
+NULV.US,D,20190426,000000,28.17,28.257,28.147,28.257,3912,0
+NULV.US,D,20190429,000000,28.302,28.349,28.291,28.291,372290,0
+NULV.US,D,20190430,000000,28.236,28.44,28.236,28.44,8015,0
+NULV.US,D,20190501,000000,28.595,28.595,28.302,28.302,11196,0
+NULV.US,D,20190502,000000,28.326,28.326,28.131,28.246,8589,0
+NULV.US,D,20190503,000000,28.444,28.547,28.391,28.538,7075,0
+NULV.US,D,20190506,000000,28.197,28.415,28.17,28.381,8410,0
+NULV.US,D,20190507,000000,28.179,28.179,27.905,27.99,8488,0
+NULV.US,D,20190508,000000,28.018,28.074,27.897,27.897,10841,0
+NULV.US,D,20190509,000000,27.772,27.848,27.498,27.818,31231,0
+NULV.US,D,20190510,000000,27.725,27.993,27.508,27.92,8620,0
+NULV.US,D,20190513,000000,27.498,27.592,27.356,27.439,4491,0
+NULV.US,D,20190514,000000,27.668,27.794,27.654,27.654,22890,0
+NULV.US,D,20190515,000000,27.478,27.716,27.432,27.684,17990,0
+NULV.US,D,20190516,000000,27.791,27.991,27.791,27.859,25294,0
+NULV.US,D,20190517,000000,27.725,27.885,27.716,27.759,7045,0
+NULV.US,D,20190520,000000,27.743,27.743,27.611,27.65,6293,0
+NULV.US,D,20190521,000000,27.782,27.86,27.782,27.833,4254,0
+NULV.US,D,20190522,000000,27.848,27.848,27.775,27.826,12887,0
+NULV.US,D,20190523,000000,27.517,27.564,27.451,27.564,9823,0
+NULV.US,D,20190524,000000,27.685,27.697,27.611,27.652,3997,0
+NULV.US,D,20190528,000000,27.677,27.677,27.292,27.292,9454,0
+NULV.US,D,20190529,000000,27.072,27.138,27.035,27.113,4261,0
+NULV.US,D,20190530,000000,27.205,27.223,27.068,27.113,9018,0
+NULV.US,D,20190531,000000,26.826,26.864,26.788,26.843,289332,0
+NULV.US,D,20190603,000000,26.816,27.142,26.816,27.097,20745,0
+NULV.US,D,20190604,000000,27.337,27.576,27.328,27.576,12119,0
+NULV.US,D,20190605,000000,27.574,27.769,27.545,27.769,15806,0
+NULV.US,D,20190606,000000,27.824,27.932,27.782,27.932,15350,0
+NULV.US,D,20190607,000000,27.942,28.189,27.942,28.071,16421,0
+NULV.US,D,20190610,000000,28.17,28.197,28.107,28.113,7964,0
+NULV.US,D,20190611,000000,28.263,28.263,28.136,28.189,9365,0
+NULV.US,D,20190612,000000,28.197,28.229,28.151,28.151,2266,0
+NULV.US,D,20190613,000000,28.415,28.415,28.213,28.281,7387,0
+NULV.US,D,20190614,000000,28.226,28.329,28.224,28.315,11293,0
+NULV.US,D,20190617,000000,28.312,28.312,28.209,28.209,8085,0
+NULV.US,D,20190618,000000,28.491,28.51,28.368,28.388,158263,0
+NULV.US,D,20190619,000000,28.454,28.538,28.435,28.501,6574,0
+NULV.US,D,20190620,000000,28.619,28.766,28.577,28.756,10823,0
+NULV.US,D,20190621,000000,28.677,28.803,28.677,28.742,5193,0
+NULV.US,D,20190624,000000,28.653,28.761,28.649,28.649,2994,0
+NULV.US,D,20190625,000000,28.576,28.577,28.469,28.469,10397,0
+NULV.US,D,20190626,000000,28.643,28.643,28.329,28.329,20868,0
+NULV.US,D,20190627,000000,28.435,28.463,28.405,28.435,44380,0
+NULV.US,D,20190628,000000,28.623,28.623,28.547,28.623,6573,0
+NULV.US,D,20190701,000000,28.888,28.888,28.672,28.766,72492,0
+NULV.US,D,20190702,000000,28.766,28.832,28.766,28.794,4437,0
+NULV.US,D,20190703,000000,28.945,29.077,28.945,29.052,4261,0
+NULV.US,D,20190705,000000,29.04,29.059,28.85,29.049,46664,0
+NULV.US,D,20190708,000000,28.926,28.969,28.812,28.849,51838,0
+NULV.US,D,20190709,000000,28.736,28.822,28.736,28.822,21072,0
+NULV.US,D,20190710,000000,28.964,28.974,28.832,28.908,168464,0
+NULV.US,D,20190711,000000,28.984,28.984,28.841,28.964,72833,0
+NULV.US,D,20190712,000000,29.016,29.097,29.011,29.097,23139,0
+NULV.US,D,20190715,000000,29.059,29.115,29.05,29.097,13701,0
+NULV.US,D,20190716,000000,29.106,29.111,29.011,29.04,6602,0
+NULV.US,D,20190717,000000,29.03,29.03,28.888,28.888,4775,0
+NULV.US,D,20190718,000000,28.85,29.077,28.85,29.037,16854,0
+NULV.US,D,20190719,000000,29.153,29.257,28.904,28.904,4008,0
+NULV.US,D,20190722,000000,28.888,28.908,28.822,28.861,8621,0
+NULV.US,D,20190723,000000,28.964,29.131,28.964,29.097,12549,0
+NULV.US,D,20190724,000000,29.135,29.229,29.106,29.229,13611,0
+NULV.US,D,20190725,000000,29.191,29.219,29.087,29.125,7227,0
+NULV.US,D,20190726,000000,29.206,29.274,29.181,29.274,27968,0
+NULV.US,D,20190729,000000,29.257,29.305,29.247,29.297,16592,0
+NULV.US,D,20190730,000000,29.314,29.314,29.191,29.267,81581,0
+NULV.US,D,20190731,000000,29.409,29.409,28.987,29.07,7235,0
+NULV.US,D,20190801,000000,29.201,29.258,28.699,28.756,17665,0
+NULV.US,D,20190802,000000,28.785,28.785,28.45,28.565,23488,0
+NULV.US,D,20190805,000000,28.388,28.388,27.706,27.829,17982,0
+NULV.US,D,20190806,000000,27.998,28.046,27.782,28.046,7482,0
+NULV.US,D,20190807,000000,27.839,28.054,27.545,28.041,12270,0
+NULV.US,D,20190808,000000,28.226,28.472,28.226,28.444,13405,0
+NULV.US,D,20190809,000000,28.405,28.454,28.179,28.351,8003,0
+NULV.US,D,20190812,000000,28.131,28.207,27.895,27.991,9452,0
+NULV.US,D,20190813,000000,28.037,28.444,27.952,28.312,19781,0
+NULV.US,D,20190814,000000,28.037,28.037,27.536,27.536,33472,0
+NULV.US,D,20190815,000000,27.54,27.611,27.356,27.545,15738,0
+NULV.US,D,20190816,000000,27.844,27.991,27.824,27.981,11855,0
+NULV.US,D,20190819,000000,28.207,28.349,28.207,28.302,25013,0
+NULV.US,D,20190820,000000,28.322,28.322,28.004,28.004,6336,0
+NULV.US,D,20190821,000000,28.302,28.302,28.207,28.273,15861,0
+NULV.US,D,20190822,000000,28.435,28.435,28.14,28.302,20419,0
+NULV.US,D,20190823,000000,28.113,28.283,27.441,27.574,24279,0
+NULV.US,D,20190826,000000,27.721,27.876,27.677,27.876,29323,0
+NULV.US,D,20190827,000000,28.074,28.084,27.791,27.815,7860,0
+NULV.US,D,20190828,000000,27.725,28.057,27.725,28.057,13132,0
+NULV.US,D,20190829,000000,28.312,28.415,28.263,28.359,24956,0
+NULV.US,D,20190830,000000,28.538,28.538,28.329,28.444,18494,0
+NULV.US,D,20190903,000000,28.254,28.339,28.135,28.329,51978,0
+NULV.US,D,20190904,000000,28.595,28.636,28.506,28.636,41136,0
+NULV.US,D,20190905,000000,29.03,29.077,28.983,29.002,12090,0
+NULV.US,D,20190906,000000,28.974,29.115,28.974,29.077,8758,0
+NULV.US,D,20190909,000000,29.219,29.295,29.168,29.295,3421,0
+NULV.US,D,20190910,000000,29.181,29.333,29.125,29.333,16534,0
+NULV.US,D,20190911,000000,29.361,29.527,29.361,29.527,13465,0
+NULV.US,D,20190912,000000,29.55,29.73,29.541,29.674,71828,0
+NULV.US,D,20190913,000000,29.683,29.747,29.654,29.683,3727,0
+NULV.US,D,20190916,000000,29.532,29.578,29.492,29.558,25537,0
+NULV.US,D,20190917,000000,29.526,29.616,29.522,29.616,18372,0
+NULV.US,D,20190918,000000,29.626,29.626,29.418,29.601,8967,0
+NULV.US,D,20190919,000000,29.653,29.749,29.578,29.626,20797,0
+NULV.US,D,20190920,000000,29.626,29.702,29.522,29.522,64454,0
+NULV.US,D,20190923,000000,29.497,29.626,29.497,29.57,13055,0
+NULV.US,D,20190924,000000,29.608,29.626,29.295,29.352,24821,0
+NULV.US,D,20190925,000000,29.371,29.503,29.276,29.477,18428,0
+NULV.US,D,20190926,000000,29.541,29.541,29.361,29.436,11349,0
+NULV.US,D,20190927,000000,29.512,29.532,29.314,29.399,6891,0
+NULV.US,D,20190930,000000,29.541,29.636,29.537,29.557,16098,0
+NULV.US,D,20191001,000000,29.664,29.664,29.145,29.172,31555,0
+NULV.US,D,20191002,000000,28.756,28.756,28.509,28.604,16677,0
+NULV.US,D,20191003,000000,28.661,28.775,28.491,28.775,26919,0
+NULV.US,D,20191004,000000,28.898,29.135,28.869,29.135,15996,0
+NULV.US,D,20191007,000000,29.059,29.191,28.954,28.964,37570,0
+NULV.US,D,20191008,000000,28.719,28.76,28.491,28.501,24005,0
+NULV.US,D,20191009,000000,28.715,28.766,28.615,28.728,12172,0
+NULV.US,D,20191010,000000,28.643,28.974,28.643,28.888,8124,0
+NULV.US,D,20191011,000000,29.267,29.39,29.191,29.191,9139,0
+NULV.US,D,20191014,000000,29.247,29.247,29.115,29.163,21126,0
+NULV.US,D,20191015,000000,29.328,29.428,29.328,29.371,17500,0
+NULV.US,D,20191016,000000,29.399,29.399,29.276,29.31,20799,0
+NULV.US,D,20191017,000000,29.427,29.437,29.342,29.371,13293,0
+NULV.US,D,20191018,000000,29.437,29.504,29.38,29.473,18371,0
+NULV.US,D,20191021,000000,29.626,29.664,29.588,29.664,33708,0
+NULV.US,D,20191022,000000,29.654,29.796,29.64,29.674,12432,0
+NULV.US,D,20191023,000000,30.032,30.032,29.608,29.759,14799,0
+NULV.US,D,20191024,000000,29.608,29.636,29.559,29.618,10594,0
+NULV.US,D,20191025,000000,29.674,29.787,29.674,29.744,28175,0
+NULV.US,D,20191028,000000,29.843,29.853,29.768,29.797,16943,0
+NULV.US,D,20191029,000000,29.843,29.948,29.797,29.882,21272,0
+NULV.US,D,20191030,000000,29.976,29.976,29.759,29.957,31259,0
+NULV.US,D,20191031,000000,29.966,29.966,29.683,29.817,206476,0
+NULV.US,D,20191101,000000,30.049,30.089,30.023,30.081,73597,0
+NULV.US,D,20191104,000000,30.297,30.297,30.194,30.227,147915,0
+NULV.US,D,20191105,000000,30.236,30.255,30.128,30.186,29182,0
+NULV.US,D,20191106,000000,30.231,30.316,30.217,30.3,161149,0
+NULV.US,D,20191107,000000,30.515,30.515,30.316,30.343,171738,0
+NULV.US,D,20191108,000000,30.449,30.449,30.297,30.438,16212,0
+NULV.US,D,20191111,000000,30.392,30.402,30.326,30.354,12870,0
+NULV.US,D,20191112,000000,30.383,30.478,30.305,30.315,12844,0
+NULV.US,D,20191113,000000,30.254,30.468,30.254,30.412,28769,0
+NULV.US,D,20191114,000000,30.468,30.478,30.288,30.392,20085,0
+NULV.US,D,20191115,000000,30.422,30.562,30.422,30.562,13959,0
+NULV.US,D,20191118,000000,30.61,30.62,30.488,30.601,73748,0
+NULV.US,D,20191119,000000,30.628,30.638,30.496,30.591,25803,0
+NULV.US,D,20191120,000000,30.488,30.61,30.429,30.544,23384,0
+NULV.US,D,20191121,000000,30.657,30.657,30.422,30.509,13770,0
+NULV.US,D,20191122,000000,30.62,30.628,30.553,30.601,37581,0
+NULV.US,D,20191125,000000,30.77,30.809,30.749,30.799,30239,0
+NULV.US,D,20191126,000000,30.79,30.856,30.766,30.846,51221,0
+NULV.US,D,20191127,000000,30.836,30.903,30.812,30.903,28822,0
+NULV.US,D,20191129,000000,30.922,30.922,30.777,30.777,12062,0
+NULV.US,D,20191202,000000,30.704,30.723,30.61,30.62,29604,0
+NULV.US,D,20191203,000000,30.535,30.535,30.241,30.369,15810,0
+NULV.US,D,20191204,000000,30.496,30.647,30.488,30.581,32412,0
+NULV.US,D,20191205,000000,30.572,30.638,30.525,30.61,10872,0
+NULV.US,D,20191206,000000,30.733,30.932,30.733,30.866,20710,0
+NULV.US,D,20191209,000000,30.894,30.912,30.828,30.828,43036,0
+NULV.US,D,20191210,000000,30.723,30.862,30.723,30.819,8276,0
+NULV.US,D,20191211,000000,30.932,30.932,30.805,30.856,26444,0
+NULV.US,D,20191212,000000,30.78,31.234,30.78,31.159,41358,0
+NULV.US,D,20191213,000000,31.111,31.135,30.998,31.074,12536,0
+NULV.US,D,20191216,000000,31.251,31.285,31.208,31.208,30102,0
+NULV.US,D,20191217,000000,31.31,31.31,31.197,31.197,28711,0
+NULV.US,D,20191218,000000,31.263,31.263,31.143,31.174,18163,0
+NULV.US,D,20191219,000000,31.234,31.273,31.177,31.253,19690,0
+NULV.US,D,20191220,000000,31.433,31.528,31.357,31.461,26681,0
+NULV.US,D,20191223,000000,31.574,31.574,31.442,31.442,30476,0
+NULV.US,D,20191224,000000,31.423,31.433,31.414,31.433,9254,0
+NULV.US,D,20191226,000000,31.48,31.528,31.461,31.508,7449,0
+NULV.US,D,20191227,000000,31.758,31.758,31.516,31.54,8427,0
+NULV.US,D,20191230,000000,31.508,31.508,31.391,31.413,43580,0
+NULV.US,D,20191231,000000,31.432,31.499,31.369,31.48,28404,0
+NULV.US,D,20200102,000000,31.595,31.595,31.422,31.567,22407,0
+NULV.US,D,20200103,000000,31.403,31.403,31.293,31.307,54868,0
+NULV.US,D,20200106,000000,31.201,31.326,31.201,31.316,34782,0
+NULV.US,D,20200107,000000,31.139,31.231,31.127,31.144,18118,0
+NULV.US,D,20200108,000000,31.239,31.326,31.134,31.201,27110,0
+NULV.US,D,20200109,000000,31.278,31.365,31.278,31.355,27040,0
+NULV.US,D,20200110,000000,31.48,31.48,31.25,31.25,21487,0
+NULV.US,D,20200113,000000,31.441,31.442,31.249,31.442,12059,0
+NULV.US,D,20200114,000000,31.422,31.552,31.384,31.47,24321,0
+NULV.US,D,20200115,000000,31.575,31.634,31.48,31.557,31569,0
+NULV.US,D,20200116,000000,31.681,31.777,31.681,31.777,46701,0
+NULV.US,D,20200117,000000,31.796,31.883,31.796,31.854,33557,0
+NULV.US,D,20200121,000000,31.826,31.826,31.672,31.749,31626,0
+NULV.US,D,20200122,000000,31.95,31.95,31.768,31.806,87555,0
+NULV.US,D,20200123,000000,31.787,31.787,31.528,31.768,47648,0
+NULV.US,D,20200124,000000,31.739,31.749,31.336,31.47,37153,0
+NULV.US,D,20200127,000000,31.087,31.154,31.036,31.038,32539,0
+NULV.US,D,20200128,000000,31.182,31.326,31.182,31.239,36054,0
+NULV.US,D,20200129,000000,31.211,31.239,31.057,31.057,24276,0
+NULV.US,D,20200130,000000,30.962,31.211,30.779,31.211,30274,0
+NULV.US,D,20200131,000000,31.192,31.192,30.568,30.654,154466,0
+NULV.US,D,20200203,000000,30.933,31.057,30.836,30.856,92698,0
+NULV.US,D,20200204,000000,31.278,31.339,31.172,31.182,35308,0
+NULV.US,D,20200205,000000,31.557,31.691,31.483,31.652,34236,0
+NULV.US,D,20200206,000000,31.812,31.812,31.681,31.701,30993,0
+NULV.US,D,20200207,000000,31.624,31.662,31.585,31.585,19391,0
+NULV.US,D,20200210,000000,31.57,31.777,31.57,31.777,55508,0
+NULV.US,D,20200211,000000,31.97,31.988,31.893,31.902,67558,0
+NULV.US,D,20200212,000000,32.122,32.122,31.95,31.988,28975,0
+NULV.US,D,20200213,000000,31.911,31.911,31.7,31.787,29113,0
+NULV.US,D,20200214,000000,31.739,31.768,31.662,31.768,58346,0
+NULV.US,D,20200218,000000,31.62,31.624,31.46,31.579,45104,0
+NULV.US,D,20200219,000000,31.796,31.796,31.672,31.681,49371,0
+NULV.US,D,20200220,000000,31.69,31.729,31.508,31.681,26863,0
+NULV.US,D,20200221,000000,31.495,31.547,31.446,31.518,28612,0
+NULV.US,D,20200224,000000,30.856,30.914,30.577,30.664,36095,0
+NULV.US,D,20200225,000000,30.899,30.899,29.647,29.724,125488,0
+NULV.US,D,20200226,000000,29.889,30.117,29.493,29.512,88540,0
+NULV.US,D,20200227,000000,29.129,29.206,28.264,28.264,153350,0
+NULV.US,D,20200228,000000,27.343,27.813,27.027,27.813,87933,0
+NULV.US,D,20200302,000000,27.89,28.927,27.833,28.917,178286,0
+NULV.US,D,20200303,000000,29.047,29.071,28.013,28.226,103395,0
+NULV.US,D,20200304,000000,28.802,29.273,28.505,29.273,83093,0
+NULV.US,D,20200305,000000,28.639,28.734,28.054,28.246,89720,0
+NULV.US,D,20200306,000000,27.477,27.89,27.276,27.785,57565,0
+NULV.US,D,20200309,000000,25.75,26.389,25.5,25.711,123064,0
+NULV.US,D,20200310,000000,26.575,26.662,25.299,26.662,120471,0
+NULV.US,D,20200311,000000,25.763,25.846,25.011,25.318,62266,0
+NULV.US,D,20200312,000000,23.418,24.378,22.543,22.756,112550,0
+NULV.US,D,20200313,000000,24.205,24.666,22.833,24.666,182700,0
+NULV.US,D,20200316,000000,21.777,23.38,21.432,21.825,70689,0
+NULV.US,D,20200317,000000,22.333,23.36,21.863,23.216,208463,0
+NULV.US,D,20200318,000000,22.4,22.429,20.798,22.103,118517,0
+NULV.US,D,20200319,000000,21.767,22.343,20.995,21.919,68936,0
+NULV.US,D,20200320,000000,21.949,22.148,20.952,20.999,163081,0
+NULV.US,D,20200323,000000,21.019,21.019,19.8,20.155,144881,0
+NULV.US,D,20200324,000000,21.248,21.979,21.163,21.92,114791,0
+NULV.US,D,20200325,000000,22.151,22.988,21.623,22.305,117625,0
+NULV.US,D,20200326,000000,22.887,23.888,22.887,23.802,106025,0
+NULV.US,D,20200327,000000,23.091,23.735,22.977,23.168,145037,0
+NULV.US,D,20200330,000000,23.609,24.071,23.303,24.012,173985,0
+NULV.US,D,20200331,000000,23.955,23.955,23.312,23.427,320011,0
+NULV.US,D,20200401,000000,22.785,22.79,22.247,22.449,95236,0
+NULV.US,D,20200402,000000,22.402,23.044,22.402,23.044,59929,0
+NULV.US,D,20200403,000000,23.11,23.11,22.42,22.649,56723,0
+NULV.US,D,20200406,000000,23.658,24.109,23.601,24.032,24150,0
+NULV.US,D,20200407,000000,24.934,24.972,24.186,24.211,47998,0
+NULV.US,D,20200408,000000,24.599,25.146,24.281,25.02,140274,0
+NULV.US,D,20200409,000000,25.52,25.956,25.48,25.673,64008,0
+NULV.US,D,20200413,000000,25.395,25.395,24.963,25.136,149062,0
+NULV.US,D,20200414,000000,25.731,25.803,25.443,25.75,176444,0
+NULV.US,D,20200415,000000,25.03,25.03,24.743,24.86,72033,0
+NULV.US,D,20200416,000000,25.097,25.097,24.608,24.897,58863,0
+NULV.US,D,20200417,000000,25.634,25.76,25.28,25.711,56708,0
+NULV.US,D,20200420,000000,25.193,25.663,25.193,25.27,37261,0
+NULV.US,D,20200421,000000,24.617,24.788,24.492,24.589,78474,0
+NULV.US,D,20200422,000000,25.079,25.079,24.771,24.886,64964,0
+NULV.US,D,20200423,000000,25.079,25.251,24.877,24.877,33966,0
+NULV.US,D,20200424,000000,25.069,25.241,24.8,25.136,56314,0
+NULV.US,D,20200427,000000,25.366,25.776,25.333,25.702,48985,0
+NULV.US,D,20200428,000000,26.259,26.259,25.772,25.818,78493,0
+NULV.US,D,20200429,000000,26.518,26.524,26.172,26.389,29357,0
+NULV.US,D,20200430,000000,26.288,26.288,25.708,25.788,118958,0
+NULV.US,D,20200501,000000,25.213,25.27,24.921,24.992,52928,0
+NULV.US,D,20200504,000000,24.79,25.03,24.713,25.02,29078,0
+NULV.US,D,20200505,000000,25.357,25.413,25.117,25.146,121955,0
+NULV.US,D,20200506,000000,25.328,25.328,24.743,24.761,188200,0
+NULV.US,D,20200507,000000,25.107,25.294,25.011,25.069,114488,0
+NULV.US,D,20200508,000000,25.462,25.634,25.34,25.616,43027,0
+NULV.US,D,20200511,000000,25.395,25.587,25.28,25.452,32282,0
+NULV.US,D,20200512,000000,25.683,25.683,24.905,24.905,69756,0
+NULV.US,D,20200513,000000,24.963,24.963,24.234,24.435,118193,0
+NULV.US,D,20200514,000000,24.32,24.733,23.878,24.733,61047,0
+NULV.US,D,20200515,000000,24.646,24.848,24.56,24.8,126676,0
+NULV.US,D,20200518,000000,25.649,25.923,25.592,25.808,28282,0
+NULV.US,D,20200519,000000,25.808,25.808,25.395,25.395,45595,0
+NULV.US,D,20200520,000000,25.798,25.855,25.676,25.769,42923,0
+NULV.US,D,20200521,000000,25.779,25.818,25.52,25.619,29124,0
+NULV.US,D,20200522,000000,25.673,25.673,25.428,25.626,112369,0
+NULV.US,D,20200526,000000,26.259,26.441,26.201,26.221,98514,0
+NULV.US,D,20200527,000000,26.786,26.844,26.432,26.844,56817,0
+NULV.US,D,20200528,000000,26.873,26.93,26.624,26.681,94705,0
+NULV.US,D,20200529,000000,26.701,26.739,26.306,26.739,65460,0
+NULV.US,D,20200601,000000,26.633,26.911,26.633,26.825,39979,0
+NULV.US,D,20200602,000000,26.988,27.084,26.873,27.084,29982,0
+NULV.US,D,20200603,000000,27.458,27.718,27.44,27.631,45664,0
+NULV.US,D,20200604,000000,27.525,27.766,27.525,27.761,23530,0
+NULV.US,D,20200605,000000,28.61,28.917,28.572,28.603,37577,0
+NULV.US,D,20200608,000000,29.032,29.062,28.726,29.052,52490,0
+NULV.US,D,20200609,000000,28.6,28.686,28.501,28.591,6403614,0
+NULV.US,D,20200610,000000,28.677,28.677,28.054,28.072,201854,0
+NULV.US,D,20200611,000000,27.055,27.267,26.201,26.249,2153418,0
+NULV.US,D,20200612,000000,26.94,26.94,26.07,26.662,117509,0
+NULV.US,D,20200615,000000,26.114,26.988,26.096,26.853,90362,0
+NULV.US,D,20200616,000000,27.564,27.679,27.113,27.382,77191,0
+NULV.US,D,20200617,000000,27.315,27.42,27.102,27.151,62963,0
+NULV.US,D,20200618,000000,27.027,27.209,27.027,27.151,38441,0
+NULV.US,D,20200619,000000,27.612,27.612,26.786,26.853,130357,0
+NULV.US,D,20200622,000000,26.729,26.911,26.691,26.873,78076,0
+NULV.US,D,20200623,000000,27.142,27.161,26.902,26.911,117587,0
+NULV.US,D,20200624,000000,26.796,26.796,25.97,26.163,455065,0
+NULV.US,D,20200625,000000,26.038,26.518,25.99,26.518,71551,0
+NULV.US,D,20200626,000000,26.393,26.393,25.855,25.952,76196,0
+NULV.US,D,20200629,000000,26.239,26.403,26.014,26.393,39472,0
+NULV.US,D,20200630,000000,26.306,26.825,26.306,26.786,58421,0
+NULV.US,D,20200701,000000,26.902,26.93,26.622,26.681,108686,0
+NULV.US,D,20200702,000000,27.132,27.199,26.815,26.815,47326,0
+NULV.US,D,20200706,000000,27.122,27.219,26.94,27.036,51478,0
+NULV.US,D,20200707,000000,26.94,26.94,26.652,26.652,61958,0
+NULV.US,D,20200708,000000,26.614,26.796,26.556,26.748,60242,0
+NULV.US,D,20200709,000000,26.624,26.624,26.144,26.345,88244,0
+NULV.US,D,20200710,000000,26.365,26.796,26.345,26.796,67703,0
+NULV.US,D,20200713,000000,27.036,27.199,26.796,26.796,63132,0
+NULV.US,D,20200714,000000,26.681,27.219,26.681,27.219,114415,0
+NULV.US,D,20200715,000000,27.535,27.669,27.449,27.592,44293,0
+NULV.US,D,20200716,000000,27.477,27.708,27.477,27.584,64817,0
+NULV.US,D,20200717,000000,27.766,27.789,27.588,27.708,80976,0
+NULV.US,D,20200720,000000,27.574,27.574,27.43,27.477,47063,0
+NULV.US,D,20200721,000000,27.651,27.9,27.651,27.727,61268,0
+NULV.US,D,20200722,000000,27.785,27.938,27.689,27.928,78298,0
+NULV.US,D,20200723,000000,27.871,28.072,27.804,27.928,73593,0
+NULV.US,D,20200724,000000,27.794,27.833,27.535,27.622,51282,0
+NULV.US,D,20200727,000000,27.727,27.727,27.516,27.684,70176,0
+NULV.US,D,20200728,000000,27.669,27.727,27.545,27.564,79437,0
+NULV.US,D,20200729,000000,27.622,27.919,27.612,27.881,68360,0
+NULV.US,D,20200730,000000,27.736,27.736,27.42,27.641,143083,0
+NULV.US,D,20200731,000000,27.535,27.622,27.252,27.622,64292,0
+NULV.US,D,20200803,000000,27.794,27.813,27.592,27.736,48753,0
+NULV.US,D,20200804,000000,27.736,27.871,27.689,27.833,110178,0
+NULV.US,D,20200805,000000,28.092,28.14,28.015,28.072,70339,0
+NULV.US,D,20200806,000000,28.072,28.072,27.933,28.034,61796,0
+NULV.US,D,20200807,000000,28.054,28.361,27.979,28.36,44486,0
+NULV.US,D,20200810,000000,28.457,28.638,28.45,28.61,52957,0
+NULV.US,D,20200811,000000,28.927,29.062,28.6,28.6,56603,0
+NULV.US,D,20200812,000000,28.917,28.922,28.798,28.854,34805,0
+NULV.US,D,20200813,000000,28.61,28.706,28.6,28.622,15251,0
+NULV.US,D,20200814,000000,28.62,28.754,28.543,28.667,42978,0
+NULV.US,D,20200817,000000,28.764,28.764,28.572,28.618,227907,0
+NULV.US,D,20200818,000000,28.744,28.744,28.457,28.469,43099,0
+NULV.US,D,20200819,000000,28.509,28.615,28.337,28.371,98931,0
+NULV.US,D,20200820,000000,28.361,28.361,28.207,28.246,144456,0
+NULV.US,D,20200821,000000,28.293,28.293,28.111,28.236,118983,0
+NULV.US,D,20200824,000000,28.457,28.591,28.337,28.591,56760,0
+NULV.US,D,20200825,000000,28.811,28.811,28.505,28.6,69709,0
+NULV.US,D,20200826,000000,28.514,28.572,28.423,28.524,51338,0
+NULV.US,D,20200827,000000,28.63,28.79,28.61,28.696,77775,0
+NULV.US,D,20200828,000000,28.85,28.888,28.649,28.888,46738,0
+NULV.US,D,20200831,000000,28.773,28.773,28.6,28.6,52116,0
+NULV.US,D,20200901,000000,28.658,28.658,28.457,28.562,46648,0
+NULV.US,D,20200902,000000,28.783,29.234,28.64,29.224,116129,0
+NULV.US,D,20200903,000000,29.282,29.445,28.457,28.639,64680,0
+NULV.US,D,20200904,000000,28.773,28.869,28.264,28.61,44516,0
+NULV.US,D,20200908,000000,28.572,28.572,28.044,28.082,79539,0
+NULV.US,D,20200909,000000,28.274,28.591,28.274,28.39,35285,0
+NULV.US,D,20200910,000000,28.524,28.524,27.938,27.967,48450,0
+NULV.US,D,20200911,000000,28.159,28.246,27.967,28.14,46263,0
+NULV.US,D,20200914,000000,28.303,28.6,28.303,28.506,38948,0
+NULV.US,D,20200915,000000,28.61,28.648,28.418,28.447,56140,0
+NULV.US,D,20200916,000000,28.62,28.917,28.552,28.638,57318,0
+NULV.US,D,20200917,000000,28.437,28.595,28.264,28.505,147297,0
+NULV.US,D,20200918,000000,28.667,28.667,28.193,28.303,46516,0
+NULV.US,D,20200921,000000,28.015,28.015,27.307,27.584,59666,0
+NULV.US,D,20200922,000000,27.756,27.775,27.545,27.679,37778,0
+NULV.US,D,20200923,000000,27.823,27.827,27.122,27.142,86350,0
+NULV.US,D,20200924,000000,26.93,27.41,26.899,27.161,44007,0
+NULV.US,D,20200925,000000,26.998,27.477,26.978,27.422,61725,0
+NULV.US,D,20200928,000000,27.641,27.995,27.641,27.833,62464,0
+NULV.US,D,20200929,000000,27.794,27.881,27.574,27.678,42631,0
+NULV.US,D,20200930,000000,27.641,28.082,27.641,27.91,37774,0
+NULV.US,D,20201001,000000,28.063,28.082,27.732,27.861,58500,0
+NULV.US,D,20201002,000000,27.584,28.08,27.584,27.992,49242,0
+NULV.US,D,20201005,000000,28.226,28.39,28.197,28.38,47286,0
+NULV.US,D,20201006,000000,28.38,28.691,28.109,28.149,74363,0
+NULV.US,D,20201007,000000,28.445,28.677,28.428,28.639,47489,0
+NULV.US,D,20201008,000000,28.841,28.965,28.811,28.965,196338,0
+NULV.US,D,20201009,000000,29.167,29.167,28.898,29.004,261790,0
+NULV.US,D,20201012,000000,29.023,29.263,29.023,29.214,41469,0
+NULV.US,D,20201013,000000,29.191,29.196,28.908,28.992,29338,0
+NULV.US,D,20201014,000000,29.062,29.109,28.841,28.878,73323,0
+NULV.US,D,20201015,000000,28.677,28.955,28.495,28.946,64585,0
+NULV.US,D,20201016,000000,28.955,29.119,28.907,28.985,77520,0
+NULV.US,D,20201019,000000,28.955,29.07,28.512,28.552,114054,0
+NULV.US,D,20201020,000000,28.706,28.955,28.667,28.726,61102,0
+NULV.US,D,20201021,000000,28.66,28.821,28.66,28.696,47310,0
+NULV.US,D,20201022,000000,28.764,29.004,28.667,28.976,41676,0
+NULV.US,D,20201023,000000,29.09,29.09,28.86,29.013,77191,0
+NULV.US,D,20201026,000000,28.869,28.869,28.135,28.389,73770,0
+NULV.US,D,20201027,000000,28.313,28.341,28.028,28.028,61579,0
+NULV.US,D,20201028,000000,27.641,27.66,27.202,27.202,90910,0
+NULV.US,D,20201029,000000,27.142,27.66,26.964,27.525,50291,0
+NULV.US,D,20201030,000000,27.343,27.497,27.116,27.497,61054,0
+NULV.US,D,20201102,000000,27.756,28.13,27.7,28.057,59132,0
+NULV.US,D,20201103,000000,28.457,28.754,28.433,28.6,42957,0
+NULV.US,D,20201104,000000,28.658,28.975,28.468,28.505,63033,0
+NULV.US,D,20201105,000000,28.878,29.129,28.869,28.946,55667,0
+NULV.US,D,20201106,000000,29.052,29.052,28.768,28.86,57661,0
+NULV.US,D,20201109,000000,30.923,30.927,30.184,30.222,78370,0
+NULV.US,D,20201110,000000,30.012,30.598,30.012,30.587,61798,0
+NULV.US,D,20201111,000000,30.751,30.751,30.309,30.433,76025,0
+NULV.US,D,20201112,000000,30.338,30.338,29.762,29.935,67361,0
+NULV.US,D,20201113,000000,30.213,30.647,30.213,30.587,36998,0
+NULV.US,D,20201116,000000,31.029,31.105,30.88,31.048,153979,0
+NULV.US,D,20201117,000000,30.885,31.052,30.677,30.952,166669,0
+NULV.US,D,20201118,000000,31.105,31.125,30.616,30.616,54162,0
+NULV.US,D,20201119,000000,30.482,30.692,30.398,30.674,42000,0
+NULV.US,D,20201120,000000,30.645,30.684,30.491,30.577,60088,0
+NULV.US,D,20201123,000000,30.798,31.019,30.769,30.942,137167,0
+NULV.US,D,20201124,000000,31.278,31.652,31.278,31.614,141283,0
+NULV.US,D,20201125,000000,31.614,31.614,31.336,31.453,58757,0
+NULV.US,D,20201127,000000,31.528,31.537,31.355,31.422,26404,0
+NULV.US,D,20201130,000000,31.441,31.441,31.015,31.057,181779,0
+NULV.US,D,20201201,000000,31.518,31.634,31.336,31.336,90288,0
+NULV.US,D,20201202,000000,31.422,31.528,31.288,31.473,92805,0
+NULV.US,D,20201203,000000,31.413,31.624,31.413,31.528,57499,0
+NULV.US,D,20201204,000000,31.681,31.998,31.681,31.998,66161,0
+NULV.US,D,20201207,000000,31.95,31.969,31.638,31.739,116272,0
+NULV.US,D,20201208,000000,31.624,31.912,31.624,31.854,105304,0
+NULV.US,D,20201209,000000,32.027,32.027,31.744,31.835,142331,0
+NULV.US,D,20201210,000000,31.652,31.787,31.605,31.729,48630,0
+NULV.US,D,20201211,000000,31.719,31.719,31.472,31.652,31707,0
+NULV.US,D,20201214,000000,31.835,31.931,31.346,31.355,73263,0
+NULV.US,D,20201215,000000,31.605,31.806,31.436,31.787,140935,0
+NULV.US,D,20201216,000000,31.883,31.883,31.652,31.739,85361,0
+NULV.US,D,20201217,000000,31.934,32.031,31.807,31.924,100547,0
+NULV.US,D,20201218,000000,32.021,32.021,31.593,31.788,211593,0
+NULV.US,D,20201221,000000,31.486,31.612,31.116,31.525,122171,0
+NULV.US,D,20201222,000000,31.583,31.583,31.331,31.359,209123,0
+NULV.US,D,20201223,000000,31.534,31.642,31.464,31.564,94879,0
+NULV.US,D,20201224,000000,31.525,31.607,31.466,31.593,102749,0
+NULV.US,D,20201228,000000,31.846,31.904,31.693,31.729,93461,0
+NULV.US,D,20201229,000000,31.895,31.895,31.569,31.642,163681,0
+NULV.US,D,20201230,000000,31.758,31.875,31.719,31.749,125765,0
+NULV.US,D,20201231,000000,31.758,32.109,31.68,32.07,337083,0
+NULV.US,D,20210104,000000,32.255,32.255,31.379,31.622,167795,0
+NULV.US,D,20210105,000000,31.651,31.953,31.54,31.836,64522,0
+NULV.US,D,20210106,000000,31.934,32.8,31.934,32.586,60326,0
+NULV.US,D,20210107,000000,32.849,32.927,32.732,32.829,83448,0
+NULV.US,D,20210108,000000,32.966,32.985,32.586,32.829,296497,0
+NULV.US,D,20210111,000000,32.664,32.946,32.664,32.878,75794,0
+NULV.US,D,20210112,000000,32.975,33.131,32.868,33.097,78047,0
+NULV.US,D,20210113,000000,33.199,33.238,33.043,33.073,481677,0
+NULV.US,D,20210114,000000,33.073,33.224,33.024,33.043,192247,0
+NULV.US,D,20210115,000000,32.878,32.975,32.635,32.849,468661,0
+NULV.US,D,20210119,000000,33.034,33.063,32.927,32.966,115363,0
+NULV.US,D,20210120,000000,32.985,33.082,32.878,33.053,107763,0
+NULV.US,D,20210121,000000,32.995,33.092,32.79,32.888,125958,0
+NULV.US,D,20210122,000000,32.518,32.654,32.445,32.6,167530,0
+NULV.US,D,20210125,000000,32.43,32.566,32.255,32.557,118864,0
+NULV.US,D,20210126,000000,32.557,32.625,32.372,32.381,80582,0
+NULV.US,D,20210127,000000,32.128,32.128,31.495,31.564,374095,0
+NULV.US,D,20210128,000000,31.875,32.303,31.817,32.07,114658,0
+NULV.US,D,20210129,000000,31.963,31.973,31.335,31.466,194940,0
+NULV.US,D,20210201,000000,31.671,31.904,31.525,31.817,128731,0
+NULV.US,D,20210202,000000,32.138,32.401,32.06,32.177,134825,0
+NULV.US,D,20210203,000000,32.255,32.313,32.066,32.265,132332,0
+NULV.US,D,20210204,000000,32.411,32.635,32.381,32.635,111807,0
+NULV.US,D,20210205,000000,32.858,32.858,32.654,32.683,75179,0
+NULV.US,D,20210208,000000,32.897,32.956,32.771,32.951,97999,0
+NULV.US,D,20210209,000000,32.956,32.956,32.771,32.849,85531,0
+NULV.US,D,20210210,000000,33.063,33.063,32.733,32.878,144298,0
+NULV.US,D,20210211,000000,33.043,33.043,32.732,32.907,105301,0
+NULV.US,D,20210212,000000,32.82,32.995,32.82,32.975,112365,0
+NULV.US,D,20210216,000000,33.18,33.18,32.975,33.063,107796,0
+NULV.US,D,20210217,000000,33.005,33.141,32.878,33.121,98811,0
+NULV.US,D,20210218,000000,32.878,33.084,32.878,33.024,199501,0
+NULV.US,D,20210219,000000,33.18,33.238,33.131,33.141,180689,0
+NULV.US,D,20210222,000000,33.073,33.355,33.005,33.258,168643,0
+NULV.US,D,20210223,000000,33.151,33.462,33.102,33.365,128891,0
+NULV.US,D,20210224,000000,33.413,33.842,33.336,33.793,138632,0
+NULV.US,D,20210225,000000,33.871,33.871,33.102,33.228,117243,0
+NULV.US,D,20210226,000000,33.17,33.329,32.776,32.839,105674,0
+NULV.US,D,20210301,000000,33.287,33.715,33.287,33.54,59899,0
+NULV.US,D,20210302,000000,33.637,33.696,33.394,33.423,104497,0
+NULV.US,D,20210303,000000,33.287,33.628,33.287,33.345,424871,0
+NULV.US,D,20210304,000000,33.413,33.443,32.565,32.907,126827,0
+NULV.US,D,20210305,000000,33.336,33.783,32.927,33.715,203630,0
+NULV.US,D,20210308,000000,33.92,34.455,33.822,34.075,311459,0
+NULV.US,D,20210309,000000,34.046,34.368,33.988,34.007,242879,0
+NULV.US,D,20210310,000000,34.163,34.543,34.163,34.426,123142,0
+NULV.US,D,20210311,000000,34.582,34.679,34.382,34.484,116244,0
+NULV.US,D,20210312,000000,34.611,34.786,34.601,34.786,135238,0
+NULV.US,D,20210315,000000,34.913,35.039,34.669,35.03,456484,0
+NULV.US,D,20210316,000000,35.059,35.059,34.728,34.825,142776,0
+NULV.US,D,20210317,000000,34.893,34.981,34.689,34.961,91799,0
+NULV.US,D,20210318,000000,34.991,35.249,34.776,34.835,113307,0
+NULV.US,D,20210319,000000,34.903,34.903,34.484,34.66,207530,0
+NULV.US,D,20210322,000000,34.738,34.854,34.576,34.796,157475,0
+NULV.US,D,20210323,000000,34.591,34.767,34.309,34.397,74287,0
+NULV.US,D,20210324,000000,34.601,34.864,34.368,34.484,83137,0
+NULV.US,D,20210325,000000,34.484,34.884,34.251,34.864,98974,0
+NULV.US,D,20210326,000000,35.107,35.526,34.986,35.507,180871,0
+NULV.US,D,20210329,000000,35.351,35.546,35.215,35.468,57825,0
+NULV.US,D,20210330,000000,35.438,35.526,35.341,35.361,133036,0
+NULV.US,D,20210331,000000,35.497,35.497,35.244,35.244,104782,0
+NULV.US,D,20210401,000000,35.409,35.507,35.194,35.507,117276,0
+NULV.US,D,20210405,000000,35.672,35.906,35.672,35.828,107153,0
+NULV.US,D,20210406,000000,35.867,35.881,35.701,35.76,120075,0
+NULV.US,D,20210407,000000,35.672,35.861,35.602,35.711,105491,0
+NULV.US,D,20210408,000000,35.643,35.682,35.554,35.682,107872,0
+NULV.US,D,20210409,000000,35.789,35.916,35.682,35.916,130370,0
+NULV.US,D,20210412,000000,35.974,35.974,35.808,35.925,122967,0
+NULV.US,D,20210413,000000,35.906,35.906,35.633,35.789,114673,0
+NULV.US,D,20210414,000000,35.808,36.032,35.789,35.886,351738,0
+NULV.US,D,20210415,000000,36.062,36.11,35.93,36.091,75185,0
+NULV.US,D,20210416,000000,36.324,36.378,36.232,36.305,107404,0
+NULV.US,D,20210419,000000,36.344,36.344,36.101,36.208,99178,0
+NULV.US,D,20210420,000000,36.227,36.227,35.974,36.081,131385,0
+NULV.US,D,20210421,000000,35.984,36.49,35.984,36.49,125622,0
+NULV.US,D,20210422,000000,36.451,36.49,36.139,36.227,122960,0
+NULV.US,D,20210423,000000,36.334,36.578,36.149,36.5,101757,0
+NULV.US,D,20210426,000000,36.597,36.597,36.365,36.412,184741,0
+NULV.US,D,20210427,000000,36.461,36.461,36.271,36.412,97968,0
+NULV.US,D,20210428,000000,36.363,36.422,36.295,36.324,88766,0
+NULV.US,D,20210429,000000,36.5,36.578,36.344,36.578,129405,0
+NULV.US,D,20210430,000000,36.334,36.441,36.256,36.354,79707,0
+NULV.US,D,20210503,000000,36.519,36.836,36.519,36.704,102346,0
+NULV.US,D,20210504,000000,36.519,36.811,36.483,36.811,196598,0
+NULV.US,D,20210505,000000,36.957,36.986,36.831,36.918,94004,0
+NULV.US,D,20210506,000000,36.986,37.23,36.838,37.23,272551,0
+NULV.US,D,20210507,000000,37.162,37.483,37.152,37.473,123677,0
+NULV.US,D,20210510,000000,37.658,37.907,37.517,37.532,73848,0
+NULV.US,D,20210511,000000,37.298,37.327,36.907,37.064,151269,0
+NULV.US,D,20210512,000000,37.055,37.092,36.383,36.432,138727,0
+NULV.US,D,20210513,000000,36.432,37.103,36.432,36.977,197239,0
+NULV.US,D,20210514,000000,37.162,37.425,37.133,37.337,81103,0
+NULV.US,D,20210517,000000,37.24,37.415,37.171,37.288,75742,0
+NULV.US,D,20210518,000000,37.308,37.308,36.899,36.899,69465,0
+NULV.US,D,20210519,000000,36.597,36.694,36.251,36.694,153600,0
+NULV.US,D,20210520,000000,36.743,37.045,36.655,36.918,98529,0
+NULV.US,D,20210521,000000,36.948,37.21,36.938,37.025,80115,0
+NULV.US,D,20210524,000000,37.249,37.288,37.118,37.181,90332,0
+NULV.US,D,20210525,000000,37.279,37.279,36.928,36.967,66146,0
+NULV.US,D,20210526,000000,36.996,37.064,36.904,37.035,99830,0
+NULV.US,D,20210527,000000,37.279,37.281,37.094,37.142,65054,0
+NULV.US,D,20210528,000000,37.327,37.327,37.142,37.23,600429,0
+NULV.US,D,20210601,000000,37.541,37.541,37.181,37.259,78214,0
+NULV.US,D,20210602,000000,37.386,37.386,37.22,37.347,121261,0
+NULV.US,D,20210603,000000,37.103,37.382,37.074,37.327,56225,0
+NULV.US,D,20210604,000000,37.356,37.464,37.298,37.444,93560,0
+NULV.US,D,20210607,000000,37.395,37.473,37.236,37.283,93399,0
+NULV.US,D,20210608,000000,37.201,37.268,37.067,37.23,339945,0
+NULV.US,D,20210609,000000,37.279,37.279,37.064,37.064,56301,0
+NULV.US,D,20210610,000000,37.191,37.279,37.055,37.133,45587,0
+NULV.US,D,20210611,000000,37.171,37.23,37.077,37.22,113496,0
+NULV.US,D,20210614,000000,37.191,37.191,36.899,37.074,59676,0
+NULV.US,D,20210615,000000,37.123,37.206,36.977,37.133,152648,0
+NULV.US,D,20210616,000000,37.045,37.074,36.782,36.84,60313,0
+NULV.US,D,20210617,000000,36.875,36.875,36.259,36.47,58588,0
+NULV.US,D,20210618,000000,36.208,36.208,35.75,35.779,116399,0
+NULV.US,D,20210621,000000,36.052,36.451,36.052,36.441,79922,0
+NULV.US,D,20210622,000000,36.529,36.606,36.276,36.5,70478,0
+NULV.US,D,20210623,000000,36.48,36.525,36.363,36.373,144010,0
+NULV.US,D,20210624,000000,36.461,36.641,36.451,36.607,81740,0
+NULV.US,D,20210625,000000,36.753,36.857,36.626,36.84,46744,0
+NULV.US,D,20210628,000000,36.928,36.928,36.617,36.724,54827,0
+NULV.US,D,20210629,000000,36.763,36.826,36.626,36.655,171222,0
+NULV.US,D,20210630,000000,36.558,36.772,36.558,36.753,65999,0
+NULV.US,D,20210701,000000,36.909,36.982,36.802,36.948,333362,0
+NULV.US,D,20210702,000000,37.094,37.103,36.938,37.074,48960,0
+NULV.US,D,20210706,000000,37.074,37.074,36.461,36.714,48177,0
+NULV.US,D,20210707,000000,36.694,36.889,36.621,36.86,181347,0
+NULV.US,D,20210708,000000,36.432,36.587,36.295,36.441,108122,0
+NULV.US,D,20210709,000000,36.714,37.016,36.714,36.986,51203,0
+NULV.US,D,20210712,000000,36.909,37.133,36.831,37.113,123723,0
+NULV.US,D,20210713,000000,37.123,37.123,36.85,36.889,109361,0
+NULV.US,D,20210714,000000,37.006,37.074,36.772,36.909,158848,0
+NULV.US,D,20210715,000000,36.85,36.99,36.782,36.977,293165,0
+NULV.US,D,20210716,000000,37.162,37.162,36.724,36.753,70161,0
+NULV.US,D,20210719,000000,36.393,36.393,35.906,36.139,133182,0
+NULV.US,D,20210720,000000,36.198,36.928,36.198,36.772,65401,0
+NULV.US,D,20210721,000000,36.899,37.133,36.899,37.045,90309,0
+NULV.US,D,20210722,000000,36.948,36.948,36.788,36.879,32617,0
+NULV.US,D,20210723,000000,37.025,37.113,36.938,37.084,42321,0
+NULV.US,D,20210726,000000,37.103,37.23,37.016,37.191,72466,0
+NULV.US,D,20210727,000000,36.996,37.176,36.86,37.171,51441,0
+NULV.US,D,20210728,000000,37.094,37.174,36.918,37.045,85593,0
+NULV.US,D,20210729,000000,37.288,37.386,37.191,37.298,505032,0
+NULV.US,D,20210730,000000,37.308,37.386,37.122,37.21,126976,0
+NULV.US,D,20210802,000000,37.425,37.522,37.171,37.181,154570,0
+NULV.US,D,20210803,000000,37.327,37.551,37.038,37.551,192772,0
+NULV.US,D,20210804,000000,37.425,37.425,37.162,37.171,98178,0
+NULV.US,D,20210805,000000,37.298,37.318,37.181,37.318,111181,0
+NULV.US,D,20210806,000000,37.512,37.584,37.425,37.493,97355,0
+NULV.US,D,20210809,000000,37.522,37.522,37.281,37.376,101877,0
+NULV.US,D,20210810,000000,37.493,37.622,37.395,37.58,67069,0
+NULV.US,D,20210811,000000,37.736,37.834,37.619,37.814,44514,0
+NULV.US,D,20210812,000000,37.902,37.902,37.678,37.834,115271,0
+NULV.US,D,20210813,000000,37.892,37.892,37.765,37.853,47652,0
+NULV.US,D,20210816,000000,37.649,38.009,37.607,38.009,118426,0
+NULV.US,D,20210817,000000,37.843,37.853,37.532,37.785,59777,0
+NULV.US,D,20210818,000000,37.619,37.775,37.327,37.327,40363,0
+NULV.US,D,20210819,000000,37.147,37.386,37.126,37.259,55989,0
+NULV.US,D,20210820,000000,37.327,37.527,37.308,37.493,68641,0
+NULV.US,D,20210823,000000,37.697,37.775,37.629,37.658,70026,0
+NULV.US,D,20210824,000000,37.726,37.795,37.697,37.726,57635,0
+NULV.US,D,20210825,000000,37.756,37.967,37.649,37.863,61716,0
+NULV.US,D,20210826,000000,37.921,37.921,37.622,37.639,48593,0
+NULV.US,D,20210827,000000,37.658,37.98,37.658,37.96,98471,0
+NULV.US,D,20210830,000000,37.921,38.054,37.875,37.911,47875,0
+NULV.US,D,20210831,000000,37.98,38.015,37.872,37.95,60079,0
+NULV.US,D,20210901,000000,38.009,38.009,37.794,37.892,109189,0
+NULV.US,D,20210902,000000,37.999,38.174,37.999,38.155,87765,0
+NULV.US,D,20210903,000000,38.135,38.135,37.966,38.048,58830,0
+NULV.US,D,20210907,000000,38.018,38.018,37.634,37.639,81735,0
+NULV.US,D,20210908,000000,37.649,37.736,37.571,37.726,72594,0
+NULV.US,D,20210909,000000,37.765,37.863,37.547,37.561,84634,0
+NULV.US,D,20210910,000000,37.717,37.717,37.298,37.298,92817,0
+NULV.US,D,20210913,000000,37.522,37.639,37.356,37.541,261559,0
+NULV.US,D,20210914,000000,37.717,37.717,37.152,37.22,56789,0
+NULV.US,D,20210915,000000,37.307,37.629,37.21,37.532,117781,0
+NULV.US,D,20210916,000000,37.61,37.649,37.23,37.395,49664,0
+NULV.US,D,20210917,000000,37.425,37.425,37.157,37.181,46342,0
+NULV.US,D,20210920,000000,36.646,36.74,36.232,36.626,96676,0
+NULV.US,D,20210921,000000,36.795,36.821,36.505,36.509,98222,0
+NULV.US,D,20210922,000000,36.811,36.996,36.714,36.802,93385,0
+NULV.US,D,20210923,000000,37.035,37.434,36.948,37.279,58225,0
+NULV.US,D,20210924,000000,37.23,37.434,37.223,37.318,75918,0
+NULV.US,D,20210927,000000,37.425,37.619,37.395,37.425,57982,0
+NULV.US,D,20210928,000000,37.288,37.371,36.879,36.967,91657,0
+NULV.US,D,20210929,000000,37.045,37.23,36.949,37.074,75830,0
+NULV.US,D,20210930,000000,37.22,37.22,36.5,36.5,125949,0
+NULV.US,D,20211001,000000,36.714,37.054,36.395,36.879,171620,0
+NULV.US,D,20211004,000000,36.743,37.119,36.558,36.694,139726,0
+NULV.US,D,20211005,000000,36.918,37.171,36.753,36.996,134569,0
+NULV.US,D,20211006,000000,36.665,37.094,36.504,37.084,101706,0
+NULV.US,D,20211007,000000,37.259,37.598,37.259,37.347,78298,0
+NULV.US,D,20211008,000000,37.327,37.58,37.259,37.318,64736,0
+NULV.US,D,20211011,000000,37.288,37.571,37.142,37.152,46016,0
+NULV.US,D,20211012,000000,37.152,37.337,36.995,37.084,78311,0
+NULV.US,D,20211013,000000,37.269,37.269,36.756,37.133,155704,0
+NULV.US,D,20211014,000000,37.395,37.756,37.395,37.718,60002,0
+NULV.US,D,20211015,000000,37.989,38.096,37.843,37.98,110858,0
+NULV.US,D,20211018,000000,37.872,38.018,37.717,37.882,72194,0
+NULV.US,D,20211019,000000,37.824,38.203,37.814,38.203,102675,0
+NULV.US,D,20211020,000000,38.427,38.573,38.203,38.554,89940,0
+NULV.US,D,20211021,000000,38.515,38.671,38.322,38.476,59893,0
+NULV.US,D,20211022,000000,38.466,38.581,38.382,38.525,50948,0
+NULV.US,D,20211025,000000,38.52,38.749,38.418,38.447,173508,0
+NULV.US,D,20211026,000000,38.544,38.7,38.459,38.466,98440,0
+NULV.US,D,20211027,000000,38.534,38.71,38.106,38.116,101009,0
+NULV.US,D,20211028,000000,38.242,38.457,38.242,38.437,176786,0
+NULV.US,D,20211029,000000,38.408,38.525,38.291,38.398,136447,0
+NULV.US,D,20211101,000000,38.651,38.651,38.34,38.486,115929,0
+NULV.US,D,20211102,000000,38.554,38.681,38.418,38.551,100405,0
+NULV.US,D,20211103,000000,38.476,38.749,38.442,38.729,139879,0
+NULV.US,D,20211104,000000,38.71,38.963,38.357,38.525,100545,0
+NULV.US,D,20211105,000000,38.914,38.943,38.544,38.681,112847,0
+NULV.US,D,20211108,000000,38.827,39.002,38.597,38.71,142697,0
+NULV.US,D,20211109,000000,38.661,38.856,38.564,38.719,89308,0
+NULV.US,D,20211110,000000,38.681,38.846,38.622,38.661,113738,0
+NULV.US,D,20211111,000000,38.7,38.895,38.573,38.612,440321,0
+NULV.US,D,20211112,000000,38.651,38.797,38.593,38.758,60002,0
+NULV.US,D,20211115,000000,38.817,38.973,38.729,38.778,194376,0
+NULV.US,D,20211116,000000,38.866,39.012,38.8,38.827,109167,0
+NULV.US,D,20211117,000000,38.719,38.866,38.57,38.651,339838,0
+NULV.US,D,20211118,000000,38.642,38.788,38.383,38.505,90943,0
+NULV.US,D,20211119,000000,38.388,38.554,38.223,38.262,66464,0
+NULV.US,D,20211122,000000,38.398,38.739,38.281,38.447,91175,0
+NULV.US,D,20211123,000000,38.564,38.705,38.476,38.69,68451,0
+NULV.US,D,20211124,000000,38.554,38.758,38.539,38.642,89527,0
+NULV.US,D,20211126,000000,37.882,38.174,37.61,37.736,87230,0
+NULV.US,D,20211129,000000,38.077,38.184,37.758,37.989,100415,0
+NULV.US,D,20211130,000000,37.785,37.785,36.986,37.025,234656,0
+NULV.US,D,20211201,000000,37.454,37.84,36.802,36.802,156618,0
+NULV.US,D,20211202,000000,36.913,37.765,36.909,37.541,156674,0
+NULV.US,D,20211203,000000,37.892,37.921,37.285,37.591,107103,0
+NULV.US,D,20211206,000000,37.843,38.311,37.843,38.087,140632,0
+NULV.US,D,20211207,000000,38.427,38.7,38.427,38.583,128712,0
+NULV.US,D,20211208,000000,38.603,38.749,38.398,38.525,111972,0
+NULV.US,D,20211209,000000,38.34,38.583,38.291,38.388,124620,0
+NULV.US,D,20211210,000000,38.534,38.602,38.34,38.573,109775,0
+NULV.US,D,20211213,000000,38.496,38.651,38.311,38.388,126805,0
+NULV.US,D,20211214,000000,38.194,38.552,38.184,38.272,1133504,0
+NULV.US,D,20211215,000000,38.505,38.7,38.203,38.7,196722,0
+NULV.US,D,20211216,000000,38.16,38.45,38.06,38.21,121662,0
+NULV.US,D,20211217,000000,38.035,38.09,37.7,37.73,247988,0
+NULV.US,D,20211220,000000,37.42,37.42,36.9103,37.28,190609,0
+NULV.US,D,20211221,000000,37.53,37.78,37.53,37.74,202163,0
+NULV.US,D,20211222,000000,37.66,38.01,37.66,38.01,219786,0
+NULV.US,D,20211223,000000,38.08,38.35,38.08,38.23,306454,0
+NULV.US,D,20211227,000000,38.27,38.71,38.27,38.71,95606,0
+NULV.US,D,20211228,000000,38.73,38.88,38.71,38.78,145131,0
+NULV.US,D,20211229,000000,38.82,38.97,38.8036,38.9,126113,0
+NULV.US,D,20211230,000000,38.98,39.0763,38.83,38.85,69312,0
+NULV.US,D,20211231,000000,38.82,38.9961,38.8137,38.87,83521,0
+NULV.US,D,20220103,000000,38.92,38.95,38.6401,38.91,218036,0
+NULV.US,D,20220104,000000,39.04,39.398,38.95,39.31,211330,0
+NULV.US,D,20220105,000000,39.4,39.5952,38.99,38.99,224467,0
+NULV.US,D,20220106,000000,39,39.18,38.9,39.06,131446,0
+NULV.US,D,20220107,000000,38.93,39.16,38.93,39.02,519241,0
+NULV.US,D,20220110,000000,39,39,38.634,38.99,158411,0
+NULV.US,D,20220111,000000,38.945,39.14,38.66,39.12,194343,0
+NULV.US,D,20220112,000000,39.24,39.345,39.055,39.19,146793,0
+NULV.US,D,20220113,000000,39.22,39.431,39.01,39.1,225939,0
+NULV.US,D,20220114,000000,38.83,39.04,38.63,38.96,231543,0
+NULV.US,D,20220118,000000,38.68,38.68,38.22,38.4,148686,0
+NULV.US,D,20220119,000000,38.55,38.63,38.05,38.07,143139,0
+NULV.US,D,20220120,000000,38.115,38.51,37.69,37.74,275332,0
+NULV.US,D,20220121,000000,37.59,37.9057,37.24,37.34,237563,0
+NULV.US,D,20220124,000000,36.88,37.48,36.227,37.4,295874,0
+NULV.US,D,20220125,000000,36.97,37.52,36.4466,37.25,195842,0
+NULV.US,D,20220126,000000,37.43,37.73,36.62,36.955,170827,0
+NULV.US,D,20220127,000000,37.13,37.4616,36.54,36.71,185148,0
+NULV.US,D,20220128,000000,36.6,37.23,36.3011,37.19,222779,0
+NULV.US,D,20220131,000000,37.15,37.61,36.89,37.61,301123,0
+NULV.US,D,20220201,000000,37.56,37.82,37.39,37.76,230989,0
+NULV.US,D,20220202,000000,37.75,38.15,37.69,38.11,211476,0
+NULV.US,D,20220203,000000,37.91,38.0101,37.62,37.64,468706,0
+NULV.US,D,20220204,000000,37.55,37.83,37.21,37.56,671638,0
+NULV.US,D,20220207,000000,37.63,37.78,37.47,37.54,107582,0
+NULV.US,D,20220208,000000,37.61,37.965,37.56,37.9,192122,0
+NULV.US,D,20220209,000000,38.11,38.3498,38.07,38.32,129219,0
+NULV.US,D,20220210,000000,37.84,38.26,37.5,37.63,182827,0
+NULV.US,D,20220211,000000,37.69,37.903,37.1473,37.25,160070,0
+NULV.US,D,20220214,000000,37.27,37.27,36.71,36.96,175689,0
+NULV.US,D,20220215,000000,37.26,37.4312,37.2,37.34,195981,0
+NULV.US,D,20220216,000000,37.24,37.53,37.14,37.43,175802,0
+NULV.US,D,20220217,000000,37.21,37.22,36.84,36.9,135616,0
+NULV.US,D,20220218,000000,36.81,37.0299,36.64,36.78,204366,0
+NULV.US,D,20220222,000000,36.73,36.85,36.21,36.48,113815,0
+NULV.US,D,20220223,000000,36.66,36.73,35.96,36.01,212626,0
+NULV.US,D,20220224,000000,35.26,36.08,35.185,36,476321,0
+NULV.US,D,20220225,000000,36.08,37.09,36.08,37.03,242674,0
+NULV.US,D,20220228,000000,36.5,36.84,36.29,36.7,1000341,0
+NULV.US,D,20220301,000000,36.595,36.7698,35.87,36.14,351310,0
+NULV.US,D,20220302,000000,36.4,37.066,36.27,36.945,436280,0
+NULV.US,D,20220303,000000,37.18,37.3,36.79,37.05,300944,0
+NULV.US,D,20220304,000000,36.85,37.03,36.512,37.01,163693,0
+NULV.US,D,20220307,000000,37.04,37.04,36.27,36.29,184691,0
+NULV.US,D,20220308,000000,36.34,36.7,35.9,35.91,135104,0
+NULV.US,D,20220309,000000,36.47,36.6499,36.3515,36.44,267351,0
+NULV.US,D,20220310,000000,36.03,36.445,35.9996,36.38,186677,0
+NULV.US,D,20220311,000000,36.74,36.74,36.08,36.1,275081,0
+NULV.US,D,20220314,000000,36.24,36.5483,35.98,36.1,192327,0
+NULV.US,D,20220315,000000,36.17,36.7,36.17,36.61,243341,0
+NULV.US,D,20220316,000000,36.89,37.19,36.59,37.18,185452,0
+NULV.US,D,20220317,000000,37.18,37.64,37,37.63,163781,0
+NULV.US,D,20220318,000000,37.53,37.8521,37.4,37.81,205041,0
+NULV.US,D,20220321,000000,37.98,38.13,37.66,37.86,264531,0
+NULV.US,D,20220322,000000,38.08,38.09,37.926,38.04,431150,0
+NULV.US,D,20220323,000000,37.98,37.98,37.63,37.64,118887,0
+NULV.US,D,20220324,000000,37.82,37.995,37.6704,37.995,123867,0
+NULV.US,D,20220325,000000,38.04,38.37,38.03,38.35,153494,0
+NULV.US,D,20220328,000000,38.28,38.36,38.0014,38.35,288269,0
+NULV.US,D,20220329,000000,38.59,38.73,38.4,38.7,259420,0
+NULV.US,D,20220330,000000,38.73,38.735,38.3901,38.55,384204,0
+NULV.US,D,20220331,000000,38.54,38.57,38,38.03,75943,0
+NULV.US,D,20220401,000000,38.13,38.1999,37.79,38.1,752335,0
+NULV.US,D,20220404,000000,38.07,38.16,37.8,38.07,130258,0
+NULV.US,D,20220405,000000,38,38.235,37.76,37.82,451319,0
+NULV.US,D,20220406,000000,37.69,38.01,37.5401,37.94,112679,0
+NULV.US,D,20220407,000000,37.97,38.27,37.7,38.12,175828,0
+NULV.US,D,20220408,000000,38.2,38.49,38.13,38.36,188419,0
+NULV.US,D,20220411,000000,38.3,38.38,37.95,37.98,168453,0
+NULV.US,D,20220412,000000,38.08,38.3,37.7004,37.84,244087,0
+NULV.US,D,20220413,000000,37.8,38.04,37.717,38.02,204186,0
+NULV.US,D,20220414,000000,37.97,38.2597,37.84,37.86,177372,0
+NULV.US,D,20220418,000000,37.73,38.02,37.7201,37.85,208943,0
+NULV.US,D,20220419,000000,37.79,38.42,37.79,38.36,215203,0
+NULV.US,D,20220420,000000,38.61,39,38.61,38.82,754777,0
+NULV.US,D,20220421,000000,39.01,39.168,38.39,38.44,144083,0
+NULV.US,D,20220422,000000,38.3,38.3,37.29,37.32,152651,0
+NULV.US,D,20220425,000000,37.1,37.3,36.507,37.27,169795,0
+NULV.US,D,20220426,000000,37.13,37.2558,36.53,36.54,231599,0
+NULV.US,D,20220427,000000,36.66,37.0382,36.48,36.65,223711,0
+NULV.US,D,20220428,000000,36.93,37.31,36.5576,37.2,304253,0
+NULV.US,D,20220429,000000,36.9,37.03,35.98,36.03,744280,0
+NULV.US,D,20220502,000000,36.17,36.3,35.37,36.03,761526,0
+NULV.US,D,20220503,000000,36.11,36.54,36.04,36.33,278563,0
+NULV.US,D,20220504,000000,36.37,37.28,36.2302,37.23,202286,0
+NULV.US,D,20220505,000000,36.995,37.05,36,36.37,311545,0
+NULV.US,D,20220506,000000,36.13,36.34,35.8211,36.22,309837,0
+NULV.US,D,20220509,000000,35.94,35.95,35.35,35.49,194888,0
+NULV.US,D,20220510,000000,35.86,35.92,34.96,35.26,217341,0
+NULV.US,D,20220511,000000,35.17,35.8268,34.93,34.95,143623,0
+NULV.US,D,20220512,000000,34.93,35.11,34.485,35.02,189268,0
+NULV.US,D,20220513,000000,35.38,35.669,35.2624,35.56,182805,0
+NULV.US,D,20220516,000000,35.58,35.83,35.37,35.59,551592,0
+NULV.US,D,20220517,000000,36.14,36.2781,35.89,36.25,221131,0
+NULV.US,D,20220518,000000,35.95,35.95,34.79,34.91,393623,0
+NULV.US,D,20220519,000000,34.57,34.91,34.3681,34.62,125300,0
+NULV.US,D,20220520,000000,34.93,34.93,34.05,34.68,159401,0
+NULV.US,D,20220523,000000,35.09,35.41,34.91,35.29,274861,0
+NULV.US,D,20220524,000000,35.2,35.47,34.7793,35.38,257894,0
+NULV.US,D,20220525,000000,35.45,35.765,35.29,35.62,676737,0
+NULV.US,D,20220526,000000,35.81,36.31,35.81,36.16,348829,0
+NULV.US,D,20220527,000000,36.4,36.79,36.23,36.79,432498,0
+NULV.US,D,20220531,000000,36.55,36.76,36.2956,36.51,291485,0
+NULV.US,D,20220601,000000,36.75,36.75,35.75,36.09,603123,0
+NULV.US,D,20220602,000000,36.27,36.62,35.8276,36.61,240040,0
+NULV.US,D,20220603,000000,36.4,36.41,36.15,36.2,227218,0
+NULV.US,D,20220606,000000,36.53,36.5729,36.18,36.25,115971,0
+NULV.US,D,20220607,000000,36.1,36.55,35.97,36.52,199474,0
+NULV.US,D,20220608,000000,36.29,36.3885,35.9101,36,801821,0
+NULV.US,D,20220609,000000,35.95,36.0275,35.24,35.24,143593,0
+NULV.US,D,20220610,000000,34.81,34.81,34.46,34.47,140171,0
+NULV.US,D,20220613,000000,33.95,33.95,33.27,33.42,253740,0
+NULV.US,D,20220614,000000,33.59,33.6,32.86,33.09,349055,0
+NULV.US,D,20220615,000000,33.43,33.75,32.9,33.35,346853,0
+NULV.US,D,20220616,000000,32.68,32.83,32.3,32.47,160766,0
+NULV.US,D,20220617,000000,32.49,32.75,32.19,32.39,322540,0
+NULV.US,D,20220621,000000,32.83,33.1871,32.79,33.06,231144,0
+NULV.US,D,20220622,000000,32.68,33.35,32.68,33.08,208066,0
+NULV.US,D,20220623,000000,33.25,33.3,32.85,33.21,212777,0
+NULV.US,D,20220624,000000,33.49,34.09,33.42,34.07,154889,0
+NULV.US,D,20220627,000000,34.13,34.27,34.01,34.09,276812,0
+NULV.US,D,20220628,000000,34.39,34.51,33.67,33.7,147027,0
+NULV.US,D,20220629,000000,33.8,33.8,33.44,33.61,197354,0
+NULV.US,D,20220630,000000,33.35,33.63,33.0786,33.38,959229,0
+NULV.US,D,20220701,000000,33.44,33.83,33.12,33.77,327436,0
+NULV.US,D,20220705,000000,33.46,33.46,32.804,33.42,142288,0
+NULV.US,D,20220706,000000,33.4,33.62,33.2,33.44,103075,0
+NULV.US,D,20220707,000000,33.63,33.85,33.5815,33.77,153844,0
+NULV.US,D,20220708,000000,33.76,33.8801,33.6,33.71,301864,0
+NULV.US,D,20220711,000000,33.58,33.67,33.47,33.51,122283,0
+NULV.US,D,20220712,000000,33.46,33.7101,33.22,33.34,149392,0
+NULV.US,D,20220713,000000,32.97,33.38,32.92,33.17,225054,0
+NULV.US,D,20220714,000000,32.67,32.9,32.4512,32.86,227077,0
+NULV.US,D,20220715,000000,33.3,33.45,33.0799,33.43,509000,0
+NULV.US,D,20220718,000000,33.635,33.69,33.12,33.17,130226,0
+NULV.US,D,20220719,000000,33.46,33.99,33.46,33.95,490769,0
+NULV.US,D,20220720,000000,33.96,33.9655,33.67,33.85,142081,0
+NULV.US,D,20220721,000000,33.78,34.01,33.5999,34.01,240514,0
+NULV.US,D,20220722,000000,34.12,34.21,33.75,33.93,331547,0
+NULV.US,D,20220725,000000,33.99,34.19,33.92,34.11,270835,0
+NULV.US,D,20220726,000000,34.13,34.17,33.98,34.08,85423,0
+NULV.US,D,20220727,000000,34.23,34.6101,34.04,34.49,139763,0
+NULV.US,D,20220728,000000,34.61,34.9699,34.365,34.91,116318,0
+NULV.US,D,20220729,000000,34.76,35.18,34.76,35.14,155646,0
+NULV.US,D,20220801,000000,34.89,35.19,34.89,35.11,335066,0
+NULV.US,D,20220802,000000,34.94,35.1801,34.77,34.77,224736,0
+NULV.US,D,20220803,000000,34.87,35.218,34.8081,35.14,180774,0
+NULV.US,D,20220804,000000,35.06,35.1098,34.9484,34.965,111569,0
+NULV.US,D,20220805,000000,34.745,35.1,34.745,35.09,132267,0
+NULV.US,D,20220808,000000,35.27,35.41,35.11,35.17,76743,0
+NULV.US,D,20220809,000000,35.21,35.26,35.075,35.18,106344,0
+NULV.US,D,20220810,000000,35.65,35.79,35.49,35.76,216840,0
+NULV.US,D,20220811,000000,35.96,36.25,35.87,35.89,182686,0
+NULV.US,D,20220812,000000,36.1,36.48,36.04,36.46,211641,0
+NULV.US,D,20220815,000000,36.265,36.55,36.1829,36.52,154360,0
+NULV.US,D,20220816,000000,36.48,36.78,36.36,36.66,123212,0
+NULV.US,D,20220817,000000,36.41,36.59,36.24,36.4,265969,0
+NULV.US,D,20220818,000000,36.46,36.5499,36.336,36.5,102678,0
+NULV.US,D,20220819,000000,36.35,36.38,36.1184,36.22,261643,0
+NULV.US,D,20220822,000000,35.91,35.91,35.5241,35.57,96846,0
+NULV.US,D,20220823,000000,35.57,35.6822,35.4082,35.45,86780,0
+NULV.US,D,20220824,000000,35.42,35.62,35.36,35.53,67837,0
+NULV.US,D,20220825,000000,35.64,35.99,35.58,35.99,258034,0
+NULV.US,D,20220826,000000,36.06,36.06,34.89,34.9,180935,0
+NULV.US,D,20220829,000000,34.68,34.96,34.58,34.71,174989,0
+NULV.US,D,20220830,000000,34.79,34.8,34.23,34.35,344203,0
+NULV.US,D,20220831,000000,34.4,34.42,34.04,34.08,732566,0
+NULV.US,D,20220901,000000,33.86,34.19,33.71,34.17,194928,0
+NULV.US,D,20220902,000000,34.48,34.66,33.76,33.89,198271,0
+NULV.US,D,20220906,000000,34,34.01,33.62,33.71,146087,0
+NULV.US,D,20220907,000000,33.67,34.36,33.67,34.3,148170,0
+NULV.US,D,20220908,000000,34.24,34.58,34.041,34.55,121989,0
+NULV.US,D,20220909,000000,34.82,35.07,34.74,35,178748,0
+NULV.US,D,20220912,000000,35.22,35.357,35.1045,35.23,90482,0
+NULV.US,D,20220913,000000,34.69,34.72,33.85,33.97,126881,0
+NULV.US,D,20220914,000000,34.09,34.09,33.63,33.87,167655,0
+NULV.US,D,20220915,000000,33.79,34,33.525,33.62,349884,0
+NULV.US,D,20220916,000000,33.39,33.39,33.1,33.33,108951,0
+NULV.US,D,20220919,000000,33.08,33.59,33.08,33.59,71484,0
+NULV.US,D,20220920,000000,33.33,33.33,32.86,33.1,140380,0
+NULV.US,D,20220921,000000,33.3,33.4199,32.55,32.57,97708,0
+NULV.US,D,20220922,000000,32.58,32.58,32.31,32.32,157959,0
+NULV.US,D,20220923,000000,32.05,32.05,31.39,31.79,173128,0
+NULV.US,D,20220926,000000,31.64,31.73,31.14,31.29,155493,0
+NULV.US,D,20220927,000000,31.57,31.67,30.945,31.13,250946,0
+NULV.US,D,20220928,000000,31.35,31.85,31.19,31.72,107264,0
+NULV.US,D,20220929,000000,31.44,31.59,31,31.21,221919,0
+NULV.US,D,20220930,000000,31.18,31.47,30.83,30.87,268252,0
+NULV.US,D,20221003,000000,31.28,31.86,31.0858,31.7,380366,0
+NULV.US,D,20221004,000000,32.17,32.66,32.158,32.64,187199,0
+NULV.US,D,20221005,000000,32.29,32.6798,32.0977,32.51,207344,0
+NULV.US,D,20221006,000000,32.32,32.4517,31.99,32.03,93502,0
+NULV.US,D,20221007,000000,31.73,31.84,31.135,31.29,296434,0
+NULV.US,D,20221010,000000,31.33,31.47,31.01,31.17,179130,0
+NULV.US,D,20221011,000000,31.06,31.46,30.97,31.11,206445,0
+NULV.US,D,20221012,000000,31.23,31.29,31.01,31.03,162772,0
+NULV.US,D,20221013,000000,30.62,32.06,30.45,31.94,166997,0
+NULV.US,D,20221014,000000,32.18,32.26,31.2801,31.35,113388,0
+NULV.US,D,20221017,000000,31.88,32.05,31.82,31.98,165568,0
+NULV.US,D,20221018,000000,32.52,32.67,32.1,32.39,113254,0
+NULV.US,D,20221019,000000,32.19,32.385,31.915,32.12,117863,0
+NULV.US,D,20221020,000000,32.11,32.3481,31.6801,31.76,638223,0
+NULV.US,D,20221021,000000,31.71,32.49,31.5963,32.43,125514,0
+NULV.US,D,20221024,000000,32.67,33.05,32.61,32.93,351825,0
+NULV.US,D,20221025,000000,32.96,33.3737,32.8,33.3521,129316,0
+NULV.US,D,20221026,000000,33.52,33.86,33.42,33.59,108639,0
+NULV.US,D,20221027,000000,33.85,34,33.65,33.67,118518,0
+NULV.US,D,20221028,000000,33.83,34.43,33.82,34.4,127198,0
+NULV.US,D,20221031,000000,34.19,34.44,34.16,34.3,340279,0
+NULV.US,D,20221101,000000,34.4,34.4883,34.13,34.31,243844,0
+NULV.US,D,20221102,000000,34.2,34.68,33.7,33.7,155995,0
+NULV.US,D,20221103,000000,33.35,33.61,33.1621,33.43,167231,0
+NULV.US,D,20221104,000000,33.75,34.0869,33.46,33.95,210245,0
+NULV.US,D,20221107,000000,34.07,34.33,33.98,34.29,208977,0
+NULV.US,D,20221108,000000,34.4,34.75,34.19,34.53,398179,0
+NULV.US,D,20221109,000000,34.37,34.55,33.91,33.965,180483,0
+NULV.US,D,20221110,000000,34.85,35.33,34.8116,35.29,230723,0
+NULV.US,D,20221111,000000,35.35,35.49,35.16,35.42,171497,0
+NULV.US,D,20221114,000000,35.38,35.681,35.2,35.21,125597,0
+NULV.US,D,20221115,000000,35.63,35.6681,35.0499,35.35,187942,0
+NULV.US,D,20221116,000000,35.27,35.4098,35.145,35.21,163508,0
+NULV.US,D,20221117,000000,34.83,35.11,34.72,35.1,185404,0
+NULV.US,D,20221118,000000,35.32,35.455,35.14,35.39,206188,0
+NULV.US,D,20221121,000000,35.31,35.53,35.26,35.4848,159838,0
+NULV.US,D,20221122,000000,35.68,36.02,35.68,36,515820,0
+NULV.US,D,20221123,000000,35.93,36.1,35.85,36.04,354495,0
+NULV.US,D,20221125,000000,36.05,36.19,35.952,36.11,180328,0
+NULV.US,D,20221128,000000,35.96,36.01,35.53,35.6,114296,0
+NULV.US,D,20221129,000000,35.67,35.82,35.53,35.77,164665,0
+NULV.US,D,20221130,000000,35.74,36.52,35.49,36.5,392648,0
+NULV.US,D,20221201,000000,36.55,36.7011,36.2988,36.45,366589,0
+NULV.US,D,20221202,000000,36.06,36.51,35.96,36.43,163174,0
+NULV.US,D,20221205,000000,36.18,36.18,35.65,35.75,449012,0
+NULV.US,D,20221206,000000,35.77,35.82,35.235,35.46,156030,0
+NULV.US,D,20221207,000000,35.43,35.68,35.37,35.52,187051,0
+NULV.US,D,20221208,000000,35.68,35.79,35.6,35.74,199568,0
+NULV.US,D,20221209,000000,35.59,35.7863,35.435,35.435,109980,0
+NULV.US,D,20221212,000000,35.52,35.955,35.39,35.94,150543,0
+NULV.US,D,20221213,000000,36.87,36.87,35.91,36.12,206116,0
+NULV.US,D,20221214,000000,36.19,36.365,35.71,35.88,169289,0
+NULV.US,D,20221215,000000,34.72,34.88,34.24,34.42,373842,0
+NULV.US,D,20221216,000000,33.97,34.15,33.73,34.02,295080,0
+NULV.US,D,20221219,000000,33.96,34.19,33.67,33.87,619711,0
+NULV.US,D,20221220,000000,33.93,34.08,33.77,33.94,710252,0
+NULV.US,D,20221221,000000,34.12,34.46,34.08,34.4,198183,0
+NULV.US,D,20221222,000000,34.27,34.29,33.5677,34.11,238996,0
+NULV.US,D,20221223,000000,34.17,34.3,33.937,34.29,204110,0
+NULV.US,D,20221227,000000,34.41,34.445,34.1811,34.37,127356,0
+NULV.US,D,20221228,000000,34.46,34.49,33.965,33.99,313170,0
+NULV.US,D,20221229,000000,34.23,34.44,34.0842,34.34,201637,0
+NULV.US,D,20221230,000000,34.25,34.25,33.95,34.24,510846,0
+NULV.US,D,20230103,000000,34.44,34.44,33.95,34.22,164265,0
+NULV.US,D,20230104,000000,34.46,34.73,34.3001,34.61,402353,0
+NULV.US,D,20230105,000000,34.53,34.53,34.17,34.32,149323,0
+NULV.US,D,20230106,000000,34.57,35.21,34.55,35.14,140982,0
+NULV.US,D,20230109,000000,35.2,35.4598,35.03,35.07,337559,0
+NULV.US,D,20230110,000000,34.98,35.29,34.94,35.28,148973,0
+NULV.US,D,20230111,000000,35.34,35.56,35.28,35.55,217106,0
+NULV.US,D,20230112,000000,35.59,35.76,35.48,35.64,190251,0
+NULV.US,D,20230113,000000,35.47,35.79,35.29,35.75,98362,0
+NULV.US,D,20230117,000000,35.74,35.84,35.5,35.5,623088,0
+NULV.US,D,20230118,000000,35.59,35.64,34.825,34.85,995280,0
+NULV.US,D,20230119,000000,34.8,34.8,34.485,34.58,202125,0
+NULV.US,D,20230120,000000,34.75,35.01,34.485,35.01,181750,0
+NULV.US,D,20230123,000000,35.02,35.43,34.94,35.2,460035,0
+NULV.US,D,20230124,000000,35.05,35.3,34.95,35.24,179003,0
+NULV.US,D,20230125,000000,35.14,35.26,34.8344,35.26,316016,0
+NULV.US,D,20230126,000000,35.41,35.44,35.06,35.44,152196,0
+NULV.US,D,20230127,000000,35.4,35.4634,35.19,35.31,114391,0
+NULV.US,D,20230130,000000,35.19,35.3897,35.1,35.13,391277,0
+NULV.US,D,20230131,000000,35.27,35.59,35.1109,35.57,333678,0
+NULV.US,D,20230201,000000,35.48,35.9693,35.24,35.73,254455,0
+NULV.US,D,20230202,000000,35.85,35.87,35.56,35.79,161481,0
+NULV.US,D,20230203,000000,35.55,35.72,35.435,35.57,182541,0
+NULV.US,D,20230206,000000,35.33,35.48,35.2901,35.42,388845,0
+NULV.US,D,20230207,000000,35.41,35.69,35.1076,35.6,192551,0
+NULV.US,D,20230208,000000,35.55,35.55,35.29,35.33,94124,0
+NULV.US,D,20230209,000000,35.43,35.55,34.85,34.94,129826,0
+NULV.US,D,20230210,000000,34.97,35.2492,34.9,35.24,228204,0
+NULV.US,D,20230213,000000,35.19,35.52,35.175,35.52,188247,0
+NULV.US,D,20230214,000000,35.39,35.6057,35.1145,35.36,877156,0
+NULV.US,D,20230215,000000,35.12,35.49,35.12,35.49,142320,0
+NULV.US,D,20230216,000000,35.1,35.43,35.06,35.16,166444,0
+NULV.US,D,20230217,000000,35.1,35.2247,34.96,35.21,282643,0
+NULV.US,D,20230221,000000,34.88,34.98,34.5256,34.54,201775,0
+NULV.US,D,20230222,000000,34.65,34.68,34.34,34.47,103784,0
+NULV.US,D,20230223,000000,34.6,34.72,34.25,34.59,96001,0
+NULV.US,D,20230224,000000,34.39,34.44,34.13,34.37,77813,0
+NULV.US,D,20230227,000000,34.53,34.74,34.38,34.44,113571,0
+NULV.US,D,20230228,000000,34.41,34.4534,34.2,34.2,203396,0
+NULV.US,D,20230301,000000,34.23,34.26,34.0529,34.17,569752,0
+NULV.US,D,20230302,000000,34.02,34.4814,34.0041,34.43,261179,0
+NULV.US,D,20230303,000000,34.49,34.81,34.3725,34.77,121890,0
+NULV.US,D,20230306,000000,34.76,34.89,34.66,34.73,77155,0
+NULV.US,D,20230307,000000,34.65,34.76,34.06,34.08,238166,0
+NULV.US,D,20230308,000000,34.08,34.21,33.93,34.08,195527,0
+NULV.US,D,20230309,000000,34.12,34.2202,33.3,33.41,152216,0
+NULV.US,D,20230310,000000,33.39,33.527,32.79,32.96,129571,0
+NULV.US,D,20230313,000000,32.48,33.09,32.42,32.63,155218,0
+NULV.US,D,20230314,000000,33.258,33.258,32.6911,33.07,159226,0
+NULV.US,D,20230315,000000,32.55,32.5916,32.15,32.57,254179,0
+NULV.US,D,20230316,000000,32.32,33.01,32.2695,32.95,195942,0
+NULV.US,D,20230317,000000,32.78,32.78,32.26,32.38,126976,0
+NULV.US,D,20230320,000000,32.44,32.91,32.44,32.85,152505,0
+NULV.US,D,20230321,000000,33.24,33.24,32.95,33.16,120925,0
+NULV.US,D,20230322,000000,33.21,33.28,32.5,32.5,114935,0
+NULV.US,D,20230323,000000,32.56,32.9099,32.1963,32.38,398607,0
+NULV.US,D,20230324,000000,32.255,32.67,32.1184,32.63,138963,0
+NULV.US,D,20230327,000000,32.87,33.09,32.795,32.9,1390084,0
+NULV.US,D,20230328,000000,32.94,33.06,32.81,32.98,93244,0
+NULV.US,D,20230329,000000,33.34,33.44,33.24,33.43,108935,0
+NULV.US,D,20230330,000000,33.68,33.73,33.47,33.63,191438,0
+NULV.US,D,20230331,000000,33.65,34.07,33.65,34.07,257263,0
+NULV.US,D,20230403,000000,34.05,34.31,34.05,34.21,243255,0
+NULV.US,D,20230404,000000,34.3,34.31,33.73,33.82,1243423,0
+NULV.US,D,20230405,000000,33.85,33.985,33.7205,33.9,661644,0
+NULV.US,D,20230406,000000,33.88,34.02,33.865,33.97,164034,0
+NULV.US,D,20230410,000000,33.8,34.05,33.8,34.05,90134,0
+NULV.US,D,20230411,000000,34.17,34.36,34.09,34.25,112616,0
+NULV.US,D,20230412,000000,34.36,34.38,34.0802,34.14,91064,0
+NULV.US,D,20230413,000000,34.15,34.38,33.98,34.34,79433,0
+NULV.US,D,20230414,000000,34.41,34.5051,34.1036,34.27,216622,0
+NULV.US,D,20230417,000000,34.28,34.52,34.28,34.52,160991,0
+NULV.US,D,20230418,000000,34.62,34.63,34.395,34.52,125668,0
+NULV.US,D,20230419,000000,34.41,34.57,34.37,34.52,231766,0
+NULV.US,D,20230420,000000,34.35,34.46,34.25,34.35,116473,0
+NULV.US,D,20230421,000000,34.43,34.43,34.2423,34.39,116196,0
+NULV.US,D,20230424,000000,34.36,34.5099,34.34,34.43,114780,0
+NULV.US,D,20230425,000000,34.23,34.26,33.96,33.97,87201,0
+NULV.US,D,20230426,000000,33.89,33.89,33.53,33.6,173883,0
+NULV.US,D,20230427,000000,33.71,34.06,33.61,34.04,108103,0
+NULV.US,D,20230428,000000,33.99,34.33,33.99,34.33,93617,0
+NULV.US,D,20230501,000000,34.31,34.4623,34.27,34.28,288796,0
+NULV.US,D,20230502,000000,34.27,34.27,33.59,33.88,105373,0
+NULV.US,D,20230503,000000,33.9,34.02,33.5701,33.59,89572,0
+NULV.US,D,20230504,000000,33.57,33.57,33.18,33.31,121669,0
+NULV.US,D,20230505,000000,33.54,33.94,33.54,33.86,398133,0
+NULV.US,D,20230508,000000,33.87,34.01,33.73,33.81,104734,0
+NULV.US,D,20230509,000000,33.75,33.75,33.585,33.64,78494,0
+NULV.US,D,20230510,000000,33.79,33.91,33.3501,33.63,86468,0
+NULV.US,D,20230511,000000,33.45,33.59,33.33,33.47,303790,0
+NULV.US,D,20230512,000000,33.65,33.65,33.32,33.54,146918,0
+NULV.US,D,20230515,000000,33.54,33.6435,33.41,33.63,90364,0
+NULV.US,D,20230516,000000,33.57,33.57,33.1,33.1,102801,0
+NULV.US,D,20230517,000000,33.24,33.52,33.1418,33.5,100491,0
+NULV.US,D,20230518,000000,33.38,33.67,33.35,33.65,93261,0
+NULV.US,D,20230519,000000,33.68,33.86,33.53,33.6543,120735,0
+NULV.US,D,20230522,000000,33.67,33.825,33.5,33.58,85603,0
+NULV.US,D,20230523,000000,33.54,33.62,33.3222,33.35,111248,0
+NULV.US,D,20230524,000000,33.23,33.23,32.885,32.9,210269,0
+NULV.US,D,20230525,000000,32.78,32.865,32.55,32.8,173624,0
+NULV.US,D,20230526,000000,32.91,33.07,32.8295,33.01,113014,0
+NULV.US,D,20230530,000000,33.06,33.07,32.82,32.94,210814,0
+NULV.US,D,20230531,000000,32.82,32.82,32.558,32.78,372295,0
+NULV.US,D,20230601,000000,32.75,33.02,32.63,32.9,267529,0
+NULV.US,D,20230602,000000,33.08,33.59,33.08,33.55,143104,0
+NULV.US,D,20230605,000000,33.51,33.6039,33.3135,33.36,79222,0
+NULV.US,D,20230606,000000,33.26,33.495,33.26,33.45,105074,0
+NULV.US,D,20230607,000000,33.55,33.78,33.395,33.75,139699,0
+NULV.US,D,20230608,000000,33.69,33.77,33.6,33.73,74856,0
+NULV.US,D,20230609,000000,33.74,33.76,33.6,33.67,119744,0
+NULV.US,D,20230612,000000,33.65,33.83,33.6176,33.82,93674,0
+NULV.US,D,20230613,000000,33.91,34.19,33.91,34.13,178443,0
+NULV.US,D,20230614,000000,34.22,34.2901,33.94,34.08,143641,0
+NULV.US,D,20230615,000000,34.02,34.52,34.02,34.47,162665,0
+NULV.US,D,20230616,000000,34.58,34.63,34.44,34.47,94543,0
+NULV.US,D,20230620,000000,34.32,34.32,34.0785,34.12,121224,0
+NULV.US,D,20230621,000000,34.025,34.19,33.8738,34.02,110234,0
+NULV.US,D,20230622,000000,33.99,33.99,33.8,33.95,219131,0
+NULV.US,D,20230623,000000,33.78,33.85,33.6464,33.67,76421,0
+NULV.US,D,20230626,000000,33.71,33.93,33.6901,33.85,92728,0
+NULV.US,D,20230627,000000,33.85,34.2086,33.81,34.17,159420,0
+NULV.US,D,20230628,000000,34.09,34.1077,33.94,34.09,192618,0
+NULV.US,D,20230629,000000,34.02,34.32,34.01,34.29,79130,0
+NULV.US,D,20230630,000000,34.49,34.71,34.44,34.65,573382,0
+NULV.US,D,20230703,000000,34.57,34.8,34.54,34.77,76606,0
+NULV.US,D,20230705,000000,34.54,34.7448,34.54,34.65,199739,0
+NULV.US,D,20230706,000000,34.31,34.44,34.125,34.29,180305,0
+NULV.US,D,20230707,000000,34.2,34.58,34.2,34.31,131391,0
+NULV.US,D,20230710,000000,34.31,34.5732,34.25,34.49,391296,0
+NULV.US,D,20230711,000000,34.62,34.83,34.59,34.82,59053,0
+NULV.US,D,20230712,000000,35.06,35.0815,34.89,34.91,94509,0
+NULV.US,D,20230713,000000,35.04,35.105,34.96,35.09,258138,0
+NULV.US,D,20230714,000000,35.08,35.08,34.9,34.93,169870,0
+NULV.US,D,20230717,000000,34.89,35.0408,34.8,34.98,113367,0
+NULV.US,D,20230718,000000,35.03,35.3399,34.94,35.24,132844,0
+NULV.US,D,20230719,000000,35.28,35.5053,35.28,35.4,186341,0
+NULV.US,D,20230720,000000,35.41,35.59,35.33,35.56,129228,0
+NULV.US,D,20230721,000000,35.62,35.77,35.585,35.69,416214,0
+NULV.US,D,20230724,000000,35.66,35.9299,35.65,35.86,117273,0
+NULV.US,D,20230725,000000,35.78,36.0013,35.78,35.9,92077,0
+NULV.US,D,20230726,000000,35.85,36.05,35.72,35.96,95121,0
+NULV.US,D,20230727,000000,36.1,36.12,35.69,35.74,102506,0
+NULV.US,D,20230728,000000,35.99,35.99,35.74,35.88,101868,0
+NULV.US,D,20230731,000000,35.89,35.9775,35.78,35.88,763902,0
+NULV.US,D,20230801,000000,35.87,35.93,35.74,35.86,129983,0
+NULV.US,D,20230802,000000,35.66,35.7358,35.5212,35.58,142724,0
+NULV.US,D,20230803,000000,35.46,35.55,35.33,35.42,132037,0
+NULV.US,D,20230804,000000,35.51,35.71,35.2627,35.32,78879,0
+NULV.US,D,20230807,000000,35.44,35.67,35.38,35.63,197131,0
+NULV.US,D,20230808,000000,35.38,35.48,35.11,35.47,97688,0
+NULV.US,D,20230809,000000,35.47,35.5696,35.33,35.34,207453,0
+NULV.US,D,20230810,000000,35.53,35.74,35.305,35.34,112096,0
+NULV.US,D,20230811,000000,35.26,35.48,35.26,35.47,98583,0
+NULV.US,D,20230814,000000,35.42,35.49,35.3,35.49,97358,0
+NULV.US,D,20230815,000000,35.29,35.29,35.005,35.04,61985,0
+NULV.US,D,20230816,000000,35.04,35.1892,34.8183,34.85,131637,0
+NULV.US,D,20230817,000000,34.98,35.02,34.64,34.69,114788,0
+NULV.US,D,20230818,000000,34.565,34.81,34.5,34.76,226522,0
+NULV.US,D,20230821,000000,34.81,34.81,34.46,34.68,77479,0
+NULV.US,D,20230822,000000,34.8,34.82,34.49,34.52,131487,0
+NULV.US,D,20230823,000000,34.6,34.81,34.53,34.76,91735,0
+NULV.US,D,20230824,000000,34.81,35.05,34.51,34.51,73188,0
+NULV.US,D,20230825,000000,34.68,34.81,34.43,34.72,118167,0
+NULV.US,D,20230828,000000,34.88,35,34.7791,34.9,285319,0
+NULV.US,D,20230829,000000,34.88,35.25,34.88,35.25,214587,0
+NULV.US,D,20230830,000000,35.27,35.3398,35.14,35.26,118263,0
+NULV.US,D,20230831,000000,35.34,35.34,35.06,35.06,140108,0
+NULV.US,D,20230901,000000,35.29,35.37,35.1573,35.26,123136,0
+NULV.US,D,20230905,000000,35.24,35.24,34.82,34.83,113298,0
+NULV.US,D,20230906,000000,34.76,34.82,34.56,34.71,84564,0
+NULV.US,D,20230907,000000,34.69,34.84,34.63,34.76,72501,0
+NULV.US,D,20230908,000000,34.83,34.9099,34.72,34.78,84538,0
+NULV.US,D,20230911,000000,34.9,34.995,34.86,34.9,116180,0
+NULV.US,D,20230912,000000,34.86,35.0044,34.76,34.84,123419,0
+NULV.US,D,20230913,000000,34.89,34.89,34.66,34.73,158161,0
+NULV.US,D,20230914,000000,35,35.18,34.9,35.13,75879,0
+NULV.US,D,20230915,000000,35.07,35.07,34.8,34.83,130678,0
+NULV.US,D,20230918,000000,34.85,34.93,34.73,34.83,73316,0
+NULV.US,D,20230919,000000,34.79,34.84,34.59,34.7,83713,0
+NULV.US,D,20230920,000000,34.84,34.9849,34.6,34.6,65535,0
+NULV.US,D,20230921,000000,34.5,34.5,34.15,34.15,72741,0
+NULV.US,D,20230922,000000,34.16,34.24,34.03,34.04,130010,0
+NULV.US,D,20230925,000000,33.95,34.11,33.89,34.09,87693,0
+NULV.US,D,20230926,000000,33.96,33.97,33.65,33.65,100587,0
+NULV.US,D,20230927,000000,33.76,33.82,33.4099,33.62,275389,0
+NULV.US,D,20230928,000000,33.62,33.91,33.55,33.81,95105,0
+NULV.US,D,20230929,000000,34.01,34.01,33.5123,33.59,165311,0
+NULV.US,D,20231002,000000,33.55,33.61,33.06,33.25,194289,0
+NULV.US,D,20231003,000000,33.11,33.19,32.88,32.97,146776,0
+NULV.US,D,20231004,000000,33.02,33.13,32.77,33.08,542906,0
+NULV.US,D,20231005,000000,33.04,33.12,32.83,32.99,110281,0
+NULV.US,D,20231006,000000,32.89,33.3995,32.68,33.22,251457,0
+NULV.US,D,20231009,000000,33.1,33.46,33.1,33.42,68364,0
+NULV.US,D,20231010,000000,33.56,33.8213,33.46,33.66,92720,0
+NULV.US,D,20231011,000000,33.74,33.74,33.485,33.67,81037,0
+NULV.US,D,20231012,000000,33.76,33.76,33.16,33.35,237305,0
+NULV.US,D,20231013,000000,33.43,33.58,33.18,33.29,117716,0
+NULV.US,D,20231016,000000,33.52,33.72,33.39,33.63,151606,0
+NULV.US,D,20231017,000000,33.49,33.94,33.43,33.77,284868,0
+NULV.US,D,20231018,000000,33.63,33.65,33.265,33.3,80377,0
+NULV.US,D,20231019,000000,33.29,33.42,32.955,32.99,152744,0
+NULV.US,D,20231020,000000,32.91,32.985,32.66,32.68,54403,0
+NULV.US,D,20231023,000000,32.54,32.7078,32.33,32.33,117104,0
+NULV.US,D,20231024,000000,32.44,32.65,32.41,32.58,73928,0
+NULV.US,D,20231025,000000,32.49,32.49,32.24,32.28,226973,0
+NULV.US,D,20231026,000000,32.34,32.66,32.26,32.43,107005,0
+NULV.US,D,20231027,000000,32.51,32.51,31.96,32.04,110903,0
+NULV.US,D,20231030,000000,32.2,32.398,32.08,32.32,141623,0
+NULV.US,D,20231031,000000,32.38,32.635,32.3652,32.59,152610,0
+NULV.US,D,20231101,000000,32.69,32.8277,32.555,32.74,566662,0
+NULV.US,D,20231102,000000,32.99,33.3798,32.88,33.37,89797,0
+NULV.US,D,20231103,000000,33.58,33.86,33.58,33.69,324409,0
+NULV.US,D,20231106,000000,33.74,33.748,33.5,33.6,216459,0
+NULV.US,D,20231107,000000,33.55,33.61,33.45,33.51,1317331,0
+NULV.US,D,20231108,000000,33.5,33.5,33.2826,33.42,154285,0
+NULV.US,D,20231109,000000,33.55,33.55,33.12,33.16,183259,0
+NULV.US,D,20231110,000000,33.29,33.5499,33.1225,33.51,111127,0
+NULV.US,D,20231113,000000,33.41,33.53,33.37,33.46,91714,0
+NULV.US,D,20231114,000000,33.86,34.26,33.84,34.19,268201,0
+NULV.US,D,20231115,000000,34.18,34.49,34.15,34.38,264993,0
+NULV.US,D,20231116,000000,34.39,34.42,34.21,34.34,108616,0
+NULV.US,D,20231117,000000,34.41,34.47,34.349,34.46,109097,0
+NULV.US,D,20231120,000000,34.5,34.67,34.3253,34.6,110275,0
+NULV.US,D,20231121,000000,34.57,34.57,34.48,34.52,89859,0
+NULV.US,D,20231122,000000,34.59,34.7285,34.57,34.66,80787,0
+NULV.US,D,20231124,000000,34.68,34.815,34.68,34.79,45219,0
+NULV.US,D,20231127,000000,34.68,34.7688,34.64,34.72,143352,0
+NULV.US,D,20231128,000000,34.71,34.81,34.62,34.7,269627,0
+NULV.US,D,20231129,000000,34.82,34.955,34.77,34.78,331947,0
+NULV.US,D,20231130,000000,34.85,35.17,34.8,35.16,192747,0
+NULV.US,D,20231201,000000,35.05,35.4598,35.01,35.45,108774,0
+NULV.US,D,20231204,000000,35.21,35.5157,35.21,35.37,184850,0
+NULV.US,D,20231205,000000,35.28,35.31,35.115,35.15,190386,0
+NULV.US,D,20231206,000000,35.28,35.39,35.06,35.1,106021,0
+NULV.US,D,20231207,000000,35.19,35.28,35.0823,35.23,106845,0
+NULV.US,D,20231208,000000,35.2,35.375,35.13,35.32,130787,0
+NULV.US,D,20231211,000000,35.38,35.645,35.38,35.64,123407,0
+NULV.US,D,20231212,000000,35.69,35.69,35.5103,35.61,196683,0
+NULV.US,D,20231213,000000,35.53,36.16,35.46,36.15,142964,0
+NULV.US,D,20231214,000000,35.53,35.765,35.42,35.54,145481,0
+NULV.US,D,20231215,000000,35.56,35.56,35.2813,35.38,139961,0
+NULV.US,D,20231218,000000,35.47,35.59,35.35,35.37,276817,0
+NULV.US,D,20231219,000000,35.48,35.65,35.34,35.65,197030,0
+NULV.US,D,20231220,000000,35.53,35.62,35.07,35.07,135435,0
+NULV.US,D,20231221,000000,35.25,35.45,35.179,35.44,120756,0
+NULV.US,D,20231222,000000,35.49,35.7359,35.44,35.64,73111,0
+NULV.US,D,20231226,000000,35.7,35.93,35.6,35.86,260608,0
+NULV.US,D,20231227,000000,35.87,35.9474,35.76,35.93,123682,0
+NULV.US,D,20231228,000000,35.84,36,35.8391,35.96,94807,0
+NULV.US,D,20231229,000000,35.89,35.97,35.7707,35.91,379608,0
+NULV.US,D,20240102,000000,35.7,36.14,35.7,36.05,169932,0
+NULV.US,D,20240103,000000,35.965,35.965,35.6902,35.73,100949,0
+NULV.US,D,20240104,000000,35.74,35.91,35.6598,35.7,222753,0
+NULV.US,D,20240105,000000,35.72,35.96,35.61,35.81,104928,0
+NULV.US,D,20240108,000000,35.7,36.13,35.68,36.13,530081,0
+NULV.US,D,20240109,000000,35.96,35.96,35.83,35.9,83973,0
+NULV.US,D,20240110,000000,35.92,35.95,35.7401,35.88,264574,0
+NULV.US,D,20240111,000000,35.87,35.87,35.54,35.77,107765,0
+NULV.US,D,20240112,000000,35.82,36,35.715,35.8,75929,0
+NULV.US,D,20240116,000000,35.69,35.74,35.53,35.67,147768,0
+NULV.US,D,20240117,000000,35.45,35.61,35.28,35.41,104536,0
+NULV.US,D,20240118,000000,35.48,35.61,35.31,35.57,507083,0
+NULV.US,D,20240119,000000,35.67,35.99,35.56,35.91,97542,0
+NULV.US,D,20240122,000000,35.91,36.02,35.79,35.87,96752,0
+NULV.US,D,20240123,000000,35.98,36.03,35.86,35.96,129321,0
+NULV.US,D,20240124,000000,36.02,36.02,35.63,35.63,86680,0
+NULV.US,D,20240125,000000,35.83,35.94,35.72,35.91,86963,0
+NULV.US,D,20240126,000000,35.91,35.97,35.8089,35.85,76875,0
+NULV.US,D,20240129,000000,35.88,36.03,35.76,36.02,111300,0
+NULV.US,D,20240130,000000,36.02,36.15,35.91,36.09,56616,0
+NULV.US,D,20240131,000000,36.1,36.18,35.78,35.79,283471,0
+NULV.US,D,20240201,000000,35.86,36.17,35.68,36.17,102523,0
+NULV.US,D,20240202,000000,36.04,36.25,35.8165,36.11,1061763,0
+NULV.US,D,20240205,000000,35.89,35.93,35.7,35.77,232783,0
+NULV.US,D,20240206,000000,35.88,36.01,35.7912,35.98,116508,0
+NULV.US,D,20240207,000000,36.085,36.13,35.9376,36.06,108609,0
+NULV.US,D,20240208,000000,36.01,36.17,35.97,36.11,96011,0
+NULV.US,D,20240209,000000,36.09,36.21,36.01,36.21,79890,0
+NULV.US,D,20240212,000000,36.15,36.5683,36.15,36.47,85366,0
+NULV.US,D,20240213,000000,36.08,36.22,35.7201,35.985,199890,0
+NULV.US,D,20240214,000000,36.13,36.28,36.0497,36.28,111364,0
+NULV.US,D,20240215,000000,36.31,36.64,36.25,36.64,352529,0
+NULV.US,D,20240216,000000,36.52,36.71,36.45,36.52,116935,0
+NULV.US,D,20240220,000000,36.43,36.57,36.33,36.49,290168,0
+NULV.US,D,20240221,000000,36.48,36.63,36.39,36.63,124436,0
+NULV.US,D,20240222,000000,36.75,36.97,36.64,36.86,261191,0
+NULV.US,D,20240223,000000,36.93,37.09,36.93,37,94996,0
+NULV.US,D,20240226,000000,37.02,37.0589,36.815,36.83,106141,0
+NULV.US,D,20240227,000000,36.91,36.93,36.79,36.91,96131,0
+NULV.US,D,20240228,000000,36.82,36.96,36.75,36.88,140412,0
+NULV.US,D,20240229,000000,37.04,37.075,36.8664,37.02,119057,0
+NULV.US,D,20240301,000000,37.1,37.31,36.99,37.3,503501,0
+NULV.US,D,20240304,000000,37.23,37.58,37.23,37.5,145814,0
+NULV.US,D,20240305,000000,37.39,37.54,37.2,37.31,131812,0
+NULV.US,D,20240306,000000,37.49,37.66,37.39,37.54,161660,0
+NULV.US,D,20240307,000000,37.7,37.86,37.7,37.81,85641,0
+NULV.US,D,20240308,000000,37.87,37.92,37.6613,37.69,158689,0
+NULV.US,D,20240311,000000,37.66,37.82,37.5298,37.82,97749,0
+NULV.US,D,20240312,000000,37.88,38.005,37.74,37.93,94853,0
+NULV.US,D,20240313,000000,37.94,38.1,37.855,37.93,115387,0
+NULV.US,D,20240314,000000,37.93,37.95,37.43,37.65,103911,0
+NULV.US,D,20240315,000000,37.54,37.7,37.36,37.54,125640,0
+NULV.US,D,20240318,000000,37.62,37.8,37.5701,37.67,115151,0
+NULV.US,D,20240319,000000,37.65,37.88,37.56,37.87,78660,0
+NULV.US,D,20240320,000000,37.81,38.22,37.81,38.18,67816,0
+NULV.US,D,20240321,000000,38.31,38.52,38.25,38.4,82785,0
+NULV.US,D,20240322,000000,38.47,38.5381,38.22,38.22,92449,0
+NULV.US,D,20240325,000000,38.19,38.2594,38.12,38.13,229206,0
+NULV.US,D,20240326,000000,38.23,38.25,38.12,38.13,82464,0
+NULV.US,D,20240327,000000,38.39,38.74,38.28,38.74,68798,0
+NULV.US,D,20240328,000000,38.79,38.97,38.7,38.86,80521,0
+NULV.US,D,20240401,000000,38.9,38.9,38.59,38.62,552045,0
+NULV.US,D,20240402,000000,38.57,38.57,38.315,38.4,117665,0
+NULV.US,D,20240403,000000,38.43,38.45,38.26,38.34,85342,0
+NULV.US,D,20240404,000000,38.52,38.7,37.91,37.96,155586,0
+NULV.US,D,20240405,000000,38.04,38.275,37.85,38.21,73692,0
+NULV.US,D,20240408,000000,38.13,38.2869,38.13,38.19,77951,0
+NULV.US,D,20240409,000000,38.3,38.34,37.97,38.3,57755,0
+NULV.US,D,20240410,000000,37.82,37.9,37.58,37.69,66862,0
+NULV.US,D,20240411,000000,37.82,37.82,37.43,37.53,65431,0
+NULV.US,D,20240412,000000,37.33,37.3788,36.91,37,88466,0
+NULV.US,D,20240415,000000,37.31,37.4481,36.76,36.83,106212,0
+NULV.US,D,20240416,000000,36.93,36.93,36.64,36.67,105008,0
+NULV.US,D,20240417,000000,36.85,36.9,36.5299,36.61,61659,0
+NULV.US,D,20240418,000000,36.66,36.855,36.53,36.64,128136,0
+NULV.US,D,20240419,000000,36.63,36.95,36.63,36.9,87927,0
+NULV.US,D,20240422,000000,36.96,37.27,36.84,37.08,103510,0
+NULV.US,D,20240423,000000,37.19,37.4901,37.17,37.41,74704,0
+NULV.US,D,20240424,000000,37.4,37.5073,37.29,37.47,69978,0
+NULV.US,D,20240425,000000,37.25,37.38,37.0505,37.33,89102,0
+NULV.US,D,20240426,000000,37.24,37.3684,37.06,37.26,77915,0
+NULV.US,D,20240429,000000,37.3,37.445,37.2887,37.44,82524,0
+NULV.US,D,20240430,000000,37.365,37.365,36.99,36.99,67487,0
+NULV.US,D,20240501,000000,37,37.38,36.89,36.96,135094,0
+NULV.US,D,20240502,000000,37.2,37.22,36.9,37.16,98764,0
+NULV.US,D,20240503,000000,37.45,37.48,37.27,37.44,129842,0
+NULV.US,D,20240506,000000,37.59,37.69,37.53,37.69,102703,0
+NULV.US,D,20240507,000000,37.73,37.78,37.63,37.71,98054,0
+NULV.US,D,20240508,000000,37.59,37.7899,37.59,37.74,72899,0
+NULV.US,D,20240509,000000,37.78,38.125,37.78,38.11,88453,0
+NULV.US,D,20240510,000000,38.22,38.283,38.19,38.23,122959,0
+NULV.US,D,20240513,000000,38.34,38.4282,38.2199,38.23,60142,0
+NULV.US,D,20240514,000000,38.31,38.42,38.2014,38.34,75326,0
+NULV.US,D,20240515,000000,38.47,38.63,38.47,38.61,101683,0
+NULV.US,D,20240516,000000,38.61,38.68,38.51,38.57,44824,0
+NULV.US,D,20240517,000000,38.55,38.61,38.4964,38.61,57955,0
+NULV.US,D,20240520,000000,38.58,38.655,38.445,38.49,59120,0
+NULV.US,D,20240521,000000,38.49,38.55,38.4001,38.55,137088,0
+NULV.US,D,20240522,000000,38.45,38.64,38.3945,38.51,66854,0
+NULV.US,D,20240523,000000,38.57,38.57,37.94,37.95,67227,0
+NULV.US,D,20240524,000000,38.07,38.239,38.05,38.16,60831,0
+NULV.US,D,20240528,000000,38.24,38.24,37.75,37.87,97893,0
+NULV.US,D,20240529,000000,37.55,37.5651,37.45,37.46,67305,0
+NULV.US,D,20240530,000000,37.46,37.69,37.45,37.68,79284,0
+NULV.US,D,20240531,000000,37.66,38.11,37.5308,38.11,56350,0
+NULV.US,D,20240603,000000,38.09,38.09,37.59,37.85,72008,0
+NULV.US,D,20240604,000000,37.74,37.9,37.636,37.81,102917,0
+NULV.US,D,20240605,000000,37.89,37.93,37.68,37.92,88912,0
+NULV.US,D,20240606,000000,37.87,37.99,37.78,37.91,84021,0
+NULV.US,D,20240607,000000,37.79,38,37.72,37.85,104060,0
+NULV.US,D,20240610,000000,37.74,37.895,37.6,37.88,92580,0
+NULV.US,D,20240611,000000,37.71,37.71,37.48,37.65,85214,0
+NULV.US,D,20240612,000000,38.05,38.16,37.72,37.81,121522,0
+NULV.US,D,20240613,000000,37.7,37.72,37.425,37.68,61283,0
+NULV.US,D,20240614,000000,37.44,37.5259,37.28,37.49,62862,0
+NULV.US,D,20240617,000000,37.42,37.7201,37.34,37.69,104158,0
+NULV.US,D,20240618,000000,37.7,37.95,37.7,37.95,88927,0
+NULV.US,D,20240620,000000,37.88,37.9757,37.75,37.89,92356,0
+NULV.US,D,20240621,000000,37.95,37.9801,37.84,37.95,64264,0
+NULV.US,D,20240624,000000,37.98,38.39,37.98,38.2,63914,0
+NULV.US,D,20240625,000000,38.23,38.23,37.8,37.87,52410,0
+NULV.US,D,20240626,000000,37.79,37.82,37.6299,37.79,82290,0
+NULV.US,D,20240627,000000,37.77,37.78,37.63,37.78,95308,0
+NULV.US,D,20240628,000000,37.89,38.0396,37.67,37.79,96507,0
+NULV.US,D,20240701,000000,37.86,37.9788,37.53,37.61,206624,0
+NULV.US,D,20240702,000000,37.57,37.73,37.47,37.73,133101,0
+NULV.US,D,20240703,000000,37.72,37.84,37.71,37.74,56779,0
+NULV.US,D,20240705,000000,37.72,37.74,37.4866,37.7,66384,0
+NULV.US,D,20240708,000000,37.77,37.97,37.71,37.83,54834,0
+NULV.US,D,20240709,000000,37.87,37.89,37.69,37.74,86797,0
+NULV.US,D,20240710,000000,37.86,38.12,37.77,38.12,64719,0
+NULV.US,D,20240711,000000,38.23,38.4952,38.23,38.45,81101,0
+NULV.US,D,20240712,000000,38.62,39.0101,38.62,38.85,101699,0
+NULV.US,D,20240715,000000,38.87,39.0187,38.805,38.88,113773,0
+NULV.US,D,20240716,000000,38.95,39.57,38.95,39.57,110586,0
+NULV.US,D,20240717,000000,39.43,39.89,39.36,39.68,68358,0
+NULV.US,D,20240718,000000,39.62,39.9899,39.3311,39.39,110882,0
+NULV.US,D,20240719,000000,39.32,39.32,39.02,39.09,136340,0
+NULV.US,D,20240722,000000,39.12,39.27,38.91,39.26,101837,0
+NULV.US,D,20240723,000000,39.18,39.225,39.005,39.05,56684,0
+NULV.US,D,20240724,000000,39.025,39.12,38.84,38.84,75505,0
+NULV.US,D,20240725,000000,38.92,39.5061,38.92,39.01,191579,0
+NULV.US,D,20240726,000000,39.23,39.705,39.23,39.6,164699,0
+NULV.US,D,20240729,000000,39.635,39.66,39.41,39.58,132572,0
+NULV.US,D,20240730,000000,39.57,39.83,39.57,39.72,85148,0
+NULV.US,D,20240731,000000,40,40.14,39.79,39.89,97616,0
+NULV.US,D,20240801,000000,39.86,40.0263,39.3,39.52,140159,0
+NULV.US,D,20240802,000000,39,39.03,38.4,38.7,302247,0
+NULV.US,D,20240805,000000,38.01,38.12,37.63,37.72,178688,0
+NULV.US,D,20240806,000000,37.86,38.52,37.86,38.08,123825,0
+NULV.US,D,20240807,000000,38.37,38.56,37.76,37.8,91728,0
+NULV.US,D,20240808,000000,37.98,38.45,37.82,38.45,86687,0
+NULV.US,D,20240809,000000,38.44,38.5315,38.2,38.45,78665,0
+NULV.US,D,20240812,000000,38.55,38.55,38.22,38.31,86645,0
+NULV.US,D,20240813,000000,38.48,38.78,38.43,38.76,53795,0
+NULV.US,D,20240814,000000,38.8,39.0099,38.75,38.92,66258,0
+NULV.US,D,20240815,000000,39.28,39.38,39.1,39.32,52798,0
+NULV.US,D,20240816,000000,39.24,39.47,39.24,39.47,66355,0
+NULV.US,D,20240819,000000,39.45,39.67,39.4,39.65,87456,0
+NULV.US,D,20240820,000000,39.64,39.64,39.515,39.555,85730,0
+NULV.US,D,20240821,000000,39.72,39.79,39.6125,39.76,53023,0
+NULV.US,D,20240822,000000,39.81,39.9,39.59,39.72,66830,0
+NULV.US,D,20240823,000000,39.84,40.19,39.81,40.14,100785,0
+NULV.US,D,20240826,000000,40.25,40.46,40.2051,40.27,99730,0
+NULV.US,D,20240827,000000,40.13,40.32,40.13,40.32,68929,0
+NULV.US,D,20240828,000000,40.21,40.37,40.032,40.2,65180,0
+NULV.US,D,20240829,000000,40.31,40.6,40.2004,40.41,52254,0
+NULV.US,D,20240830,000000,40.52,40.81,40.3874,40.8,101713,0
+NULV.US,D,20240903,000000,40.6,40.64,40.17,40.34,86330,0
+NULV.US,D,20240904,000000,40.27,40.515,40.171,40.31,71088,0
+NULV.US,D,20240905,000000,40.3,40.3,39.89,40.04,83491,0
+NULV.US,D,20240906,000000,40.1,40.24,39.62,39.66,63663,0
+NULV.US,D,20240909,000000,39.77,40.2,39.77,40.04,149127,0
+NULV.US,D,20240910,000000,40.22,40.32,39.9,40.18,69487,0
+NULV.US,D,20240911,000000,40.13,40.265,39.4563,40.23,95256,0
+NULV.US,D,20240912,000000,40.25,40.42,40.05,40.42,70750,0
+NULV.US,D,20240913,000000,40.66,40.774,40.54,40.73,63354,0
+NULV.US,D,20240916,000000,40.88,41.15,40.8316,41.13,73086,0
+NULV.US,D,20240917,000000,41.18,41.3659,41.06,41.17,74050,0
+NULV.US,D,20240918,000000,41.21,41.46,41.03,41.03,45096,0
+NULV.US,D,20240919,000000,41.48,41.55,41.29,41.44,112087,0
+NULV.US,D,20240920,000000,41.26,41.31,41.06,41.28,95886,0
+NULV.US,D,20240923,000000,41.31,41.41,41.3001,41.4,57318,0
+NULV.US,D,20240924,000000,41.48,41.54,41.365,41.41,61444,0
+NULV.US,D,20240925,000000,41.48,41.48,41.15,41.2,49191,0
+NULV.US,D,20240926,000000,41.47,41.5,41.33,41.48,55557,0
+NULV.US,D,20240927,000000,41.58,41.84,41.58,41.61,41386,0
+NULV.US,D,20240930,000000,41.4569,41.72,41.35,41.72,78879,0
+NULV.US,D,20241001,000000,41.59,41.675,41.335,41.48,96315,0
+NULV.US,D,20241002,000000,41.39,41.57,41.31,41.41,144432,0
+NULV.US,D,20241003,000000,41.3,41.3,41.06,41.19,50833,0
+NULV.US,D,20241004,000000,41.32,41.49,41.14,41.39,86204,0
+NULV.US,D,20241007,000000,41.32,41.32,40.97,41.11,71974,0
+NULV.US,D,20241008,000000,41.11,41.32,41.05,41.26,55446,0
+NULV.US,D,20241009,000000,41.29,41.65,41.27,41.6,63283,0
+NULV.US,D,20241010,000000,41.57,41.57,41.3,41.4,97733,0
+NULV.US,D,20241011,000000,41.48,41.845,41.48,41.79,347127,0
+NULV.US,D,20241014,000000,41.78,42.11,41.73,42.07,64626,0
+NULV.US,D,20241015,000000,42.11,42.35,41.94,41.98,55969,0
+NULV.US,D,20241016,000000,42.09,42.2999,42.06,42.27,41869,0
+NULV.US,D,20241017,000000,42.37,42.53,42.25,42.27,137313,0
+NULV.US,D,20241018,000000,42.27,42.3299,42.13,42.3,65630,0
+NULV.US,D,20241021,000000,42.24,42.24,41.8,41.85,70524,0
+NULV.US,D,20241022,000000,41.63,41.755,41.49,41.69,81239,0
+NULV.US,D,20241023,000000,41.57,41.76,41.48,41.7,71417,0
+NULV.US,D,20241024,000000,41.76,41.76,41.465,41.59,100672,0
+NULV.US,D,20241025,000000,41.67,41.6882,41.21,41.21,53253,0
+NULV.US,D,20241028,000000,41.37,41.5299,41.27,41.445,47847,0
+NULV.US,D,20241029,000000,41.3,41.43,41.225,41.23,55111,0
+NULV.US,D,20241030,000000,41.03,41.2701,40.96,41.045,40642,0
+NULV.US,D,20241031,000000,41.05,41.05,40.73,40.74,64995,0
+NULV.US,D,20241101,000000,40.98,41.11,40.7811,40.83,59951,0
+NULV.US,D,20241104,000000,40.85,40.97,40.6211,40.72,60746,0
+NULV.US,D,20241105,000000,40.59,41.055,40.59,41.055,61219,0
+NULV.US,D,20241106,000000,41.87,42.08,41.62,42.05,158608,0
+NULV.US,D,20241107,000000,42.13,42.2,41.9983,42.11,83620,0
+NULV.US,D,20241108,000000,42.15,42.4,42.07,42.28,64439,0
+NULV.US,D,20241111,000000,42.39,42.6599,42.39,42.5,70930,0
+NULV.US,D,20241112,000000,42.31,42.45,42.0099,42.05,53779,0
+NULV.US,D,20241113,000000,42.11,42.2,42.03,42.06,79443,0
+NULV.US,D,20241114,000000,42.09,42.18,41.85,41.87,126332,0
+NULV.US,D,20241115,000000,41.7,41.89,41.6301,41.7118,104734,0
+NULV.US,D,20241118,000000,41.71,41.9749,41.68,41.93,136435,0
+NULV.US,D,20241119,000000,41.58,41.83,41.53,41.69,154004,0
+NULV.US,D,20241120,000000,41.66,41.88,41.56,41.82,619020,0
+NULV.US,D,20241121,000000,41.9,42.4802,41.9,42.4,124583,0
+NULV.US,D,20241122,000000,42.5499,42.765,42.44,42.74,697727,0
+NULV.US,D,20241125,000000,43,43.18,42.9,43.07,174422,0
+NULV.US,D,20241126,000000,42.94,43.14,42.81,43.1,128241,0
+NULV.US,D,20241127,000000,43.265,43.325,43.1122,43.155,102860,0
+NULV.US,D,20241129,000000,43.31,43.39,43.21,43.28,37079,0
+NULV.US,D,20241202,000000,43.23,43.33,42.91,43.01,158942,0
+NULV.US,D,20241203,000000,43.01,43.03,42.7212,42.74,145033,0
+NULV.US,D,20241204,000000,42.69,42.77,42.4939,42.61,71924,0
+NULV.US,D,20241205,000000,42.573,42.65,42.43,42.43,73160,0
+NULV.US,D,20241206,000000,42.43,42.52,42.24,42.28,86702,0
+NULV.US,D,20241209,000000,42.28,42.4,42.05,42.06,73385,0
+NULV.US,D,20241210,000000,41.88,42.01,41.6201,41.77,76516,0
+NULV.US,D,20241211,000000,41.83,41.94,41.61,41.64,115723,0
+NULV.US,D,20241212,000000,41.62,41.735,41.575,41.58,96108,0
+NULV.US,D,20241213,000000,41.57,41.59,41.42,41.46,83625,0
+NULV.US,D,20241216,000000,41.4,41.5581,41.16,41.18,104394,0
+NULV.US,D,20241217,000000,41,41.11,40.88,40.94,101563,0
+NULV.US,D,20241218,000000,40.22,40.2495,39.1,39.12,232475,0
+NULV.US,D,20241219,000000,39.46,39.47,38.96,38.96,369243,0
+NULV.US,D,20241220,000000,39.01,39.715,39,39.47,312345,0
+NULV.US,D,20241223,000000,39.3,39.52,39.15,39.48,164442,0
+NULV.US,D,20241224,000000,39.43,39.81,39.42,39.81,54853,0
+NULV.US,D,20241226,000000,39.66,39.875,39.63,39.86,106159,0
+NULV.US,D,20241227,000000,39.7592,39.8899,39.475,39.66,73153,0
+NULV.US,D,20241230,000000,39.28,39.4177,39.0216,39.27,96635,0
+NULV.US,D,20241231,000000,39.44,39.52,39.2,39.37,176402,0
+NULV.US,D,20250102,000000,39.61,39.65,39.12,39.28,261697,0
+NULV.US,D,20250103,000000,39.44,39.64,39.26,39.61,127304,0
+NULV.US,D,20250106,000000,39.65,39.87,39.42,39.47,131429,0
+NULV.US,D,20250107,000000,39.55,39.78,39.34,39.48,182644,0
+NULV.US,D,20250108,000000,39.34,39.56,39.17,39.56,168950,0
+NULV.US,D,20250110,000000,39.2,39.32,38.875,38.89,178065,0
+NULV.US,D,20250113,000000,38.835,39.3,38.77,39.27,189848,0
+NULV.US,D,20250114,000000,39.36,39.6,39.275,39.58,124769,0
+NULV.US,D,20250115,000000,40.07,40.2,39.881,40.03,111378,0
+NULV.US,D,20250116,000000,39.91,40.41,39.91,40.36,222451,0
+NULV.US,D,20250117,000000,40.69,40.769,40.52,40.62,101247,0
+NULV.US,D,20250121,000000,40.905,41.08,40.77,41.03,398933,0
+NULV.US,D,20250122,000000,40.96,41.06,40.77,40.77,87566,0
+NULV.US,D,20250123,000000,40.8,40.9699,40.6505,40.93,170856,0
+NULV.US,D,20250124,000000,40.8,40.99,40.79,40.86,120685,0
+NULV.US,D,20250127,000000,40.85,41.365,40.83,41.35,437428,0
+NULV.US,D,20250128,000000,41.3,41.33,41.01,41.03,85867,0
+NULV.US,D,20250129,000000,41.1087,41.2308,40.8821,40.91,104278,0
+NULV.US,D,20250130,000000,40.98,41.36,40.98,41.25,72995,0
+NULV.US,D,20250131,000000,41.25,41.35,40.94,40.95,166684,0
+NULV.US,D,20250203,000000,40.5,41.01,40.36,40.91,206583,0
+NULV.US,D,20250204,000000,40.68,40.83,40.65,40.74,265231,0
+NULV.US,D,20250205,000000,41.01,41.1,40.83,41.08,190364,0
+NULV.US,D,20250206,000000,41.1133,41.25,40.8,40.975,154545,0
+NULV.US,D,20250207,000000,40.91,41.06,40.72,40.76,153815,0
+NULV.US,D,20250210,000000,40.89,41.01,40.74,40.85,103107,0
+NULV.US,D,20250211,000000,40.8,41.1201,40.8,41.1,65621,0
+NULV.US,D,20250212,000000,40.8024,40.985,40.76,40.95,77589,0
+NULV.US,D,20250213,000000,40.93,41.2698,40.93,41.23,110197,0
+NULV.US,D,20250214,000000,41.43,41.43,41.16,41.18,80513,0
+NULV.US,D,20250218,000000,41.15,41.505,41.15,41.5,126876,0
+NULV.US,D,20250219,000000,41.4097,41.63,41.36,41.6,74619,0
+NULV.US,D,20250220,000000,41.5001,41.56,41.2739,41.53,64836,0
+NULV.US,D,20250221,000000,41.515,41.585,41.1421,41.23,89916,0
+NULV.US,D,20250224,000000,41.23,41.445,41.23,41.29,84250,0
+NULV.US,D,20250225,000000,41.3501,41.4578,41.19,41.34,74145,0
+NULV.US,D,20250226,000000,41.3179,41.5,41.085,41.16,76891,0
+NULV.US,D,20250227,000000,41.1417,41.4617,41.03,41.06,107578,0
+NULV.US,D,20250228,000000,41.21,41.54,40.96,41.535,70318,0
+NULV.US,D,20250303,000000,41.55,41.83,41.075,41.31,220862,0
+NULV.US,D,20250304,000000,41.04,41.07,40.405,40.43,179157,0
+NULV.US,D,20250305,000000,40.37,40.8001,40.24,40.64,183415,0
+NULV.US,D,20250306,000000,40.33,40.61,40.2,40.38,127230,0
+NULV.US,D,20250307,000000,40.43,40.83,40.3,40.73,119628,0
+NULV.US,D,20250310,000000,40.5997,40.93,40.0649,40.34,105061,0
+NULV.US,D,20250311,000000,40.14,40.25,39.54,39.65,262623,0
+NULV.US,D,20250312,000000,39.77,39.775,39.21,39.38,274738,0
+NULV.US,D,20250313,000000,39.51,39.65,39.13,39.27,126320,0
+NULV.US,D,20250314,000000,39.3905,39.865,39.3905,39.865,274266,0
+NULV.US,D,20250317,000000,39.8999,40.4855,39.78,40.39,100089,0
+NULV.US,D,20250318,000000,40.39,40.39,40.1,40.26,68391,0
+NULV.US,D,20250319,000000,40.2291,40.54,40.16,40.37,133689,0
+NULV.US,D,20250320,000000,40.19,40.48,40.175,40.3,300657,0
+NULV.US,D,20250321,000000,40.055,40.195,39.8921,40.1,97432,0
+NULV.US,D,20250324,000000,40.4857,40.63,40.36,40.54,99151,0
+NULV.US,D,20250325,000000,40.6,40.6338,40.3,40.48,88345,0
+NULV.US,D,20250326,000000,40.62,40.72,40.395,40.48,78023,0
+NULV.US,D,20250327,000000,40.39,40.58,40.34,40.45,89925,0
+NULV.US,D,20250328,000000,40.38,40.44,39.9431,40.01,132908,0
+NULV.US,D,20250331,000000,39.97,40.61,39.85,40.49,159894,0
+NULV.US,D,20250401,000000,40.33,40.57,40.07,40.47,310371,0
+NULV.US,D,20250402,000000,40.28,40.71,40.25,40.62,155682,0
+NULV.US,D,20250403,000000,39.96,40.09,39.295,39.325,170825,0
+NULV.US,D,20250404,000000,38.42,38.5749,36.97,36.98,230026,0
+NULV.US,D,20250407,000000,35.91,37.6457,35.57,36.6,325145,0
+NULV.US,D,20250408,000000,37.465,37.62,35.56,36.02,353394,0
+NULV.US,D,20250409,000000,35.51,38.38,35.41,38.18,147406,0
+NULV.US,D,20250410,000000,37.61,37.75,36.3499,37.32,130629,0
+NULV.US,D,20250411,000000,37.08,37.977,36.96,37.87,103872,0
+NULV.US,D,20250414,000000,38.2975,38.58,38.13,38.4,111687,0
+NULV.US,D,20250415,000000,38.525,38.6158,38.27,38.29,94265,0
+NULV.US,D,20250416,000000,38.24,38.3937,37.58,37.8,96822,0
+NULV.US,D,20250417,000000,37.965,38.3997,37.85,38.08,96439,0
+NULV.US,D,20250421,000000,37.89,37.89,36.97,37.335,170654,0
+NULV.US,D,20250422,000000,37.8947,38.33,37.72,38.25,301496,0
+NULV.US,D,20250423,000000,38.69,39.0932,38.31,38.435,147879,0
+NULV.US,D,20250424,000000,38.24,38.75,38.2052,38.73,122550,0
+NULV.US,D,20250425,000000,38.5711,38.66,38.29,38.61,124514,0
+NULV.US,D,20250428,000000,38.77,38.9,38.505,38.77,98369,0
+NULV.US,D,20250429,000000,38.68,39.1201,38.65,39.055,82417,0
+NULV.US,D,20250430,000000,38.71,39.3,38.4434,39.21,145031,0
+NULV.US,D,20250501,000000,38.98,39.315,38.9,38.995,166342,0
+NULV.US,D,20250502,000000,39.47,39.64,39.3438,39.53,64198,0
+NULV.US,D,20250505,000000,39.36,39.62,39.274,39.45,110150,0
+NULV.US,D,20250506,000000,39.26,39.41,39.095,39.11,71729,0
+NULV.US,D,20250507,000000,39.38,39.56,39.29,39.4,122433,0
+NULV.US,D,20250508,000000,39.51,39.98,39.51,39.59,133074,0
+NULV.US,D,20250509,000000,39.71,39.7272,39.52,39.58,158801,0
+NULV.US,D,20250512,000000,40.24,40.43,40.121,40.43,296140,0
+NULV.US,D,20250513,000000,40.54,40.58,40.39,40.4,90584,0
+NULV.US,D,20250514,000000,40.2799,40.38,40.03,40.1,110982,0
+NULV.US,D,20250515,000000,40,40.61,40,40.58,149209,0
+NULV.US,D,20250516,000000,40.5447,41.05,40.5447,41.05,116907,0
+NULV.US,D,20250519,000000,40.8325,41.1113,40.68,41.08,76089,0
+NULV.US,D,20250520,000000,41.04,41.15,40.88,41,73640,0
+NULV.US,D,20250521,000000,40.76,40.79,40.24,40.27,135169,0
+NULV.US,D,20250527,000000,40.52,40.59,40.1659,40.56,98501,0
+NULV.US,D,20250528,000000,40.56,40.6281,40.22,40.27,183876,0
+NULV.US,D,20250530,000000,40.2119,40.575,40.18,40.42,101699,0
+NULV.US,D,20250602,000000,40.28,40.52,39.9979,40.51,162759,0
+NULV.US,D,20250603,000000,40.41,40.78,40.385,40.76,79361,0
+NULV.US,D,20250604,000000,40.82,40.87,40.64,40.64,75813,0
+NULV.US,D,20250605,000000,40.78,40.83,40.55,40.65,83303,0
+NULV.US,D,20250606,000000,40.93,41.11,40.9,41.01,79914,0
+NULV.US,D,20250609,000000,40.97,41.09,40.81,40.91,96900,0
+NULV.US,D,20250610,000000,41.01,41.205,40.93,41.15,83988,0
+NULV.US,D,20250611,000000,41.125,41.2,40.92,41.03,94974,0
+NULV.US,D,20250612,000000,40.91,41.17,40.91,41.17,65555,0
+NULV.US,D,20250613,000000,40.94,41.09,40.6249,40.71,82212,0
+NULV.US,D,20250616,000000,40.892,41.17,40.87,41.01,88901,0
+NULV.US,D,20250617,000000,40.9351,40.96,40.6065,40.66,102814,0
+NULV.US,D,20250618,000000,40.65,40.99,40.65,40.75,166941,0
+NULV.US,D,20250620,000000,40.885,41.0341,40.7,40.75,69485,0
+NULV.US,D,20250623,000000,40.76,41.13,40.63,41.105,56441,0
+NULV.US,D,20250624,000000,41.2,41.61,41.2,41.52,80611,0
+NULV.US,D,20250625,000000,41.42,41.54,41.24,41.27,68945,0
+NULV.US,D,20250626,000000,41.382,41.58,41.34,41.56,58292,0
+NULV.US,D,20250627,000000,41.5406,41.85,41.5,41.67,61977,0
+NULV.US,D,20250630,000000,41.7302,41.95,41.7,41.915,91645,0
+NULV.US,D,20250701,000000,41.9399,42.435,41.83,42.265,192644,0
+NULV.US,D,20250702,000000,42.12,42.32,42.11,42.26,84381,0
+NULV.US,D,20250703,000000,42.4893,42.52,42.34,42.44,37263,0
+NULV.US,D,20250707,000000,42.312,42.46,41.96,42.17,69526,0
+NULV.US,D,20250708,000000,42.05,42.26,42.05,42.1,51124,0
+NULV.US,D,20250709,000000,42.2224,42.2224,41.935,42.12,61487,0
+NULV.US,D,20250710,000000,42.1142,42.49,42.09,42.38,66620,0
+NULV.US,D,20250711,000000,42.06,42.1466,41.98,42.04,94939,0
+NULV.US,D,20250714,000000,42.04,42.19,41.98,42.15,71803,0
+NULV.US,D,20250715,000000,42.13,42.18,41.73,41.73,82303,0
+NULV.US,D,20250716,000000,41.77,41.83,41.36,41.81,66489,0
+NULV.US,D,20250717,000000,41.78,42.165,41.71,42.11,172430,0
+NULV.US,D,20250718,000000,42.14,42.24,42.01,42.15,107727,0
+NULV.US,D,20250721,000000,42.23,42.3435,42.0472,42.06,132911,0
+NULV.US,D,20250722,000000,42.03,42.43,42.03,42.41,88126,0
+NULV.US,D,20250723,000000,42.417,42.655,42.417,42.64,87990,0
+NULV.US,D,20250724,000000,42.49,42.67,42.49,42.5,112151,0
+NULV.US,D,20250725,000000,42.53,42.635,42.34,42.61,64105,0
+NULV.US,D,20250728,000000,42.525,42.61,42.3567,42.395,58472,0
+NULV.US,D,20250729,000000,42.42,42.44,42.26,42.345,61476,0
+NULV.US,D,20250730,000000,42.3699,42.52,42.02,42.19,57097,0
+NULV.US,D,20250731,000000,42.24,42.3719,41.83,41.86,72881,0
+NULV.US,D,20250801,000000,41.5,41.65,41.2153,41.5,155428,0
+NULV.US,D,20250804,000000,41.53,42.05,41.53,42.02,96678,0
+NULV.US,D,20250805,000000,42.14,42.14,41.82,41.98,187542,0
+NULV.US,D,20250806,000000,41.91,42.01,41.78,41.91,77907,0
+NULV.US,D,20250807,000000,42.22,42.29,41.81,41.96,86822,0
+NULV.US,D,20250808,000000,42.1129,42.12,41.95,42.05,172801,0
+NULV.US,D,20250811,000000,42.16,42.16,41.9,41.97,78536,0
+NULV.US,D,20250812,000000,42.0895,42.43,42.06,42.4,73839,0
+NULV.US,D,20250813,000000,42.44,42.92,42.44,42.92,77251,0
+NULV.US,D,20250814,000000,42.61,42.74,42.51,42.7,93206,0
+NULV.US,D,20250815,000000,42.7,42.73,42.51,42.56,93445,0
+NULV.US,D,20250818,000000,42.475,42.65,42.42,42.54,56776,0
+NULV.US,D,20250819,000000,42.6,42.99,42.58,42.85,54741,0
+NULV.US,D,20250820,000000,42.9175,43.0299,42.78,42.94,85958,0
+NULV.US,D,20250821,000000,42.7247,42.91,42.7247,42.8,78981,0
+NULV.US,D,20250822,000000,43.075,43.5594,43.02,43.44,68932,0
+NULV.US,D,20250825,000000,43.36,43.43,43.09,43.1,58212,0
+NULV.US,D,20250826,000000,42.98,43.1,42.92,43.06,82725,0
+NULV.US,D,20250827,000000,43.01,43.31,43.01,43.26,64404,0
+NULV.US,D,20250828,000000,43.29,43.43,43.09,43.23,59001,0
+NULV.US,D,20250829,000000,43.265,43.27,43.11,43.22,41785,0
+NULV.US,D,20250902,000000,42.81,42.95,42.6603,42.91,164782,0
+NULV.US,D,20250903,000000,42.77,42.85,42.61,42.835,72102,0
+NULV.US,D,20250904,000000,42.71,43.14,42.71,43.14,50033,0
+NULV.US,D,20250905,000000,43.08,43.35,42.88,43.085,43300,0
+NULV.US,D,20250908,000000,42.985,43.06,42.83,43.045,134292,0
+NULV.US,D,20250909,000000,42.9549,43.09,42.91,43.01,104082,0
+NULV.US,D,20250910,000000,43.03,43.13,42.71,42.81,77952,0
+NULV.US,D,20250911,000000,43.01,43.37,42.94,43.36,98446,0
+NULV.US,D,20250912,000000,43.2953,43.3057,42.98,42.98,104137,0
+NULV.US,D,20250915,000000,43.0626,43.0959,42.875,42.9,105297,0
+NULV.US,D,20250916,000000,42.9,43.03,42.73,42.87,96380,0
+NULV.US,D,20250917,000000,43.1,43.38,42.845,43.06,118102,0
+NULV.US,D,20250918,000000,43.2723,43.53,43.2723,43.42,88270,0
+NULV.US,D,20250919,000000,43.48,43.49,43.22,43.375,58092,0
+NULV.US,D,20250922,000000,43.1947,43.3698,43.1548,43.28,85186,0
+NULV.US,D,20250923,000000,43.6899,43.6899,43.335,43.39,71154,0
+NULV.US,D,20250924,000000,43.51,43.53,43.28,43.32,62590,0
+NULV.US,D,20250925,000000,43.36,43.36,43.05,43.21,58335,0
+NULV.US,D,20250926,000000,43.33,43.6985,43.33,43.69,86568,0
+NULV.US,D,20250929,000000,43.721,43.86,43.63,43.81,92827,0
+NULV.US,D,20250930,000000,43.7965,43.85,43.6,43.827,228521,0
+NULV.US,D,20251001,000000,43.62,43.91,43.62,43.88,224169,0
+NULV.US,D,20251002,000000,43.79,43.95,43.71,43.91,109758,0
+NULV.US,D,20251003,000000,43.89,44.22,43.85,44.03,51600,0
+NULV.US,D,20251006,000000,44.07,44.17,43.8999,43.93,48849,0
+NULV.US,D,20251007,000000,44.02,44.136,43.79,43.87,78323,0
+NULV.US,D,20251008,000000,43.64,43.94,43.64,43.84,54222,0
+NULV.US,D,20251009,000000,43.93,43.93,43.595,43.64,90486,0
+NULV.US,D,20251010,000000,43.82,43.86,42.8661,42.88,67445,0
+NULV.US,D,20251013,000000,43.125,43.315,43.11,43.17,43900,0
+NULV.US,D,20251014,000000,42.8,43.67,42.8,43.5,64520,0
+NULV.US,D,20251015,000000,43.66,44.0195,43.4733,43.77,46810,0
+NULV.US,D,20251016,000000,43.7702,43.7702,43.175,43.27,97280,0
+NULV.US,D,20251017,000000,43.23,43.733,43.23,43.62,59815,0
+NULV.US,D,20251020,000000,43.79,44.1617,43.76,44.11,70609,0
+NULV.US,D,20251021,000000,44.1,44.44,44.1,44.3916,48982,0
+NULV.US,D,20251022,000000,44.23,44.33,44,44.1,82501,0
+NULV.US,D,20251023,000000,44.19,44.3236,44.0201,44.26,49037,0
+NULV.US,D,20251024,000000,44.625,44.67,44.505,44.53,152008,0
+NULV.US,D,20251027,000000,44.695,44.8301,44.6501,44.83,66342,0
+NULV.US,D,20251028,000000,44.76,44.9049,44.62,44.64,108177,0
+NULV.US,D,20251029,000000,44.595,44.625,44.15,44.25,60867,0
+NULV.US,D,20251030,000000,44.26,44.67,44.07,44.23,90736,0
+NULV.US,D,20251031,000000,44.23,44.42,44.09,44.27,66721,0
+NULV.US,D,20251103,000000,44.095,44.32,43.9077,44.23,51707,0
+NULV.US,D,20251104,000000,43.96,44.2,43.92,44.03,129441,0
+NULV.US,D,20251105,000000,44.21,44.46,44.03,44.35,86541,0
+NULV.US,D,20251106,000000,44.4848,44.4848,44.14,44.27,54057,0
+NULV.US,D,20251107,000000,44.17,44.52,44.09,44.51,72471,0
+NULV.US,D,20251110,000000,44.595,44.846,44.39,44.75,84155,0
+NULV.US,D,20251111,000000,44.8489,45.205,44.84,45.15,61468,0
+NULV.US,D,20251112,000000,45.41,45.52,45.17,45.39,124657,0
+NULV.US,D,20251113,000000,45.18,45.3403,44.76,44.81,110070,0
+NULV.US,D,20251114,000000,44.47,44.81,44.42,44.58,75449,0
+NULV.US,D,20251117,000000,44.4848,44.64,44,44.08,109853,0
+NULV.US,D,20251118,000000,44.05,44.29,43.9,44.08,84867,0
+NULV.US,D,20251119,000000,44.04,44.205,43.86,44,107979,0
+NULV.US,D,20251120,000000,44.5,44.5446,43.59,43.6099,97352,0
+NULV.US,D,20251121,000000,43.8081,44.56,43.74,44.33,96305,0
+NULV.US,D,20251124,000000,44.31,44.65,44.3,44.5,139665,0
+NULV.US,D,20251125,000000,44.71,45.19,44.69,45.145,95931,0
+NULV.US,D,20251126,000000,44.99,45.4,44.99,45.26,101890,0
+NULV.US,D,20251128,000000,45.3447,45.52,45.3,45.44,43026,0
+NULV.US,D,20251201,000000,45.3,45.5,45.2,45.22,86152,0
+NULV.US,D,20251202,000000,45.245,45.36,45.1,45.23,72092,0
+NULV.US,D,20251203,000000,45.47,45.725,45.27,45.66,154139,0
+NULV.US,D,20251204,000000,45.715,45.8067,45.5899,45.71,82280,0
+NULV.US,D,20251205,000000,45.87,45.97,45.74,45.83,111954,0
+NULV.US,D,20251208,000000,45.67,45.81,45.38,45.45,80692,0
+NULV.US,D,20251209,000000,45.53,45.61,45.395,45.405,116045,0
+NULV.US,D,20251210,000000,45.41,45.99,45.41,45.895,61302,0
+NULV.US,D,20251211,000000,46.02,46.18,45.97,46.14,153063,0
+NULV.US,D,20251212,000000,46.2349,46.24,45.86,45.98,118801,0
+NULV.US,D,20251215,000000,46.1289,46.1289,45.8837,46.02,119417,0
+NULV.US,D,20251216,000000,46.02,46.04,45.565,45.69,125589,0
+NULV.US,D,20251217,000000,45.85,45.89,45.535,45.57,108743,0
+NULV.US,D,20251218,000000,44.89,45.17,44.79,44.86,133169,0
+NULV.US,D,20251219,000000,44.98,45.149,44.87,45.03,134894,0
+NULV.US,D,20251222,000000,45.1,45.35,45.1,45.33,113330,0
+NULV.US,D,20251223,000000,45.14,45.41,45.14,45.37,86236,0
+NULV.US,D,20251224,000000,45.4049,45.615,45.4049,45.56,87669,0
+NULV.US,D,20251226,000000,45.53,45.6099,45.43,45.57,163499,0
+NULV.US,D,20251229,000000,45.59,45.59,45.43,45.5,123949,0
+NULV.US,D,20251230,000000,45.474,45.53,45.37,45.41,83465,0
+NULV.US,D,20251231,000000,45.315,45.37,45.04,45.05,88505,0
+NULV.US,D,20260102,000000,45.07,45.3655,44.98,45.29,760589,0
+NULV.US,D,20260105,000000,45.39,45.862,45.28,45.75,234525,0
+NULV.US,D,20260106,000000,45.7616,46.26,45.75,46.23,88775,0
+NULV.US,D,20260107,000000,46.25,46.25,45.861,45.92,59513,0
+NULV.US,D,20260108,000000,45.99,46.39,45.88,46.25,52346,0
+NULV.US,D,20260109,000000,46.28,46.54,46.28,46.45,73387,0
+NULV.US,D,20260112,000000,46.25,46.56,46.25,46.53,100875,0
+NULV.US,D,20260113,000000,46.63,46.645,46.39,46.49,70072,0
+NULV.US,D,20260114,000000,46.35,46.765,46.34,46.755,298878,0
+NULV.US,D,20260115,000000,46.93,47.11,46.9,46.99,102094,0
+NULV.US,D,20260116,000000,46.95,47,46.7749,46.81,107704,0
+NULV.US,D,20260120,000000,46.15,46.47,45.97,46.01,213356,0
+NULV.US,D,20260121,000000,46.195,46.8199,46.195,46.7,88459,0
+NULV.US,D,20260122,000000,47.02,47.08,46.79,46.93,118690,0
+NULV.US,D,20260123,000000,46.77,46.855,46.495,46.67,84230,0
+NULV.US,D,20260126,000000,46.89,46.96,46.69,46.87,87469,0
+NULV.US,D,20260127,000000,46.9,47.04,46.8508,46.89,78707,0
+NULV.US,D,20260128,000000,47.0887,47.0887,46.755,46.83,75786,0
+NULV.US,D,20260129,000000,47,47.14,46.73,47.02,100772,0
+NULV.US,D,20260130,000000,46.985,46.985,46.55,46.97,91715,0
+NULV.US,D,20260202,000000,46.892,47.49,46.88,47.465,82296,0
+NULV.US,D,20260203,000000,47.23,47.54,46.89,47.2101,110267,0
+NULV.US,D,20260204,000000,47.33,47.45,47.09,47.3188,140974,0
+NULV.US,D,20260205,000000,47.1771,47.3082,46.93,47.17,87530,0
+NULV.US,D,20260206,000000,47.6305,47.9,47.52,47.86,152584,0
+NULV.US,D,20260209,000000,47.56,47.9699,47.53,47.89,114090,0
+NULV.US,D,20260210,000000,47.85,47.99,47.75,47.87,134118,0
+NULV.US,D,20260211,000000,48.12,48.13,47.71,47.83,66575,0
+NULV.US,D,20260212,000000,48.09,48.1299,47.18,47.18,81919,0
+NULV.US,D,20260213,000000,47.2201,47.76,47.2201,47.56,176489,0
+NULV.US,D,20260217,000000,47.47,47.665,47.165,47.51,116812,0
+NULV.US,D,20260218,000000,47.51,47.805,47.51,47.65,102972,0
diff --git a/daily/us/nyse etfs/1/octz.us.txt b/daily/us/nyse etfs/1/octz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b1010674e2dceb5c61ff0759c5612fd5a2679eb5
--- /dev/null
+++ b/daily/us/nyse etfs/1/octz.us.txt	
@@ -0,0 +1,1296 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OCTZ.US,D,20201002,000000,24.89,25,24.79,24.85,50289,0
+OCTZ.US,D,20201005,000000,25,25.1524,25,25.1524,100,0
+OCTZ.US,D,20201006,000000,25.15,25.15,24.8703,24.8703,300,0
+OCTZ.US,D,20201007,000000,25.13,25.29,25.111,25.27,3810,0
+OCTZ.US,D,20201008,000000,25.38,25.46,25.3761,25.3761,2343,0
+OCTZ.US,D,20201009,000000,25.62,25.62,25.48,25.5338,600,0
+OCTZ.US,D,20201012,000000,25.8708,25.8708,25.8708,25.8708,6,0
+OCTZ.US,D,20201013,000000,25.7534,25.7534,25.7534,25.7534,6,0
+OCTZ.US,D,20201014,000000,25.6,25.6405,25.6,25.6405,475,0
+OCTZ.US,D,20201015,000000,25.5,25.5623,25.5,25.5623,285,0
+OCTZ.US,D,20201016,000000,25.7499,25.75,25.5965,25.5965,2654,0
+OCTZ.US,D,20201019,000000,25.6,25.6,25.224,25.224,950,0
+OCTZ.US,D,20201020,000000,25.43,25.43,25.3507,25.3507,1188,0
+OCTZ.US,D,20201021,000000,25.32,25.32,25.32,25.32,6,0
+OCTZ.US,D,20201023,000000,25.4799,25.48,25.38,25.4716,2429,0
+OCTZ.US,D,20201026,000000,25.0604,25.0604,25.0604,25.0604,6,0
+OCTZ.US,D,20201027,000000,25.07,25.07,25.05,25.0658,4140,0
+OCTZ.US,D,20201028,000000,24.355,24.355,24.355,24.355,1,0
+OCTZ.US,D,20201029,000000,24.6471,24.6471,24.6471,24.6471,6,0
+OCTZ.US,D,20201030,000000,24.12,24.26,24.12,24.26,617,0
+OCTZ.US,D,20201102,000000,24.5734,24.5734,24.5734,24.5734,6,0
+OCTZ.US,D,20201103,000000,24.9808,24.9808,24.9808,24.9808,6,0
+OCTZ.US,D,20201104,000000,25.47,25.47,25.3556,25.3556,1441,0
+OCTZ.US,D,20201105,000000,25.7266,25.7266,25.7266,25.7266,98,0
+OCTZ.US,D,20201106,000000,25.708,25.7452,25.708,25.7452,130,0
+OCTZ.US,D,20201109,000000,25.9923,25.9923,25.9923,25.9923,41,0
+OCTZ.US,D,20201110,000000,25.9307,25.9307,25.9307,25.9307,98,0
+OCTZ.US,D,20201111,000000,26.0913,26.0913,26.0913,26.0913,98,0
+OCTZ.US,D,20201112,000000,25.8716,25.8716,25.8716,25.8716,98,0
+OCTZ.US,D,20201113,000000,26.1776,26.1776,26.1702,26.1702,100,0
+OCTZ.US,D,20201116,000000,26.2701,26.3813,26.27,26.3813,428,0
+OCTZ.US,D,20201117,000000,26.3292,26.3292,26.3292,26.3292,98,0
+OCTZ.US,D,20201118,000000,26.3,26.3,26.1118,26.1118,700,0
+OCTZ.US,D,20201119,000000,26,26.1662,26,26.1662,439,0
+OCTZ.US,D,20201120,000000,26.2,26.2,26.0392,26.0392,7036,0
+OCTZ.US,D,20201123,000000,26.17,26.17,26.1292,26.1292,8726,0
+OCTZ.US,D,20201124,000000,26.4692,26.4692,26.4692,26.4692,98,0
+OCTZ.US,D,20201125,000000,26.48,26.48,26.36,26.4395,12707,0
+OCTZ.US,D,20201127,000000,26.5276,26.5276,26.4884,26.4884,300,0
+OCTZ.US,D,20201130,000000,26.42,26.42,26.387,26.387,4321,0
+OCTZ.US,D,20201201,000000,26.74,26.74,26.6467,26.6467,341,0
+OCTZ.US,D,20201202,000000,26.6728,26.6728,26.6728,26.6728,147,0
+OCTZ.US,D,20201203,000000,26.79,26.79,26.6277,26.6277,275,0
+OCTZ.US,D,20201204,000000,26.81,26.8266,26.73,26.8266,5559,0
+OCTZ.US,D,20201207,000000,26.81,26.8256,26.73,26.8256,6272,0
+OCTZ.US,D,20201208,000000,26.85,26.8915,26.84,26.85,3958,0
+OCTZ.US,D,20201209,000000,26.81,26.8115,26.6,26.7215,15701,0
+OCTZ.US,D,20201210,000000,26.52,26.7315,26.52,26.7215,7822,0
+OCTZ.US,D,20201211,000000,26.5,26.6563,26.46,26.6563,6569,0
+OCTZ.US,D,20201214,000000,26.66,26.66,26.5958,26.5958,3043,0
+OCTZ.US,D,20201215,000000,26.8075,26.8075,26.8075,26.8075,29,0
+OCTZ.US,D,20201216,000000,26.8843,26.8843,26.8843,26.8843,35,0
+OCTZ.US,D,20201217,000000,26.89,26.9772,26.89,26.9772,390,0
+OCTZ.US,D,20201218,000000,26.9498,26.9498,26.9498,26.9498,35,0
+OCTZ.US,D,20201221,000000,26.58,26.8029,26.58,26.8029,200,0
+OCTZ.US,D,20201222,000000,26.7715,26.7715,26.7715,26.7715,20,0
+OCTZ.US,D,20201223,000000,26.8,26.8,26.7875,26.7875,217,0
+OCTZ.US,D,20201224,000000,26.8198,26.8198,26.8198,26.8198,35,0
+OCTZ.US,D,20201228,000000,27.0125,27.0125,27.0125,27.0125,2,0
+OCTZ.US,D,20201229,000000,26.9674,26.9674,26.9674,26.9674,11,0
+OCTZ.US,D,20201230,000000,26.97,27.0125,26.97,27.0125,200,0
+OCTZ.US,D,20201231,000000,27.09,27.1434,27.09,27.1434,100,0
+OCTZ.US,D,20210104,000000,26.74,26.8136,26.74,26.8136,121,0
+OCTZ.US,D,20210105,000000,26.84,26.9634,26.84,26.9634,277,0
+OCTZ.US,D,20210106,000000,27.16,27.16,27.0972,27.0972,256,0
+OCTZ.US,D,20210107,000000,27.4,27.4272,27.4,27.4272,187,0
+OCTZ.US,D,20210108,000000,27.37,27.5282,27.37,27.5282,300,0
+OCTZ.US,D,20210111,000000,27.3743,27.3743,27.3743,27.3743,35,0
+OCTZ.US,D,20210112,000000,27.4093,27.4093,27.4093,27.4093,20,0
+OCTZ.US,D,20210113,000000,27.43,27.4526,27.43,27.4526,100,0
+OCTZ.US,D,20210114,000000,27.3569,27.3569,27.3569,27.3569,80,0
+OCTZ.US,D,20210115,000000,27.2018,27.2018,27.2018,27.2018,10,0
+OCTZ.US,D,20210119,000000,27.36,27.3813,27.35,27.3813,300,0
+OCTZ.US,D,20210120,000000,27.6,27.6969,27.6,27.6969,3001,0
+OCTZ.US,D,20210121,000000,27.66,27.7032,27.66,27.7032,114,0
+OCTZ.US,D,20210122,000000,27.59,27.6551,27.59,27.6551,200,0
+OCTZ.US,D,20210125,000000,27.6925,27.6925,27.6925,27.6925,12,0
+OCTZ.US,D,20210126,000000,27.67,27.67,27.6644,27.6644,100,0
+OCTZ.US,D,20210127,000000,27.1005,27.1005,27.1005,27.1005,3,0
+OCTZ.US,D,20210128,000000,27.3305,27.3305,27.3305,27.3305,1,0
+OCTZ.US,D,20210129,000000,26.9801,26.9801,26.81,26.9,4687,0
+OCTZ.US,D,20210201,000000,27.24,27.2525,27.2225,27.2525,1699,0
+OCTZ.US,D,20210202,000000,27.66,27.66,27.5444,27.5444,3699,0
+OCTZ.US,D,20210203,000000,27.5736,27.5736,27.5736,27.5736,2,0
+OCTZ.US,D,20210204,000000,27.7654,27.7654,27.7654,27.7654,2,0
+OCTZ.US,D,20210205,000000,27.8759,27.8759,27.8759,27.8759,49,0
+OCTZ.US,D,20210208,000000,28.0179,28.0179,28.0179,28.0179,36,0
+OCTZ.US,D,20210209,000000,28.0169,28.0169,28.0169,28.0169,37,0
+OCTZ.US,D,20210210,000000,27.9938,27.9938,27.9938,27.9938,34,0
+OCTZ.US,D,20210211,000000,28.0403,28.0403,28.0403,28.0403,3,0
+OCTZ.US,D,20210212,000000,28.1536,28.1536,28.1536,28.1536,52,0
+OCTZ.US,D,20210216,000000,28.1393,28.1393,28.1393,28.1393,3,0
+OCTZ.US,D,20210217,000000,28.1344,28.1344,28.1344,28.1344,3,0
+OCTZ.US,D,20210218,000000,28.0289,28.0289,28.0289,28.0289,1,0
+OCTZ.US,D,20210219,000000,27.9711,27.9711,27.9711,27.9711,3,0
+OCTZ.US,D,20210222,000000,27.8197,27.8197,27.8197,27.8197,1,0
+OCTZ.US,D,20210223,000000,27.8513,27.8513,27.8513,27.8513,1,0
+OCTZ.US,D,20210224,000000,28.107,28.107,28.107,28.107,1,0
+OCTZ.US,D,20210225,000000,27.5659,27.5659,27.5659,27.5659,1,0
+OCTZ.US,D,20210226,000000,27.5208,27.5208,27.5208,27.5208,1,0
+OCTZ.US,D,20210301,000000,27.9431,27.9431,27.9431,27.9431,1,0
+OCTZ.US,D,20210302,000000,27.802,27.802,27.802,27.802,1,0
+OCTZ.US,D,20210303,000000,27.5151,27.5151,27.5151,27.5151,1,0
+OCTZ.US,D,20210304,000000,27.575,27.575,27.1584,27.1584,254,0
+OCTZ.US,D,20210305,000000,27.18,27.643,27.18,27.643,9254,0
+OCTZ.US,D,20210308,000000,27.77,27.77,27.5547,27.5547,440,0
+OCTZ.US,D,20210309,000000,27.8519,27.8519,27.8519,27.8519,22,0
+OCTZ.US,D,20210310,000000,27.9743,27.9743,27.9743,27.9743,1,0
+OCTZ.US,D,20210311,000000,28.1978,28.1978,28.1978,28.1978,1,0
+OCTZ.US,D,20210312,000000,28.2266,28.2266,28.2266,28.2266,53,0
+OCTZ.US,D,20210315,000000,28.2,28.3566,28.2,28.3566,2290,0
+OCTZ.US,D,20210316,000000,28.3425,28.3425,28.3425,28.3425,1,0
+OCTZ.US,D,20210317,000000,28.3863,28.3863,28.3863,28.3863,1,0
+OCTZ.US,D,20210318,000000,28.0742,28.0742,28.0742,28.0742,48,0
+OCTZ.US,D,20210319,000000,28.04,28.0717,28.04,28.0717,195,0
+OCTZ.US,D,20210322,000000,28.3,28.3,28.203,28.203,251,0
+OCTZ.US,D,20210323,000000,28.0199,28.0199,28.0199,28.0199,109,0
+OCTZ.US,D,20210324,000000,27.9311,27.9311,27.9311,27.9311,108,0
+OCTZ.US,D,20210325,000000,28.0373,28.0373,28.0373,28.0373,49,0
+OCTZ.US,D,20210326,000000,28.3565,28.3565,28.3565,28.3565,9,0
+OCTZ.US,D,20210329,000000,28.3716,28.3716,28.3716,28.3716,1,0
+OCTZ.US,D,20210330,000000,28.2616,28.2616,28.2616,28.2616,1,0
+OCTZ.US,D,20210331,000000,28.432,28.432,28.4243,28.4243,138,0
+OCTZ.US,D,20210401,000000,28.53,28.6434,28.53,28.6434,2400,0
+OCTZ.US,D,20210405,000000,28.9959,28.9959,28.9959,28.9959,9,0
+OCTZ.US,D,20210406,000000,28.9512,28.9512,28.9512,28.9512,9,0
+OCTZ.US,D,20210407,000000,28.9901,28.9901,28.9901,28.9901,9,0
+OCTZ.US,D,20210408,000000,29.0744,29.0984,29.0744,29.0984,551,0
+OCTZ.US,D,20210409,000000,29.11,29.2787,29.11,29.2787,200,0
+OCTZ.US,D,20210412,000000,29.2839,29.2839,29.2839,29.2839,30,0
+OCTZ.US,D,20210413,000000,29.3632,29.3632,29.3632,29.3632,9,0
+OCTZ.US,D,20210414,000000,29.24,29.305,29.24,29.256,651,0
+OCTZ.US,D,20210415,000000,29.522,29.522,29.522,29.522,9,0
+OCTZ.US,D,20210416,000000,29.6086,29.6086,29.6086,29.6086,9,0
+OCTZ.US,D,20210419,000000,29.43,29.4462,29.43,29.4462,200,0
+OCTZ.US,D,20210420,000000,29.26,29.3198,29.26,29.3198,200,0
+OCTZ.US,D,20210421,000000,29.4651,29.5337,29.4651,29.5337,331,0
+OCTZ.US,D,20210422,000000,29.515,29.515,29.3206,29.3206,250,0
+OCTZ.US,D,20210423,000000,29.42,29.5783,29.42,29.5783,600,0
+OCTZ.US,D,20210426,000000,29.6091,29.6091,29.6091,29.6091,3,0
+OCTZ.US,D,20210427,000000,29.6324,29.6324,29.6324,29.6324,9,0
+OCTZ.US,D,20210428,000000,29.5966,29.5966,29.5966,29.5966,9,0
+OCTZ.US,D,20210429,000000,29.7493,29.7493,29.7493,29.7493,24,0
+OCTZ.US,D,20210430,000000,29.5747,29.5747,29.5747,29.5747,20,0
+OCTZ.US,D,20210503,000000,29.634,29.634,29.634,29.634,20,0
+OCTZ.US,D,20210504,000000,29.4666,29.4666,29.4666,29.4666,20,0
+OCTZ.US,D,20210505,000000,29.4947,29.4947,29.4947,29.4947,20,0
+OCTZ.US,D,20210506,000000,29.6809,29.6809,29.6809,29.6809,20,0
+OCTZ.US,D,20210507,000000,29.8893,29.8893,29.8893,29.8893,3,0
+OCTZ.US,D,20210510,000000,29.6493,29.6493,29.6493,29.6493,20,0
+OCTZ.US,D,20210511,000000,29.3855,29.3855,29.3855,29.3855,20,0
+OCTZ.US,D,20210512,000000,28.8865,28.8865,28.8865,28.8865,20,0
+OCTZ.US,D,20210513,000000,29.1961,29.1961,29.1961,29.1961,1,0
+OCTZ.US,D,20210514,000000,29.5489,29.5489,29.5489,29.5489,20,0
+OCTZ.US,D,20210517,000000,29.4604,29.4604,29.4604,29.4604,20,0
+OCTZ.US,D,20210518,000000,29.29,29.29,29.2873,29.2873,254,0
+OCTZ.US,D,20210519,000000,29.1711,29.1711,29.1711,29.1711,20,0
+OCTZ.US,D,20210520,000000,29.446,29.446,29.446,29.446,180,0
+OCTZ.US,D,20210521,000000,29.423,29.423,29.423,29.423,20,0
+OCTZ.US,D,20210524,000000,29.6668,29.6668,29.6668,29.6668,20,0
+OCTZ.US,D,20210525,000000,29.6032,29.6032,29.6032,29.6032,20,0
+OCTZ.US,D,20210526,000000,29.6361,29.6361,29.6361,29.6361,20,0
+OCTZ.US,D,20210527,000000,29.6912,29.6912,29.6912,29.6912,20,0
+OCTZ.US,D,20210528,000000,29.7057,29.7057,29.7057,29.7057,20,0
+OCTZ.US,D,20210601,000000,29.6781,29.6781,29.6781,29.6781,20,0
+OCTZ.US,D,20210602,000000,29.7084,29.7084,29.7084,29.7084,1,0
+OCTZ.US,D,20210603,000000,29.6311,29.6311,29.6311,29.6311,20,0
+OCTZ.US,D,20210604,000000,29.79,29.79,29.79,29.79,165,0
+OCTZ.US,D,20210607,000000,29.8253,29.8253,29.8253,29.8253,20,0
+OCTZ.US,D,20210608,000000,29.835,29.835,29.835,29.835,20,0
+OCTZ.US,D,20210609,000000,29.7939,29.7939,29.7939,29.7939,20,0
+OCTZ.US,D,20210610,000000,29.8935,29.8935,29.8935,29.8935,20,0
+OCTZ.US,D,20210611,000000,29.9278,29.9278,29.9278,29.9278,20,0
+OCTZ.US,D,20210614,000000,29.9722,29.9722,29.9722,29.9722,20,0
+OCTZ.US,D,20210615,000000,29.933,29.933,29.933,29.933,1,0
+OCTZ.US,D,20210616,000000,29.8191,29.8191,29.8191,29.8191,20,0
+OCTZ.US,D,20210617,000000,29.8124,29.8124,29.8124,29.8124,20,0
+OCTZ.US,D,20210618,000000,29.5081,29.5081,29.5081,29.5081,11,0
+OCTZ.US,D,20210621,000000,29.806,29.806,29.806,29.806,20,0
+OCTZ.US,D,20210622,000000,29.9396,29.9396,29.9396,29.9396,20,0
+OCTZ.US,D,20210623,000000,29.9035,29.9035,29.9035,29.9035,20,0
+OCTZ.US,D,20210624,000000,30.0448,30.0448,30.0448,30.0448,20,0
+OCTZ.US,D,20210625,000000,30.1339,30.1339,30.1339,30.1339,20,0
+OCTZ.US,D,20210628,000000,30.1845,30.1845,30.1845,30.1845,20,0
+OCTZ.US,D,20210629,000000,30.1948,30.1948,30.1948,30.1948,20,0
+OCTZ.US,D,20210630,000000,30.238,30.238,30.238,30.238,20,0
+OCTZ.US,D,20210701,000000,30.3412,30.3412,30.3412,30.3412,20,0
+OCTZ.US,D,20210702,000000,30.5999,30.5999,30.5494,30.5494,200,0
+OCTZ.US,D,20210706,000000,30.4917,30.4917,30.4917,30.4917,20,0
+OCTZ.US,D,20210707,000000,30.5778,30.5778,30.5778,30.5778,46,0
+OCTZ.US,D,20210708,000000,30.3471,30.3471,30.3471,30.3471,45,0
+OCTZ.US,D,20210709,000000,30.6466,30.6466,30.6466,30.6466,20,0
+OCTZ.US,D,20210712,000000,30.7319,30.7319,30.7319,30.7319,2,0
+OCTZ.US,D,20210713,000000,30.6305,30.6305,30.6305,30.6305,45,0
+OCTZ.US,D,20210714,000000,30.6696,30.6696,30.6696,30.6696,2,0
+OCTZ.US,D,20210715,000000,30.5747,30.5747,30.5747,30.5747,45,0
+OCTZ.US,D,20210716,000000,30.3845,30.3845,30.3845,30.3845,45,0
+OCTZ.US,D,20210719,000000,29.84,29.9607,29.84,29.9607,350,0
+OCTZ.US,D,20210720,000000,30.3846,30.3846,30.3846,30.3846,45,0
+OCTZ.US,D,20210721,000000,30.5665,30.5665,30.5665,30.5665,10,0
+OCTZ.US,D,20210722,000000,30.6193,30.6193,30.6193,30.6193,45,0
+OCTZ.US,D,20210723,000000,30.825,30.8783,30.825,30.8783,133,0
+OCTZ.US,D,20210726,000000,30.84,30.99,30.84,30.9361,788,0
+OCTZ.US,D,20210727,000000,30.8076,30.8076,30.8076,30.8076,45,0
+OCTZ.US,D,20210728,000000,30.8271,30.8271,30.8271,30.8271,45,0
+OCTZ.US,D,20210729,000000,31.03,31.03,30.9253,30.9253,107,0
+OCTZ.US,D,20210730,000000,30.773,30.773,30.773,30.773,45,0
+OCTZ.US,D,20210802,000000,30.855,30.855,30.7294,30.7294,454,0
+OCTZ.US,D,20210803,000000,30.85,30.9368,30.85,30.9368,533,0
+OCTZ.US,D,20210804,000000,30.93,30.93,30.8365,30.8365,627,0
+OCTZ.US,D,20210805,000000,30.9665,30.9665,30.9665,30.9665,7,0
+OCTZ.US,D,20210806,000000,31.0165,31.0165,31.0165,31.0165,7,0
+OCTZ.US,D,20210809,000000,30.9963,30.9963,30.9963,30.9963,7,0
+OCTZ.US,D,20210810,000000,31.0139,31.0139,31.0139,31.0139,7,0
+OCTZ.US,D,20210811,000000,31.0837,31.0837,31.0837,31.0837,7,0
+OCTZ.US,D,20210812,000000,31.1926,31.1926,31.1926,31.1926,2,0
+OCTZ.US,D,20210813,000000,31.2145,31.2145,31.2145,31.2145,7,0
+OCTZ.US,D,20210816,000000,31.2743,31.2743,31.2743,31.2743,7,0
+OCTZ.US,D,20210817,000000,31.0883,31.0883,31.0883,31.0883,1,0
+OCTZ.US,D,20210818,000000,30.8315,30.8315,30.8315,30.8315,1,0
+OCTZ.US,D,20210819,000000,30.8294,30.8294,30.8294,30.8294,2,0
+OCTZ.US,D,20210820,000000,31.0645,31.0645,31.0645,31.0645,7,0
+OCTZ.US,D,20210823,000000,31.23,31.292,31.23,31.292,3894,0
+OCTZ.US,D,20210824,000000,31.322,31.322,31.322,31.322,7,0
+OCTZ.US,D,20210825,000000,31.396,31.396,31.396,31.396,7,0
+OCTZ.US,D,20210826,000000,31.2401,31.2401,31.2401,31.2401,7,0
+OCTZ.US,D,20210827,000000,31.4596,31.4596,31.4596,31.4596,7,0
+OCTZ.US,D,20210830,000000,31.5813,31.5813,31.5813,31.5813,7,0
+OCTZ.US,D,20210831,000000,31.5478,31.5478,31.5478,31.5478,7,0
+OCTZ.US,D,20210901,000000,31.5443,31.5443,31.5443,31.5443,7,0
+OCTZ.US,D,20210902,000000,31.6,31.6551,31.6,31.6161,878,0
+OCTZ.US,D,20210903,000000,31.58,31.6132,31.58,31.6132,124,0
+OCTZ.US,D,20210907,000000,31.49,31.5281,31.4613,31.5281,255,0
+OCTZ.US,D,20210908,000000,31.34,31.4848,31.34,31.4848,280,0
+OCTZ.US,D,20210909,000000,31.3766,31.3766,31.3766,31.3766,7,0
+OCTZ.US,D,20210910,000000,31.1609,31.1609,31.1609,31.1609,7,0
+OCTZ.US,D,20210913,000000,31.2116,31.2116,31.2116,31.2116,7,0
+OCTZ.US,D,20210914,000000,31.072,31.072,31.072,31.072,1,0
+OCTZ.US,D,20210915,000000,31.2957,31.2957,31.2957,31.2957,7,0
+OCTZ.US,D,20210916,000000,31.2589,31.2589,31.2589,31.2589,7,0
+OCTZ.US,D,20210917,000000,31.0202,31.0202,31.0202,31.0202,2,0
+OCTZ.US,D,20210920,000000,30.4,30.5598,30.4,30.5598,1829,0
+OCTZ.US,D,20210921,000000,30.5746,30.5746,30.5746,30.5746,7,0
+OCTZ.US,D,20210922,000000,30.74,30.8899,30.74,30.8216,5276,0
+OCTZ.US,D,20210923,000000,31.148,31.148,31.148,31.148,3,0
+OCTZ.US,D,20210924,000000,31.1911,31.1911,31.1911,31.1911,100,0
+OCTZ.US,D,20210927,000000,31.17,31.21,31.1009,31.1009,956,0
+OCTZ.US,D,20210928,000000,30.5529,30.5529,30.5529,30.5529,1,0
+OCTZ.US,D,20210929,000000,30.69,30.79,30.5845,30.5845,2394,0
+OCTZ.US,D,20210930,000000,30.6,30.6,30.4099,30.4099,14078,0
+OCTZ.US,D,20211001,000000,30.56,30.79,30.2,30.79,56969,0
+OCTZ.US,D,20211004,000000,30.58,30.58,30.177,30.2329,30660,0
+OCTZ.US,D,20211005,000000,30.59,30.67,30.474,30.474,1948,0
+OCTZ.US,D,20211006,000000,30.38,30.56,30.38,30.5532,1911,0
+OCTZ.US,D,20211007,000000,30.72,30.95,30.72,30.7435,7574,0
+OCTZ.US,D,20211008,000000,30.73,30.79,30.715,30.7173,3585,0
+OCTZ.US,D,20211011,000000,30.75,30.75,30.6209,30.6209,1900,0
+OCTZ.US,D,20211012,000000,30.59,30.67,30.5489,30.5489,3430,0
+OCTZ.US,D,20211013,000000,30.75,30.75,30.495,30.6318,2243,0
+OCTZ.US,D,20211014,000000,30.91,31.05,30.91,30.9962,12690,0
+OCTZ.US,D,20211015,000000,31.19,31.19,31.1735,31.1743,657,0
+OCTZ.US,D,20211018,000000,31.12,31.2461,31.0835,31.2461,2781,0
+OCTZ.US,D,20211019,000000,31.44,31.44,31.35,31.44,2627,0
+OCTZ.US,D,20211020,000000,31.5051,31.56,31.4853,31.4859,6042,0
+OCTZ.US,D,20211021,000000,31.52,31.62,31.47,31.572,12097,0
+OCTZ.US,D,20211022,000000,31.64,31.64,31.5,31.5625,6168,0
+OCTZ.US,D,20211025,000000,31.72,31.72,31.6649,31.6679,2330,0
+OCTZ.US,D,20211026,000000,31.85,31.85,31.7269,31.7269,200,0
+OCTZ.US,D,20211027,000000,31.75,31.77,31.6067,31.6067,6597,0
+OCTZ.US,D,20211028,000000,31.83,31.83,31.8216,31.8216,203,0
+OCTZ.US,D,20211029,000000,31.85,31.85,31.8332,31.8493,1000,0
+OCTZ.US,D,20211101,000000,31.9016,31.9016,31.9016,31.9016,77,0
+OCTZ.US,D,20211102,000000,32.02,32.02,31.9872,31.9872,852,0
+OCTZ.US,D,20211103,000000,32.1621,32.1621,32.1621,32.1621,1,0
+OCTZ.US,D,20211104,000000,32.2002,32.2002,32.2002,32.2002,1,0
+OCTZ.US,D,20211105,000000,32.2878,32.2878,32.2878,32.2878,217,0
+OCTZ.US,D,20211108,000000,32.44,32.44,32.3225,32.3225,863,0
+OCTZ.US,D,20211109,000000,32.215,32.2356,32.13,32.2265,1050,0
+OCTZ.US,D,20211110,000000,32.2,32.2,32.01,32.0593,1940,0
+OCTZ.US,D,20211111,000000,32.0623,32.0623,32.0623,32.0623,1,0
+OCTZ.US,D,20211112,000000,32.2301,32.2301,32.2301,32.2301,1,0
+OCTZ.US,D,20211115,000000,32.2067,32.2067,32.2067,32.2067,44,0
+OCTZ.US,D,20211116,000000,32.16,32.3261,32.16,32.3261,259,0
+OCTZ.US,D,20211117,000000,32.32,32.34,32.2577,32.2577,8200,0
+OCTZ.US,D,20211118,000000,32.3398,32.3398,32.3398,32.3398,1,0
+OCTZ.US,D,20211119,000000,32.3055,32.3055,32.3055,32.3055,50,0
+OCTZ.US,D,20211122,000000,32.59,32.59,32.2634,32.2634,1533,0
+OCTZ.US,D,20211123,000000,32.2799,32.2799,32.2799,32.2799,32,0
+OCTZ.US,D,20211124,000000,32.3464,32.3464,32.3464,32.3464,37,0
+OCTZ.US,D,20211126,000000,31.83,31.83,31.7669,31.7669,432,0
+OCTZ.US,D,20211129,000000,32.12,32.12,32.05,32.1032,801,0
+OCTZ.US,D,20211130,000000,31.79,31.79,31.6075,31.6075,7583,0
+OCTZ.US,D,20211201,000000,32.0101,32.0101,31.3961,31.3961,7670,0
+OCTZ.US,D,20211202,000000,31.655,31.655,31.655,31.655,49,0
+OCTZ.US,D,20211203,000000,31.46,31.4702,31.29,31.4702,1920,0
+OCTZ.US,D,20211206,000000,31.76,31.77,31.71,31.7518,1246,0
+OCTZ.US,D,20211207,000000,32.24,32.24,32.19,32.19,201,0
+OCTZ.US,D,20211208,000000,32.3598,32.3598,32.3598,32.3598,1,0
+OCTZ.US,D,20211209,000000,32.201,32.201,32.1886,32.1886,208,0
+OCTZ.US,D,20211210,000000,32.391,32.391,32.391,32.391,34,0
+OCTZ.US,D,20211213,000000,32.2434,32.2434,32.1824,32.1824,1000,0
+OCTZ.US,D,20211214,000000,31.9729,31.9729,31.9729,31.9729,1,0
+OCTZ.US,D,20211215,000000,32.3824,32.3824,32.3824,32.3824,10,0
+OCTZ.US,D,20211216,000000,32.1984,32.1984,32.1984,32.1984,2,0
+OCTZ.US,D,20211217,000000,31.937,31.937,31.937,31.937,30,0
+OCTZ.US,D,20211220,000000,31.659,31.659,31.659,31.659,1,0
+OCTZ.US,D,20211221,000000,32.0726,32.0726,32.0726,32.0726,1,0
+OCTZ.US,D,20211222,000000,32.3212,32.3212,32.3212,32.3212,1,0
+OCTZ.US,D,20211223,000000,32.46,32.4934,32.46,32.4934,154,0
+OCTZ.US,D,20211227,000000,32.8113,32.8113,32.8113,32.8113,1,0
+OCTZ.US,D,20211228,000000,32.83,32.8852,32.75,32.7775,931,0
+OCTZ.US,D,20211229,000000,32.8412,32.8454,32.8412,32.8454,140,0
+OCTZ.US,D,20211230,000000,32.81,32.865,32.7568,32.7568,322,0
+OCTZ.US,D,20211231,000000,32.7053,32.7053,32.7053,32.7053,1,0
+OCTZ.US,D,20220103,000000,32.71,32.8303,32.71,32.8303,100,0
+OCTZ.US,D,20220104,000000,32.78,32.8434,32.78,32.8434,280,0
+OCTZ.US,D,20220105,000000,32.378,32.378,32.378,32.378,22,0
+OCTZ.US,D,20220106,000000,32.3202,32.3202,32.3202,32.3202,51,0
+OCTZ.US,D,20220107,000000,32.2565,32.2565,32.2565,32.2565,1,0
+OCTZ.US,D,20220110,000000,32.1914,32.1914,32.1914,32.1914,2,0
+OCTZ.US,D,20220111,000000,32.31,32.4167,32.31,32.4167,100,0
+OCTZ.US,D,20220112,000000,32.4601,32.5075,32.46,32.5075,566,0
+OCTZ.US,D,20220113,000000,32.1348,32.1348,32.1348,32.1348,16,0
+OCTZ.US,D,20220114,000000,32.1748,32.1748,32.1748,32.1748,10,0
+OCTZ.US,D,20220118,000000,31.7272,31.7272,31.7272,31.7272,1,0
+OCTZ.US,D,20220119,000000,31.7034,31.7034,31.5246,31.5246,1138,0
+OCTZ.US,D,20220120,000000,31.75,31.76,31.2492,31.2492,920,0
+OCTZ.US,D,20220121,000000,30.98,30.98,30.8407,30.8407,360,0
+OCTZ.US,D,20220124,000000,30.18,30.8467,30.18,30.8467,403,0
+OCTZ.US,D,20220125,000000,30.4509,30.58,30.4509,30.5785,1039,0
+OCTZ.US,D,20220126,000000,30.5417,30.5417,30.5417,30.5417,50,0
+OCTZ.US,D,20220127,000000,30.4581,30.4581,30.4581,30.4581,9,0
+OCTZ.US,D,20220128,000000,30.953,30.953,30.953,30.953,26,0
+OCTZ.US,D,20220131,000000,31.09,31.4083,31.09,31.4083,3931,0
+OCTZ.US,D,20220201,000000,31.53,31.5868,31.53,31.5868,100,0
+OCTZ.US,D,20220202,000000,31.8039,31.8039,31.8039,31.8039,84,0
+OCTZ.US,D,20220203,000000,31.3548,31.3717,31.2095,31.2095,5364,0
+OCTZ.US,D,20220204,000000,31.28,31.41,31.14,31.3741,2700,0
+OCTZ.US,D,20220207,000000,31.34,31.37,31.233,31.233,388,0
+OCTZ.US,D,20220208,000000,31.24,31.5499,31.24,31.5499,4740,0
+OCTZ.US,D,20220209,000000,31.771,31.771,31.771,31.771,50,0
+OCTZ.US,D,20220210,000000,31.77,31.8,31.4072,31.4072,371,0
+OCTZ.US,D,20220211,000000,31.02,31.02,30.91,30.9852,411,0
+OCTZ.US,D,20220214,000000,30.95,30.95,30.71,30.8492,3449,0
+OCTZ.US,D,20220215,000000,31.14,31.2103,31.14,31.2103,429,0
+OCTZ.US,D,20220216,000000,31.06,31.2548,31.06,31.2548,334,0
+OCTZ.US,D,20220217,000000,30.94,30.94,30.743,30.743,101,0
+OCTZ.US,D,20220218,000000,30.61,30.61,30.5892,30.5892,503,0
+OCTZ.US,D,20220222,000000,30.43,30.43,30.32,30.3529,766,0
+OCTZ.US,D,20220223,000000,29.9832,29.9832,29.9832,29.9832,50,0
+OCTZ.US,D,20220224,000000,29.66,30.3165,29.64,30.3165,1805,0
+OCTZ.US,D,20220225,000000,30.49,30.7875,30.49,30.7875,1469,0
+OCTZ.US,D,20220228,000000,30.71,30.7134,30.53,30.7134,524,0
+OCTZ.US,D,20220301,000000,30.34,30.3813,30.34,30.34,914,0
+OCTZ.US,D,20220302,000000,30.7951,30.7951,30.7951,30.7951,50,0
+OCTZ.US,D,20220303,000000,30.6489,30.6489,30.6489,30.6489,50,0
+OCTZ.US,D,20220304,000000,30.4838,30.4838,30.4838,30.4838,50,0
+OCTZ.US,D,20220307,000000,30.17,30.17,29.8543,29.8543,3172,0
+OCTZ.US,D,20220308,000000,29.6986,29.6986,29.6986,29.6986,50,0
+OCTZ.US,D,20220309,000000,30.2225,30.2225,30.2225,30.2225,3,0
+OCTZ.US,D,20220310,000000,30.1682,30.1682,30.1682,30.1682,41,0
+OCTZ.US,D,20220311,000000,29.8718,29.8718,29.8718,29.8718,50,0
+OCTZ.US,D,20220314,000000,29.7124,29.7124,29.7124,29.7124,50,0
+OCTZ.US,D,20220315,000000,30.1714,30.1714,30.1714,30.1714,50,0
+OCTZ.US,D,20220316,000000,30.36,30.61,30.29,30.61,1764,0
+OCTZ.US,D,20220317,000000,30.897,30.897,30.897,30.897,97,0
+OCTZ.US,D,20220318,000000,31.1598,31.1754,31.12,31.1754,605,0
+OCTZ.US,D,20220321,000000,31.03,31.1566,31.03,31.1566,101,0
+OCTZ.US,D,20220322,000000,31.4389,31.4389,31.4389,31.4389,50,0
+OCTZ.US,D,20220323,000000,31.1895,31.1895,31.1895,31.1895,12,0
+OCTZ.US,D,20220324,000000,31.4689,31.4689,31.4689,31.4689,141,0
+OCTZ.US,D,20220325,000000,31.6017,31.6017,31.6017,31.6017,14,0
+OCTZ.US,D,20220328,000000,31.7624,31.7624,31.7624,31.7624,138,0
+OCTZ.US,D,20220329,000000,32,32.0618,31.84,32.0618,10434,0
+OCTZ.US,D,20220330,000000,31.86,31.9006,31.86,31.9006,343,0
+OCTZ.US,D,20220331,000000,31.75,31.75,31.6269,31.6269,2620,0
+OCTZ.US,D,20220401,000000,31.5032,31.6128,31.5032,31.6128,189,0
+OCTZ.US,D,20220404,000000,31.7787,31.7787,31.7787,31.7787,10,0
+OCTZ.US,D,20220405,000000,31.4968,31.4968,31.4968,31.4968,10,0
+OCTZ.US,D,20220406,000000,31.3042,31.3042,31.3042,31.3042,10,0
+OCTZ.US,D,20220407,000000,31.3952,31.3952,31.3952,31.3952,10,0
+OCTZ.US,D,20220408,000000,31.3192,31.3192,31.3192,31.3192,10,0
+OCTZ.US,D,20220411,000000,30.9561,30.9561,30.9561,30.9561,10,0
+OCTZ.US,D,20220412,000000,31.0341,31.0341,30.8,30.84,1529,0
+OCTZ.US,D,20220413,000000,30.82,31.09,30.82,31.09,3351,0
+OCTZ.US,D,20220414,000000,30.8742,30.8742,30.8742,30.8742,10,0
+OCTZ.US,D,20220418,000000,30.73,30.8314,30.73,30.8314,201,0
+OCTZ.US,D,20220419,000000,30.81,31.21,30.81,31.2011,8557,0
+OCTZ.US,D,20220420,000000,31.1601,31.27,31.1601,31.2185,12940,0
+OCTZ.US,D,20220421,000000,31.38,31.38,30.9066,30.9066,561,0
+OCTZ.US,D,20220422,000000,30.51,30.51,30.302,30.302,6901,0
+OCTZ.US,D,20220425,000000,30.01,30.4,30.01,30.39,400,0
+OCTZ.US,D,20220426,000000,30.02,30.04,29.8569,29.8569,200,0
+OCTZ.US,D,20220427,000000,29.91,30.04,29.8592,29.8592,401,0
+OCTZ.US,D,20220428,000000,29.87,30.4,29.87,30.3568,7409,0
+OCTZ.US,D,20220429,000000,29.6058,29.6058,29.6058,29.6058,10,0
+OCTZ.US,D,20220502,000000,29.7561,29.7561,29.7561,29.7561,10,0
+OCTZ.US,D,20220503,000000,29.883,29.883,29.883,29.883,10,0
+OCTZ.US,D,20220504,000000,29.87,30.4609,29.83,30.4609,4154,0
+OCTZ.US,D,20220505,000000,29.6821,29.6821,29.6821,29.6821,10,0
+OCTZ.US,D,20220506,000000,29.58,29.6361,29.58,29.6361,613,0
+OCTZ.US,D,20220509,000000,29.26,29.26,28.9875,28.9875,3893,0
+OCTZ.US,D,20220510,000000,29.0388,29.0388,29.0388,29.0388,4,0
+OCTZ.US,D,20220511,000000,28.7522,28.7522,28.7522,28.7522,58,0
+OCTZ.US,D,20220512,000000,28.6512,28.7143,28.57,28.7143,900,0
+OCTZ.US,D,20220513,000000,29.06,29.188,29.06,29.188,280,0
+OCTZ.US,D,20220516,000000,29.188,29.188,29.1402,29.1402,10,0
+OCTZ.US,D,20220517,000000,29.44,29.5266,29.4301,29.5266,4648,0
+OCTZ.US,D,20220518,000000,28.85,28.8735,28.7407,28.7407,1512,0
+OCTZ.US,D,20220519,000000,28.62,28.7157,28.62,28.6929,1011,0
+OCTZ.US,D,20220520,000000,28.29,28.7016,28.2701,28.7016,6734,0
+OCTZ.US,D,20220523,000000,28.82,29,28.82,29,500,0
+OCTZ.US,D,20220524,000000,28.73,28.8693,28.73,28.8693,400,0
+OCTZ.US,D,20220525,000000,28.91,29.0768,28.91,29.0768,300,0
+OCTZ.US,D,20220526,000000,29.4489,29.4489,29.4489,29.4489,10,0
+OCTZ.US,D,20220527,000000,29.8607,29.8607,29.8607,29.8607,10,0
+OCTZ.US,D,20220531,000000,29.763,29.763,29.763,29.763,10,0
+OCTZ.US,D,20220601,000000,29.49,29.6378,29.49,29.6378,419,0
+OCTZ.US,D,20220602,000000,29.9202,29.9698,29.9202,29.9698,197,0
+OCTZ.US,D,20220603,000000,29.67,29.69,29.64,29.6711,620,0
+OCTZ.US,D,20220606,000000,29.71,29.7519,29.69,29.7519,2510,0
+OCTZ.US,D,20220607,000000,29.9,29.9286,29.9,29.9286,701,0
+OCTZ.US,D,20220608,000000,29.7249,29.7249,29.7249,29.7249,101,0
+OCTZ.US,D,20220609,000000,29.67,29.67,29.3152,29.3152,180,0
+OCTZ.US,D,20220610,000000,28.8139,28.8139,28.8139,28.8139,1,0
+OCTZ.US,D,20220613,000000,28.0066,28.0066,28.0066,28.0066,1,0
+OCTZ.US,D,20220614,000000,27.998,27.998,27.998,27.998,2,0
+OCTZ.US,D,20220615,000000,28.3187,28.3187,28.3187,28.3187,1,0
+OCTZ.US,D,20220616,000000,27.6489,27.6489,27.6489,27.6489,1,0
+OCTZ.US,D,20220617,000000,27.71,27.7828,27.71,27.7828,164,0
+OCTZ.US,D,20220621,000000,28.2452,28.2452,28.2452,28.2452,10,0
+OCTZ.US,D,20220622,000000,28.31,28.33,28.2927,28.2927,1151,0
+OCTZ.US,D,20220623,000000,28.421,28.421,28.421,28.421,1,0
+OCTZ.US,D,20220624,000000,28.925,28.925,28.925,28.925,1,0
+OCTZ.US,D,20220627,000000,28.9057,28.9057,28.9057,28.9057,8,0
+OCTZ.US,D,20220628,000000,28.87,28.905,28.5843,28.5843,892,0
+OCTZ.US,D,20220629,000000,28.5768,28.5768,28.5768,28.5768,20,0
+OCTZ.US,D,20220630,000000,28.3734,28.3734,28.3734,28.3734,2,0
+OCTZ.US,D,20220701,000000,28.54,28.6028,28.54,28.6028,3162,0
+OCTZ.US,D,20220705,000000,28.6384,28.6384,28.6384,28.6384,2,0
+OCTZ.US,D,20220706,000000,28.717,28.717,28.717,28.717,2,0
+OCTZ.US,D,20220707,000000,28.987,28.987,28.987,28.987,2,0
+OCTZ.US,D,20220708,000000,29.0155,29.0155,29.0155,29.0155,63,0
+OCTZ.US,D,20220711,000000,28.7838,28.7838,28.7838,28.7838,2,0
+OCTZ.US,D,20220712,000000,28.6552,28.6552,28.6552,28.6552,2,0
+OCTZ.US,D,20220713,000000,28.6159,28.6159,28.6159,28.6159,14,0
+OCTZ.US,D,20220714,000000,28.51,28.5479,28.51,28.5479,1493,0
+OCTZ.US,D,20220715,000000,28.8989,28.8989,28.8989,28.8989,1,0
+OCTZ.US,D,20220718,000000,28.7739,28.7739,28.7739,28.7739,50,0
+OCTZ.US,D,20220719,000000,29.2101,29.2101,29.2101,29.2101,5,0
+OCTZ.US,D,20220720,000000,29.3045,29.3045,29.3045,29.3045,146,0
+OCTZ.US,D,20220721,000000,29.468,29.468,29.468,29.468,2,0
+OCTZ.US,D,20220722,000000,29.3448,29.3448,29.3448,29.3448,2,0
+OCTZ.US,D,20220725,000000,29.38,29.38,29.38,29.38,2,0
+OCTZ.US,D,20220726,000000,29.2093,29.2093,29.2093,29.2093,2,0
+OCTZ.US,D,20220727,000000,29.6188,29.6188,29.6188,29.6188,2,0
+OCTZ.US,D,20220728,000000,29.7857,29.7857,29.7857,29.7857,2,0
+OCTZ.US,D,20220729,000000,29.9825,29.9825,29.9825,29.9825,2,0
+OCTZ.US,D,20220801,000000,29.9203,29.9203,29.9203,29.9203,4,0
+OCTZ.US,D,20220802,000000,29.8141,29.8141,29.8141,29.8141,2,0
+OCTZ.US,D,20220803,000000,30.0684,30.0684,30.0684,30.0684,1,0
+OCTZ.US,D,20220804,000000,30.0393,30.0393,30.0393,30.0393,2,0
+OCTZ.US,D,20220805,000000,30.0282,30.0282,30.0282,30.0282,1,0
+OCTZ.US,D,20220808,000000,30.0191,30.0191,30.0191,30.0191,2,0
+OCTZ.US,D,20220809,000000,29.9567,29.9567,29.9567,29.9567,2,0
+OCTZ.US,D,20220810,000000,30.2515,30.2515,30.2515,30.2515,2,0
+OCTZ.US,D,20220811,000000,30.2504,30.2504,30.2504,30.2504,2,0
+OCTZ.US,D,20220812,000000,30.4887,30.4887,30.4887,30.4887,2,0
+OCTZ.US,D,20220815,000000,30.5598,30.5598,30.5598,30.5598,2,0
+OCTZ.US,D,20220816,000000,30.5895,30.5895,30.5895,30.5895,2,0
+OCTZ.US,D,20220817,000000,30.4932,30.4932,30.4932,30.4932,2,0
+OCTZ.US,D,20220818,000000,30.5109,30.5109,30.5109,30.5109,15,0
+OCTZ.US,D,20220819,000000,30.3472,30.3472,30.3472,30.3472,2,0
+OCTZ.US,D,20220822,000000,30.0732,30.0732,30.0732,30.0732,4,0
+OCTZ.US,D,20220823,000000,30.067,30.067,30.067,30.067,2,0
+OCTZ.US,D,20220824,000000,30.1121,30.1121,30.1121,30.1121,2,0
+OCTZ.US,D,20220825,000000,30.2684,30.2684,30.2684,30.2684,2,0
+OCTZ.US,D,20220826,000000,29.8854,29.8854,29.8854,29.8854,2,0
+OCTZ.US,D,20220829,000000,29.8289,29.8289,29.8289,29.8289,104,0
+OCTZ.US,D,20220830,000000,29.6838,29.6838,29.6838,29.6838,2,0
+OCTZ.US,D,20220831,000000,29.6517,29.6517,29.6517,29.6517,100,0
+OCTZ.US,D,20220901,000000,29.6813,29.6813,29.6813,29.6813,2,0
+OCTZ.US,D,20220902,000000,29.5531,29.5531,29.5531,29.5531,2,0
+OCTZ.US,D,20220906,000000,29.5215,29.5215,29.5215,29.5215,80,0
+OCTZ.US,D,20220907,000000,29.79,29.8263,29.79,29.8263,2030,0
+OCTZ.US,D,20220908,000000,29.86,29.9236,29.86,29.9236,100,0
+OCTZ.US,D,20220909,000000,30.1002,30.1002,30.1002,30.1002,2,0
+OCTZ.US,D,20220912,000000,30.1704,30.1704,30.1704,30.1704,72,0
+OCTZ.US,D,20220913,000000,29.9,29.9,29.7263,29.7263,100,0
+OCTZ.US,D,20220914,000000,29.7907,29.7907,29.7907,29.7907,2,0
+OCTZ.US,D,20220915,000000,29.6747,29.6747,29.6747,29.6747,2,0
+OCTZ.US,D,20220916,000000,29.5725,29.5725,29.5725,29.5725,40,0
+OCTZ.US,D,20220919,000000,29.56,29.715,29.56,29.715,1040,0
+OCTZ.US,D,20220920,000000,29.46,29.54,29.4,29.5161,46837,0
+OCTZ.US,D,20220921,000000,29.2316,29.2316,29.2316,29.2316,2,0
+OCTZ.US,D,20220922,000000,29.04,29.0789,29.04,29.0789,481,0
+OCTZ.US,D,20220923,000000,28.8,28.8,28.42,28.5407,1898,0
+OCTZ.US,D,20220926,000000,28.51,28.7,28.18,28.3446,1832,0
+OCTZ.US,D,20220927,000000,28.24,28.247,28.23,28.247,300,0
+OCTZ.US,D,20220928,000000,28.25,28.8385,28.25,28.8385,341,0
+OCTZ.US,D,20220929,000000,28.56,28.56,28.0501,28.1962,2485,0
+OCTZ.US,D,20220930,000000,28.28,28.28,27.7963,27.7963,12643,0
+OCTZ.US,D,20221003,000000,28.01,28.55,28.01,28.3162,58125,0
+OCTZ.US,D,20221004,000000,28.9,29.02,28.87,28.97,9887,0
+OCTZ.US,D,20221005,000000,28.6,29.01,28.6,28.9058,300,0
+OCTZ.US,D,20221006,000000,28.82,28.84,28.63,28.6892,400,0
+OCTZ.US,D,20221007,000000,28.27,28.27,28.05,28.0661,300,0
+OCTZ.US,D,20221010,000000,28.03,28.03,27.9502,27.9502,415,0
+OCTZ.US,D,20221011,000000,27.74,27.94,27.72,27.8,6915,0
+OCTZ.US,D,20221012,000000,27.76,27.85,27.7348,27.7348,1237,0
+OCTZ.US,D,20221013,000000,27.52,28.37,27.44,28.272,500,0
+OCTZ.US,D,20221014,000000,28.31,28.31,27.7613,27.7613,753,0
+OCTZ.US,D,20221017,000000,28.35,28.36,28.3064,28.3064,400,0
+OCTZ.US,D,20221018,000000,28.524,28.524,28.524,28.524,2,0
+OCTZ.US,D,20221019,000000,28.3401,28.3832,28.34,28.3832,1837,0
+OCTZ.US,D,20221020,000000,28.328,28.328,28.2341,28.2341,150,0
+OCTZ.US,D,20221021,000000,28.7332,28.7332,28.7332,28.7332,2,0
+OCTZ.US,D,20221024,000000,28.8001,28.9742,28.8,28.9742,2100,0
+OCTZ.US,D,20221025,000000,29.3423,29.3423,29.3423,29.3423,2,0
+OCTZ.US,D,20221026,000000,29.1826,29.1826,29.1826,29.1826,2,0
+OCTZ.US,D,20221027,000000,29.0243,29.0243,29.0243,29.0243,25,0
+OCTZ.US,D,20221028,000000,29.48,29.5778,29.48,29.5778,100,0
+OCTZ.US,D,20221031,000000,29.47,29.47,29.4161,29.4161,500,0
+OCTZ.US,D,20221101,000000,29.3627,29.3627,29.3627,29.3627,2,0
+OCTZ.US,D,20221102,000000,28.8523,28.8523,28.8523,28.8523,45,0
+OCTZ.US,D,20221103,000000,28.5801,28.5801,28.5801,28.5801,2,0
+OCTZ.US,D,20221104,000000,28.8461,28.8461,28.8461,28.8461,2,0
+OCTZ.US,D,20221107,000000,28.87,29.0881,28.87,29.0881,600,0
+OCTZ.US,D,20221108,000000,29.2229,29.2229,29.2229,29.2229,2,0
+OCTZ.US,D,20221109,000000,28.7525,28.7525,28.7525,28.7525,2,0
+OCTZ.US,D,20221110,000000,29.957,29.957,29.957,29.957,95,0
+OCTZ.US,D,20221111,000000,30.0698,30.1605,30.0698,30.1605,100,0
+OCTZ.US,D,20221114,000000,29.9686,29.9686,29.9686,29.9686,2,0
+OCTZ.US,D,20221115,000000,30.1377,30.1377,30.1377,30.1377,2,0
+OCTZ.US,D,20221116,000000,29.9866,29.9866,29.9866,29.9866,2,0
+OCTZ.US,D,20221117,000000,29.8759,29.8759,29.8759,29.8759,5,0
+OCTZ.US,D,20221118,000000,29.99,29.99,29.99,29.99,2,0
+OCTZ.US,D,20221121,000000,29.9449,29.9449,29.9449,29.9449,2,0
+OCTZ.US,D,20221122,000000,30.11,30.2476,30.11,30.2476,3000,0
+OCTZ.US,D,20221123,000000,30.24,30.3752,30.24,30.3752,4000,0
+OCTZ.US,D,20221125,000000,30.3785,30.3785,30.3785,30.3785,2,0
+OCTZ.US,D,20221128,000000,29.9866,29.9866,29.9866,29.9866,2,0
+OCTZ.US,D,20221129,000000,30.02,30.02,29.976,29.976,8500,0
+OCTZ.US,D,20221130,000000,30.1,30.6323,30.1,30.6323,1197,0
+OCTZ.US,D,20221201,000000,30.59,30.6605,30.59,30.6605,2706,0
+OCTZ.US,D,20221202,000000,30.599,30.6315,30.599,30.6315,131,0
+OCTZ.US,D,20221205,000000,30.41,30.41,30.2275,30.2275,1900,0
+OCTZ.US,D,20221206,000000,29.79,29.8805,29.74,29.8805,796,0
+OCTZ.US,D,20221207,000000,29.8482,29.8482,29.8482,29.8482,5,0
+OCTZ.US,D,20221208,000000,30.12,30.12,30.0073,30.0073,131,0
+OCTZ.US,D,20221209,000000,30.09,30.09,29.8671,29.8671,100,0
+OCTZ.US,D,20221212,000000,29.85,30.1796,29.85,30.1796,1122,0
+OCTZ.US,D,20221213,000000,30.3667,30.3667,30.3667,30.3667,2,0
+OCTZ.US,D,20221214,000000,30.2483,30.2483,30.2483,30.2483,6,0
+OCTZ.US,D,20221215,000000,29.6298,29.6298,29.6298,29.6298,2,0
+OCTZ.US,D,20221216,000000,29.4375,29.4375,29.4375,29.4375,85,0
+OCTZ.US,D,20221219,000000,29.2001,29.2001,29.2001,29.2001,85,0
+OCTZ.US,D,20221220,000000,29.2402,29.2402,29.2402,29.2402,85,0
+OCTZ.US,D,20221221,000000,29.5541,29.5541,29.5541,29.5541,15,0
+OCTZ.US,D,20221222,000000,29.2358,29.2358,29.2358,29.2358,85,0
+OCTZ.US,D,20221223,000000,29.3757,29.3757,29.3757,29.3757,85,0
+OCTZ.US,D,20221227,000000,29.2989,29.2989,29.2989,29.2989,85,0
+OCTZ.US,D,20221228,000000,29.2,29.2,29.0479,29.0479,275,0
+OCTZ.US,D,20221229,000000,29.2294,29.2294,29.2294,29.2294,85,0
+OCTZ.US,D,20221230,000000,29.1621,29.1621,29.1621,29.1621,85,0
+OCTZ.US,D,20230103,000000,29.0872,29.0872,29.0872,29.0872,40,0
+OCTZ.US,D,20230104,000000,29.2166,29.2166,29.2166,29.2166,6,0
+OCTZ.US,D,20230105,000000,28.9802,28.9802,28.9802,28.9802,85,0
+OCTZ.US,D,20230106,000000,29.4795,29.4795,29.4795,29.4795,85,0
+OCTZ.US,D,20230109,000000,29.4617,29.4617,29.4617,29.4617,5,0
+OCTZ.US,D,20230110,000000,29.6093,29.6093,29.6093,29.6093,5,0
+OCTZ.US,D,20230111,000000,29.8777,29.8777,29.8777,29.8777,5,0
+OCTZ.US,D,20230112,000000,29.9659,29.9659,29.9659,29.9659,5,0
+OCTZ.US,D,20230113,000000,30.0646,30.0646,30.0646,30.0646,5,0
+OCTZ.US,D,20230117,000000,29.97,30.0069,29.97,30.0057,7647,0
+OCTZ.US,D,20230118,000000,29.92,29.92,29.6578,29.6578,5147,0
+OCTZ.US,D,20230119,000000,29.4982,29.4982,29.4982,29.4982,5,0
+OCTZ.US,D,20230120,000000,29.8948,29.8948,29.8948,29.8948,5,0
+OCTZ.US,D,20230123,000000,30.1682,30.1682,30.1682,30.1682,78,0
+OCTZ.US,D,20230124,000000,30.09,30.1464,30.09,30.1464,100,0
+OCTZ.US,D,20230125,000000,29.9086,30.1166,29.9086,30.1166,800,0
+OCTZ.US,D,20230126,000000,30.3714,30.3714,30.3714,30.3714,5,0
+OCTZ.US,D,20230127,000000,30.43,30.4482,30.43,30.4482,298,0
+OCTZ.US,D,20230130,000000,30.1497,30.1497,30.1497,30.1497,5,0
+OCTZ.US,D,20230131,000000,30.4692,30.4692,30.4692,30.4692,5,0
+OCTZ.US,D,20230201,000000,30.7188,30.7188,30.7188,30.7188,5,0
+OCTZ.US,D,20230202,000000,31,31.0557,30.88,31.0557,777,0
+OCTZ.US,D,20230203,000000,30.8312,30.8312,30.8312,30.8312,5,0
+OCTZ.US,D,20230206,000000,30.6818,30.6818,30.6818,30.6818,5,0
+OCTZ.US,D,20230207,000000,31.0052,31.0052,31.0052,31.0052,5,0
+OCTZ.US,D,20230208,000000,30.7305,30.7305,30.7305,30.7305,5,0
+OCTZ.US,D,20230209,000000,30.5193,30.5193,30.5193,30.5193,5,0
+OCTZ.US,D,20230210,000000,30.43,30.5825,30.43,30.5825,100,0
+OCTZ.US,D,20230213,000000,30.77,30.8305,30.77,30.8305,1000,0
+OCTZ.US,D,20230214,000000,30.77,30.8642,30.77,30.8642,5,0
+OCTZ.US,D,20230215,000000,30.8922,30.8922,30.8922,30.8922,5,0
+OCTZ.US,D,20230216,000000,30.5848,30.5848,30.5848,30.5848,5,0
+OCTZ.US,D,20230217,000000,30.5198,30.5198,30.5198,30.5198,5,0
+OCTZ.US,D,20230221,000000,30.0654,30.0654,30.0654,30.0654,5,0
+OCTZ.US,D,20230222,000000,30.0181,30.0181,30.0181,30.0181,5,0
+OCTZ.US,D,20230223,000000,30.1618,30.1618,30.1618,30.1618,5,0
+OCTZ.US,D,20230224,000000,29.85,29.9201,29.85,29.9201,400,0
+OCTZ.US,D,20230227,000000,30.0036,30.0036,30.0036,30.0036,5,0
+OCTZ.US,D,20230228,000000,29.9748,29.9748,29.9748,29.9748,5,0
+OCTZ.US,D,20230301,000000,29.85,29.85,29.8425,29.8425,5,0
+OCTZ.US,D,20230302,000000,30.0096,30.0096,30.0096,30.0096,5,0
+OCTZ.US,D,20230303,000000,30.3834,30.3834,30.3834,30.3834,5,0
+OCTZ.US,D,20230306,000000,30.3874,30.3874,30.3874,30.3874,5,0
+OCTZ.US,D,20230307,000000,30.02,30.0303,30.02,30.0303,200,0
+OCTZ.US,D,20230308,000000,30.0543,30.0543,30.0543,30.0543,5,0
+OCTZ.US,D,20230309,000000,29.6482,29.6482,29.6482,29.6482,5,0
+OCTZ.US,D,20230310,000000,29.2961,29.2961,29.2961,29.2961,5,0
+OCTZ.US,D,20230313,000000,30.02,30.02,29.2606,29.2606,5,0
+OCTZ.US,D,20230314,000000,29.67,29.67,29.598,29.598,410,0
+OCTZ.US,D,20230315,000000,29.4252,29.4252,29.4252,29.4252,5,0
+OCTZ.US,D,20230316,000000,29.8875,29.8875,29.8875,29.8875,5,0
+OCTZ.US,D,20230317,000000,29.6301,29.6301,29.6301,29.6301,192,0
+OCTZ.US,D,20230320,000000,29.832,29.832,29.832,29.832,5,0
+OCTZ.US,D,20230321,000000,30.1575,30.1575,30.1575,30.1575,5,0
+OCTZ.US,D,20230322,000000,29.845,29.845,29.845,29.845,5,0
+OCTZ.US,D,20230323,000000,29.8835,29.8835,29.8835,29.8835,5,0
+OCTZ.US,D,20230324,000000,29.9525,29.9525,29.9525,29.9525,5,0
+OCTZ.US,D,20230327,000000,30.0306,30.0306,30.0306,30.0306,5,0
+OCTZ.US,D,20230328,000000,29.9721,29.9721,29.9721,29.9721,5,0
+OCTZ.US,D,20230329,000000,30.2793,30.2793,30.2793,30.2793,5,0
+OCTZ.US,D,20230330,000000,30.32,30.32,30.32,30.32,201,0
+OCTZ.US,D,20230331,000000,30.703,30.703,30.703,30.703,5,0
+OCTZ.US,D,20230403,000000,30.803,30.803,30.803,30.803,5,0
+OCTZ.US,D,20230404,000000,30.57,30.57,30.57,30.57,300,0
+OCTZ.US,D,20230405,000000,30.5926,30.5926,30.5926,30.5926,5,0
+OCTZ.US,D,20230406,000000,30.6804,30.6804,30.6804,30.6804,5,0
+OCTZ.US,D,20230410,000000,30.6887,30.6887,30.6887,30.6887,5,0
+OCTZ.US,D,20230411,000000,30.68,30.7074,30.68,30.7074,326,0
+OCTZ.US,D,20230412,000000,30.5997,30.5997,30.5997,30.5997,5,0
+OCTZ.US,D,20230413,000000,30.9209,30.9209,30.9209,30.9209,5,0
+OCTZ.US,D,20230414,000000,30.8689,30.8689,30.8689,30.8689,80,0
+OCTZ.US,D,20230417,000000,30.9378,30.9378,30.9378,30.9378,5,0
+OCTZ.US,D,20230418,000000,30.9777,30.9777,30.9777,30.9777,5,0
+OCTZ.US,D,20230419,000000,30.9521,30.9521,30.9521,30.9521,5,0
+OCTZ.US,D,20230420,000000,30.8156,30.8156,30.8156,30.8156,5,0
+OCTZ.US,D,20230421,000000,30.8498,30.8498,30.8498,30.8498,5,0
+OCTZ.US,D,20230424,000000,30.8668,30.8668,30.8668,30.8668,5,0
+OCTZ.US,D,20230425,000000,30.5109,30.5109,30.5109,30.5109,5,0
+OCTZ.US,D,20230426,000000,30.4245,30.4245,30.4245,30.4245,5,0
+OCTZ.US,D,20230427,000000,30.8492,30.8492,30.8492,30.8492,5,0
+OCTZ.US,D,20230428,000000,31.0481,31.0481,31.0481,31.0481,5,0
+OCTZ.US,D,20230501,000000,31.07,31.07,31.0524,31.0524,100,0
+OCTZ.US,D,20230502,000000,30.67,30.787,30.67,30.787,5200,0
+OCTZ.US,D,20230503,000000,30.6134,30.6134,30.6134,30.6134,5,0
+OCTZ.US,D,20230504,000000,30.4333,30.4333,30.4333,30.4333,5,0
+OCTZ.US,D,20230505,000000,30.8462,30.8462,30.8462,30.8462,5,0
+OCTZ.US,D,20230508,000000,30.8172,30.8604,30.8172,30.8604,500,0
+OCTZ.US,D,20230509,000000,30.7604,30.7604,30.7604,30.7604,5,0
+OCTZ.US,D,20230510,000000,30.7572,30.862,30.7572,30.862,400,0
+OCTZ.US,D,20230511,000000,30.8182,30.8182,30.8182,30.8182,5,0
+OCTZ.US,D,20230512,000000,30.7899,30.7899,30.7899,30.7899,5,0
+OCTZ.US,D,20230515,000000,30.8461,30.8461,30.8461,30.8461,5,0
+OCTZ.US,D,20230516,000000,30.78,30.78,30.7201,30.7207,320,0
+OCTZ.US,D,20230517,000000,30.9905,30.9905,30.9905,30.9905,80,0
+OCTZ.US,D,20230518,000000,31.1,31.2087,31.1,31.2087,33490,0
+OCTZ.US,D,20230519,000000,31.1911,31.1911,31.1911,31.1911,5,0
+OCTZ.US,D,20230522,000000,31.15,31.19,31.14,31.1805,3298,0
+OCTZ.US,D,20230523,000000,30.9336,30.9336,30.9336,30.9336,5,0
+OCTZ.US,D,20230524,000000,30.75,30.75,30.75,30.75,1,0
+OCTZ.US,D,20230525,000000,30.93,30.9527,30.93,30.9527,1200,0
+OCTZ.US,D,20230526,000000,31.2815,31.2815,31.2815,31.2815,1,0
+OCTZ.US,D,20230530,000000,31.2516,31.2516,31.2516,31.2516,1,0
+OCTZ.US,D,20230531,000000,31.133,31.133,31.133,31.133,1,0
+OCTZ.US,D,20230601,000000,31.3392,31.3392,31.3392,31.3392,1,0
+OCTZ.US,D,20230602,000000,31.7,31.7223,31.7,31.7223,503,0
+OCTZ.US,D,20230605,000000,31.77,31.77,31.6779,31.6779,492,0
+OCTZ.US,D,20230606,000000,31.66,31.7436,31.66,31.7436,240,0
+OCTZ.US,D,20230607,000000,31.6339,31.6339,31.6339,31.6339,1,0
+OCTZ.US,D,20230608,000000,31.7885,31.7885,31.7885,31.7885,1,0
+OCTZ.US,D,20230609,000000,31.831,31.831,31.831,31.831,1,0
+OCTZ.US,D,20230612,000000,32,32.0498,32,32.0498,503,0
+OCTZ.US,D,20230613,000000,32.228,32.228,32.228,32.228,1,0
+OCTZ.US,D,20230614,000000,32.2264,32.2264,32.2264,32.2264,1,0
+OCTZ.US,D,20230615,000000,32.5,32.5561,32.5,32.5561,10200,0
+OCTZ.US,D,20230616,000000,32.4792,32.4792,32.4792,32.4792,1,0
+OCTZ.US,D,20230620,000000,32.3774,32.3774,32.3774,32.3774,1,0
+OCTZ.US,D,20230621,000000,32.2339,32.2339,32.2339,32.2339,1,0
+OCTZ.US,D,20230622,000000,32.3011,32.3011,32.3011,32.3011,1,0
+OCTZ.US,D,20230623,000000,32.1369,32.1369,32.1369,32.1369,1,0
+OCTZ.US,D,20230626,000000,32.0233,32.0233,32.0233,32.0233,1,0
+OCTZ.US,D,20230627,000000,32.3016,32.3016,32.3016,32.3016,3,0
+OCTZ.US,D,20230628,000000,32.258,32.258,32.258,32.258,1,0
+OCTZ.US,D,20230629,000000,32.3884,32.3884,32.3884,32.3884,1,0
+OCTZ.US,D,20230630,000000,32.7437,32.7437,32.7437,32.7437,1,0
+OCTZ.US,D,20230703,000000,32.7513,32.7513,32.7513,32.7513,1,0
+OCTZ.US,D,20230705,000000,32.7083,32.7083,32.7083,32.7083,1,0
+OCTZ.US,D,20230706,000000,32.47,32.4985,32.47,32.4985,500,0
+OCTZ.US,D,20230707,000000,32.5,32.53,32.4246,32.4246,1500,0
+OCTZ.US,D,20230710,000000,32.4646,32.4646,32.4646,32.4646,1,0
+OCTZ.US,D,20230711,000000,32.6619,32.6619,32.6619,32.6619,1,0
+OCTZ.US,D,20230712,000000,32.8528,32.8528,32.8528,32.8528,1,0
+OCTZ.US,D,20230713,000000,33.0899,33.0899,33.0899,33.0899,1,0
+OCTZ.US,D,20230714,000000,33.0449,33.0449,33.0449,33.0449,1,0
+OCTZ.US,D,20230717,000000,33.1652,33.1652,33.1652,33.1652,1,0
+OCTZ.US,D,20230718,000000,33.3584,33.3584,33.3584,33.3584,1,0
+OCTZ.US,D,20230719,000000,33.4256,33.4256,33.4256,33.4256,1,0
+OCTZ.US,D,20230720,000000,33.2325,33.2325,33.2325,33.2325,1,0
+OCTZ.US,D,20230721,000000,33.2561,33.2561,33.2561,33.2561,1,0
+OCTZ.US,D,20230724,000000,33.3498,33.3498,33.3498,33.3498,1,0
+OCTZ.US,D,20230725,000000,33.438,33.438,33.438,33.438,1,0
+OCTZ.US,D,20230726,000000,33.4084,33.4084,33.4084,33.4084,1,0
+OCTZ.US,D,20230727,000000,33.2535,33.2535,33.2535,33.2535,1,0
+OCTZ.US,D,20230728,000000,33.5223,33.5223,33.5223,33.5223,1,0
+OCTZ.US,D,20230731,000000,33.47,33.538,33.47,33.538,100,0
+OCTZ.US,D,20230801,000000,33.4996,33.4996,33.4996,33.4996,1,0
+OCTZ.US,D,20230802,000000,33.1329,33.1329,33.1329,33.1329,1,0
+OCTZ.US,D,20230803,000000,33.067,33.067,33.067,33.067,1,0
+OCTZ.US,D,20230804,000000,32.8998,32.8998,32.8998,32.8998,1,0
+OCTZ.US,D,20230807,000000,33.1519,33.1519,33.1519,33.1519,1,0
+OCTZ.US,D,20230808,000000,33.0478,33.0478,33.0478,33.0478,1,0
+OCTZ.US,D,20230809,000000,32.8605,32.8605,32.8605,32.8605,1,0
+OCTZ.US,D,20230810,000000,32.8626,32.8626,32.8626,32.8626,1,0
+OCTZ.US,D,20230811,000000,32.8261,32.8261,32.8261,32.8261,1,0
+OCTZ.US,D,20230814,000000,32.972,32.972,32.972,32.972,1,0
+OCTZ.US,D,20230815,000000,32.7008,32.7008,32.7008,32.7008,126,0
+OCTZ.US,D,20230816,000000,32.5054,32.5054,32.5054,32.5054,1,0
+OCTZ.US,D,20230817,000000,32.3174,32.3174,32.3174,32.3174,1,0
+OCTZ.US,D,20230818,000000,32.2805,32.2805,32.2805,32.2805,2,0
+OCTZ.US,D,20230821,000000,32.4741,32.4741,32.4741,32.4741,5,0
+OCTZ.US,D,20230822,000000,32.41,32.41,32.3778,32.3778,131,0
+OCTZ.US,D,20230823,000000,32.6467,32.6467,32.6467,32.6467,1,0
+OCTZ.US,D,20230824,000000,32.3274,32.3274,32.3274,32.3274,1,0
+OCTZ.US,D,20230825,000000,32.4913,32.4913,32.4913,32.4913,1,0
+OCTZ.US,D,20230828,000000,32.6465,32.6465,32.6465,32.6465,1,0
+OCTZ.US,D,20230829,000000,33.0279,33.0279,33.0279,33.0279,1,0
+OCTZ.US,D,20230830,000000,33.128,33.128,33.128,33.128,1,0
+OCTZ.US,D,20230831,000000,33.1354,33.1354,33.1354,33.1354,1,0
+OCTZ.US,D,20230901,000000,33.1769,33.1769,33.1769,33.1769,1,0
+OCTZ.US,D,20230905,000000,33.0512,33.0512,33.0512,33.0512,1,0
+OCTZ.US,D,20230906,000000,32.86,32.86,32.8505,32.8505,600,0
+OCTZ.US,D,20230907,000000,32.7907,32.7907,32.7907,32.7907,1,0
+OCTZ.US,D,20230908,000000,32.7975,32.7975,32.7975,32.7975,1,0
+OCTZ.US,D,20230911,000000,32.9666,32.9666,32.9666,32.9666,1,0
+OCTZ.US,D,20230912,000000,32.8379,32.8379,32.8379,32.8379,1,0
+OCTZ.US,D,20230913,000000,32.8726,32.8726,32.8726,32.8726,1,0
+OCTZ.US,D,20230914,000000,33.0805,33.0805,33.0805,33.0805,1,0
+OCTZ.US,D,20230915,000000,32.7748,32.7748,32.7748,32.7748,55,0
+OCTZ.US,D,20230918,000000,32.7912,32.7912,32.7912,32.7912,111,0
+OCTZ.US,D,20230919,000000,32.7442,32.7442,32.7442,32.7442,1,0
+OCTZ.US,D,20230920,000000,32.5178,32.5178,32.5178,32.5178,1,0
+OCTZ.US,D,20230921,000000,32.0822,32.0822,32.0822,32.0822,1,0
+OCTZ.US,D,20230922,000000,32.0234,32.0234,32.0234,32.0234,1,0
+OCTZ.US,D,20230925,000000,32.124,32.124,32.124,32.124,1,0
+OCTZ.US,D,20230926,000000,31.7798,31.7798,31.7798,31.7798,17,0
+OCTZ.US,D,20230927,000000,31.7991,31.7991,31.7991,31.7991,1,0
+OCTZ.US,D,20230928,000000,31.7548,31.7548,31.7548,31.7548,1,0
+OCTZ.US,D,20230929,000000,31.96,31.96,31.7764,31.7764,23456,0
+OCTZ.US,D,20231002,000000,31.78,31.78,31.6831,31.7667,11161,0
+OCTZ.US,D,20231003,000000,31.52,31.52,31.3932,31.4227,1200,0
+OCTZ.US,D,20231004,000000,31.6183,31.6183,31.6183,31.6183,80,0
+OCTZ.US,D,20231005,000000,31.61,31.61,31.6,31.61,800,0
+OCTZ.US,D,20231006,000000,31.83,31.8552,31.83,31.8552,200,0
+OCTZ.US,D,20231009,000000,31.9712,31.9712,31.9712,31.9712,1,0
+OCTZ.US,D,20231010,000000,32.1146,32.1146,32.1146,32.1146,1,0
+OCTZ.US,D,20231011,000000,32.2081,32.2081,32.2081,32.2081,80,0
+OCTZ.US,D,20231012,000000,32.2,32.2,32.01,32.0593,2700,0
+OCTZ.US,D,20231013,000000,31.9269,31.9269,31.9269,31.9269,80,0
+OCTZ.US,D,20231016,000000,32.2105,32.2105,32.2105,32.2105,80,0
+OCTZ.US,D,20231017,000000,32.1632,32.1632,32.1632,32.1632,80,0
+OCTZ.US,D,20231018,000000,32,32,31.856,31.856,465,0
+OCTZ.US,D,20231019,000000,31.6677,31.6677,31.6677,31.6677,20,0
+OCTZ.US,D,20231020,000000,31.3892,31.3892,31.3892,31.3892,80,0
+OCTZ.US,D,20231023,000000,31.3543,31.3543,31.3543,31.3543,80,0
+OCTZ.US,D,20231024,000000,31.5452,31.5452,31.5452,31.5452,80,0
+OCTZ.US,D,20231025,000000,31.2067,31.2067,31.2067,31.2067,80,0
+OCTZ.US,D,20231026,000000,30.9548,30.9548,30.9548,30.9548,80,0
+OCTZ.US,D,20231027,000000,31.0315,31.0315,30.8349,30.8349,568,0
+OCTZ.US,D,20231030,000000,31.1436,31.1436,31.1436,31.1436,80,0
+OCTZ.US,D,20231031,000000,31.3037,31.3037,31.3037,31.3037,80,0
+OCTZ.US,D,20231101,000000,31.51,31.5516,31.51,31.5516,721,0
+OCTZ.US,D,20231102,000000,31.957,31.957,31.957,31.957,80,0
+OCTZ.US,D,20231103,000000,32.1897,32.1897,32.1897,32.1897,80,0
+OCTZ.US,D,20231106,000000,32.1981,32.1981,32.1981,32.1981,80,0
+OCTZ.US,D,20231107,000000,32.27,32.31,32.27,32.2727,700,0
+OCTZ.US,D,20231108,000000,32.3105,32.3105,32.3105,32.3105,1,0
+OCTZ.US,D,20231109,000000,32.1129,32.1129,32.1129,32.1129,15,0
+OCTZ.US,D,20231110,000000,32.4859,32.4859,32.4859,32.4859,15,0
+OCTZ.US,D,20231113,000000,32.4664,32.4664,32.4664,32.4664,15,0
+OCTZ.US,D,20231114,000000,32.89,32.9109,32.89,32.9109,4501,0
+OCTZ.US,D,20231115,000000,32.9613,32.9613,32.9613,32.9613,15,0
+OCTZ.US,D,20231116,000000,32.95,32.9867,32.95,32.9867,100,0
+OCTZ.US,D,20231117,000000,32.9901,33.0332,32.99,33.0332,2001,0
+OCTZ.US,D,20231120,000000,33.17,33.1904,33.17,33.1904,100,0
+OCTZ.US,D,20231121,000000,33,33.1397,33,33.1397,100,0
+OCTZ.US,D,20231122,000000,33.2,33.2592,33.2,33.2592,534,0
+OCTZ.US,D,20231124,000000,33.2711,33.2711,33.2711,33.2711,1,0
+OCTZ.US,D,20231127,000000,33.2375,33.2375,33.2375,33.2375,1,0
+OCTZ.US,D,20231128,000000,33.2606,33.2606,33.2606,33.2606,1,0
+OCTZ.US,D,20231129,000000,33.2241,33.2241,33.2241,33.2241,1,0
+OCTZ.US,D,20231130,000000,33.3155,33.3155,33.3155,33.3155,1,0
+OCTZ.US,D,20231201,000000,33.5019,33.5019,33.5019,33.5019,1,0
+OCTZ.US,D,20231204,000000,33.39,33.39,33.3674,33.3674,200,0
+OCTZ.US,D,20231205,000000,33.3365,33.3365,33.3365,33.3365,1,0
+OCTZ.US,D,20231206,000000,33.2475,33.2475,33.2475,33.2475,1,0
+OCTZ.US,D,20231207,000000,33.4456,33.4456,33.4456,33.4456,1,0
+OCTZ.US,D,20231208,000000,33.5589,33.5589,33.5589,33.5589,1,0
+OCTZ.US,D,20231211,000000,33.648,33.648,33.648,33.648,1,0
+OCTZ.US,D,20231212,000000,33.7497,33.7497,33.7497,33.7497,1,0
+OCTZ.US,D,20231213,000000,34.053,34.053,34.053,34.053,5,0
+OCTZ.US,D,20231214,000000,34.1507,34.1507,34.1507,34.1507,1,0
+OCTZ.US,D,20231215,000000,34.1882,34.1882,34.1882,34.1882,1,0
+OCTZ.US,D,20231218,000000,34.2978,34.2978,34.2978,34.2978,99,0
+OCTZ.US,D,20231219,000000,34.4101,34.4101,34.4101,34.4101,1,0
+OCTZ.US,D,20231220,000000,34.1141,34.1141,34.1141,34.1141,1,0
+OCTZ.US,D,20231221,000000,34.14,34.3049,34.14,34.3049,7870,0
+OCTZ.US,D,20231222,000000,34.3575,34.3575,34.3575,34.3575,1,0
+OCTZ.US,D,20231226,000000,34.4948,34.4948,34.4948,34.4948,1,0
+OCTZ.US,D,20231227,000000,33.46,33.46,33.4104,33.4104,400,0
+OCTZ.US,D,20231228,000000,33.412,33.412,33.412,33.412,25,0
+OCTZ.US,D,20231229,000000,33.3704,33.3704,33.3704,33.3704,53,0
+OCTZ.US,D,20240102,000000,33.3,33.3,33.1914,33.1914,207,0
+OCTZ.US,D,20240103,000000,33.0052,33.0052,33.0052,33.0052,1,0
+OCTZ.US,D,20240104,000000,32.9146,32.9146,32.9146,32.9146,2,0
+OCTZ.US,D,20240105,000000,32.87,32.9641,32.87,32.9641,1648,0
+OCTZ.US,D,20240108,000000,33.3191,33.3191,33.3191,33.3191,2,0
+OCTZ.US,D,20240109,000000,33.2784,33.2784,33.2784,33.2784,2,0
+OCTZ.US,D,20240110,000000,33.4073,33.4073,33.4073,33.4073,2,0
+OCTZ.US,D,20240111,000000,33.37,33.3937,33.37,33.3937,100,0
+OCTZ.US,D,20240112,000000,33.4197,33.4197,33.4197,33.4197,2,0
+OCTZ.US,D,20240116,000000,33.3143,33.3143,33.3143,33.3143,2,0
+OCTZ.US,D,20240117,000000,33.2057,33.2057,33.2057,33.2057,2,0
+OCTZ.US,D,20240118,000000,33.4161,33.4161,33.4161,33.4161,2,0
+OCTZ.US,D,20240119,000000,33.7552,33.7552,33.7552,33.7552,2,0
+OCTZ.US,D,20240122,000000,33.8084,33.8084,33.8084,33.8084,2,0
+OCTZ.US,D,20240123,000000,33.8842,33.8842,33.8842,33.8842,2,0
+OCTZ.US,D,20240124,000000,33.9093,33.9093,33.9093,33.9093,2,0
+OCTZ.US,D,20240125,000000,34.0234,34.0234,34.0234,34.0234,2,0
+OCTZ.US,D,20240126,000000,34.06,34.06,34.0222,34.0222,100,0
+OCTZ.US,D,20240129,000000,34.241,34.241,34.241,34.241,2,0
+OCTZ.US,D,20240130,000000,34.2107,34.2107,34.2107,34.2107,2,0
+OCTZ.US,D,20240131,000000,33.8043,33.8043,33.8043,33.8043,97,0
+OCTZ.US,D,20240201,000000,34.0752,34.0752,34.0752,34.0752,2,0
+OCTZ.US,D,20240202,000000,34.4341,34.4341,34.4341,34.4341,2,0
+OCTZ.US,D,20240205,000000,34.3488,34.3488,34.3488,34.3488,2,0
+OCTZ.US,D,20240206,000000,34.3596,34.3596,34.3596,34.3596,2,0
+OCTZ.US,D,20240207,000000,34.5945,34.5945,34.5945,34.5945,3,0
+OCTZ.US,D,20240208,000000,34.6225,34.6225,34.6225,34.6225,2,0
+OCTZ.US,D,20240209,000000,34.7845,34.7845,34.7845,34.7845,2,0
+OCTZ.US,D,20240212,000000,34.7604,34.7604,34.7604,34.7604,2,0
+OCTZ.US,D,20240213,000000,34.3712,34.3712,34.3712,34.3712,2,0
+OCTZ.US,D,20240214,000000,34.643,34.643,34.643,34.643,2,0
+OCTZ.US,D,20240215,000000,34.8111,34.8111,34.8111,34.8111,2,0
+OCTZ.US,D,20240216,000000,34.6946,34.6946,34.6946,34.6946,2,0
+OCTZ.US,D,20240220,000000,34.5087,34.5087,34.5087,34.5087,2,0
+OCTZ.US,D,20240221,000000,34.5466,34.5466,34.5466,34.5466,2,0
+OCTZ.US,D,20240222,000000,35.136,35.136,35.136,35.136,2,0
+OCTZ.US,D,20240223,000000,35.1614,35.1614,35.1614,35.1614,2,0
+OCTZ.US,D,20240226,000000,35.0355,35.0355,35.0355,35.0355,2,0
+OCTZ.US,D,20240227,000000,35.0746,35.0746,35.0746,35.0746,2,0
+OCTZ.US,D,20240228,000000,35.0185,35.0185,35.0185,35.0185,2,0
+OCTZ.US,D,20240229,000000,35.2285,35.2285,35.21,35.2285,100,0
+OCTZ.US,D,20240301,000000,35.38,35.4294,35.38,35.4294,100,0
+OCTZ.US,D,20240304,000000,35.3964,35.3964,35.3964,35.3964,2,0
+OCTZ.US,D,20240305,000000,35.0793,35.0793,35.0793,35.0793,2,0
+OCTZ.US,D,20240306,000000,35.2566,35.2566,35.2566,35.2566,37,0
+OCTZ.US,D,20240307,000000,35.537,35.537,35.537,35.537,1,0
+OCTZ.US,D,20240308,000000,35.368,35.368,35.368,35.368,1,0
+OCTZ.US,D,20240311,000000,35.2866,35.2866,35.2866,35.2866,50,0
+OCTZ.US,D,20240312,000000,35.6282,35.6282,35.6282,35.6282,50,0
+OCTZ.US,D,20240313,000000,35.5682,35.5682,35.5682,35.5682,50,0
+OCTZ.US,D,20240314,000000,35.4791,35.4791,35.4791,35.4791,50,0
+OCTZ.US,D,20240315,000000,35.34,35.34,35.2994,35.2994,100,0
+OCTZ.US,D,20240318,000000,35.54,35.54,35.51,35.51,300,0
+OCTZ.US,D,20240319,000000,35.6592,35.6592,35.6592,35.6592,50,0
+OCTZ.US,D,20240320,000000,35.9103,35.9103,35.9103,35.9103,50,0
+OCTZ.US,D,20240321,000000,36.0193,36.0193,36.0193,36.0193,50,0
+OCTZ.US,D,20240322,000000,35.9886,35.9886,35.9886,35.9886,50,0
+OCTZ.US,D,20240325,000000,35.8821,35.8821,35.8821,35.8821,50,0
+OCTZ.US,D,20240326,000000,35.8107,35.8107,35.8107,35.8107,50,0
+OCTZ.US,D,20240327,000000,36.0419,36.0419,36.0419,36.0419,50,0
+OCTZ.US,D,20240328,000000,36.134,36.134,36.134,36.134,50,0
+OCTZ.US,D,20240401,000000,36,36.0476,36,36.0476,475,0
+OCTZ.US,D,20240402,000000,35.8189,35.8189,35.8189,35.8189,50,0
+OCTZ.US,D,20240403,000000,35.8428,35.8428,35.8428,35.8428,50,0
+OCTZ.US,D,20240404,000000,35.5129,35.5129,35.5129,35.5129,50,0
+OCTZ.US,D,20240405,000000,35.8319,35.8319,35.8319,35.8319,50,0
+OCTZ.US,D,20240408,000000,35.8207,35.8207,35.8207,35.8207,50,0
+OCTZ.US,D,20240409,000000,35.8383,35.8383,35.8383,35.8383,50,0
+OCTZ.US,D,20240410,000000,35.5933,35.5933,35.5933,35.5933,50,0
+OCTZ.US,D,20240411,000000,35.7978,35.7978,35.7978,35.7978,50,0
+OCTZ.US,D,20240412,000000,35.3579,35.3579,35.3579,35.3579,50,0
+OCTZ.US,D,20240415,000000,35.0618,35.0618,35.0618,35.0618,50,0
+OCTZ.US,D,20240416,000000,34.9878,34.9878,34.9878,34.9878,50,0
+OCTZ.US,D,20240417,000000,34.8284,34.8284,34.8284,34.8284,50,0
+OCTZ.US,D,20240418,000000,34.727,34.727,34.727,34.727,50,0
+OCTZ.US,D,20240419,000000,34.5237,34.5237,34.5237,34.5237,50,0
+OCTZ.US,D,20240422,000000,34.7448,34.7448,34.7448,34.7448,50,0
+OCTZ.US,D,20240423,000000,35.0515,35.0515,35.0515,35.0515,1,0
+OCTZ.US,D,20240424,000000,35.0886,35.0886,35.0886,35.0886,50,0
+OCTZ.US,D,20240425,000000,34.9268,34.9268,34.9268,34.9268,50,0
+OCTZ.US,D,20240426,000000,35.2208,35.2208,35.2208,35.2208,50,0
+OCTZ.US,D,20240429,000000,35.3065,35.3065,35.3065,35.3065,101,0
+OCTZ.US,D,20240430,000000,34.9142,34.9142,34.9142,34.9142,50,0
+OCTZ.US,D,20240501,000000,34.77,34.8372,34.77,34.7966,1709,0
+OCTZ.US,D,20240502,000000,34.81,34.9798,34.81,34.9798,1355,0
+OCTZ.US,D,20240503,000000,35.368,35.368,35.368,35.368,50,0
+OCTZ.US,D,20240506,000000,35.6512,35.6512,35.6512,35.6512,50,0
+OCTZ.US,D,20240507,000000,35.723,35.723,35.723,35.723,50,0
+OCTZ.US,D,20240508,000000,35.744,35.744,35.744,35.744,89,0
+OCTZ.US,D,20240509,000000,35.8505,35.8505,35.8505,35.8505,50,0
+OCTZ.US,D,20240510,000000,35.91,35.9482,35.91,35.932,611,0
+OCTZ.US,D,20240513,000000,35.9109,35.9109,35.9109,35.9109,50,0
+OCTZ.US,D,20240514,000000,36.0762,36.0762,36.0762,36.0762,18,0
+OCTZ.US,D,20240515,000000,36.422,36.422,36.422,36.422,50,0
+OCTZ.US,D,20240516,000000,36.384,36.384,36.384,36.384,50,0
+OCTZ.US,D,20240517,000000,36.3876,36.3876,36.3876,36.3876,50,0
+OCTZ.US,D,20240520,000000,36.51,36.51,36.4433,36.4433,2709,0
+OCTZ.US,D,20240521,000000,36.5405,36.5405,36.5405,36.5405,50,0
+OCTZ.US,D,20240522,000000,36.4266,36.4266,36.4266,36.4266,50,0
+OCTZ.US,D,20240523,000000,36.54,36.54,36.1976,36.1976,961,0
+OCTZ.US,D,20240524,000000,36.4193,36.4193,36.4193,36.4193,50,0
+OCTZ.US,D,20240528,000000,36.4281,36.4281,36.4281,36.4281,50,0
+OCTZ.US,D,20240529,000000,36.2295,36.2295,36.2295,36.2295,50,0
+OCTZ.US,D,20240530,000000,36.0585,36.0585,36.0585,36.0585,50,0
+OCTZ.US,D,20240531,000000,36.2739,36.2739,36.2739,36.2739,1,0
+OCTZ.US,D,20240603,000000,36.303,36.303,36.303,36.303,50,0
+OCTZ.US,D,20240604,000000,36.3739,36.3739,36.3739,36.3739,50,0
+OCTZ.US,D,20240605,000000,36.7206,36.7206,36.7206,36.7206,50,0
+OCTZ.US,D,20240606,000000,36.714,36.714,36.714,36.714,50,0
+OCTZ.US,D,20240607,000000,36.7059,36.7059,36.7059,36.7059,50,0
+OCTZ.US,D,20240610,000000,36.7716,36.7716,36.7716,36.7716,11,0
+OCTZ.US,D,20240611,000000,36.8466,36.8466,36.8466,36.8466,50,0
+OCTZ.US,D,20240612,000000,37.1507,37.1507,37.1507,37.1507,50,0
+OCTZ.US,D,20240613,000000,37.2029,37.2029,37.2029,37.2029,1,0
+OCTZ.US,D,20240614,000000,37.17,37.17,37.1625,37.1625,100,0
+OCTZ.US,D,20240617,000000,37.4386,37.4386,37.4386,37.4386,50,0
+OCTZ.US,D,20240618,000000,37.5214,37.5214,37.5214,37.5214,50,0
+OCTZ.US,D,20240620,000000,37.4411,37.4411,37.4411,37.4411,50,0
+OCTZ.US,D,20240621,000000,37.38,37.399,37.38,37.399,100,0
+OCTZ.US,D,20240624,000000,37.3143,37.3143,37.3143,37.3143,50,0
+OCTZ.US,D,20240625,000000,37.4055,37.4055,37.4055,37.4055,1,0
+OCTZ.US,D,20240626,000000,37.4732,37.4732,37.4732,37.4732,50,0
+OCTZ.US,D,20240627,000000,37.4553,37.4553,37.4553,37.4553,50,0
+OCTZ.US,D,20240628,000000,37.3704,37.3704,37.3704,37.3704,50,0
+OCTZ.US,D,20240701,000000,37.4414,37.4414,37.4414,37.4414,50,0
+OCTZ.US,D,20240702,000000,37.6049,37.6049,37.6049,37.6049,50,0
+OCTZ.US,D,20240703,000000,37.7717,37.7717,37.7717,37.7717,5,0
+OCTZ.US,D,20240705,000000,37.9621,37.9621,37.9621,37.9621,1,0
+OCTZ.US,D,20240708,000000,37.9834,37.9834,37.9834,37.9834,50,0
+OCTZ.US,D,20240709,000000,38.0128,38.0128,38.0128,38.0128,50,0
+OCTZ.US,D,20240710,000000,38.3376,38.3376,38.3376,38.3376,50,0
+OCTZ.US,D,20240711,000000,38.0864,38.0864,38.0864,38.0864,50,0
+OCTZ.US,D,20240712,000000,38.2371,38.2371,38.2371,38.2371,50,0
+OCTZ.US,D,20240715,000000,38.3125,38.3125,38.3125,38.3125,50,0
+OCTZ.US,D,20240716,000000,38.5391,38.5391,38.5391,38.5391,50,0
+OCTZ.US,D,20240717,000000,38.1,38.1,38.1,38.1,50,0
+OCTZ.US,D,20240718,000000,37.822,37.822,37.822,37.822,50,0
+OCTZ.US,D,20240719,000000,37.5834,37.5834,37.5834,37.5834,50,0
+OCTZ.US,D,20240722,000000,37.9521,37.9521,37.9521,37.9521,50,0
+OCTZ.US,D,20240723,000000,37.8843,37.8843,37.8843,37.8843,50,0
+OCTZ.US,D,20240724,000000,37.1724,37.1724,37.1724,37.1724,50,0
+OCTZ.US,D,20240725,000000,37.0509,37.0509,37.0509,37.0509,50,0
+OCTZ.US,D,20240726,000000,37.3124,37.3124,37.3124,37.3124,50,0
+OCTZ.US,D,20240729,000000,37.3887,37.3887,37.3887,37.3887,50,0
+OCTZ.US,D,20240730,000000,37.2716,37.2716,37.2716,37.2716,104,0
+OCTZ.US,D,20240731,000000,37.68,37.7212,37.68,37.7212,2744,0
+OCTZ.US,D,20240801,000000,37.2534,37.2534,37.2534,37.2534,50,0
+OCTZ.US,D,20240802,000000,36.7059,36.7059,36.7059,36.7059,50,0
+OCTZ.US,D,20240805,000000,35.8103,35.8103,35.8103,35.8103,3,0
+OCTZ.US,D,20240806,000000,36.1344,36.1344,36.1344,36.1344,50,0
+OCTZ.US,D,20240807,000000,35.8887,35.8887,35.8887,35.8887,50,0
+OCTZ.US,D,20240808,000000,36.4994,36.4994,36.4994,36.4994,50,0
+OCTZ.US,D,20240809,000000,36.6648,36.6648,36.6648,36.6648,50,0
+OCTZ.US,D,20240812,000000,36.6502,36.6502,36.6502,36.6502,3,0
+OCTZ.US,D,20240813,000000,37.1709,37.1709,37.1709,37.1709,50,0
+OCTZ.US,D,20240814,000000,37.3237,37.3237,37.3237,37.3237,50,0
+OCTZ.US,D,20240815,000000,37.7841,37.7841,37.7841,37.7841,50,0
+OCTZ.US,D,20240816,000000,37.8784,37.8784,37.8784,37.8784,50,0
+OCTZ.US,D,20240819,000000,38.1647,38.1647,38.1647,38.1647,50,0
+OCTZ.US,D,20240820,000000,38.1587,38.1587,38.1587,38.1587,103,0
+OCTZ.US,D,20240821,000000,38.2652,38.2652,38.2652,38.2652,50,0
+OCTZ.US,D,20240822,000000,37.9782,37.9782,37.9782,37.9782,50,0
+OCTZ.US,D,20240823,000000,38.3443,38.3443,38.3443,38.3443,8,0
+OCTZ.US,D,20240826,000000,38.2491,38.2491,38.2491,38.2491,50,0
+OCTZ.US,D,20240827,000000,38.3197,38.3197,38.3197,38.3197,50,0
+OCTZ.US,D,20240828,000000,38.1645,38.1645,38.1645,38.1645,50,0
+OCTZ.US,D,20240829,000000,38.19,38.19,38.1253,38.1253,1545,0
+OCTZ.US,D,20240830,000000,38.4513,38.4513,38.4513,38.4513,50,0
+OCTZ.US,D,20240903,000000,37.7495,37.7495,37.7495,37.7495,50,0
+OCTZ.US,D,20240904,000000,37.7271,37.7271,37.7271,37.7271,10,0
+OCTZ.US,D,20240905,000000,37.5847,37.5847,37.5847,37.5847,50,0
+OCTZ.US,D,20240906,000000,37.091,37.091,37.091,37.091,50,0
+OCTZ.US,D,20240909,000000,37.34,37.4334,37.34,37.4334,111,0
+OCTZ.US,D,20240910,000000,37.5978,37.5978,37.5978,37.5978,10,0
+OCTZ.US,D,20240911,000000,37.9266,37.9266,37.9266,37.9266,10,0
+OCTZ.US,D,20240912,000000,38.1089,38.1089,38.1089,38.1089,10,0
+OCTZ.US,D,20240913,000000,38.3567,38.3567,38.3567,38.3567,10,0
+OCTZ.US,D,20240916,000000,38.421,38.421,38.421,38.421,10,0
+OCTZ.US,D,20240917,000000,38.403,38.403,38.403,38.403,10,0
+OCTZ.US,D,20240918,000000,38.3386,38.3386,38.3386,38.3386,10,0
+OCTZ.US,D,20240919,000000,38.8636,38.8636,38.8636,38.8636,10,0
+OCTZ.US,D,20240920,000000,38.8025,38.8025,38.8025,38.8025,10,0
+OCTZ.US,D,20240923,000000,38.87,38.8902,38.84,38.8902,1851,0
+OCTZ.US,D,20240924,000000,38.9697,38.9697,38.9697,38.9697,51,0
+OCTZ.US,D,20240925,000000,38.9053,38.9053,38.9053,38.9053,10,0
+OCTZ.US,D,20240926,000000,39.0422,39.0422,39.0422,39.0422,10,0
+OCTZ.US,D,20240927,000000,39.0127,39.0127,39.0127,39.0127,66,0
+OCTZ.US,D,20240930,000000,39,39.1154,38.86,39.1154,8651,0
+OCTZ.US,D,20241001,000000,39,39,38.75,38.8148,3729,0
+OCTZ.US,D,20241002,000000,38.8,38.82,38.77,38.8193,272251,0
+OCTZ.US,D,20241003,000000,38.7916,38.7916,38.7916,38.7916,10,0
+OCTZ.US,D,20241004,000000,38.92,39.061,38.92,39.061,2040,0
+OCTZ.US,D,20241007,000000,38.7835,38.7835,38.7835,38.7835,32,0
+OCTZ.US,D,20241008,000000,39.06,39.0947,39.06,39.0947,700,0
+OCTZ.US,D,20241009,000000,39.09,39.3098,39.09,39.3098,1073,0
+OCTZ.US,D,20241010,000000,39.2492,39.2492,39.2492,39.2492,38,0
+OCTZ.US,D,20241011,000000,39.365,39.4355,39.365,39.4355,106,0
+OCTZ.US,D,20241014,000000,39.58,39.702,39.58,39.702,2600,0
+OCTZ.US,D,20241015,000000,39.4405,39.4405,39.4405,39.4405,76,0
+OCTZ.US,D,20241016,000000,39.5864,39.5864,39.5864,39.5864,1,0
+OCTZ.US,D,20241017,000000,39.5919,39.5919,39.5919,39.5919,38,0
+OCTZ.US,D,20241018,000000,39.69,39.7075,39.69,39.7075,1706,0
+OCTZ.US,D,20241021,000000,39.7,39.7,39.6238,39.6238,100,0
+OCTZ.US,D,20241022,000000,39.6102,39.655,39.61,39.6546,2258,0
+OCTZ.US,D,20241023,000000,39.3477,39.3477,39.3477,39.3477,38,0
+OCTZ.US,D,20241024,000000,39.431,39.431,39.431,39.431,38,0
+OCTZ.US,D,20241025,000000,39.3818,39.3818,39.3818,39.3818,38,0
+OCTZ.US,D,20241028,000000,39.49,39.4908,39.49,39.4908,395,0
+OCTZ.US,D,20241029,000000,39.5511,39.5511,39.5511,39.5511,38,0
+OCTZ.US,D,20241030,000000,39.4461,39.4461,39.4461,39.4461,38,0
+OCTZ.US,D,20241031,000000,39.6,39.6,38.9395,38.9395,499,0
+OCTZ.US,D,20241101,000000,39.06,39.06,39.04,39.04,379,0
+OCTZ.US,D,20241104,000000,38.88,38.9243,38.88,38.9243,172,0
+OCTZ.US,D,20241105,000000,39.05,39.298,39.05,39.298,300,0
+OCTZ.US,D,20241106,000000,40.0875,40.0875,40.0875,40.0875,38,0
+OCTZ.US,D,20241107,000000,40.3135,40.3135,40.3135,40.3135,38,0
+OCTZ.US,D,20241108,000000,40.4483,40.4483,40.4483,40.4483,81,0
+OCTZ.US,D,20241111,000000,40.5,40.5,40.479,40.479,315,0
+OCTZ.US,D,20241112,000000,40.52,40.52,40.38,40.387,870,0
+OCTZ.US,D,20241118,000000,39.91,39.9302,39.87,39.9302,2857,0
+OCTZ.US,D,20241119,000000,39.98,40.0427,39.98,40.0427,350,0
+OCTZ.US,D,20241120,000000,39.9,40.07,39.9,40.048,1650,0
+OCTZ.US,D,20241125,000000,40.47,40.47,40.29,40.4154,525,0
+OCTZ.US,D,20241202,000000,40.74,40.7575,40.74,40.7575,262565,0
+OCTZ.US,D,20241206,000000,40.75,40.8209,40.75,40.8209,214,0
+OCTZ.US,D,20241209,000000,40.65,40.65,40.6281,40.6281,481,0
+OCTZ.US,D,20241219,000000,39.9299,39.9299,39.6702,39.6702,292762,0
+OCTZ.US,D,20241220,000000,40.01,40.22,39.9562,39.9562,3756,0
+OCTZ.US,D,20241223,000000,39.9762,40.28,39.9762,40.2231,2321,0
+OCTZ.US,D,20241224,000000,40.47,40.5344,40.47,40.5344,397,0
+OCTZ.US,D,20241226,000000,40.53,40.6,40.53,40.5441,1371,0
+OCTZ.US,D,20241227,000000,39.43,39.6633,39.43,39.6633,696,0
+OCTZ.US,D,20241230,000000,39.29,39.54,39.26,39.4,2185,0
+OCTZ.US,D,20241231,000000,39.3,39.3,39.1833,39.1898,942,0
+OCTZ.US,D,20250102,000000,38.92,39.133,38.92,39.133,804,0
+OCTZ.US,D,20250106,000000,39.92,39.92,39.665,39.665,589,0
+OCTZ.US,D,20250107,000000,39.45,39.45,39.3566,39.3566,453,0
+OCTZ.US,D,20250108,000000,39.22,39.3648,39.22,39.3648,914,0
+OCTZ.US,D,20250110,000000,38.88,39.03,38.84,38.9176,962,0
+OCTZ.US,D,20250113,000000,38.8,38.9647,38.8,38.9647,1411,0
+OCTZ.US,D,20250114,000000,38.99,38.9912,38.986,38.986,574,0
+OCTZ.US,D,20250115,000000,39.5,39.58,39.44,39.5707,1365,0
+OCTZ.US,D,20250116,000000,39.5593,39.5593,39.51,39.5293,981,0
+OCTZ.US,D,20250117,000000,39.84,39.84,39.8316,39.8316,782,0
+OCTZ.US,D,20250121,000000,40.0241,40.0551,39.98,40.0551,1209,0
+OCTZ.US,D,20250122,000000,40.34,40.34,40.2596,40.2596,685,0
+OCTZ.US,D,20250123,000000,40.2,40.3861,40.2,40.3861,808,0
+OCTZ.US,D,20250124,000000,40.36,40.36,40.3134,40.3134,858,0
+OCTZ.US,D,20250127,000000,39.79,39.8296,39.68,39.8296,6273,0
+OCTZ.US,D,20250129,000000,40.05,40.08,39.98,40.0007,1010,0
+OCTZ.US,D,20250130,000000,40.13,40.2799,40.05,40.21,2474,0
+OCTZ.US,D,20250131,000000,40.39,40.39,40.0006,40.0006,1934,0
+OCTZ.US,D,20250203,000000,39.82,39.82,39.76,39.7975,1641,0
+OCTZ.US,D,20250204,000000,39.77,40.04,39.77,40.0017,27749,0
+OCTZ.US,D,20250206,000000,40.12,40.22,40.12,40.2071,970,0
+OCTZ.US,D,20250207,000000,40.1899,40.1899,39.9219,39.9219,2204,0
+OCTZ.US,D,20250210,000000,40.2199,40.2199,40.13,40.1313,910,0
+OCTZ.US,D,20250211,000000,40.0401,40.1542,40.0401,40.1542,492,0
+OCTZ.US,D,20250212,000000,40.0599,40.0741,40.04,40.0741,1202,0
+OCTZ.US,D,20250213,000000,40.2,40.368,40.2,40.368,1794,0
+OCTZ.US,D,20250214,000000,40.38,40.38,40.3763,40.3763,835,0
+OCTZ.US,D,20250218,000000,40.3901,40.4499,40.23,40.4084,1535,0
+OCTZ.US,D,20250219,000000,40.3301,40.518,40.3301,40.518,2603,0
+OCTZ.US,D,20250221,000000,40.13,40.32,39.8101,39.8711,1703,0
+OCTZ.US,D,20250224,000000,39.76,39.79,39.76,39.78,1885,0
+OCTZ.US,D,20250225,000000,39.5,39.6541,39.5,39.5785,976,0
+OCTZ.US,D,20250226,000000,39.77,39.9,39.5759,39.5759,4937,0
+OCTZ.US,D,20250227,000000,39.63,39.63,39.1566,39.1566,1478,0
+OCTZ.US,D,20250228,000000,39.3,39.5554,39.21,39.5554,1313,0
+OCTZ.US,D,20250303,000000,39.02,39.11,39.02,39.11,12757,0
+OCTZ.US,D,20250304,000000,38.63,39.08,38.56,38.7189,251063,0
+OCTZ.US,D,20250305,000000,38.74,39.09,38.63,39.055,57239,0
+OCTZ.US,D,20250306,000000,38.815,38.86,38.5334,38.5843,1187,0
+OCTZ.US,D,20250307,000000,38.55,38.7341,38.35,38.7341,2427,0
+OCTZ.US,D,20250310,000000,38.2575,38.2575,37.84,37.9757,1394,0
+OCTZ.US,D,20250311,000000,37.7,37.97,37.63,37.7,3299,0
+OCTZ.US,D,20250312,000000,37.9575,38.04,37.91,37.9639,2676,0
+OCTZ.US,D,20250313,000000,37.86,37.8699,37.5,37.5702,8799,0
+OCTZ.US,D,20250314,000000,37.85,38.1467,37.75,38.1467,3190,0
+OCTZ.US,D,20250317,000000,38.32,38.4014,38.32,38.3309,976,0
+OCTZ.US,D,20250318,000000,37.96,38.06,37.96,38.0308,1239,0
+OCTZ.US,D,20250319,000000,38.2999,38.3065,38.1531,38.3065,1268,0
+OCTZ.US,D,20250320,000000,38.455,38.455,38.26,38.26,1127,0
+OCTZ.US,D,20250321,000000,37.99,38.2492,37.99,38.2492,4028,0
+OCTZ.US,D,20250324,000000,38.72,38.82,38.7199,38.7441,2281,0
+OCTZ.US,D,20250325,000000,38.8699,38.8699,38.7109,38.7691,1113,0
+OCTZ.US,D,20250326,000000,38.64,38.76,38.4507,38.475,1505,0
+OCTZ.US,D,20250327,000000,38.61,38.61,38.4099,38.4099,2804,0
+OCTZ.US,D,20250328,000000,38.17,38.17,37.82,37.8793,1741,0
+OCTZ.US,D,20250331,000000,37.735,37.9813,37.72,37.9813,1705,0
+OCTZ.US,D,20250401,000000,38.02,38.14,37.81,38.03,38663,0
+OCTZ.US,D,20250402,000000,38.075,38.35,38.075,38.2955,1914,0
+OCTZ.US,D,20250403,000000,37.28,37.28,36.9967,36.9967,1846,0
+OCTZ.US,D,20250404,000000,36.215,36.215,35.3917,35.3917,1947,0
+OCTZ.US,D,20250407,000000,35.3714,35.52,34.7,35.0893,2691,0
+OCTZ.US,D,20250408,000000,36.3,36.3,34.69,34.8155,3698,0
+OCTZ.US,D,20250409,000000,35.18,37.4799,34.71,37.2344,2414,0
+OCTZ.US,D,20250410,000000,36.1,36.1501,35.8501,36.15,1492,0
+OCTZ.US,D,20250411,000000,35.6201,36.8224,35.6201,36.7072,1883,0
+OCTZ.US,D,20250414,000000,36.9399,37.0001,36.8001,36.9842,1544,0
+OCTZ.US,D,20250415,000000,37.1256,37.1256,36.9714,36.9714,1357,0
+OCTZ.US,D,20250416,000000,36.56,36.86,36.25,36.3866,2006,0
+OCTZ.US,D,20250417,000000,36.5135,36.5135,36.4,36.4404,1150,0
+OCTZ.US,D,20250421,000000,35.75,36.31,35.57,35.8968,2139,0
+OCTZ.US,D,20250422,000000,36.24,36.68,36.24,36.502,1586,0
+OCTZ.US,D,20250423,000000,37.25,37.3052,36.87,36.9625,4709,0
+OCTZ.US,D,20250424,000000,37.0701,37.4298,37.0701,37.4298,1454,0
+OCTZ.US,D,20250425,000000,37.5,37.5959,37.5,37.5959,1278,0
+OCTZ.US,D,20250428,000000,37.65,37.68,37.44,37.6523,1963,0
+OCTZ.US,D,20250429,000000,37.59,37.7735,37.59,37.7735,1349,0
+OCTZ.US,D,20250430,000000,37.52,37.8152,37.52,37.8152,1436,0
+OCTZ.US,D,20250501,000000,38.12,38.34,38,38,35558,0
+OCTZ.US,D,20250502,000000,38.295,38.43,38.25,38.3504,2264,0
+OCTZ.US,D,20250505,000000,38.25,38.38,38.18,38.1912,1890,0
+OCTZ.US,D,20250506,000000,38.05,38.11,37.87,38.0179,2429,0
+OCTZ.US,D,20250507,000000,38.05,38.1699,37.8201,38.1011,2029,0
+OCTZ.US,D,20250508,000000,38.23,38.51,38.23,38.2801,1605,0
+OCTZ.US,D,20250509,000000,38.359,38.37,38.23,38.2617,1810,0
+OCTZ.US,D,20250512,000000,39.01,39.01,39.007,39.007,1150,0
+OCTZ.US,D,20250513,000000,39.05,39.39,39.05,39.2998,2533,0
+OCTZ.US,D,20250514,000000,39.3599,39.3899,39.22,39.321,1934,0
+OCTZ.US,D,20250515,000000,39.2,39.54,39.2,39.49,5161,0
+OCTZ.US,D,20250516,000000,39.4,39.64,39.4,39.6304,1786,0
+OCTZ.US,D,20250519,000000,39.385,39.73,39.385,39.72,1802,0
+OCTZ.US,D,20250520,000000,39.63,39.6799,39.5101,39.559,1917,0
+OCTZ.US,D,20250521,000000,39.5,39.5,38.99,39.18,2175,0
+OCTZ.US,D,20250527,000000,39.4,39.53,39.4,39.4663,1143,0
+OCTZ.US,D,20250528,000000,39.53,39.53,39.33,39.33,1343,0
+OCTZ.US,D,20250530,000000,38.88,39.4462,38.88,39.4462,1107,0
+OCTZ.US,D,20250602,000000,39.32,39.52,39.29,39.519,54901,0
+OCTZ.US,D,20250603,000000,39.6499,39.79,39.6499,39.7201,1342,0
+OCTZ.US,D,20250604,000000,39.754,39.754,39.7067,39.7067,909,0
+OCTZ.US,D,20250605,000000,39.75,39.75,39.44,39.5214,4443,0
+OCTZ.US,D,20250606,000000,39.9299,39.9299,39.775,39.8571,2143,0
+OCTZ.US,D,20250609,000000,39.85,39.92,39.85,39.8728,1583,0
+OCTZ.US,D,20250610,000000,39.99,40.0199,39.94,40.0199,1073,0
+OCTZ.US,D,20250611,000000,40.16,40.16,39.9426,39.9426,1369,0
+OCTZ.US,D,20250612,000000,40.09,40.09,39.9701,40.0298,1222,0
+OCTZ.US,D,20250613,000000,40.02,40.02,39.7102,39.7102,1689,0
+OCTZ.US,D,20250616,000000,40.0945,40.1399,39.9923,39.9923,1265,0
+OCTZ.US,D,20250617,000000,39.89,39.89,39.7683,39.7683,1583,0
+OCTZ.US,D,20250618,000000,39.85,39.88,39.7305,39.7305,1673,0
+OCTZ.US,D,20250620,000000,39.76,39.85,39.6793,39.6793,2263,0
+OCTZ.US,D,20250623,000000,39.66,39.9639,39.66,39.9639,1547,0
+OCTZ.US,D,20250624,000000,40.33,40.33,40.299,40.299,749,0
+OCTZ.US,D,20250625,000000,40.28,40.38,40.28,40.2849,1484,0
+OCTZ.US,D,20250626,000000,40.5699,40.5699,40.5435,40.5435,790,0
+OCTZ.US,D,20250627,000000,40.67,40.7999,40.56,40.6944,1567,0
+OCTZ.US,D,20250701,000000,40.84,40.93,40.79,40.8392,7928,0
+OCTZ.US,D,20250702,000000,41,41.0199,40.89,40.9654,2194,0
+OCTZ.US,D,20250703,000000,41.215,41.32,41.18,41.2571,1435,0
+OCTZ.US,D,20250707,000000,41.15,41.15,40.99,40.9919,4173,0
+OCTZ.US,D,20250708,000000,41.12,41.12,40.9788,40.9788,740,0
+OCTZ.US,D,20250709,000000,41.12,41.1584,41.12,41.1584,961,0
+OCTZ.US,D,20250710,000000,41.07,41.32,41.07,41.2314,3629,0
+OCTZ.US,D,20250711,000000,41.1,41.19,41.1,41.1318,1921,0
+OCTZ.US,D,20250714,000000,41.13,41.21,41.0301,41.1852,560963,0
+OCTZ.US,D,20250715,000000,41.31,41.31,41.0823,41.0823,5138,0
+OCTZ.US,D,20250716,000000,41.26,41.26,41.26,41.26,636,0
+OCTZ.US,D,20250717,000000,41.29,41.36,41.13,41.36,601,0
+OCTZ.US,D,20250718,000000,41.3744,41.3744,41.366,41.366,265,0
+OCTZ.US,D,20250721,000000,41.49,41.57,41.4104,41.4104,774,0
+OCTZ.US,D,20250723,000000,41.6,41.6629,41.6,41.6629,640,0
+OCTZ.US,D,20250725,000000,41.84,41.8441,41.84,41.8441,136,0
+OCTZ.US,D,20250728,000000,41.7201,41.8207,41.7201,41.8207,337,0
+OCTZ.US,D,20250729,000000,41.81,41.81,41.7261,41.7261,465,0
+OCTZ.US,D,20250801,000000,41.14,41.14,41.04,41.1006,73721,0
+OCTZ.US,D,20250804,000000,41.47,41.52,41.4001,41.518,3995,0
+OCTZ.US,D,20250805,000000,41.47,41.52,41.3832,41.3832,2126,0
+OCTZ.US,D,20250806,000000,41.445,41.69,41.42,41.6046,1993,0
+OCTZ.US,D,20250807,000000,41.66,41.66,41.6012,41.6012,1450,0
+OCTZ.US,D,20250808,000000,41.79,41.9,41.79,41.8727,1353,0
+OCTZ.US,D,20250811,000000,41.97,42.01,41.97,42.01,1205,0
+OCTZ.US,D,20250812,000000,41.87,42.14,41.87,42.1097,428,0
+OCTZ.US,D,20250813,000000,42.14,42.2429,42.14,42.2429,346,0
+OCTZ.US,D,20250814,000000,42.15,42.2698,42.1,42.2698,641,0
+OCTZ.US,D,20250815,000000,42.14,42.23,42.0902,42.1469,667,0
+OCTZ.US,D,20250818,000000,42.11,42.1579,42.11,42.1579,441,0
+OCTZ.US,D,20250819,000000,42.05,42.05,41.9346,41.9346,248,0
+OCTZ.US,D,20250820,000000,41.65,41.862,41.65,41.862,246,0
+OCTZ.US,D,20250821,000000,41.68,41.7198,41.68,41.7198,174,0
+OCTZ.US,D,20250822,000000,42.18,42.2264,42.18,42.2264,414,0
+OCTZ.US,D,20250825,000000,42.12,42.16,42.1158,42.1158,704,0
+OCTZ.US,D,20250826,000000,42.05,42.2392,42.05,42.2392,171,0
+OCTZ.US,D,20250828,000000,42.3401,42.4336,42.3401,42.4336,407,0
+OCTZ.US,D,20250829,000000,42.1001,42.1953,42.1001,42.1953,792,0
+OCTZ.US,D,20250902,000000,41.89,41.9484,41.65,41.9484,94522,0
+OCTZ.US,D,20250903,000000,41.98,42.067,41.98,42.067,406,0
+OCTZ.US,D,20250904,000000,42.2,42.3955,42.2,42.3955,277,0
+OCTZ.US,D,20250905,000000,42.215,42.29,42.1901,42.2586,1143,0
+OCTZ.US,D,20250908,000000,42.49,42.49,42.37,42.3737,487,0
+OCTZ.US,D,20250909,000000,42.3469,42.4644,42.3469,42.4644,292,0
+OCTZ.US,D,20250910,000000,42.64,42.64,42.5719,42.5719,450,0
+OCTZ.US,D,20250915,000000,42.95,43.0298,42.95,43.0298,513,0
+OCTZ.US,D,20250916,000000,43.015,43.015,42.9413,43.0103,922,0
+OCTZ.US,D,20250917,000000,42.9,42.9218,42.9,42.9218,358,0
+OCTZ.US,D,20250918,000000,43.25,43.25,43.132,43.132,156,0
+OCTZ.US,D,20250919,000000,43.2402,43.3132,43.2402,43.3132,650,0
+OCTZ.US,D,20250922,000000,43.35,43.482,43.35,43.482,228,0
+OCTZ.US,D,20250924,000000,43.13,43.1472,43.13,43.1472,260,0
+OCTZ.US,D,20250929,000000,43.31,43.31,43.2778,43.2778,252,0
+OCTZ.US,D,20250930,000000,43.3,43.4572,43.3,43.4572,1302,0
+OCTZ.US,D,20251001,000000,43.35,43.59,43.31,43.5239,12455,0
+OCTZ.US,D,20251002,000000,43.51,43.5216,43.51,43.5216,217,0
+OCTZ.US,D,20251007,000000,43.66,43.66,43.53,43.5811,60496,0
+OCTZ.US,D,20251008,000000,43.73,43.7556,43.73,43.7556,367,0
+OCTZ.US,D,20251009,000000,43.74,43.75,43.66,43.67,7073,0
+OCTZ.US,D,20251010,000000,43.779,43.779,42.788,42.788,1077,0
+OCTZ.US,D,20251013,000000,43.17,43.2784,43.17,43.2784,156578,0
+OCTZ.US,D,20251014,000000,43.09,43.2194,43.09,43.2194,676,0
+OCTZ.US,D,20251016,000000,43.48,43.485,43.09,43.1131,813,0
+OCTZ.US,D,20251017,000000,43.11,43.363,43.11,43.3296,792,0
+OCTZ.US,D,20251020,000000,43.675,43.6999,43.64,43.6927,627,0
+OCTZ.US,D,20251021,000000,43.66,43.7199,43.66,43.7199,2153,0
+OCTZ.US,D,20251022,000000,43.47,43.4926,43.3,43.4926,17580,0
+OCTZ.US,D,20251023,000000,43.59,43.75,43.59,43.6694,557,0
+OCTZ.US,D,20251027,000000,44.288,44.3489,44.288,44.3489,355,0
+OCTZ.US,D,20251028,000000,44.39,44.4479,44.39,44.4479,1346,0
+OCTZ.US,D,20251029,000000,44.49,44.5269,44.4093,44.4093,2232,0
+OCTZ.US,D,20251031,000000,44.25,44.25,44.201,44.201,3276,0
+OCTZ.US,D,20251103,000000,44.2,44.37,44.18,44.3,9909,0
+OCTZ.US,D,20251104,000000,43.9,43.92,43.7813,43.8311,3134,0
+OCTZ.US,D,20251105,000000,44.1085,44.1085,43.9697,43.9697,688,0
+OCTZ.US,D,20251106,000000,43.57,43.6,43.51,43.5779,2568,0
+OCTZ.US,D,20251107,000000,43.24,43.606,43.21,43.606,3863,0
+OCTZ.US,D,20251111,000000,44.07,44.29,44.07,44.2093,334,0
+OCTZ.US,D,20251117,000000,43.65,43.6501,43.2322,43.3447,1236,0
+OCTZ.US,D,20251118,000000,43.13,43.29,43.12,43.1257,282678,0
+OCTZ.US,D,20251119,000000,43.2701,43.2701,43.05,43.2216,5851,0
+OCTZ.US,D,20251120,000000,43.49,43.49,42.7245,42.7245,4530,0
+OCTZ.US,D,20251121,000000,42.75,43.265,42.75,43.0233,10332,0
+OCTZ.US,D,20251124,000000,43.55,43.5506,43.55,43.5506,1079,0
+OCTZ.US,D,20251125,000000,43.5901,43.86,43.59,43.829,3232,0
+OCTZ.US,D,20251126,000000,44.105,44.105,44.05,44.0907,1059,0
+OCTZ.US,D,20251128,000000,44.1101,44.2274,44.1101,44.2274,551,0
+OCTZ.US,D,20251201,000000,44.08,44.094,44.0576,44.0576,668,0
+OCTZ.US,D,20251202,000000,44.13,44.1406,44.13,44.1406,913,0
+OCTZ.US,D,20251203,000000,44.14,44.25,44.14,44.245,2861,0
+OCTZ.US,D,20251204,000000,44.205,44.2494,44.205,44.2494,694,0
+OCTZ.US,D,20251208,000000,44.1995,44.22,44.1904,44.1904,1132,0
+OCTZ.US,D,20251209,000000,44.2895,44.2895,44.202,44.202,1002,0
+OCTZ.US,D,20251210,000000,44.2099,44.4445,44.2099,44.4445,1104,0
+OCTZ.US,D,20251211,000000,44.3301,44.4995,44.3301,44.4995,889,0
+OCTZ.US,D,20251212,000000,44.36,44.36,44.1408,44.1525,964,0
+OCTZ.US,D,20251217,000000,43.71,43.73,43.6304,43.6304,1399,0
+OCTZ.US,D,20251218,000000,44.007,44.007,43.8835,43.8835,924,0
+OCTZ.US,D,20251219,000000,44.1,44.15,44.08,44.1312,4804,0
+OCTZ.US,D,20251222,000000,44.3001,44.3537,44.3,44.3537,1114,0
+OCTZ.US,D,20251223,000000,44.432,44.5053,44.42,44.5053,8840,0
+OCTZ.US,D,20251224,000000,42.92,42.9248,42.92,42.9248,500,0
+OCTZ.US,D,20251226,000000,43,43,42.9266,42.9266,4827,0
+OCTZ.US,D,20251229,000000,42.78,42.812,42.78,42.812,1299,0
+OCTZ.US,D,20251231,000000,42.62,42.62,42.5539,42.5539,756,0
+OCTZ.US,D,20260102,000000,42.5,42.67,42.4615,42.5797,11983,0
+OCTZ.US,D,20260105,000000,42.86,42.86,42.8121,42.8121,673,0
+OCTZ.US,D,20260108,000000,42.9,42.9174,42.87,42.9174,1705,0
+OCTZ.US,D,20260109,000000,43.02,43.1504,43.02,43.1504,768,0
+OCTZ.US,D,20260112,000000,43.1999,43.21,43.1999,43.21,914,0
+OCTZ.US,D,20260114,000000,42.82,42.8939,42.82,42.8939,1263,0
+OCTZ.US,D,20260115,000000,43.16,43.16,43.021,43.021,1624,0
+OCTZ.US,D,20260116,000000,42.9932,43.0999,42.9932,43.0143,1186,0
+OCTZ.US,D,20260121,000000,42.54,42.7199,42.54,42.6603,881,0
+OCTZ.US,D,20260122,000000,42.81,42.8864,42.81,42.8611,877,0
+OCTZ.US,D,20260126,000000,43.07,43.07,43.055,43.0556,684,0
+OCTZ.US,D,20260127,000000,43.18,43.18,43.1626,43.1626,610,0
+OCTZ.US,D,20260128,000000,43.12,43.461,43.1,43.461,2432,0
+OCTZ.US,D,20260129,000000,42.74,43.0961,42.74,43.0961,1317,0
+OCTZ.US,D,20260130,000000,42.945,42.99,42.83,42.9532,2839,0
+OCTZ.US,D,20260202,000000,43.22,43.26,43.1586,43.1586,9588,0
+OCTZ.US,D,20260203,000000,42.7,42.8576,42.7,42.8576,534,0
+OCTZ.US,D,20260204,000000,42.54,42.6925,42.54,42.6925,1684,0
+OCTZ.US,D,20260205,000000,42.23,42.49,42.2,42.2683,1227,0
+OCTZ.US,D,20260206,000000,42.84,42.9541,42.84,42.9541,761,0
+OCTZ.US,D,20260209,000000,43.01,43.14,43.01,43.0902,1034,0
+OCTZ.US,D,20260210,000000,43.17,43.17,42.98,42.98,1337,0
+OCTZ.US,D,20260211,000000,43.02,43.02,43.02,43.02,1352,0
+OCTZ.US,D,20260212,000000,43.01,43.01,42.52,42.52,1946,0
+OCTZ.US,D,20260213,000000,42.66,42.68,42.4166,42.4166,3038,0
+OCTZ.US,D,20260217,000000,42.25,42.4775,42.25,42.4775,1391,0
+OCTZ.US,D,20260218,000000,42.68,42.71,42.68,42.71,910,0
diff --git a/daily/us/nyse etfs/1/pave.us.txt b/daily/us/nyse etfs/1/pave.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..551dc1b1625525d6071547fbe60776ec0a3a90ca
--- /dev/null
+++ b/daily/us/nyse etfs/1/pave.us.txt	
@@ -0,0 +1,2247 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAVE.US,D,20170309,000000,14.2892,14.3261,14.0171,14.0909,7015.3694990508,0
+PAVE.US,D,20170310,000000,14.2792,14.2982,14.1108,14.2324,59977.345099237,0
+PAVE.US,D,20170313,000000,14.3659,14.3659,14.2324,14.2992,20353.70326838,0
+PAVE.US,D,20170314,000000,14.2992,14.2992,14.047,14.1656,11562.163834654,0
+PAVE.US,D,20170315,000000,14.2583,14.4536,14.2513,14.4536,9405.6727670724,0
+PAVE.US,D,20170316,000000,14.5622,14.5622,14.336,14.356,23500.634858857,0
+PAVE.US,D,20170317,000000,14.4536,14.4536,14.351,14.4347,38974.386493153,0
+PAVE.US,D,20170320,000000,15.3943,15.3943,14.2513,14.2892,35112.972985451,0
+PAVE.US,D,20170321,000000,14.3859,14.3859,13.9205,13.9304,30181.843573588,0
+PAVE.US,D,20170322,000000,13.8358,14.0271,13.8358,13.9972,10385.074945741,0
+PAVE.US,D,20170323,000000,13.9972,14.067,13.9803,13.9833,8179.4130720588,0
+PAVE.US,D,20170324,000000,14.057,14.057,13.8258,13.8916,31602.779521328,0
+PAVE.US,D,20170327,000000,13.8547,13.8826,13.5717,13.8547,4114.29193908,0
+PAVE.US,D,20170328,000000,13.8916,14.1058,13.8916,14.0869,20240.309368596,0
+PAVE.US,D,20170329,000000,14.3759,14.3759,14.0002,14.1258,8976.180828066,0
+PAVE.US,D,20170330,000000,14.1736,14.2324,14.1706,14.2324,7741.893246342,0
+PAVE.US,D,20170331,000000,14.2892,14.346,14.2414,14.3181,22301.469281491,0
+PAVE.US,D,20170403,000000,14.3759,14.3759,14.1158,14.1696,8910.954248544,0
+PAVE.US,D,20170404,000000,14.1258,14.1656,14.0959,14.1557,7373.6139435024,0
+PAVE.US,D,20170405,000000,14.346,14.346,14.047,14.047,6797.6130720312,0
+PAVE.US,D,20170406,000000,14.0161,14.1945,14.0161,14.1557,17837.964270509,0
+PAVE.US,D,20170407,000000,14.2224,14.2513,14.1357,14.2125,8195.4688454796,0
+PAVE.US,D,20170410,000000,14.2703,14.2992,14.1756,14.2513,19870.023094079,0
+PAVE.US,D,20170411,000000,14.3081,14.3081,14.0909,14.2703,24346.573420966,0
+PAVE.US,D,20170412,000000,14.336,14.336,13.8547,13.8657,30477.871896034,0
+PAVE.US,D,20170413,000000,13.8627,13.9105,13.6793,13.6793,33264.552070381,0
+PAVE.US,D,20170417,000000,13.9603,13.9603,13.6664,13.8158,23818.739869757,0
+PAVE.US,D,20170418,000000,13.757,13.776,13.6893,13.757,7121.7389979636,0
+PAVE.US,D,20170419,000000,13.8677,13.8856,13.766,13.766,13100.507625534,0
+PAVE.US,D,20170420,000000,13.9872,14.0769,13.8826,14.056,14749.234858682,0
+PAVE.US,D,20170421,000000,13.9504,14.0231,13.9504,14.0171,1102.8309368412,0
+PAVE.US,D,20170424,000000,14.2224,14.2792,14.2065,14.2792,5473.0117648152,0
+PAVE.US,D,20170425,000000,14.4257,14.4636,14.344,14.4446,102664.62919595,0
+PAVE.US,D,20170426,000000,14.4446,14.4446,14.3619,14.3859,32409.582135724,0
+PAVE.US,D,20170427,000000,14.336,14.336,14.3261,14.3261,608.1124183128,0
+PAVE.US,D,20170428,000000,14.4446,14.4446,14.1756,14.2214,18338.70370407,0
+PAVE.US,D,20170501,000000,14.2992,14.2992,14.1138,14.2224,23615.03224448,0
+PAVE.US,D,20170502,000000,14.3261,14.3261,14.2145,14.2224,11221.9821353,0
+PAVE.US,D,20170503,000000,14.2463,14.2463,14.0959,14.1846,8840.710239828,0
+PAVE.US,D,20170504,000000,14.2513,14.2513,13.9793,14.1357,14609.750327089,0
+PAVE.US,D,20170505,000000,14.1945,14.1945,14.0769,14.1756,3612.54901968,0
+PAVE.US,D,20170508,000000,14.0959,14.2414,14.0909,14.0959,4866.90631818,0
+PAVE.US,D,20170509,000000,14.047,14.1158,14.047,14.0869,28804.057516915,0
+PAVE.US,D,20170510,000000,14.0959,14.0959,14.057,14.0959,7781.0291940552,0
+PAVE.US,D,20170511,000000,14.047,14.047,13.9005,14.0271,12910.848802001,0
+PAVE.US,D,20170512,000000,13.9872,13.9872,13.8168,13.8647,12857.664052544,0
+PAVE.US,D,20170515,000000,13.9872,14.0171,13.9205,13.9404,16259.481046076,0
+PAVE.US,D,20170516,000000,13.8826,13.9703,13.8826,13.9294,13153.69237499,0
+PAVE.US,D,20170517,000000,13.7909,13.8059,13.5418,13.5617,16121.000000322,0
+PAVE.US,D,20170518,000000,13.4182,13.6305,13.4182,13.6016,15926.323747595,0
+PAVE.US,D,20170519,000000,13.8119,13.8627,13.8059,13.8059,971.3742919584,0
+PAVE.US,D,20170522,000000,13.8358,13.8627,13.759,13.8627,17767.720261793,0
+PAVE.US,D,20170523,000000,13.8627,13.9872,13.779,13.9603,31988.118083428,0
+PAVE.US,D,20170524,000000,13.9504,13.9504,13.8059,13.8726,7244.1642702972,0
+PAVE.US,D,20170525,000000,13.9793,13.9793,13.8258,13.8726,3339.6008715264,0
+PAVE.US,D,20170526,000000,13.9972,13.9972,13.8457,13.8627,12938.946405487,0
+PAVE.US,D,20170530,000000,13.9205,13.9603,13.8358,13.8577,5870.39215698,0
+PAVE.US,D,20170531,000000,13.8258,13.8258,13.6405,13.8059,5076.6348584892,0
+PAVE.US,D,20170601,000000,13.7471,14.0351,13.7471,13.9733,2453.522875866,0
+PAVE.US,D,20170602,000000,14.1058,14.1148,14.067,14.1038,1986.901960824,0
+PAVE.US,D,20170605,000000,14.1945,14.1945,14.0072,14.0271,16776.276253058,0
+PAVE.US,D,20170606,000000,13.8627,13.8706,13.8158,13.8158,17829.936383798,0
+PAVE.US,D,20170607,000000,13.9703,13.9703,13.7242,13.784,22567.393028773,0
+PAVE.US,D,20170608,000000,13.776,14.0271,13.763,13.9972,110978.50937041,0
+PAVE.US,D,20170609,000000,14.0959,14.1656,14.0082,14.1357,18783.247930658,0
+PAVE.US,D,20170612,000000,14.1846,14.2414,14.0869,14.1258,35185.223965844,0
+PAVE.US,D,20170613,000000,14.1457,14.2513,14.1357,14.2414,19879.054466628,0
+PAVE.US,D,20170614,000000,14.2324,14.2324,13.9603,14.0271,16530.422222552,0
+PAVE.US,D,20170615,000000,14.0869,14.0869,13.8457,13.8866,12649.942483913,0
+PAVE.US,D,20170616,000000,14.0371,14.0371,13.8826,13.9085,28270.203050674,0
+PAVE.US,D,20170619,000000,14.0959,14.1058,14.0082,14.1058,23290.906318548,0
+PAVE.US,D,20170620,000000,14.1058,14.1457,13.8627,13.8627,6962.1847495944,0
+PAVE.US,D,20170621,000000,13.9872,13.9872,13.6933,13.6983,29411.166449389,0
+PAVE.US,D,20170622,000000,13.7172,13.8258,13.6883,13.7859,15339.284531897,0
+PAVE.US,D,20170623,000000,13.7959,13.8916,13.7182,13.8916,6854.8117648428,0
+PAVE.US,D,20170626,000000,13.8158,13.9673,13.8158,13.9364,14754.252287876,0
+PAVE.US,D,20170627,000000,13.9793,13.9793,13.8647,13.8726,8380.1102398188,0
+PAVE.US,D,20170628,000000,13.8726,14.0819,13.8726,14.057,1453.0474945824,0
+PAVE.US,D,20170629,000000,13.9872,14.1058,13.9205,13.9603,5884.4409587232,0
+PAVE.US,D,20170630,000000,14.0769,14.1307,14.067,14.1307,3759.0579521448,0
+PAVE.US,D,20170703,000000,14.2414,14.2603,14.2045,14.2314,4624.0627451904,0
+PAVE.US,D,20170705,000000,14.336,14.336,14.1258,14.2224,9500.0004359196,0
+PAVE.US,D,20170706,000000,14.2892,14.2892,14.1457,14.1656,9300.3067539984,0
+PAVE.US,D,20170707,000000,14.2513,14.2513,13.9872,14.1756,15680.469717089,0
+PAVE.US,D,20170710,000000,14.1945,14.2473,14.1457,14.1756,14775.325490491,0
+PAVE.US,D,20170711,000000,14.2892,14.2892,14.0959,14.1457,22697.846187817,0
+PAVE.US,D,20170712,000000,14.2952,14.3659,14.2513,14.2782,12737.245751888,0
+PAVE.US,D,20170713,000000,14.2892,14.2892,14.2045,14.2224,5744.95642713,0
+PAVE.US,D,20170714,000000,14.4058,14.4058,14.3271,14.356,7100.6657953488,0
+PAVE.US,D,20170717,000000,14.4157,14.4157,14.2972,14.2992,13079.434422919,0
+PAVE.US,D,20170718,000000,14.2344,14.2513,14.1945,14.2453,2407.3625272812,0
+PAVE.US,D,20170719,000000,14.2683,14.354,14.2224,14.344,6825.7106755176,0
+PAVE.US,D,20170720,000000,14.5024,14.5024,14.2374,14.3111,6850.7978214876,0
+PAVE.US,D,20170721,000000,14.2792,14.2792,14.2045,14.2703,6476.4976036152,0
+PAVE.US,D,20170724,000000,14.2045,14.2145,14.1756,14.1945,6746.4352942524,0
+PAVE.US,D,20170725,000000,14.3261,14.3958,14.3261,14.336,18031.637037397,0
+PAVE.US,D,20170726,000000,14.3859,14.3859,14.2125,14.2125,958.328976054,0
+PAVE.US,D,20170727,000000,14.1686,14.1686,14.1258,14.1258,6812.6653596132,0
+PAVE.US,D,20170728,000000,14.0371,14.0371,13.9703,14.0171,3195.0989107392,0
+PAVE.US,D,20170731,000000,13.9872,14.067,13.9872,14.067,4490.59912863,0
+PAVE.US,D,20170801,000000,13.9843,13.9972,13.8826,13.9304,9451.8331156572,0
+PAVE.US,D,20170802,000000,13.9205,13.9603,13.8547,13.9603,3394.7925926604,0
+PAVE.US,D,20170803,000000,14.0171,14.0171,13.8547,13.9105,5193.03921579,0
+PAVE.US,D,20170804,000000,13.9005,13.9703,13.9005,13.9304,3729.9568628196,0
+PAVE.US,D,20170807,000000,13.9703,13.9912,13.9304,13.9912,3482.095860636,0
+PAVE.US,D,20170808,000000,13.9972,14.1158,13.9703,13.9703,9449.8261439796,0
+PAVE.US,D,20170809,000000,13.8836,13.9504,13.8677,13.8726,9345.4636167444,0
+PAVE.US,D,20170810,000000,13.8059,13.8059,13.6205,13.6205,20664.783878408,0
+PAVE.US,D,20170811,000000,13.7281,13.7281,13.6026,13.6504,6686.2261439244,0
+PAVE.US,D,20170814,000000,13.7451,13.776,13.7232,13.756,6313.9328977296,0
+PAVE.US,D,20170815,000000,13.8627,13.8627,13.6664,13.6883,9149.7838781784,0
+PAVE.US,D,20170816,000000,13.8826,13.8826,13.757,13.757,14822.489324915,0
+PAVE.US,D,20170817,000000,13.6604,13.7032,13.469,13.469,26993.76906372,0
+PAVE.US,D,20170818,000000,13.4571,13.487,13.4113,13.4571,12528.520697418,0
+PAVE.US,D,20170821,000000,13.5518,13.5518,13.3674,13.3674,10769.410022002,0
+PAVE.US,D,20170822,000000,13.477,13.6504,13.477,13.6504,49051.391286383,0
+PAVE.US,D,20170823,000000,13.5518,13.5916,13.5488,13.5817,14346.837037324,0
+PAVE.US,D,20170824,000000,13.6694,13.6694,13.5418,13.5647,1825.3407407772,0
+PAVE.US,D,20170825,000000,13.6405,13.6405,13.5418,13.5617,11747.808714832,0
+PAVE.US,D,20170828,000000,13.5617,13.6205,13.5518,13.6016,3110.80610028,0
+PAVE.US,D,20170829,000000,13.5916,13.7371,13.5707,13.7281,9606.3699348324,0
+PAVE.US,D,20170830,000000,13.764,13.9404,13.764,13.9205,25545.738998332,0
+PAVE.US,D,20170831,000000,14.0171,14.0171,13.9304,13.9603,9935.5132899588,0
+PAVE.US,D,20170901,000000,14.062,14.0869,14.0321,14.0769,13405.567320529,0
+PAVE.US,D,20170905,000000,14.057,14.0769,13.9205,13.9354,9648.516340062,0
+PAVE.US,D,20170906,000000,14.0371,14.057,13.9793,14.0271,14412.063616846,0
+PAVE.US,D,20170907,000000,14.1258,14.1258,13.8916,14.047,12796.451416378,0
+PAVE.US,D,20170908,000000,13.9603,14.1158,13.9603,14.0959,13851.115032956,0
+PAVE.US,D,20170911,000000,14.2603,14.2603,14.1756,14.1756,24197.054030984,0
+PAVE.US,D,20170912,000000,14.2992,14.2992,14.2224,14.2992,9427.749455526,0
+PAVE.US,D,20170913,000000,14.4257,14.4257,14.2364,14.2842,85953.579522414,0
+PAVE.US,D,20170914,000000,14.4058,14.4058,14.2414,14.2603,9483.9446624988,0
+PAVE.US,D,20170915,000000,14.2693,14.3261,14.2513,14.3261,3752.0335512732,0
+PAVE.US,D,20170918,000000,14.4157,14.4636,14.3759,14.4536,7563.2727670356,0
+PAVE.US,D,20170919,000000,14.5124,14.5124,14.4347,14.4935,6926.0592593976,0
+PAVE.US,D,20170920,000000,14.5323,14.64,14.5144,14.628,11613.341612432,0
+PAVE.US,D,20170921,000000,14.626,14.626,14.5901,14.5901,4393.2610022664,0
+PAVE.US,D,20170922,000000,14.5662,14.628,14.5612,14.628,5418.82352952,0
+PAVE.US,D,20170925,000000,14.6669,14.6669,14.5533,14.6101,19900.127669243,0
+PAVE.US,D,20170926,000000,14.7546,14.7546,14.6459,14.6768,14799.409150622,0
+PAVE.US,D,20170927,000000,14.7546,14.8911,14.6828,14.8722,7558.2553378416,0
+PAVE.US,D,20170928,000000,14.8722,14.8821,14.8044,14.8821,10652.002178862,0
+PAVE.US,D,20170929,000000,14.8761,14.9389,14.8761,14.93,6424.3163399976,0
+PAVE.US,D,20171002,000000,15.0356,15.0356,14.9011,14.9957,18898.64880212,0
+PAVE.US,D,20171003,000000,15.1123,15.1123,14.9618,15.0356,6399.2291940276,0
+PAVE.US,D,20171004,000000,15.0256,15.0356,14.9569,15.0356,13753.776906593,0
+PAVE.US,D,20171005,000000,15.1313,15.1313,15.0356,15.0844,10532.587364045,0
+PAVE.US,D,20171006,000000,15.1043,15.1043,14.9798,14.9957,16092.902396836,0
+PAVE.US,D,20171009,000000,15.0157,15.0157,14.8622,14.9479,22552.340741191,0
+PAVE.US,D,20171010,000000,14.9479,14.9668,14.8722,14.921,8661.0862746828,0
+PAVE.US,D,20171011,000000,14.904,14.93,14.8911,14.921,6874.8814816188,0
+PAVE.US,D,20171012,000000,15.0545,15.0545,14.9788,15.0256,3501.1620915732,0
+PAVE.US,D,20171013,000000,15.0944,15.1043,15.0286,15.0356,8585.8248367728,0
+PAVE.US,D,20171016,000000,15.21,15.21,15.0057,15.0446,14834.53115498,0
+PAVE.US,D,20171017,000000,15.1512,15.1512,14.9589,14.9917,10853.702832461,0
+PAVE.US,D,20171018,000000,15.0446,15.0645,14.9957,15.0356,8742.3686276256,0
+PAVE.US,D,20171019,000000,15.0645,15.0645,14.8044,15.0446,24572.357734696,0
+PAVE.US,D,20171020,000000,15.0356,15.2399,15.0356,15.215,13431.657952338,0
+PAVE.US,D,20171023,000000,15.2877,15.2877,15.1512,15.1512,13581.177342319,0
+PAVE.US,D,20171024,000000,15.207,15.2967,15.207,15.2598,7094.644880316,0
+PAVE.US,D,20171025,000000,15.1701,15.1801,14.9479,15.0645,22953.735076711,0
+PAVE.US,D,20171026,000000,15.2199,15.2399,15.1332,15.2399,7795.0779957984,0
+PAVE.US,D,20171027,000000,15.21,15.2797,15.1562,15.2558,5689.764705996,0
+PAVE.US,D,20171030,000000,15.21,15.2199,15.1043,15.1123,15742.685839094,0
+PAVE.US,D,20171031,000000,15.1123,15.2299,15.0745,15.0745,9867.2762529204,0
+PAVE.US,D,20171101,000000,15.0645,15.2518,15.0645,15.0754,7243.1607844584,0
+PAVE.US,D,20171102,000000,15.1123,15.1173,15.1043,15.1043,5007.394335612,0
+PAVE.US,D,20171103,000000,15.1123,15.1402,15.0645,15.0844,6852.8047931652,0
+PAVE.US,D,20171106,000000,15.2199,15.2199,15.1432,15.2199,38843.933334109,0
+PAVE.US,D,20171107,000000,15.1851,15.1851,15.1313,15.1382,12546.583442516,0
+PAVE.US,D,20171108,000000,15.0874,15.1602,15.0466,15.1412,14509.401743209,0
+PAVE.US,D,20171109,000000,15.0157,15.0645,14.9459,14.9618,10664.044008928,0
+PAVE.US,D,20171110,000000,15.0645,15.0645,14.9389,14.9858,10700.169499124,0
+PAVE.US,D,20171113,000000,14.929,14.9668,14.9011,14.9618,3647.671024038,0
+PAVE.US,D,20171114,000000,14.7745,14.8423,14.7356,14.7944,9612.3908498652,0
+PAVE.US,D,20171115,000000,14.7436,14.7436,14.643,14.6858,8860.779956604,0
+PAVE.US,D,20171116,000000,14.8024,14.929,14.8024,14.8911,6353.0688454428,0
+PAVE.US,D,20171117,000000,15.0057,15.0057,14.8522,14.904,55379.372985856,0
+PAVE.US,D,20171120,000000,15.0356,15.0356,14.925,15.0057,2332.1010893712,0
+PAVE.US,D,20171121,000000,15.1043,15.1412,15.1043,15.1043,2914.1228758752,0
+PAVE.US,D,20171122,000000,15.1043,15.1512,15.1043,15.1313,2400.3381264096,0
+PAVE.US,D,20171124,000000,15.1313,15.1313,15.1313,15.1313,2404.3520697648,0
+PAVE.US,D,20171127,000000,15.1313,15.1313,15.0256,15.0256,9154.8013073724,0
+PAVE.US,D,20171128,000000,15.0157,15.3086,15.0157,15.2967,9436.7808280752,0
+PAVE.US,D,20171129,000000,15.4332,15.4721,15.4232,15.4721,4544.7873639252,0
+PAVE.US,D,20171130,000000,15.5368,15.7332,15.5119,15.6544,23188.55076299,0
+PAVE.US,D,20171201,000000,15.6485,15.6943,15.3844,15.5588,10184.377777981,0
+PAVE.US,D,20171204,000000,15.8199,15.9863,15.8199,15.8537,13318.264052554,0
+PAVE.US,D,20171205,000000,15.9663,15.9663,15.6445,15.6644,13939.421786771,0
+PAVE.US,D,20171206,000000,15.6744,15.7132,15.6644,15.6644,1395.8488017708,0
+PAVE.US,D,20171207,000000,15.6644,15.79,15.6644,15.7431,17038.186056985,0
+PAVE.US,D,20171208,000000,15.7621,15.9564,15.7621,15.9364,18236.348148512,0
+PAVE.US,D,20171211,000000,16.0909,16.0909,15.8786,15.8786,33423.102832912,0
+PAVE.US,D,20171212,000000,15.9275,15.9275,15.8507,15.8507,11192.881045975,0
+PAVE.US,D,20171213,000000,15.9863,15.9863,15.8498,15.8786,5946.6570807288,0
+PAVE.US,D,20171214,000000,15.8488,15.8488,15.6265,15.6544,15543.995643012,0
+PAVE.US,D,20171215,000000,15.7332,15.79,15.6644,15.7132,112721.5642724,0
+PAVE.US,D,20171218,000000,15.6644,15.9554,15.6644,15.9534,32155.700218507,0
+PAVE.US,D,20171219,000000,16.1796,16.1796,15.8886,15.9464,23986.322004836,0
+PAVE.US,D,20171220,000000,16.1009,16.1298,16.0032,16.1009,157164.94858702,0
+PAVE.US,D,20171221,000000,16.1995,16.2095,16.0431,16.1796,61323.019609068,0
+PAVE.US,D,20171222,000000,16.1128,16.1696,16.067,16.1637,56830.41350876,0
+PAVE.US,D,20171226,000000,16.2195,16.2454,16.1746,16.2284,50530.529412774,0
+PAVE.US,D,20171227,000000,16.3251,16.3251,16.2085,16.2653,64095.650981672,0
+PAVE.US,D,20171228,000000,16.3111,16.363,16.2464,16.363,66583.292376058,0
+PAVE.US,D,20171229,000000,16.5383,16.5383,16.2962,16.3062,107340.87320476,0
+PAVE.US,D,20180102,000000,16.4596,16.5284,16.348,16.5284,80960.233988545,0
+PAVE.US,D,20180103,000000,16.637,16.637,16.4686,16.627,70583.186929514,0
+PAVE.US,D,20180104,000000,16.7237,16.7526,16.6121,16.6858,89583.187801354,0
+PAVE.US,D,20180105,000000,16.8004,16.8004,16.627,16.7237,61514.685404279,0
+PAVE.US,D,20180108,000000,16.7426,16.8682,16.6709,16.8682,94521.341614088,0
+PAVE.US,D,20180109,000000,16.9459,16.9459,16.7426,16.7715,103290.80435936,0
+PAVE.US,D,20180110,000000,16.7526,16.7566,16.627,16.6998,69627.868410977,0
+PAVE.US,D,20180111,000000,16.8004,17.0157,16.7855,17.0157,184638.38388168,0
+PAVE.US,D,20180112,000000,17.1024,17.1542,17.0157,17.0725,80817.738999436,0
+PAVE.US,D,20180116,000000,17.208,17.218,16.8204,16.917,124264.66187612,0
+PAVE.US,D,20180117,000000,17.0625,17.0625,16.8682,16.9559,78924.16122162,0
+PAVE.US,D,20180118,000000,16.8293,16.9569,16.8293,16.917,936932.65099911,0
+PAVE.US,D,20180119,000000,16.9858,17.0057,16.8782,17.0057,60181.052724514,0
+PAVE.US,D,20180122,000000,17.0057,17.0536,16.8881,17.0536,80915.077125799,0
+PAVE.US,D,20180123,000000,17.0924,17.1701,16.9071,17.0825,118812.72331392,0
+PAVE.US,D,20180124,000000,17.208,17.2977,17.0057,17.1024,110275.06579741,0
+PAVE.US,D,20180125,000000,17.2379,17.2379,16.9659,17.0725,108882.22745316,0
+PAVE.US,D,20180126,000000,17.1791,17.2379,17.0257,17.219,69207.40784452,0
+PAVE.US,D,20180129,000000,17.2977,17.2977,17.1074,17.1123,355721.68105286,0
+PAVE.US,D,20180130,000000,17.0157,17.2678,16.8682,16.9659,436533.39913726,0
+PAVE.US,D,20180131,000000,17.1024,17.208,16.7048,16.8293,270735.46187905,0
+PAVE.US,D,20180201,000000,16.8682,16.927,16.7187,16.8293,148808.92200733,0
+PAVE.US,D,20180202,000000,16.7526,16.8293,16.2563,16.2763,157479.03965456,0
+PAVE.US,D,20180205,000000,16.062,16.2673,15.5897,15.6435,158214.5947744,0
+PAVE.US,D,20180206,000000,15.4601,15.9175,15.2568,15.8976,106508.98344439,0
+PAVE.US,D,20180207,000000,15.8876,16.0231,15.8587,15.8876,84911.96122174,0
+PAVE.US,D,20180208,000000,15.9364,16.2284,15.3246,15.3525,65901.925491512,0
+PAVE.US,D,20180209,000000,15.4013,15.6106,15.0027,15.5279,150782.77865225,0
+PAVE.US,D,20180212,000000,15.7222,15.8767,15.5279,15.7521,343766.15076939,0
+PAVE.US,D,20180213,000000,15.7521,15.9075,15.6156,15.8189,199121.69499308,0
+PAVE.US,D,20180214,000000,15.789,16.0909,15.6863,16.0879,193820.2793067,0
+PAVE.US,D,20180215,000000,16.2464,16.2663,15.9464,16.1995,122721.30065605,0
+PAVE.US,D,20180216,000000,16.4407,16.4407,16.1198,16.3161,152245.86100522,0
+PAVE.US,D,20180220,000000,16.1597,16.3361,16.1597,16.1597,83186.969064842,0
+PAVE.US,D,20180221,000000,16.2563,16.3829,16.1198,16.1198,102523.13769268,0
+PAVE.US,D,20180222,000000,16.2364,16.3261,16.1198,16.1696,53955.426580598,0
+PAVE.US,D,20180223,000000,16.3062,16.3062,16.1009,16.2195,85521.077125891,0
+PAVE.US,D,20180226,000000,16.4028,16.4118,16.1796,16.3929,95093.328542204,0
+PAVE.US,D,20180227,000000,16.4407,16.4407,16.1407,16.1597,77566.444881724,0
+PAVE.US,D,20180228,000000,16.3161,16.3161,15.8388,15.8587,136912.59738836,0
+PAVE.US,D,20180301,000000,15.8587,15.9753,15.6285,15.779,50170.277996645,0
+PAVE.US,D,20180302,000000,15.779,15.9075,15.5478,15.9075,164153.22396842,0
+PAVE.US,D,20180305,000000,15.8189,16.0231,15.7322,16.0032,38791.752070492,0
+PAVE.US,D,20180306,000000,16.1198,16.1896,15.9564,16.1298,33094.962963624,0
+PAVE.US,D,20180307,000000,16.1796,16.2504,16.0231,16.1656,28788.001743494,0
+PAVE.US,D,20180308,000000,16.3829,16.3829,16.0231,16.1696,35598.66013143,0
+PAVE.US,D,20180309,000000,16.3729,16.4985,16.2822,16.4985,42554.823965992,0
+PAVE.US,D,20180312,000000,16.5184,16.5184,16.353,16.4596,32762.809150981,0
+PAVE.US,D,20180313,000000,16.5782,16.5922,16.354,16.354,46528.62788764,0
+PAVE.US,D,20180314,000000,16.4885,16.4885,16.1248,16.1577,40080.227887511,0
+PAVE.US,D,20180315,000000,16.2962,16.2962,16.0441,16.0819,33741.207843811,0
+PAVE.US,D,20180316,000000,16.0819,16.3261,16.07,16.2663,48540.616994434,0
+PAVE.US,D,20180319,000000,16.3829,16.3829,15.8687,16.0819,64625.491504559,0
+PAVE.US,D,20180320,000000,16.1896,16.1896,15.9663,16.0231,45395.692375634,0
+PAVE.US,D,20180321,000000,16.0909,16.3062,16.0909,16.1397,17310.1307193,0
+PAVE.US,D,20180322,000000,15.9175,15.9942,15.5727,15.5767,41749.024837435,0
+PAVE.US,D,20180323,000000,15.5956,15.6156,15.2369,15.2469,37325.659260005,0
+PAVE.US,D,20180326,000000,15.3335,15.6833,15.3335,15.6833,196608.96645273,0
+PAVE.US,D,20180327,000000,15.779,15.779,15.3335,15.3794,47692.671460648,0
+PAVE.US,D,20180328,000000,15.49,15.49,15.217,15.3316,29786.4701531,0
+PAVE.US,D,20180329,000000,15.4113,15.7023,15.4013,15.5956,32823.018301309,0
+PAVE.US,D,20180402,000000,15.7122,15.7122,15.0615,15.207,89770.839653209,0
+PAVE.US,D,20180403,000000,15.3624,15.4412,15.2369,15.4013,17737.615686629,0
+PAVE.US,D,20180404,000000,15.0615,15.5279,15.0615,15.49,44760.485839674,0
+PAVE.US,D,20180405,000000,15.5279,15.789,15.5279,15.7222,23563.854466702,0
+PAVE.US,D,20180406,000000,15.5099,15.6634,15.1014,15.2947,44321.962528118,0
+PAVE.US,D,20180409,000000,15.4212,15.48,15.3047,15.3047,52413.068846363,0
+PAVE.US,D,20180410,000000,15.5867,15.6783,15.5279,15.5767,24814.197821846,0
+PAVE.US,D,20180411,000000,15.4113,15.5478,15.3923,15.4501,27961.129412323,0
+PAVE.US,D,20180412,000000,15.6355,15.6903,15.5478,15.6903,172860.47059169,0
+PAVE.US,D,20180413,000000,15.7989,15.7989,15.5,15.5179,191363.74597332,0
+PAVE.US,D,20180416,000000,15.7222,15.767,15.6215,15.6933,27104.152505988,0
+PAVE.US,D,20180417,000000,15.8388,15.9275,15.8039,15.8687,17992.501089684,0
+PAVE.US,D,20180418,000000,16.0182,16.2045,15.9275,16.1198,43504.121569496,0
+PAVE.US,D,20180419,000000,16.1298,16.1298,15.8976,15.9564,85473.913291468,0
+PAVE.US,D,20180420,000000,15.77,15.9444,15.7531,15.8488,264106.43442793,0
+PAVE.US,D,20180423,000000,15.8876,15.8876,15.6843,15.7611,28261.171678124,0
+PAVE.US,D,20180424,000000,15.9175,15.9364,15.2987,15.4601,31180.311983194,0
+PAVE.US,D,20180425,000000,15.3425,15.6355,15.3425,15.5488,28198.955556119,0
+PAVE.US,D,20180426,000000,15.6833,15.6833,15.3435,15.4501,43146.880610884,0
+PAVE.US,D,20180427,000000,15.3525,15.4601,15.3047,15.4312,25441.376471096,0
+PAVE.US,D,20180430,000000,15.3923,15.5757,15.1821,15.1871,25074.100654096,0
+PAVE.US,D,20180501,000000,15.0814,15.1582,14.917,15.1582,51108.537255923,0
+PAVE.US,D,20180502,000000,15.2269,15.3226,15.1412,15.1671,26608.430501621,0
+PAVE.US,D,20180503,000000,15.0416,15.2947,14.9828,15.2469,27911.958606222,0
+PAVE.US,D,20180504,000000,15.0515,15.4701,15.0416,15.3724,27515.581699896,0
+PAVE.US,D,20180507,000000,15.3624,15.5568,15.3624,15.5378,21369.230937246,0
+PAVE.US,D,20180508,000000,15.4212,15.6933,15.4212,15.6435,28288.265795772,0
+PAVE.US,D,20180509,000000,15.779,15.8687,15.7072,15.8587,20720.979085381,0
+PAVE.US,D,20180510,000000,15.9464,15.9853,15.8587,15.9075,46617.938127293,0
+PAVE.US,D,20180511,000000,15.8876,16.1009,15.8876,16.0231,63092.165142872,0
+PAVE.US,D,20180514,000000,15.9763,16.053,15.9275,15.9474,19476.656645269,0
+PAVE.US,D,20180515,000000,15.9942,16.0132,15.8488,16.0132,41354.654902787,0
+PAVE.US,D,20180516,000000,15.8876,16.2284,15.8876,16.1796,19262.914161605,0
+PAVE.US,D,20180517,000000,16.2095,16.3062,16.1298,16.2364,31329.831373175,0
+PAVE.US,D,20180518,000000,16.2364,16.3062,16.2005,16.2763,14641.861873931,0
+PAVE.US,D,20180521,000000,16.3361,16.4208,16.3062,16.3839,19502.747277078,0
+PAVE.US,D,20180522,000000,16.4118,16.4118,16.1796,16.1936,33492.343355789,0
+PAVE.US,D,20180523,000000,16.0819,16.1298,16.0331,16.1108,15590.155991597,0
+PAVE.US,D,20180524,000000,16.0431,16.1896,16.0431,16.1557,14771.311547136,0
+PAVE.US,D,20180525,000000,16.072,16.1298,16.0032,16.054,15874.142483977,0
+PAVE.US,D,20180529,000000,16.0331,16.053,15.8687,15.9464,55840.976471704,0
+PAVE.US,D,20180530,000000,15.9564,16.2553,15.9564,16.1896,21357.18910718,0
+PAVE.US,D,20180531,000000,16.2962,16.2962,15.9942,15.9942,15060.31546871,0
+PAVE.US,D,20180601,000000,16.2095,16.2384,16.1696,16.1696,8302.8418302312,0
+PAVE.US,D,20180604,000000,16.1597,16.3261,16.1208,16.1547,14388.983442553,0
+PAVE.US,D,20180605,000000,16.0819,16.3091,16.0819,16.2663,26263.231373074,0
+PAVE.US,D,20180606,000000,16.4307,16.4307,16.2195,16.3729,37000.529848234,0
+PAVE.US,D,20180607,000000,16.345,16.4507,16.345,16.3929,43968.735512861,0
+PAVE.US,D,20180608,000000,16.4686,16.4686,16.3161,16.4497,19642.231808671,0
+PAVE.US,D,20180611,000000,16.4028,16.5304,16.4028,16.5234,25841.767320778,0
+PAVE.US,D,20180612,000000,16.4686,16.5782,16.4417,16.4885,10273.688017634,0
+PAVE.US,D,20180613,000000,16.5782,16.5782,16.364,16.4307,28600.349891639,0
+PAVE.US,D,20180614,000000,16.363,16.4885,16.3361,16.4008,125558.15512233,0
+PAVE.US,D,20180615,000000,16.2663,16.3729,16.2464,16.3729,33124.064052949,0
+PAVE.US,D,20180618,000000,16.3261,16.3829,16.2175,16.353,19606.106318474,0
+PAVE.US,D,20180619,000000,16.0909,16.1796,15.9753,16.1298,17997.518518878,0
+PAVE.US,D,20180620,000000,16.1009,16.2653,16.0819,16.2464,10630.928976247,0
+PAVE.US,D,20180621,000000,16.1108,16.1497,15.9175,15.9663,53416.554685163,0
+PAVE.US,D,20180622,000000,16.1198,16.1647,16.0909,16.0909,17747.650545017,0
+PAVE.US,D,20180625,000000,15.9364,16.0431,15.7033,15.779,32555.08758235,0
+PAVE.US,D,20180626,000000,15.7222,15.8826,15.7222,15.7989,47678.622658904,0
+PAVE.US,D,20180627,000000,15.8089,16.0221,15.7252,15.7252,16319.690196404,0
+PAVE.US,D,20180628,000000,15.6435,15.7322,15.5568,15.6933,9757.8962964912,0
+PAVE.US,D,20180629,000000,15.6933,15.9554,15.6933,15.8189,10630.928976247,0
+PAVE.US,D,20180702,000000,15.6355,15.7989,15.6355,15.789,9643.498910868,0
+PAVE.US,D,20180703,000000,15.8189,15.9942,15.7611,15.8059,8159.3433552828,0
+PAVE.US,D,20180705,000000,15.8876,15.9464,15.8288,15.9464,10664.044008928,0
+PAVE.US,D,20180706,000000,15.8687,16.1168,15.8687,16.0899,11376.518954476,0
+PAVE.US,D,20180709,000000,16.072,16.2663,16.072,16.2464,12802.47233141,0
+PAVE.US,D,20180710,000000,16.2095,16.3062,16.1945,16.2553,13707.616558008,0
+PAVE.US,D,20180711,000000,16.053,16.1886,16.0231,16.062,17760.695860921,0
+PAVE.US,D,20180712,000000,16.2464,16.2464,16.0481,16.0959,15898.226144108,0
+PAVE.US,D,20180713,000000,16.0032,16.2464,16.0032,16.1896,13439.685839048,0
+PAVE.US,D,20180716,000000,16.1527,16.1746,16.0231,16.0331,19225.785185569,0
+PAVE.US,D,20180717,000000,15.9464,16.1298,15.9464,16.1268,12723.196950145,0
+PAVE.US,D,20180718,000000,16.0909,16.345,16.0909,16.3361,95673.343357031,0
+PAVE.US,D,20180719,000000,16.3929,16.4028,16.1995,16.4028,41463.031373377,0
+PAVE.US,D,20180720,000000,16.4118,16.4118,16.2902,16.3161,6900.9721134276,0
+PAVE.US,D,20180723,000000,16.2563,16.4208,16.2563,16.3729,127629.34989362,0
+PAVE.US,D,20180724,000000,16.3829,16.5184,16.3261,16.4118,27268.724183551,0
+PAVE.US,D,20180725,000000,16.2563,16.5383,16.2563,16.5383,18948.82309406,0
+PAVE.US,D,20180726,000000,16.5383,16.6958,16.5383,16.5971,19237.827015635,0
+PAVE.US,D,20180727,000000,16.6759,16.6759,16.4596,16.5374,23132.355556018,0
+PAVE.US,D,20180730,000000,16.4596,16.5922,16.3829,16.4407,12529.524183257,0
+PAVE.US,D,20180731,000000,16.4666,16.6569,16.4666,16.637,7460.917211478,0
+PAVE.US,D,20180801,000000,16.7327,16.7327,16.4028,16.4267,6944.122004496,0
+PAVE.US,D,20180802,000000,16.2763,16.5184,16.2763,16.5085,833352.84271817,0
+PAVE.US,D,20180803,000000,16.3829,16.5184,16.3829,16.4935,45545.211765616,0
+PAVE.US,D,20180806,000000,16.4307,16.6171,16.4307,16.5682,23078.167320722,0
+PAVE.US,D,20180807,000000,16.5383,16.7237,16.5383,16.6669,17788.793464408,0
+PAVE.US,D,20180808,000000,16.7237,16.7237,16.5483,16.637,23796.663181303,0
+PAVE.US,D,20180809,000000,16.626,16.6619,16.5184,16.5184,11288.212200661,0
+PAVE.US,D,20180810,000000,16.5872,16.5872,16.3161,16.4686,23778.600436205,0
+PAVE.US,D,20180813,000000,16.5085,16.5583,16.3062,16.345,98263.340306974,0
+PAVE.US,D,20180814,000000,16.4307,16.5035,16.3729,16.4477,65484.475382572,0
+PAVE.US,D,20180815,000000,16.2663,16.2663,16.0431,16.1696,15014.155120126,0
+PAVE.US,D,20180816,000000,16.1995,16.3968,16.1696,16.3062,20918.665795625,0
+PAVE.US,D,20180817,000000,16.2195,16.4477,16.2195,16.4038,6315.9398694072,0
+PAVE.US,D,20180820,000000,16.3929,16.6071,16.3829,16.5832,24750.978214002,0
+PAVE.US,D,20180821,000000,16.6171,16.8104,16.6171,16.7905,93380.378215373,0
+PAVE.US,D,20180822,000000,16.6171,16.7426,16.6171,16.6958,27482.466667216,0
+PAVE.US,D,20180823,000000,16.6569,16.6759,16.5483,16.5971,34579.118519209,0
+PAVE.US,D,20180824,000000,16.6071,16.6669,16.5882,16.637,13046.319390239,0
+PAVE.US,D,20180827,000000,16.647,16.8782,16.647,16.8244,26477.977342577,0
+PAVE.US,D,20180828,000000,16.8004,16.8931,16.7387,16.7885,48258.637473731,0
+PAVE.US,D,20180829,000000,16.7327,16.9071,16.7327,16.9071,27415.233116016,0
+PAVE.US,D,20180830,000000,16.7616,16.7905,16.6828,16.7048,25398.226580028,0
+PAVE.US,D,20180831,000000,16.6858,16.7426,16.6669,16.7426,5069.6104576176,0
+PAVE.US,D,20180904,000000,16.5971,16.7815,16.5603,16.5872,30919.405665106,0
+PAVE.US,D,20180905,000000,16.5184,16.7237,16.5184,16.6958,22481.093246636,0
+PAVE.US,D,20180906,000000,16.647,16.7905,16.6221,16.637,32993.610893905,0
+PAVE.US,D,20180907,000000,16.5184,16.6629,16.5134,16.5782,12226.471459939,0
+PAVE.US,D,20180910,000000,16.5971,16.6779,16.5971,16.6071,19699.430501483,0
+PAVE.US,D,20180911,000000,16.6071,16.7137,16.4786,16.647,35020.652288281,0
+PAVE.US,D,20180912,000000,16.6171,16.8104,16.6171,16.8104,23653.164706355,0
+PAVE.US,D,20180913,000000,16.7426,16.8592,16.7426,16.7616,12320.799128786,0
+PAVE.US,D,20180914,000000,16.8393,16.8752,16.7237,16.7815,32847.10196144,0
+PAVE.US,D,20180917,000000,16.8682,16.927,16.7048,16.8104,21356.185621342,0
+PAVE.US,D,20180918,000000,16.7327,16.9858,16.7327,16.917,27362.04836656,0
+PAVE.US,D,20180919,000000,16.8782,17.0426,16.8782,16.937,23177.512418764,0
+PAVE.US,D,20180920,000000,17.0446,17.1123,17.0027,17.0825,38286.998693575,0
+PAVE.US,D,20180921,000000,16.9858,17.1313,16.9858,17.0356,21929.176035296,0
+PAVE.US,D,20180924,000000,17.0077,17.0077,16.8293,16.8971,9765.9241832016,0
+PAVE.US,D,20180925,000000,16.8393,16.925,16.8293,16.8293,15215.855773724,0
+PAVE.US,D,20180926,000000,16.927,16.927,16.7616,16.7616,13457.748584147,0
+PAVE.US,D,20180927,000000,16.7905,16.8104,16.7526,16.7705,7199.0074075512,0
+PAVE.US,D,20180928,000000,16.6759,16.7536,16.6759,16.6759,5056.5651417132,0
+PAVE.US,D,20181001,000000,16.8782,16.8782,16.6669,16.6958,51464.774728697,0
+PAVE.US,D,20181002,000000,16.627,16.7715,16.627,16.7426,6961.1812637556,0
+PAVE.US,D,20181003,000000,16.6759,16.8154,16.627,16.7237,12614.820479555,0
+PAVE.US,D,20181004,000000,16.637,16.7137,16.5682,16.6171,37802.315033435,0
+PAVE.US,D,20181005,000000,16.5971,16.627,16.4118,16.4596,23808.705011369,0
+PAVE.US,D,20181008,000000,16.4028,16.4895,16.355,16.4686,38598.079303603,0
+PAVE.US,D,20181009,000000,16.4985,16.4985,16.2663,16.2663,133478.66884798,0
+PAVE.US,D,20181010,000000,16.3729,16.3729,15.6534,15.6534,79891.521570223,0
+PAVE.US,D,20181011,000000,15.5179,15.6654,15.2668,15.3146,40013.99782215,0
+PAVE.US,D,20181012,000000,15.789,15.789,15.207,15.3335,65190.454031803,0
+PAVE.US,D,20181015,000000,15.2269,15.4701,15.2269,15.3425,18491.233551568,0
+PAVE.US,D,20181016,000000,15.3485,15.5817,15.3465,15.5667,13497.888017699,0
+PAVE.US,D,20181017,000000,15.6355,15.6355,15.3445,15.4163,7915.4962964544,0
+PAVE.US,D,20181018,000000,15.4501,15.4501,15.1123,15.1791,15308.176470894,0
+PAVE.US,D,20181019,000000,15.1093,15.1871,14.9927,15.0695,16390.937690959,0
+PAVE.US,D,20181022,000000,14.9927,15.1382,14.9878,15.0226,53402.50588342,0
+PAVE.US,D,20181023,000000,14.7107,14.8183,14.4686,14.7307,259040.83791367,0
+PAVE.US,D,20181024,000000,14.8383,14.8383,14.1885,14.2364,56245.38126474,0
+PAVE.US,D,20181025,000000,14.2085,14.5284,14.2085,14.4008,19750.608279262,0
+PAVE.US,D,20181026,000000,14.1796,14.4108,14.0411,14.3031,29794.498039811,0
+PAVE.US,D,20181029,000000,14.3809,14.5622,14.0211,14.1616,28276.223965706,0
+PAVE.US,D,20181030,000000,14.0311,14.5174,14.0211,14.5074,14523.450544952,0
+PAVE.US,D,20181031,000000,14.7805,14.8761,14.644,14.6908,19653.270152898,0
+PAVE.US,D,20181101,000000,14.6828,15.0705,14.6828,15.0416,13415.602178917,0
+PAVE.US,D,20181102,000000,15.0814,15.2568,15.0127,15.0814,110337.28191942,0
+PAVE.US,D,20181105,000000,15.0515,15.2469,15.0515,15.1871,9516.0562093404,0
+PAVE.US,D,20181106,000000,15.3146,15.3973,15.2947,15.3724,35005.600000699,0
+PAVE.US,D,20181107,000000,15.6255,15.7023,15.4212,15.6435,166028.73900114,0
+PAVE.US,D,20181108,000000,15.7222,15.7222,15.5159,15.5867,51116.565142633,0
+PAVE.US,D,20181109,000000,15.5568,15.5568,15.1771,15.3146,67297.774293283,0
+PAVE.US,D,20181112,000000,15.3425,15.3525,15.0027,15.0027,40202.653159844,0
+PAVE.US,D,20181113,000000,15.1193,15.2857,14.9738,15.0226,907561.62398327,0
+PAVE.US,D,20181114,000000,15.207,15.2947,14.8971,14.9549,1299137.8540565,0
+PAVE.US,D,20181115,000000,14.8682,15.2668,14.8682,15.1871,43374.671896291,0
+PAVE.US,D,20181116,000000,15.2269,15.3047,15.1542,15.217,32725.680174946,0
+PAVE.US,D,20181119,000000,15.2857,15.2857,14.9638,15.0127,17881.114161577,0
+PAVE.US,D,20181120,000000,14.7207,14.7705,14.5274,14.6051,22634.626579973,0
+PAVE.US,D,20181121,000000,14.6151,14.926,14.6151,14.7705,28165.840523438,0
+PAVE.US,D,20181123,000000,14.7805,14.7805,14.624,14.6828,58528.31154801,0
+PAVE.US,D,20181126,000000,14.7107,14.8781,14.7107,14.8183,23721.401743393,0
+PAVE.US,D,20181127,000000,14.6729,14.7307,14.6151,14.6629,13078.43093708,0
+PAVE.US,D,20181128,000000,14.8004,15.1502,14.5383,15.0515,25036.97167806,0
+PAVE.US,D,20181129,000000,15.0515,15.1014,14.9449,14.9738,27217.546405772,0
+PAVE.US,D,20181130,000000,15.0615,15.1382,15.0216,15.1382,21587.990850104,0
+PAVE.US,D,20181203,000000,15.1482,15.4661,15.1482,15.2369,23071.142919851,0
+PAVE.US,D,20181204,000000,15.1671,15.2469,14.5662,14.624,17605.155555907,0
+PAVE.US,D,20181206,000000,14.331,14.4108,14.1158,14.4108,87920.411766462,0
+PAVE.US,D,20181207,000000,14.3709,14.631,14.0411,14.1198,43770.045316778,0
+PAVE.US,D,20181210,000000,14.051,14.051,13.7311,13.9633,30482.889325228,0
+PAVE.US,D,20181211,000000,14.061,14.2453,13.8288,13.8756,112056.25316128,0
+PAVE.US,D,20181212,000000,14.1198,14.1885,13.9723,13.9723,165894.27189874,0
+PAVE.US,D,20181213,000000,13.9434,14.0809,13.7989,13.8388,42585.932026994,0
+PAVE.US,D,20181214,000000,13.9334,13.9334,13.5936,13.6135,82717.337692284,0
+PAVE.US,D,20181217,000000,13.5637,13.7401,13.3714,13.4063,389392.64488795,0
+PAVE.US,D,20181218,000000,13.4401,13.6424,13.3804,13.474,55611.178214618,0
+PAVE.US,D,20181219,000000,13.3315,13.6145,13.0894,13.1282,307346.63922183,0
+PAVE.US,D,20181220,000000,13.0027,13.2339,12.7795,12.9528,217258.69804356,0
+PAVE.US,D,20181221,000000,12.9528,13.1143,12.7197,12.7496,156299.94379397,0
+PAVE.US,D,20181224,000000,11.475,12.6798,11.475,12.4277,76501.746406757,0
+PAVE.US,D,20181226,000000,12.4107,13.0126,12.4008,13.0126,95903.141614116,0
+PAVE.US,D,20181227,000000,12.8084,13.0844,12.7037,13.0794,90688.025709872,0
+PAVE.US,D,20181228,000000,13.2747,13.2747,13.0475,13.0694,49760.855774414,0
+PAVE.US,D,20181231,000000,13.0894,13.2159,13.0405,13.186,55792.809151441,0
+PAVE.US,D,20190102,000000,12.8831,13.3236,12.8831,13.2548,35732.12374799,0
+PAVE.US,D,20190103,000000,13.1342,13.186,12.913,12.9419,41208.145970322,0
+PAVE.US,D,20190104,000000,13.2159,13.5388,13.2159,13.472,17310.1307193,0
+PAVE.US,D,20190107,000000,13.4621,13.756,13.4461,13.6305,31619.838780588,0
+PAVE.US,D,20190108,000000,13.7511,13.8547,13.7291,13.8348,49512.994772231,0
+PAVE.US,D,20190109,000000,13.8547,14.0291,13.8547,13.9992,26941.587800102,0
+PAVE.US,D,20190110,000000,13.9304,14.1417,13.9304,14.1088,28625.437037609,0
+PAVE.US,D,20190111,000000,14.0092,14.1507,13.9892,14.1228,29024.824401451,0
+PAVE.US,D,20190114,000000,13.9603,14.1487,13.9603,14.0889,32628.342048582,0
+PAVE.US,D,20190115,000000,14.0291,14.0789,13.9105,14.0191,52609.752070768,0
+PAVE.US,D,20190116,000000,14.0321,14.1586,14.0102,14.0989,45490.020044482,0
+PAVE.US,D,20190117,000000,14.0989,14.3619,14.049,14.3131,48450.303268942,0
+PAVE.US,D,20190118,000000,14.4506,14.6659,14.4108,14.5752,25368.122004864,0
+PAVE.US,D,20190122,000000,14.4018,14.4217,14.1975,14.2932,84517.591287091,0
+PAVE.US,D,20190123,000000,14.3639,14.3639,14.0291,14.1557,25150.365577844,0
+PAVE.US,D,20190124,000000,14.1387,14.357,14.1387,14.2643,18500.264924117,0
+PAVE.US,D,20190125,000000,14.2264,14.5592,14.2264,14.4995,21065.17472809,0
+PAVE.US,D,20190128,000000,14.4805,14.4805,14.2742,14.4018,31451.25315967,0
+PAVE.US,D,20190129,000000,14.3819,14.5981,14.3819,14.5592,22754.04139479,0
+PAVE.US,D,20190130,000000,14.5981,14.7845,14.4945,14.6858,21339.126362082,0
+PAVE.US,D,20190131,000000,14.6858,14.7934,14.637,14.7247,23718.391285877,0
+PAVE.US,D,20190201,000000,14.6948,14.8433,14.6948,14.8134,12827.55947738,0
+PAVE.US,D,20190204,000000,14.8632,14.919,14.7147,14.912,33276.593900447,0
+PAVE.US,D,20190205,000000,14.9599,15.0186,14.8921,14.9888,94161.090197959,0
+PAVE.US,D,20190206,000000,15.0485,15.0784,14.908,14.9369,89028.260132497,0
+PAVE.US,D,20190207,000000,14.8921,14.8921,14.5692,14.7446,81154.910241272,0
+PAVE.US,D,20190208,000000,14.7247,14.7446,14.5592,14.7446,9327.400871646,0
+PAVE.US,D,20190211,000000,14.6858,14.8622,14.6858,14.8482,15123.535076555,0
+PAVE.US,D,20190212,000000,14.8732,15.1452,14.8732,15.1123,38219.765142376,0
+PAVE.US,D,20190213,000000,15.1851,15.215,15.1462,15.205,19699.430501483,0
+PAVE.US,D,20190214,000000,15.1163,15.2748,15.1163,15.2349,418690.41743756,0
+PAVE.US,D,20190215,000000,15.3714,15.4312,15.1552,15.4163,16954.896732365,0
+PAVE.US,D,20190219,000000,15.2847,15.5189,15.2847,15.4312,13476.814815084,0
+PAVE.US,D,20190220,000000,15.48,15.7043,15.48,15.7043,107667.00610237,0
+PAVE.US,D,20190221,000000,15.7342,15.7342,15.5329,15.6265,33345.834423324,0
+PAVE.US,D,20190222,000000,15.6455,15.7112,15.6166,15.7043,18054.71721169,0
+PAVE.US,D,20190225,000000,15.8517,15.8517,15.6793,15.7342,13876.202178926,0
+PAVE.US,D,20190226,000000,15.6066,15.6953,15.5677,15.5677,26032.42963015,0
+PAVE.US,D,20190227,000000,15.6166,15.6166,15.48,15.5777,16885.656209488,0
+PAVE.US,D,20190228,000000,15.6455,15.6455,15.4003,15.4212,17718.549455692,0
+PAVE.US,D,20190301,000000,15.5488,15.5966,15.3913,15.5159,12933.928976293,0
+PAVE.US,D,20190304,000000,15.4501,15.6554,15.4013,15.49,17795.817865279,0
+PAVE.US,D,20190305,000000,15.49,15.5289,15.4312,15.4312,12860.674510061,0
+PAVE.US,D,20190306,000000,15.4701,15.4701,15.3226,15.3326,7382.6453160516,0
+PAVE.US,D,20190307,000000,15.3814,15.3814,15.1273,15.1552,35604.681046463,0
+PAVE.US,D,20190308,000000,15.0216,15.0635,14.9658,15.0087,122620.95207217,0
+PAVE.US,D,20190311,000000,15.0186,15.3136,15.0186,15.3136,19097.338998203,0
+PAVE.US,D,20190312,000000,15.2449,15.3515,15.2449,15.3415,10628.92200457,0
+PAVE.US,D,20190313,000000,15.2847,15.4601,15.2847,15.3326,11422.67930306,0
+PAVE.US,D,20190314,000000,15.2349,15.2797,15.2249,15.2249,6372.13507638,0
+PAVE.US,D,20190315,000000,15.3615,15.3615,15.205,15.205,9079.5398694624,0
+PAVE.US,D,20190318,000000,15.2249,15.4581,15.2249,15.4501,13366.431372816,0
+PAVE.US,D,20190319,000000,15.4412,15.5289,15.2957,15.3326,21035.070152926,0
+PAVE.US,D,20190320,000000,15.2548,15.3445,15.0884,15.215,33648.887146642,0
+PAVE.US,D,20190321,000000,15.2748,15.48,15.2748,15.4212,8690.187364008,0
+PAVE.US,D,20190322,000000,15.4501,15.4501,14.8732,14.8732,15150.629194202,0
+PAVE.US,D,20190325,000000,14.922,14.9628,14.8433,14.912,11233.020479527,0
+PAVE.US,D,20190326,000000,14.9698,15.1163,14.912,15.0087,13798.933769339,0
+PAVE.US,D,20190327,000000,14.9698,15.0884,14.9319,15.0286,56774.218301788,0
+PAVE.US,D,20190328,000000,15.0386,15.2339,15.0386,15.195,14553.555120116,0
+PAVE.US,D,20190329,000000,15.3804,15.3963,15.2937,15.3814,11866.22004381,0
+PAVE.US,D,20190401,000000,15.49,15.6624,15.4312,15.6455,13672.49455365,0
+PAVE.US,D,20190402,000000,15.6166,15.6604,15.5777,15.6265,13489.860130988,0
+PAVE.US,D,20190403,000000,15.6754,15.792,15.6754,15.6953,49079.488889869,0
+PAVE.US,D,20190404,000000,15.8119,15.8408,15.7541,15.8318,17467.677995992,0
+PAVE.US,D,20190405,000000,15.9215,15.9215,15.8707,15.8916,9010.2993465852,0
+PAVE.US,D,20190408,000000,15.8916,15.9454,15.8527,15.9454,18294.550327163,0
+PAVE.US,D,20190409,000000,15.9315,15.9315,15.6325,15.6345,14516.426144081,0
+PAVE.US,D,20190410,000000,15.6066,15.7541,15.5677,15.7242,36447.609151055,0
+PAVE.US,D,20190411,000000,15.6853,15.8428,15.6853,15.8019,46066.020915953,0
+PAVE.US,D,20190412,000000,15.8717,16.0182,15.8717,15.9803,9988.6980394152,0
+PAVE.US,D,20190415,000000,15.9404,15.9903,15.9315,15.9903,28470.900218434,0
+PAVE.US,D,20190416,000000,15.9115,16.058,15.8717,16.0381,28356.50283281,0
+PAVE.US,D,20190417,000000,16.1358,16.1856,16.0082,16.0281,12003.697603726,0
+PAVE.US,D,20190418,000000,16.1059,16.1846,16.067,16.1557,17607.162527585,0
+PAVE.US,D,20190422,000000,16.0381,16.1358,16.0182,16.077,16917.767756329,0
+PAVE.US,D,20190423,000000,16.0281,16.2633,16.0281,16.2304,26281.294118172,0
+PAVE.US,D,20190424,000000,16.1656,16.3331,16.1656,16.2783,13127.601743182,0
+PAVE.US,D,20190425,000000,16.2733,16.2733,15.9115,15.9544,13611.281917483,0
+PAVE.US,D,20190426,000000,15.9484,16.058,15.9255,16.0082,8081.0714598564,0
+PAVE.US,D,20190429,000000,16.0082,16.2055,16.0082,16.0281,19005.018301033,0
+PAVE.US,D,20190430,000000,16.1148,16.1417,15.9315,16.1417,53098.449674263,0
+PAVE.US,D,20190501,000000,16.2434,16.2434,15.9404,15.9404,73221.35119972,0
+PAVE.US,D,20190502,000000,15.9703,15.9703,15.773,15.9066,308829.79129157,0
+PAVE.US,D,20190503,000000,15.9703,16.2155,15.9703,16.2155,108812.98693028,0
+PAVE.US,D,20190506,000000,15.8218,16.058,15.8218,16.058,27826.662309924,0
+PAVE.US,D,20190507,000000,15.9215,15.9215,15.6754,15.8119,56543.416558864,0
+PAVE.US,D,20190508,000000,15.7441,15.8517,15.6754,15.6754,66834.163835758,0
+PAVE.US,D,20190509,000000,15.5388,15.7441,15.4751,15.7242,36883.122005094,0
+PAVE.US,D,20190510,000000,15.8318,15.8318,15.4212,15.7342,18598.606536319,0
+PAVE.US,D,20190513,000000,15.2748,16.4676,15.1063,15.1851,49188.868846298,0
+PAVE.US,D,20190514,000000,15.3037,15.4472,15.2548,15.3844,18728.056209524,0
+PAVE.US,D,20190515,000000,15.195,15.4312,15.195,15.4113,18794.286274885,0
+PAVE.US,D,20190516,000000,15.3615,15.5966,15.3615,15.493,20273.424401276,0
+PAVE.US,D,20190517,000000,15.48,15.48,15.2987,15.3326,25270.7838785,0
+PAVE.US,D,20190520,000000,15.1452,15.2568,15.1352,15.1851,41964.774292777,0
+PAVE.US,D,20190521,000000,15.2249,15.4501,15.2249,15.4501,48380.059260226,0
+PAVE.US,D,20190522,000000,15.4501,15.4501,15.215,15.2548,32854.126362312,0
+PAVE.US,D,20190523,000000,15.0087,15.0286,14.8243,14.922,48210.470153468,0
+PAVE.US,D,20190524,000000,14.9319,15.0824,14.8732,14.9319,16316.679738888,0
+PAVE.US,D,20190528,000000,14.9319,14.9987,14.7944,14.7944,43376.678867969,0
+PAVE.US,D,20190529,000000,14.6858,14.7745,14.637,14.7346,30528.046187974,0
+PAVE.US,D,20190530,000000,14.7147,14.8672,14.7147,14.7346,13768.829194175,0
+PAVE.US,D,20190531,000000,14.5393,14.5742,14.4317,14.4805,24264.287582184,0
+PAVE.US,D,20190603,000000,14.4805,14.7097,14.4805,14.6908,9075.5259261072,0
+PAVE.US,D,20190604,000000,14.8751,15.1552,14.8751,15.1552,9621.4222224144,0
+PAVE.US,D,20190605,000000,15.205,15.2678,15.0784,15.2449,33315.72984816,0
+PAVE.US,D,20190606,000000,15.2807,15.2807,15.1113,15.215,14595.701525346,0
+PAVE.US,D,20190607,000000,15.2399,15.3874,15.2399,15.3136,12412.116340117,0
+PAVE.US,D,20190610,000000,15.3236,15.5119,15.3236,15.3814,18175.135512346,0
+PAVE.US,D,20190611,000000,15.4113,15.5239,15.2488,15.3037,21259.850980817,0
+PAVE.US,D,20190612,000000,15.2349,15.2528,15.1651,15.1851,39408.895861354,0
+PAVE.US,D,20190613,000000,15.1851,15.4013,15.1851,15.3037,19669.325926319,0
+PAVE.US,D,20190614,000000,15.3814,15.5578,15.1482,15.2229,11612.338126594,0
+PAVE.US,D,20190617,000000,15.1352,15.2349,15.1352,15.1352,18187.177342411,0
+PAVE.US,D,20190618,000000,15.195,15.5169,15.195,15.4701,29246.594771826,0
+PAVE.US,D,20190619,000000,15.4013,15.5099,15.3854,15.49,25767.509368706,0
+PAVE.US,D,20190620,000000,15.7242,15.7551,15.5887,15.7421,18232.334205157,0
+PAVE.US,D,20190621,000000,15.6455,15.785,15.6166,15.6953,19396.377778165,0
+PAVE.US,D,20190624,000000,15.792,15.792,15.5966,15.5966,62317.474075319,0
+PAVE.US,D,20190625,000000,15.5677,15.6275,15.5628,15.5677,34822.965578038,0
+PAVE.US,D,20190626,000000,15.5578,15.7072,15.5578,15.6654,20225.257081014,0
+PAVE.US,D,20190627,000000,15.8019,15.8328,15.7342,15.8328,8894.8984751232,0
+PAVE.US,D,20190628,000000,15.9414,16.079,15.9414,16.0401,16056.776906639,0
+PAVE.US,D,20190701,000000,16.3022,16.3022,16.1178,16.1886,11953.523311786,0
+PAVE.US,D,20190702,000000,16.0979,16.1079,16.0002,16.0202,13881.21960812,0
+PAVE.US,D,20190703,000000,16.0301,16.1427,16.0301,16.1427,11895.321133135,0
+PAVE.US,D,20190705,000000,16.1477,16.1477,15.8826,16.06,7356.5546842428,0
+PAVE.US,D,20190708,000000,15.9813,16.06,15.9026,15.9026,16322.700653921,0
+PAVE.US,D,20190709,000000,15.7929,15.8727,15.7441,15.8727,13415.602178917,0
+PAVE.US,D,20190710,000000,16.0002,16.0002,15.7242,15.7242,18904.669717153,0
+PAVE.US,D,20190711,000000,15.6754,15.764,15.6355,15.764,19306.064052673,0
+PAVE.US,D,20190712,000000,15.7043,16.0301,15.7043,15.9813,16889.670152843,0
+PAVE.US,D,20190715,000000,15.9414,16.0202,15.8926,16.0102,24421.834858876,0
+PAVE.US,D,20190716,000000,15.9026,16.2175,15.9026,16.1377,45490.020044482,0
+PAVE.US,D,20190717,000000,16.1876,16.1876,15.767,15.783,28900.39215744,0
+PAVE.US,D,20190718,000000,15.6803,15.6953,15.6265,15.6654,13824.020915309,0
+PAVE.US,D,20190719,000000,15.8627,15.8627,15.783,15.8328,25491.550763036,0
+PAVE.US,D,20190722,000000,15.7541,15.8488,15.7541,15.7541,22967.783878454,0
+PAVE.US,D,20190723,000000,15.8029,16.0231,15.8029,16.0012,12636.897168008,0
+PAVE.US,D,20190724,000000,15.8727,16.1417,15.8727,16.1377,14080.913290042,0
+PAVE.US,D,20190725,000000,16.0401,16.1377,15.9713,15.9713,23203.603050572,0
+PAVE.US,D,20190726,000000,16.0401,16.0869,15.9663,16.0501,28679.625272904,0
+PAVE.US,D,20190729,000000,16.0202,16.0301,15.9713,15.9813,15586.142048242,0
+PAVE.US,D,20190730,000000,15.9514,16.1975,15.9514,16.1876,15856.079738879,0
+PAVE.US,D,20190731,000000,16.1278,16.2613,15.9514,15.9514,38347.207843903,0
+PAVE.US,D,20190801,000000,15.9026,15.9345,15.496,15.5378,11294.233115694,0
+PAVE.US,D,20190802,000000,15.4003,15.4103,15.2459,15.3316,183702.13159408,0
+PAVE.US,D,20190805,000000,15.0456,15.0754,14.8841,15.0157,42324.022223068,0
+PAVE.US,D,20190806,000000,15.0256,15.1532,14.929,15.1243,110674.45316125,0
+PAVE.US,D,20190807,000000,14.914,15.1532,14.8791,15.1143,32962.502832902,0
+PAVE.US,D,20190808,000000,15.2478,15.4302,15.2229,15.4103,35934.827887428,0
+PAVE.US,D,20190809,000000,15.3116,15.3485,15.1472,15.193,90948.93202796,0
+PAVE.US,D,20190812,000000,15.0754,15.0864,14.9419,14.9698,13251.030501354,0
+PAVE.US,D,20190813,000000,14.8692,15.3654,14.8692,15.1332,29504.490632398,0
+PAVE.US,D,20190814,000000,15.0456,15.0456,14.6908,14.7207,54825.448802838,0
+PAVE.US,D,20190815,000000,14.6619,14.7008,14.5144,14.6131,54994.034423756,0
+PAVE.US,D,20190816,000000,14.7914,14.9728,14.7705,14.929,9328.4043574848,0
+PAVE.US,D,20190819,000000,15.0256,15.1751,15.0256,15.1043,23454.474510272,0
+PAVE.US,D,20190820,000000,14.9768,15.0655,14.9768,15.0017,3816.2566449564,0
+PAVE.US,D,20190821,000000,15.0356,15.1871,15.0356,15.0954,30737.774728283,0
+PAVE.US,D,20190822,000000,15.1891,15.1891,15.0356,15.0854,6664.1494554708,0
+PAVE.US,D,20190823,000000,14.9479,15.0057,14.622,14.632,29323.863181414,0
+PAVE.US,D,20190826,000000,14.7307,14.7605,14.622,14.7107,9889.352941374,0
+PAVE.US,D,20190827,000000,14.7705,14.7705,14.5742,14.5742,22959.755991744,0
+PAVE.US,D,20190828,000000,14.4656,14.7865,14.4656,14.7566,17129.503268316,0
+PAVE.US,D,20190829,000000,14.8692,15.0854,14.8592,15.0356,24780.079303327,0
+PAVE.US,D,20190830,000000,15.1661,15.1771,15.1043,15.1412,5198.056644984,0
+PAVE.US,D,20190903,000000,14.9858,14.9858,14.8193,14.9579,35778.284096575,0
+PAVE.US,D,20190904,000000,15.0954,15.0954,15.0635,15.0754,9127.7071897248,0
+PAVE.US,D,20190905,000000,15.203,15.479,15.203,15.4043,13762.808279142,0
+PAVE.US,D,20190906,000000,15.499,15.499,15.4003,15.4591,8714.2710241392,0
+PAVE.US,D,20190909,000000,15.5777,15.6654,15.491,15.6265,145357.9342077,0
+PAVE.US,D,20190910,000000,15.6953,15.8926,15.6066,15.8627,16279.550762852,0
+PAVE.US,D,20190911,000000,15.9763,16.0979,15.8926,16.0979,10304.796078637,0
+PAVE.US,D,20190912,000000,16.2175,16.2175,16.0361,16.1178,20501.215686684,0
+PAVE.US,D,20190913,000000,16.1178,16.345,16.1178,16.2663,14016.690196358,0
+PAVE.US,D,20190916,000000,16.079,16.3251,16.079,16.2464,10189.395207175,0
+PAVE.US,D,20190917,000000,16.3062,16.3062,16.0829,16.2274,15017.165577642,0
+PAVE.US,D,20190918,000000,16.0879,16.1178,16.0142,16.1178,11474.860566678,0
+PAVE.US,D,20190919,000000,16.079,16.1696,16.0301,16.0351,23726.419172587,0
+PAVE.US,D,20190920,000000,15.9614,16.0979,15.9225,15.9614,12455.266231186,0
+PAVE.US,D,20190923,000000,15.8129,16.0261,15.7541,15.9514,25609.962092015,0
+PAVE.US,D,20190924,000000,15.9414,16.0401,15.7053,15.7342,18124.961220406,0
+PAVE.US,D,20190925,000000,15.6554,15.9683,15.6554,15.9414,15263.019608148,0
+PAVE.US,D,20190926,000000,16.0202,16.0202,15.7929,15.8627,22913.595643159,0
+PAVE.US,D,20190927,000000,15.9414,15.9474,15.8119,15.8328,13586.194771513,0
+PAVE.US,D,20190930,000000,15.8657,15.9783,15.8657,15.9125,30563.168192332,0
+PAVE.US,D,20191001,000000,15.9026,16.0979,15.5179,15.5378,30333.369935246,0
+PAVE.US,D,20191002,000000,15.3505,15.4501,15.0655,15.1532,27145.295425379,0
+PAVE.US,D,20191003,000000,15.0754,15.2917,14.9768,15.193,10378.05054487,0
+PAVE.US,D,20191004,000000,15.2887,15.4053,15.2359,15.3904,7295.342048076,0
+PAVE.US,D,20191007,000000,15.2917,15.5179,15.2917,15.3116,9713.742919584,0
+PAVE.US,D,20191008,000000,15.1831,15.203,15.0555,15.0555,14210.362963247,0
+PAVE.US,D,20191009,000000,15.2728,15.2728,15.1173,15.2229,12138.164706125,0
+PAVE.US,D,20191010,000000,15.1532,15.4382,15.1532,15.3605,91501.852725139,0
+PAVE.US,D,20191011,000000,15.6265,16.0032,15.6265,15.8228,10281.715904345,0
+PAVE.US,D,20191014,000000,15.7441,15.786,15.7142,15.7441,12920.883660389,0
+PAVE.US,D,20191015,000000,15.8727,16.0102,15.7929,15.9514,19626.17603525,0
+PAVE.US,D,20191016,000000,15.8826,16.0002,15.8826,15.9105,9712.7394337452,0
+PAVE.US,D,20191017,000000,16.0002,16.2075,16.0002,16.1178,20223.250109336,0
+PAVE.US,D,20191018,000000,16.0879,16.1676,16.051,16.1517,11626.386928337,0
+PAVE.US,D,20191021,000000,16.1377,16.349,16.1377,16.2563,12045.844008955,0
+PAVE.US,D,20191022,000000,16.2274,16.4218,16.1876,16.3739,16228.372985074,0
+PAVE.US,D,20191023,000000,16.2862,16.4517,16.2862,16.3739,19808.810457912,0
+PAVE.US,D,20191024,000000,16.345,16.5214,16.2763,16.364,15240.942919694,0
+PAVE.US,D,20191025,000000,16.4218,16.5314,16.3939,16.5015,417650.80610856,0
+PAVE.US,D,20191028,000000,16.5314,16.6609,16.5314,16.5812,20296.504575569,0
+PAVE.US,D,20191029,000000,16.4915,16.6549,16.4915,16.5842,17177.670588578,0
+PAVE.US,D,20191030,000000,16.6111,16.6111,16.3939,16.5314,14823.492810754,0
+PAVE.US,D,20191031,000000,16.4616,16.4716,16.2563,16.3161,22786.152941632,0
+PAVE.US,D,20191101,000000,16.5314,16.7965,16.5314,16.7965,12414.123311795,0
+PAVE.US,D,20191104,000000,16.8662,17.0924,16.8662,17.0924,124223.51895673,0
+PAVE.US,D,20191105,000000,17.2,17.4571,17.1512,17.1801,567461.20698301,0
+PAVE.US,D,20191106,000000,17.1801,17.22,17.0147,17.1123,176896.49063534,0
+PAVE.US,D,20191107,000000,17.2598,17.3196,17.1223,17.1711,111717.07494777,0
+PAVE.US,D,20191108,000000,17.199,17.21,17.1223,17.1801,178022.40174648,0
+PAVE.US,D,20191111,000000,17.1512,17.1711,17.0436,17.1612,411707.15948535,0
+PAVE.US,D,20191112,000000,17.2399,17.2698,17.1183,17.1901,323891.11024612,0
+PAVE.US,D,20191113,000000,17.0346,17.0825,17.0047,17.0247,34979.50936889,0
+PAVE.US,D,20191114,000000,16.9748,17.1223,16.9748,17.0825,43996.833116347,0
+PAVE.US,D,20191115,000000,17.0725,17.2299,17.0725,17.1612,27597.867538678,0
+PAVE.US,D,20191118,000000,17.0526,17.1024,17.0047,17.0825,36342.243137981,0
+PAVE.US,D,20191119,000000,17.2,17.2,16.9958,17.0825,85380.589108459,0
+PAVE.US,D,20191120,000000,16.9549,17.0595,16.8363,16.915,19919.19390018,0
+PAVE.US,D,20191121,000000,16.8562,16.9649,16.8164,16.8562,23902.029194377,0
+PAVE.US,D,20191122,000000,16.8463,17.0047,16.8463,16.9549,6808.651416258,0
+PAVE.US,D,20191125,000000,16.9649,17.22,16.9649,17.1801,19260.907189927,0
+PAVE.US,D,20191126,000000,17.1801,17.2688,17.1642,17.2509,27630.982571358,0
+PAVE.US,D,20191127,000000,17.2399,17.3196,17.2399,17.3097,8319.9010894908,0
+PAVE.US,D,20191129,000000,17.2299,17.2299,17.1323,17.1323,4736.453159136,0
+PAVE.US,D,20191202,000000,17.1612,17.22,17.0336,17.0336,16249.446187688,0
+PAVE.US,D,20191203,000000,16.915,16.915,16.7287,16.8463,12496.409150576,0
+PAVE.US,D,20191204,000000,16.8662,17.0526,16.8662,16.9051,15284.092810763,0
+PAVE.US,D,20191205,000000,16.8463,17.0436,16.8463,17.0147,14396.007843425,0
+PAVE.US,D,20191206,000000,17.0725,17.3097,17.0725,17.21,15635.312854343,0
+PAVE.US,D,20191209,000000,17.2598,17.2598,17.1552,17.1791,8606.8980393876,0
+PAVE.US,D,20191210,000000,17.2698,17.2698,17.0944,17.1123,11334.372549246,0
+PAVE.US,D,20191211,000000,17.1024,17.3067,17.1024,17.2798,24677.72374777,0
+PAVE.US,D,20191212,000000,17.22,17.5149,17.22,17.505,18664.83660168,0
+PAVE.US,D,20191213,000000,17.505,17.5987,17.3685,17.3784,9485.9516341764,0
+PAVE.US,D,20191216,000000,17.3884,17.5747,17.3884,17.4073,13695.574727942,0
+PAVE.US,D,20191217,000000,17.5349,17.5349,17.4372,17.4571,46266.718083713,0
+PAVE.US,D,20191218,000000,17.4173,17.505,17.3495,17.497,66079.54248498,0
+PAVE.US,D,20191219,000000,17.5448,17.5448,17.4073,17.4681,26550.22832297,0
+PAVE.US,D,20191220,000000,17.4771,17.6036,17.4372,17.6036,20157.020043976,0
+PAVE.US,D,20191223,000000,17.7023,17.7023,17.5149,17.5698,21485.635294547,0
+PAVE.US,D,20191224,000000,17.6136,17.6136,17.5249,17.5349,46272.738998746,0
+PAVE.US,D,20191226,000000,17.6824,17.6824,17.5159,17.5548,23498.62788718,0
+PAVE.US,D,20191227,000000,17.6824,17.6824,17.5339,17.5747,65425.269718082,0
+PAVE.US,D,20191230,000000,17.6535,17.6535,17.4771,17.487,31552.605229388,0
+PAVE.US,D,20191231,000000,17.5648,17.6036,17.5349,17.5747,18509.296296666,0
+PAVE.US,D,20200102,000000,17.5847,17.6136,17.4362,17.5448,24569.347277179,0
+PAVE.US,D,20200103,000000,17.7521,17.7521,17.3774,17.502,21502.694553806,0
+PAVE.US,D,20200106,000000,17.505,17.505,17.3286,17.4532,53518.91024072,0
+PAVE.US,D,20200107,000000,17.487,17.5199,17.4103,17.4273,39371.766885318,0
+PAVE.US,D,20200108,000000,17.3974,17.5229,17.3974,17.4721,21573.942048361,0
+PAVE.US,D,20200109,000000,17.5249,17.6236,17.4073,17.4522,62984.792158121,0
+PAVE.US,D,20200110,000000,17.4173,17.4721,17.2788,17.3286,17451.622222571,0
+PAVE.US,D,20200113,000000,17.2887,17.4472,17.2588,17.4472,26885.39259313,0
+PAVE.US,D,20200114,000000,17.3485,17.5299,17.3485,17.3874,39392.840087933,0
+PAVE.US,D,20200115,000000,17.3186,17.505,17.3186,17.3974,16910.743355458,0
+PAVE.US,D,20200116,000000,17.4073,17.6236,17.4073,17.5847,31553.608715227,0
+PAVE.US,D,20200117,000000,17.7023,17.7123,17.6435,17.6824,42872.928976891,0
+PAVE.US,D,20200121,000000,17.6824,17.6824,17.4193,17.487,22761.065795662,0
+PAVE.US,D,20200122,000000,17.4073,17.5349,17.3993,17.4472,18948.82309406,0
+PAVE.US,D,20200123,000000,17.4771,17.5548,17.1791,17.5548,13604.257516612,0
+PAVE.US,D,20200124,000000,17.6535,17.6535,17.199,17.3386,49057.412201416,0
+PAVE.US,D,20200127,000000,17.1114,17.1383,17.0227,17.0326,27280.766013617,0
+PAVE.US,D,20200128,000000,17.0326,17.2339,17.0326,17.1701,21182.582571229,0
+PAVE.US,D,20200129,000000,17.2289,17.3635,17.219,17.2389,23193.568192184,0
+PAVE.US,D,20200130,000000,17.0227,17.21,16.9888,17.21,18267.456209515,0
+PAVE.US,D,20200131,000000,17.0815,17.1014,16.7845,16.8443,52623.800872511,0
+PAVE.US,D,20200203,000000,17.0027,17.0825,16.933,16.9928,18825.394335888,0
+PAVE.US,D,20200204,000000,17.2788,17.3874,17.2489,17.3286,85435.780829593,0
+PAVE.US,D,20200205,000000,17.5648,17.6824,17.505,17.6824,23924.105882831,0
+PAVE.US,D,20200206,000000,17.6634,17.6634,17.497,17.5747,29934.986057243,0
+PAVE.US,D,20200207,000000,17.5847,17.5847,17.3386,17.3485,26506.074946063,0
+PAVE.US,D,20200210,000000,17.2489,17.3874,17.2489,17.3874,21485.635294547,0
+PAVE.US,D,20200211,000000,17.5747,17.6535,17.497,17.5249,61454.476253951,0
+PAVE.US,D,20200212,000000,17.6634,17.6973,17.5897,17.6674,31623.852723943,0
+PAVE.US,D,20200213,000000,17.6285,17.6963,17.5867,17.6634,14196.314161504,0
+PAVE.US,D,20200214,000000,17.7521,17.7521,17.5448,17.6136,18642.759913226,0
+PAVE.US,D,20200218,000000,17.6923,17.6923,17.3645,17.4571,55333.212637271,0
+PAVE.US,D,20200219,000000,17.6136,17.6236,17.5399,17.5857,32883.227451637,0
+PAVE.US,D,20200220,000000,17.5548,17.6734,17.4771,17.5847,22248.284532035,0
+PAVE.US,D,20200221,000000,17.5399,17.5548,17.4173,17.497,13823.01742947,0
+PAVE.US,D,20200224,000000,16.8244,17.0914,16.8244,17.0516,40137.426580322,0
+PAVE.US,D,20200225,000000,16.9828,17.0426,16.361,16.3709,89897.278868898,0
+PAVE.US,D,20200226,000000,16.4287,16.5981,16.1567,16.1936,50626.864053299,0
+PAVE.US,D,20200227,000000,15.9514,16.1736,15.6305,15.6405,73737.142920863,0
+PAVE.US,D,20200228,000000,15.1562,15.4382,14.9698,15.3744,72892.207844593,0
+PAVE.US,D,20200302,000000,15.3156,15.8378,15.2658,15.788,32394.529848142,0
+PAVE.US,D,20200303,000000,15.778,16.2723,15.3973,15.493,365621.06885262,0
+PAVE.US,D,20200304,000000,15.8777,16.065,15.6793,16.0461,23036.020915493,0
+PAVE.US,D,20200305,000000,15.5817,15.7391,15.3056,15.3943,53413.544227646,0
+PAVE.US,D,20200306,000000,14.8124,15.1562,14.7825,15.0256,30688.603922182,0
+PAVE.US,D,20200309,000000,14.0919,14.6151,13.193,13.3315,79755.047496146,0
+PAVE.US,D,20200310,000000,14.0122,14.0321,13.3216,14.0321,35824.44444516,0
+PAVE.US,D,20200311,000000,13.5677,13.5677,13.0565,13.2219,87607.324184756,0
+PAVE.US,D,20200312,000000,12.1178,12.4925,10.905,11.8407,742853.47234599,0
+PAVE.US,D,20200313,000000,12.611,12.7496,11.8686,12.7197,320862.58998462,0
+PAVE.US,D,20200316,000000,11.5159,12.0291,10.8552,11.1601,95890.096298212,0
+PAVE.US,D,20200317,000000,11.2697,12.2363,11.0216,12.059,295681.11634578,0
+PAVE.US,D,20200318,000000,10.8253,10.9648,9.75898,10.4207,79288.426581104,0
+PAVE.US,D,20200319,000000,10.1636,10.9837,9.96626,10.9837,36989.491504007,0
+PAVE.US,D,20200320,000000,11.0614,11.1013,10.2134,10.2134,38325.13115545,0
+PAVE.US,D,20200323,000000,10.2234,10.3539,9.64139,9.88753,1340778.5024233,0
+PAVE.US,D,20200324,000000,10.4207,11.1701,10.4207,11.1701,99019.968629429,0
+PAVE.US,D,20200325,000000,11.185,12.0002,11.0913,11.5557,900226.14250164,0
+PAVE.US,D,20200326,000000,11.6344,12.2882,11.6055,12.2882,1241012.9438156,0
+PAVE.US,D,20200327,000000,11.8906,11.9892,11.6643,11.7431,119814.20218104,0
+PAVE.US,D,20200330,000000,11.7142,12.0191,11.5258,11.9992,48927.96252821,0
+PAVE.US,D,20200331,000000,11.9195,12.3749,11.9195,12.1477,200568.72157263,0
+PAVE.US,D,20200401,000000,11.9304,11.9304,11.5557,11.773,125426.69847745,0
+PAVE.US,D,20200402,000000,11.763,12.0241,11.5458,11.8308,54323.705883438,0
+PAVE.US,D,20200403,000000,11.9304,11.9304,11.3584,11.486,27435.302832792,0
+PAVE.US,D,20200406,000000,12.1377,12.4626,12.1178,12.3151,136793.18257354,0
+PAVE.US,D,20200407,000000,12.8781,13.1412,12.4675,12.4725,67024.82614513,0
+PAVE.US,D,20200408,000000,12.5323,13.0027,12.5323,12.9668,26042.464488538,0
+PAVE.US,D,20200409,000000,13.203,13.5298,13.0854,13.2837,121773.00653838,0
+PAVE.US,D,20200413,000000,13.2817,13.2817,12.6997,12.8283,46306.857517265,0
+PAVE.US,D,20200414,000000,13.0645,13.2129,12.8781,13.0166,40552.869717586,0
+PAVE.US,D,20200415,000000,12.7496,12.7496,12.2961,12.4476,54111.970371451,0
+PAVE.US,D,20200416,000000,12.5522,12.5522,12.0839,12.3051,68340.396079796,0
+PAVE.US,D,20200417,000000,12.6898,12.9867,12.4925,12.9379,148540.99128837,0
+PAVE.US,D,20200420,000000,12.917,12.917,12.4526,12.5223,47576.267103347,0
+PAVE.US,D,20200421,000000,12.325,12.339,12.0978,12.2164,169550.97429533,0
+PAVE.US,D,20200422,000000,12.4237,12.5821,12.3151,12.3848,33226.419608507,0
+PAVE.US,D,20200423,000000,12.5911,12.7994,12.5423,12.5423,96734.027888642,0
+PAVE.US,D,20200424,000000,12.7695,12.7765,12.5024,12.6997,17941.323311905,0
+PAVE.US,D,20200427,000000,12.9469,13.3345,12.8582,13.2418,170945.81961126,0
+PAVE.US,D,20200428,000000,13.5677,13.7162,13.3913,13.5199,80211.6335528,0
+PAVE.US,D,20200429,000000,13.9823,14.2005,13.8736,14.0819,156821.75643015,0
+PAVE.US,D,20200430,000000,14.2304,14.2304,13.6016,13.6175,54464.19390087,0
+PAVE.US,D,20200501,000000,13.2817,13.3046,12.9967,13.1342,37602.621351514,0
+PAVE.US,D,20200504,000000,12.9568,13.0944,12.8283,13.0944,127847.10632064,0
+PAVE.US,D,20200505,000000,13.3614,13.4501,13.1243,13.1342,60503.171678768,0
+PAVE.US,D,20200506,000000,13.3016,13.3016,12.8681,12.917,263861.58388327,0
+PAVE.US,D,20200507,000000,13.0166,13.2618,12.8382,13.1143,59337.121134083,0
+PAVE.US,D,20200508,000000,13.3764,13.5199,13.3216,13.5199,40084.241830866,0
+PAVE.US,D,20200511,000000,13.4411,13.4411,13.1103,13.2518,32331.310240297,0
+PAVE.US,D,20200512,000000,13.203,13.3016,12.7396,12.7396,79296.454467815,0
+PAVE.US,D,20200513,000000,12.5911,12.63,12.2074,12.345,182352.4431409,0
+PAVE.US,D,20200514,000000,12.1377,12.5622,11.8308,12.5423,364801.22092232,0
+PAVE.US,D,20200515,000000,12.3749,12.6698,12.3749,12.6011,56759.166014206,0
+PAVE.US,D,20200518,000000,13.1731,13.5976,13.1731,13.5388,38160.559477886,0
+PAVE.US,D,20200519,000000,13.5388,13.6076,13.3116,13.3116,84655.068847007,0
+PAVE.US,D,20200520,000000,13.5777,13.7909,13.5777,13.6375,170800.31416463,0
+PAVE.US,D,20200521,000000,13.5677,13.7949,13.5478,13.6375,749863.82441585,0
+PAVE.US,D,20200522,000000,13.6963,13.6963,13.5099,13.6574,46952.098911613,0
+PAVE.US,D,20200526,000000,14.1905,14.4267,13.8637,14.356,40975.33725572,0
+PAVE.US,D,20200527,000000,14.6051,14.911,14.5303,14.911,1171536.6017663,0
+PAVE.US,D,20200528,000000,15.1661,15.1661,14.4666,14.6151,96210.208280789,0
+PAVE.US,D,20200529,000000,14.4068,14.5702,14.3669,14.5054,9519.0666668568,0
+PAVE.US,D,20200601,000000,14.7127,14.7326,14.4666,14.6051,48066.97167852,0
+PAVE.US,D,20200602,000000,14.7725,14.931,14.7725,14.9011,25833.739434067,0
+PAVE.US,D,20200603,000000,15.196,15.5418,15.196,15.4143,1483074.8013368,0
+PAVE.US,D,20200604,000000,15.4242,15.6006,15.2957,15.6006,1147972.7472996,0
+PAVE.US,D,20200605,000000,16.3321,16.5184,16.1716,16.2424,345755.0597019,0
+PAVE.US,D,20200608,000000,16.5483,16.5523,16.2523,16.3221,293071.04967906,0
+PAVE.US,D,20200609,000000,15.9962,16.0959,15.8777,15.9663,291739.42397097,0
+PAVE.US,D,20200610,000000,15.9075,15.9075,15.5418,15.5917,16961.921133236,0
+PAVE.US,D,20200611,000000,14.8124,14.9599,14.1517,14.3131,59218.709805104,0
+PAVE.US,D,20200612,000000,14.9011,14.911,14.3081,14.5951,138393.74248642,0
+PAVE.US,D,20200615,000000,14.0819,14.9509,14.062,14.8313,91776.80784497,0
+PAVE.US,D,20200616,000000,15.8079,15.8079,15.1073,15.3355,241726.69325102,0
+PAVE.US,D,20200617,000000,15.5817,15.5817,15.1562,15.1562,114491.71329205,0
+PAVE.US,D,20200618,000000,15.2259,15.2259,14.9788,15.0485,120176.46056885,0
+PAVE.US,D,20200619,000000,15.4143,15.4143,14.8642,14.9599,129655.38780215,0
+PAVE.US,D,20200622,000000,15.1273,15.1273,14.7426,15.0087,124292.75947961,0
+PAVE.US,D,20200623,000000,15.2857,15.2857,15.0485,15.0685,54994.034423756,0
+PAVE.US,D,20200624,000000,14.8124,14.9399,14.4666,14.4865,69454.265360864,0
+PAVE.US,D,20200625,000000,14.3968,14.7625,14.3081,14.7625,78047.114598509,0
+PAVE.US,D,20200626,000000,14.6151,14.627,14.4068,14.4367,147843.5686304,0
+PAVE.US,D,20200629,000000,14.6748,14.9519,14.5951,14.912,63420.30501216,0
+PAVE.US,D,20200630,000000,14.922,15.1382,14.8423,15.1093,75218.288018932,0
+PAVE.US,D,20200701,000000,15.1093,15.1582,14.7934,14.7934,61366.169500136,0
+PAVE.US,D,20200702,000000,15.1582,15.3864,14.9319,15.0007,128476.29194156,0
+PAVE.US,D,20200706,000000,15.1382,15.2977,15.0904,15.198,77167.057517881,0
+PAVE.US,D,20200707,000000,15.0256,15.0705,14.8323,14.8423,51125.596515182,0
+PAVE.US,D,20200708,000000,15.0107,15.0107,14.645,14.7934,149137.06187662,0
+PAVE.US,D,20200709,000000,14.9519,14.9519,14.4138,14.4865,218145.77952505,0
+PAVE.US,D,20200710,000000,14.5951,14.7436,14.4616,14.7137,34629.292811149,0
+PAVE.US,D,20200713,000000,14.9319,15.0904,14.7635,14.7934,122157.34161464,0
+PAVE.US,D,20200714,000000,14.8821,15.1881,14.7436,15.1582,180686.65664849,0
+PAVE.US,D,20200715,000000,15.5647,15.7332,15.3674,15.6036,264266.99216214,0
+PAVE.US,D,20200716,000000,15.7431,15.7431,15.478,15.5847,159761.96993783,0
+PAVE.US,D,20200717,000000,15.5548,15.7631,15.5548,15.6634,35061.795207672,0
+PAVE.US,D,20200720,000000,15.8418,15.8418,15.4372,15.4661,546477.31460787,0
+PAVE.US,D,20200721,000000,15.782,15.8368,15.6634,15.7431,411878.75556378,0
+PAVE.US,D,20200722,000000,15.8717,15.8717,15.7033,15.792,140035.4453187,0
+PAVE.US,D,20200723,000000,15.9504,15.9604,15.7332,15.8418,100529.21133098,0
+PAVE.US,D,20200724,000000,15.8717,15.8717,15.6933,15.7033,167880.17037372,0
+PAVE.US,D,20200727,000000,15.8717,15.9364,15.6833,15.9115,83923.527670522,0
+PAVE.US,D,20200728,000000,15.9315,15.9315,15.5348,15.5548,75213.270589738,0
+PAVE.US,D,20200729,000000,15.7132,15.9315,15.6534,15.9016,854788.30372078,0
+PAVE.US,D,20200730,000000,15.6435,15.7003,15.486,15.6485,176673.71677913,0
+PAVE.US,D,20200731,000000,15.7631,15.7631,15.2478,15.5618,37258.425708805,0
+PAVE.US,D,20200803,000000,15.7531,15.8966,15.6335,15.8418,92140.069718616,0
+PAVE.US,D,20200804,000000,15.9016,15.9404,15.8119,15.9215,41746.014379919,0
+PAVE.US,D,20200805,000000,16.1686,16.3371,16.1487,16.3271,108232.97211545,0
+PAVE.US,D,20200806,000000,16.4058,16.4497,16.3072,16.4058,60187.073639546,0
+PAVE.US,D,20200807,000000,16.4058,16.6838,16.356,16.6539,66611.389979544,0
+PAVE.US,D,20200810,000000,16.8114,17.0486,16.7237,17.0296,124257.63747525,0
+PAVE.US,D,20200811,000000,17.2867,17.4253,17.1183,17.1482,408634.48584694,0
+PAVE.US,D,20200812,000000,17.3954,17.3954,17.1213,17.2269,120936.09934882,0
+PAVE.US,D,20200813,000000,17.2867,17.2867,17.0107,17.0685,111550.49629852,0
+PAVE.US,D,20200814,000000,17.1771,17.207,16.9499,17.0984,95476.660132626,0
+PAVE.US,D,20200817,000000,17.2768,17.2768,17.0685,17.1283,118242.74335748,0
+PAVE.US,D,20200818,000000,17.2269,17.2269,16.9599,16.9599,55016.11111221,0
+PAVE.US,D,20200819,000000,17.0585,17.0585,16.8513,16.8513,126752.30327051,0
+PAVE.US,D,20200820,000000,16.8014,16.8433,16.6639,16.7984,54151.106319164,0
+PAVE.US,D,20200821,000000,16.6739,16.7815,16.6539,16.7137,52372.929412811,0
+PAVE.US,D,20200824,000000,16.8901,16.9718,16.7815,16.9698,76368.282790196,0
+PAVE.US,D,20200825,000000,17.1084,17.1084,16.8313,16.9489,139026.94205071,0
+PAVE.US,D,20200826,000000,17.0097,17.0097,16.8313,16.9101,138449.9376934,0
+PAVE.US,D,20200827,000000,17.0785,17.0785,16.8901,16.9798,66018.329848813,0
+PAVE.US,D,20200828,000000,17.1283,17.1971,16.92,17.1183,68636.424402242,0
+PAVE.US,D,20200831,000000,17.1183,17.1183,16.8612,16.8802,72176.722441529,0
+PAVE.US,D,20200901,000000,16.92,17.1582,16.7327,17.1582,32711.631373202,0
+PAVE.US,D,20200902,000000,17.2568,17.4552,17.1383,17.4352,73602.675818464,0
+PAVE.US,D,20200903,000000,17.3465,17.4173,16.7825,16.8702,135525.77995913,0
+PAVE.US,D,20200904,000000,17.0197,17.1183,16.7357,16.9011,126457.2784339,0
+PAVE.US,D,20200908,000000,16.8214,16.8214,16.4746,16.4945,98583.452289551,0
+PAVE.US,D,20200909,000000,16.7616,16.8533,16.6141,16.7426,70060.3708075,0
+PAVE.US,D,20200910,000000,16.7715,16.7715,16.5075,16.5623,35737.141177184,0
+PAVE.US,D,20200911,000000,16.7137,16.8214,16.5802,16.6639,86690.138128093,0
+PAVE.US,D,20200914,000000,16.94,16.9997,16.7825,16.9698,59016.005665667,0
+PAVE.US,D,20200915,000000,17.1084,17.1383,16.9698,17.0097,125166.7956452,0
+PAVE.US,D,20200916,000000,17.1582,17.3166,17.0117,17.1233,239057.42091981,0
+PAVE.US,D,20200917,000000,16.8612,17.2369,16.7715,17.1582,336726.69761021,0
+PAVE.US,D,20200918,000000,17.2867,17.3067,16.9081,16.94,58914.653595948,0
+PAVE.US,D,20200921,000000,16.7237,16.7237,16.0401,16.1985,87746.80871635,0
+PAVE.US,D,20200922,000000,16.1886,16.4746,16.1886,16.3958,139665.15904418,0
+PAVE.US,D,20200923,000000,16.4845,16.6241,16.1188,16.1188,122725.3145994,0
+PAVE.US,D,20200924,000000,16.1786,16.4058,15.9454,16.2035,76333.160785838,0
+PAVE.US,D,20200925,000000,16.1188,16.4138,16.1188,16.364,46791.541177405,0
+PAVE.US,D,20200928,000000,16.6739,16.8802,16.6739,16.7715,73144.082790132,0
+PAVE.US,D,20200929,000000,16.7038,16.8114,16.5543,16.634,65131.248367314,0
+PAVE.US,D,20200930,000000,16.7715,16.9529,16.5543,16.6828,109946.92592812,0
+PAVE.US,D,20201001,000000,16.8014,16.8403,16.5264,16.6539,174807.23311896,0
+PAVE.US,D,20201002,000000,16.2872,17.0585,16.2872,16.9898,68437.73420616,0
+PAVE.US,D,20201005,000000,17.0486,17.4651,17.0486,17.4153,128850.59215944,0
+PAVE.US,D,20201006,000000,17.5737,17.7511,17.2668,17.2768,100382.70239852,0
+PAVE.US,D,20201007,000000,17.5638,17.8009,17.5239,17.7711,143641.97342335,0
+PAVE.US,D,20201008,000000,17.9993,17.9993,17.7611,17.9704,269799.20959145,0
+PAVE.US,D,20201009,000000,18.1467,18.1567,17.9225,17.9993,1098067.3895644,0
+PAVE.US,D,20201012,000000,18.2165,18.2165,18.0481,18.1378,211851.9163441,0
+PAVE.US,D,20201013,000000,18.1178,18.1278,17.784,17.8508,209846.95163818,0
+PAVE.US,D,20201014,000000,17.9803,18.0282,17.8757,17.8906,317000.17299108,0
+PAVE.US,D,20201015,000000,17.8109,18.0381,17.6624,18.0212,595260.77517529,0
+PAVE.US,D,20201016,000000,18.1567,18.2065,18.0301,18.078,537784.11678634,0
+PAVE.US,D,20201019,000000,18.2065,18.2364,17.8408,17.9006,270377.21743459,0
+PAVE.US,D,20201020,000000,18.0381,18.1966,17.9305,17.9644,930210.29936499,0
+PAVE.US,D,20201021,000000,18.068,18.1378,17.8308,17.8308,354365.97168464,0
+PAVE.US,D,20201022,000000,17.9205,17.9903,17.8109,17.9803,858667.77997358,0
+PAVE.US,D,20201023,000000,18.1079,18.1667,17.9803,18.1378,1860460.7381635,0
+PAVE.US,D,20201026,000000,18.0282,18.0282,17.4751,17.6525,420619.11721973,0
+PAVE.US,D,20201027,000000,17.6724,17.6814,17.3954,17.4253,467672.56820106,0
+PAVE.US,D,20201028,000000,17.1283,17.1432,16.8612,16.8702,294854.2440146,0
+PAVE.US,D,20201029,000000,16.9898,17.3565,16.8313,17.217,346275.86885223,0
+PAVE.US,D,20201030,000000,17.1871,17.2947,17.0097,17.2469,222892.26754258,0
+PAVE.US,D,20201102,000000,17.5638,17.9106,17.4751,17.9106,857117.39435263,0
+PAVE.US,D,20201103,000000,18.1966,18.4836,18.1069,18.4238,2189476.6505884,0
+PAVE.US,D,20201104,000000,18.2564,18.2564,17.6206,17.7412,1757696.7638695,0
+PAVE.US,D,20201105,000000,18.0182,18.5234,17.9604,18.3749,1004892.725946,0
+PAVE.US,D,20201106,000000,18.4836,18.4836,18.2364,18.2763,453236.42092409,0
+PAVE.US,D,20201109,000000,20.1258,20.364,18.8991,18.9489,1310122.010048,0
+PAVE.US,D,20201110,000000,19.1074,19.4044,18.9878,19.3147,1331967.8967586,0
+PAVE.US,D,20201111,000000,19.5827,19.6704,18.9878,19.1273,890230.42006135,0
+PAVE.US,D,20201112,000000,19.1672,19.1672,18.642,18.8104,687056.6492512,0
+PAVE.US,D,20201113,000000,19.0277,19.2947,19.0077,19.2658,409514.54292757,0
+PAVE.US,D,20201116,000000,19.7302,19.9485,19.5917,19.9485,996281.81396325,0
+PAVE.US,D,20201117,000000,19.9285,19.9285,19.513,19.8398,635097.15600397,0
+PAVE.US,D,20201118,000000,19.9983,20.067,19.7502,19.7502,858523.27801279,0
+PAVE.US,D,20201119,000000,19.7003,19.8398,19.5827,19.8199,454147.58606572,0
+PAVE.US,D,20201120,000000,19.9096,19.9096,19.6515,19.7502,377534.45273085,0
+PAVE.US,D,20201123,000000,19.9435,20.1358,19.9285,20.086,511570.05621937,0
+PAVE.US,D,20201124,000000,20.364,20.6899,20.2693,20.661,807399.68846929,0
+PAVE.US,D,20201125,000000,20.7297,20.7297,20.2644,20.3839,843535.21352447,0
+PAVE.US,D,20201127,000000,20.5324,20.5324,20.2843,20.3839,268849.91198794,0
+PAVE.US,D,20201130,000000,20.4537,20.4537,19.9993,20.067,381862.4871536,0
+PAVE.US,D,20201201,000000,20.4138,20.4896,20.2285,20.2444,265498.26928635,0
+PAVE.US,D,20201202,000000,20.2943,20.2943,20.1219,20.2056,474457.13595719,0
+PAVE.US,D,20201203,000000,20.3341,20.3939,20.1697,20.2743,306464.57516952,0
+PAVE.US,D,20201204,000000,20.4138,20.7995,20.4039,20.7696,659705.63922886,0
+PAVE.US,D,20201207,000000,20.7895,20.8394,20.6012,20.6899,699180.76515558,0
+PAVE.US,D,20201208,000000,20.7497,20.8782,20.6311,20.8095,471231.93247129,0
+PAVE.US,D,20201209,000000,20.9968,21.0367,20.7148,20.8782,618321.88323675,0
+PAVE.US,D,20201210,000000,20.8493,20.8493,20.5912,20.7497,419553.41525892,0
+PAVE.US,D,20201211,000000,20.7895,20.7895,20.5324,20.7198,269093.75904677,0
+PAVE.US,D,20201214,000000,20.9968,20.9968,20.4537,20.4537,583326.31809444,0
+PAVE.US,D,20201215,000000,20.6311,20.8483,20.4836,20.7796,358089.90763242,0
+PAVE.US,D,20201216,000000,20.9569,20.9569,20.5713,20.651,673963.16602653,0
+PAVE.US,D,20201217,000000,20.7397,20.7696,20.6062,20.7696,514979.90109961,0
+PAVE.US,D,20201218,000000,20.8394,20.9171,20.6211,20.6998,366229.18127093,0
+PAVE.US,D,20201221,000000,20.4537,20.7845,20.3341,20.6998,383553.36079197,0
+PAVE.US,D,20201222,000000,20.8095,20.8095,20.5514,20.641,363832.85708788,0
+PAVE.US,D,20201223,000000,20.7696,20.8882,20.7218,20.7995,424617.00480151,0
+PAVE.US,D,20201224,000000,20.947,20.947,20.7108,20.8493,179734.34858747,0
+PAVE.US,D,20201228,000000,21.0965,21.1064,20.8643,20.8972,363000.96732751,0
+PAVE.US,D,20201229,000000,21.0267,21.0267,20.5514,20.6899,396082.88497523,0
+PAVE.US,D,20201230,000000,20.7995,21.0277,20.7596,20.928,391683.60305793,0
+PAVE.US,D,20201231,000000,21.0377,21.1274,20.7995,21.0377,349691.73464751,0
+PAVE.US,D,20210104,000000,21.2758,21.3546,20.5653,20.7397,416971.44619569,0
+PAVE.US,D,20210105,000000,20.6809,21.2061,20.641,21.0775,503957.61264623,0
+PAVE.US,D,20210106,000000,21.7123,22.5155,21.5927,22.377,2062739.3996055,0
+PAVE.US,D,20210107,000000,22.8224,22.8324,22.4069,22.6341,2497072.1542982,0
+PAVE.US,D,20210108,000000,22.8374,22.8424,22.2674,22.5753,1620861.4348908,0
+PAVE.US,D,20210111,000000,22.4757,22.7039,22.2674,22.5853,1592191.8444762,0
+PAVE.US,D,20210112,000000,22.7138,23.0118,22.5454,22.952,1432313.4701811,0
+PAVE.US,D,20210113,000000,23.0516,23.0915,22.4487,22.5155,1804932.8492735,0
+PAVE.US,D,20210114,000000,22.7238,22.8175,22.5454,22.6441,2001871.9625672,0
+PAVE.US,D,20210115,000000,22.6142,22.6241,21.9993,22.3072,1805632.2789032,0
+PAVE.US,D,20210119,000000,22.659,22.6839,22.4757,22.5055,2136036.0122431,0
+PAVE.US,D,20210120,000000,22.7338,22.7925,22.4129,22.5753,1536549.5582006,0
+PAVE.US,D,20210121,000000,22.654,22.7138,22.1677,22.2176,1680793.6231273,0
+PAVE.US,D,20210122,000000,22.1677,22.2973,21.9206,22.2674,1189611.3886948,0
+PAVE.US,D,20210125,000000,22.3371,22.3571,21.7721,21.9794,1232050.8117893,0
+PAVE.US,D,20210126,000000,22.1976,22.2275,21.4841,21.523,1293770.2083047,0
+PAVE.US,D,20210127,000000,21.1672,21.226,20.5623,20.8683,1162925.6897836,0
+PAVE.US,D,20210128,000000,21.1074,21.3057,21.0676,21.1572,735209.92071185,0
+PAVE.US,D,20210129,000000,21.216,21.216,20.5324,20.6311,978499.04141388,0
+PAVE.US,D,20210201,000000,20.928,21.1373,20.7098,21.0975,631047.08715857,0
+PAVE.US,D,20210202,000000,21.3546,21.5329,21.2459,21.4642,974025.50154451,0
+PAVE.US,D,20210203,000000,21.5927,21.5927,21.2858,21.4343,772434.22790214,0
+PAVE.US,D,20210204,000000,21.5329,21.7023,21.4741,21.6924,914993.44010542,0
+PAVE.US,D,20210205,000000,21.9306,21.9893,21.7821,21.9007,723091.8257225,0
+PAVE.US,D,20210208,000000,22.1677,22.1677,21.9963,22.1189,853335.25622619,0
+PAVE.US,D,20210209,000000,22.1289,22.1877,21.8708,22.099,838821.84053963,0
+PAVE.US,D,20210210,000000,22.2973,22.3072,21.9814,22.1189,556432.8976146,0
+PAVE.US,D,20210211,000000,22.2275,22.3471,21.9465,22.2474,796394.45927517,0
+PAVE.US,D,20210212,000000,22.2474,22.4567,22.1677,22.4468,1911527.1290142,0
+PAVE.US,D,20210216,000000,22.6341,22.674,22.4856,22.5155,1110016.8989328,0
+PAVE.US,D,20210217,000000,22.5255,22.5255,22.1189,22.3272,803259.3058984,0
+PAVE.US,D,20210218,000000,22.1289,22.2176,21.9007,22.0691,512197.23486862,0
+PAVE.US,D,20210219,000000,22.2375,22.664,22.1847,22.6142,785695.29326188,0
+PAVE.US,D,20210222,000000,22.5554,22.952,22.4757,22.7636,1234710.0492621,0
+PAVE.US,D,20210223,000000,22.7437,22.942,22.367,22.8723,1252176.7237723,0
+PAVE.US,D,20210224,000000,23.0018,23.4772,22.9121,23.4473,3992206.8484458,0
+PAVE.US,D,20210225,000000,23.4473,23.5569,22.7826,22.8723,4390557.6114167,0
+PAVE.US,D,20210226,000000,22.952,23.0317,22.4856,22.6839,818309.58650872,0
+PAVE.US,D,20210301,000000,23.0516,23.5469,22.9719,23.3984,4382956.2061878,0
+PAVE.US,D,20210302,000000,23.4971,23.527,23.0865,23.1204,1329203.2932727,0
+PAVE.US,D,20210303,000000,23.1204,23.4672,23.0955,23.1503,1625168.3961109,0
+PAVE.US,D,20210304,000000,23.1802,23.2001,22.2086,22.5853,2039429.427056,0
+PAVE.US,D,20210305,000000,22.9121,23.3087,22.3122,23.249,1024733.6479508,0
+PAVE.US,D,20210308,000000,23.4772,23.8937,23.3486,23.6266,3212742.198757,0
+PAVE.US,D,20210309,000000,23.8837,23.9336,23.5668,23.6266,2048766.862786,0
+PAVE.US,D,20210310,000000,23.7851,24.2315,23.6266,24.1319,1966796.1185578,0
+PAVE.US,D,20210311,000000,24.4996,24.5385,24.1837,24.3113,2807277.7246748,0
+PAVE.US,D,20210312,000000,24.4298,24.5484,24.3312,24.5385,1852149.8684466,0
+PAVE.US,D,20210315,000000,24.7368,24.7368,24.2066,24.6381,2209209.1961226,0
+PAVE.US,D,20210316,000000,24.7069,24.7069,24.1518,24.2116,1830548.8322806,0
+PAVE.US,D,20210317,000000,24.3212,24.4996,24.092,24.4797,1482213.8104871,0
+PAVE.US,D,20210318,000000,24.4797,24.7816,24.1917,24.2415,1937214.3595158,0
+PAVE.US,D,20210319,000000,24.37,24.37,23.7552,24.0522,1753466.0675732,0
+PAVE.US,D,20210322,000000,24.3113,24.3113,23.7731,23.9834,981594.79522658,0
+PAVE.US,D,20210323,000000,23.9236,23.9236,23.1902,23.3287,1814464.9612563,0
+PAVE.US,D,20210324,000000,23.537,23.9834,23.5051,23.5569,1334327.0919656,0
+PAVE.US,D,20210325,000000,23.527,24.1219,23.2101,24.0522,1407356.7773702,0
+PAVE.US,D,20210326,000000,24.385,24.7667,24.2116,24.7567,3248059.8828535,0
+PAVE.US,D,20210329,000000,24.8065,24.9759,24.4199,24.4797,3540842.9320969,0
+PAVE.US,D,20210330,000000,24.5783,24.8464,24.4896,24.7966,2850909.2889458,0
+PAVE.US,D,20210331,000000,25.3616,25.6695,24.6969,24.8564,7018766.2986151,0
+PAVE.US,D,20210401,000000,25.0846,25.0945,24.7069,25.0248,4125867.1482306,0
+PAVE.US,D,20210405,000000,25.3915,25.4314,25.1444,25.3227,3167404.70856,0
+PAVE.US,D,20210406,000000,25.3616,25.4403,25.0796,25.1344,3101824.9020227,0
+PAVE.US,D,20210407,000000,25.1733,25.2231,24.8065,24.9062,2844748.8893814,0
+PAVE.US,D,20210408,000000,25.0058,25.0058,24.6082,24.9062,2303640.2240112,0
+PAVE.US,D,20210409,000000,24.8962,25.1483,24.8065,25.1434,2289346.5717233,0
+PAVE.US,D,20210412,000000,25.233,25.3227,25.1145,25.2928,4263454.0881026,0
+PAVE.US,D,20210413,000000,25.2928,25.3128,24.8464,25.0347,2310049.4880636,0
+PAVE.US,D,20210414,000000,25.0447,25.3616,24.9361,25.1533,2448759.3285892,0
+PAVE.US,D,20210415,000000,25.3227,25.3915,25.0557,25.2729,1481832.4858684,0
+PAVE.US,D,20210416,000000,25.3915,25.5808,25.3128,25.4612,2225614.1826153,0
+PAVE.US,D,20210419,000000,25.4612,25.4812,25.1533,25.3317,1903616.650147,0
+PAVE.US,D,20210420,000000,25.4114,25.4314,24.8564,25.0347,2659703.0902492,0
+PAVE.US,D,20210421,000000,25.0447,25.5011,24.9261,25.5011,1518144.6244312,0
+PAVE.US,D,20210422,000000,25.531,25.6008,25.2629,25.2829,1751935.751669,0
+PAVE.US,D,20210423,000000,25.4114,25.7881,25.3417,25.7293,1792976.3155042,0
+PAVE.US,D,20210426,000000,25.828,26.0163,25.823,25.8778,1898418.593502,0
+PAVE.US,D,20210427,000000,25.8878,25.9376,25.7363,25.9077,1033964.7141819,0
+PAVE.US,D,20210428,000000,25.9665,25.9765,25.7981,25.8778,1590859.2152823,0
+PAVE.US,D,20210429,000000,26.0661,26.1259,25.7193,25.9665,2463887.881095,0
+PAVE.US,D,20210430,000000,25.8479,25.8579,25.5111,25.6107,1534468.328571,0
+PAVE.US,D,20210503,000000,25.808,26.0213,25.6795,25.8878,1567088.6427328,0
+PAVE.US,D,20210504,000000,25.8379,26.2654,25.7453,26.2654,1909054.5399074,0
+PAVE.US,D,20210505,000000,26.4329,26.4727,26.3093,26.384,1390854.4527511,0
+PAVE.US,D,20210506,000000,26.4628,26.5724,26.2057,26.5724,4819350.1207934,0
+PAVE.US,D,20210507,000000,26.6312,26.9989,26.384,26.959,3739493.9922316,0
+PAVE.US,D,20210510,000000,27.1673,27.3357,26.8504,26.8703,3079218.3730463,0
+PAVE.US,D,20210511,000000,26.6013,26.8105,26.2555,26.6312,2721267.9499454,0
+PAVE.US,D,20210512,000000,26.5425,26.6511,25.7193,25.7791,3164606.9900414,0
+PAVE.US,D,20210513,000000,25.7881,26.4378,25.7791,26.3242,2143830.0867531,0
+PAVE.US,D,20210514,000000,26.4927,26.691,26.4139,26.6411,1919249.9560296,0
+PAVE.US,D,20210517,000000,26.6112,26.681,26.3442,26.6112,1632927.3486165,0
+PAVE.US,D,20210518,000000,26.671,26.691,26.096,26.096,2553986.8606175,0
+PAVE.US,D,20210519,000000,25.7791,25.7791,25.3227,25.6994,2006593.3634388,0
+PAVE.US,D,20210520,000000,25.818,25.818,25.541,25.6994,1070165.4658166,0
+PAVE.US,D,20210521,000000,25.8878,26.1339,25.7492,25.8579,1282700.7560169,0
+PAVE.US,D,20210524,000000,26.0362,26.096,25.808,26.0063,1144619.0976263,0
+PAVE.US,D,20210525,000000,26.116,26.2256,25.7094,25.7592,1364071.4157135,0
+PAVE.US,D,20210526,000000,25.7981,25.9575,25.7592,25.9575,974997.87932231,0
+PAVE.US,D,20210527,000000,26.1758,26.3641,26.1758,26.2355,1324444.7634251,0
+PAVE.US,D,20210528,000000,26.384,26.394,26.0711,26.2754,1170532.1124417,0
+PAVE.US,D,20210601,000000,26.5425,26.6411,26.4727,26.6312,1928884.4235679,0
+PAVE.US,D,20210602,000000,26.691,26.7109,26.2555,26.3342,1789311.5852209,0
+PAVE.US,D,20210603,000000,26.2355,26.404,26.0063,26.3442,1479629.8344522,0
+PAVE.US,D,20210604,000000,26.404,26.5126,26.2156,26.4229,1009605.095445,0
+PAVE.US,D,20210607,000000,26.5026,26.5425,26.1359,26.2156,1085906.144684,0
+PAVE.US,D,20210608,000000,26.2754,26.4927,26.0462,26.4628,1193448.7185424,0
+PAVE.US,D,20210609,000000,26.4927,26.5325,26.2455,26.2455,1636325.1516667,0
+PAVE.US,D,20210610,000000,26.3442,26.4528,25.9376,25.9765,1479570.6287877,0
+PAVE.US,D,20210611,000000,26.1359,26.2355,25.9575,26.1359,1498204.3573284,0
+PAVE.US,D,20210614,000000,26.1558,26.1658,25.7014,25.8479,1354285.4218135,0
+PAVE.US,D,20210615,000000,25.8778,25.9765,25.7094,25.9575,1414900.9839063,0
+PAVE.US,D,20210616,000000,25.8678,25.9864,25.541,25.6895,998851.74119642,0
+PAVE.US,D,20210617,000000,25.6546,25.7393,24.7278,24.9859,2817853.4619299,0
+PAVE.US,D,20210618,000000,24.7467,24.7966,24.4996,24.5086,1644166.3900111,0
+PAVE.US,D,20210621,000000,24.658,25.1344,24.5783,25.1145,2340467.1508093,0
+PAVE.US,D,20210622,000000,25.1344,25.233,24.8863,25.1733,1051850.8457726,0
+PAVE.US,D,20210623,000000,25.2629,25.3905,25.1633,25.2231,1210577.2183248,0
+PAVE.US,D,20210624,000000,25.4015,25.6406,25.234,25.6107,4457157.963052,0
+PAVE.US,D,20210625,000000,25.828,25.8678,25.6307,25.6496,2695657.9878534,0
+PAVE.US,D,20210628,000000,25.7094,25.7293,25.3417,25.4612,2756699.0279418,0
+PAVE.US,D,20210629,000000,25.4812,25.6695,25.3128,25.3716,3471469.9490889,0
+PAVE.US,D,20210630,000000,25.3227,25.5908,25.243,25.5808,2889294.6292516,0
+PAVE.US,D,20210701,000000,25.7692,25.809,25.6107,25.7592,1298284.8910935,0
+PAVE.US,D,20210702,000000,25.7791,25.7891,25.6317,25.7293,759855.53291278,0
+PAVE.US,D,20210706,000000,25.6307,25.7492,25.0088,25.3128,1389395.3843415,0
+PAVE.US,D,20210707,000000,25.2231,25.6645,25.1932,25.6496,1045400.4388008,0
+PAVE.US,D,20210708,000000,25.0487,25.3716,24.8753,25.1135,2012920.3416524,0
+PAVE.US,D,20210709,000000,25.3128,25.7393,25.3028,25.7193,819475.63705341,0
+PAVE.US,D,20210712,000000,25.5908,25.8688,25.4722,25.8589,12122078.828129,0
+PAVE.US,D,20210713,000000,25.6994,25.7891,25.4612,25.5011,1756005.8902312,0
+PAVE.US,D,20210714,000000,25.6008,25.7492,25.2928,25.4214,1334998.4239918,0
+PAVE.US,D,20210715,000000,25.2131,25.5559,25.2131,25.4114,2033646.338167,0
+PAVE.US,D,20210716,000000,25.531,25.5808,25.0437,25.0836,716229.98955679,0
+PAVE.US,D,20210719,000000,24.5973,24.667,24.1996,24.5175,2379278.9725965,0
+PAVE.US,D,20210720,000000,24.5076,25.3128,24.4677,25.233,814113.00873086,0
+PAVE.US,D,20210721,000000,25.3128,25.7193,25.3028,25.6008,809009.27975472,0
+PAVE.US,D,20210722,000000,25.5908,25.5908,25.3417,25.4413,1123982.4113514,0
+PAVE.US,D,20210723,000000,25.531,25.7094,25.4314,25.6994,883030.40916796,0
+PAVE.US,D,20210726,000000,25.6207,25.8987,25.6008,25.7791,942316.35252427,0
+PAVE.US,D,20210727,000000,25.5908,25.7991,25.3915,25.6895,721081.84358739,0
+PAVE.US,D,20210728,000000,25.6307,25.9535,25.4264,25.8389,1973966.024876,0
+PAVE.US,D,20210729,000000,25.9974,26.3053,25.8888,26.2166,1478162.7381559,0
+PAVE.US,D,20210730,000000,26.1668,26.404,26.107,26.3053,1140536.9172341,0
+PAVE.US,D,20210802,000000,26.4747,26.7328,26.0173,26.0472,1868795.6915406,0
+PAVE.US,D,20210803,000000,26.1269,26.4946,25.8788,26.4946,1601769.1133218,0
+PAVE.US,D,20210804,000000,26.3153,26.3551,26.0273,26.0472,2283629.7128996,0
+PAVE.US,D,20210805,000000,26.1369,26.2904,26.0671,26.1568,1084861.5159258,0
+PAVE.US,D,20210806,000000,26.2854,26.4448,26.1867,26.3551,1687315.2775936,0
+PAVE.US,D,20210809,000000,26.3551,26.405,26.1269,26.3352,2285528.3081067,0
+PAVE.US,D,20210810,000000,26.4349,26.9511,26.396,26.9122,3717982.2663052,0
+PAVE.US,D,20210811,000000,27.1803,27.3985,26.9122,27.3985,4930952.7983556,0
+PAVE.US,D,20210812,000000,27.4683,27.5081,27.2201,27.4483,2662693.4780488,0
+PAVE.US,D,20210813,000000,27.4882,27.4981,27.2789,27.2988,1616928.7738885,0
+PAVE.US,D,20210816,000000,27.1603,27.2889,26.9022,27.259,1688461.2584215,0
+PAVE.US,D,20210817,000000,27.1105,27.1105,26.5245,26.8026,1811397.3050471,0
+PAVE.US,D,20210818,000000,26.7627,27.0208,26.6631,26.683,1646279.7311876,0
+PAVE.US,D,20210819,000000,26.3751,26.5544,26.2066,26.3651,3280237.6597605,0
+PAVE.US,D,20210820,000000,26.3651,26.5644,26.2664,26.5046,2518927.0723815,0
+PAVE.US,D,20210823,000000,26.7129,26.8803,26.6232,26.8424,1586350.5534086,0
+PAVE.US,D,20210824,000000,26.9311,27.1384,26.8923,27.0607,1183730.9616794,0
+PAVE.US,D,20210825,000000,27.1304,27.3786,26.9909,27.249,1658894.5516671,0
+PAVE.US,D,20210826,000000,27.259,27.259,26.9909,27.0208,1738183.9817341,0
+PAVE.US,D,20210827,000000,27.1205,27.4782,27.1005,27.4184,1746703.5765055,0
+PAVE.US,D,20210830,000000,27.5181,27.5669,27.2889,27.3487,1504556.422688,0
+PAVE.US,D,20210831,000000,27.3786,27.3786,27.0059,27.0407,1946514.6662698,0
+PAVE.US,D,20210901,000000,27.1205,27.1205,26.7328,26.971,1124253.3525279,0
+PAVE.US,D,20210902,000000,27.1404,27.2789,27.0607,27.2689,1416928.0253006,0
+PAVE.US,D,20210903,000000,27.249,27.2789,26.9939,27.0507,1091143.3372767,0
+PAVE.US,D,20210907,000000,27.0208,27.0507,26.683,26.683,1289638.8571064,0
+PAVE.US,D,20210908,000000,26.6332,26.673,26.387,26.6132,1231101.5141858,0
+PAVE.US,D,20210909,000000,26.5744,26.7428,26.4149,26.4647,2205389.9290201,0
+PAVE.US,D,20210910,000000,26.6531,26.7228,26.3551,26.3751,1024326.2327002,0
+PAVE.US,D,20210913,000000,26.5644,26.6531,26.1568,26.3352,1653657.3590744,0
+PAVE.US,D,20210914,000000,26.4448,26.4448,25.9037,25.9874,1419353.450573,0
+PAVE.US,D,20210915,000000,26.0173,26.4149,25.9595,26.3751,890235.43749055,0
+PAVE.US,D,20210916,000000,26.3452,26.3751,26.0671,26.1668,970448.07452919,0
+PAVE.US,D,20210917,000000,26.1269,26.1269,25.6695,25.7991,986665.40917003,0
+PAVE.US,D,20210920,000000,25.1932,25.3716,24.945,25.3128,2221892.2536392,0
+PAVE.US,D,20210921,000000,25.4612,25.4812,24.9251,25.1135,1298644.1390238,0
+PAVE.US,D,20210922,000000,25.2729,25.6785,25.2729,25.4712,1083784.7756208,0
+PAVE.US,D,20210923,000000,25.6107,26.117,25.6107,25.9485,1376071.0993739,0
+PAVE.US,D,20210924,000000,25.8389,26.0472,25.7692,25.8888,658718.20916348,0
+PAVE.US,D,20210927,000000,25.9485,26.3252,25.8888,26.2066,898027.50502883,0
+PAVE.US,D,20210928,000000,26.1269,26.2017,25.7791,25.829,1223564.3320506,0
+PAVE.US,D,20210929,000000,25.9087,25.9585,25.7492,25.7991,1075160.8183221,0
+PAVE.US,D,20210930,000000,25.8688,25.9326,25.243,25.243,1450465.5255192,0
+PAVE.US,D,20211001,000000,25.3028,25.809,25.1513,25.6596,1605045.4945854,0
+PAVE.US,D,20211004,000000,25.6207,25.809,25.3716,25.531,1144095.2780185,0
+PAVE.US,D,20211005,000000,25.5908,25.9087,25.4234,25.7791,775704.58825079,0
+PAVE.US,D,20211006,000000,25.541,25.7592,25.244,25.7592,966832.51505199,0
+PAVE.US,D,20211007,000000,25.9386,26.2465,25.9386,26.0572,820043.61003817,0
+PAVE.US,D,20211008,000000,26.0871,26.107,25.8788,25.9286,849111.58433069,0
+PAVE.US,D,20211011,000000,25.9585,26.1568,25.7193,25.7393,519524.68846354,0
+PAVE.US,D,20211012,000000,25.7991,25.9236,25.6795,25.7492,992182.57431176,0
+PAVE.US,D,20211013,000000,25.7791,25.9187,25.4961,25.8389,1113033.3773643,0
+PAVE.US,D,20211014,000000,26.0073,26.395,26.0073,26.395,781097.3211485,0
+PAVE.US,D,20211015,000000,26.6332,26.8076,26.5544,26.5744,946860.13640235,0
+PAVE.US,D,20211018,000000,26.4548,26.668,26.3003,26.6631,831995.12637827,0
+PAVE.US,D,20211019,000000,26.7627,26.7906,26.5694,26.7029,1164111.810045,0
+PAVE.US,D,20211020,000000,26.7029,27.0806,26.6481,27.0308,3277466.0318737,0
+PAVE.US,D,20211021,000000,27.0108,27.0507,26.8036,27.0407,755829.54772752,0
+PAVE.US,D,20211022,000000,27.0806,27.3586,27.0657,27.1803,1068422.4109146,0
+PAVE.US,D,20211025,000000,27.2201,27.548,27.1105,27.5081,929735.65056323,0
+PAVE.US,D,20211026,000000,27.6068,27.6546,27.3387,27.3885,4688831.7351699,0
+PAVE.US,D,20211027,000000,27.3337,27.5181,26.8923,26.9122,873658.85491941,0
+PAVE.US,D,20211028,000000,27.0308,27.4563,27.0308,27.4483,1026699.476709,0
+PAVE.US,D,20211029,000000,27.4184,27.6357,27.3487,27.4583,754716.68193229,0
+PAVE.US,D,20211101,000000,27.538,27.7363,27.4284,27.6367,1302486.4863005,0
+PAVE.US,D,20211102,000000,27.7264,27.9147,27.6167,27.8748,928412.05274186,0
+PAVE.US,D,20211103,000000,27.7164,27.9316,27.6018,27.8748,1085416.4435947,0
+PAVE.US,D,20211104,000000,27.9645,28.1738,27.9346,28.0243,798988.47016846,0
+PAVE.US,D,20211105,000000,28.2426,28.5305,28.2426,28.402,1099667.9494773,0
+PAVE.US,D,20211108,000000,29.0278,29.0677,28.6601,28.7697,6712218.434121,0
+PAVE.US,D,20211109,000000,28.7697,28.8295,28.5106,28.69,2831469.7612766,0
+PAVE.US,D,20211110,000000,28.6202,28.69,28.2635,28.392,1813821.7268336,0
+PAVE.US,D,20211111,000000,28.4817,28.5804,28.402,28.4917,1800823.5747636,0
+PAVE.US,D,20211112,000000,28.6103,28.7299,28.5106,28.69,1403292.659723,0
+PAVE.US,D,20211115,000000,28.8295,28.8584,28.5305,28.6103,1504136.9656074,0
+PAVE.US,D,20211116,000000,28.6601,28.8883,28.5804,28.7199,1280065.6022042,0
+PAVE.US,D,20211117,000000,28.7099,28.7199,28.402,28.5106,2396840.9782614,0
+PAVE.US,D,20211118,000000,28.6302,28.6501,28.3422,28.5804,1194118.0435968,0
+PAVE.US,D,20211119,000000,28.5106,28.69,28.4159,28.5106,1000832.6222422,0
+PAVE.US,D,20211122,000000,28.6202,29.0477,28.5704,28.69,3067696.3486452,0
+PAVE.US,D,20211123,000000,28.7697,28.9082,28.5704,28.8195,1776733.8937174,0
+PAVE.US,D,20211124,000000,28.7299,28.8385,28.6402,28.7597,1000375.0326997,0
+PAVE.US,D,20211126,000000,28.0143,28.0642,27.6367,27.9247,1573173.7808593,0
+PAVE.US,D,20211129,000000,28.1927,28.3223,27.816,27.9147,2244525.8767333,0
+PAVE.US,D,20211130,000000,27.6765,27.7562,26.9809,27.0308,2192622.578693,0
+PAVE.US,D,20211201,000000,27.3786,27.7054,26.6332,26.673,1872487.5159415,0
+PAVE.US,D,20211202,000000,26.8225,27.6068,26.7428,27.4882,1238623.6440335,0
+PAVE.US,D,20211203,000000,27.538,27.7064,27.1105,27.4085,2508847.0571307,0
+PAVE.US,D,20211206,000000,27.6167,28.104,27.5868,27.8748,1420989.1324903,0
+PAVE.US,D,20211207,000000,28.2426,28.677,28.2226,28.3721,2055170.1059234,0
+PAVE.US,D,20211208,000000,28.5106,28.5395,28.2824,28.4618,1369419.9952343,0
+PAVE.US,D,20211209,000000,28.402,28.4419,28.2027,28.2625,965375.45361405,0
+PAVE.US,D,20211210,000000,28.4518,28.4767,28.124,28.3621,714403.64533017,0
+PAVE.US,D,20211213,000000,28.3422,28.412,28.0034,28.0941,1356058.5812907,0
+PAVE.US,D,20211214,000000,27.9745,28.2575,27.7403,27.8748,1063581.5952282,0
+PAVE.US,D,20211215,000000,27.8748,28.0542,27.528,28.0542,1285086.0418557,0
+PAVE.US,D,20211216,000000,28.2525,28.4917,27.9257,28.0642,1867123.8841332,0
+PAVE.US,D,20211217,000000,27.9197,28.104,27.6177,27.6666,1196944.8632047,0
+PAVE.US,D,20211220,000000,27.2301,27.3188,26.683,27.0806,2569214.7582213,0
+PAVE.US,D,20211221,000000,27.239,27.7064,27.239,27.6865,1317021.9786755,0
+PAVE.US,D,20211222,000000,27.7164,27.8848,27.6367,27.8848,1158640.8052519,0
+PAVE.US,D,20211223,000000,27.9247,28.2306,27.8848,28.1339,669237.75121162,0
+PAVE.US,D,20211227,000000,28.2127,28.5405,28.114,28.5405,855129.48890597,0
+PAVE.US,D,20211228,000000,28.5604,28.6601,28.4628,28.5804,761044.66363176,0
+PAVE.US,D,20211229,000000,28.5804,28.7398,28.5206,28.6701,788872.32942752,0
+PAVE.US,D,20211230,000000,28.7597,28.8544,28.4807,28.5007,744456.03923056,0
+PAVE.US,D,20211231,000000,28.5106,28.7996,28.4209,28.69,592294.4710358,0
+PAVE.US,D,20220103,000000,28.7597,28.8295,28.2914,28.401,1261167.9568879,0
+PAVE.US,D,20220104,000000,28.5405,28.979,28.5206,28.9092,1630210.9124509,0
+PAVE.US,D,20220105,000000,28.9889,29.3466,28.5505,28.5804,2776429.5665043,0
+PAVE.US,D,20220106,000000,28.6402,28.7996,28.4319,28.5903,2495158.5068037,0
+PAVE.US,D,20220107,000000,28.6003,28.6701,28.2216,28.2515,1870056.0697541,0
+PAVE.US,D,20220110,000000,28.1519,28.1917,27.554,27.9027,2139755.9342475,0
+PAVE.US,D,20220111,000000,27.9027,28.0622,27.4543,28.0622,973799.71723078,0
+PAVE.US,D,20220112,000000,28.2416,28.4309,28.0113,28.2017,953995.92420206,0
+PAVE.US,D,20220113,000000,28.2316,28.5007,28.0483,28.112,989889.6091701,0
+PAVE.US,D,20220114,000000,27.9426,27.9825,27.5589,27.8828,1165691.2967553,0
+PAVE.US,D,20220118,000000,27.6536,27.6835,27.1953,27.3048,1270068.8762781,0
+PAVE.US,D,20220119,000000,27.4244,27.5141,26.9261,26.966,1328050.288044,0
+PAVE.US,D,20220120,000000,26.9959,27.3746,26.4578,26.5275,4369620.882876,0
+PAVE.US,D,20220121,000000,26.4079,26.6969,26.0193,26.0592,2710846.7495095,0
+PAVE.US,D,20220124,000000,25.7203,26.4877,25.2719,26.4378,4152311.0070546,0
+PAVE.US,D,20220125,000000,26.0093,26.2485,25.4264,25.9794,1897613.7978593,0
+PAVE.US,D,20220126,000000,26.1987,26.5774,25.4363,25.7502,1674085.3202949,0
+PAVE.US,D,20220127,000000,25.9296,26.2784,25.3982,25.5609,2441531.2200923,0
+PAVE.US,D,20220128,000000,25.521,25.8698,25.0626,25.8599,2166355.3333766,0
+PAVE.US,D,20220131,000000,25.7502,26.2485,25.6705,26.2186,1099611.7542703,0
+PAVE.US,D,20220201,000000,26.3482,26.5873,26.0791,26.5076,1192503.4348822,0
+PAVE.US,D,20220202,000000,26.6172,26.7685,26.3681,26.7169,915383.79609672,0
+PAVE.US,D,20220203,000000,26.4877,26.7368,26.2186,26.2485,1273965.4117902,0
+PAVE.US,D,20220204,000000,26.1987,26.2535,25.7403,25.9695,1075493.9756206,0
+PAVE.US,D,20220207,000000,25.9794,26.099,25.83,25.8698,905005.74555185,0
+PAVE.US,D,20220208,000000,25.9396,26.4927,25.9097,26.4378,1357049.0218136,0
+PAVE.US,D,20220209,000000,26.6471,26.956,26.6272,26.956,2601243.0157382,0
+PAVE.US,D,20220210,000000,26.5973,27.0706,26.3382,26.4976,1279434.4096116,0
+PAVE.US,D,20220211,000000,26.388,26.6703,25.9215,26.0791,2513900.6118149,0
+PAVE.US,D,20220214,000000,26.109,26.2933,25.8399,26.0891,2633339.5102922,0
+PAVE.US,D,20220215,000000,26.2784,26.7368,26.1289,26.7169,1161182.6348816,0
+PAVE.US,D,20220216,000000,26.6172,27.0158,26.4976,26.9162,1063361.8318295,0
+PAVE.US,D,20220217,000000,26.7767,26.8962,26.408,26.4777,968825.43792785,0
+PAVE.US,D,20220218,000000,26.4677,26.7071,26.2585,26.4079,915466.0819355,0
+PAVE.US,D,20220222,000000,26.2684,26.5275,25.8599,26.0193,1991980.6026542,0
+PAVE.US,D,20220223,000000,26.119,26.1987,25.3915,25.4314,1616099.8945857,0
+PAVE.US,D,20220224,000000,24.8434,25.8648,24.7238,25.82,4705802.6876757,0
+PAVE.US,D,20220225,000000,25.8898,26.6581,25.82,26.5973,791315.817445,0
+PAVE.US,D,20220228,000000,26.3781,26.8265,26.2684,26.677,935052.1185372,0
+PAVE.US,D,20220301,000000,26.6571,26.8016,26.0037,26.1887,812635.87757614,0
+PAVE.US,D,20220302,000000,26.3282,27.1902,26.3282,27.0258,1399060.9599408,0
+PAVE.US,D,20220303,000000,27.2151,27.3617,26.8763,27.1753,902138.78651039,0
+PAVE.US,D,20220304,000000,26.8763,27.0856,26.6421,27.0657,1192743.2679977,0
+PAVE.US,D,20220307,000000,26.9859,27.1863,26.2385,26.2784,1458219.4605956,0
+PAVE.US,D,20220308,000000,26.2186,26.8066,26.104,26.1688,1381326.3547117,0
+PAVE.US,D,20220309,000000,26.5275,26.8663,26.3083,26.6969,863319.94032225,0
+PAVE.US,D,20220310,000000,26.3581,26.9261,26.2585,26.8962,686153.51199628,0
+PAVE.US,D,20220311,000000,26.9361,27.2101,26.7767,26.7866,596295.36907509,0
+PAVE.US,D,20220314,000000,26.8464,27.0386,26.4677,26.6172,974265.33465998,0
+PAVE.US,D,20220315,000000,26.7767,27.0158,26.5325,26.956,864392.66668393,0
+PAVE.US,D,20220316,000000,27.2151,27.5938,26.8713,27.4443,1007687.4340071,0
+PAVE.US,D,20220317,000000,27.4344,27.9227,27.3148,27.9027,818504.26276145,0
+PAVE.US,D,20220318,000000,27.8529,28.1618,27.6038,28.1319,1122110.9102621,0
+PAVE.US,D,20220321,000000,28.102,28.4607,28.0921,28.3312,1150350.0052517,0
+PAVE.US,D,20220322,000000,28.3811,28.6352,28.2315,28.3312,551224.80611123,0
+PAVE.US,D,20220323,000000,28.2216,28.3611,28.0821,28.0821,876041.13030072,0
+PAVE.US,D,20220324,000000,28.1818,28.4209,28.102,28.4209,399228.81307987,0
+PAVE.US,D,20220325,000000,28.4209,28.6202,28.3013,28.6003,761881.57082132,0
+PAVE.US,D,20220328,000000,28.5505,28.6003,28.1927,28.5305,1058601.2950103,0
+PAVE.US,D,20220329,000000,28.5505,28.7996,28.411,28.7597,1527039.5229063,0
+PAVE.US,D,20220330,000000,28.7398,28.8544,28.411,28.5106,787793.58215081,0
+PAVE.US,D,20220331,000000,28.4508,28.7,28.1536,28.1818,792478.85753217,0
+PAVE.US,D,20220401,000000,28.2814,28.4957,27.9137,28.1718,495056.69325608,0
+PAVE.US,D,20220404,000000,28.1718,28.2316,27.8629,28.0622,1560984.4383754,0
+PAVE.US,D,20220405,000000,28.0921,28.2416,27.4842,27.544,938055.55165272,0
+PAVE.US,D,20220406,000000,27.3447,27.3845,26.9261,27.1852,1217856.5045995,0
+PAVE.US,D,20220407,000000,27.0955,27.3447,26.8215,27.1952,1208683.640547,0
+PAVE.US,D,20220408,000000,27.1553,27.4244,27.0158,27.0955,971148.50764467,0
+PAVE.US,D,20220411,000000,26.9461,27.3447,26.9411,26.9859,627745.61874892,0
+PAVE.US,D,20220412,000000,27.1354,27.5739,26.9761,27.0657,2669163.9547374,0
+PAVE.US,D,20220413,000000,27.1155,27.5888,27.1155,27.554,812905.81526678,0
+PAVE.US,D,20220414,000000,27.534,27.7732,27.4643,27.4643,629534.8339995,0
+PAVE.US,D,20220418,000000,27.4144,27.6636,27.3546,27.5241,1161082.2862977,0
+PAVE.US,D,20220419,000000,27.4643,28.117,27.4443,28.102,610980.38084009,0
+PAVE.US,D,20220420,000000,28.1917,28.5305,28.112,28.3512,784352.62920957,0
+PAVE.US,D,20220421,000000,28.5704,28.7909,27.833,27.9725,710737.91156104,0
+PAVE.US,D,20220422,000000,27.823,27.8828,26.9162,26.9361,1741427.2479651,0
+PAVE.US,D,20220425,000000,26.667,26.9361,26.0891,26.8663,1198220.2937059,0
+PAVE.US,D,20220426,000000,26.7767,26.8663,26.2485,26.2684,1546702.8279176,0
+PAVE.US,D,20220427,000000,26.388,26.7219,26.2227,26.4677,909098.96428831,0
+PAVE.US,D,20220428,000000,26.677,27.0607,26.2186,26.9461,1036345.9860773,0
+PAVE.US,D,20220429,000000,26.8265,27.0756,26.1538,26.1887,1006245.4248567,0
+PAVE.US,D,20220502,000000,26.2086,26.3581,25.541,26.1787,1415551.2427298,0
+PAVE.US,D,20220503,000000,26.109,26.5574,26.0294,26.3681,1200525.3006776,0
+PAVE.US,D,20220504,000000,26.388,27.2749,26.2485,27.2351,1040559.6231145,0
+PAVE.US,D,20220505,000000,26.956,27.0657,25.8848,26.1588,724479.64663756,0
+PAVE.US,D,20220506,000000,25.9894,26.0392,25.3516,25.83,2067297.2322853,0
+PAVE.US,D,20220509,000000,25.4015,25.6307,24.948,25.0327,1646060.9712747,0
+PAVE.US,D,20220510,000000,25.3417,25.4413,24.4548,24.7637,1563755.0627763,0
+PAVE.US,D,20220511,000000,24.7437,25.2767,24.4049,24.4249,1289245.4906576,0
+PAVE.US,D,20220512,000000,24.2654,24.7437,24.096,24.6142,1441076.9120114,0
+PAVE.US,D,20220513,000000,24.8534,25.242,24.6541,24.963,579579.30197236,0
+PAVE.US,D,20220516,000000,24.8932,25.0626,24.6057,24.8833,760646.27975376,0
+PAVE.US,D,20220517,000000,25.3118,25.5709,25.1324,25.5509,646001.03312837,0
+PAVE.US,D,20220518,000000,25.2619,25.4513,24.5644,24.6341,1150479.4549249,0
+PAVE.US,D,20220519,000000,24.375,24.963,24.2858,24.5843,1498735.2013371,0
+PAVE.US,D,20220520,000000,24.7736,24.8534,23.8395,24.3551,833045.7760515,0
+PAVE.US,D,20220523,000000,24.5843,24.9132,24.4149,24.8235,909526.44925564,0
+PAVE.US,D,20220524,000000,24.6242,24.6939,24.096,24.6042,894282.49587843,0
+PAVE.US,D,20220525,000000,24.4747,25.0045,24.4249,24.8932,691387.69413146,0
+PAVE.US,D,20220526,000000,25.0228,25.5758,25.0128,25.4513,621023.2671148,0
+PAVE.US,D,20220527,000000,25.6107,26.119,25.6008,26.099,685754.12463243,0
+PAVE.US,D,20220531,000000,25.9296,25.9446,25.5808,25.7403,543728.76689539,0
+PAVE.US,D,20220601,000000,25.8001,25.9296,25.2968,25.6904,1323154.2806365,0
+PAVE.US,D,20220602,000000,25.7502,26.2485,25.7191,26.2385,592074.7076371,0
+PAVE.US,D,20220603,000000,26.0093,26.099,25.8499,26.0293,529105.9712524,0
+PAVE.US,D,20220606,000000,26.2585,26.3084,26.1239,26.2186,704652.77343455,0
+PAVE.US,D,20220607,000000,25.9495,26.6571,25.9097,26.6471,740918.75164879,0
+PAVE.US,D,20220608,000000,26.4478,26.4561,25.8917,25.9595,732844.7045898,0
+PAVE.US,D,20220609,000000,25.81,25.8898,25.4015,25.4214,419063.71416959,0
+PAVE.US,D,20220610,000000,24.9431,25.0028,24.5444,24.5743,868994.65274067,0
+PAVE.US,D,20220613,000000,23.9864,24.0163,23.4782,23.6177,2396376.364318,0
+PAVE.US,D,20220614,000000,23.6675,23.8269,23.2539,23.4483,965246.00394085,0
+PAVE.US,D,20220615,000000,23.6276,23.9283,23.2304,23.6276,578140.30327952,0
+PAVE.US,D,20220616,000000,23.1094,23.1194,22.3521,22.4816,5591405.0310485,0
+PAVE.US,D,20220617,000000,22.5414,22.7609,22.2126,22.4517,733549.15164864,0
+PAVE.US,D,20220621,000000,22.7607,22.9201,22.5564,22.6909,2558626.9791361,0
+PAVE.US,D,20220622,000000,22.3521,22.7009,22.2425,22.5414,1186550.7568864,0
+PAVE.US,D,20220623,000000,22.5813,22.6062,22.088,22.372,1288705.6152763,0
+PAVE.US,D,20220624,000000,22.5414,23.2888,22.5414,23.2689,806117.2335673,0
+PAVE.US,D,20220627,000000,23.3885,23.4981,23.1392,23.3386,722031.14119089,0
+PAVE.US,D,20220628,000000,23.4483,23.6775,22.94,22.95,512632.74772266,0
+PAVE.US,D,20220629,000000,22.96,22.97,22.49,22.73,1782373,0
+PAVE.US,D,20220630,000000,22.44,22.92,22.275,22.77,1860408,0
+PAVE.US,D,20220701,000000,22.73,23.09,22.46,22.92,1175333,0
+PAVE.US,D,20220705,000000,22.55,22.69,22.145,22.69,1085987,0
+PAVE.US,D,20220706,000000,22.67,22.87,22.37,22.71,758025,0
+PAVE.US,D,20220707,000000,22.91,23.2999,22.91,23.23,418112,0
+PAVE.US,D,20220708,000000,23.2,23.25,22.91,23.08,483208,0
+PAVE.US,D,20220711,000000,22.88,23.12,22.86,22.99,391763,0
+PAVE.US,D,20220712,000000,22.91,23.23,22.795,22.89,754226,0
+PAVE.US,D,20220713,000000,22.52,22.89,22.41,22.79,799015,0
+PAVE.US,D,20220714,000000,22.37,22.679,22.21,22.65,1637826,0
+PAVE.US,D,20220715,000000,22.85,23.1103,22.66,23.09,580583,0
+PAVE.US,D,20220718,000000,23.23,23.44,22.9701,23.04,599891,0
+PAVE.US,D,20220719,000000,23.25,23.92,23.1,23.87,864147,0
+PAVE.US,D,20220720,000000,23.85,24.15,23.77,24.09,451303,0
+PAVE.US,D,20220721,000000,24.08,24.46,23.97,24.44,1100799,0
+PAVE.US,D,20220722,000000,24.47,24.61,24.06,24.24,380209,0
+PAVE.US,D,20220725,000000,24.23,24.48,24.1,24.46,408527,0
+PAVE.US,D,20220726,000000,24.39,24.67,24.36,24.52,394354,0
+PAVE.US,D,20220727,000000,24.685,25.1701,24.555,25.03,593683,0
+PAVE.US,D,20220728,000000,25.18,25.7301,25.15,25.71,425016,0
+PAVE.US,D,20220729,000000,25.76,26.375,25.76,26.29,458002,0
+PAVE.US,D,20220801,000000,26.14,26.357,25.93,26.25,441174,0
+PAVE.US,D,20220802,000000,26.06,26.21,25.8,25.86,724091,0
+PAVE.US,D,20220803,000000,25.97,26.13,25.78,26.04,498871,0
+PAVE.US,D,20220804,000000,26.03,26.39,26,26.24,374698,0
+PAVE.US,D,20220805,000000,25.975,26.355,25.9,26.33,449033,0
+PAVE.US,D,20220808,000000,26.48,26.7,26.31,26.4,657300,0
+PAVE.US,D,20220809,000000,26.33,26.39,26.18,26.24,346664,0
+PAVE.US,D,20220810,000000,26.64,26.99,26.64,26.9,740329,0
+PAVE.US,D,20220811,000000,27.06,27.465,27.06,27.12,733496,0
+PAVE.US,D,20220812,000000,27.225,27.55,27.17,27.54,1349036,0
+PAVE.US,D,20220815,000000,27.38,27.55,27.22,27.52,959747,0
+PAVE.US,D,20220816,000000,27.45,27.81,27.4,27.69,569231,0
+PAVE.US,D,20220817,000000,27.45,27.52,27.24,27.41,391802,0
+PAVE.US,D,20220818,000000,27.48,27.65,27.4,27.61,568818,0
+PAVE.US,D,20220819,000000,27.36,27.38,27.07,27.15,585932,0
+PAVE.US,D,20220822,000000,26.84,26.84,26.5134,26.58,880631,0
+PAVE.US,D,20220823,000000,26.52,26.945,26.52,26.65,660173,0
+PAVE.US,D,20220824,000000,26.62,26.85,26.6,26.81,383844,0
+PAVE.US,D,20220825,000000,26.96,27.36,26.89,27.36,341228,0
+PAVE.US,D,20220826,000000,27.4,27.402,26.46,26.48,514810,0
+PAVE.US,D,20220829,000000,26.24,26.59,26.13,26.36,1616374,0
+PAVE.US,D,20220830,000000,26.37,26.45,25.66,25.79,462225,0
+PAVE.US,D,20220831,000000,25.83,25.85,25.52,25.57,353516,0
+PAVE.US,D,20220901,000000,25.33,25.4261,25.0801,25.41,482010,0
+PAVE.US,D,20220902,000000,25.69,25.855,25.16,25.27,322470,0
+PAVE.US,D,20220906,000000,25.295,25.465,25.04,25.32,897060,0
+PAVE.US,D,20220907,000000,25.255,25.8948,25.21,25.85,514013,0
+PAVE.US,D,20220908,000000,25.68,26.085,25.53,26.07,361862,0
+PAVE.US,D,20220909,000000,26.25,26.61,26.25,26.56,340672,0
+PAVE.US,D,20220912,000000,26.72,26.865,26.5199,26.67,402391,0
+PAVE.US,D,20220913,000000,26.07,26.22,25.54,25.65,407850,0
+PAVE.US,D,20220914,000000,25.52,25.56,24.9538,25.23,398321,0
+PAVE.US,D,20220915,000000,25.18,25.395,24.905,25.01,376140,0
+PAVE.US,D,20220916,000000,24.61,24.74,24.3124,24.56,458952,0
+PAVE.US,D,20220919,000000,24.39,25.125,24.31,25.08,775361,0
+PAVE.US,D,20220920,000000,24.81,24.83,24.4,24.63,361107,0
+PAVE.US,D,20220921,000000,24.78,25.02,24.26,24.26,737012,0
+PAVE.US,D,20220922,000000,24.22,24.31,23.8,23.83,555333,0
+PAVE.US,D,20220923,000000,23.51,23.52,22.955,23.26,846619,0
+PAVE.US,D,20220926,000000,23.12,23.4617,22.85,22.97,1447468,0
+PAVE.US,D,20220927,000000,23.14,23.33,22.71,22.95,5928273,0
+PAVE.US,D,20220928,000000,23.08,23.68,22.99,23.54,805487,0
+PAVE.US,D,20220929,000000,23.3,23.34,22.91,23.21,959591,0
+PAVE.US,D,20220930,000000,23.14,23.57,23.02,23.06,365191,0
+PAVE.US,D,20221003,000000,23.31,24.0765,23.27,23.9,462858,0
+PAVE.US,D,20221004,000000,24.31,24.79,24.25,24.76,797995,0
+PAVE.US,D,20221005,000000,24.44,24.8441,24.3637,24.66,496513,0
+PAVE.US,D,20221006,000000,24.54,24.82,24.42,24.44,499740,0
+PAVE.US,D,20221007,000000,24.2,24.24,23.705,23.85,557365,0
+PAVE.US,D,20221010,000000,23.97,24.15,23.755,23.95,582638,0
+PAVE.US,D,20221011,000000,23.79,24.265,23.71,23.97,883305,0
+PAVE.US,D,20221012,000000,23.99,23.99,23.71,23.71,1521950,0
+PAVE.US,D,20221013,000000,23.23,24.38,22.98,24.25,1028930,0
+PAVE.US,D,20221014,000000,24.44,24.49,23.45,23.5,338987,0
+PAVE.US,D,20221017,000000,23.97,24.29,23.82,24.22,493706,0
+PAVE.US,D,20221018,000000,24.8,24.97,24.45,24.71,698617,0
+PAVE.US,D,20221019,000000,24.51,24.61,24.08,24.29,1010481,0
+PAVE.US,D,20221020,000000,24.21,24.5,23.74,23.8,293498,0
+PAVE.US,D,20221021,000000,23.89,24.68,23.8501,24.62,599781,0
+PAVE.US,D,20221024,000000,24.74,24.955,24.6,24.88,387833,0
+PAVE.US,D,20221025,000000,24.79,25.4792,24.76,25.44,417456,0
+PAVE.US,D,20221026,000000,25.53,25.82,25.29,25.5,301336,0
+PAVE.US,D,20221027,000000,25.7,25.92,25.57,25.64,381783,0
+PAVE.US,D,20221028,000000,25.65,26.01,25.48,25.98,514160,0
+PAVE.US,D,20221031,000000,25.82,26.075,25.77,25.9,364227,0
+PAVE.US,D,20221101,000000,26.16,26.2399,25.7599,26.03,397858,0
+PAVE.US,D,20221102,000000,25.89,26.25,25.22,25.24,384899,0
+PAVE.US,D,20221103,000000,24.9,25.5665,24.82,25.33,402393,0
+PAVE.US,D,20221104,000000,25.78,26.15,25.5699,25.96,338345,0
+PAVE.US,D,20221107,000000,26.08,26.17,25.88,26.13,341164,0
+PAVE.US,D,20221108,000000,26.28,26.57,26.03,26.3,509077,0
+PAVE.US,D,20221109,000000,26.11,26.29,25.69,25.75,356455,0
+PAVE.US,D,20221110,000000,26.61,27.23,26.56,27.22,1596071,0
+PAVE.US,D,20221111,000000,27.33,27.83,27.32,27.37,469503,0
+PAVE.US,D,20221114,000000,27.2,27.635,27.18,27.2,545098,0
+PAVE.US,D,20221115,000000,27.5,27.63,27.18,27.35,471609,0
+PAVE.US,D,20221116,000000,27.21,27.2829,27.0904,27.225,473719,0
+PAVE.US,D,20221117,000000,26.79,27.07,26.64,27.06,319995,0
+PAVE.US,D,20221118,000000,27.31,27.4523,27.07,27.35,274091,0
+PAVE.US,D,20221121,000000,27.15,27.51,27.15,27.42,546721,0
+PAVE.US,D,20221122,000000,27.58,27.85,27.53,27.77,411805,0
+PAVE.US,D,20221123,000000,27.72,27.94,27.68,27.78,275768,0
+PAVE.US,D,20221125,000000,27.85,27.94,27.7,27.83,668988,0
+PAVE.US,D,20221128,000000,27.61,27.67,27.145,27.27,327716,0
+PAVE.US,D,20221129,000000,27.32,27.4561,27.215,27.28,422103,0
+PAVE.US,D,20221130,000000,27.325,27.94,27.05,27.94,281111,0
+PAVE.US,D,20221201,000000,28,28.11,27.815,27.98,769138,0
+PAVE.US,D,20221202,000000,27.63,28.21,27.59,28.11,320515,0
+PAVE.US,D,20221205,000000,27.95,27.95,27.445,27.5,548834,0
+PAVE.US,D,20221206,000000,27.5,27.63,27.1799,27.4,515280,0
+PAVE.US,D,20221207,000000,27.34,27.655,27.27,27.38,230680,0
+PAVE.US,D,20221208,000000,27.53,27.76,27.48,27.61,357160,0
+PAVE.US,D,20221209,000000,27.55,27.695,27.2899,27.31,381466,0
+PAVE.US,D,20221212,000000,27.34,27.715,27.215,27.69,543142,0
+PAVE.US,D,20221213,000000,28.19,28.46,27.72,27.96,487802,0
+PAVE.US,D,20221214,000000,27.85,28.12,27.58,27.74,1055116,0
+PAVE.US,D,20221215,000000,27.37,27.44,26.71,26.83,406629,0
+PAVE.US,D,20221216,000000,26.46,26.67,26.38,26.6,330980,0
+PAVE.US,D,20221219,000000,26.6,26.79,26.28,26.41,385018,0
+PAVE.US,D,20221220,000000,26.39,26.6877,26.33,26.52,422380,0
+PAVE.US,D,20221221,000000,26.75,27.0783,26.7,26.97,372962,0
+PAVE.US,D,20221222,000000,26.8,26.82,26.2,26.66,327030,0
+PAVE.US,D,20221223,000000,26.67,26.82,26.57,26.8,231345,0
+PAVE.US,D,20221227,000000,26.8,27.045,26.75,26.93,405727,0
+PAVE.US,D,20221228,000000,26.98,27.045,26.4499,26.46,544761,0
+PAVE.US,D,20221229,000000,26.42,26.8055,26.41,26.66,343269,0
+PAVE.US,D,20221230,000000,26.48,26.55,26.27,26.49,299941,0
+PAVE.US,D,20230103,000000,26.645,26.8,26.24,26.5,425483,0
+PAVE.US,D,20230104,000000,26.61,26.94,26.5599,26.81,293400,0
+PAVE.US,D,20230105,000000,26.62,26.73,26.4,26.46,453942,0
+PAVE.US,D,20230106,000000,26.705,27.36,26.705,27.3,512198,0
+PAVE.US,D,20230109,000000,27.45,27.75,27.26,27.26,700887,0
+PAVE.US,D,20230110,000000,27.24,27.7,27.191,27.69,645842,0
+PAVE.US,D,20230111,000000,27.75,28.04,27.73,28.03,393229,0
+PAVE.US,D,20230112,000000,28.15,28.33,27.9495,28.24,269894,0
+PAVE.US,D,20230113,000000,28.09,28.475,27.99,28.44,520122,0
+PAVE.US,D,20230117,000000,28.41,28.53,28.11,28.15,376992,0
+PAVE.US,D,20230118,000000,28.3,28.455,27.7,27.71,2036266,0
+PAVE.US,D,20230119,000000,27.47,27.57,27.11,27.12,2388701,0
+PAVE.US,D,20230120,000000,27.2,27.62,27.0801,27.6,440334,0
+PAVE.US,D,20230123,000000,27.73,28.01,27.58,27.87,653554,0
+PAVE.US,D,20230124,000000,27.68,28.065,27.55,27.97,372423,0
+PAVE.US,D,20230125,000000,27.72,27.97,27.4701,27.97,578168,0
+PAVE.US,D,20230126,000000,28.18,28.5,27.87,28.49,1606542,0
+PAVE.US,D,20230127,000000,28.38,28.67,28.34,28.52,1430013,0
+PAVE.US,D,20230130,000000,28.31,28.62,28.254,28.29,1580296,0
+PAVE.US,D,20230131,000000,28.33,28.967,28.3,28.94,1849250,0
+PAVE.US,D,20230201,000000,28.88,29.59,28.79,29.36,1381152,0
+PAVE.US,D,20230202,000000,29.52,29.79,29.34,29.72,1813533,0
+PAVE.US,D,20230203,000000,29.44,29.92,29.42,29.66,1317178,0
+PAVE.US,D,20230206,000000,29.49,29.525,29.2,29.36,483654,0
+PAVE.US,D,20230207,000000,29.21,29.54,28.96,29.44,764917,0
+PAVE.US,D,20230208,000000,29.27,29.4001,29.1,29.18,460374,0
+PAVE.US,D,20230209,000000,29.41,29.52,28.7901,28.88,423733,0
+PAVE.US,D,20230210,000000,28.77,28.995,28.68,28.99,376436,0
+PAVE.US,D,20230213,000000,29.05,29.3686,28.912,29.33,496636,0
+PAVE.US,D,20230214,000000,29.15,29.45,28.98,29.33,536317,0
+PAVE.US,D,20230215,000000,29.12,29.69,29.1092,29.69,484017,0
+PAVE.US,D,20230216,000000,29.3,29.7199,29.27,29.39,470766,0
+PAVE.US,D,20230217,000000,29.36,29.56,29.26,29.53,343255,0
+PAVE.US,D,20230221,000000,29.26,29.2966,28.62,28.63,1070556,0
+PAVE.US,D,20230222,000000,28.66,28.89,28.54,28.64,1745211,0
+PAVE.US,D,20230223,000000,28.86,29.08,28.505,28.9,2526045,0
+PAVE.US,D,20230224,000000,28.53,28.88,28.37,28.84,1132751,0
+PAVE.US,D,20230227,000000,29.14,29.36,29.0427,29.13,843548,0
+PAVE.US,D,20230228,000000,29.09,29.445,29.04,29.19,963651,0
+PAVE.US,D,20230301,000000,29.26,29.53,29.15,29.36,2448682,0
+PAVE.US,D,20230302,000000,29.17,29.785,29.12,29.72,1154219,0
+PAVE.US,D,20230303,000000,29.9,30.2,29.66,30.14,2867721,0
+PAVE.US,D,20230306,000000,30.14,30.22,29.72,29.8,1597771,0
+PAVE.US,D,20230307,000000,29.77,29.8399,29.37,29.43,1057985,0
+PAVE.US,D,20230308,000000,29.42,29.645,29.335,29.59,1219983,0
+PAVE.US,D,20230309,000000,29.68,29.79,28.92,28.94,1306326,0
+PAVE.US,D,20230310,000000,28.89,28.9,27.86,28,1984202,0
+PAVE.US,D,20230313,000000,27.64,27.97,27.4,27.58,885249,0
+PAVE.US,D,20230314,000000,28.07,28.3499,27.68,28.03,838698,0
+PAVE.US,D,20230315,000000,27.5,27.5515,26.52,26.91,1052349,0
+PAVE.US,D,20230316,000000,26.64,27.37,26.486,27.27,1406922,0
+PAVE.US,D,20230317,000000,27.21,27.21,26.525,26.63,694136,0
+PAVE.US,D,20230320,000000,26.74,27.225,26.74,27.11,2605422,0
+PAVE.US,D,20230321,000000,27.51,27.73,27.48,27.63,992051,0
+PAVE.US,D,20230322,000000,27.6,27.8,27.03,27.03,751498,0
+PAVE.US,D,20230323,000000,27.07,27.535,26.72,26.93,473680,0
+PAVE.US,D,20230324,000000,26.66,27.05,26.3845,27.02,821124,0
+PAVE.US,D,20230327,000000,27.25,27.44,27.08,27.3,450134,0
+PAVE.US,D,20230328,000000,27.24,27.6,27.23,27.49,590857,0
+PAVE.US,D,20230329,000000,27.79,27.86,27.63,27.86,1815138,0
+PAVE.US,D,20230330,000000,28.05,28.18,27.88,27.92,446244,0
+PAVE.US,D,20230331,000000,28.07,28.36,28,28.35,653313,0
+PAVE.US,D,20230403,000000,28.39,28.52,28.0795,28.3,857350,0
+PAVE.US,D,20230404,000000,28.31,28.32,27.12,27.24,758409,0
+PAVE.US,D,20230405,000000,27.07,27.145,26.615,26.78,1051042,0
+PAVE.US,D,20230406,000000,26.71,26.81,26.52,26.73,713606,0
+PAVE.US,D,20230410,000000,26.6,27.14,26.59,27.1,580096,0
+PAVE.US,D,20230411,000000,27.19,27.46,27.174,27.32,1012317,0
+PAVE.US,D,20230412,000000,27.59,27.645,27.38,27.42,715202,0
+PAVE.US,D,20230413,000000,27.44,27.57,27.1,27.51,763537,0
+PAVE.US,D,20230414,000000,27.41,27.74,27.28,27.44,444868,0
+PAVE.US,D,20230417,000000,27.42,27.6769,27.42,27.67,579791,0
+PAVE.US,D,20230418,000000,27.79,27.98,27.6501,27.76,493387,0
+PAVE.US,D,20230419,000000,27.67,27.74,27.485,27.66,410932,0
+PAVE.US,D,20230420,000000,27.5,27.8756,27.47,27.72,599329,0
+PAVE.US,D,20230421,000000,27.79,27.79,27.4,27.58,339930,0
+PAVE.US,D,20230424,000000,27.52,27.82,27.52,27.71,313504,0
+PAVE.US,D,20230425,000000,27.53,27.59,27.25,27.25,392655,0
+PAVE.US,D,20230426,000000,27.15,27.17,26.7301,26.8,984627,0
+PAVE.US,D,20230427,000000,26.85,27.46,26.85,27.44,483000,0
+PAVE.US,D,20230428,000000,27.37,27.65,27.37,27.59,482274,0
+PAVE.US,D,20230501,000000,27.55,27.93,27.55,27.76,505876,0
+PAVE.US,D,20230502,000000,27.74,27.7883,27.17,27.66,481075,0
+PAVE.US,D,20230503,000000,27.74,28.14,27.625,27.63,535655,0
+PAVE.US,D,20230504,000000,27.64,27.75,27.21,27.32,911635,0
+PAVE.US,D,20230505,000000,27.68,28.06,27.5591,27.97,512980,0
+PAVE.US,D,20230508,000000,28.07,28.16,27.7686,27.865,500841,0
+PAVE.US,D,20230509,000000,27.71,27.99,27.69,27.91,536984,0
+PAVE.US,D,20230510,000000,28.1,28.19,27.44,27.78,746549,0
+PAVE.US,D,20230511,000000,27.55,27.67,27.46,27.65,495184,0
+PAVE.US,D,20230512,000000,27.74,27.92,27.49,27.7,516640,0
+PAVE.US,D,20230515,000000,27.76,28.025,27.64,27.9,391700,0
+PAVE.US,D,20230516,000000,27.75,27.75,27.459,27.46,523366,0
+PAVE.US,D,20230517,000000,27.56,28.02,27.56,27.94,712810,0
+PAVE.US,D,20230518,000000,27.82,28.3156,27.77,28.26,815327,0
+PAVE.US,D,20230519,000000,28.4,28.55,27.944,28.11,4169292,0
+PAVE.US,D,20230522,000000,28.19,28.36,27.96,28.17,564275,0
+PAVE.US,D,20230523,000000,27.92,28.09,27.7,27.77,701298,0
+PAVE.US,D,20230524,000000,27.61,27.64,27.2398,27.31,544820,0
+PAVE.US,D,20230525,000000,27.4,27.625,27.2286,27.57,586812,0
+PAVE.US,D,20230526,000000,27.59,27.93,27.59,27.89,496302,0
+PAVE.US,D,20230530,000000,27.9,28.005,27.65,27.77,677818,0
+PAVE.US,D,20230531,000000,27.64,27.67,27.185,27.28,445318,0
+PAVE.US,D,20230601,000000,27.35,27.69,27.21,27.61,694845,0
+PAVE.US,D,20230602,000000,27.92,28.8086,27.92,28.74,645979,0
+PAVE.US,D,20230605,000000,28.71,28.71,28.33,28.54,685897,0
+PAVE.US,D,20230606,000000,28.44,29.026,28.4,28.96,648834,0
+PAVE.US,D,20230607,000000,29.02,29.605,28.97,29.58,729704,0
+PAVE.US,D,20230608,000000,29.54,29.62,29.295,29.55,385765,0
+PAVE.US,D,20230609,000000,29.52,29.55,29.2294,29.42,718222,0
+PAVE.US,D,20230612,000000,29.37,29.72,29.2408,29.62,944323,0
+PAVE.US,D,20230613,000000,29.73,30.1885,29.67,30.13,867562,0
+PAVE.US,D,20230614,000000,30.18,30.35,29.82,29.96,592308,0
+PAVE.US,D,20230615,000000,29.89,30.37,29.85,30.345,441988,0
+PAVE.US,D,20230616,000000,30.34,30.48,30.135,30.19,1080153,0
+PAVE.US,D,20230620,000000,30.03,30.1973,29.87,30.15,690014,0
+PAVE.US,D,20230621,000000,30,30.525,29.93,30.43,680866,0
+PAVE.US,D,20230622,000000,30.32,30.3662,30.1,30.26,1081976,0
+PAVE.US,D,20230623,000000,29.96,30.1981,29.87,30.04,600479,0
+PAVE.US,D,20230626,000000,30.03,30.515,30.02,30.35,1264467,0
+PAVE.US,D,20230627,000000,30.38,30.94,30.36,30.87,2180219,0
+PAVE.US,D,20230628,000000,30.89,30.91,30.74,30.85,800907,0
+PAVE.US,D,20230629,000000,30.81,31.22,30.71,31.19,3406780,0
+PAVE.US,D,20230630,000000,31.44,31.54,31.2199,31.43,723549,0
+PAVE.US,D,20230703,000000,31.37,31.49,31.24,31.46,377088,0
+PAVE.US,D,20230705,000000,31.3,31.3,31.01,31.04,805308,0
+PAVE.US,D,20230706,000000,30.77,30.87,30.41,30.66,683473,0
+PAVE.US,D,20230707,000000,30.64,31.2,30.64,30.92,569714,0
+PAVE.US,D,20230710,000000,30.92,31.4,30.8857,31.39,572558,0
+PAVE.US,D,20230711,000000,31.48,31.75,31.455,31.7,798607,0
+PAVE.US,D,20230712,000000,32.065,32.085,31.79,31.79,1198376,0
+PAVE.US,D,20230713,000000,31.91,31.968,31.72,31.92,812459,0
+PAVE.US,D,20230714,000000,31.87,31.9,31.49,31.73,782884,0
+PAVE.US,D,20230717,000000,31.64,31.97,31.61,31.87,689841,0
+PAVE.US,D,20230718,000000,31.86,32.239,31.7902,32.21,1211476,0
+PAVE.US,D,20230719,000000,32.21,32.26,31.8714,32.11,1388716,0
+PAVE.US,D,20230720,000000,32.23,32.24,31.91,32.07,1224860,0
+PAVE.US,D,20230721,000000,32.17,32.17,31.85,31.87,540773,0
+PAVE.US,D,20230724,000000,31.9,32.13,31.84,31.97,444243,0
+PAVE.US,D,20230725,000000,31.9,32.24,31.85,32.13,474488,0
+PAVE.US,D,20230726,000000,32.14,32.29,32,32.15,561206,0
+PAVE.US,D,20230727,000000,32.18,32.29,31.8001,31.88,682767,0
+PAVE.US,D,20230728,000000,32.09,32.21,31.93,32.09,629697,0
+PAVE.US,D,20230731,000000,32.23,32.39,32.16,32.39,579801,0
+PAVE.US,D,20230801,000000,32.19,32.58,32.13,32.54,640104,0
+PAVE.US,D,20230802,000000,32.49,32.6599,32.24,32.32,1434703,0
+PAVE.US,D,20230803,000000,32.27,32.4062,32,32.22,511978,0
+PAVE.US,D,20230804,000000,32.265,32.37,31.97,32.02,1198744,0
+PAVE.US,D,20230807,000000,32.12,32.505,32.093,32.46,937892,0
+PAVE.US,D,20230808,000000,32.13,32.3699,31.94,32.33,740469,0
+PAVE.US,D,20230809,000000,32.35,32.39,32.0827,32.13,624837,0
+PAVE.US,D,20230810,000000,32.24,32.45,31.84,32.03,594097,0
+PAVE.US,D,20230811,000000,31.95,32.22,31.95,32.11,395810,0
+PAVE.US,D,20230814,000000,32.08,32.36,31.995,32.36,443968,0
+PAVE.US,D,20230815,000000,32.15,32.23,31.96,31.99,1743547,0
+PAVE.US,D,20230816,000000,31.93,32.24,31.74,31.76,702400,0
+PAVE.US,D,20230817,000000,31.83,31.965,31.27,31.28,625805,0
+PAVE.US,D,20230818,000000,31.07,31.35,30.93,31.31,603541,0
+PAVE.US,D,20230821,000000,31.32,31.425,30.9919,31.28,423961,0
+PAVE.US,D,20230822,000000,31.41,31.54,31.19,31.3,525720,0
+PAVE.US,D,20230823,000000,31.33,31.6968,31.27,31.62,769075,0
+PAVE.US,D,20230824,000000,31.55,31.75,31.24,31.25,1079761,0
+PAVE.US,D,20230825,000000,31.36,31.62,31.0635,31.48,484681,0
+PAVE.US,D,20230828,000000,31.6,31.91,31.58,31.74,499939,0
+PAVE.US,D,20230829,000000,31.74,32.22,31.6,32.2,960107,0
+PAVE.US,D,20230830,000000,32.21,32.4256,32.185,32.25,1615156,0
+PAVE.US,D,20230831,000000,32.25,32.455,32.25,32.27,523097,0
+PAVE.US,D,20230901,000000,32.49,32.66,32.405,32.61,471414,0
+PAVE.US,D,20230905,000000,32.5,32.6,31.665,31.73,1498881,0
+PAVE.US,D,20230906,000000,31.65,32.01,31.51,31.74,692340,0
+PAVE.US,D,20230907,000000,31.54,31.66,31.3033,31.56,567449,0
+PAVE.US,D,20230908,000000,31.58,31.6,31.35,31.39,451118,0
+PAVE.US,D,20230911,000000,31.56,31.66,31.31,31.43,421480,0
+PAVE.US,D,20230912,000000,31.41,31.565,31.21,31.25,541549,0
+PAVE.US,D,20230913,000000,31.27,31.27,30.76,30.93,879759,0
+PAVE.US,D,20230914,000000,31.18,31.395,31.085,31.32,606862,0
+PAVE.US,D,20230915,000000,31.25,31.25,30.83,30.94,674006,0
+PAVE.US,D,20230918,000000,30.97,31.23,30.9,31.04,483277,0
+PAVE.US,D,20230919,000000,31.04,31.1487,30.69,30.92,428481,0
+PAVE.US,D,20230920,000000,31.15,31.3071,30.72,30.74,437979,0
+PAVE.US,D,20230921,000000,30.56,30.57,30.1,30.1,597477,0
+PAVE.US,D,20230922,000000,30.14,30.35,30.08,30.17,614285,0
+PAVE.US,D,20230925,000000,30.06,30.44,30.01,30.38,647644,0
+PAVE.US,D,20230926,000000,30.22,30.35,29.885,29.91,1203937,0
+PAVE.US,D,20230927,000000,30.08,30.415,30.05,30.32,505761,0
+PAVE.US,D,20230928,000000,30.34,30.8399,30.34,30.56,632652,0
+PAVE.US,D,20230929,000000,30.88,30.88,30.315,30.38,1065534,0
+PAVE.US,D,20231002,000000,30.24,30.39,29.79,29.94,615569,0
+PAVE.US,D,20231003,000000,29.76,30.025,29.5,29.66,630731,0
+PAVE.US,D,20231004,000000,29.76,30.0113,29.5,29.96,523832,0
+PAVE.US,D,20231005,000000,29.95,30.04,29.7,29.82,980985,0
+PAVE.US,D,20231006,000000,29.7,30.46,29.63,30.25,590514,0
+PAVE.US,D,20231009,000000,30.09,30.47,30.02,30.39,382607,0
+PAVE.US,D,20231010,000000,30.49,30.9372,30.49,30.67,630381,0
+PAVE.US,D,20231011,000000,30.78,30.97,30.6845,30.97,461910,0
+PAVE.US,D,20231012,000000,31.03,31.03,30.21,30.46,513081,0
+PAVE.US,D,20231013,000000,30.58,30.5959,29.84,29.97,1264209,0
+PAVE.US,D,20231016,000000,30.3731,30.58,30.21,30.37,650781,0
+PAVE.US,D,20231017,000000,30.23,30.86,30.13,30.64,2549074,0
+PAVE.US,D,20231018,000000,30.33,30.35,29.49,29.5,1081245,0
+PAVE.US,D,20231019,000000,29.44,29.75,29.01,29.08,3003749,0
+PAVE.US,D,20231020,000000,29.03,29.17,28.74,28.77,2340116,0
+PAVE.US,D,20231023,000000,28.64,29.02,28.585,28.6,658851,0
+PAVE.US,D,20231024,000000,28.77,28.98,28.65,28.75,2127009,0
+PAVE.US,D,20231025,000000,28.67,28.67,28.32,28.33,599678,0
+PAVE.US,D,20231026,000000,28.38,28.73,28.38,28.44,1340556,0
+PAVE.US,D,20231027,000000,28.46,28.535,28.19,28.26,800262,0
+PAVE.US,D,20231030,000000,28.47,28.66,28.27,28.56,1012791,0
+PAVE.US,D,20231031,000000,28.57,28.85,28.52,28.8,525486,0
+PAVE.US,D,20231101,000000,28.81,29.17,28.5914,29.16,636058,0
+PAVE.US,D,20231102,000000,29.42,29.87,29.42,29.77,877719,0
+PAVE.US,D,20231103,000000,30.16,30.4212,30.14,30.14,1015008,0
+PAVE.US,D,20231106,000000,30.15,30.16,29.8376,29.97,643398,0
+PAVE.US,D,20231107,000000,29.75,29.86,29.5999,29.77,568252,0
+PAVE.US,D,20231108,000000,29.79,29.955,29.65,29.78,554201,0
+PAVE.US,D,20231109,000000,29.98,30.05,29.62,29.71,590961,0
+PAVE.US,D,20231110,000000,29.87,30.21,29.74,30.18,533973,0
+PAVE.US,D,20231113,000000,30.11,30.23,29.99,30.17,799332,0
+PAVE.US,D,20231114,000000,30.7,31.26,30.7,31.16,1054740,0
+PAVE.US,D,20231115,000000,31.19,31.465,31.06,31.06,680629,0
+PAVE.US,D,20231116,000000,31.105,31.31,30.87,31,509968,0
+PAVE.US,D,20231117,000000,31.11,31.2964,31.09,31.26,488336,0
+PAVE.US,D,20231120,000000,31.15,31.28,31.02,31.21,582549,0
+PAVE.US,D,20231121,000000,31.09,31.2599,31.09,31.12,3642985,0
+PAVE.US,D,20231122,000000,31.21,31.31,31.05,31.22,465990,0
+PAVE.US,D,20231124,000000,31.15,31.36,31.15,31.32,180774,0
+PAVE.US,D,20231127,000000,31.18,31.3625,31.135,31.31,529466,0
+PAVE.US,D,20231128,000000,31.22,31.37,30.91,30.94,3904202,0
+PAVE.US,D,20231129,000000,31.1,31.33,31.1,31.14,1160584,0
+PAVE.US,D,20231130,000000,31.22,31.52,31.08,31.49,433163,0
+PAVE.US,D,20231201,000000,31.55,32.1579,31.5,32.08,529350,0
+PAVE.US,D,20231204,000000,31.85,32.22,31.84,32.12,833470,0
+PAVE.US,D,20231205,000000,31.96,31.9977,31.735,31.75,528917,0
+PAVE.US,D,20231206,000000,31.9,32.2399,31.815,31.86,722438,0
+PAVE.US,D,20231207,000000,31.86,32.02,31.79,32.01,485709,0
+PAVE.US,D,20231208,000000,31.96,32.33,31.96,32.14,505585,0
+PAVE.US,D,20231211,000000,32.17,32.49,32.09,32.46,483817,0
+PAVE.US,D,20231212,000000,32.5,32.699,32.41,32.58,577686,0
+PAVE.US,D,20231213,000000,32.6,33.22,32.3899,33.15,726964,0
+PAVE.US,D,20231214,000000,33.44,34.13,33.44,34.08,808821,0
+PAVE.US,D,20231215,000000,34.06,34.27,33.92,34,591511,0
+PAVE.US,D,20231218,000000,34.26,34.2967,33.99,34.07,549060,0
+PAVE.US,D,20231219,000000,34.23,34.48,34.18,34.45,648881,0
+PAVE.US,D,20231220,000000,34.37,34.63,33.91,33.91,640002,0
+PAVE.US,D,20231221,000000,34.09,34.33,34.05,34.32,708427,0
+PAVE.US,D,20231222,000000,34.39,34.61,34.345,34.5,734630,0
+PAVE.US,D,20231226,000000,34.52,34.887,34.51,34.8,1516846,0
+PAVE.US,D,20231227,000000,34.75,34.93,34.715,34.82,989292,0
+PAVE.US,D,20231228,000000,34.6,34.6805,34.43,34.62,532500,0
+PAVE.US,D,20231229,000000,34.6,34.66,34.37,34.46,386240,0
+PAVE.US,D,20240102,000000,34.18,34.42,33.965,34.11,551642,0
+PAVE.US,D,20240103,000000,33.81,33.86,33.4135,33.44,843275,0
+PAVE.US,D,20240104,000000,33.49,33.68,33.355,33.36,512581,0
+PAVE.US,D,20240105,000000,33.3,33.59,33.16,33.39,678735,0
+PAVE.US,D,20240108,000000,33.37,33.7599,33.21,33.74,693759,0
+PAVE.US,D,20240109,000000,33.53,33.57,33.2618,33.53,633598,0
+PAVE.US,D,20240110,000000,33.49,33.701,33.43,33.66,758426,0
+PAVE.US,D,20240111,000000,33.67,33.68,33.27,33.64,602612,0
+PAVE.US,D,20240112,000000,33.74,33.9599,33.505,33.69,487011,0
+PAVE.US,D,20240116,000000,33.56,33.6,33.28,33.46,636969,0
+PAVE.US,D,20240117,000000,33.13,33.35,33.07,33.2,666934,0
+PAVE.US,D,20240118,000000,33.37,33.675,33.2399,33.63,544887,0
+PAVE.US,D,20240119,000000,33.67,33.96,33.42,33.86,932734,0
+PAVE.US,D,20240122,000000,34.03,34.3,34.0002,34.25,649904,0
+PAVE.US,D,20240123,000000,34.28,34.3859,33.89,34.03,772609,0
+PAVE.US,D,20240124,000000,34.24,34.3,33.72,33.74,1093525,0
+PAVE.US,D,20240125,000000,34.09,34.32,33.99,34.3,858214,0
+PAVE.US,D,20240126,000000,34.34,34.45,34.15,34.2,526892,0
+PAVE.US,D,20240129,000000,34.16,34.68,34.11,34.66,558377,0
+PAVE.US,D,20240130,000000,34.52,34.99,34.5,34.95,1746677,0
+PAVE.US,D,20240131,000000,34.91,34.9402,34.29,34.32,1162092,0
+PAVE.US,D,20240201,000000,34.68,35.2,34.535,35.2,959944,0
+PAVE.US,D,20240202,000000,34.96,35.54,34.75,35.36,1007318,0
+PAVE.US,D,20240205,000000,35.13,35.13,34.72,34.95,637622,0
+PAVE.US,D,20240206,000000,35,35.16,34.92,35.16,948453,0
+PAVE.US,D,20240207,000000,35.42,35.8,35.31,35.64,1127438,0
+PAVE.US,D,20240208,000000,35.68,35.895,35.63,35.86,684609,0
+PAVE.US,D,20240209,000000,35.95,36.1201,35.82,36.11,511852,0
+PAVE.US,D,20240212,000000,36.05,36.46,36.05,36.29,777184,0
+PAVE.US,D,20240213,000000,35.6,35.74,35.2399,35.49,1805446,0
+PAVE.US,D,20240214,000000,35.73,36.21,35.72,36.11,1210374,0
+PAVE.US,D,20240215,000000,36.2,36.5677,36.2,36.51,1200006,0
+PAVE.US,D,20240216,000000,36.51,36.77,36.4,36.4,740719,0
+PAVE.US,D,20240220,000000,36.15,36.2263,35.99,36.09,1002655,0
+PAVE.US,D,20240221,000000,36.13,36.29,36.02,36.29,683426,0
+PAVE.US,D,20240222,000000,36.535,36.895,36.48,36.83,923438,0
+PAVE.US,D,20240223,000000,36.98,37.16,36.8364,37.09,808014,0
+PAVE.US,D,20240226,000000,37.11,37.28,36.92,37.18,880555,0
+PAVE.US,D,20240227,000000,37.34,37.41,37.17,37.33,915443,0
+PAVE.US,D,20240228,000000,37.25,37.565,37.2,37.46,989161,0
+PAVE.US,D,20240229,000000,37.71,37.8,37.48,37.72,927836,0
+PAVE.US,D,20240301,000000,37.74,37.999,37.72,37.96,1173682,0
+PAVE.US,D,20240304,000000,38.02,38.39,38.02,38.16,1375275,0
+PAVE.US,D,20240305,000000,38.05,38.17,37.635,37.8,1235569,0
+PAVE.US,D,20240306,000000,37.99,38.195,37.94,38.01,2179653,0
+PAVE.US,D,20240307,000000,38.35,38.525,38.26,38.47,1849917,0
+PAVE.US,D,20240308,000000,38.5,38.7323,38.16,38.28,610141,0
+PAVE.US,D,20240311,000000,38.18,38.22,37.625,38.01,3982737,0
+PAVE.US,D,20240312,000000,38,38.26,37.835,38.24,931032,0
+PAVE.US,D,20240313,000000,38.25,38.42,38.15,38.28,873666,0
+PAVE.US,D,20240314,000000,38.33,38.38,37.725,38.02,644639,0
+PAVE.US,D,20240315,000000,37.92,38.275,37.83,38.14,679902,0
+PAVE.US,D,20240318,000000,38.27,38.46,38.185,38.21,650617,0
+PAVE.US,D,20240319,000000,38.18,38.545,38.12,38.52,718716,0
+PAVE.US,D,20240320,000000,38.6,39.16,38.48,39.04,2206639,0
+PAVE.US,D,20240321,000000,39.28,39.62,39.16,39.57,1852941,0
+PAVE.US,D,20240322,000000,39.54,39.65,39.33,39.37,2372336,0
+PAVE.US,D,20240325,000000,39.35,39.49,39.125,39.15,1272656,0
+PAVE.US,D,20240326,000000,39.24,39.32,39.14,39.16,1773962,0
+PAVE.US,D,20240327,000000,39.49,39.75,39.3385,39.75,1504399,0
+PAVE.US,D,20240328,000000,39.83,39.93,39.67,39.81,2185031,0
+PAVE.US,D,20240401,000000,39.91,39.94,39.4601,39.51,2040834,0
+PAVE.US,D,20240402,000000,39.35,39.4,38.99,39.21,1294226,0
+PAVE.US,D,20240403,000000,39.22,39.6786,39.13,39.6,1095073,0
+PAVE.US,D,20240404,000000,39.95,39.995,39.03,39.19,1742445,0
+PAVE.US,D,20240405,000000,39.3,39.79,39.27,39.72,1109325,0
+PAVE.US,D,20240408,000000,39.84,39.9298,39.6066,39.65,1000927,0
+PAVE.US,D,20240409,000000,39.8,39.84,38.9907,39.44,4370265,0
+PAVE.US,D,20240410,000000,38.75,39.14,38.5,38.81,1327085,0
+PAVE.US,D,20240411,000000,38.89,38.9979,38.56,38.83,1698108,0
+PAVE.US,D,20240412,000000,38.64,38.78,38.195,38.36,1058621,0
+PAVE.US,D,20240415,000000,38.86,38.99,37.96,38.1,1522689,0
+PAVE.US,D,20240416,000000,37.91,38,37.525,37.84,1369977,0
+PAVE.US,D,20240417,000000,38.09,38.12,37.32,37.44,1689117,0
+PAVE.US,D,20240418,000000,37.7,37.91,37.275,37.36,1892653,0
+PAVE.US,D,20240419,000000,37.38,37.675,37.08,37.29,1303607,0
+PAVE.US,D,20240422,000000,37.5,37.81,37.22,37.54,877933,0
+PAVE.US,D,20240423,000000,37.53,38.02,37.49,37.89,3245509,0
+PAVE.US,D,20240424,000000,37.83,38.16,37.37,37.66,1543586,0
+PAVE.US,D,20240425,000000,37.35,37.86,37.01,37.76,5393313,0
+PAVE.US,D,20240426,000000,37.92,38.235,37.83,38.13,775318,0
+PAVE.US,D,20240429,000000,38.25,38.38,38.1013,38.31,625230,0
+PAVE.US,D,20240430,000000,38.14,38.31,37.46,37.49,913144,0
+PAVE.US,D,20240501,000000,37.51,38.04,37.2284,37.4,1140988,0
+PAVE.US,D,20240502,000000,37.65,37.975,37.27,37.93,1353073,0
+PAVE.US,D,20240503,000000,38.39,38.5,38.12,38.29,797761,0
+PAVE.US,D,20240506,000000,38.59,38.81,38.48,38.74,831469,0
+PAVE.US,D,20240507,000000,38.75,38.86,38.62,38.64,2244425,0
+PAVE.US,D,20240508,000000,38.54,38.84,38.45,38.83,1644294,0
+PAVE.US,D,20240509,000000,38.9,39.31,38.8101,39.31,2141264,0
+PAVE.US,D,20240510,000000,39.48,39.51,39.24,39.38,748404,0
+PAVE.US,D,20240513,000000,39.59,39.62,39.1202,39.15,1007528,0
+PAVE.US,D,20240514,000000,39.31,39.38,39.04,39.2,758431,0
+PAVE.US,D,20240515,000000,39.47,39.7,39.445,39.67,981107,0
+PAVE.US,D,20240516,000000,39.57,39.65,38.945,38.95,1637311,0
+PAVE.US,D,20240517,000000,38.97,39.1298,38.86,38.98,1179320,0
+PAVE.US,D,20240520,000000,39,39.37,39,39.23,1166440,0
+PAVE.US,D,20240521,000000,39.09,39.285,38.99,39.27,672142,0
+PAVE.US,D,20240522,000000,39.21,39.3499,38.92,39.15,740923,0
+PAVE.US,D,20240523,000000,39.29,39.31,38.67,38.76,1144143,0
+PAVE.US,D,20240524,000000,38.96,39.14,38.805,39.11,734215,0
+PAVE.US,D,20240528,000000,39.16,39.23,38.5,38.61,2935010,0
+PAVE.US,D,20240529,000000,38.26,38.35,38.06,38.07,2502066,0
+PAVE.US,D,20240530,000000,38.15,38.515,38.12,38.42,2623715,0
+PAVE.US,D,20240531,000000,38.6,38.74,37.98,38.7,1261303,0
+PAVE.US,D,20240603,000000,38.9,38.93,37.63,38.01,1724586,0
+PAVE.US,D,20240604,000000,37.86,37.86,37.205,37.385,1356371,0
+PAVE.US,D,20240605,000000,37.56,37.88,37.36,37.85,883664,0
+PAVE.US,D,20240606,000000,37.81,37.85,37.28,37.45,993620,0
+PAVE.US,D,20240607,000000,37.27,37.5799,37.125,37.31,952150,0
+PAVE.US,D,20240610,000000,37.19,37.5,37.12,37.48,884507,0
+PAVE.US,D,20240611,000000,37.28,37.28,36.96,37.21,1140677,0
+PAVE.US,D,20240612,000000,37.88,38.24,37.66,37.78,2626525,0
+PAVE.US,D,20240613,000000,37.72,37.765,37.3,37.7,791026,0
+PAVE.US,D,20240614,000000,37.36,37.36,36.66,37.1,1060909,0
+PAVE.US,D,20240617,000000,36.97,37.59,36.92,37.52,1289912,0
+PAVE.US,D,20240618,000000,37.58,37.745,37.3501,37.74,807033,0
+PAVE.US,D,20240620,000000,37.71,37.798,37.2875,37.45,1389437,0
+PAVE.US,D,20240621,000000,37.48,37.48,36.91,37.42,1028094,0
+PAVE.US,D,20240624,000000,37.45,37.81,37.37,37.51,679391,0
+PAVE.US,D,20240625,000000,37.48,37.48,36.77,37.05,1074119,0
+PAVE.US,D,20240626,000000,36.91,36.935,36.68,36.91,744823,0
+PAVE.US,D,20240627,000000,36.85,36.9951,36.765,36.94,816757,0
+PAVE.US,D,20240628,000000,37.1,37.45,36.77,37.02,1512678,0
+PAVE.US,D,20240701,000000,37.07,37.2073,36.36,36.39,1539010,0
+PAVE.US,D,20240702,000000,36.33,36.63,36.28,36.61,1203570,0
+PAVE.US,D,20240703,000000,36.71,36.99,36.61,36.92,554338,0
+PAVE.US,D,20240705,000000,36.88,36.9,36.315,36.6,944331,0
+PAVE.US,D,20240708,000000,36.68,36.94,36.62,36.695,1394634,0
+PAVE.US,D,20240709,000000,36.63,36.6721,36.375,36.39,1120182,0
+PAVE.US,D,20240710,000000,36.55,36.97,36.45,36.95,643399,0
+PAVE.US,D,20240711,000000,37.19,37.94,37.15,37.85,1065521,0
+PAVE.US,D,20240712,000000,38.25,38.58,38.12,38.27,1077870,0
+PAVE.US,D,20240715,000000,38.43,38.99,38.34,38.66,858389,0
+PAVE.US,D,20240716,000000,38.87,39.88,38.805,39.83,1510989,0
+PAVE.US,D,20240717,000000,39.56,39.7399,38.96,38.97,1360041,0
+PAVE.US,D,20240718,000000,38.95,39.58,38.58,38.72,2410888,0
+PAVE.US,D,20240719,000000,38.7,38.82,38.31,38.42,627107,0
+PAVE.US,D,20240722,000000,38.71,39.07,38.33,39.05,724403,0
+PAVE.US,D,20240723,000000,38.93,39.365,38.87,39.25,875624,0
+PAVE.US,D,20240724,000000,39.07,39.11,37.875,37.91,810911,0
+PAVE.US,D,20240725,000000,38.15,39.1099,37.99,38.49,1728084,0
+PAVE.US,D,20240726,000000,38.94,39.55,38.94,39.34,1131571,0
+PAVE.US,D,20240729,000000,39.47,39.56,39.09,39.24,882584,0
+PAVE.US,D,20240730,000000,39.41,39.77,39.0975,39.32,895470,0
+PAVE.US,D,20240731,000000,39.79,40.555,39.65,39.96,2018547,0
+PAVE.US,D,20240801,000000,39.94,40.17,38.465,38.81,3447727,0
+PAVE.US,D,20240802,000000,38.05,38.06,37.08,37.42,3153809,0
+PAVE.US,D,20240805,000000,36.16,37.095,35.72,36.59,3740031,0
+PAVE.US,D,20240806,000000,36.73,37.53,36.41,36.99,1578241,0
+PAVE.US,D,20240807,000000,37.44,37.75,36.48,36.51,928319,0
+PAVE.US,D,20240808,000000,36.84,37.5202,36.84,37.42,1548555,0
+PAVE.US,D,20240809,000000,37.46,37.53,37,37.34,688025,0
+PAVE.US,D,20240812,000000,37.4,37.44,36.95,37.06,671567,0
+PAVE.US,D,20240813,000000,37.27,37.63,36.97,37.55,729679,0
+PAVE.US,D,20240814,000000,37.67,37.74,37.37,37.58,657412,0
+PAVE.US,D,20240815,000000,38.09,38.4299,37.92,38.23,572862,0
+PAVE.US,D,20240816,000000,38.13,38.33,37.93,38.08,591049,0
+PAVE.US,D,20240819,000000,38.07,38.33,38.04,38.31,444946,0
+PAVE.US,D,20240820,000000,38.33,38.4,37.97,38.12,507370,0
+PAVE.US,D,20240821,000000,38.28,38.63,38.18,38.55,692628,0
+PAVE.US,D,20240822,000000,38.59,38.725,38.2901,38.4,646027,0
+PAVE.US,D,20240823,000000,38.54,39.33,38.54,39.24,820059,0
+PAVE.US,D,20240826,000000,39.47,39.62,39.1201,39.18,675600,0
+PAVE.US,D,20240827,000000,39.03,39.045,38.75,38.88,492407,0
+PAVE.US,D,20240828,000000,38.85,38.935,38.5,38.63,1655343,0
+PAVE.US,D,20240829,000000,38.92,39.365,38.58,38.92,1379684,0
+PAVE.US,D,20240830,000000,39.13,39.43,38.79,39.42,492480,0
+PAVE.US,D,20240903,000000,39.14,39.2,37.8,37.94,876938,0
+PAVE.US,D,20240904,000000,37.83,38.03,37.53,37.71,582640,0
+PAVE.US,D,20240905,000000,37.75,37.82,37.085,37.35,1279416,0
+PAVE.US,D,20240906,000000,37.43,37.76,36.8935,37,835368,0
+PAVE.US,D,20240909,000000,37.34,37.625,37.21,37.4,1962807,0
+PAVE.US,D,20240910,000000,37.47,37.61,37.14,37.46,2443353,0
+PAVE.US,D,20240911,000000,37.37,37.77,36.59,37.72,923018,0
+PAVE.US,D,20240912,000000,37.8,38.255,37.62,38.22,1592117,0
+PAVE.US,D,20240913,000000,38.5,38.99,38.36,38.76,763085,0
+PAVE.US,D,20240916,000000,38.89,39.2,38.81,39.09,699008,0
+PAVE.US,D,20240917,000000,39.175,39.66,39.175,39.53,807652,0
+PAVE.US,D,20240918,000000,39.585,40.29,39.43,39.56,992263,0
+PAVE.US,D,20240919,000000,40.45,40.78,40.01,40.74,1115908,0
+PAVE.US,D,20240920,000000,40.64,40.66,40.26,40.48,1760065,0
+PAVE.US,D,20240923,000000,40.57,40.81,40.34,40.58,628627,0
+PAVE.US,D,20240924,000000,40.71,40.88,40.53,40.69,586158,0
+PAVE.US,D,20240925,000000,40.8,40.87,40.395,40.46,1364504,0
+PAVE.US,D,20240926,000000,40.93,41.26,40.7642,40.85,699313,0
+PAVE.US,D,20240927,000000,41.08,41.405,40.84,40.99,939399,0
+PAVE.US,D,20240930,000000,40.95,41.17,40.655,41.16,1057207,0
+PAVE.US,D,20241001,000000,41.14,41.2,40.57,40.96,1079303,0
+PAVE.US,D,20241002,000000,40.86,41.12,40.69,40.89,613327,0
+PAVE.US,D,20241003,000000,40.73,40.83,40.49,40.67,559237,0
+PAVE.US,D,20241004,000000,41.19,41.26,40.65,41.02,847266,0
+PAVE.US,D,20241007,000000,40.83,41.145,40.67,41.03,644107,0
+PAVE.US,D,20241008,000000,41.04,41.15,40.75,40.92,648932,0
+PAVE.US,D,20241009,000000,40.95,41.4,40.9,41.33,687094,0
+PAVE.US,D,20241010,000000,41.13,41.18,40.78,41.08,1173181,0
+PAVE.US,D,20241011,000000,41.15,41.88,41.15,41.86,694907,0
+PAVE.US,D,20241014,000000,41.83,42.18,41.7,42.16,653530,0
+PAVE.US,D,20241015,000000,42.16,42.38,41.8801,41.92,637933,0
+PAVE.US,D,20241016,000000,42.12,42.4953,42.09,42.36,649608,0
+PAVE.US,D,20241017,000000,42.39,42.52,42.245,42.38,596639,0
+PAVE.US,D,20241018,000000,42.43,42.51,42.23,42.49,462691,0
+PAVE.US,D,20241021,000000,42.49,42.53,42.02,42.23,1372593,0
+PAVE.US,D,20241022,000000,42.15,42.15,41.565,41.75,1421169,0
+PAVE.US,D,20241023,000000,41.7,41.815,41.18,41.51,1010826,0
+PAVE.US,D,20241024,000000,41.51,41.545,41.19,41.45,589742,0
+PAVE.US,D,20241025,000000,41.7,41.72,41.07,41.21,636246,0
+PAVE.US,D,20241028,000000,41.55,41.845,41.47,41.76,701949,0
+PAVE.US,D,20241029,000000,41.54,41.61,41.15,41.5,1043724,0
+PAVE.US,D,20241030,000000,41.44,41.87,41.3,41.5,433729,0
+PAVE.US,D,20241031,000000,41.26,41.4601,41,41.12,841461,0
+PAVE.US,D,20241101,000000,41.4,41.67,41.23,41.29,1373053,0
+PAVE.US,D,20241104,000000,41.21,41.6351,41.16,41.25,696900,0
+PAVE.US,D,20241105,000000,41.4,42.36,41.21,42.36,889087,0
+PAVE.US,D,20241106,000000,44.45,45.2645,44.15,45.22,2494694,0
+PAVE.US,D,20241107,000000,45.22,45.29,44.77,44.89,1779794,0
+PAVE.US,D,20241108,000000,44.91,45.2401,44.72,45.09,1037302,0
+PAVE.US,D,20241111,000000,45.47,45.65,45.3552,45.47,1096243,0
+PAVE.US,D,20241112,000000,45.34,45.39,44.6527,44.8,5257450,0
+PAVE.US,D,20241113,000000,44.985,45.205,44.71,44.76,1591849,0
+PAVE.US,D,20241114,000000,44.65,44.84,43.96,44.09,1080330,0
+PAVE.US,D,20241115,000000,43.95,44.18,43.68,43.81,3911920,0
+PAVE.US,D,20241118,000000,43.904,44.23,43.77,44.03,750859,0
+PAVE.US,D,20241119,000000,43.58,44.14,43.48,44.06,1038988,0
+PAVE.US,D,20241120,000000,44.1338,44.21,43.67,44.04,1402482,0
+PAVE.US,D,20241121,000000,44.26,45.01,44.07,44.81,1351889,0
+PAVE.US,D,20241122,000000,45,45.425,44.95,45.38,1158979,0
+PAVE.US,D,20241125,000000,45.76,46.155,45.69,45.95,2109647,0
+PAVE.US,D,20241126,000000,45.86,45.99,45.53,45.83,1351241,0
+PAVE.US,D,20241127,000000,46.06,46.18,45.485,45.59,1420993,0
+PAVE.US,D,20241129,000000,45.77,46.06,45.71,45.73,463171,0
+PAVE.US,D,20241202,000000,45.815,45.95,45.42,45.58,922334,0
+PAVE.US,D,20241203,000000,45.67,45.68,45.1701,45.46,1099650,0
+PAVE.US,D,20241204,000000,45.47,45.52,45.05,45.37,1133654,0
+PAVE.US,D,20241205,000000,45.4111,45.4111,44.94,45.05,4204270,0
+PAVE.US,D,20241206,000000,45.255,45.28,44.6527,44.77,1045214,0
+PAVE.US,D,20241209,000000,44.9,44.98,44.2,44.24,1151936,0
+PAVE.US,D,20241210,000000,44.18,44.19,43.62,43.76,1677832,0
+PAVE.US,D,20241211,000000,44.105,44.1699,43.845,43.97,1103061,0
+PAVE.US,D,20241212,000000,43.8932,44,43.53,43.54,2043703,0
+PAVE.US,D,20241213,000000,43.62,43.66,43.061,43.17,1382073,0
+PAVE.US,D,20241216,000000,43.16,43.34,42.974,43.07,804062,0
+PAVE.US,D,20241217,000000,42.8151,42.865,42.335,42.44,839646,0
+PAVE.US,D,20241218,000000,42.53,42.66,40.85,40.88,1288799,0
+PAVE.US,D,20241219,000000,41.28,41.5194,40.675,40.75,1295913,0
+PAVE.US,D,20241220,000000,40.44,41.44,40.42,41.08,1057865,0
+PAVE.US,D,20241223,000000,40.95,41.126,40.71,41.08,1461885,0
+PAVE.US,D,20241224,000000,41.06,41.42,40.96,41.37,390074,0
+PAVE.US,D,20241226,000000,41.2,41.5,41.1,41.45,1248016,0
+PAVE.US,D,20241227,000000,41.19,41.4399,40.665,40.96,1082519,0
+PAVE.US,D,20241230,000000,40.43,40.64,39.98,40.42,2172209,0
+PAVE.US,D,20241231,000000,40.566,40.7136,40.325,40.41,3806535,0
+PAVE.US,D,20250102,000000,40.71,40.905,40.0421,40.25,3263040,0
+PAVE.US,D,20250103,000000,40.4,40.8699,40.245,40.81,1901488,0
+PAVE.US,D,20250106,000000,41.13,41.4305,40.855,40.94,3673528,0
+PAVE.US,D,20250107,000000,41.07,41.1,40.3169,40.53,2913581,0
+PAVE.US,D,20250108,000000,40.43,40.6193,39.955,40.61,1251228,0
+PAVE.US,D,20250110,000000,40.205,40.24,39.865,40.06,1941161,0
+PAVE.US,D,20250113,000000,39.76,40.59,39.655,40.58,1671883,0
+PAVE.US,D,20250114,000000,41.0101,41.515,41.0101,41.45,1214308,0
+PAVE.US,D,20250115,000000,42.44,42.5,41.97,42.1,4220023,0
+PAVE.US,D,20250116,000000,42.2,42.59,42.04,42.54,1056847,0
+PAVE.US,D,20250117,000000,43.2028,43.2028,42.73,42.89,1462714,0
+PAVE.US,D,20250121,000000,43.44,43.83,43.33,43.82,2080255,0
+PAVE.US,D,20250122,000000,44,44.045,43.675,43.7,1762142,0
+PAVE.US,D,20250123,000000,43.71,43.92,43.4702,43.81,1235556,0
+PAVE.US,D,20250124,000000,43.89,43.89,43.515,43.69,1349042,0
+PAVE.US,D,20250127,000000,42.91,42.91,41.86,42.04,1787207,0
+PAVE.US,D,20250128,000000,42.31,42.31,41.67,42.03,1328807,0
+PAVE.US,D,20250129,000000,42.1699,42.5,41.95,42.06,895906,0
+PAVE.US,D,20250130,000000,42.37,42.78,42.26,42.63,1029521,0
+PAVE.US,D,20250131,000000,42.68,42.8,42.22,42.29,2299670,0
+PAVE.US,D,20250203,000000,41.59,42.01,41.12,41.67,3011047,0
+PAVE.US,D,20250204,000000,41.8,41.9389,41.58,41.7,1054762,0
+PAVE.US,D,20250205,000000,41.76,41.9601,41.49,41.83,885723,0
+PAVE.US,D,20250206,000000,42.1253,42.185,41.76,42.1,885328,0
+PAVE.US,D,20250207,000000,42.44,42.44,41.5819,41.71,2452314,0
+PAVE.US,D,20250210,000000,42.14,42.2295,41.86,42.12,764181,0
+PAVE.US,D,20250211,000000,41.93,42.2134,41.87,42.1,1084996,0
+PAVE.US,D,20250212,000000,41.25,41.79,41.18,41.54,1098044,0
+PAVE.US,D,20250213,000000,41.69,41.84,41.4281,41.79,880293,0
+PAVE.US,D,20250214,000000,42.03,42.1,41.805,41.92,3801970,0
+PAVE.US,D,20250218,000000,42.19,42.395,41.95,42.34,1371949,0
+PAVE.US,D,20250219,000000,42.02,42.165,41.88,42.06,1042035,0
+PAVE.US,D,20250220,000000,42.06,42.14,41.3104,41.62,902337,0
+PAVE.US,D,20250221,000000,41.76,41.85,40.3101,40.45,1354772,0
+PAVE.US,D,20250224,000000,40.6352,40.6352,39.97,40.04,1209077,0
+PAVE.US,D,20250225,000000,39.87,40.21,39.38,39.97,1988878,0
+PAVE.US,D,20250226,000000,40.24,40.67,40.07,40.18,713018,0
+PAVE.US,D,20250227,000000,40.12,40.505,39.72,39.73,1240537,0
+PAVE.US,D,20250228,000000,39.83,40.21,39.55,40.21,1364622,0
+PAVE.US,D,20250303,000000,40.4962,40.58,38.91,39.12,1649456,0
+PAVE.US,D,20250304,000000,38.54,39.025,37.705,38.28,2648344,0
+PAVE.US,D,20250305,000000,38.49,39.19,38.405,39.11,1393732,0
+PAVE.US,D,20250306,000000,38.78,39.07,38.38,38.64,1339378,0
+PAVE.US,D,20250307,000000,38.525,38.98,37.954758,38.84,972312,0
+PAVE.US,D,20250310,000000,38.18,38.51,37.56,37.93,1476725,0
+PAVE.US,D,20250311,000000,37.94,38.3582,37.56,37.83,1789266,0
+PAVE.US,D,20250312,000000,38.25,38.42,37.63,37.94,1452924,0
+PAVE.US,D,20250313,000000,37.88,38,37.155,37.31,3306053,0
+PAVE.US,D,20250314,000000,37.7461,38.3799,37.66,38.33,1034992,0
+PAVE.US,D,20250317,000000,38.19,38.91,38.16,38.69,894507,0
+PAVE.US,D,20250318,000000,38.5,38.5755,38.185,38.45,1102101,0
+PAVE.US,D,20250319,000000,38.48,39.2,38.4,38.95,1997392,0
+PAVE.US,D,20250320,000000,38.542,39.09,38.48,38.71,943729,0
+PAVE.US,D,20250321,000000,38.27,38.31,37.8534,38.25,690913,0
+PAVE.US,D,20250324,000000,38.8817,39.36,38.72,39.29,666896,0
+PAVE.US,D,20250325,000000,39.33,39.5,39.095,39.34,630721,0
+PAVE.US,D,20250326,000000,39.3202,39.5,38.765,38.87,853886,0
+PAVE.US,D,20250327,000000,38.7567,38.88,38.32,38.56,814757,0
+PAVE.US,D,20250328,000000,38.4696,38.52,37.465,37.61,999955,0
+PAVE.US,D,20250331,000000,37.16,37.9,36.68,37.73,1639634,0
+PAVE.US,D,20250401,000000,37.59,38.043,37.26,37.99,609538,0
+PAVE.US,D,20250402,000000,37.53,38.7218,37.38,38.63,822196,0
+PAVE.US,D,20250403,000000,36.97,37.1,36.03,36.07,2351061,0
+PAVE.US,D,20250404,000000,34.81,35.02,33.54,34.4,2791958,0
+PAVE.US,D,20250407,000000,33.35,35.64,32.65,34.33,2218651,0
+PAVE.US,D,20250408,000000,35.47,35.5781,33.22,33.78,5279718,0
+PAVE.US,D,20250409,000000,33.43,37.17,33.34,36.96,1323581,0
+PAVE.US,D,20250410,000000,36.1,36.19,34.6421,35.72,1974578,0
+PAVE.US,D,20250411,000000,35.64,36.52,35.245,36.32,1276041,0
+PAVE.US,D,20250414,000000,36.85,36.9455,36.26,36.66,940711,0
+PAVE.US,D,20250415,000000,36.5407,36.99,36.4,36.48,577605,0
+PAVE.US,D,20250416,000000,36.28,36.48,35.5901,36.01,790654,0
+PAVE.US,D,20250417,000000,36.06,36.535,35.98,36.21,1502683,0
+PAVE.US,D,20250421,000000,35.96,35.96,34.93,35.3,1046875,0
+PAVE.US,D,20250422,000000,35.81,36.375,35.66,36.23,3658173,0
+PAVE.US,D,20250423,000000,37.32,38.01,36.77,36.9,851430,0
+PAVE.US,D,20250424,000000,36.94,38.1,36.815,37.99,778510,0
+PAVE.US,D,20250425,000000,37.85,38.095,37.7051,37.95,500147,0
+PAVE.US,D,20250428,000000,37.9355,38.295,37.57,37.93,795180,0
+PAVE.US,D,20250429,000000,37.83,38.2974,37.61,38.14,542805,0
+PAVE.US,D,20250430,000000,37.8,38.461,37.38,38.38,1982129,0
+PAVE.US,D,20250501,000000,38.66,39.255,38.56,38.83,905777,0
+PAVE.US,D,20250502,000000,39.32,39.8865,39.24,39.66,1942246,0
+PAVE.US,D,20250505,000000,39.385,39.87,39.28,39.58,967753,0
+PAVE.US,D,20250506,000000,39.1201,39.52,39.0936,39.2,646716,0
+PAVE.US,D,20250507,000000,39.47,39.55,39.09,39.32,788012,0
+PAVE.US,D,20250508,000000,39.75,40.4197,39.6,40.05,869015,0
+PAVE.US,D,20250509,000000,40.1336,40.28,39.85,40.16,1109978,0
+PAVE.US,D,20250512,000000,41.695,41.81,41.22,41.56,4345904,0
+PAVE.US,D,20250513,000000,41.8097,42.29,41.66,41.92,3443124,0
+PAVE.US,D,20250514,000000,41.945,41.99,41.68,41.76,760536,0
+PAVE.US,D,20250515,000000,41.64,41.98,41.585,41.89,737804,0
+PAVE.US,D,20250516,000000,42.07,42.425,41.82,42.4,701185,0
+PAVE.US,D,20250519,000000,41.83,42.4,41.806,42.35,539891,0
+PAVE.US,D,20250520,000000,42.13,42.345,41.9843,42.11,538137,0
+PAVE.US,D,20250521,000000,41.745,41.98,41.23,41.27,722220,0
+PAVE.US,D,20250527,000000,42.015,42.12,41.44,42.09,1243790,0
+PAVE.US,D,20250528,000000,42.21,42.23,41.525,41.61,1228665,0
+PAVE.US,D,20250530,000000,41.5,41.64,41.125,41.51,666988,0
+PAVE.US,D,20250602,000000,41.65,41.71,41.04,41.55,749264,0
+PAVE.US,D,20250603,000000,41.55,42.2075,41.5,42.16,1266287,0
+PAVE.US,D,20250604,000000,42.26,42.405,42.15,42.17,760124,0
+PAVE.US,D,20250605,000000,42.25,42.435,41.95,42.21,1024575,0
+PAVE.US,D,20250606,000000,42.7,42.8,42.49,42.63,797776,0
+PAVE.US,D,20250609,000000,42.85,42.89,42.61,42.61,502291,0
+PAVE.US,D,20250610,000000,42.71,42.735,42.35,42.68,780899,0
+PAVE.US,D,20250611,000000,42.671,42.79,42.36,42.51,579778,0
+PAVE.US,D,20250612,000000,42.2025,42.65,42.14,42.58,545165,0
+PAVE.US,D,20250613,000000,42.095,42.3901,41.785,41.96,900488,0
+PAVE.US,D,20250616,000000,42.3999,42.65,42.26,42.39,505764,0
+PAVE.US,D,20250617,000000,42.16,42.4283,41.99,42.03,682086,0
+PAVE.US,D,20250618,000000,42.1946,42.5074,42.01,42.07,727705,0
+PAVE.US,D,20250620,000000,42.33,42.4,41.79,41.97,594227,0
+PAVE.US,D,20250623,000000,41.93,42.63,41.65,42.59,810949,0
+PAVE.US,D,20250624,000000,42.9599,43.2,42.652,43.14,2249886,0
+PAVE.US,D,20250625,000000,43.23,43.33,42.68,42.77,587580,0
+PAVE.US,D,20250626,000000,42.975,43.405,42.9131,43.36,597750,0
+PAVE.US,D,20250627,000000,43.44,43.91,43.38,43.68,626043,0
+PAVE.US,D,20250630,000000,43.69,43.8,43.46,43.58,834390,0
+PAVE.US,D,20250701,000000,43.4,44.35,43.32,44.02,1076549,0
+PAVE.US,D,20250702,000000,44.03,44.515,43.91,44.49,1079974,0
+PAVE.US,D,20250703,000000,44.61,44.88,44.575,44.8,554011,0
+PAVE.US,D,20250707,000000,44.6099,44.8505,44.12,44.39,917439,0
+PAVE.US,D,20250708,000000,44.44,44.66,44.19,44.49,737003,0
+PAVE.US,D,20250709,000000,44.71,44.875,44.335,44.85,893870,0
+PAVE.US,D,20250710,000000,44.92,45.335,44.78,45.09,899041,0
+PAVE.US,D,20250711,000000,44.79,45.04,44.74,44.96,595074,0
+PAVE.US,D,20250714,000000,44.85,45.04,44.67,44.96,615214,0
+PAVE.US,D,20250715,000000,45.1472,45.19,44.465,44.48,754185,0
+PAVE.US,D,20250716,000000,44.65,44.67,43.865,44.59,1194241,0
+PAVE.US,D,20250717,000000,44.8,45.45,44.75,45.38,1082204,0
+PAVE.US,D,20250718,000000,45.605,45.6908,45.21,45.43,899129,0
+PAVE.US,D,20250721,000000,45.67,45.67,45.115,45.14,1140841,0
+PAVE.US,D,20250722,000000,45.16,45.63,44.85,45.56,836081,0
+PAVE.US,D,20250723,000000,45.89,46.1755,45.8,46.15,1617274,0
+PAVE.US,D,20250724,000000,46.17,46.3699,46.01,46.1,715136,0
+PAVE.US,D,20250725,000000,46.28,46.9,46.21,46.86,857070,0
+PAVE.US,D,20250728,000000,46.91,46.97,46.5365,46.66,998192,0
+PAVE.US,D,20250729,000000,46.75,46.78,46.1417,46.37,865164,0
+PAVE.US,D,20250730,000000,46.4,46.505,45.835,46.07,762441,0
+PAVE.US,D,20250731,000000,45.76,46.07,45.44,45.69,1506530,0
+PAVE.US,D,20250801,000000,44.95,45.186,44.28,45.01,1103328,0
+PAVE.US,D,20250804,000000,45.3653,45.5,45.19,45.4,623902,0
+PAVE.US,D,20250805,000000,45.5057,45.66,44.9512,45.54,996817,0
+PAVE.US,D,20250806,000000,45.43,45.43,44.99,45.28,779774,0
+PAVE.US,D,20250807,000000,45.91,46,45.32,45.57,961633,0
+PAVE.US,D,20250808,000000,45.75,46.0517,45.62,45.75,709091,0
+PAVE.US,D,20250811,000000,45.81,45.85,45.295,45.5,1024239,0
+PAVE.US,D,20250812,000000,45.7546,46.64,45.69,46.61,2211250,0
+PAVE.US,D,20250813,000000,46.8359,47.1499,46.385,47.11,1605896,0
+PAVE.US,D,20250814,000000,46.6412,46.75,46.255,46.44,1242922,0
+PAVE.US,D,20250815,000000,46.52,46.6004,45.9814,46.02,509976,0
+PAVE.US,D,20250818,000000,46.03,46.1628,45.92,46.14,663740,0
+PAVE.US,D,20250819,000000,46.14,46.6351,46.12,46.31,1134361,0
+PAVE.US,D,20250820,000000,46.17,46.23,45.67,45.87,846436,0
+PAVE.US,D,20250821,000000,45.651,45.959,45.62,45.78,669481,0
+PAVE.US,D,20250822,000000,46.158,47.24,46.03,46.88,1422901,0
+PAVE.US,D,20250825,000000,46.83,46.94,46.5,46.53,786869,0
+PAVE.US,D,20250826,000000,46.4213,46.89,46.4,46.84,525503,0
+PAVE.US,D,20250827,000000,46.72,46.9499,46.65,46.86,639706,0
+PAVE.US,D,20250828,000000,47.0201,47.1,46.725,46.93,629267,0
+PAVE.US,D,20250829,000000,46.91,46.913,46.315,46.51,617359,0
+PAVE.US,D,20250902,000000,45.8,46.125,45.63,46.12,697783,0
+PAVE.US,D,20250903,000000,46.055,46.14,45.62,45.91,594944,0
+PAVE.US,D,20250904,000000,46.0016,46.63,45.885,46.63,2874648,0
+PAVE.US,D,20250905,000000,46.78,46.99,46.04,46.64,1071272,0
+PAVE.US,D,20250908,000000,46.75,46.7899,46.39,46.6,713099,0
+PAVE.US,D,20250909,000000,46.46,46.6,45.7799,45.98,576532,0
+PAVE.US,D,20250910,000000,46.06,46.65,46.06,46.4,804017,0
+PAVE.US,D,20250911,000000,46.42,47.275,46.42,47.14,926879,0
+PAVE.US,D,20250912,000000,47.035,47.1,46.52,46.52,641423,0
+PAVE.US,D,20250915,000000,46.74,46.96,46.56,46.74,463762,0
+PAVE.US,D,20250916,000000,46.815,46.88,46.33,46.48,768933,0
+PAVE.US,D,20250917,000000,46.6967,47.17,45.97,46.24,1247714,0
+PAVE.US,D,20250918,000000,46.31,47.115,46.23,46.96,952005,0
+PAVE.US,D,20250919,000000,47.1,47.19,46.58,46.82,638081,0
+PAVE.US,D,20250922,000000,46.67,47.165,46.555,47.06,726915,0
+PAVE.US,D,20250923,000000,47.2691,47.53,46.83,46.98,648567,0
+PAVE.US,D,20250924,000000,47.06,47.19,46.5218,46.63,741542,0
+PAVE.US,D,20250925,000000,46.33,46.51,46.01,46.4,664402,0
+PAVE.US,D,20250926,000000,46.54,47.16,46.49,47.07,558648,0
+PAVE.US,D,20250929,000000,47.39,47.43,47.04,47.25,650394,0
+PAVE.US,D,20250930,000000,47.28,47.675,47.2,47.63,620142,0
+PAVE.US,D,20251001,000000,47.4,47.775,47.365,47.61,1348767,0
+PAVE.US,D,20251002,000000,47.77,47.99,47.3892,47.86,713877,0
+PAVE.US,D,20251003,000000,47.99,48.255,47.8,47.95,679563,0
+PAVE.US,D,20251006,000000,48.1124,48.22,47.74,47.97,507048,0
+PAVE.US,D,20251007,000000,48.1895,48.23,47.4,47.57,901838,0
+PAVE.US,D,20251008,000000,47.7773,48.3,47.53,48.27,738650,0
+PAVE.US,D,20251009,000000,48.27,48.421,47.54,47.64,642847,0
+PAVE.US,D,20251010,000000,47.87,48,46.38,46.42,1109723,0
+PAVE.US,D,20251013,000000,46.88,47.34,46.83,47.07,693934,0
+PAVE.US,D,20251014,000000,46.555,47.99,46.4947,47.71,568443,0
+PAVE.US,D,20251015,000000,48.01,48.269,47.33,47.78,684520,0
+PAVE.US,D,20251016,000000,48.0068,48.0068,47.04,47.26,880100,0
+PAVE.US,D,20251017,000000,47.16,47.48,46.92,47.17,597772,0
+PAVE.US,D,20251020,000000,47.585,48,47.585,47.92,485102,0
+PAVE.US,D,20251021,000000,47.83,48.255,47.53,48.18,580840,0
+PAVE.US,D,20251022,000000,48.265,48.42,47.0422,47.18,1236701,0
+PAVE.US,D,20251023,000000,47.29,47.995,47.16,47.93,1613472,0
+PAVE.US,D,20251024,000000,48.44,48.6,48.325,48.33,787514,0
+PAVE.US,D,20251027,000000,48.8,48.8,48.26,48.48,745359,0
+PAVE.US,D,20251028,000000,48.5,48.71,48.22,48.3,3486748,0
+PAVE.US,D,20251029,000000,48.375,49.08,48.24,48.56,1402173,0
+PAVE.US,D,20251030,000000,48.06,48.88,47.96,48.03,1026802,0
+PAVE.US,D,20251031,000000,48.02,48.49,47.935,48.26,1088058,0
+PAVE.US,D,20251103,000000,48.27,48.27,47.77,48.12,719060,0
+PAVE.US,D,20251104,000000,47.59,47.81,47.253,47.63,911035,0
+PAVE.US,D,20251105,000000,47.53,48.185,47.355,47.9,1215298,0
+PAVE.US,D,20251106,000000,48.08,48.24,47.495,47.66,1066163,0
+PAVE.US,D,20251107,000000,47.38,47.84,47.045,47.76,1257837,0
+PAVE.US,D,20251110,000000,48.145,48.305,47.6,48.13,1025227,0
+PAVE.US,D,20251111,000000,48.14,48.15,47.77,47.92,602699,0
+PAVE.US,D,20251112,000000,48.01,48.51,47.985,48.18,909562,0
+PAVE.US,D,20251113,000000,48.06,48.3,46.98,47.11,899359,0
+PAVE.US,D,20251114,000000,46.63,47.365,46.57,46.99,1072949,0
+PAVE.US,D,20251117,000000,46.985,47.0999,46.12,46.28,761008,0
+PAVE.US,D,20251118,000000,46.05,46.515,45.81,46.16,1254680,0
+PAVE.US,D,20251119,000000,46.39,46.7,46.145,46.3,829859,0
+PAVE.US,D,20251120,000000,46.96,47.2,45.48,45.51,976499,0
+PAVE.US,D,20251121,000000,45.66,46.6812,45.44,46.45,1116518,0
+PAVE.US,D,20251124,000000,46.58,47.14,46.43,46.98,685936,0
+PAVE.US,D,20251125,000000,47.225,48.055,46.985,47.98,664003,0
+PAVE.US,D,20251126,000000,47.99,48.615,47.95,48.3,1019821,0
+PAVE.US,D,20251128,000000,48.45,48.605,48.31,48.54,306215,0
+PAVE.US,D,20251201,000000,48.128,48.4799,47.9325,47.96,566201,0
+PAVE.US,D,20251202,000000,48.26,48.26,47.71,47.94,644295,0
+PAVE.US,D,20251203,000000,47.95,48.56,47.85,48.52,620233,0
+PAVE.US,D,20251204,000000,48.39,48.8682,48.32,48.74,1117997,0
+PAVE.US,D,20251205,000000,48.71,48.765,48.425,48.47,795226,0
+PAVE.US,D,20251208,000000,48.725,48.94,48.355,48.43,630024,0
+PAVE.US,D,20251209,000000,48.2212,48.595,48.03,48.05,545772,0
+PAVE.US,D,20251210,000000,48.051,49.245,48.0509,49.01,764142,0
+PAVE.US,D,20251211,000000,49.01,49.82,48.94,49.75,1934420,0
+PAVE.US,D,20251212,000000,49.9378,49.9378,48.8409,49.07,838923,0
+PAVE.US,D,20251215,000000,49.43,49.43,48.84,49.03,846578,0
+PAVE.US,D,20251216,000000,49.15,49.205,48.4932,48.76,2060212,0
+PAVE.US,D,20251217,000000,48.74,48.95,47.82,47.88,796494,0
+PAVE.US,D,20251218,000000,48.39,48.77,48.19,48.3,800369,0
+PAVE.US,D,20251219,000000,48.32,48.676,48.32,48.56,1045283,0
+PAVE.US,D,20251222,000000,48.79,49.115,48.64,49.045,795380,0
+PAVE.US,D,20251223,000000,49.02,49.2386,48.955,49.15,3086753,0
+PAVE.US,D,20251224,000000,49.17,49.305,49.07,49.23,387048,0
+PAVE.US,D,20251226,000000,49.28,49.3,49.09,49.26,345774,0
+PAVE.US,D,20251229,000000,49.16,49.31,48.866,48.97,668984,0
+PAVE.US,D,20251230,000000,48.64,48.66,48.3144,48.32,620685,0
+PAVE.US,D,20251231,000000,48.4656,48.4656,47.77,47.79,413170,0
+PAVE.US,D,20260102,000000,48.045,48.89,47.93,48.85,1188284,0
+PAVE.US,D,20260105,000000,49,49.78,48.96,49.44,4986326,0
+PAVE.US,D,20260106,000000,49.3,50.055,48.75,49.97,1935957,0
+PAVE.US,D,20260107,000000,50.15,50.15,48.9,48.97,1272691,0
+PAVE.US,D,20260108,000000,48.88,49.395,48.745,49.37,793696,0
+PAVE.US,D,20260109,000000,49.6745,50.24,49.65,50.13,1346584,0
+PAVE.US,D,20260112,000000,50,50.5286,49.915,50.48,1089809,0
+PAVE.US,D,20260113,000000,50.59,50.815,50.45,50.74,945212,0
+PAVE.US,D,20260114,000000,50.7,50.9,50.265,50.69,992432,0
+PAVE.US,D,20260115,000000,50.92,51.615,50.92,51.41,1991651,0
+PAVE.US,D,20260116,000000,51.57,51.78,51.364,51.57,994530,0
+PAVE.US,D,20260120,000000,50.8,51.04,50.36,50.52,2043994,0
+PAVE.US,D,20260121,000000,50.91,51.945,50.8,51.65,1409708,0
+PAVE.US,D,20260122,000000,52.15,52.215,51.47,51.67,1147121,0
+PAVE.US,D,20260123,000000,51.6,51.62,50.945,51.1,1544500,0
+PAVE.US,D,20260126,000000,51.25,51.415,51.01,51.12,2704888,0
+PAVE.US,D,20260127,000000,51.2,51.37,50.792,51.17,1134676,0
+PAVE.US,D,20260128,000000,51.11,51.29,50.65,50.9,1391478,0
+PAVE.US,D,20260129,000000,51.32,51.54,50.56,51.2,1889692,0
+PAVE.US,D,20260130,000000,50.78,51.23,50.32,50.75,1325443,0
+PAVE.US,D,20260202,000000,50.6,51.53,50.6,51.44,2486403,0
+PAVE.US,D,20260203,000000,51.6699,52.78,51.57,52.39,2364428,0
+PAVE.US,D,20260204,000000,52.7,53.2686,52.295,53.02,2617874,0
+PAVE.US,D,20260205,000000,52.52,53.05,52.24,52.84,1755501,0
+PAVE.US,D,20260206,000000,53.43,54.8,53.35,54.69,1279309,0
+PAVE.US,D,20260209,000000,54.6,55.1474,54.47,54.89,2073095,0
+PAVE.US,D,20260210,000000,54.95,55.59,54.78,55.26,3554803,0
+PAVE.US,D,20260211,000000,55.72,56.26,55.34,55.64,1997419,0
+PAVE.US,D,20260212,000000,55.965,56.74,54.57,54.63,2576084,0
+PAVE.US,D,20260213,000000,54.63,55.48,54.17,55.12,1900191,0
+PAVE.US,D,20260217,000000,54.61,55.105,54.25,54.78,1538923,0
+PAVE.US,D,20260218,000000,54.935,55.395,54.55,54.78,971291,0
diff --git a/daily/us/nyse etfs/1/pbd.us.txt b/daily/us/nyse etfs/1/pbd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5a832c016dd4d9687e1fa03937bfc2bc3f484108
--- /dev/null
+++ b/daily/us/nyse etfs/1/pbd.us.txt	
@@ -0,0 +1,4698 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBD.US,D,20070613,000000,20.8678,21.1334,20.8411,21.1334,30440.919291014,0
+PBD.US,D,20070614,000000,21.4079,21.6209,21.4079,21.6209,18787.676037926,0
+PBD.US,D,20070615,000000,21.7408,21.8151,21.7408,21.8151,47085.238152845,0
+PBD.US,D,20070618,000000,21.9381,21.948,21.9053,21.9213,38522.909697489,0
+PBD.US,D,20070619,000000,21.7825,21.8648,21.7498,21.8648,119623.34732861,0
+PBD.US,D,20070620,000000,21.948,22.2849,21.8151,22.2849,23778.75164667,0
+PBD.US,D,20070621,000000,21.6636,22.2453,21.6458,21.7408,117959.31908784,0
+PBD.US,D,20070622,000000,21.7825,21.8648,21.7051,21.7329,26869.666444402,0
+PBD.US,D,20070625,000000,21.6546,21.7825,21.5961,21.6111,17123.647797163,0
+PBD.US,D,20070626,000000,21.6111,21.6546,21.4852,21.5298,26869.666444402,0
+PBD.US,D,20070627,000000,21.4,21.6546,21.3128,21.6546,49585.821524956,0
+PBD.US,D,20070628,000000,22.162,22.2453,22.0738,22.0738,62785.026733684,0
+PBD.US,D,20070629,000000,22.162,22.2026,21.9896,21.9896,31747.721335762,0
+PBD.US,D,20070702,000000,22.3681,22.5891,22.3681,22.5891,56958.40510714,0
+PBD.US,D,20070703,000000,22.7061,22.7506,22.7061,22.7506,36266.53180401,0
+PBD.US,D,20070705,000000,22.5812,22.6228,22.387,22.4533,74672.384329923,0
+PBD.US,D,20070706,000000,22.4703,22.7061,22.4703,22.7061,89538.645120058,0
+PBD.US,D,20070709,000000,23.2521,23.4632,23.2521,23.4632,86806.974745439,0
+PBD.US,D,20070710,000000,23.4632,23.589,23.4632,23.5018,106546.2448592,0
+PBD.US,D,20070711,000000,23.2957,23.4632,23.2957,23.4632,106306.07583475,0
+PBD.US,D,20070712,000000,23.6703,23.8397,23.6703,23.8397,98339.124372758,0
+PBD.US,D,20070713,000000,23.926,24.0112,23.926,24.0112,90846.456278354,0
+PBD.US,D,20070716,000000,24.0112,24.0498,23.8011,23.8011,87513.354229086,0
+PBD.US,D,20070717,000000,23.916,24.0112,23.7575,23.7852,69206.016240039,0
+PBD.US,D,20070718,000000,23.4938,23.5455,23.3373,23.5455,57791.932897844,0
+PBD.US,D,20070719,000000,23.81,24.0112,23.7158,23.8011,121525.52636671,0
+PBD.US,D,20070720,000000,23.7664,23.8011,23.3868,23.4632,112130.6792342,0
+PBD.US,D,20070723,000000,23.6802,23.7158,23.6802,23.7158,55296.395093473,0
+PBD.US,D,20070724,000000,23.6158,23.7158,22.7408,23.0658,89538.645120058,0
+PBD.US,D,20070725,000000,23.2115,23.2521,23.042,23.0826,32343.098329122,0
+PBD.US,D,20070726,000000,22.7973,22.832,22.059,22.4533,60527.639726656,0
+PBD.US,D,20070727,000000,22.4128,22.5812,22.27,22.3275,32937.466208934,0
+PBD.US,D,20070730,000000,22.4533,22.6893,22.4038,22.6228,47209.359119257,0
+PBD.US,D,20070731,000000,23.27,23.2957,22.7239,22.8755,68733.751099544,0
+PBD.US,D,20070801,000000,22.5326,22.5416,22.162,22.4128,81453.627372938,0
+PBD.US,D,20070802,000000,22.9588,23.0013,22.497,22.7893,35433.004013306,0
+PBD.US,D,20070803,000000,22.5574,22.6228,21.9381,22.1065,76101.289113987,0
+PBD.US,D,20070806,000000,21.839,21.9301,20.3069,21.9301,121287.37556936,0
+PBD.US,D,20070807,000000,22.4128,22.832,22.276,22.823,27229.919981062,0
+PBD.US,D,20070808,000000,22.9013,23.487,22.8755,23.2115,53270.095088953,0
+PBD.US,D,20070809,000000,22.7973,23.2957,22.7973,23.1678,19263.977632615,0
+PBD.US,D,20070810,000000,22.5981,22.7239,22.276,22.4206,35674.182151294,0
+PBD.US,D,20070813,000000,22.4286,22.6228,22.1155,22.276,19024.817721723,0
+PBD.US,D,20070814,000000,22.2849,22.3275,22.0441,22.162,16410.204518679,0
+PBD.US,D,20070815,000000,21.2355,21.3931,21.0154,21.1076,34840.65436059,0
+PBD.US,D,20070816,000000,20.0988,20.1514,18.6441,19.9661,69324.082525163,0
+PBD.US,D,20070817,000000,20.3961,20.5606,20.3516,20.3516,43880.293524181,0
+PBD.US,D,20070820,000000,21.1076,21.1076,20.6954,20.8986,23900.854385986,0
+PBD.US,D,20070821,000000,20.7123,20.7727,20.5774,20.738,17718.015676975,0
+PBD.US,D,20070822,000000,21.3296,21.4426,21.1819,21.4426,20690.864189583,0
+PBD.US,D,20070823,000000,21.6983,21.7408,21.2939,21.4426,23778.75164667,0
+PBD.US,D,20070824,000000,21.3931,21.8241,21.2939,21.7993,18667.591525707,0
+PBD.US,D,20070827,000000,21.9896,22.1155,21.7656,22.0738,44948.944771585,0
+PBD.US,D,20070828,000000,21.5298,21.6111,21.3643,21.4426,29249.156190745,0
+PBD.US,D,20070829,000000,21.2355,21.3643,21.0244,21.3643,35792.248436418,0
+PBD.US,D,20070830,000000,21.3723,21.948,21.3723,21.8726,42215.256169869,0
+PBD.US,D,20070831,000000,21.9896,22.162,21.9896,22.0738,13437.356006071,0
+PBD.US,D,20070904,000000,22.1422,22.497,22.1422,22.497,22711.109512815,0
+PBD.US,D,20070905,000000,22.2453,22.2849,22.0926,22.0996,28064.456885314,0
+PBD.US,D,20070906,000000,22.2453,22.7973,22.2026,22.4128,27111.853695938,0
+PBD.US,D,20070907,000000,21.9213,21.9896,21.8648,21.9213,19024.817721723,0
+PBD.US,D,20070910,000000,21.9896,22.0351,21.7578,21.9896,14980.290621066,0
+PBD.US,D,20070911,000000,22.0351,22.2453,22.0074,22.2383,28182.523170438,0
+PBD.US,D,20070912,000000,22.0838,22.2026,21.9975,22.1958,41379.71015207,0
+PBD.US,D,20070913,000000,22.0163,22.0351,21.7408,21.9569,22236.826145223,0
+PBD.US,D,20070914,000000,21.8151,21.8648,21.0244,21.8648,20214.562594895,0
+PBD.US,D,20070917,000000,21.7656,21.7825,21.5536,21.5536,13909.621146567,0
+PBD.US,D,20070918,000000,21.8073,22.4128,21.6903,22.3087,25920.09059567,0
+PBD.US,D,20070919,000000,22.9835,23.0826,22.8051,22.9588,24972.532974034,0
+PBD.US,D,20070920,000000,22.9181,22.9588,22.8408,22.9181,11413.074228647,0
+PBD.US,D,20070921,000000,23.1768,23.379,23.0925,23.379,23778.75164667,0
+PBD.US,D,20070924,000000,23.5801,23.589,23.5197,23.5722,40552.237042654,0
+PBD.US,D,20070925,000000,23.2957,23.5107,23.2451,23.5107,28064.456885314,0
+PBD.US,D,20070926,000000,23.9428,24.7564,23.8338,23.8913,36148.465518886,0
+PBD.US,D,20070927,000000,24.0855,24.0935,24.0211,24.0935,94415.69089787,0
+PBD.US,D,20070928,000000,24.0935,24.135,24.0677,24.135,70276.68571454,0
+PBD.US,D,20071001,000000,24.2203,24.7564,24.2203,24.4303,62546.87593634,0
+PBD.US,D,20071002,000000,24.6405,24.7653,24.5582,24.684,381344.00981483,0
+PBD.US,D,20071003,000000,24.3471,24.4789,24.3164,24.4789,101549.11456917,0
+PBD.US,D,20071004,000000,24.0498,24.135,23.6158,24.135,61951.49894298,0
+PBD.US,D,20071005,000000,24.2619,24.5155,24.1787,24.5155,36148.465518886,0
+PBD.US,D,20071008,000000,24.8932,24.9308,24.3065,24.3065,63020.150190384,0
+PBD.US,D,20071009,000000,24.1717,24.47,24.1261,24.3778,57553.7821005,0
+PBD.US,D,20071010,000000,24.583,24.6405,24.5155,24.6405,38402.825185269,0
+PBD.US,D,20071011,000000,24.9575,25.0943,24.4552,24.583,70747.941741488,0
+PBD.US,D,20071012,000000,24.6087,24.6405,24.2807,24.5305,56241.934488012,0
+PBD.US,D,20071015,000000,24.8773,24.8932,24.5057,24.5057,62193.686194517,0
+PBD.US,D,20071016,000000,24.3065,24.47,24.2113,24.4125,72060.798467524,0
+PBD.US,D,20071017,000000,24.8099,24.8932,24.7653,24.8932,35312.919501085,0
+PBD.US,D,20071018,000000,24.8852,24.9308,24.6742,24.7227,42925.672107709,0
+PBD.US,D,20071019,000000,24.7752,24.9397,24.2619,24.2619,46729.021070377,0
+PBD.US,D,20071022,000000,23.9705,24.135,23.7575,24.135,48396.076651785,0
+PBD.US,D,20071023,000000,24.8703,24.8932,24.7475,24.8426,70984.074311735,0
+PBD.US,D,20071024,000000,25.0437,25.0587,24.4482,24.9853,58860.584145249,0
+PBD.US,D,20071025,000000,25.2707,25.2707,25.02,25.129,48755.321074897,0
+PBD.US,D,20071026,000000,25.3737,25.456,25.2212,25.4392,105117.34007513,0
+PBD.US,D,20071029,000000,25.901,26.0565,25.7692,26.0565,97030.304100914,0
+PBD.US,D,20071030,000000,26.0565,26.0744,25.9435,26.0645,86091.513239858,0
+PBD.US,D,20071031,000000,26.1387,26.4054,26.01,26.2716,66113.083215212,0
+PBD.US,D,20071101,000000,26.4817,26.5857,26.1061,26.3142,136510.86255552,0
+PBD.US,D,20071102,000000,26.2944,26.2944,25.7017,26.0645,101191.88837315,0
+PBD.US,D,20071105,000000,26.667,27.0792,25.463,25.7186,54222.698278329,0
+PBD.US,D,20071106,000000,26.0902,26.3657,26.0287,26.3657,56193.497037705,0
+PBD.US,D,20071107,000000,27.0386,27.0792,26.3499,26.5084,146614.10739878,0
+PBD.US,D,20071108,000000,26.8592,27.321,26.6997,27.0386,193108.00501245,0
+PBD.US,D,20071109,000000,26.9702,26.995,26.4054,26.4054,88506.321960385,0
+PBD.US,D,20071112,000000,26.659,27.7273,24.3867,24.8932,101994.13364386,0
+PBD.US,D,20071113,000000,24.8703,25.0587,24.4125,24.7564,156407.55438277,0
+PBD.US,D,20071114,000000,22.5238,25.12,22.5238,24.4046,312937.21150486,0
+PBD.US,D,20071115,000000,24.0935,24.9575,24.0935,24.5057,113883.5094672,0
+PBD.US,D,20071116,000000,24.4125,24.9764,24.4125,24.8099,49805.808278436,0
+PBD.US,D,20071119,000000,24.4225,24.47,23.5633,23.8755,130858.81757279,0
+PBD.US,D,20071120,000000,24.143,24.3402,23.2521,23.8665,304889.53095902,0
+PBD.US,D,20071121,000000,23.8992,23.8992,23.2025,23.5197,41703.635600999,0
+PBD.US,D,20071123,000000,23.926,23.926,23.6555,23.7942,25849.452647306,0
+PBD.US,D,20071126,000000,23.5801,24.364,23.5801,23.8497,71742.927699882,0
+PBD.US,D,20071127,000000,23.7664,24.0112,23.6385,23.9705,53604.111673363,0
+PBD.US,D,20071128,000000,24.3709,24.793,24.2708,24.7227,76551.353756425,0
+PBD.US,D,20071129,000000,24.8773,27.7541,24.5493,25.12,145328.49673853,0
+PBD.US,D,20071130,000000,25.901,25.9435,25.4055,25.4977,117959.31908784,0
+PBD.US,D,20071203,000000,25.7017,25.7017,25.2053,25.2875,90811.137304172,0
+PBD.US,D,20071204,000000,25.228,25.228,24.9,25.0587,106306.07583475,0
+PBD.US,D,20071205,000000,25.5492,25.8167,25.1458,25.7345,108505.94336955,0
+PBD.US,D,20071206,000000,25.9347,26.0287,25.3133,25.901,162933.49169812,0
+PBD.US,D,20071207,000000,25.901,26.2389,25.6324,26.1387,121759.64070987,0
+PBD.US,D,20071210,000000,26.9217,32.041,26.1299,26.6264,156553.87584724,0
+PBD.US,D,20071211,000000,27.3299,27.3299,26.2389,26.5084,123545.77168995,0
+PBD.US,D,20071212,000000,27.3032,27.7759,26.5322,26.8334,119565.82785636,0
+PBD.US,D,20071213,000000,26.9534,27.0386,25.8594,26.3499,139987.25872861,0
+PBD.US,D,20071214,000000,27.6094,27.6094,25.9941,26.2637,59334.86751284,0
+PBD.US,D,20071217,000000,26.4122,26.4122,25.338,25.4392,56006.811031312,0
+PBD.US,D,20071218,000000,25.8167,25.901,25.5323,25.892,104760.11387912,0
+PBD.US,D,20071219,000000,25.892,26.3727,25.892,26.1705,80499.005956467,0
+PBD.US,D,20071220,000000,26.1566,26.4054,25.9168,26.4054,56840.338822016,0
+PBD.US,D,20071221,000000,26.4282,27.3299,26.2389,26.3499,94530.72984235,0
+PBD.US,D,20071224,000000,26.4817,27.3111,26.4054,26.6511,36387.625429778,0
+PBD.US,D,20071226,000000,26.667,27.2744,26.667,27.2744,83833.117119283,0
+PBD.US,D,20071227,000000,27.4597,28.5776,27.0564,27.2149,109038.75532292,0
+PBD.US,D,20071228,000000,27.0386,27.5341,26.8265,27.2467,89538.645120058,0
+PBD.US,D,20071231,000000,27.1644,27.1644,26.659,26.659,117244.8666958,0
+PBD.US,D,20080102,000000,26.9534,27.2051,26.5917,26.6997,96734.63383133,0
+PBD.US,D,20080103,000000,26.8592,27.0386,26.7432,26.7849,129969.78853695,0
+PBD.US,D,20080104,000000,26.8929,26.9117,26.332,26.4054,79441.454958091,0
+PBD.US,D,20080107,000000,26.0744,26.0744,25.4302,25.5224,120399.35564707,0
+PBD.US,D,20080108,000000,25.237,26.114,25.237,25.6929,56241.934488012,0
+PBD.US,D,20080109,000000,25.5392,25.5392,24.3867,24.8525,149741.35028424,0
+PBD.US,D,20080110,000000,24.5988,24.7227,24.1717,24.5155,138206.17331627,0
+PBD.US,D,20080111,000000,24.4789,24.684,23.7664,23.8755,82538.424437112,0
+PBD.US,D,20080114,000000,23.7753,24.1618,23.5455,23.7337,206432.34030113,0
+PBD.US,D,20080115,000000,23.2957,23.9705,22.7755,22.9013,95768.912165829,0
+PBD.US,D,20080116,000000,22.6555,22.6555,21.5368,22.0926,170416.06865705,0
+PBD.US,D,20080117,000000,21.8726,22.3345,21.2256,21.2355,104043.64325998,0
+PBD.US,D,20080118,000000,21.0333,21.5446,20.6617,20.9679,134963.89148633,0
+PBD.US,D,20080122,000000,20.1246,20.5537,18.543,20.5537,160383.46176216,0
+PBD.US,D,20080123,000000,19.8897,20.5943,19.3427,20.5943,222879.8820211,0
+PBD.US,D,20080124,000000,20.8232,21.1661,20.6864,21.1581,74548.26336351,0
+PBD.US,D,20080125,000000,21.5119,22.0738,21.0749,21.2355,147997.60207318,0
+PBD.US,D,20080128,000000,21.3931,21.3931,20.9828,21.3474,126882.91019341,0
+PBD.US,D,20080129,000000,20.6201,21.8648,20.6201,21.7825,66113.083215212,0
+PBD.US,D,20080130,000000,21.9301,21.9896,21.1661,21.2593,156348.01668344,0
+PBD.US,D,20080131,000000,20.7906,21.3643,20.3327,21.2939,61171.454170324,0
+PBD.US,D,20080201,000000,22.3087,22.3087,21.3564,21.4426,153742.48550233,0
+PBD.US,D,20080204,000000,22.4533,22.4533,21.8648,21.9381,72651.129893143,0
+PBD.US,D,20080205,000000,21.8469,21.8469,20.8768,20.8768,76770.331396356,0
+PBD.US,D,20080206,000000,21.1513,21.4852,20.4784,20.6023,94883.919584174,0
+PBD.US,D,20080207,000000,20.6101,22.1888,20.2752,20.5537,72060.798467524,0
+PBD.US,D,20080208,000000,20.5696,22.1243,19.9839,20.2991,67066.695518136,0
+PBD.US,D,20080211,000000,20.4466,20.8896,20.3604,20.8896,34981.93025732,0
+PBD.US,D,20080212,000000,21.2355,21.3643,20.8896,20.9313,51370.943391489,0
+PBD.US,D,20080213,000000,21.4426,21.8648,21.3801,21.8311,51093.437165771,0
+PBD.US,D,20080214,000000,21.7051,23.2193,21.5368,21.6289,55056.226069033,0
+PBD.US,D,20080215,000000,21.6814,21.7736,21.2078,21.4763,44828.860259365,0
+PBD.US,D,20080219,000000,22.5059,22.5138,21.0244,21.0244,59217.810341264,0
+PBD.US,D,20080220,000000,21.2355,21.5199,20.9986,21.5199,61951.49894298,0
+PBD.US,D,20080221,000000,21.6111,21.8073,21.2691,21.4178,61116.962038727,0
+PBD.US,D,20080222,000000,21.6983,21.7408,20.9313,21.2503,58392.355458944,0
+PBD.US,D,20080225,000000,21.0908,21.6636,21.0908,21.6458,64044.400441673,0
+PBD.US,D,20080226,000000,21.7051,21.9896,21.5119,21.9896,89629.465339384,0
+PBD.US,D,20080227,000000,22.0441,22.0441,21.5119,21.7578,211170.12840931,0
+PBD.US,D,20080228,000000,21.948,21.9806,21.5119,21.7408,191920.27836637,0
+PBD.US,D,20080229,000000,21.5298,21.5714,20.7984,20.7984,66462.236502844,0
+PBD.US,D,20080303,000000,20.6796,20.9411,20.6023,20.9411,38402.825185269,0
+PBD.US,D,20080304,000000,20.8896,20.9828,20.5874,20.9064,162309.85952543,0
+PBD.US,D,20080305,000000,21.0244,21.4248,20.3872,21.286,89782.850598691,0
+PBD.US,D,20080306,000000,22.3028,22.3028,20.5943,20.9313,57599.192210164,0
+PBD.US,D,20080307,000000,20.9313,21.0244,20.3961,20.6439,42451.388740117,0
+PBD.US,D,20080310,000000,20.4784,20.8768,19.7609,19.8451,131309.89132878,0
+PBD.US,D,20080311,000000,20.5269,20.7906,20.2237,20.7906,53629.339512064,0
+PBD.US,D,20080312,000000,20.9986,21.1513,20.8589,21.0244,31073.633485653,0
+PBD.US,D,20080313,000000,20.8768,21.066,20.3516,21.066,52915.89623358,0
+PBD.US,D,20080314,000000,21.3931,21.3931,20.5199,20.6864,52795.811721361,0
+PBD.US,D,20080317,000000,20.0076,21.0244,19.8382,20.3961,46607.927444609,0
+PBD.US,D,20080318,000000,20.9986,20.9986,20.4466,20.8589,47799.690544876,0
+PBD.US,D,20080319,000000,20.8064,21.0244,20.0731,20.1336,31507.552311322,0
+PBD.US,D,20080320,000000,19.8293,20.1851,19.4696,20.1147,134368.51449298,0
+PBD.US,D,20080324,000000,20.3961,20.8064,20.1851,20.3516,41508.876686222,0
+PBD.US,D,20080325,000000,21.2355,21.2355,20.5111,21.0244,61463.087985715,0
+PBD.US,D,20080326,000000,21.1819,21.2256,20.9064,21.1919,45185.077341833,0
+PBD.US,D,20080327,000000,21.2166,21.7825,21.2166,21.5021,45307.180081149,0
+PBD.US,D,20080328,000000,21.8241,21.8241,21.3723,21.4426,35079.814271482,0
+PBD.US,D,20080331,000000,21.9143,21.9143,21.2414,21.5021,39477.531113961,0
+PBD.US,D,20080401,000000,21.6735,22.1155,21.6111,22.0074,51246.822425076,0
+PBD.US,D,20080402,000000,22.6228,22.6228,21.8726,22.1155,86091.513239858,0
+PBD.US,D,20080403,000000,22.17,23.0925,21.8648,22.4881,156247.10532863,0
+PBD.US,D,20080404,000000,22.6961,23.261,22.2849,23.2115,100190.84773346,0
+PBD.US,D,20080407,000000,23.6385,23.7158,22.9835,23.261,91891.897914153,0
+PBD.US,D,20080408,000000,23.1103,23.1273,22.714,22.9518,25639.557029307,0
+PBD.US,D,20080409,000000,23.042,23.042,22.5574,22.6893,48785.594481339,0
+PBD.US,D,20080410,000000,22.5416,22.6704,22.3087,22.5574,43247.579329543,0
+PBD.US,D,20080411,000000,22.4533,22.4533,21.9658,22.0926,60288.479815764,0
+PBD.US,D,20080414,000000,22.0163,22.2453,22.0163,22.0996,31754.785130598,0
+PBD.US,D,20080415,000000,22.4533,22.4791,22.0738,22.2938,50932.988111628,0
+PBD.US,D,20080416,000000,23.1103,23.3373,22.7893,23.2521,59331.840172196,0
+PBD.US,D,20080417,000000,24.143,24.1787,22.8141,22.9588,55997.72900938,0
+PBD.US,D,20080418,000000,23.5375,24.583,22.9181,23.1678,86895.776737668,0
+PBD.US,D,20080421,000000,24.7227,24.7227,23.1103,23.4047,62405.600039611,0
+PBD.US,D,20080422,000000,23.6555,23.6555,23.0826,23.2878,58432.720000867,0
+PBD.US,D,20080423,000000,24.2113,24.3065,23.4047,23.6703,80987.416913732,0
+PBD.US,D,20080424,000000,23.81,23.81,22.9588,23.3373,71017.375058822,0
+PBD.US,D,20080425,000000,23.5375,23.5455,22.8755,23.2957,73534.104247703,0
+PBD.US,D,20080428,000000,23.8913,23.8992,23.3195,23.4146,51908.800912609,0
+PBD.US,D,20080429,000000,23.8575,23.8575,22.9261,23.0658,113303.26917705,0
+PBD.US,D,20080430,000000,22.9677,23.487,22.9261,23.1103,68926.491787225,0
+PBD.US,D,20080501,000000,23.0153,23.2957,22.7061,23.0073,99917.377961935,0
+PBD.US,D,20080502,000000,23.5197,23.5197,22.9588,23.2115,88248.998005628,0
+PBD.US,D,20080505,000000,23.2878,23.2878,22.7893,22.9935,62422.754969928,0
+PBD.US,D,20080506,000000,22.8656,23.2363,22.7061,23.2293,91183.500203409,0
+PBD.US,D,20080507,000000,23.5197,23.5197,22.714,22.8408,101144.46003639,0
+PBD.US,D,20080508,000000,23.0757,23.6475,23.0757,23.379,65341.11135094,0
+PBD.US,D,20080509,000000,23.6555,23.6555,23.0757,23.2957,45999.431975124,0
+PBD.US,D,20080512,000000,23.7495,23.7575,23.1768,23.5801,30078.647527258,0
+PBD.US,D,20080513,000000,23.7495,23.7495,23.2957,23.6158,82487.968759708,0
+PBD.US,D,20080514,000000,23.7158,24.2113,23.7158,23.9527,63120.052431643,0
+PBD.US,D,20080515,000000,23.9705,24.3709,23.926,24.2708,132217.08440849,0
+PBD.US,D,20080516,000000,24.3778,24.684,24.3065,24.6325,86123.804873397,0
+PBD.US,D,20080519,000000,25.2212,25.4302,24.7048,24.9764,104483.61676694,0
+PBD.US,D,20080520,000000,25.012,25.012,24.5493,24.6662,87637.475195499,0
+PBD.US,D,20080521,000000,24.9487,25.0943,23.926,24.6167,157071.5510974,0
+PBD.US,D,20080522,000000,25.0587,25.0587,24.6484,24.684,99959.760730955,0
+PBD.US,D,20080523,000000,25.2212,25.2212,24.3867,24.7653,93031.187109921,0
+PBD.US,D,20080527,000000,25.7434,25.7434,23.8397,24.1529,97391.566751123,0
+PBD.US,D,20080528,000000,24.9764,24.9764,23.5455,24.2975,121294.4393642,0
+PBD.US,D,20080529,000000,24.7138,24.7138,23.5455,23.8397,177607.01180058,0
+PBD.US,D,20080530,000000,24.1261,24.6255,24.1261,24.5493,57121.881501928,0
+PBD.US,D,20080602,000000,24.909,24.909,24.4552,24.6167,54242.88054929,0
+PBD.US,D,20080603,000000,24.9248,25.0497,24.1787,24.7653,170377.72234222,0
+PBD.US,D,20080604,000000,25.1022,25.1627,24.3867,24.5988,88568.887000365,0
+PBD.US,D,20080605,000000,24.8773,25.1022,24.6742,25.0874,82633.28111063,0
+PBD.US,D,20080606,000000,24.9,25.228,24.4046,24.4046,96188.703401825,0
+PBD.US,D,20080609,000000,24.7316,24.7316,23.9963,24.0935,74822.742248585,0
+PBD.US,D,20080610,000000,24.0935,24.0935,23.6802,23.82,63036.296007153,0
+PBD.US,D,20080611,000000,23.5455,23.8397,23.4047,23.5455,61283.465774159,0
+PBD.US,D,20080612,000000,23.9883,23.9883,23.2363,23.3868,53695.941006237,0
+PBD.US,D,20080613,000000,23.3373,23.7575,23.0658,23.7495,32621.613668389,0
+PBD.US,D,20080616,000000,24.5582,24.5582,23.9705,24.2708,133477.46723003,0
+PBD.US,D,20080617,000000,24.7564,25.0022,24.6405,24.801,142903.59688253,0
+PBD.US,D,20080618,000000,24.8099,24.8099,24.2113,24.4967,117329.63223385,0
+PBD.US,D,20080619,000000,24.801,25.0279,24.5155,24.9308,109945.94840263,0
+PBD.US,D,20080620,000000,25.1537,25.1537,24.2342,24.364,49426.381584362,0
+PBD.US,D,20080623,000000,23.9785,24.9665,23.9705,24.364,73991.232684977,0
+PBD.US,D,20080624,000000,24.6087,24.6087,23.7942,24.1529,57039.134190986,0
+PBD.US,D,20080625,000000,24.4482,24.5919,24.1103,24.4383,57142.063772889,0
+PBD.US,D,20080626,000000,24.4225,24.4225,23.4473,23.6475,67465.295369623,0
+PBD.US,D,20080627,000000,23.4632,23.5455,23.1273,23.379,36364.415818172,0
+PBD.US,D,20080630,000000,23.37,23.487,23.042,23.042,39402.856711404,0
+PBD.US,D,20080701,000000,23.158,23.158,22.1155,22.605,121067.38881589,0
+PBD.US,D,20080702,000000,22.6704,22.6704,21.9213,21.9806,54497.177163403,0
+PBD.US,D,20080703,000000,22.27,22.27,21.4941,21.7408,50526.315351756,0
+PBD.US,D,20080707,000000,21.8648,22.3681,21.6546,21.948,215583.99106857,0
+PBD.US,D,20080708,000000,22.5723,22.5723,21.2166,21.8558,66243.258862912,0
+PBD.US,D,20080709,000000,22.059,22.17,21.4426,21.5635,102548.13698175,0
+PBD.US,D,20080710,000000,21.7408,21.8806,21.3801,21.8648,43966.068175767,0
+PBD.US,D,20080711,000000,22.276,22.276,21.0244,21.7993,41646.116128759,0
+PBD.US,D,20080714,000000,22.7823,22.7823,21.4426,21.5446,48027.75020674,0
+PBD.US,D,20080715,000000,21.0333,21.7825,20.8836,21.4604,75460.502010964,0
+PBD.US,D,20080716,000000,21.8558,22.0163,21.0423,22.0074,40898.362989641,0
+PBD.US,D,20080717,000000,22.6961,23.0658,22.0351,22.3681,40589.574243932,0
+PBD.US,D,20080718,000000,22.5326,22.5326,22.0263,22.4445,85397.243118788,0
+PBD.US,D,20080721,000000,22.4881,23.1273,22.4881,22.7893,64717.479178234,0
+PBD.US,D,20080722,000000,23.2115,23.2115,22.2849,22.6704,60879.820354932,0
+PBD.US,D,20080723,000000,23.2798,23.2798,22.3681,22.7408,70300.904439693,0
+PBD.US,D,20080724,000000,23.27,23.27,21.4426,21.6388,42180.946309235,0
+PBD.US,D,20080725,000000,21.8558,21.8648,21.3801,21.6388,25642.584369951,0
+PBD.US,D,20080728,000000,22.5495,22.5495,21.3296,21.4079,22178.297559434,0
+PBD.US,D,20080729,000000,22.4533,22.4533,21.4,21.8648,48888.524063242,0
+PBD.US,D,20080730,000000,21.948,22.1422,21.8073,22.0838,71551.196125749,0
+PBD.US,D,20080731,000000,22.1243,22.2541,21.7825,21.8151,55355.932792809,0
+PBD.US,D,20080801,000000,22.5891,23.0073,21.3564,21.5883,52148.969937049,0
+PBD.US,D,20080804,000000,22.2126,22.2126,20.8232,21.2166,45877.329235808,0
+PBD.US,D,20080805,000000,21.2166,21.5714,21.1007,21.2593,43596.732617174,0
+PBD.US,D,20080806,000000,21.8311,21.8311,21.0511,21.4079,56657.689269816,0
+PBD.US,D,20080807,000000,21.1007,21.4248,21.1007,21.2166,28550.849615483,0
+PBD.US,D,20080808,000000,21.3474,21.3861,20.9064,21.3028,72976.064455621,0
+PBD.US,D,20080811,000000,22.2195,22.2195,21.0423,21.1919,172986.28086398,0
+PBD.US,D,20080812,000000,21.1076,21.3207,20.8986,21.0423,83096.464229194,0
+PBD.US,D,20080813,000000,20.8411,21.0839,20.6201,20.9313,56255.052964137,0
+PBD.US,D,20080814,000000,20.5774,21.0839,20.5774,20.9986,102399.79729018,0
+PBD.US,D,20080815,000000,21.0154,21.2939,20.8836,21.1581,128578.22095416,0
+PBD.US,D,20080818,000000,21.066,21.3207,20.6023,20.6439,37410.866567519,0
+PBD.US,D,20080819,000000,20.7469,21.2691,20.4616,20.6796,36551.101824564,0
+PBD.US,D,20080820,000000,20.8896,21.1423,20.1851,21.1007,46517.107225283,0
+PBD.US,D,20080821,000000,21.1166,21.8648,20.8143,21.5021,108466.58794116,0
+PBD.US,D,20080822,000000,21.8241,21.8241,21.4,21.6636,340525.36679548,0
+PBD.US,D,20080825,000000,21.8241,21.8241,21.2771,21.3564,33011.131497943,0
+PBD.US,D,20080826,000000,21.7736,21.7736,20.9986,21.2078,67831.603587572,0
+PBD.US,D,20080827,000000,21.8241,21.8311,21.3386,21.4852,83813.943961869,0
+PBD.US,D,20080828,000000,21.4941,21.8648,21.4763,21.8151,67951.688099791,0
+PBD.US,D,20080829,000000,21.5368,21.8974,21.4941,21.6458,26226.861114283,0
+PBD.US,D,20080902,000000,21.8885,21.8885,21.0244,21.1166,45152.785708294,0
+PBD.US,D,20080903,000000,21.0423,21.0423,20.5011,20.5199,104237.39306122,0
+PBD.US,D,20080904,000000,20.3961,20.5269,19.6054,19.6371,72783.32376794,0
+PBD.US,D,20080905,000000,19.7609,19.7609,19.1742,19.6192,68970.892783339,0
+PBD.US,D,20080908,000000,20.1682,20.2237,19.3259,19.6054,76847.024026009,0
+PBD.US,D,20080909,000000,20.3248,20.3248,17.66,18.0149,304173.0603399,0
+PBD.US,D,20080910,000000,18.4687,18.4845,17.9732,18.3299,83122.701181443,0
+PBD.US,D,20080911,000000,18.3151,18.9979,17.5629,18.2071,91705.21190776,0
+PBD.US,D,20080912,000000,18.216,18.7362,18.0396,18.7362,56848.411730401,0
+PBD.US,D,20080915,000000,19.4954,19.4954,17.4143,17.6174,70237.330286165,0
+PBD.US,D,20080916,000000,17.4084,17.66,16.674,17.6522,95746.711667772,0
+PBD.US,D,20080917,000000,17.0645,17.4916,16.6087,16.9545,69652.044428286,0
+PBD.US,D,20080918,000000,16.1974,18.0564,16.1974,17.8384,69366.465294182,0
+PBD.US,D,20080919,000000,18.6034,19.4954,18.1219,19.2327,44233.483266005,0
+PBD.US,D,20080922,000000,19.4954,19.4954,17.988,17.988,77551.38528256,0
+PBD.US,D,20080923,000000,17.2706,18.4687,17.2706,17.9642,29982.781740192,0
+PBD.US,D,20080924,000000,18.0822,18.5856,18.0822,18.1535,47370.817286948,0
+PBD.US,D,20080925,000000,19.2159,19.2159,18.2249,18.2735,60316.734995111,0
+PBD.US,D,20080926,000000,17.6769,18.3676,17.6362,17.8513,59020.024085843,0
+PBD.US,D,20080929,000000,17.6174,17.6174,15.0023,15.7227,133393.71080554,0
+PBD.US,D,20080930,000000,16.7255,16.7255,15.8109,16.1201,91471.097564608,0
+PBD.US,D,20081001,000000,16.2816,16.2816,15.7326,16.0636,62590.267818906,0
+PBD.US,D,20081002,000000,15.7762,16.7255,14.7188,14.8318,86968.43291313,0
+PBD.US,D,20081003,000000,15.698,15.698,14.3036,14.5484,62518.620756994,0
+PBD.US,D,20081006,000000,13.7338,13.7487,12.1771,13.0342,218365.10800704,0
+PBD.US,D,20081007,000000,13.1769,14.4493,11.8104,11.8807,163164.57870064,0
+PBD.US,D,20081008,000000,11.0582,12.1959,10.6975,11.6924,141865.21904157,0
+PBD.US,D,20081009,000000,11.8014,12.2949,10.975,11.2524,93885.906285134,0
+PBD.US,D,20081010,000000,10.2099,11.1197,9.36009,10.4101,325150.51277713,0
+PBD.US,D,20081013,000000,10.64,12.8678,10.64,12.2028,83158.020155625,0
+PBD.US,D,20081014,000000,13.0421,14.4146,12.4882,12.8261,253743.61988875,0
+PBD.US,D,20081015,000000,13.0253,13.4296,11.1861,11.1861,94566.048816533,0
+PBD.US,D,20081016,000000,11.632,12.0086,11.0007,12.0086,91134.053639553,0
+PBD.US,D,20081017,000000,12.7568,12.7568,11.3109,11.5716,63327.929822545,0
+PBD.US,D,20081020,000000,12.3961,12.3961,11.7737,12.1433,160304.75090541,0
+PBD.US,D,20081021,000000,11.7826,12.2127,11.3516,11.3516,98975.875021589,0
+PBD.US,D,20081022,000000,11.3516,11.3516,9.88987,9.89879,335320.35911455,0
+PBD.US,D,20081023,000000,10.6054,10.749,9.30976,9.65501,199414.96468788,0
+PBD.US,D,20081024,000000,9.20848,9.36991,8.59536,9.36991,188548.83000228,0
+PBD.US,D,20081027,000000,9.61041,9.61041,8.33385,8.40887,71123.331981368,0
+PBD.US,D,20081028,000000,8.98957,9.04923,8.40887,8.91367,64525.747604101,0
+PBD.US,D,20081029,000000,9.42906,9.88293,9.19104,9.61933,111901.61045879,0
+PBD.US,D,20081030,000000,10.5697,10.5875,9.80564,10.2357,85995.647452792,0
+PBD.US,D,20081031,000000,10.3011,10.6242,9.95824,10.4844,84285.199988817,0
+PBD.US,D,20081103,000000,10.3527,11.0304,10.3527,10.975,102834.7252294,0
+PBD.US,D,20081104,000000,11.5646,12.2206,11.4962,12.2127,147368.92433273,0
+PBD.US,D,20081105,000000,12.0174,12.5724,11.2287,11.2683,147168.11073666,0
+PBD.US,D,20081106,000000,11.1702,11.1702,10.0316,10.1742,295062.78322793,0
+PBD.US,D,20081107,000000,10.4032,10.9155,10.318,10.7817,73733.90873022,0
+PBD.US,D,20081110,000000,10.8551,11.0156,10.3259,10.6569,88637.506721634,0
+PBD.US,D,20081111,000000,10.2852,10.4439,9.88293,10.2357,71959.887112717,0
+PBD.US,D,20081112,000000,10.1019,10.1019,9.27537,9.42114,363474.62710564,0
+PBD.US,D,20081113,000000,9.49448,9.99887,8.84727,9.99887,129232.12653331,0
+PBD.US,D,20081114,000000,9.25169,10.5875,9.25169,9.54798,77448.455700658,0
+PBD.US,D,20081117,000000,9.51231,9.57573,9.06697,9.33394,262968.93594519,0
+PBD.US,D,20081118,000000,9.19966,9.30094,8.62054,8.7888,131046.51269273,0
+PBD.US,D,20081119,000000,8.62054,8.89593,8.24159,8.24159,62534.766573763,0
+PBD.US,D,20081120,000000,7.89653,8.19987,7.24913,7.33327,156723.40692332,0
+PBD.US,D,20081121,000000,7.78743,7.83786,7.22387,7.60222,89139.036155023,0
+PBD.US,D,20081124,000000,8.45157,8.83082,7.99761,8.64591,51039.954147723,0
+PBD.US,D,20081125,000000,8.87065,9.25169,8.40887,8.67881,55336.759635395,0
+PBD.US,D,20081126,000000,8.46089,9.24187,8.46089,9.0851,101374.53792535,0
+PBD.US,D,20081128,000000,9.45186,9.45186,9.03119,9.30976,18651.445708938,0
+PBD.US,D,20081201,000000,9.31848,9.42114,8.40887,8.40887,69024.375801387,0
+PBD.US,D,20081202,000000,8.32572,8.99909,8.30897,8.7888,66744.788296303,0
+PBD.US,D,20081203,000000,8.7888,9.16409,8.45157,9.06697,93740.593934213,0
+PBD.US,D,20081204,000000,9.16409,9.42114,8.56187,8.57079,133001.16563534,0
+PBD.US,D,20081205,000000,8.45157,9.09184,8.40887,9.09184,161360.28367668,0
+PBD.US,D,20081208,000000,9.5024,9.61041,9.21829,9.41213,78595.817804811,0
+PBD.US,D,20081209,000000,9.62627,9.62627,9.04923,9.06697,183791.86873669,0
+PBD.US,D,20081210,000000,9.42114,9.4697,9.1402,9.29192,135715.68107965,0
+PBD.US,D,20081211,000000,10.2764,10.2764,9.10661,9.22582,99675.190710399,0
+PBD.US,D,20081212,000000,8.9642,9.45979,8.95538,9.28399,136842.86091284,0
+PBD.US,D,20081215,000000,9.25951,9.56285,9.25169,9.55591,159239.12699865,0
+PBD.US,D,20081216,000000,9.48456,9.98104,9.36009,9.88293,97381.475615642,0
+PBD.US,D,20081217,000000,9.93942,10.318,9.63618,10.3011,120416.51057739,0
+PBD.US,D,20081218,000000,10.5271,10.5271,9.82942,9.92455,92116.930235371,0
+PBD.US,D,20081219,000000,10.0851,10.1019,9.6788,9.9077,90066.411505698,0
+PBD.US,D,20081222,000000,9.84825,10.5012,9.42114,9.73726,132041.49865113,0
+PBD.US,D,20081223,000000,10.2357,10.2694,9.68672,10.0147,131791.23849121,0
+PBD.US,D,20081224,000000,9.85717,10.3527,9.80564,9.88293,76499.888965474,0
+PBD.US,D,20081226,000000,10.2268,10.3011,9.9077,10.0762,100031.40779287,0
+PBD.US,D,20081229,000000,10.0851,10.3527,9.96619,10.0584,165151.52327678,0
+PBD.US,D,20081230,000000,10.0504,10.318,9.88293,10.318,98047.490557367,0
+PBD.US,D,20081231,000000,10.2179,10.6489,10.2179,10.64,109874.30134072,0
+PBD.US,D,20090102,000000,10.6975,11.0156,10.5182,10.9234,48184.162806691,0
+PBD.US,D,20090105,000000,11.1434,11.3267,10.8877,11.1959,186608.30464935,0
+PBD.US,D,20090106,000000,11.4377,11.4714,10.8065,11.3199,174293.08290873,0
+PBD.US,D,20090107,000000,10.8402,11.302,10.6886,10.8312,65016.176788462,0
+PBD.US,D,20090108,000000,10.8799,11.0156,10.5519,10.9234,164242.31196997,0
+PBD.US,D,20090109,000000,10.9601,10.9601,10.6301,10.7054,93768.849113559,0
+PBD.US,D,20090112,000000,10.6797,10.6797,10.092,10.1357,104720.75845074,0
+PBD.US,D,20090113,000000,9.97406,10.092,9.78185,9.98104,71959.887112717,0
+PBD.US,D,20090114,000000,9.59158,9.68672,9.36009,9.45186,87854.434608333,0
+PBD.US,D,20090115,000000,9.36991,9.88293,9.25951,9.69663,123093.68882041,0
+PBD.US,D,20090116,000000,10.0584,10.0584,9.61933,10.0316,52233.735475087,0
+PBD.US,D,20090120,000000,9.765,9.92455,8.98313,9.06697,157444.92311019,0
+PBD.US,D,20090121,000000,9.42906,9.80564,9.0851,9.54798,149612.18375009,0
+PBD.US,D,20090122,000000,9.43699,9.43699,9.01712,9.15655,52951.215207763,0
+PBD.US,D,20090123,000000,8.83082,9.36991,8.7888,9.28399,39287.817766925,0
+PBD.US,D,20090126,000000,9.42114,9.68672,9.40321,9.54798,60020.055611978,0
+PBD.US,D,20090127,000000,9.71348,9.75708,9.52123,9.74717,74828.796929874,0
+PBD.US,D,20090128,000000,9.97406,10.2099,9.84825,10.0762,107557.37663435,0
+PBD.US,D,20090129,000000,9.93942,10.7391,9.49448,9.56285,77663.396886397,0
+PBD.US,D,20090130,000000,9.58366,9.82942,9.48456,9.55591,79043.864220153,0
+PBD.US,D,20090202,000000,9.12395,9.43699,9.12395,9.35068,88602.187747452,0
+PBD.US,D,20090203,000000,9.44294,9.78978,9.36009,9.6015,34407.744648469,0
+PBD.US,D,20090204,000000,9.68672,9.73726,9.47663,9.54798,18152.943616192,0
+PBD.US,D,20090205,000000,9.48456,9.78185,9.35068,9.70455,45055.910807681,0
+PBD.US,D,20090206,000000,9.79572,10.0584,9.77492,9.85717,44516.035059464,0
+PBD.US,D,20090209,000000,9.82149,10.2932,9.82149,10.0682,147835.13479194,0
+PBD.US,D,20090210,000000,9.93942,10.2268,9.55591,9.61933,63115.006863902,0
+PBD.US,D,20090211,000000,9.78185,9.88987,9.41213,9.67087,58225.851723514,0
+PBD.US,D,20090212,000000,9.66492,9.77492,9.25169,9.49448,99334.110331153,0
+PBD.US,D,20090213,000000,9.62627,9.74717,9.52123,9.59158,47977.294529337,0
+PBD.US,D,20090217,000000,9.48456,9.48456,8.91367,8.99909,74694.584827981,0
+PBD.US,D,20090218,000000,9.19104,9.19104,8.80446,8.83082,51436.535772114,0
+PBD.US,D,20090219,000000,8.92298,9.09184,8.76264,8.77186,68854.844725312,0
+PBD.US,D,20090220,000000,8.83082,8.83082,8.35952,8.56187,194244.26686758,0
+PBD.US,D,20090223,000000,8.46842,8.8225,8.07342,8.07342,83335.624140085,0
+PBD.US,D,20090224,000000,8.02308,8.62054,8.02308,8.56187,170230.3917642,0
+PBD.US,D,20090225,000000,8.66156,8.66156,8.11564,8.34277,35326.03797721,0
+PBD.US,D,20090226,000000,8.40887,8.57079,8.15715,8.19125,32755.825770282,0
+PBD.US,D,20090227,000000,8.03121,8.24972,7.98928,8.19987,65230.108860652,0
+PBD.US,D,20090302,000000,7.98928,8.03973,7.51819,7.51819,106751.09490945,0
+PBD.US,D,20090303,000000,7.45932,7.74541,7.165,7.57714,125638.67318863,0
+PBD.US,D,20090304,000000,7.64443,8.1407,7.64443,8.02308,43807.637348721,0
+PBD.US,D,20090305,000000,7.65276,7.86304,7.45099,7.45099,41611.806268125,0
+PBD.US,D,20090306,000000,7.59419,7.73709,7.40045,7.5601,91211.755382754,0
+PBD.US,D,20090309,000000,7.33327,7.61936,7.33327,7.3415,59345.967761869,0
+PBD.US,D,20090310,000000,7.71182,7.9218,7.5269,7.82123,63380.403727044,0
+PBD.US,D,20090311,000000,8.01436,8.04795,7.73709,7.85451,48624.136313648,0
+PBD.US,D,20090312,000000,7.74541,8.15715,7.74541,8.15715,67228.153685826,0
+PBD.US,D,20090313,000000,7.88821,8.29193,7.88821,8.21622,73657.216100567,0
+PBD.US,D,20090316,000000,8.2078,8.53651,8.19125,8.27509,53358.897081182,0
+PBD.US,D,20090317,000000,8.19987,8.43473,8.07342,8.43473,49422.34513017,0
+PBD.US,D,20090318,000000,8.39271,8.7457,8.19987,8.57079,40421.052281405,0
+PBD.US,D,20090319,000000,8.75422,8.77186,8.57803,8.67881,79324.397786515,0
+PBD.US,D,20090320,000000,8.7888,8.85391,8.43473,8.43473,32801.235879944,0
+PBD.US,D,20090323,000000,8.51896,9.17379,8.51896,9.17379,35629.781155178,0
+PBD.US,D,20090324,000000,9.25951,9.25951,8.87065,8.92298,50386.048568574,0
+PBD.US,D,20090325,000000,9.14784,9.29192,8.8225,9.10661,139855.06485381,0
+PBD.US,D,20090326,000000,9.16409,9.69663,9.16409,9.66492,158937.40204778,0
+PBD.US,D,20090327,000000,9.40321,9.66492,9.18261,9.47663,94593.29488233,0
+PBD.US,D,20090330,000000,9.09184,9.68672,8.86323,8.98957,68287.722911298,0
+PBD.US,D,20090331,000000,9.34186,9.42906,9.01712,9.0851,81775.534594772,0
+PBD.US,D,20090401,000000,9.16409,9.45186,9.04923,9.45186,38872.06298512,0
+PBD.US,D,20090402,000000,9.79572,9.99887,8.99909,9.79572,56476.048831164,0
+PBD.US,D,20090403,000000,9.99001,10.092,9.6451,10.092,67918.387352705,0
+PBD.US,D,20090406,000000,10.1822,10.1822,9.765,10.0316,19579.83017316,0
+PBD.US,D,20090407,000000,10.0851,10.0851,9.53808,9.53808,36430.008198796,0
+PBD.US,D,20090408,000000,9.61933,9.9077,9.57573,9.88293,107625.99635563,0
+PBD.US,D,20090409,000000,10.2764,10.2852,10.0247,10.1197,37148.497045021,0
+PBD.US,D,20090413,000000,9.99887,10.749,9.9077,10.3011,37509.759695229,0
+PBD.US,D,20090414,000000,9.99887,10.3349,9.92455,10.3349,61680.04739855,0
+PBD.US,D,20090415,000000,10.318,10.3349,10.1197,10.3349,83821.007756706,0
+PBD.US,D,20090416,000000,10.749,10.749,9.61933,10.5617,286556.96513127,0
+PBD.US,D,20090417,000000,10.535,10.5439,10.3349,10.427,36093.97338729,0
+PBD.US,D,20090420,000000,10.2852,10.4934,9.75708,9.75708,92768.817587423,0
+PBD.US,D,20090421,000000,9.82149,10.0762,9.71348,10.0682,79404.117756813,0
+PBD.US,D,20090422,000000,9.86609,10.5012,9.86609,10.2447,61848.569361077,0
+PBD.US,D,20090423,000000,10.4765,10.5786,10.31,10.5519,124803.12717084,0
+PBD.US,D,20090424,000000,10.7154,10.7976,10.535,10.6717,161326.9829296,0
+PBD.US,D,20090427,000000,10.5092,10.64,10.2852,10.3685,28880.829745701,0
+PBD.US,D,20090428,000000,10.092,10.5012,10.092,10.2932,29100.81649918,0
+PBD.US,D,20090429,000000,10.6717,11.0404,10.6717,10.8799,43742.044968096,0
+PBD.US,D,20090430,000000,11.3654,11.4031,10.8877,11.0493,112627.16309985,0
+PBD.US,D,20090501,000000,11.1959,11.3516,11.0662,11.2197,39344.328125617,0
+PBD.US,D,20090504,000000,11.5804,12.1116,11.5141,12.1116,89213.71055758,0
+PBD.US,D,20090505,000000,12.1354,12.2354,11.7826,12.0086,317726.46440399,0
+PBD.US,D,20090506,000000,12.2354,12.4228,12.0661,12.4228,96237.140852132,0
+PBD.US,D,20090507,000000,12.7399,12.7399,11.8351,12.0264,78987.353861461,0
+PBD.US,D,20090508,000000,12.2851,12.6646,12.0264,12.4139,114261.92704772,0
+PBD.US,D,20090511,000000,12.1433,12.2206,11.8748,12.0264,84346.755915249,0
+PBD.US,D,20090512,000000,12.1959,12.2603,11.8183,12.0749,47476.774209495,0
+PBD.US,D,20090513,000000,11.7658,11.7658,10.9601,11.1434,135108.1947237,0
+PBD.US,D,20090514,000000,11.1861,11.5894,11.1355,11.5061,35360.347837844,0
+PBD.US,D,20090515,000000,11.6836,11.6836,11.2852,11.3584,42111.317474418,0
+PBD.US,D,20090518,000000,11.7479,11.9164,11.4645,11.8748,88193.496760484,0
+PBD.US,D,20090519,000000,11.9551,12.3286,11.8351,12.2354,48036.832228673,0
+PBD.US,D,20090520,000000,12.4366,12.7082,12.3544,12.4059,127117.02453655,0
+PBD.US,D,20090521,000000,12.4139,12.4961,11.8669,12.1771,62557.976185369,0
+PBD.US,D,20090522,000000,12.4694,12.4694,12.2127,12.2354,77853.110233433,0
+PBD.US,D,20090526,000000,11.9649,12.5992,11.9471,12.4882,62709.343217579,0
+PBD.US,D,20090527,000000,12.6309,12.9024,12.4694,12.5051,91590.17296328,0
+PBD.US,D,20090528,000000,12.8678,12.8678,12.4545,12.6646,103605.68798012,0
+PBD.US,D,20090529,000000,12.7736,13.2473,12.7319,13.2473,95740.656986483,0
+PBD.US,D,20090601,000000,13.5931,13.8746,13.2879,13.39,133212.07036688,0
+PBD.US,D,20090602,000000,13.1115,13.4554,13.1115,13.2809,74813.660226652,0
+PBD.US,D,20090603,000000,13.1194,13.1194,12.5635,12.9321,142035.75923119,0
+PBD.US,D,20090604,000000,13.0521,13.3979,12.8678,13.2383,193717.50959548,0
+PBD.US,D,20090605,000000,13.2631,13.3464,12.9589,13.0521,53318.53253926,0
+PBD.US,D,20090608,000000,12.9173,12.9866,12.6161,12.8321,48594.872020754,0
+PBD.US,D,20090609,000000,13.0421,13.2711,12.8321,13.1769,73334.299765186,0
+PBD.US,D,20090610,000000,13.3721,13.4554,12.949,13.3543,96954.620584809,0
+PBD.US,D,20090611,000000,13.4464,13.7091,13.3811,13.5931,122457.94728513,0
+PBD.US,D,20090612,000000,13.3543,13.4148,13.1958,13.39,60288.479815764,0
+PBD.US,D,20090615,000000,13.1521,13.3136,12.6556,12.8935,183824.16037023,0
+PBD.US,D,20090616,000000,12.9778,13.0521,12.4694,12.4961,150834.2202568,0
+PBD.US,D,20090617,000000,12.4366,12.6071,12.2206,12.5139,113138.78366872,0
+PBD.US,D,20090618,000000,12.5635,12.5992,12.3207,12.4366,35135.315516625,0
+PBD.US,D,20090619,000000,12.7241,12.7241,12.4456,12.5556,56801.99250719,0
+PBD.US,D,20090622,000000,12.5635,12.7082,11.8599,11.8669,98671.122730072,0
+PBD.US,D,20090623,000000,11.8807,12.1523,11.7737,12.1274,209519.21864467,0
+PBD.US,D,20090624,000000,12.3366,12.6161,12.1354,12.2672,52448.676660825,0
+PBD.US,D,20090625,000000,12.3732,12.7319,12.0749,12.6646,63151.334951632,0
+PBD.US,D,20090626,000000,12.6646,12.6983,12.4694,12.5635,70284.758622924,0
+PBD.US,D,20090629,000000,12.3961,12.6894,12.3961,12.4545,29077.606887574,0
+PBD.US,D,20090630,000000,12.2949,12.5903,12.2354,12.4139,131098.98659723,0
+PBD.US,D,20090701,000000,12.5486,12.8182,12.5486,12.6556,81934.974535367,0
+PBD.US,D,20090702,000000,12.3821,12.4882,12.2603,12.3633,39209.106910175,0
+PBD.US,D,20090706,000000,12.1196,12.1691,11.7737,12.0928,54627.352811104,0
+PBD.US,D,20090707,000000,12.0264,12.0928,11.5389,11.5894,48057.014499634,0
+PBD.US,D,20090708,000000,11.5061,11.7301,11.2683,11.6489,60190.595801602,0
+PBD.US,D,20090709,000000,11.8351,11.8807,11.6489,11.6746,29792.059279607,0
+PBD.US,D,20090710,000000,11.4714,11.6062,10.9066,11.5983,33974.834936347,0
+PBD.US,D,20090713,000000,11.7222,11.8421,11.4377,11.8183,26158.241393015,0
+PBD.US,D,20090714,000000,11.8183,11.8183,11.5983,11.6836,38149.537684705,0
+PBD.US,D,20090715,000000,11.9471,12.3118,11.6667,12.3029,123113.87109137,0
+PBD.US,D,20090716,000000,12.2672,12.5397,12.2206,12.4297,68017.280480416,0
+PBD.US,D,20090717,000000,12.3961,12.5229,12.2771,12.3633,71770.17376568,0
+PBD.US,D,20090720,000000,12.5635,12.6646,12.4882,12.5229,59702.184844337,0
+PBD.US,D,20090721,000000,12.7241,12.8935,12.5318,12.8261,58773.800380115,0
+PBD.US,D,20090722,000000,12.6161,12.8409,12.5486,12.7816,35214.026373375,0
+PBD.US,D,20090723,000000,12.8261,13.1521,12.7468,12.9778,69114.186907165,0
+PBD.US,D,20090724,000000,12.8182,13.4554,12.8182,13.4554,52799.848175553,0
+PBD.US,D,20090727,000000,13.5198,13.5198,13.2631,13.3721,49870.391545512,0
+PBD.US,D,20090728,000000,12.9866,13.2711,12.9252,13.1769,133481.50368422,0
+PBD.US,D,20090729,000000,13.0609,13.0609,12.8678,12.9946,91663.838252289,0
+PBD.US,D,20090730,000000,13.1601,13.4881,13.1601,13.3464,90238.969922417,0
+PBD.US,D,20090731,000000,13.1958,13.4801,13.1432,13.3543,47758.316889406,0
+PBD.US,D,20090803,000000,13.6387,13.8746,13.5833,13.7755,81689.759943187,0
+PBD.US,D,20090804,000000,13.7011,13.8656,13.5198,13.7834,52871.495237466,0
+PBD.US,D,20090805,000000,13.826,13.826,13.497,13.5833,222449.99964962,0
+PBD.US,D,20090806,000000,13.7338,13.7338,13.3048,13.4058,66522.783315728,0
+PBD.US,D,20090807,000000,13.6001,13.6001,13.3464,13.4296,29236.037714621,0
+PBD.US,D,20090810,000000,13.4554,13.5476,13.4148,13.5297,34749.834141264,0
+PBD.US,D,20090811,000000,13.5297,13.5297,13.2136,13.3642,78123.552664315,0
+PBD.US,D,20090812,000000,13.3295,13.5297,13.2711,13.3464,50699.882882024,0
+PBD.US,D,20090813,000000,13.4881,13.5476,13.2879,13.4801,76266.78373587,0
+PBD.US,D,20090814,000000,13.4801,13.4801,13.1264,13.2056,79309.261083295,0
+PBD.US,D,20090817,000000,12.9321,12.9321,12.6161,12.7736,65849.704579166,0
+PBD.US,D,20090818,000000,12.8846,12.8935,12.6894,12.8261,365691.64957075,0
+PBD.US,D,20090819,000000,12.6804,13.0689,12.6378,13.0421,44331.367280167,0
+PBD.US,D,20090820,000000,13.0253,13.1521,12.8598,13.0203,71485.603745125,0
+PBD.US,D,20090821,000000,13.1601,13.2879,13.1343,13.2383,35611.617111314,0
+PBD.US,D,20090824,000000,13.2561,13.3979,13.0689,13.1521,42655.229676827,0
+PBD.US,D,20090825,000000,13.3196,13.4296,13.1521,13.3464,118059.2213291,0
+PBD.US,D,20090826,000000,13.2631,13.2879,13.0848,13.2809,58539.686036962,0
+PBD.US,D,20090827,000000,13.2136,13.3048,12.9252,13.1958,69737.819079871,0
+PBD.US,D,20090828,000000,13.2809,13.3979,13.1601,13.2383,38808.488831592,0
+PBD.US,D,20090831,000000,13.1115,13.1115,12.9173,13.0521,80066.096244346,0
+PBD.US,D,20090901,000000,12.9421,13.0848,12.5813,12.5903,148360.88295048,0
+PBD.US,D,20090902,000000,12.4882,12.6894,12.3544,12.5724,92621.487009405,0
+PBD.US,D,20090903,000000,12.7904,12.8846,12.6804,12.8846,35196.871443058,0
+PBD.US,D,20090904,000000,12.8935,13.1868,12.8766,13.1601,81296.205659441,0
+PBD.US,D,20090908,000000,13.4633,13.7091,13.2056,13.6476,64279.523898373,0
+PBD.US,D,20090909,000000,13.7487,13.9251,13.7239,13.7755,36927.501177994,0
+PBD.US,D,20090910,000000,13.826,14.3433,13.7576,14.0946,64460.155223476,0
+PBD.US,D,20090911,000000,14.0281,14.1114,13.7666,13.935,58725.362929807,0
+PBD.US,D,20090914,000000,13.8013,14.045,13.4713,14.0123,44659.32918329,0
+PBD.US,D,20090915,000000,14.0758,14.3621,14.0281,14.3265,106258.64749799,0
+PBD.US,D,20090916,000000,14.3185,14.6088,14.3036,14.6088,40979.092073487,0
+PBD.US,D,20090917,000000,14.5563,14.6851,14.3522,14.4057,93428.777847859,0
+PBD.US,D,20090918,000000,14.6505,14.7753,14.48,14.6783,54141.969194483,0
+PBD.US,D,20090921,000000,14.3978,14.4216,14.1976,14.3522,57726.34051722,0
+PBD.US,D,20090922,000000,14.5742,14.6267,14.4305,14.4493,43833.87430097,0
+PBD.US,D,20090923,000000,14.6505,14.6505,14.2898,14.3185,89678.91190324,0
+PBD.US,D,20090924,000000,14.372,14.372,13.7576,13.9003,109249.66005446,0
+PBD.US,D,20090925,000000,13.8656,13.9161,13.7091,13.8656,114332.56499608,0
+PBD.US,D,20090928,000000,13.935,14.0758,13.8408,14.0043,129776.03873571,0
+PBD.US,D,20090929,000000,13.9449,14.0678,13.8835,14.0123,83989.529719233,0
+PBD.US,D,20090930,000000,14.0946,14.1896,13.8835,14.0281,95464.159874313,0
+PBD.US,D,20091001,000000,13.8746,14.2135,13.4633,13.4713,76900.507044057,0
+PBD.US,D,20091002,000000,13.2056,13.4376,13.1601,13.2809,78580.681101589,0
+PBD.US,D,20091005,000000,13.3196,13.6387,13.3196,13.6001,54507.268298883,0
+PBD.US,D,20091006,000000,13.7755,14.0043,13.7487,13.9161,98118.128505731,0
+PBD.US,D,20091007,000000,13.9518,13.9518,13.7933,13.9518,26941.313506314,0
+PBD.US,D,20091008,000000,14.045,14.1718,13.9518,14.045,32727.570590936,0
+PBD.US,D,20091009,000000,13.935,14.1451,13.8013,14.0381,45853.110510654,0
+PBD.US,D,20091012,000000,14.2036,14.3333,14.1273,14.1976,115388.09776736,0
+PBD.US,D,20091013,000000,14.2471,14.2471,13.9955,14.1351,83553.592666468,0
+PBD.US,D,20091014,000000,14.2977,14.38,14.0856,14.3185,32325.943398805,0
+PBD.US,D,20091015,000000,14.2393,14.2729,14.1351,14.2393,67201.916733576,0
+PBD.US,D,20091016,000000,14.0539,14.1193,13.8835,13.9449,69298.854686462,0
+PBD.US,D,20091019,000000,14.0203,14.263,14.0203,14.2135,20004.666976896,0
+PBD.US,D,20091020,000000,14.2204,14.2204,13.9687,14.154,227312.91783776,0
+PBD.US,D,20091021,000000,14.1351,14.3433,14.0598,14.0598,35320.99240947,0
+PBD.US,D,20091022,000000,14.0758,14.1896,13.8835,14.0856,53992.620389369,0
+PBD.US,D,20091023,000000,14.0946,14.1025,13.8013,13.8924,55010.815959369,0
+PBD.US,D,20091026,000000,13.9518,14.0856,13.6001,13.6724,74235.438163609,0
+PBD.US,D,20091027,000000,13.6913,13.7576,13.4713,13.5198,30896.029501193,0
+PBD.US,D,20091028,000000,13.4713,13.4713,12.8846,13.0035,87745.450345142,0
+PBD.US,D,20091029,000000,13.1769,13.5663,13.1432,13.5049,132645.95766642,0
+PBD.US,D,20091030,000000,13.4226,13.4226,12.9103,13.0035,195863.89411223,0
+PBD.US,D,20091102,000000,12.949,13.1432,12.7161,12.8083,53899.781942947,0
+PBD.US,D,20091103,000000,12.8083,12.9946,12.6161,12.9688,170742.01233308,0
+PBD.US,D,20091104,000000,13.1432,13.2383,12.949,12.9946,53940.14648487,0
+PBD.US,D,20091105,000000,13.0848,13.3295,13.0609,13.3136,68127.273857156,0
+PBD.US,D,20091106,000000,13.2978,13.6635,13.1521,13.3543,95982.84423802,0
+PBD.US,D,20091109,000000,13.6387,13.7338,13.3811,13.6556,104480.5894263,0
+PBD.US,D,20091110,000000,13.5386,13.6288,13.3543,13.4148,138909.52545928,0
+PBD.US,D,20091111,000000,13.5833,13.7011,13.4376,13.5297,43642.142726837,0
+PBD.US,D,20091112,000000,13.5574,13.5574,13.2561,13.3048,29431.805742946,0
+PBD.US,D,20091113,000000,13.3811,13.5833,13.3295,13.5663,24041.121169168,0
+PBD.US,D,20091116,000000,13.5931,13.935,13.5833,13.8171,112126.64278001,0
+PBD.US,D,20091117,000000,13.716,13.7576,13.5574,13.7418,33531.834088746,0
+PBD.US,D,20091118,000000,13.7091,13.8091,13.607,13.7576,27947.399713738,0
+PBD.US,D,20091119,000000,13.6288,13.6288,13.3543,13.5297,105338.33594215,0
+PBD.US,D,20091120,000000,13.4554,13.4554,13.3136,13.4554,33547.979905514,0
+PBD.US,D,20091123,000000,13.6913,13.7755,13.5574,13.6209,49541.420528842,0
+PBD.US,D,20091124,000000,13.5663,13.9083,13.4633,13.607,75542.240208358,0
+PBD.US,D,20091125,000000,13.6288,13.7091,13.6001,13.6635,62735.580169829,0
+PBD.US,D,20091127,000000,13.1601,13.4881,13.1601,13.3721,19293.241925509,0
+PBD.US,D,20091130,000000,13.4058,13.5386,13.3464,13.4464,60619.469059531,0
+PBD.US,D,20091201,000000,13.6556,13.9518,13.6387,13.8746,39281.763085636,0
+PBD.US,D,20091202,000000,13.9251,13.9608,13.7755,13.8408,67201.916733576,0
+PBD.US,D,20091203,000000,13.8498,14.0381,13.826,13.826,114935.00578429,0
+PBD.US,D,20091204,000000,14.0203,14.2135,13.8013,13.9687,108526.1256405,0
+PBD.US,D,20091207,000000,14.0539,14.1976,13.9251,14.0758,56216.706649311,0
+PBD.US,D,20091208,000000,13.9687,14.0281,13.8578,13.9083,30960.612768269,0
+PBD.US,D,20091209,000000,13.9687,13.9687,13.6724,13.8835,79068.082945306,0
+PBD.US,D,20091210,000000,13.9161,13.9161,13.7011,13.7933,34637.822537428,0
+PBD.US,D,20091211,000000,13.8171,13.8924,13.6209,13.7091,50538.424714333,0
+PBD.US,D,20091214,000000,13.8924,13.9449,13.7338,13.8835,44245.592628582,0
+PBD.US,D,20091215,000000,13.7666,13.9518,13.7666,13.8746,41983.160053814,0
+PBD.US,D,20091216,000000,13.9083,14.1351,13.9083,13.9786,119140.99105263,0
+PBD.US,D,20091217,000000,13.7487,13.8091,13.5753,13.6139,46900.570373548,0
+PBD.US,D,20091218,000000,13.5574,13.7239,13.4713,13.6913,50670.61858913,0
+PBD.US,D,20091221,000000,13.7834,13.7933,13.6823,13.7011,74258.647775215,0
+PBD.US,D,20091222,000000,13.6288,13.8746,13.6288,13.8746,75721.862419913,0
+PBD.US,D,20091223,000000,13.8746,13.9518,13.8329,13.8835,90480.148060406,0
+PBD.US,D,20091224,000000,13.8498,14.1273,13.8498,13.9518,147934.02791964,0
+PBD.US,D,20091228,000000,14.045,14.0598,13.9251,13.9786,56842.357049113,0
+PBD.US,D,20091229,000000,13.9608,14.1193,13.9608,14.045,48977.326055471,0
+PBD.US,D,20091230,000000,13.9003,14.0856,13.9003,14.0381,33890.06939831,0
+PBD.US,D,20091231,000000,14.1025,14.1025,13.9955,14.0123,24386.238002607,0
+PBD.US,D,20100104,000000,14.263,14.4404,14.1193,14.3333,121894.8619253,0
+PBD.US,D,20100105,000000,14.4057,14.5663,14.372,14.5663,44465.579382061,0
+PBD.US,D,20100106,000000,14.5078,14.6346,14.5078,14.5385,31260.319492045,0
+PBD.US,D,20100107,000000,14.6267,14.6267,14.4651,14.5385,142712.87442195,0
+PBD.US,D,20100108,000000,14.6,14.6604,14.5157,14.6604,50426.413110497,0
+PBD.US,D,20100111,000000,14.7188,14.8318,14.6267,14.71,68158.556377145,0
+PBD.US,D,20100112,000000,14.6088,14.6088,14.38,14.4493,52139.887915117,0
+PBD.US,D,20100113,000000,14.4651,14.592,14.3265,14.5563,41192.015032129,0
+PBD.US,D,20100114,000000,14.4651,14.592,14.2977,14.3185,103845.85700457,0
+PBD.US,D,20100115,000000,14.263,14.2977,13.9608,14.0598,76719.875718953,0
+PBD.US,D,20100119,000000,13.9518,14.0678,13.8924,14.045,100973.91984676,0
+PBD.US,D,20100120,000000,13.8924,13.9003,13.607,13.6913,152920.05796065,0
+PBD.US,D,20100121,000000,13.6476,13.6556,13.2711,13.3543,107382.79999054,0
+PBD.US,D,20100122,000000,13.2215,13.2294,12.8678,12.8678,81491.973687766,0
+PBD.US,D,20100125,000000,13.1264,13.2879,13.0609,13.1521,74838.888065354,0
+PBD.US,D,20100126,000000,13.0253,13.1521,12.8766,13.0203,183580.96400514,0
+PBD.US,D,20100127,000000,12.9103,12.9252,12.6239,12.7736,103005.26541902,0
+PBD.US,D,20100128,000000,12.8321,12.8321,12.5397,12.6556,317345.01948283,0
+PBD.US,D,20100129,000000,12.6309,12.7656,12.3366,12.4456,64799.217375627,0
+PBD.US,D,20100201,000000,12.5229,12.8766,12.5229,12.6804,117422.47068026,0
+PBD.US,D,20100202,000000,12.7816,12.8678,12.6468,12.7994,76008.450667565,0
+PBD.US,D,20100203,000000,12.8766,12.9173,12.7399,12.7994,20508.214637383,0
+PBD.US,D,20100204,000000,12.5724,12.5724,12.0571,12.0829,93761.785318722,0
+PBD.US,D,20100205,000000,11.9471,12.1116,11.7737,12.0829,66533.883564756,0
+PBD.US,D,20100208,000000,11.9739,12.0928,11.7737,11.7737,48856.232429703,0
+PBD.US,D,20100209,000000,12.0264,12.2851,12.0086,12.1523,40583.519562644,0
+PBD.US,D,20100210,000000,12.1116,12.1691,11.9303,11.9917,23659.676247998,0
+PBD.US,D,20100211,000000,12.0829,12.2603,11.9471,12.2434,47908.674808068,0
+PBD.US,D,20100212,000000,12.0174,12.1771,11.9303,12.1691,33664.027963543,0
+PBD.US,D,20100216,000000,12.3207,12.4624,12.2206,12.4297,39676.32648293,0
+PBD.US,D,20100217,000000,12.4456,12.4456,12.2851,12.3118,38547.128422643,0
+PBD.US,D,20100218,000000,12.3544,12.4456,12.3029,12.4297,43611.869320395,0
+PBD.US,D,20100219,000000,12.2949,12.3544,12.1869,12.2949,37630.853320997,0
+PBD.US,D,20100222,000000,12.3029,12.3544,12.2286,12.2949,35185.771194029,0
+PBD.US,D,20100223,000000,12.2286,12.2286,11.9917,12.0661,46591.781627839,0
+PBD.US,D,20100224,000000,12.1274,12.1592,12.0353,12.1116,55364.005701193,0
+PBD.US,D,20100225,000000,11.9164,11.9917,11.7826,11.9551,65841.631670781,0
+PBD.US,D,20100226,000000,11.8748,11.9917,11.85,11.9838,19002.617223665,0
+PBD.US,D,20100301,000000,11.9224,12.0749,11.9224,12.0422,57573.964371462,0
+PBD.US,D,20100302,000000,12.0353,12.1959,12.0264,12.0571,72309.040400348,0
+PBD.US,D,20100303,000000,12.2206,12.4545,12.2127,12.2771,51724.133133313,0
+PBD.US,D,20100304,000000,12.3732,12.5397,12.1959,12.2504,36219.103467251,0
+PBD.US,D,20100305,000000,12.4297,12.4961,12.3633,12.4624,104844.87941715,0
+PBD.US,D,20100308,000000,12.5318,12.5318,12.3732,12.4139,268405.03062863,0
+PBD.US,D,20100309,000000,12.3633,12.5051,12.3286,12.3821,31886.979005396,0
+PBD.US,D,20100310,000000,12.4694,12.6161,12.3901,12.5635,34111.065265337,0
+PBD.US,D,20100311,000000,12.4793,12.5903,12.4545,12.5903,50752.356786523,0
+PBD.US,D,20100312,000000,12.6161,12.6239,12.5397,12.6239,42863.107067729,0
+PBD.US,D,20100315,000000,12.6468,12.6646,12.4228,12.5139,41112.295061831,0
+PBD.US,D,20100316,000000,12.5992,12.6309,12.5051,12.5813,24555.769078682,0
+PBD.US,D,20100317,000000,12.6468,12.7468,12.5903,12.6706,65326.983761267,0
+PBD.US,D,20100318,000000,12.6239,12.7319,12.5229,12.5992,50456.686516939,0
+PBD.US,D,20100319,000000,12.6161,12.6161,12.3445,12.3732,38910.409299948,0
+PBD.US,D,20100322,000000,12.3366,12.4297,12.2206,12.4059,41300.99929532,0
+PBD.US,D,20100323,000000,12.4059,12.5813,12.4059,12.5635,48767.430437474,0
+PBD.US,D,20100324,000000,12.5051,12.5051,12.3901,12.4059,31797.167899617,0
+PBD.US,D,20100325,000000,12.5318,12.5992,12.4059,12.4059,105618.86950852,0
+PBD.US,D,20100326,000000,12.4366,12.5813,12.4366,12.4961,44768.313446481,0
+PBD.US,D,20100329,000000,12.5051,12.6161,12.5051,12.6161,56409.447336992,0
+PBD.US,D,20100330,000000,12.5992,12.5992,12.4456,12.4961,45486.802292706,0
+PBD.US,D,20100331,000000,12.4545,12.5724,12.4366,12.4624,56458.893900847,0
+PBD.US,D,20100401,000000,12.5397,12.6706,12.5139,12.6071,46716.9117078,0
+PBD.US,D,20100405,000000,12.6071,12.7319,12.5903,12.7082,54272.144842184,0
+PBD.US,D,20100406,000000,12.5992,12.7319,12.5635,12.7082,60212.796299659,0
+PBD.US,D,20100407,000000,12.6646,12.8261,12.6646,12.7241,58025.038127448,0
+PBD.US,D,20100408,000000,12.6161,12.7241,12.4694,12.7241,35796.28489061,0
+PBD.US,D,20100409,000000,12.7161,12.8509,12.7161,12.7994,47468.701301111,0
+PBD.US,D,20100412,000000,12.7904,12.9321,12.7904,12.8766,26004.856133708,0
+PBD.US,D,20100413,000000,12.8678,12.949,12.8409,12.9173,46517.107225283,0
+PBD.US,D,20100414,000000,13.0203,13.1115,12.949,13.0848,51556.620284333,0
+PBD.US,D,20100415,000000,13.0253,13.1521,12.9688,13.1264,64729.58854081,0
+PBD.US,D,20100416,000000,12.9866,12.9866,12.6706,12.7241,85058.180966637,0
+PBD.US,D,20100419,000000,12.6161,12.6468,12.4545,12.6239,36385.607202682,0
+PBD.US,D,20100420,000000,12.7568,12.8261,12.6983,12.7816,42354.513839503,0
+PBD.US,D,20100421,000000,12.7082,12.7656,12.5139,12.6071,101443.15764661,0
+PBD.US,D,20100422,000000,12.5139,12.6646,12.3633,12.6378,63476.269514111,0
+PBD.US,D,20100423,000000,12.5903,12.7241,12.5635,12.6804,55848.380204266,0
+PBD.US,D,20100426,000000,12.7468,12.7736,12.6309,12.6468,25185.455932676,0
+PBD.US,D,20100427,000000,12.5556,12.6161,12.1959,12.2127,102365.48742955,0
+PBD.US,D,20100428,000000,12.1691,12.2434,12.0492,12.1869,64367.316777055,0
+PBD.US,D,20100429,000000,12.3901,12.5051,12.3286,12.4961,23259.058169416,0
+PBD.US,D,20100430,000000,12.5556,12.5556,12.2771,12.2771,28839.456090231,0
+PBD.US,D,20100503,000000,12.3961,12.5397,12.3286,12.4456,56861.530206526,0
+PBD.US,D,20100504,000000,12.2127,12.2434,11.8183,11.8896,74742.01316474,0
+PBD.US,D,20100505,000000,11.6667,11.6667,11.4289,11.4873,75351.517747772,0
+PBD.US,D,20100506,000000,11.3842,11.4962,9.92455,10.975,140035.69617892,0
+PBD.US,D,20100507,000000,10.9234,11.1702,10.5786,10.7976,137780.32739899,0
+PBD.US,D,20100510,000000,11.4209,11.5477,11.302,11.4962,141010.49986636,0
+PBD.US,D,20100511,000000,11.3199,11.4784,11.2197,11.2941,182265.07993847,0
+PBD.US,D,20100512,000000,11.3109,11.5229,11.3109,11.5229,44067.988644122,0
+PBD.US,D,20100513,000000,11.4477,11.5547,11.3754,11.4377,28054.365749833,0
+PBD.US,D,20100514,000000,11.2594,11.2594,10.975,11.084,68323.041885481,0
+PBD.US,D,20100517,000000,11.0007,11.1434,10.7232,10.9839,66293.714540316,0
+PBD.US,D,20100518,000000,11.2039,11.2039,10.6142,10.64,39210.116023724,0
+PBD.US,D,20100519,000000,10.5617,10.64,10.3864,10.5954,44482.734312378,0
+PBD.US,D,20100520,000000,10.2357,10.31,9.99887,10.1505,97234.145037624,0
+PBD.US,D,20100521,000000,9.99887,10.4844,9.96619,10.3864,227178.70573586,0
+PBD.US,D,20100524,000000,10.31,10.3952,10.1426,10.1426,55346.850770876,0
+PBD.US,D,20100525,000000,9.81357,10.092,9.6788,10.0504,177326.47823422,0
+PBD.US,D,20100526,000000,10.1426,10.2764,9.98104,9.99001,29323.830593303,0
+PBD.US,D,20100527,000000,10.3447,10.6717,10.3259,10.6489,54573.869793056,0
+PBD.US,D,20100528,000000,10.6142,10.6301,10.4032,10.4934,83380.0251362,0
+PBD.US,D,20100601,000000,10.31,10.5697,10.2694,10.2764,24017.911557562,0
+PBD.US,D,20100602,000000,10.2545,10.535,10.2179,10.535,50971.334426454,0
+PBD.US,D,20100603,000000,10.64,10.64,10.4369,10.5697,42003.342324775,0
+PBD.US,D,20100604,000000,10.3774,10.427,10.1357,10.1505,59774.841019797,0
+PBD.US,D,20100607,000000,10.1426,10.2625,9.87402,9.91564,82389.075631997,0
+PBD.US,D,20100608,000000,9.99887,10.0058,9.77492,9.92455,38867.017417381,0
+PBD.US,D,20100609,000000,10.0147,10.1019,9.82149,9.83933,33845.668402195,0
+PBD.US,D,20100610,000000,10.0851,10.31,10.0851,10.31,24897.858571478,0
+PBD.US,D,20100611,000000,10.2852,10.4765,10.2852,10.4607,17327.488733872,0
+PBD.US,D,20100614,000000,10.7054,10.7649,10.5182,10.5271,44218.346562784,0
+PBD.US,D,20100615,000000,10.6717,11.0236,10.6717,11.0236,73645.10673799,0
+PBD.US,D,20100616,000000,10.8402,11.0007,10.7976,10.9066,32595.376716139,0
+PBD.US,D,20100617,000000,10.9601,10.9839,10.8481,10.9671,20658.572556045,0
+PBD.US,D,20100618,000000,10.9066,10.975,10.9066,10.9334,219131.02519002,0
+PBD.US,D,20100621,000000,11.1434,11.2346,10.8977,10.9522,59272.30247286,0
+PBD.US,D,20100622,000000,10.9234,11.0007,10.749,10.7649,30533.757737436,0
+PBD.US,D,20100623,000000,10.8065,10.9066,10.6569,10.8154,44762.258765192,0
+PBD.US,D,20100624,000000,10.7054,10.756,10.5786,10.6301,23150.073906224,0
+PBD.US,D,20100625,000000,10.5697,10.7054,10.5012,10.6886,97432.940406593,0
+PBD.US,D,20100628,000000,10.6054,10.6886,10.5271,10.5271,21333.669519702,0
+PBD.US,D,20100629,000000,10.2545,10.2545,10.0147,10.1019,30990.886174711,0
+PBD.US,D,20100630,000000,10.1119,10.2447,9.99887,10.0326,109056.91936679,0
+PBD.US,D,20100701,000000,10.0682,10.1684,9.92455,10.1197,257895.1130255,0
+PBD.US,D,20100702,000000,10.2268,10.2625,10.092,10.1911,131237.23515332,0
+PBD.US,D,20100706,000000,10.5271,10.6489,10.3447,10.427,48493.960665948,0
+PBD.US,D,20100707,000000,10.4696,10.8154,10.4696,10.8154,43101.257865073,0
+PBD.US,D,20100708,000000,10.8065,10.9919,10.749,10.9919,256573.17427753,0
+PBD.US,D,20100709,000000,10.8799,11.0404,10.8551,11.0404,19235.722453269,0
+PBD.US,D,20100712,000000,10.9422,10.9601,10.8312,10.8709,38864.999190284,0
+PBD.US,D,20100713,000000,10.9234,11.084,10.9234,11.084,30582.195187744,0
+PBD.US,D,20100714,000000,10.9601,11.1009,10.9522,11.0304,17130.711592,0
+PBD.US,D,20100715,000000,11.0304,11.0929,10.8877,11.0929,42520.008461386,0
+PBD.US,D,20100716,000000,10.975,10.975,10.7649,10.7649,24898.867685025,0
+PBD.US,D,20100719,000000,10.8312,10.8799,10.6975,10.8312,345165.27088951,0
+PBD.US,D,20100720,000000,10.7054,11.0007,10.6975,11.0007,32417.772731678,0
+PBD.US,D,20100721,000000,11.0304,11.0304,10.7322,10.7649,59266.247791571,0
+PBD.US,D,20100722,000000,11.0067,11.2119,11.0067,11.1959,93799.122520001,0
+PBD.US,D,20100723,000000,11.1434,11.4031,11.1097,11.3654,221825.35836336,0
+PBD.US,D,20100726,000000,11.4031,11.4962,11.2683,11.4784,55119.800222561,0
+PBD.US,D,20100727,000000,11.5894,11.5894,11.3516,11.3942,30368.263115553,0
+PBD.US,D,20100728,000000,11.4477,11.4477,11.2683,11.302,34349.216062681,0
+PBD.US,D,20100729,000000,11.4546,11.5061,11.2524,11.3357,87914.981421217,0
+PBD.US,D,20100730,000000,11.1266,11.2524,11.0493,11.2119,23969.474107255,0
+PBD.US,D,20100802,000000,11.4031,11.5061,11.3842,11.4645,32465.201068439,0
+PBD.US,D,20100803,000000,11.4209,11.5229,11.3754,11.4031,24502.286060635,0
+PBD.US,D,20100804,000000,11.5141,11.5141,11.3516,11.4477,47868.310266146,0
+PBD.US,D,20100805,000000,11.3942,11.4873,11.3942,11.4645,19588.912195093,0
+PBD.US,D,20100806,000000,11.3654,11.4962,11.3436,11.4873,71910.440548861,0
+PBD.US,D,20100809,000000,11.5646,11.6231,11.5229,11.6141,17601.967618947,0
+PBD.US,D,20100810,000000,11.3754,11.4784,11.2941,11.4289,55106.681746436,0
+PBD.US,D,20100811,000000,11.1266,11.1959,10.8312,10.8799,261138.40396899,0
+PBD.US,D,20100812,000000,10.7976,10.8481,10.7322,10.7917,38719.686839363,0
+PBD.US,D,20100813,000000,10.8154,10.8481,10.7322,10.749,34319.951769787,0
+PBD.US,D,20100816,000000,10.6797,10.8709,10.6797,10.7976,96649.868293292,0
+PBD.US,D,20100817,000000,10.9601,11.1009,10.9601,11.0404,23414.461655818,0
+PBD.US,D,20100818,000000,11.0156,11.0404,10.9334,10.9601,45960.076546749,0
+PBD.US,D,20100819,000000,10.975,10.975,10.6489,10.6797,385776.03651794,0
+PBD.US,D,20100820,000000,10.5271,10.5875,10.427,10.5012,39113.241123109,0
+PBD.US,D,20100823,000000,10.535,10.6301,10.4032,10.4032,39980.0696609,0
+PBD.US,D,20100824,000000,10.3259,10.3259,10.1594,10.2545,82741.256260273,0
+PBD.US,D,20100825,000000,10.1197,10.2852,10.0762,10.2625,45115.448507016,0
+PBD.US,D,20100826,000000,10.3349,10.427,10.2179,10.2357,94140.202899248,0
+PBD.US,D,20100827,000000,10.3774,10.5271,10.2179,10.5092,87240.893571108,0
+PBD.US,D,20100830,000000,10.5271,10.5271,10.318,10.318,32771.971587051,0
+PBD.US,D,20100831,000000,10.3447,10.4439,10.2694,10.3616,107272.8066138,0
+PBD.US,D,20100901,000000,10.6301,10.756,10.5697,10.7322,33796.221838339,0
+PBD.US,D,20100902,000000,10.7817,10.9839,10.7649,10.9234,89186.464491782,0
+PBD.US,D,20100903,000000,10.9671,11.0304,10.9334,11.0156,29575.099866771,0
+PBD.US,D,20100907,000000,10.9066,10.9066,10.7719,10.7719,14496.925231543,0
+PBD.US,D,20100908,000000,10.8312,10.9522,10.8312,10.8481,26510.42202129,0
+PBD.US,D,20100909,000000,11.0007,11.0751,10.8799,10.9601,21249.913095212,0
+PBD.US,D,20100910,000000,11.0236,11.0236,10.8799,10.9155,36940.619654119,0
+PBD.US,D,20100913,000000,11.1097,11.1702,11.0582,11.1355,43059.884209602,0
+PBD.US,D,20100914,000000,11.0929,11.2941,11.0929,11.2197,35748.856553851,0
+PBD.US,D,20100915,000000,11.1534,11.2287,11.084,11.1861,36896.218658004,0
+PBD.US,D,20100916,000000,11.1266,11.2119,11.1266,11.1959,41871.148449978,0
+PBD.US,D,20100917,000000,11.1959,11.3199,11.1009,11.1613,39297.908902405,0
+PBD.US,D,20100920,000000,11.1097,11.3109,11.1097,11.2683,64957.648202674,0
+PBD.US,D,20100921,000000,11.3357,11.3942,11.2524,11.3109,35519.78777844,0
+PBD.US,D,20100922,000000,11.3267,11.4377,11.2762,11.3109,59165.336436764,0
+PBD.US,D,20100923,000000,11.1613,11.3357,11.1613,11.2039,40004.288386053,0
+PBD.US,D,20100924,000000,11.3584,11.5289,11.3584,11.5289,37940.651180254,0
+PBD.US,D,20100927,000000,11.5547,11.5547,11.413,11.413,60939.358054268,0
+PBD.US,D,20100928,000000,11.4784,11.5804,11.3842,11.5646,29195.673172699,0
+PBD.US,D,20100929,000000,11.5646,11.6141,11.4962,11.5547,49901.674065502,0
+PBD.US,D,20100930,000000,11.5061,11.7222,11.4784,11.6231,68591.466089267,0
+PBD.US,D,20101001,000000,11.6924,11.6924,11.5289,11.6141,30686.133883195,0
+PBD.US,D,20101004,000000,11.5389,11.5646,11.413,11.4784,25003.815494024,0
+PBD.US,D,20101005,000000,11.632,11.8014,11.6231,11.7916,32001.008836327,0
+PBD.US,D,20101006,000000,11.7737,11.8262,11.7222,11.8104,48522.215845293,0
+PBD.US,D,20101007,000000,11.8421,11.8421,11.6994,11.7658,21321.560157125,0
+PBD.US,D,20101008,000000,11.85,11.8748,11.6994,11.8669,19509.192224795,0
+PBD.US,D,20101011,000000,11.9392,11.9551,11.85,11.8896,34835.608792849,0
+PBD.US,D,20101012,000000,11.85,11.8986,11.7479,11.8421,68459.272214469,0
+PBD.US,D,20101013,000000,11.9224,12.0661,11.9224,11.9917,54454.794394384,0
+PBD.US,D,20101014,000000,12.0422,12.1869,12.0264,12.0829,45345.526395976,0
+PBD.US,D,20101015,000000,12.1433,12.1592,11.9649,12.0086,34342.152267845,0
+PBD.US,D,20101018,000000,11.9917,12.0422,11.8807,11.9838,28981.741100508,0
+PBD.US,D,20101019,000000,11.8599,11.8599,11.5389,11.6062,38663.176480671,0
+PBD.US,D,20101020,000000,11.7142,11.8351,11.6836,11.7391,32609.504305811,0
+PBD.US,D,20101021,000000,11.8599,11.8599,11.5646,11.6667,61870.769859135,0
+PBD.US,D,20101022,000000,11.7569,11.7916,11.6994,11.7479,75781.40011925,0
+PBD.US,D,20101025,000000,11.9392,11.9471,11.8669,11.8896,54240.862322193,0
+PBD.US,D,20101026,000000,11.7658,11.8599,11.7142,11.8014,25342.877646175,0
+PBD.US,D,20101027,000000,11.7569,11.7569,11.5804,11.7142,37056.667712147,0
+PBD.US,D,20101028,000000,11.7916,11.8014,11.6746,11.7391,31173.535726912,0
+PBD.US,D,20101029,000000,11.7142,11.74,11.6577,11.7222,36488.536784585,0
+PBD.US,D,20101101,000000,11.7479,11.7658,11.5229,11.5894,27208.728596553,0
+PBD.US,D,20101102,000000,11.8014,11.8183,11.6924,11.7737,138747.05817804,0
+PBD.US,D,20101103,000000,11.7826,11.8599,11.6667,11.8351,49054.018685125,0
+PBD.US,D,20101104,000000,11.9838,12.0422,11.9471,12.0353,89909.998905747,0
+PBD.US,D,20101105,000000,11.9838,12.0422,11.9471,12.0006,39596.606512634,0
+PBD.US,D,20101108,000000,11.9838,12.0422,11.9224,12.0353,30661.91515804,0
+PBD.US,D,20101109,000000,12.0492,12.1274,11.8014,11.8014,20973.415983042,0
+PBD.US,D,20101110,000000,11.8014,11.8669,11.6577,11.8669,37788.275034496,0
+PBD.US,D,20101111,000000,11.6409,11.6924,11.5716,11.6667,24732.363949595,0
+PBD.US,D,20101112,000000,11.5389,11.632,11.3942,11.4645,51190.312066384,0
+PBD.US,D,20101115,000000,11.5229,11.632,11.4784,11.4784,22673.772311536,0
+PBD.US,D,20101116,000000,11.413,11.413,11.1434,11.1959,39246.444111454,0
+PBD.US,D,20101117,000000,11.2197,11.2197,11.084,11.1009,41466.493917204,0
+PBD.US,D,20101118,000000,11.3436,11.4031,11.3109,11.3267,207815.83497554,0
+PBD.US,D,20101119,000000,11.3516,11.3942,11.2683,11.3654,34812.399181244,0
+PBD.US,D,20101122,000000,11.3436,11.3584,11.1781,11.3199,29223.928352044,0
+PBD.US,D,20101123,000000,11.1434,11.1959,11.084,11.1702,43907.539589979,0
+PBD.US,D,20101124,000000,11.2287,11.2683,11.1781,11.2524,42881.271111594,0
+PBD.US,D,20101126,000000,11.2039,11.2039,11.1097,11.1861,11803.601171749,0
+PBD.US,D,20101129,000000,10.9601,11.0304,10.8709,11.0156,30171.48597368,0
+PBD.US,D,20101130,000000,11.0156,11.0156,10.8977,10.9522,65392.576141892,0
+PBD.US,D,20101201,000000,11.2346,11.2346,11.1434,11.2039,31307.747828804,0
+PBD.US,D,20101202,000000,11.2039,11.4289,11.2039,11.3942,32404.654255554,0
+PBD.US,D,20101203,000000,11.3942,11.5547,11.3942,11.5141,24461.921518712,0
+PBD.US,D,20101206,000000,11.4784,11.5646,11.4546,11.5289,279357.94907936,0
+PBD.US,D,20101207,000000,11.6994,11.6994,11.5389,11.5389,115951.18312718,0
+PBD.US,D,20101208,000000,11.5289,11.6231,11.4873,11.5894,243824.03371124,0
+PBD.US,D,20101209,000000,11.7222,11.7222,11.5716,11.6577,397601.83818775,0
+PBD.US,D,20101210,000000,11.6667,11.7826,11.6409,11.7479,49369.87122567,0
+PBD.US,D,20101213,000000,11.7826,11.8599,11.7569,11.7737,68072.781725559,0
+PBD.US,D,20101214,000000,11.8421,11.8421,11.6994,11.7053,51778.625264908,0
+PBD.US,D,20101215,000000,11.6924,11.7569,11.5983,11.6231,39683.390277767,0
+PBD.US,D,20101216,000000,11.6836,11.6836,11.5547,11.6231,34346.188722037,0
+PBD.US,D,20101217,000000,11.6062,11.6577,11.5716,11.6489,46884.424556779,0
+PBD.US,D,20101220,000000,11.6994,11.6994,11.5716,11.5894,67303.837201932,0
+PBD.US,D,20101221,000000,11.6836,11.7826,11.6836,11.7142,96158.429995383,0
+PBD.US,D,20101222,000000,11.7391,11.7916,11.7053,11.7737,121540.66306994,0
+PBD.US,D,20101223,000000,11.7053,11.7826,11.6231,11.7053,113334.55169704,0
+PBD.US,D,20101227,000000,11.6231,11.6746,11.3516,11.6577,314116.86524255,0
+PBD.US,D,20101228,000000,11.632,11.6409,11.5804,11.6062,89694.048606461,0
+PBD.US,D,20101229,000000,11.7152,11.8034,11.6756,11.7489,73593.641947039,0
+PBD.US,D,20101230,000000,11.7668,11.8034,11.7073,11.7073,96964.71172029,0
+PBD.US,D,20101231,000000,11.7608,11.7876,11.7172,11.7429,52707.00972913,0
+PBD.US,D,20110103,000000,11.8807,11.9303,11.7222,11.8748,65159.470912287,0
+PBD.US,D,20110104,000000,11.9838,11.9838,11.8014,11.8896,62550.912390533,0
+PBD.US,D,20110105,000000,11.8183,11.9392,11.8183,11.9164,49357.761863094,0
+PBD.US,D,20110106,000000,11.9917,11.9917,11.8183,11.8351,30094.793344027,0
+PBD.US,D,20110107,000000,11.8986,11.9224,11.6924,11.7826,67220.080777442,0
+PBD.US,D,20110110,000000,11.7479,11.8599,11.7301,11.8599,25669.830435749,0
+PBD.US,D,20110111,000000,11.9917,11.9917,11.8807,11.9074,25569.928194491,0
+PBD.US,D,20110112,000000,12.1274,12.1592,12.0492,12.1433,50709.974017505,0
+PBD.US,D,20110113,000000,12.0661,12.1959,12.0661,12.1354,49849.200161003,0
+PBD.US,D,20110114,000000,12.1354,12.1592,12.0928,12.1433,27794.014454432,0
+PBD.US,D,20110118,000000,12.1959,12.3118,12.1959,12.3118,90656.742931317,0
+PBD.US,D,20110119,000000,12.3286,12.3732,12.0749,12.1196,50264.954942806,0
+PBD.US,D,20110120,000000,12.0353,12.0749,11.8807,12.0006,39242.407657261,0
+PBD.US,D,20110121,000000,12.0749,12.1017,11.9649,11.9649,25693.040047355,0
+PBD.US,D,20110124,000000,11.8748,12.1691,11.8748,12.1592,50486.959923381,0
+PBD.US,D,20110125,000000,12.1354,12.1523,12.0264,12.0571,70546.119031874,0
+PBD.US,D,20110126,000000,12.0571,12.1196,11.9838,12.0661,38345.30571303,0
+PBD.US,D,20110127,000000,12.1017,12.1523,12.0422,12.1116,45852.101397106,0
+PBD.US,D,20110128,000000,12.0829,12.1354,11.8104,11.8104,68012.234912675,0
+PBD.US,D,20110131,000000,11.8718,11.9907,11.8322,11.9541,44041.751691872,0
+PBD.US,D,20110201,000000,12.1196,12.2354,12.0492,12.1959,22529.469074163,0
+PBD.US,D,20110202,000000,12.2504,12.3366,12.1869,12.3029,40891.299194805,0
+PBD.US,D,20110203,000000,12.2771,12.2771,12.1771,12.2434,31190.690657229,0
+PBD.US,D,20110204,000000,12.1523,12.2434,12.1196,12.2286,14111.44385618,0
+PBD.US,D,20110207,000000,12.2354,12.3732,12.2354,12.3029,32472.264863275,0
+PBD.US,D,20110208,000000,12.3544,12.3544,12.2504,12.3207,22449.749103865,0
+PBD.US,D,20110209,000000,12.2771,12.2771,12.1691,12.2206,22968.433467572,0
+PBD.US,D,20110210,000000,11.9917,12.1196,11.9739,12.1116,39770.174042901,0
+PBD.US,D,20110211,000000,12.1274,12.2434,12.0422,12.2286,24198.542882666,0
+PBD.US,D,20110214,000000,12.3029,12.3366,12.1771,12.3207,20287.218770355,0
+PBD.US,D,20110215,000000,12.3207,12.3286,12.2504,12.2771,21630.348902833,0
+PBD.US,D,20110216,000000,12.2851,12.4228,12.2851,12.4059,34946.611283137,0
+PBD.US,D,20110218,000000,12.5556,12.6161,12.4882,12.5139,144068.113917,0
+PBD.US,D,20110222,000000,12.3207,12.3366,12.0829,12.1196,40976.064732842,0
+PBD.US,D,20110223,000000,12.0829,12.1959,11.8748,11.9838,45919.712004827,0
+PBD.US,D,20110224,000000,11.9739,12.1354,11.9739,12.1017,30191.668244642,0
+PBD.US,D,20110225,000000,12.5397,12.5397,12.1869,12.2603,49778.562212638,0
+PBD.US,D,20110228,000000,12.3663,12.3752,12.1532,12.1791,36011.226076349,0
+PBD.US,D,20110301,000000,12.2434,12.2434,11.9392,11.9838,51026.835671598,0
+PBD.US,D,20110302,000000,12.0006,12.0661,11.9739,12.0086,36838.699185764,0
+PBD.US,D,20110303,000000,12.1354,12.2286,12.0928,12.1592,31010.059332124,0
+PBD.US,D,20110304,000000,12.1523,12.1592,12.0264,12.0928,51113.619436732,0
+PBD.US,D,20110307,000000,12.1959,12.2206,11.9471,11.9739,20706.000892804,0
+PBD.US,D,20110308,000000,12.0086,12.1523,11.9649,12.1017,35423.921991373,0
+PBD.US,D,20110309,000000,12.1523,12.1959,12.1017,12.1196,22143.9876988,0
+PBD.US,D,20110310,000000,11.8599,11.9164,11.7737,11.7737,71310.017987761,0
+PBD.US,D,20110311,000000,11.7391,11.7737,11.632,11.7222,266198.099299,0
+PBD.US,D,20110314,000000,11.8807,11.9551,11.8351,11.9392,39243.41677081,0
+PBD.US,D,20110315,000000,11.8421,12.3286,11.7916,12.2851,112926.86982363,0
+PBD.US,D,20110316,000000,12.2771,12.3544,11.9739,12.1116,60139.13101065,0
+PBD.US,D,20110317,000000,12.3049,12.4813,11.7757,12.3911,81617.103767726,0
+PBD.US,D,20110318,000000,12.5992,12.6071,12.4059,12.4694,31303.711374612,0
+PBD.US,D,20110321,000000,12.5051,12.6556,12.5051,12.6556,108701.71139787,0
+PBD.US,D,20110322,000000,12.6161,12.7816,12.4882,12.5724,74999.337119497,0
+PBD.US,D,20110323,000000,12.5397,12.6378,12.4694,12.6161,26473.084820011,0
+PBD.US,D,20110324,000000,12.6706,12.7736,12.6071,12.7568,122601.24140895,0
+PBD.US,D,20110325,000000,12.6983,12.7904,12.6804,12.7082,51343.697325691,0
+PBD.US,D,20110328,000000,12.9421,12.9866,12.8846,12.8846,66669.104780197,0
+PBD.US,D,20110329,000000,12.9589,13.0778,12.8935,13.0609,107222.3509364,0
+PBD.US,D,20110330,000000,13.1264,13.2215,13.1016,13.2136,71137.459571041,0
+PBD.US,D,20110331,000000,13.2205,13.2631,13.1491,13.2205,26442.811413569,0
+PBD.US,D,20110401,000000,13.3811,13.3811,13.1601,13.2383,52757.465406534,0
+PBD.US,D,20110404,000000,13.3374,13.3374,13.1521,13.2561,96538.865803005,0
+PBD.US,D,20110405,000000,13.169,13.2473,13.0421,13.1769,44202.200746015,0
+PBD.US,D,20110406,000000,13.1016,13.1601,13.0342,13.1264,61161.363034843,0
+PBD.US,D,20110407,000000,13.1264,13.1432,12.9589,12.9946,168845.88797625,0
+PBD.US,D,20110408,000000,13.1521,13.1521,12.9321,12.949,24865.566937939,0
+PBD.US,D,20110411,000000,13.1016,13.1016,12.8935,12.9103,29210.809875919,0
+PBD.US,D,20110412,000000,12.9252,12.9252,12.6983,12.7656,95227.018190517,0
+PBD.US,D,20110413,000000,12.9589,12.9589,12.7399,12.7994,51247.831538624,0
+PBD.US,D,20110414,000000,12.6804,12.7994,12.6161,12.7904,145962.22004673,0
+PBD.US,D,20110415,000000,12.7399,12.7994,12.7082,12.7241,57274.257647686,0
+PBD.US,D,20110418,000000,12.5229,12.5486,12.3732,12.4456,85180.283705953,0
+PBD.US,D,20110419,000000,12.5229,12.5556,12.3901,12.4624,43435.274449484,0
+PBD.US,D,20110420,000000,12.6161,12.7816,12.5903,12.6309,58075.493804851,0
+PBD.US,D,20110421,000000,12.7568,12.7816,12.6309,12.6983,48100.406382201,0
+PBD.US,D,20110425,000000,12.7816,12.7816,12.6894,12.7161,247389.23187657,0
+PBD.US,D,20110426,000000,12.7816,12.8321,12.7241,12.7736,85610.16607743,0
+PBD.US,D,20110427,000000,12.8083,12.8678,12.6706,12.8678,51926.964956474,0
+PBD.US,D,20110428,000000,12.7736,12.8598,12.7241,12.8182,39071.867467639,0
+PBD.US,D,20110429,000000,13.0738,13.0738,12.9817,13.0401,39752.009999036,0
+PBD.US,D,20110502,000000,12.9946,13.0689,12.9103,12.9252,33599.444696467,0
+PBD.US,D,20110503,000000,12.8321,12.8598,12.6646,12.7241,23371.069773251,0
+PBD.US,D,20110504,000000,12.6378,12.6804,12.4297,12.4624,50978.39822129,0
+PBD.US,D,20110505,000000,12.3732,12.4545,12.2949,12.3029,65989.971362347,0
+PBD.US,D,20110506,000000,12.5318,12.5318,12.2504,12.3445,45259.75174439,0
+PBD.US,D,20110509,000000,12.4228,12.4694,12.3286,12.4366,57170.318952234,0
+PBD.US,D,20110510,000000,12.5139,12.5486,12.4456,12.5139,65767.966381772,0
+PBD.US,D,20110511,000000,12.5397,12.5397,12.2354,12.2851,59134.053916775,0
+PBD.US,D,20110512,000000,12.3286,12.4624,12.2028,12.4456,55463.907942452,0
+PBD.US,D,20110513,000000,12.4624,12.4882,12.2434,12.2603,37106.114276002,0
+PBD.US,D,20110516,000000,12.2949,12.3544,12.1523,12.1691,34302.79683947,0
+PBD.US,D,20110517,000000,11.9739,12.2354,11.9649,12.1354,29398.50499586,0
+PBD.US,D,20110518,000000,12.1274,12.2672,12.0928,12.2286,128722.52419153,0
+PBD.US,D,20110519,000000,12.2028,12.2603,12.1354,12.2286,33149.380054028,0
+PBD.US,D,20110520,000000,12.1691,12.1959,11.9649,12.0086,47107.438650903,0
+PBD.US,D,20110523,000000,11.8104,11.8104,11.6489,11.6924,87950.3003954,0
+PBD.US,D,20110524,000000,11.7658,11.7737,11.5894,11.632,37687.363679689,0
+PBD.US,D,20110525,000000,11.6062,11.6836,11.5141,11.632,40615.811196182,0
+PBD.US,D,20110526,000000,11.6577,11.7142,11.5646,11.6836,52634.35355367,0
+PBD.US,D,20110527,000000,11.7936,11.8371,11.7668,11.8124,87865.534857362,0
+PBD.US,D,20110531,000000,12.1057,12.2394,12.1057,12.2394,40728.831913565,0
+PBD.US,D,20110601,000000,12.1691,12.1691,11.8421,11.8421,52410.330345999,0
+PBD.US,D,20110602,000000,11.9303,11.9739,11.85,11.9164,11952.949976863,0
+PBD.US,D,20110603,000000,11.8421,11.9551,11.7916,11.8421,17652.423296351,0
+PBD.US,D,20110606,000000,11.8807,11.8986,11.6667,11.6667,38617.766371008,0
+PBD.US,D,20110607,000000,11.8282,11.8282,11.7321,11.7321,50464.759425324,0
+PBD.US,D,20110608,000000,11.6508,11.6508,11.4229,11.4645,36029.390120214,0
+PBD.US,D,20110609,000000,11.5071,11.6082,11.4645,11.5656,467419.37723792,0
+PBD.US,D,20110610,000000,11.4724,11.4724,11.2356,11.2861,48919.806583232,0
+PBD.US,D,20110613,000000,11.3516,11.4209,11.2346,11.2683,28255.179345899,0
+PBD.US,D,20110614,000000,11.4645,11.5309,11.4299,11.5071,14622.055311503,0
+PBD.US,D,20110615,000000,11.3199,11.3764,11.1544,11.1544,108984.26319133,0
+PBD.US,D,20110616,000000,11.1969,11.2128,10.9681,11.0592,220954.49337138,0
+PBD.US,D,20110617,000000,11.2356,11.2356,11.1107,11.1454,44727.948904558,0
+PBD.US,D,20110620,000000,11.0681,11.1365,10.9532,11.1207,43508.939738493,0
+PBD.US,D,20110621,000000,11.1365,11.2861,11.1365,11.2534,26705.180936067,0
+PBD.US,D,20110622,000000,11.1969,11.3604,11.1969,11.2693,15293.115820967,0
+PBD.US,D,20110623,000000,11.1019,11.2445,10.9849,11.2445,41819.683659027,0
+PBD.US,D,20110624,000000,11.1712,11.1871,11.0513,11.0849,27379.268786177,0
+PBD.US,D,20110627,000000,11.1454,11.2128,11.0245,11.1791,29236.037714621,0
+PBD.US,D,20110628,000000,11.2128,11.2534,11.1712,11.2534,23000.72510111,0
+PBD.US,D,20110629,000000,11.3199,11.4229,11.2772,11.3764,88684.935058393,0
+PBD.US,D,20110630,000000,11.4645,11.5299,11.4209,11.5299,15472.738032524,0
+PBD.US,D,20110701,000000,11.5557,11.6845,11.4804,11.6587,25164.264548167,0
+PBD.US,D,20110705,000000,11.6429,11.6587,11.5557,11.6082,34966.793554098,0
+PBD.US,D,20110706,000000,11.5239,11.5239,11.4229,11.4883,30417.709679409,0
+PBD.US,D,20110707,000000,11.5993,11.6241,11.5399,11.5477,113099.42824035,0
+PBD.US,D,20110708,000000,11.3526,11.3604,11.2604,11.3604,45606.886804925,0
+PBD.US,D,20110711,000000,11.1969,11.2049,10.9601,10.9601,173670.45984957,0
+PBD.US,D,20110712,000000,10.8551,10.9244,10.7827,10.7827,70394.751999664,0
+PBD.US,D,20110713,000000,10.9076,11.0017,10.8412,10.8799,52892.686621975,0
+PBD.US,D,20110714,000000,10.9076,10.9244,10.7154,10.7322,42034.624844766,0
+PBD.US,D,20110715,000000,10.7917,10.7986,10.7064,10.7659,19843.208809206,0
+PBD.US,D,20110718,000000,10.6975,10.6975,10.4934,10.5796,55245.939416069,0
+PBD.US,D,20110719,000000,10.7401,10.8719,10.6807,10.7917,22036.012549157,0
+PBD.US,D,20110720,000000,10.8987,10.9344,10.7986,10.9076,31883.951664751,0
+PBD.US,D,20110721,000000,11.0077,11.1276,10.9432,11.0761,17713.979222782,0
+PBD.US,D,20110722,000000,11.1454,11.1969,11.0414,11.1454,72791.396676324,0
+PBD.US,D,20110725,000000,11.0513,11.1276,11.0245,11.0245,78055.942056594,0
+PBD.US,D,20110726,000000,11.081,11.0889,10.9809,10.9879,96484.373671409,0
+PBD.US,D,20110727,000000,10.9681,10.9681,10.6658,10.6807,48698.810716206,0
+PBD.US,D,20110728,000000,10.6747,10.7857,10.6162,10.6262,39300.93624305,0
+PBD.US,D,20110729,000000,10.6074,10.7252,10.4944,10.6827,72830.752104699,0
+PBD.US,D,20110801,000000,10.863,11.3604,10.5192,10.6054,23399.324952596,0
+PBD.US,D,20110802,000000,10.4785,10.4944,10.1812,10.1812,128301.72384199,0
+PBD.US,D,20110803,000000,10.2189,10.3011,10.0058,10.1832,155608.3364527,0
+PBD.US,D,20110804,000000,9.93248,9.94834,9.4697,9.49348,60743.590025942,0
+PBD.US,D,20110805,000000,9.43601,9.63618,9.06597,9.41213,98554.065558496,0
+PBD.US,D,20110808,000000,8.97263,9.01623,8.52669,8.57703,64106.965481653,0
+PBD.US,D,20110809,000000,8.79603,9.15566,8.61974,9.15566,66835.608515629,0
+PBD.US,D,20110810,000000,8.9544,9.08431,8.71161,8.745,208970.26087453,0
+PBD.US,D,20110811,000000,8.86233,9.29192,8.86233,9.19867,229650.02481508,0
+PBD.US,D,20110812,000000,9.35911,9.42906,9.29192,9.33394,148612.15222395,0
+PBD.US,D,20110815,000000,9.51131,9.6778,9.49348,9.6778,29882.879498933,0
+PBD.US,D,20110816,000000,9.57573,9.63618,9.42906,9.52123,32168.521685306,0
+PBD.US,D,20110817,000000,9.62627,9.65501,9.41213,9.47663,40963.955370265,0
+PBD.US,D,20110818,000000,9.11434,9.11434,8.83815,8.86967,52590.961671103,0
+PBD.US,D,20110819,000000,8.7788,8.92932,8.62777,8.62777,64839.58191755,0
+PBD.US,D,20110822,000000,8.92209,8.92209,8.63689,8.64413,50702.910222667,0
+PBD.US,D,20110823,000000,8.79603,9.08431,8.75323,9.03882,41384.755719809,0
+PBD.US,D,20110824,000000,9.0745,9.19004,8.98234,9.19004,44020.560307363,0
+PBD.US,D,20110825,000000,9.24187,9.24187,9.04814,9.04814,39725.773046786,0
+PBD.US,D,20110826,000000,8.97263,9.25951,8.87908,9.21729,39101.131760532,0
+PBD.US,D,20110829,000000,9.39428,9.52916,9.39428,9.52916,11046.766010698,0
+PBD.US,D,20110830,000000,9.47663,9.547,9.37724,9.4697,75592.695885761,0
+PBD.US,D,20110831,000000,9.57573,9.67087,9.46673,9.53609,24934.186659208,0
+PBD.US,D,20110901,000000,9.5024,9.51131,9.30876,9.30876,19539.465631237,0
+PBD.US,D,20110902,000000,9.13257,9.18539,9.02455,9.05785,29166.408879805,0
+PBD.US,D,20110906,000000,8.7017,8.82983,8.63501,8.78692,21935.10119435,0
+PBD.US,D,20110907,000000,8.98234,9.09284,8.98234,9.0851,38682.349638084,0
+PBD.US,D,20110908,000000,8.9642,9.06697,8.83815,8.87908,8849.9258165548,0
+PBD.US,D,20110909,000000,8.65254,8.73678,8.46516,8.51619,82869.413680878,0
+PBD.US,D,20110912,000000,8.42512,8.51797,8.2739,8.48418,37571.315621662,0
+PBD.US,D,20110913,000000,8.49022,8.65958,8.46516,8.63501,18088.360349115,0
+PBD.US,D,20110914,000000,8.69377,8.80367,8.53323,8.72746,65509.633313467,0
+PBD.US,D,20110915,000000,8.79603,8.79603,8.66058,8.745,20923.969419186,0
+PBD.US,D,20110916,000000,8.8121,8.82983,8.71913,8.745,98407.744094027,0
+PBD.US,D,20110919,000000,8.46516,8.58436,8.38914,8.52501,56884.739818131,0
+PBD.US,D,20110920,000000,8.43116,8.49894,8.2957,8.2957,29760.776759617,0
+PBD.US,D,20110921,000000,8.31284,8.38914,7.99117,7.99117,61486.29759732,0
+PBD.US,D,20110922,000000,7.72014,7.76256,7.49162,7.64404,103563.3052111,0
+PBD.US,D,20110923,000000,7.60142,7.72876,7.51679,7.72876,34872.945994128,0
+PBD.US,D,20110926,000000,7.69448,7.73719,7.50024,7.72014,69702.500105689,0
+PBD.US,D,20110927,000000,7.99117,8.39707,7.85551,7.88108,70805.461213727,0
+PBD.US,D,20110928,000000,7.93151,7.99117,7.64404,7.64404,122522.5305522,0
+PBD.US,D,20110929,000000,7.82181,7.84738,7.55911,7.67803,46747.185114242,0
+PBD.US,D,20110930,000000,7.55187,7.61183,7.38935,7.42364,162143.35578999,0
+PBD.US,D,20111003,000000,7.33059,7.33059,6.96681,6.96681,74264.702456503,0
+PBD.US,D,20111004,000000,6.87336,7.19553,6.76376,7.1869,100609.62985591,0
+PBD.US,D,20111005,000000,7.17828,7.38975,7.08513,7.33059,28268.297822024,0
+PBD.US,D,20111006,000000,7.36488,7.61867,7.34783,7.59339,51824.035374572,0
+PBD.US,D,20111007,000000,7.63551,7.69448,7.38182,7.41552,27569.991246761,0
+PBD.US,D,20111010,000000,7.61867,7.73719,7.60142,7.69448,10734.949924345,0
+PBD.US,D,20111011,000000,7.61014,7.72876,7.59339,7.72876,48053.98715899,0
+PBD.US,D,20111012,000000,7.82181,8.01625,7.82181,7.93151,26092.64901239,0
+PBD.US,D,20111013,000000,7.90664,7.99117,7.83866,7.97423,74088.107585592,0
+PBD.US,D,20111014,000000,8.05865,8.16013,7.9657,8.08422,28247.106437515,0
+PBD.US,D,20111017,000000,7.9657,8.01625,7.78783,7.79625,20529.406021892,0
+PBD.US,D,20111018,000000,7.76256,7.94876,7.63551,7.94876,12851.061034643,0
+PBD.US,D,20111019,000000,7.83014,7.88108,7.70319,7.72014,18734.193019879,0
+PBD.US,D,20111020,000000,7.67803,7.73719,7.50847,7.66098,31040.332738566,0
+PBD.US,D,20111021,000000,7.80496,7.85551,7.68636,7.77098,25669.830435749,0
+PBD.US,D,20111024,000000,7.83866,8.13487,7.83866,8.12654,32780.044495435,0
+PBD.US,D,20111025,000000,8.09265,8.09265,7.84738,7.85551,37683.327225497,0
+PBD.US,D,20111026,000000,8.03328,8.06738,7.85551,8.03328,26087.60344465,0
+PBD.US,D,20111027,000000,8.43116,8.8216,8.41432,8.72746,110650.30965918,0
+PBD.US,D,20111028,000000,8.61776,8.7788,8.55919,8.7017,57376.17811604,0
+PBD.US,D,20111031,000000,8.3722,8.43216,8.26092,8.27786,21594.020815104,0
+PBD.US,D,20111101,000000,7.85551,8.05865,7.85551,7.97423,22633.407769614,0
+PBD.US,D,20111102,000000,8.16865,8.16865,7.99117,8.06738,36054.617958916,0
+PBD.US,D,20111103,000000,8.1096,8.24496,8.00802,8.20265,82188.262035932,0
+PBD.US,D,20111104,000000,8.18738,8.31572,8.08472,8.28975,20480.968571585,0
+PBD.US,D,20111107,000000,8.40549,8.44811,8.2618,8.40549,76520.071236436,0
+PBD.US,D,20111108,000000,8.38914,8.42214,8.21959,8.40549,61550.880864397,0
+PBD.US,D,20111109,000000,8.0757,8.09265,7.86403,7.8893,15979.313033654,0
+PBD.US,D,20111110,000000,8.05865,8.05865,7.78783,7.83014,30139.194340142,0
+PBD.US,D,20111111,000000,7.94876,8.09265,7.94876,8.06738,63780.012692079,0
+PBD.US,D,20111114,000000,7.97423,8.01625,7.86403,7.92329,16527.261690254,0
+PBD.US,D,20111115,000000,7.86403,7.94876,7.78783,7.91486,32418.781845227,0
+PBD.US,D,20111116,000000,7.80496,7.93151,7.77098,7.77098,40684.43091745,0
+PBD.US,D,20111117,000000,7.78783,7.78783,7.53374,7.54246,54618.270789171,0
+PBD.US,D,20111118,000000,7.66098,7.66098,7.53374,7.53374,26769.764203143,0
+PBD.US,D,20111121,000000,7.50847,7.50847,7.20415,7.2631,48389.012856949,0
+PBD.US,D,20111122,000000,7.27995,7.34783,7.21197,7.27995,70831.698165977,0
+PBD.US,D,20111123,000000,7.23764,7.23764,7.07671,7.07671,39258.553474031,0
+PBD.US,D,20111125,000000,7.05124,7.11912,6.98376,7.00893,27815.205838941,0
+PBD.US,D,20111128,000000,7.33059,7.38182,7.27133,7.33902,42275.802982753,0
+PBD.US,D,20111129,000000,7.38182,7.38975,7.2631,7.28828,33699.346937725,0
+PBD.US,D,20111130,000000,7.68021,7.73144,7.57744,7.73144,182522.40389322,0
+PBD.US,D,20111201,000000,7.64404,7.69448,7.59339,7.63551,50376.966546642,0
+PBD.US,D,20111202,000000,7.70141,7.74383,7.59042,7.59884,68393.679833845,0
+PBD.US,D,20111205,000000,7.81309,7.82181,7.66098,7.69448,52457.758682758,0
+PBD.US,D,20111206,000000,7.61619,7.65881,7.57328,7.60747,94001.954343162,0
+PBD.US,D,20111207,000000,7.60747,7.63314,7.5053,7.59042,181675.75762639,0
+PBD.US,D,20111208,000000,7.47092,7.52254,7.30037,7.30037,44654.283615549,0
+PBD.US,D,20111209,000000,7.41125,7.51372,7.39402,7.48835,98091.891553481,0
+PBD.US,D,20111212,000000,7.36488,7.36488,7.20415,7.27995,53069.281492887,0
+PBD.US,D,20111213,000000,7.26658,7.34308,7.05283,7.08721,71661.189502488,0
+PBD.US,D,20111214,000000,7.01913,7.05283,6.88277,6.89099,97121.12432024,0
+PBD.US,D,20111215,000000,6.94134,6.97523,6.86553,6.86553,54564.787771124,0
+PBD.US,D,20111216,000000,6.91676,7.02766,6.90834,6.92509,84573.806463565,0
+PBD.US,D,20111219,000000,6.94243,6.94243,6.74602,6.74602,60079.593311314,0
+PBD.US,D,20111220,000000,6.94243,7.07869,6.90834,7.05283,65262.400494191,0
+PBD.US,D,20111221,000000,7.05283,7.05283,6.92509,7.01041,50509.160421439,0
+PBD.US,D,20111222,000000,7.02766,7.18105,7.02766,7.13845,206819.8399036,0
+PBD.US,D,20111223,000000,7.18938,7.24081,7.09573,7.15568,65284.600992248,0
+PBD.US,D,20111227,000000,7.13002,7.15568,7.07016,7.09573,59944.372095873,0
+PBD.US,D,20111228,000000,7.08721,7.14746,6.92509,6.9679,62850.619114309,0
+PBD.US,D,20111229,000000,6.94243,7.01041,6.92509,6.99336,64520.70203636,0
+PBD.US,D,20111230,000000,7.01854,7.09643,6.99238,7.01854,71852.921076621,0
+PBD.US,D,20120103,000000,7.26658,7.30928,7.22367,7.26658,22947.242083062,0
+PBD.US,D,20120104,000000,7.18938,7.18938,7.10426,7.16411,17840.118416291,0
+PBD.US,D,20120105,000000,7.13002,7.17233,7.06194,7.1212,10469.553061203,0
+PBD.US,D,20120106,000000,7.13845,7.13845,7.05283,7.05283,13020.592110719,0
+PBD.US,D,20120109,000000,7.14746,7.18105,7.11288,7.17233,26056.320924659,0
+PBD.US,D,20120110,000000,7.26658,7.30928,7.26658,7.28332,24026.993579495,0
+PBD.US,D,20120111,000000,7.2751,7.49677,7.2751,7.47944,81241.713527844,0
+PBD.US,D,20120112,000000,7.57328,7.63314,7.47944,7.61619,26141.086462697,0
+PBD.US,D,20120113,000000,7.5053,7.5053,7.41125,7.4283,66120.147010048,0
+PBD.US,D,20120117,000000,7.57328,7.59042,7.48835,7.48835,16766.421601146,0
+PBD.US,D,20120118,000000,7.52254,7.70974,7.52254,7.70141,73193.023868456,0
+PBD.US,D,20120119,000000,7.77791,7.83786,7.70974,7.72708,58643.624732414,0
+PBD.US,D,20120120,000000,7.68437,7.76117,7.67584,7.75235,38649.048890998,0
+PBD.US,D,20120123,000000,7.80368,7.82915,7.7357,7.7357,55020.90709485,0
+PBD.US,D,20120124,000000,7.66752,7.72708,7.59884,7.71846,43145.658861188,0
+PBD.US,D,20120125,000000,7.64988,7.80368,7.63314,7.78693,49886.537362281,0
+PBD.US,D,20120126,000000,7.84659,7.8889,7.76969,7.77791,46991.390592874,0
+PBD.US,D,20120127,000000,7.82915,7.94866,7.82915,7.923,12662.356801155,0
+PBD.US,D,20120130,000000,7.81201,7.83786,7.72708,7.81201,21862.445018889,0
+PBD.US,D,20120131,000000,7.92051,7.92943,7.72103,7.72986,36435.053766537,0
+PBD.US,D,20120201,000000,7.93141,8.02566,7.87196,7.97443,42374.696110465,0
+PBD.US,D,20120202,000000,8.03378,8.10206,7.99137,8.0766,75387.845835503,0
+PBD.US,D,20120203,000000,8.18738,8.32384,8.18738,8.29837,47027.718680605,0
+PBD.US,D,20120206,000000,8.24694,8.2729,8.1959,8.2729,22181.324900079,0
+PBD.US,D,20120207,000000,8.22167,8.30699,8.18738,8.25596,35560.152320362,0
+PBD.US,D,20120208,000000,8.31572,8.40887,8.28132,8.40887,28121.976357554,0
+PBD.US,D,20120209,000000,8.42601,8.57971,8.41779,8.54661,37770.110990631,0
+PBD.US,D,20120210,000000,8.36665,8.40014,8.28975,8.30699,31511.588765514,0
+PBD.US,D,20120213,000000,8.40014,8.40014,8.28975,8.30699,46579.672265263,0
+PBD.US,D,20120214,000000,8.22167,8.22167,8.10206,8.16182,47788.590295848,0
+PBD.US,D,20120215,000000,8.22167,8.22167,8.10206,8.10206,11651.225025991,0
+PBD.US,D,20120216,000000,8.1534,8.28132,8.11068,8.24694,48131.688902191,0
+PBD.US,D,20120217,000000,8.36665,8.39182,8.32384,8.34931,55471.980850836,0
+PBD.US,D,20120221,000000,8.39182,8.40887,8.30699,8.31572,48298.192637623,0
+PBD.US,D,20120222,000000,8.34119,8.36665,8.28132,8.28132,40055.753177004,0
+PBD.US,D,20120223,000000,8.1959,8.1959,8.1193,8.17887,78959.098682115,0
+PBD.US,D,20120224,000000,8.17034,8.17034,8.10206,8.10206,34804.326272859,0
+PBD.US,D,20120227,000000,7.99137,8.11068,7.94866,8.05955,28078.584474987,0
+PBD.US,D,20120228,000000,8.10206,8.1534,8.08472,8.1534,20099.523650415,0
+PBD.US,D,20120229,000000,8.20135,8.20135,8.02823,8.04568,22841.285160515,0
+PBD.US,D,20120301,000000,8.09373,8.09373,8.03378,8.03378,19010.69013205,0
+PBD.US,D,20120302,000000,8.04736,8.04736,7.93647,7.97036,25035.098014015,0
+PBD.US,D,20120305,000000,7.94013,7.94013,7.82083,7.85471,22555.706026412,0
+PBD.US,D,20120306,000000,7.68021,7.68021,7.51739,7.57744,48232.600256998,0
+PBD.US,D,20120307,000000,7.5603,7.63729,7.55187,7.62016,18695.846705053,0
+PBD.US,D,20120308,000000,7.69696,7.81696,7.68863,7.76543,40421.052281405,0
+PBD.US,D,20120309,000000,7.87661,7.91041,7.84253,7.85928,10344.422981243,0
+PBD.US,D,20120312,000000,7.85471,7.88038,7.78693,7.82083,9978.1147632947,0
+PBD.US,D,20120313,000000,7.85928,7.9878,7.84253,7.97928,28392.418788437,0
+PBD.US,D,20120314,000000,7.99633,7.99633,7.85065,7.868,12840.969899163,0
+PBD.US,D,20120315,000000,7.91447,7.98285,7.87196,7.9657,22957.333218543,0
+PBD.US,D,20120316,000000,7.97036,8.03022,7.97036,7.99633,12140.645096804,0
+PBD.US,D,20120319,000000,7.95351,8.01307,7.92775,7.95351,24694.017634768,0
+PBD.US,D,20120320,000000,7.87661,7.87661,7.74848,7.84253,30840.528256049,0
+PBD.US,D,20120321,000000,7.79961,7.82548,7.71419,7.81696,109990.34939875,0
+PBD.US,D,20120322,000000,7.72282,7.72282,7.63729,7.67149,14667.465421165,0
+PBD.US,D,20120323,000000,7.70548,7.77405,7.65434,7.75701,21600.075496391,0
+PBD.US,D,20120326,000000,7.77405,7.89366,7.77405,7.84253,49357.761863094,0
+PBD.US,D,20120327,000000,7.84253,7.87661,7.78248,7.78248,34544.984091006,0
+PBD.US,D,20120328,000000,7.79099,7.79099,7.63729,7.66306,18903.724095955,0
+PBD.US,D,20120329,000000,7.59469,7.67149,7.54345,7.63729,33654.94594161,0
+PBD.US,D,20120330,000000,7.68654,7.68654,7.60846,7.68654,54353.883039577,0
+PBD.US,D,20120402,000000,7.57744,7.64582,7.52641,7.61183,87025.952385369,0
+PBD.US,D,20120403,000000,7.60291,7.60291,7.46655,7.47497,158300.65139895,0
+PBD.US,D,20120404,000000,7.38935,7.38935,7.27005,7.28728,103578.44191433,0
+PBD.US,D,20120405,000000,7.27005,7.34714,7.26132,7.29561,14864.242563039,0
+PBD.US,D,20120409,000000,7.20187,7.20187,7.13329,7.15886,13198.196095179,0
+PBD.US,D,20120410,000000,7.15053,7.16758,7.01358,7.04806,21412.380376452,0
+PBD.US,D,20120411,000000,7.18462,7.24428,7.16758,7.18462,15388.981608034,0
+PBD.US,D,20120412,000000,7.21861,7.33812,7.21861,7.3298,37060.704166339,0
+PBD.US,D,20120413,000000,7.27005,7.27005,7.16758,7.16758,8792.406344315,0
+PBD.US,D,20120416,000000,7.24428,7.24428,7.13329,7.15053,13082.148037151,0
+PBD.US,D,20120417,000000,7.23575,7.37242,7.21,7.29561,43501.875943656,0
+PBD.US,D,20120418,000000,7.2529,7.2529,7.18462,7.21861,6923.5280532934,0
+PBD.US,D,20120419,000000,7.18462,7.21861,7.0989,7.14191,14043.83324846,0
+PBD.US,D,20120420,000000,7.18462,7.21861,7.15886,7.18462,25247.011859109,0
+PBD.US,D,20120423,000000,7.03063,7.04806,6.94511,7.00506,22029.957867868,0
+PBD.US,D,20120424,000000,7.05649,7.08186,7.00506,7.04806,29012.01450695,0
+PBD.US,D,20120425,000000,7.13329,7.15053,7.09068,7.13329,14655.356058589,0
+PBD.US,D,20120426,000000,7.07343,7.16758,7.05649,7.14191,97775.029899388,0
+PBD.US,D,20120427,000000,7.13329,7.20187,7.08186,7.1759,16603.954319908,0
+PBD.US,D,20120430,000000,7.15737,7.18313,7.09643,7.13983,58738.481405932,0
+PBD.US,D,20120501,000000,7.18462,7.33812,7.15886,7.20187,37977.988381532,0
+PBD.US,D,20120502,000000,7.15886,7.21861,7.13329,7.20187,15948.030513664,0
+PBD.US,D,20120503,000000,7.21861,7.21861,7.06481,7.08186,17688.751384081,0
+PBD.US,D,20120504,000000,7.08186,7.08186,7.00506,7.03925,55771.687574612,0
+PBD.US,D,20120507,000000,6.97949,7.04806,6.92806,7.01358,21359.906471952,0
+PBD.US,D,20120508,000000,6.97949,6.97949,6.90269,6.91964,7735.864459488,0
+PBD.US,D,20120509,000000,6.80003,6.92806,6.74037,6.88574,32493.456247784,0
+PBD.US,D,20120510,000000,6.93678,6.93678,6.85136,6.85136,9307.0542538296,0
+PBD.US,D,20120511,000000,6.79141,6.89397,6.79141,6.80894,22724.22798894,0
+PBD.US,D,20120514,000000,6.67209,6.71461,6.6377,6.65495,28072.529793699,0
+PBD.US,D,20120515,000000,6.62948,6.6377,6.53534,6.53534,6224.2123644824,0
+PBD.US,D,20120516,000000,6.54367,6.5949,6.4073,6.41563,49190.249014115,0
+PBD.US,D,20120517,000000,6.45012,6.45012,6.30445,6.32178,42828.797207095,0
+PBD.US,D,20120518,000000,6.25301,6.32178,6.2107,6.21932,20954.242825628,0
+PBD.US,D,20120521,000000,6.22804,6.35598,6.21932,6.35598,16123.616271027,0
+PBD.US,D,20120522,000000,6.3644,6.45012,6.29593,6.32178,16897.606362395,0
+PBD.US,D,20120523,000000,6.34735,6.34735,6.17651,6.31326,18334.584054845,0
+PBD.US,D,20120524,000000,6.37292,6.37292,6.21932,6.27055,44265.774899544,0
+PBD.US,D,20120525,000000,6.31326,6.33863,6.25301,6.26193,94899.056287395,0
+PBD.US,D,20120529,000000,6.21932,6.45835,5.79232,6.41563,18608.053826371,0
+PBD.US,D,20120530,000000,6.37292,6.37292,6.25301,6.25301,21611.175745421,0
+PBD.US,D,20120531,000000,6.28086,6.38521,6.18553,6.26381,59164.327323217,0
+PBD.US,D,20120601,000000,6.12924,6.14678,6.01696,6.07751,22228.753236838,0
+PBD.US,D,20120604,000000,6.04838,6.07394,5.95434,6.03124,75177.950217505,0
+PBD.US,D,20120605,000000,6.02579,6.12081,6.02579,6.10338,33582.28976615,0
+PBD.US,D,20120606,000000,6.21566,6.25866,6.21566,6.25866,12552.363424416,0
+PBD.US,D,20120607,000000,6.28473,6.37103,6.22428,6.24151,18315.410897431,0
+PBD.US,D,20120608,000000,6.17245,6.25004,6.14678,6.23309,43905.521362883,0
+PBD.US,D,20120611,000000,6.27055,6.27055,6.11646,6.11646,18437.513636747,0
+PBD.US,D,20120612,000000,6.13806,6.21566,6.1119,6.21566,14934.880511404,0
+PBD.US,D,20120613,000000,6.18999,6.23309,6.14678,6.14678,10392.860431551,0
+PBD.US,D,20120614,000000,6.16799,6.20218,6.14232,6.19366,139582.60419584,0
+PBD.US,D,20120615,000000,6.22428,6.31921,6.20713,6.31078,15731.07110083,0
+PBD.US,D,20120618,000000,6.34527,6.37995,6.25004,6.37103,73037.620382053,0
+PBD.US,D,20120619,000000,6.43158,6.53524,6.3969,6.50928,24137.996069782,0
+PBD.US,D,20120620,000000,6.53524,6.56992,6.50055,6.5612,13645.233396974,0
+PBD.US,D,20120621,000000,6.52662,6.52662,6.33635,6.34527,26598.214899971,0
+PBD.US,D,20120622,000000,6.38828,6.45725,6.37103,6.45725,53513.291454037,0
+PBD.US,D,20120625,000000,6.29325,6.31078,6.26748,6.2761,11828.829010451,0
+PBD.US,D,20120626,000000,6.2761,6.32803,6.24151,6.2761,11965.05933944,0
+PBD.US,D,20120627,000000,6.2761,6.34527,6.2761,6.30186,29156.317744324,0
+PBD.US,D,20120628,000000,6.25866,6.31921,6.22428,6.31078,17212.449789393,0
+PBD.US,D,20120629,000000,6.36777,6.57597,6.36777,6.56735,38926.555116716,0
+PBD.US,D,20120702,000000,6.54357,6.6386,6.34527,6.5612,28517.548868397,0
+PBD.US,D,20120703,000000,6.5612,6.66476,6.5612,6.62988,22093.532021397,0
+PBD.US,D,20120705,000000,6.5612,6.59539,6.518,6.56992,14403.077671572,0
+PBD.US,D,20120706,000000,6.4746,6.52662,6.3969,6.44893,11367.664118984,0
+PBD.US,D,20120709,000000,6.38828,6.38828,6.33635,6.34527,11452.429657022,0
+PBD.US,D,20120710,000000,6.37995,6.3969,6.24151,6.24151,11329.317804157,0
+PBD.US,D,20120711,000000,6.26748,6.30186,6.23309,6.30186,17019.709101712,0
+PBD.US,D,20120712,000000,6.18087,6.19841,6.12081,6.18087,22457.822012249,0
+PBD.US,D,20120713,000000,6.20713,6.25866,6.20713,6.25004,28677.99792254,0
+PBD.US,D,20120716,000000,6.21566,6.22428,6.10338,6.16393,22124.814541387,0
+PBD.US,D,20120717,000000,6.18087,6.19841,6.09496,6.17245,14885.433947548,0
+PBD.US,D,20120718,000000,6.09891,6.22051,6.09891,6.17701,46338.494127275,0
+PBD.US,D,20120719,000000,6.16393,6.21566,6.16393,6.19841,8612.7841327589,0
+PBD.US,D,20120720,000000,6.12924,6.13806,6.04303,6.07751,54622.307243364,0
+PBD.US,D,20120723,000000,5.93095,5.98248,5.8703,5.95661,28310.680591042,0
+PBD.US,D,20120724,000000,5.94264,5.94264,5.8039,5.81272,26170.350755591,0
+PBD.US,D,20120725,000000,5.83572,5.8703,5.7928,5.80995,30985.840606971,0
+PBD.US,D,20120726,000000,5.95661,5.95661,5.89607,5.93947,11033.647534573,0
+PBD.US,D,20120727,000000,5.96544,6.06889,5.96544,6.04303,21962.347260148,0
+PBD.US,D,20120730,000000,6.00844,6.01696,5.98248,6.01696,9958.9416058814,0
+PBD.US,D,20120731,000000,6.00329,6.03827,5.97722,6.02955,20631.326490246,0
+PBD.US,D,20120801,000000,5.96544,6.00844,5.93095,5.94809,41043.675340563,0
+PBD.US,D,20120802,000000,6.00844,6.03431,5.90479,5.93095,107480.6840047,0
+PBD.US,D,20120803,000000,6.03431,6.10338,6.00844,6.09496,49866.35509132,0
+PBD.US,D,20120806,000000,6.09496,6.19841,6.09496,6.18087,24729.33660895,0
+PBD.US,D,20120807,000000,6.21566,6.28473,6.21566,6.25004,27054.334223698,0
+PBD.US,D,20120808,000000,6.14678,6.28473,6.14678,6.25866,34456.182098775,0
+PBD.US,D,20120809,000000,6.24151,6.31921,6.24151,6.29325,58509.41263052,0
+PBD.US,D,20120810,000000,6.26748,6.31921,6.26748,6.30186,21457.790486114,0
+PBD.US,D,20120813,000000,6.2761,6.31078,6.20713,6.25866,8344.3599289729,0
+PBD.US,D,20120814,000000,6.30186,6.30186,6.24151,6.25866,8484.6267121543,0
+PBD.US,D,20120815,000000,6.22428,6.29325,6.21566,6.28473,22996.688646918,0
+PBD.US,D,20120816,000000,6.33635,6.43158,6.32803,6.42267,22310.491434232,0
+PBD.US,D,20120817,000000,6.44893,6.4746,6.43158,6.44893,20671.69103217,0
+PBD.US,D,20120820,000000,6.45725,6.48342,6.40562,6.48342,355275.5795276,0
+PBD.US,D,20120821,000000,6.5612,6.62125,6.54357,6.55209,17631.231911841,0
+PBD.US,D,20120822,000000,6.49203,6.53524,6.46607,6.53524,25036.107127563,0
+PBD.US,D,20120823,000000,6.50928,6.50928,6.44893,6.4746,62757.780667886,0
+PBD.US,D,20120824,000000,6.44893,6.49203,6.44011,6.46607,9948.8504704007,0
+PBD.US,D,20120827,000000,6.4746,6.4746,6.42267,6.44011,25141.054936562,0
+PBD.US,D,20120828,000000,6.46607,6.50055,6.45725,6.48342,28379.300312312,0
+PBD.US,D,20120829,000000,6.50928,6.54357,6.46607,6.4746,9415.0294034728,0
+PBD.US,D,20120830,000000,6.43158,6.43158,6.34527,6.3538,19680.741527967,0
+PBD.US,D,20120831,000000,6.42851,6.43723,6.39363,6.40265,22317.555229068,0
+PBD.US,D,20120904,000000,6.44585,6.44585,6.36777,6.44585,50631.263160755,0
+PBD.US,D,20120905,000000,6.4196,6.4196,6.36777,6.39363,21870.517927274,0
+PBD.US,D,20120906,000000,6.45458,6.58449,6.45458,6.56735,71495.694880606,0
+PBD.US,D,20120907,000000,6.63662,6.68002,6.61967,6.6715,19010.69013205,0
+PBD.US,D,20120910,000000,6.67339,6.74225,6.64742,6.64742,71968.96913465,0
+PBD.US,D,20120911,000000,6.66476,6.74225,6.66476,6.72511,19388.098599027,0
+PBD.US,D,20120912,000000,6.72511,6.77674,6.72511,6.75077,8443.2530566835,0
+PBD.US,D,20120913,000000,6.73364,6.87177,6.71629,6.83709,22492.131872884,0
+PBD.US,D,20120914,000000,6.90556,6.98376,6.90556,6.91439,21683.831920881,0
+PBD.US,D,20120917,000000,6.94946,6.94946,6.88911,6.88911,14481.788528321,0
+PBD.US,D,20120918,000000,6.88832,6.90556,6.85364,6.87088,12526.126472166,0
+PBD.US,D,20120919,000000,6.87971,6.95759,6.87971,6.94015,20706.000892804,0
+PBD.US,D,20120920,000000,6.87971,6.87971,6.81034,6.84521,16416.259199967,0
+PBD.US,D,20120921,000000,6.94897,6.94897,6.86226,6.87088,16906.688384328,0
+PBD.US,D,20120924,000000,6.81034,6.82758,6.74067,6.80132,11225.379108706,0
+PBD.US,D,20120925,000000,6.80132,6.81034,6.69756,6.69756,10921.635930738,0
+PBD.US,D,20120926,000000,6.63662,6.63662,6.55892,6.60193,16759.35780631,0
+PBD.US,D,20120927,000000,6.64524,6.71471,6.59322,6.71471,10827.788370768,0
+PBD.US,D,20120928,000000,6.66764,6.66764,6.56338,6.59797,18415.31313869,0
+PBD.US,D,20121001,000000,6.66268,6.69756,6.61967,6.61967,12811.705606269,0
+PBD.US,D,20121002,000000,6.64524,6.64524,6.59322,6.61967,7660.1809433829,0
+PBD.US,D,20121003,000000,6.6715,6.6715,6.60193,6.61065,81261.895798806,0
+PBD.US,D,20121004,000000,6.65396,6.70619,6.62819,6.69756,24951.341589525,0
+PBD.US,D,20121005,000000,6.72352,6.74067,6.66268,6.66268,23094.57266108,0
+PBD.US,D,20121008,000000,6.62819,6.65396,6.62819,6.63662,5363.4385079805,0
+PBD.US,D,20121009,000000,6.59322,6.61065,6.53267,6.53267,23292.358916502,0
+PBD.US,D,20121010,000000,6.5065,6.53267,6.44585,6.4629,9397.8744731557,0
+PBD.US,D,20121011,000000,6.51512,6.5498,6.49778,6.49778,21790.797956976,0
+PBD.US,D,20121012,000000,6.49778,6.49778,6.42851,6.45458,7741.9191407764,0
+PBD.US,D,20121015,000000,6.47192,6.47192,6.40265,6.45458,59231.937930937,0
+PBD.US,D,20121016,000000,6.48945,6.55892,6.48945,6.5498,12525.117358618,0
+PBD.US,D,20121017,000000,6.60193,6.64524,6.57597,6.62819,71408.911115472,0
+PBD.US,D,20121018,000000,6.61967,6.64524,6.59322,6.61065,9199.0791041863,0
+PBD.US,D,20121019,000000,6.55892,6.55892,6.42851,6.44585,18520.260947689,0
+PBD.US,D,20121022,000000,6.4629,6.49778,6.42851,6.48044,14867.269903683,0
+PBD.US,D,20121023,000000,6.39363,6.41117,6.3417,6.40265,14872.315471423,0
+PBD.US,D,20121024,000000,6.48044,6.48044,6.40265,6.40265,10909.526568161,0
+PBD.US,D,20121025,000000,6.42851,6.42851,6.37638,6.40265,28861.656588288,0
+PBD.US,D,20121026,000000,6.39363,6.40265,6.3417,6.35925,10174.891905168,0
+PBD.US,D,20121031,000000,6.37638,6.43723,6.31584,6.39363,29415.659926177,0
+PBD.US,D,20121101,000000,6.4196,6.45458,6.39363,6.45458,12789.505108211,0
+PBD.US,D,20121102,000000,6.4629,6.49778,6.3417,6.36777,34954.684191522,0
+PBD.US,D,20121105,000000,6.39363,6.4196,6.36777,6.41117,17969.284950444,0
+PBD.US,D,20121106,000000,6.45458,6.53267,6.45458,6.48945,14034.751226527,0
+PBD.US,D,20121107,000000,6.45458,6.45458,6.35925,6.37638,14556.462930878,0
+PBD.US,D,20121108,000000,6.32436,6.35043,6.28988,6.28988,30063.510824037,0
+PBD.US,D,20121109,000000,6.28086,6.33298,6.27253,6.28988,9564.3782085869,0
+PBD.US,D,20121112,000000,6.28988,6.31584,6.23765,6.28988,12376.777667051,0
+PBD.US,D,20121113,000000,6.18553,6.21169,6.12478,6.15946,15774.462983397,0
+PBD.US,D,20121114,000000,6.17701,6.17701,6.03827,6.07296,20667.654577977,0
+PBD.US,D,20121115,000000,6.03827,6.08167,5.98624,6.01181,29611.427954502,0
+PBD.US,D,20121116,000000,5.99487,6.02083,5.9254,6.01181,17519.220308005,0
+PBD.US,D,20121119,000000,6.05561,6.09891,5.97722,6.09029,36103.055409223,0
+PBD.US,D,20121120,000000,6.02955,6.08167,6.02955,6.05561,25565.891740298,0
+PBD.US,D,20121121,000000,6.09029,6.11606,6.06404,6.09029,7700.5454853056,0
+PBD.US,D,20121123,000000,6.14222,6.22051,6.14222,6.22051,4137.3655470781,0
+PBD.US,D,20121126,000000,6.18553,6.23765,6.15946,6.22051,30476.238265196,0
+PBD.US,D,20121127,000000,6.24648,6.26381,6.21169,6.22913,35550.061184882,0
+PBD.US,D,20121128,000000,6.19415,6.2984,6.16828,6.28988,15105.420701028,0
+PBD.US,D,20121129,000000,6.30692,6.37638,6.30692,6.35925,15541.357753792,0
+PBD.US,D,20121130,000000,6.37243,6.38145,6.33735,6.37243,31326.920986217,0
+PBD.US,D,20121203,000000,6.4196,6.4196,6.35925,6.35925,21026.899001089,0
+PBD.US,D,20121204,000000,6.39363,6.41117,6.36777,6.41117,27298.539702331,0
+PBD.US,D,20121205,000000,6.44585,6.48044,6.4196,6.44585,33059.56894825,0
+PBD.US,D,20121206,000000,6.43723,6.49778,6.41117,6.48044,25834.315944084,0
+PBD.US,D,20121207,000000,6.49778,6.52424,6.48044,6.5065,19788.71667761,0
+PBD.US,D,20121210,000000,6.45458,6.53267,6.45458,6.51512,23427.580131943,0
+PBD.US,D,20121211,000000,6.55892,6.61967,6.53267,6.60193,33952.63443829,0
+PBD.US,D,20121212,000000,6.64524,6.73205,6.63662,6.65396,26833.338356671,0
+PBD.US,D,20121213,000000,6.68002,6.70619,6.62819,6.66268,316378.28870377,0
+PBD.US,D,20121214,000000,6.68002,6.72352,6.68002,6.68884,12885.370895278,0
+PBD.US,D,20121217,000000,6.69756,6.73205,6.68002,6.73205,18813.912990176,0
+PBD.US,D,20121218,000000,6.75821,6.81034,6.75821,6.80132,40972.02827865,0
+PBD.US,D,20121219,000000,6.86226,6.89694,6.836,6.86226,44781.431922606,0
+PBD.US,D,20121220,000000,6.89694,6.90556,6.85364,6.88832,20261.990931654,0
+PBD.US,D,20121221,000000,6.80251,6.84651,6.79399,6.81142,31685.156295782,0
+PBD.US,D,20121224,000000,6.80251,6.80251,6.77644,6.77644,47750.243981022,0
+PBD.US,D,20121226,000000,6.81142,6.82877,6.79399,6.81142,9466.4941944243,0
+PBD.US,D,20121227,000000,6.85512,6.88119,6.76782,6.82877,31660.937570628,0
+PBD.US,D,20121228,000000,6.78536,6.82877,6.75019,6.75019,34183.721440797,0
+PBD.US,D,20121231,000000,6.72947,6.89586,6.72947,6.87841,35746.838326755,0
+PBD.US,D,20130102,000000,7.09058,7.09058,7.02101,7.0556,12965.090865575,0
+PBD.US,D,20130103,000000,7.12526,7.23001,7.12526,7.16896,16746.239330185,0
+PBD.US,D,20130104,000000,7.21227,7.25607,7.1865,7.23873,11680.489318885,0
+PBD.US,D,20130107,000000,7.28243,7.28243,7.23001,7.25607,109115.44795258,0
+PBD.US,D,20130108,000000,7.21227,7.21227,7.16896,7.19543,9869.1305001034,0
+PBD.US,D,20130109,000000,7.28243,7.36082,7.28243,7.3521,27556.872770636,0
+PBD.US,D,20130110,000000,7.3955,7.40452,7.3521,7.38698,10984.200970718,0
+PBD.US,D,20130111,000000,7.37835,7.4395,7.37835,7.40452,45650.278687492,0
+PBD.US,D,20130114,000000,7.43048,7.43048,7.36082,7.37835,289371.38281683,0
+PBD.US,D,20130115,000000,7.30869,7.41314,7.30869,7.37835,35189.807648222,0
+PBD.US,D,20130116,000000,7.36082,7.36964,7.31722,7.33475,10749.077514019,0
+PBD.US,D,20130117,000000,7.34337,7.3955,7.34337,7.37835,11228.406449351,0
+PBD.US,D,20130118,000000,7.3521,7.38698,7.3521,7.37835,10837.879506248,0
+PBD.US,D,20130122,000000,7.3955,7.46547,7.37835,7.44792,33365.330353314,0
+PBD.US,D,20130123,000000,7.4829,7.51749,7.46547,7.4829,12585.664171502,0
+PBD.US,D,20130124,000000,7.47399,7.53532,7.47399,7.49172,10184.983040649,0
+PBD.US,D,20130125,000000,7.43048,7.4829,7.42186,7.45664,20347.765583239,0
+PBD.US,D,20130128,000000,7.4395,7.4395,7.38698,7.40452,26039.165994342,0
+PBD.US,D,20130129,000000,7.41314,7.44792,7.3955,7.44792,7992.1793006972,0
+PBD.US,D,20130130,000000,7.38698,7.45664,7.37835,7.38698,32742.707294157,0
+PBD.US,D,20130131,000000,7.33128,7.3399,7.2965,7.33128,30258.269738813,0
+PBD.US,D,20130201,000000,7.40452,7.41314,7.33475,7.40452,28115.921676266,0
+PBD.US,D,20130204,000000,7.3521,7.36964,7.28243,7.28243,38811.516172236,0
+PBD.US,D,20130205,000000,7.32603,7.42186,7.32603,7.40452,118599.09707731,0
+PBD.US,D,20130206,000000,7.41314,7.54414,7.3521,7.54414,864461.1574065,0
+PBD.US,D,20130207,000000,7.53532,7.53532,7.43048,7.4829,16612.027228293,0
+PBD.US,D,20130208,000000,7.50054,7.50927,7.45664,7.49172,11940.840614287,0
+PBD.US,D,20130211,000000,7.49172,7.57883,7.47399,7.53532,44444.387997551,0
+PBD.US,D,20130212,000000,7.56139,7.63987,7.53532,7.60479,8391.7882657321,0
+PBD.US,D,20130213,000000,7.67496,7.71846,7.67496,7.70954,26301.53551684,0
+PBD.US,D,20130214,000000,7.62234,7.73609,7.62234,7.70954,25987.701203391,0
+PBD.US,D,20130215,000000,7.72718,7.76206,7.67496,7.68367,16628.173045061,0
+PBD.US,D,20130219,000000,7.68367,7.79684,7.68367,7.79684,24576.960463191,0
+PBD.US,D,20130220,000000,7.81428,7.83183,7.70111,7.70954,20890.668672101,0
+PBD.US,D,20130221,000000,7.61391,7.61391,7.50927,7.56139,29208.791648823,0
+PBD.US,D,20130222,000000,7.56139,7.61391,7.56139,7.60479,14182.081804545,0
+PBD.US,D,20130225,000000,7.65741,7.74442,7.38698,7.38698,42227.365532446,0
+PBD.US,D,20130226,000000,7.46547,7.49172,7.37835,7.44792,11315.190214485,0
+PBD.US,D,20130227,000000,7.38698,7.5269,7.38698,7.51749,12329.349330292,0
+PBD.US,D,20130228,000000,7.51016,7.59796,7.51016,7.53652,8327.2049986557,0
+PBD.US,D,20130301,000000,7.48865,7.53186,7.45367,7.50589,11852.038622056,0
+PBD.US,D,20130304,000000,7.47399,7.54414,7.47399,7.5269,9991.2332394196,0
+PBD.US,D,20130305,000000,7.61074,7.69764,7.61074,7.63681,25926.145276959,0
+PBD.US,D,20130306,000000,7.69764,7.73283,7.68061,7.70627,27415.596873906,0
+PBD.US,D,20130307,000000,7.75017,7.75919,7.72381,7.74115,8876.1627688046,0
+PBD.US,D,20130308,000000,7.76781,7.77653,7.74115,7.77653,7698.5272582095,0
+PBD.US,D,20130311,000000,7.72718,7.77088,7.72718,7.74442,14025.669204595,0
+PBD.US,D,20130312,000000,7.70627,7.73283,7.68912,7.70627,19225.631317789,0
+PBD.US,D,20130313,000000,7.65424,7.67159,7.61936,7.63681,24881.712754708,0
+PBD.US,D,20130314,000000,7.69764,7.74115,7.68912,7.74115,9634.0070434035,0
+PBD.US,D,20130315,000000,7.73283,7.75919,7.69764,7.70627,13700.734642117,0
+PBD.US,D,20130318,000000,7.55812,7.62808,7.53186,7.57556,36153.511086626,0
+PBD.US,D,20130319,000000,7.5933,7.5933,7.48865,7.53186,36057.64529956,0
+PBD.US,D,20130320,000000,7.63681,7.68061,7.62808,7.66306,23084.4815256,0
+PBD.US,D,20130321,000000,7.66306,7.66306,7.60172,7.60172,4001.1352180889,0
+PBD.US,D,20130322,000000,7.68061,7.71549,7.66306,7.67159,7190.9431435313,0
+PBD.US,D,20130325,000000,7.65424,7.71549,7.55812,7.57556,46737.093978761,0
+PBD.US,D,20130326,000000,7.60172,7.60172,7.56684,7.5933,20007.694317541,0
+PBD.US,D,20130327,000000,7.49737,7.57556,7.48865,7.54077,18227.618018749,0
+PBD.US,D,20130328,000000,7.49737,7.54077,7.49737,7.53186,16589.826730235,0
+PBD.US,D,20130401,000000,7.56684,7.56684,7.42722,7.44505,15346.598839015,0
+PBD.US,D,20130402,000000,7.43603,7.46229,7.3838,7.40997,10696.603609519,0
+PBD.US,D,20130403,000000,7.35745,7.40095,7.27897,7.2965,724330.60455406,0
+PBD.US,D,20130404,000000,7.27897,7.34882,7.27897,7.34882,22642.489791546,0
+PBD.US,D,20130405,000000,7.21772,7.27897,7.19166,7.27015,8672.3218320949,0
+PBD.US,D,20130408,000000,7.28768,7.3399,7.28768,7.3399,13749.172092424,0
+PBD.US,D,20130409,000000,7.37509,7.5933,7.34882,7.5494,64215.949744844,0
+PBD.US,D,20130410,000000,7.60172,7.66306,7.58448,7.64552,18132.761345231,0
+PBD.US,D,20130411,000000,7.66306,7.69764,7.63681,7.66306,17210.431562296,0
+PBD.US,D,20130412,000000,7.66306,7.68912,7.61936,7.66306,12739.049430808,0
+PBD.US,D,20130415,000000,7.60172,7.60172,7.40095,7.40095,18571.72573864,0
+PBD.US,D,20130416,000000,7.53186,7.5494,7.46229,7.5494,20665.636350881,0
+PBD.US,D,20130417,000000,7.40997,7.46229,7.34882,7.3838,15584.749636359,0
+PBD.US,D,20130418,000000,7.35745,7.35745,7.28768,7.30522,18779.603129542,0
+PBD.US,D,20130419,000000,7.41859,7.45367,7.3838,7.44505,18004.603924627,0
+PBD.US,D,20130422,000000,7.51452,7.55812,7.43603,7.52364,10050.770938756,0
+PBD.US,D,20130423,000000,7.58448,7.68912,7.58448,7.66306,25517.454289991,0
+PBD.US,D,20130424,000000,7.68061,7.77653,7.68061,7.77653,12465.579659282,0
+PBD.US,D,20130425,000000,7.75919,7.8898,7.75919,7.82875,10835.861279152,0
+PBD.US,D,20130426,000000,7.86363,7.86363,7.79387,7.83748,14838.005610789,0
+PBD.US,D,20130429,000000,7.86363,7.9773,7.85481,7.95976,11381.791708657,0
+PBD.US,D,20130430,000000,7.97541,8.03636,7.94886,8.01892,12302.103264495,0
+PBD.US,D,20130501,000000,8.02933,8.02933,7.89841,7.89841,7539.0873176147,0
+PBD.US,D,20130502,000000,7.9335,8.01198,7.88108,8.01198,20968.370415302,0
+PBD.US,D,20130503,000000,8.02933,8.16915,8.02933,8.09047,11191.069248072,0
+PBD.US,D,20130506,000000,8.16915,8.17787,8.1081,8.16915,17793.69919308,0
+PBD.US,D,20130507,000000,8.21295,8.21295,8.0646,8.09047,14621.046197955,0
+PBD.US,D,20130508,000000,8.12565,8.17787,8.12565,8.16915,30707.325267704,0
+PBD.US,D,20130509,000000,8.23019,8.33474,8.20403,8.30035,21130.83769654,0
+PBD.US,D,20130510,000000,8.25675,8.39609,8.25675,8.39609,23046.135210773,0
+PBD.US,D,20130513,000000,8.46594,8.57178,8.43909,8.55374,29889.943293769,0
+PBD.US,D,20130514,000000,8.50974,8.62341,8.50974,8.57971,33371.385034603,0
+PBD.US,D,20130515,000000,8.60696,8.71913,8.60696,8.63223,19585.884854449,0
+PBD.US,D,20130516,000000,8.77186,8.77186,8.65839,8.68455,30908.13886377,0
+PBD.US,D,20130517,000000,8.71913,8.8658,8.71913,8.84103,10789.442055942,0
+PBD.US,D,20130520,000000,8.88443,9.05112,8.88443,9.0415,22063.258614955,0
+PBD.US,D,20130521,000000,9.11047,9.19004,9.0077,9.06994,151427.57902306,0
+PBD.US,D,20130522,000000,9.10135,9.14585,8.79901,8.85768,497710.94772382,0
+PBD.US,D,20130523,000000,8.7017,8.87532,8.58883,8.85768,20989.561799811,0
+PBD.US,D,20130524,000000,8.96322,8.96322,8.88443,8.9535,54130.868945455,0
+PBD.US,D,20130528,000000,9.16319,9.22582,9.06994,9.11047,71417.993137404,0
+PBD.US,D,20130529,000000,9.07351,9.1402,9.01147,9.10601,20841.222108245,0
+PBD.US,D,20130530,000000,9.14585,9.19767,9.11047,9.17181,95156.380242152,0
+PBD.US,D,20130531,000000,9.09947,9.1508,8.98502,8.98502,22866.512999217,0
+PBD.US,D,20130603,000000,8.98234,8.98234,8.84915,8.93597,25672.857776393,0
+PBD.US,D,20130604,000000,8.95637,9.01147,8.79158,8.83617,41857.020860306,0
+PBD.US,D,20130605,000000,8.85103,8.86877,8.74648,8.76443,22400.302540009,0
+PBD.US,D,20130606,000000,8.73866,8.81773,8.70338,8.8009,31960.644294405,0
+PBD.US,D,20130607,000000,8.89503,8.89503,8.81773,8.85103,20429.503780633,0
+PBD.US,D,20130610,000000,8.92833,8.98957,8.8658,8.94547,21239.821959731,0
+PBD.US,D,20130611,000000,8.8873,8.8873,8.77335,8.78236,10406.988021224,0
+PBD.US,D,20130612,000000,8.77186,8.77186,8.64977,8.65839,20379.048103229,0
+PBD.US,D,20130613,000000,8.63223,8.75323,8.59794,8.75323,38926.555116716,0
+PBD.US,D,20130614,000000,8.73866,8.73866,8.62509,8.65156,7802.4659536604,0
+PBD.US,D,20130617,000000,8.80535,8.8658,8.75323,8.7897,33273.501020441,0
+PBD.US,D,20130618,000000,8.78236,8.8873,8.78236,8.8873,24975.560314679,0
+PBD.US,D,20130619,000000,8.86045,8.86045,8.7126,8.72935,17217.495357134,0
+PBD.US,D,20130620,000000,8.54572,8.54572,8.30857,8.33454,24058.276099485,0
+PBD.US,D,20130621,000000,8.449,8.45802,8.28232,8.37844,20517.296659315,0
+PBD.US,D,20130624,000000,8.19432,8.20324,8.04518,8.13308,195039.44834346,0
+PBD.US,D,20130625,000000,8.16815,8.25615,8.15934,8.24704,62914.193267837,0
+PBD.US,D,20130626,000000,8.3613,8.42214,8.34386,8.40461,26913.058326969,0
+PBD.US,D,20130627,000000,8.50172,8.59883,8.50172,8.54572,14658.383399233,0
+PBD.US,D,20130628,000000,8.55474,8.61588,8.48418,8.55474,15857.210294338,0
+PBD.US,D,20130701,000000,8.55474,8.72191,8.15934,8.67693,9784.3649620657,0
+PBD.US,D,20130702,000000,8.68633,8.70338,8.55474,8.58981,19810.917175668,0
+PBD.US,D,20130703,000000,8.52758,8.59883,8.51054,8.59883,11355.554756407,0
+PBD.US,D,20130705,000000,8.63421,8.65156,8.56386,8.64234,18429.440728363,0
+PBD.US,D,20130708,000000,8.72191,8.72191,8.65958,8.69456,21512.28261771,0
+PBD.US,D,20130709,000000,8.72191,8.76443,8.69456,8.7126,9216.2340345035,0
+PBD.US,D,20130710,000000,8.69456,8.74648,8.69456,8.72935,12516.035336685,0
+PBD.US,D,20130711,000000,8.90405,8.95637,8.8873,8.94825,9413.0111763767,0
+PBD.US,D,20130712,000000,8.8873,8.95637,8.8873,8.94825,7513.859478913,0
+PBD.US,D,20130715,000000,9.04537,9.13157,9.03605,9.13157,6906.3731229762,0
+PBD.US,D,20130716,000000,9.15734,9.20254,9.10601,9.1402,14736.085142435,0
+PBD.US,D,20130717,000000,9.12395,9.14882,9.10601,9.14882,8734.8868720751,0
+PBD.US,D,20130718,000000,9.13157,9.16587,9.13157,9.15734,8781.3060952862,0
+PBD.US,D,20130719,000000,9.12395,9.18539,9.11522,9.16587,19560.657015747,0
+PBD.US,D,20130722,000000,9.19391,9.27438,9.19391,9.25753,208402.12994697,0
+PBD.US,D,20130723,000000,9.30876,9.36109,9.25753,9.29093,62455.046603466,0
+PBD.US,D,20130724,000000,9.37129,9.37129,9.20254,9.21234,8980.1014642556,0
+PBD.US,D,20130725,000000,9.22206,9.29994,9.20254,9.29994,27146.163556572,0
+PBD.US,D,20130726,000000,9.30876,9.30876,9.22206,9.29994,5683.327502718,0
+PBD.US,D,20130729,000000,9.26635,9.29093,9.22979,9.22979,16396.076929006,0
+PBD.US,D,20130730,000000,9.25753,9.31848,9.239,9.26635,8200.0566915992,0
+PBD.US,D,20130731,000000,9.239,9.28201,9.22979,9.27438,20598.025743161,0
+PBD.US,D,20130801,000000,9.31848,9.36109,9.28201,9.31848,16076.187934268,0
+PBD.US,D,20130802,000000,9.29093,9.35118,9.29093,9.32719,6896.2819874955,0
+PBD.US,D,20130805,000000,9.38021,9.45781,9.35118,9.43996,8843.8711352664,0
+PBD.US,D,20130806,000000,9.46673,9.46673,9.32719,9.34186,8962.9465339384,0
+PBD.US,D,20130807,000000,9.29093,9.29093,9.14882,9.17567,35274.573186259,0
+PBD.US,D,20130808,000000,9.25753,9.30876,9.19391,9.28201,37017.312283772,0
+PBD.US,D,20130809,000000,9.35118,9.37129,9.29994,9.33493,26175.396323332,0
+PBD.US,D,20130812,000000,9.34186,9.39726,9.34186,9.39726,32690.233389657,0
+PBD.US,D,20130813,000000,9.41519,9.46673,9.37129,9.45781,42557.345662665,0
+PBD.US,D,20130814,000000,9.39726,9.39726,9.29093,9.29093,14483.806755418,0
+PBD.US,D,20130815,000000,9.20254,9.22206,9.1402,9.19391,25216.738452667,0
+PBD.US,D,20130816,000000,9.18539,9.30876,9.18539,9.239,7229.2894583579,0
+PBD.US,D,20130819,000000,9.20254,9.21234,9.09947,9.09947,7593.5794492104,0
+PBD.US,D,20130820,000000,9.09184,9.16587,9.09184,9.15734,17145.84829522,0
+PBD.US,D,20130821,000000,9.12395,9.14882,9.06409,9.08332,14761.312981136,0
+PBD.US,D,20130822,000000,9.14882,9.28201,9.14882,9.27438,19961.275094329,0
+PBD.US,D,20130823,000000,9.28201,9.34186,9.27438,9.34186,3429.9769498825,0
+PBD.US,D,20130826,000000,9.37129,9.38804,9.31848,9.32719,11523.067605387,0
+PBD.US,D,20130827,000000,9.09947,9.14882,9.00196,9.0198,44680.520567799,0
+PBD.US,D,20130828,000000,9.00196,9.07351,8.98313,9.0198,6885.1817384668,0
+PBD.US,D,20130829,000000,9.05487,9.16587,9.05487,9.07351,9122.3864745332,0
+PBD.US,D,20130830,000000,9.11522,9.11522,9.03605,9.03605,3828.5768013693,0
+PBD.US,D,20130903,000000,9.21432,9.22304,9.09947,9.15922,15905.647744645,0
+PBD.US,D,20130904,000000,9.14199,9.26873,9.1075,9.26873,26015.956382736,0
+PBD.US,D,20130905,000000,9.25852,9.32719,9.25852,9.32719,20006.685203993,0
+PBD.US,D,20130906,000000,9.39101,9.39101,9.26873,9.32719,16810.822597262,0
+PBD.US,D,20130909,000000,9.34186,9.4479,9.29093,9.4479,21917.946264033,0
+PBD.US,D,20130910,000000,9.50339,9.59753,9.49448,9.59753,40237.393615656,0
+PBD.US,D,20130911,000000,9.62231,9.65105,9.57177,9.62231,7051.685473898,0
+PBD.US,D,20130912,000000,9.55591,9.61438,9.52123,9.53906,24976.569428226,0
+PBD.US,D,20130913,000000,9.52321,9.57276,9.5133,9.57276,4442.1178385946,0
+PBD.US,D,20130916,000000,9.70357,9.70357,9.60447,9.61438,13136.640168747,0
+PBD.US,D,20130917,000000,9.6342,9.67087,9.61636,9.67087,7993.1884142453,0
+PBD.US,D,20130918,000000,9.70555,9.9523,9.6778,9.94239,40606.729174249,0
+PBD.US,D,20130919,000000,9.88293,9.90969,9.83735,9.88293,26177.414550427,0
+PBD.US,D,20130920,000000,9.92654,9.92654,9.80167,9.82744,29873.797477,0
+PBD.US,D,20130923,000000,9.80167,9.84725,9.74023,9.81951,12520.071790877,0
+PBD.US,D,20130924,000000,9.82744,9.92654,9.77888,9.87402,16607.9907741,0
+PBD.US,D,20130925,000000,9.84725,10.0039,9.84725,9.90969,16734.129967609,0
+PBD.US,D,20130926,000000,10.0117,10.0851,10.0039,10.0484,52015.766948704,0
+PBD.US,D,20130927,000000,10.0395,10.1029,10.0395,10.0672,12882.343554634,0
+PBD.US,D,20130930,000000,10.0217,10.0851,9.87402,10.0574,48637.254789773,0
+PBD.US,D,20131001,000000,10.1029,10.2337,10.1029,10.2337,25185.455932676,0
+PBD.US,D,20131002,000000,10.2159,10.2526,10.1723,10.2337,17033.836691385,0
+PBD.US,D,20131003,000000,10.2615,10.2615,10.1129,10.1971,19112.610600405,0
+PBD.US,D,20131004,000000,10.1872,10.3467,10.1872,10.3021,15965.185443981,0
+PBD.US,D,20131007,000000,10.2526,10.311,10.2427,10.2427,16304.247596132,0
+PBD.US,D,20131008,000000,10.2427,10.3021,10.0851,10.1297,29782.977257674,0
+PBD.US,D,20131009,000000,10.1445,10.1782,10.0574,10.1445,19559.647902199,0
+PBD.US,D,20131010,000000,10.2337,10.3377,10.2337,10.3289,35104.032996635,0
+PBD.US,D,20131011,000000,10.3655,10.4775,10.3467,10.4775,33392.576419112,0
+PBD.US,D,20131014,000000,10.4171,10.5201,10.4002,10.4944,10193.055949033,0
+PBD.US,D,20131015,000000,10.5201,10.5201,10.4349,10.4349,30988.867947615,0
+PBD.US,D,20131016,000000,10.5201,10.5558,10.4775,10.5281,23904.890840179,0
+PBD.US,D,20131017,000000,10.5469,10.6014,10.5379,10.5737,38103.118461493,0
+PBD.US,D,20131018,000000,10.6569,10.7074,10.6212,10.7074,5918.4509594178,0
+PBD.US,D,20131021,000000,10.7679,10.8541,10.7609,10.7777,16826.968414031,0
+PBD.US,D,20131022,000000,10.8887,10.9462,10.8472,10.9364,11044.747783602,0
+PBD.US,D,20131023,000000,10.7679,10.7679,10.6649,10.6807,26632.524760606,0
+PBD.US,D,20131024,000000,10.753,10.753,10.6896,10.7352,15964.176330433,0
+PBD.US,D,20131025,000000,10.753,10.753,10.5915,10.6282,28624.514904492,0
+PBD.US,D,20131028,000000,10.5915,10.6807,10.5379,10.5835,64851.691280127,0
+PBD.US,D,20131029,000000,10.5835,10.6282,10.5737,10.6112,22133.89656332,0
+PBD.US,D,20131030,000000,10.6649,10.6649,10.4775,10.5022,19340.670262268,0
+PBD.US,D,20131031,000000,10.4854,10.6112,10.4854,10.5657,13664.406554386,0
+PBD.US,D,20131101,000000,10.5737,10.6014,10.4607,10.5122,9631.9888163074,0
+PBD.US,D,20131104,000000,10.6014,10.7352,10.6014,10.7074,22952.287650802,0
+PBD.US,D,20131105,000000,10.7352,10.7431,10.6649,10.7174,9946.8322433046,0
+PBD.US,D,20131106,000000,10.8124,10.8124,10.6807,10.7252,728962.43573969,0
+PBD.US,D,20131107,000000,10.7074,10.7074,10.4349,10.4349,22954.305877899,0
+PBD.US,D,20131108,000000,10.3913,10.5469,10.3377,10.5201,10488.726218617,0
+PBD.US,D,20131111,000000,10.4944,10.5281,10.4944,10.5281,17009.617966232,0
+PBD.US,D,20131112,000000,10.4696,10.4944,10.4171,10.4517,13132.603714555,0
+PBD.US,D,20131113,000000,10.4349,10.5558,10.425,10.5379,18164.043865221,0
+PBD.US,D,20131114,000000,10.6112,10.6381,10.5737,10.6212,7269.6540002806,0
+PBD.US,D,20131115,000000,10.5915,10.6807,10.5915,10.6717,46719.939048444,0
+PBD.US,D,20131118,000000,10.6807,10.7074,10.5558,10.5657,14348.585539977,0
+PBD.US,D,20131119,000000,10.5379,10.5379,10.3734,10.4171,16414.240972871,0
+PBD.US,D,20131120,000000,10.4171,10.4349,10.3021,10.3021,16266.910394853,0
+PBD.US,D,20131121,000000,10.3021,10.4349,10.3021,10.4349,14109.425629085,0
+PBD.US,D,20131122,000000,10.4002,10.425,10.4002,10.425,19367.916328066,0
+PBD.US,D,20131125,000000,10.425,10.4349,10.3734,10.3734,18539.434105103,0
+PBD.US,D,20131126,000000,10.3734,10.4696,10.3734,10.4349,36640.912930343,0
+PBD.US,D,20131127,000000,10.5122,10.5469,10.4696,10.5469,10603.765163096,0
+PBD.US,D,20131129,000000,10.6569,10.6569,10.5379,10.5737,7984.1063923126,0
+PBD.US,D,20131202,000000,10.5022,10.5737,10.4517,10.4517,54166.187919637,0
+PBD.US,D,20131203,000000,10.3556,10.4082,10.311,10.3734,19877.51866984,0
+PBD.US,D,20131204,000000,10.311,10.3824,10.2159,10.3199,20149.979327818,0
+PBD.US,D,20131205,000000,10.3021,10.3377,10.2852,10.311,7784.3019097952,0
+PBD.US,D,20131206,000000,10.4002,10.4002,10.2852,10.3199,23043.107870128,0
+PBD.US,D,20131209,000000,10.3824,10.3824,10.2615,10.2942,21602.093723488,0
+PBD.US,D,20131210,000000,10.2615,10.3289,10.2615,10.311,25400.397118415,0
+PBD.US,D,20131211,000000,10.3556,10.3556,10.1376,10.1376,11981.205156209,0
+PBD.US,D,20131212,000000,10.1029,10.1029,10.0217,10.0851,17586.830915726,0
+PBD.US,D,20131213,000000,10.1445,10.1445,10.0762,10.1445,13390.93678286,0
+PBD.US,D,20131216,000000,10.1535,10.2337,10.1535,10.1971,18617.135848304,0
+PBD.US,D,20131217,000000,10.2337,10.2427,10.1634,10.2159,21628.330675738,0
+PBD.US,D,20131218,000000,10.2427,10.311,10.1297,10.2694,17483.901333823,0
+PBD.US,D,20131219,000000,10.2942,10.3199,10.2258,10.2852,19427.454027402,0
+PBD.US,D,20131220,000000,10.2922,10.3447,10.2822,10.3349,17406.199590622,0
+PBD.US,D,20131223,000000,10.3705,10.4319,10.3705,10.3794,14933.871397856,0
+PBD.US,D,20131224,000000,10.3972,10.4745,10.3972,10.4052,59248.083747706,0
+PBD.US,D,20131226,000000,10.4676,10.4825,10.4419,10.4745,37474.440721047,0
+PBD.US,D,20131227,000000,10.5271,10.5539,10.5092,10.536,14526.189524436,0
+PBD.US,D,20131230,000000,10.536,10.6629,10.536,10.6361,17239.695855191,0
+PBD.US,D,20131231,000000,10.5994,10.7332,10.5994,10.6361,36155.529313722,0
+PBD.US,D,20140102,000000,10.6549,10.7411,10.6094,10.7411,11728.926769192,0
+PBD.US,D,20140103,000000,10.8204,10.8977,10.7857,10.8789,13937.876325913,0
+PBD.US,D,20140106,000000,10.9254,10.9254,10.8541,10.8541,31538.834831312,0
+PBD.US,D,20140107,000000,10.971,11.1117,10.9552,11.1019,23238.875898454,0
+PBD.US,D,20140108,000000,11.1474,11.1752,11.1019,11.1574,20126.769716212,0
+PBD.US,D,20140109,000000,11.2772,11.2772,11.1474,11.1574,18308.347102595,0
+PBD.US,D,20140110,000000,11.2009,11.3397,11.2009,11.3307,15363.753769332,0
+PBD.US,D,20140113,000000,11.3624,11.3624,11.1216,11.1574,28707.262215433,0
+PBD.US,D,20140114,000000,11.2436,11.3714,11.2109,11.3714,23918.009316304,0
+PBD.US,D,20140115,000000,11.4279,11.4804,11.4199,11.4556,330668.34565796,0
+PBD.US,D,20140116,000000,11.4992,11.5507,11.4645,11.5081,44230.455925361,0
+PBD.US,D,20140117,000000,11.4893,11.5249,11.3624,11.3912,35019.267458598,0
+PBD.US,D,20140121,000000,11.3219,11.3912,11.2772,11.3397,55644.539267557,0
+PBD.US,D,20140122,000000,11.4645,11.4645,11.4011,11.4377,34696.351123216,0
+PBD.US,D,20140123,000000,11.3397,11.3714,11.2187,11.2683,77487.811129032,0
+PBD.US,D,20140124,000000,11.1216,11.1216,10.861,10.8877,62853.646454953,0
+PBD.US,D,20140127,000000,10.8541,10.861,10.646,10.751,39233.325635329,0
+PBD.US,D,20140128,000000,10.8877,11.0483,10.8877,11.0226,47362.744378563,0
+PBD.US,D,20140129,000000,10.8789,10.9879,10.861,10.8699,29008.987166306,0
+PBD.US,D,20140130,000000,10.9621,11.0126,10.9621,10.9879,14885.433947548,0
+PBD.US,D,20140131,000000,10.8294,10.9621,10.8204,10.8977,25391.315096483,0
+PBD.US,D,20140203,000000,10.9621,10.9621,10.6272,10.6272,587240.51082195,0
+PBD.US,D,20140204,000000,10.7154,10.7589,10.6629,10.751,17563.62130412,0
+PBD.US,D,20140205,000000,10.7242,10.751,10.5717,10.7054,42358.550293695,0
+PBD.US,D,20140206,000000,10.7936,10.9254,10.7936,10.9076,21214.59412103,0
+PBD.US,D,20140207,000000,10.9879,11.0929,10.9254,11.084,37978.997495081,0
+PBD.US,D,20140210,000000,11.1652,11.1652,11.1019,11.1574,18453.659453516,0
+PBD.US,D,20140211,000000,11.2009,11.2514,11.192,11.2436,21208.539439741,0
+PBD.US,D,20140212,000000,11.2009,11.2594,11.2009,11.2594,14048.878816201,0
+PBD.US,D,20140213,000000,11.2109,11.4279,11.2109,11.4279,206085.2052406,0
+PBD.US,D,20140214,000000,11.4011,11.4992,11.3714,11.4893,15193.213579709,0
+PBD.US,D,20140218,000000,11.5686,11.6587,11.4992,11.6419,21746.396960862,0
+PBD.US,D,20140219,000000,11.6052,11.6587,11.4992,11.5181,21569.802089949,0
+PBD.US,D,20140220,000000,11.4804,11.6132,11.4804,11.5963,15913.72065303,0
+PBD.US,D,20140221,000000,11.6954,11.7351,11.6132,11.6231,14982.308848163,0
+PBD.US,D,20140224,000000,11.6954,11.9036,11.6954,11.8609,36009.207849252,0
+PBD.US,D,20140225,000000,11.8104,11.8837,11.8004,11.8361,10708.712972096,0
+PBD.US,D,20140226,000000,11.9451,12.0601,11.9451,11.9828,30886.94747926,0
+PBD.US,D,20140227,000000,12.0274,12.1959,12.0274,12.1771,42913.562745133,0
+PBD.US,D,20140228,000000,12.2721,12.2989,12.1246,12.1959,48708.901851686,0
+PBD.US,D,20140303,000000,11.9729,12.1166,11.9362,12.0373,38721.705066459,0
+PBD.US,D,20140304,000000,12.2811,12.4406,12.2811,12.4228,350732.55033419,0
+PBD.US,D,20140305,000000,12.5387,12.5486,12.4079,12.4931,49387.026155987,0
+PBD.US,D,20140306,000000,12.6339,12.7666,12.6339,12.7062,39362.492169482,0
+PBD.US,D,20140307,000000,12.7666,12.7756,12.5734,12.7062,38250.44903951,0
+PBD.US,D,20140310,000000,12.6686,12.6774,12.5913,12.6606,17174.103474567,0
+PBD.US,D,20140311,000000,12.7478,12.7756,12.4327,12.4664,15681.624536974,0
+PBD.US,D,20140312,000000,12.3436,12.4584,12.1869,12.4584,42829.806320643,0
+PBD.US,D,20140313,000000,12.5031,12.5031,12.1324,12.1959,38746.93290516,0
+PBD.US,D,20140314,000000,12.1324,12.2137,12.0977,12.1166,31869.824075079,0
+PBD.US,D,20140317,000000,12.2989,12.3732,12.2721,12.2811,44507.96215108,0
+PBD.US,D,20140318,000000,12.2464,12.4406,12.1681,12.4228,36189.839174357,0
+PBD.US,D,20140319,000000,12.4584,12.4852,12.2642,12.2909,15995.458850423,0
+PBD.US,D,20140320,000000,12.2384,12.2909,12.1513,12.2543,40262.621454359,0
+PBD.US,D,20140321,000000,12.2543,12.2543,12.0442,12.0521,42277.82120985,0
+PBD.US,D,20140324,000000,12.0006,12.0521,11.8004,11.9362,42111.317474418,0
+PBD.US,D,20140325,000000,11.9036,11.9828,11.8183,11.9273,28210.778349784,0
+PBD.US,D,20140326,000000,11.9451,11.9451,11.7628,11.7628,32005.045290519,0
+PBD.US,D,20140327,000000,11.6419,11.8361,11.5686,11.7093,35514.742210699,0
+PBD.US,D,20140328,000000,11.7816,11.9451,11.7816,11.8519,25641.575256403,0
+PBD.US,D,20140331,000000,11.9541,11.9917,11.8758,11.8936,26742.518137345,0
+PBD.US,D,20140401,000000,12.0096,12.1246,12.0096,12.0977,63977.7989475,0
+PBD.US,D,20140402,000000,12.1681,12.1959,12.0977,12.1959,231564.31321577,0
+PBD.US,D,20140403,000000,12.2038,12.2038,11.9917,12.0691,447669.00687514,0
+PBD.US,D,20140404,000000,12.0977,12.1324,11.8519,11.8758,25420.579389376,0
+PBD.US,D,20140407,000000,11.7539,11.8104,11.5963,11.6499,18536.406764458,0
+PBD.US,D,20140408,000000,11.632,11.6766,11.5507,11.6499,27401.469284234,0
+PBD.US,D,20140409,000000,11.7717,11.8837,11.7717,11.8689,24923.086410179,0
+PBD.US,D,20140410,000000,11.8004,11.8936,11.5963,11.6231,389836.70943537,0
+PBD.US,D,20140411,000000,11.4556,11.5606,11.3624,11.4199,56794.928712354,0
+PBD.US,D,20140414,000000,11.3624,11.4645,11.2436,11.2594,37429.030611383,0
+PBD.US,D,20140415,000000,11.3555,11.3813,11.0285,11.2514,197660.11622778,0
+PBD.US,D,20140416,000000,11.3813,11.4724,11.3397,11.4556,101292.79972795,0
+PBD.US,D,20140417,000000,11.4724,11.5606,11.4477,11.4992,17188.231064239,0
+PBD.US,D,20140421,000000,11.5428,11.6231,11.5181,11.6132,24261.107922647,0
+PBD.US,D,20140422,000000,11.7449,11.8519,11.7261,11.8104,65419.822207689,0
+PBD.US,D,20140423,000000,11.7539,11.8104,11.7351,11.7449,16614.045455389,0
+PBD.US,D,20140424,000000,11.7816,11.7816,11.5963,11.7014,32660.969096763,0
+PBD.US,D,20140425,000000,11.5963,11.6587,11.5249,11.5686,31939.452909894,0
+PBD.US,D,20140428,000000,11.5428,11.5606,11.2514,11.3624,33115.070193394,0
+PBD.US,D,20140429,000000,11.3813,11.4477,11.3397,11.4377,15054.965023624,0
+PBD.US,D,20140430,000000,11.3219,11.4477,11.3219,11.4477,93793.067838712,0
+PBD.US,D,20140501,000000,11.4645,11.5606,11.411,11.4477,212107.59489547,0
+PBD.US,D,20140502,000000,11.5249,11.5249,11.4724,11.4804,17558.57573638,0
+PBD.US,D,20140505,000000,11.4279,11.4992,11.4279,11.4804,14847.087632722,0
+PBD.US,D,20140506,000000,11.411,11.4893,11.3813,11.4279,17223.550038421,0
+PBD.US,D,20140507,000000,11.3555,11.3624,11.1752,11.2267,65885.023553348,0
+PBD.US,D,20140508,000000,11.0582,11.2109,11.0226,11.0582,36217.085240154,0
+PBD.US,D,20140509,000000,11.1375,11.1574,11.0751,11.1474,16089.306410393,0
+PBD.US,D,20140512,000000,11.3129,11.3912,11.2772,11.3813,381647.7529928,0
+PBD.US,D,20140513,000000,11.3486,11.4011,11.3219,11.3486,28036.201705969,0
+PBD.US,D,20140514,000000,11.3813,11.3912,11.2961,11.3039,732963.57095778,0
+PBD.US,D,20140515,000000,11.2187,11.2187,11.0751,11.1474,19449.654525459,0
+PBD.US,D,20140516,000000,11.0662,11.1474,11.0662,11.1296,433231.61934293,0
+PBD.US,D,20140519,000000,11.1117,11.2187,11.1117,11.2009,7111.223173234,0
+PBD.US,D,20140520,000000,11.2109,11.2109,11.0751,11.1216,34312.88797495,0
+PBD.US,D,20140521,000000,11.192,11.3039,11.192,11.2961,18400.176435469,0
+PBD.US,D,20140522,000000,11.3912,11.4556,11.3912,11.4477,30120.021182728,0
+PBD.US,D,20140523,000000,11.4556,11.5428,11.4377,11.5339,104307.02189603,0
+PBD.US,D,20140527,000000,11.6052,11.6766,11.6052,11.632,22287.281822626,0
+PBD.US,D,20140528,000000,11.5963,11.6855,11.5774,11.6687,67033.394771049,0
+PBD.US,D,20140529,000000,11.7014,11.7351,11.6954,11.7182,9702.6267646722,0
+PBD.US,D,20140530,000000,11.8272,11.8272,11.6687,11.7093,19246.822702298,0
+PBD.US,D,20140602,000000,11.7449,11.7449,11.6587,11.7182,31757.812471242,0
+PBD.US,D,20140603,000000,11.6587,11.7093,11.6052,11.6499,275410.29687931,0
+PBD.US,D,20140604,000000,11.5686,11.6855,11.5428,11.6766,29604.364159666,0
+PBD.US,D,20140605,000000,11.6954,11.8441,11.6954,11.8104,351190.68788502,0
+PBD.US,D,20140606,000000,11.8519,11.9036,11.8361,11.8837,20653.526988304,0
+PBD.US,D,20140609,000000,11.9451,12.0442,11.9451,12.0096,34910.283195406,0
+PBD.US,D,20140610,000000,12.0006,12.0006,11.9124,11.9541,23196.493129435,0
+PBD.US,D,20140611,000000,11.8519,11.9729,11.8519,11.9541,14717.921098569,0
+PBD.US,D,20140612,000000,12.0442,12.0691,11.9828,11.9917,21722.178235708,0
+PBD.US,D,20140613,000000,12.0274,12.0691,12.0184,12.0691,14310.23922515,0
+PBD.US,D,20140616,000000,12.0274,12.1324,12.0184,12.1324,23568.856028672,0
+PBD.US,D,20140617,000000,12.1246,12.2464,12.0691,12.2464,25770.741790556,0
+PBD.US,D,20140618,000000,12.2384,12.3534,12.1681,12.3534,21323.578384221,0
+PBD.US,D,20140619,000000,12.3177,12.3821,12.2384,12.2989,15940.966718827,0
+PBD.US,D,20140620,000000,12.2969,12.3713,12.2969,12.3514,22605.152590267,0
+PBD.US,D,20140623,000000,12.1839,12.2702,12.1839,12.2354,20290.246111,0
+PBD.US,D,20140624,000000,12.2623,12.3158,12.0948,12.1146,13489.82991057,0
+PBD.US,D,20140625,000000,12.1146,12.1839,12.0661,12.1839,21894.736652428,0
+PBD.US,D,20140626,000000,12.2354,12.2354,12.1651,12.2196,21000.662048839,0
+PBD.US,D,20140627,000000,12.1939,12.3158,12.1939,12.2791,44378.795616927,0
+PBD.US,D,20140630,000000,12.3069,12.3614,12.2702,12.3247,21083.409359781,0
+PBD.US,D,20140701,000000,12.4307,12.4307,12.3713,12.3802,21489.073006104,0
+PBD.US,D,20140702,000000,12.3891,12.4139,12.3336,12.3514,37212.071198549,0
+PBD.US,D,20140703,000000,12.3891,12.4476,12.3891,12.4386,8111.2546993692,0
+PBD.US,D,20140707,000000,12.3336,12.3614,12.2196,12.2354,29793.068393154,0
+PBD.US,D,20140708,000000,12.1483,12.2008,11.9332,11.9789,27161.300259794,0
+PBD.US,D,20140709,000000,12.0244,12.0749,11.9689,12.0066,17607.013186687,0
+PBD.US,D,20140710,000000,11.7964,11.9084,11.7499,11.8807,16910.72483852,0
+PBD.US,D,20140711,000000,11.8481,11.8896,11.8242,11.8579,7642.0168995177,0
+PBD.US,D,20140714,000000,11.9184,11.9986,11.9184,11.9332,20057.140881396,0
+PBD.US,D,20140715,000000,11.9789,11.9789,11.8659,11.8896,25532.590993213,0
+PBD.US,D,20140716,000000,12.0154,12.0244,11.9243,11.9332,11136.577116477,0
+PBD.US,D,20140717,000000,11.9184,11.9184,11.7222,11.7499,28964.586170191,0
+PBD.US,D,20140718,000000,11.741,11.9332,11.741,11.8996,19530.383609305,0
+PBD.US,D,20140721,000000,11.8579,11.9243,11.8064,11.8996,15780.517664684,0
+PBD.US,D,20140722,000000,11.9591,12.0849,11.9591,11.9986,13576.613675704,0
+PBD.US,D,20140723,000000,12.0492,12.0492,11.9689,11.9689,12181.009638726,0
+PBD.US,D,20140724,000000,11.9689,12.0413,11.9332,11.9501,19704.96025312,0
+PBD.US,D,20140725,000000,11.9887,11.9887,11.8996,11.9412,18469.805270286,0
+PBD.US,D,20140728,000000,11.8896,11.9332,11.8242,11.8896,47532.275454639,0
+PBD.US,D,20140729,000000,11.8401,11.9243,11.7777,11.8153,25640.566142856,0
+PBD.US,D,20140730,000000,11.8401,11.8401,11.7311,11.7687,36195.893855645,0
+PBD.US,D,20140731,000000,11.6904,11.6904,11.4229,11.4318,24442.748361299,0
+PBD.US,D,20140801,000000,11.4051,11.4675,11.2722,11.3754,25873.671372459,0
+PBD.US,D,20140804,000000,11.3951,11.4942,11.3584,11.4844,10746.050173375,0
+PBD.US,D,20140805,000000,11.4229,11.5389,11.3852,11.3852,32032.291356317,0
+PBD.US,D,20140806,000000,11.2802,11.4844,11.2802,11.3951,1380823.5508392,0
+PBD.US,D,20140807,000000,11.5131,11.5131,11.3852,11.3951,1284573.291511,0
+PBD.US,D,20140808,000000,11.4229,11.5131,11.3852,11.4942,20556.652087689,0
+PBD.US,D,20140811,000000,11.5824,11.7222,11.5824,11.6637,10172.873678071,0
+PBD.US,D,20140812,000000,11.6726,11.7044,11.5656,11.6013,54593.042950469,0
+PBD.US,D,20140813,000000,11.7044,11.741,11.6904,11.741,8258.5852773871,0
+PBD.US,D,20140814,000000,11.7142,11.8153,11.7142,11.7777,36821.544255447,0
+PBD.US,D,20140815,000000,11.7964,11.8401,11.6459,11.7222,11362.618551244,0
+PBD.US,D,20140818,000000,11.8401,11.8807,11.6726,11.8481,16887.515226915,0
+PBD.US,D,20140819,000000,11.8996,11.9789,11.8738,11.9412,36943.646994763,0
+PBD.US,D,20140820,000000,11.9184,12.0343,11.8807,12.0066,43806.628235172,0
+PBD.US,D,20140821,000000,11.9412,11.9887,11.9184,11.9689,6861.9721268612,0
+PBD.US,D,20140822,000000,11.9501,11.9887,11.8996,11.9591,16394.05870191,0
+PBD.US,D,20140825,000000,12.0849,12.1839,12.0849,12.1304,16299.202028392,0
+PBD.US,D,20140826,000000,12.1304,12.1651,12.1226,12.1483,8371.6059947707,0
+PBD.US,D,20140827,000000,12.1384,12.2008,12.1384,12.1741,16484.878921236,0
+PBD.US,D,20140828,000000,12.1146,12.1552,12.0948,12.1146,19093.437442991,0
+PBD.US,D,20140829,000000,12.1384,12.1939,12.1304,12.1483,5792.3117659093,0
+PBD.US,D,20140902,000000,12.2008,12.2008,12.0849,12.1651,37035.476327637,0
+PBD.US,D,20140903,000000,12.3336,12.3336,12.2354,12.2524,17604.994959592,0
+PBD.US,D,20140904,000000,12.2524,12.3713,12.2434,12.2702,439189.42573072,0
+PBD.US,D,20140905,000000,12.2434,12.2969,12.2434,12.2969,8651.1304475855,0
+PBD.US,D,20140908,000000,12.2969,12.3514,12.2434,12.2434,12266.784290313,0
+PBD.US,D,20140909,000000,12.1939,12.2524,12.0948,12.0948,11909.558094297,0
+PBD.US,D,20140910,000000,12.1651,12.2276,12.1304,12.2196,29367.22247587,0
+PBD.US,D,20140911,000000,12.1939,12.2354,12.1651,12.2107,7069.8495177632,0
+PBD.US,D,20140912,000000,12.1839,12.1839,12.0849,12.1304,24928.13197792,0
+PBD.US,D,20140915,000000,12.1146,12.1146,11.8896,11.9412,13192.141413891,0
+PBD.US,D,20140916,000000,11.8738,11.9184,11.7964,11.8738,19506.164884151,0
+PBD.US,D,20140917,000000,11.9332,11.9789,11.8738,11.8738,6426.0350740959,0
+PBD.US,D,20140918,000000,11.9689,11.9887,11.9084,11.9184,8433.1619212028,0
+PBD.US,D,20140919,000000,11.9382,11.9947,11.8193,11.8698,17383.999092564,0
+PBD.US,D,20140922,000000,11.7916,11.8371,11.6766,11.7182,26403.455985194,0
+PBD.US,D,20140923,000000,11.7014,11.7459,11.6231,11.6419,22586.988546402,0
+PBD.US,D,20140924,000000,11.6855,11.7826,11.6587,11.7549,19252.877383586,0
+PBD.US,D,20140925,000000,11.7014,11.7014,11.5428,11.5686,36938.601427022,0
+PBD.US,D,20140926,000000,11.6132,11.6855,11.5774,11.6499,19778.625542129,0
+PBD.US,D,20140929,000000,11.4893,11.5774,11.4804,11.5428,20052.095313655,0
+PBD.US,D,20140930,000000,11.4804,11.4992,11.3803,11.4189,33591.371788081,0
+PBD.US,D,20141001,000000,11.2951,11.3704,11.19,11.2426,205732.01549878,0
+PBD.US,D,20141002,000000,11.1554,11.2336,11.0097,11.2257,18895.65118757,0
+PBD.US,D,20141003,000000,11.2336,11.303,11.2336,11.2683,39427.075436558,0
+PBD.US,D,20141006,000000,11.3209,11.3209,11.0552,11.1097,62063.510546816,0
+PBD.US,D,20141007,000000,11.0097,11.0454,10.8937,10.8937,37784.238580304,0
+PBD.US,D,20141008,000000,10.8937,11.082,10.7917,11.0552,23720.223060883,0
+PBD.US,D,20141009,000000,10.9512,10.9512,10.6311,10.6499,304707.89052036,0
+PBD.US,D,20141010,000000,10.5766,10.5944,10.3289,10.3744,49718.015399754,0
+PBD.US,D,20141013,000000,10.4795,10.4795,10.1961,10.2327,42207.183261485,0
+PBD.US,D,20141014,000000,10.3289,10.4092,10.2615,10.3199,34699.378463861,0
+PBD.US,D,20141015,000000,10.1713,10.4181,10.091,10.3834,70330.168732587,0
+PBD.US,D,20141016,000000,10.206,10.4964,10.206,10.4012,40853.961993525,0
+PBD.US,D,20141017,000000,10.5865,10.6311,10.4964,10.5231,33192.771936595,0
+PBD.US,D,20141020,000000,10.5142,10.641,10.5142,10.641,22377.092928404,0
+PBD.US,D,20141021,000000,10.8174,10.9036,10.7917,10.8848,18533.379423814,0
+PBD.US,D,20141022,000000,10.8759,10.8759,10.6926,10.6926,36833.653618023,0
+PBD.US,D,20141023,000000,10.8174,10.8759,10.7212,10.8174,13672.479462771,0
+PBD.US,D,20141024,000000,10.7986,10.8174,10.756,10.8174,11762.227516279,0
+PBD.US,D,20141027,000000,10.6926,10.6926,10.6242,10.6926,23855.444276323,0
+PBD.US,D,20141028,000000,10.8174,10.9601,10.7917,10.9601,11524.076718935,0
+PBD.US,D,20141029,000000,11.0037,11.0037,10.8581,10.9224,11706.726271135,0
+PBD.US,D,20141030,000000,10.8422,11.0196,10.8422,10.9681,45359.653985649,0
+PBD.US,D,20141031,000000,11.1197,11.1454,11.0454,11.1365,16056.005663307,0
+PBD.US,D,20141103,000000,11.0999,11.1365,11.0552,11.0632,36469.363627171,0
+PBD.US,D,20141104,000000,10.9412,11.0552,10.9412,10.9859,8715.7137146618,0
+PBD.US,D,20141105,000000,11.0037,11.0037,10.9036,10.9224,23233.830330713,0
+PBD.US,D,20141106,000000,10.8759,10.9314,10.7917,10.7986,26258.143634273,0
+PBD.US,D,20141107,000000,10.8422,10.9126,10.8342,10.8937,15160.921946171,0
+PBD.US,D,20141110,000000,10.8937,10.8937,10.7986,10.8174,248304.49786466,0
+PBD.US,D,20141111,000000,10.8075,10.8254,10.7917,10.7986,12915.64430172,0
+PBD.US,D,20141112,000000,10.756,10.8174,10.7292,10.7639,29266.311121064,0
+PBD.US,D,20141113,000000,10.7719,10.7719,10.6836,10.7015,18321.46557872,0
+PBD.US,D,20141114,000000,10.6499,10.756,10.6499,10.7471,12436.315366388,0
+PBD.US,D,20141117,000000,10.7292,10.756,10.6747,10.6926,6932.610075226,0
+PBD.US,D,20141118,000000,10.7639,10.8581,10.7639,10.8174,20229.699298116,0
+PBD.US,D,20141119,000000,10.7986,10.8422,10.7381,10.7817,36006.180508608,0
+PBD.US,D,20141120,000000,10.7471,10.8759,10.7471,10.8759,12958.027070739,0
+PBD.US,D,20141121,000000,10.9859,11.0354,10.9601,10.9601,14586.73633732,0
+PBD.US,D,20141124,000000,10.9681,11.0632,10.9681,11.0255,236924.72438311,0
+PBD.US,D,20141125,000000,11.0354,11.0552,11.0097,11.0196,38424.016569779,0
+PBD.US,D,20141126,000000,11.0721,11.1197,10.9938,11.0632,17548.4846009,0
+PBD.US,D,20141128,000000,10.8759,10.8759,10.7292,10.7292,25136.009368822,0
+PBD.US,D,20141201,000000,10.6667,10.6667,10.4359,10.4537,1302980.5317413,0
+PBD.US,D,20141202,000000,10.4449,10.5042,10.426,10.4627,45607.895918474,0
+PBD.US,D,20141203,000000,10.4359,10.5587,10.4359,10.5231,35235.217757884,0
+PBD.US,D,20141204,000000,10.5042,10.5489,10.4795,10.4964,13155.81332616,0
+PBD.US,D,20141205,000000,10.5399,10.5766,10.5042,10.531,11860.111530441,0
+PBD.US,D,20141208,000000,10.4795,10.5231,10.2942,10.3199,207228.53089056,0
+PBD.US,D,20141209,000000,10.1762,10.3566,10.1614,10.3477,49256.850508287,0
+PBD.US,D,20141210,000000,10.3744,10.4092,10.206,10.206,17467.755517054,0
+PBD.US,D,20141211,000000,10.206,10.3387,10.206,10.2327,23157.13770106,0
+PBD.US,D,20141212,000000,10.1762,10.2149,10.091,10.1109,20858.377038562,0
+PBD.US,D,20141215,000000,10.1713,10.2249,9.94932,9.95924,30153.321929814,0
+PBD.US,D,20141216,000000,9.90572,10.0375,9.82447,9.87104,40022.452429918,0
+PBD.US,D,20141217,000000,9.87104,10.0742,9.8532,10.0375,55051.180501292,0
+PBD.US,D,20141218,000000,10.2149,10.2427,10.1614,10.206,17413.263385459,0
+PBD.US,D,20141219,000000,10.2496,10.2684,10.203,10.2397,13741.09918404,0
+PBD.US,D,20141222,000000,10.2307,10.3002,10.2219,10.2744,31487.370040361,0
+PBD.US,D,20141223,000000,10.2684,10.3269,10.2307,10.2684,28371.227403926,0
+PBD.US,D,20141224,000000,10.2744,10.3367,10.2744,10.3367,19183.248548769,0
+PBD.US,D,20141226,000000,10.3467,10.4617,10.3467,10.425,29817.287118308,0
+PBD.US,D,20141229,000000,10.3467,10.3645,10.31,10.31,20000.630522704,0
+PBD.US,D,20141230,000000,10.2832,10.31,10.2496,10.2496,25684.967138971,0
+PBD.US,D,20141231,000000,10.2744,10.318,10.2219,10.2496,13278.925179025,0
+PBD.US,D,20150102,000000,10.3467,10.3467,10.2397,10.2922,11875.248233662,0
+PBD.US,D,20150105,000000,10.2684,10.2684,10.0712,10.098,22090.504680753,0
+PBD.US,D,20150106,000000,10.1684,10.1684,9.95527,10.0058,12621.992259232,0
+PBD.US,D,20150107,000000,10.0613,10.1079,10.0157,10.0613,13761.281455001,0
+PBD.US,D,20150108,000000,10.1426,10.2397,10.1426,10.2307,9575.4784576156,0
+PBD.US,D,20150109,000000,10.2219,10.2744,10.1832,10.2307,23764.624056997,0
+PBD.US,D,20150112,000000,10.1426,10.203,10.1079,10.1257,8538.1097302019,0
+PBD.US,D,20150113,000000,10.3645,10.3645,10.1079,10.1584,28187.568738179,0
+PBD.US,D,20150114,000000,10.1495,10.1742,10.0792,10.1584,24065.339894321,0
+PBD.US,D,20150115,000000,10.1584,10.1584,9.97207,9.98004,15418.245900929,0
+PBD.US,D,20150116,000000,9.94536,10.0157,9.9196,10.0157,5138.4061867614,0
+PBD.US,D,20150120,000000,10.1079,10.1079,9.9642,10.0157,19448.645411911,0
+PBD.US,D,20150121,000000,9.95527,10.088,9.95527,10.0792,9510.8951905393,0
+PBD.US,D,20150122,000000,10.0435,10.1684,10.0435,10.1684,9395.8562460595,0
+PBD.US,D,20150123,000000,10.098,10.1495,10.0792,10.088,18300.274194211,0
+PBD.US,D,20150126,000000,10.2219,10.3467,10.203,10.3467,11358.582097052,0
+PBD.US,D,20150127,000000,10.2595,10.3467,10.2119,10.3002,11407.019547359,0
+PBD.US,D,20150128,000000,10.2744,10.2744,10.1426,10.1426,7837.7849278428,0
+PBD.US,D,20150129,000000,10.1426,10.2119,10.0712,10.2119,12997.382499114,0
+PBD.US,D,20150130,000000,10.1337,10.1584,10.0435,10.0524,13589.732151829,0
+PBD.US,D,20150202,000000,10.1337,10.2684,10.1257,10.2684,9538.1412563371,0
+PBD.US,D,20150203,000000,10.3269,10.5399,10.3269,10.5399,18363.848347738,0
+PBD.US,D,20150204,000000,10.5221,10.53,10.4706,10.4954,29828.387367337,0
+PBD.US,D,20150205,000000,10.53,10.5489,10.5132,10.5221,10838.888619796,0
+PBD.US,D,20150206,000000,10.5221,10.5221,10.4339,10.4339,9615.8429995383,0
+PBD.US,D,20150209,000000,10.4617,10.4954,10.3992,10.4527,19490.019067382,0
+PBD.US,D,20150210,000000,10.53,10.5489,10.4439,10.53,21919.96449113,0
+PBD.US,D,20150211,000000,10.4339,10.4439,10.3992,10.4439,2177.6670367304,0
+PBD.US,D,20150212,000000,10.5032,10.6311,10.4954,10.6034,11680.489318885,0
+PBD.US,D,20150213,000000,10.6132,10.7015,10.6132,10.6667,27859.606835056,0
+PBD.US,D,20150217,000000,10.6747,10.756,10.5855,10.7471,17928.920408521,0
+PBD.US,D,20150218,000000,10.7639,10.7986,10.7114,10.7719,11781.400673691,0
+PBD.US,D,20150219,000000,10.6747,10.756,10.6747,10.6926,12767.304610155,0
+PBD.US,D,20150220,000000,10.7114,10.7639,10.641,10.7639,4609.6306875738,0
+PBD.US,D,20150223,000000,10.7015,10.7471,10.6747,10.7015,7323.1370183282,0
+PBD.US,D,20150224,000000,10.7817,10.9234,10.7639,10.859,7311.0276557514,0
+PBD.US,D,20150225,000000,10.9046,10.9234,10.8679,10.9046,15096.338679095,0
+PBD.US,D,20150226,000000,10.9324,10.9324,10.859,10.8947,18188.262590374,0
+PBD.US,D,20150227,000000,10.8947,10.9046,10.859,10.9046,8670.3036049988,0
+PBD.US,D,20150302,000000,10.9136,11.0216,10.9136,11.0117,40243.448296945,0
+PBD.US,D,20150303,000000,11.0117,11.0117,10.9234,10.9422,4945.6654990804,0
+PBD.US,D,20150304,000000,10.8848,10.9601,10.8848,10.9422,8093.090655504,0
+PBD.US,D,20150305,000000,11.0741,11.193,11.0374,11.1761,14274.920250968,0
+PBD.US,D,20150306,000000,11.1662,11.1761,11.0216,11.0652,7757.0558439974,0
+PBD.US,D,20150309,000000,11.0216,11.1019,11.0117,11.0216,10455.42547153,0
+PBD.US,D,20150310,000000,10.756,10.8511,10.7471,10.7986,4384.5983663547,0
+PBD.US,D,20150311,000000,10.7719,10.8432,10.7639,10.7986,26082.557876909,0
+PBD.US,D,20150312,000000,10.8511,10.9046,10.8511,10.8947,8880.1992229969,0
+PBD.US,D,20150313,000000,10.8085,10.8432,10.756,10.8174,3035.413552588,0
+PBD.US,D,20150316,000000,10.8511,10.859,10.7986,10.8511,10232.411377408,0
+PBD.US,D,20150317,000000,10.8085,10.9522,10.8085,10.9522,2135.2842677115,0
+PBD.US,D,20150318,000000,10.9601,11.2356,10.9324,11.2019,14501.970799282,0
+PBD.US,D,20150319,000000,11.1296,11.1296,11.0652,11.1117,5169.6887067515,0
+PBD.US,D,20150320,000000,11.2881,11.3149,11.2019,11.2703,20010.721658185,0
+PBD.US,D,20150323,000000,11.3238,11.3416,11.3059,11.3238,13824.855608529,0
+PBD.US,D,20150324,000000,11.2981,11.3416,11.2881,11.3317,22708.08217217,0
+PBD.US,D,20150325,000000,11.2614,11.4139,11.1574,11.193,4048.5635548481,0
+PBD.US,D,20150326,000000,11.0275,11.0572,10.9958,11.0275,7983.0972787646,0
+PBD.US,D,20150327,000000,11.1662,11.1761,11.084,11.1019,15513.102574447,0
+PBD.US,D,20150330,000000,11.2614,11.2782,11.2019,11.2287,6745.9240688334,0
+PBD.US,D,20150331,000000,11.1761,11.2445,11.1662,11.1761,6062.7541967915,0
+PBD.US,D,20150401,000000,11.2287,11.2981,11.2287,11.2534,8880.1992229969,0
+PBD.US,D,20150402,000000,11.3654,11.4497,11.3654,11.4407,10116.363319379,0
+PBD.US,D,20150406,000000,11.4309,11.6092,11.4309,11.5726,16750.275784378,0
+PBD.US,D,20150407,000000,11.5914,11.6092,11.5389,11.5726,10386.805750262,0
+PBD.US,D,20150408,000000,11.7321,11.7509,11.6994,11.7321,18097.442371048,0
+PBD.US,D,20150409,000000,11.7786,11.8341,11.7419,11.8242,18716.028976014,0
+PBD.US,D,20150410,000000,11.7974,11.8589,11.7599,11.8589,4048.5635548481,0
+PBD.US,D,20150413,000000,11.8341,11.9194,11.8341,11.8827,17760.398445994,0
+PBD.US,D,20150414,000000,11.8827,11.8827,11.7599,11.8491,10791.460283037,0
+PBD.US,D,20150415,000000,11.8411,11.9273,11.7876,11.9194,15022.673390086,0
+PBD.US,D,20150416,000000,11.9531,12.0096,11.8827,11.9917,36697.423289035,0
+PBD.US,D,20150417,000000,11.7509,11.7697,11.6904,11.7142,13938.885439461,0
+PBD.US,D,20150420,000000,11.6726,11.7876,11.6538,11.7222,24773.737605065,0
+PBD.US,D,20150421,000000,11.8074,11.8074,11.7509,11.7697,10045.725371015,0
+PBD.US,D,20150422,000000,11.8491,11.9026,11.7974,11.8926,3312.9197783067,0
+PBD.US,D,20150423,000000,11.8748,11.9719,11.8411,11.9352,13715.871345338,0
+PBD.US,D,20150424,000000,11.9194,11.9719,11.8748,11.9026,10911.544795258,0
+PBD.US,D,20150427,000000,12.0521,12.0888,11.9619,11.9719,24731.354836046,0
+PBD.US,D,20150428,000000,11.9818,12.0521,11.9441,12.0442,33454.132345545,0
+PBD.US,D,20150429,000000,11.9531,11.9531,11.8827,11.8827,4721.6422914094,0
+PBD.US,D,20150430,000000,11.9441,11.9441,11.7419,11.7509,5396.7392550667,0
+PBD.US,D,20150501,000000,11.8341,11.8748,11.8074,11.8679,16977.326332693,0
+PBD.US,D,20150504,000000,11.9441,11.9917,11.9273,11.9441,21356.879131307,0
+PBD.US,D,20150505,000000,11.9026,11.9114,11.7697,11.7786,16750.275784378,0
+PBD.US,D,20150506,000000,11.8153,11.8926,11.6816,11.6904,35964.806853137,0
+PBD.US,D,20150507,000000,11.6726,11.7321,11.6637,11.7142,7094.0682429168,0
+PBD.US,D,20150508,000000,11.9273,12.0006,11.9194,11.9818,6745.9240688334,0
+PBD.US,D,20150511,000000,11.9818,12.0611,11.9818,12.0006,21806.943773746,0
+PBD.US,D,20150512,000000,11.8926,11.9917,11.8926,11.9917,2580.3033424094,0
+PBD.US,D,20150513,000000,12.0521,12.0888,12.0373,12.0373,24586.042485124,0
+PBD.US,D,20150514,000000,12.1086,12.1691,12.1086,12.1691,12702.721343077,0
+PBD.US,D,20150515,000000,12.1592,12.2306,12.1592,12.2226,8710.6681469215,0
+PBD.US,D,20150518,000000,12.1959,12.2147,12.1781,12.1879,5819.5578317072,0
+PBD.US,D,20150519,000000,12.1691,12.1691,12.1254,12.1424,19636.340531852,0
+PBD.US,D,20150520,000000,12.0987,12.0987,12.0096,12.0521,51513.228401766,0
+PBD.US,D,20150521,000000,12.1523,12.1592,12.1176,12.1523,11018.510831353,0
+PBD.US,D,20150522,000000,12.1592,12.2048,12.1592,12.2048,8543.1552979422,0
+PBD.US,D,20150526,000000,12.1781,12.1781,12.0373,12.0789,9635.0161569516,0
+PBD.US,D,20150527,000000,12.0521,12.2226,12.0521,12.1959,68798.33436662,0
+PBD.US,D,20150528,000000,12.1424,12.1592,12.0521,12.1424,9543.1868240774,0
+PBD.US,D,20150529,000000,12.1691,12.1691,12.0521,12.1424,11579.577964078,0
+PBD.US,D,20150601,000000,12.1424,12.1691,12.0096,12.0888,7883.1950375059,0
+PBD.US,D,20150602,000000,12.0274,12.1691,12.0184,12.0987,20906.814488869,0
+PBD.US,D,20150603,000000,12.07,12.1691,12.07,12.1254,7983.0972787646,0
+PBD.US,D,20150604,000000,12.0611,12.07,11.9818,12.0184,5620.7624627378,0
+PBD.US,D,20150605,000000,11.8491,11.9273,11.8491,11.9194,4608.6215740258,0
+PBD.US,D,20150608,000000,11.8827,11.9352,11.8341,11.9114,13824.855608529,0
+PBD.US,D,20150609,000000,11.7321,11.7321,11.5726,11.6538,18698.874045697,0
+PBD.US,D,20150610,000000,11.7697,11.8589,11.7142,11.8341,9988.2058987754,0
+PBD.US,D,20150611,000000,11.7419,11.8827,11.7419,11.8748,12589.700625694,0
+PBD.US,D,20150612,000000,11.8411,11.8748,11.8242,11.8411,12365.677418023,0
+PBD.US,D,20150615,000000,11.6369,11.7142,11.5656,11.7142,15061.019704912,0
+PBD.US,D,20150616,000000,11.6726,11.6994,11.6459,11.6816,8093.090655504,0
+PBD.US,D,20150617,000000,11.7222,11.8153,11.6816,11.8153,9216.2340345035,0
+PBD.US,D,20150618,000000,11.8491,11.9026,11.7509,11.8827,10232.411377408,0
+PBD.US,D,20150619,000000,11.8183,11.8272,11.7628,11.8183,2016.2088690395,0
+PBD.US,D,20150622,000000,11.9303,11.9303,11.8441,11.8529,3698.4011536686,0
+PBD.US,D,20150623,000000,11.9392,11.9561,11.8787,11.9471,32231.086725286,0
+PBD.US,D,20150624,000000,11.9561,11.9561,11.8361,11.8787,17703.888087302,0
+PBD.US,D,20150625,000000,11.8272,11.8698,11.8272,11.8272,5378.5752112015,0
+PBD.US,D,20150626,000000,11.7628,11.7717,11.6667,11.7004,10420.106497349,0
+PBD.US,D,20150629,000000,11.4854,11.4854,11.299,11.3079,9749.0459878833,0
+PBD.US,D,20150630,000000,11.4854,11.4854,11.3248,11.3516,22147.015039445,0
+PBD.US,D,20150701,000000,11.5309,11.5309,11.3764,11.4061,10199.110630321,0
+PBD.US,D,20150702,000000,11.3764,11.3764,11.3337,11.3664,10646.147932116,0
+PBD.US,D,20150706,000000,11.0662,11.0662,10.9046,10.9779,16359.748841276,0
+PBD.US,D,20150707,000000,10.7986,10.8947,10.6024,10.8679,40675.348895518,0
+PBD.US,D,20150708,000000,10.5122,10.64,10.4319,10.4686,24312.572713598,0
+PBD.US,D,20150709,000000,10.6827,10.8511,10.6827,10.6916,9634.0070434035,0
+PBD.US,D,20150710,000000,11.0117,11.0384,10.9601,11.0384,9187.9788551576,0
+PBD.US,D,20150713,000000,11.1385,11.1672,11.1127,11.1672,10533.127214732,0
+PBD.US,D,20150714,000000,11.2029,11.2207,11.1574,11.194,21002.680275936,0
+PBD.US,D,20150715,000000,11.1484,11.1484,10.9779,10.9779,50551.543190457,0
+PBD.US,D,20150716,000000,11.1672,11.1672,11.084,11.1226,10533.127214732,0
+PBD.US,D,20150717,000000,11.1672,11.1672,11.0929,11.1306,8738.9233262674,0
+PBD.US,D,20150720,000000,11.1841,11.2287,11.1574,11.1574,18373.939483219,0
+PBD.US,D,20150721,000000,11.1306,11.1574,11.0662,11.0662,12326.321989648,0
+PBD.US,D,20150722,000000,11.0285,11.0582,10.969,10.9958,59272.30247286,0
+PBD.US,D,20150723,000000,10.969,11.0285,10.9324,10.9422,29133.108132718,0
+PBD.US,D,20150724,000000,10.8174,10.8511,10.7372,10.756,10533.127214732,0
+PBD.US,D,20150727,000000,10.6122,10.6122,10.5122,10.529,26666.834621241,0
+PBD.US,D,20150728,000000,10.6827,10.6916,10.5479,10.6658,18152.943616192,0
+PBD.US,D,20150729,000000,10.7203,10.8432,10.7104,10.8432,9187.9788551576,0
+PBD.US,D,20150730,000000,10.7005,10.7639,10.6916,10.756,12662.356801155,0
+PBD.US,D,20150731,000000,10.756,10.7917,10.6916,10.6916,9074.958137774,0
+PBD.US,D,20150803,000000,10.6658,10.6658,10.5567,10.5667,15476.774486716,0
+PBD.US,D,20150804,000000,10.5746,10.5845,10.5022,10.5022,10980.164516526,0
+PBD.US,D,20150805,000000,10.7005,10.7005,10.5924,10.5924,199779.25467873,0
+PBD.US,D,20150806,000000,10.64,10.64,10.4597,10.4686,17067.137438471,0
+PBD.US,D,20150807,000000,10.424,10.424,10.3259,10.3794,8626.9117224319,0
+PBD.US,D,20150810,000000,10.4686,10.5667,10.4419,10.5667,17367.853275795,0
+PBD.US,D,20150811,000000,10.4319,10.4319,10.2912,10.3537,19153.984255875,0
+PBD.US,D,20150812,000000,10.1802,10.3626,10.1465,10.3626,13556.431404743,0
+PBD.US,D,20150813,000000,10.3626,10.5022,10.3626,10.3705,84931.03265958,0
+PBD.US,D,20150814,000000,10.4319,10.4507,10.3626,10.3794,14116.489423921,0
+PBD.US,D,20150817,000000,10.2992,10.4141,10.2992,10.4141,12996.373385566,0
+PBD.US,D,20150818,000000,10.3259,10.3259,10.2,10.2912,15797.672595001,0
+PBD.US,D,20150819,000000,10.2199,10.2199,10.0494,10.1307,27674.93905576,0
+PBD.US,D,20150820,000000,9.86212,9.86212,9.69267,9.69267,14007.505160729,0
+PBD.US,D,20150821,000000,9.41816,9.62726,9.35118,9.38903,13111.412330045,0
+PBD.US,D,20150824,000000,8.90693,9.32621,8.60448,9.14684,36706.505310967,0
+PBD.US,D,20150825,000000,9.41816,9.41816,9.12791,9.12791,76305.130050697,0
+PBD.US,D,20150826,000000,9.30777,9.33394,9.0957,9.30777,51203.430542509,0
+PBD.US,D,20150827,000000,9.48555,9.62726,9.40816,9.55988,12326.321989648,0
+PBD.US,D,20150828,000000,9.5678,9.72834,9.5678,9.63717,8515.9092321444,0
+PBD.US,D,20150831,000000,9.54203,9.69267,9.54203,9.61933,49526.283825621,0
+PBD.US,D,20150901,000000,9.44294,9.44294,9.32621,9.33394,7619.8164014602,0
+PBD.US,D,20150902,000000,9.4697,9.4697,9.35118,9.45086,11988.268951046,0
+PBD.US,D,20150903,000000,9.47763,9.5906,9.47763,9.5242,3586.3895498331,0
+PBD.US,D,20150904,000000,9.30777,9.41816,9.28994,9.38903,10420.106497349,0
+PBD.US,D,20150908,000000,9.68275,9.72834,9.67483,9.69267,11541.231649252,0
+PBD.US,D,20150909,000000,9.94239,9.9523,9.6669,9.6669,7619.8164014602,0
+PBD.US,D,20150910,000000,9.74717,9.83437,9.74717,9.78383,17586.830915726,0
+PBD.US,D,20150911,000000,9.73726,9.81654,9.72834,9.78383,13445.428914456,0
+PBD.US,D,20150914,000000,9.79177,9.79177,9.6669,9.7115,6163.6655515983,0
+PBD.US,D,20150915,000000,9.78383,9.8532,9.7759,9.8532,4370.4707766818,0
+PBD.US,D,20150916,000000,9.9523,10.0306,9.92554,9.9523,6609.6937398443,0
+PBD.US,D,20150917,000000,10.0851,10.1465,9.96918,10.0851,13610.923536338,0
+PBD.US,D,20150918,000000,9.97207,9.97207,9.83735,9.86509,12143.672437448,0
+PBD.US,D,20150921,000000,9.88293,9.94536,9.83735,9.85617,11741.036131769,0
+PBD.US,D,20150922,000000,9.73032,9.73032,9.58465,9.62132,5700.4824330352,0
+PBD.US,D,20150923,000000,9.67681,9.67681,9.51628,9.52618,19828.072105985,0
+PBD.US,D,20150924,000000,9.47168,9.47168,9.38319,9.40122,1332.0298834495,0
+PBD.US,D,20150925,000000,9.56978,9.58465,9.42906,9.42906,9281.8264151279,0
+PBD.US,D,20150928,000000,9.42906,9.42906,9.20352,9.23067,7495.6954350478,0
+PBD.US,D,20150929,000000,9.30094,9.30976,9.18539,9.23989,52665.63607366,0
+PBD.US,D,20150930,000000,9.38319,9.47961,9.35316,9.47168,12634.101621809,0
+PBD.US,D,20151001,000000,9.50636,9.50636,9.44393,9.46176,2682.2238107643,0
+PBD.US,D,20151002,000000,9.51628,9.73032,9.51628,9.71348,10506.890262483,0
+PBD.US,D,20151005,000000,9.87402,10.0167,9.84725,9.99887,14859.196995298,0
+PBD.US,D,20151006,000000,10.0266,10.0266,9.9642,9.99001,2796.2536416959,0
+PBD.US,D,20151007,000000,10.1842,10.2239,10.1594,10.1941,13991.35934396,0
+PBD.US,D,20151008,000000,10.1842,10.3922,10.1694,10.3199,13418.182848658,0
+PBD.US,D,20151009,000000,10.3289,10.4012,10.3199,10.3744,7601.6523575949,0
+PBD.US,D,20151012,000000,10.3199,10.3199,10.2764,10.2942,6507.7732714894,0
+PBD.US,D,20151013,000000,10.1941,10.3021,10.1347,10.1347,153964.4904829,0
+PBD.US,D,20151014,000000,10.2852,10.3387,10.2417,10.2764,5700.4824330352,0
+PBD.US,D,20151015,000000,10.3922,10.4984,10.3477,10.4716,11291.980602879,0
+PBD.US,D,20151016,000000,10.4181,10.4458,10.3665,10.4012,9839.8662072094,0
+PBD.US,D,20151019,000000,10.3477,10.4012,10.3477,10.3834,5418.9397531242,0
+PBD.US,D,20151020,000000,10.4815,10.4815,10.3566,10.4092,7042.6034519654,0
+PBD.US,D,20151021,000000,10.4181,10.4181,10.2942,10.2942,7491.6589808555,0
+PBD.US,D,20151022,000000,10.3566,10.4557,10.3477,10.4092,22359.937998087,0
+PBD.US,D,20151023,000000,10.4012,10.4458,10.3477,10.4458,6932.610075226,0
+PBD.US,D,20151026,000000,10.3665,10.4181,10.3477,10.3665,7716.6913020747,0
+PBD.US,D,20151027,000000,10.3387,10.3387,10.1842,10.204,9839.8662072094,0
+PBD.US,D,20151028,000000,10.204,10.4092,10.1752,10.311,6596.5752637194,0
+PBD.US,D,20151029,000000,10.2684,10.3477,10.2615,10.311,7601.6523575949,0
+PBD.US,D,20151030,000000,10.2239,10.2516,10.1941,10.2139,6262.5586793089,0
+PBD.US,D,20151102,000000,10.2516,10.3922,10.2516,10.3477,2939.5477655216,0
+PBD.US,D,20151103,000000,10.2684,10.4646,10.2684,10.4012,19178.202981029,0
+PBD.US,D,20151104,000000,10.3744,10.3922,10.2764,10.3199,49062.09159351,0
+PBD.US,D,20151105,000000,10.3289,10.3566,10.2942,10.311,7601.6523575949,0
+PBD.US,D,20151106,000000,10.2317,10.3566,10.1941,10.3566,135067.83018178,0
+PBD.US,D,20151109,000000,10.2516,10.2615,10.099,10.1505,8043.6440916487,0
+PBD.US,D,20151110,000000,10.0068,10.0345,9.95527,10.0345,7042.6034519654,0
+PBD.US,D,20151111,000000,10.0722,10.0722,9.93644,9.95527,5143.4517545017,0
+PBD.US,D,20151112,000000,9.89086,9.92752,9.83735,9.83735,11851.029508508,0
+PBD.US,D,20151113,000000,9.75906,9.76897,9.71348,9.7214,3020.276849367,0
+PBD.US,D,20151116,000000,9.75014,9.9642,9.75014,9.94536,13526.157998301,0
+PBD.US,D,20151117,000000,9.88293,9.9642,9.79375,9.81059,44165.872658284,0
+PBD.US,D,20151118,000000,9.81059,10.0266,9.81059,9.97207,5479.4865660083,0
+PBD.US,D,20151119,000000,10.0266,10.089,9.98004,10.0167,31528.743695831,0
+PBD.US,D,20151120,000000,10.0802,10.1177,10.0534,10.0623,13978.240867836,0
+PBD.US,D,20151123,000000,10.1089,10.1267,10.0266,10.0345,8498.7543018272,0
+PBD.US,D,20151124,000000,9.95527,10.1177,9.95527,10.089,12859.133943028,0
+PBD.US,D,20151125,000000,10.0623,10.1089,10.0534,10.0802,3130.2702261064,0
+PBD.US,D,20151127,000000,10.0345,10.0802,10.0345,10.0534,3691.3373588321,0
+PBD.US,D,20151130,000000,10.1177,10.1426,10.0802,10.089,6710.6050946511,0
+PBD.US,D,20151201,000000,10.2139,10.3021,10.1694,10.2417,108920.6890378,0
+PBD.US,D,20151202,000000,10.2239,10.2764,10.2139,10.2139,3614.644729179,0
+PBD.US,D,20151203,000000,10.3199,10.3199,10.1694,10.1842,11293.998829976,0
+PBD.US,D,20151204,000000,10.1594,10.2852,10.1594,10.2417,23480.054036442,0
+PBD.US,D,20151207,000000,10.1594,10.2417,10.1089,10.1089,6596.5752637194,0
+PBD.US,D,20151208,000000,9.9642,9.97207,9.92752,9.97207,3722.6198788222,0
+PBD.US,D,20151209,000000,9.98004,10.1347,9.92752,9.9642,20684.809508294,0
+PBD.US,D,20151210,000000,9.80167,9.88293,9.77888,9.85617,13307.18035837,0
+PBD.US,D,20151211,000000,9.67681,9.67681,9.55393,9.56186,38910.409299948,0
+PBD.US,D,20151214,000000,9.73032,9.76897,9.57672,9.71348,34695.342009668,0
+PBD.US,D,20151215,000000,9.85617,9.88293,9.82744,9.83735,6262.5586793089,0
+PBD.US,D,20151216,000000,10.0068,10.2516,9.99887,10.1842,25159.218980427,0
+PBD.US,D,20151217,000000,10.3021,10.3021,10.1426,10.1752,18671.627979899,0
+PBD.US,D,20151218,000000,10.1119,10.1762,10.1119,10.1445,9082.0219326104,0
+PBD.US,D,20151221,000000,10.2456,10.2456,10.1634,10.2268,10107.281297448,0
+PBD.US,D,20151222,000000,10.2902,10.2902,10.1445,10.2268,92143.167187621,0
+PBD.US,D,20151223,000000,10.2555,10.3527,10.2555,10.3527,21438.6173287,0
+PBD.US,D,20151224,000000,10.2724,10.424,10.2724,10.3616,27069.470926919,0
+PBD.US,D,20151228,000000,10.3437,10.3437,10.2089,10.2982,23266.121964252,0
+PBD.US,D,20151229,000000,10.3437,10.3874,10.2813,10.3339,15607.959247965,0
+PBD.US,D,20151230,000000,10.3249,10.4676,10.2724,10.2813,6948.7558919951,0
+PBD.US,D,20151231,000000,10.3249,10.3784,10.2724,10.2813,23320.614095847,0
+PBD.US,D,20160104,000000,10.0464,10.1119,9.98502,10.1119,8744.9780075558,0
+PBD.US,D,20160105,000000,10.1535,10.1535,10.0831,10.1197,18757.402631484,0
+PBD.US,D,20160106,000000,9.91167,9.98702,9.89582,9.92059,4494.5917430941,0
+PBD.US,D,20160107,000000,9.71248,9.75906,9.54303,9.5688,4027.3721703387,0
+PBD.US,D,20160108,000000,9.61338,9.61338,9.47861,9.50736,5710.5735685158,0
+PBD.US,D,20160111,000000,9.50538,9.50538,9.26546,9.34186,22580.933865114,0
+PBD.US,D,20160112,000000,9.48654,9.48654,9.22879,9.34186,17735.170607292,0
+PBD.US,D,20160113,000000,9.27349,9.31659,9.11522,9.11522,5644.9811878914,0
+PBD.US,D,20160114,000000,9.13455,9.30777,9.05686,9.28894,11950.931749767,0
+PBD.US,D,20160115,000000,8.92209,8.99235,8.8009,8.92833,66902.2100098,0
+PBD.US,D,20160119,000000,8.99235,9.00196,8.77691,8.84003,403131.78043117,0
+PBD.US,D,20160120,000000,8.63322,8.77691,8.45276,8.73231,32051.464513731,0
+PBD.US,D,20160121,000000,8.65958,8.81308,8.59695,8.70516,97792.184829705,0
+PBD.US,D,20160122,000000,8.91267,9.01147,8.89405,8.99235,114524.29657022,0
+PBD.US,D,20160125,000000,8.91267,8.9868,8.84003,8.84003,15060.010591364,0
+PBD.US,D,20160126,000000,8.79505,9.01147,8.79505,9.00196,191503.51447102,0
+PBD.US,D,20160127,000000,8.91267,9.03793,8.84915,8.87532,5090.9778500022,0
+PBD.US,D,20160128,000000,8.98313,9.01147,8.86967,8.90316,5945.6970252156,0
+PBD.US,D,20160129,000000,9.00196,9.13455,9.00196,9.13455,12091.198532949,0
+PBD.US,D,20160201,000000,9.11721,9.13157,9.02822,9.12207,2530.8567785541,0
+PBD.US,D,20160202,000000,8.93398,8.96599,8.88443,8.88443,13575.604562157,0
+PBD.US,D,20160203,000000,8.96599,8.96599,8.80367,8.96103,17037.873145577,0
+PBD.US,D,20160204,000000,8.96599,9.05112,8.95637,8.99235,3017.2495087228,0
+PBD.US,D,20160205,000000,8.9756,8.9756,8.77691,8.77691,10138.563817437,0
+PBD.US,D,20160208,000000,8.6686,8.6686,8.42106,8.44424,24239.916538137,0
+PBD.US,D,20160209,000000,8.46208,8.58783,8.46208,8.49329,5095.0143041945,0
+PBD.US,D,20160210,000000,8.53393,8.60626,8.46208,8.4709,41827.756567411,0
+PBD.US,D,20160211,000000,8.34514,8.41779,8.2729,8.34514,6371.5429425003,0
+PBD.US,D,20160212,000000,8.33564,8.39975,8.30006,8.38092,4347.2611650762,0
+PBD.US,D,20160216,000000,8.56088,8.65156,8.56088,8.65156,18056.068715578,0
+PBD.US,D,20160217,000000,8.73231,8.9212,8.68723,8.85768,25052.252944332,0
+PBD.US,D,20160218,000000,8.99235,8.99235,8.90316,8.93883,39929.613983496,0
+PBD.US,D,20160219,000000,8.83171,8.8987,8.83171,8.8658,4721.6422914094,0
+PBD.US,D,20160222,000000,8.99235,9.05686,8.99235,9.04249,5144.4608680498,0
+PBD.US,D,20160223,000000,9.01147,9.01147,8.89405,8.90316,6492.6365682684,0
+PBD.US,D,20160224,000000,8.75135,8.91465,8.75135,8.90316,18899.687641763,0
+PBD.US,D,20160225,000000,8.89593,9.0521,8.89405,9.01147,5228.2172925394,0
+PBD.US,D,20160226,000000,9.06597,9.09284,9.02079,9.02822,7267.6357731845,0
+PBD.US,D,20160229,000000,9.01147,9.18261,9.01147,9.11721,9341.3641144639,0
+PBD.US,D,20160301,000000,9.20055,9.24584,9.15367,9.24584,4740.8154488227,0
+PBD.US,D,20160302,000000,9.22017,9.31759,9.22017,9.29796,3296.7739615376,0
+PBD.US,D,20160303,000000,9.34186,9.34186,9.28894,9.33394,9569.4237763272,0
+PBD.US,D,20160304,000000,9.4697,9.56086,9.45186,9.45186,3223.1086725286,0
+PBD.US,D,20160307,000000,9.43501,9.54501,9.43501,9.47069,2695.3422868892,0
+PBD.US,D,20160308,000000,9.38903,9.41014,9.32621,9.41014,5506.7326318061,0
+PBD.US,D,20160309,000000,9.44294,9.50538,9.35118,9.44096,9087.0675003508,0
+PBD.US,D,20160310,000000,9.41816,9.45186,9.27537,9.37129,18753.366177292,0
+PBD.US,D,20160311,000000,9.48654,9.64015,9.48654,9.62132,100136.35560187,0
+PBD.US,D,20160314,000000,9.57672,9.62132,9.53312,9.58465,8460.4079870007,0
+PBD.US,D,20160315,000000,9.43204,9.47861,9.41411,9.44294,24332.75498456,0
+PBD.US,D,20160316,000000,9.38903,9.57078,9.38903,9.57078,9241.4618732052,0
+PBD.US,D,20160317,000000,9.61537,9.76005,9.61537,9.67681,10936.772633959,0
+PBD.US,D,20160318,000000,9.76997,9.86707,9.75212,9.75212,11721.862974356,0
+PBD.US,D,20160321,000000,9.75113,9.8205,9.71348,9.7878,11124.4677539,0
+PBD.US,D,20160322,000000,9.76005,9.82843,9.70258,9.76997,3115.1335228854,0
+PBD.US,D,20160323,000000,9.76005,9.76005,9.60348,9.60348,8924.6002191119,0
+PBD.US,D,20160324,000000,9.47663,9.51131,9.40816,9.51131,6653.0856224112,0
+PBD.US,D,20160328,000000,9.57078,9.57177,9.49645,9.52519,4957.7748616572,0
+PBD.US,D,20160329,000000,9.56086,9.6669,9.53609,9.61338,8710.6681469215,0
+PBD.US,D,20160330,000000,9.82843,9.91167,9.7878,9.7878,30256.251511718,0
+PBD.US,D,20160331,000000,9.76005,9.82843,9.76005,9.76005,6931.6009616779,0
+PBD.US,D,20160401,000000,9.63023,9.7878,9.63023,9.7224,2412.7904934302,0
+PBD.US,D,20160404,000000,9.81455,9.81455,9.64015,9.69564,5700.4824330352,0
+PBD.US,D,20160405,000000,9.51528,9.58861,9.45186,9.58861,3116.1426364335,0
+PBD.US,D,20160406,000000,9.61338,9.6778,9.5688,9.65005,104761.12299266,0
+PBD.US,D,20160407,000000,9.64807,9.64807,9.47861,9.49645,5153.5428899824,0
+PBD.US,D,20160408,000000,9.67681,9.71545,9.5688,9.5688,3860.8684349075,0
+PBD.US,D,20160411,000000,9.68573,9.78087,9.66888,9.68573,6477.4998650474,0
+PBD.US,D,20160412,000000,9.68177,9.77888,9.68177,9.75312,2319.9520470079,0
+PBD.US,D,20160413,000000,9.83834,9.95626,9.82843,9.9414,14195.20028067,0
+PBD.US,D,20160414,000000,9.97406,9.97406,9.90176,9.91167,12603.828215367,0
+PBD.US,D,20160415,000000,9.9196,9.92059,9.82843,9.83041,11578.56885053,0
+PBD.US,D,20160418,000000,9.80267,9.98203,9.80267,9.93446,7566.3333834126,0
+PBD.US,D,20160419,000000,10.0286,10.0554,10.0097,10.0177,10654.2208405,0
+PBD.US,D,20160420,000000,9.92951,10.0464,9.92951,9.9919,7735.864459488,0
+PBD.US,D,20160421,000000,9.98203,9.98203,9.90176,9.92059,7559.2695885761,0
+PBD.US,D,20160422,000000,9.91167,9.94734,9.91167,9.92951,7893.2861729865,0
+PBD.US,D,20160425,000000,9.96619,9.96619,9.83834,9.83834,12562.454559897,0
+PBD.US,D,20160426,000000,9.88392,9.98203,9.88392,9.97018,7074.8950855035,0
+PBD.US,D,20160427,000000,9.92951,10.0276,9.92951,10.0266,4613.6671417661,0
+PBD.US,D,20160428,000000,9.95725,10.0097,9.87599,9.87599,3050.550255809,0
+PBD.US,D,20160429,000000,9.98203,9.98203,9.83834,9.85815,2795.2445281479,0
+PBD.US,D,20160502,000000,9.87599,9.92951,9.85815,9.91167,7552.2057937396,0
+PBD.US,D,20160503,000000,9.85815,9.92455,9.68573,9.69564,9813.6292549596,0
+PBD.US,D,20160504,000000,9.67681,9.73132,9.5678,9.58861,24928.13197792,0
+PBD.US,D,20160505,000000,9.60348,9.62132,9.54303,9.54303,5637.917393055,0
+PBD.US,D,20160506,000000,9.49645,9.59357,9.49645,9.55888,6464.3813889225,0
+PBD.US,D,20160509,000000,9.55294,9.55294,9.45186,9.45285,2800.2900958882,0
+PBD.US,D,20160510,000000,9.48258,9.50736,9.45186,9.48654,20885.62310436,0
+PBD.US,D,20160511,000000,9.54303,9.5569,9.51528,9.51528,6042.5719258301,0
+PBD.US,D,20160512,000000,9.57672,9.57672,9.45186,9.51528,2164.5485606055,0
+PBD.US,D,20160513,000000,9.44294,9.47861,9.34186,9.37724,11482.703063464,0
+PBD.US,D,20160516,000000,9.35118,9.44294,9.35118,9.42708,8784.3334359304,0
+PBD.US,D,20160517,000000,9.44294,9.46176,9.37129,9.37129,6623.8213295172,0
+PBD.US,D,20160518,000000,9.32621,9.47268,9.32621,9.32719,10685.503360491,0
+PBD.US,D,20160519,000000,9.31759,9.34186,9.28894,9.28894,13504.966613792,0
+PBD.US,D,20160520,000000,9.35118,9.51528,9.35118,9.44294,9057.8032074568,0
+PBD.US,D,20160523,000000,9.47069,9.58068,9.47069,9.58068,5310.964603481,0
+PBD.US,D,20160524,000000,9.65303,9.73132,9.65303,9.66888,2299.7697760466,0
+PBD.US,D,20160525,000000,9.71744,9.75113,9.67285,9.70455,4310.9330773458,0
+PBD.US,D,20160526,000000,9.73132,9.76005,9.68077,9.73825,12058.906899411,0
+PBD.US,D,20160527,000000,9.65996,9.71348,9.65996,9.70455,2114.0928832021,0
+PBD.US,D,20160531,000000,9.76997,9.81158,9.58465,9.73528,22844.312501159,0
+PBD.US,D,20160601,000000,9.75113,9.86707,9.74122,9.85815,7768.1560930261,0
+PBD.US,D,20160602,000000,9.81158,9.87203,9.81158,9.83635,7438.175962808,0
+PBD.US,D,20160603,000000,9.83834,9.91167,9.82942,9.87599,31757.812471242,0
+PBD.US,D,20160606,000000,9.92951,10.0375,9.92951,10.0375,3210.9993099518,0
+PBD.US,D,20160607,000000,10.0097,10.0732,10.0097,10.0197,1733.6570755805,0
+PBD.US,D,20160608,000000,9.97406,10.0058,9.95725,9.96918,3996.0896503486,0
+PBD.US,D,20160609,000000,9.9305,9.9305,9.85815,9.90077,6812.5255630059,0
+PBD.US,D,20160610,000000,9.60348,9.62132,9.52618,9.58465,4077.8278477421,0
+PBD.US,D,20160613,000000,9.42708,9.48456,9.39924,9.40816,7371.5744686355,0
+PBD.US,D,20160614,000000,9.38121,9.38121,9.29796,9.32234,6668.2223256322,0
+PBD.US,D,20160615,000000,9.41816,9.50538,9.41816,9.47961,14039.796794268,0
+PBD.US,D,20160616,000000,9.25852,9.40221,9.24584,9.38715,11634.070095674,0
+PBD.US,D,20160617,000000,9.38516,9.4588,9.38516,9.42313,6418.9712792595,0
+PBD.US,D,20160620,000000,9.5896,9.67582,9.58168,9.58168,5930.5603219946,0
+PBD.US,D,20160621,000000,9.59951,9.63518,9.5579,9.62132,7045.6307926096,0
+PBD.US,D,20160622,000000,9.70158,9.73428,9.59951,9.61835,11250.606947409,0
+PBD.US,D,20160623,000000,9.7115,9.78482,9.69267,9.77194,14855.160541106,0
+PBD.US,D,20160624,000000,9.29192,9.31064,9.17567,9.20352,9140.5505183984,0
+PBD.US,D,20160627,000000,9.13732,9.13732,8.90405,8.95925,10465.516607011,0
+PBD.US,D,20160628,000000,9.24484,9.26873,9.20352,9.24683,2193.8128534995,0
+PBD.US,D,20160629,000000,9.40321,9.50438,9.40321,9.50438,12800.60535724,0
+PBD.US,D,20160630,000000,9.52916,9.62132,9.50736,9.62132,12920.68986946,0
+PBD.US,D,20160701,000000,9.57276,9.68177,9.57276,9.5896,7586.5156543739,0
+PBD.US,D,20160705,000000,9.43204,9.45681,9.38516,9.40816,10452.398130886,0
+PBD.US,D,20160706,000000,9.34583,9.51033,9.34583,9.44691,34653.968354197,0
+PBD.US,D,20160707,000000,9.48358,9.52023,9.43996,9.52023,3517.7698285644,0
+PBD.US,D,20160708,000000,9.57276,9.66393,9.56384,9.63023,14229.510141304,0
+PBD.US,D,20160711,000000,9.7115,9.78482,9.7115,9.7769,7502.7592298843,0
+PBD.US,D,20160712,000000,9.86609,9.86609,9.79275,9.84131,10416.070043157,0
+PBD.US,D,20160713,000000,9.78482,9.80167,9.73825,9.76203,16198.290673585,0
+PBD.US,D,20160714,000000,9.83635,9.9414,9.83635,9.90474,16298.192914843,0
+PBD.US,D,20160715,000000,9.83635,9.87203,9.79275,9.81455,9332.2820925313,0
+PBD.US,D,20160718,000000,9.84627,9.91464,9.81753,9.91464,7104.1593783975,0
+PBD.US,D,20160719,000000,9.83635,9.87402,9.79969,9.82248,12484.752816696,0
+PBD.US,D,20160720,000000,9.86509,9.99001,9.86509,9.91564,7939.7053961977,0
+PBD.US,D,20160721,000000,9.89977,9.98602,9.86014,9.87599,9321.1818435025,0
+PBD.US,D,20160722,000000,9.89977,9.94834,9.89086,9.91861,8499.7634153753,0
+PBD.US,D,20160725,000000,9.91762,9.9632,9.89086,9.89284,5599.5710782284,0
+PBD.US,D,20160726,000000,9.88293,9.95429,9.87104,9.92752,3248.3365112303,0
+PBD.US,D,20160727,000000,9.9642,10.0187,9.93644,9.94536,8487.6540527985,0
+PBD.US,D,20160728,000000,10.0227,10.0227,9.90969,9.96818,6245.4037489918,0
+PBD.US,D,20160729,000000,9.93644,10.0316,9.92752,9.94536,18128.724891038,0
+PBD.US,D,20160801,000000,9.78482,10.091,9.78482,9.97307,8919.5546513715,0
+PBD.US,D,20160802,000000,9.97307,10.0078,9.89977,9.89977,3514.7424879202,0
+PBD.US,D,20160803,000000,9.91662,9.95626,9.90969,9.94635,6714.6415488433,0
+PBD.US,D,20160804,000000,10.0276,10.0276,9.98303,10.0019,2022.2635503279,0
+PBD.US,D,20160805,000000,10.0365,10.096,9.9909,10.0642,7912.4593303998,0
+PBD.US,D,20160808,000000,10.0464,10.1009,10.0345,10.1009,6062.7541967915,0
+PBD.US,D,20160809,000000,10.1089,10.1149,10.0732,10.09,4332.1244618552,0
+PBD.US,D,20160810,000000,9.97307,9.9909,9.92752,9.92752,3930.4972697242,0
+PBD.US,D,20160811,000000,9.92752,9.99688,9.92752,9.96818,4583.3937353241,0
+PBD.US,D,20160812,000000,9.94536,10.0049,9.94536,9.97307,5482.5139066525,0
+PBD.US,D,20160815,000000,10.0464,10.1079,10.0207,10.0237,30947.494292144,0
+PBD.US,D,20160816,000000,10.0464,10.095,10.0276,10.0642,10104.253956803,0
+PBD.US,D,20160817,000000,10.0365,10.0365,9.89977,9.99887,3296.7739615376,0
+PBD.US,D,20160818,000000,10.0276,10.1197,10.0276,10.1187,6935.6374158702,0
+PBD.US,D,20160819,000000,10.1139,10.1139,10.0276,10.099,12118.444598747,0
+PBD.US,D,20160822,000000,10.0464,10.1109,10.0464,10.0544,4144.4293419146,0
+PBD.US,D,20160823,000000,10.0851,10.1197,10.0732,10.089,2978.9031938962,0
+PBD.US,D,20160824,000000,10.1197,10.1197,10.0365,10.0642,5920.4691865139,0
+PBD.US,D,20160825,000000,10.0087,10.0732,10.0087,10.0484,1723.5659400998,0
+PBD.US,D,20160826,000000,10.1197,10.1822,10.0167,10.0167,8132.4460838786,0
+PBD.US,D,20160829,000000,10.0187,10.0623,9.98104,10.0276,3397.6853163444,0
+PBD.US,D,20160830,000000,10.0009,10.0544,9.9909,9.9909,7916.4957845921,0
+PBD.US,D,20160831,000000,10.0821,10.0821,9.9642,10.0187,12741.067657905,0
+PBD.US,D,20160901,000000,10.0087,10.091,9.9909,10.0365,8898.3632668621,0
+PBD.US,D,20160902,000000,10.1287,10.208,10.096,10.1535,8257.576163839,0
+PBD.US,D,20160906,000000,10.2555,10.3447,10.2555,10.3349,10611.838071481,0
+PBD.US,D,20160907,000000,10.3081,10.3447,10.2992,10.3339,11160.79584163,0
+PBD.US,D,20160908,000000,10.3507,10.3626,10.3259,10.3259,3667.1186336785,0
+PBD.US,D,20160909,000000,10.2555,10.2674,10.1535,10.1535,6838.7625152557,0
+PBD.US,D,20160912,000000,10.1109,10.207,10.0662,10.1723,18128.724891038,0
+PBD.US,D,20160913,000000,10.0107,10.0276,9.94239,9.97307,8184.9199883781,0
+PBD.US,D,20160914,000000,9.97307,10.0197,9.95527,9.95527,25904.953892449,0
+PBD.US,D,20160915,000000,9.99688,10.0544,9.99688,10.0474,3768.0299884853,0
+PBD.US,D,20160916,000000,9.92654,10.0445,9.92654,9.97905,8413.9887637895,0
+PBD.US,D,20160919,000000,10.1099,10.1713,10.0812,10.09,18260.918765836,0
+PBD.US,D,20160920,000000,10.0812,10.09,10.0355,10.0682,11794.519149816,0
+PBD.US,D,20160921,000000,10.1109,10.2268,10.0812,10.2268,6010.280292292,0
+PBD.US,D,20160922,000000,10.2357,10.3894,10.2357,10.3279,8708.6499198253,0
+PBD.US,D,20160923,000000,10.2437,10.2486,10.198,10.2297,5606.6348730648,0
+PBD.US,D,20160926,000000,10.1475,10.1574,10.1009,10.1099,6967.9290494083,0
+PBD.US,D,20160927,000000,10.0454,10.207,10.0454,10.1584,9521.995439568,0
+PBD.US,D,20160928,000000,10.198,10.2268,10.1197,10.204,6780.2339294677,0
+PBD.US,D,20160929,000000,10.2357,10.3002,10.1099,10.1782,68670.176946016,0
+PBD.US,D,20160930,000000,10.1535,10.1882,10.0632,10.1435,7037.557884225,0
+PBD.US,D,20161003,000000,10.09,10.1535,10.0812,10.1099,13060.956652642,0
+PBD.US,D,20161004,000000,10.1217,10.1217,10.0276,10.0355,3766.0117613891,0
+PBD.US,D,20161005,000000,10.0812,10.1782,10.0732,10.1782,10220.302014831,0
+PBD.US,D,20161006,000000,10.1435,10.1564,10.1277,10.1535,4363.4069818453,0
+PBD.US,D,20161007,000000,10.0247,10.0494,9.97018,10.0157,3540.97944017,0
+PBD.US,D,20161010,000000,10.0682,10.0682,10.0247,10.0613,3281.6372583166,0
+PBD.US,D,20161011,000000,9.9077,9.92752,9.8314,9.8314,3880.0415923208,0
+PBD.US,D,20161012,000000,9.83338,9.83933,9.80762,9.8314,1657.9735594754,0
+PBD.US,D,20161013,000000,9.78185,9.88095,9.75113,9.86312,4800.3531481587,0
+PBD.US,D,20161014,000000,9.94339,9.94339,9.84329,9.88095,6707.5777540068,0
+PBD.US,D,20161017,000000,9.91662,9.91662,9.83338,9.83338,26314.653992965,0
+PBD.US,D,20161018,000000,9.8978,9.94339,9.8978,9.93446,5686.3548433622,0
+PBD.US,D,20161019,000000,9.93744,10.0009,9.93744,9.9632,3464.2868105169,0
+PBD.US,D,20161020,000000,9.92852,9.9414,9.87897,9.93446,3073.7598674146,0
+PBD.US,D,20161021,000000,9.89185,9.9077,9.87302,9.88887,8403.8976283089,0
+PBD.US,D,20161024,000000,9.9077,9.95527,9.84429,9.87302,6666.2040985361,0
+PBD.US,D,20161025,000000,9.8532,9.8532,9.78978,9.81455,7000.2206829465,0
+PBD.US,D,20161026,000000,9.80662,9.80662,9.76402,9.79077,28324.808180716,0
+PBD.US,D,20161027,000000,9.78978,9.78978,9.7115,9.72635,5142.4426409536,0
+PBD.US,D,20161028,000000,9.67978,9.71645,9.64213,9.67383,39247.453225002,0
+PBD.US,D,20161031,000000,9.65203,9.70555,9.6233,9.65203,11499.857993781,0
+PBD.US,D,20161101,000000,9.63222,9.66195,9.54402,9.54402,28505.43950582,0
+PBD.US,D,20161102,000000,9.54402,9.54402,9.43501,9.45186,21296.332318423,0
+PBD.US,D,20161103,000000,9.49645,9.49943,9.42708,9.42708,4141.4020012704,0
+PBD.US,D,20161104,000000,9.39825,9.47861,9.21631,9.42114,6279.7136096261,0
+PBD.US,D,20161107,000000,9.57078,9.60546,9.39825,9.57078,11190.060134524,0
+PBD.US,D,20161108,000000,9.52519,9.6342,9.52519,9.60546,9010.3748706976,0
+PBD.US,D,20161109,000000,9.34969,9.37922,9.28796,9.33789,37654.062932603,0
+PBD.US,D,20161110,000000,9.28796,9.30589,9.1402,9.23345,32259.341904632,0
+PBD.US,D,20161111,000000,9.12207,9.25257,9.12207,9.20154,10878.244048171,0
+PBD.US,D,20161114,000000,9.14981,9.31561,9.1402,9.20649,29520.607735176,0
+PBD.US,D,20161115,000000,9.22493,9.26149,9.17865,9.23345,21774.652140207,0
+PBD.US,D,20161116,000000,9.22017,9.24584,9.17181,9.20055,10157.736974851,0
+PBD.US,D,20161117,000000,9.27061,9.27834,9.23067,9.26149,7696.5090311133,0
+PBD.US,D,20161118,000000,9.21631,9.31946,9.21631,9.22493,16935.952677222,0
+PBD.US,D,20161121,000000,9.29598,9.29598,9.22493,9.26149,25561.855286106,0
+PBD.US,D,20161122,000000,9.30589,9.33988,9.27834,9.32422,54805.965909111,0
+PBD.US,D,20161123,000000,9.26149,9.35911,9.26149,9.35911,21225.694370058,0
+PBD.US,D,20161125,000000,9.34969,9.47663,9.34969,9.44294,10349.468548984,0
+PBD.US,D,20161128,000000,9.46078,9.48654,9.44294,9.45186,11091.167006813,0
+PBD.US,D,20161129,000000,9.46573,9.50538,9.44294,9.44294,9364.5737260694,0
+PBD.US,D,20161130,000000,9.52519,9.52519,9.38516,9.42708,8279.7766618965,0
+PBD.US,D,20161201,000000,9.43501,9.44294,9.21631,9.32422,14349.594653525,0
+PBD.US,D,20161202,000000,9.33196,9.33591,9.24286,9.33196,18182.207909086,0
+PBD.US,D,20161205,000000,9.27061,9.41718,9.27061,9.41718,24957.396270814,0
+PBD.US,D,20161206,000000,9.39825,9.47069,9.39825,9.44591,36788.243508361,0
+PBD.US,D,20161207,000000,9.47069,9.5787,9.47069,9.5787,7180.8520080507,0
+PBD.US,D,20161208,000000,9.53411,9.55492,9.5133,9.54402,15916.747993674,0
+PBD.US,D,20161209,000000,9.56186,9.58564,9.52519,9.546,28586.168589665,0
+PBD.US,D,20161212,000000,9.56186,9.67087,9.45186,9.48654,41510.894913318,0
+PBD.US,D,20161213,000000,9.54402,9.63222,9.54402,9.58564,14021.632750402,0
+PBD.US,D,20161214,000000,9.54402,9.58267,9.42708,9.48654,17871.400936281,0
+PBD.US,D,20161215,000000,9.47069,9.47268,9.42015,9.43601,15334.489476439,0
+PBD.US,D,20161216,000000,9.47069,9.52618,9.45979,9.47069,41901.42185642,0
+PBD.US,D,20161219,000000,9.48358,9.52123,9.48358,9.49448,11743.054358865,0
+PBD.US,D,20161220,000000,9.49645,9.54402,9.49645,9.52718,22960.360559187,0
+PBD.US,D,20161221,000000,9.47069,9.55393,9.47069,9.52519,23090.536206888,0
+PBD.US,D,20161222,000000,9.54402,9.54402,9.46176,9.48258,18391.094413536,0
+PBD.US,D,20161223,000000,9.45086,9.51033,9.45086,9.49645,9661.2531092014,0
+PBD.US,D,20161227,000000,9.55393,9.60645,9.52222,9.5787,14834.978270145,0
+PBD.US,D,20161228,000000,9.5797,9.5797,9.52519,9.53411,4271.5776489711,0
+PBD.US,D,20161229,000000,9.48654,9.60645,9.48654,9.5579,21230.739937799,0
+PBD.US,D,20161230,000000,9.68077,9.73726,9.52519,9.55393,61577.117816647,0
+PBD.US,D,20170103,000000,9.68077,9.68077,9.58663,9.61636,5080.8867145215,0
+PBD.US,D,20170104,000000,9.71843,9.75708,9.6996,9.74717,5566.2703311421,0
+PBD.US,D,20170105,000000,9.79177,9.82347,9.78383,9.80762,11924.694797517,0
+PBD.US,D,20170106,000000,9.766,9.85122,9.766,9.7987,9219.2613751477,0
+PBD.US,D,20170109,000000,9.7987,9.7987,9.72834,9.72834,19854.309058234,0
+PBD.US,D,20170110,000000,9.79177,9.80762,9.76302,9.76302,7043.6125655134,0
+PBD.US,D,20170111,000000,9.84627,9.84627,9.7105,9.75014,6112.2007606468,0
+PBD.US,D,20170112,000000,9.80762,9.80762,9.6897,9.74222,6725.7417978721,0
+PBD.US,D,20170113,000000,9.71843,9.79375,9.71843,9.766,4540.0018527572,0
+PBD.US,D,20170117,000000,9.6996,9.78185,9.6996,9.77789,6351.3606715389,0
+PBD.US,D,20170118,000000,9.71843,9.7987,9.71843,9.76203,4229.1948799523,0
+PBD.US,D,20170119,000000,9.78383,9.78383,9.70951,9.71447,5585.4434885554,0
+PBD.US,D,20170120,000000,9.80762,9.80762,9.74717,9.766,8637.0028579125,0
+PBD.US,D,20170123,000000,9.84627,9.84725,9.7759,9.78383,10849.988868826,0
+PBD.US,D,20170124,000000,9.79177,9.88689,9.79177,9.86609,6621.8031024211,0
+PBD.US,D,20170125,000000,9.93842,9.96619,9.9196,9.94339,6714.6415488433,0
+PBD.US,D,20170126,000000,9.91067,9.93842,9.90672,9.91067,3081.8327757991,0
+PBD.US,D,20170127,000000,9.88293,9.93842,9.85617,9.87897,9208.1611261189,0
+PBD.US,D,20170130,000000,9.80762,9.80762,9.74717,9.76798,4505.6919921228,0
+PBD.US,D,20170131,000000,9.75708,9.80762,9.75708,9.80762,16761.376033407,0
+PBD.US,D,20170201,000000,9.88293,9.90077,9.82645,9.84627,9144.5869725907,0
+PBD.US,D,20170202,000000,9.88293,9.88293,9.82942,9.82942,3703.4467214089,0
+PBD.US,D,20170203,000000,9.85617,9.93842,9.85617,9.90572,8529.0277082693,0
+PBD.US,D,20170206,000000,9.9196,9.9196,9.82645,9.82645,13948.976574942,0
+PBD.US,D,20170207,000000,9.78383,9.86609,9.78383,9.83437,5384.6298924899,0
+PBD.US,D,20170208,000000,9.84627,9.89384,9.84627,9.88293,243425.43385975,0
+PBD.US,D,20170209,000000,9.92852,9.92852,9.875,9.91067,5311.973717029,0
+PBD.US,D,20170210,000000,9.88293,9.96221,9.88293,9.95725,23511.336556433,0
+PBD.US,D,20170213,000000,9.96619,10.0425,9.96619,10.0306,9329.2547518871,0
+PBD.US,D,20170214,000000,9.9929,10.0662,9.98303,10.0464,4732.7425404381,0
+PBD.US,D,20170215,000000,10.0584,10.1049,10.0117,10.095,21336.696860346,0
+PBD.US,D,20170216,000000,10.1049,10.1187,10.0851,10.1129,5061.7135571082,0
+PBD.US,D,20170217,000000,10.0732,10.1327,10.0584,10.1327,10899.43543268,0
+PBD.US,D,20170221,000000,10.1485,10.2832,10.1485,10.2704,6293.841199299,0
+PBD.US,D,20170222,000000,10.3606,10.3606,10.1892,10.198,3788.2122594466,0
+PBD.US,D,20170223,000000,10.2784,10.3239,10.1892,10.1892,2630.7590198128,0
+PBD.US,D,20170224,000000,10.1237,10.198,10.1237,10.1426,24144.050751071,0
+PBD.US,D,20170227,000000,10.1327,10.1941,10.1327,10.1732,5357.3838266921,0
+PBD.US,D,20170228,000000,10.1842,10.1911,10.1416,10.1634,19369.934555161,0
+PBD.US,D,20170301,000000,10.1941,10.2516,10.1941,10.204,196194.88335599,0
+PBD.US,D,20170302,000000,10.1842,10.1842,10.1257,10.1337,18484.941973506,0
+PBD.US,D,20170303,000000,10.1049,10.1267,10.1029,10.1237,6740.8785010931,0
+PBD.US,D,20170306,000000,10.0851,10.09,10.0584,10.0742,4567.247918555,0
+PBD.US,D,20170307,000000,10.0306,10.095,10.0306,10.0584,11130.522435188,0
+PBD.US,D,20170308,000000,10.1416,10.1416,10.0335,10.0484,20532.433362536,0
+PBD.US,D,20170309,000000,10.0484,10.0484,9.9909,10.0117,11807.637625941,0
+PBD.US,D,20170310,000000,10.0584,10.0584,10.0029,10.0345,10502.85380829,0
+PBD.US,D,20170313,000000,10.0395,10.0851,10.0306,10.0851,23608.211457046,0
+PBD.US,D,20170314,000000,10.0395,10.0772,10.0227,10.0395,15651.351130532,0
+PBD.US,D,20170315,000000,10.0117,10.1961,10.0117,10.1752,10106.272183899,0
+PBD.US,D,20170316,000000,10.2239,10.2357,10.2149,10.2149,2716.5336713986,0
+PBD.US,D,20170317,000000,10.2417,10.2615,10.2268,10.2268,7400.8387615294,0
+PBD.US,D,20170320,000000,10.2139,10.2615,10.1842,10.2516,13626.06023956,0
+PBD.US,D,20170321,000000,10.2872,10.2872,10.1149,10.1149,7814.5753162373,0
+PBD.US,D,20170322,000000,10.095,10.1168,10.0762,10.1168,2347.1981128058,0
+PBD.US,D,20170323,000000,10.095,10.1911,10.095,10.1485,17310.333803555,0
+PBD.US,D,20170324,000000,10.1416,10.1723,10.1327,10.1505,10413.042702512,0
+PBD.US,D,20170327,000000,10.1237,10.1535,10.1049,10.1535,1899.1516974637,0
+PBD.US,D,20170328,000000,10.1752,10.2189,10.1752,10.2189,1557.0622046687,0
+PBD.US,D,20170329,000000,10.1584,10.2347,10.1584,10.1941,3037.4317796842,0
+PBD.US,D,20170330,000000,10.2239,10.2239,10.1941,10.1941,899.12017132843,0
+PBD.US,D,20170331,000000,10.1941,10.2704,10.1941,10.2704,5143.4517545017,0
+PBD.US,D,20170403,000000,10.2317,10.2317,10.1822,10.207,2539.9388004867,0
+PBD.US,D,20170404,000000,10.1911,10.1911,10.1327,10.1495,2715.5245578505,0
+PBD.US,D,20170405,000000,10.2317,10.2327,10.1525,10.1525,6156.6017567618,0
+PBD.US,D,20170406,000000,10.1149,10.1752,10.1149,10.1684,7575.4154053452,0
+PBD.US,D,20170407,000000,10.204,10.204,10.1416,10.1416,10936.772633959,0
+PBD.US,D,20170410,000000,10.0584,10.2139,10.0584,10.1931,4994.1029493877,0
+PBD.US,D,20170411,000000,10.1327,10.1842,10.1327,10.1802,2397.6537902092,0
+PBD.US,D,20170412,000000,10.2317,10.2704,10.204,10.2327,5096.0234177425,0
+PBD.US,D,20170413,000000,10.1584,10.2417,10.1584,10.1951,14980.290621066,0
+PBD.US,D,20170417,000000,10.2139,10.2516,10.1842,10.2516,5231.2446331836,0
+PBD.US,D,20170418,000000,10.1941,10.204,10.1445,10.1842,4169.6571806163,0
+PBD.US,D,20170419,000000,10.2456,10.2625,10.1752,10.1752,1560.0895453129,0
+PBD.US,D,20170420,000000,10.1485,10.2724,10.1485,10.2516,5639.9356201511,0
+PBD.US,D,20170421,000000,10.1752,10.2317,10.1752,10.2229,1262.4010486329,0
+PBD.US,D,20170424,000000,10.3239,10.3655,10.2972,10.3655,5257.4815854334,0
+PBD.US,D,20170425,000000,10.4161,10.4696,10.4161,10.4339,7267.6357731845,0
+PBD.US,D,20170426,000000,10.4052,10.4706,10.3962,10.425,16671.564927628,0
+PBD.US,D,20170427,000000,10.4527,10.4627,10.4439,10.4627,2748.8253049368,0
+PBD.US,D,20170428,000000,10.4706,10.4716,10.4339,10.4439,4227.1766528561,0
+PBD.US,D,20170501,000000,10.5152,10.5152,10.4795,10.4874,5564.252104046,0
+PBD.US,D,20170502,000000,10.4974,10.5251,10.4974,10.5152,3013.2130545305,0
+PBD.US,D,20170503,000000,10.5241,10.5241,10.4964,10.4964,6494.6547953645,0
+PBD.US,D,20170504,000000,10.4052,10.4844,10.4052,10.4706,10678.439565654,0
+PBD.US,D,20170505,000000,10.5529,10.6291,10.4706,10.6291,9638.0434975958,0
+PBD.US,D,20170508,000000,10.5806,10.6262,10.5806,10.5934,6659.1403036996,0
+PBD.US,D,20170509,000000,10.6282,10.6569,10.6094,10.6469,20964.333961109,0
+PBD.US,D,20170510,000000,10.6469,10.6817,10.6024,10.6717,14472.706506389,0
+PBD.US,D,20170511,000000,10.6094,10.6371,10.5885,10.6212,5316.0101712213,0
+PBD.US,D,20170512,000000,10.6282,10.6609,10.6094,10.6192,10669.357543721,0
+PBD.US,D,20170515,000000,10.7104,10.7203,10.6906,10.6906,5810.4758097745,0
+PBD.US,D,20170516,000000,10.7005,10.7005,10.6717,10.6817,5139.4153003094,0
+PBD.US,D,20170517,000000,10.6192,10.6629,10.4924,10.5052,8664.2489237104,0
+PBD.US,D,20170518,000000,10.4676,10.532,10.4537,10.5192,7293.8727254343,0
+PBD.US,D,20170519,000000,10.5994,10.6649,10.5994,10.6499,10547.254804405,0
+PBD.US,D,20170522,000000,10.7282,10.7282,10.6767,10.7054,12128.535734228,0
+PBD.US,D,20170523,000000,10.7639,10.7837,10.7282,10.7282,5901.2960291007,0
+PBD.US,D,20170524,000000,10.7005,10.7649,10.7005,10.7649,3834.6314826577,0
+PBD.US,D,20170525,000000,10.7936,10.7936,10.6757,10.7837,11527.104059579,0
+PBD.US,D,20170526,000000,10.7739,10.7739,10.7471,10.7471,4985.0209274551,0
+PBD.US,D,20170530,000000,10.756,10.756,10.5934,10.7471,8923.5911055638,0
+PBD.US,D,20170531,000000,10.7104,10.7649,10.7104,10.7381,7493.6772079517,0
+PBD.US,D,20170601,000000,10.7936,10.8105,10.7729,10.8105,4904.2918436096,0
+PBD.US,D,20170602,000000,10.863,10.8719,10.8551,10.8551,19156.002482972,0
+PBD.US,D,20170605,000000,10.8719,10.8917,10.8372,10.8511,13052.883744257,0
+PBD.US,D,20170606,000000,10.8372,10.8819,10.8372,10.863,4413.8626592487,0
+PBD.US,D,20170607,000000,10.8917,10.8917,10.8472,10.8917,9437.2299015303,0
+PBD.US,D,20170608,000000,10.8917,10.9759,10.8719,10.9671,11041.720442959,0
+PBD.US,D,20170609,000000,10.9492,10.9671,10.8551,10.8551,2937.5295384254,0
+PBD.US,D,20170612,000000,10.8204,10.8204,10.7669,10.7739,9051.7485261684,0
+PBD.US,D,20170613,000000,10.8294,10.9017,10.8095,10.8977,18214.499542624,0
+PBD.US,D,20170614,000000,10.9017,10.9017,10.8105,10.8105,7066.822177119,0
+PBD.US,D,20170615,000000,10.7381,10.7381,10.6717,10.6945,6805.4617681694,0
+PBD.US,D,20170616,000000,10.7222,10.8026,10.7124,10.7669,21631.358016382,0
+PBD.US,D,20170619,000000,10.8124,10.8294,10.7936,10.8105,1177.6355105952,0
+PBD.US,D,20170620,000000,11.08,11.08,10.756,10.7579,7700.5454853056,0
+PBD.US,D,20170621,000000,10.6836,10.8303,10.6836,10.7936,11969.095793632,0
+PBD.US,D,20170622,000000,10.865,10.9234,10.865,10.9136,17159.975884893,0
+PBD.US,D,20170623,000000,10.9136,10.9929,10.9136,10.9789,23929.109565332,0
+PBD.US,D,20170626,000000,11.08,11.08,10.9899,11.0275,9741.9821930468,0
+PBD.US,D,20170627,000000,11.0334,11.0532,10.975,10.975,14601.873040541,0
+PBD.US,D,20170628,000000,11.0334,11.0404,11.0226,11.0295,4878.0548913599,0
+PBD.US,D,20170629,000000,10.9611,10.9789,10.8749,10.9324,11738.008791125,0
+PBD.US,D,20170630,000000,10.9977,11.0057,10.9641,11.0057,3933.5246103684,0
+PBD.US,D,20170703,000000,11.08,11.08,11.0057,11.0156,11449.402316378,0
+PBD.US,D,20170705,000000,10.9611,10.9611,10.9046,10.9422,3955.7251084259,0
+PBD.US,D,20170706,000000,10.8947,10.9046,10.8659,10.9046,3313.9288918547,0
+PBD.US,D,20170707,000000,10.8491,10.9422,10.8491,10.9046,13401.027918341,0
+PBD.US,D,20170710,000000,10.9324,10.9422,10.8491,10.9165,10486.707991521,0
+PBD.US,D,20170711,000000,10.8947,10.9611,10.8947,10.9354,10554.318599242,0
+PBD.US,D,20170712,000000,10.9977,11.0612,10.9977,11.0612,10053.7982794,0
+PBD.US,D,20170713,000000,11.0612,11.0701,10.9889,11.0236,15357.699088045,0
+PBD.US,D,20170714,000000,11.08,11.2009,11.08,11.189,7693.4816904691,0
+PBD.US,D,20170717,000000,11.1841,11.1841,11.1464,11.1564,12492.82572508,0
+PBD.US,D,20170718,000000,11.1464,11.1861,11.1464,11.1752,7959.887667159,0
+PBD.US,D,20170719,000000,11.2732,11.3119,11.2475,11.2931,21175.238692655,0
+PBD.US,D,20170720,000000,11.2287,11.2822,11.1632,11.2732,4677.2412952944,0
+PBD.US,D,20170721,000000,11.2683,11.2732,11.2426,11.2584,2337.1069773251,0
+PBD.US,D,20170724,000000,11.2644,11.2644,11.1752,11.2376,69200.9706723,0
+PBD.US,D,20170725,000000,11.3209,11.3209,11.2227,11.2732,4605.5942333816,0
+PBD.US,D,20170726,000000,11.3209,11.3209,11.2732,11.3069,9907.4768149299,0
+PBD.US,D,20170727,000000,11.3486,11.3486,11.2287,11.2287,10451.389017338,0
+PBD.US,D,20170728,000000,11.3565,11.3744,11.2644,11.3209,10748.06840047,0
+PBD.US,D,20170731,000000,11.3099,11.3297,11.2732,11.3297,6236.3217270592,0
+PBD.US,D,20170801,000000,11.3565,11.3565,11.2703,11.3297,5766.0748136596,0
+PBD.US,D,20170802,000000,11.3209,11.3209,11.2376,11.2802,9635.0161569516,0
+PBD.US,D,20170803,000000,11.3209,11.3842,11.302,11.302,5280.6911970389,0
+PBD.US,D,20170804,000000,11.3119,11.3248,11.3069,11.3119,6386.6796457213,0
+PBD.US,D,20170807,000000,11.3297,11.3842,11.3297,11.3744,11811.674080133,0
+PBD.US,D,20170808,000000,11.4041,11.4041,11.3842,11.3852,4912.3647519942,0
+PBD.US,D,20170809,000000,11.302,11.3436,11.302,11.3209,9578.5057982598,0
+PBD.US,D,20170810,000000,11.2644,11.2644,11.0989,11.0989,6081.9273542048,0
+PBD.US,D,20170811,000000,11.0989,11.1752,11.0989,11.1414,15850.146499501,0
+PBD.US,D,20170814,000000,11.2207,11.2376,11.1752,11.2237,6853.8992184767,0
+PBD.US,D,20170815,000000,11.2207,11.2644,11.1979,11.2119,21830.153385351,0
+PBD.US,D,20170816,000000,11.2376,11.2554,11.2119,11.2267,14262.81088839,0
+PBD.US,D,20170817,000000,11.1464,11.1464,11.0532,11.0532,15562.549138302,0
+PBD.US,D,20170818,000000,11.1474,11.1474,11.1087,11.1375,8296.9315922137,0
+PBD.US,D,20170821,000000,11.1276,11.1375,11.0989,11.1236,2972.8485126078,0
+PBD.US,D,20170822,000000,11.1464,11.2158,11.1464,11.194,21213.585007482,0
+PBD.US,D,20170823,000000,11.1682,11.194,11.1554,11.1752,3496.578444055,0
+PBD.US,D,20170824,000000,11.1841,11.2099,11.1652,11.2099,3940.5884052049,0
+PBD.US,D,20170825,000000,11.1752,11.2287,11.1752,11.2257,3483.4599679301,0
+PBD.US,D,20170828,000000,11.2207,11.2207,11.1375,11.2207,11465.548133147,0
+PBD.US,D,20170829,000000,11.1187,11.1831,11.1187,11.1831,5468.3863169796,0
+PBD.US,D,20170830,000000,11.1682,11.2029,11.1355,11.1375,5704.5188872274,0
+PBD.US,D,20170831,000000,11.1375,11.2931,11.1375,11.2931,22600.107022527,0
+PBD.US,D,20170901,000000,11.3297,11.3565,11.2732,11.2911,4411.8444321525,0
+PBD.US,D,20170905,000000,11.2644,11.3971,11.2584,11.2931,6943.7103242547,0
+PBD.US,D,20170906,000000,11.302,11.4011,11.2554,11.3486,4021.3174890503,0
+PBD.US,D,20170907,000000,11.4318,11.4318,11.3179,11.4139,5325.0921931539,0
+PBD.US,D,20170908,000000,11.4417,11.4417,11.4041,11.4139,14576.645201839,0
+PBD.US,D,20170911,000000,11.5161,11.6082,11.5161,11.5983,9281.8264151279,0
+PBD.US,D,20170912,000000,11.6459,11.7549,11.6459,11.7459,10675.41222501,0
+PBD.US,D,20170913,000000,11.6816,11.7836,11.6647,11.6726,11282.898580946,0
+PBD.US,D,20170914,000000,11.7034,11.7579,11.6904,11.7549,5889.1866665238,0
+PBD.US,D,20170915,000000,11.7549,11.8391,11.7549,11.8034,4036.4541922713,0
+PBD.US,D,20170918,000000,11.8471,11.9026,11.8391,11.8669,3358.3298879697,0
+PBD.US,D,20170919,000000,11.9026,11.9026,11.8391,11.8926,14048.878816201,0
+PBD.US,D,20170920,000000,11.9957,11.9957,11.8441,11.8669,7970.9879161878,0
+PBD.US,D,20170921,000000,11.9026,11.9124,11.8569,11.8569,5177.761615136,0
+PBD.US,D,20170922,000000,11.8569,11.8569,11.7984,11.8302,5354.3564860479,0
+PBD.US,D,20170925,000000,11.7073,11.7777,11.6528,11.6806,39934.659551236,0
+PBD.US,D,20170926,000000,11.6449,11.6994,11.6161,11.6409,31001.98642374,0
+PBD.US,D,20170927,000000,11.7261,11.7936,11.6994,11.7836,4495.6008566422,0
+PBD.US,D,20170928,000000,11.8034,11.8034,11.6994,11.7936,6935.6374158702,0
+PBD.US,D,20170929,000000,11.8302,11.8926,11.7361,11.7361,7364.510673799,0
+PBD.US,D,20171002,000000,11.8669,11.9164,11.8302,11.8748,3609.5991614386,0
+PBD.US,D,20171003,000000,11.9224,11.9382,11.8926,11.9382,8893.3176991218,0
+PBD.US,D,20171004,000000,11.9293,11.9461,11.8867,11.9461,3496.578444055,0
+PBD.US,D,20171005,000000,11.9561,11.9759,11.9461,11.9609,9145.5960861387,0
+PBD.US,D,20171006,000000,11.9026,11.9461,11.9026,11.9451,6948.7558919951,0
+PBD.US,D,20171009,000000,11.9659,11.9659,11.8302,11.9124,9419.0658576651,0
+PBD.US,D,20171010,000000,11.9858,12.0006,11.9659,11.9967,7012.3300455233,0
+PBD.US,D,20171011,000000,11.9957,11.9996,11.9382,11.9967,6874.081489438,0
+PBD.US,D,20171012,000000,11.9957,12.0492,11.9858,12.0472,9480.6217840972,0
+PBD.US,D,20171013,000000,12.0681,12.1909,12.0492,12.1076,14493.897890898,0
+PBD.US,D,20171016,000000,12.1166,12.1246,12.0779,12.0779,7288.8271576939,0
+PBD.US,D,20171017,000000,12.1076,12.2642,12.0799,12.1254,6045.5992664744,0
+PBD.US,D,20171018,000000,12.2286,12.2504,12.2008,12.2286,7768.1560930261,0
+PBD.US,D,20171019,000000,12.0681,12.2524,12.0046,12.0324,16910.72483852,0
+PBD.US,D,20171020,000000,12.1196,12.1532,12.0779,12.0779,10912.553908805,0
+PBD.US,D,20171023,000000,12.1433,12.1433,12.0819,12.0879,12083.125624564,0
+PBD.US,D,20171024,000000,12.1582,12.2028,11.9659,11.9957,6045.5992664744,0
+PBD.US,D,20171025,000000,11.9382,11.9591,11.8471,11.9591,2056.5734109622,0
+PBD.US,D,20171026,000000,11.9382,11.9957,11.9055,11.9659,11285.92592159,0
+PBD.US,D,20171027,000000,11.9759,12.0274,11.9224,12.0224,12074.043602631,0
+PBD.US,D,20171030,000000,12.0224,12.0403,11.9808,12.0403,4959.7930887534,0
+PBD.US,D,20171031,000000,12.0492,12.2018,12.0492,12.0779,10353.505003176,0
+PBD.US,D,20171101,000000,12.1721,12.2374,12.0779,12.0879,3059.6322777417,0
+PBD.US,D,20171102,000000,12.0403,12.0591,12.0164,12.0591,6973.9837306968,0
+PBD.US,D,20171103,000000,12.0046,12.1701,12.0046,12.0779,3406.767338277,0
+PBD.US,D,20171106,000000,12.1166,12.1433,11.9382,12.1344,17368.862389344,0
+PBD.US,D,20171107,000000,12.1166,12.1166,12.0581,12.0591,13827.882949174,0
+PBD.US,D,20171108,000000,12.2008,12.2008,11.9699,12.0581,9456.4030589436,0
+PBD.US,D,20171109,000000,12.0908,12.2186,11.9194,11.9609,13805.682451116,0
+PBD.US,D,20171110,000000,11.9293,12.1909,11.9293,11.9838,17568.666871861,0
+PBD.US,D,20171113,000000,11.9124,12.2543,11.9026,11.9422,9367.6010667136,0
+PBD.US,D,20171114,000000,12.0977,12.0977,11.8827,12.0096,75560.404252222,0
+PBD.US,D,20171115,000000,11.9124,11.9659,11.8669,11.9055,7601.6523575949,0
+PBD.US,D,20171116,000000,12.0146,12.0879,11.7529,12.0314,9767.2100317485,0
+PBD.US,D,20171117,000000,12.0224,12.0681,11.9659,11.9759,11244.55226612,0
+PBD.US,D,20171120,000000,11.9759,12.0492,11.9659,12.0224,15922.802674963,0
+PBD.US,D,20171121,000000,12.0591,12.1532,11.8569,11.8569,8100.1544503404,0
+PBD.US,D,20171122,000000,12.0403,12.1721,12.0403,12.1532,3147.4251564236,0
+PBD.US,D,20171124,000000,12.1344,12.1433,12.1304,12.1384,1759.8940278303,0
+PBD.US,D,20171127,000000,12.1166,12.1166,11.8867,12.0146,3760.9661936488,0
+PBD.US,D,20171128,000000,12.0324,12.1532,11.9026,12.1532,3960.7706761662,0
+PBD.US,D,20171129,000000,12.1166,12.1166,11.9561,11.9759,11331.336031254,0
+PBD.US,D,20171130,000000,11.9561,12.0334,11.9461,11.9659,4520.8286953439,0
+PBD.US,D,20171201,000000,11.8926,12.0194,11.8926,11.9293,2858.8186816762,0
+PBD.US,D,20171204,000000,11.9461,11.9461,11.7559,11.8302,9299.9904589931,0
+PBD.US,D,20171205,000000,11.6349,11.7549,11.5061,11.5596,15059.001477816,0
+PBD.US,D,20171206,000000,11.5596,11.5973,11.5596,11.5854,4344.233824432,0
+PBD.US,D,20171207,000000,11.5686,11.6904,11.5686,11.6716,6184.8569361077,0
+PBD.US,D,20171208,000000,11.7172,11.9609,11.6816,11.7459,3299.8013021818,0
+PBD.US,D,20171211,000000,11.8698,11.9026,11.8213,11.8471,6278.704496078,0
+PBD.US,D,20171212,000000,11.8471,11.9134,11.8391,11.8797,18805.840081792,0
+PBD.US,D,20171213,000000,11.9561,11.9659,11.8569,11.9124,5572.3250124305,0
+PBD.US,D,20171214,000000,11.9224,12.0403,11.9224,11.9699,2088.8650445004,0
+PBD.US,D,20171215,000000,11.9224,12.0036,11.9224,11.9709,12277.884539341,0
+PBD.US,D,20171218,000000,12.0691,12.1274,11.9858,12.0146,3281.6372583166,0
+PBD.US,D,20171219,000000,12.0046,12.0691,11.9659,11.9996,9106.2406577641,0
+PBD.US,D,20171220,000000,12.0334,12.0601,11.9609,11.9759,181720.15862251,0
+PBD.US,D,20171221,000000,12.1176,12.1453,12.0502,12.0789,11529.122286675,0
+PBD.US,D,20171222,000000,12.1453,12.1453,11.9858,12.0888,6266.5951335012,0
+PBD.US,D,20171226,000000,12.1453,12.1453,11.8193,12.0987,27902.998717623,0
+PBD.US,D,20171227,000000,12.1453,12.1829,12.1453,12.1711,14605.909494734,0
+PBD.US,D,20171228,000000,12.2028,12.2563,12.2018,12.2117,15563.55825185,0
+PBD.US,D,20171229,000000,12.4911,12.4911,12.2524,12.2939,19025.826835271,0
+PBD.US,D,20180102,000000,12.3514,12.4258,12.3514,12.4178,9299.9904589931,0
+PBD.US,D,20180103,000000,12.4813,12.4813,12.4446,12.4604,2467.2826250258,0
+PBD.US,D,20180104,000000,12.5199,12.5199,12.4545,12.51,6782.2521565639,0
+PBD.US,D,20180105,000000,12.5476,12.6051,12.4911,12.5586,83164.074836914,0
+PBD.US,D,20180108,000000,12.5853,12.5853,12.5704,12.5853,6009.2711787439,0
+PBD.US,D,20180109,000000,12.51,12.5377,12.5051,12.5199,11776.355105952,0
+PBD.US,D,20180110,000000,12.4911,12.4911,12.4238,12.4446,12336.413125129,0
+PBD.US,D,20180111,000000,12.5754,12.6477,12.51,12.6458,16178.108402624,0
+PBD.US,D,20180112,000000,12.6784,12.8945,12.6784,12.7161,9132.4776100138,0
+PBD.US,D,20180116,000000,12.7627,12.7816,12.6686,12.6874,20744.34720763,0
+PBD.US,D,20180117,000000,12.7251,12.8162,12.7251,12.7816,12016.524130391,0
+PBD.US,D,20180118,000000,12.7914,12.8519,12.7339,12.7528,5993.1253619748,0
+PBD.US,D,20180119,000000,12.8469,12.8469,12.7676,12.7914,10630.002115346,0
+PBD.US,D,20180122,000000,12.8658,12.8846,12.7756,12.8568,9938.75933492,0
+PBD.US,D,20180123,000000,12.8658,12.8658,12.7627,12.8083,26876.730239238,0
+PBD.US,D,20180124,000000,12.8756,12.8756,12.7221,12.7776,5031.4401506662,0
+PBD.US,D,20180125,000000,12.7627,12.8221,12.7478,12.7478,10806.596986259,0
+PBD.US,D,20180126,000000,12.8211,12.8211,12.7339,12.7726,5795.3391065535,0
+PBD.US,D,20180129,000000,12.8013,12.8013,12.7121,12.728,7684.3996685365,0
+PBD.US,D,20180130,000000,12.6686,12.7528,12.5377,12.6874,42036.643071861,0
+PBD.US,D,20180131,000000,12.7914,12.7914,12.4813,12.6834,3754.9115123604,0
+PBD.US,D,20180201,000000,12.5476,12.7518,12.5476,12.6507,10906.499227517,0
+PBD.US,D,20180202,000000,12.4813,12.5754,12.3029,12.3029,13839.99231175,0
+PBD.US,D,20180205,000000,12.2573,12.3474,11.9104,11.9104,20078.332265905,0
+PBD.US,D,20180206,000000,11.7628,12.1641,11.7628,12.0343,19145.911347491,0
+PBD.US,D,20180207,000000,11.9016,12.1166,11.7529,11.9808,7823.6573381699,0
+PBD.US,D,20180208,000000,11.9293,11.9293,11.6508,11.6508,7205.0707332043,0
+PBD.US,D,20180209,000000,11.7044,11.7439,11.3307,11.7439,8109.2364722731,0
+PBD.US,D,20180212,000000,11.9957,12.0551,11.7529,11.9055,11807.637625941,0
+PBD.US,D,20180213,000000,11.9293,12.0502,11.9016,11.9986,18567.689284448,0
+PBD.US,D,20180214,000000,11.9382,12.1889,11.7767,11.7974,3877.0142516766,0
+PBD.US,D,20180215,000000,12.2484,12.3514,12.1829,12.3416,10815.679008191,0
+PBD.US,D,20180216,000000,12.3802,12.5566,12.3227,12.3891,10468.543947655,0
+PBD.US,D,20180220,000000,12.5051,12.5149,12.5051,12.5051,4648.9861159485,0
+PBD.US,D,20180221,000000,12.4911,12.4911,12.1751,12.399,5579.388807267,0
+PBD.US,D,20180222,000000,12.3276,12.5616,12.2811,12.3723,14253.728866458,0
+PBD.US,D,20180223,000000,12.3416,12.4624,12.2087,12.4347,10693.576268875,0
+PBD.US,D,20180226,000000,12.3614,12.5645,12.3514,12.4258,11356.563869955,0
+PBD.US,D,20180227,000000,12.5149,12.5149,12.1771,12.2662,8113.2729264653,0
+PBD.US,D,20180228,000000,12.2939,12.2939,12.2028,12.2028,3279.6190312204,0
+PBD.US,D,20180301,000000,12.1641,12.4624,11.9214,12.0789,15737.125782117,0
+PBD.US,D,20180302,000000,12.0146,12.2939,12.0046,12.2939,4033.4268516271,0
+PBD.US,D,20180305,000000,12.1176,12.1542,12.0789,12.1542,3644.918135621,0
+PBD.US,D,20180306,000000,12.3514,12.3881,12.2434,12.2434,6029.4534497053,0
+PBD.US,D,20180307,000000,12.2226,12.2226,12.1532,12.1532,488.41095726483,0
+PBD.US,D,20180308,000000,12.2662,12.2662,12.1929,12.2662,2966.7938313194,0
+PBD.US,D,20180309,000000,12.4178,12.4545,12.1829,12.4347,15508.057006706,0
+PBD.US,D,20180312,000000,12.4545,12.5001,12.4268,12.4714,8712.6863740176,0
+PBD.US,D,20180313,000000,12.5654,12.5654,12.3851,12.399,14413.168807053,0
+PBD.US,D,20180314,000000,12.4099,12.4862,12.4099,12.4832,11985.241610401,0
+PBD.US,D,20180315,000000,12.51,12.51,12.3831,12.4535,2127.211359327,0
+PBD.US,D,20180316,000000,12.5001,12.5001,12.3128,12.3891,6207.0574341652,0
+PBD.US,D,20180319,000000,12.3891,12.3981,12.2841,12.3802,7247.4535022231,0
+PBD.US,D,20180320,000000,12.3802,12.5377,12.3594,12.5001,39147.550983743,0
+PBD.US,D,20180321,000000,12.4714,12.5853,12.4258,12.4347,6989.1204339178,0
+PBD.US,D,20180322,000000,12.2573,12.3514,12.1274,12.1829,17994.512789146,0
+PBD.US,D,20180323,000000,12.1929,12.4178,12.0234,12.0234,6833.7169475153,0
+PBD.US,D,20180326,000000,12.2939,12.3029,12.1731,12.3029,5529.9422434117,0
+PBD.US,D,20180327,000000,12.3029,12.4089,12.0987,12.1086,8952.8553984578,0
+PBD.US,D,20180328,000000,12.0888,12.1226,11.9174,11.9293,6759.0425449583,0
+PBD.US,D,20180329,000000,11.8381,12.1364,11.8381,12.0551,3241.2727163939,0
+PBD.US,D,20180402,000000,11.9561,12.3802,11.7044,11.7142,84404.27538749,0
+PBD.US,D,20180403,000000,11.9114,11.9709,11.8014,11.8689,16282.047098074,0
+PBD.US,D,20180404,000000,11.6964,11.8827,11.6349,11.8431,35148.43399275,0
+PBD.US,D,20180405,000000,11.7241,12.1503,11.4447,12.0561,10327.268050926,0
+PBD.US,D,20180406,000000,11.9858,12.1641,11.8827,11.8966,6127.3374638678,0
+PBD.US,D,20180409,000000,11.9016,12.0502,11.8559,12.0502,5834.6945349282,0
+PBD.US,D,20180410,000000,12.1542,12.2702,11.9907,12.2702,8018.416252947,0
+PBD.US,D,20180411,000000,12.1829,12.4446,12.1226,12.4446,2717.5427849467,0
+PBD.US,D,20180412,000000,11.9382,12.2751,11.9382,12.1929,1807.3223645895,0
+PBD.US,D,20180413,000000,12.2939,12.2979,12.1274,12.1314,4307.9057367016,0
+PBD.US,D,20180416,000000,12.2751,12.2751,12.2127,12.2266,8275.7402077043,0
+PBD.US,D,20180417,000000,12.3197,12.3772,12.3197,12.3564,2833.5908429745,0
+PBD.US,D,20180418,000000,12.1314,12.3514,12.1086,12.1542,3046.5138016168,0
+PBD.US,D,20180419,000000,12.0502,12.3614,12.0502,12.3614,9428.1478795977,0
+PBD.US,D,20180420,000000,12.0869,12.2028,12.0334,12.1156,1947.5891477709,0
+PBD.US,D,20180423,000000,12.1829,12.2751,12.1641,12.1731,5435.0855698933,0
+PBD.US,D,20180424,000000,12.1274,12.1513,11.8014,12.1116,7210.1163009446,0
+PBD.US,D,20180425,000000,11.8559,12.3009,11.8193,12.3009,1046.4507493463,0
+PBD.US,D,20180426,000000,12.1978,12.2484,11.9659,12.0987,4964.8386564937,0
+PBD.US,D,20180427,000000,12.1691,12.1691,12.0641,12.0641,2124.1840186828,0
+PBD.US,D,20180430,000000,12.1641,12.1641,11.9461,12.0403,6336.2239683179,0
+PBD.US,D,20180501,000000,12.0413,12.0413,11.7916,11.96,10989.246538459,0
+PBD.US,D,20180502,000000,12.0046,12.0413,11.8659,11.9659,10777.332693364,0
+PBD.US,D,20180503,000000,11.9581,12.0146,11.7916,12.0146,10358.550570916,0
+PBD.US,D,20180504,000000,11.9382,12.0334,11.7391,11.9957,17497.019809948,0
+PBD.US,D,20180507,000000,11.9659,12.3464,11.9659,12.3346,6167.7020057906,0
+PBD.US,D,20180508,000000,11.7816,12.2939,11.7816,11.9561,8226.2936438489,0
+PBD.US,D,20180509,000000,12.0046,12.3227,11.7974,12.0343,21871.527040822,0
+PBD.US,D,20180510,000000,12.1116,12.3614,12.1116,12.3227,4823.5627597642,0
+PBD.US,D,20180511,000000,12.2127,12.2662,12.2028,12.2354,15420.264128024,0
+PBD.US,D,20180514,000000,12.2216,12.3514,12.0472,12.3326,19479.927931901,0
+PBD.US,D,20180515,000000,12.3128,12.3326,12.0987,12.0987,12893.443803663,0
+PBD.US,D,20180516,000000,11.9907,12.2306,11.8153,12.1254,11014.47437716,0
+PBD.US,D,20180517,000000,12.2939,12.2939,11.8559,12.2573,2715.5245578505,0
+PBD.US,D,20180518,000000,12.1086,12.1542,12.1086,12.1542,757.84427459894,0
+PBD.US,D,20180521,000000,12.1731,12.2851,12.1731,12.2404,4347.2611650762,0
+PBD.US,D,20180522,000000,12.0709,12.3326,12.0146,12.1592,5411.8759582878,0
+PBD.US,D,20180523,000000,12.0769,12.0769,11.8916,12.0749,4620.7309366026,0
+PBD.US,D,20180524,000000,12.0551,12.2484,12.0551,12.2345,2892.1194287624,0
+PBD.US,D,20180525,000000,12.0789,12.0789,12.0502,12.0502,1002.0497532314,0
+PBD.US,D,20180529,000000,11.9016,12.0234,11.9016,11.9818,6545.1104727679,0
+PBD.US,D,20180530,000000,11.9461,12.0749,11.9461,11.9957,14373.813378678,0
+PBD.US,D,20180531,000000,12.0334,12.2127,11.9124,12.1086,4873.0093236195,0
+PBD.US,D,20180601,000000,11.9659,12.1542,11.9659,12.0334,5583.4252614593,0
+PBD.US,D,20180604,000000,11.8659,12.0334,11.4636,11.9224,9320.1727299545,0
+PBD.US,D,20180605,000000,11.8114,11.9581,11.8114,11.8787,1981.8990084052,0
+PBD.US,D,20180606,000000,11.9561,12.0621,11.8014,11.8302,8049.6987729371,0
+PBD.US,D,20180607,000000,11.9461,12.0046,11.7628,11.9064,2961.7482635791,0
+PBD.US,D,20180608,000000,11.7717,12.1314,11.7439,11.7439,6396.770781202,0
+PBD.US,D,20180611,000000,11.6419,11.9461,11.6419,11.9461,5212.0714757703,0
+PBD.US,D,20180612,000000,11.9957,12.2206,11.7529,12.0234,3209.9901964038,0
+PBD.US,D,20180613,000000,11.9036,11.9461,11.8461,11.8461,1874.93297231,0
+PBD.US,D,20180614,000000,11.8946,12.0046,11.7628,11.7628,3250.3547383265,0
+PBD.US,D,20180615,000000,11.6597,11.9382,11.5944,11.8193,6227.2397051266,0
+PBD.US,D,20180618,000000,11.4516,11.7142,11.4516,11.7142,1102.9611080381,0
+PBD.US,D,20180619,000000,11.4179,11.4893,11.2177,11.3644,3244.3000570381,0
+PBD.US,D,20180620,000000,11.4616,11.6369,11.3644,11.4516,6150.5470754734,0
+PBD.US,D,20180621,000000,11.4516,11.4516,11.3199,11.3199,2596.4491591785,0
+PBD.US,D,20180622,000000,11.4704,11.6766,11.4179,11.6587,4919.4285468307,0
+PBD.US,D,20180625,000000,11.3199,11.3555,11.2465,11.2722,2294.7242083062,0
+PBD.US,D,20180626,000000,11.2722,11.3079,11.1424,11.1999,4740.8154488227,0
+PBD.US,D,20180627,000000,11.2822,11.4259,11.084,11.084,4006.1807858293,0
+PBD.US,D,20180628,000000,11.0582,11.0632,10.9155,11.0196,12859.133943028,0
+PBD.US,D,20180629,000000,11.084,11.1336,10.8679,11.1038,78731.039020252,0
+PBD.US,D,20180702,000000,11.0662,11.084,10.9819,11.0196,4357.3523005569,0
+PBD.US,D,20180703,000000,11.0751,11.1801,11.0097,11.0384,12969.127319768,0
+PBD.US,D,20180705,000000,11.0751,11.0751,10.9919,11.0384,8757.0873701326,0
+PBD.US,D,20180706,000000,11.084,11.1801,11.0007,11.1801,6582.4476740464,0
+PBD.US,D,20180709,000000,11.2822,11.3486,11.2822,11.3199,4237.2677883368,0
+PBD.US,D,20180710,000000,11.3199,11.3832,11.301,11.3832,4222.1310851158,0
+PBD.US,D,20180711,000000,11.19,11.2584,11.1474,11.1524,6912.4278042646,0
+PBD.US,D,20180712,000000,11.2277,11.3109,11.2187,11.2722,6588.5023553348,0
+PBD.US,D,20180713,000000,11.1574,11.2544,11.0017,11.1574,3818.4856658887,0
+PBD.US,D,20180716,000000,11.2089,11.2604,10.9819,11.2504,7276.7177951171,0
+PBD.US,D,20180717,000000,11.1613,11.4139,11.1117,11.1524,8914.5090836312,0
+PBD.US,D,20180718,000000,11.1999,11.2544,11.084,11.2544,24358.99193681,0
+PBD.US,D,20180719,000000,11.1336,11.2634,11.1336,11.2277,11134.55888938,0
+PBD.US,D,20180720,000000,11.2465,11.2544,11.2197,11.2277,1662.0100136677,0
+PBD.US,D,20180723,000000,11.0859,11.1712,11.084,11.084,8485.6358257024,0
+PBD.US,D,20180724,000000,11.2634,11.3387,11.1444,11.2683,14635.173787628,0
+PBD.US,D,20180725,000000,11.2277,11.5834,11.1881,11.1881,7424.048373135,0
+PBD.US,D,20180726,000000,11.3942,11.3942,10.9919,11.3842,13952.003915586,0
+PBD.US,D,20180727,000000,11.3267,11.4139,11.1574,11.4139,5528.9331298636,0
+PBD.US,D,20180730,000000,11.3297,11.4229,11.2901,11.3486,9346.4096822042,0
+PBD.US,D,20180731,000000,11.3644,11.3644,11.3337,11.3387,1897.1334703675,0
+PBD.US,D,20180801,000000,11.3486,11.5379,11.3486,11.4139,2125.1931322308,0
+PBD.US,D,20180802,000000,11.2128,11.3516,11.2128,11.3516,1556.0530911206,0
+PBD.US,D,20180803,000000,11.2277,11.2722,11.1404,11.2366,5705.5280007755,0
+PBD.US,D,20180806,000000,11.0652,11.2089,11.0652,11.1395,4300.8419418651,0
+PBD.US,D,20180807,000000,11.2722,11.301,11.0751,11.301,14806.723090799,0
+PBD.US,D,20180808,000000,11.2921,11.301,11.1375,11.301,9377.6922021943,0
+PBD.US,D,20180809,000000,11.2722,11.301,11.0652,11.2722,5035.4766048585,0
+PBD.US,D,20180810,000000,11.2277,11.2277,11.2277,11.2277,215.95029928652,0
+PBD.US,D,20180813,000000,11.1038,11.2099,10.9819,11.0384,29966.635923422,0
+PBD.US,D,20180814,000000,10.9621,11.1187,10.9621,10.9621,11556.368352473,0
+PBD.US,D,20180815,000000,10.8412,11.0037,10.7194,11.0037,5250.4177905969,0
+PBD.US,D,20180816,000000,10.8858,10.8858,10.8719,10.8719,1395.6040369778,0
+PBD.US,D,20180817,000000,10.8858,10.9621,10.8224,10.9244,11608.842256972,0
+PBD.US,D,20180820,000000,10.8224,11.0582,10.8224,10.9056,9018.4477790822,0
+PBD.US,D,20180821,000000,11.2089,11.2722,11.0483,11.1336,16577.717367658,0
+PBD.US,D,20180822,000000,11.0781,11.2227,11.0751,11.0751,906.18396616491,0
+PBD.US,D,20180823,000000,11.0384,11.1652,11.0384,11.1613,2605.5311811111,0
+PBD.US,D,20180824,000000,11.1999,11.2544,11.1375,11.2544,4310.9330773458,0
+PBD.US,D,20180827,000000,11.3297,11.3297,11.1613,11.1999,5641.9538472472,0
+PBD.US,D,20180828,000000,11.301,11.3079,11.301,11.3079,453.09198308245,0
+PBD.US,D,20180829,000000,11.2544,11.3565,11.2544,11.3109,2891.1103152143,0
+PBD.US,D,20180830,000000,11.2177,11.2544,11.1999,11.2089,8168.7741716091,0
+PBD.US,D,20180831,000000,11.2177,11.2971,11.2069,11.2366,1987.9536896936,0
+PBD.US,D,20180904,000000,11.1424,11.2069,11.0662,11.1801,16939.989131415,0
+PBD.US,D,20180905,000000,11.1336,11.1336,11.084,11.1038,2840.6546378109,0
+PBD.US,D,20180906,000000,11.0939,11.2406,11.0483,11.19,8566.3649095478,0
+PBD.US,D,20180907,000000,11.0146,11.0464,10.9442,10.9929,2288.6695270178,0
+PBD.US,D,20180910,000000,11.0434,11.1177,10.9919,10.9958,1849.7051336083,0
+PBD.US,D,20180911,000000,10.9344,10.9919,10.9344,10.9919,8495.726961183,0
+PBD.US,D,20180912,000000,10.9442,11.0314,10.9442,10.9869,7091.0409022726,0
+PBD.US,D,20180913,000000,11.1236,11.1236,10.9967,11.0939,8634.9846308164,0
+PBD.US,D,20180914,000000,11.0939,11.1424,11.0483,11.0919,8689.4767624121,0
+PBD.US,D,20180917,000000,11.1236,11.2396,11.0939,11.1761,4797.3258075145,0
+PBD.US,D,20180918,000000,11.1613,11.2544,11.1613,11.2544,3810.4127575041,0
+PBD.US,D,20180919,000000,11.2544,11.3199,11.2544,11.3199,5054.6497622717,0
+PBD.US,D,20180920,000000,11.3486,11.4427,11.3377,11.3644,14931.85317076,0
+PBD.US,D,20180921,000000,11.5834,11.5834,11.4269,11.4269,1053.5145441828,0
+PBD.US,D,20180924,000000,11.6419,11.6419,11.4427,11.4427,3586.3895498331,0
+PBD.US,D,20180925,000000,11.5557,11.5736,11.3773,11.4358,7834.7575871986,0
+PBD.US,D,20180926,000000,11.3942,11.522,11.301,11.301,6459.3358211822,0
+PBD.US,D,20180927,000000,11.2812,11.3744,11.2713,11.2713,3447.1318801997,0
+PBD.US,D,20180928,000000,11.2812,11.301,11.189,11.301,2183.7217180188,0
+PBD.US,D,20181001,000000,11.301,11.3536,11.2079,11.2267,4263.5047405866,0
+PBD.US,D,20181002,000000,11.2267,11.3337,11.2267,11.2267,10923.654157834,0
+PBD.US,D,20181003,000000,11.2713,11.2713,11.1326,11.1326,2570.2122069288,0
+PBD.US,D,20181004,000000,10.9899,10.9899,10.8987,10.8987,6407.8710302307,0
+PBD.US,D,20181005,000000,10.8937,10.9879,10.6697,10.7024,10931.727066219,0
+PBD.US,D,20181008,000000,10.7164,10.7164,10.5835,10.6609,10846.961528181,0
+PBD.US,D,20181009,000000,10.5835,10.6965,10.5835,10.6609,4769.0706281686,0
+PBD.US,D,20181010,000000,10.5835,10.5835,10.2822,10.311,8068.8719303503,0
+PBD.US,D,20181011,000000,10.3199,10.3199,10.096,10.2258,20208.507913607,0
+PBD.US,D,20181012,000000,10.3576,10.3655,10.2258,10.3576,8278.7675483485,0
+PBD.US,D,20181015,000000,10.3576,10.3834,10.3199,10.3834,7757.0558439974,0
+PBD.US,D,20181016,000000,10.2644,10.6519,10.2644,10.6519,7771.1834336703,0
+PBD.US,D,20181017,000000,10.644,10.644,10.5737,10.5737,4876.0366642637,0
+PBD.US,D,20181018,000000,10.5835,10.5835,10.4121,10.4954,7447.2579847406,0
+PBD.US,D,20181019,000000,10.5162,10.5162,10.3754,10.3844,6511.8097256817,0
+PBD.US,D,20181022,000000,10.4527,10.4706,10.3754,10.3982,10815.679008191,0
+PBD.US,D,20181023,000000,10.1594,10.2822,10.1416,10.2724,24082.494824638,0
+PBD.US,D,20181024,000000,10.3011,10.3011,9.99887,9.99887,6189.9025038481,0
+PBD.US,D,20181025,000000,9.99389,10.1921,9.91762,10.1862,6287.7865180106,0
+PBD.US,D,20181026,000000,10.0851,10.1327,9.90474,10.0474,19755.415930524,0
+PBD.US,D,20181029,000000,10.1039,10.1366,9.90374,9.90374,15318.34365967,0
+PBD.US,D,20181030,000000,9.84924,10.1327,9.84924,10.1327,9564.3782085869,0
+PBD.US,D,20181031,000000,10.1327,10.3695,10.1327,10.3061,10139.572930985,0
+PBD.US,D,20181101,000000,10.423,10.536,10.4131,10.536,3077.7963216069,0
+PBD.US,D,20181102,000000,10.642,10.642,10.4785,10.5162,7721.736869815,0
+PBD.US,D,20181105,000000,10.642,10.6965,10.5162,10.6579,7684.3996685365,0
+PBD.US,D,20181106,000000,10.7659,10.7659,10.6381,10.7252,2762.9528946097,0
+PBD.US,D,20181107,000000,10.8551,10.8867,10.7946,10.8294,1992.999257434,0
+PBD.US,D,20181108,000000,10.7729,10.9334,10.7114,10.9334,3706.4740620531,0
+PBD.US,D,20181109,000000,10.755,10.755,10.6122,10.6122,6004.2256110036,0
+PBD.US,D,20181112,000000,10.5042,10.7134,10.4477,10.6846,2077.7647954717,0
+PBD.US,D,20181113,000000,10.5261,10.6916,10.5162,10.5826,6381.6340779809,0
+PBD.US,D,20181114,000000,10.5062,10.7827,10.5062,10.7827,1010.1226616159,0
+PBD.US,D,20181115,000000,10.4706,10.6172,10.4279,10.6104,3008.1674867902,0
+PBD.US,D,20181116,000000,10.6856,10.6856,10.4032,10.4032,860.77385650186,0
+PBD.US,D,20181119,000000,10.5835,10.5835,10.4329,10.5261,22334.710159385,0
+PBD.US,D,20181120,000000,10.3487,10.5201,10.3487,10.4131,1648.8915375428,0
+PBD.US,D,20181121,000000,10.536,10.5459,10.1792,10.5261,9393.8380189634,0
+PBD.US,D,20181123,000000,10.5597,10.5597,10.5597,10.5597,483.36538952449,0
+PBD.US,D,20181126,000000,10.4706,10.5895,10.1921,10.1921,3502.6331253434,0
+PBD.US,D,20181127,000000,10.5835,10.7431,10.3952,10.7431,5846.803897505,0
+PBD.US,D,20181128,000000,10.755,10.9422,10.755,10.9422,16408.186291583,0
+PBD.US,D,20181129,000000,10.9422,11.0949,10.6609,10.6609,4480.4641534212,0
+PBD.US,D,20181130,000000,10.6539,10.9422,10.6539,10.9145,4056.6364632327,0
+PBD.US,D,20181203,000000,11.0364,11.1019,10.9175,11.0226,3733.720127851,0
+PBD.US,D,20181204,000000,11.0464,11.0464,10.755,10.7729,10637.065910183,0
+PBD.US,D,20181206,000000,10.4785,10.7451,10.3764,10.642,7515.8777060092,0
+PBD.US,D,20181207,000000,10.642,10.7451,10.5271,10.6519,6094.0367167816,0
+PBD.US,D,20181210,000000,10.4874,10.6519,10.3685,10.4706,15440.446398986,0
+PBD.US,D,20181211,000000,10.2922,10.5737,10.2922,10.4874,12618.964918588,0
+PBD.US,D,20181212,000000,10.6321,10.6975,10.2714,10.3537,17647.37772861,0
+PBD.US,D,20181213,000000,10.3754,10.6122,10.1762,10.3932,11589.669099558,0
+PBD.US,D,20181214,000000,10.4527,10.6371,10.1772,10.4181,7671.2811924116,0
+PBD.US,D,20181217,000000,10.2644,10.3467,10.1762,10.3349,4368.4525495856,0
+PBD.US,D,20181218,000000,10.1594,10.4706,10.094,10.2842,15930.875583347,0
+PBD.US,D,20181219,000000,10.1039,10.2822,10.0039,10.0039,125367.22164421,0
+PBD.US,D,20181220,000000,9.765,10.1644,9.74618,10.0227,19500.110202862,0
+PBD.US,D,20181221,000000,9.79077,9.97905,9.68573,9.82942,27587.146177078,0
+PBD.US,D,20181224,000000,9.57177,10.0454,9.53411,9.54402,6381.6340779809,0
+PBD.US,D,20181226,000000,9.50438,9.76402,9.28597,9.28597,24207.624904599,0
+PBD.US,D,20181227,000000,9.79077,10.42,9.5242,9.73528,55913.972584891,0
+PBD.US,D,20181228,000000,9.95824,10.0009,9.53411,9.76897,37283.718260462,0
+PBD.US,D,20181231,000000,10.0494,10.3913,9.7769,9.92356,65084.796509731,0
+PBD.US,D,20190102,000000,9.7551,10.1902,9.6669,9.84924,16030.777824606,0
+PBD.US,D,20190103,000000,9.61835,10.0335,9.61835,9.86906,5261.5180396257,0
+PBD.US,D,20190104,000000,9.84924,10.0494,9.84924,10.0296,6292.832085751,0
+PBD.US,D,20190107,000000,9.92257,10.2832,9.92257,10.1674,10298.003758032,0
+PBD.US,D,20190108,000000,10.0692,10.2099,9.90474,10.1941,27294.503248138,0
+PBD.US,D,20190109,000000,10.3447,10.4755,10.3289,10.4439,5968.9066368212,0
+PBD.US,D,20190110,000000,10.4755,10.4755,10.3854,10.4716,20708.0191199,0
+PBD.US,D,20190111,000000,10.5022,10.5032,10.4775,10.5032,10963.009586209,0
+PBD.US,D,20190114,000000,10.4289,10.5717,10.3992,10.4984,5460.313408595,0
+PBD.US,D,20190115,000000,10.4944,10.4944,10.3992,10.4577,8454.3533057123,0
+PBD.US,D,20190116,000000,10.4844,10.5845,10.4577,10.4984,6587.4932417868,0
+PBD.US,D,20190117,000000,10.4577,10.6589,10.4151,10.5954,9514.9316447315,0
+PBD.US,D,20190118,000000,10.5429,10.6104,10.5429,10.6104,508.59322822618,0
+PBD.US,D,20190122,000000,10.5529,10.6499,10.4676,10.4716,8683.4220811237,0
+PBD.US,D,20190123,000000,10.5717,10.6807,10.4577,10.5429,12050.833991026,0
+PBD.US,D,20190124,000000,10.6202,10.7867,10.6202,10.7679,1695.3107607539,0
+PBD.US,D,20190125,000000,10.8659,10.9819,10.4646,10.9185,12131.563074872,0
+PBD.US,D,20190128,000000,10.7827,10.8848,10.7827,10.8659,10050.770938756,0
+PBD.US,D,20190129,000000,10.8749,10.9364,10.8749,10.9096,3810.4127575041,0
+PBD.US,D,20190130,000000,10.9552,11.0384,10.9552,11.0236,3291.7283937973,0
+PBD.US,D,20190131,000000,11.0483,11.1682,11.0483,11.1583,8972.0285558711,0
+PBD.US,D,20190201,000000,11.1544,11.2119,11.1157,11.1355,14833.969156597,0
+PBD.US,D,20190204,000000,11.2307,11.2494,11.2019,11.2257,14075.11576845,0
+PBD.US,D,20190205,000000,11.2812,11.2901,11.2762,11.2762,7356.4377654145,0
+PBD.US,D,20190206,000000,11.2762,11.3614,11.2762,11.2961,4161.5842722317,0
+PBD.US,D,20190207,000000,11.2961,11.2961,11.1256,11.1831,14794.613728222,0
+PBD.US,D,20190208,000000,11.0582,11.1107,11.0582,11.1107,4487.5279482576,0
+PBD.US,D,20190211,000000,11.0671,11.1058,11.0671,11.1058,1474.3148937271,0
+PBD.US,D,20190212,000000,11.2396,11.2494,11.2207,11.2346,6308.9779025201,0
+PBD.US,D,20190213,000000,11.2861,11.3526,11.2861,11.3297,1289.6471144307,0
+PBD.US,D,20190214,000000,11.2307,11.4189,11.2307,11.3803,9982.1512174869,0
+PBD.US,D,20190215,000000,11.4289,11.4289,11.3654,11.3704,4710.5420423806,0
+PBD.US,D,20190219,000000,11.3436,11.5012,11.3436,11.4932,44543.281125262,0
+PBD.US,D,20190220,000000,11.4764,11.5636,11.4764,11.5487,2977.8940803482,0
+PBD.US,D,20190221,000000,11.5726,11.6052,11.5487,11.5824,2901.201450695,0
+PBD.US,D,20190222,000000,11.6201,11.7757,11.6201,11.7757,3903.2512039264,0
+PBD.US,D,20190225,000000,11.9046,11.9234,11.8391,11.8491,5287.7549918754,0
+PBD.US,D,20190226,000000,11.8679,11.8867,11.8104,11.8748,8951.8462849097,0
+PBD.US,D,20190227,000000,11.7936,11.8312,11.7936,11.8292,5960.8337284367,0
+PBD.US,D,20190228,000000,11.7341,11.7936,11.7341,11.7677,27387.341694561,0
+PBD.US,D,20190301,000000,11.7836,11.7945,11.7539,11.7737,10836.870392701,0
+PBD.US,D,20190304,000000,11.8213,11.8549,11.7142,11.7687,5190.8800912609,0
+PBD.US,D,20190305,000000,11.7638,11.8351,11.7638,11.8292,3087.8874570876,0
+PBD.US,D,20190306,000000,11.7341,11.7341,11.6201,11.6201,5202.9894538377,0
+PBD.US,D,20190307,000000,11.5914,11.5914,11.4189,11.4309,7315.0641099437,0
+PBD.US,D,20190308,000000,11.2207,11.3248,11.2207,11.3248,3620.6994104674,0
+PBD.US,D,20190311,000000,11.4041,11.5299,11.4041,11.5299,5286.7458783273,0
+PBD.US,D,20190312,000000,11.5884,11.6072,11.5537,11.5874,6623.8213295172,0
+PBD.US,D,20190313,000000,11.6687,11.6687,11.6201,11.6637,1516.6976627459,0
+PBD.US,D,20190314,000000,11.6102,11.6102,11.5874,11.5963,2404.7175850456,0
+PBD.US,D,20190315,000000,11.5824,11.6499,11.5824,11.5914,15993.440623327,0
+PBD.US,D,20190318,000000,11.6766,11.6766,11.6409,11.6637,3818.4856658887,0
+PBD.US,D,20190319,000000,11.6587,11.7044,11.6479,11.6538,6472.454297307,0
+PBD.US,D,20190320,000000,11.7142,11.7479,11.6201,11.6964,3683.2644504476,0
+PBD.US,D,20190321,000000,11.6756,11.7142,11.6499,11.6726,5707.5462278716,0
+PBD.US,D,20190322,000000,11.4764,11.4764,11.3951,11.3951,3335.1202763642,0
+PBD.US,D,20190325,000000,11.3614,11.3614,11.3129,11.3337,2475.3555334104,0
+PBD.US,D,20190326,000000,11.2852,11.3803,11.2852,11.3169,5649.0176420837,0
+PBD.US,D,20190327,000000,11.3634,11.3764,11.2901,11.3565,3096.9694790202,0
+PBD.US,D,20190328,000000,11.3892,11.3892,11.3189,11.3526,6176.7840277232,0
+PBD.US,D,20190329,000000,11.4021,11.4239,11.4021,11.4239,3163.5709731926,0
+PBD.US,D,20190401,000000,11.4684,11.5587,11.4684,11.5587,2742.7706236484,0
+PBD.US,D,20190402,000000,11.5914,11.6281,11.5914,11.6281,2482.4193282469,0
+PBD.US,D,20190403,000000,11.6865,11.7836,11.6865,11.7439,2807.3538907247,0
+PBD.US,D,20190404,000000,11.7727,11.7727,11.6974,11.7489,10044.716257467,0
+PBD.US,D,20190405,000000,11.8124,11.8312,11.7886,11.8312,4746.8701301111,0
+PBD.US,D,20190408,000000,11.8034,11.8589,11.8034,11.8589,4302.8601689612,0
+PBD.US,D,20190409,000000,11.8124,11.8491,11.7886,11.7886,7203.0525061082,0
+PBD.US,D,20190410,000000,11.8857,11.8956,11.8163,11.8956,5335.1833286346,0
+PBD.US,D,20190411,000000,11.8589,11.8589,11.7648,11.7786,1645.8641968986,0
+PBD.US,D,20190412,000000,11.8074,11.8222,11.8034,11.8222,5291.7914460677,0
+PBD.US,D,20190415,000000,11.8312,11.8491,11.8312,11.8491,1799.2494562049,0
+PBD.US,D,20190416,000000,11.8837,11.9154,11.8837,11.8857,3590.4260040253,0
+PBD.US,D,20190417,000000,11.9243,11.9917,11.9243,11.9619,11840.938373028,0
+PBD.US,D,20190418,000000,11.9273,11.9431,11.9104,11.9104,3635.8361136884,0
+PBD.US,D,20190422,000000,11.9431,11.9431,11.8768,11.9055,5884.1410987835,0
+PBD.US,D,20190423,000000,11.9243,11.9431,11.8679,11.9382,1197.8177815565,0
+PBD.US,D,20190424,000000,11.8679,11.9332,11.8589,11.8817,3760.9661936488,0
+PBD.US,D,20190425,000000,11.8589,11.8589,11.7836,11.8163,3555.107029843,0
+PBD.US,D,20190426,000000,11.8134,11.8312,11.8134,11.8312,361.26265020828,0
+PBD.US,D,20190429,000000,11.8491,11.8491,11.8371,11.8391,803.25438426199,0
+PBD.US,D,20190430,000000,11.8312,11.8529,11.8124,11.8491,4851.8179391101,0
+PBD.US,D,20190501,000000,11.8312,11.8649,11.7984,11.7984,821.41842812721,0
+PBD.US,D,20190502,000000,11.6964,11.7658,11.6944,11.7202,6501.718590201,0
+PBD.US,D,20190503,000000,11.7836,11.8986,11.7836,11.8986,3536.9429859777,0
+PBD.US,D,20190506,000000,11.63,11.7341,11.63,11.6766,8752.0418023923,0
+PBD.US,D,20190507,000000,11.7202,11.7419,11.6974,11.7419,681.15164494578,0
+PBD.US,D,20190508,000000,11.7936,11.7936,11.6894,11.6894,6567.3109708254,0
+PBD.US,D,20190509,000000,11.4684,11.5963,11.4546,11.5567,7074.8950855035,0
+PBD.US,D,20190510,000000,11.6013,11.6271,11.5587,11.6271,3081.8327757991,0
+PBD.US,D,20190513,000000,11.4189,11.4189,11.2494,11.2752,3709.5014026973,0
+PBD.US,D,20190514,000000,11.3714,11.4309,11.3704,11.3803,3125.2246583661,0
+PBD.US,D,20190515,000000,11.3337,11.5537,11.3337,11.5061,4477.436812777,0
+PBD.US,D,20190516,000000,11.4863,11.6102,11.4863,11.5736,3038.4408932322,0
+PBD.US,D,20190517,000000,11.4001,11.4744,11.4001,11.4189,1177.6355105952,0
+PBD.US,D,20190520,000000,11.2485,11.2871,11.2197,11.2564,2668.0962210913,0
+PBD.US,D,20190521,000000,11.3049,11.4556,11.3049,11.4437,4768.0615146205,0
+PBD.US,D,20190522,000000,11.4863,11.4863,11.4001,11.4309,6322.0963786449,0
+PBD.US,D,20190523,000000,11.3248,11.3248,11.1732,11.2257,4255.431832202,0
+PBD.US,D,20190524,000000,11.2852,11.3526,11.2852,11.3526,2372.4259515075,0
+PBD.US,D,20190528,000000,11.4001,11.4041,11.3584,11.3584,5350.3200318556,0
+PBD.US,D,20190529,000000,11.3248,11.3248,11.2099,11.2574,5194.9165454532,0
+PBD.US,D,20190530,000000,11.2951,11.3209,11.2703,11.2961,6286.7774044626,0
+PBD.US,D,20190531,000000,11.1632,11.2386,11.1632,11.2148,3342.1840712006,0
+PBD.US,D,20190603,000000,11.3049,11.3248,11.2802,11.3059,4877.0457778118,0
+PBD.US,D,20190604,000000,11.3436,11.4586,11.3049,11.4536,5144.4608680498,0
+PBD.US,D,20190605,000000,11.4764,11.4814,11.4655,11.4814,997.00418549101,0
+PBD.US,D,20190606,000000,11.41,11.4487,11.3704,11.4487,3333.102049268,0
+PBD.US,D,20190607,000000,11.5804,11.6003,11.5804,11.5924,10442.306995405,0
+PBD.US,D,20190610,000000,11.5914,11.6766,11.5914,11.6449,7948.7874181303,0
+PBD.US,D,20190611,000000,11.6687,11.7241,11.6687,11.7044,8129.4187432344,0
+PBD.US,D,20190612,000000,11.6538,11.6538,11.5963,11.5963,2158.4938793171,0
+PBD.US,D,20190613,000000,11.6201,11.7202,11.6201,11.7044,3395.6670892482,0
+PBD.US,D,20190614,000000,11.631,11.631,11.6261,11.6261,365.29910440055,0
+PBD.US,D,20190617,000000,11.6499,11.6499,11.5934,11.6102,6405.8528031346,0
+PBD.US,D,20190618,000000,11.7638,11.8222,11.7638,11.7936,977.83102807772,0
+PBD.US,D,20190619,000000,11.7816,11.8906,11.7648,11.8748,4275.6141031634,0
+PBD.US,D,20190620,000000,12.0016,12.0502,11.9619,12.0016,6833.7169475153,0
+PBD.US,D,20190621,000000,12.0016,12.0016,11.9619,11.9659,1719.5294859076,0
+PBD.US,D,20190624,000000,11.9619,11.9619,11.9481,11.9481,2077.7647954717,0
+PBD.US,D,20190625,000000,12.0204,12.0204,11.8391,11.8391,31607.454552581,0
+PBD.US,D,20190626,000000,11.9352,11.9491,11.8698,11.8857,4799.3440346106,0
+PBD.US,D,20190627,000000,11.8956,12.0204,11.8956,12.0056,6781.2430430158,0
+PBD.US,D,20190628,000000,12.1264,12.1264,12.0174,12.0294,7731.8280052957,0
+PBD.US,D,20190701,000000,12.1453,12.1909,12.1066,12.1264,17206.395108104,0
+PBD.US,D,20190702,000000,12.1839,12.1839,12.1017,12.1612,2552.0481630635,0
+PBD.US,D,20190703,000000,12.2226,12.2504,12.2226,12.2444,2423.8907424589,0
+PBD.US,D,20190705,000000,12.2137,12.2137,12.0977,12.1691,4911.3556384461,0
+PBD.US,D,20190708,000000,12.1264,12.1264,12.0879,12.1264,1896.1243568194,0
+PBD.US,D,20190709,000000,12.1166,12.1166,12.0482,12.0879,8586.5471805091,0
+PBD.US,D,20190710,000000,12.1354,12.2137,12.1354,12.1839,4288.7325792883,0
+PBD.US,D,20190711,000000,12.1513,12.1839,12.0819,12.1216,1743.7482110612,0
+PBD.US,D,20190712,000000,12.1047,12.1443,12.1027,12.1404,2733.6886017157,0
+PBD.US,D,20190715,000000,12.1264,12.1284,12.0977,12.1166,3298.7921886337,0
+PBD.US,D,20190716,000000,12.1443,12.1453,12.1017,12.1076,3931.5063832723,0
+PBD.US,D,20190717,000000,12.0779,12.0977,12.0581,12.0729,3181.7350170579,0
+PBD.US,D,20190718,000000,11.9986,12.0829,11.9719,12.0829,1133.2345144802,0
+PBD.US,D,20190719,000000,12.0581,12.1493,12.0581,12.1047,11608.842256972,0
+PBD.US,D,20190722,000000,12.0879,12.1076,12.0482,12.0898,2943.5842197139,0
+PBD.US,D,20190723,000000,12.0482,12.0928,12.0304,12.0928,1212.9544847775,0
+PBD.US,D,20190724,000000,12.1453,12.1542,12.0304,12.1404,10964.018699756,0
+PBD.US,D,20190725,000000,12.0204,12.0482,11.9619,11.9868,5954.7790471482,0
+PBD.US,D,20190726,000000,12.0164,12.0204,11.9808,12.0204,679.13341784965,0
+PBD.US,D,20190729,000000,12.0174,12.0254,11.9818,12.0254,3084.8601164433,0
+PBD.US,D,20190730,000000,11.9372,11.9431,11.9114,11.9431,1272.4921841135,0
+PBD.US,D,20190731,000000,12.0204,12.0769,11.9629,11.9629,10517.990511511,0
+PBD.US,D,20190801,000000,11.9521,11.9917,11.9332,11.9332,2943.5842197139,0
+PBD.US,D,20190802,000000,12.0116,12.0116,11.8827,11.9243,1873.923858762,0
+PBD.US,D,20190805,000000,11.7232,11.7232,11.4636,11.5032,3550.0614621026,0
+PBD.US,D,20190806,000000,11.6855,11.7034,11.5954,11.6479,15153.858151334,0
+PBD.US,D,20190807,000000,11.7034,11.7826,11.5706,11.7638,4799.3440346106,0
+PBD.US,D,20190808,000000,11.8302,11.9521,11.8024,11.9243,11293.998829976,0
+PBD.US,D,20190809,000000,11.9243,11.9243,11.74,11.8124,6666.2040985361,0
+PBD.US,D,20190812,000000,11.7926,11.7926,11.6281,11.6766,6531.991996643,0
+PBD.US,D,20190813,000000,11.5428,11.7034,11.5428,11.6379,12780.423086279,0
+PBD.US,D,20190814,000000,11.5042,11.5042,11.2832,11.3228,3623.7267511116,0
+PBD.US,D,20190815,000000,11.2871,11.2921,11.2871,11.2921,535.83929402402,0
+PBD.US,D,20190816,000000,11.4655,11.4655,11.4219,11.4219,1732.6479620325,0
+PBD.US,D,20190819,000000,11.5042,11.6022,11.5042,11.5706,7153.6059422528,0
+PBD.US,D,20190820,000000,11.6191,11.6281,11.6032,11.6052,4229.1948799523,0
+PBD.US,D,20190821,000000,11.6667,11.6994,11.6558,11.6855,3362.366342162,0
+PBD.US,D,20190822,000000,11.6479,11.6479,11.5993,11.6082,6231.2761593188,0
+PBD.US,D,20190823,000000,11.4942,11.5666,11.3496,11.3496,3058.6231641936,0
+PBD.US,D,20190826,000000,11.4942,11.4942,11.3872,11.4506,3445.1136531036,0
+PBD.US,D,20190827,000000,11.4754,11.5181,11.4259,11.4536,5855.8859194376,0
+PBD.US,D,20190828,000000,11.4071,11.522,11.4071,11.4754,10016.461078121,0
+PBD.US,D,20190829,000000,11.5042,11.5676,11.5042,11.5567,4824.5718733123,0
+PBD.US,D,20190830,000000,11.6459,11.6459,11.5438,11.5755,4512.7557869593,0
+PBD.US,D,20190903,000000,11.5141,11.5804,11.5141,11.5666,1175.617283499,0
+PBD.US,D,20190904,000000,11.5894,11.6904,11.5894,11.6904,3076.7872080588,0
+PBD.US,D,20190905,000000,11.7232,11.7926,11.7232,11.7727,4229.1948799523,0
+PBD.US,D,20190906,000000,11.7529,11.7529,11.7529,11.7529,1386.5220150452,0
+PBD.US,D,20190909,000000,11.7429,11.7926,11.7232,11.7529,14651.319604397,0
+PBD.US,D,20190910,000000,11.6954,11.7806,11.6687,11.7539,4463.309223104,0
+PBD.US,D,20190911,000000,11.7429,11.8679,11.7429,11.8679,5605.6257595168,0
+PBD.US,D,20190912,000000,11.8857,11.9431,11.8857,11.9243,1534.8617066112,0
+PBD.US,D,20190913,000000,11.9669,11.9818,11.9669,11.9669,3450.1592208439,0
+PBD.US,D,20190916,000000,11.9818,12.0066,11.9818,12.0066,2094.9197257888,0
+PBD.US,D,20190917,000000,11.9719,12.0681,11.9719,12.0681,1670.0829220523,0
+PBD.US,D,20190918,000000,12.0531,12.0928,11.9729,12.0928,7537.0690905186,0
+PBD.US,D,20190919,000000,12.1651,12.1919,12.1453,12.1453,9249.5347815897,0
+PBD.US,D,20190920,000000,12.1166,12.1294,12.1166,12.1294,1796.2221155607,0
+PBD.US,D,20190923,000000,12.1166,12.1453,12.0531,12.1314,3564.1890517756,0
+PBD.US,D,20190924,000000,12.0581,12.0581,11.9709,11.9858,2996.0581242134,0
+PBD.US,D,20190925,000000,11.9046,11.9144,11.8371,11.9144,12762.259042414,0
+PBD.US,D,20190926,000000,11.9046,11.9046,11.8282,11.8391,8889.2812449295,0
+PBD.US,D,20190927,000000,11.8104,11.8104,11.6796,11.6904,2405.7266985937,0
+PBD.US,D,20190930,000000,11.7906,11.7906,11.7093,11.7311,5218.1261570587,0
+PBD.US,D,20191001,000000,11.7599,11.7599,11.5844,11.6042,2873.9553848972,0
+PBD.US,D,20191002,000000,11.5774,11.5774,11.4556,11.4903,3898.205636186,0
+PBD.US,D,20191003,000000,11.52,11.5577,11.52,11.5577,1194.7904409123,0
+PBD.US,D,20191004,000000,11.6826,11.7509,11.6826,11.7469,5301.8825815484,0
+PBD.US,D,20191007,000000,11.6151,11.741,11.6151,11.6726,2963.7664906752,0
+PBD.US,D,20191008,000000,11.6459,11.6826,11.5983,11.5983,10566.427961818,0
+PBD.US,D,20191009,000000,11.6696,11.6826,11.6261,11.6518,5186.8436370686,0
+PBD.US,D,20191010,000000,11.7212,11.8004,11.7212,11.7658,11478.666609271,0
+PBD.US,D,20191011,000000,11.7906,11.8738,11.7906,11.8738,358.23530956408,0
+PBD.US,D,20191014,000000,11.8183,11.8391,11.7707,11.8044,11370.691459628,0
+PBD.US,D,20191015,000000,11.8124,11.9144,11.8124,11.9046,3135.3157938467,0
+PBD.US,D,20191016,000000,11.9234,11.9234,11.8916,11.9046,2842.6728649071,0
+PBD.US,D,20191017,000000,11.9769,11.9769,11.9234,11.9481,10243.511626436,0
+PBD.US,D,20191018,000000,11.9511,12.0066,11.9511,12.0066,3589.4168904773,0
+PBD.US,D,20191021,000000,12.0006,12.0531,12.0006,12.0531,3141.3704751351,0
+PBD.US,D,20191022,000000,12.0621,12.0621,12.0006,12.0066,8675.3491727391,0
+PBD.US,D,20191023,000000,12.0759,12.0759,12.0591,12.0591,374.38112633316,0
+PBD.US,D,20191024,000000,12.1136,12.1354,12.0879,12.1166,6655.1038495073,0
+PBD.US,D,20191025,000000,12.0581,12.1086,12.0393,12.1086,3923.4334748877,0
+PBD.US,D,20191028,000000,12.1859,12.2176,12.1859,12.2038,2296.7424354024,0
+PBD.US,D,20191029,000000,12.1939,12.2206,12.1741,12.1741,1176.6263970471,0
+PBD.US,D,20191030,000000,12.1394,12.1641,12.0977,12.1641,1337.0754511899,0
+PBD.US,D,20191031,000000,12.1542,12.1542,12.0779,12.1116,5564.252104046,0
+PBD.US,D,20191101,000000,12.2424,12.2424,12.1939,12.2276,5485.5412472967,0
+PBD.US,D,20191104,000000,12.3376,12.3376,12.2682,12.2682,4604.5851198335,0
+PBD.US,D,20191105,000000,12.3356,12.3376,12.2811,12.3376,11006.401468776,0
+PBD.US,D,20191106,000000,12.3376,12.3941,12.3118,12.3276,3103.0241603086,0
+PBD.US,D,20191107,000000,12.3574,12.3782,12.3426,12.3426,1456.1508498619,0
+PBD.US,D,20191108,000000,12.3673,12.4337,12.3474,12.3772,8718.741055306,0
+PBD.US,D,20191111,000000,12.3673,12.4436,12.3673,12.4159,17377.944411276,0
+PBD.US,D,20191112,000000,12.4704,12.4704,12.4436,12.4436,1894.1061297233,0
+PBD.US,D,20191113,000000,12.4356,12.4436,12.4079,12.4208,2549.0208224193,0
+PBD.US,D,20191114,000000,12.4337,12.4832,12.4178,12.4733,1380.4673337568,0
+PBD.US,D,20191115,000000,12.5021,12.5893,12.5021,12.5893,7291.8544983381,0
+PBD.US,D,20191118,000000,12.5893,12.6368,12.5893,12.6041,2275.551050893,0
+PBD.US,D,20191119,000000,12.5893,12.5992,12.5694,12.5694,12721.894500491,0
+PBD.US,D,20191120,000000,12.5992,12.5992,12.4951,12.5328,4146.4475690107,0
+PBD.US,D,20191121,000000,12.5219,12.5219,12.4436,12.4813,1963.73496454,0
+PBD.US,D,20191122,000000,12.4733,12.5506,12.4733,12.5358,3287.691939605,0
+PBD.US,D,20191125,000000,12.6368,12.6943,12.6279,12.6854,8124.3731754941,0
+PBD.US,D,20191126,000000,12.6646,12.7231,12.6468,12.6894,14616.000630214,0
+PBD.US,D,20191127,000000,12.7241,12.7656,12.6874,12.7617,5493.6141556813,0
+PBD.US,D,20191129,000000,12.6368,12.7023,12.6368,12.7003,1583.2991569184,0
+PBD.US,D,20191202,000000,12.6953,12.7101,12.6656,12.6696,10878.244048171,0
+PBD.US,D,20191203,000000,12.6279,12.7329,12.6051,12.7052,21646.494719603,0
+PBD.US,D,20191204,000000,12.7924,12.8479,12.7924,12.8479,22613.225498652,0
+PBD.US,D,20191205,000000,12.8479,12.8578,12.8013,12.8063,12692.630207597,0
+PBD.US,D,20191206,000000,12.8984,12.9272,12.8984,12.9272,1379.4582202087,0
+PBD.US,D,20191209,000000,12.946,12.946,12.9044,12.9044,12795.5597895,0
+PBD.US,D,20191210,000000,12.9173,12.9559,12.9123,12.95,14618.018857311,0
+PBD.US,D,20191211,000000,12.948,13.0223,12.948,13.0223,2890.1012016663,0
+PBD.US,D,20191212,000000,13.0996,13.168,13.0421,13.168,5544.0698330846,0
+PBD.US,D,20191213,000000,13.2066,13.2166,13.1581,13.1888,4910.346524898,0
+PBD.US,D,20191216,000000,13.2741,13.4187,13.2741,13.3751,7189.9340299833,0
+PBD.US,D,20191217,000000,13.495,13.5059,13.4415,13.495,10103.244843255,0
+PBD.US,D,20191218,000000,13.495,13.495,13.4276,13.4761,5631.8627117665,0
+PBD.US,D,20191219,000000,13.5624,13.5624,13.4564,13.4781,5697.455092391,0
+PBD.US,D,20191220,000000,13.495,13.5823,13.495,13.5673,13660.370100194,0
+PBD.US,D,20191223,000000,13.6209,13.6456,13.5723,13.6446,20027.876588502,0
+PBD.US,D,20191224,000000,13.6496,13.6496,13.611,13.6496,12241.556451611,0
+PBD.US,D,20191226,000000,13.7616,13.7853,13.7269,13.7506,2122.1657915866,0
+PBD.US,D,20191227,000000,13.9113,13.9113,13.7636,13.7636,19090.410102347,0
+PBD.US,D,20191230,000000,13.9311,13.9311,13.7755,13.8498,9868.1213865553,0
+PBD.US,D,20191231,000000,13.9905,13.9905,13.8795,13.9043,9059.821434553,0
+PBD.US,D,20200102,000000,14.0391,14.1313,14.0193,14.1313,19935.038142079,0
+PBD.US,D,20200103,000000,13.9311,14.0579,13.9311,14.0341,45449.465091427,0
+PBD.US,D,20200106,000000,14.0103,14.0381,13.9687,14.0241,5805.4302420342,0
+PBD.US,D,20200107,000000,14.0866,14.0965,14.0193,14.049,79302.197288458,0
+PBD.US,D,20200108,000000,14.0768,14.1848,14.0768,14.1461,33888.051171214,0
+PBD.US,D,20200109,000000,14.2046,14.2818,14.2046,14.2413,17638.295706678,0
+PBD.US,D,20200110,000000,14.3116,14.3116,14.2413,14.2729,43909.557817075,0
+PBD.US,D,20200113,000000,14.5543,14.6822,14.5048,14.6326,47246.696320536,0
+PBD.US,D,20200114,000000,14.6228,14.7258,14.6228,14.6673,29350.067545552,0
+PBD.US,D,20200115,000000,14.7674,14.7912,14.7178,14.7496,120847.40206241,0
+PBD.US,D,20200116,000000,14.9131,14.923,14.8556,14.9081,22517.359711585,0
+PBD.US,D,20200117,000000,14.923,14.9923,14.9042,14.9775,30912.175317962,0
+PBD.US,D,20200121,000000,15.0518,15.0746,14.9428,14.9725,32260.351018181,0
+PBD.US,D,20200122,000000,15.1192,15.1192,14.8893,14.8893,27801.078249269,0
+PBD.US,D,20200123,000000,14.7595,14.8774,14.7248,14.8774,14127.58967295,0
+PBD.US,D,20200124,000000,14.9825,14.9825,14.8061,14.8229,10585.601119232,0
+PBD.US,D,20200127,000000,14.5543,14.5543,14.2145,14.4374,45338.46260114,0
+PBD.US,D,20200128,000000,14.6326,14.711,14.4751,14.6921,29743.621829299,0
+PBD.US,D,20200129,000000,14.6921,14.7278,14.6326,14.6663,6814.543790102,0
+PBD.US,D,20200130,000000,14.5742,14.5742,14.4384,14.5494,30663.933385137,0
+PBD.US,D,20200131,000000,14.4751,14.5187,14.2996,14.3483,29075.588660478,0
+PBD.US,D,20200203,000000,14.4275,14.5841,14.4275,14.5445,7823.6573381699,0
+PBD.US,D,20200204,000000,14.8457,15.0796,14.8457,15.037,25194.537954609,0
+PBD.US,D,20200205,000000,15.1578,15.1767,15.0796,15.1578,68553.11977444,0
+PBD.US,D,20200206,000000,15.1866,15.2728,15.1578,15.2332,13657.34275955,0
+PBD.US,D,20200207,000000,15.0568,15.1093,15.042,15.0647,14828.923588856,0
+PBD.US,D,20200210,000000,15.138,15.1995,15.0697,15.1995,16361.767068372,0
+PBD.US,D,20200211,000000,15.4591,15.5562,15.4492,15.5225,36913.373588321,0
+PBD.US,D,20200212,000000,15.5562,15.8109,15.5562,15.798,118848.34812369,0
+PBD.US,D,20200213,000000,15.5948,15.7197,15.575,15.699,71892.276504996,0
+PBD.US,D,20200214,000000,15.7881,15.8278,15.7148,15.7752,43954.967926738,0
+PBD.US,D,20200218,000000,15.7881,15.9258,15.7881,15.8664,58921.130958133,0
+PBD.US,D,20200219,000000,16.1964,16.4808,16.1805,16.4808,18816.940330821,0
+PBD.US,D,20200220,000000,16.5095,16.6245,16.3044,16.456,43198.132765687,0
+PBD.US,D,20200221,000000,16.4312,16.4312,16.2162,16.2767,30286.52491816,0
+PBD.US,D,20200224,000000,15.5661,15.6098,15.4095,15.5562,42820.72429871,0
+PBD.US,D,20200225,000000,15.7495,15.7495,15.1876,15.2351,31674.056046753,0
+PBD.US,D,20200226,000000,15.2035,15.4323,15.1202,15.1767,25252.057426849,0
+PBD.US,D,20200227,000000,14.7674,14.8258,14.4176,14.4176,47002.490841903,0
+PBD.US,D,20200228,000000,13.8548,14.3026,13.7458,14.2442,46845.069128405,0
+PBD.US,D,20200302,000000,14.3988,14.8239,14.3691,14.7674,67015.230727184,0
+PBD.US,D,20200303,000000,14.9725,15.3997,14.7496,14.8745,40015.388635081,0
+PBD.US,D,20200304,000000,15.1668,15.3015,14.9825,15.2629,166292.83069965,0
+PBD.US,D,20200305,000000,14.9528,15.146,14.8784,14.9528,8058.7807948697,0
+PBD.US,D,20200306,000000,14.702,14.7318,14.485,14.5543,16951.089380443,0
+PBD.US,D,20200309,000000,13.1254,13.6793,13.1254,13.3394,25499.290246126,0
+PBD.US,D,20200310,000000,13.8448,13.8448,13.2423,13.6496,39360.473942385,0
+PBD.US,D,20200311,000000,13.2423,13.2423,12.7171,12.9113,131263.47210557,0
+PBD.US,D,20200312,000000,11.9283,11.9283,11.2297,11.3119,45135.630777977,0
+PBD.US,D,20200313,000000,12.3069,12.6388,11.192,12.5546,50399.167044699,0
+PBD.US,D,20200316,000000,10.208,10.7194,10.208,10.2565,36928.510291542,0
+PBD.US,D,20200317,000000,10.3259,10.7927,10.208,10.7927,54787.801865247,0
+PBD.US,D,20200318,000000,9.83933,10.2476,9.5351,9.78185,53440.635278576,0
+PBD.US,D,20200319,000000,9.43105,10.0484,9.43105,9.93545,28309.671477495,0
+PBD.US,D,20200320,000000,10.208,10.5082,9.93545,9.94041,24500.267833539,0
+PBD.US,D,20200323,000000,9.72635,9.9929,9.65699,9.88194,60890.92060396,0
+PBD.US,D,20200324,000000,10.6222,10.9244,10.6024,10.8551,45134.62166443,0
+PBD.US,D,20200325,000000,11.1207,11.5161,10.9422,11.2951,11934.785932998,0
+PBD.US,D,20200326,000000,11.3436,11.8004,11.3436,11.7549,41117.340629572,0
+PBD.US,D,20200327,000000,11.2089,11.4417,11.1117,11.1702,16324.429867093,0
+PBD.US,D,20200330,000000,11.0711,11.2951,11.0711,11.2951,21551.638046084,0
+PBD.US,D,20200331,000000,11.2089,11.4794,11.2089,11.2852,9284.8537557721,0
+PBD.US,D,20200401,000000,11.0454,11.1583,10.7401,10.8075,72520.954245443,0
+PBD.US,D,20200402,000000,10.865,11.0414,10.7797,10.8848,52533.442198863,0
+PBD.US,D,20200403,000000,10.865,10.9799,10.7599,10.8372,24980.605882419,0
+PBD.US,D,20200406,000000,11.0513,11.5309,11.0513,11.4714,18771.530221158,0
+PBD.US,D,20200407,000000,11.8232,12.0958,11.6667,11.6756,38072.845055051,0
+PBD.US,D,20200408,000000,11.7549,12.0076,11.7549,11.9382,27319.73108684,0
+PBD.US,D,20200409,000000,12.0958,12.3326,12.0958,12.2028,9418.056744117,0
+PBD.US,D,20200413,000000,12.2424,12.2424,11.9481,12.1433,30157.358384007,0
+PBD.US,D,20200414,000000,12.2711,12.6329,12.2711,12.5734,9319.1636164064,0
+PBD.US,D,20200415,000000,12.1334,12.2226,12.0462,12.1532,11198.133042909,0
+PBD.US,D,20200416,000000,12.1731,12.1929,12.0561,12.1156,31381.413117813,0
+PBD.US,D,20200417,000000,12.4951,12.4951,12.3683,12.4554,17184.194610047,0
+PBD.US,D,20200420,000000,12.4178,12.5833,12.2989,12.3484,29391.441201024,0
+PBD.US,D,20200421,000000,12.1731,12.1829,11.9779,12.0462,15345.589725467,0
+PBD.US,D,20200422,000000,12.2899,12.3732,12.2514,12.3286,8599.665656634,0
+PBD.US,D,20200423,000000,12.5348,12.6171,12.3782,12.3881,9390.8106783192,0
+PBD.US,D,20200424,000000,12.3584,12.4604,12.3484,12.4178,5499.6688369697,0
+PBD.US,D,20200427,000000,12.4753,12.7339,12.4753,12.729,41672.353081009,0
+PBD.US,D,20200428,000000,12.8856,12.9748,12.8172,12.8172,22184.352240723,0
+PBD.US,D,20200429,000000,13.1293,13.3761,13.1293,13.3345,18513.197152853,0
+PBD.US,D,20200430,000000,13.2661,13.2859,12.9846,13.0609,26626.470079318,0
+PBD.US,D,20200501,000000,12.8558,12.8658,12.5348,12.5833,34124.183741462,0
+PBD.US,D,20200504,000000,12.5446,12.7974,12.4951,12.7587,13080.129810056,0
+PBD.US,D,20200505,000000,12.9648,12.9846,12.8172,12.8658,25036.107127563,0
+PBD.US,D,20200506,000000,12.8658,12.9748,12.8658,12.9252,5835.7036484762,0
+PBD.US,D,20200507,000000,13.1491,13.1491,12.9996,13.0709,15022.673390086,0
+PBD.US,D,20200508,000000,13.1987,13.4226,13.1987,13.4178,18586.862441862,0
+PBD.US,D,20200511,000000,13.3731,13.4206,13.2284,13.3444,16359.748841276,0
+PBD.US,D,20200512,000000,13.3929,13.5485,13.2215,13.2215,11946.895295575,0
+PBD.US,D,20200513,000000,13.3146,13.3146,12.9054,12.9996,14120.525878113,0
+PBD.US,D,20200514,000000,12.7191,12.9054,12.5061,12.9054,19893.664486609,0
+PBD.US,D,20200515,000000,12.8271,12.8449,12.7924,12.8449,3529.8791911413,0
+PBD.US,D,20200518,000000,13.2096,13.4226,13.2096,13.4226,14690.675032771,0
+PBD.US,D,20200519,000000,13.3345,13.5386,13.3136,13.4148,5911.3871645813,0
+PBD.US,D,20200520,000000,13.6368,13.7041,13.5485,13.6021,13696.698187925,0
+PBD.US,D,20200521,000000,13.5584,13.5783,13.4178,13.4564,4442.1178385946,0
+PBD.US,D,20200522,000000,13.3444,13.3731,13.3355,13.3633,3974.8982658392,0
+PBD.US,D,20200526,000000,13.822,13.9875,13.822,13.9093,5567.2794446902,0
+PBD.US,D,20200527,000000,14.0559,14.0559,13.7923,14.0391,17903.69256982,0
+PBD.US,D,20200528,000000,14.154,14.1639,13.9736,13.9736,5011.2578797048,0
+PBD.US,D,20200529,000000,13.9678,14.1263,13.9538,14.1263,15820.882206607,0
+PBD.US,D,20200601,000000,14.2413,14.484,14.2413,14.484,12074.043602631,0
+PBD.US,D,20200602,000000,14.5236,14.6078,14.4671,14.5533,6630.8851243537,0
+PBD.US,D,20200603,000000,14.6326,14.8665,14.6326,14.8258,12935.826572682,0
+PBD.US,D,20200604,000000,14.8556,14.9636,14.8487,14.9141,4813.4716242835,0
+PBD.US,D,20200605,000000,15.2837,15.3135,15.1787,15.1787,16734.129967609,0
+PBD.US,D,20200608,000000,15.2837,15.4215,15.245,15.4205,15388.981608034,0
+PBD.US,D,20200609,000000,15.2837,15.3382,15.1876,15.2936,3952.6977677817,0
+PBD.US,D,20200610,000000,15.3135,15.4611,15.3065,15.3402,6693.4501643339,0
+PBD.US,D,20200611,000000,14.8843,14.9071,14.3869,14.4008,9170.8239248404,0
+PBD.US,D,20200612,000000,14.6525,14.711,14.5088,14.703,4113.1468219245,0
+PBD.US,D,20200615,000000,14.1738,14.9418,14.1738,14.8853,13928.79430398,0
+PBD.US,D,20200616,000000,15.1291,15.2738,14.9587,15.0687,10809.624326903,0
+PBD.US,D,20200617,000000,15.3135,15.3135,15.0132,15.038,6015.3258600323,0
+PBD.US,D,20200618,000000,15.149,15.1777,15.1113,15.1301,5722.6829310926,0
+PBD.US,D,20200619,000000,15.2351,15.3085,15.0905,15.0905,8173.8197393494,0
+PBD.US,D,20200622,000000,15.1896,15.258,15.1608,15.2233,5965.879296177,0
+PBD.US,D,20200623,000000,15.5017,15.5017,15.3868,15.3927,7065.8130635709,0
+PBD.US,D,20200624,000000,15.2678,15.365,15.0835,15.2193,23597.111208018,0
+PBD.US,D,20200625,000000,15.0538,15.2282,14.9656,15.2133,32648.859734186,0
+PBD.US,D,20200626,000000,15.1995,15.1995,14.8765,14.8765,24945.286908237,0
+PBD.US,D,20200629,000000,15.0151,15.3115,15.0151,15.2808,5092.9960770983,0
+PBD.US,D,20200630,000000,15.0251,15.5365,15.0251,15.5097,5852.8585787934,0
+PBD.US,D,20200701,000000,15.5235,15.6493,15.5235,15.6088,9405.9473815402,0
+PBD.US,D,20200702,000000,15.8654,16.0893,15.8654,15.9328,9247.5165544936,0
+PBD.US,D,20200706,000000,16.5115,16.6037,16.4927,16.6037,19973.384456907,0
+PBD.US,D,20200707,000000,16.6562,16.7255,16.559,16.6007,11425.183591224,0
+PBD.US,D,20200708,000000,16.7255,16.9257,16.7255,16.904,32827.472832194,0
+PBD.US,D,20200709,000000,16.9505,16.9693,16.6185,16.8108,13911.639373663,0
+PBD.US,D,20200710,000000,16.8524,16.9407,16.7454,16.9407,19229.667771981,0
+PBD.US,D,20200713,000000,17.107,17.3519,16.8277,16.8277,27660.811466087,0
+PBD.US,D,20200714,000000,16.7255,17.1457,16.6364,17.1319,28809.182683789,0
+PBD.US,D,20200715,000000,17.3617,17.4867,17.3122,17.449,20952.224598532,0
+PBD.US,D,20200716,000000,17.3519,17.4757,17.3033,17.339,15020.655162989,0
+PBD.US,D,20200717,000000,17.4192,17.4539,17.342,17.441,7066.822177119,0
+PBD.US,D,20200720,000000,17.5977,17.8315,17.5977,17.8315,21750.433415054,0
+PBD.US,D,20200721,000000,18.0475,18.1149,17.9296,17.9484,37611.680163584,0
+PBD.US,D,20200722,000000,18.0178,18.0951,17.9296,18.0624,30252.215057526,0
+PBD.US,D,20200723,000000,17.9692,18.1327,17.8552,17.9049,25759.641541527,0
+PBD.US,D,20200724,000000,17.7423,17.7423,17.4094,17.6372,28414.619286493,0
+PBD.US,D,20200727,000000,17.8216,17.988,17.7423,17.9692,17443.536791901,0
+PBD.US,D,20200728,000000,18.0079,18.0079,17.769,17.772,31345.085030083,0
+PBD.US,D,20200729,000000,17.7919,18.0376,17.7522,17.8374,27173.40962237,0
+PBD.US,D,20200730,000000,17.6551,17.8017,17.6065,17.7819,55289.331298636,0
+PBD.US,D,20200731,000000,17.8017,17.9197,17.558,17.6977,44180.000247957,0
+PBD.US,D,20200803,000000,17.9097,18.1932,17.9097,18.1932,18679.700888283,0
+PBD.US,D,20200804,000000,18.1932,18.5539,18.1932,18.545,36482.482103296,0
+PBD.US,D,20200805,000000,19.3179,19.3179,18.6817,18.8681,74257.638661667,0
+PBD.US,D,20200806,000000,18.8681,18.8879,18.76,18.8394,45696.697910703,0
+PBD.US,D,20200807,000000,18.7997,19.0632,18.7799,18.9314,55386.206199251,0
+PBD.US,D,20200810,000000,19.0345,19.1703,18.9493,19.0246,61381.349788322,0
+PBD.US,D,20200811,000000,19.3179,19.3179,18.7799,18.8681,41911.512991901,0
+PBD.US,D,20200812,000000,19.0345,19.3001,18.9949,19.2099,36819.526028351,0
+PBD.US,D,20200813,000000,19.3665,19.5627,19.3665,19.4844,51699.914408159,0
+PBD.US,D,20200814,000000,19.4547,19.4646,19.2,19.2397,31331.966553958,0
+PBD.US,D,20200817,000000,19.4944,19.6113,19.4161,19.5241,39994.197250572,0
+PBD.US,D,20200818,000000,19.641,19.7104,19.4547,19.5875,65491.469269602,0
+PBD.US,D,20200819,000000,19.6906,19.8055,19.5826,19.5826,144834.03109999,0
+PBD.US,D,20200820,000000,19.4259,19.4259,19.2496,19.3665,35244.299779817,0
+PBD.US,D,20200821,000000,19.2297,19.4309,19.2099,19.4002,33424.868052651,0
+PBD.US,D,20200824,000000,19.7569,19.8352,19.6212,19.7203,42830.815434191,0
+PBD.US,D,20200825,000000,19.9344,20.0701,19.8451,20.0701,51839.172077792,0
+PBD.US,D,20200826,000000,20.2168,20.3248,20.1969,20.2762,44582.636553637,0
+PBD.US,D,20200827,000000,20.3743,20.3743,20.0602,20.1871,21586.957020267,0
+PBD.US,D,20200828,000000,20.2366,20.4636,20.2069,20.4636,30485.320287129,0
+PBD.US,D,20200831,000000,20.5111,20.5408,20.3842,20.4734,24188.451747186,0
+PBD.US,D,20200901,000000,20.4913,20.6964,20.4913,20.6964,35066.695795357,0
+PBD.US,D,20200902,000000,20.8649,20.9323,20.3842,20.7063,24014.884216918,0
+PBD.US,D,20200903,000000,20.6171,20.6171,19.6707,19.7481,104149.60018253,0
+PBD.US,D,20200904,000000,19.8649,19.8749,19.0048,19.6311,53803.91615588,0
+PBD.US,D,20200908,000000,19.2,19.5627,19.1029,19.2991,40814.606565152,0
+PBD.US,D,20200909,000000,19.6906,19.9691,19.6737,19.8947,38159.628820184,0
+PBD.US,D,20200910,000000,20.0998,20.0998,19.5786,19.6113,22883.667929534,0
+PBD.US,D,20200911,000000,19.7669,19.8352,19.5042,19.641,15538.330413148,0
+PBD.US,D,20200914,000000,19.9938,20.1969,19.9641,20.1871,37902.304865428,0
+PBD.US,D,20200915,000000,20.5011,20.7063,20.4437,20.6271,62757.780667886,0
+PBD.US,D,20200916,000000,20.8549,20.8549,20.5983,20.5983,55911.954357794,0
+PBD.US,D,20200917,000000,20.5507,20.5884,20.3347,20.519,20535.46070318,0
+PBD.US,D,20200918,000000,20.6082,20.7856,20.5408,20.6666,74940.808533709,0
+PBD.US,D,20200921,000000,20.3941,20.3941,19.8729,20.3019,30998.959083096,0
+PBD.US,D,20200922,000000,20.2951,20.3723,20.1474,20.3446,20919.932964994,0
+PBD.US,D,20200923,000000,20.4139,20.4694,19.9224,19.9224,22688.909014757,0
+PBD.US,D,20200924,000000,19.6974,20.0592,19.4775,19.8828,57659.739023048,0
+PBD.US,D,20200925,000000,19.7173,20.1761,19.7173,20.1087,18543.470559295,0
+PBD.US,D,20200928,000000,20.5784,20.8758,20.5784,20.8461,59025.069653584,0
+PBD.US,D,20200929,000000,21.0106,21.2771,20.9907,21.2483,25853.489101498,0
+PBD.US,D,20200930,000000,21.4614,21.6963,21.4029,21.5308,300066.9773128,0
+PBD.US,D,20201001,000000,21.8648,22.0916,21.7973,22.0223,58333.826873157,0
+PBD.US,D,20201002,000000,21.7973,22.2284,21.5903,22.0718,54393.238467952,0
+PBD.US,D,20201005,000000,22.4058,22.828,22.4058,22.818,60254.16995513,0
+PBD.US,D,20201006,000000,23.0043,23.1996,22.6803,22.7784,50607.044435602,0
+PBD.US,D,20201007,000000,23.2193,23.7406,23.2193,23.6812,109194.15880933,0
+PBD.US,D,20201008,000000,24.1232,24.1519,23.8288,23.916,139791.49070029,0
+PBD.US,D,20201009,000000,23.9061,24.2807,23.8803,24.241,85895.745211533,0
+PBD.US,D,20201012,000000,24.4958,24.4958,24.1033,24.2322,88509.349301029,0
+PBD.US,D,20201013,000000,24.0835,24.1925,23.9953,24.1232,60037.210542295,0
+PBD.US,D,20201014,000000,24.358,24.4848,24.2708,24.4274,77997.413470807,0
+PBD.US,D,20201015,000000,24.0142,24.143,23.8764,24.1132,90014.946714747,0
+PBD.US,D,20201016,000000,24.2322,24.2708,23.9458,23.9953,62580.176683426,0
+PBD.US,D,20201019,000000,24.0538,24.2995,23.9557,23.9953,99934.532892253,0
+PBD.US,D,20201020,000000,24.2708,24.5145,24.143,24.4561,32555.012174216,0
+PBD.US,D,20201021,000000,24.3877,24.3877,23.5435,23.592,74425.151510647,0
+PBD.US,D,20201022,000000,23.484,23.5533,23.0618,23.4503,100258.45834118,0
+PBD.US,D,20201023,000000,23.6613,23.7406,23.3283,23.5137,62849.610000761,0
+PBD.US,D,20201026,000000,23.1015,23.2045,22.603,22.8874,117021.85260169,0
+PBD.US,D,20201027,000000,22.9161,23.0232,22.719,22.7685,70622.811661526,0
+PBD.US,D,20201028,000000,22.4058,22.5238,22.1996,22.3067,106776.32274815,0
+PBD.US,D,20201029,000000,22.4742,22.8378,22.4415,22.7784,48611.017837524,0
+PBD.US,D,20201030,000000,22.7586,22.7586,22.277,22.5436,58238.970199639,0
+PBD.US,D,20201102,000000,22.8676,23.0915,22.818,23.0331,94383.399264332,0
+PBD.US,D,20201103,000000,23.2987,23.701,23.2987,23.6713,134596.57415483,0
+PBD.US,D,20201104,000000,23.3868,23.5533,22.9161,23.3868,98131.246981855,0
+PBD.US,D,20201105,000000,24.368,25.1429,24.368,25.1429,142722.96555742,0
+PBD.US,D,20201106,000000,25.3113,25.5165,25.133,25.242,75572.5136148,0
+PBD.US,D,20201109,000000,26.5174,26.5174,25.3688,25.4382,235390.87179004,0
+PBD.US,D,20201110,000000,25.3589,25.3985,24.7187,24.9764,112190.21693354,0
+PBD.US,D,20201111,000000,25.2023,25.7137,25.2023,25.7037,97563.116054294,0
+PBD.US,D,20201112,000000,26.0169,26.0962,25.7235,25.8504,100839.70774487,0
+PBD.US,D,20201113,000000,26.1547,26.3251,25.8306,26.0467,53029.926064512,0
+PBD.US,D,20201116,000000,26.1942,26.4282,26.0714,26.4282,185954.3990702,0
+PBD.US,D,20201117,000000,26.4282,26.6065,26.2141,26.5174,113415.2807809,0
+PBD.US,D,20201118,000000,26.7037,26.9276,26.5174,26.5174,112951.08854878,0
+PBD.US,D,20201119,000000,26.6551,27.0187,26.6264,27.0089,83572.765823881,0
+PBD.US,D,20201120,000000,27.1754,27.5876,27.1754,27.431,287686.16319156,0
+PBD.US,D,20201123,000000,27.9701,28.6479,27.8729,28.6182,228610.63786057,0
+PBD.US,D,20201124,000000,29.0007,29.1276,28.5092,28.8441,202064.8968651,0
+PBD.US,D,20201125,000000,28.6281,29.1543,28.5111,29.0998,112032.79522003,0
+PBD.US,D,20201127,000000,29.4913,30.0313,29.3228,29.7895,832984.88761516,0
+PBD.US,D,20201130,000000,30.2463,30.3058,29.295,29.5209,215435.651377,0
+PBD.US,D,20201201,000000,30.0016,30.0016,29.3426,29.3823,174260.79127519,0
+PBD.US,D,20201202,000000,28.7153,29.0869,28.3129,29.0106,126889.97398825,0
+PBD.US,D,20201203,000000,29.1196,29.2464,28.7549,28.7549,75605.814361886,0
+PBD.US,D,20201204,000000,28.8045,29.08,28.8045,29.0403,62490.365577648,0
+PBD.US,D,20201207,000000,29.1969,29.4219,29.0998,29.1384,153370.12260309,0
+PBD.US,D,20201208,000000,29.3228,29.9708,29.3228,29.8768,133229.22529721,0
+PBD.US,D,20201209,000000,30.0611,30.1294,29.0294,29.295,169389.80017867,0
+PBD.US,D,20201210,000000,29.0206,29.4655,28.9511,29.3723,109793.57225688,0
+PBD.US,D,20201211,000000,29.2168,29.4813,28.9948,29.2068,69945.696470773,0
+PBD.US,D,20201214,000000,29.5794,29.6785,29.3436,29.4913,86101.604375339,0
+PBD.US,D,20201215,000000,29.8738,30.728,29.7816,30.7181,124796.063376,0
+PBD.US,D,20201216,000000,31.1095,31.1095,30.4633,30.8855,158422.75413826,0
+PBD.US,D,20201217,000000,31.168,31.3553,31.0312,31.2472,171491.78369929,0
+PBD.US,D,20201218,000000,31.3948,32.0261,31.3948,31.6892,200195.00946053,0
+PBD.US,D,20201221,000000,31.4147,32.259,31.3958,32.2095,207044.87222481,0
+PBD.US,D,20201222,000000,32.583,33.4472,32.583,33.2897,201702.62510134,0
+PBD.US,D,20201223,000000,34.0358,34.2231,33.6929,33.9882,243664.59377065,0
+PBD.US,D,20201224,000000,34.1439,34.2231,33.683,33.8109,136943.77226764,0
+PBD.US,D,20201228,000000,34.6651,34.7731,33.8792,33.9288,276445.64737964,0
+PBD.US,D,20201229,000000,34.1835,34.1835,33.2797,33.6235,161276.5272522,0
+PBD.US,D,20201230,000000,34.0358,34.4104,33.9784,34.2816,150194.44226732,0
+PBD.US,D,20201231,000000,34.3906,34.4689,34.0754,34.125,92152.249209554,0
+PBD.US,D,20210104,000000,35.0089,35.3231,34.3727,34.8514,416749.76776234,0
+PBD.US,D,20210105,000000,34.8029,35.5183,34.7652,35.4697,269157.82933548,0
+PBD.US,D,20210106,000000,36.4806,37.6984,36.1079,36.9621,564824.06246517,0
+PBD.US,D,20210107,000000,38.731,39.506,38.3376,39.2513,590474.71974351,0
+PBD.US,D,20210108,000000,40.5177,40.5177,38.4159,38.9946,542313.76654842,0
+PBD.US,D,20210111,000000,37.8173,38.5725,37.3358,38.3088,1026102.9837631,0
+PBD.US,D,20210112,000000,38.4456,38.8004,38.1503,38.7806,483566.20312055,0
+PBD.US,D,20210113,000000,39.2126,39.2612,38.4883,38.9263,479648.82432695,0
+PBD.US,D,20210114,000000,38.9658,38.9658,38.5833,38.6914,343714.16560738,0
+PBD.US,D,20210115,000000,38.299,38.299,36.7084,36.9721,429430.28860736,0
+PBD.US,D,20210119,000000,37.9056,38.4753,37.6608,38.3971,366812.77472266,0
+PBD.US,D,20210120,000000,38.6518,38.7211,38.1018,38.4941,282001.8265753,0
+PBD.US,D,20210121,000000,38.8004,39.4763,38.2791,39.4763,410667.84040814,0
+PBD.US,D,20210122,000000,39.0838,39.9777,39.0491,39.9777,235828.8270699,0
+PBD.US,D,20210125,000000,39.83,40.262,38.6468,39.1433,532398.21682511,0
+PBD.US,D,20210126,000000,39.2423,39.506,38.9857,39.388,505352.96462334,0
+PBD.US,D,20210127,000000,37.5815,38.0185,36.7283,37.0315,468578.84870465,0
+PBD.US,D,20210128,000000,37.2376,37.5231,36.5896,37.2287,238452.52229488,0
+PBD.US,D,20210129,000000,37.1791,37.199,35.9424,36.2367,277638.41959345,0
+PBD.US,D,20210201,000000,36.8154,37.1207,36.1376,37.1207,186110.81167015,0
+PBD.US,D,20210202,000000,37.7381,37.8471,37.1603,37.8074,306577.77792493,0
+PBD.US,D,20210203,000000,37.8956,38.3475,37.748,38.1701,862277.43568848,0
+PBD.US,D,20210204,000000,38.2693,38.2693,37.8273,38.1404,269681.55926693,0
+PBD.US,D,20210205,000000,38.0819,38.299,37.8758,38.2494,197337.19989241,0
+PBD.US,D,20210208,000000,38.3574,39.0233,38.299,38.8777,257772.00117264,0
+PBD.US,D,20210209,000000,38.6616,39.1036,38.514,38.9857,212053.10276388,0
+PBD.US,D,20210210,000000,39.281,39.4505,38.1603,38.5526,295923.55708444,0
+PBD.US,D,20210211,000000,38.8004,39.0145,38.299,38.8004,179340.66887616,0
+PBD.US,D,20210212,000000,38.5438,38.7905,38.1106,38.6418,154878.74735745,0
+PBD.US,D,20210216,000000,39.0937,39.398,38.073,38.2693,270751.21962789,0
+PBD.US,D,20210217,000000,37.9353,37.9353,36.7194,37.3556,228554.12750189,0
+PBD.US,D,20210218,000000,36.2269,36.4319,35.4341,35.7056,219812.17683497,0
+PBD.US,D,20210219,000000,36.1674,36.9423,36.1674,36.4319,239629.14869193,0
+PBD.US,D,20210222,000000,35.9404,35.9404,34.6562,34.7235,541606.37795122,0
+PBD.US,D,20210223,000000,33.3987,33.8207,31.9161,33.6235,338609.0601677,0
+PBD.US,D,20210224,000000,33.6434,34.6552,33.4085,34.6056,151208.60138313,0
+PBD.US,D,20210225,000000,34.6552,34.6552,32.8278,32.9765,217332.78484737,0
+PBD.US,D,20210226,000000,32.9269,33.3887,32.259,33.1925,178211.47081588,0
+PBD.US,D,20210301,000000,34.1349,34.5957,33.909,34.4777,123672.919997,0
+PBD.US,D,20210302,000000,34.4877,34.4877,33.6235,33.6235,199500.73933946,0
+PBD.US,D,20210303,000000,33.4085,33.457,31.9865,32.0133,277026.89678332,0
+PBD.US,D,20210304,000000,31.4246,31.819,29.735,30.2453,407597.10788136,0
+PBD.US,D,20210305,000000,30.61,30.6477,28.3209,29.9511,524872.24798362,0
+PBD.US,D,20210308,000000,29.5388,30.07,28.9888,29.0681,292416.8875049,0
+PBD.US,D,20210309,000000,30.2058,31.3651,30.2058,31.0708,231200.02322492,0
+PBD.US,D,20210310,000000,31.9647,32.1213,31.0808,31.4246,199454.32011625,0
+PBD.US,D,20210311,000000,32.3185,33.1628,32.1956,33.0934,173573.58494895,0
+PBD.US,D,20210312,000000,32.5048,32.9071,32.1213,32.8377,129577.24336675,0
+PBD.US,D,20210315,000000,32.8972,32.912,32.5147,32.8675,135845.85672735,0
+PBD.US,D,20210316,000000,32.8675,32.9071,32.0717,32.3085,140730.97541354,0
+PBD.US,D,20210317,000000,31.5128,32.1807,31.277,31.926,251500.3604714,0
+PBD.US,D,20210318,000000,31.4147,31.6298,30.6675,30.7468,203478.66494594,0
+PBD.US,D,20210319,000000,30.6001,31.3651,30.4841,31.2175,256278.5131215,0
+PBD.US,D,20210322,000000,31.7388,31.9062,31.3365,31.5901,94950.521078346,0
+PBD.US,D,20210323,000000,31.5326,31.5415,30.4851,30.6477,111348.61623445,0
+PBD.US,D,20210324,000000,30.7656,30.7656,29.4903,29.5586,156340.9528886,0
+PBD.US,D,20210325,000000,28.8996,29.7736,28.8124,29.6954,188484.2467352,0
+PBD.US,D,20210326,000000,29.7935,30.3246,29.7251,30.3246,119230.80215841,0
+PBD.US,D,20210329,000000,30.4228,30.4228,29.4704,29.6379,144540.37905749,0
+PBD.US,D,20210330,000000,29.7638,30.5803,29.5487,30.4822,103490.64903564,0
+PBD.US,D,20210331,000000,31.0906,31.6,30.9925,31.4246,219624.48171503,0
+PBD.US,D,20210401,000000,32.2987,32.2987,31.7873,31.9935,240471.75850456,0
+PBD.US,D,20210405,000000,32.3482,32.3482,31.719,31.7972,209704.89553752,0
+PBD.US,D,20210406,000000,31.5028,31.8656,31.4583,31.6198,232647.09205284,0
+PBD.US,D,20210407,000000,31.3948,31.3948,30.8548,30.8845,133861.93949184,0
+PBD.US,D,20210408,000000,31.052,31.4137,30.9658,31.267,109573.5855034,0
+PBD.US,D,20210409,000000,31.2076,31.3047,30.9728,31.1878,99463.276865305,0
+PBD.US,D,20210412,000000,30.835,30.8647,30.2651,30.4168,112152.87973226,0
+PBD.US,D,20210413,000000,30.4426,30.6973,30.177,30.6278,85732.268816746,0
+PBD.US,D,20210414,000000,30.7368,30.9173,30.4426,30.4951,87158.146260166,0
+PBD.US,D,20210415,000000,30.5803,30.7368,29.7836,30.0006,177054.01757624,0
+PBD.US,D,20210416,000000,30.177,30.4306,30.07,30.3246,124446.91008837,0
+PBD.US,D,20210419,000000,30.2058,30.2651,29.4605,29.6081,131306.86398813,0
+PBD.US,D,20210420,000000,29.4903,29.5686,28.8897,29.0978,119624.35644216,0
+PBD.US,D,20210421,000000,28.8421,29.6954,28.5864,29.6568,111975.2757478,0
+PBD.US,D,20210422,000000,30.2058,30.4812,29.8926,30.1185,128986.91194112,0
+PBD.US,D,20210423,000000,30.2949,30.9143,30.177,30.8251,78956.071341471,0
+PBD.US,D,20210426,000000,31.158,31.4246,30.9341,31.385,192636.74898551,0
+PBD.US,D,20210427,000000,31.5525,31.5525,31.158,31.3166,77398.000023255,0
+PBD.US,D,20210428,000000,31.1778,31.1778,30.722,31.0123,63107.943069065,0
+PBD.US,D,20210429,000000,30.9529,31.158,30.285,30.5506,112915.7695746,0
+PBD.US,D,20210430,000000,30.285,30.3148,29.8034,29.9124,71071.867190417,0
+PBD.US,D,20210503,000000,29.7538,29.8628,29.5289,29.5487,216589.06816244,0
+PBD.US,D,20210504,000000,28.7926,28.7926,27.9969,28.2921,205738.07018006,0
+PBD.US,D,20210505,000000,28.4576,28.5964,28.1752,28.2327,45338.46260114,0
+PBD.US,D,20210506,000000,27.9384,27.9384,27.2893,27.5846,200071.89760767,0
+PBD.US,D,20210507,000000,27.8006,28.2822,27.8006,28.0949,123648.70127185,0
+PBD.US,D,20210510,000000,27.8601,27.8601,27.1229,27.1327,205113.42889382,0
+PBD.US,D,20210511,000000,26.1219,27.0654,25.8652,26.9564,269592.7572747,0
+PBD.US,D,20210512,000000,26.6907,26.7007,25.9237,25.9634,123514.48916995,0
+PBD.US,D,20210513,000000,26.1517,26.4747,25.6552,25.9535,136224.27430787,0
+PBD.US,D,20210514,000000,26.2974,26.9564,26.2974,26.8771,75473.620487089,0
+PBD.US,D,20210517,000000,26.7502,26.8374,26.5164,26.8374,54857.430700064,0
+PBD.US,D,20210518,000000,27.1624,27.7026,27.0762,27.4528,90189.523358562,0
+PBD.US,D,20210519,000000,27.2011,27.6232,26.9662,27.4875,66740.75184211,0
+PBD.US,D,20210520,000000,27.761,28.1941,27.761,28.1544,97976.852609002,0
+PBD.US,D,20210521,000000,28.3209,28.4953,28.2506,28.3021,78591.781350619,0
+PBD.US,D,20210524,000000,28.4774,28.5369,28.2724,28.4388,45979.249704162,0
+PBD.US,D,20210525,000000,28.5864,28.6371,28.3109,28.3982,71270.662559386,0
+PBD.US,D,20210526,000000,28.4774,28.9987,28.4774,28.9491,200594.61842557,0
+PBD.US,D,20210527,000000,29.0186,29.2643,28.8521,29.1563,60873.765673643,0
+PBD.US,D,20210528,000000,29.2742,29.4119,29.1662,29.1662,67157.515737462,0
+PBD.US,D,20210601,000000,29.4803,29.8233,29.3039,29.4704,75353.535974869,0
+PBD.US,D,20210602,000000,29.3713,29.4605,29.2148,29.4407,104590.58280304,0
+PBD.US,D,20210603,000000,29.2931,29.3515,28.9194,29.0284,38999.211292177,0
+PBD.US,D,20210604,000000,29.0879,29.4605,29.0879,29.3713,59532.653768261,0
+PBD.US,D,20210607,000000,29.2931,29.5686,29.1266,29.5686,68540.001298315,0
+PBD.US,D,20210608,000000,29.5586,29.8926,29.4903,29.7251,46216.391387959,0
+PBD.US,D,20210609,000000,29.7439,29.9511,29.4704,29.5001,81290.150978152,0
+PBD.US,D,20210610,000000,29.4407,29.5883,29.2841,29.4704,39167.733254704,0
+PBD.US,D,20210611,000000,29.5883,29.6666,29.5051,29.6666,30155.340156911,0
+PBD.US,D,20210614,000000,29.9511,30.0898,29.8628,29.9511,39490.649590086,0
+PBD.US,D,20210615,000000,29.9906,29.9906,29.4308,29.5289,43121.440136035,0
+PBD.US,D,20210616,000000,29.7836,29.8728,29.3416,29.5388,236435.30431229,0
+PBD.US,D,20210617,000000,29.4011,29.6181,29.2653,29.5686,50439.531586622,0
+PBD.US,D,20210618,000000,29.2445,29.2881,28.9294,29.0681,142142.72526729,0
+PBD.US,D,20210621,000000,29.1176,29.3129,28.9888,29.2544,69520.859667037,0
+PBD.US,D,20210622,000000,29.2148,29.4318,28.9789,29.3723,58282.362082206,0
+PBD.US,D,20210623,000000,29.4119,29.7558,29.4119,29.7053,69045.567185897,0
+PBD.US,D,20210624,000000,29.8946,29.9728,29.8163,29.9243,51798.807535869,0
+PBD.US,D,20210625,000000,30.0224,30.2573,30.0224,30.1016,31532.780150023,0
+PBD.US,D,20210628,000000,30.1701,30.7111,30.1701,30.7111,184380.18193521,0
+PBD.US,D,20210629,000000,30.9281,31.0273,30.7408,30.8488,58145.122639668,0
+PBD.US,D,20210630,000000,30.5545,30.5545,30.2583,30.4951,178202.38879394,0
+PBD.US,D,20210701,000000,30.505,30.6616,30.2136,30.3464,64393.553729305,0
+PBD.US,D,20210702,000000,30.396,30.4158,30.1691,30.3177,33311.847335267,0
+PBD.US,D,20210706,000000,30.4555,30.5446,30.179,30.3563,99786.193200687,0
+PBD.US,D,20210707,000000,30.7012,30.839,29.9926,30.1889,109959.06687876,0
+PBD.US,D,20210708,000000,29.7459,29.7459,29.1364,29.5695,57907.980955872,0
+PBD.US,D,20210709,000000,29.7073,29.9381,29.6191,29.8946,61183.5635329,0
+PBD.US,D,20210712,000000,30.0224,30.177,29.9431,30.1503,119794.89663178,0
+PBD.US,D,20210713,000000,30.0719,30.1701,29.7271,29.7271,55823.152365564,0
+PBD.US,D,20210714,000000,29.7459,29.9144,28.9888,29.0186,166519.88124796,0
+PBD.US,D,20210715,000000,28.7519,29.0284,28.3091,28.5756,224822.42560112,0
+PBD.US,D,20210716,000000,28.6746,28.8411,28.0632,28.1128,64511.620014428,0
+PBD.US,D,20210719,000000,27.5609,27.9057,27.3547,27.8076,107005.39152356,0
+PBD.US,D,20210720,000000,27.8373,28.4191,27.6104,28.3189,57237.929559955,0
+PBD.US,D,20210721,000000,28.4764,29.3723,28.4764,29.2841,44008.450944786,0
+PBD.US,D,20210722,000000,29.5497,29.7459,28.9789,29.2346,38912.427527043,0
+PBD.US,D,20210723,000000,29.1851,29.1851,28.5954,28.7916,72707.640251835,0
+PBD.US,D,20210726,000000,28.7223,29.078,28.5359,28.7034,65969.789091386,0
+PBD.US,D,20210727,000000,28.3784,28.4081,27.8769,28.1921,56392.292406674,0
+PBD.US,D,20210728,000000,28.3586,29.1434,28.3586,29.0581,49080.255637375,0
+PBD.US,D,20210729,000000,29.0483,29.3129,28.9888,29.1077,136947.80872183,0
+PBD.US,D,20210730,000000,28.8798,29.4248,28.8798,29.1563,53690.895438497,0
+PBD.US,D,20210802,000000,29.3426,29.5209,29.1563,29.1563,88098.640086966,0
+PBD.US,D,20210803,000000,29.1851,29.3723,29.0086,29.2941,51906.782685513,0
+PBD.US,D,20210804,000000,29.3525,29.4615,29.1176,29.1751,52507.205246613,0
+PBD.US,D,20210805,000000,29.1176,29.3416,28.9116,29.1266,60205.732504823,0
+PBD.US,D,20210806,000000,29.0284,29.2048,28.8313,28.8897,56650.62547498,0
+PBD.US,D,20210809,000000,29.0681,29.4615,28.8541,29.3129,62454.037489918,0
+PBD.US,D,20210810,000000,29.4219,29.7459,29.4219,29.6091,65603.480873437,0
+PBD.US,D,20210811,000000,29.6091,29.7538,28.9729,29.2643,60253.160841582,0
+PBD.US,D,20210812,000000,29.1662,29.1662,28.8699,29.0581,47200.277097324,0
+PBD.US,D,20210813,000000,29.0384,29.0384,28.5954,28.6053,42570.46413879,0
+PBD.US,D,20210816,000000,28.3288,28.3883,27.9057,27.9939,58528.585787934,0
+PBD.US,D,20210817,000000,27.6797,27.6797,27.0852,27.3249,64785.089785955,0
+PBD.US,D,20210818,000000,27.6699,28.0266,27.5906,27.7194,56408.438223444,0
+PBD.US,D,20210819,000000,27.4142,27.6302,27.2457,27.3249,118800.91978693,0
+PBD.US,D,20210820,000000,27.1971,27.6887,27.1971,27.5906,55735.359486883,0
+PBD.US,D,20210823,000000,27.7977,28.3873,27.7977,28.2803,36775.125032236,0
+PBD.US,D,20210824,000000,28.4171,28.7223,28.4171,28.7034,105660.24316399,0
+PBD.US,D,20210825,000000,28.7916,28.9591,28.6648,28.8114,110113.46125162,0
+PBD.US,D,20210826,000000,28.6449,28.8897,28.4269,28.5062,38744.914678064,0
+PBD.US,D,20210827,000000,28.4566,28.9323,28.4566,28.8511,50412.285520824,0
+PBD.US,D,20210830,000000,29.0186,29.1364,28.8511,29.0581,50247.800012489,0
+PBD.US,D,20210831,000000,29.1266,29.2841,29.0284,29.1929,51204.439656058,0
+PBD.US,D,20210901,000000,29.1176,29.4318,29.1176,29.2941,39600.642966826,0
+PBD.US,D,20210902,000000,29.4119,29.8153,29.4119,29.5794,58954.431705219,0
+PBD.US,D,20210903,000000,29.6676,29.7171,29.4813,29.6091,40015.388635081,0
+PBD.US,D,20210907,000000,29.629,29.9243,29.5596,29.629,76737.03064927,0
+PBD.US,D,20210908,000000,29.5398,29.5398,28.8441,28.969,40838.825290305,0
+PBD.US,D,20210909,000000,28.9987,29.3624,28.86,29.2246,47049.919178662,0
+PBD.US,D,20210910,000000,29.2742,29.5993,28.8996,28.9294,47473.74686885,0
+PBD.US,D,20210913,000000,29.0284,29.1851,28.6449,29.0879,49378.953247603,0
+PBD.US,D,20210914,000000,29.1266,29.4813,28.9244,29.1077,319908.16789492,0
+PBD.US,D,20210915,000000,29.0581,29.1949,28.7321,29.0978,622336.4709102,0
+PBD.US,D,20210916,000000,28.9194,28.9194,28.5558,28.86,176876.41359179,0
+PBD.US,D,20210917,000000,28.7223,28.969,28.5656,28.9294,120481.09384446,0
+PBD.US,D,20210920,000000,28.3972,28.3972,27.5677,27.8849,107493.80248083,0
+PBD.US,D,20210921,000000,28.0909,28.2892,27.9731,28.1306,48140.770924124,0
+PBD.US,D,20210922,000000,28.2594,28.6935,28.2297,28.3774,76543.280848041,0
+PBD.US,D,20210923,000000,28.6241,28.9125,28.6241,28.8016,64277.505671276,0
+PBD.US,D,20210924,000000,28.5944,28.5944,28.3932,28.4161,47519.156978514,0
+PBD.US,D,20210927,000000,28.2991,28.6737,28.0751,28.5944,49467.755239833,0
+PBD.US,D,20210928,000000,28.3576,28.3576,27.6272,27.7362,60726.435095625,0
+PBD.US,D,20210929,000000,27.7065,27.8541,27.3399,27.3616,107416.10073763,0
+PBD.US,D,20210930,000000,27.4806,27.8056,27.3616,27.4994,89710.19442323,0
+PBD.US,D,20211001,000000,27.6074,27.7016,27.1734,27.6173,364849.03975812,0
+PBD.US,D,20211004,000000,27.3814,27.3814,26.3657,26.4341,823488.1200143,0
+PBD.US,D,20211005,000000,26.5134,26.6322,26.2854,26.335,295878.14697478,0
+PBD.US,D,20211006,000000,25.9406,26.118,25.5957,26.0297,65144.334209067,0
+PBD.US,D,20211007,000000,26.335,26.6867,26.2369,26.4737,421864.9643375,0
+PBD.US,D,20211008,000000,26.4837,26.661,26.2666,26.2854,77849.073779241,0
+PBD.US,D,20211011,000000,26.3747,27.0079,26.3747,26.6422,225714.48197762,0
+PBD.US,D,20211012,000000,26.9276,27.5777,26.9276,27.5192,174748.1931189,0
+PBD.US,D,20211013,000000,27.8651,28.3179,27.8353,28.2892,248875.65613287,0
+PBD.US,D,20211014,000000,28.6341,28.6341,28.2198,28.2991,40732.868367757,0
+PBD.US,D,20211015,000000,28.5251,28.6341,28.2991,28.3377,449053.51066308,0
+PBD.US,D,20211018,000000,28.2099,28.4754,28.1009,28.4161,51410.298819864,0
+PBD.US,D,20211019,000000,28.7321,29.3238,28.7321,29.2256,44409.069023369,0
+PBD.US,D,20211020,000000,29.3336,29.4407,29.078,29.1761,84596.006961622,0
+PBD.US,D,20211021,000000,29.2058,29.63,29.1077,29.3436,45010.500698017,0
+PBD.US,D,20211022,000000,29.3238,29.3238,28.8213,28.9591,57858.534392017,0
+PBD.US,D,20211025,000000,28.9294,29.63,28.9294,29.5705,58966.541067795,0
+PBD.US,D,20211026,000000,29.8768,30.1036,29.5755,29.5903,101714.60919105,0
+PBD.US,D,20211027,000000,29.738,30.2116,29.6528,29.6894,46674.528938781,0
+PBD.US,D,20211028,000000,29.9451,30.833,29.9451,30.7735,132514.77290517,0
+PBD.US,D,20211029,000000,30.6556,30.9519,30.6556,30.8825,107936.80332843,0
+PBD.US,D,20211101,000000,30.9916,31.7011,30.9916,31.6713,61021.096251662,0
+PBD.US,D,20211102,000000,31.5723,31.6615,31.0798,31.277,99758.947134889,0
+PBD.US,D,20211103,000000,30.9222,31.2571,30.7051,31.2076,45835.955580337,0
+PBD.US,D,20211104,000000,31.2868,31.4553,31.0213,31.2076,159431.86768633,0
+PBD.US,D,20211105,000000,31.158,31.1778,30.6655,31.0113,47754.280435214,0
+PBD.US,D,20211108,000000,31.5535,31.9865,31.4553,31.8497,64180.630770662,0
+PBD.US,D,20211109,000000,32.0558,32.5395,31.2373,31.5237,60657.815374357,0
+PBD.US,D,20211110,000000,31.2571,31.4058,30.5873,30.7835,42403.960403358,0
+PBD.US,D,20211111,000000,30.9916,31.83,30.8855,31.6813,89218.756125321,0
+PBD.US,D,20211112,000000,31.8795,31.9766,31.6813,31.8893,54336.72810926,0
+PBD.US,D,20211115,000000,32.0063,32.0063,31.3166,31.4553,45171.958865708,0
+PBD.US,D,20211116,000000,31.5138,31.5435,31.1491,31.5237,53429.535029547,0
+PBD.US,D,20211117,000000,31.4751,31.6971,31.163,31.2076,37889.186389303,0
+PBD.US,D,20211118,000000,31.1878,31.2472,30.3008,30.4485,48332.502498257,0
+PBD.US,D,20211119,000000,30.3891,30.8825,30.2414,30.7151,77111.411775603,0
+PBD.US,D,20211122,000000,30.7538,31.1481,30.1433,30.399,93880.860717394,0
+PBD.US,D,20211123,000000,30.2116,30.3891,29.4923,29.8371,108635.1099037,0
+PBD.US,D,20211124,000000,29.6399,29.9649,29.2454,29.8768,58019.992559708,0
+PBD.US,D,20211126,000000,29.4923,29.5804,29.0186,29.3039,38713.632158074,0
+PBD.US,D,20211129,000000,29.4526,29.7479,29.2128,29.5903,63536.816326995,0
+PBD.US,D,20211130,000000,29.3931,29.6993,28.7034,29.1266,86055.185152128,0
+PBD.US,D,20211201,000000,29.2752,29.6597,28.2198,28.2892,81761.4070051,0
+PBD.US,D,20211202,000000,28.1108,28.4359,27.8651,28.1504,107304.08913379,0
+PBD.US,D,20211203,000000,28.2099,28.2793,26.8681,27.0762,115339.66031705,0
+PBD.US,D,20211206,000000,27.0664,27.3814,26.4044,27.2724,190936.39265701,0
+PBD.US,D,20211207,000000,27.5876,28.3457,27.5876,28.1802,60494.33897957,0
+PBD.US,D,20211208,000000,28.2594,28.5944,28.0355,28.5052,64024.218170712,0
+PBD.US,D,20211209,000000,28.3774,28.5904,27.7164,27.7759,59065.434195506,0
+PBD.US,D,20211210,000000,27.8254,28.0613,27.4904,27.7164,44175.963793765,0
+PBD.US,D,20211213,000000,27.5093,27.6371,27.0941,27.3022,58106.776324842,0
+PBD.US,D,20211214,000000,27.0664,27.0664,26.3549,26.4837,64188.703679047,0
+PBD.US,D,20211215,000000,26.553,26.9077,25.9406,26.7889,74131.499468159,0
+PBD.US,D,20211216,000000,27.0465,27.3319,26.3549,26.4737,146914.8232361,0
+PBD.US,D,20211217,000000,26.2468,26.6799,25.8425,26.4341,209227.58482929,0
+PBD.US,D,20211220,000000,25.9396,25.9396,25.4649,25.6235,91431.742136234,0
+PBD.US,D,20211221,000000,25.8415,26.4737,25.8415,26.3895,60372.236240254,0
+PBD.US,D,20211222,000000,26.5232,26.7106,26.3747,26.6224,91502.380084599,0
+PBD.US,D,20211223,000000,26.4639,26.8662,26.4539,26.7106,586909.52157818,0
+PBD.US,D,20211227,000000,26.6719,26.9286,26.5927,26.7404,83864.399639273,0
+PBD.US,D,20211228,000000,26.7106,26.7611,26.3152,26.4044,157719.40199526,0
+PBD.US,D,20211229,000000,26.2755,26.3251,25.9197,26.1576,177360.78809485,0
+PBD.US,D,20211230,000000,26.1477,26.8295,26.1477,26.6125,68625.775949901,0
+PBD.US,D,20211231,000000,26.5827,26.9087,26.5232,26.5232,64686.196658244,0
+PBD.US,D,20220103,000000,26.7304,27.1159,26.6274,27.0862,38372.551778827,0
+PBD.US,D,20220104,000000,27.0277,27.0862,26.3647,26.6125,108692.62937593,0
+PBD.US,D,20220105,000000,26.5034,26.5729,25.4947,25.5145,82638.326678371,0
+PBD.US,D,20220106,000000,25.2975,25.4362,24.6157,25.0408,227427.95678223,0
+PBD.US,D,20220107,000000,24.9615,25.2975,24.694,24.8822,78679.574229301,0
+PBD.US,D,20220110,000000,24.4868,24.4878,23.8735,24.358,63990.917423625,0
+PBD.US,D,20220111,000000,24.3183,24.9219,24.3183,24.8327,44776.386354866,0
+PBD.US,D,20220112,000000,25.0497,25.3172,24.8624,25.0795,55538.582345009,0
+PBD.US,D,20220113,000000,25.1687,25.347,24.5165,24.5463,62037.273594566,0
+PBD.US,D,20220114,000000,24.368,24.5542,24.0132,24.3283,64572.166827313,0
+PBD.US,D,20220118,000000,23.9825,23.9825,23.3601,23.3998,71991.169632707,0
+PBD.US,D,20220119,000000,23.3998,23.6465,23.0728,23.152,34548.01143165,0
+PBD.US,D,20220120,000000,23.3898,23.9032,23.0133,23.0232,132070.76294402,0
+PBD.US,D,20220121,000000,22.8458,22.8458,22.1046,22.1441,95930.37033352,0
+PBD.US,D,20220124,000000,21.3534,21.8866,20.6111,21.8668,145159.97477601,0
+PBD.US,D,20220125,000000,21.5506,21.6487,21.0561,21.3236,89087.571364072,0
+PBD.US,D,20220126,000000,21.6695,22.1541,21.1899,21.2841,170644.12831891,0
+PBD.US,D,20220127,000000,21.3435,21.5605,20.4636,20.5527,127017.1222953,0
+PBD.US,D,20220128,000000,20.3743,20.7103,20.0582,20.6409,84776.638286726,0
+PBD.US,D,20220131,000000,20.8193,21.9361,20.8193,21.9063,55263.094346386,0
+PBD.US,D,20220201,000000,22.0451,22.1739,21.6398,22.0848,201996.27714384,0
+PBD.US,D,20220202,000000,22.3612,22.3612,21.7686,21.9261,52320.51924022,0
+PBD.US,D,20220203,000000,21.6299,21.6299,21.0958,21.1849,111229.54083578,0
+PBD.US,D,20220204,000000,21.1254,21.5446,21.0759,21.4713,70598.592936373,0
+PBD.US,D,20220207,000000,21.3336,21.6299,21.2543,21.2841,41730.881666797,0
+PBD.US,D,20220208,000000,21.1354,21.5308,20.8291,21.5308,122465.01107996,0
+PBD.US,D,20220209,000000,22.0253,22.3513,21.9906,22.3116,69401.784268364,0
+PBD.US,D,20220210,000000,21.8964,22.4504,21.6784,21.7587,74110.308083649,0
+PBD.US,D,20220211,000000,21.946,22.0351,21.1254,21.2642,69714.609468266,0
+PBD.US,D,20220214,000000,21.0759,21.3435,20.7796,20.9768,58453.911385377,0
+PBD.US,D,20220215,000000,21.4019,22.1938,21.4019,22.1739,53065.245038695,0
+PBD.US,D,20220216,000000,22.1838,22.3106,21.9163,22.2324,59935.29007394,0
+PBD.US,D,20220217,000000,22.2126,22.2423,21.6299,21.6794,31441.959930697,0
+PBD.US,D,20220218,000000,21.6496,21.6596,21.0958,21.2048,224651.8854115,0
+PBD.US,D,20220222,000000,20.9381,20.9956,20.3644,20.5814,82697.864377706,0
+PBD.US,D,20220223,000000,20.74,20.9084,20.2653,20.3347,55665.730652066,0
+PBD.US,D,20220224,000000,19.6132,21.4614,19.3467,21.3435,124964.58533853,0
+PBD.US,D,20220225,000000,21.7389,22.0451,21.3138,21.9856,48364.794131794,0
+PBD.US,D,20220228,000000,22.6873,23.488,22.4306,23.1818,119660.68452988,0
+PBD.US,D,20220301,000000,23.1322,23.261,22.6535,22.8458,39579.451582317,0
+PBD.US,D,20220302,000000,23.0331,23.0728,22.49,22.8358,47738.134618445,0
+PBD.US,D,20220303,000000,22.608,22.608,22.0253,22.055,42574.500592982,0
+PBD.US,D,20220304,000000,21.7587,21.8568,21.3921,21.5903,31454.069293274,0
+PBD.US,D,20220307,000000,21.8073,22.0848,21.6398,21.7488,48838.068385839,0
+PBD.US,D,20220308,000000,22.2324,23.7833,22.2225,23.38,295273.68795948,0
+PBD.US,D,20220309,000000,24.022,24.0915,23.5117,23.8833,90849.483618999,0
+PBD.US,D,20220310,000000,23.7258,23.7258,23.2313,23.4978,48037.841342221,0
+PBD.US,D,20220311,000000,24.1707,24.1707,23.2115,23.261,42396.896608521,0
+PBD.US,D,20220314,000000,23.37,23.37,22.1581,22.2522,63399.576884457,0
+PBD.US,D,20220315,000000,22.2225,22.5296,21.7488,22.5098,216379.17254445,0
+PBD.US,D,20220316,000000,23.0331,23.7655,22.7963,23.6366,65795.21244757,0
+PBD.US,D,20220317,000000,23.6565,24.2203,23.5672,24.131,29899.025315702,0
+PBD.US,D,20220318,000000,23.9923,24.5165,23.9725,24.4373,32523.729654226,0
+PBD.US,D,20220321,000000,24.4967,24.4967,24.0409,24.1697,22105.641383974,0
+PBD.US,D,20220322,000000,24.2589,24.685,24.2589,24.6652,42982.182466401,0
+PBD.US,D,20220323,000000,24.2391,24.5921,24.0409,24.249,41129.449992148,0
+PBD.US,D,20220324,000000,24.2589,24.6355,24.1301,24.6355,72013.370130764,0
+PBD.US,D,20220325,000000,24.6255,24.6255,24.0112,24.1995,54277.190409924,0
+PBD.US,D,20220328,000000,24.1797,24.358,23.8328,24.1499,33932.452167329,0
+PBD.US,D,20220329,000000,24.3183,24.7544,24.1995,24.7048,30569.076711619,0
+PBD.US,D,20220330,000000,24.8733,25.2595,24.6752,24.7842,42362.586747887,0
+PBD.US,D,20220331,000000,24.794,24.8832,24.5265,24.576,27770.804842827,0
+PBD.US,D,20220401,000000,24.7445,24.9583,24.4976,24.7247,18573.743965737,0
+PBD.US,D,20220404,000000,25.022,25.5075,24.8454,25.4382,35413.830855892,0
+PBD.US,D,20220405,000000,25.7652,25.7652,24.8337,24.9229,32682.160481273,0
+PBD.US,D,20220406,000000,24.695,24.695,24.1003,24.4175,38168.710842117,0
+PBD.US,D,20220407,000000,24.4274,24.467,23.813,24.1797,34639.840764524,0
+PBD.US,D,20220408,000000,24.3085,24.3085,23.8823,23.8823,30491.374968418,0
+PBD.US,D,20220411,000000,23.6842,23.813,23.3808,23.4958,51965.311271301,0
+PBD.US,D,20220412,000000,23.5355,23.813,23.1742,23.258,37483.522742979,0
+PBD.US,D,20220413,000000,23.268,23.7346,23.268,23.7138,32911.229256684,0
+PBD.US,D,20220414,000000,23.7238,23.8526,23.3323,23.3868,38257.512834348,0
+PBD.US,D,20220418,000000,23.3472,23.3472,22.9706,23.1292,54025.921136455,0
+PBD.US,D,20220419,000000,23.05,23.6643,23.0048,23.5553,36522.846645219,0
+PBD.US,D,20220420,000000,23.7238,23.7238,23.2977,23.3175,17479.864879631,0
+PBD.US,D,20220421,000000,23.3868,23.5107,22.2968,22.2968,48597.899361399,0
+PBD.US,D,20220422,000000,22.3563,22.5049,21.9254,22.0293,50534.38826014,0
+PBD.US,D,20220425,000000,21.6923,22.0293,21.4743,22.0293,24734.38217669,0
+PBD.US,D,20220426,000000,21.7914,21.7914,21.0184,21.0693,45916.684664183,0
+PBD.US,D,20220427,000000,21.1374,21.504,21.1374,21.2563,36787.234394812,0
+PBD.US,D,20220428,000000,21.2959,21.6031,20.9221,21.5338,81778.561935417,0
+PBD.US,D,20220429,000000,21.4941,21.8608,21.1076,21.1176,38504.745653624,0
+PBD.US,D,20220502,000000,20.9689,21.2464,20.7409,21.2266,52996.625317426,0
+PBD.US,D,20220503,000000,21.4941,21.6518,21.2068,21.5139,73348.427354858,0
+PBD.US,D,20220504,000000,21.5734,22.3661,21.3207,22.3661,63046.387142634,0
+PBD.US,D,20220505,000000,22.0788,22.0788,21.0829,21.286,127645.80003574,0
+PBD.US,D,20220506,000000,21.2464,21.2464,20.6121,20.8103,62964.64894524,0
+PBD.US,D,20220509,000000,20.2752,20.2752,19.2744,19.3041,128002.01711821,0
+PBD.US,D,20220510,000000,19.5419,19.5716,18.8284,19.1852,81338.588428459,0
+PBD.US,D,20220511,000000,19.2842,19.5567,18.6204,18.7491,77858.155801173,0
+PBD.US,D,20220512,000000,18.3527,19.0242,18.0654,18.6699,102495.66307725,0
+PBD.US,D,20220513,000000,19.0365,19.8896,19.0365,19.7996,163131.27795355,0
+PBD.US,D,20220516,000000,19.8887,20.0807,19.6906,19.6906,28054.365749833,0
+PBD.US,D,20220517,000000,20.1068,20.5626,20.0869,20.5428,78828.923034414,0
+PBD.US,D,20220518,000000,20.3248,20.85,20.2158,20.2454,76211.282490727,0
+PBD.US,D,20220519,000000,20.4437,21.177,20.4437,21.0481,66994.039342675,0
+PBD.US,D,20220520,000000,21.2068,21.3256,20.4139,20.8996,112541.38844827,0
+PBD.US,D,20220523,000000,21.0978,21.3058,20.8996,21.2364,87949.291281851,0
+PBD.US,D,20220524,000000,21.1176,21.1176,20.6121,20.7906,60986.786391027,0
+PBD.US,D,20220525,000000,20.6121,20.9639,20.4536,20.8797,58154.204661601,0
+PBD.US,D,20220526,000000,20.9788,21.5037,20.959,21.4248,64745.73435758,0
+PBD.US,D,20220527,000000,21.4148,21.9598,21.4148,21.9598,162767.99707624,0
+PBD.US,D,20220531,000000,22.0193,22.168,21.7518,21.8806,90394.373408819,0
+PBD.US,D,20220601,000000,21.9401,21.9401,21.3554,21.4644,143754.27960355,0
+PBD.US,D,20220602,000000,21.5536,22.4158,21.5243,22.4158,68600.548111199,0
+PBD.US,D,20220603,000000,22.1878,22.2175,21.8225,21.9698,59482.198090858,0
+PBD.US,D,20220606,000000,22.3661,22.5495,22.1283,22.1878,60001.891568113,0
+PBD.US,D,20220607,000000,22.0491,22.3563,22.0061,22.3563,20566.74322317,0
+PBD.US,D,20220608,000000,22.2968,22.4653,22.0898,22.1977,21627.32156219,0
+PBD.US,D,20220609,000000,21.9796,21.9796,21.4743,21.4743,36875.027273495,0
+PBD.US,D,20220610,000000,21.2959,21.4049,20.9448,21.0284,59725.394455943,0
+PBD.US,D,20220613,000000,20.3941,20.3941,19.6311,19.8689,163828.57541527,0
+PBD.US,D,20220614,000000,19.8293,19.8293,19.423,19.5518,68017.280480416,0
+PBD.US,D,20220615,000000,19.8194,20.2158,19.7004,20.1266,63130.143567123,0
+PBD.US,D,20220616,000000,19.7996,19.7996,19.1366,19.2087,37589.479665527,0
+PBD.US,D,20220617,000000,19.4726,19.9681,19.4726,19.8887,29323.830593303,0
+PBD.US,D,20220621,000000,20.097,20.5752,20.097,20.2763,20356.689374235,0
+PBD.US,D,20220622,000000,19.9973,20.2863,19.9176,20.0771,94681.739332245,0
+PBD.US,D,20220623,000000,19.9874,20.2265,19.7383,20.1368,22172.261581403,0
+PBD.US,D,20220624,000000,20.4856,20.7247,20.4084,20.5553,49728.010901473,0
+PBD.US,D,20220627,000000,20.6251,20.7596,20.5454,20.6849,22160.217984672,0
+PBD.US,D,20220628,000000,20.8144,20.9738,20.2365,20.2763,99279.382384228,0
+PBD.US,D,20220629,000000,20.2963,20.2963,19.4563,19.5589,40340.027249815,0
+PBD.US,D,20220630,000000,19.28,19.6088,19.0309,19.529,50192.69300867,0
+PBD.US,D,20220701,000000,19.3896,19.5888,19.3497,19.5888,8589.0917351822,0
+PBD.US,D,20220705,000000,19.2501,19.5589,18.8914,19.5589,24810.812898509,0
+PBD.US,D,20220706,000000,19.5091,19.5674,19.2804,19.4394,16142.434151516,0
+PBD.US,D,20220707,000000,19.8379,20.3799,19.8379,20.3262,29137.475024049,0
+PBD.US,D,20220708,000000,20.3262,20.7646,20.1767,20.645,68142.670302866,0
+PBD.US,D,20220711,000000,20.5055,20.5055,19.7682,19.818,18606.353316025,0
+PBD.US,D,20220712,000000,19.8479,19.9475,19.6194,19.7582,24391.294279053,0
+PBD.US,D,20220713,000000,19.4992,19.8977,19.4294,19.7781,20807.320618579,0
+PBD.US,D,20220714,000000,19.4792,19.6586,19.1704,19.5789,85662.089013937,0
+PBD.US,D,20220715,000000,19.7084,19.7084,19.1504,19.5888,37757.679384119,0
+PBD.US,D,20220718,000000,19.9077,20.366,19.9077,19.9973,28495.149865073,0
+PBD.US,D,20220719,000000,20.1568,20.5054,20.1568,20.4158,19237.638511331,0
+PBD.US,D,20220720,000000,20.376,20.7945,20.376,20.6849,31905.495006011,0
+PBD.US,D,20220721,000000,20.7247,20.9041,20.6151,20.8742,27185.408720598,0
+PBD.US,D,20220722,000000,20.9638,21.0435,20.4557,20.4955,14071.939146879,0
+PBD.US,D,20220725,000000,20.5254,20.6749,20.3872,20.655,23125.712989258,0
+PBD.US,D,20220726,000000,20.5653,20.5653,20.2215,20.2664,12200.1634883,0
+PBD.US,D,20220727,000000,20.366,21.0236,20.366,20.9638,25437.07992851,0
+PBD.US,D,20220728,000000,21.751,22.2591,21.7111,22.2591,58565.000002698,0
+PBD.US,D,20220729,000000,22.3687,22.7673,22.1795,22.7673,38112.965487677,0
+PBD.US,D,20220801,000000,22.4484,22.5879,22.1818,22.4484,25592.64305295,0
+PBD.US,D,20220802,000000,22.2492,22.9167,22.2093,22.7374,36684.795642017,0
+PBD.US,D,20220803,000000,22.8669,22.9068,22.561,22.8784,27203.474115694,0
+PBD.US,D,20220804,000000,22.9566,23.3641,22.9566,23.3053,28349.623071242,0
+PBD.US,D,20220805,000000,23.116,23.5245,23.116,23.4249,32474.554951541,0
+PBD.US,D,20220808,000000,23.7238,24.1622,23.7138,23.7338,52610.445052378,0
+PBD.US,D,20220809,000000,23.6441,23.6441,23.2556,23.385,79758.719349723,0
+PBD.US,D,20220810,000000,23.8434,24.4711,23.8434,24.4412,58592.098095342,0
+PBD.US,D,20220811,000000,24.6305,24.9095,24.3814,24.4611,35775.504088841,0
+PBD.US,D,20220812,000000,24.3216,24.9892,24.3216,24.9494,20784.237058178,0
+PBD.US,D,20220815,000000,24.8995,24.9792,24.5458,24.8398,36885.522254197,0
+PBD.US,D,20220816,000000,24.7999,24.7999,24.4238,24.5608,24486.639419838,0
+PBD.US,D,20220817,000000,24.3615,24.3615,23.84,23.9629,22852.724796693,0
+PBD.US,D,20220818,000000,23.933,24.1572,23.8832,24.1124,58301.044507681,0
+PBD.US,D,20220819,000000,23.8832,23.8832,23.0164,23.1758,93022.733882577,0
+PBD.US,D,20220822,000000,22.8669,22.8669,22.4285,22.568,79067.216170763,0
+PBD.US,D,20220823,000000,22.568,22.9587,22.568,22.6676,26311.244324554,0
+PBD.US,D,20220824,000000,22.7175,23.4349,22.7175,23.2864,17358.837421326,0
+PBD.US,D,20220825,000000,23.4747,23.7936,23.4747,23.7537,27897.988193837,0
+PBD.US,D,20220826,000000,23.9131,23.9131,23.0463,23.1559,27969.246141161,0
+PBD.US,D,20220829,000000,23.0064,23.1359,22.855,22.9167,29000.980927766,0
+PBD.US,D,20220830,000000,23.0363,23.2655,22.4983,22.6577,34569.13714964,0
+PBD.US,D,20220831,000000,22.7175,22.8968,22.6577,22.837,17470.240691086,0
+PBD.US,D,20220901,000000,22.568,22.568,21.8506,22.2193,56281.73478915,0
+PBD.US,D,20220902,000000,22.4385,22.4385,21.6315,21.8008,13256.989101428,0
+PBD.US,D,20220906,000000,21.9303,21.9403,21.5716,21.8108,11881.008174934,0
+PBD.US,D,20220907,000000,21.8207,22.6378,21.8207,22.558,18701.698456811,0
+PBD.US,D,20220908,000000,22.4385,22.7474,22.3916,22.7274,14766.453225022,0
+PBD.US,D,20220909,000000,22.9566,23.1651,22.9566,23.1359,47093.474116611,0
+PBD.US,D,20220912,000000,23.2256,23.3352,22.9466,23.2455,51274.60944832,0
+PBD.US,D,20220913,000000,22.6378,22.9068,22.4883,22.578,31364.536786186,0
+PBD.US,D,20220914,000000,22.5082,22.8769,22.3172,22.7972,9191.2715717222,0
+PBD.US,D,20220915,000000,22.6676,22.9018,22.299,22.3388,33080.749320325,0
+PBD.US,D,20220916,000000,22.0798,22.1595,21.8108,22.02,44241.148957533,0
+PBD.US,D,20220919,000000,21.69,21.99,21.57,21.9,81726,0
+PBD.US,D,20220920,000000,21.67,21.68,21.17,21.27,19298,0
+PBD.US,D,20220921,000000,21.31,21.69,21.13,21.14,21778,0
+PBD.US,D,20220922,000000,21.06,21.06,20.3517,20.48,27086,0
+PBD.US,D,20220923,000000,20.05,20.05,19.4,19.68,63618,0
+PBD.US,D,20220926,000000,19.51,19.95,19.3001,19.41,23242,0
+PBD.US,D,20220927,000000,19.57,19.86,19.37,19.51,43963,0
+PBD.US,D,20220928,000000,19.42,19.9494,19.4097,19.85,32530,0
+PBD.US,D,20220929,000000,19.58,19.58,18.76,19,16010,0
+PBD.US,D,20220930,000000,19,19.34,18.86,19.06,27368,0
+PBD.US,D,20221003,000000,19.18,19.62,19.1426,19.47,16335,0
+PBD.US,D,20221004,000000,20.05,20.59,20.05,20.53,247364,0
+PBD.US,D,20221005,000000,20.17,20.17,19.51,19.8,157731,0
+PBD.US,D,20221006,000000,19.74,19.93,19.37,19.37,10664,0
+PBD.US,D,20221007,000000,19.19,19.19,18.66,18.74,23893,0
+PBD.US,D,20221010,000000,18.71,18.71,18.23,18.38,40557,0
+PBD.US,D,20221011,000000,18.24,18.3908,17.86,18.12,27326,0
+PBD.US,D,20221012,000000,18.08,18.12,17.8,17.84,23249,0
+PBD.US,D,20221013,000000,17.43,18.12,17.19,18.11,50163,0
+PBD.US,D,20221014,000000,18.28,18.39,17.64,17.65,37158,0
+PBD.US,D,20221017,000000,18.01,18.3,18.01,18.14,59071,0
+PBD.US,D,20221018,000000,18.63,18.75,18.26,18.46,28735,0
+PBD.US,D,20221019,000000,18.22,18.22,17.9107,17.99,12867,0
+PBD.US,D,20221020,000000,18.04,18.225,17.7981,17.85,28529,0
+PBD.US,D,20221021,000000,17.8,18.28,17.68,18.26,21439,0
+PBD.US,D,20221024,000000,18.12,18.12,17.74,17.95,21811,0
+PBD.US,D,20221025,000000,17.94,18.6392,17.94,18.62,21034,0
+PBD.US,D,20221026,000000,18.73,19.24,18.73,18.92,37694,0
+PBD.US,D,20221027,000000,18.92,19.0999,18.82,18.92,22785,0
+PBD.US,D,20221028,000000,18.81,18.9817,18.6727,18.96,27936,0
+PBD.US,D,20221031,000000,18.9,18.927,18.6615,18.85,12994,0
+PBD.US,D,20221101,000000,19.6,19.6,19.03,19.04,15514,0
+PBD.US,D,20221102,000000,19.02,19.2,18.42,18.43,48003,0
+PBD.US,D,20221103,000000,18.41,18.7968,18.41,18.72,22731,0
+PBD.US,D,20221104,000000,19.26,19.4052,18.95,19.23,30367,0
+PBD.US,D,20221107,000000,19.54,19.54,19.1,19.19,26619,0
+PBD.US,D,20221108,000000,19.3,19.71,19.24,19.47,72440,0
+PBD.US,D,20221109,000000,19.45,19.54,19.1,19.19,14475,0
+PBD.US,D,20221110,000000,20.01,20.67,19.95,20.67,42358,0
+PBD.US,D,20221111,000000,20.77,21.1577,20.77,21.05,17056,0
+PBD.US,D,20221114,000000,20.96,20.96,20.54,20.72,70095,0
+PBD.US,D,20221115,000000,21.25,21.3837,21.04,21.1,21458,0
+PBD.US,D,20221116,000000,21.03,21.03,20.6797,20.76,31994,0
+PBD.US,D,20221117,000000,20.41,20.54,20.21,20.47,26698,0
+PBD.US,D,20221118,000000,20.57,20.57,20.3128,20.47,75752,0
+PBD.US,D,20221121,000000,20.19,20.19,19.9653,20.12,52104,0
+PBD.US,D,20221122,000000,20.08,20.2,19.9103,20.19,19540,0
+PBD.US,D,20221123,000000,20.37,20.67,20.21,20.67,10915,0
+PBD.US,D,20221125,000000,20.62,20.73,20.4952,20.6907,11943,0
+PBD.US,D,20221128,000000,20.53,20.53,19.96,19.96,86870,0
+PBD.US,D,20221129,000000,20.01,20.13,19.96,19.98,21853,0
+PBD.US,D,20221130,000000,20.23,20.87,20.2001,20.87,13065,0
+PBD.US,D,20221201,000000,21.08,21.08,20.73,20.77,21492,0
+PBD.US,D,20221202,000000,20.51,20.96,20.51,20.85,25935,0
+PBD.US,D,20221205,000000,20.85,20.85,20.41,20.4623,23401,0
+PBD.US,D,20221206,000000,20.47,20.47,19.881,19.96,33681,0
+PBD.US,D,20221207,000000,19.96,20.1099,19.84,19.875,32901,0
+PBD.US,D,20221208,000000,19.99,20.2488,19.9,20.11,122080,0
+PBD.US,D,20221209,000000,20.02,20.101,19.86,19.86,28513,0
+PBD.US,D,20221212,000000,19.89,20.04,19.8416,20.04,40246,0
+PBD.US,D,20221213,000000,20.55,20.55,20.05,20.17,31000,0
+PBD.US,D,20221214,000000,20.21,20.45,20.13,20.29,29083,0
+PBD.US,D,20221215,000000,20.13,20.145,19.72,19.75,43753,0
+PBD.US,D,20221216,000000,19.65,19.713,19.3873,19.5,55102,0
+PBD.US,D,20221219,000000,19.23,19.23,18.7701,18.91,46841,0
+PBD.US,D,20221220,000000,18.72,18.9,18.61,18.72,63187,0
+PBD.US,D,20221221,000000,18.7,18.97,18.595,18.92,43358,0
+PBD.US,D,20221222,000000,18.75,18.75,18.305,18.55,43810,0
+PBD.US,D,20221223,000000,18.55,18.55,18.3,18.41,39274,0
+PBD.US,D,20221227,000000,18.49,18.49,18.22,18.24,57676,0
+PBD.US,D,20221228,000000,18.22,18.26,17.92,17.97,69230,0
+PBD.US,D,20221229,000000,18.16,18.5214,18.16,18.47,21323,0
+PBD.US,D,20221230,000000,18.36,18.39,18.24,18.36,20178,0
+PBD.US,D,20230103,000000,18.53,18.65,18.215,18.23,13469,0
+PBD.US,D,20230104,000000,18.44,18.65,18.42,18.6081,13942,0
+PBD.US,D,20230105,000000,18.42,18.42,18.21,18.21,6569,0
+PBD.US,D,20230106,000000,18.45,18.8658,18.3289,18.83,16307,0
+PBD.US,D,20230109,000000,19.06,19.389,19.06,19.2,19282,0
+PBD.US,D,20230110,000000,19.23,19.53,19.185,19.48,19876,0
+PBD.US,D,20230111,000000,19.69,20.05,19.69,20.0421,19483,0
+PBD.US,D,20230112,000000,20.05,20.51,20.0242,20.4708,19423,0
+PBD.US,D,20230113,000000,20.19,20.5603,20.19,20.4808,15542,0
+PBD.US,D,20230117,000000,20.51,20.61,20.4401,20.57,15528,0
+PBD.US,D,20230118,000000,20.88,20.88,20.41,20.47,15487,0
+PBD.US,D,20230119,000000,20.37,20.37,19.87,19.99,32372,0
+PBD.US,D,20230120,000000,20.24,20.39,20.06,20.39,25799,0
+PBD.US,D,20230123,000000,20.37,20.8399,20.37,20.82,30306,0
+PBD.US,D,20230124,000000,20.75,20.84,20.43,20.71,32220,0
+PBD.US,D,20230125,000000,20.52,20.55,20.1604,20.521,18831,0
+PBD.US,D,20230126,000000,20.73,20.88,20.418,20.61,28762,0
+PBD.US,D,20230127,000000,20.57,21.056,20.535,20.88,37057,0
+PBD.US,D,20230130,000000,20.73,20.8,20.4106,20.44,34555,0
+PBD.US,D,20230131,000000,20.45,20.86,20.44,20.86,53541,0
+PBD.US,D,20230201,000000,21,21.48,20.84,21.36,39162,0
+PBD.US,D,20230202,000000,21.6,21.83,21.47,21.66,30474,0
+PBD.US,D,20230203,000000,21.26,21.495,21.02,21.12,31527,0
+PBD.US,D,20230206,000000,20.87,20.87,20.71,20.81,17989,0
+PBD.US,D,20230207,000000,20.7286,20.9,20.45,20.88,28479,0
+PBD.US,D,20230208,000000,20.86,20.9435,20.63,20.63,36387,0
+PBD.US,D,20230209,000000,21.02,21.24,20.5,20.56,76978,0
+PBD.US,D,20230210,000000,20.37,20.37,20.2114,20.36,22321,0
+PBD.US,D,20230213,000000,20.37,20.58,20.1976,20.54,33672,0
+PBD.US,D,20230214,000000,20.37,20.52,20.135,20.52,10816,0
+PBD.US,D,20230215,000000,20.28,20.72,20.22,20.72,26035,0
+PBD.US,D,20230216,000000,20.7,20.79,20.47,20.51,14304,0
+PBD.US,D,20230217,000000,20.4,20.42,20.19,20.42,50515,0
+PBD.US,D,20230221,000000,20.25,20.25,19.82,19.84,14094,0
+PBD.US,D,20230222,000000,19.7,19.8,19.59,19.65,16701,0
+PBD.US,D,20230223,000000,19.81,19.85,19.51,19.73,15189,0
+PBD.US,D,20230224,000000,19.52,19.52,19.24,19.33,19841,0
+PBD.US,D,20230227,000000,19.49,19.6599,19.49,19.61,26902,0
+PBD.US,D,20230228,000000,19.57,19.72,19.5,19.57,9865,0
+PBD.US,D,20230301,000000,19.79,19.8333,19.6003,19.65,12348,0
+PBD.US,D,20230302,000000,19.55,19.6785,19.39,19.66,8119,0
+PBD.US,D,20230303,000000,19.84,20.23,19.8366,20.12,16099,0
+PBD.US,D,20230306,000000,20.25,20.41,20.1301,20.19,35447,0
+PBD.US,D,20230307,000000,20.13,20.13,19.7,19.74,17529,0
+PBD.US,D,20230308,000000,19.77,19.8299,19.6301,19.79,58048,0
+PBD.US,D,20230309,000000,19.78,19.9299,19.3701,19.38,18025,0
+PBD.US,D,20230310,000000,19.19,19.4377,18.95,19.1,26434,0
+PBD.US,D,20230313,000000,18.89,19.175,18.59,19.0496,16760,0
+PBD.US,D,20230314,000000,19.41,19.445,19.12,19.2508,17103,0
+PBD.US,D,20230315,000000,18.77,18.77,18.29,18.55,21467,0
+PBD.US,D,20230316,000000,18.43,18.72,18.295,18.72,12895,0
+PBD.US,D,20230317,000000,18.52,18.64,18.11,18.2697,26961,0
+PBD.US,D,20230320,000000,18.22,18.4654,18.16,18.325,14062,0
+PBD.US,D,20230321,000000,18.64,18.91,18.64,18.908,14320,0
+PBD.US,D,20230322,000000,18.85,19.05,18.58,18.58,22678,0
+PBD.US,D,20230323,000000,18.84,19.25,18.73,18.83,13545,0
+PBD.US,D,20230324,000000,18.72,18.72,18.425,18.64,19995,0
+PBD.US,D,20230327,000000,18.7,18.7,18.51,18.66,17263,0
+PBD.US,D,20230328,000000,18.63,18.6492,18.5319,18.6103,7911,0
+PBD.US,D,20230329,000000,18.78,19.07,18.73,18.9751,14475,0
+PBD.US,D,20230330,000000,19.39,19.58,19.39,19.485,14544,0
+PBD.US,D,20230331,000000,19.51,19.814,19.51,19.707,6204,0
+PBD.US,D,20230403,000000,19.71,19.71,19.48,19.59,9258,0
+PBD.US,D,20230404,000000,19.54,19.54,19.28,19.3395,14638,0
+PBD.US,D,20230405,000000,19.28,19.28,18.86,18.98,19936,0
+PBD.US,D,20230406,000000,18.89,18.98,18.76,18.9211,17074,0
+PBD.US,D,20230410,000000,18.77,19.0688,18.62,19.0688,16734,0
+PBD.US,D,20230411,000000,19.09,19.2799,19.09,19.2302,10882,0
+PBD.US,D,20230412,000000,19.31,19.31,19.0289,19.0408,14911,0
+PBD.US,D,20230413,000000,19.24,19.4399,19.2,19.3724,7977,0
+PBD.US,D,20230414,000000,19.41,19.42,19.125,19.2403,9502,0
+PBD.US,D,20230417,000000,19.34,19.44,19.24,19.43,14726,0
+PBD.US,D,20230418,000000,19.43,19.43,19.17,19.26,18727,0
+PBD.US,D,20230419,000000,19.23,19.23,19.08,19.18,10732,0
+PBD.US,D,20230420,000000,18.96,19.07,18.83,18.87,13633,0
+PBD.US,D,20230421,000000,18.88,18.9,18.7217,18.865,17196,0
+PBD.US,D,20230424,000000,18.91,18.9925,18.8701,18.985,20192,0
+PBD.US,D,20230425,000000,18.66,18.66,18.46,18.475,15162,0
+PBD.US,D,20230426,000000,18.49,18.49,18.2094,18.26,8889,0
+PBD.US,D,20230427,000000,18.38,18.675,18.38,18.65,15897,0
+PBD.US,D,20230428,000000,18.51,18.6231,18.42,18.6008,13666,0
+PBD.US,D,20230501,000000,18.57,18.63,18.4101,18.4321,28625,0
+PBD.US,D,20230502,000000,18.37,18.37,18.12,18.2101,8488,0
+PBD.US,D,20230503,000000,18.11,18.36,18.11,18.1856,19526,0
+PBD.US,D,20230504,000000,18.24,18.3386,18.19,18.2897,18288,0
+PBD.US,D,20230505,000000,18.48,18.83,18.48,18.8151,10276,0
+PBD.US,D,20230508,000000,18.82,18.82,18.65,18.7379,44719,0
+PBD.US,D,20230509,000000,18.43,18.53,18.39,18.47,12895,0
+PBD.US,D,20230510,000000,18.63,18.65,18.42,18.4916,14274,0
+PBD.US,D,20230511,000000,18.38,18.38,18.2201,18.355,31722,0
+PBD.US,D,20230512,000000,18.33,18.44,18.2242,18.315,19888,0
+PBD.US,D,20230515,000000,18.48,18.7341,18.48,18.653,22554,0
+PBD.US,D,20230516,000000,18.62,18.62,18.37,18.44,13820,0
+PBD.US,D,20230517,000000,18.33,18.5798,18.255,18.4654,21661,0
+PBD.US,D,20230518,000000,18.5,18.5,18.18,18.32,18515,0
+PBD.US,D,20230519,000000,18.37,18.58,18.33,18.3964,150183,0
+PBD.US,D,20230522,000000,18.33,18.65,18.33,18.62,148574,0
+PBD.US,D,20230523,000000,18.51,18.7368,18.4723,18.4723,53987,0
+PBD.US,D,20230524,000000,18.34,18.34,18.12,18.27,21059,0
+PBD.US,D,20230525,000000,18.23,18.23,18,18.0716,20630,0
+PBD.US,D,20230526,000000,18.09,18.1728,18.0255,18.15,12237,0
+PBD.US,D,20230530,000000,18.2,18.355,18.05,18.1725,10384,0
+PBD.US,D,20230531,000000,18.06,18.06,17.84,18,16547,0
+PBD.US,D,20230601,000000,18.05,18.33,17.94,18.27,23848,0
+PBD.US,D,20230602,000000,18.48,18.5499,18.4299,18.4807,29220,0
+PBD.US,D,20230605,000000,18.46,18.5338,18.37,18.41,22635,0
+PBD.US,D,20230606,000000,18.33,18.7,18.3136,18.6,26092,0
+PBD.US,D,20230607,000000,18.64,18.8411,18.61,18.62,14540,0
+PBD.US,D,20230608,000000,18.59,18.6638,18.54,18.615,10455,0
+PBD.US,D,20230609,000000,18.65,18.736,18.46,18.55,12859,0
+PBD.US,D,20230612,000000,18.55,18.91,18.55,18.81,17493,0
+PBD.US,D,20230613,000000,19.03,19.3428,19.03,19.305,21850,0
+PBD.US,D,20230614,000000,19.32,19.35,19,19.13,19856,0
+PBD.US,D,20230615,000000,19.06,19.43,19.06,19.373,20833,0
+PBD.US,D,20230616,000000,19.59,19.6,19.27,19.3013,32129,0
+PBD.US,D,20230620,000000,19.01,19.01,18.7003,18.78,20933,0
+PBD.US,D,20230621,000000,18.74,18.74,18.54,18.64,22829,0
+PBD.US,D,20230622,000000,18.58,18.58,18.4,18.5,30059,0
+PBD.US,D,20230623,000000,18.24,18.24,17.9601,18.08,21899,0
+PBD.US,D,20230626,000000,18.06,18.2998,18.03,18.033,24187,0
+PBD.US,D,20230627,000000,18.08,18.302,18.08,18.2609,14541,0
+PBD.US,D,20230628,000000,18.21,18.38,18.19,18.3462,31005,0
+PBD.US,D,20230629,000000,18.35,18.515,18.2791,18.45,15808,0
+PBD.US,D,20230630,000000,18.68,18.9,18.68,18.9,16485,0
+PBD.US,D,20230703,000000,18.87,19.13,18.87,18.9849,6071,0
+PBD.US,D,20230705,000000,18.89,19,18.8,18.807,9853,0
+PBD.US,D,20230706,000000,18.66,18.66,18.1656,18.3262,17838,0
+PBD.US,D,20230707,000000,18.46,18.99,18.46,18.7798,112303,0
+PBD.US,D,20230710,000000,18.69,19.1099,18.6721,19.0811,23059,0
+PBD.US,D,20230711,000000,19.14,19.29,19.0676,19.2411,47303,0
+PBD.US,D,20230712,000000,19.55,19.7,19.43,19.63,13837,0
+PBD.US,D,20230713,000000,19.78,20,19.7395,19.8696,12987,0
+PBD.US,D,20230714,000000,19.77,19.77,19.47,19.5243,56277,0
+PBD.US,D,20230717,000000,19.48,19.982,19.48,19.91,17503,0
+PBD.US,D,20230718,000000,19.97,20.2699,19.97,20.065,12613,0
+PBD.US,D,20230719,000000,20.15,20.3633,20.1101,20.1331,18338,0
+PBD.US,D,20230720,000000,20.13,20.13,19.8543,19.91,8825,0
+PBD.US,D,20230721,000000,19.97,19.97,19.7501,19.825,11706,0
+PBD.US,D,20230724,000000,19.86,19.925,19.72,19.88,30180,0
+PBD.US,D,20230725,000000,19.84,19.94,19.7503,19.7854,20468,0
+PBD.US,D,20230726,000000,19.72,19.95,19.7,19.84,15961,0
+PBD.US,D,20230727,000000,19.84,19.855,19.3,19.36,15883,0
+PBD.US,D,20230728,000000,19.54,19.8067,19.54,19.741,11489,0
+PBD.US,D,20230731,000000,19.8,20,19.8,19.8705,29284,0
+PBD.US,D,20230801,000000,19.74,19.74,19.47,19.5202,18690,0
+PBD.US,D,20230802,000000,19.22,19.22,18.7501,18.895,15202,0
+PBD.US,D,20230803,000000,18.84,18.976,18.761,18.83,34128,0
+PBD.US,D,20230804,000000,18.9,19,18.66,18.66,17152,0
+PBD.US,D,20230807,000000,18.71,18.75,18.45,18.6,25644,0
+PBD.US,D,20230808,000000,18.4,18.4899,18.14,18.455,12967,0
+PBD.US,D,20230809,000000,18.54,18.5699,18.36,18.51,17002,0
+PBD.US,D,20230810,000000,18.49,18.6029,18.22,18.25,25473,0
+PBD.US,D,20230811,000000,18.11,18.185,18.05,18.0925,12219,0
+PBD.US,D,20230814,000000,17.92,18.0299,17.73,17.995,35738,0
+PBD.US,D,20230815,000000,17.93,17.93,17.535,17.5492,14793,0
+PBD.US,D,20230816,000000,17.42,17.47,17.29,17.3,13690,0
+PBD.US,D,20230817,000000,17.3,17.3,17.03,17.0354,18074,0
+PBD.US,D,20230818,000000,16.92,17.09,16.84,17.05,91609,0
+PBD.US,D,20230821,000000,16.98,17.0309,16.8981,16.98,22356,0
+PBD.US,D,20230822,000000,16.96,16.96,16.73,16.77,23242,0
+PBD.US,D,20230823,000000,16.86,17.05,16.78,17,14541,0
+PBD.US,D,20230824,000000,16.97,16.97,16.67,16.6708,14557,0
+PBD.US,D,20230825,000000,16.81,16.96,16.67,16.96,17249,0
+PBD.US,D,20230828,000000,17,17.12,17,17.01,14074,0
+PBD.US,D,20230829,000000,17.1,17.62,17,17.62,32863,0
+PBD.US,D,20230830,000000,17.45,17.46,17.3346,17.3969,14158,0
+PBD.US,D,20230831,000000,17.32,17.3862,17.19,17.19,15526,0
+PBD.US,D,20230901,000000,17.23,17.3,17.122,17.122,55426,0
+PBD.US,D,20230905,000000,17.07,17.1,16.9373,17.01,15271,0
+PBD.US,D,20230906,000000,16.9,16.9,16.6201,16.77,32935,0
+PBD.US,D,20230907,000000,16.42,16.46,16.23,16.46,67164,0
+PBD.US,D,20230908,000000,16.46,16.46,16.31,16.35,37592,0
+PBD.US,D,20230911,000000,16.46,16.57,16.42,16.52,32077,0
+PBD.US,D,20230912,000000,16.36,16.5468,16.36,16.53,20674,0
+PBD.US,D,20230913,000000,16.47,16.47,16.35,16.36,17134,0
+PBD.US,D,20230914,000000,16.51,16.7999,16.51,16.77,16693,0
+PBD.US,D,20230915,000000,16.6969,16.7899,16.5358,16.5872,25650,0
+PBD.US,D,20230918,000000,16.51,16.51,16.26,16.27,17776,0
+PBD.US,D,20230919,000000,16.25,16.3899,16.23,16.31,32755,0
+PBD.US,D,20230920,000000,16.34,16.455,16.12,16.1243,25226,0
+PBD.US,D,20230921,000000,15.87,15.87,15.65,15.7,19060,0
+PBD.US,D,20230922,000000,15.72,15.7999,15.58,15.6201,131232,0
+PBD.US,D,20230925,000000,15.45,15.54,15.35,15.42,26077,0
+PBD.US,D,20230926,000000,15.29,15.37,15.1401,15.21,21964,0
+PBD.US,D,20230927,000000,15.26,15.4,15.11,15.32,130802,0
+PBD.US,D,20230928,000000,15.29,15.41,15.18,15.29,21466,0
+PBD.US,D,20230929,000000,15.49,15.6199,15.3201,15.382,23101,0
+PBD.US,D,20231002,000000,15.39,15.39,14.87,14.9,24364,0
+PBD.US,D,20231003,000000,14.72,14.73,14.435,14.5,72013,0
+PBD.US,D,20231004,000000,14.44,14.5099,14.2141,14.39,29287,0
+PBD.US,D,20231005,000000,14.53,14.53,14.25,14.39,24006,0
+PBD.US,D,20231006,000000,14.27,14.5999,14.1662,14.53,22635,0
+PBD.US,D,20231009,000000,14.3,14.4168,14.2264,14.37,27137,0
+PBD.US,D,20231010,000000,14.45,14.93,14.45,14.9,38913,0
+PBD.US,D,20231011,000000,15.02,15.17,14.895,14.99,27768,0
+PBD.US,D,20231012,000000,15.03,15.03,14.6208,14.74,11640,0
+PBD.US,D,20231013,000000,14.63,14.72,14.44,14.46,24202,0
+PBD.US,D,20231016,000000,14.48,14.69,14.477,14.67,16352,0
+PBD.US,D,20231017,000000,14.54,14.8099,14.54,14.74,22111,0
+PBD.US,D,20231018,000000,14.6,14.6,14.23,14.28,27383,0
+PBD.US,D,20231019,000000,14.23,14.23,13.93,13.98,97115,0
+PBD.US,D,20231020,000000,13.87,13.89,13.58,13.63,53348,0
+PBD.US,D,20231023,000000,13.43,13.7,13.32,13.52,77976,0
+PBD.US,D,20231024,000000,13.62,13.8982,13.62,13.77,34451,0
+PBD.US,D,20231025,000000,13.58,13.58,13.35,13.42,23921,0
+PBD.US,D,20231026,000000,13.37,13.52,13.25,13.37,27657,0
+PBD.US,D,20231027,000000,13.44,13.44,13.15,13.23,29250,0
+PBD.US,D,20231030,000000,13.36,13.4428,13.2,13.31,130402,0
+PBD.US,D,20231031,000000,13.25,13.42,13.25,13.38,28546,0
+PBD.US,D,20231101,000000,13.29,13.305,13.1301,13.3,32275,0
+PBD.US,D,20231102,000000,13.64,13.98,13.64,13.97,52549,0
+PBD.US,D,20231103,000000,14.3,14.5521,14.3,14.4,46506,0
+PBD.US,D,20231106,000000,14.53,14.5899,14.23,14.36,66338,0
+PBD.US,D,20231107,000000,14.17,14.17,14,14.12,60065,0
+PBD.US,D,20231108,000000,14.1,14.1,13.8714,13.95,51432,0
+PBD.US,D,20231109,000000,14.01,14.111,13.8,13.81,20210,0
+PBD.US,D,20231110,000000,13.69,13.74,13.5311,13.68,26690,0
+PBD.US,D,20231113,000000,13.6,13.7899,13.56,13.7,48165,0
+PBD.US,D,20231114,000000,13.96,14.5599,13.96,14.52,47071,0
+PBD.US,D,20231115,000000,14.55,14.9,14.55,14.79,36290,0
+PBD.US,D,20231116,000000,14.63,14.63,14.41,14.49,24651,0
+PBD.US,D,20231117,000000,14.52,14.59,14.42,14.59,288099,0
+PBD.US,D,20231120,000000,14.57,14.8535,14.57,14.83,41780,0
+PBD.US,D,20231121,000000,14.68,14.68,14.45,14.5,26695,0
+PBD.US,D,20231122,000000,14.43,14.5135,14.38,14.41,24694,0
+PBD.US,D,20231124,000000,14.44,14.61,14.42,14.61,17787,0
+PBD.US,D,20231127,000000,14.44,14.47,14.35,14.45,41121,0
+PBD.US,D,20231128,000000,14.39,14.58,14.31,14.58,103347,0
+PBD.US,D,20231129,000000,14.59,14.8,14.59,14.6,24022,0
+PBD.US,D,20231130,000000,14.76,14.76,14.55,14.65,24680,0
+PBD.US,D,20231201,000000,14.57,15.04,14.45,15.04,30296,0
+PBD.US,D,20231204,000000,14.99,15.115,14.9301,15.04,19942,0
+PBD.US,D,20231205,000000,15.08,15.08,14.85,14.91,50158,0
+PBD.US,D,20231206,000000,15,15.2,14.83,14.85,51264,0
+PBD.US,D,20231207,000000,14.89,15,14.81,14.93,95865,0
+PBD.US,D,20231208,000000,14.94,15.0797,14.8412,14.95,22048,0
+PBD.US,D,20231211,000000,14.86,14.94,14.78,14.89,273849,0
+PBD.US,D,20231212,000000,14.71,14.71,14.49,14.62,87300,0
+PBD.US,D,20231213,000000,14.44,15.11,14.35,15.07,97613,0
+PBD.US,D,20231214,000000,15.39,16.0544,15.39,16.03,51926,0
+PBD.US,D,20231215,000000,15.98,16.06,15.85,15.87,55964,0
+PBD.US,D,20231218,000000,15.7,15.87,15.42,15.48,64611,0
+PBD.US,D,20231219,000000,15.55,15.78,15.55,15.72,28826,0
+PBD.US,D,20231220,000000,15.78,15.78,15.31,15.31,46280,0
+PBD.US,D,20231221,000000,15.52,15.705,15.52,15.69,34868,0
+PBD.US,D,20231222,000000,15.74,15.8099,15.63,15.73,46175,0
+PBD.US,D,20231226,000000,15.71,16,15.71,15.94,34387,0
+PBD.US,D,20231227,000000,16,16.16,16,16.09,39057,0
+PBD.US,D,20231228,000000,16.18,16.28,16.11,16.21,43084,0
+PBD.US,D,20231229,000000,16.16,16.18,15.97,15.97,30429,0
+PBD.US,D,20240102,000000,15.72,15.8789,15.59,15.63,16046,0
+PBD.US,D,20240103,000000,15.46,15.46,15.097,15.24,13920,0
+PBD.US,D,20240104,000000,15.17,15.2873,15.15,15.15,8475,0
+PBD.US,D,20240105,000000,15.06,15.33,15.03,15.08,117442,0
+PBD.US,D,20240108,000000,15,15.18,14.97,15.18,18015,0
+PBD.US,D,20240109,000000,14.94,15.04,14.92,14.92,26906,0
+PBD.US,D,20240110,000000,14.9,14.94,14.785,14.87,36641,0
+PBD.US,D,20240111,000000,14.87,14.87,14.55,14.71,41781,0
+PBD.US,D,20240112,000000,14.76,14.9,14.6,14.6,25451,0
+PBD.US,D,20240116,000000,14.41,14.41,14.01,14.03,64072,0
+PBD.US,D,20240117,000000,13.76,13.76,13.55,13.61,29639,0
+PBD.US,D,20240118,000000,13.77,13.77,13.5515,13.72,32176,0
+PBD.US,D,20240119,000000,13.64,13.74,13.41,13.65,39525,0
+PBD.US,D,20240122,000000,13.64,14.04,13.64,13.88,34634,0
+PBD.US,D,20240123,000000,14.01,14.2599,14,14.13,25906,0
+PBD.US,D,20240124,000000,14.31,14.34,13.97,13.98,224349,0
+PBD.US,D,20240125,000000,13.97,14.04,13.83,13.92,21634,0
+PBD.US,D,20240126,000000,13.95,14.015,13.87,13.88,63347,0
+PBD.US,D,20240129,000000,13.81,14.1,13.7301,14.09,26092,0
+PBD.US,D,20240130,000000,13.99,13.99,13.84,13.86,28397,0
+PBD.US,D,20240131,000000,13.94,14.1616,13.75,13.85,21026,0
+PBD.US,D,20240201,000000,13.89,14.045,13.8191,13.98,21302,0
+PBD.US,D,20240202,000000,13.87,13.87,13.6136,13.72,35094,0
+PBD.US,D,20240205,000000,13.62,13.62,13.3,13.37,16719,0
+PBD.US,D,20240206,000000,13.31,13.62,13.31,13.57,18355,0
+PBD.US,D,20240207,000000,13.68,13.76,13.58,13.7,24945,0
+PBD.US,D,20240208,000000,13.72,13.8366,13.6709,13.78,12962,0
+PBD.US,D,20240209,000000,13.76,13.96,13.76,13.94,11253,0
+PBD.US,D,20240212,000000,13.95,14.36,13.95,14.2,22480,0
+PBD.US,D,20240213,000000,13.85,13.94,13.5964,13.6,20724,0
+PBD.US,D,20240214,000000,13.82,14.07,13.8101,14.07,42097,0
+PBD.US,D,20240215,000000,14.14,14.2808,14.0672,14.15,37076,0
+PBD.US,D,20240216,000000,14.18,14.22,14.05,14.08,124583,0
+PBD.US,D,20240220,000000,13.99,14,13.7779,13.86,51437,0
+PBD.US,D,20240221,000000,13.85,13.88,13.7801,13.85,22573,0
+PBD.US,D,20240222,000000,13.84,13.84,13.56,13.6,78128,0
+PBD.US,D,20240223,000000,13.54,13.6,13.43,13.47,36749,0
+PBD.US,D,20240226,000000,13.44,13.6,13.44,13.54,65470,0
+PBD.US,D,20240227,000000,13.58,13.69,13.56,13.65,35115,0
+PBD.US,D,20240228,000000,13.57,13.6438,13.5218,13.56,16213,0
+PBD.US,D,20240229,000000,13.78,14,13.7539,13.8209,20506,0
+PBD.US,D,20240301,000000,13.85,14.0277,13.7227,13.99,22670,0
+PBD.US,D,20240304,000000,13.94,13.94,13.77,13.81,26891,0
+PBD.US,D,20240305,000000,13.75,13.789,13.6201,13.67,20534,0
+PBD.US,D,20240306,000000,13.85,14.03,13.845,13.98,21679,0
+PBD.US,D,20240307,000000,14.03,14.12,14.03,14.115,33856,0
+PBD.US,D,20240308,000000,14.15,14.26,14.05,14.05,27908,0
+PBD.US,D,20240311,000000,14.12,14.25,14.05,14.12,27437,0
+PBD.US,D,20240312,000000,14.14,14.2463,14,14.04,57073,0
+PBD.US,D,20240313,000000,14.02,14.06,13.9,13.9393,38219,0
+PBD.US,D,20240314,000000,13.99,13.99,13.64,13.73,13056,0
+PBD.US,D,20240315,000000,13.69,13.82,13.65,13.72,71045,0
+PBD.US,D,20240318,000000,13.78,13.82,13.76,13.76,11148,0
+PBD.US,D,20240319,000000,13.74,13.82,13.69,13.82,48766,0
+PBD.US,D,20240320,000000,13.74,14.125,13.74,14.02,97916,0
+PBD.US,D,20240321,000000,14.06,14.1596,14.03,14.03,32197,0
+PBD.US,D,20240322,000000,14.07,14.18,13.92,13.93,40930,0
+PBD.US,D,20240325,000000,13.99,14.11,13.97,13.97,33603,0
+PBD.US,D,20240326,000000,13.97,14.09,13.9001,13.9287,99532,0
+PBD.US,D,20240327,000000,13.92,14.21,13.92,14.2,27909,0
+PBD.US,D,20240328,000000,14.14,14.25,14.09,14.15,152628,0
+PBD.US,D,20240401,000000,14.24,14.348,14.101,14.14,24425,0
+PBD.US,D,20240402,000000,14.07,14.07,13.89,13.97,77795,0
+PBD.US,D,20240403,000000,13.84,14.04,13.8,13.97,45839,0
+PBD.US,D,20240404,000000,14.14,14.2943,13.9,14,27319,0
+PBD.US,D,20240405,000000,13.9,13.9503,13.8,13.92,16284,0
+PBD.US,D,20240408,000000,14.03,14.15,14.03,14.08,30673,0
+PBD.US,D,20240409,000000,14.19,14.35,14.18,14.33,33172,0
+PBD.US,D,20240410,000000,14.05,14.05,13.78,13.97,23648,0
+PBD.US,D,20240411,000000,13.99,13.99,13.75,13.9,25505,0
+PBD.US,D,20240412,000000,13.87,13.935,13.65,13.685,18096,0
+PBD.US,D,20240415,000000,13.69,13.69,13.3516,13.39,21482,0
+PBD.US,D,20240416,000000,13.28,13.28,13.15,13.16,23686,0
+PBD.US,D,20240417,000000,13.361,13.395,13.25,13.29,30669,0
+PBD.US,D,20240418,000000,13.35,13.47,13.29,13.35,25556,0
+PBD.US,D,20240419,000000,13.26,13.37,13.161,13.26,25894,0
+PBD.US,D,20240422,000000,13.15,13.277,13.1,13.19,24902,0
+PBD.US,D,20240423,000000,13.2,13.4618,13.2,13.36,14839,0
+PBD.US,D,20240424,000000,13.38,13.415,13.27,13.39,13063,0
+PBD.US,D,20240425,000000,13.2,13.27,13.07,13.22,15710,0
+PBD.US,D,20240426,000000,13.32,13.46,13.32,13.41,21489,0
+PBD.US,D,20240429,000000,13.55,13.74,13.55,13.69,28894,0
+PBD.US,D,20240430,000000,13.58,13.5999,13.45,13.45,7957,0
+PBD.US,D,20240501,000000,13.54,13.73,13.4401,13.53,76686,0
+PBD.US,D,20240502,000000,13.63,13.91,13.576,13.8,18653,0
+PBD.US,D,20240503,000000,13.93,14.1,13.93,14.0439,13588,0
+PBD.US,D,20240506,000000,14.04,14.17,14.04,14.15,29974,0
+PBD.US,D,20240507,000000,14.19,14.2399,14.0917,14.13,20273,0
+PBD.US,D,20240508,000000,14.01,14.11,13.965,14.07,19511,0
+PBD.US,D,20240509,000000,14.09,14.2981,14.08,14.25,14993,0
+PBD.US,D,20240510,000000,14.26,14.26,14.06,14.07,27882,0
+PBD.US,D,20240513,000000,14.02,14.3254,14.02,14.25,32516,0
+PBD.US,D,20240514,000000,14.44,14.62,14.44,14.56,41272,0
+PBD.US,D,20240515,000000,14.65,14.72,14.51,14.63,56044,0
+PBD.US,D,20240516,000000,14.65,14.65,14.53,14.55,23128,0
+PBD.US,D,20240517,000000,14.46,14.56,14.38,14.48,69341,0
+PBD.US,D,20240520,000000,14.47,14.5004,14.42,14.47,9359,0
+PBD.US,D,20240521,000000,14.36,14.47,14.31,14.43,19369,0
+PBD.US,D,20240522,000000,14.46,14.8,14.46,14.74,38379,0
+PBD.US,D,20240523,000000,14.78,14.78,14.415,14.44,19218,0
+PBD.US,D,20240524,000000,14.48,14.769,14.48,14.73,19993,0
+PBD.US,D,20240528,000000,14.97,15.0499,14.875,14.94,28199,0
+PBD.US,D,20240529,000000,14.77,14.77,14.6114,14.63,11005,0
+PBD.US,D,20240530,000000,14.71,14.98,14.71,14.96,31142,0
+PBD.US,D,20240531,000000,14.91,14.98,14.731,14.93,26190,0
+PBD.US,D,20240603,000000,14.99,15.07,14.86,14.88,13332,0
+PBD.US,D,20240604,000000,14.84,14.84,14.65,14.735,11971,0
+PBD.US,D,20240605,000000,14.7,14.92,14.68,14.84,12570,0
+PBD.US,D,20240606,000000,14.72,14.7952,14.66,14.66,22395,0
+PBD.US,D,20240607,000000,14.54,14.5901,14.35,14.42,22144,0
+PBD.US,D,20240610,000000,14.39,14.6,14.28,14.59,49848,0
+PBD.US,D,20240611,000000,14.41,14.45,14.28,14.37,38281,0
+PBD.US,D,20240612,000000,14.62,14.86,14.5,14.513,13187,0
+PBD.US,D,20240613,000000,14.47,14.47,14.19,14.25,13242,0
+PBD.US,D,20240614,000000,14.24,14.24,13.99,14.15,33676,0
+PBD.US,D,20240617,000000,14,14.05,13.89,13.96,24756,0
+PBD.US,D,20240618,000000,13.98,14.0999,13.97,13.99,17195,0
+PBD.US,D,20240620,000000,13.99,13.99,13.77,13.87,32284,0
+PBD.US,D,20240621,000000,13.87,13.88,13.71,13.7794,38757,0
+PBD.US,D,20240624,000000,13.73,13.7749,13.62,13.72,19511,0
+PBD.US,D,20240625,000000,13.7,13.7,13.6,13.6382,13834,0
+PBD.US,D,20240626,000000,13.51,13.57,13.49,13.5591,24356,0
+PBD.US,D,20240627,000000,13.59,13.7,13.5682,13.68,28737,0
+PBD.US,D,20240628,000000,13.72,13.72,13.395,13.52,25345,0
+PBD.US,D,20240701,000000,13.5,13.5,13.31,13.32,20248,0
+PBD.US,D,20240702,000000,13.32,13.44,13.26,13.33,38618,0
+PBD.US,D,20240703,000000,13.41,13.75,13.4,13.7003,13067,0
+PBD.US,D,20240705,000000,13.85,13.89,13.62,13.79,22095,0
+PBD.US,D,20240708,000000,13.76,13.8619,13.74,13.7946,18343,0
+PBD.US,D,20240709,000000,13.78,13.83,13.66,13.83,24757,0
+PBD.US,D,20240710,000000,13.84,14.1199,13.82,14.03,17509,0
+PBD.US,D,20240711,000000,14.2,14.4498,14.2,14.39,26937,0
+PBD.US,D,20240712,000000,14.46,14.8599,14.46,14.8051,32442,0
+PBD.US,D,20240715,000000,14.74,14.74,14.3177,14.4052,28094,0
+PBD.US,D,20240716,000000,14.36,14.71,14.36,14.69,25697,0
+PBD.US,D,20240717,000000,14.63,14.63,14.27,14.325,20302,0
+PBD.US,D,20240718,000000,14.34,14.4499,14.02,14.061,28559,0
+PBD.US,D,20240719,000000,14.02,14.02,13.87,13.9066,21128,0
+PBD.US,D,20240722,000000,13.9,14,13.87,13.98,15350,0
+PBD.US,D,20240723,000000,13.95,14.02,13.93,13.9808,69047,0
+PBD.US,D,20240724,000000,14.02,14.04,13.77,13.7799,31544,0
+PBD.US,D,20240725,000000,13.75,13.98,13.75,13.7843,45508,0
+PBD.US,D,20240726,000000,13.9,14.04,13.9,13.9613,21810,0
+PBD.US,D,20240729,000000,13.86,13.8985,13.63,13.7141,21745,0
+PBD.US,D,20240730,000000,13.7,13.7001,13.54,13.57,13249,0
+PBD.US,D,20240731,000000,13.75,14.05,13.75,13.84,32412,0
+PBD.US,D,20240801,000000,13.84,13.89,13.39,13.4615,33420,0
+PBD.US,D,20240802,000000,13.35,13.35,13.08,13.1226,16668,0
+PBD.US,D,20240805,000000,12.54,12.87,12.23,12.73,40456,0
+PBD.US,D,20240806,000000,12.71,12.858,12.66,12.71,37193,0
+PBD.US,D,20240807,000000,12.98,13.07,12.66,12.662,26858,0
+PBD.US,D,20240808,000000,12.69,12.9458,12.69,12.91,35689,0
+PBD.US,D,20240809,000000,12.94,12.95,12.8101,12.91,61080,0
+PBD.US,D,20240812,000000,12.9,12.9,12.77,12.7796,25565,0
+PBD.US,D,20240813,000000,12.83,13.13,12.83,13.111,19243,0
+PBD.US,D,20240814,000000,13.17,13.236,13.04,13.0789,11483,0
+PBD.US,D,20240815,000000,13.12,13.295,13.12,13.2,28206,0
+PBD.US,D,20240816,000000,13.18,13.32,13.16,13.32,74976,0
+PBD.US,D,20240819,000000,13.29,13.45,13.29,13.45,37450,0
+PBD.US,D,20240820,000000,13.43,13.43,13.27,13.3082,24946,0
+PBD.US,D,20240821,000000,13.35,13.4706,13.328,13.4706,17937,0
+PBD.US,D,20240822,000000,13.45,13.45,13.2499,13.2499,17299,0
+PBD.US,D,20240823,000000,13.33,13.7255,13.33,13.7255,20078,0
+PBD.US,D,20240826,000000,13.68,13.75,13.62,13.62,69463,0
+PBD.US,D,20240827,000000,13.63,13.63,13.53,13.59,22607,0
+PBD.US,D,20240828,000000,13.54,13.54,13.295,13.4,34389,0
+PBD.US,D,20240829,000000,13.41,13.55,13.4,13.43,33905,0
+PBD.US,D,20240830,000000,13.51,13.545,13.42,13.49,10838,0
+PBD.US,D,20240903,000000,13.41,13.41,13.02,13.1,20606,0
+PBD.US,D,20240904,000000,12.99,13.1695,12.99,13.06,21794,0
+PBD.US,D,20240905,000000,13.13,13.18,13.025,13.08,27685,0
+PBD.US,D,20240906,000000,13.01,13.01,12.62,12.63,35059,0
+PBD.US,D,20240909,000000,12.7,12.781,12.68,12.69,14020,0
+PBD.US,D,20240910,000000,12.6,12.64,12.45,12.64,13742,0
+PBD.US,D,20240911,000000,12.81,13.12,12.77,13.12,20461,0
+PBD.US,D,20240912,000000,13.11,13.18,12.99,13.13,28929,0
+PBD.US,D,20240913,000000,13.2,13.3242,13.2,13.29,19415,0
+PBD.US,D,20240916,000000,13.33,13.37,13.23,13.34,26657,0
+PBD.US,D,20240917,000000,13.42,13.583,13.42,13.5,20093,0
+PBD.US,D,20240918,000000,13.51,13.77,13.41,13.41,28211,0
+PBD.US,D,20240919,000000,13.72,13.76,13.654,13.76,29681,0
+PBD.US,D,20240920,000000,13.6,13.64,13.41,13.48,45717,0
+PBD.US,D,20240923,000000,13.48,13.5256,13.42,13.47,33679,0
+PBD.US,D,20240924,000000,13.63,13.75,13.63,13.75,18649,0
+PBD.US,D,20240925,000000,13.68,13.68,13.44,13.44,92193,0
+PBD.US,D,20240926,000000,13.78,13.89,13.71,13.89,76078,0
+PBD.US,D,20240927,000000,13.98,14.17,13.98,14.08,41006,0
+PBD.US,D,20240930,000000,14.17,14.17,13.97,14.01,37726,0
+PBD.US,D,20241001,000000,14.07,14.07,13.81,13.87,18349,0
+PBD.US,D,20241002,000000,13.9,13.93,13.77,13.93,27135,0
+PBD.US,D,20241003,000000,13.73,13.8038,13.69,13.7,11227,0
+PBD.US,D,20241004,000000,13.78,13.9,13.78,13.87,9071,0
+PBD.US,D,20241007,000000,13.98,14.11,13.9601,14.03,16271,0
+PBD.US,D,20241008,000000,13.84,13.84,13.64,13.68,28041,0
+PBD.US,D,20241009,000000,13.57,13.6882,13.48,13.65,21878,0
+PBD.US,D,20241010,000000,13.5,13.5,13.33,13.4,16993,0
+PBD.US,D,20241011,000000,13.32,13.6,13.32,13.6,7492,0
+PBD.US,D,20241014,000000,13.46,13.5398,13.43,13.46,12779,0
+PBD.US,D,20241015,000000,13.34,13.35,13.12,13.18,18251,0
+PBD.US,D,20241016,000000,13.2,13.33,13.2,13.26,12676,0
+PBD.US,D,20241017,000000,13.2113,13.2113,13.08,13.1,11127,0
+PBD.US,D,20241018,000000,13.2,13.29,13.18,13.19,16304,0
+PBD.US,D,20241021,000000,13.12,13.12,12.975,13.04,24376,0
+PBD.US,D,20241022,000000,12.96,13.0399,12.94,13,26177,0
+PBD.US,D,20241023,000000,12.97,13.05,12.78,12.86,16727,0
+PBD.US,D,20241024,000000,12.86,12.98,12.81,12.91,39710,0
+PBD.US,D,20241025,000000,13.13,13.21,13.07,13.09,29315,0
+PBD.US,D,20241028,000000,13.08,13.375,13.08,13.32,20221,0
+PBD.US,D,20241029,000000,13.23,13.23,13.06,13.06,42876,0
+PBD.US,D,20241030,000000,12.97,13.1,12.96,12.9619,26521,0
+PBD.US,D,20241031,000000,12.94,12.94,12.76,12.83,40594,0
+PBD.US,D,20241101,000000,12.87,13,12.86,12.86,31382,0
+PBD.US,D,20241104,000000,12.95,13.17,12.95,13.0428,56465,0
+PBD.US,D,20241105,000000,13.08,13.26,13.08,13.26,19549,0
+PBD.US,D,20241106,000000,12.82,12.82,12.285,12.42,74649,0
+PBD.US,D,20241107,000000,12.48,12.595,12.48,12.55,27728,0
+PBD.US,D,20241108,000000,12.38,12.38,12.15,12.2,72891,0
+PBD.US,D,20241111,000000,12.27,12.27,12.17,12.2515,37507,0
+PBD.US,D,20241112,000000,12.07,12.08,11.77,11.77,44984,0
+PBD.US,D,20241113,000000,11.8785,11.95,11.78,11.8,68435,0
+PBD.US,D,20241114,000000,11.8207,11.88,11.72,11.79,115050,0
+PBD.US,D,20241115,000000,11.79,11.85,11.67,11.69,215626,0
+PBD.US,D,20241118,000000,11.69,11.84,11.64,11.75,60352,0
+PBD.US,D,20241119,000000,11.74,11.8101,11.6601,11.79,25996,0
+PBD.US,D,20241120,000000,11.6779,11.74,11.63,11.72,28156,0
+PBD.US,D,20241121,000000,11.72,11.8289,11.63,11.79,65102,0
+PBD.US,D,20241122,000000,11.7293,11.875,11.7293,11.87,30760,0
+PBD.US,D,20241125,000000,12.159,12.31,12.05,12.28,77045,0
+PBD.US,D,20241126,000000,12.06,12.21,12.0001,12.02,19325,0
+PBD.US,D,20241127,000000,12.24,12.29,12.11,12.19,27728,0
+PBD.US,D,20241129,000000,12.28,12.392,12.21,12.35,12193,0
+PBD.US,D,20241202,000000,12.2329,12.3,12.22,12.25,25820,0
+PBD.US,D,20241203,000000,12.18,12.22,12.09,12.1115,43165,0
+PBD.US,D,20241204,000000,12.1,12.2,11.98,12.03,97250,0
+PBD.US,D,20241205,000000,12.0874,12.1501,12.02,12.03,43419,0
+PBD.US,D,20241206,000000,12.15,12.1692,12.067,12.11,31749,0
+PBD.US,D,20241209,000000,12.24,12.44,12.15,12.31,63485,0
+PBD.US,D,20241210,000000,12.14,12.25,12.03,12.03,53088,0
+PBD.US,D,20241211,000000,12.12,12.17,12,12.13,40154,0
+PBD.US,D,20241212,000000,12.03,12.09,11.93,11.97,41538,0
+PBD.US,D,20241213,000000,11.95,11.95,11.85,11.94,19016,0
+PBD.US,D,20241216,000000,11.9,11.94,11.8449,11.86,50069,0
+PBD.US,D,20241217,000000,11.88,11.89,11.77,11.84,35102,0
+PBD.US,D,20241218,000000,11.95,12.0086,11.411,11.44,49693,0
+PBD.US,D,20241219,000000,11.5706,11.65,11.371,11.39,52579,0
+PBD.US,D,20241220,000000,11.37,11.7201,11.31,11.67,44992,0
+PBD.US,D,20241223,000000,11.62,11.74,11.6,11.74,47743,0
+PBD.US,D,20241224,000000,11.7155,11.91,11.7128,11.89,23989,0
+PBD.US,D,20241226,000000,11.77,11.97,11.72,11.93,85795,0
+PBD.US,D,20241227,000000,11.96,11.96,11.7499,11.82,79852,0
+PBD.US,D,20241230,000000,11.67,11.7,11.55,11.67,87240,0
+PBD.US,D,20241231,000000,11.71,11.8,11.55,11.57,95320,0
+PBD.US,D,20250102,000000,11.66,11.88,11.65,11.78,53909,0
+PBD.US,D,20250103,000000,11.94,12.166,11.88,12.16,28982,0
+PBD.US,D,20250106,000000,12.35,12.4751,12.275,12.29,56265,0
+PBD.US,D,20250107,000000,12.3216,12.48,12.1575,12.17,135199,0
+PBD.US,D,20250108,000000,12.05,12.08,11.73,11.82,72014,0
+PBD.US,D,20250110,000000,11.65,11.67,11.4201,11.47,42883,0
+PBD.US,D,20250113,000000,11.33,11.36,11.115,11.28,90104,0
+PBD.US,D,20250114,000000,11.48,11.5,11.27,11.31,41174,0
+PBD.US,D,20250115,000000,11.6136,11.64,11.55,11.5705,49261,0
+PBD.US,D,20250116,000000,11.62,11.6803,11.52,11.66,78845,0
+PBD.US,D,20250117,000000,11.81,11.85,11.66,11.67,51706,0
+PBD.US,D,20250121,000000,11.66,11.72,11.57,11.6988,51265,0
+PBD.US,D,20250122,000000,11.69,11.7,11.51,11.51,37627,0
+PBD.US,D,20250123,000000,11.51,11.7,11.47,11.7,65577,0
+PBD.US,D,20250124,000000,11.82,11.88,11.73,11.81,57087,0
+PBD.US,D,20250127,000000,11.56,11.62,11.44,11.49,36110,0
+PBD.US,D,20250128,000000,11.54,11.54,11.3,11.41,35874,0
+PBD.US,D,20250129,000000,11.38,11.4706,11.3,11.35,23523,0
+PBD.US,D,20250130,000000,11.52,11.635,11.5,11.56,64190,0
+PBD.US,D,20250131,000000,11.54,11.67,11.42,11.42,46878,0
+PBD.US,D,20250203,000000,11.11,11.2801,11.045,11.15,52007,0
+PBD.US,D,20250204,000000,11.245,11.41,11.21,11.3604,31252,0
+PBD.US,D,20250205,000000,11.42,11.44,11.34,11.34,31660,0
+PBD.US,D,20250206,000000,11.46,11.53,11.41,11.46,98793,0
+PBD.US,D,20250207,000000,11.49,11.53,11.2836,11.31,43474,0
+PBD.US,D,20250210,000000,11.3697,11.4101,11.34,11.41,29727,0
+PBD.US,D,20250211,000000,11.225,11.3,11.15,11.15,52569,0
+PBD.US,D,20250212,000000,11.1261,11.2709,11.11,11.215,51768,0
+PBD.US,D,20250213,000000,11.34,11.525,11.34,11.52,65859,0
+PBD.US,D,20250214,000000,11.6,11.6502,11.545,11.6095,109298,0
+PBD.US,D,20250218,000000,11.72,11.83,11.7,11.79,54736,0
+PBD.US,D,20250219,000000,11.87,11.87,11.78,11.7904,99768,0
+PBD.US,D,20250220,000000,11.84,11.865,11.71,11.8,52678,0
+PBD.US,D,20250221,000000,11.89,11.9,11.6299,11.68,72860,0
+PBD.US,D,20250224,000000,11.65,11.66,11.54,11.59,43157,0
+PBD.US,D,20250225,000000,11.6291,11.6291,11.48,11.5558,14925,0
+PBD.US,D,20250226,000000,11.7203,11.83,11.66,11.7,14828,0
+PBD.US,D,20250227,000000,11.6,11.6,11.37,11.37,16933,0
+PBD.US,D,20250228,000000,11.25,11.29,11.12,11.23,30594,0
+PBD.US,D,20250303,000000,11.33,11.35,10.89,10.96,35550,0
+PBD.US,D,20250304,000000,10.82,11.17,10.77,11.0284,50094,0
+PBD.US,D,20250305,000000,11.24,11.4,11.22,11.4,29640,0
+PBD.US,D,20250306,000000,11.15,11.38,11.14,11.25,74391,0
+PBD.US,D,20250307,000000,11.37,11.52,11.31,11.5,31790,0
+PBD.US,D,20250310,000000,11.32,11.41,11.149,11.21,36855,0
+PBD.US,D,20250311,000000,11.3,11.33,11.13,11.26,33822,0
+PBD.US,D,20250312,000000,11.34,11.34,11.24,11.28,44267,0
+PBD.US,D,20250313,000000,11.28,11.33,11.145,11.2,25137,0
+PBD.US,D,20250314,000000,11.458,11.46,11.38,11.46,35944,0
+PBD.US,D,20250317,000000,11.56,11.78,11.51,11.735,175978,0
+PBD.US,D,20250318,000000,11.71,11.75,11.6845,11.72,36247,0
+PBD.US,D,20250319,000000,11.7044,11.8,11.66,11.755,66231,0
+PBD.US,D,20250320,000000,11.58,11.67,11.54,11.56,37012,0
+PBD.US,D,20250321,000000,11.36,11.46,11.36,11.44,40696,0
+PBD.US,D,20250324,000000,11.375,11.39,11.265,11.2705,24089,0
+PBD.US,D,20250325,000000,11.32,11.331,11.25,11.29,23641,0
+PBD.US,D,20250326,000000,11.33,11.33,11.094,11.1263,19218,0
+PBD.US,D,20250327,000000,11.05,11.13,11.01,11.07,11839,0
+PBD.US,D,20250328,000000,10.94,10.95,10.7301,10.77,23850,0
+PBD.US,D,20250331,000000,10.49,10.593,10.41,10.54,23798,0
+PBD.US,D,20250401,000000,10.49,10.6375,10.44,10.62,26084,0
+PBD.US,D,20250402,000000,10.5,10.7,10.5,10.65,17783,0
+PBD.US,D,20250403,000000,10.508,10.53,10.37,10.43,14983,0
+PBD.US,D,20250404,000000,10,10,9.66,9.82,28219,0
+PBD.US,D,20250407,000000,9.33,9.895,9.02,9.54,190669,0
+PBD.US,D,20250408,000000,9.71,9.77,9.09,9.211,46488,0
+PBD.US,D,20250409,000000,9.249,9.99,9.12,9.99,26235,0
+PBD.US,D,20250410,000000,9.8,9.8001,9.545,9.7203,28714,0
+PBD.US,D,20250411,000000,9.97,10.18,9.88,10.15,34332,0
+PBD.US,D,20250414,000000,10.26,10.381,10.23,10.33,56973,0
+PBD.US,D,20250415,000000,10.41,10.415289,10.33,10.4,4357,0
+PBD.US,D,20250416,000000,10.2401,10.32,10.1478,10.27,27101,0
+PBD.US,D,20250417,000000,10.31,10.3681,10.24,10.29,46716,0
+PBD.US,D,20250421,000000,10.2626,10.2626,10.08,10.1463,31573,0
+PBD.US,D,20250422,000000,10.345,10.51,10.345,10.3909,71402,0
+PBD.US,D,20250423,000000,10.56,10.6362,10.46,10.4833,28332,0
+PBD.US,D,20250424,000000,10.6,10.7,10.52,10.69,7082,0
+PBD.US,D,20250425,000000,10.7,10.89,10.67,10.89,9370,0
+PBD.US,D,20250428,000000,10.94,10.99,10.91,10.99,97104,0
+PBD.US,D,20250429,000000,11.01,11.035,10.95,11.03,26080,0
+PBD.US,D,20250430,000000,10.7979,10.94,10.73,10.86,80795,0
+PBD.US,D,20250501,000000,10.94,11.0286,10.84,10.93,20664,0
+PBD.US,D,20250502,000000,11.16,11.25,11.14,11.16,15855,0
+PBD.US,D,20250505,000000,11.26,11.28,11.2,11.2,23503,0
+PBD.US,D,20250506,000000,11.26,11.3,11.17,11.2471,20446,0
+PBD.US,D,20250507,000000,11.25,11.25,11.13,11.179,10160,0
+PBD.US,D,20250508,000000,11.35,11.45,11.325,11.415,21486,0
+PBD.US,D,20250509,000000,11.46,11.55,11.45,11.53,28675,0
+PBD.US,D,20250512,000000,11.83,11.87,11.73,11.86,21212,0
+PBD.US,D,20250513,000000,11.9,11.99,11.8,11.97,15813,0
+PBD.US,D,20250514,000000,11.99,12,11.93,11.96,14973,0
+PBD.US,D,20250515,000000,11.9003,11.96,11.83,11.95,38849,0
+PBD.US,D,20250516,000000,11.95,12,11.92,11.97,28651,0
+PBD.US,D,20250519,000000,11.845,11.9,11.825,11.89,21165,0
+PBD.US,D,20250520,000000,11.9,11.98,11.9,11.94,11811,0
+PBD.US,D,20250521,000000,11.9,11.96,11.8001,11.825,9234,0
+PBD.US,D,20250527,000000,11.74,11.8,11.7102,11.8,15081,0
+PBD.US,D,20250528,000000,11.71,11.745,11.709,11.73,22484,0
+PBD.US,D,20250530,000000,11.7,11.77,11.7,11.72,2707,0
+PBD.US,D,20250602,000000,11.64,11.7146,11.64,11.71,12814,0
+PBD.US,D,20250603,000000,11.77,11.92,11.67,11.89,11528,0
+PBD.US,D,20250604,000000,11.995,12.02,11.97,11.99,15785,0
+PBD.US,D,20250605,000000,11.93,12,11.89,11.94,20249,0
+PBD.US,D,20250606,000000,12.03,12.085,11.97,12.08,26298,0
+PBD.US,D,20250609,000000,12.1,12.2301,12.09,12.19,21818,0
+PBD.US,D,20250610,000000,12.28,12.3059,12.24,12.28,13965,0
+PBD.US,D,20250611,000000,12.41,12.49,12.36,12.4,19054,0
+PBD.US,D,20250612,000000,12.465,12.465,12.39,12.39,9631,0
+PBD.US,D,20250613,000000,12.25,12.32,12.19,12.23,10860,0
+PBD.US,D,20250616,000000,12.49,12.58,12.44,12.49,10128,0
+PBD.US,D,20250617,000000,12.35,12.41,12.14,12.155,27148,0
+PBD.US,D,20250618,000000,12.15,12.3,12.15,12.16,10352,0
+PBD.US,D,20250620,000000,12.26,12.26,12.076,12.076,13110,0
+PBD.US,D,20250623,000000,11.9,12.03,11.81,12,7944,0
+PBD.US,D,20250624,000000,12.18,12.3498,12.14,12.326,16373,0
+PBD.US,D,20250625,000000,12.345,12.345,12.24,12.3214,17373,0
+PBD.US,D,20250626,000000,12.4,12.59,12.4,12.59,14776,0
+PBD.US,D,20250627,000000,12.63,12.65,12.4807,12.58,7611,0
+PBD.US,D,20250630,000000,12.5299,12.613,12.48,12.6011,14969,0
+PBD.US,D,20250701,000000,12.65,12.76,12.58,12.7,21683,0
+PBD.US,D,20250702,000000,12.79,12.99,12.77,12.99,41620,0
+PBD.US,D,20250703,000000,13.1,13.25,13.08,13.25,19859,0
+PBD.US,D,20250707,000000,13.01,13.08,12.94,12.94,30028,0
+PBD.US,D,20250708,000000,12.98,13.1,12.94,13.03,22623,0
+PBD.US,D,20250709,000000,13.15,13.26,13.09,13.26,14092,0
+PBD.US,D,20250710,000000,13.25,13.33,13.24,13.3,13717,0
+PBD.US,D,20250711,000000,13.33,13.33,13.185,13.2,11531,0
+PBD.US,D,20250714,000000,13.17,13.23,13.14,13.2,28579,0
+PBD.US,D,20250715,000000,13.34,13.36,13.19,13.19,16336,0
+PBD.US,D,20250716,000000,13.16,13.19,13.04,13.18,23631,0
+PBD.US,D,20250717,000000,13.36,13.43,13.19,13.43,6702,0
+PBD.US,D,20250718,000000,13.54,13.62,13.49,13.56,21540,0
+PBD.US,D,20250721,000000,13.69,13.83,13.66,13.69,165357,0
+PBD.US,D,20250722,000000,13.7165,13.92,13.65,13.92,12866,0
+PBD.US,D,20250723,000000,13.93,13.9717,13.9,13.96,6507,0
+PBD.US,D,20250724,000000,14.02,14.0596,13.96,13.99,17781,0
+PBD.US,D,20250725,000000,13.88,13.9993,13.87,13.9993,6912,0
+PBD.US,D,20250728,000000,14,14,13.83,13.8696,116759,0
+PBD.US,D,20250729,000000,13.8,13.82,13.62,13.62,21013,0
+PBD.US,D,20250730,000000,13.55,13.57,13.44,13.45,19089,0
+PBD.US,D,20250731,000000,13.4,13.48,13.3398,13.3609,25215,0
+PBD.US,D,20250801,000000,13.32,13.35,13.19,13.2595,34291,0
+PBD.US,D,20250804,000000,13.39,13.425,13.38,13.41,10149,0
+PBD.US,D,20250805,000000,13.5,13.5,13.4231,13.45,4733,0
+PBD.US,D,20250806,000000,13.487,13.5,13.4477,13.46,9717,0
+PBD.US,D,20250807,000000,13.64,13.665,13.5386,13.59,10205,0
+PBD.US,D,20250808,000000,13.64,13.6794,13.5901,13.61,15773,0
+PBD.US,D,20250811,000000,13.69,13.7,13.6,13.6314,10699,0
+PBD.US,D,20250812,000000,13.67,13.78,13.64,13.78,12526,0
+PBD.US,D,20250813,000000,13.891,13.891,13.8,13.845,3524,0
+PBD.US,D,20250814,000000,13.8211,13.8211,13.65,13.75,12963,0
+PBD.US,D,20250815,000000,13.86,14.11,13.8,14.035,44663,0
+PBD.US,D,20250818,000000,14.185,14.2165,14.1,14.21,12388,0
+PBD.US,D,20250819,000000,14.204,14.204,14.05,14.0717,10572,0
+PBD.US,D,20250820,000000,13.89,13.98,13.86,13.9536,138167,0
+PBD.US,D,20250821,000000,13.88,13.88,13.8208,13.85,15716,0
+PBD.US,D,20250822,000000,14,14.4,13.94,14.36,28484,0
+PBD.US,D,20250825,000000,14.2936,14.35,14.21,14.2159,18176,0
+PBD.US,D,20250826,000000,14.3496,14.3496,14.23,14.27,7038,0
+PBD.US,D,20250827,000000,14.225,14.24,14.18,14.2,13470,0
+PBD.US,D,20250828,000000,14.31,14.39,14.29,14.39,13086,0
+PBD.US,D,20250829,000000,14.31,14.36,14.21,14.27,4222,0
+PBD.US,D,20250902,000000,13.74,13.88,13.7269,13.88,25402,0
+PBD.US,D,20250903,000000,13.88,13.96,13.87,13.9138,7855,0
+PBD.US,D,20250904,000000,13.97,14.0051,13.9318,14.0051,10365,0
+PBD.US,D,20250905,000000,14.21,14.345,14.21,14.335,7708,0
+PBD.US,D,20250908,000000,14.46,14.46,14.33,14.39,19315,0
+PBD.US,D,20250909,000000,14.262,14.34,14.16,14.18,11104,0
+PBD.US,D,20250910,000000,14.295,14.295,14.18,14.18,9261,0
+PBD.US,D,20250911,000000,14.37,14.393,14.22,14.32,6432,0
+PBD.US,D,20250912,000000,14.26,14.41,14.23,14.3762,19596,0
+PBD.US,D,20250915,000000,14.46,14.59,14.43,14.54,17837,0
+PBD.US,D,20250916,000000,14.53,14.6899,14.53,14.6646,3723,0
+PBD.US,D,20250917,000000,14.8,14.9,14.66,14.74,73647,0
+PBD.US,D,20250918,000000,14.8797,14.9782,14.8,14.9782,21979,0
+PBD.US,D,20250919,000000,14.96,14.9916,14.89,14.9549,10579,0
+PBD.US,D,20250922,000000,14.925,15.05,14.8,15.03,11693,0
+PBD.US,D,20250923,000000,15.19,15.2067,14.95,14.963,12179,0
+PBD.US,D,20250924,000000,14.9576,15.0496,14.93,14.93,19052,0
+PBD.US,D,20250925,000000,14.9,14.98,14.85,14.98,24958,0
+PBD.US,D,20250926,000000,14.88,14.9099,14.7601,14.875,9357,0
+PBD.US,D,20250929,000000,14.9201,14.99,14.91,14.91,9760,0
+PBD.US,D,20250930,000000,15.0695,15.07,14.92,15.07,20432,0
+PBD.US,D,20251001,000000,15.24,15.46,15.14,15.4301,24032,0
+PBD.US,D,20251002,000000,15.59,15.69,15.53,15.5924,46997,0
+PBD.US,D,20251003,000000,15.83,15.955,15.67,15.88,8470,0
+PBD.US,D,20251006,000000,16.04,16.13,15.99,16.08,42195,0
+PBD.US,D,20251007,000000,16.19,16.2494,15.92,15.94,20261,0
+PBD.US,D,20251008,000000,16.1,16.12,16.03,16.12,11631,0
+PBD.US,D,20251009,000000,16.22,16.25,16.05,16.14,26156,0
+PBD.US,D,20251010,000000,16.04,16.12,15.42,15.456,24140,0
+PBD.US,D,20251013,000000,16.1084,16.195,15.88,16.195,16206,0
+PBD.US,D,20251014,000000,15.99,16.35,15.92,16.27,17825,0
+PBD.US,D,20251015,000000,16.5911,16.7,16.45,16.64,29773,0
+PBD.US,D,20251016,000000,16.68,16.795,16.3819,16.4226,16065,0
+PBD.US,D,20251017,000000,16.24,16.36,16.17,16.2789,18101,0
+PBD.US,D,20251020,000000,16.4445,16.5,16.37,16.4509,31353,0
+PBD.US,D,20251021,000000,16.35,16.382,16.2032,16.2148,9304,0
+PBD.US,D,20251022,000000,16.18,16.18,15.7201,15.93,25605,0
+PBD.US,D,20251023,000000,16,16.215,15.97,16.13,10635,0
+PBD.US,D,20251024,000000,16.4755,16.5557,16.4,16.55,27020,0
+PBD.US,D,20251027,000000,16.65,16.65,16.54,16.57,38608,0
+PBD.US,D,20251028,000000,16.65,16.7501,16.65,16.685,14936,0
+PBD.US,D,20251029,000000,16.86,16.97,16.72,16.785,32955,0
+PBD.US,D,20251030,000000,16.59,16.66,16.53,16.55,28535,0
+PBD.US,D,20251031,000000,16.5052,16.66,16.47,16.66,15338,0
+PBD.US,D,20251103,000000,16.82,16.88,16.7287,16.765,39628,0
+PBD.US,D,20251104,000000,16.37,16.5699,16.273,16.2865,15712,0
+PBD.US,D,20251105,000000,16.57,16.99,16.44,16.895,36788,0
+PBD.US,D,20251106,000000,17,17.09,16.64,16.74,13858,0
+PBD.US,D,20251107,000000,16.48,16.73,16.22,16.73,41537,0
+PBD.US,D,20251110,000000,17.0518,17.2899,16.94,17.19,75850,0
+PBD.US,D,20251111,000000,17.11,17.17,16.96,17.01,12028,0
+PBD.US,D,20251112,000000,17.013,17.03,16.803,16.9,13815,0
+PBD.US,D,20251113,000000,16.724,17.04,16.44,16.46,12670,0
+PBD.US,D,20251114,000000,16.09,16.508499,16.04,16.36,34796,0
+PBD.US,D,20251117,000000,16.3282,16.46,16.06,16.21,3273461,0
+PBD.US,D,20251118,000000,15.92,16.11,15.77,15.96,499695,0
+PBD.US,D,20251119,000000,15.79,16.04,15.79,15.86,160018,0
+PBD.US,D,20251120,000000,16.04,16.11,15.35,15.35,217620,0
+PBD.US,D,20251121,000000,15.14,15.41,14.98,15.36,121338,0
+PBD.US,D,20251124,000000,15.3001,15.46,15.27,15.41,30020,0
+PBD.US,D,20251125,000000,15.43,15.644,15.35,15.64,11747,0
+PBD.US,D,20251126,000000,15.66,15.94,15.66,15.8796,21556,0
+PBD.US,D,20251128,000000,16,16.19,15.95,16.19,6738,0
+PBD.US,D,20251201,000000,16.01,16.05,15.91,15.94,880039,0
+PBD.US,D,20251202,000000,15.97,16.04,15.9009,15.95,89367,0
+PBD.US,D,20251203,000000,15.95,16.07,15.9,16.02,152387,0
+PBD.US,D,20251204,000000,16.0016,16.2,16,16.16,36686,0
+PBD.US,D,20251205,000000,16.26,16.34,16.17,16.17,76199,0
+PBD.US,D,20251208,000000,16.26,16.27,16.12,16.21,17626,0
+PBD.US,D,20251209,000000,16.03,16.25,16.03,16.14,67155,0
+PBD.US,D,20251210,000000,16.155,16.46,16.15,16.38,31530,0
+PBD.US,D,20251211,000000,16.2145,16.45,16.2,16.45,15599,0
+PBD.US,D,20251212,000000,16.4999,16.5,16.2,16.2,14581,0
+PBD.US,D,20251215,000000,16.32,16.37,16.21,16.21,20927,0
+PBD.US,D,20251216,000000,16.19,16.24,16.04,16.1,38708,0
+PBD.US,D,20251217,000000,16.188,16.188,15.79,15.79,67226,0
+PBD.US,D,20251218,000000,16.02,16.07,15.94,15.95,20023,0
+PBD.US,D,20251219,000000,16.1849,16.24,16.04,16.18,31083,0
+PBD.US,D,20251222,000000,16.18,16.36,16.16,16.3023,25911,0
+PBD.US,D,20251223,000000,16.3,16.31,16.2505,16.28,24199,0
+PBD.US,D,20251224,000000,16.31,16.39,16.3,16.39,7385,0
+PBD.US,D,20251226,000000,16.3786,16.39,16.3099,16.39,8488,0
+PBD.US,D,20251229,000000,16.335,16.335,16.22,16.28,13875,0
+PBD.US,D,20251230,000000,16.28,16.34,16.211,16.2478,15977,0
+PBD.US,D,20251231,000000,16.194,16.194,16.0694,16.0824,6524,0
+PBD.US,D,20260102,000000,16.44,16.64,16.31,16.64,37841,0
+PBD.US,D,20260105,000000,16.51,16.75,16.5,16.65,141621,0
+PBD.US,D,20260106,000000,16.69,16.78,16.6401,16.77,15165,0
+PBD.US,D,20260107,000000,16.7412,16.76,16.67,16.72,18168,0
+PBD.US,D,20260108,000000,16.71,16.7311,16.6,16.6597,24976,0
+PBD.US,D,20260109,000000,16.709,16.82,16.645,16.8059,13345,0
+PBD.US,D,20260112,000000,16.7465,17.13,16.7465,17.12,28092,0
+PBD.US,D,20260113,000000,17.155,17.26,17.12,17.18,24225,0
+PBD.US,D,20260114,000000,17.25,17.3353,17.23,17.32,42829,0
+PBD.US,D,20260115,000000,17.404,17.45,17.32,17.32,29075,0
+PBD.US,D,20260116,000000,17.35,17.45,17.3316,17.44,39026,0
+PBD.US,D,20260120,000000,17.33,17.41,17.22,17.27,132794,0
+PBD.US,D,20260121,000000,17.41,17.66,17.39,17.58,130484,0
+PBD.US,D,20260122,000000,17.85,18.12,17.85,18.0223,123534,0
+PBD.US,D,20260123,000000,17.97,18.17,17.97,18.13,24806,0
+PBD.US,D,20260126,000000,18.0113,18.2045,18.0113,18.05,66874,0
+PBD.US,D,20260127,000000,18.1065,18.34,18.1065,18.26,45067,0
+PBD.US,D,20260128,000000,18.375,18.375,18.24,18.3,14779,0
+PBD.US,D,20260129,000000,18.2681,18.36,17.84,18.14,59072,0
+PBD.US,D,20260130,000000,17.9899,17.9899,17.5,17.595,97385,0
+PBD.US,D,20260202,000000,17.44,17.52,17.32,17.455,39568,0
+PBD.US,D,20260203,000000,17.71,17.88,17.607259,17.87,79441,0
+PBD.US,D,20260204,000000,18.24,18.24,17.7401,17.96,28197,0
+PBD.US,D,20260205,000000,17.7138,17.8145,17.49,17.57,47803,0
+PBD.US,D,20260206,000000,17.76,18.02,17.64,18.02,50858,0
+PBD.US,D,20260209,000000,17.975,18.21,17.95,18.19,386073,0
+PBD.US,D,20260210,000000,18.19,18.27,18.1,18.12,29885,0
+PBD.US,D,20260211,000000,18.2776,18.32,18,18.29,225080,0
+PBD.US,D,20260212,000000,18.38,18.3963,17.91,17.91,127020,0
+PBD.US,D,20260213,000000,17.99,18.1399,17.8219,18.11,15279,0
+PBD.US,D,20260217,000000,18.06,18.22,17.925,18.22,29675,0
+PBD.US,D,20260218,000000,18.289,18.42,18.2256,18.34,30573,0
diff --git a/daily/us/nyse etfs/1/pffl.us.txt b/daily/us/nyse etfs/1/pffl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0d8e24efd95ceea82d816e2477e9843f0072e88c
--- /dev/null
+++ b/daily/us/nyse etfs/1/pffl.us.txt	
@@ -0,0 +1,1825 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFFL.US,D,20180927,000000,18.9351,18.9351,18.9351,18.9351,7416.9828189341,0
+PFFL.US,D,20180928,000000,18.9548,19.0146,18.9548,18.9872,2843.3467835446,0
+PFFL.US,D,20181001,000000,18.8802,18.9107,18.7538,18.7538,70072.63382884,0
+PFFL.US,D,20181002,000000,18.746,18.746,18.6637,18.6637,2593.3934423288,0
+PFFL.US,D,20181003,000000,18.5931,18.6637,18.2784,18.3059,5512.2363370978,0
+PFFL.US,D,20181004,000000,18.2471,18.2471,18.002,18.002,26728.684026583,0
+PFFL.US,D,20181005,000000,18.0364,18.0364,18.007,18.007,688.6469604925,0
+PFFL.US,D,20181008,000000,18.0098,18.101,18.0098,18.0599,1985.3436816569,0
+PFFL.US,D,20181009,000000,18.1226,18.1226,18.1226,18.1226,794.74960329431,0
+PFFL.US,D,20181010,000000,17.9344,17.9344,17.9344,17.9344,587.64540628694,0
+PFFL.US,D,20181011,000000,17.9511,17.9952,17.8756,17.9511,55019.321381334,0
+PFFL.US,D,20181012,000000,18.0168,18.0735,17.8452,17.8452,39810.935840501,0
+PFFL.US,D,20181015,000000,17.9285,17.9599,17.8609,17.9128,24435.234593712,0
+PFFL.US,D,20181016,000000,17.9433,18.002,17.9433,17.9756,13270.99209198,0
+PFFL.US,D,20181017,000000,17.9599,17.9815,17.9599,17.9815,8548.4042695803,0
+PFFL.US,D,20181018,000000,18.002,18.002,18.002,18.002,3323.8693293105,0
+PFFL.US,D,20181019,000000,18.0863,18.0863,18.0863,18.0863,1020.2177192482,0
+PFFL.US,D,20181022,000000,18.0942,18.1089,18.0942,18.1089,387662.32895992,0
+PFFL.US,D,20181023,000000,18.1579,18.1648,18.1579,18.1648,5305.1321400904,0
+PFFL.US,D,20181024,000000,18.1579,18.1961,18.1579,18.1579,15839.900309047,0
+PFFL.US,D,20181025,000000,18.2167,18.2167,18.2167,18.2167,1401.779146247,0
+PFFL.US,D,20181029,000000,18.2324,18.2324,18.2324,18.2324,5264.3234313205,0
+PFFL.US,D,20181031,000000,18.151,18.1579,18.1236,18.1579,2086.3452358625,0
+PFFL.US,D,20181105,000000,18.0805,18.0805,18.0805,18.0805,333.61119419415,0
+PFFL.US,D,20181106,000000,18.1579,18.1579,18.1579,18.1579,196.90201981489,0
+PFFL.US,D,20181107,000000,18.2883,18.2883,18.2883,18.2883,297.90357402046,0
+PFFL.US,D,20181108,000000,18.2471,18.2471,18.2471,18.2471,261.17573612753,0
+PFFL.US,D,20181112,000000,18.1402,18.1402,18.1314,18.1314,1491.5583055408,0
+PFFL.US,D,20181113,000000,18.1638,18.1638,18.152,18.152,639.67650996859,0
+PFFL.US,D,20181119,000000,17.7364,17.7903,17.7364,17.7364,748.83980592814,0
+PFFL.US,D,20181120,000000,17.4757,17.4963,17.4689,17.4757,12202.824139927,0
+PFFL.US,D,20181121,000000,17.5845,17.5845,17.5845,17.5845,286.68117910873,0
+PFFL.US,D,20181123,000000,17.56,17.56,17.56,17.56,129.56765034452,0
+PFFL.US,D,20181127,000000,17.4689,17.4689,17.4689,17.4689,129.56765034452,0
+PFFL.US,D,20181128,000000,17.4002,17.5531,17.4002,17.5531,1570.1150699229,0
+PFFL.US,D,20181130,000000,17.3297,17.3297,17.3297,17.3297,129.56765034452,0
+PFFL.US,D,20181203,000000,17.2473,17.2473,17.2032,17.2032,992.67184082845,0
+PFFL.US,D,20181204,000000,17.2022,17.2022,17.2022,17.2022,174.45722999143,0
+PFFL.US,D,20181206,000000,16.914,16.9199,16.8964,16.9199,3934.9797431401,0
+PFFL.US,D,20181207,000000,17.1394,17.1394,17.1394,17.1394,129.56765034452,0
+PFFL.US,D,20181210,000000,16.9042,17.0591,16.9042,17.0591,8313.7541941532,0
+PFFL.US,D,20181211,000000,17.1023,17.4689,17.1023,17.115,4585.8786480204,0
+PFFL.US,D,20181212,000000,17.1356,17.1394,17.1101,17.1101,4199.2161324254,0
+PFFL.US,D,20181213,000000,17.1023,17.1071,17.0072,17.0072,784.54742610183,0
+PFFL.US,D,20181214,000000,16.9561,16.9561,16.919,16.9238,7164.9890422798,0
+PFFL.US,D,20181217,000000,16.8788,16.8788,16.6905,16.6905,1749.6733885106,0
+PFFL.US,D,20181218,000000,16.6426,16.6749,16.5847,16.6749,648.85846944182,0
+PFFL.US,D,20181219,000000,16.6778,16.7023,16.6318,16.6318,10312.360706161,0
+PFFL.US,D,20181220,000000,16.4014,16.4014,16.4014,16.4014,210.16485016512,0
+PFFL.US,D,20181221,000000,16.4847,16.6268,16.2828,16.3054,1012.0559774942,0
+PFFL.US,D,20181224,000000,15.9662,16.1142,15.9662,16.1142,907.99377013085,0
+PFFL.US,D,20181226,000000,16.2681,16.2828,16.2681,16.2828,315.24727524768,0
+PFFL.US,D,20181227,000000,16.2681,16.2681,16.073,16.17,4582.8179948627,0
+PFFL.US,D,20181228,000000,16.3485,16.5122,16.3485,16.5122,608.0497606719,0
+PFFL.US,D,20181231,000000,16.7611,16.8543,16.7327,16.8405,6675.2845370407,0
+PFFL.US,D,20190102,000000,16.8503,17.1993,16.8503,17.1905,770.26437803235,0
+PFFL.US,D,20190103,000000,17.2708,17.3169,17.1394,17.2708,406.04665226076,0
+PFFL.US,D,20190104,000000,17.509,17.6482,17.4855,17.6482,376.46033840257,0
+PFFL.US,D,20190107,000000,17.757,17.9746,17.7482,17.7874,14669.710585069,0
+PFFL.US,D,20190108,000000,17.8805,17.8805,17.7021,17.8305,3584.0248477188,0
+PFFL.US,D,20190109,000000,17.8335,17.8335,17.7698,17.7698,4533.8475443388,0
+PFFL.US,D,20190110,000000,17.7815,17.8462,17.7796,17.8462,1076.3296938068,0
+PFFL.US,D,20190111,000000,17.8335,17.9521,17.8335,17.9442,2027.1726081461,0
+PFFL.US,D,20190114,000000,17.9521,18.1569,17.9521,17.9824,4255.328106984,0
+PFFL.US,D,20190115,000000,17.9599,18.0745,17.9599,18.0638,8702.4571451867,0
+PFFL.US,D,20190116,000000,18.0697,18.0697,17.9217,17.9217,3553.4183161413,0
+PFFL.US,D,20190117,000000,17.8864,18.0295,17.8736,18.0108,7397.5986822683,0
+PFFL.US,D,20190118,000000,18.0863,18.0991,18.0638,18.0913,10277.673303706,0
+PFFL.US,D,20190122,000000,18.1138,18.1138,18.0324,18.0324,288.72161454723,0
+PFFL.US,D,20190123,000000,18.9323,18.9323,18.0089,18.0677,6631.415175113,0
+PFFL.US,D,20190124,000000,18.0569,18.256,18.0481,18.2265,7018.077690708,0
+PFFL.US,D,20190125,000000,18.3755,18.4137,18.3696,18.3696,3528.9330908794,0
+PFFL.US,D,20190128,000000,18.3774,18.4,18.2902,18.3862,15733.797666245,0
+PFFL.US,D,20190129,000000,18.4215,18.4617,18.3912,18.403,16520.385527786,0
+PFFL.US,D,20190130,000000,18.4774,18.6715,18.4579,18.6686,12628.254928854,0
+PFFL.US,D,20190131,000000,18.7058,18.7891,18.6961,18.7734,21513.331045785,0
+PFFL.US,D,20190201,000000,18.7274,18.8538,18.5128,18.6715,17924.205109471,0
+PFFL.US,D,20190204,000000,18.6411,18.6871,18.5755,18.6871,38423.439742323,0
+PFFL.US,D,20190205,000000,18.6921,18.7588,18.6921,18.6921,9097.2814025358,0
+PFFL.US,D,20190206,000000,18.6715,18.8509,18.4941,18.6048,20122.774294451,0
+PFFL.US,D,20190207,000000,18.4441,18.4715,18.4304,18.4353,7995.4462657478,0
+PFFL.US,D,20190208,000000,18.4215,18.501,18.4215,18.501,762.10263627837,0
+PFFL.US,D,20190211,000000,18.4941,18.5235,18.4941,18.5186,9782.8677098705,0
+PFFL.US,D,20190212,000000,18.6274,18.7332,18.6274,18.7332,1541.548973784,0
+PFFL.US,D,20190213,000000,18.7803,18.8548,18.7754,18.8293,4604.2425669669,0
+PFFL.US,D,20190214,000000,18.9028,18.9028,18.8293,18.8293,5327.5769299138,0
+PFFL.US,D,20190215,000000,18.8784,18.997,18.8784,18.997,458.07775594242,0
+PFFL.US,D,20190219,000000,19.0989,19.0989,19.0106,19.0156,13101.635950584,0
+PFFL.US,D,20190220,000000,19.0224,19.1077,19.0224,19.0224,10736.771277368,0
+PFFL.US,D,20190221,000000,19.0224,19.0224,18.9567,18.991,10198.096321604,0
+PFFL.US,D,20190222,000000,19.0626,19.0665,19.0577,19.0626,2964.7526921351,0
+PFFL.US,D,20190225,000000,19.0665,19.091,19.0577,19.0626,9322.7495184896,0
+PFFL.US,D,20190226,000000,19.0577,19.0665,18.9607,18.9607,6016.2238904063,0
+PFFL.US,D,20190227,000000,19.0577,19.1518,18.9567,19.0214,38364.267114608,0
+PFFL.US,D,20190228,000000,19.0577,19.0577,19.0577,19.0577,144.87091613324,0
+PFFL.US,D,20190301,000000,19.1871,19.3576,18.5755,19.3135,5546.9237395522,0
+PFFL.US,D,20190304,000000,19.6262,19.9487,19.1949,19.3067,40889.305969747,0
+PFFL.US,D,20190305,000000,19.2939,19.3498,19.2831,19.3498,789.64851469807,0
+PFFL.US,D,20190306,000000,19.4027,19.4321,19.3606,19.4321,2154.6998230521,0
+PFFL.US,D,20190307,000000,19.3654,19.3978,19.2773,19.2773,7894.4447115422,0
+PFFL.US,D,20190308,000000,19.3743,19.3743,19.2106,19.3518,20449.24396461,0
+PFFL.US,D,20190311,000000,19.4557,19.4586,19.3498,19.3704,9913.4555779343,0
+PFFL.US,D,20190312,000000,19.3459,19.4802,19.3459,19.4165,8272.9454853833,0
+PFFL.US,D,20190313,000000,19.4213,19.5036,19.4213,19.5036,2062.8802283198,0
+PFFL.US,D,20190314,000000,19.5655,19.5655,19.538,19.538,684.56608961551,0
+PFFL.US,D,20190315,000000,19.5811,19.5811,19.5772,19.5772,767.20372487461,0
+PFFL.US,D,20190318,000000,20.0722,20.0722,19.5575,19.5811,4383.8755396093,0
+PFFL.US,D,20190319,000000,19.5811,19.5811,19.4165,19.4165,3048.4105451135,0
+PFFL.US,D,20190320,000000,19.2812,19.5018,19.2812,19.4213,5826.4633946262,0
+PFFL.US,D,20190321,000000,19.4674,19.537,19.4615,19.485,4907.2472295836,0
+PFFL.US,D,20190322,000000,19.5575,19.6743,19.3556,19.3556,5672.4105190197,0
+PFFL.US,D,20190325,000000,19.3734,19.3978,19.3057,19.3057,3031.0668438863,0
+PFFL.US,D,20190326,000000,19.3586,19.388,19.3576,19.388,2593.3934423288,0
+PFFL.US,D,20190327,000000,19.3684,19.3978,19.3282,19.3596,1914.9486590288,0
+PFFL.US,D,20190328,000000,19.4213,19.4213,19.3929,19.3929,12696.609516043,0
+PFFL.US,D,20190329,000000,19.4566,19.5487,19.4566,19.5487,1777.2192669303,0
+PFFL.US,D,20190401,000000,19.5811,20.4251,19.5811,19.7811,21183.800722469,0
+PFFL.US,D,20190402,000000,19.7184,19.7967,19.7184,19.785,18925.038692053,0
+PFFL.US,D,20190403,000000,19.8428,19.8428,19.7967,19.8203,663.1415175113,0
+PFFL.US,D,20190404,000000,19.835,19.8674,19.8271,19.8674,2671.9502067109,0
+PFFL.US,D,20190405,000000,19.8918,19.9565,19.8918,19.9379,4638.9299694213,0
+PFFL.US,D,20190408,000000,19.9409,19.9409,19.8262,19.835,12390.544200269,0
+PFFL.US,D,20190409,000000,19.8125,19.8125,19.6781,19.6781,8082.1647718839,0
+PFFL.US,D,20190410,000000,19.7468,19.7811,19.7468,19.7811,3878.8677685815,0
+PFFL.US,D,20190411,000000,19.7801,19.7967,19.7556,19.7929,9315.6079944549,0
+PFFL.US,D,20190412,000000,19.8438,19.8594,19.7957,19.7957,3825.8164471806,0
+PFFL.US,D,20190415,000000,19.8046,19.8281,19.7703,19.8281,3945.1819203326,0
+PFFL.US,D,20190416,000000,19.886,19.8997,19.8634,19.8634,3386.1026101846,0
+PFFL.US,D,20190417,000000,19.8654,19.8654,19.7869,19.7869,5229.636028866,0
+PFFL.US,D,20190418,000000,20.4329,20.4329,19.734,19.734,4787.8817564316,0
+PFFL.US,D,20190422,000000,19.7252,19.7252,19.6753,19.7007,26243.060392221,0
+PFFL.US,D,20190423,000000,19.8193,19.8193,19.7869,19.7869,4003.3343303297,0
+PFFL.US,D,20190424,000000,19.836,19.8438,19.7869,19.8007,15013.523956456,0
+PFFL.US,D,20190425,000000,19.8408,19.8438,19.7595,19.7595,8070.9423769721,0
+PFFL.US,D,20190426,000000,19.7634,19.7634,19.6585,19.6851,7671.0170310268,0
+PFFL.US,D,20190429,000000,19.7184,19.7919,19.6879,19.7605,1996.5660765686,0
+PFFL.US,D,20190430,000000,19.7468,19.7801,19.734,19.7526,4028.8397733109,0
+PFFL.US,D,20190501,000000,20.1996,20.1996,19.7869,19.7939,4871.5396094099,0
+PFFL.US,D,20190502,000000,20.0575,20.0575,19.7556,19.7644,4102.2954490968,0
+PFFL.US,D,20190503,000000,19.7634,19.7703,19.739,19.7556,5681.592478493,0
+PFFL.US,D,20190506,000000,19.734,19.7967,19.7144,19.7919,18571.023143475,0
+PFFL.US,D,20190507,000000,19.734,19.734,19.6282,19.6282,14669.710585069,0
+PFFL.US,D,20190508,000000,19.7468,19.7468,19.6761,19.6761,10559.253394218,0
+PFFL.US,D,20190509,000000,19.836,19.836,19.5547,19.6733,12246.693501855,0
+PFFL.US,D,20190510,000000,19.7184,19.7644,19.6204,19.737,15142.071389081,0
+PFFL.US,D,20190513,000000,19.5762,19.6429,19.5743,19.586,15515.471074326,0
+PFFL.US,D,20190514,000000,19.7252,19.7468,19.7252,19.7468,426.45100664573,0
+PFFL.US,D,20190515,000000,19.7468,19.8948,19.739,19.8948,7090.5131487747,0
+PFFL.US,D,20190516,000000,19.9585,20.0056,19.9399,19.9526,8460.6655457249,0
+PFFL.US,D,20190517,000000,19.9507,19.9507,19.8566,19.8624,17678.332639132,0
+PFFL.US,D,20190520,000000,19.8203,19.837,19.6909,19.6948,11030.593980511,0
+PFFL.US,D,20190521,000000,19.736,19.8027,19.736,19.8027,24096.522310922,0
+PFFL.US,D,20190522,000000,19.8772,19.8772,19.8448,19.8585,380.54120927956,0
+PFFL.US,D,20190523,000000,19.7811,19.7811,19.7644,19.7683,1549.7107155379,0
+PFFL.US,D,20190524,000000,19.837,19.8683,19.8291,19.8683,573.36235821746,0
+PFFL.US,D,20190528,000000,19.8869,19.9359,19.8654,19.8654,8328.0372422227,0
+PFFL.US,D,20190529,000000,19.9291,19.9291,19.7811,19.8664,2417.9159946181,0
+PFFL.US,D,20190530,000000,19.9203,19.9673,19.8604,19.9467,5564.2674407794,0
+PFFL.US,D,20190531,000000,19.8683,19.8869,19.8203,19.8585,1233.443222571,0
+PFFL.US,D,20190603,000000,19.6831,19.8772,19.6831,19.8742,8272.9454853833,0
+PFFL.US,D,20190604,000000,19.8536,20.0056,19.8536,19.979,17286.569034941,0
+PFFL.US,D,20190605,000000,20.0153,20.0555,20.0056,20.0379,17942.569028417,0
+PFFL.US,D,20190606,000000,20.0369,20.0477,20.0056,20.0094,35298.512868267,0
+PFFL.US,D,20190607,000000,20.0722,20.2418,20.0722,20.1437,41629.984033921,0
+PFFL.US,D,20190610,000000,22.1609,22.1609,20.1613,20.1703,91378.860677619,0
+PFFL.US,D,20190611,000000,20.3564,20.4976,20.0712,20.1437,90504.534092223,0
+PFFL.US,D,20190612,000000,20.1447,20.1447,20.0712,20.0918,28378.376078606,0
+PFFL.US,D,20190613,000000,20.1046,20.1535,20.0967,20.1496,9496.1865307618,0
+PFFL.US,D,20190614,000000,20.1535,20.2182,20.0967,20.2114,18031.327969992,0
+PFFL.US,D,20190617,000000,20.2476,20.3025,20.2476,20.2927,107534.00826192,0
+PFFL.US,D,20190618,000000,20.3741,20.3829,20.3103,20.3584,12386.463329392,0
+PFFL.US,D,20190619,000000,20.3986,20.4153,20.3652,20.3868,5034.7744444896,0
+PFFL.US,D,20190620,000000,20.4163,20.5054,20.4163,20.4554,37221.62326905,0
+PFFL.US,D,20190621,000000,20.5133,20.5133,20.3496,20.3496,12328.310919395,0
+PFFL.US,D,20190624,000000,20.3741,20.3907,20.2771,20.3075,37626.649703591,0
+PFFL.US,D,20190625,000000,20.2849,20.6671,20.2702,20.2771,36984.932758184,0
+PFFL.US,D,20190626,000000,20.4378,20.4378,20.2428,20.2438,66282.525001833,0
+PFFL.US,D,20190627,000000,20.2574,20.2937,20.226,20.2348,5071.5022823826,0
+PFFL.US,D,20190628,000000,20.2564,20.3251,20.234,20.2428,26394.052614669,0
+PFFL.US,D,20190701,000000,20.2574,20.3025,20.1859,20.2202,55075.433355892,0
+PFFL.US,D,20190702,000000,20.8387,20.8387,20.2398,20.4025,27053.113261303,0
+PFFL.US,D,20190703,000000,20.3829,20.5054,20.3418,20.479,13099.595515146,0
+PFFL.US,D,20190705,000000,20.4712,20.4712,20.2771,20.3682,24527.054188445,0
+PFFL.US,D,20190708,000000,20.3907,20.3907,20.3251,20.3319,22901.847361683,0
+PFFL.US,D,20190709,000000,20.3113,20.3829,20.2672,20.3506,13597.46176214,0
+PFFL.US,D,20190710,000000,20.5564,20.5564,20.3741,20.4486,25436.068176294,0
+PFFL.US,D,20190711,000000,20.5711,20.6132,20.4163,20.5427,33425.393135728,0
+PFFL.US,D,20190712,000000,20.627,20.627,20.4702,20.5368,50256.945067883,0
+PFFL.US,D,20190715,000000,20.6112,20.6112,20.5368,20.5878,38340.802107065,0
+PFFL.US,D,20190716,000000,20.5643,20.5956,20.5495,20.5672,7326.183441921,0
+PFFL.US,D,20190717,000000,20.6112,20.8269,20.6112,20.7132,10141.984347046,0
+PFFL.US,D,20190718,000000,20.722,20.7534,20.7093,20.7505,6208.024821625,0
+PFFL.US,D,20190719,000000,20.8171,20.8171,20.7759,20.7759,19912.609444286,0
+PFFL.US,D,20190722,000000,20.8504,20.8504,20.7838,20.7936,15406.307778366,0
+PFFL.US,D,20190723,000000,20.8592,20.8592,20.7838,20.822,12993.492872344,0
+PFFL.US,D,20190724,000000,20.8916,20.969,20.8916,20.969,2833.1446063521,0
+PFFL.US,D,20190725,000000,20.9514,20.9514,20.8642,20.8642,14285.088504912,0
+PFFL.US,D,20190726,000000,20.9249,20.9249,20.874,20.8897,25686.02151751,0
+PFFL.US,D,20190729,000000,20.9592,21.0151,20.8877,21.0151,22785.542541688,0
+PFFL.US,D,20190730,000000,21.121,21.121,20.9063,20.9475,12195.682615893,0
+PFFL.US,D,20190731,000000,21.0249,21.0249,20.9005,20.9906,39720.136463489,0
+PFFL.US,D,20190801,000000,20.969,21.1132,20.969,20.9926,16168.410414645,0
+PFFL.US,D,20190802,000000,20.9906,21.0229,20.8612,21.02,9895.0916589878,0
+PFFL.US,D,20190805,000000,21.0249,21.0249,20.6024,20.6633,24214.867566355,0
+PFFL.US,D,20190806,000000,20.874,20.874,20.6936,20.7819,13824.970313531,0
+PFFL.US,D,20190807,000000,20.6633,20.727,20.6024,20.6515,13157.747925143,0
+PFFL.US,D,20190808,000000,20.7024,20.7759,20.6936,20.7583,27717.274996534,0
+PFFL.US,D,20190809,000000,20.9446,20.9446,20.7681,20.8358,6697.7293268641,0
+PFFL.US,D,20190812,000000,20.9269,20.9446,20.7936,20.8426,9407.4275891872,0
+PFFL.US,D,20190813,000000,20.9005,20.9965,20.9005,20.9798,25798.245466628,0
+PFFL.US,D,20190814,000000,20.9446,21.0357,20.9446,21.0171,21561.281278591,0
+PFFL.US,D,20190815,000000,21.1681,21.2769,21.0425,21.1573,13585.219149508,0
+PFFL.US,D,20190816,000000,21.3003,21.3003,21.0425,21.069,12843.520867615,0
+PFFL.US,D,20190819,000000,21.1681,21.2513,21.0769,21.1122,8143.3778350387,0
+PFFL.US,D,20190820,000000,21.2769,21.2769,21.1337,21.2386,44373.349480979,0
+PFFL.US,D,20190821,000000,21.2248,21.4063,21.217,21.2523,23062.021543604,0
+PFFL.US,D,20190822,000000,21.3082,21.4258,21.269,21.3003,54464.322942063,0
+PFFL.US,D,20190823,000000,21.368,21.368,21.1239,21.1798,33836.540876584,0
+PFFL.US,D,20190826,000000,21.217,21.3003,21.0847,21.119,8640.2238643126,0
+PFFL.US,D,20190827,000000,21.217,21.217,21.0926,21.1543,3558.5194047376,0
+PFFL.US,D,20190828,000000,21.1847,21.4033,21.1847,21.2484,16612.205122518,0
+PFFL.US,D,20190829,000000,21.3925,21.3925,21.2082,21.2122,13557.673271089,0
+PFFL.US,D,20190830,000000,21.2425,21.3003,21.1485,21.2082,24337.293692665,0
+PFFL.US,D,20190903,000000,21.2925,21.2925,21.1847,21.2024,15054.332665226,0
+PFFL.US,D,20190904,000000,21.269,21.316,21.2248,21.3131,4960.2985509845,0
+PFFL.US,D,20190905,000000,21.5101,21.5101,21.3003,21.3484,24173.038639866,0
+PFFL.US,D,20190906,000000,21.3523,21.417,21.3523,21.4081,17286.569034941,0
+PFFL.US,D,20190909,000000,21.4327,21.4758,21.3219,21.3219,11205.051210503,0
+PFFL.US,D,20190910,000000,21.3336,21.3336,21.122,21.122,21409.268838422,0
+PFFL.US,D,20190911,000000,21.0926,21.1435,21.0602,21.0946,12804.752594283,0
+PFFL.US,D,20190912,000000,21.3013,21.3013,21.1533,21.1739,37907.209576384,0
+PFFL.US,D,20190913,000000,21.1533,21.1533,20.6142,20.773,128184.23511721,0
+PFFL.US,D,20190916,000000,20.8073,20.97,20.7907,20.8681,22464.173960125,0
+PFFL.US,D,20190917,000000,20.9249,21.02,20.9005,21.02,20622.680976882,0
+PFFL.US,D,20190918,000000,21.069,21.1857,21.0161,21.169,46898.388336118,0
+PFFL.US,D,20190919,000000,21.1935,21.3709,21.1935,21.2366,16109.237786928,0
+PFFL.US,D,20190920,000000,21.2779,21.317,21.2611,21.3131,6708.9517217758,0
+PFFL.US,D,20190923,000000,21.217,21.4532,21.217,21.4484,12253.835025889,0
+PFFL.US,D,20190924,000000,21.4944,21.4944,21.366,21.366,8349.4618143269,0
+PFFL.US,D,20190925,000000,21.4033,21.416,21.3572,21.365,7276.1927736778,0
+PFFL.US,D,20190926,000000,21.5718,21.5718,21.317,21.366,19818.749414114,0
+PFFL.US,D,20190927,000000,21.2356,21.4033,21.2356,21.3709,5556.1056990254,0
+PFFL.US,D,20190930,000000,21.3788,21.4425,21.3788,21.4386,9200.3233921798,0
+PFFL.US,D,20191001,000000,21.4189,21.614,21.4033,21.4327,16797.884747421,0
+PFFL.US,D,20191002,000000,21.4268,21.4268,21.1788,21.3053,37746.015176744,0
+PFFL.US,D,20191003,000000,21.2356,21.3905,21.2004,21.3258,73142.468946058,0
+PFFL.US,D,20191004,000000,21.3572,21.4582,21.3572,21.3964,6573.2627651158,0
+PFFL.US,D,20191007,000000,21.614,21.614,21.2867,21.5297,20779.794505647,0
+PFFL.US,D,20191008,000000,21.4033,21.4111,21.2779,21.2945,24167.93755127,0
+PFFL.US,D,20191009,000000,21.6052,21.6052,21.317,21.3366,19314.761860806,0
+PFFL.US,D,20191010,000000,21.2248,21.4199,21.2248,21.369,12684.366903413,0
+PFFL.US,D,20191011,000000,21.4444,21.4807,21.4043,21.4542,14009.629720715,0
+PFFL.US,D,20191014,000000,21.4199,21.6209,21.4199,21.6209,11779.433786439,0
+PFFL.US,D,20191015,000000,21.6659,21.6659,21.5572,21.615,11997.760378358,0
+PFFL.US,D,20191016,000000,21.6659,21.709,21.6082,21.6807,7209.8786219267,0
+PFFL.US,D,20191017,000000,21.8022,21.8022,21.6659,21.6934,2969.8537807314,0
+PFFL.US,D,20191018,000000,21.8022,21.8022,21.6473,21.6621,19522.886275532,0
+PFFL.US,D,20191021,000000,21.8022,21.8022,21.6082,21.6082,18571.023143475,0
+PFFL.US,D,20191022,000000,21.5886,21.6728,21.5886,21.6405,7564.914388225,0
+PFFL.US,D,20191023,000000,21.7268,21.7689,21.718,21.764,25091.234587189,0
+PFFL.US,D,20191024,000000,21.8022,21.8022,21.7405,21.7424,8336.1989839766,0
+PFFL.US,D,20191025,000000,21.7689,21.7689,21.6993,21.718,13319.962542504,0
+PFFL.US,D,20191028,000000,21.7268,21.7306,21.616,21.616,26608.298335711,0
+PFFL.US,D,20191029,000000,21.6561,21.6561,21.5611,21.5728,9222.7681820033,0
+PFFL.US,D,20191030,000000,21.6082,21.709,21.5317,21.5826,9174.8179491986,0
+PFFL.US,D,20191031,000000,21.6248,21.6561,21.566,21.5856,66500.851593753,0
+PFFL.US,D,20191101,000000,21.5738,21.5846,21.4964,21.4974,16354.090039548,0
+PFFL.US,D,20191104,000000,21.6248,21.6248,21.5141,21.5395,28698.72444245,0
+PFFL.US,D,20191105,000000,21.4964,21.5219,21.3542,21.3602,77120.297833406,0
+PFFL.US,D,20191106,000000,21.4964,21.4964,21.3464,21.4081,24761.704263872,0
+PFFL.US,D,20191107,000000,21.4199,21.4199,21.1053,21.1062,106441.35508459,0
+PFFL.US,D,20191108,000000,21.2709,21.2709,21.0974,21.1415,23485.411897092,0
+PFFL.US,D,20191111,000000,21.2709,21.2709,21.0886,21.0886,19118.88005871,0
+PFFL.US,D,20191112,000000,21.2877,21.2877,21.1513,21.2043,12466.040311493,0
+PFFL.US,D,20191113,000000,21.2877,21.3739,21.2877,21.3562,10129.741734415,0
+PFFL.US,D,20191114,000000,21.4317,21.4484,21.3788,21.3788,17027.433734252,0
+PFFL.US,D,20191115,000000,21.365,21.4582,21.365,21.4386,16582.61880866,0
+PFFL.US,D,20191118,000000,21.4395,21.4395,21.3484,21.3484,11613.138298202,0
+PFFL.US,D,20191119,000000,21.3288,21.3945,21.0984,21.3278,12475.222270967,0
+PFFL.US,D,20191120,000000,21.3033,21.3484,21.2621,21.2994,8901.3996004401,0
+PFFL.US,D,20191121,000000,21.2965,21.3288,21.2523,21.2787,10634.749505443,0
+PFFL.US,D,20191122,000000,21.3562,21.3562,21.2955,21.2955,8034.2145390792,0
+PFFL.US,D,20191125,000000,21.3033,21.3562,21.2945,21.3318,20678.792951441,0
+PFFL.US,D,20191126,000000,21.3983,21.4063,21.3376,21.3523,44184.609202918,0
+PFFL.US,D,20191127,000000,21.3562,21.4229,21.3033,21.3131,41242.301300607,0
+PFFL.US,D,20191129,000000,21.3111,21.3533,21.1611,21.1994,7438.4073910383,0
+PFFL.US,D,20191202,000000,21.2092,21.2092,20.9289,20.9367,44687.576538507,0
+PFFL.US,D,20191203,000000,20.9367,20.9867,20.8632,20.9632,13439.328015656,0
+PFFL.US,D,20191204,000000,21.0475,21.0475,20.9936,20.9936,2163.8817825253,0
+PFFL.US,D,20191205,000000,21.0415,21.0415,20.9357,20.9544,13528.08695723,0
+PFFL.US,D,20191206,000000,20.9916,21.0425,20.9299,21.0229,28687.502047539,0
+PFFL.US,D,20191209,000000,21.0573,21.0828,21.0397,21.0573,12792.509981653,0
+PFFL.US,D,20191210,000000,21.0964,21.1318,21.0573,21.1082,28967.041702613,0
+PFFL.US,D,20191211,000000,21.1053,21.2661,21.069,21.2435,18227.209772087,0
+PFFL.US,D,20191212,000000,21.3905,21.3905,21.1749,21.2347,38457.106927059,0
+PFFL.US,D,20191213,000000,21.2965,21.468,21.2935,21.4552,4924.5909308108,0
+PFFL.US,D,20191216,000000,21.5121,21.564,21.5121,21.5611,11650.886353814,0
+PFFL.US,D,20191217,000000,21.3983,21.6248,21.3749,21.6248,6947.6826680799,0
+PFFL.US,D,20191218,000000,21.6415,21.7287,21.6375,21.7277,13085.312467077,0
+PFFL.US,D,20191219,000000,21.6072,21.8482,21.6072,21.7434,13628.068293717,0
+PFFL.US,D,20191220,000000,21.8482,21.8482,21.7532,21.7895,13999.427543523,0
+PFFL.US,D,20191223,000000,21.8581,21.8669,21.8267,21.8669,21816.335708403,0
+PFFL.US,D,20191224,000000,21.8747,21.9003,21.8747,21.8963,8711.63910466,0
+PFFL.US,D,20191226,000000,21.9003,21.9708,21.8914,21.9208,18472.062024707,0
+PFFL.US,D,20191227,000000,21.9296,21.9296,21.8835,21.8953,4270.6313727728,0
+PFFL.US,D,20191230,000000,22.0482,22.0482,21.8581,21.862,13525.026304072,0
+PFFL.US,D,20191231,000000,21.8698,21.9237,21.8581,21.9237,3635.0357336812,0
+PFFL.US,D,20200102,000000,21.9247,22.2639,21.9247,22.2531,19787.122664818,0
+PFFL.US,D,20200103,000000,22.1776,22.357,22.1776,22.3188,12539.495987279,0
+PFFL.US,D,20200106,000000,22.2561,22.3306,22.2561,22.2845,14619.719916826,0
+PFFL.US,D,20200107,000000,22.2825,22.2903,22.1776,22.2178,46731.072630162,0
+PFFL.US,D,20200108,000000,22.308,22.3432,22.2561,22.2835,12390.544200269,0
+PFFL.US,D,20200109,000000,22.2903,22.3256,22.2031,22.2727,20923.645204061,0
+PFFL.US,D,20200110,000000,22.2903,22.4384,22.2551,22.3501,7157.847518245,0
+PFFL.US,D,20200113,000000,22.3873,22.4041,22.3334,22.3825,7931.1725494351,0
+PFFL.US,D,20200114,000000,22.4041,22.4305,22.3717,22.3825,6328.4105124963,0
+PFFL.US,D,20200115,000000,22.4305,22.4482,22.3256,22.4305,10311.340488441,0
+PFFL.US,D,20200116,000000,22.3442,22.458,22.3432,22.3873,33589.648188526,0
+PFFL.US,D,20200117,000000,22.4305,22.5952,22.3501,22.407,26457.306113263,0
+PFFL.US,D,20200121,000000,22.4305,22.4913,22.3619,22.4913,66365.162637092,0
+PFFL.US,D,20200122,000000,22.5334,22.5334,22.3776,22.3903,57250.537533329,0
+PFFL.US,D,20200123,000000,22.3687,22.3943,22.3031,22.3737,18413.90961471,0
+PFFL.US,D,20200124,000000,22.902,22.902,22.3178,22.3521,19155.607896603,0
+PFFL.US,D,20200127,000000,22.3178,22.3178,22.1688,22.257,16920.310873731,0
+PFFL.US,D,20200128,000000,22.3334,22.3432,22.2992,22.3256,16306.139806744,0
+PFFL.US,D,20200129,000000,22.3462,22.4168,22.3462,22.4041,19845.275074815,0
+PFFL.US,D,20200130,000000,22.3776,22.458,22.3776,22.458,6647.738658621,0
+PFFL.US,D,20200131,000000,22.458,22.5315,22.4041,22.4041,15384.883206262,0
+PFFL.US,D,20200203,000000,22.4041,22.5177,22.4041,22.4697,14350.382438944,0
+PFFL.US,D,20200204,000000,22.5354,22.6217,22.5354,22.5786,25688.061952949,0
+PFFL.US,D,20200205,000000,22.6315,22.6736,22.605,22.6118,19271.912716598,0
+PFFL.US,D,20200206,000000,22.6922,22.6922,22.5874,22.6423,19423.925156766,0
+PFFL.US,D,20200207,000000,22.6413,22.7451,22.6118,22.6972,15258.376209075,0
+PFFL.US,D,20200210,000000,22.7138,22.7412,22.6883,22.7304,12377.281369918,0
+PFFL.US,D,20200211,000000,22.7843,22.8314,22.7765,22.8186,5180.6655783421,0
+PFFL.US,D,20200212,000000,22.9157,22.9157,22.6804,22.8981,13283.234704611,0
+PFFL.US,D,20200213,000000,22.7942,22.7942,22.653,22.653,22999.788262731,0
+PFFL.US,D,20200214,000000,22.7304,22.7667,22.7138,22.7451,9351.3156146286,0
+PFFL.US,D,20200218,000000,22.7265,22.7755,22.7118,22.7304,9912.435360215,0
+PFFL.US,D,20200219,000000,22.7403,22.7403,22.4854,22.4854,31284.976360745,0
+PFFL.US,D,20200220,000000,22.4834,22.5874,22.4609,22.5834,13062.867677254,0
+PFFL.US,D,20200221,000000,22.605,22.605,22.4971,22.4971,2013.9097777959,0
+PFFL.US,D,20200224,000000,22.4334,22.4334,22.0473,22.0541,32358.245401393,0
+PFFL.US,D,20200225,000000,22.1796,22.1796,21.4788,21.5836,147324.53974803,0
+PFFL.US,D,20200226,000000,21.5141,21.7356,21.3053,21.4249,54898.935690462,0
+PFFL.US,D,20200227,000000,21.0926,21.6012,20.9377,21.1102,56559.850137398,0
+PFFL.US,D,20200228,000000,20.7955,20.8387,20.1595,20.4878,54561.243625391,0
+PFFL.US,D,20200302,000000,20.5936,21.1357,20.4878,21.0936,30306.587567985,0
+PFFL.US,D,20200303,000000,21.223,21.8728,21.0631,21.1601,22194.836482244,0
+PFFL.US,D,20200304,000000,21.4915,22.2148,21.4464,22.2148,21440.895587719,0
+PFFL.US,D,20200305,000000,21.812,21.8552,21.3905,21.4602,13555.63283565,0
+PFFL.US,D,20200306,000000,21.2955,21.2955,20.6897,20.9769,12860.864568842,0
+PFFL.US,D,20200309,000000,20.5936,20.5936,17.6648,19.3429,59748.030510049,0
+PFFL.US,D,20200310,000000,19.9134,19.9447,19.4105,19.886,20779.794505647,0
+PFFL.US,D,20200311,000000,19.7977,19.7977,19.0617,19.2841,26097.169258368,0
+PFFL.US,D,20200312,000000,17.8688,17.8688,15.5614,15.6476,140162.61135891,0
+PFFL.US,D,20200313,000000,16.4533,17.4698,15.9132,17.4698,122393.47934277,0
+PFFL.US,D,20200316,000000,15.7201,15.7201,11.9788,14.4734,54450.039893993,0
+PFFL.US,D,20200317,000000,14.3234,14.6704,13.7167,14.2744,66782.431684265,0
+PFFL.US,D,20200318,000000,13.2697,13.2697,2.65374,4.42307,244006.4921303,0
+PFFL.US,D,20200319,000000,4.32575,9.8822,3.54738,9.59796,169396.95010397,0
+PFFL.US,D,20200320,000000,9.73812,11.5103,9.73812,9.86456,69250.338347126,0
+PFFL.US,D,20200323,000000,10.2606,10.2606,8.20923,8.93476,80573.734813061,0
+PFFL.US,D,20200324,000000,8.62512,10.9095,8.62512,10.3704,59067.54529131,0
+PFFL.US,D,20200325,000000,11.128,12.4484,10.9339,11.8632,44453.9466808,0
+PFFL.US,D,20200326,000000,11.5005,12.9159,11.5005,12.8168,68618.823578912,0
+PFFL.US,D,20200327,000000,12.6052,12.615,11.8945,12.2415,64116.602783869,0
+PFFL.US,D,20200330,000000,12.1288,12.5866,11.9553,12.5287,43998.929578015,0
+PFFL.US,D,20200331,000000,12.4385,12.6052,12.3316,12.4023,28758.917287886,0
+PFFL.US,D,20200401,000000,11.721,11.8632,11.0761,11.4045,54135.812836465,0
+PFFL.US,D,20200402,000000,11.5437,11.6064,11.0231,11.4495,53755.271627185,0
+PFFL.US,D,20200403,000000,11.5799,11.6328,11.0417,11.2672,15053.312447506,0
+PFFL.US,D,20200406,000000,11.3682,12.1112,11.3682,11.8073,26734.805332898,0
+PFFL.US,D,20200407,000000,12.3758,12.8708,12.2572,12.7218,102566.56818689,0
+PFFL.US,D,20200408,000000,13.6765,13.7206,12.6415,13.7206,147487.77458311,0
+PFFL.US,D,20200409,000000,13.8098,14.3528,13.8098,14.2441,142262.21942512,0
+PFFL.US,D,20200413,000000,14.5224,14.5224,13.4059,13.9009,40010.898513474,0
+PFFL.US,D,20200414,000000,13.8598,14.2842,13.8598,14.0706,31921.592217556,0
+PFFL.US,D,20200415,000000,14.0215,15.9525,13.602,13.85,18443.495928568,0
+PFFL.US,D,20200416,000000,13.8343,14.094,13.6736,13.95,24977.990420353,0
+PFFL.US,D,20200417,000000,14.1107,14.2361,14.1029,14.2038,17820.142902107,0
+PFFL.US,D,20200420,000000,13.5481,14.5773,13.5481,14.0548,52202.50025849,0
+PFFL.US,D,20200421,000000,13.8176,13.944,13.5756,13.7,16337.76655604,0
+PFFL.US,D,20200422,000000,13.9588,14.094,13.7814,13.7814,6217.2067810982,0
+PFFL.US,D,20200423,000000,14.0313,14.1794,13.8873,14.0804,12452.777481143,0
+PFFL.US,D,20200424,000000,14.3068,14.4322,14.0588,14.4322,9501.287619358,0
+PFFL.US,D,20200427,000000,14.3352,14.4058,14.2459,14.3881,10064.447800383,0
+PFFL.US,D,20200428,000000,14.5684,14.6155,14.3254,14.3627,34963.881456353,0
+PFFL.US,D,20200429,000000,14.4224,14.9419,14.4224,14.7057,28858.898624372,0
+PFFL.US,D,20200430,000000,14.6439,14.7998,14.6205,14.7489,5708.1181391934,0
+PFFL.US,D,20200501,000000,14.5135,14.6283,14.2989,14.3715,11588.65307294,0
+PFFL.US,D,20200504,000000,14.2323,14.4685,14.2323,14.3528,10336.845931422,0
+PFFL.US,D,20200505,000000,14.4058,14.6205,14.3969,14.4508,12382.382458514,0
+PFFL.US,D,20200506,000000,14.2901,14.4508,14.0313,14.2989,23688.435223223,0
+PFFL.US,D,20200507,000000,14.4891,14.5684,14.4322,14.441,10629.648416847,0
+PFFL.US,D,20200508,000000,14.4783,14.7381,14.4783,14.6125,32055.240738777,0
+PFFL.US,D,20200511,000000,14.7479,14.7479,14.4224,14.6125,12642.537976923,0
+PFFL.US,D,20200512,000000,14.6312,14.6312,14.4704,14.5342,21141.97179598,0
+PFFL.US,D,20200513,000000,14.6145,14.6145,14.0734,14.1803,19002.575238716,0
+PFFL.US,D,20200514,000000,13.9009,14.1273,13.5402,14.0617,21555.159972275,0
+PFFL.US,D,20200515,000000,13.9206,14.1009,13.9206,13.9774,13642.351341786,0
+PFFL.US,D,20200518,000000,14.3156,14.3627,14.1852,14.2646,36241.194040852,0
+PFFL.US,D,20200519,000000,14.3126,14.4214,14.2734,14.3068,13670.917437925,0
+PFFL.US,D,20200520,000000,14.4969,14.5871,14.3803,14.4498,7019.0979084273,0
+PFFL.US,D,20200521,000000,14.5528,14.5694,14.4567,14.5057,8960.5722281565,0
+PFFL.US,D,20200522,000000,14.5243,14.6547,14.5155,14.641,5453.0637093814,0
+PFFL.US,D,20200526,000000,14.8772,15.3271,14.6762,14.6762,10420.503784401,0
+PFFL.US,D,20200527,000000,15.1458,15.2419,14.8459,15.0203,17288.609470379,0
+PFFL.US,D,20200528,000000,15.0105,15.2349,15.0105,15.0929,16970.301541974,0
+PFFL.US,D,20200529,000000,15.1233,15.2722,15.1017,15.2447,10783.701292453,0
+PFFL.US,D,20200601,000000,15.2271,15.3447,15.2271,15.3114,14654.407319281,0
+PFFL.US,D,20200602,000000,15.281,15.3996,15.281,15.3497,11784.534875035,0
+PFFL.US,D,20200603,000000,15.3535,15.5526,15.3535,15.534,17703.838082114,0
+PFFL.US,D,20200604,000000,15.7133,15.7133,15.4614,15.4839,22702.90490643,0
+PFFL.US,D,20200605,000000,15.6957,16.1289,15.5251,15.6378,47470.730476616,0
+PFFL.US,D,20200608,000000,15.9122,16.0211,15.7133,16.0211,61279.37730664,0
+PFFL.US,D,20200609,000000,15.7084,15.7858,15.6418,15.7319,43570.43813593,0
+PFFL.US,D,20200610,000000,15.777,15.9799,15.5574,15.6418,47274.848674521,0
+PFFL.US,D,20200611,000000,15.3144,15.3242,14.6283,14.7665,53754.251409466,0
+PFFL.US,D,20200612,000000,15.1173,15.1968,14.7302,14.7665,48293.02595833,0
+PFFL.US,D,20200615,000000,13.945,14.8831,13.799,14.7498,41116.814521139,0
+PFFL.US,D,20200616,000000,15.4879,15.4879,15.0772,15.2066,22286.656076976,0
+PFFL.US,D,20200617,000000,15.1674,15.2958,15.1674,15.2232,12215.066752559,0
+PFFL.US,D,20200618,000000,15.2321,15.2321,15.1311,15.1576,6113.1445737349,0
+PFFL.US,D,20200619,000000,15.2968,15.3144,15.1948,15.2595,15320.609489949,0
+PFFL.US,D,20200622,000000,15.3517,15.3517,14.987,15.0958,17436.54103967,0
+PFFL.US,D,20200623,000000,15.1145,15.1674,15.0674,15.1223,41143.34018184,0
+PFFL.US,D,20200624,000000,15.087,15.087,14.839,15.0223,11084.665519631,0
+PFFL.US,D,20200625,000000,14.8292,14.9733,14.8292,14.9733,5842.7868781342,0
+PFFL.US,D,20200626,000000,14.8615,14.8939,14.7586,14.7948,11706.998328373,0
+PFFL.US,D,20200629,000000,14.8018,14.8851,14.7302,14.8204,17391.651460023,0
+PFFL.US,D,20200630,000000,14.9125,14.9302,14.7851,14.8567,57220.951219471,0
+PFFL.US,D,20200701,000000,14.8851,14.9576,14.8625,14.9576,14520.758798059,0
+PFFL.US,D,20200702,000000,15.0576,15.1163,15.0488,15.0576,35540.304467728,0
+PFFL.US,D,20200706,000000,15.3144,15.3144,15.0821,15.087,13742.332678273,0
+PFFL.US,D,20200707,000000,15.0958,15.1095,15.087,15.087,4162.4882945325,0
+PFFL.US,D,20200708,000000,15.5526,15.5526,15.0576,15.0958,23142.618743425,0
+PFFL.US,D,20200709,000000,15.0909,15.1772,15.0321,15.1576,11213.212952256,0
+PFFL.US,D,20200710,000000,15.1968,15.4418,15.1576,15.4418,47197.312127858,0
+PFFL.US,D,20200713,000000,15.4555,15.4555,15.0703,15.0703,25786.002853997,0
+PFFL.US,D,20200714,000000,15.034,15.0516,14.9791,15.0066,11785.555092754,0
+PFFL.US,D,20200715,000000,15.1526,15.2349,15.1438,15.2095,16275.533275166,0
+PFFL.US,D,20200716,000000,15.2624,15.4467,15.2624,15.4467,10929.592426306,0
+PFFL.US,D,20200717,000000,15.4703,15.5574,15.4555,15.5574,8795.2969576383,0
+PFFL.US,D,20200720,000000,15.4741,15.6113,15.4182,15.6113,18528.173999265,0
+PFFL.US,D,20200721,000000,15.8319,15.8319,15.5202,15.7309,30230.071239042,0
+PFFL.US,D,20200722,000000,15.7505,15.8319,15.5222,15.677,74482.01481143,0
+PFFL.US,D,20200723,000000,15.78,15.8741,15.7407,15.8231,23807.800696375,0
+PFFL.US,D,20200724,000000,15.7956,15.9662,15.7956,15.8643,5552.0248281484,0
+PFFL.US,D,20200727,000000,15.7956,15.9064,15.7956,15.8966,12579.28447833,0
+PFFL.US,D,20200728,000000,15.9142,15.9877,15.9142,15.9653,988.59096995146,0
+PFFL.US,D,20200729,000000,16.0426,16.1897,16.0426,16.1897,31540.030790557,0
+PFFL.US,D,20200730,000000,16.1622,16.2259,16.1622,16.1975,8010.7495315365,0
+PFFL.US,D,20200731,000000,16.2269,16.2446,16.2093,16.2231,21587.806939291,0
+PFFL.US,D,20200803,000000,16.4925,16.4925,16.2357,16.2534,8709.5986692215,0
+PFFL.US,D,20200804,000000,16.2485,16.272,16.173,16.1828,8594.3140669464,0
+PFFL.US,D,20200805,000000,16.1534,16.3387,16.1534,16.2357,12327.290701676,0
+PFFL.US,D,20200806,000000,16.2858,16.3014,16.1808,16.1808,51240.434949238,0
+PFFL.US,D,20200807,000000,16.1779,16.2622,16.1446,16.2622,47372.789575569,0
+PFFL.US,D,20200810,000000,16.4112,16.8886,16.3093,16.3387,9746.1398719776,0
+PFFL.US,D,20200811,000000,16.3661,16.4396,16.3299,16.3299,42598.170649488,0
+PFFL.US,D,20200812,000000,17.31,17.31,16.3847,16.5112,16945.816316712,0
+PFFL.US,D,20200813,000000,16.6347,16.6347,16.4955,16.5318,5502.0341599053,0
+PFFL.US,D,20200814,000000,16.5318,16.5366,16.4583,16.523,8657.5675655398,0
+PFFL.US,D,20200817,000000,16.5896,16.6347,16.5896,16.6347,472.36080401189,0
+PFFL.US,D,20200818,000000,17.9442,17.9442,16.6631,16.7161,10372.553551596,0
+PFFL.US,D,20200819,000000,16.7082,16.764,16.7082,16.7513,8700.4167097482,0
+PFFL.US,D,20200820,000000,16.7445,16.764,16.7357,16.7454,5403.0730411382,0
+PFFL.US,D,20200821,000000,16.8199,16.8199,16.6905,16.7278,3836.018624373,0
+PFFL.US,D,20200824,000000,16.9856,16.9856,16.769,16.8199,15145.132042239,0
+PFFL.US,D,20200825,000000,16.866,16.866,16.8199,16.8375,1316.0808578301,0
+PFFL.US,D,20200826,000000,16.8375,16.8856,16.8375,16.8375,19886.083783585,0
+PFFL.US,D,20200827,000000,16.8856,17.0513,16.8738,17.0513,792.70916785581,0
+PFFL.US,D,20200828,000000,16.8719,16.8719,16.815,16.816,3159.6142765115,0
+PFFL.US,D,20200831,000000,16.8375,17.0316,16.8023,16.8473,11847.788373629,0
+PFFL.US,D,20200901,000000,16.8425,16.8473,16.8082,16.8082,3180.0186308965,0
+PFFL.US,D,20200902,000000,16.815,16.8836,16.7925,16.866,2897.4183226647,0
+PFFL.US,D,20200903,000000,16.8111,16.8131,16.6161,16.6239,16570.376196028,0
+PFFL.US,D,20200904,000000,16.6631,16.6631,16.3622,16.5896,10758.195849472,0
+PFFL.US,D,20200908,000000,16.8287,16.8287,16.3004,16.3681,22577.418126962,0
+PFFL.US,D,20200909,000000,16.4318,16.5798,16.4318,16.569,21130.749401067,0
+PFFL.US,D,20200910,000000,16.6817,16.7063,16.4955,16.4955,18224.14911893,0
+PFFL.US,D,20200911,000000,17.313,17.6776,16.4906,16.5278,6763.023260896,0
+PFFL.US,D,20200914,000000,16.5759,16.7621,16.5759,16.7317,3675.8444424511,0
+PFFL.US,D,20200915,000000,16.7856,16.9022,16.7856,16.8473,4652.1927997716,0
+PFFL.US,D,20200916,000000,16.9022,16.9493,16.8846,16.918,2380.1679390059,0
+PFFL.US,D,20200917,000000,16.865,16.8699,16.7327,16.7435,2462.805574265,0
+PFFL.US,D,20200918,000000,16.7151,16.7239,16.6406,16.7141,1478.2954751906,0
+PFFL.US,D,20200921,000000,16.5004,16.524,16.3984,16.524,7628.1678868184,0
+PFFL.US,D,20200922,000000,16.6318,16.6464,16.5798,16.5798,832.49765890649,0
+PFFL.US,D,20200923,000000,16.6043,16.6347,16.1554,16.1818,9116.6655392015,0
+PFFL.US,D,20200924,000000,16.175,16.1828,15.9681,16.1554,6038.6686802298,0
+PFFL.US,D,20200925,000000,16.3651,16.5925,16.3651,16.5308,4187.9937375137,0
+PFFL.US,D,20200928,000000,16.7239,16.7846,16.5759,16.767,2478.1088400538,0
+PFFL.US,D,20200929,000000,16.6955,16.7572,16.6955,16.7523,897.79159293837,0
+PFFL.US,D,20200930,000000,16.8278,16.8278,16.6739,16.6739,5269.4245199167,0
+PFFL.US,D,20201001,000000,16.6318,16.8699,16.6318,16.8699,3686.0466196436,0
+PFFL.US,D,20201002,000000,16.7954,16.9228,16.7327,16.9228,1402.7993639662,0
+PFFL.US,D,20201005,000000,16.9356,17.0522,16.9356,17.0483,2850.4883075793,0
+PFFL.US,D,20201006,000000,17.0278,17.164,17.0278,17.0689,6275.3591910954,0
+PFFL.US,D,20201007,000000,17.1738,17.1914,17.1454,17.1914,3334.071506503,0
+PFFL.US,D,20201008,000000,17.2758,17.2758,17.2111,17.2336,2639.303239695,0
+PFFL.US,D,20201009,000000,17.2287,17.262,17.1356,17.2189,23398.693390956,0
+PFFL.US,D,20201012,000000,17.3698,17.3698,17.2111,17.2669,4215.5396159334,0
+PFFL.US,D,20201013,000000,17.2483,17.2492,17.1865,17.2492,2491.371670404,0
+PFFL.US,D,20201014,000000,17.2287,17.2483,17.0973,17.1306,8456.5846748479,0
+PFFL.US,D,20201015,000000,17.0699,17.1816,17.0601,17.166,7166.009259999,0
+PFFL.US,D,20201016,000000,17.1914,17.1914,17.0601,17.0601,1959.8382386757,0
+PFFL.US,D,20201019,000000,17.0601,17.0973,16.8817,16.8817,13775.999863008,0
+PFFL.US,D,20201020,000000,16.9974,17.1023,16.9748,17.0199,2893.3374517878,0
+PFFL.US,D,20201021,000000,17.0405,17.0405,16.8199,16.8199,2098.5878484934,0
+PFFL.US,D,20201022,000000,16.7199,17.0503,16.7199,17.0376,10296.037222652,0
+PFFL.US,D,20201023,000000,17.0208,17.2483,17.0208,17.2483,11243.819483834,0
+PFFL.US,D,20201026,000000,17.1169,17.1444,16.9925,17.011,9896.1118767071,0
+PFFL.US,D,20201027,000000,17.0983,17.0983,16.9954,17.0052,3446.2954556203,0
+PFFL.US,D,20201028,000000,16.8768,16.8768,16.5308,16.5308,14096.348226851,0
+PFFL.US,D,20201029,000000,16.57,16.6837,16.57,16.57,4958.258115546,0
+PFFL.US,D,20201030,000000,16.57,16.5896,16.4759,16.5376,14931.906538916,0
+PFFL.US,D,20201102,000000,15.8819,16.9473,15.8819,16.669,6343.713778285,0
+PFFL.US,D,20201103,000000,16.8483,16.8915,16.7748,16.7748,2925.9844188037,0
+PFFL.US,D,20201104,000000,16.9611,17.0885,16.9473,17.0659,2191.427660945,0
+PFFL.US,D,20201105,000000,17.1356,17.2522,17.1218,17.1218,4936.8335434418,0
+PFFL.US,D,20201106,000000,17.0699,17.163,16.9846,16.9846,5200.0497150078,0
+PFFL.US,D,20201109,000000,17.408,17.4845,17.2856,17.4228,16524.466398662,0
+PFFL.US,D,20201110,000000,17.4178,17.4375,17.2013,17.2522,5678.5318253352,0
+PFFL.US,D,20201111,000000,17.2953,17.3405,17.2953,17.3041,3666.6624829779,0
+PFFL.US,D,20201112,000000,17.3237,17.3237,17.2355,17.2355,1246.7060529212,0
+PFFL.US,D,20201113,000000,17.3139,17.3718,17.3139,17.3345,544.79626207851,0
+PFFL.US,D,20201116,000000,17.4639,17.6913,17.3747,17.6776,4242.0652766338,0
+PFFL.US,D,20201117,000000,17.5541,17.7001,17.5541,17.6521,5583.6515774451,0
+PFFL.US,D,20201118,000000,17.7227,17.8638,17.5414,17.5414,3026.9859730093,0
+PFFL.US,D,20201119,000000,17.5404,17.6237,17.5404,17.6021,12048.771264321,0
+PFFL.US,D,20201120,000000,17.6061,17.6384,17.5286,17.5639,2716.8397863578,0
+PFFL.US,D,20201123,000000,17.6424,17.9824,17.6424,17.9824,12016.124297305,0
+PFFL.US,D,20201124,000000,17.7462,17.8227,17.6913,17.6963,14624.821005422,0
+PFFL.US,D,20201125,000000,17.7099,17.7286,17.657,17.657,5189.8475378153,0
+PFFL.US,D,20201127,000000,18.0677,18.0677,17.6521,17.7207,23393.59230236,0
+PFFL.US,D,20201130,000000,17.6913,17.7099,17.5972,17.6344,25641.131937864,0
+PFFL.US,D,20201201,000000,17.4375,17.7197,17.4375,17.655,6099.8817433847,0
+PFFL.US,D,20201202,000000,17.61,17.7521,17.61,17.7511,6381.4618338972,0
+PFFL.US,D,20201203,000000,17.7942,17.8139,17.7844,17.8109,7244.5660243811,0
+PFFL.US,D,20201204,000000,17.8884,17.8884,17.8413,17.8452,11073.44312472,0
+PFFL.US,D,20201207,000000,17.8884,17.8982,17.7844,17.8972,42285.984027398,0
+PFFL.US,D,20201208,000000,17.8688,18.0295,17.8688,17.9569,9540.0558926895,0
+PFFL.US,D,20201209,000000,17.8982,17.9922,17.8982,17.9648,50038.618475964,0
+PFFL.US,D,20201210,000000,17.8041,17.9128,17.6717,17.7452,9070.7557418353,0
+PFFL.US,D,20201211,000000,17.511,17.7874,17.511,17.7874,35721.903221755,0
+PFFL.US,D,20201214,000000,17.8688,17.8688,17.8227,17.8247,26982.718238676,0
+PFFL.US,D,20201215,000000,17.8315,17.9541,17.8315,17.9541,5152.0994822032,0
+PFFL.US,D,20201216,000000,17.9266,17.9824,17.908,17.9775,88516.129757408,0
+PFFL.US,D,20201217,000000,18.0295,18.1001,18.0108,18.1001,5329.6173653523,0
+PFFL.US,D,20201218,000000,18.0775,18.104,18.0393,18.0785,12468.080746931,0
+PFFL.US,D,20201221,000000,17.8982,18.0942,17.8982,18.0942,4754.2145716964,0
+PFFL.US,D,20201222,000000,17.9922,18.1226,17.8589,17.9393,7978.1025645205,0
+PFFL.US,D,20201223,000000,17.9451,18.0196,17.8884,17.8982,5739.7448884901,0
+PFFL.US,D,20201224,000000,18.0236,18.0579,18.001,18.0579,2712.7589154808,0
+PFFL.US,D,20201228,000000,18.0853,18.1226,18.0108,18.0187,12141.611076772,0
+PFFL.US,D,20201229,000000,18.0775,18.0775,17.9541,17.9893,7918.9299368041,0
+PFFL.US,D,20201230,000000,18.1422,18.1422,18.0196,18.0707,3915.5956064744,0
+PFFL.US,D,20201231,000000,18.1069,18.2452,18.1069,18.2432,5366.3452032453,0
+PFFL.US,D,20210104,000000,18.2648,18.2648,17.7844,17.7844,6851.7822024706,0
+PFFL.US,D,20210105,000000,17.9687,18.0256,17.9629,18.0256,3340.1928128184,0
+PFFL.US,D,20210106,000000,17.8589,17.8688,17.511,17.7227,12804.752594283,0
+PFFL.US,D,20210107,000000,17.6619,17.6619,17.3786,17.6158,9683.9065911035,0
+PFFL.US,D,20210108,000000,17.4639,17.6766,17.4639,17.6168,6897.6919998368,0
+PFFL.US,D,20210111,000000,17.4551,17.4914,17.3796,17.3796,10342.967237738,0
+PFFL.US,D,20210112,000000,17.5697,17.5697,17.0288,17.1326,33568.223616422,0
+PFFL.US,D,20210113,000000,17.0003,17.6129,17.0003,17.2561,9588.0061254941,0
+PFFL.US,D,20210114,000000,17.6168,17.7952,17.5884,17.6276,21633.716736657,0
+PFFL.US,D,20210115,000000,17.654,17.807,17.654,17.6717,4792.9828450278,0
+PFFL.US,D,20210119,000000,17.6639,17.807,17.1394,17.6639,48964.329217596,0
+PFFL.US,D,20210120,000000,17.7119,17.9383,17.5531,17.9354,18086.419726832,0
+PFFL.US,D,20210121,000000,17.807,17.8962,17.4669,17.7834,29245.561139967,0
+PFFL.US,D,20210122,000000,17.5982,17.9295,17.5982,17.7482,29924.005923267,0
+PFFL.US,D,20210125,000000,17.7756,17.9383,17.6639,17.7825,28269.212782647,0
+PFFL.US,D,20210126,000000,17.9109,17.9109,17.7129,17.7256,8634.1025579971,0
+PFFL.US,D,20210127,000000,17.5884,17.6835,17.3345,17.3345,10269.511561952,0
+PFFL.US,D,20210128,000000,17.5022,17.5697,17.162,17.5502,30406.568904472,0
+PFFL.US,D,20210129,000000,17.5022,17.56,17.4178,17.4483,5506.1150307823,0
+PFFL.US,D,20210201,000000,17.361,17.7119,17.2385,17.6139,63366.742760222,0
+PFFL.US,D,20210202,000000,17.6256,17.8814,17.4511,17.7187,24910.656050882,0
+PFFL.US,D,20210203,000000,17.7874,17.807,17.2209,17.5884,23242.600079911,0
+PFFL.US,D,20210204,000000,17.6168,17.758,17.5218,17.6835,11010.189626126,0
+PFFL.US,D,20210205,000000,17.7119,17.8207,17.7109,17.7109,7826.0901243526,0
+PFFL.US,D,20210208,000000,17.9667,17.9667,17.6737,17.6972,10508.242508256,0
+PFFL.US,D,20210209,000000,17.7305,17.8295,17.7119,17.7482,16296.95784727,0
+PFFL.US,D,20210210,000000,17.7776,17.7776,17.707,17.7266,10696.982786317,0
+PFFL.US,D,20210211,000000,17.6795,17.8717,17.512,17.5884,11528.460227504,0
+PFFL.US,D,20210212,000000,17.4178,17.4521,17.3522,17.4521,16578.537937782,0
+PFFL.US,D,20210216,000000,17.4277,17.4277,17.2179,17.2179,13105.716821462,0
+PFFL.US,D,20210217,000000,17.0022,17.2512,17.0022,17.2101,15341.013844334,0
+PFFL.US,D,20210218,000000,17.0483,17.2003,16.9719,17.2003,12471.14140009,0
+PFFL.US,D,20210219,000000,17.1052,17.2473,17.1052,17.1669,14064.721477555,0
+PFFL.US,D,20210222,000000,17.0581,17.1356,16.8964,17.0288,22178.512998736,0
+PFFL.US,D,20210223,000000,17.1542,17.2179,16.9767,17.0483,9558.4198116359,0
+PFFL.US,D,20210224,000000,17.115,17.115,16.8591,16.9444,21312.348155094,0
+PFFL.US,D,20210225,000000,16.9444,16.9444,16.6043,16.7259,18142.53170139,0
+PFFL.US,D,20210226,000000,16.6171,16.916,16.6171,16.912,17548.764988787,0
+PFFL.US,D,20210301,000000,17.0532,17.1052,16.9631,17.0003,10853.076097362,0
+PFFL.US,D,20210302,000000,17.0288,17.1806,16.7925,17.1336,65612.241960287,0
+PFFL.US,D,20210303,000000,16.9631,17.1905,16.9631,17.0288,24834.139721938,0
+PFFL.US,D,20210304,000000,16.9543,17.2904,16.9543,16.9944,10453.150751416,0
+PFFL.US,D,20210305,000000,17.0288,17.266,16.8886,17.266,10482.737065275,0
+PFFL.US,D,20210308,000000,17.1512,17.2473,17.1512,17.2247,6729.3560761608,0
+PFFL.US,D,20210309,000000,17.266,17.3982,17.266,17.3982,8984.0372356992,0
+PFFL.US,D,20210310,000000,17.413,17.4541,17.3796,17.4541,12724.155394463,0
+PFFL.US,D,20210311,000000,17.4473,17.4933,17.3698,17.4933,9189.1009972681,0
+PFFL.US,D,20210312,000000,17.2846,17.4051,17.2738,17.4051,7843.4338255798,0
+PFFL.US,D,20210315,000000,17.4698,17.5697,17.4228,17.5649,12130.388681861,0
+PFFL.US,D,20210316,000000,17.4277,17.6668,17.4277,17.607,4217.5800513719,0
+PFFL.US,D,20210317,000000,17.5414,17.6168,17.4972,17.5561,7258.8490724506,0
+PFFL.US,D,20210318,000000,17.4737,17.4737,17.1483,17.162,14305.492859297,0
+PFFL.US,D,20210319,000000,17.1718,17.3669,17.1434,17.3669,10023.639091613,0
+PFFL.US,D,20210322,000000,17.4375,17.5022,17.3423,17.4521,6197.8226444325,0
+PFFL.US,D,20210323,000000,17.4747,17.5218,17.4737,17.4737,2104.7091548089,0
+PFFL.US,D,20210324,000000,17.5316,17.6629,17.5316,17.5953,6486.5442589797,0
+PFFL.US,D,20210325,000000,17.56,17.5786,17.5218,17.5717,2687.2534724996,0
+PFFL.US,D,20210326,000000,17.5697,17.6452,17.5649,17.6452,8459.6453280057,0
+PFFL.US,D,20210329,000000,17.5884,17.5884,17.5022,17.5022,5011.3094369469,0
+PFFL.US,D,20210330,000000,17.5022,17.6041,17.5022,17.6041,2668.8895535532,0
+PFFL.US,D,20210331,000000,17.6933,17.7776,17.6933,17.7726,3783.9875206914,0
+PFFL.US,D,20210401,000000,17.8521,17.8962,17.8521,17.8962,7099.6951082479,0
+PFFL.US,D,20210405,000000,17.8912,17.9854,17.8912,17.9815,3108.6033905491,0
+PFFL.US,D,20210406,000000,17.9864,18.1187,17.9864,18.1187,3560.559840176,0
+PFFL.US,D,20210407,000000,18.1275,18.1275,18.105,18.105,4349.1881371549,0
+PFFL.US,D,20210408,000000,18.1177,18.1284,18.103,18.1196,5634.6624634075,0
+PFFL.US,D,20210409,000000,18.005,18.1765,18.005,18.1206,20489.032455661,0
+PFFL.US,D,20210412,000000,18.105,18.1079,18.0619,18.0619,6682.4260610754,0
+PFFL.US,D,20210413,000000,18.0354,18.1765,18.0354,18.1589,11563.147629959,0
+PFFL.US,D,20210414,000000,18.1569,18.2029,18.1079,18.1177,3045.3498919557,0
+PFFL.US,D,20210415,000000,18.1177,18.2402,18.1177,18.2402,1631.3281330778,0
+PFFL.US,D,20210416,000000,18.3089,18.3089,18.2363,18.252,4919.4898422146,0
+PFFL.US,D,20210419,000000,18.252,18.252,18.1471,18.1471,5742.8055416478,0
+PFFL.US,D,20210420,000000,18.1275,18.1344,18.0717,18.0942,2744.3856647775,0
+PFFL.US,D,20210421,000000,18.0893,18.2128,18.0815,18.1991,1285.4743262527,0
+PFFL.US,D,20210422,000000,18.1569,18.2314,18.1569,18.1951,5134.7557809759,0
+PFFL.US,D,20210423,000000,18.252,18.3089,18.252,18.2667,3205.5240738777,0
+PFFL.US,D,20210426,000000,18.3177,18.3852,18.3177,18.3676,5029.6733558934,0
+PFFL.US,D,20210427,000000,18.3852,18.3852,18.252,18.252,2148.5785167366,0
+PFFL.US,D,20210428,000000,18.252,18.2784,18.2422,18.2784,466.23949769641,0
+PFFL.US,D,20210429,000000,18.252,18.2618,18.1667,18.1677,3558.5194047376,0
+PFFL.US,D,20210430,000000,18.1569,18.1833,18.1314,18.1314,2596.4540954865,0
+PFFL.US,D,20210503,000000,18.0805,18.2029,18.0805,18.1569,17144.758771965,0
+PFFL.US,D,20210504,000000,18.2029,18.2029,18.1765,18.1951,1393.617404493,0
+PFFL.US,D,20210505,000000,18.1765,18.1991,18.0805,18.0893,1363.0108729155,0
+PFFL.US,D,20210506,000000,18.1569,18.1569,17.9854,18.104,4505.2814481998,0
+PFFL.US,D,20210507,000000,18.1471,18.2716,18.1471,18.2618,4168.6096008479,0
+PFFL.US,D,20210510,000000,18.2814,18.2814,18.1374,18.1374,8333.1383308189,0
+PFFL.US,D,20210511,000000,17.9471,17.9756,17.8247,17.8717,15031.887875402,0
+PFFL.US,D,20210512,000000,17.6521,17.6521,17.2149,17.4443,75129.853063153,0
+PFFL.US,D,20210513,000000,17.5492,17.6424,17.5492,17.5786,6638.5566991477,0
+PFFL.US,D,20210514,000000,17.7099,17.7717,17.6913,17.7472,3588.1057185957,0
+PFFL.US,D,20210517,000000,17.757,17.757,17.7099,17.7354,1636.429221674,0
+PFFL.US,D,20210518,000000,17.7472,17.806,17.7374,17.7815,2284.2674733966,0
+PFFL.US,D,20210519,000000,17.6815,17.757,17.6521,17.757,5931.5458197088,0
+PFFL.US,D,20210520,000000,17.9197,17.9569,17.9197,17.9442,1276.2923667794,0
+PFFL.US,D,20210521,000000,17.8423,18.0138,17.8423,18.005,1603.7822546581,0
+PFFL.US,D,20210524,000000,18.005,18.1069,18.005,18.0697,4048.2239099767,0
+PFFL.US,D,20210525,000000,18.1471,18.1471,17.9952,17.9952,3625.8537742079,0
+PFFL.US,D,20210526,000000,17.9657,17.9756,17.9521,17.9619,5048.0372748399,0
+PFFL.US,D,20210527,000000,18.0334,18.0619,18.0334,18.0354,4299.1974689117,0
+PFFL.US,D,20210528,000000,18.0893,18.2029,18.0893,18.2029,5537.741780079,0
+PFFL.US,D,20210601,000000,18.2029,18.2814,18.2029,18.2814,8464.7464166019,0
+PFFL.US,D,20210602,000000,18.3363,18.3676,18.3363,18.3676,3735.0170701675,0
+PFFL.US,D,20210603,000000,18.2912,18.3755,18.2912,18.3755,4099.2347959391,0
+PFFL.US,D,20210604,000000,18.4039,18.4137,18.3461,18.3755,2268.9642076079,0
+PFFL.US,D,20210607,000000,18.4225,18.4225,18.3618,18.3618,7088.4727133362,0
+PFFL.US,D,20210608,000000,18.3657,18.3755,18.3412,18.3412,1277.3125844987,0
+PFFL.US,D,20210609,000000,18.4039,18.4509,18.4039,18.4137,3439.1539315855,0
+PFFL.US,D,20210610,000000,18.4225,18.4706,18.4225,18.4607,2536.2612500509,0
+PFFL.US,D,20210611,000000,18.3755,18.3755,18.2324,18.299,2670.9299889917,0
+PFFL.US,D,20210614,000000,18.299,18.3235,18.2922,18.3235,836.57852978348,0
+PFFL.US,D,20210615,000000,18.2814,18.3265,18.2814,18.2814,9254.3949313,0
+PFFL.US,D,20210616,000000,18.2814,18.2814,18.2344,18.2344,3462.6189391282,0
+PFFL.US,D,20210617,000000,18.2422,18.3618,18.2422,18.3618,236.69051086557,0
+PFFL.US,D,20210618,000000,18.3559,18.3559,18.299,18.3137,9430.8925967299,0
+PFFL.US,D,20210621,000000,18.299,18.3559,18.299,18.352,10313.38092388,0
+PFFL.US,D,20210622,000000,18.3657,18.4323,18.3657,18.4323,1797.6236213152,0
+PFFL.US,D,20210623,000000,18.499,18.499,18.4755,18.4774,1957.7978032372,0
+PFFL.US,D,20210624,000000,18.4706,18.4814,18.4509,18.4509,2715.8195686386,0
+PFFL.US,D,20210625,000000,18.4039,18.4323,18.3657,18.3657,1877.2006034166,0
+PFFL.US,D,20210628,000000,18.4137,18.4509,18.4137,18.4451,1938.4136665715,0
+PFFL.US,D,20210629,000000,18.4706,18.5088,18.4363,18.4363,520.31103681656,0
+PFFL.US,D,20210630,000000,18.4706,18.6009,18.4509,18.6009,1720.0870746524,0
+PFFL.US,D,20210701,000000,18.5833,18.6127,18.5833,18.598,637.63607453009,0
+PFFL.US,D,20210702,000000,18.6421,18.6607,18.6411,18.6568,2846.4074367023,0
+PFFL.US,D,20210706,000000,18.6029,18.6979,18.6029,18.6853,1320.1617287071,0
+PFFL.US,D,20210707,000000,18.7372,18.747,18.6695,18.743,6801.7915342274,0
+PFFL.US,D,20210708,000000,18.6225,18.6979,18.6225,18.6225,3766.6438194642,0
+PFFL.US,D,20210709,000000,18.6225,18.7049,18.6225,18.7049,6099.8817433847,0
+PFFL.US,D,20210712,000000,18.6833,18.7176,18.6695,18.6695,1153.8662404697,0
+PFFL.US,D,20210713,000000,18.6881,18.6881,18.5372,18.5392,1388.5163158967,0
+PFFL.US,D,20210714,000000,18.5274,18.5607,18.5078,18.5607,3201.4432030007,0
+PFFL.US,D,20210715,000000,18.5274,18.5461,18.5176,18.5176,1382.3950095812,0
+PFFL.US,D,20210716,000000,18.4127,18.503,18.4127,18.4313,11109.150744893,0
+PFFL.US,D,20210719,000000,18.3932,18.3932,18.248,18.248,12880.248705508,0
+PFFL.US,D,20210720,000000,18.2794,18.4499,18.2696,18.403,9892.0310058301,0
+PFFL.US,D,20210721,000000,18.5176,18.5176,18.4127,18.4313,4246.1461475108,0
+PFFL.US,D,20210722,000000,18.3932,18.3932,18.3539,18.3539,12826.177166387,0
+PFFL.US,D,20210723,000000,18.0785,18.4481,18.0785,18.4481,2361.8040200595,0
+PFFL.US,D,20210726,000000,18.4499,18.4499,18.403,18.403,962.06530925101,0
+PFFL.US,D,20210727,000000,18.3549,18.3549,18.2353,18.3549,1026.3390255636,0
+PFFL.US,D,20210728,000000,18.3451,18.3844,18.3069,18.3844,1365.051308354,0
+PFFL.US,D,20210729,000000,18.1354,18.5038,18.1256,18.5038,9755.3218314508,0
+PFFL.US,D,20210730,000000,18.498,18.648,18.498,18.648,1057.9657748603,0
+PFFL.US,D,20210802,000000,18.7077,18.7176,18.6783,18.6931,1581.3374648346,0
+PFFL.US,D,20210803,000000,17.9726,18.7176,17.8972,18.7176,23281.368353243,0
+PFFL.US,D,20210804,000000,18.7077,18.7235,18.7077,18.7176,659.06064663431,0
+PFFL.US,D,20210805,000000,18.7842,18.8323,18.7813,18.7989,4656.2736706486,0
+PFFL.US,D,20210806,000000,18.7803,18.8323,18.7803,18.8029,586.62518856769,0
+PFFL.US,D,20210809,000000,19.0998,19.0998,18.6225,18.6225,3745.21924736,0
+PFFL.US,D,20210810,000000,18.5647,18.5647,18.3137,18.3844,6097.8413079462,0
+PFFL.US,D,20210811,000000,18.3844,18.3932,18.3353,18.3451,2096.547413055,0
+PFFL.US,D,20210812,000000,18.3451,18.498,18.3451,18.4215,1926.1710539405,0
+PFFL.US,D,20210813,000000,18.5225,18.5833,18.5225,18.5372,1874.1399502589,0
+PFFL.US,D,20210816,000000,18.5372,18.5461,18.498,18.5068,1408.9206702817,0
+PFFL.US,D,20210817,000000,18.398,18.4215,18.398,18.4215,473.38102173114,0
+PFFL.US,D,20210818,000000,18.3353,18.3549,18.2981,18.3255,3197.3623321237,0
+PFFL.US,D,20210819,000000,18.1745,18.747,18.1745,18.2794,2964.7526921351,0
+PFFL.US,D,20210820,000000,18.3745,18.403,18.3549,18.397,10881.642193501,0
+PFFL.US,D,20210823,000000,18.4215,18.4313,18.3932,18.4137,2933.1259428384,0
+PFFL.US,D,20210824,000000,18.4215,18.4401,18.4215,18.4401,966.146180128,0
+PFFL.US,D,20210825,000000,18.4882,18.4882,18.4441,18.4441,1383.4152273005,0
+PFFL.US,D,20210826,000000,18.3844,18.3844,18.2981,18.2981,3940.0808317364,0
+PFFL.US,D,20210827,000000,18.403,18.5078,18.403,18.5078,1413.0015411587,0
+PFFL.US,D,20210830,000000,18.5735,18.5735,18.503,18.503,1026.3390255636,0
+PFFL.US,D,20210831,000000,18.4794,18.5274,18.4401,18.4882,1413.0015411587,0
+PFFL.US,D,20210901,000000,18.5833,18.6068,18.5833,18.6048,3685.0264019243,0
+PFFL.US,D,20210902,000000,18.6127,18.6127,18.5549,18.5549,309.12596893219,0
+PFFL.US,D,20210903,000000,18.6127,18.7372,18.6127,18.7117,1423.2037183512,0
+PFFL.US,D,20210907,000000,18.8127,18.8127,18.5078,18.5372,3121.8662208993,0
+PFFL.US,D,20210908,000000,18.4882,18.5549,18.4882,18.5549,1262.00931871,0
+PFFL.US,D,20210909,000000,18.4882,18.6225,18.4882,18.6127,10880.621975782,0
+PFFL.US,D,20210910,000000,18.4696,18.498,18.4353,18.4353,4302.2581220695,0
+PFFL.US,D,20210913,000000,18.4627,18.4627,18.3932,18.4147,6401.8661882821,0
+PFFL.US,D,20210914,000000,18.3549,18.3745,18.3069,18.3069,5037.8350976474,0
+PFFL.US,D,20210915,000000,18.2304,18.4735,18.2304,18.4735,6451.8568565253,0
+PFFL.US,D,20210916,000000,18.4401,18.5695,18.4401,18.5695,899.83202837687,0
+PFFL.US,D,20210917,000000,18.5274,18.5372,18.3157,18.3157,942.68117258529,0
+PFFL.US,D,20210920,000000,18.3549,18.3618,18.25,18.25,6478.3825172258,0
+PFFL.US,D,20210921,000000,18.3255,18.3451,18.3069,18.3069,6667.1227952867,0
+PFFL.US,D,20210922,000000,18.498,18.5372,18.4725,18.5372,1505.8413536103,0
+PFFL.US,D,20210923,000000,18.5647,18.6029,18.3745,18.3902,7058.886399478,0
+PFFL.US,D,20210924,000000,18.2892,18.3069,18.251,18.251,27216.348096383,0
+PFFL.US,D,20210927,000000,18.2696,18.2696,18.1354,18.1392,3780.9268675336,0
+PFFL.US,D,20210928,000000,18.0403,18.0403,17.7874,17.8472,9974.6686410892,0
+PFFL.US,D,20210929,000000,17.9922,18.154,17.9922,18.154,5486.7308941166,0
+PFFL.US,D,20210930,000000,18.1833,18.1833,18.0206,18.0971,11111.191180331,0
+PFFL.US,D,20211001,000000,18.1158,18.155,18.0785,18.0785,2335.278359359,0
+PFFL.US,D,20211004,000000,18.0403,18.0403,17.7825,17.8119,3952.3234443673,0
+PFFL.US,D,20211005,000000,17.8481,17.8874,17.6963,17.6963,3802.3514396379,0
+PFFL.US,D,20211006,000000,17.6776,17.8481,17.61,17.8364,2013.9097777959,0
+PFFL.US,D,20211007,000000,17.907,17.907,17.8168,17.8168,1634.3887862355,0
+PFFL.US,D,20211008,000000,17.8393,17.8393,17.7061,17.7923,8653.4866946628,0
+PFFL.US,D,20211011,000000,17.8021,17.858,17.7825,17.7825,8860.5908916702,0
+PFFL.US,D,20211012,000000,17.9266,18.004,17.9266,17.9815,3808.4727459533,0
+PFFL.US,D,20211013,000000,18.1001,18.1961,18.0707,18.1961,520.31103681656,0
+PFFL.US,D,20211014,000000,18.3304,18.398,18.3304,18.3844,2541.3623386471,0
+PFFL.US,D,20211015,000000,18.35,18.403,18.2618,18.2618,3183.0792840542,0
+PFFL.US,D,20211018,000000,18.2245,18.2834,18.1775,18.2638,4192.0746083907,0
+PFFL.US,D,20211019,000000,18.301,18.301,18.2001,18.2294,1065.1072988951,0
+PFFL.US,D,20211020,000000,18.2961,18.3951,18.2961,18.3951,771.2845957516,0
+PFFL.US,D,20211021,000000,18.35,18.3696,18.35,18.3696,459.09797366167,0
+PFFL.US,D,20211022,000000,18.4137,18.4137,18.2931,18.2931,3438.1337138663,0
+PFFL.US,D,20211025,000000,18.2834,18.4078,18.2834,18.4078,2609.7169258368,0
+PFFL.US,D,20211026,000000,18.4471,18.4471,18.4078,18.4363,1167.1290708199,0
+PFFL.US,D,20211027,000000,18.4265,18.4363,18.3794,18.4363,2185.3063546295,0
+PFFL.US,D,20211028,000000,18.4176,18.4823,18.3882,18.4304,5796.877080768,0
+PFFL.US,D,20211029,000000,18.398,18.5353,18.398,18.5353,793.72938557506,0
+PFFL.US,D,20211101,000000,18.4941,18.5715,18.4559,18.5715,1191.6142960818,0
+PFFL.US,D,20211102,000000,18.5421,18.5803,18.5333,18.5803,4280.8335499652,0
+PFFL.US,D,20211103,000000,18.6,18.6,18.5421,18.5519,1929.2317070983,0
+PFFL.US,D,20211104,000000,18.6,18.6862,18.6,18.649,2075.1228409507,0
+PFFL.US,D,20211105,000000,18.6588,18.6961,18.649,18.6823,10623.527110531,0
+PFFL.US,D,20211108,000000,18.7636,18.7636,18.649,18.6509,4644.0310580176,0
+PFFL.US,D,20211109,000000,18.6588,18.6588,18.5519,18.5745,7719.9874815508,0
+PFFL.US,D,20211110,000000,18.3696,18.3696,18.0138,18.0196,3577.9035414033,0
+PFFL.US,D,20211111,000000,18.0853,18.0913,17.9451,17.9491,3257.5551775593,0
+PFFL.US,D,20211112,000000,17.9354,18.004,17.9305,17.9305,10966.320264199,0
+PFFL.US,D,20211115,000000,17.9266,17.9266,17.8079,17.8786,5229.636028866,0
+PFFL.US,D,20211116,000000,17.7149,17.9746,17.7149,17.8021,6635.49604599,0
+PFFL.US,D,20211117,000000,17.7726,17.8295,17.7726,17.8158,2986.1772642393,0
+PFFL.US,D,20211118,000000,17.8021,17.8119,17.7756,17.7913,1361.9906551963,0
+PFFL.US,D,20211119,000000,17.7923,17.8207,17.7345,17.8207,1035.5209850369,0
+PFFL.US,D,20211122,000000,17.8589,17.8589,17.5992,17.5992,2193.4680963835,0
+PFFL.US,D,20211123,000000,17.5893,17.5893,17.5423,17.5521,1602.7620369388,0
+PFFL.US,D,20211124,000000,17.4963,17.655,17.4963,17.655,7686.3202968156,0
+PFFL.US,D,20211126,000000,17.5795,17.5795,17.1081,17.3159,12796.59085253,0
+PFFL.US,D,20211129,000000,17.3307,17.5795,17.3307,17.5492,3224.9082105434,0
+PFFL.US,D,20211130,000000,17.4551,17.4551,17.407,17.4277,3228.9890814204,0
+PFFL.US,D,20211201,000000,17.6766,17.753,17.4639,17.4933,2831.1041709136,0
+PFFL.US,D,20211202,000000,17.657,17.7149,17.6286,17.657,1028.3794610021,0
+PFFL.US,D,20211203,000000,17.657,17.657,17.4835,17.5423,2824.9828645981,0
+PFFL.US,D,20211206,000000,17.6482,17.7149,17.6472,17.7129,4067.6080466424,0
+PFFL.US,D,20211207,000000,17.9177,17.9354,17.8884,17.8884,596.82736576017,0
+PFFL.US,D,20211208,000000,17.8295,17.8884,17.8295,17.8364,1367.0917437925,0
+PFFL.US,D,20211209,000000,17.8688,17.8688,17.7648,17.7648,263.21617156602,0
+PFFL.US,D,20211210,000000,17.6864,17.7051,17.6668,17.7051,2837.2254772291,0
+PFFL.US,D,20211213,000000,17.6619,17.7197,17.6619,17.7197,300.9642271782,0
+PFFL.US,D,20211214,000000,17.5737,17.5992,17.5737,17.5835,485.62363436212,0
+PFFL.US,D,20211215,000000,17.5423,17.7345,17.5423,17.7089,3155.5334056345,0
+PFFL.US,D,20211216,000000,17.7051,17.8628,17.7051,17.8628,1358.9300020385,0
+PFFL.US,D,20211217,000000,17.8589,17.908,17.8207,17.8462,1625.2068267623,0
+PFFL.US,D,20211220,000000,17.6953,17.7345,17.609,17.6208,11951.850580992,0
+PFFL.US,D,20211221,000000,17.8119,17.8874,17.8119,17.8786,1720.0870746524,0
+PFFL.US,D,20211222,000000,17.9354,18.0834,17.9354,18.0834,1131.4214506462,0
+PFFL.US,D,20211223,000000,18.0422,18.0422,18.0138,18.0138,3672.7837892933,0
+PFFL.US,D,20211227,000000,17.8982,18.1089,17.8982,18.0471,3951.3032266481,0
+PFFL.US,D,20211228,000000,18.0903,18.0903,18.054,18.0873,726.39501610468,0
+PFFL.US,D,20211229,000000,18.0707,18.1481,18.0707,18.1284,6052.9517282993,0
+PFFL.US,D,20211230,000000,18.2344,18.3108,18.2344,18.2794,1394.6376222122,0
+PFFL.US,D,20211231,000000,18.2834,18.3696,18.2834,18.3431,15348.155368369,0
+PFFL.US,D,20220103,000000,18.3402,18.4755,18.1579,18.1579,30059.694879928,0
+PFFL.US,D,20220104,000000,18.1187,18.1284,17.8638,17.9354,64485.921598238,0
+PFFL.US,D,20220105,000000,18.0236,18.0324,17.5992,17.609,9001.3809369264,0
+PFFL.US,D,20220106,000000,17.4737,17.908,17.4737,17.8393,66867.109754962,0
+PFFL.US,D,20220107,000000,17.758,17.8491,17.6286,17.7462,50836.428732416,0
+PFFL.US,D,20220110,000000,17.6061,17.6884,17.5845,17.6884,1515.0233130835,0
+PFFL.US,D,20220111,000000,17.657,17.8805,17.657,17.854,3429.9719721123,0
+PFFL.US,D,20220112,000000,17.8805,17.9148,17.8805,17.9148,2118.9922028784,0
+PFFL.US,D,20220113,000000,17.9295,17.9481,17.9099,17.9481,2432.1990426876,0
+PFFL.US,D,20220114,000000,17.8315,17.8315,17.7149,17.7276,4334.9050890854,0
+PFFL.US,D,20220118,000000,17.5404,17.5982,17.4914,17.4914,6834.4385012434,0
+PFFL.US,D,20220119,000000,17.5404,17.5404,17.4992,17.4992,821.27526399476,0
+PFFL.US,D,20220120,000000,17.6276,17.6472,17.3982,17.3982,4000.273677172,0
+PFFL.US,D,20220121,000000,18.0364,18.0364,17.3267,17.3649,7226.2021054347,0
+PFFL.US,D,20220124,000000,17.2581,17.2581,16.9376,17.2287,20068.70275533,0
+PFFL.US,D,20220125,000000,17.0248,17.1218,16.9758,17.0689,3792.1492624454,0
+PFFL.US,D,20220126,000000,17.3747,17.3747,16.7818,16.7915,13850.475756513,0
+PFFL.US,D,20220127,000000,16.8689,16.9954,16.2563,16.2563,9538.015457251,0
+PFFL.US,D,20220128,000000,16.0426,16.3926,16.0426,16.3347,1617.0450850083,0
+PFFL.US,D,20220131,000000,16.2858,16.7719,16.2407,16.7719,13939.234698088,0
+PFFL.US,D,20220201,000000,16.8405,16.8788,16.7141,16.8347,4062.5069580461,0
+PFFL.US,D,20220202,000000,16.8788,16.8886,16.5975,16.5975,2756.6282774085,0
+PFFL.US,D,20220203,000000,16.3828,16.5141,16.2858,16.3641,3979.869322787,0
+PFFL.US,D,20220204,000000,16.2083,16.2377,16.0426,16.0426,11578.450895747,0
+PFFL.US,D,20220207,000000,16.023,16.0848,16.0083,16.0132,3220.8273396664,0
+PFFL.US,D,20220208,000000,15.8966,15.9554,15.8094,15.8094,5323.4960590369,0
+PFFL.US,D,20220209,000000,15.9653,15.9769,15.9064,15.9437,1589.4992065886,0
+PFFL.US,D,20220210,000000,15.3526,15.7025,15.3526,15.4496,5811.1601288375,0
+PFFL.US,D,20220211,000000,15.4889,15.4889,15.0508,15.0997,13510.743256004,0
+PFFL.US,D,20220214,000000,14.6037,15.0605,13.5638,14.8978,27193.903306559,0
+PFFL.US,D,20220215,000000,14.9831,15.1193,14.9537,15.0732,10471.514670363,0
+PFFL.US,D,20220216,000000,15.3643,15.3643,15.3643,15.3643,146.91135157173,0
+PFFL.US,D,20220217,000000,15.3625,15.4693,15.1968,15.1968,37720.509733762,0
+PFFL.US,D,20220218,000000,15.3526,15.3526,15.2644,15.2644,247.9129057773,0
+PFFL.US,D,20220222,000000,15.1772,15.187,15.1193,15.1193,2418.9362123374,0
+PFFL.US,D,20220223,000000,15.1291,15.1674,14.9781,14.9781,4685.8599845068,0
+PFFL.US,D,20220224,000000,14.7302,15.0997,14.7302,15.0997,4211.4587450564,0
+PFFL.US,D,20220225,000000,15.2163,15.4624,15.2163,15.4036,3386.1026101846,0
+PFFL.US,D,20220228,000000,15.4006,15.5182,15.3918,15.5182,1049.8040331063,0
+PFFL.US,D,20220301,000000,15.6006,15.6006,15.4124,15.4124,309.12596893219,0
+PFFL.US,D,20220302,000000,15.5271,15.5271,15.4595,15.4595,1100.8149190688,0
+PFFL.US,D,20220303,000000,15.6055,15.6055,15.4741,15.4741,112.2239491173,0
+PFFL.US,D,20220304,000000,15.3722,15.382,15.2438,15.2438,2083.2845827047,0
+PFFL.US,D,20220307,000000,15.2359,15.2359,14.7792,14.9272,5256.1616895665,0
+PFFL.US,D,20220308,000000,14.789,14.9537,14.7792,14.7792,1473.1943865943,0
+PFFL.US,D,20220309,000000,15.1193,15.1193,15.0508,15.0987,2148.5785167366,0
+PFFL.US,D,20220310,000000,14.7204,14.8321,14.7204,14.8321,1434.4261132629,0
+PFFL.US,D,20220311,000000,14.7302,14.8056,14.6714,14.6714,10944.895692095,0
+PFFL.US,D,20220314,000000,14.6626,14.6626,14.1273,14.1832,5020.4913964202,0
+PFFL.US,D,20220315,000000,14.3989,14.3989,14.3989,14.3989,111.20373139805,0
+PFFL.US,D,20220316,000000,14.5263,14.6724,14.4675,14.6557,1194.6749492396,0
+PFFL.US,D,20220317,000000,15.0125,15.0125,14.9831,15.0115,736.59719329717,0
+PFFL.US,D,20220318,000000,15.1095,15.1928,15.0899,15.1928,4496.0994887266,0
+PFFL.US,D,20220321,000000,15.1047,15.1389,14.9007,14.9007,3830.9175357768,0
+PFFL.US,D,20220322,000000,14.7204,14.9154,14.7204,14.8605,5760.1492428751,0
+PFFL.US,D,20220323,000000,14.837,14.8468,14.793,14.793,980.42922819747,0
+PFFL.US,D,20220324,000000,14.7302,14.8665,14.7302,14.8665,1942.4945374485,0
+PFFL.US,D,20220325,000000,14.7399,14.7399,14.5841,14.5989,2200.6096204183,0
+PFFL.US,D,20220328,000000,14.6822,14.8174,14.6812,14.8174,1777.2192669303,0
+PFFL.US,D,20220329,000000,14.9635,15.234,14.9635,15.1291,1631.3281330778,0
+PFFL.US,D,20220330,000000,15.2359,15.2654,15.2359,15.2654,738.63762873566,0
+PFFL.US,D,20220331,000000,15.3771,15.3771,15.3389,15.3389,583.56453540994,0
+PFFL.US,D,20220401,000000,15.2115,15.2115,15.2115,15.2115,194.8615843764,0
+PFFL.US,D,20220404,000000,15.187,15.284,15.187,15.284,1526.2457079952,0
+PFFL.US,D,20220405,000000,15.284,15.284,14.8046,14.8046,3002.5007477473,0
+PFFL.US,D,20220406,000000,14.5263,14.6381,14.4773,14.6057,2593.3934423288,0
+PFFL.US,D,20220407,000000,14.6331,14.7311,14.6331,14.7008,1135.5023215232,0
+PFFL.US,D,20220408,000000,14.5312,14.5361,14.4929,14.4929,2352.6220605862,0
+PFFL.US,D,20220411,000000,14.3499,14.3499,14.1614,14.1614,2488.3110172462,0
+PFFL.US,D,20220412,000000,14.3106,14.3106,14.1147,14.1216,1486.4572169446,0
+PFFL.US,D,20220413,000000,14.2029,14.2617,14.1538,14.193,5468.3669751701,0
+PFFL.US,D,20220414,000000,14.1343,14.1343,14.0656,14.082,2612.7775789945,0
+PFFL.US,D,20220418,000000,14.1048,14.1048,13.9676,13.9872,3590.1461540342,0
+PFFL.US,D,20220419,000000,13.8696,13.9578,13.8696,13.8992,2866.8117910873,0
+PFFL.US,D,20220420,000000,14.0558,14.0712,14.0362,14.0661,826.376352591,0
+PFFL.US,D,20220421,000000,13.7324,13.7569,13.7324,13.7524,391.76360419129,0
+PFFL.US,D,20220422,000000,13.7226,13.7226,13.5167,13.5844,10751.054325437,0
+PFFL.US,D,20220425,000000,13.5265,13.5265,13.5167,13.5167,1669.07618869,0
+PFFL.US,D,20220426,000000,13.4775,13.6147,13.4775,13.4887,2267.9439898886,0
+PFFL.US,D,20220427,000000,13.3991,13.4138,13.105,13.1656,3258.5753952786,0
+PFFL.US,D,20220428,000000,13.2325,13.5083,12.9776,13.5083,1746.6127353528,0
+PFFL.US,D,20220429,000000,13.2178,13.2178,13.1786,13.2099,606.0093252334,0
+PFFL.US,D,20220502,000000,13.0854,13.105,12.6836,12.8072,4146.1648110245,0
+PFFL.US,D,20220503,000000,12.8992,12.8992,12.8022,12.8364,4199.2161324254,0
+PFFL.US,D,20220504,000000,12.7981,13.3435,12.7522,13.3435,8751.4275957106,0
+PFFL.US,D,20220505,000000,13.056,13.056,12.8991,12.9438,4035.9812973457,0
+PFFL.US,D,20220506,000000,12.9384,12.9384,12.6199,12.6199,3643.1974754351,0
+PFFL.US,D,20220509,000000,11.7622,12.4875,11.5956,12.2577,9876.7277400414,0
+PFFL.US,D,20220510,000000,12.4973,12.4973,12.3503,12.4484,8373.9470395888,0
+PFFL.US,D,20220511,000000,12.6344,12.6344,12.4091,12.416,2353.6422783055,0
+PFFL.US,D,20220512,000000,12.2425,12.3601,12.213,12.3601,2626.0404093447,0
+PFFL.US,D,20220513,000000,12.5169,12.5169,12.4287,12.4796,3858.4634141965,0
+PFFL.US,D,20220516,000000,12.4973,12.7326,12.4973,12.693,513.16951278182,0
+PFFL.US,D,20220517,000000,12.8326,12.8796,12.6534,12.6534,2793.3561153014,0
+PFFL.US,D,20220518,000000,12.5954,12.5954,12.3797,12.4317,784.54742610183,0
+PFFL.US,D,20220519,000000,12.4385,12.5415,12.4385,12.5405,447.87557874994,0
+PFFL.US,D,20220520,000000,12.5758,12.5856,12.3992,12.4278,11536.621969258,0
+PFFL.US,D,20220523,000000,12.5267,12.5267,12.4677,12.4677,901.87246381537,0
+PFFL.US,D,20220524,000000,12.4228,12.6836,12.4228,12.6836,1529.306361153,0
+PFFL.US,D,20220525,000000,12.8698,13.2038,12.8698,13.2038,2719.9004395156,0
+PFFL.US,D,20220526,000000,13.5361,13.561,13.5167,13.5273,4217.5800513719,0
+PFFL.US,D,20220527,000000,13.6343,14.0504,13.6343,14.0504,3662.5816121009,0
+PFFL.US,D,20220531,000000,14.7028,16.1534,13.7029,13.8263,6240.6717886409,0
+PFFL.US,D,20220601,000000,13.7617,13.801,13.7609,13.7814,1038.5816381946,0
+PFFL.US,D,20220602,000000,13.7324,13.8402,13.7324,13.8402,571.32192277896,0
+PFFL.US,D,20220603,000000,13.6539,13.7484,13.6245,13.7484,18043.570582623,0
+PFFL.US,D,20220606,000000,13.6589,13.6779,13.6589,13.6779,608.0497606719,0
+PFFL.US,D,20220607,000000,13.6245,13.8745,13.6049,13.8745,3250.4136535246,0
+PFFL.US,D,20220608,000000,13.801,13.801,13.7171,13.7171,2872.9330974028,0
+PFFL.US,D,20220609,000000,13.6245,13.6245,13.403,13.403,3220.8273396664,0
+PFFL.US,D,20220610,000000,13.1639,13.1639,12.6345,12.7619,10104.236291434,0
+PFFL.US,D,20220613,000000,12.3993,12.3993,11.8749,11.8843,6086.6189130345,0
+PFFL.US,D,20220614,000000,11.8602,11.9191,11.6789,11.8642,8000.547354344,0
+PFFL.US,D,20220615,000000,12.1445,12.3587,12.0758,12.3587,2374.0466326904,0
+PFFL.US,D,20220616,000000,11.9337,11.9337,11.8636,11.8636,270.35769560076,0
+PFFL.US,D,20220617,000000,11.8602,11.9582,11.8602,11.8938,1310.9797692339,0
+PFFL.US,D,20220621,000000,12.145,12.145,12.1324,12.1324,131.60808578301,0
+PFFL.US,D,20220622,000000,12.1347,12.2166,12.1347,12.2166,615.19128470664,0
+PFFL.US,D,20220623,000000,12.365,12.4287,12.2082,12.3578,1667.0357532515,0
+PFFL.US,D,20220624,000000,12.4874,12.5631,12.4287,12.5631,693.74804908874,0
+PFFL.US,D,20220627,000000,12.566,12.566,12.5626,12.5626,513.16951278182,0
+PFFL.US,D,20220628,000000,12.566,12.615,12.4973,12.5219,3727.8755461327,0
+PFFL.US,D,20220629,000000,12.4778,12.5733,12.4778,12.5733,321.36858156317,0
+PFFL.US,D,20220630,000000,12.5239,12.5239,12.5239,12.5239,53.051321400904,0
+PFFL.US,D,20220701,000000,12.6738,12.7486,12.6297,12.7486,1586.4385534309,0
+PFFL.US,D,20220705,000000,12.5954,12.6875,12.5954,12.6875,1130.401232927,0
+PFFL.US,D,20220706,000000,12.61,12.6102,12.61,12.6102,244.85225261956,0
+PFFL.US,D,20220707,000000,12.7816,12.8415,12.7816,12.8415,228.52876911159,0
+PFFL.US,D,20220708,000000,12.7816,12.8994,12.7767,12.8994,5522.4385142902,0
+PFFL.US,D,20220711,000000,13.1345,13.1345,12.9188,12.9188,940.6407371468,0
+PFFL.US,D,20220712,000000,12.9056,12.9056,12.9056,12.9056,92.839812451582,0
+PFFL.US,D,20220713,000000,12.731,12.8824,12.731,12.8824,1235.3435247634,0
+PFFL.US,D,20220714,000000,12.7706,12.82,12.7706,12.8104,547.9183227674,0
+PFFL.US,D,20220715,000000,12.9486,13.0079,12.9288,13.0079,1012.9412535294,0
+PFFL.US,D,20220718,000000,13.0525,13.0772,12.9743,12.9743,1520.4227997088,0
+PFFL.US,D,20220719,000000,13.1267,13.1366,13.092,13.092,1001.8211399677,0
+PFFL.US,D,20220720,000000,13.2061,13.2256,13.2061,13.2256,551.9620004262,0
+PFFL.US,D,20220721,000000,13.2454,13.3393,13.2454,13.3393,404.36776588,0
+PFFL.US,D,20220722,000000,13.5223,13.5223,13.4531,13.463,702.5889932165,0
+PFFL.US,D,20220725,000000,13.4333,13.4729,13.4333,13.4583,3846.5483729335,0
+PFFL.US,D,20220726,000000,13.4432,13.4432,13.4234,13.4234,793.5717405395,0
+PFFL.US,D,20220727,000000,13.4531,13.5322,13.4284,13.5243,784.4734658072,0
+PFFL.US,D,20220728,000000,13.641,13.7301,13.5322,13.7095,1516.37912205,0
+PFFL.US,D,20220729,000000,13.8588,14.0664,13.8587,14.0634,1598.2635946407,0
+PFFL.US,D,20220801,000000,14.2148,14.2148,14.0631,14.0837,31272.792093745,0
+PFFL.US,D,20220802,000000,14.1159,14.5214,14.0466,14.4567,4503.6459924885,0
+PFFL.US,D,20220803,000000,14.4919,14.6816,14.4868,14.6816,1130.2079056346,0
+PFFL.US,D,20220804,000000,14.6401,14.6429,14.6401,14.6429,333.603406851,0
+PFFL.US,D,20220805,000000,14.4967,14.4967,14.3236,14.3632,1164.5791657344,0
+PFFL.US,D,20220808,000000,13.5223,14.4859,13.5223,14.3928,2732.5151779341,0
+PFFL.US,D,20220809,000000,14.1455,14.3335,14.0664,14.1105,1682.1699060608,0
+PFFL.US,D,20220810,000000,14.6995,14.6995,14.3038,14.3247,3405.7875081243,0
+PFFL.US,D,20220811,000000,14.2544,14.2544,14.0664,14.1044,1904.5721772948,0
+PFFL.US,D,20220812,000000,14.1851,14.1874,14.1851,14.1874,249.6970954309,0
+PFFL.US,D,20220815,000000,14.2741,14.284,14.269,14.269,1473.9205066326,0
+PFFL.US,D,20220816,000000,14.1356,14.1851,14.1356,14.1779,1753.9451845045,0
+PFFL.US,D,20220817,000000,14.0071,14.0071,13.7713,13.7713,891.6309237654,0
+PFFL.US,D,20220818,000000,13.7499,13.7828,13.7498,13.7828,811.7682900041,0
+PFFL.US,D,20220819,000000,13.6707,13.6707,13.5026,13.5421,1665.9951954256,0
+PFFL.US,D,20220822,000000,13.3344,13.3344,13.198,13.198,580.2677440378,0
+PFFL.US,D,20220823,000000,13.1959,13.1959,12.454,12.8014,4888.8062894892,0
+PFFL.US,D,20220824,000000,12.7607,13.0886,12.7013,12.9262,3236.9639658694,0
+PFFL.US,D,20220825,000000,13.2653,13.3013,13.1761,13.3013,996.7665428942,0
+PFFL.US,D,20220826,000000,13.3146,13.3146,12.9879,12.9879,950.264249818,0
+PFFL.US,D,20220829,000000,12.9189,12.9189,12.8695,12.9014,1045.2906747998,0
+PFFL.US,D,20220830,000000,12.8991,12.8991,12.7113,12.7611,3317.8375190454,0
+PFFL.US,D,20220831,000000,12.6617,12.6815,12.5183,12.5402,1280.8348984249,0
+PFFL.US,D,20220901,000000,12.3947,12.4228,12.2785,12.4211,2107.7669796495,0
+PFFL.US,D,20220902,000000,12.5035,12.5035,12.4677,12.4677,190.0528499636,0
+PFFL.US,D,20220906,000000,12.2957,12.454,12.1869,12.2364,6728.6796242432,0
+PFFL.US,D,20220907,000000,12.365,12.4368,12.3353,12.4368,1016.9849311882,0
+PFFL.US,D,20220908,000000,12.4638,12.4936,11.5341,12.2962,9313.6005676311,0
+PFFL.US,D,20220909,000000,12.0682,12.5747,12.0682,12.5404,9909.0321028894,0
+PFFL.US,D,20220912,000000,12.5727,12.7112,12.5727,12.6537,936.1113780122,0
+PFFL.US,D,20220913,000000,12.6617,12.6617,12.3254,12.3542,1623.5365800082,0
+PFFL.US,D,20220914,000000,12.3699,12.4342,12.3699,12.4311,505.45970735,0
+PFFL.US,D,20220915,000000,11.8902,12.4144,11.6429,12.2364,10458.972264486,0
+PFFL.US,D,20220916,000000,12.088,12.1869,12.0103,12.1852,1048.3234330439,0
+PFFL.US,D,20220919,000000,12.1375,12.1823,12.1375,12.1823,393.2476523183,0
+PFFL.US,D,20220920,000000,11.9791,11.9791,11.9396,11.9503,7086.545097047,0
+PFFL.US,D,20220921,000000,11.8704,12.1177,11.8704,11.9594,11055.414719159,0
+PFFL.US,D,20220922,000000,11.7616,11.7814,11.722,11.7319,6241.4164663578,0
+PFFL.US,D,20220923,000000,11.5618,11.5618,11.3362,11.4243,5348.7746231777,0
+PFFL.US,D,20220926,000000,11.2868,11.3857,11.2076,11.2274,5082.9028171116,0
+PFFL.US,D,20220927,000000,11.1779,11.3521,11.1779,11.3521,6700.3738806316,0
+PFFL.US,D,20220928,000000,11.5835,11.6559,11.5835,11.6559,1580.0670451761,0
+PFFL.US,D,20220929,000000,11.356,11.4671,11.267,11.4671,8162.1633542878,0
+PFFL.US,D,20220930,000000,11.5439,11.5439,11.3857,11.5178,1574.0015286879,0
+PFFL.US,D,20221003,000000,11.8011,11.8011,11.5637,11.7059,4087.1471936321,0
+PFFL.US,D,20221004,000000,11.8704,11.9262,11.8704,11.9262,30530.777243355,0
+PFFL.US,D,20221005,000000,11.6725,11.7616,11.6725,11.6827,46114.100020955,0
+PFFL.US,D,20221006,000000,11.6529,11.6529,11.5147,11.5147,1446.6256824357,0
+PFFL.US,D,20221007,000000,11.3164,11.3313,11.3164,11.3164,1717.5520855753,0
+PFFL.US,D,20221010,000000,11.1977,11.2076,11.0968,11.0968,1614.4383052759,0
+PFFL.US,D,20221011,000000,10.9603,11.079,10.9603,10.9896,7939.7610830538,0
+PFFL.US,D,20221012,000000,10.98,10.98,10.69,10.8133,3151,0
+PFFL.US,D,20221013,000000,10.55,10.8,10.55,10.7637,2968,0
+PFFL.US,D,20221014,000000,10.75,10.75,10.717,10.717,154,0
+PFFL.US,D,20221017,000000,10.83,10.9,10.72,10.7401,737,0
+PFFL.US,D,20221018,000000,10.9,10.9,10.7775,10.7775,1943,0
+PFFL.US,D,20221019,000000,10.6,10.66,10.5098,10.6599,2930,0
+PFFL.US,D,20221020,000000,10.57,10.57,10.28,10.3017,3575,0
+PFFL.US,D,20221021,000000,10.22,10.23,10.1,10.1889,2957,0
+PFFL.US,D,20221024,000000,10.1985,10.265,10.1773,10.1773,2305,0
+PFFL.US,D,20221025,000000,10.51,10.63,10.43,10.63,2989,0
+PFFL.US,D,20221026,000000,10.7,10.7,10.575,10.575,672,0
+PFFL.US,D,20221027,000000,10.66,10.66,10.5675,10.5675,554,0
+PFFL.US,D,20221028,000000,10.6501,10.7219,10.6501,10.7219,357,0
+PFFL.US,D,20221031,000000,10.72,10.72,10.5193,10.5193,1520,0
+PFFL.US,D,20221101,000000,10.62,10.62,10.46,10.4717,857,0
+PFFL.US,D,20221102,000000,10.41,10.45,10.3838,10.3838,249,0
+PFFL.US,D,20221103,000000,10.32,10.32,10.27,10.2712,910,0
+PFFL.US,D,20221104,000000,10.2339,10.2339,10.2,10.2,495,0
+PFFL.US,D,20221107,000000,10.215,10.35,10.215,10.3245,3469,0
+PFFL.US,D,20221108,000000,10.43,10.641,10.421,10.641,4724,0
+PFFL.US,D,20221109,000000,10.57,10.6689,10.24,10.355,5025,0
+PFFL.US,D,20221110,000000,10.9724,11.3324,10.94,11.3324,5510,0
+PFFL.US,D,20221111,000000,11.53,11.53,11.41,11.46,2743,0
+PFFL.US,D,20221114,000000,11.3726,11.3726,11.07,11.14,4941,0
+PFFL.US,D,20221115,000000,11.4999,11.52,11.42,11.5183,1965,0
+PFFL.US,D,20221116,000000,11.5,11.5,11.4561,11.4561,2860,0
+PFFL.US,D,20221117,000000,11.29,11.3191,11.29,11.3191,978,0
+PFFL.US,D,20221118,000000,11.26,11.3245,11.26,11.3245,904,0
+PFFL.US,D,20221121,000000,11.335,11.335,11.25,11.28,582,0
+PFFL.US,D,20221122,000000,11.38,11.38,11.3578,11.3578,438,0
+PFFL.US,D,20221123,000000,11.79,11.79,11.43,11.5067,5194,0
+PFFL.US,D,20221125,000000,11.5101,11.5367,11.51,11.5367,951,0
+PFFL.US,D,20221128,000000,11.54,11.54,11.4,11.4257,3699,0
+PFFL.US,D,20221129,000000,11.32,11.4099,11.1452,11.1452,1422,0
+PFFL.US,D,20221130,000000,11.41,11.4987,11.17,11.4987,4836,0
+PFFL.US,D,20221201,000000,12.99,12.99,11.685,11.8317,2693,0
+PFFL.US,D,20221202,000000,11.6601,11.9195,11.66,11.9195,4678,0
+PFFL.US,D,20221205,000000,11.8,11.8299,11.561,11.561,2089,0
+PFFL.US,D,20221206,000000,11.65,11.65,11.38,11.4755,6504,0
+PFFL.US,D,20221207,000000,11.475,11.5239,11.475,11.5239,915,0
+PFFL.US,D,20221208,000000,11.5,11.57,11.4,11.4084,12768,0
+PFFL.US,D,20221209,000000,11.33,11.38,11.19,11.19,4953,0
+PFFL.US,D,20221212,000000,11.042,11.0964,10.965,11.0964,3415,0
+PFFL.US,D,20221213,000000,11.4,11.4001,11.29,11.3153,20515,0
+PFFL.US,D,20221214,000000,11.41,11.41,11.22,11.3005,10806,0
+PFFL.US,D,20221215,000000,11.11,11.1727,11.11,11.1727,743,0
+PFFL.US,D,20221216,000000,11.09,11.1857,11.09,11.1857,257,0
+PFFL.US,D,20221219,000000,11.11,11.15,11.11,11.15,697,0
+PFFL.US,D,20221220,000000,11.0799,11.1,11.0149,11.0149,2582,0
+PFFL.US,D,20221221,000000,11.21,11.21,11.0593,11.0593,1117,0
+PFFL.US,D,20221222,000000,11.48,11.48,10.71,10.7788,2095,0
+PFFL.US,D,20221223,000000,10.75,10.75,10.7294,10.7294,146,0
+PFFL.US,D,20221227,000000,10.7,10.7,10.55,10.55,9534,0
+PFFL.US,D,20221228,000000,10.6,10.61,10.3623,10.3623,14952,0
+PFFL.US,D,20221229,000000,10.49,10.52,10.4144,10.4144,4003,0
+PFFL.US,D,20221230,000000,10.31,10.45,10.31,10.4157,1099,0
+PFFL.US,D,20230103,000000,10.4,10.658,10.4,10.6378,921,0
+PFFL.US,D,20230104,000000,10.88,11.0668,10.88,11.0668,1559,0
+PFFL.US,D,20230105,000000,11.015,11.2826,11.015,11.2826,442,0
+PFFL.US,D,20230106,000000,11.39,11.5584,11.353,11.5584,15022,0
+PFFL.US,D,20230109,000000,11.66,11.69,11.57,11.5956,3256,0
+PFFL.US,D,20230110,000000,11.61,11.6606,11.57,11.6606,17088,0
+PFFL.US,D,20230111,000000,11.74,11.81,11.6999,11.7958,7848,0
+PFFL.US,D,20230112,000000,11.66,11.78,11.5795,11.7035,2789,0
+PFFL.US,D,20230113,000000,11.7848,11.7848,11.7848,11.7848,161,0
+PFFL.US,D,20230117,000000,11.96,12.0146,11.9199,12.0146,1416,0
+PFFL.US,D,20230118,000000,12.1901,12.28,12,12.0121,1371,0
+PFFL.US,D,20230119,000000,11.95,12.09,11.9387,12.0622,1988,0
+PFFL.US,D,20230120,000000,12.09,12.12,11.985,12.1042,5562,0
+PFFL.US,D,20230123,000000,12.21,12.31,12.175,12.2688,11075,0
+PFFL.US,D,20230124,000000,12.31,12.375,12.2315,12.2315,1128,0
+PFFL.US,D,20230125,000000,12.15,12.37,12.15,12.2638,5105,0
+PFFL.US,D,20230126,000000,12.33,12.425,12.31,12.425,9447,0
+PFFL.US,D,20230127,000000,12.375,12.38,12.3712,12.3712,823,0
+PFFL.US,D,20230130,000000,12.3,12.45,12.3,12.4051,2672,0
+PFFL.US,D,20230131,000000,12.5,12.5568,12.5,12.5568,920,0
+PFFL.US,D,20230201,000000,12.5492,12.7325,12.53,12.6824,2162,0
+PFFL.US,D,20230202,000000,12.7944,12.8895,12.79,12.8632,6009,0
+PFFL.US,D,20230203,000000,12.65,12.73,12.5,12.51,3714,0
+PFFL.US,D,20230206,000000,12.31,12.31,12.2885,12.2957,3698,0
+PFFL.US,D,20230207,000000,12.8,12.8,12.1495,12.2214,5371,0
+PFFL.US,D,20230208,000000,12,12.28,12,12.28,4802,0
+PFFL.US,D,20230209,000000,12.47,12.47,12.1,12.1,2122,0
+PFFL.US,D,20230210,000000,12.05,12.05,11.94,11.9804,26972,0
+PFFL.US,D,20230213,000000,11.99,12.2,11.99,12.16,462,0
+PFFL.US,D,20230214,000000,12.2999,12.2999,12.16,12.2458,2656,0
+PFFL.US,D,20230215,000000,12.2,12.2254,12.2,12.2254,893,0
+PFFL.US,D,20230216,000000,12.07,12.07,11.964,11.964,1808,0
+PFFL.US,D,20230217,000000,11.9199,11.94,11.85,11.94,10271,0
+PFFL.US,D,20230221,000000,11.93,11.93,11.345,11.77,9675,0
+PFFL.US,D,20230222,000000,11.83,11.83,11.39,11.63,12032,0
+PFFL.US,D,20230223,000000,11.8604,11.8604,11.8604,11.8604,55,0
+PFFL.US,D,20230224,000000,11.625,11.7101,11.625,11.7101,366,0
+PFFL.US,D,20230227,000000,11.8303,11.8745,11.76,11.7747,10799,0
+PFFL.US,D,20230228,000000,11.6699,11.812,11.65,11.8095,4831,0
+PFFL.US,D,20230301,000000,11.69,11.6901,11.6836,11.6836,393,0
+PFFL.US,D,20230302,000000,11.5671,11.5671,11.5671,11.5671,138,0
+PFFL.US,D,20230303,000000,11.7421,11.7421,11.7421,11.7421,395,0
+PFFL.US,D,20230306,000000,12,12,11.75,11.7746,2794,0
+PFFL.US,D,20230307,000000,11.64,11.65,11.5797,11.5797,687,0
+PFFL.US,D,20230308,000000,11.5689,11.5689,11.5689,11.5689,82,0
+PFFL.US,D,20230309,000000,11.6097,11.6097,11.0999,11.1173,2738,0
+PFFL.US,D,20230310,000000,10.6653,10.7107,10.44,10.5847,3748,0
+PFFL.US,D,20230313,000000,10.26,10.26,9.445,9.727,23636,0
+PFFL.US,D,20230314,000000,10.33,10.5399,10.18,10.2393,3391,0
+PFFL.US,D,20230315,000000,9.8,9.96,9.69,9.7911,9398,0
+PFFL.US,D,20230316,000000,9.69,10.6,9.69,10.483,6237,0
+PFFL.US,D,20230317,000000,10.49,10.49,9.815,9.8165,2704,0
+PFFL.US,D,20230320,000000,9.955,9.955,9.5997,9.5997,2231,0
+PFFL.US,D,20230321,000000,9.91,9.9954,9.91,9.9954,3813,0
+PFFL.US,D,20230322,000000,10.0024,10.21,9.9795,9.9795,2813,0
+PFFL.US,D,20230323,000000,10.03,10.0301,9.6324,9.6324,4423,0
+PFFL.US,D,20230324,000000,9.9229,9.9229,9.66,9.7254,3048,0
+PFFL.US,D,20230327,000000,10.1,10.1,9.9405,9.9506,9727,0
+PFFL.US,D,20230328,000000,9.95,10.03,9.95,10.0241,1331,0
+PFFL.US,D,20230329,000000,10.16,10.2936,10.15,10.2086,4800,0
+PFFL.US,D,20230330,000000,10.3899,10.3999,10.29,10.3999,425,0
+PFFL.US,D,20230331,000000,10.47,10.52,10.464,10.5192,7923,0
+PFFL.US,D,20230403,000000,10.52,10.6154,10.48,10.6154,1477,0
+PFFL.US,D,20230404,000000,10.5,10.54,10.5,10.5,8703,0
+PFFL.US,D,20230405,000000,10.48,10.48,10.41,10.4693,1412,0
+PFFL.US,D,20230406,000000,10.4501,10.6,10.45,10.5809,1396,0
+PFFL.US,D,20230410,000000,10.55,10.555,10.5,10.555,1204,0
+PFFL.US,D,20230411,000000,10.6,10.72,10.6,10.6612,3935,0
+PFFL.US,D,20230412,000000,10.56,10.56,10.53,10.5458,1729,0
+PFFL.US,D,20230413,000000,10.6199,10.635,10.6199,10.6317,776,0
+PFFL.US,D,20230414,000000,10.68,10.68,10.6057,10.645,1916,0
+PFFL.US,D,20230417,000000,10.5,10.67,10.5,10.5969,4775,0
+PFFL.US,D,20230418,000000,10.6301,10.6545,10.6301,10.6545,316,0
+PFFL.US,D,20230419,000000,10.6221,10.6651,10.6,10.6651,409,0
+PFFL.US,D,20230420,000000,10.6521,10.6658,10.6521,10.6658,239,0
+PFFL.US,D,20230421,000000,10.65,10.74,10.65,10.7152,8962,0
+PFFL.US,D,20230424,000000,10.74,10.74,10.69,10.7201,2054,0
+PFFL.US,D,20230425,000000,10.606,10.61,10.4429,10.4429,1622,0
+PFFL.US,D,20230426,000000,10.49,10.49,10.3508,10.3508,1424,0
+PFFL.US,D,20230427,000000,10.449,10.5161,10.449,10.5161,267,0
+PFFL.US,D,20230428,000000,10.52,10.6509,10.52,10.6509,1441,0
+PFFL.US,D,20230501,000000,10.61,10.61,10.14,10.14,2646,0
+PFFL.US,D,20230502,000000,10.11,10.38,10.06,10.1082,14429,0
+PFFL.US,D,20230503,000000,10.1,10.265,9.8285,9.8285,17010,0
+PFFL.US,D,20230504,000000,9.67,9.67,9.21,9.2743,8859,0
+PFFL.US,D,20230505,000000,9.6,9.6099,9.57,9.5879,1605,0
+PFFL.US,D,20230508,000000,9.45,9.68,9.45,9.55,4064,0
+PFFL.US,D,20230509,000000,9.48,9.5411,9.3899,9.5411,1728,0
+PFFL.US,D,20230510,000000,9.8,9.8,9.65,9.6779,1150,0
+PFFL.US,D,20230511,000000,9.39,9.44,9.3555,9.3555,8870,0
+PFFL.US,D,20230512,000000,9.34,9.4,9.34,9.4,587,0
+PFFL.US,D,20230515,000000,9.33,9.4499,9.33,9.3628,6565,0
+PFFL.US,D,20230516,000000,9.1874,9.1874,9.1874,9.1874,400,0
+PFFL.US,D,20230517,000000,9.28,9.63,9.28,9.5875,1873,0
+PFFL.US,D,20230518,000000,9.52,9.66,9.52,9.5862,599,0
+PFFL.US,D,20230519,000000,9.6,9.6,9.5876,9.5876,279,0
+PFFL.US,D,20230522,000000,9.6,9.6188,9.5201,9.6188,12078,0
+PFFL.US,D,20230523,000000,9.6901,9.76,9.6567,9.6567,2993,0
+PFFL.US,D,20230524,000000,9.6,9.6698,9.5,9.5,10907,0
+PFFL.US,D,20230525,000000,9.6,9.6,9.5,9.5458,2324,0
+PFFL.US,D,20230526,000000,9.6,9.683,9.6,9.683,756,0
+PFFL.US,D,20230530,000000,9.7799,9.8318,9.7799,9.8318,5496,0
+PFFL.US,D,20230531,000000,9.8748,9.8748,9.8748,9.8748,132,0
+PFFL.US,D,20230601,000000,9.94,10.08,9.94,10.0293,4323,0
+PFFL.US,D,20230602,000000,10.23,10.38,10.23,10.3714,2669,0
+PFFL.US,D,20230605,000000,10.33,10.33,10.225,10.2748,2315,0
+PFFL.US,D,20230606,000000,10.28,10.36,10.28,10.354,10141,0
+PFFL.US,D,20230607,000000,10.32,10.32,10.28,10.2809,1646,0
+PFFL.US,D,20230608,000000,10.27,10.27,10.2139,10.2139,1646,0
+PFFL.US,D,20230609,000000,10.207,10.207,10.1,10.1161,3263,0
+PFFL.US,D,20230612,000000,10.09,10.0901,9.9953,9.9953,6052,0
+PFFL.US,D,20230613,000000,10.02,10.08,9.99,9.99,2856,0
+PFFL.US,D,20230614,000000,9.98,10.01,9.805,9.8618,3275,0
+PFFL.US,D,20230615,000000,9.79,9.9699,9.7,9.7,1768,0
+PFFL.US,D,20230616,000000,9.95,9.95,9.92,9.9207,579,0
+PFFL.US,D,20230620,000000,9.93,10.11,9.91,10.11,2967,0
+PFFL.US,D,20230621,000000,9.78,9.8609,9.78,9.8609,970,0
+PFFL.US,D,20230622,000000,9.856,9.86,9.8057,9.8057,939,0
+PFFL.US,D,20230623,000000,9.8,9.864,9.8,9.81,1040,0
+PFFL.US,D,20230626,000000,9.93,9.97,9.9156,9.9156,1177,0
+PFFL.US,D,20230627,000000,9.951,9.951,9.9307,9.9307,473,0
+PFFL.US,D,20230628,000000,9.93,9.9619,9.92,9.9619,356,0
+PFFL.US,D,20230629,000000,9.97,9.97,9.87,9.9208,1407,0
+PFFL.US,D,20230630,000000,10.035,10.1178,10.035,10.1178,550,0
+PFFL.US,D,20230703,000000,10.19,10.3,10.1717,10.3,3324,0
+PFFL.US,D,20230705,000000,10.32,10.32,10.1654,10.1654,17426,0
+PFFL.US,D,20230706,000000,9.97,9.97,9.75,9.8569,5772,0
+PFFL.US,D,20230707,000000,9.91,9.95,9.91,9.9374,983,0
+PFFL.US,D,20230710,000000,10.0052,10.0052,9.96,9.9838,1427,0
+PFFL.US,D,20230711,000000,10.0448,10.1148,10.0448,10.1148,4326,0
+PFFL.US,D,20230712,000000,10.99,10.99,10.1707,10.1707,14959,0
+PFFL.US,D,20230713,000000,10.15,10.15,10.08,10.1053,1760,0
+PFFL.US,D,20230714,000000,9.9799,9.9826,9.9201,9.9201,492,0
+PFFL.US,D,20230717,000000,10.84,10.84,9.7501,9.7681,12947,0
+PFFL.US,D,20230718,000000,9.88,9.9192,9.85,9.9192,3831,0
+PFFL.US,D,20230719,000000,10,10.031,9.98,10.031,3585,0
+PFFL.US,D,20230720,000000,9.9399,9.9701,9.9399,9.97,1628,0
+PFFL.US,D,20230721,000000,10,10.05,9.979,9.979,6922,0
+PFFL.US,D,20230724,000000,9.98,10,9.95,9.9636,93427,0
+PFFL.US,D,20230725,000000,9.9,10.0261,9.9,10.0261,5275,0
+PFFL.US,D,20230726,000000,10.06,10.1834,10.06,10.1834,3168,0
+PFFL.US,D,20230727,000000,10.165,10.3399,9.9862,9.9862,16338,0
+PFFL.US,D,20230728,000000,9.99,10.06,9.94,10.0078,2344,0
+PFFL.US,D,20230731,000000,10.1103,10.1999,10.1,10.1999,18044,0
+PFFL.US,D,20230801,000000,10.05,10.22,10.04,10.04,3006,0
+PFFL.US,D,20230802,000000,9.9,9.95,9.81,9.9304,7068,0
+PFFL.US,D,20230803,000000,9.82,9.8399,9.73,9.73,3703,0
+PFFL.US,D,20230804,000000,9.92,10.04,9.92,9.9353,11003,0
+PFFL.US,D,20230807,000000,10.01,10.02,9.9301,9.9824,1175,0
+PFFL.US,D,20230808,000000,9.905,9.97,9.7001,9.955,4629,0
+PFFL.US,D,20230809,000000,9.8,9.9699,9.8,9.9082,4421,0
+PFFL.US,D,20230810,000000,9.885,9.885,9.76,9.7649,3097,0
+PFFL.US,D,20230811,000000,9.7,9.8,9.7,9.77,2369,0
+PFFL.US,D,20230814,000000,9.71,9.7857,9.71,9.7857,1470,0
+PFFL.US,D,20230815,000000,9.7399,9.74,9.655,9.6639,5841,0
+PFFL.US,D,20230816,000000,9.67,9.67,9.5173,9.5173,3820,0
+PFFL.US,D,20230817,000000,9.41,9.4354,9.41,9.4354,1246,0
+PFFL.US,D,20230818,000000,9.41,9.68,9.39,9.68,2494,0
+PFFL.US,D,20230821,000000,9.35,9.35,9.26,9.26,5683,0
+PFFL.US,D,20230822,000000,9.3,9.35,9.26,9.2942,6229,0
+PFFL.US,D,20230823,000000,9.25,9.4649,9.25,9.4649,854,0
+PFFL.US,D,20230824,000000,9.3691,9.3691,9.3691,9.3691,204,0
+PFFL.US,D,20230825,000000,9.35,9.4309,9.35,9.4309,8307,0
+PFFL.US,D,20230828,000000,9.4,9.4902,9.4,9.4788,1655,0
+PFFL.US,D,20230829,000000,9.59,9.5935,9.58,9.5935,936,0
+PFFL.US,D,20230830,000000,9.62,9.8514,9.2,9.85,31494,0
+PFFL.US,D,20230831,000000,9.65,9.7702,9.63,9.7702,6118,0
+PFFL.US,D,20230901,000000,9.742,9.7792,9.72,9.7792,1157,0
+PFFL.US,D,20230905,000000,9.8,9.8,9.638,9.638,2800,0
+PFFL.US,D,20230906,000000,9.66,9.66,9.55,9.59,4034,0
+PFFL.US,D,20230907,000000,9.6234,9.64,9.5849,9.5849,1992,0
+PFFL.US,D,20230908,000000,9.6332,9.6499,9.6332,9.6499,649,0
+PFFL.US,D,20230911,000000,9.6699,9.67,9.6,9.6,913,0
+PFFL.US,D,20230912,000000,9.4895,9.49,9.4426,9.4802,2952,0
+PFFL.US,D,20230913,000000,9.5,9.53,9.5,9.5295,645,0
+PFFL.US,D,20230914,000000,9.55,9.62,9.39,9.39,2224,0
+PFFL.US,D,20230915,000000,9.61,9.61,9.585,9.585,622,0
+PFFL.US,D,20230918,000000,9.57,9.64,9.34,9.34,5610,0
+PFFL.US,D,20230919,000000,9.635,9.7,9.6301,9.6769,1094,0
+PFFL.US,D,20230920,000000,9.7,9.77,9.6708,9.6708,1346,0
+PFFL.US,D,20230921,000000,9.435,9.45,9.3934,9.3934,484,0
+PFFL.US,D,20230922,000000,9.42,9.52,9.41,9.41,1648,0
+PFFL.US,D,20230925,000000,9.35,9.4,9.28,9.3764,2556,0
+PFFL.US,D,20230926,000000,9.25,9.2509,9.21,9.2509,1841,0
+PFFL.US,D,20230927,000000,9.23,9.27,9.15,9.27,2934,0
+PFFL.US,D,20230928,000000,9.22,9.2895,9.17,9.2895,1909,0
+PFFL.US,D,20230929,000000,9.4176,9.4202,9.3189,9.3189,6541,0
+PFFL.US,D,20231002,000000,9.19,9.19,8.91,8.91,6163,0
+PFFL.US,D,20231003,000000,8.94,8.94,8.665,8.6991,10690,0
+PFFL.US,D,20231004,000000,8.75,8.77,8.5,8.5,5570,0
+PFFL.US,D,20231005,000000,8.62,8.6354,8.62,8.6354,665,0
+PFFL.US,D,20231006,000000,8.45,8.63,8.4,8.5763,7824,0
+PFFL.US,D,20231009,000000,8.57,8.7,8.57,8.6844,368,0
+PFFL.US,D,20231010,000000,8.7,8.7615,8.66,8.7615,1444,0
+PFFL.US,D,20231011,000000,8.5976,9.2712,8.5976,8.8243,38338,0
+PFFL.US,D,20231012,000000,8.63,9.0117,8.36,8.36,9885,0
+PFFL.US,D,20231013,000000,8.61,8.61,8.36,8.3961,1243,0
+PFFL.US,D,20231016,000000,8.36,8.42,8.27,8.41,4064,0
+PFFL.US,D,20231017,000000,8.32,8.35,8.27,8.35,2526,0
+PFFL.US,D,20231018,000000,8.28,8.28,8.15,8.2261,2855,0
+PFFL.US,D,20231019,000000,8.17,8.2,7.94,7.94,15291,0
+PFFL.US,D,20231020,000000,8.0095,8.128,7.89,8.128,3437,0
+PFFL.US,D,20231023,000000,8.05,8.1998,7.88,7.88,3812,0
+PFFL.US,D,20231024,000000,8.19,8.3641,8.19,8.3641,10153,0
+PFFL.US,D,20231025,000000,8.29,8.29,8.16,8.1846,7069,0
+PFFL.US,D,20231026,000000,8.17,8.22,7.86,7.86,1866,0
+PFFL.US,D,20231027,000000,8.1909,8.1909,8.08,8.08,1096,0
+PFFL.US,D,20231030,000000,8.14,8.29,8.14,8.29,783,0
+PFFL.US,D,20231031,000000,8.1101,8.1808,8.11,8.1808,923,0
+PFFL.US,D,20231101,000000,8.26,8.51,8.26,8.4997,3708,0
+PFFL.US,D,20231102,000000,8.48,8.89,8.47,8.8833,15754,0
+PFFL.US,D,20231103,000000,9,9.37,8.99,9.2481,6689,0
+PFFL.US,D,20231106,000000,9.35,9.4,9.0201,9.23,4916,0
+PFFL.US,D,20231107,000000,9.1,9.1,9.0125,9.0125,4065,0
+PFFL.US,D,20231108,000000,9.06,9.06,9.02,9.02,3171,0
+PFFL.US,D,20231109,000000,8.93,8.945,8.75,8.7603,2336,0
+PFFL.US,D,20231110,000000,8.76,8.845,8.64,8.6456,746,0
+PFFL.US,D,20231113,000000,8.7802,8.9151,8.7802,8.9151,1333,0
+PFFL.US,D,20231114,000000,9.2905,9.3005,9.17,9.1907,3416,0
+PFFL.US,D,20231115,000000,9.09,9.18,9.08,9.135,6686,0
+PFFL.US,D,20231116,000000,9.24,9.24,9.18,9.2053,6920,0
+PFFL.US,D,20231117,000000,9.18,9.27,9.18,9.2218,7885,0
+PFFL.US,D,20231120,000000,9.1,9.27,9.1,9.22,24499,0
+PFFL.US,D,20231121,000000,9.22,9.23,9.1353,9.1433,22685,0
+PFFL.US,D,20231122,000000,9.18,9.18,9,9.115,21363,0
+PFFL.US,D,20231124,000000,9.06,9.17,9.06,9.17,10447,0
+PFFL.US,D,20231127,000000,9.15,9.2002,9.1499,9.2002,2854,0
+PFFL.US,D,20231128,000000,9.2,9.2784,9.2,9.2784,6072,0
+PFFL.US,D,20231129,000000,9.365,9.4129,9.36,9.4129,10142,0
+PFFL.US,D,20231130,000000,9.4599,9.483,9.4499,9.483,20029,0
+PFFL.US,D,20231201,000000,9.46,9.6945,9.46,9.6945,20619,0
+PFFL.US,D,20231204,000000,9.66,9.805,9.5809,9.5809,5725,0
+PFFL.US,D,20231205,000000,9.6148,10.02,9.58,9.5973,23604,0
+PFFL.US,D,20231206,000000,9.66,9.66,9.59,9.5921,10406,0
+PFFL.US,D,20231207,000000,9.62,9.73,9.6143,9.6143,5187,0
+PFFL.US,D,20231208,000000,9.525,9.58,9.525,9.5457,14423,0
+PFFL.US,D,20231211,000000,9.53,9.55,9.36,9.5019,8833,0
+PFFL.US,D,20231212,000000,9.3298,9.41,9.3298,9.3941,3032,0
+PFFL.US,D,20231213,000000,9.383,9.68,9.36,9.6428,23868,0
+PFFL.US,D,20231214,000000,10.02,10.02,9.7102,9.8698,14591,0
+PFFL.US,D,20231215,000000,9.8096,9.87,9.8021,9.8147,8996,0
+PFFL.US,D,20231218,000000,9.76,9.833,9.735,9.7522,8406,0
+PFFL.US,D,20231219,000000,9.74,9.885,9.74,9.87,4608,0
+PFFL.US,D,20231220,000000,9.88,9.932,9.8501,9.8535,4425,0
+PFFL.US,D,20231221,000000,9.9,9.965,9.9,9.9261,4487,0
+PFFL.US,D,20231222,000000,9.98,9.98,9.91,9.9125,2425,0
+PFFL.US,D,20231226,000000,9.92,10.0399,9.92,9.97,9824,0
+PFFL.US,D,20231227,000000,10.04,10.0413,9.9794,10.0261,9088,0
+PFFL.US,D,20231228,000000,10.03,10.0497,9.95,9.98,6907,0
+PFFL.US,D,20231229,000000,10,10,9.88,9.8951,3508,0
+PFFL.US,D,20240102,000000,9.9,9.9,9.81,9.855,7119,0
+PFFL.US,D,20240103,000000,9.7752,9.8902,9.73,9.8605,2757,0
+PFFL.US,D,20240104,000000,9.88,9.8858,9.845,9.845,1350,0
+PFFL.US,D,20240105,000000,9.9,9.94,9.835,9.835,5052,0
+PFFL.US,D,20240108,000000,9.86,10.03,9.86,10.03,3031,0
+PFFL.US,D,20240109,000000,9.99,10.06,9.99,10.0372,2181,0
+PFFL.US,D,20240110,000000,10.06,10.083,10.0393,10.0393,2330,0
+PFFL.US,D,20240111,000000,10.03,10.09,10.03,10.0602,1031,0
+PFFL.US,D,20240112,000000,9.94,9.9683,9.94,9.9683,426,0
+PFFL.US,D,20240116,000000,9.85,9.93,9.84,9.84,996,0
+PFFL.US,D,20240117,000000,9.8,9.86,9.74,9.8005,3265,0
+PFFL.US,D,20240118,000000,9.7715,9.7715,9.73,9.7351,1569,0
+PFFL.US,D,20240119,000000,9.73,9.915,9.73,9.915,1597,0
+PFFL.US,D,20240122,000000,9.98,10.055,9.91,9.9745,3475,0
+PFFL.US,D,20240123,000000,9.99,9.99,9.9549,9.9549,266,0
+PFFL.US,D,20240124,000000,10.005,10.03,10.0041,10.0041,1550,0
+PFFL.US,D,20240125,000000,10.0712,10.2106,10.0712,10.2106,2996,0
+PFFL.US,D,20240126,000000,10.21,10.23,10.185,10.2288,5737,0
+PFFL.US,D,20240129,000000,10.24,10.2776,10.24,10.2776,3324,0
+PFFL.US,D,20240130,000000,10.31,10.3449,10.3099,10.3449,5699,0
+PFFL.US,D,20240131,000000,10.355,10.355,10.2806,10.2806,728,0
+PFFL.US,D,20240201,000000,10.3,10.3835,10.195,10.3835,7937,0
+PFFL.US,D,20240202,000000,10.3391,10.3391,10.3,10.3048,2452,0
+PFFL.US,D,20240205,000000,10.3,10.43,10.07,10.43,7330,0
+PFFL.US,D,20240206,000000,10.25,10.36,10,10.0931,11340,0
+PFFL.US,D,20240207,000000,10.1,10.1352,10.06,10.1352,2336,0
+PFFL.US,D,20240208,000000,10.12,10.1658,10.12,10.1658,426,0
+PFFL.US,D,20240209,000000,10.11,10.255,10.11,10.255,24021,0
+PFFL.US,D,20240212,000000,10,10.305,10,10.24,3735,0
+PFFL.US,D,20240213,000000,10.058,10.095,10.01,10.0139,2819,0
+PFFL.US,D,20240214,000000,10.08,10.09,10.08,10.0803,951,0
+PFFL.US,D,20240215,000000,10,10.1659,9.875,10.1659,7196,0
+PFFL.US,D,20240216,000000,10.092,10.092,10.092,10.092,130,0
+PFFL.US,D,20240220,000000,10.06,10.1282,9.89,9.89,3097,0
+PFFL.US,D,20240221,000000,10.1402,10.1761,10.02,10.0474,5342,0
+PFFL.US,D,20240222,000000,10.15,10.35,10.1,10.35,14967,0
+PFFL.US,D,20240223,000000,10.22,10.3451,10.22,10.3451,1195,0
+PFFL.US,D,20240226,000000,10.3,10.3137,10.25,10.25,8717,0
+PFFL.US,D,20240227,000000,10.24,10.2401,10.2151,10.2151,2123,0
+PFFL.US,D,20240228,000000,10.2,10.2882,10.2,10.2239,2573,0
+PFFL.US,D,20240229,000000,10.2701,10.3662,10.2701,10.3662,4213,0
+PFFL.US,D,20240301,000000,10.24,10.33,10.21,10.2843,18683,0
+PFFL.US,D,20240304,000000,10.31,10.35,10.2325,10.2325,1117,0
+PFFL.US,D,20240305,000000,10.25,10.29,10.25,10.29,2208,0
+PFFL.US,D,20240306,000000,10.3287,10.38,10.3287,10.3504,2286,0
+PFFL.US,D,20240307,000000,10.0001,10.46,10.0001,10.4512,4219,0
+PFFL.US,D,20240308,000000,10.4,10.55,10.4,10.506,7214,0
+PFFL.US,D,20240311,000000,10.4,10.41,10.33,10.3671,18958,0
+PFFL.US,D,20240312,000000,10.31,10.3822,10.31,10.3822,4012,0
+PFFL.US,D,20240313,000000,10.45,10.54,10.393,10.393,3826,0
+PFFL.US,D,20240314,000000,10.33,10.3301,10.2375,10.2375,6544,0
+PFFL.US,D,20240315,000000,10.255,10.255,10.255,10.255,82,0
+PFFL.US,D,20240318,000000,10.23,10.2657,10.23,10.2657,623,0
+PFFL.US,D,20240319,000000,10.3905,10.3905,10.3905,10.3905,20,0
+PFFL.US,D,20240320,000000,10.43,10.4558,10.43,10.4558,226,0
+PFFL.US,D,20240321,000000,10.51,10.57,10.51,10.5384,9472,0
+PFFL.US,D,20240322,000000,10.565,10.565,10.48,10.4996,1532,0
+PFFL.US,D,20240325,000000,10.49,10.59,10.37,10.5199,10510,0
+PFFL.US,D,20240326,000000,10.34,10.39,10.31,10.31,5433,0
+PFFL.US,D,20240327,000000,10.3102,10.47,10.3102,10.4553,5194,0
+PFFL.US,D,20240328,000000,10.495,10.495,10.3184,10.3184,1198,0
+PFFL.US,D,20240401,000000,10.18,10.395,10.18,10.3204,1636,0
+PFFL.US,D,20240402,000000,10.17,10.2266,10.17,10.1839,3095,0
+PFFL.US,D,20240403,000000,10.3798,10.4401,10.15,10.2167,1956,0
+PFFL.US,D,20240404,000000,10.27,10.2895,10.27,10.2895,506,0
+PFFL.US,D,20240405,000000,10.26,10.325,10.26,10.2669,727,0
+PFFL.US,D,20240408,000000,10.36,10.36,10.2343,10.2343,1931,0
+PFFL.US,D,20240409,000000,10.5,10.5,10.01,10.2577,1202,0
+PFFL.US,D,20240410,000000,10.06,10.06,9.79,9.9162,4870,0
+PFFL.US,D,20240411,000000,9.64,9.64,9.55,9.6177,23883,0
+PFFL.US,D,20240412,000000,9.6,9.63,9.5,9.5,2127,0
+PFFL.US,D,20240415,000000,9.4,9.5201,9.1905,9.1905,9765,0
+PFFL.US,D,20240416,000000,9.1,9.27,9.1,9.1895,6640,0
+PFFL.US,D,20240417,000000,10.11,10.22,9.25,9.283,6965,0
+PFFL.US,D,20240418,000000,9.31,9.31,9.18,9.2088,3622,0
+PFFL.US,D,20240419,000000,9.24,9.2401,9.24,9.2401,1319,0
+PFFL.US,D,20240422,000000,9.35,9.5,9.35,9.4039,20381,0
+PFFL.US,D,20240423,000000,9.6,9.62,9.53,9.6063,12942,0
+PFFL.US,D,20240424,000000,9.555,9.63,9.555,9.6108,581,0
+PFFL.US,D,20240425,000000,9.41,9.4386,9.38,9.4386,2899,0
+PFFL.US,D,20240426,000000,9.4233,9.4233,9.4233,9.4233,199,0
+PFFL.US,D,20240429,000000,9.42,9.635,9.42,9.6321,1920,0
+PFFL.US,D,20240430,000000,9.4847,9.4847,9.3136,9.3136,1611,0
+PFFL.US,D,20240501,000000,9.42,9.52,9.3943,9.4703,2817,0
+PFFL.US,D,20240502,000000,9.515,9.56,9.515,9.5254,1492,0
+PFFL.US,D,20240503,000000,9.68,9.7327,9.6762,9.7327,2404,0
+PFFL.US,D,20240506,000000,9.72,9.87,9.72,9.81,2835,0
+PFFL.US,D,20240507,000000,10.23,10.23,9.76,9.84,3787,0
+PFFL.US,D,20240508,000000,10.17,10.17,9.54,9.8,4605,0
+PFFL.US,D,20240509,000000,9.56,9.64,9.56,9.6112,5596,0
+PFFL.US,D,20240510,000000,9.61,9.67,9.5,9.6187,540,0
+PFFL.US,D,20240513,000000,9.45,9.63,9.36,9.36,4947,0
+PFFL.US,D,20240514,000000,9.6301,9.6301,9.5448,9.5448,6110,0
+PFFL.US,D,20240515,000000,9.7373,9.76,9.66,9.7462,2292,0
+PFFL.US,D,20240516,000000,9.75,9.75,9.7,9.71,1173,0
+PFFL.US,D,20240517,000000,9.69,9.69,9.6889,9.6889,1268,0
+PFFL.US,D,20240520,000000,9.685,9.71,9.6648,9.6648,1913,0
+PFFL.US,D,20240521,000000,9.67,9.73,9.6117,9.6563,13884,0
+PFFL.US,D,20240522,000000,9.62,9.6401,9.5943,9.5943,1323,0
+PFFL.US,D,20240523,000000,9.4132,9.4132,9.4132,9.4132,206,0
+PFFL.US,D,20240524,000000,9.5798,9.5798,9.5798,9.5798,6,0
+PFFL.US,D,20240528,000000,10.2,10.2,9.76,9.76,1623,0
+PFFL.US,D,20240529,000000,9.4099,9.42,9.3802,9.4181,684,0
+PFFL.US,D,20240530,000000,9.46,9.5699,9.46,9.5431,1931,0
+PFFL.US,D,20240531,000000,9.6698,9.7265,9.6698,9.7265,2659,0
+PFFL.US,D,20240603,000000,9.74,9.97,9.42,9.42,2187,0
+PFFL.US,D,20240604,000000,9.9,9.9,9.78,9.78,8263,0
+PFFL.US,D,20240605,000000,9.708,9.83,9.708,9.8142,978,0
+PFFL.US,D,20240606,000000,10.2,10.2,9.8,9.8365,2188,0
+PFFL.US,D,20240607,000000,9.755,9.7888,9.73,9.7888,2924,0
+PFFL.US,D,20240610,000000,9.7,9.7,9.64,9.6853,3180,0
+PFFL.US,D,20240611,000000,9.7,9.7,9.57,9.5935,1219,0
+PFFL.US,D,20240612,000000,9.69,9.78,9.6253,9.6253,2434,0
+PFFL.US,D,20240613,000000,9.63,9.6337,9.61,9.612,9428,0
+PFFL.US,D,20240614,000000,9.5775,9.5776,9.5775,9.5776,265,0
+PFFL.US,D,20240617,000000,9.57,9.57,9.5199,9.5389,5784,0
+PFFL.US,D,20240618,000000,9.5899,9.67,9.5899,9.645,8647,0
+PFFL.US,D,20240620,000000,9.585,9.585,9.585,9.585,706,0
+PFFL.US,D,20240621,000000,9.635,9.635,9.61,9.6157,6056,0
+PFFL.US,D,20240624,000000,9.53,9.69,9.15,9.61,5258,0
+PFFL.US,D,20240625,000000,9.6846,9.6846,9.6846,9.6846,55,0
+PFFL.US,D,20240626,000000,9.68,9.68,9.64,9.665,492,0
+PFFL.US,D,20240627,000000,9.69,9.69,9.6452,9.6452,239,0
+PFFL.US,D,20240628,000000,9.7,9.7,9.5872,9.5872,1600,0
+PFFL.US,D,20240701,000000,9.7,9.7,9.5156,9.5156,4247,0
+PFFL.US,D,20240702,000000,9.5601,9.6151,9.56,9.6151,2816,0
+PFFL.US,D,20240703,000000,9.75,9.77,9.73,9.7685,2467,0
+PFFL.US,D,20240705,000000,9.78,9.8,9.78,9.7851,3186,0
+PFFL.US,D,20240708,000000,9.7186,9.7186,9.7186,9.7186,75,0
+PFFL.US,D,20240709,000000,9.72,9.72,9.58,9.58,5682,0
+PFFL.US,D,20240710,000000,9.645,9.71,9.645,9.6987,1492,0
+PFFL.US,D,20240711,000000,9.8414,9.94,9.84,9.94,1143,0
+PFFL.US,D,20240712,000000,9.94,9.965,9.89,9.9363,12304,0
+PFFL.US,D,20240715,000000,9.785,9.785,9.7652,9.7652,402,0
+PFFL.US,D,20240716,000000,9.82,9.82,9.75,9.75,35276,0
+PFFL.US,D,20240717,000000,9.75,9.7642,9.72,9.7609,32028,0
+PFFL.US,D,20240718,000000,9.73,9.7802,9.7223,9.7223,1019,0
+PFFL.US,D,20240719,000000,9.51,9.75,9.5,9.5,3304,0
+PFFL.US,D,20240722,000000,9.79,9.79,9.7402,9.7402,1008,0
+PFFL.US,D,20240723,000000,9.76,9.76,9.6802,9.6802,1955,0
+PFFL.US,D,20240724,000000,9.61,9.63,9.5,9.5027,2673,0
+PFFL.US,D,20240725,000000,9.6,9.82,9.6,9.82,1438,0
+PFFL.US,D,20240726,000000,9.675,9.675,9.675,9.675,30,0
+PFFL.US,D,20240729,000000,9.5,9.645,9.5,9.5,4023,0
+PFFL.US,D,20240730,000000,9.6,9.6095,9.586,9.6095,259,0
+PFFL.US,D,20240731,000000,9.6682,9.6682,9.5528,9.5528,2465,0
+PFFL.US,D,20240801,000000,9.7,9.75,9.59,9.6814,9553,0
+PFFL.US,D,20240802,000000,9.57,9.6901,9.57,9.6901,812,0
+PFFL.US,D,20240805,000000,9.44,9.75,9.4,9.75,2814,0
+PFFL.US,D,20240806,000000,9.465,9.6,9.465,9.54,6874,0
+PFFL.US,D,20240807,000000,9.75,9.75,9.5601,9.5902,9171,0
+PFFL.US,D,20240808,000000,9.65,9.6771,9.64,9.6771,2512,0
+PFFL.US,D,20240809,000000,9.6907,9.72,9.61,9.6475,1913,0
+PFFL.US,D,20240812,000000,9.22,9.788,9.13,9.2,79005,0
+PFFL.US,D,20240813,000000,9.5976,9.6513,9.57,9.6513,2515,0
+PFFL.US,D,20240814,000000,9.7495,9.7495,9.7495,9.7495,154,0
+PFFL.US,D,20240815,000000,9.7301,9.7301,9.72,9.723,770,0
+PFFL.US,D,20240816,000000,9.75,9.825,9.75,9.825,4392,0
+PFFL.US,D,20240819,000000,9.8,9.91,9.75,9.75,2615,0
+PFFL.US,D,20240820,000000,9.87,9.9097,9.87,9.9097,572,0
+PFFL.US,D,20240821,000000,10.04,10.04,10.0176,10.0176,1090,0
+PFFL.US,D,20240822,000000,10,10,9.9595,9.9595,950,0
+PFFL.US,D,20240823,000000,10.05,10.0743,10.05,10.0743,4029,0
+PFFL.US,D,20240826,000000,10.125,10.125,10.0669,10.0669,540,0
+PFFL.US,D,20240827,000000,10.07,10.0838,10.07,10.0838,681,0
+PFFL.US,D,20240828,000000,10.1001,10.1499,10.1001,10.115,3103,0
+PFFL.US,D,20240829,000000,9.6901,9.99,9.6901,9.99,5329,0
+PFFL.US,D,20240830,000000,10.14,10.15,10.135,10.135,1339,0
+PFFL.US,D,20240903,000000,10.09,10.12,10.0173,10.0263,2356,0
+PFFL.US,D,20240904,000000,10.05,10.195,10.05,10.1944,1116,0
+PFFL.US,D,20240905,000000,10.2,10.245,10.2,10.245,4669,0
+PFFL.US,D,20240906,000000,10.31,10.3101,10.21,10.2151,2728,0
+PFFL.US,D,20240909,000000,10.075,10.38,10.075,10.3675,4382,0
+PFFL.US,D,20240910,000000,10.03,10.3795,9.98,10.3795,5027,0
+PFFL.US,D,20240911,000000,10.36,10.4338,10.3,10.4338,1509,0
+PFFL.US,D,20240912,000000,10.475,10.5,10.475,10.49,1261,0
+PFFL.US,D,20240913,000000,10.5,10.5,10.46,10.4803,4221,0
+PFFL.US,D,20240916,000000,10.4,10.6048,10.4,10.6048,502,0
+PFFL.US,D,20240917,000000,10.6114,10.6114,10.6114,10.6114,579,0
+PFFL.US,D,20240918,000000,10.61,11.65,9.91,10.6142,16783,0
+PFFL.US,D,20240919,000000,10.64,11.3,10.64,10.7471,1252,0
+PFFL.US,D,20240920,000000,10.7784,10.7808,10.7784,10.7808,583,0
+PFFL.US,D,20240923,000000,10.74,10.7501,10.7397,10.7397,3597,0
+PFFL.US,D,20240924,000000,10.72,10.81,10.6397,10.7921,1980,0
+PFFL.US,D,20240925,000000,10.76,10.8,10.66,10.66,9108,0
+PFFL.US,D,20240927,000000,10.8,10.81,10.7,10.7329,3457,0
+PFFL.US,D,20240930,000000,10.6,10.64,10.54,10.5965,7939,0
+PFFL.US,D,20241001,000000,10.58,10.6762,10.58,10.6762,2256,0
+PFFL.US,D,20241002,000000,10.66,10.7344,10.66,10.7344,201,0
+PFFL.US,D,20241003,000000,11,11,10.865,10.865,161,0
+PFFL.US,D,20241004,000000,10.66,10.66,10.56,10.6263,3000,0
+PFFL.US,D,20241007,000000,10.59,10.59,10.4385,10.4385,4029,0
+PFFL.US,D,20241008,000000,10.54,10.5827,10.54,10.5827,400,0
+PFFL.US,D,20241009,000000,10.58,10.59,10.53,10.5723,5401,0
+PFFL.US,D,20241010,000000,10.5358,10.5358,10.5358,10.5358,113,0
+PFFL.US,D,20241011,000000,10.4253,10.555,10.4253,10.555,2522,0
+PFFL.US,D,20241014,000000,10.52,10.621,10.52,10.621,1135,0
+PFFL.US,D,20241015,000000,10.72,10.74,10.669,10.669,1100,0
+PFFL.US,D,20241016,000000,10.73,10.76,10.7,10.7306,984,0
+PFFL.US,D,20241017,000000,10.73,10.73,10.66,10.6652,10459,0
+PFFL.US,D,20241018,000000,10.99,10.99,10.7438,10.83,2069,0
+PFFL.US,D,20241021,000000,10.4,10.48,10.4,10.48,2409,0
+PFFL.US,D,20241022,000000,10.43,10.54,10.43,10.5225,2484,0
+PFFL.US,D,20241023,000000,10.47,10.47,10.3566,10.3566,4648,0
+PFFL.US,D,20241024,000000,9.99,10.3968,9.99,10.3913,1411,0
+PFFL.US,D,20241025,000000,10.48,10.48,10.3195,10.3195,2164,0
+PFFL.US,D,20241028,000000,10.39,10.39,10.2707,10.2892,3057,0
+PFFL.US,D,20241029,000000,10.18,10.2553,10.18,10.2553,1982,0
+PFFL.US,D,20241030,000000,10.3,10.3,10.2646,10.2646,4450,0
+PFFL.US,D,20241031,000000,10.2499,10.2499,10.1903,10.1903,129,0
+PFFL.US,D,20241101,000000,10.2,10.2,10.07,10.07,2342,0
+PFFL.US,D,20241104,000000,10.07,10.33,10.07,10.2909,1257,0
+PFFL.US,D,20241105,000000,10.49,10.49,10.4618,10.4618,184,0
+PFFL.US,D,20241106,000000,10.2708,10.2708,10.2708,10.2708,22,0
+PFFL.US,D,20241107,000000,10.36,10.3601,10.3376,10.3376,1950,0
+PFFL.US,D,20241108,000000,10.34,10.53,10.3,10.4802,25072,0
+PFFL.US,D,20241111,000000,10.48,10.48,10.41,10.4132,5378,0
+PFFL.US,D,20241112,000000,10.28,10.28,9.84,9.84,7569,0
+PFFL.US,D,20241113,000000,10.095,10.095,10.04,10.0552,1698,0
+PFFL.US,D,20241114,000000,9.995,10.08,9.96,10.0214,1531,0
+PFFL.US,D,20241115,000000,9.99,9.99,9.99,9.99,332,0
+PFFL.US,D,20241118,000000,9.9359,10,9.93,9.9565,2466,0
+PFFL.US,D,20241119,000000,9.95,9.95,9.85,9.8702,3583,0
+PFFL.US,D,20241120,000000,9.85,9.85,9.765,9.7753,2214,0
+PFFL.US,D,20241121,000000,9.86,9.94,9.86,9.9281,2027,0
+PFFL.US,D,20241122,000000,9.92,9.99,9.92,9.9696,1187,0
+PFFL.US,D,20241125,000000,9.99,10.0553,9.99,10.0553,1325,0
+PFFL.US,D,20241126,000000,10,10,9.85,9.85,1331,0
+PFFL.US,D,20241127,000000,9.98,9.98,9.94,9.9508,435,0
+PFFL.US,D,20241129,000000,10.0114,10.05,9.975,9.9796,9847,0
+PFFL.US,D,20241202,000000,10.18,10.18,9.9522,9.9522,1505,0
+PFFL.US,D,20241203,000000,9.92,9.92,9.9044,9.9044,1274,0
+PFFL.US,D,20241204,000000,9.96,9.97,9.9506,9.9506,318,0
+PFFL.US,D,20241205,000000,9.96,10.01,9.96,9.9904,3102,0
+PFFL.US,D,20241206,000000,10.05,10.05,9.9651,9.9651,1345,0
+PFFL.US,D,20241209,000000,9.88,9.96,9.8783,9.8783,446,0
+PFFL.US,D,20241210,000000,9.9,9.9,9.8995,9.8995,1003,0
+PFFL.US,D,20241211,000000,9.92,9.96,9.9,9.9057,4455,0
+PFFL.US,D,20241212,000000,9.8304,9.8304,9.7687,9.7687,3777,0
+PFFL.US,D,20241213,000000,9.6,9.6299,9.47,9.5275,7712,0
+PFFL.US,D,20241216,000000,9.5,9.5211,9.45,9.4947,15125,0
+PFFL.US,D,20241217,000000,9.5237,9.53,9.43,9.5071,1250,0
+PFFL.US,D,20241218,000000,9.52,9.52,9.4002,9.4002,5324,0
+PFFL.US,D,20241219,000000,9.32,9.32,9.15,9.2166,6273,0
+PFFL.US,D,20241220,000000,9.22,9.37,9.22,9.297,6328,0
+PFFL.US,D,20241223,000000,9.21,9.21,9.18,9.198,1066,0
+PFFL.US,D,20241224,000000,9.2,9.2,8.92,9.1821,2278,0
+PFFL.US,D,20241226,000000,9.15,9.16,9.0899,9.1243,8687,0
+PFFL.US,D,20241227,000000,9.06,9.0701,9.0287,9.0287,3811,0
+PFFL.US,D,20241230,000000,8.98,9.1408,8.98,9.1408,10437,0
+PFFL.US,D,20241231,000000,9.16,9.205,9.12,9.1411,3399,0
+PFFL.US,D,20250102,000000,9.345,9.44,9.32,9.4211,3482,0
+PFFL.US,D,20250103,000000,9.5,9.5647,9.495,9.5647,2348,0
+PFFL.US,D,20250106,000000,9.45,9.54,9.43,9.5149,1487,0
+PFFL.US,D,20250107,000000,9.37,9.37,9.26,9.2631,5526,0
+PFFL.US,D,20250108,000000,9.185,9.2,9.15,9.1756,950,0
+PFFL.US,D,20250110,000000,9.18,9.18,8.927,8.9275,10744,0
+PFFL.US,D,20250113,000000,8.766,8.79,8.68,8.68,9748,0
+PFFL.US,D,20250114,000000,8.74,8.84,8.74,8.8377,5004,0
+PFFL.US,D,20250115,000000,9.14,9.1917,9.14,9.1917,1518,0
+PFFL.US,D,20250116,000000,9.18,9.3,9.1775,9.1775,3618,0
+PFFL.US,D,20250117,000000,9.25,9.25,9.206,9.2193,417,0
+PFFL.US,D,20250121,000000,9.29,9.3,8.59,8.88,2847,0
+PFFL.US,D,20250122,000000,9.3358,9.38,9.11,9.3444,6471,0
+PFFL.US,D,20250123,000000,9.34,9.3468,9.34,9.3468,740,0
+PFFL.US,D,20250124,000000,9.39,9.4,9.39,9.3926,2794,0
+PFFL.US,D,20250127,000000,9.44,9.4994,9.42,9.4994,905,0
+PFFL.US,D,20250128,000000,9.385,9.86,9.385,9.398,653,0
+PFFL.US,D,20250131,000000,9.4,9.4,9.2098,9.2098,4800,0
+PFFL.US,D,20250203,000000,9.15,9.15,9.1,9.1005,2781,0
+PFFL.US,D,20250204,000000,9.13,9.1705,9.13,9.1705,2222,0
+PFFL.US,D,20250205,000000,9.26,9.3005,9.26,9.3005,5634,0
+PFFL.US,D,20250206,000000,9.33,9.34,9.2556,9.2556,4970,0
+PFFL.US,D,20250207,000000,9.21,9.225,9.1852,9.1852,3275,0
+PFFL.US,D,20250210,000000,9.25,9.252,9.25,9.2509,1627,0
+PFFL.US,D,20250213,000000,9.22,9.22,9.2,9.2102,2649,0
+PFFL.US,D,20250214,000000,9.0904,9.32,9.0765,9.2925,13524,0
+PFFL.US,D,20250218,000000,9.27,9.27,9,9,2084,0
+PFFL.US,D,20250220,000000,9.14,9.185,9.1339,9.16,1771,0
+PFFL.US,D,20250221,000000,9.14,9.24,9.14,9.1679,3377,0
+PFFL.US,D,20250224,000000,9.25,9.38,9.11,9.25,2806,0
+PFFL.US,D,20250225,000000,9.185,9.4,9.185,9.3523,1463,0
+PFFL.US,D,20250226,000000,9.32,9.35,9.27,9.3252,6585,0
+PFFL.US,D,20250227,000000,9.3,9.43,9.2652,9.2652,4638,0
+PFFL.US,D,20250228,000000,9.34,9.34,9.3164,9.3164,722,0
+PFFL.US,D,20250303,000000,9.25,9.335,9.2,9.2645,4879,0
+PFFL.US,D,20250304,000000,9.2,9.2,9.085,9.1533,3742,0
+PFFL.US,D,20250305,000000,9.13,9.17,9.13,9.1549,1613,0
+PFFL.US,D,20250306,000000,9.1137,9.1137,9.0857,9.0857,941,0
+PFFL.US,D,20250307,000000,9.0525,9.0525,9,9.0166,3137,0
+PFFL.US,D,20250310,000000,8.98,8.99,8.87,8.8841,5344,0
+PFFL.US,D,20250311,000000,8.83,8.9,8.825,8.8711,2507,0
+PFFL.US,D,20250312,000000,8.835,8.9551,8.835,8.9551,285,0
+PFFL.US,D,20250313,000000,8.84,8.89,8.8237,8.8546,4981,0
+PFFL.US,D,20250314,000000,8.9513,8.975,8.91,8.9343,2490,0
+PFFL.US,D,20250317,000000,9,9.0068,9,9.0068,1742,0
+PFFL.US,D,20250318,000000,8.94,8.9764,8.94,8.9549,2249,0
+PFFL.US,D,20250319,000000,8.9865,9.05,8.9865,9.0471,694,0
+PFFL.US,D,20250320,000000,8.99,9.02,8.98,9.02,1587,0
+PFFL.US,D,20250321,000000,8.97,9.0043,8.97,9.0043,104,0
+PFFL.US,D,20250324,000000,9.04,9.1,9.03,9.1,1436,0
+PFFL.US,D,20250325,000000,9.02,9.02,8.97,8.9852,776,0
+PFFL.US,D,20250326,000000,8.95,8.97,8.8361,8.8361,1216,0
+PFFL.US,D,20250327,000000,8.7842,8.84,8.7842,8.7944,600,0
+PFFL.US,D,20250328,000000,8.81,8.81,8.68,8.7026,4716,0
+PFFL.US,D,20250331,000000,8.68,8.68,8.6193,8.6193,1276,0
+PFFL.US,D,20250401,000000,8.6,8.62,8.5899,8.5899,1600,0
+PFFL.US,D,20250402,000000,8.5495,8.72,8.5495,8.72,1280,0
+PFFL.US,D,20250403,000000,8.38,8.38,8.35,8.3714,1923,0
+PFFL.US,D,20250404,000000,8.1915,8.1915,8.04,8.1453,5674,0
+PFFL.US,D,20250407,000000,8.002,8.18,7.91,7.9402,18251,0
+PFFL.US,D,20250408,000000,8.14,8.14,7.9052,7.9052,6546,0
+PFFL.US,D,20250409,000000,7.8,8.37,7.77,8.3176,2537,0
+PFFL.US,D,20250410,000000,8.11,8.11,7.86,7.9021,54558,0
+PFFL.US,D,20250411,000000,7.746,7.75,7.625,7.7412,11355,0
+PFFL.US,D,20250414,000000,7.85,7.9099,7.81,7.8821,1159,0
+PFFL.US,D,20250415,000000,7.87,7.92,7.87,7.8757,1647,0
+PFFL.US,D,20250416,000000,7.85,7.92,7.85,7.8648,1259,0
+PFFL.US,D,20250417,000000,7.99,7.99,7.93,7.9647,1159,0
+PFFL.US,D,20250421,000000,7.9,7.9,7.8,7.8449,2044,0
+PFFL.US,D,20250422,000000,7.95,8.05,7.95,8.0182,5972,0
+PFFL.US,D,20250423,000000,8.19,8.19,8.16,8.1664,1771,0
+PFFL.US,D,20250424,000000,8.27,8.3,8.27,8.2922,281,0
+PFFL.US,D,20250425,000000,8.258,8.3002,8.23,8.3002,3031,0
+PFFL.US,D,20250428,000000,8.34,8.34,8.29,8.3385,4686,0
+PFFL.US,D,20250429,000000,8.37,8.37,8.3518,8.3518,262,0
+PFFL.US,D,20250430,000000,8.25,8.3,8.25,8.2804,834,0
+PFFL.US,D,20250501,000000,8.275,8.28,8.21,8.2369,7077,0
+PFFL.US,D,20250502,000000,8.33,8.3625,8.1496,8.1496,1412,0
+PFFL.US,D,20250505,000000,8.2824,8.2895,8.2144,8.2144,1815,0
+PFFL.US,D,20250506,000000,8.15,8.2865,8.14,8.2865,2430,0
+PFFL.US,D,20250507,000000,8.32,8.32,8.3146,8.3146,1621,0
+PFFL.US,D,20250509,000000,8.3098,8.33,8.3098,8.3125,2038,0
+PFFL.US,D,20250512,000000,8.3608,8.4,8.3452,8.3452,2326,0
+PFFL.US,D,20250513,000000,8.3,8.3,8.25,8.275,3415,0
+PFFL.US,D,20250514,000000,8.27,8.29,8.1898,8.1898,1894,0
+PFFL.US,D,20250515,000000,8.26,8.275,8.26,8.2747,359,0
+PFFL.US,D,20250516,000000,8.28,8.45,8.28,8.3301,1555,0
+PFFL.US,D,20250519,000000,8.19,8.3225,8.19,8.3225,4664,0
+PFFL.US,D,20250521,000000,8.22,8.24,8.035,8.035,2105,0
+PFFL.US,D,20250527,000000,8.18,8.2012,8.165,8.2012,416,0
+PFFL.US,D,20250528,000000,8.21,8.21,8.1252,8.1252,465,0
+PFFL.US,D,20250602,000000,8.09,8.1598,8.0801,8.1598,860,0
+PFFL.US,D,20250603,000000,8.2,8.21,8.2,8.201,516,0
+PFFL.US,D,20250604,000000,8.24,8.306,8,8.2771,1611,0
+PFFL.US,D,20250605,000000,8.2718,8.3072,8.2718,8.3072,235,0
+PFFL.US,D,20250606,000000,8.3,8.3,8.25,8.2617,3672,0
+PFFL.US,D,20250609,000000,8.24,8.35,8.24,8.2893,6483,0
+PFFL.US,D,20250610,000000,8.315,8.35,8.29,8.3203,4266,0
+PFFL.US,D,20250611,000000,8.3792,8.41,8.29,8.3141,5437,0
+PFFL.US,D,20250612,000000,8.24,8.2401,8.1894,8.1894,5493,0
+PFFL.US,D,20250613,000000,8.155,8.155,8.04,8.11,5237,0
+PFFL.US,D,20250616,000000,8.13,8.19,8.1203,8.1203,951,0
+PFFL.US,D,20250617,000000,8.15,8.15,8.12,8.1252,1307,0
+PFFL.US,D,20250618,000000,8.12,8.17,8.12,8.1634,3904,0
+PFFL.US,D,20250620,000000,8.18,8.2199,8.18,8.207,2472,0
+PFFL.US,D,20250623,000000,8.21,8.24,8.2,8.2298,2575,0
+PFFL.US,D,20250624,000000,8.27,8.37,7.9,8.33,2908,0
+PFFL.US,D,20250625,000000,8.3,8.3,8.255,8.255,20447,0
+PFFL.US,D,20250626,000000,8.27,8.3665,8.27,8.3665,1746,0
+PFFL.US,D,20250627,000000,8.36,8.39,8.3173,8.3173,2593,0
+PFFL.US,D,20250630,000000,8.33,8.375,8.31,8.3623,6073,0
+PFFL.US,D,20250701,000000,8.345,8.4389,8.345,8.4389,1260,0
+PFFL.US,D,20250702,000000,8.43,8.5677,8.39,8.5677,3572,0
+PFFL.US,D,20250703,000000,8.5895,8.6244,8.46,8.6119,10641,0
+PFFL.US,D,20250707,000000,8.55,8.55,8.5259,8.5259,1857,0
+PFFL.US,D,20250708,000000,8.49,8.58,8.45,8.45,2647,0
+PFFL.US,D,20250709,000000,8.66,8.6825,8.62,8.6692,4301,0
+PFFL.US,D,20250710,000000,8.67,8.7372,8.67,8.7372,4843,0
+PFFL.US,D,20250711,000000,8.73,8.73,8.6591,8.6591,466,0
+PFFL.US,D,20250714,000000,8.5288,8.5288,8.47,8.5074,2116,0
+PFFL.US,D,20250715,000000,8.46,8.46,8.14,8.14,1857,0
+PFFL.US,D,20250716,000000,8.4105,8.4552,8.4105,8.4552,370,0
+PFFL.US,D,20250718,000000,8.58,8.75,8.5145,8.5145,856,0
+PFFL.US,D,20250721,000000,8.4966,8.4966,8.4572,8.4572,1207,0
+PFFL.US,D,20250722,000000,8.49,8.5,8.4848,8.4848,790,0
+PFFL.US,D,20250724,000000,8.4999,8.4999,8.46,8.4799,846,0
+PFFL.US,D,20250725,000000,8.5,8.52,8.14,8.24,4974,0
+PFFL.US,D,20250728,000000,8.495,8.495,8.4848,8.4848,606,0
+PFFL.US,D,20250729,000000,8.5,8.5699,8.5,8.5562,1484,0
+PFFL.US,D,20250730,000000,8.54,8.6,8.5279,8.5279,5645,0
+PFFL.US,D,20250731,000000,8.58,8.595,8.58,8.595,422,0
+PFFL.US,D,20250801,000000,8.6,8.6,8.5481,8.5481,10637,0
+PFFL.US,D,20250804,000000,8.65,8.71,8.65,8.7098,705,0
+PFFL.US,D,20250805,000000,8.66,8.6844,8.35,8.6844,11309,0
+PFFL.US,D,20250807,000000,8.64,8.64,8.56,8.58,1148,0
+PFFL.US,D,20250808,000000,8.6,8.63,8.6,8.6295,1126,0
+PFFL.US,D,20250811,000000,8.65,8.65,8.62,8.62,20903,0
+PFFL.US,D,20250812,000000,8.5,8.65,8.5,8.65,1319,0
+PFFL.US,D,20250813,000000,8.61,8.7206,8.61,8.7206,37033,0
+PFFL.US,D,20250814,000000,8.65,8.6943,8.61,8.6943,13514,0
+PFFL.US,D,20250815,000000,8.68,8.68,8.67,8.6713,5082,0
+PFFL.US,D,20250818,000000,8.6307,8.695,8.6307,8.695,2128,0
+PFFL.US,D,20250819,000000,8.75,8.8,8.74,8.7699,18484,0
+PFFL.US,D,20250820,000000,8.6,8.79,8.6,8.7551,4759,0
+PFFL.US,D,20250821,000000,8.72,8.75,8.71,8.725,19270,0
+PFFL.US,D,20250822,000000,8.7,8.88,8.7,8.88,41459,0
+PFFL.US,D,20250825,000000,8.9,8.9,8.8,8.8199,11056,0
+PFFL.US,D,20250826,000000,8.82,8.84,8.78,8.8051,7932,0
+PFFL.US,D,20250827,000000,8.816,8.816,8.75,8.8025,12390,0
+PFFL.US,D,20250828,000000,8.82,8.88,8.78,8.8151,5886,0
+PFFL.US,D,20250829,000000,8.8,8.87,8.69,8.87,10528,0
+PFFL.US,D,20250902,000000,8.8,8.8,8.63,8.68,4129,0
+PFFL.US,D,20250904,000000,8.791,8.86,8.78,8.845,6704,0
+PFFL.US,D,20250905,000000,8.9,8.9802,8.8975,8.9802,7960,0
+PFFL.US,D,20250908,000000,9,9.08,8.95,9.0699,4046,0
+PFFL.US,D,20250909,000000,9.09,9.1,8.98,9.0429,5982,0
+PFFL.US,D,20250910,000000,9.0995,9.1,9.06,9.09,15454,0
+PFFL.US,D,20250911,000000,9.1,9.22,9.1,9.1812,2766,0
+PFFL.US,D,20250912,000000,9.17,9.2,9.15,9.1798,3825,0
+PFFL.US,D,20250915,000000,9.13,9.13,9,9.0855,15374,0
+PFFL.US,D,20250916,000000,9.04,9.2,9.01,9.1134,6422,0
+PFFL.US,D,20250917,000000,9.1,9.15,9.0897,9.0897,2467,0
+PFFL.US,D,20250918,000000,9.12,9.12,9.03,9.0648,8945,0
+PFFL.US,D,20250919,000000,9,9.08,8.97,9.08,3495,0
+PFFL.US,D,20250922,000000,9.08,9.08,8.9701,9.0009,17545,0
+PFFL.US,D,20250923,000000,9.01,9.03,9,9.0098,2144,0
+PFFL.US,D,20250924,000000,8.988,9.03,8.97,8.97,4472,0
+PFFL.US,D,20250925,000000,8.91,8.9494,8.8,8.865,2312,0
+PFFL.US,D,20250926,000000,8.89,8.895,8.83,8.8847,5387,0
+PFFL.US,D,20250929,000000,8.88,8.95,8.83,8.875,3034,0
+PFFL.US,D,20250930,000000,8.82,8.82,8.8,8.81,2628,0
+PFFL.US,D,20251001,000000,8.75,8.96,8.5,8.63,15943,0
+PFFL.US,D,20251002,000000,8.95,8.9799,8.945,8.9492,2661,0
+PFFL.US,D,20251003,000000,8.97,8.9805,8.92,8.9397,2292,0
+PFFL.US,D,20251006,000000,8.8818,8.95,8.88,8.95,4728,0
+PFFL.US,D,20251007,000000,8.97,8.97,8.87,8.9083,1634,0
+PFFL.US,D,20251008,000000,8.88,8.903,8.71,8.8733,13443,0
+PFFL.US,D,20251009,000000,8.8472,8.8472,8.7401,8.7648,2700,0
+PFFL.US,D,20251010,000000,8.74,8.74,8.49,8.5577,10118,0
+PFFL.US,D,20251013,000000,8.63,8.67,8.59,8.6598,21356,0
+PFFL.US,D,20251014,000000,8.69,8.69,8.66,8.66,292,0
+PFFL.US,D,20251015,000000,8.74,8.7563,8.74,8.7563,108,0
+PFFL.US,D,20251016,000000,8.76,8.76,8.6398,8.6398,1520,0
+PFFL.US,D,20251017,000000,8.64,8.6834,8.62,8.6834,451,0
+PFFL.US,D,20251020,000000,8.7,8.82,8.7,8.7978,1245,0
+PFFL.US,D,20251021,000000,8.8,8.855,8.8,8.855,2915,0
+PFFL.US,D,20251022,000000,8.77,8.79,8.7402,8.7402,8987,0
+PFFL.US,D,20251023,000000,8.69,8.79,8.69,8.74,4585,0
+PFFL.US,D,20251024,000000,8.8,8.84,8.5,8.7993,16071,0
+PFFL.US,D,20251027,000000,8.7,8.8499,8.51,8.51,8324,0
+PFFL.US,D,20251028,000000,8.84,8.84,8.7978,8.7978,1452,0
+PFFL.US,D,20251029,000000,8.77,8.8399,8.72,8.76,5466,0
+PFFL.US,D,20251030,000000,8.6,8.7,8.2101,8.6186,7711,0
+PFFL.US,D,20251031,000000,8.6,8.6,8.35,8.5782,11360,0
+PFFL.US,D,20251103,000000,8.51,8.55,8.45,8.5094,13555,0
+PFFL.US,D,20251104,000000,8.51,8.51,8.41,8.41,7011,0
+PFFL.US,D,20251105,000000,8.46,8.57,8.46,8.5506,1363,0
+PFFL.US,D,20251107,000000,8.53,8.53,8.45,8.5181,1021,0
+PFFL.US,D,20251110,000000,8.6,8.6,8.5709,8.6,3981,0
+PFFL.US,D,20251111,000000,8.6,8.7,8.59,8.6294,18734,0
+PFFL.US,D,20251112,000000,8.61,8.61,8.4944,8.4944,3114,0
+PFFL.US,D,20251113,000000,8.3785,8.4099,8.3398,8.3398,316,0
+PFFL.US,D,20251114,000000,8.2,8.36,8.2,8.3586,13567,0
+PFFL.US,D,20251117,000000,8.345,8.345,8.2013,8.2026,899,0
+PFFL.US,D,20251118,000000,8.24,8.28,8.1803,8.2087,4113,0
+PFFL.US,D,20251120,000000,8.2103,8.2103,8.0751,8.0751,744,0
+PFFL.US,D,20251121,000000,8.1,8.2,8.08,8.155,1543,0
+PFFL.US,D,20251124,000000,8.2,8.249,8.186,8.186,3240,0
+PFFL.US,D,20251125,000000,8.21,8.2851,7.91,8.2851,1416,0
+PFFL.US,D,20251126,000000,8.32,8.3899,8.32,8.345,2366,0
+PFFL.US,D,20251128,000000,8.32,8.365,8.32,8.3491,1853,0
+PFFL.US,D,20251201,000000,8.22,8.2597,8.19,8.2597,512,0
+PFFL.US,D,20251203,000000,8.28,8.37,8.28,8.3507,4297,0
+PFFL.US,D,20251204,000000,8.33,8.33,8.29,8.3019,911,0
+PFFL.US,D,20251205,000000,8.29,8.3256,8.11,8.3256,1891,0
+PFFL.US,D,20251208,000000,8.28,8.3009,8.21,8.3009,13983,0
+PFFL.US,D,20251209,000000,8.32,8.3201,8.31,8.3109,1339,0
+PFFL.US,D,20251210,000000,8.31,8.4103,8.2613,8.4103,7564,0
+PFFL.US,D,20251211,000000,8.455,8.455,8.446,8.446,306,0
+PFFL.US,D,20251212,000000,8.44,8.44,8.25,8.2709,1678,0
+PFFL.US,D,20251215,000000,8.26,8.2758,8.26,8.2758,700,0
+PFFL.US,D,20251216,000000,8.27,8.2907,8.2605,8.2907,948,0
+PFFL.US,D,20251217,000000,8.26,8.28,8.22,8.2786,4882,0
+PFFL.US,D,20251218,000000,8.325,8.325,8.2808,8.305,647,0
+PFFL.US,D,20251219,000000,8.325,8.35,8.3,8.3422,704,0
+PFFL.US,D,20251222,000000,8.27,8.35,8.27,8.2774,749,0
+PFFL.US,D,20251223,000000,8.26,8.2708,8.26,8.2708,1197,0
+PFFL.US,D,20251224,000000,8.25,8.2721,8.2401,8.2721,2098,0
+PFFL.US,D,20251226,000000,8.24,8.28,8.24,8.266,7471,0
+PFFL.US,D,20251229,000000,8.25,8.26,8.2435,8.245,3034,0
+PFFL.US,D,20251230,000000,8.24,8.2545,8.21,8.2545,5733,0
+PFFL.US,D,20251231,000000,8.2316,8.2541,8.225,8.225,1282,0
+PFFL.US,D,20260102,000000,8.24,8.3745,8.24,8.3745,1561,0
+PFFL.US,D,20260105,000000,8.4202,8.4202,8.3856,8.3856,3508,0
+PFFL.US,D,20260106,000000,8.4,8.4066,8.36,8.4066,1324,0
+PFFL.US,D,20260107,000000,8.4211,8.4211,8.371,8.3848,4424,0
+PFFL.US,D,20260108,000000,8.39,8.41,8.36,8.395,6755,0
+PFFL.US,D,20260109,000000,8.405,8.4546,8.37,8.4546,3520,0
+PFFL.US,D,20260112,000000,8.46,8.4648,8.39,8.4648,1360,0
+PFFL.US,D,20260113,000000,8.45,8.45,8.4,8.425,6176,0
+PFFL.US,D,20260114,000000,8.4,8.4491,8.17,8.4491,9637,0
+PFFL.US,D,20260115,000000,8.46,8.58,8.46,8.5349,4780,0
+PFFL.US,D,20260120,000000,8.4146,8.42,8.4146,8.4168,233,0
+PFFL.US,D,20260121,000000,8.48,8.5318,8.4484,8.5318,4623,0
+PFFL.US,D,20260122,000000,8.57,8.5749,8.57,8.5749,126,0
+PFFL.US,D,20260126,000000,8.5625,8.565,8.55,8.565,625,0
+PFFL.US,D,20260127,000000,8.54,8.55,8.54,8.54,2583,0
+PFFL.US,D,20260128,000000,8.51,8.5142,8.505,8.505,587,0
+PFFL.US,D,20260129,000000,8.48,8.48,8.4748,8.4748,341,0
+PFFL.US,D,20260130,000000,8.5,8.5,8.46,8.475,2651,0
+PFFL.US,D,20260203,000000,8.45,8.45,8.37,8.4114,3357,0
+PFFL.US,D,20260204,000000,8.97,9,8.385,8.4149,7528,0
+PFFL.US,D,20260205,000000,8.41,8.41,8.3101,8.335,5832,0
+PFFL.US,D,20260206,000000,8.4058,8.43,8.4058,8.43,1717,0
+PFFL.US,D,20260209,000000,8.415,8.57,8.3805,8.57,11895,0
+PFFL.US,D,20260210,000000,8.4703,8.48,8.47,8.48,503,0
+PFFL.US,D,20260211,000000,8.48,8.53,8.48,8.495,9636,0
+PFFL.US,D,20260213,000000,8.45,8.49,8.45,8.4895,5667,0
+PFFL.US,D,20260217,000000,8.5,8.5919,8.5,8.5919,1069,0
+PFFL.US,D,20260218,000000,8.6,8.6,8.58,8.6,5795,0
diff --git a/daily/us/nyse etfs/1/pfig.us.txt b/daily/us/nyse etfs/1/pfig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f1b6463a947b772526178827cc2ff5e785903839
--- /dev/null
+++ b/daily/us/nyse etfs/1/pfig.us.txt	
@@ -0,0 +1,3603 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFIG.US,D,20110920,000000,19.2251,19.242,19.2251,19.2251,4141.5106940834,0
+PFIG.US,D,20110921,000000,19.25,19.2649,19.25,19.258,79646.836402837,0
+PFIG.US,D,20110922,000000,19.2947,19.4179,19.2738,19.3056,11626.423217023,0
+PFIG.US,D,20110923,000000,19.4408,19.4408,19.1993,19.2083,16001.428560202,0
+PFIG.US,D,20110926,000000,19.2083,24.6094,19.1328,19.1804,7696.2654380694,0
+PFIG.US,D,20110927,000000,19.25,19.2887,19.1655,19.1715,12183.992335985,0
+PFIG.US,D,20110928,000000,19.0344,19.0344,18.9688,18.9688,1354.6715417342,0
+PFIG.US,D,20110929,000000,19.0424,19.0632,19.0175,19.0175,3492.3553119002,0
+PFIG.US,D,20110930,000000,19.0165,19.0632,18.9271,19.0404,2722.4268353574,0
+PFIG.US,D,20111003,000000,18.945,19.1079,18.945,19.1009,6914.2596520906,0
+PFIG.US,D,20111004,000000,19.0175,19.1328,19.0175,19.1328,1803.5448757709,0
+PFIG.US,D,20111005,000000,19.0344,19.0344,19.0344,19.0344,102.65713020571,0
+PFIG.US,D,20111006,000000,18.9847,18.9847,18.9757,18.9757,11881.053157631,0
+PFIG.US,D,20111007,000000,18.9519,18.9519,18.9211,18.929,12084.354533137,0
+PFIG.US,D,20111010,000000,18.8307,18.8307,18.7621,18.8307,1287.2398973834,0
+PFIG.US,D,20111011,000000,18.8784,18.9062,18.8486,18.9062,2651.9758636475,0
+PFIG.US,D,20111012,000000,18.9132,18.9519,18.8784,18.9519,15866.5652715,0
+PFIG.US,D,20111014,000000,18.9132,18.9519,18.9132,18.945,5757.8572735969,0
+PFIG.US,D,20111017,000000,18.9937,19.0781,18.9937,19.0552,7806.9741078991,0
+PFIG.US,D,20111018,000000,19.1009,19.242,19.1009,19.1009,2446.6616032361,0
+PFIG.US,D,20111019,000000,19.1506,19.3384,19.1506,19.3384,2132.651557901,0
+PFIG.US,D,20111020,000000,19.1159,19.1159,19.1159,19.1159,890.7015709025,0
+PFIG.US,D,20111021,000000,19.1864,19.1864,19.1864,19.1864,444.84756422475,0
+PFIG.US,D,20111024,000000,19.1864,19.3474,19.1406,19.3384,24227.082728547,0
+PFIG.US,D,20111025,000000,19.2172,19.4706,19.2172,19.4706,11933.388165188,0
+PFIG.US,D,20111027,000000,19.545,19.6037,19.545,19.6037,4494.7719950853,0
+PFIG.US,D,20111028,000000,19.5887,19.5967,19.5113,19.5113,1644.5269681974,0
+PFIG.US,D,20111031,000000,19.4676,19.567,19.4676,19.567,2583.5377768437,0
+PFIG.US,D,20111101,000000,19.9982,20.177,19.8631,19.8631,2321.8627390645,0
+PFIG.US,D,20111102,000000,19.7041,19.7131,19.7041,19.7131,1421.096743632,0
+PFIG.US,D,20111103,000000,19.6594,19.6594,19.6255,19.6255,4192.8392591862,0
+PFIG.US,D,20111104,000000,19.7279,19.7358,19.5887,19.7358,1160.4281483057,0
+PFIG.US,D,20111107,000000,19.553,19.5887,19.545,19.561,1064.816115271,0
+PFIG.US,D,20111108,000000,19.6037,19.6037,19.561,19.561,1246.9821992635,0
+PFIG.US,D,20111109,000000,19.6187,19.6187,19.4706,19.4706,11437.212035859,0
+PFIG.US,D,20111110,000000,19.4328,19.4328,19.4328,19.4328,196.25627833445,0
+PFIG.US,D,20111114,000000,19.4706,19.4776,19.4706,19.4776,4058.9824129376,0
+PFIG.US,D,20111115,000000,19.3851,19.4179,19.3632,19.3632,9175.7358439752,0
+PFIG.US,D,20111116,000000,19.2649,19.2649,19.1009,19.2649,4655.8027875649,0
+PFIG.US,D,20111117,000000,19.3782,19.3782,19.3474,19.3632,11845.827671777,0
+PFIG.US,D,20111118,000000,19.2083,19.2083,19.1804,19.1804,16771.357036744,0
+PFIG.US,D,20111121,000000,19.3305,19.3712,19.2251,19.2321,15267.732011968,0
+PFIG.US,D,20111122,000000,19.1864,19.1864,19.1248,19.1248,10351.260629076,0
+PFIG.US,D,20111123,000000,19.242,19.242,18.8784,18.9996,9104.2784298124,0
+PFIG.US,D,20111125,000000,19.1864,19.1864,19.1804,19.1804,912.84330486843,0
+PFIG.US,D,20111128,000000,19.1248,19.1248,19.0472,19.0472,41365.791260637,0
+PFIG.US,D,20111129,000000,19.1655,19.1655,19.0701,19.0701,11769.338045348,0
+PFIG.US,D,20111130,000000,19.247,19.2619,19.1526,19.1973,16205.73637816,0
+PFIG.US,D,20111201,000000,19.1506,19.1506,19.0871,19.0939,6919.2918643556,0
+PFIG.US,D,20111202,000000,19.3047,19.3047,18.9748,19.1149,12371.190632241,0
+PFIG.US,D,20111205,000000,19.1159,19.1248,19.0871,19.1248,6164.4600246076,0
+PFIG.US,D,20111206,000000,19.1665,19.1665,19.1258,19.1665,7110.515930425,0
+PFIG.US,D,20111207,000000,19.4766,19.4766,19.1636,19.1785,13983.511441943,0
+PFIG.US,D,20111208,000000,19.1636,19.1636,19.1556,19.1636,5634.0648518781,0
+PFIG.US,D,20111209,000000,19.1556,19.1785,19.1228,19.1636,630.03297557622,0
+PFIG.US,D,20111212,000000,19.1079,19.1406,19.1079,19.1406,2080.3165503451,0
+PFIG.US,D,20111213,000000,19.0244,19.1923,19.0244,19.1923,15987.33836586,0
+PFIG.US,D,20111214,000000,19.24,19.24,19.1983,19.2152,12613.743263413,0
+PFIG.US,D,20111215,000000,19.256,19.4259,19.256,19.2987,12903.598689877,0
+PFIG.US,D,20111216,000000,19.4943,19.4943,19.3762,19.4526,2773.7554004602,0
+PFIG.US,D,20111219,000000,19.4943,19.4943,19.4766,19.4766,1032.6099567751,0
+PFIG.US,D,20111220,000000,19.4606,19.5371,19.3762,19.4468,7154.7993983569,0
+PFIG.US,D,20111221,000000,19.256,19.4943,19.2232,19.2232,5468.0018471336,0
+PFIG.US,D,20111222,000000,19.2987,19.2987,19.256,19.2728,1542.8762804447,0
+PFIG.US,D,20111223,000000,19.248,19.6255,19.2311,19.3374,22302.764758418,0
+PFIG.US,D,20111228,000000,19.3047,19.3305,19.2987,19.3305,1798.5126635059,0
+PFIG.US,D,20111229,000000,19.3622,19.3762,19.3622,19.3762,1284.2205700244,0
+PFIG.US,D,20120103,000000,19.2867,19.574,19.2798,19.2987,15793.094972432,0
+PFIG.US,D,20120104,000000,19.3305,19.3305,19.2639,19.2639,2966.9923514357,0
+PFIG.US,D,20120105,000000,19.2728,19.3135,19.2728,19.3135,931.96571147538,0
+PFIG.US,D,20120106,000000,19.3007,19.3315,19.3007,19.3315,2304.7532173635,0
+PFIG.US,D,20120109,000000,19.3622,19.3622,19.3215,19.3215,4131.4462695534,0
+PFIG.US,D,20120110,000000,19.3414,19.3414,19.3315,19.3315,1798.5126635059,0
+PFIG.US,D,20120111,000000,19.3315,19.3792,19.3315,19.3315,1079.912752066,0
+PFIG.US,D,20120112,000000,19.3494,19.3494,19.3155,19.3155,11046.712364097,0
+PFIG.US,D,20120113,000000,19.3792,19.3792,19.3792,19.3792,1795.493336147,0
+PFIG.US,D,20120117,000000,19.4378,19.6177,19.4378,19.6177,2433.5778513472,0
+PFIG.US,D,20120118,000000,19.564,19.6374,19.4566,19.549,10015.108849775,0
+PFIG.US,D,20120119,000000,19.5243,19.5997,19.5243,19.5401,802.13463503874,0
+PFIG.US,D,20120120,000000,19.4815,19.6374,19.4656,19.5143,8258.8667692948,0
+PFIG.US,D,20120123,000000,19.556,19.5927,19.5243,19.5858,13789.268048514,0
+PFIG.US,D,20120124,000000,19.6147,19.6147,19.549,19.549,18932.18898333,0
+PFIG.US,D,20120125,000000,19.556,19.6227,19.5143,19.564,34350.887363247,0
+PFIG.US,D,20120126,000000,19.5779,19.8025,19.5322,19.5322,17005.858128293,0
+PFIG.US,D,20120127,000000,19.5779,19.7001,19.5779,19.6147,48521.597101447,0
+PFIG.US,D,20120130,000000,19.6147,19.6147,19.5243,19.5243,12153.799062395,0
+PFIG.US,D,20120131,000000,19.545,19.5808,19.5263,19.574,10910.842632943,0
+PFIG.US,D,20120201,000000,19.5997,19.7607,19.4983,19.6147,6642.5201897813,0
+PFIG.US,D,20120202,000000,19.6544,19.6624,19.5997,19.5997,9819.8590138934,0
+PFIG.US,D,20120203,000000,19.567,19.6335,19.567,19.6335,6908.2209973726,0
+PFIG.US,D,20120206,000000,19.6374,19.6624,19.5997,19.6544,7307.7786512124,0
+PFIG.US,D,20120207,000000,19.6494,19.6822,19.4845,19.6404,4403.1857318626,0
+PFIG.US,D,20120208,000000,19.6335,19.6404,19.6335,19.6335,7845.2189211129,0
+PFIG.US,D,20120209,000000,19.6177,19.6177,19.567,19.5878,3113.9329495732,0
+PFIG.US,D,20120210,000000,19.567,19.5957,19.4378,19.4378,3209.5449826079,0
+PFIG.US,D,20120213,000000,19.4458,19.5799,19.4239,19.5799,1277.1754728534,0
+PFIG.US,D,20120214,000000,19.6177,19.6255,19.5272,19.6177,6247.9947482064,0
+PFIG.US,D,20120215,000000,19.6037,19.6961,19.552,19.6584,10778.9986716,0
+PFIG.US,D,20120216,000000,19.6584,19.6584,19.4596,19.4596,5564.6203226213,0
+PFIG.US,D,20120217,000000,19.6335,19.6584,19.5957,19.6404,7174.9282474168,0
+PFIG.US,D,20120221,000000,19.6822,19.6822,19.6177,19.6494,14838.98752699,0
+PFIG.US,D,20120222,000000,19.6404,19.6404,19.5799,19.6335,8367.5625542185,0
+PFIG.US,D,20120223,000000,19.6335,19.6584,19.6097,19.6177,3213.5707524199,0
+PFIG.US,D,20120224,000000,19.6177,19.6664,19.4934,19.6335,7629.8402361716,0
+PFIG.US,D,20120227,000000,19.6584,19.6584,19.545,19.545,9144.5361279323,0
+PFIG.US,D,20120228,000000,19.719,19.7279,19.6097,19.719,17090.399294345,0
+PFIG.US,D,20120229,000000,19.6644,19.7259,19.6644,19.7259,8302.1437947737,0
+PFIG.US,D,20120301,000000,19.6961,19.6961,19.6584,19.6584,1792.474008788,0
+PFIG.US,D,20120302,000000,19.7428,19.7428,19.7428,19.7428,1920.2922003186,0
+PFIG.US,D,20120305,000000,19.7131,19.7131,19.6097,19.6097,2526.1705570229,0
+PFIG.US,D,20120306,000000,19.6017,19.7269,19.6017,19.7269,7358.1007738623,0
+PFIG.US,D,20120307,000000,19.7428,19.7428,19.6722,19.6722,514.29209348156,0
+PFIG.US,D,20120308,000000,19.6722,19.6722,19.5163,19.5163,2306.7661022695,0
+PFIG.US,D,20120309,000000,19.5868,19.6474,19.572,19.6474,12199.088972779,0
+PFIG.US,D,20120312,000000,19.567,19.6664,19.567,19.6494,12323.887836951,0
+PFIG.US,D,20120313,000000,19.5937,19.6574,19.5868,19.6027,7390.3069323582,0
+PFIG.US,D,20120314,000000,19.5799,19.6087,19.4586,19.4586,9937.6127808941,0
+PFIG.US,D,20120315,000000,19.5003,19.5003,19.5003,19.5003,1473.4317511878,0
+PFIG.US,D,20120316,000000,19.543,19.543,19.3742,19.543,6164.4600246076,0
+PFIG.US,D,20120319,000000,19.543,19.543,19.5352,19.5352,6113.1314595048,0
+PFIG.US,D,20120320,000000,19.5003,19.5003,19.5003,19.5003,841.38589070563,0
+PFIG.US,D,20120321,000000,19.567,19.5799,19.567,19.567,572.66575575539,0
+PFIG.US,D,20120322,000000,19.567,19.567,19.4368,19.4368,2488.932186262,0
+PFIG.US,D,20120323,000000,19.5937,19.6315,19.5799,19.5799,3789.2558355343,0
+PFIG.US,D,20120326,000000,19.551,19.551,19.551,19.551,519.32430574654,0
+PFIG.US,D,20120327,000000,19.7637,19.7637,19.567,19.567,5796.1020868107,0
+PFIG.US,D,20120328,000000,19.551,19.551,19.5173,19.551,1588.1661908296,0
+PFIG.US,D,20120329,000000,19.6255,19.6255,19.5868,19.6255,5597.8329235702,0
+PFIG.US,D,20120330,000000,19.6345,19.6345,19.6037,19.6037,2424.5198692702,0
+PFIG.US,D,20120402,000000,19.6167,19.6167,19.572,19.572,476.04728026766,0
+PFIG.US,D,20120403,000000,19.6167,19.6167,19.4368,19.4368,2368.1590919023,0
+PFIG.US,D,20120404,000000,19.4576,19.6167,19.4576,19.4993,1281.2012426654,0
+PFIG.US,D,20120405,000000,19.6167,19.6167,19.6167,19.6167,2506.0417079629,0
+PFIG.US,D,20120409,000000,19.7428,19.7488,19.6951,19.7488,3720.8177487305,0
+PFIG.US,D,20120410,000000,19.572,19.7736,19.572,19.7736,2303.7467749105,0
+PFIG.US,D,20120411,000000,19.7031,19.7348,19.7031,19.7348,212205.37188709,0
+PFIG.US,D,20120412,000000,19.6167,19.6167,19.551,19.6167,1518.7216615728,0
+PFIG.US,D,20120413,000000,19.7488,19.7736,19.6017,19.6017,3767.1141015684,0
+PFIG.US,D,20120416,000000,19.6574,19.7021,19.6574,19.6901,3669.4891836277,0
+PFIG.US,D,20120417,000000,19.6762,19.7318,19.6762,19.714,9268.3285496509,0
+PFIG.US,D,20120418,000000,19.7121,19.7269,19.6077,19.6077,2999.1985099316,0
+PFIG.US,D,20120419,000000,19.7121,19.7428,19.7121,19.7428,1276.1690304004,0
+PFIG.US,D,20120420,000000,19.6167,19.7021,19.6167,19.7021,4824.8851196684,0
+PFIG.US,D,20120423,000000,19.7488,19.7488,19.7488,19.7488,623.99432085824,0
+PFIG.US,D,20120424,000000,19.8054,19.8054,19.718,19.7269,5014.0963008319,0
+PFIG.US,D,20120425,000000,19.7021,19.718,19.5799,19.718,8379.6398636544,0
+PFIG.US,D,20120426,000000,19.6574,19.7348,19.6167,19.6246,17956.946246375,0
+PFIG.US,D,20120427,000000,19.6315,19.7348,19.6315,19.7348,12025.980870863,0
+PFIG.US,D,20120430,000000,19.7985,19.7985,19.6474,19.6654,30593.837686208,0
+PFIG.US,D,20120501,000000,19.7766,19.7766,19.6614,19.7686,8155.2031966361,0
+PFIG.US,D,20120502,000000,19.7736,19.9226,19.7637,19.7637,2015.9042333533,0
+PFIG.US,D,20120503,000000,19.9505,19.9505,19.7378,19.7955,9082.1366958465,0
+PFIG.US,D,20120504,000000,19.8173,19.8173,19.7318,19.8094,13960.363265524,0
+PFIG.US,D,20120507,000000,19.8322,19.8322,19.7736,19.8203,1664.6558172573,0
+PFIG.US,D,20120508,000000,19.7985,19.9743,19.7985,19.8481,4668.8865394539,0
+PFIG.US,D,20120509,000000,19.7686,19.7686,19.7686,19.7686,102.65713020571,0
+PFIG.US,D,20120510,000000,19.6614,19.7766,19.6614,19.7766,4389.0955375206,0
+PFIG.US,D,20120511,000000,19.8442,19.8442,19.7071,19.7071,1669.6880295223,0
+PFIG.US,D,20120514,000000,19.8233,19.8352,19.7378,19.7378,4320.6574507168,0
+PFIG.US,D,20120515,000000,19.8233,19.8233,19.8233,19.8233,3451.0911713273,0
+PFIG.US,D,20120516,000000,19.714,20.0042,19.714,19.8173,9785.6399704915,0
+PFIG.US,D,20120517,000000,19.6991,19.7318,19.6991,19.7318,410.62852082285,0
+PFIG.US,D,20120518,000000,19.7318,19.8601,19.6931,19.8601,3666.4698562687,0
+PFIG.US,D,20120521,000000,19.7219,19.8015,19.6931,19.6931,2095.4131871401,0
+PFIG.US,D,20120522,000000,19.7318,19.7448,19.6693,19.7448,8679.5597146476,0
+PFIG.US,D,20120523,000000,19.6117,19.6514,19.6117,19.6354,1241.9499869985,0
+PFIG.US,D,20120524,000000,19.7071,19.7071,19.6762,19.6762,621.98143595225,0
+PFIG.US,D,20120525,000000,19.6117,19.7607,19.6117,19.7607,3203.50632789,0
+PFIG.US,D,20120529,000000,19.6057,19.6931,19.5897,19.5897,2934.7861929398,0
+PFIG.US,D,20120530,000000,19.714,19.7686,19.714,19.7528,3580.9222477639,0
+PFIG.US,D,20120531,000000,19.7587,20.0349,19.7587,19.7835,4982.896584789,0
+PFIG.US,D,20120601,000000,19.7259,19.8044,19.7011,19.717,5625.0068698012,0
+PFIG.US,D,20120604,000000,19.7318,19.7607,19.7318,19.7607,1109.0995832029,0
+PFIG.US,D,20120605,000000,19.7051,19.7051,19.6911,19.6911,3451.0911713273,0
+PFIG.US,D,20120606,000000,19.7111,19.717,19.7011,19.7011,754.83183974788,0
+PFIG.US,D,20120607,000000,19.6712,19.6712,19.6295,19.6644,227720.68874249,0
+PFIG.US,D,20120608,000000,19.6941,19.6941,19.6891,19.6891,765.90270673085,0
+PFIG.US,D,20120611,000000,19.7855,19.7855,19.7855,19.7855,892.71445580849,0
+PFIG.US,D,20120612,000000,19.7259,19.7488,19.717,19.717,15130.855838359,0
+PFIG.US,D,20120613,000000,19.7408,19.7408,19.7408,19.7408,108.6957849237,0
+PFIG.US,D,20120614,000000,19.7686,19.7855,19.7219,19.7686,2862.322336324,0
+PFIG.US,D,20120618,000000,19.8719,19.8719,19.7637,19.8719,1820.6543974719,0
+PFIG.US,D,20120619,000000,20.0309,20.0309,19.7578,19.8402,6419.089965216,0
+PFIG.US,D,20120620,000000,19.8272,19.8272,19.6891,19.7726,19843.019403293,0
+PFIG.US,D,20120621,000000,19.8044,19.8561,19.7985,19.8561,1272.1432605884,0
+PFIG.US,D,20120622,000000,19.7637,19.7637,19.7637,19.7637,516.30497838755,0
+PFIG.US,D,20120625,000000,19.8322,19.8859,19.8322,19.8859,927.93994166339,0
+PFIG.US,D,20120626,000000,19.8272,19.8631,19.8272,19.8402,3445.0525166093,0
+PFIG.US,D,20120627,000000,19.8561,19.8859,19.8471,19.8719,6492.5602642848,0
+PFIG.US,D,20120628,000000,19.8859,19.9048,19.8631,19.8719,1781.403141805,0
+PFIG.US,D,20120702,000000,19.9535,20.0002,19.9535,20.0002,8656.4115382286,0
+PFIG.US,D,20120703,000000,19.9575,20.0042,19.8591,19.8591,7986.1208645325,0
+PFIG.US,D,20120709,000000,19.9535,19.9535,19.9535,19.9535,308.97783307013,0
+PFIG.US,D,20120710,000000,20.0042,20.017,19.9773,20.017,2472.829107014,0
+PFIG.US,D,20120711,000000,20.0269,20.0936,20.0101,20.0509,9947.6772054241,0
+PFIG.US,D,20120716,000000,19.9246,19.9336,19.9088,19.9088,13108.912950288,0
+PFIG.US,D,20120717,000000,20.1213,20.1213,19.9326,20.0846,7025.9747643733,0
+PFIG.US,D,20120718,000000,20.1463,20.1463,19.9644,20.0042,1398.955009666,0
+PFIG.US,D,20120720,000000,20.0101,20.1373,20.0101,20.1293,2678.1433674254,0
+PFIG.US,D,20120723,000000,20.1373,20.1373,20.0101,20.1293,407.60919346386,0
+PFIG.US,D,20120724,000000,19.9872,20.1383,19.9872,20.1383,698.47106238004,0
+PFIG.US,D,20120725,000000,20.1443,20.164,20.1443,20.164,898.75311052647,0
+PFIG.US,D,20120726,000000,20.1541,20.178,20.1541,20.172,1779.390256899,0
+PFIG.US,D,20120727,000000,20.1065,20.2654,19.9773,19.9952,388087.22920307,0
+PFIG.US,D,20120730,000000,20.1293,20.1443,20.0509,20.1443,28003.254812193,0
+PFIG.US,D,20120731,000000,20.177,20.183,20.1343,20.1513,9271.3478770099,0
+PFIG.US,D,20120801,000000,20.0598,20.1373,20.0598,20.1373,2040.0588522252,0
+PFIG.US,D,20120802,000000,20.192,20.2554,20.178,20.2554,47409.478190886,0
+PFIG.US,D,20120803,000000,20.184,20.2087,20.164,20.2087,1178.5441124597,0
+PFIG.US,D,20120806,000000,20.2307,20.2485,20.2227,20.2307,20508.277864723,0
+PFIG.US,D,20120807,000000,20.184,20.184,20.017,20.017,3494.3681968062,0
+PFIG.US,D,20120808,000000,20.178,20.178,20.1373,20.1373,2744.5685693233,0
+PFIG.US,D,20120809,000000,20.192,20.192,19.9773,20.164,32940.861486597,0
+PFIG.US,D,20120810,000000,19.9952,20.1541,19.9773,20.1373,7646.9497578725,0
+PFIG.US,D,20120813,000000,20.1443,20.178,20.1293,20.1541,19381.062317366,0
+PFIG.US,D,20120814,000000,20.0936,20.1213,19.9575,20.1213,6858.9053171757,0
+PFIG.US,D,20120815,000000,20.0339,20.0598,19.9952,20.0269,8621.1860523737,0
+PFIG.US,D,20120816,000000,20.0766,20.0766,20.0339,20.0419,1521.7409889318,0
+PFIG.US,D,20120817,000000,19.9415,20.1213,19.9415,20.1134,1673.7137993343,0
+PFIG.US,D,20120820,000000,20.0598,20.1134,19.9505,20.0766,13458.148481478,0
+PFIG.US,D,20120821,000000,20.0419,20.0846,19.9505,20.0598,3176.332381659,0
+PFIG.US,D,20120822,000000,19.9952,20.1065,19.9952,20.1065,7138.6963191089,0
+PFIG.US,D,20120823,000000,20.184,20.184,20.0846,20.172,42086.404056983,0
+PFIG.US,D,20120824,000000,20.172,20.172,20.1373,20.1541,1926.3308550366,0
+PFIG.US,D,20120827,000000,20.1293,20.1541,20.1065,20.1541,18044.506739786,0
+PFIG.US,D,20120828,000000,20.172,20.192,20.1065,20.178,28169.317816938,0
+PFIG.US,D,20120829,000000,20.1541,20.172,20.1293,20.1541,23441.051172758,0
+PFIG.US,D,20120830,000000,20.178,20.184,20.0846,20.172,6249.0011906594,0
+PFIG.US,D,20120831,000000,20.183,20.2524,20.17,20.2524,30430.794008823,0
+PFIG.US,D,20120904,000000,20.2317,20.2407,20.2247,20.2317,4380.0375554437,0
+PFIG.US,D,20120905,000000,20.2247,20.2574,20.193,20.2574,18455.135260609,0
+PFIG.US,D,20120906,000000,20.2087,20.2247,20.1006,20.1006,15395.550203497,0
+PFIG.US,D,20120907,000000,20.2664,20.2744,20.1551,20.1551,3700.6888996706,0
+PFIG.US,D,20120910,000000,20.2237,20.2397,20.2147,20.2397,10976.261392387,0
+PFIG.US,D,20120911,000000,20.2307,20.2397,20.1443,20.2307,7434.5904002901,0
+PFIG.US,D,20120912,000000,20.164,20.184,20.0598,20.1373,12559.395370951,0
+PFIG.US,D,20120913,000000,20.165,20.2087,20.165,20.2019,3040.4626505044,0
+PFIG.US,D,20120914,000000,20.1551,20.2019,20.1551,20.18,12932.785521013,0
+PFIG.US,D,20120917,000000,20.193,20.2247,20.1006,20.185,4440.4241026235,0
+PFIG.US,D,20120918,000000,20.1551,20.2884,20.1551,20.2087,8696.6692363486,0
+PFIG.US,D,20120919,000000,20.2824,20.2953,20.18,20.2664,1962.5627833445,0
+PFIG.US,D,20120920,000000,20.2087,20.2744,20.1551,20.1551,53853.729217425,0
+PFIG.US,D,20120921,000000,20.2564,20.3031,20.2564,20.3031,760.87049446586,0
+PFIG.US,D,20120924,000000,20.3171,20.342,20.2953,20.3101,3260.8735477108,0
+PFIG.US,D,20120925,000000,20.3351,20.3351,20.2317,20.3171,31466.423292957,0
+PFIG.US,D,20120926,000000,20.3449,20.3449,20.2624,20.3061,13385.684624862,0
+PFIG.US,D,20120927,000000,20.2864,20.3311,20.2624,20.3231,21668.706013029,0
+PFIG.US,D,20120928,000000,20.3031,20.3628,20.2824,20.2894,9175.7358439752,0
+PFIG.US,D,20121001,000000,20.3101,20.3488,20.2884,20.3488,12301.746102984,0
+PFIG.US,D,20121002,000000,20.3171,20.3171,20.3031,20.3031,7221.2246002547,0
+PFIG.US,D,20121003,000000,20.3031,20.342,20.2953,20.3111,33808.414881081,0
+PFIG.US,D,20121004,000000,20.3946,20.4045,20.3718,20.3718,2313.8111994405,0
+PFIG.US,D,20121005,000000,20.3488,20.3568,20.3351,20.3351,3109.9071797612,0
+PFIG.US,D,20121008,000000,20.3101,20.3628,20.3101,20.3628,989.33293129621,0
+PFIG.US,D,20121009,000000,20.3488,20.3857,20.2824,20.3351,210793.33312554,0
+PFIG.US,D,20121010,000000,20.3351,20.6916,20.3261,20.3718,43915.109994078,0
+PFIG.US,D,20121011,000000,20.3718,20.4135,20.3568,20.4135,10191.236279049,0
+PFIG.US,D,20121012,000000,20.3568,20.4433,20.3568,20.4135,8812.4101184433,0
+PFIG.US,D,20121015,000000,20.4492,20.4492,20.3946,20.4492,2666.0660579895,0
+PFIG.US,D,20121016,000000,20.4492,20.4492,20.3946,20.3946,4492.7591101793,0
+PFIG.US,D,20121017,000000,20.5585,20.5585,20.3788,20.4135,10047.315008271,0
+PFIG.US,D,20121018,000000,20.4135,20.4185,20.3867,20.3867,10225.455322452,0
+PFIG.US,D,20121019,000000,20.4135,20.4264,20.3628,20.4264,12925.740423842,0
+PFIG.US,D,20121022,000000,20.3946,20.3946,20.3718,20.3867,4481.6882431964,0
+PFIG.US,D,20121023,000000,20.3678,20.3758,20.3449,20.3758,15688.42495732,0
+PFIG.US,D,20121024,000000,20.3867,20.4692,20.3867,20.3946,8990.5504326237,0
+PFIG.US,D,20121025,000000,20.342,20.3488,20.2824,20.342,4722.2279894627,0
+PFIG.US,D,20121026,000000,20.3171,20.3867,20.3171,20.3867,450.88621894274,0
+PFIG.US,D,20121031,000000,20.4175,20.4344,20.3698,20.4254,4972.832160259,0
+PFIG.US,D,20121101,000000,20.4264,20.4433,20.4045,20.4433,9844.0136327653,0
+PFIG.US,D,20121105,000000,20.4771,20.4831,20.4492,20.4492,4016.7118299117,0
+PFIG.US,D,20121106,000000,20.4821,20.4821,20.4105,20.4105,29026.806786892,0
+PFIG.US,D,20121107,000000,20.4393,20.488,20.4165,20.4652,2329.9142786885,0
+PFIG.US,D,20121108,000000,20.4393,20.4393,20.3311,20.4165,5134.8693951916,0
+PFIG.US,D,20121109,000000,20.3758,20.3827,20.3678,20.3758,6840.7893530217,0
+PFIG.US,D,20121112,000000,20.3906,20.4105,20.3758,20.4105,5374.4026990049,0
+PFIG.US,D,20121113,000000,20.4165,20.4165,20.4005,20.4005,207.32714531741,0
+PFIG.US,D,20121114,000000,20.3608,20.4472,20.2933,20.4472,8076.7006853023,0
+PFIG.US,D,20121115,000000,20.4105,20.4105,20.4105,20.4105,766.90914918385,0
+PFIG.US,D,20121116,000000,20.3608,20.4105,20.338,20.3758,6944.4529256805,0
+PFIG.US,D,20121119,000000,20.4472,20.4552,20.4165,20.4552,2767.7167457423,0
+PFIG.US,D,20121120,000000,20.3231,20.4393,20.2991,20.3827,5875.6110405975,0
+PFIG.US,D,20121121,000000,20.2991,20.3678,20.2991,20.3678,8722.8367401265,0
+PFIG.US,D,20121123,000000,20.3538,20.3678,20.3538,20.3678,1064.816115271,0
+PFIG.US,D,20121126,000000,20.3678,20.3758,20.3678,20.3758,959.1396577063,0
+PFIG.US,D,20121127,000000,20.4005,20.4165,20.3538,20.4165,9425.3335723185,0
+PFIG.US,D,20121128,000000,20.3827,20.4165,20.3827,20.4105,3416.8721279254,0
+PFIG.US,D,20121129,000000,20.4165,20.4235,20.3608,20.4235,5619.9746575362,0
+PFIG.US,D,20121130,000000,20.4055,20.4512,20.3877,20.4433,10368.370150777,0
+PFIG.US,D,20121203,000000,20.4324,20.4472,20.4324,20.4393,8376.6205362955,0
+PFIG.US,D,20121204,000000,20.4165,20.488,20.4165,20.4413,7744.5746758132,0
+PFIG.US,D,20121205,000000,20.4731,20.4821,20.4731,20.4821,1499.5992549657,0
+PFIG.US,D,20121206,000000,20.488,20.488,20.4821,20.4821,1014.4939926212,0
+PFIG.US,D,20121207,000000,20.4235,20.4731,20.4235,20.4731,952.09456053532,0
+PFIG.US,D,20121210,000000,20.4652,20.4731,20.4652,20.4731,1380.8390455121,0
+PFIG.US,D,20121211,000000,20.4959,20.4959,20.3906,20.4552,6271.1429246253,0
+PFIG.US,D,20121212,000000,20.4552,20.4552,20.3538,20.4165,28414.889775469,0
+PFIG.US,D,20121213,000000,20.3061,20.3758,20.3061,20.3449,10594.819702701,0
+PFIG.US,D,20121214,000000,20.3311,20.3311,20.2624,20.2624,2021.9428880713,0
+PFIG.US,D,20121217,000000,20.3231,20.3231,20.2864,20.3061,27151.804496958,0
+PFIG.US,D,20121218,000000,20.2714,20.2784,20.197,20.2367,22437.628047118,0
+PFIG.US,D,20121219,000000,20.2057,20.3141,20.2057,20.2624,6977.6655266294,0
+PFIG.US,D,20121220,000000,20.2367,20.2991,20.2197,20.2197,9368.9727949507,0
+PFIG.US,D,20121221,000000,20.2057,20.2864,20.2057,20.2624,7278.5918200755,0
+PFIG.US,D,20121224,000000,20.2057,20.2524,20.2057,20.2524,1086.957849237,0
+PFIG.US,D,20121226,000000,20.2784,20.2933,20.2714,20.2864,1983.6980748574,0
+PFIG.US,D,20121227,000000,20.2784,20.2991,20.2197,20.2784,1319.4460558793,0
+PFIG.US,D,20121228,000000,20.3906,20.3906,20.2933,20.3311,5244.5716225683,0
+PFIG.US,D,20121231,000000,20.3261,20.3261,20.2884,20.3261,22993.184281173,0
+PFIG.US,D,20130102,000000,20.2933,20.3311,20.2714,20.3061,77352.147610004,0
+PFIG.US,D,20130103,000000,20.2784,20.3061,20.2784,20.2864,14814.832908118,0
+PFIG.US,D,20130104,000000,20.2524,20.2991,20.2297,20.2991,2358.0946673724,0
+PFIG.US,D,20130107,000000,20.3449,20.3449,20.3449,20.3449,1082.932079425,0
+PFIG.US,D,20130108,000000,20.2784,20.3311,20.2784,20.3311,2711.3559683744,0
+PFIG.US,D,20130109,000000,20.339,20.339,20.2864,20.3151,55268.78730634,0
+PFIG.US,D,20130110,000000,20.2534,20.3001,20.2467,20.2634,6959.5495624755,0
+PFIG.US,D,20130111,000000,20.2624,20.2991,20.2367,20.2991,15754.850159217,0
+PFIG.US,D,20130114,000000,20.3231,20.3231,20.2933,20.3141,2474.84199192,0
+PFIG.US,D,20130115,000000,20.339,20.339,20.2634,20.2634,2159.825504132,0
+PFIG.US,D,20130116,000000,20.2714,20.3071,20.2714,20.3071,6886.0792634066,0
+PFIG.US,D,20130117,000000,20.2467,20.2634,20.2467,20.2467,2508.0545928689,0
+PFIG.US,D,20130118,000000,20.3001,20.3151,20.2784,20.2933,4631.648168693,0
+PFIG.US,D,20130122,000000,20.3001,20.339,20.2784,20.339,10712.573469701,0
+PFIG.US,D,20130123,000000,20.2874,20.3468,20.2874,20.3468,4667.8800970009,0
+PFIG.US,D,20130124,000000,20.2864,20.3321,20.2714,20.3231,5661.238798109,0
+PFIG.US,D,20130125,000000,20.2724,20.3011,20.2377,20.2724,34876.250323711,0
+PFIG.US,D,20130128,000000,20.2467,20.2534,20.183,20.189,13638.301680565,0
+PFIG.US,D,20130129,000000,20.2057,20.2367,20.171,20.2057,20077.52049484,0
+PFIG.US,D,20130130,000000,20.1263,20.189,20.1183,20.1423,16362.741400829,0
+PFIG.US,D,20130131,000000,20.1581,20.186,20.1313,20.181,8948.2798495979,0
+PFIG.US,D,20130201,000000,20.2067,20.2377,20.172,20.2067,17391.325587791,0
+PFIG.US,D,20130204,000000,20.2297,20.2467,20.198,20.2367,24316.656106865,0
+PFIG.US,D,20130205,000000,20.2067,20.2067,20.1114,20.162,110587.89673533,0
+PFIG.US,D,20130206,000000,20.172,20.2544,20.172,20.2067,17349.055004766,0
+PFIG.US,D,20130207,000000,20.2067,20.2476,20.19,20.19,4603.4677800091,0
+PFIG.US,D,20130208,000000,20.199,20.2544,20.183,20.2137,7138.6963191089,0
+PFIG.US,D,20130211,000000,20.2476,20.2544,20.2067,20.2544,8916.073691102,0
+PFIG.US,D,20130212,000000,20.2137,20.2137,20.19,20.2067,12281.617253924,0
+PFIG.US,D,20130213,000000,20.1114,20.199,20.1114,20.1423,21644.551394157,0
+PFIG.US,D,20130214,000000,20.172,20.2067,20.1343,20.1423,12159.837717111,0
+PFIG.US,D,20130215,000000,20.177,20.2217,20.177,20.2067,11013.499763148,0
+PFIG.US,D,20130219,000000,20.2297,20.2377,20.2217,20.2297,3640.3023524908,0
+PFIG.US,D,20130220,000000,20.183,20.2377,20.183,20.199,13292.085476734,0
+PFIG.US,D,20130221,000000,20.2137,20.2644,20.2137,20.2377,2545.2929636298,0
+PFIG.US,D,20130222,000000,20.2377,20.2794,20.2377,20.2794,1544.8891653507,0
+PFIG.US,D,20130225,000000,20.2724,20.3321,20.2724,20.3321,12573.485565293,0
+PFIG.US,D,20130226,000000,20.2794,20.2943,20.2544,20.2544,10301.944948879,0
+PFIG.US,D,20130227,000000,20.2794,20.3081,20.2476,20.2644,3311.1956703607,0
+PFIG.US,D,20130228,000000,20.2943,20.2943,20.2943,20.2943,667.27134633712,0
+PFIG.US,D,20130301,000000,20.2824,20.3351,20.2824,20.2894,2570.4540249547,0
+PFIG.US,D,20130304,000000,20.3081,20.3628,20.3081,20.3628,739.73520295292,0
+PFIG.US,D,20130305,000000,20.3429,20.3498,20.3031,20.3031,1772.345159728,0
+PFIG.US,D,20130306,000000,20.3051,20.3429,20.2914,20.3201,17573.491671784,0
+PFIG.US,D,20130307,000000,20.3031,20.3181,20.2564,20.3031,8664.4630778526,0
+PFIG.US,D,20130308,000000,20.2407,20.2664,20.2237,20.2664,8180.364257961,0
+PFIG.US,D,20130311,000000,20.2644,20.2724,20.2544,20.2724,11668.693800048,0
+PFIG.US,D,20130312,000000,20.2407,20.2407,20.2317,20.2317,2606.6859532626,0
+PFIG.US,D,20130313,000000,20.2504,20.2504,20.2087,20.2317,6054.757797231,0
+PFIG.US,D,20130314,000000,20.2504,20.2664,20.2157,20.2157,6163.4535821546,0
+PFIG.US,D,20130315,000000,20.2824,20.3261,20.2824,20.2953,13610.121291881,0
+PFIG.US,D,20130318,000000,20.3429,20.3498,20.2894,20.2894,23478.289543518,0
+PFIG.US,D,20130319,000000,20.3261,20.3498,20.3031,20.3111,11424.128283971,0
+PFIG.US,D,20130320,000000,20.3429,20.3628,20.3111,20.3111,4444.4498724355,0
+PFIG.US,D,20130321,000000,20.3578,20.3628,20.2237,20.3261,53944.309038195,0
+PFIG.US,D,20130322,000000,20.3648,20.3648,20.2844,20.3281,9275.3736468219,0
+PFIG.US,D,20130325,000000,20.3628,20.3718,20.3111,20.3181,5589.7813839463,0
+PFIG.US,D,20130326,000000,20.3351,20.3351,20.2824,20.3351,4738.3310687107,0
+PFIG.US,D,20130327,000000,20.3955,20.3955,20.3261,20.3351,11794.499106674,0
+PFIG.US,D,20130328,000000,20.3955,20.4145,20.3261,20.3628,4618.564416804,0
+PFIG.US,D,20130401,000000,20.3955,20.4284,20.3798,20.4055,39284.468267839,0
+PFIG.US,D,20130402,000000,20.3985,20.4155,20.3648,20.3738,7307.7786512124,0
+PFIG.US,D,20130403,000000,20.3718,20.4284,20.3718,20.3955,16070.873089459,0
+PFIG.US,D,20130404,000000,20.4215,20.4811,20.4215,20.4452,3794.2880477993,0
+PFIG.US,D,20130405,000000,20.5198,20.5367,20.4811,20.5288,5483.0984839286,0
+PFIG.US,D,20130408,000000,20.5456,20.5456,20.4721,20.5119,1678.7460115993,0
+PFIG.US,D,20130409,000000,20.5198,20.5367,20.5198,20.5367,658.21336426015,0
+PFIG.US,D,20130410,000000,20.487,20.487,20.4304,20.4811,9739.3436176536,0
+PFIG.US,D,20130411,000000,20.3985,20.487,20.3985,20.487,2896.5413797259,0
+PFIG.US,D,20130412,000000,20.4532,20.5456,20.4532,20.5456,22244.391096143,0
+PFIG.US,D,20130415,000000,20.4383,20.5367,20.4383,20.5198,17693.25832369,0
+PFIG.US,D,20130416,000000,20.5367,20.5367,20.5367,20.5367,345.20976137803,0
+PFIG.US,D,20130417,000000,20.5039,20.8607,20.5039,20.5476,2396.3394805863,0
+PFIG.US,D,20130418,000000,20.487,20.5705,20.487,20.4949,7850.2511333779,0
+PFIG.US,D,20130419,000000,20.5615,20.5615,20.4811,20.5198,2562.4024853308,0
+PFIG.US,D,20130422,000000,20.4721,20.5615,20.4721,20.5119,4072.0661648266,0
+PFIG.US,D,20130423,000000,20.4949,20.5705,20.4811,20.5705,25176.157961725,0
+PFIG.US,D,20130424,000000,20.4811,20.5864,20.4811,20.5367,11078.918522593,0
+PFIG.US,D,20130425,000000,20.5615,20.5705,20.5546,20.5546,9752.4273695426,0
+PFIG.US,D,20130426,000000,20.5566,20.6122,20.5566,20.5645,1777.377371993,0
+PFIG.US,D,20130429,000000,20.7742,20.7742,20.5705,20.6192,20882.674457238,0
+PFIG.US,D,20130430,000000,20.6261,20.6261,20.6042,20.6192,13950.298840994,0
+PFIG.US,D,20130501,000000,20.642,20.6699,20.642,20.6699,14099.252324037,0
+PFIG.US,D,20130502,000000,20.6639,20.6709,20.6122,20.6709,3528.5872402081,0
+PFIG.US,D,20130503,000000,20.6122,20.6291,20.5814,20.6222,27459.775887574,0
+PFIG.US,D,20130506,000000,20.5864,20.6102,20.5705,20.6042,13457.142039025,0
+PFIG.US,D,20130507,000000,20.5138,20.5973,20.4741,20.5645,12118.573576539,0
+PFIG.US,D,20130508,000000,20.5476,20.5973,20.5476,20.5973,2339.9787032184,0
+PFIG.US,D,20130509,000000,20.5883,20.5973,20.5397,20.5566,5546.5043584674,0
+PFIG.US,D,20130510,000000,20.5566,20.5566,20.4562,20.5039,3254.8348929928,0
+PFIG.US,D,20130513,000000,20.4821,20.5039,20.4472,20.4821,10530.40738571,0
+PFIG.US,D,20130514,000000,20.4969,20.4969,20.3906,20.3906,31994.80558078,0
+PFIG.US,D,20130515,000000,20.488,20.488,20.4005,20.4005,6096.0219378038,0
+PFIG.US,D,20130516,000000,20.4472,20.5566,20.4472,20.5308,11963.581438777,0
+PFIG.US,D,20130517,000000,20.5138,20.5138,20.4403,20.4403,8602.0636457668,0
+PFIG.US,D,20130520,000000,20.4741,20.488,20.4472,20.4472,22834.1663736,0
+PFIG.US,D,20130521,000000,20.4741,20.5039,20.4741,20.4969,8515.509594809,0
+PFIG.US,D,20130522,000000,20.4562,20.4652,20.4105,20.4472,3109.9071797612,0
+PFIG.US,D,20130523,000000,20.4821,20.4821,20.3758,20.3758,17689.232553879,0
+PFIG.US,D,20130524,000000,20.3678,20.5138,20.3678,20.488,4751.4148205997,0
+PFIG.US,D,20130528,000000,20.4125,20.4185,20.3151,20.341,5158.0175716105,0
+PFIG.US,D,20130529,000000,20.2972,20.3131,20.2267,20.2594,3797.3073751583,0
+PFIG.US,D,20130530,000000,20.3221,20.3311,20.2774,20.3131,2806.9680014091,0
+PFIG.US,D,20130531,000000,20.2614,20.2614,20.196,20.196,7083.3419841941,0
+PFIG.US,D,20130603,000000,20.2694,20.2694,20.2037,20.2514,2727.4590476224,0
+PFIG.US,D,20130604,000000,20.2067,20.2137,20.2067,20.2137,643.1167274652,0
+PFIG.US,D,20130605,000000,20.2207,20.2544,20.171,20.171,83082.83093737,0
+PFIG.US,D,20130606,000000,20.2207,20.3151,20.183,20.2544,23254.859318953,0
+PFIG.US,D,20130607,000000,20.2544,20.2544,20.1513,20.198,59971.892889196,0
+PFIG.US,D,20130610,000000,20.181,20.181,20.0786,20.0936,30569.683067335,0
+PFIG.US,D,20130611,000000,20.0806,20.2476,19.9803,20.1253,31159.458344792,0
+PFIG.US,D,20130612,000000,20.1183,20.171,20.021,20.1183,27856.314214055,0
+PFIG.US,D,20130613,000000,20.0966,20.183,20.0966,20.183,1685.7911087703,0
+PFIG.US,D,20130614,000000,20.198,20.2297,20.189,20.2297,4060.9952978436,0
+PFIG.US,D,20130617,000000,20.2137,20.2137,20.177,20.183,4730.2795290867,0
+PFIG.US,D,20130618,000000,20.0896,20.189,20.0896,20.177,5955.1199943843,0
+PFIG.US,D,20130619,000000,20.183,20.2476,19.9982,20.0299,11714.990152887,0
+PFIG.US,D,20130620,000000,19.9356,19.9803,19.8302,19.8511,20376.433903381,0
+PFIG.US,D,20130621,000000,19.8302,19.8302,19.7825,19.7825,1064.816115271,0
+PFIG.US,D,20130624,000000,19.554,19.7428,19.546,19.6374,8399.7687127144,0
+PFIG.US,D,20130625,000000,19.6712,19.6792,19.5987,19.6295,4256.245133725,0
+PFIG.US,D,20130626,000000,19.6792,19.7498,19.6374,19.7348,96848.950809464,0
+PFIG.US,D,20130627,000000,19.7995,19.8213,19.7269,19.7925,53575.951100398,0
+PFIG.US,D,20130628,000000,19.7111,19.8342,19.7111,19.8342,59277.447596628,0
+PFIG.US,D,20130701,000000,19.8432,19.867,19.8064,19.8342,23986.542982281,0
+PFIG.US,D,20130702,000000,19.8779,19.9545,19.8312,19.8312,9965.793169578,0
+PFIG.US,D,20130703,000000,19.8591,19.8909,19.8591,19.8591,3657.4118741917,0
+PFIG.US,D,20130705,000000,19.7378,20.1303,19.6325,19.7775,107900.69538583,0
+PFIG.US,D,20130708,000000,19.7825,19.8213,19.7121,19.8213,15277.796436498,0
+PFIG.US,D,20130709,000000,19.8779,19.8958,19.7775,19.8551,29625.640046426,0
+PFIG.US,D,20130710,000000,19.7607,19.8631,19.7061,19.8114,6216.7950321635,0
+PFIG.US,D,20130711,000000,19.8819,20.021,19.8819,20.021,4005.6409629288,0
+PFIG.US,D,20130712,000000,19.9763,20.1213,19.8631,19.9624,5630.0390820661,0
+PFIG.US,D,20130715,000000,19.9127,19.9226,19.8779,19.9226,4340.7862997768,0
+PFIG.US,D,20130716,000000,20.0409,20.0598,19.8034,20.016,13934.195761746,0
+PFIG.US,D,20130717,000000,20.1036,20.1423,19.9992,20.1183,8847.6356042982,0
+PFIG.US,D,20130718,000000,20.0022,20.0409,19.9763,20.0339,746.7803001239,0
+PFIG.US,D,20130719,000000,20.0409,20.1561,20.0409,20.0856,7936.8051843357,0
+PFIG.US,D,20130722,000000,20.1006,20.166,20.0499,20.1463,8040.4687569944,0
+PFIG.US,D,20130723,000000,20.1213,20.166,20.0598,20.1463,10189.223394143,0
+PFIG.US,D,20130724,000000,20.0499,20.0856,19.9763,20.0499,14971.837930786,0
+PFIG.US,D,20130725,000000,19.9545,20.0339,19.9545,20.0339,2021.9428880713,0
+PFIG.US,D,20130726,000000,20.016,20.1561,19.9852,20.016,3983.4992289628,0
+PFIG.US,D,20130729,000000,20.1303,20.1303,19.9475,19.9475,5724.644672648,0
+PFIG.US,D,20130730,000000,20.0816,20.1263,19.9654,19.9654,24601.479321062,0
+PFIG.US,D,20130731,000000,19.8909,20.0816,19.8909,20.021,2122.5871333711,0
+PFIG.US,D,20130801,000000,20.0299,20.0369,19.8749,19.8749,8504.4387278261,0
+PFIG.US,D,20130802,000000,20.0459,20.0816,19.9098,20.0369,48799.375218474,0
+PFIG.US,D,20130805,000000,20.0766,20.0766,19.9226,20.0091,12478.879974712,0
+PFIG.US,D,20130806,000000,20.021,20.021,19.9733,19.9733,2491.951513621,0
+PFIG.US,D,20130807,000000,20.0259,20.0259,19.9395,19.9763,1857.8927682328,0
+PFIG.US,D,20130808,000000,20.0259,20.0339,19.8779,19.9226,17700.303420861,0
+PFIG.US,D,20130809,000000,19.9733,19.9992,19.8998,19.9177,4789.6596338135,0
+PFIG.US,D,20130812,000000,19.9624,19.9852,19.9127,19.9852,3313.2085552667,0
+PFIG.US,D,20130813,000000,19.9575,19.9575,19.867,19.8909,6321.4650472753,0
+PFIG.US,D,20130814,000000,19.9177,19.9177,19.8909,19.8909,1522.7474313848,0
+PFIG.US,D,20130815,000000,19.7815,19.7815,19.7488,19.7488,4845.0139687284,0
+PFIG.US,D,20130816,000000,19.8591,19.8749,19.7736,19.8213,21531.829839421,0
+PFIG.US,D,20130819,000000,19.717,19.7647,19.6544,19.7647,11074.89275278,0
+PFIG.US,D,20130820,000000,19.7011,19.8154,19.7011,19.7111,11790.473336861,0
+PFIG.US,D,20130821,000000,19.7259,19.7815,19.6454,19.6881,46850.902629472,0
+PFIG.US,D,20130822,000000,19.6931,19.717,19.5907,19.6285,13636.288795658,0
+PFIG.US,D,20130823,000000,19.6782,19.7578,19.3961,19.6624,92691.337036133,0
+PFIG.US,D,20130826,000000,19.7259,19.8213,19.6127,19.7011,87310.895682411,0
+PFIG.US,D,20130827,000000,19.7448,19.8551,19.7209,19.7538,15307.989710087,0
+PFIG.US,D,20130828,000000,19.7815,19.7815,19.6881,19.6881,2847.225699529,0
+PFIG.US,D,20130829,000000,19.6454,19.7488,19.6454,19.7111,10161.04300546,0
+PFIG.US,D,20130830,000000,19.7259,19.7348,19.6881,19.6881,6273.1558095313,0
+PFIG.US,D,20130903,000000,19.6742,19.7209,19.6077,19.6664,13673.52716642,0
+PFIG.US,D,20130904,000000,19.6255,19.7209,19.6255,19.6255,178283.22900883,0
+PFIG.US,D,20130905,000000,19.57,19.5927,19.5401,19.5858,7565.4279191798,0
+PFIG.US,D,20130906,000000,19.6077,19.6664,19.5858,19.5858,52429.613146434,0
+PFIG.US,D,20130909,000000,19.6544,19.6782,19.6285,19.6624,5736.7219820839,0
+PFIG.US,D,20130910,000000,19.6077,19.6742,19.5927,19.6255,35414.697036065,0
+PFIG.US,D,20130911,000000,19.6017,19.6584,19.6017,19.6584,1899.1569088056,0
+PFIG.US,D,20130912,000000,19.7209,19.8114,19.6981,19.8114,57422.574155754,0
+PFIG.US,D,20130913,000000,19.6315,19.8034,19.6315,19.6921,23089.802756661,0
+PFIG.US,D,20130916,000000,19.8114,19.8114,19.714,19.714,3407.8141458485,0
+PFIG.US,D,20130917,000000,19.8114,19.8114,19.7538,19.8114,13147.157763502,0
+PFIG.US,D,20130918,000000,19.7607,20.0509,19.7051,19.9485,59222.093261713,0
+PFIG.US,D,20130919,000000,19.9703,20.0032,19.9048,20.0032,6035.635390624,0
+PFIG.US,D,20130920,000000,19.8551,20.0509,19.8551,20.0032,19188.831808845,0
+PFIG.US,D,20130923,000000,19.9306,20.0419,19.9306,20.0101,15374.414911985,0
+PFIG.US,D,20130924,000000,20.0866,20.1223,19.9555,19.9555,23196.485656679,0
+PFIG.US,D,20130925,000000,20.1223,20.1581,19.9763,20.1581,15854.487962065,0
+PFIG.US,D,20130926,000000,20.1016,20.1016,19.9485,20.1016,6003.4292321281,0
+PFIG.US,D,20130927,000000,19.9852,20.0866,19.9852,19.9852,9238.135276061,0
+PFIG.US,D,20130930,000000,19.9555,20.0509,19.8958,20.0419,30402.613620139,0
+PFIG.US,D,20131001,000000,19.9555,20.017,19.9555,19.9852,3698.6760147646,0
+PFIG.US,D,20131002,000000,19.9763,20.0607,19.9763,20.0339,12853.276567227,0
+PFIG.US,D,20131003,000000,19.9624,20.0706,19.9624,20.0706,1776.37092954,0
+PFIG.US,D,20131004,000000,20.0101,20.0509,19.9703,19.9763,8125.0099230462,0
+PFIG.US,D,20131007,000000,20.0339,20.0866,20.017,20.017,10646.148267805,0
+PFIG.US,D,20131008,000000,20.0101,20.0706,19.9942,20.017,63929.224614381,0
+PFIG.US,D,20131009,000000,19.9703,20.017,19.9703,19.9942,3060.5914995644,0
+PFIG.US,D,20131010,000000,20.0269,20.0269,19.9395,19.9624,37893.564797796,0
+PFIG.US,D,20131011,000000,20.017,20.0776,19.9763,20.0339,4440.4241026235,0
+PFIG.US,D,20131014,000000,20.0269,20.0269,19.9555,19.9555,1179.5505549127,0
+PFIG.US,D,20131015,000000,19.9902,19.9902,19.9902,19.9902,373.39015006195,0
+PFIG.US,D,20131016,000000,20.0379,20.1124,20.0379,20.0906,1538.8505106327,0
+PFIG.US,D,20131017,000000,20.1124,20.192,20.0906,20.1203,17252.436529277,0
+PFIG.US,D,20131018,000000,20.1124,20.2,20.1124,20.2,3230.6802741209,0
+PFIG.US,D,20131021,000000,20.2,20.2,20.1046,20.1046,6828.7120435858,0
+PFIG.US,D,20131022,000000,20.2,20.2744,20.178,20.178,473677.10829085,0
+PFIG.US,D,20131023,000000,20.2664,20.2824,20.184,20.184,111255.16808166,0
+PFIG.US,D,20131024,000000,20.2824,20.2824,20.172,20.2237,154821.04254456,0
+PFIG.US,D,20131025,000000,20.163,20.2317,20.0657,20.1533,96821.776863233,0
+PFIG.US,D,20131028,000000,20.2317,20.2664,20.1533,20.2504,42046.146358863,0
+PFIG.US,D,20131029,000000,20.192,20.2574,20.172,20.2574,3427.9429949084,0
+PFIG.US,D,20131030,000000,20.2317,20.2744,20.2,20.2504,14121.394058003,0
+PFIG.US,D,20131031,000000,20.2317,20.2407,19.8998,20.2407,29509.89916433,0
+PFIG.US,D,20131101,000000,20.1433,20.192,20.1353,20.178,9746.3887148246,0
+PFIG.US,D,20131104,000000,20.1533,20.2574,20.1203,20.1273,11475.456849073,0
+PFIG.US,D,20131105,000000,20.0986,20.1273,20.0657,20.0657,4961.761293276,0
+PFIG.US,D,20131106,000000,20.163,20.163,20.1124,20.1273,1519.7281040258,0
+PFIG.US,D,20131107,000000,20.192,20.2087,20.1353,20.2,1287.2398973834,0
+PFIG.US,D,20131108,000000,20.0986,20.0986,19.7348,20.0826,22125.630886689,0
+PFIG.US,D,20131111,000000,20.0062,20.1046,20.0062,20.0062,2171.9028135679,0
+PFIG.US,D,20131112,000000,19.9902,20.0826,19.9902,20.022,21088.995160102,0
+PFIG.US,D,20131113,000000,20.1124,20.1124,20.0379,20.0986,1861.9185380448,0
+PFIG.US,D,20131114,000000,20.1203,20.178,20.0906,20.1046,12298.726775625,0
+PFIG.US,D,20131115,000000,20.1114,20.183,20.0976,20.1036,5339.17721315,0
+PFIG.US,D,20131118,000000,20.2,20.2495,20.2,20.2307,20717.617894947,0
+PFIG.US,D,20131119,000000,20.183,20.2227,20.162,20.2,24884.289650355,0
+PFIG.US,D,20131120,000000,20.177,20.2,20.0976,20.1036,14816.845793024,0
+PFIG.US,D,20131121,000000,20.0549,20.1523,20.0549,20.1343,10023.160389399,0
+PFIG.US,D,20131122,000000,20.172,20.172,20.1036,20.1036,9213.9806571891,0
+PFIG.US,D,20131125,000000,20.1523,20.2147,20.1343,20.2,6612.3269161914,0
+PFIG.US,D,20131126,000000,20.1423,20.2,20.1423,20.162,5523.3561820485,0
+PFIG.US,D,20131127,000000,20.1343,20.183,20.1114,20.1193,8001.2175013275,0
+PFIG.US,D,20131129,000000,20.1193,20.162,20.1193,20.1343,1835.7510342668,0
+PFIG.US,D,20131202,000000,20.0816,20.1523,20.0816,20.1263,1520.7345464788,0
+PFIG.US,D,20131203,000000,20.2,20.2,20.1114,20.183,4088.1692440745,0
+PFIG.US,D,20131204,000000,20.0976,20.1263,20.0976,20.1036,4067.0339525616,0
+PFIG.US,D,20131205,000000,20.0896,20.1263,20.0816,20.0816,4354.8764941187,0
+PFIG.US,D,20131206,000000,20.1193,20.1263,20.0647,20.0816,156799.70840715,0
+PFIG.US,D,20131209,000000,20.1423,20.1523,20.1036,20.1036,3360.5113505576,0
+PFIG.US,D,20131210,000000,20.1263,20.2087,20.1263,20.1343,40748.84203695,0
+PFIG.US,D,20131211,000000,20.162,20.162,20.1036,20.1343,4718.2022196508,0
+PFIG.US,D,20131212,000000,20.0726,20.1036,20.0726,20.1036,930.95926902239,0
+PFIG.US,D,20131213,000000,20.1183,20.1183,20.0806,20.1026,18177.357143582,0
+PFIG.US,D,20131216,000000,20.0806,20.1263,20.0716,20.1263,8814.4230033493,0
+PFIG.US,D,20131217,000000,20.171,20.183,20.1263,20.183,6028.590293453,0
+PFIG.US,D,20131218,000000,20.1423,20.2137,20.1104,20.1263,11860.924308571,0
+PFIG.US,D,20131219,000000,20.1263,20.1263,20.1263,20.1263,540.45959725948,0
+PFIG.US,D,20131220,000000,20.1026,20.183,20.0539,20.0637,262356.39931994,0
+PFIG.US,D,20131223,000000,20.0806,20.1183,20.0539,20.0539,12241.359555804,0
+PFIG.US,D,20131224,000000,20.0469,20.1056,20.0469,20.0667,32065.25655249,0
+PFIG.US,D,20131226,000000,19.9912,20.1056,19.9812,20.014,18018.339236008,0
+PFIG.US,D,20131227,000000,19.9992,20.0746,19.9912,20.0667,30411.671602216,0
+PFIG.US,D,20131230,000000,20.0916,20.1056,19.9912,19.9992,136280.35967543,0
+PFIG.US,D,20131231,000000,20.0072,20.0746,20.0072,20.0746,1639.4947559324,0
+PFIG.US,D,20140102,000000,20.0469,20.1056,20.0469,20.1056,4142.5171365364,0
+PFIG.US,D,20140103,000000,20.1124,20.1363,20.014,20.1363,16647.564615027,0
+PFIG.US,D,20140106,000000,20.1443,20.1443,20.1443,20.1443,2414.4554447402,0
+PFIG.US,D,20140107,000000,20.193,20.193,20.1443,20.172,3514.4970458661,0
+PFIG.US,D,20140108,000000,20.172,20.172,20.1056,20.1056,4738.3310687107,0
+PFIG.US,D,20140109,000000,20.1203,20.1203,20.0746,20.0836,6033.622505718,0
+PFIG.US,D,20140110,000000,20.2019,20.2167,20.2019,20.2167,735.70943314093,0
+PFIG.US,D,20140113,000000,20.2019,20.2684,20.2019,20.2019,12194.056760514,0
+PFIG.US,D,20140114,000000,20.193,20.2019,20.1541,20.1541,3021.3402438975,0
+PFIG.US,D,20140115,000000,20.1363,20.193,20.1363,20.185,5697.4707264169,0
+PFIG.US,D,20140116,000000,20.2427,20.2427,20.2427,20.2427,1583.1339785646,0
+PFIG.US,D,20140117,000000,20.172,20.2684,20.172,20.2684,4967.799947994,0
+PFIG.US,D,20140121,000000,20.2097,20.2167,20.2019,20.2019,24061.019723803,0
+PFIG.US,D,20140122,000000,20.1363,20.2337,20.1283,20.1443,19420.313573034,0
+PFIG.US,D,20140123,000000,20.2337,20.3131,20.172,20.2427,24065.045493616,0
+PFIG.US,D,20140124,000000,20.3301,20.3301,20.2167,20.2167,3595.0124421059,0
+PFIG.US,D,20140127,000000,20.2594,20.3221,20.179,20.179,15734.721310157,0
+PFIG.US,D,20140128,000000,20.2854,20.3301,20.2167,20.2684,27907.642779159,0
+PFIG.US,D,20140129,000000,20.3131,20.3221,20.2764,20.2982,3513.4906034131,0
+PFIG.US,D,20140130,000000,20.3221,20.3221,20.3061,20.3131,1666.6687021633,0
+PFIG.US,D,20140131,000000,20.3301,20.3916,20.2594,20.3449,12798.928674765,0
+PFIG.US,D,20140203,000000,20.4492,20.4582,20.4115,20.4582,2210.1476267818,0
+PFIG.US,D,20140204,000000,20.3678,20.4771,20.3061,20.4771,19882.270658959,0
+PFIG.US,D,20140205,000000,20.4344,20.4492,20.3449,20.4344,51334.603757574,0
+PFIG.US,D,20140206,000000,20.4115,20.4165,20.4115,20.4165,1351.6522143752,0
+PFIG.US,D,20140207,000000,20.4165,20.4682,20.4165,20.4682,1264.0917209644,0
+PFIG.US,D,20140210,000000,20.4254,20.4682,20.3758,20.4682,19401.191166426,0
+PFIG.US,D,20140211,000000,20.4015,20.4344,20.3827,20.4344,1735.1067889671,0
+PFIG.US,D,20140212,000000,20.3758,20.4115,20.3131,20.3678,15498.207333703,0
+PFIG.US,D,20140213,000000,20.3608,20.4165,20.3608,20.3678,6307.3748529333,0
+PFIG.US,D,20140214,000000,20.3916,20.4254,20.3916,20.4165,2564.4153702368,0
+PFIG.US,D,20140218,000000,20.4254,20.4831,20.4254,20.4831,3451.0911713273,0
+PFIG.US,D,20140219,000000,20.5268,20.5268,20.4254,20.4682,3931.164221407,0
+PFIG.US,D,20140220,000000,20.4492,20.4582,20.4254,20.4582,4528.9910384873,0
+PFIG.US,D,20140221,000000,20.4682,20.4771,20.4682,20.4771,2363.1268796374,0
+PFIG.US,D,20140224,000000,20.4999,20.4999,20.4254,20.4831,4153.5880035193,0
+PFIG.US,D,20140225,000000,20.4582,20.5079,20.4582,20.4582,2872.3867608539,0
+PFIG.US,D,20140226,000000,20.4344,20.5337,20.4344,20.5337,9410.2369355236,0
+PFIG.US,D,20140227,000000,20.5079,20.5943,20.4831,20.5765,21764.318046064,0
+PFIG.US,D,20140228,000000,20.5337,20.5685,20.5178,20.5685,5280.8035508762,0
+PFIG.US,D,20140303,000000,20.6102,20.6321,20.6102,20.6252,2479.874204185,0
+PFIG.US,D,20140304,000000,20.5526,20.5765,20.5526,20.5685,6699.8874096021,0
+PFIG.US,D,20140305,000000,20.5178,20.5765,20.4999,20.5685,5447.8729980737,0
+PFIG.US,D,20140306,000000,20.491,20.4999,20.491,20.4999,1383.8583728711,0
+PFIG.US,D,20140307,000000,20.4423,20.4831,20.4423,20.4423,3513.4906034131,0
+PFIG.US,D,20140311,000000,20.3827,20.491,20.3758,20.4492,13441.038959777,0
+PFIG.US,D,20140312,000000,20.4682,20.4771,20.4175,20.4682,7179.9604596818,0
+PFIG.US,D,20140313,000000,20.4831,20.5337,20.4582,20.4831,6715.9904888501,0
+PFIG.US,D,20140314,000000,20.5526,20.5685,20.5526,20.5685,1277.1754728534,0
+PFIG.US,D,20140317,000000,20.4831,20.5337,20.4423,20.5268,13273.969512579,0
+PFIG.US,D,20140318,000000,20.4831,20.4999,20.4771,20.4999,3049.5206325814,0
+PFIG.US,D,20140319,000000,20.4999,20.4999,20.4015,20.4344,3950.2866280139,0
+PFIG.US,D,20140320,000000,20.3528,20.4423,20.3528,20.3827,4313.6123535459,0
+PFIG.US,D,20140321,000000,20.4582,20.4831,20.3827,20.4582,6186.6017585736,0
+PFIG.US,D,20140324,000000,20.4582,20.491,20.4582,20.491,4556.1649847182,0
+PFIG.US,D,20140325,000000,20.4492,20.4999,20.4492,20.4999,1534.8247408207,0
+PFIG.US,D,20140326,000000,20.5526,20.5605,20.5526,20.5605,871.57916429555,0
+PFIG.US,D,20140327,000000,20.5526,20.5526,20.5436,20.5436,362.31928307898,0
+PFIG.US,D,20140328,000000,20.5337,20.5337,20.4682,20.5337,13458.148481478,0
+PFIG.US,D,20140331,000000,20.5337,20.5436,20.4682,20.4771,25905.828740147,0
+PFIG.US,D,20140401,000000,20.4582,20.5079,20.4492,20.4682,7871.3864248909,0
+PFIG.US,D,20140402,000000,20.4423,20.4831,20.4165,20.4165,9061.0014043335,0
+PFIG.US,D,20140403,000000,20.4582,20.4999,20.4492,20.4492,1634.4625436674,0
+PFIG.US,D,20140404,000000,20.5436,20.5943,20.4582,20.5268,4778.5887668306,0
+PFIG.US,D,20140407,000000,20.5079,20.6519,20.5079,20.5685,13013.300917253,0
+PFIG.US,D,20140408,000000,20.5685,20.6321,20.5685,20.5765,5719.612460383,0
+PFIG.US,D,20140409,000000,20.5854,20.6032,20.5854,20.6032,923.9141718514,0
+PFIG.US,D,20140410,000000,20.6887,20.6887,20.6519,20.6519,2627.8212447756,0
+PFIG.US,D,20140411,000000,20.6887,20.6976,20.6699,20.6699,6067.8415491199,0
+PFIG.US,D,20140414,000000,20.6252,20.6252,20.6252,20.6252,169.08233210353,0
+PFIG.US,D,20140415,000000,20.6887,20.7046,20.6519,20.6519,3529.5936826611,0
+PFIG.US,D,20140416,000000,20.6252,20.642,20.6182,20.6182,11539.869166066,0
+PFIG.US,D,20140417,000000,20.6102,20.6102,20.5943,20.5943,826.28925391068,0
+PFIG.US,D,20140421,000000,20.5765,20.6321,20.5436,20.5765,4223.0325327761,0
+PFIG.US,D,20140422,000000,20.5605,20.5685,20.5526,20.5526,1927.3372974896,0
+PFIG.US,D,20140423,000000,20.6102,20.6102,20.5854,20.5854,1023.5519746982,0
+PFIG.US,D,20140424,000000,20.6102,20.6102,20.6102,20.6102,721.61923879897,0
+PFIG.US,D,20140425,000000,20.6252,20.6519,20.6252,20.6519,4133.4591544594,0
+PFIG.US,D,20140428,000000,20.6182,20.6609,20.5943,20.6321,5433.7828037317,0
+PFIG.US,D,20140429,000000,20.6102,20.642,20.6102,20.6321,3265.9057599758,0
+PFIG.US,D,20140430,000000,20.6252,20.6818,20.6182,20.6699,8797.3134816483,0
+PFIG.US,D,20140501,000000,20.6818,20.7196,20.642,20.7146,5931.9718179653,0
+PFIG.US,D,20140502,000000,20.6976,20.7373,20.6976,20.7373,3717.7984213715,0
+PFIG.US,D,20140505,000000,20.7146,20.7285,20.7146,20.7196,2516.1061324929,0
+PFIG.US,D,20140506,000000,20.7196,20.7196,20.6818,20.6818,1752.2163106681,0
+PFIG.US,D,20140507,000000,20.6699,20.7373,20.6699,20.7285,1520.7345464788,0
+PFIG.US,D,20140508,000000,20.7523,20.7593,20.7523,20.7593,1541.8698379917,0
+PFIG.US,D,20140509,000000,20.7523,20.7523,20.7523,20.7523,2314.8176418935,0
+PFIG.US,D,20140512,000000,20.7196,20.7196,20.7046,20.7046,1288.2463398364,0
+PFIG.US,D,20140513,000000,20.7682,20.7682,20.7373,20.7373,2215.1798390468,0
+PFIG.US,D,20140514,000000,20.8248,20.8337,20.8169,20.8337,6902.1823426546,0
+PFIG.US,D,20140515,000000,20.8507,20.9054,20.8507,20.8964,4340.7862997768,0
+PFIG.US,D,20140516,000000,20.8169,20.8587,20.8169,20.8587,1698.8748606592,0
+PFIG.US,D,20140519,000000,20.8417,20.8417,20.8248,20.8248,640.0974001062,0
+PFIG.US,D,20140520,000000,20.8626,20.8804,20.8169,20.8804,4114.3367478524,0
+PFIG.US,D,20140521,000000,20.8587,20.8587,20.8337,20.8337,4153.5880035193,0
+PFIG.US,D,20140522,000000,20.8725,20.8725,20.7682,20.8587,3712.7662091065,0
+PFIG.US,D,20140523,000000,20.792,20.8884,20.792,20.8,8172.3127183371,0
+PFIG.US,D,20140527,000000,20.8507,20.8964,20.8,20.8,2200.0832022518,0
+PFIG.US,D,20140528,000000,20.9142,20.9311,20.8884,20.9311,2987.1212004956,0
+PFIG.US,D,20140529,000000,20.9142,20.9391,20.8626,20.9142,4950.6904262931,0
+PFIG.US,D,20140530,000000,20.8884,20.8884,20.8337,20.8804,4039.8600063307,0
+PFIG.US,D,20140602,000000,20.8587,20.8587,20.784,20.8417,2484.90641645,0
+PFIG.US,D,20140603,000000,20.784,20.8248,20.7453,20.8248,2966.9923514357,0
+PFIG.US,D,20140604,000000,20.7593,20.784,20.7196,20.7762,4724.2408743687,0
+PFIG.US,D,20140605,000000,20.8169,20.8417,20.792,20.792,6854.8795473637,0
+PFIG.US,D,20140606,000000,20.8507,20.8507,20.7196,20.8417,15914.874509245,0
+PFIG.US,D,20140609,000000,20.809,20.809,20.7146,20.792,50282.871394192,0
+PFIG.US,D,20140610,000000,20.7593,20.7593,20.7453,20.7453,1475.4446360938,0
+PFIG.US,D,20140611,000000,20.6887,20.7762,20.6887,20.7146,1659.6236049924,0
+PFIG.US,D,20140613,000000,20.7146,20.809,20.6023,20.809,45992.407217064,0
+PFIG.US,D,20140616,000000,20.6976,20.792,20.6976,20.792,1934.3823946605,0
+PFIG.US,D,20140617,000000,20.6699,20.7285,20.6519,20.6609,5260.6747018162,0
+PFIG.US,D,20140618,000000,20.7682,20.7682,20.6976,20.7285,1120.1704501859,0
+PFIG.US,D,20140619,000000,20.809,20.8507,20.784,20.8,3006.2436071025,0
+PFIG.US,D,20140620,000000,20.809,20.809,20.809,20.809,2048.1103918492,0
+PFIG.US,D,20140623,000000,20.8248,20.8248,20.7453,20.809,8587.9734514248,0
+PFIG.US,D,20140624,000000,20.8337,20.8337,20.792,20.8337,4210.9552233402,0
+PFIG.US,D,20140625,000000,20.8507,20.8964,20.809,20.809,7482.8996380339,0
+PFIG.US,D,20140626,000000,20.8964,20.9401,20.8507,20.9321,4057.9759704846,0
+PFIG.US,D,20140627,000000,20.9321,20.9401,20.8725,20.8804,10178.152527161,0
+PFIG.US,D,20140630,000000,20.8169,20.9142,20.8169,20.9142,10511.284979102,0
+PFIG.US,D,20140701,000000,20.8417,20.9054,20.8417,20.8964,11750.215638742,0
+PFIG.US,D,20140702,000000,20.8248,20.9054,20.784,20.784,3186.396806189,0
+PFIG.US,D,20140703,000000,20.8,20.8,20.8,20.8,2435.5907362531,0
+PFIG.US,D,20140708,000000,20.8169,20.8626,20.8169,20.8587,3644.3281223027,0
+PFIG.US,D,20140709,000000,20.8248,20.8337,20.784,20.784,6338.5745689762,0
+PFIG.US,D,20140710,000000,20.8804,20.9054,20.8804,20.9054,1536.8376257267,0
+PFIG.US,D,20140711,000000,20.8248,20.9142,20.8248,20.9142,2897.5478221789,0
+PFIG.US,D,20140714,000000,20.8626,20.8725,20.8626,20.8725,2609.7052806216,0
+PFIG.US,D,20140715,000000,20.8804,20.9242,20.8804,20.8964,5399.5637603298,0
+PFIG.US,D,20140716,000000,20.8587,20.8804,20.792,20.8804,2958.9408118117,0
+PFIG.US,D,20140717,000000,20.9551,20.9551,20.9054,20.9551,2628.8276872286,0
+PFIG.US,D,20140718,000000,20.9629,20.9629,20.8964,20.9401,5063.4119810287,0
+PFIG.US,D,20140721,000000,20.9242,20.9551,20.8964,20.9054,6462.3669906949,0
+PFIG.US,D,20140722,000000,20.8626,20.9054,20.8626,20.8626,1435.1869379739,0
+PFIG.US,D,20140724,000000,20.8964,20.9054,20.8804,20.8964,7392.3198172642,0
+PFIG.US,D,20140725,000000,20.9321,20.9321,20.8417,20.8587,1732.0874616081,0
+PFIG.US,D,20140728,000000,20.9054,20.9401,20.8725,20.9242,10325.093125298,0
+PFIG.US,D,20140729,000000,20.8804,20.9142,20.8417,20.8507,10263.700135666,0
+PFIG.US,D,20140730,000000,20.8884,20.8884,20.8,20.8507,5516.3110848775,0
+PFIG.US,D,20140731,000000,20.8337,20.8587,20.7593,20.7682,48054.607803256,0
+PFIG.US,D,20140801,000000,20.8626,20.8725,20.8,20.8725,12194.056760514,0
+PFIG.US,D,20140804,000000,20.9401,20.9401,20.8804,20.8804,1632.4496587614,0
+PFIG.US,D,20140805,000000,20.8626,20.9242,20.8626,20.8884,3532.6130100201,0
+PFIG.US,D,20140806,000000,20.9401,20.9401,20.8804,20.8804,2842.193487264,0
+PFIG.US,D,20140807,000000,20.9481,20.9898,20.8884,20.8884,3829.5135336542,0
+PFIG.US,D,20140808,000000,21.0086,21.0086,21.0086,21.0086,610.91056896928,0
+PFIG.US,D,20140811,000000,20.9481,20.9898,20.8884,20.9898,50845.472725417,0
+PFIG.US,D,20140812,000000,20.9551,20.9988,20.9481,20.9481,3504.4326213362,0
+PFIG.US,D,20140813,000000,20.9898,21.0086,20.9242,20.9401,1293.2785521013,0
+PFIG.US,D,20140814,000000,21.0275,21.0275,20.9898,21.0086,1958.5370135325,0
+PFIG.US,D,20140815,000000,21.0782,21.0782,21.0782,21.0782,713.567699175,0
+PFIG.US,D,20140818,000000,20.9898,21.0613,20.9719,21.0613,13788.261606061,0
+PFIG.US,D,20140819,000000,20.9719,21.0176,20.9719,21.0176,930.95926902239,0
+PFIG.US,D,20140820,000000,21.0176,21.0176,20.8884,20.9242,36418.120161703,0
+PFIG.US,D,20140821,000000,20.9898,21.0086,20.9898,21.0086,4432.3725629995,0
+PFIG.US,D,20140822,000000,20.9988,21.0176,20.9321,21.0176,15588.787154472,0
+PFIG.US,D,20140825,000000,21.0086,21.0086,20.9988,20.9988,3538.6516647381,0
+PFIG.US,D,20140826,000000,21.0275,21.0365,21.0176,21.0365,13565.837823948,0
+PFIG.US,D,20140827,000000,20.9818,21.0275,20.9818,21.0275,7580.5245559747,0
+PFIG.US,D,20140828,000000,21.0693,21.0941,21.0086,21.0941,26758.285497835,0
+PFIG.US,D,20140829,000000,21.0693,21.0693,21.0365,21.0365,3213.5707524199,0
+PFIG.US,D,20140902,000000,21.0425,21.1547,21.0275,21.0275,9419.2949176006,0
+PFIG.US,D,20140903,000000,21.0275,21.0425,20.9719,20.9719,6412.044868045,0
+PFIG.US,D,20140904,000000,21.0086,21.0275,20.9719,20.9719,50132.911468695,0
+PFIG.US,D,20140905,000000,21.0275,21.0275,20.9988,20.9988,2429.5520815352,0
+PFIG.US,D,20140908,000000,21.0086,21.0176,20.9551,20.9818,21238.9550856,0
+PFIG.US,D,20140909,000000,20.9551,20.9551,20.8964,20.8964,2573.4733523137,0
+PFIG.US,D,20140910,000000,20.8587,20.8626,20.8587,20.8587,6238.9367661294,0
+PFIG.US,D,20140911,000000,20.8725,20.8804,20.8507,20.8626,10538.458925334,0
+PFIG.US,D,20140912,000000,20.8169,20.8417,20.8,20.8,11108.10535373,0
+PFIG.US,D,20140915,000000,20.8169,20.8626,20.8169,20.8337,1843.8025738908,0
+PFIG.US,D,20140916,000000,20.9054,20.9054,20.8169,20.8169,5830.3211302126,0
+PFIG.US,D,20140917,000000,20.8626,20.9142,20.8169,20.8337,2987.1212004956,0
+PFIG.US,D,20140918,000000,20.809,20.8337,20.7672,20.809,10107.701555451,0
+PFIG.US,D,20140919,000000,20.783,20.8587,20.783,20.8587,1278.1819153064,0
+PFIG.US,D,20140923,000000,20.9242,20.9321,20.8964,20.9142,3573.877150593,0
+PFIG.US,D,20140924,000000,20.9242,20.9321,20.8804,20.8804,8594.0121061428,0
+PFIG.US,D,20140925,000000,20.9054,20.9481,20.9054,20.9481,5360.3125046629,0
+PFIG.US,D,20140926,000000,24.9801,24.9801,20.8964,20.9054,6768.3254964059,0
+PFIG.US,D,20140929,000000,20.8964,20.9242,20.8587,20.9242,5322.0676914491,0
+PFIG.US,D,20140930,000000,20.9321,20.9719,20.9142,20.9481,10562.613544205,0
+PFIG.US,D,20141001,000000,21.0623,21.0623,20.9321,21.0435,10705.52837253,0
+PFIG.US,D,20141002,000000,21.0275,21.0703,20.9818,21.0435,2428.5456390822,0
+PFIG.US,D,20141003,000000,20.9988,21.0086,20.9818,21.0086,812.19905956872,0
+PFIG.US,D,20141006,000000,21.0533,21.0703,20.9481,20.9818,4764.4985724886,0
+PFIG.US,D,20141007,000000,21.0703,21.4886,20.9629,21.1736,30879.667342859,0
+PFIG.US,D,20141008,000000,21.1557,21.1557,20.9321,20.9719,11913.259316128,0
+PFIG.US,D,20141009,000000,21.0703,21.1736,20.9988,21.1647,40499.244308606,0
+PFIG.US,D,20141010,000000,21.1467,21.1647,21.0533,21.104,6989.7428360654,0
+PFIG.US,D,20141013,000000,21.3505,21.3505,21.1835,21.1835,3261.8799901638,0
+PFIG.US,D,20141014,000000,21.2183,21.2451,21.0951,21.2183,60593.874325148,0
+PFIG.US,D,20141015,000000,21.414,21.4737,21.2401,21.2868,3056.5657297524,0
+PFIG.US,D,20141016,000000,21.1279,21.2134,21.1219,21.1756,5472.0276169456,0
+PFIG.US,D,20141017,000000,21.1855,21.1855,21.1418,21.1418,1344.6071172042,0
+PFIG.US,D,20141020,000000,21.2134,21.2134,21.1667,21.1984,8908.022151478,0
+PFIG.US,D,20141021,000000,21.1984,21.2044,21.1349,21.1924,4294.4899469389,0
+PFIG.US,D,20141022,000000,21.0812,21.1667,21.0812,21.1577,1708.9392851892,0
+PFIG.US,D,20141023,000000,21.114,21.1219,21.0106,21.1219,18537.663541755,0
+PFIG.US,D,20141024,000000,21.105,21.105,21.0455,21.0722,7445.661267273,0
+PFIG.US,D,20141027,000000,21.1219,21.1219,21.0385,21.0812,4620.57730171,0
+PFIG.US,D,20141028,000000,21.105,21.105,21.0385,21.0633,2913.6509014268,0
+PFIG.US,D,20141029,000000,21.0553,21.0553,20.9918,21.0008,6844.8151228337,0
+PFIG.US,D,20141030,000000,21.0206,21.3623,21.0206,21.0295,7110.515930425,0
+PFIG.US,D,20141031,000000,21.0206,21.0295,20.9491,21.0106,2692.2335617674,0
+PFIG.US,D,20141103,000000,21.0455,21.0455,20.9739,21.0295,9572.2741704561,0
+PFIG.US,D,20141104,000000,21.0106,21.0295,20.9918,21.0106,7188.0119993058,0
+PFIG.US,D,20141105,000000,20.957,21.0008,20.9341,21.0008,4564.2165243422,0
+PFIG.US,D,20141106,000000,21.0008,21.0008,20.9341,20.9649,6151.3762727187,0
+PFIG.US,D,20141107,000000,21.0106,21.0455,21.0106,21.0455,1696.8619757532,0
+PFIG.US,D,20141110,000000,20.9838,21.0633,20.9739,20.9739,11979.684518025,0
+PFIG.US,D,20141111,000000,20.9421,21.0455,20.9421,21.0008,10350.254186622,0
+PFIG.US,D,20141112,000000,21.0206,21.1219,20.957,21.0633,24993.991877732,0
+PFIG.US,D,20141113,000000,21.0106,21.0106,20.9918,20.9918,1221.8211379386,0
+PFIG.US,D,20141114,000000,21.0295,21.0385,20.9838,20.9838,1772.345159728,0
+PFIG.US,D,20141117,000000,21.0295,21.0722,20.9421,20.957,9928.5547988171,0
+PFIG.US,D,20141118,000000,21.0295,21.0455,20.9421,21.0206,8420.9040042273,0
+PFIG.US,D,20141119,000000,20.9421,21.097,20.9421,21.097,11495.585698133,0
+PFIG.US,D,20141120,000000,21.0008,21.0295,20.9739,21.0295,4616.5515318981,0
+PFIG.US,D,20141121,000000,21.0206,21.0553,20.9649,21.0008,6423.115735028,0
+PFIG.US,D,20141124,000000,21.0106,21.0722,20.9739,20.9918,3478.2651175582,0
+PFIG.US,D,20141125,000000,21.0812,21.097,21.0106,21.097,9342.8052911728,0
+PFIG.US,D,20141126,000000,21.105,21.114,21.0633,21.114,1168.4796879297,0
+PFIG.US,D,20141128,000000,21.1418,21.1418,21.0812,21.1418,2152.780406961,0
+PFIG.US,D,20141201,000000,21.1577,21.1577,21.0722,21.0892,3366.5500052756,0
+PFIG.US,D,20141202,000000,21.097,21.097,20.9918,21.0295,8230.6863806109,0
+PFIG.US,D,20141203,000000,21.105,21.105,20.9649,21.0106,23360.535776518,0
+PFIG.US,D,20141204,000000,21.0106,21.0455,21.0106,21.0455,1838.7703616258,0
+PFIG.US,D,20141205,000000,20.9491,20.9649,20.9421,20.9421,3044.4884203164,0
+PFIG.US,D,20141208,000000,20.9421,21.0106,20.9421,20.9918,3171.3001693941,0
+PFIG.US,D,20141209,000000,21.0812,21.0812,20.9739,21.0106,2201.0896447048,0
+PFIG.US,D,20141210,000000,21.0385,21.0812,20.9739,21.0633,5870.5788283325,0
+PFIG.US,D,20141211,000000,21.0295,21.0295,20.9261,21.0295,4233.0969573061,0
+PFIG.US,D,20141212,000000,21.0892,21.0892,21.0553,21.0812,1479.4704059058,0
+PFIG.US,D,20141215,000000,21.0603,21.1319,21.0405,21.0405,13645.346777736,0
+PFIG.US,D,20141216,000000,21.0405,21.0862,21.0405,21.0503,2125.6064607301,0
+PFIG.US,D,20141217,000000,21.0603,21.0603,21.0156,21.0255,3442.0331892504,0
+PFIG.US,D,20141218,000000,21.1319,21.1319,20.9371,20.9371,3733.9015006195,0
+PFIG.US,D,20141219,000000,20.9868,21.0405,20.7315,21.0405,9474.6492525154,0
+PFIG.US,D,20141222,000000,21.0255,21.0603,20.9958,20.9958,3718.8048638245,0
+PFIG.US,D,20141223,000000,21.0503,21.0503,20.9123,20.9123,15945.067782834,0
+PFIG.US,D,20141224,000000,20.9024,20.9123,20.8934,20.9123,1192.6343068016,0
+PFIG.US,D,20141226,000000,20.9451,20.9451,20.9123,20.9451,7676.1365890094,0
+PFIG.US,D,20141229,000000,20.9788,21.0156,20.9609,21.0156,1879.0280597457,0
+PFIG.US,D,20141230,000000,21.0156,21.0405,20.9609,21.0345,4303.5479290159,0
+PFIG.US,D,20141231,000000,21.0156,21.0345,20.9958,21.0345,3387.6852967885,0
+PFIG.US,D,20150102,000000,21.0762,21.0762,21.0056,21.0503,2735.5105872464,0
+PFIG.US,D,20150105,000000,21.102,21.1249,21.102,21.1249,4040.8664487837,0
+PFIG.US,D,20150106,000000,21.1537,21.1537,21.1378,21.1457,3099.8427552313,0
+PFIG.US,D,20150107,000000,21.1537,21.1706,21.1537,21.1537,868.55983693655,0
+PFIG.US,D,20150108,000000,21.1805,21.1805,21.1617,21.1706,2354.0688975604,0
+PFIG.US,D,20150109,000000,21.1885,21.2362,21.1805,21.2094,3454.1104986863,0
+PFIG.US,D,20150112,000000,21.1944,21.2918,21.1706,21.2918,4889.2974366602,0
+PFIG.US,D,20150113,000000,21.2362,21.2511,21.2262,21.2262,3027.3788986155,0
+PFIG.US,D,20150114,000000,21.2839,21.2998,21.2441,21.2769,7224.2439276137,0
+PFIG.US,D,20150115,000000,21.3108,21.3773,21.3108,21.3773,8587.9734514248,0
+PFIG.US,D,20150116,000000,21.2868,21.2938,21.2868,21.2868,2887.4833976489,0
+PFIG.US,D,20150120,000000,21.3535,21.414,21.3108,21.3962,28925.156099139,0
+PFIG.US,D,20150121,000000,21.3018,21.3535,21.2938,21.3355,10203.313588486,0
+PFIG.US,D,20150122,000000,21.3535,21.3535,21.2709,21.3445,11686.809764203,0
+PFIG.US,D,20150123,000000,21.3872,21.4051,21.3176,21.3703,18639.314229507,0
+PFIG.US,D,20150126,000000,21.3018,21.4051,21.2789,21.2868,17609.723600092,0
+PFIG.US,D,20150127,000000,21.4309,21.4409,21.3266,21.4051,5203.3074819954,0
+PFIG.US,D,20150128,000000,21.3266,21.4587,21.3266,21.3962,13297.117688998,0
+PFIG.US,D,20150129,000000,21.3773,21.4409,21.3266,21.4309,8517.522479715,0
+PFIG.US,D,20150130,000000,21.4051,21.5144,21.3962,21.4409,19911.457490096,0
+PFIG.US,D,20150202,000000,21.4657,21.5223,21.3962,21.4409,12196.06964542,0
+PFIG.US,D,20150203,000000,21.3872,21.4737,21.3703,21.3703,10260.680808306,0
+PFIG.US,D,20150204,000000,21.4409,21.4498,21.3355,21.3623,15329.125001601,0
+PFIG.US,D,20150205,000000,21.3872,21.4587,21.3773,21.423,11068.854098063,0
+PFIG.US,D,20150206,000000,21.3623,21.3773,21.2531,21.3355,9870.1811365432,0
+PFIG.US,D,20150209,000000,21.3535,21.3535,21.2709,21.3018,15905.816527167,0
+PFIG.US,D,20150210,000000,21.3176,21.3176,21.2531,21.2938,5649.1614886731,0
+PFIG.US,D,20150211,000000,21.2868,21.3018,21.2292,21.3018,5483.0984839286,0
+PFIG.US,D,20150212,000000,21.2938,21.3018,21.2631,21.2631,4921.5035951561,0
+PFIG.US,D,20150213,000000,21.3216,21.3306,21.266,21.266,4947.6710989341,0
+PFIG.US,D,20150217,000000,21.2154,21.2968,21.1766,21.2481,11996.794039726,0
+PFIG.US,D,20150218,000000,21.2729,21.3216,21.1587,21.2481,17021.961207541,0
+PFIG.US,D,20150219,000000,21.2481,21.3137,21.2154,21.3137,2260.4697494317,0
+PFIG.US,D,20150220,000000,21.3653,21.3653,21.2968,21.2968,8705.7272184256,0
+PFIG.US,D,20150223,000000,21.3395,21.3395,21.2154,21.3395,19000.627070133,0
+PFIG.US,D,20150224,000000,21.3137,21.3733,21.3137,21.3653,1343.6006747512,0
+PFIG.US,D,20150225,000000,21.4002,21.5333,21.3306,21.3733,16737.137993343,0
+PFIG.US,D,20150226,000000,21.3306,21.4349,21.3216,21.3216,13811.409782481,0
+PFIG.US,D,20150227,000000,21.3733,21.3812,21.3306,21.3306,2782.8133825372,0
+PFIG.US,D,20150302,000000,21.409,21.409,21.266,21.2729,7097.4321785361,0
+PFIG.US,D,20150303,000000,21.2729,21.3048,21.266,21.3048,22492.982382034,0
+PFIG.US,D,20150304,000000,21.2561,21.3137,21.2561,21.2908,10948.081003704,0
+PFIG.US,D,20150305,000000,21.3475,21.3653,21.2908,21.3653,6259.0656151894,0
+PFIG.US,D,20150306,000000,21.2819,21.2819,21.1766,21.1766,4571.2616215132,0
+PFIG.US,D,20150309,000000,21.2561,21.2561,21.2154,21.2481,7820.057859788,0
+PFIG.US,D,20150310,000000,21.3048,21.3653,21.2819,21.3216,16836.77579619,0
+PFIG.US,D,20150311,000000,21.266,21.3475,21.2322,21.3475,10948.081003704,0
+PFIG.US,D,20150312,000000,21.3575,21.3812,21.2481,21.2481,4331.7283176998,0
+PFIG.US,D,20150313,000000,21.3613,21.3613,21.2362,21.2511,2521.1383447579,0
+PFIG.US,D,20150316,000000,21.3425,21.3425,21.3246,21.3246,4320.6574507168,0
+PFIG.US,D,20150317,000000,21.3425,21.3515,21.2601,21.3515,3243.7640260098,0
+PFIG.US,D,20150318,000000,21.2601,21.5124,21.2511,21.5124,8281.0085032607,0
+PFIG.US,D,20150319,000000,21.4647,21.4896,21.3008,21.3852,11409.031647177,0
+PFIG.US,D,20150320,000000,21.4975,21.5035,21.4647,21.5035,7803.9547805401,0
+PFIG.US,D,20150323,000000,21.4647,21.5213,21.4647,21.5213,1072.867654895,0
+PFIG.US,D,20150324,000000,21.5124,21.5213,21.3852,21.5213,1915.2599880536,0
+PFIG.US,D,20150325,000000,21.5283,21.5372,21.4031,21.5213,29521.976473766,0
+PFIG.US,D,20150326,000000,21.4389,21.4717,21.3683,21.4031,7078.3097719291,0
+PFIG.US,D,20150327,000000,21.4568,21.4806,21.412,21.4568,10800.133963113,0
+PFIG.US,D,20150330,000000,21.4647,21.4896,21.412,21.4568,8521.548249527,0
+PFIG.US,D,20150331,000000,21.4896,21.4975,21.4031,21.4389,9943.6514356121,0
+PFIG.US,D,20150401,000000,21.5452,21.6148,21.5213,21.5889,19686.014380624,0
+PFIG.US,D,20150402,000000,21.6048,21.6326,21.5631,21.5631,4197.8714714512,0
+PFIG.US,D,20150406,000000,21.5213,21.6694,21.2928,21.3942,128786.38917043,0
+PFIG.US,D,20150407,000000,21.3753,21.4896,21.3753,21.4806,3277.9830694117,0
+PFIG.US,D,20150408,000000,21.4975,21.5124,21.3942,21.4031,4444.4498724355,0
+PFIG.US,D,20150409,000000,21.4975,21.4975,21.3852,21.3852,4114.3367478524,0
+PFIG.US,D,20150410,000000,21.4647,21.4647,21.3156,21.3753,3484.3037722762,0
+PFIG.US,D,20150413,000000,21.421,21.4478,21.3425,21.3515,3000.2049523846,0
+PFIG.US,D,20150414,000000,21.5213,21.5372,21.3942,21.421,23646.365433168,0
+PFIG.US,D,20150415,000000,21.5313,21.5402,21.4607,21.4677,2634.8663419466,0
+PFIG.US,D,20150416,000000,21.5313,21.5581,21.5164,21.5581,2774.7618429132,0
+PFIG.US,D,20150417,000000,21.5164,21.5492,21.4677,21.5005,2164.857716397,0
+PFIG.US,D,20150420,000000,21.575,21.575,21.5005,21.5005,3860.7132496971,0
+PFIG.US,D,20150421,000000,21.5064,21.5402,21.4518,21.5402,4371.9860158197,0
+PFIG.US,D,20150422,000000,21.4746,21.5313,21.4607,21.4607,2113.5291512941,0
+PFIG.US,D,20150423,000000,21.4677,21.4836,21.4429,21.4836,1911.2342182416,0
+PFIG.US,D,20150424,000000,21.5581,21.5581,21.4677,21.4677,3958.3381676379,0
+PFIG.US,D,20150427,000000,21.4429,21.5839,21.4429,21.5064,8026.3785626524,0
+PFIG.US,D,20150428,000000,21.4329,21.4925,21.3713,21.3713,2514.0932475869,0
+PFIG.US,D,20150429,000000,21.3882,21.416,21.3186,21.3623,9338.7795213608,0
+PFIG.US,D,20150430,000000,21.3365,21.3713,21.2461,21.3455,8505.4451702791,0
+PFIG.US,D,20150501,000000,21.2878,21.4071,21.2709,21.3186,13659.436972077,0
+PFIG.US,D,20150504,000000,21.3365,21.3713,21.2709,21.2948,2164.857716397,0
+PFIG.US,D,20150505,000000,21.2203,21.3276,21.2203,21.3276,3829.5135336542,0
+PFIG.US,D,20150506,000000,21.2391,21.2948,21.2391,21.2709,3658.4183166447,0
+PFIG.US,D,20150507,000000,21.3455,21.3455,21.2461,21.3118,3329.3116345147,0
+PFIG.US,D,20150508,000000,21.3545,21.4071,21.3028,21.3455,4072.0661648266,0
+PFIG.US,D,20150511,000000,21.2709,21.3365,21.2709,21.2789,3714.7790940125,0
+PFIG.US,D,20150512,000000,21.2203,21.2878,21.2044,21.2709,5440.8279009027,0
+PFIG.US,D,20150513,000000,21.2789,21.3186,21.2292,21.2709,8026.3785626524,0
+PFIG.US,D,20150514,000000,21.2789,21.2948,21.2789,21.2789,1309.3816313493,0
+PFIG.US,D,20150515,000000,21.3495,21.411,21.2988,21.2988,17505.05358498,0
+PFIG.US,D,20150518,000000,21.3405,21.3495,21.3316,21.3316,1592.1919606416,0
+PFIG.US,D,20150519,000000,21.1686,21.2988,21.1686,21.268,13623.20504377,0
+PFIG.US,D,20150520,000000,21.2749,21.3236,21.2084,21.3236,2639.8985542115,0
+PFIG.US,D,20150521,000000,21.2918,21.3495,21.2918,21.3236,2381.2428437913,0
+PFIG.US,D,20150522,000000,21.3495,21.3495,21.268,21.268,481.07949253265,0
+PFIG.US,D,20150526,000000,21.2491,21.2988,21.2491,21.2988,3840.5844006372,0
+PFIG.US,D,20150527,000000,21.3146,21.3146,21.2342,21.2988,2854.2707967,0
+PFIG.US,D,20150528,000000,21.3316,21.3316,21.3316,21.3316,8558.7866202879,0
+PFIG.US,D,20150529,000000,21.4022,21.4717,21.2839,21.3594,29038.884096327,0
+PFIG.US,D,20150601,000000,21.2918,21.3405,21.2084,21.2084,2186.9994503629,0
+PFIG.US,D,20150602,000000,21.2243,21.2918,21.1865,21.2342,2823.0710806571,0
+PFIG.US,D,20150603,000000,21.1686,21.2004,21.1686,21.1686,5859.5079613496,0
+PFIG.US,D,20150604,000000,21.1865,21.2491,21.1865,21.2491,2750.6072240413,0
+PFIG.US,D,20150605,000000,21.1349,21.1944,21.1289,21.1776,6929.3562888856,0
+PFIG.US,D,20150608,000000,21.2163,21.2342,21.1686,21.2163,1549.9213776157,0
+PFIG.US,D,20150609,000000,21.1597,21.1944,21.105,21.1865,3882.854983663,0
+PFIG.US,D,20150610,000000,21.1289,21.1349,21.097,21.1349,2425.5263117232,0
+PFIG.US,D,20150611,000000,21.1349,21.1944,21.105,21.1944,7735.5166937363,0
+PFIG.US,D,20150612,000000,21.1349,21.1349,21.1349,21.1349,481.07949253265,0
+PFIG.US,D,20150615,000000,21.1537,21.2631,21.1537,21.2531,3224.6416194029,0
+PFIG.US,D,20150616,000000,21.2282,21.3118,21.1954,21.2193,8947.2734071449,0
+PFIG.US,D,20150617,000000,21.2382,21.2878,21.1627,21.2709,18961.375814467,0
+PFIG.US,D,20150618,000000,21.2709,21.2709,21.1815,21.2382,3457.1298260453,0
+PFIG.US,D,20150619,000000,21.3186,21.3365,21.2282,21.2461,8346.4272627055,0
+PFIG.US,D,20150622,000000,21.2878,21.2878,21.2193,21.2382,3814.4168968592,0
+PFIG.US,D,20150623,000000,21.1537,21.2631,21.1537,21.2461,15704.528036567,0
+PFIG.US,D,20150624,000000,21.2631,21.2789,21.2114,21.2282,11684.796879297,0
+PFIG.US,D,20150625,000000,21.118,21.2382,21.118,21.1954,8704.7207759726,0
+PFIG.US,D,20150626,000000,21.2034,21.2034,21.109,21.109,3938.209318578,0
+PFIG.US,D,20150629,000000,21.2878,21.3365,21.2034,21.3365,12280.610811471,0
+PFIG.US,D,20150630,000000,21.1249,21.3118,21.1249,21.2631,2911.6380165208,0
+PFIG.US,D,20150701,000000,21.2878,21.3118,21.1457,21.1537,8823.4809854262,0
+PFIG.US,D,20150702,000000,21.3118,21.3276,21.1457,21.3186,6207.7370500865,0
+PFIG.US,D,20150706,000000,21.3186,21.3882,21.3028,21.3365,1673.7137993343,0
+PFIG.US,D,20150707,000000,21.4429,21.4746,21.3365,21.4071,20754.856265708,0
+PFIG.US,D,20150708,000000,21.4607,21.4607,21.3713,21.4429,1903.1826786176,0
+PFIG.US,D,20150709,000000,21.3623,21.416,21.2382,21.2382,19555.176861735,0
+PFIG.US,D,20150710,000000,21.3118,21.4925,21.2531,21.2709,28026.402988612,0
+PFIG.US,D,20150713,000000,21.2382,21.2789,21.1537,21.1815,4288.4512922209,0
+PFIG.US,D,20150714,000000,21.2531,21.2531,21.2531,21.2531,334.13889439507,0
+PFIG.US,D,20150715,000000,21.3058,21.3058,21.2829,21.2829,835.34723598765,0
+PFIG.US,D,20150716,000000,21.1914,21.2908,21.1746,21.1746,2628.8276872286,0
+PFIG.US,D,20150717,000000,21.2729,21.3395,21.266,21.2908,15233.512968565,0
+PFIG.US,D,20150720,000000,21.3743,21.6555,21.1567,21.2561,7137.6898766559,0
+PFIG.US,D,20150721,000000,21.2401,21.4369,21.1657,21.2144,19988.953558977,0
+PFIG.US,D,20150722,000000,21.3584,21.3832,21.1746,21.1746,1782.409584258,0
+PFIG.US,D,20150723,000000,21.3653,21.3653,21.2978,21.2978,6900.1694577486,0
+PFIG.US,D,20150724,000000,21.41,21.41,21.1209,21.1209,1190.6214218957,0
+PFIG.US,D,20150727,000000,21.2223,21.5025,21.1746,21.5025,5000.0061064899,0
+PFIG.US,D,20150728,000000,21.2978,21.419,21.1984,21.41,5236.5200829443,0
+PFIG.US,D,20150729,000000,21.2978,21.4558,21.2223,21.4279,9641.7186997129,0
+PFIG.US,D,20150730,000000,21.2829,21.3653,21.2401,21.2978,3097.8298703253,0
+PFIG.US,D,20150731,000000,21.4558,21.4558,21.3306,21.4459,1900.1633512586,0
+PFIG.US,D,20150803,000000,21.3653,21.4955,21.2561,21.3743,5472.0276169456,0
+PFIG.US,D,20150804,000000,21.4279,21.4369,21.3306,21.3485,3217.5965222319,0
+PFIG.US,D,20150805,000000,21.4279,21.4279,21.1657,21.2908,12974.049661587,0
+PFIG.US,D,20150806,000000,21.2144,21.3146,21.2144,21.3058,25099.668335296,0
+PFIG.US,D,20150807,000000,21.3058,21.3058,21.112,21.1984,37368.201837331,0
+PFIG.US,D,20150810,000000,21.2471,21.2471,21.104,21.2401,2371.1784192613,0
+PFIG.US,D,20150811,000000,21.2908,21.2908,21.2729,21.2729,1065.822557724,0
+PFIG.US,D,20150812,000000,21.266,21.3743,21.266,21.266,1300.3236492723,0
+PFIG.US,D,20150813,000000,21.1209,21.2223,21.104,21.104,9758.4660242605,0
+PFIG.US,D,20150814,000000,21.2431,21.2431,21.1686,21.2084,3318.2407675317,0
+PFIG.US,D,20150817,000000,21.1299,21.1944,21.1299,21.1299,1188.6085369897,0
+PFIG.US,D,20150818,000000,21.1944,21.2084,21.1229,21.1229,2489.938628715,0
+PFIG.US,D,20150819,000000,21.0822,21.2431,21.0822,21.1517,7249.4049889386,0
+PFIG.US,D,20150820,000000,21.2511,21.3108,21.1597,21.268,23397.774147279,0
+PFIG.US,D,20150821,000000,21.2252,21.3176,21.1875,21.3018,2969.0052363417,0
+PFIG.US,D,20150824,000000,21.4746,21.4746,21.1875,21.1875,3536.6387798321,0
+PFIG.US,D,20150825,000000,21.1686,21.3266,21.098,21.098,2256.4439796197,0
+PFIG.US,D,20150826,000000,21.2352,21.2431,21.1299,21.2163,1429.1482832559,0
+PFIG.US,D,20150827,000000,21.2511,21.2511,21.1517,21.2163,1897.1440238997,0
+PFIG.US,D,20150828,000000,21.3176,21.3176,21.098,21.3018,5223.4363310553,0
+PFIG.US,D,20150831,000000,21.3108,21.3108,21.106,21.1517,3797.3073751583,0
+PFIG.US,D,20150901,000000,21.2511,21.2601,21.1428,21.2163,2839.174159905,0
+PFIG.US,D,20150902,000000,21.2938,21.3018,21.2938,21.3018,840.37944825264,0
+PFIG.US,D,20150903,000000,21.1875,21.1944,21.1349,21.1944,88473.336715622,0
+PFIG.US,D,20150904,000000,21.1786,21.1786,21.1786,21.1786,6652.5846143113,0
+PFIG.US,D,20150908,000000,21.2769,21.2769,21.1597,21.2163,2256.4439796197,0
+PFIG.US,D,20150909,000000,21.2252,21.2252,21.1349,21.2084,4870.1750300533,0
+PFIG.US,D,20150910,000000,21.1428,21.1875,21.115,21.1229,2990.1405278546,0
+PFIG.US,D,20150911,000000,21.1786,21.2163,21.1299,21.1786,5579.7169594163,0
+PFIG.US,D,20150914,000000,21.1944,21.2004,21.1875,21.1875,2146.741752243,0
+PFIG.US,D,20150915,000000,21.2173,21.2173,21.1359,21.1359,1425.122513444,0
+PFIG.US,D,20150916,000000,21.1249,21.1438,21.1249,21.1438,3814.4168968592,0
+PFIG.US,D,20150917,000000,21.1438,21.1438,21.1229,21.1299,914.85618977443,0
+PFIG.US,D,20150918,000000,21.2511,21.2938,21.2362,21.2938,2251.4117673547,0
+PFIG.US,D,20150921,000000,21.2441,21.2511,21.1944,21.2511,9484.7136770454,0
+PFIG.US,D,20150922,000000,21.3186,21.3455,21.2779,21.2868,12920.708211578,0
+PFIG.US,D,20150923,000000,21.3118,21.3365,21.2938,21.3365,10905.810420677,0
+PFIG.US,D,20150924,000000,21.3793,21.3793,21.3186,21.3186,2058.1748163792,0
+PFIG.US,D,20150925,000000,21.2868,21.3276,21.2868,21.3186,4260.270903537,0
+PFIG.US,D,20150928,000000,21.2779,21.3018,21.2173,21.2779,4465.5851639484,0
+PFIG.US,D,20150929,000000,21.2611,21.3276,21.2611,21.3276,2618.7632626986,0
+PFIG.US,D,20150930,000000,21.3118,21.3276,21.2511,21.2611,6875.0083964236,0
+PFIG.US,D,20151001,000000,21.3365,21.3455,21.2868,21.2868,2363.1268796374,0
+PFIG.US,D,20151002,000000,21.4071,21.4607,21.3623,21.3623,20864.558493085,0
+PFIG.US,D,20151005,000000,21.424,21.424,21.3276,21.3276,2812.0002136741,0
+PFIG.US,D,20151006,000000,21.3455,21.4836,21.3118,21.3365,99790.782099575,0
+PFIG.US,D,20151007,000000,21.3186,21.5402,21.3186,21.4329,5811.1987236057,0
+PFIG.US,D,20151008,000000,21.5581,21.5581,21.3455,21.3793,5692.438514152,0
+PFIG.US,D,20151009,000000,21.4746,21.4746,21.3118,21.3713,1537.8440681797,0
+PFIG.US,D,20151012,000000,21.3793,21.3982,21.3793,21.3882,2587.5635466557,0
+PFIG.US,D,20151013,000000,21.3793,21.4836,21.3793,21.4677,1186.5956520837,0
+PFIG.US,D,20151014,000000,21.3545,21.5164,21.3545,21.3882,9603.473886499,0
+PFIG.US,D,20151015,000000,21.4756,21.4925,21.4439,21.4846,4968.806390447,0
+PFIG.US,D,20151016,000000,21.3723,21.5015,21.3723,21.3802,1772.345159728,0
+PFIG.US,D,20151019,000000,21.4925,21.5084,21.3723,21.5084,15848.449307346,0
+PFIG.US,D,20151020,000000,21.4617,21.4846,21.3395,21.424,9658.8282214138,0
+PFIG.US,D,20151021,000000,21.5084,21.5333,21.4081,21.5084,6155.4020425307,0
+PFIG.US,D,20151022,000000,21.5253,21.5512,21.4925,21.4925,12895.547150253,0
+PFIG.US,D,20151023,000000,21.417,21.5084,21.3633,21.5084,5679.354762263,0
+PFIG.US,D,20151026,000000,21.5253,21.5333,21.4439,21.4439,3200.487000531,0
+PFIG.US,D,20151027,000000,21.5422,21.57,21.5253,21.5253,6023.5580811881,0
+PFIG.US,D,20151028,000000,21.5253,21.5253,21.3992,21.3992,8277.9891759018,0
+PFIG.US,D,20151029,000000,21.4081,21.4081,21.2789,21.2789,13957.343938165,0
+PFIG.US,D,20151030,000000,21.3892,21.4528,21.3028,21.3992,10287.854754537,0
+PFIG.US,D,20151102,000000,21.3892,21.3992,21.2451,21.2451,8498.4000731081,0
+PFIG.US,D,20151103,000000,21.3802,21.3802,21.3465,21.3723,1772.345159728,0
+PFIG.US,D,20151104,000000,21.3892,21.3892,21.2878,21.3465,5933.9847028713,0
+PFIG.US,D,20151105,000000,21.3802,21.3802,21.2521,21.3465,4613.5322045391,0
+PFIG.US,D,20151106,000000,21.2878,21.2878,21.1617,21.1617,2478.867761732,0
+PFIG.US,D,20151109,000000,21.2451,21.2521,21.1447,21.1885,7392.3198172642,0
+PFIG.US,D,20151110,000000,21.2789,21.2789,21.1617,21.2372,5800.1278566227,0
+PFIG.US,D,20151111,000000,21.3633,21.3633,21.1944,21.2024,1891.1053691817,0
+PFIG.US,D,20151112,000000,21.2699,21.2699,21.1885,21.2272,2724.4397202634,0
+PFIG.US,D,20151113,000000,21.3078,21.5054,21.2322,21.5054,6483.5022822078,0
+PFIG.US,D,20151116,000000,21.3156,21.3156,21.1984,21.1984,1291.2656671954,0
+PFIG.US,D,20151117,000000,21.2571,21.3078,21.1924,21.267,11092.002274482,0
+PFIG.US,D,20151118,000000,21.2839,21.2839,21.2154,21.2411,5191.2301725594,0
+PFIG.US,D,20151119,000000,21.2571,21.3078,21.1924,21.3078,50749.860692382,0
+PFIG.US,D,20151120,000000,21.2918,21.3156,21.2064,21.2154,8729.8818372975,0
+PFIG.US,D,20151123,000000,21.2918,21.2988,21.2154,21.2988,5312.0032669191,0
+PFIG.US,D,20151124,000000,21.2571,21.2918,21.2322,21.2411,4240.1420544771,0
+PFIG.US,D,20151125,000000,21.2839,21.2839,21.2739,21.2739,835.34723598765,0
+PFIG.US,D,20151127,000000,21.2918,21.2988,21.267,21.267,707.52904445701,0
+PFIG.US,D,20151130,000000,21.3078,21.3156,21.2411,21.3156,6733.1000105511,0
+PFIG.US,D,20151201,000000,21.3425,21.3763,21.2739,21.3425,9222.032196813,0
+PFIG.US,D,20151202,000000,21.3683,21.3763,21.2233,21.3763,17424.53818874,0
+PFIG.US,D,20151203,000000,21.2322,21.2322,21.1924,21.1924,130802.29340378,0
+PFIG.US,D,20151204,000000,21.2988,21.3335,21.2739,21.3236,14161.651756123,0
+PFIG.US,D,20151207,000000,21.2839,21.3862,21.2839,21.3156,3420.8978977374,0
+PFIG.US,D,20151208,000000,21.2918,21.3862,21.2739,21.3862,5135.8758376446,0
+PFIG.US,D,20151209,000000,21.3335,21.3335,21.3335,21.3335,835.34723598765,0
+PFIG.US,D,20151210,000000,21.3862,21.3862,21.1756,21.2988,19713.188326855,0
+PFIG.US,D,20151211,000000,21.3236,21.3236,21.2233,21.2481,9316.6377873949,0
+PFIG.US,D,20151214,000000,21.267,21.267,21.1855,21.1855,12779.806268158,0
+PFIG.US,D,20151215,000000,21.117,21.2114,21.117,21.1457,12598.646626619,0
+PFIG.US,D,20151216,000000,21.2193,21.2461,21.1378,21.1895,2129.6322305421,0
+PFIG.US,D,20151217,000000,21.2461,21.2461,21.108,21.1895,7656.0077399495,0
+PFIG.US,D,20151218,000000,21.2193,21.2282,21.117,21.1895,12126.625116163,0
+PFIG.US,D,20151221,000000,21.2719,21.2968,21.1309,21.2968,4233.0969573061,0
+PFIG.US,D,20151222,000000,21.1309,21.1627,21.117,21.1309,32743.59876581,0
+PFIG.US,D,20151223,000000,21.0921,21.1716,21.0921,21.1,12952.914370073,0
+PFIG.US,D,20151224,000000,21.1,21.1,21.0921,21.0921,9656.8153365078,0
+PFIG.US,D,20151228,000000,21.1716,21.1954,21.108,21.108,5132.8565102856,0
+PFIG.US,D,20151229,000000,21.1467,21.2382,21.101,21.2382,15731.701982799,0
+PFIG.US,D,20151230,000000,21.1457,21.2282,21.1309,21.1954,3180.358151471,0
+PFIG.US,D,20151231,000000,21.2114,21.2581,21.1716,21.2461,5806.1665113407,0
+PFIG.US,D,20160104,000000,21.2382,21.2631,21.2193,21.2461,4211.9616657932,0
+PFIG.US,D,20160105,000000,21.2631,21.2631,21.1895,21.2272,4975.851487618,0
+PFIG.US,D,20160106,000000,21.2968,21.2968,21.2719,21.2968,2791.8713646142,0
+PFIG.US,D,20160107,000000,21.2968,21.3137,21.2581,21.2868,13197.479886153,0
+PFIG.US,D,20160108,000000,21.3216,21.3306,21.2819,21.3156,3649.3603345677,0
+PFIG.US,D,20160111,000000,21.3137,21.3395,21.2908,21.3216,4915.4649404382,0
+PFIG.US,D,20160112,000000,21.2898,21.3653,21.2461,21.3395,7955.9275909426,0
+PFIG.US,D,20160113,000000,21.2531,21.3395,21.2531,21.2918,4522.9523837693,0
+PFIG.US,D,20160114,000000,21.3306,21.3306,21.2729,21.3306,3646.3410072087,0
+PFIG.US,D,20160115,000000,21.268,21.3584,21.2501,21.2511,3559.786956251,0
+PFIG.US,D,20160119,000000,21.3108,21.3108,21.2154,21.3018,12807.986656843,0
+PFIG.US,D,20160120,000000,21.2938,21.3355,21.2938,21.3118,4575.2873913252,0
+PFIG.US,D,20160121,000000,21.3176,21.3176,21.1994,21.2591,3745.9788100554,0
+PFIG.US,D,20160122,000000,21.2154,21.2332,21.1349,21.2332,27987.151732945,0
+PFIG.US,D,20160125,000000,21.268,21.268,21.1676,21.2262,4541.0683479233,0
+PFIG.US,D,20160126,000000,21.2421,21.2501,21.1865,21.2501,5508.2595452535,0
+PFIG.US,D,20160127,000000,21.1587,21.2154,21.1587,21.1934,4043.8857761427,0
+PFIG.US,D,20160128,000000,21.2154,21.2421,21.1865,21.2074,4824.8851196684,0
+PFIG.US,D,20160129,000000,21.2491,21.268,21.2421,21.2421,1325.4847105973,0
+PFIG.US,D,20160201,000000,21.3545,21.3545,21.2074,21.2332,6017.5194264701,0
+PFIG.US,D,20160202,000000,21.2421,21.2849,21.2421,21.2501,6114.1379019578,0
+PFIG.US,D,20160203,000000,21.3545,21.3545,21.2154,21.2501,55708.602658299,0
+PFIG.US,D,20160204,000000,21.3455,21.3455,21.2074,21.2421,10039.263468647,0
+PFIG.US,D,20160205,000000,21.2461,21.2461,21.2461,21.2461,668.27778879012,0
+PFIG.US,D,20160208,000000,21.3206,21.3565,21.3018,21.3565,3298.1119184717,0
+PFIG.US,D,20160209,000000,21.2154,21.3405,21.2154,21.2908,1307.3687464433,0
+PFIG.US,D,20160210,000000,21.3365,21.3365,21.2233,21.3256,9562.2097459261,0
+PFIG.US,D,20160211,000000,21.3098,21.4587,21.2978,21.3146,5226.4556584143,0
+PFIG.US,D,20160212,000000,21.2461,21.3355,21.2114,21.2193,7361.1201012213,0
+PFIG.US,D,20160216,000000,21.1815,21.2034,21.1815,21.2034,1061.796787912,0
+PFIG.US,D,20160217,000000,21.1537,21.2233,21.1537,21.2233,4536.0361356583,0
+PFIG.US,D,20160218,000000,21.2968,21.3306,21.2034,21.3306,3808.3782421413,0
+PFIG.US,D,20160219,000000,21.3753,21.4299,21.2779,21.4299,13376.626642785,0
+PFIG.US,D,20160222,000000,21.3078,21.3405,21.265,21.3405,10896.752438601,0
+PFIG.US,D,20160223,000000,21.3316,21.3673,21.2382,21.3058,9642.7251421659,0
+PFIG.US,D,20160224,000000,21.3753,21.3852,21.3146,21.3226,4109.3045355875,0
+PFIG.US,D,20160225,000000,21.3942,21.4975,21.3802,21.416,27708.367173466,0
+PFIG.US,D,20160226,000000,21.3623,21.4289,21.3405,21.3613,4998.9996640369,0
+PFIG.US,D,20160229,000000,21.422,21.4538,21.3673,21.3942,4533.0168082993,0
+PFIG.US,D,20160301,000000,21.3882,21.4299,21.3505,21.421,13802.351800403,0
+PFIG.US,D,20160302,000000,21.4031,21.4359,21.3505,21.3922,11692.848418922,0
+PFIG.US,D,20160303,000000,21.4389,21.4647,21.3673,21.4389,116609.44193161,0
+PFIG.US,D,20160304,000000,21.4568,21.4568,21.3405,21.425,7726.4587116593,0
+PFIG.US,D,20160307,000000,21.3753,21.4478,21.3753,21.4429,6885.0728209536,0
+PFIG.US,D,20160308,000000,21.4806,21.5213,21.4299,21.5204,24175.754163445,0
+PFIG.US,D,20160309,000000,21.412,21.4896,21.412,21.4806,19568.260613625,0
+PFIG.US,D,20160310,000000,21.4896,21.4975,21.409,21.4975,8110.9197287042,0
+PFIG.US,D,20160311,000000,21.5134,21.5134,21.4717,21.5045,3589.9802298409,0
+PFIG.US,D,20160314,000000,21.5025,21.5283,21.5025,21.5283,1802.5384333179,0
+PFIG.US,D,20160315,000000,21.5343,21.5343,21.5025,21.5094,2769.7296306483,0
+PFIG.US,D,20160316,000000,21.4896,21.6227,21.4697,21.6227,3126.0102590092,0
+PFIG.US,D,20160317,000000,21.6505,21.7559,21.6227,21.726,31003.459764578,0
+PFIG.US,D,20160318,000000,21.6743,21.8006,21.6713,21.7559,7430.5646304781,0
+PFIG.US,D,20160321,000000,21.6416,21.7559,21.6416,21.7559,1726.0488068902,0
+PFIG.US,D,20160322,000000,21.8184,21.8184,21.6903,21.721,3845.6166129021,0
+PFIG.US,D,20160323,000000,21.721,21.7469,21.6575,21.7042,5023.1542829088,0
+PFIG.US,D,20160324,000000,21.6803,21.7559,21.6654,21.6803,11275.174800927,0
+PFIG.US,D,20160328,000000,21.6803,21.8006,21.6803,21.7817,9055.9691920685,0
+PFIG.US,D,20160329,000000,21.7647,21.8531,21.6654,21.7907,21200.710272385,0
+PFIG.US,D,20160330,000000,21.8264,21.8801,21.7817,21.8801,6111.1185745988,0
+PFIG.US,D,20160331,000000,21.8621,21.9268,21.7559,21.8801,24116.374058718,0
+PFIG.US,D,20160401,000000,21.8801,21.9068,21.8453,21.9068,14379.04332597,0
+PFIG.US,D,20160404,000000,21.8453,21.9258,21.8453,21.9068,11105.08602637,0
+PFIG.US,D,20160405,000000,21.9525,21.9525,21.9258,21.9318,3838.5715157312,0
+PFIG.US,D,20160406,000000,21.9874,21.9874,21.8881,21.9525,4444.4498724355,0
+PFIG.US,D,20160407,000000,21.9874,21.9962,21.9198,21.9685,5635.0712943311,0
+PFIG.US,D,20160408,000000,21.9874,21.9874,21.9535,21.9874,6190.6275283856,0
+PFIG.US,D,20160411,000000,21.9238,21.9874,21.9238,21.9874,3104.8749674963,0
+PFIG.US,D,20160412,000000,21.9128,21.9348,21.9128,21.9148,6098.0348227098,0
+PFIG.US,D,20160413,000000,21.9268,21.9605,21.9068,21.9605,7195.0570964768,0
+PFIG.US,D,20160414,000000,21.9505,21.9505,21.9178,21.9178,2169.8899286619,0
+PFIG.US,D,20160415,000000,21.9923,22.0022,21.9735,21.9735,760.87049446586,0
+PFIG.US,D,20160418,000000,21.9655,22.0112,21.9565,22.0112,5544.4914735614,0
+PFIG.US,D,20160419,000000,21.9923,22.039,21.9735,22.0212,9124.4072788723,0
+PFIG.US,D,20160420,000000,22.0301,22.0639,21.9923,22.0082,51282.268750017,0
+PFIG.US,D,20160421,000000,21.9735,22.0112,21.9416,21.9923,23298.136344431,0
+PFIG.US,D,20160422,000000,21.9098,22.0301,21.9098,22.0212,2614.7374928866,0
+PFIG.US,D,20160425,000000,21.9038,22.0112,21.9038,21.9923,7058.1809228692,0
+PFIG.US,D,20160426,000000,21.9485,21.9834,21.9238,21.9834,26106.110788293,0
+PFIG.US,D,20160427,000000,22.0022,22.0479,21.9735,22.0479,13279.001724845,0
+PFIG.US,D,20160428,000000,21.9485,22.0579,21.8404,22.039,33964.413461295,0
+PFIG.US,D,20160429,000000,22.0479,22.0698,22.0321,22.0698,8828.5131976912,0
+PFIG.US,D,20160502,000000,22.0022,22.0698,22.0022,22.0479,7677.1430314624,0
+PFIG.US,D,20160503,000000,22.0579,22.1126,22.0579,22.1056,9792.6850676624,0
+PFIG.US,D,20160504,000000,22.039,22.1205,22.039,22.1205,6357.6969755832,0
+PFIG.US,D,20160505,000000,22.0539,22.1543,22.0539,22.1543,17699.296978409,0
+PFIG.US,D,20160506,000000,22.1305,22.1305,22.0808,22.1126,7270.5402804516,0
+PFIG.US,D,20160509,000000,22.0649,22.183,22.0649,22.0738,2407.4103475692,0
+PFIG.US,D,20160510,000000,22.0886,22.3113,22.0886,22.2,190239.76535042,0
+PFIG.US,D,20160511,000000,22.183,22.2327,22.1403,22.191,8854.6807014691,0
+PFIG.US,D,20160512,000000,22.1523,22.1652,22.0738,22.1205,8022.3527928404,0
+PFIG.US,D,20160513,000000,22.0986,22.1792,22.0689,22.1702,15182.184403462,0
+PFIG.US,D,20160516,000000,22.1155,22.1792,22.0609,22.1792,10105.688670545,0
+PFIG.US,D,20160517,000000,22.1523,22.1523,22.1265,22.1265,5106.6890065077,0
+PFIG.US,D,20160518,000000,22.0847,22.0886,21.9982,21.9982,9395.1402987286,0
+PFIG.US,D,20160519,000000,22.1523,22.1523,21.9615,22.0689,14670.911637339,0
+PFIG.US,D,20160520,000000,22.0758,22.0936,21.9615,22.0847,7341.9976946143,0
+PFIG.US,D,20160523,000000,22.0758,22.1096,21.9844,22.1096,7507.0542569059,0
+PFIG.US,D,20160524,000000,22.0936,22.0936,21.9615,22.0689,4370.9795733667,0
+PFIG.US,D,20160525,000000,22.0351,22.0689,21.9982,22.0439,8498.4000731081,0
+PFIG.US,D,20160526,000000,22.0271,22.2049,21.9377,22.038,6196.6661831035,0
+PFIG.US,D,20160527,000000,22.0609,22.1255,21.9068,22.0539,14911.451383606,0
+PFIG.US,D,20160531,000000,22.0689,22.1265,21.9745,22.0599,3320.2536524377,0
+PFIG.US,D,20160601,000000,22.0609,22.0609,21.9218,22.0439,10661.244904599,0
+PFIG.US,D,20160602,000000,23.134,25.3417,22.0172,22.1096,2327.9013937825,0
+PFIG.US,D,20160603,000000,22.2209,22.2834,22.1712,22.2636,38407.856891278,0
+PFIG.US,D,20160606,000000,22.2119,22.2457,22.1165,22.2288,19144.548340912,0
+PFIG.US,D,20160607,000000,22.2457,22.2736,22.1165,22.1165,11339.587117919,0
+PFIG.US,D,20160608,000000,22.2377,22.2726,22.1702,22.2129,9622.5962931059,0
+PFIG.US,D,20160609,000000,22.2736,22.2973,22.2437,22.2437,2989.1340854016,0
+PFIG.US,D,20160610,000000,22.2736,22.3173,22.2089,22.2824,15665.276780901,0
+PFIG.US,D,20160613,000000,22.2923,22.3232,22.197,22.3013,10044.295680912,0
+PFIG.US,D,20160614,000000,22.2457,22.2824,22.189,22.189,3856.6874798851,0
+PFIG.US,D,20160615,000000,22.2874,22.4931,22.2874,22.3798,8282.0149457137,0
+PFIG.US,D,20160616,000000,22.3709,22.3709,22.3291,22.3291,1256.0401813405,0
+PFIG.US,D,20160617,000000,22.352,22.4226,22.2417,22.2676,8637.2891316217,0
+PFIG.US,D,20160620,000000,22.3203,22.3261,22.2079,22.3203,7519.1315663419,0
+PFIG.US,D,20160621,000000,22.3123,22.3123,22.1642,22.1642,20401.594964707,0
+PFIG.US,D,20160622,000000,22.183,22.3203,22.1642,22.3203,11952.510571795,0
+PFIG.US,D,20160623,000000,22.1543,22.2874,22.1463,22.1463,97698.388239795,0
+PFIG.US,D,20160624,000000,22.36,22.3798,22.3033,22.3301,3171.3001693941,0
+PFIG.US,D,20160627,000000,22.3033,22.5348,22.3033,22.3123,9127.4266062313,0
+PFIG.US,D,20160628,000000,22.3203,22.4264,22.3203,22.361,18071.680686018,0
+PFIG.US,D,20160629,000000,22.4364,22.4524,22.2775,22.2775,26811.626947844,0
+PFIG.US,D,20160630,000000,22.4594,22.5101,22.3203,22.3798,11270.142588663,0
+PFIG.US,D,20160701,000000,22.4087,22.5101,22.2417,22.3709,19954.734515575,0
+PFIG.US,D,20160705,000000,22.5685,22.6252,22.4504,22.4594,11235.92354526,0
+PFIG.US,D,20160706,000000,22.5488,22.5596,22.3827,22.4434,8425.9362164923,0
+PFIG.US,D,20160707,000000,22.512,22.6192,22.4087,22.4504,17130.656992465,0
+PFIG.US,D,20160708,000000,22.6034,22.6452,22.4921,22.4921,2850.245026888,0
+PFIG.US,D,20160711,000000,22.4673,22.655,22.4673,22.5308,10056.372990348,0
+PFIG.US,D,20160712,000000,22.5348,22.5448,22.3709,22.3709,6438.2123718229,0
+PFIG.US,D,20160713,000000,22.4087,22.5538,22.3907,22.4324,10673.322214035,0
+PFIG.US,D,20160714,000000,22.4921,22.5101,22.4604,22.5001,4314.6187959989,0
+PFIG.US,D,20160715,000000,22.4384,22.5218,22.4067,22.4235,4636.680380958,0
+PFIG.US,D,20160718,000000,22.3837,22.4434,22.3739,22.4414,3151.1713203341,0
+PFIG.US,D,20160719,000000,22.4624,22.4791,22.4027,22.4117,7577.5052286157,0
+PFIG.US,D,20160720,000000,22.4384,22.4534,22.4117,22.4117,2281.6050409446,0
+PFIG.US,D,20160721,000000,22.4494,22.4861,22.4494,22.4861,2255.4375371667,0
+PFIG.US,D,20160722,000000,22.4811,22.5061,22.4454,22.5061,1382.8519304181,0
+PFIG.US,D,20160725,000000,22.4117,22.4861,22.4097,22.4702,7049.1229407922,0
+PFIG.US,D,20160726,000000,22.4951,22.512,22.4304,22.4624,10499.207669666,0
+PFIG.US,D,20160727,000000,22.4027,22.5228,22.4027,22.4444,7234.3083521437,0
+PFIG.US,D,20160728,000000,22.4653,22.5179,22.4314,22.5139,6018.5258689231,0
+PFIG.US,D,20160729,000000,22.5388,22.5616,22.4711,22.5488,6652.5846143113,0
+PFIG.US,D,20160801,000000,22.5308,22.5626,22.4544,22.4921,8618.1667250147,0
+PFIG.US,D,20160802,000000,22.4384,22.5218,22.4384,22.513,16830.737141472,0
+PFIG.US,D,20160803,000000,22.4444,22.5041,22.4127,22.4921,5922.9138358884,0
+PFIG.US,D,20160804,000000,22.4951,22.5715,22.4663,22.5308,5880.6432528625,0
+PFIG.US,D,20160805,000000,22.4941,22.4951,22.3739,22.4614,47761.733049435,0
+PFIG.US,D,20160808,000000,22.4444,22.4861,22.4027,22.4791,7032.0134190913,0
+PFIG.US,D,20160809,000000,22.5228,22.5308,22.4444,22.5041,10161.04300546,0
+PFIG.US,D,20160810,000000,22.4791,22.5805,22.4394,22.5488,18602.075858747,0
+PFIG.US,D,20160811,000000,22.5626,22.5626,22.4534,22.4951,10611.929224402,0
+PFIG.US,D,20160812,000000,22.5715,22.5885,22.4721,22.5626,6903.1887851076,0
+PFIG.US,D,20160815,000000,22.5418,22.5835,22.5159,22.5388,5815.2244934177,0
+PFIG.US,D,20160816,000000,22.4653,22.5398,22.4653,22.5318,10235.519746982,0
+PFIG.US,D,20160817,000000,22.4474,22.5508,22.4404,22.4891,20846.442528931,0
+PFIG.US,D,20160818,000000,22.5159,22.5975,22.4901,22.5735,7230.2825823317,0
+PFIG.US,D,20160819,000000,22.5268,22.5616,22.4741,22.4741,7505.041372,0
+PFIG.US,D,20160822,000000,22.5715,22.5835,22.5071,22.5835,12186.00522089,0
+PFIG.US,D,20160823,000000,22.5478,22.5835,22.5248,22.5318,50733.757613134,0
+PFIG.US,D,20160824,000000,22.6093,22.6093,22.5159,22.5835,12018.935773692,0
+PFIG.US,D,20160825,000000,22.5418,22.5745,22.5159,22.5596,11150.375936755,0
+PFIG.US,D,20160826,000000,22.5735,22.5855,22.4614,22.4614,7876.4186371558,0
+PFIG.US,D,20160829,000000,22.4841,22.6005,22.4791,22.4791,20430.781795842,0
+PFIG.US,D,20160830,000000,22.5159,22.5248,22.4861,22.5248,2291.6694654746,0
+PFIG.US,D,20160831,000000,22.5915,22.5915,22.4801,22.4911,6235.9174387704,0
+PFIG.US,D,20160901,000000,22.5378,22.5568,22.4574,22.513,8301.1373523207,0
+PFIG.US,D,20160902,000000,22.5159,22.5785,22.5031,22.5031,10166.075217725,0
+PFIG.US,D,20160906,000000,22.5578,22.6322,22.5508,22.5985,9974.851151655,0
+PFIG.US,D,20160907,000000,22.5666,22.6093,22.5518,22.5735,3461.1555958573,0
+PFIG.US,D,20160908,000000,22.5368,22.6005,22.4971,22.4971,13480.290215444,0
+PFIG.US,D,20160909,000000,22.4891,22.5318,22.4394,22.4741,11182.582095252,0
+PFIG.US,D,20160912,000000,22.357,22.4474,22.3321,22.4474,6906.2081124666,0
+PFIG.US,D,20160913,000000,22.4741,22.4811,22.351,22.4057,5458.9438650566,0
+PFIG.US,D,20160914,000000,22.4147,22.4811,22.4147,22.4324,10610.922781949,0
+PFIG.US,D,20160915,000000,22.4077,22.5268,22.4077,22.4254,9635.6800449949,0
+PFIG.US,D,20160916,000000,22.4176,22.4831,22.4167,22.4176,1852.8605559678,0
+PFIG.US,D,20160919,000000,22.4167,22.5159,22.4167,22.4811,3152.1777627871,0
+PFIG.US,D,20160920,000000,22.5091,22.5179,22.4634,22.4831,6023.5580811881,0
+PFIG.US,D,20160921,000000,22.4821,22.5179,22.354,22.4594,9039.8661128206,0
+PFIG.US,D,20160922,000000,22.4761,22.5675,22.4761,22.5448,6067.8415491199,0
+PFIG.US,D,20160923,000000,22.4991,22.5675,22.4991,22.5596,6817.6411766028,0
+PFIG.US,D,20160926,000000,22.5666,22.5755,22.5238,22.5755,5022.1478404558,0
+PFIG.US,D,20160927,000000,22.5675,22.6192,22.5408,22.6192,16808.595407506,0
+PFIG.US,D,20160928,000000,22.5935,22.5935,22.5268,22.5835,7762.6906399672,0
+PFIG.US,D,20160929,000000,22.5438,22.5935,22.4911,22.5596,10944.055233891,0
+PFIG.US,D,20160930,000000,22.5268,22.6113,22.4921,22.5438,55438.876080896,0
+PFIG.US,D,20161003,000000,22.5755,22.5755,22.5149,22.5528,91307.478663263,0
+PFIG.US,D,20161004,000000,22.5586,22.5675,22.5268,22.5268,6444.2510265409,0
+PFIG.US,D,20161005,000000,22.5528,22.5528,22.4176,22.5268,9950.6965327831,0
+PFIG.US,D,20161006,000000,22.4991,22.5179,22.4344,22.5179,70189.296672023,0
+PFIG.US,D,20161007,000000,22.4991,22.5338,22.4354,22.4594,20038.269239173,0
+PFIG.US,D,20161010,000000,22.4761,22.5528,22.4394,22.4991,7877.4250796088,0
+PFIG.US,D,20161011,000000,22.4344,22.4951,22.3837,22.4911,6576.0949878835,0
+PFIG.US,D,20161012,000000,22.4494,22.4831,22.3699,22.4663,38326.335052585,0
+PFIG.US,D,20161013,000000,22.4663,22.5169,22.4663,22.4741,8694.6563514425,0
+PFIG.US,D,20161014,000000,22.5458,22.5548,22.5101,22.5111,21145.355937471,0
+PFIG.US,D,20161017,000000,22.5111,22.5198,22.4781,22.512,3913.048257253,0
+PFIG.US,D,20161018,000000,22.4604,22.5358,22.4604,22.5139,3186.396806189,0
+PFIG.US,D,20161019,000000,22.5548,22.5845,22.5021,22.5775,7424.5259757601,0
+PFIG.US,D,20161020,000000,22.5548,22.5695,22.4683,22.5548,12128.638001069,0
+PFIG.US,D,20161021,000000,22.5548,22.5606,22.4614,22.5458,9680.9699553798,0
+PFIG.US,D,20161024,000000,22.5548,22.5548,22.5458,22.5458,5876.6174830505,0
+PFIG.US,D,20161025,000000,22.4364,22.5695,22.4364,22.5198,9780.6077582265,0
+PFIG.US,D,20161026,000000,22.5278,22.5278,22.4771,22.5278,4430.3596780935,0
+PFIG.US,D,20161027,000000,22.3907,22.4673,22.3907,22.4434,8508.4644976381,0
+PFIG.US,D,20161028,000000,22.4097,22.4514,22.4097,22.4404,4815.8271375915,0
+PFIG.US,D,20161031,000000,22.4781,22.4781,22.4157,22.4235,8389.7042881844,0
+PFIG.US,D,20161101,000000,22.3997,22.4604,22.3807,22.4097,3289.0539363947,0
+PFIG.US,D,20161102,000000,22.4047,22.5011,22.4047,22.4434,6791.4736728249,0
+PFIG.US,D,20161103,000000,22.3709,22.5111,22.3709,22.4514,14929.56734776,0
+PFIG.US,D,20161104,000000,22.4394,22.4771,22.3709,22.4167,5455.9245376977,0
+PFIG.US,D,20161107,000000,22.4235,22.4801,22.3807,22.4514,16685.80942824,0
+PFIG.US,D,20161108,000000,22.4683,22.4841,22.3103,22.342,36991.792359911,0
+PFIG.US,D,20161109,000000,22.2297,22.3252,22.2297,22.2467,117098.57296376,0
+PFIG.US,D,20161110,000000,22.198,22.2646,22.1443,22.2536,13636.288795658,0
+PFIG.US,D,20161111,000000,22.1722,22.2209,22.1036,22.1393,8825.4938703322,0
+PFIG.US,D,20161114,000000,22.191,22.2457,22.0331,22.2297,8109.9132862513,0
+PFIG.US,D,20161115,000000,22.2069,22.2069,21.9655,22.1662,13528.599453187,0
+PFIG.US,D,20161116,000000,22.1652,22.1742,22.0708,22.0886,15939.029128116,0
+PFIG.US,D,20161117,000000,22.0698,22.1473,22.0301,22.0936,22604.697494317,0
+PFIG.US,D,20161118,000000,22.0301,22.1066,21.9735,21.9923,13217.608735213,0
+PFIG.US,D,20161121,000000,21.9923,22.039,21.9565,21.9655,11874.008060461,0
+PFIG.US,D,20161122,000000,21.9923,22.0479,21.9923,21.9923,14070.0654929,0
+PFIG.US,D,20161123,000000,21.9735,21.9834,21.9248,21.9735,4780.6016517366,0
+PFIG.US,D,20161125,000000,21.9565,21.9854,21.9308,21.9735,21957.554997039,0
+PFIG.US,D,20161128,000000,21.9397,21.9923,21.9397,21.9475,7073.2775596641,0
+PFIG.US,D,20161129,000000,21.9228,22.0012,21.9228,21.9655,8293.0858126967,0
+PFIG.US,D,20161130,000000,21.9397,21.9575,21.9158,21.9397,9969.81893939,0
+PFIG.US,D,20161201,000000,21.9228,21.9228,21.8661,21.9158,4104.2723233225,0
+PFIG.US,D,20161202,000000,21.9923,22.0212,21.9625,21.9735,24861.141473936,0
+PFIG.US,D,20161205,000000,21.9834,22.0112,21.9495,21.9495,4602.4613375561,0
+PFIG.US,D,20161206,000000,22.039,22.0798,21.9735,22.0112,340021.55053283,0
+PFIG.US,D,20161207,000000,21.9655,22.0986,21.9655,22.0301,38582.9778781,0
+PFIG.US,D,20161208,000000,22.0341,22.0579,21.9932,21.9932,12436.609391686,0
+PFIG.US,D,20161209,000000,22.0261,22.0579,21.9308,21.9655,20619.992977006,0
+PFIG.US,D,20161212,000000,21.9615,21.9665,21.9008,21.9068,6558.9854661826,0
+PFIG.US,D,20161213,000000,21.9655,21.9655,21.8988,21.9078,56779.457428289,0
+PFIG.US,D,20161214,000000,21.9308,21.9923,21.7996,21.7996,8013.2948107634,0
+PFIG.US,D,20161215,000000,21.8741,21.8741,21.7937,21.7937,17456.744347236,0
+PFIG.US,D,20161216,000000,21.7937,21.8831,21.7757,21.8831,7731.4909239243,0
+PFIG.US,D,20161219,000000,21.8939,21.9188,21.8472,21.8691,6020.5387538291,0
+PFIG.US,D,20161220,000000,21.8114,21.8929,21.7578,21.8641,27453.737232857,0
+PFIG.US,D,20161221,000000,21.8384,21.9048,21.8214,21.9038,16937.420041489,0
+PFIG.US,D,20161222,000000,21.8661,21.9108,21.8294,21.8571,13447.077614495,0
+PFIG.US,D,20161223,000000,21.9328,21.9328,21.9078,21.9278,2224.2378211238,0
+PFIG.US,D,20161227,000000,21.8571,21.8929,21.8492,21.8731,5141.9144923626,0
+PFIG.US,D,20161228,000000,21.8472,21.9645,21.8472,21.9645,23771.16429734,0
+PFIG.US,D,20161229,000000,22.0152,22.0599,21.9258,21.9515,31436.230019367,0
+PFIG.US,D,20161230,000000,21.9685,22.0599,21.9685,21.9685,8286.0407155257,0
+PFIG.US,D,20170103,000000,21.9685,22.0936,21.9098,22.0847,16382.870249889,0
+PFIG.US,D,20170104,000000,22.1016,22.1413,22.0419,22.1096,6751.215974705,0
+PFIG.US,D,20170105,000000,22.1315,22.1413,21.9328,22.1413,3552.74185908,0
+PFIG.US,D,20170106,000000,22.1343,22.1353,22.0539,22.1136,6570.0563331655,0
+PFIG.US,D,20170109,000000,22.0689,22.1702,22.0689,22.1096,12911.6502295,0
+PFIG.US,D,20170110,000000,22.0847,22.1353,22.0847,22.0936,14298.527929731,0
+PFIG.US,D,20170111,000000,22.0689,22.2049,22.0479,22.0599,17358.112986842,0
+PFIG.US,D,20170112,000000,22.1463,22.1632,22.0936,22.0936,6257.0527302834,0
+PFIG.US,D,20170113,000000,22.1373,22.1373,22.0609,22.1006,7487.9318502989,0
+PFIG.US,D,20170117,000000,22.1443,22.1443,22.1036,22.1036,5075.4892904647,0
+PFIG.US,D,20170118,000000,22.0758,22.1722,22.0758,22.1175,5168.0819961405,0
+PFIG.US,D,20170119,000000,22.0072,22.0758,21.9348,21.9883,30129.867715376,0
+PFIG.US,D,20170120,000000,22.0549,22.1175,22.0301,22.1076,20599.864127946,0
+PFIG.US,D,20170123,000000,22.1215,22.19,22.0778,22.1026,18926.150328612,0
+PFIG.US,D,20170124,000000,22.0857,22.1533,22.0429,22.0429,18772.164633303,0
+PFIG.US,D,20170125,000000,22.0072,22.1353,21.9695,22.0072,8145.1387721061,0
+PFIG.US,D,20170126,000000,22.0599,22.1145,21.9883,22.0162,24630.6661522,0
+PFIG.US,D,20170127,000000,22.0072,22.1235,22.0072,22.0529,6463.3734331479,0
+PFIG.US,D,20170130,000000,22.1086,22.1175,22.0429,22.0857,8571.8703721769,0
+PFIG.US,D,20170131,000000,22.1076,22.1443,22.0529,22.1295,5360.3125046629,0
+PFIG.US,D,20170201,000000,22.0946,22.1096,22.0072,22.0429,7356.0878889563,0
+PFIG.US,D,20170202,000000,22.0689,22.1812,22.0689,22.1096,29123.425262379,0
+PFIG.US,D,20170203,000000,22.1096,22.191,22.0946,22.0956,10700.496160266,0
+PFIG.US,D,20170206,000000,22.1096,22.191,22.1096,22.1453,9906.4130648512,0
+PFIG.US,D,20170207,000000,22.1275,22.2169,22.1275,22.2049,4029.7955818007,0
+PFIG.US,D,20170208,000000,22.2347,22.2755,22.1622,22.2059,30525.399599404,0
+PFIG.US,D,20170209,000000,22.1812,22.2476,22.1443,22.1812,6777.3834784829,0
+PFIG.US,D,20170210,000000,22.1533,22.198,22.1046,22.1563,11450.295787749,0
+PFIG.US,D,20170213,000000,22.0936,22.1722,22.0936,22.1722,6270.1364821723,0
+PFIG.US,D,20170214,000000,22.1026,22.1453,22.0429,22.0857,7542.2797427608,0
+PFIG.US,D,20170215,000000,22.1483,22.1483,22.0698,22.0798,53523.616092843,0
+PFIG.US,D,20170216,000000,22.1433,22.1483,22.1136,22.1136,4602.4613375561,0
+PFIG.US,D,20170217,000000,22.1692,22.1692,22.1413,22.1413,24804.780696569,0
+PFIG.US,D,20170221,000000,22.1563,22.185,22.1315,22.1762,58744.033096539,0
+PFIG.US,D,20170222,000000,22.202,22.202,22.1315,22.1792,6835.7571407567,0
+PFIG.US,D,20170223,000000,22.193,22.2427,22.193,22.2069,5536.4399339374,0
+PFIG.US,D,20170224,000000,22.2209,22.2746,22.2209,22.2437,6397.954673703,0
+PFIG.US,D,20170227,000000,22.2686,22.2686,22.202,22.2437,13391.723279581,0
+PFIG.US,D,20170228,000000,22.2259,22.2437,22.193,22.193,10651.180480069,0
+PFIG.US,D,20170301,000000,22.1066,22.1712,22.1066,22.1215,24577.324702191,0
+PFIG.US,D,20170302,000000,22.1762,22.5945,22.0886,22.0986,108380.76843591,0
+PFIG.US,D,20170303,000000,22.0798,22.1762,22.0629,22.1136,780873.53821918,0
+PFIG.US,D,20170306,000000,22.1066,22.1632,22.1066,22.1136,20963.189853477,0
+PFIG.US,D,20170307,000000,22.0798,22.1553,22.0559,22.0559,9741.3565025596,0
+PFIG.US,D,20170308,000000,21.9814,22.0738,21.9814,22.0192,8362.5303419535,0
+PFIG.US,D,20170309,000000,21.9814,22.0102,21.9635,21.9705,13280.008167298,0
+PFIG.US,D,20170310,000000,21.9814,22.0291,21.9665,22.0291,2217.1927239528,0
+PFIG.US,D,20170313,000000,22.0192,22.0192,21.9298,21.9635,53913.109322153,0
+PFIG.US,D,20170314,000000,22.0002,22.0002,21.9218,21.9645,4269.328885614,0
+PFIG.US,D,20170315,000000,22.0589,22.0818,22.0052,22.0818,5203.3074819954,0
+PFIG.US,D,20170316,000000,22.0599,22.0976,22.0599,22.0936,4527.9845960343,0
+PFIG.US,D,20170317,000000,22.1265,22.1265,22.0966,22.1046,1444.2449200509,0
+PFIG.US,D,20170320,000000,22.1712,22.1712,22.1513,22.1513,1273.1497030414,0
+PFIG.US,D,20170321,000000,22.1752,22.19,22.1722,22.183,1488.5283879828,0
+PFIG.US,D,20170322,000000,22.1612,22.2239,22.0509,22.1802,13990.556539114,0
+PFIG.US,D,20170323,000000,22.2387,22.2586,22.19,22.19,29883.289314392,0
+PFIG.US,D,20170324,000000,22.2139,22.2139,22.197,22.197,2423.5134268172,0
+PFIG.US,D,20170327,000000,22.2347,22.2467,22.2297,22.2467,778.98645861981,0
+PFIG.US,D,20170328,000000,22.2467,22.2467,22.196,22.198,4483.7011281023,0
+PFIG.US,D,20170329,000000,22.2079,22.2179,22.2059,22.2159,4771.5436696596,0
+PFIG.US,D,20170330,000000,22.2089,22.2199,22.1802,22.186,6913.2532096376,0
+PFIG.US,D,20170331,000000,22.198,22.2209,22.191,22.202,3373.5951024466,0
+PFIG.US,D,20170403,000000,22.2626,22.2746,22.2297,22.2407,26740.169533681,0
+PFIG.US,D,20170404,000000,22.2923,22.3013,22.2467,22.2784,17387.299817979,0
+PFIG.US,D,20170405,000000,22.2447,22.2447,22.2447,22.2447,374.39659251495,0
+PFIG.US,D,20170406,000000,22.2746,22.3203,22.2467,22.2646,73958.423658497,0
+PFIG.US,D,20170407,000000,22.3143,22.3261,22.2506,22.2844,6459.3476633359,0
+PFIG.US,D,20170410,000000,22.198,22.3203,22.198,22.2844,19081.142466373,0
+PFIG.US,D,20170411,000000,22.3103,22.362,22.2983,22.362,8626.2182646387,0
+PFIG.US,D,20170412,000000,22.357,22.357,22.352,22.352,765.90270673085,0
+PFIG.US,D,20170413,000000,22.3867,22.4147,22.3301,22.348,8673.5210599296,0
+PFIG.US,D,20170417,000000,22.4147,22.4404,22.339,22.339,3365.5435628226,0
+PFIG.US,D,20170418,000000,22.3867,22.5111,22.3867,22.4574,3796.3009327053,0
+PFIG.US,D,20170419,000000,22.4235,22.4761,22.4147,22.4235,7216.1923879897,0
+PFIG.US,D,20170420,000000,22.4274,22.4574,22.4067,22.4147,11045.705921644,0
+PFIG.US,D,20170421,000000,22.4663,22.4663,22.4147,22.4324,9708.1439016107,0
+PFIG.US,D,20170424,000000,22.363,22.4176,22.363,22.4017,3556.767628892,0
+PFIG.US,D,20170425,000000,22.4007,22.4007,22.3301,22.3301,2936.7990778458,0
+PFIG.US,D,20170426,000000,22.3341,22.3867,22.3153,22.3867,2980.0761033246,0
+PFIG.US,D,20170427,000000,22.3867,22.3867,22.339,22.367,4303.5479290159,0
+PFIG.US,D,20170428,000000,22.3223,22.3887,22.3223,22.3817,3261.8799901638,0
+PFIG.US,D,20170501,000000,22.4235,22.4235,22.364,22.3729,3106.8878524022,0
+PFIG.US,D,20170502,000000,22.3897,22.4404,22.367,22.3967,3039.4562080514,0
+PFIG.US,D,20170503,000000,22.3957,22.4264,22.3957,22.4127,1793.480451241,0
+PFIG.US,D,20170504,000000,22.3867,22.3867,22.34,22.3719,1523.7538738378,0
+PFIG.US,D,20170505,000000,22.345,22.3807,22.3223,22.3807,3263.8928750698,0
+PFIG.US,D,20170508,000000,22.348,22.348,22.3203,22.3203,968.19763978328,0
+PFIG.US,D,20170509,000000,22.3242,22.3301,22.2973,22.2973,4676.9380790779,0
+PFIG.US,D,20170510,000000,22.3223,22.348,22.2804,22.2804,1824.6801672839,0
+PFIG.US,D,20170511,000000,22.339,22.339,22.2993,22.3063,3885.874311022,0
+PFIG.US,D,20170512,000000,22.4235,22.4404,22.359,22.4404,3693.6438024996,0
+PFIG.US,D,20170515,000000,22.362,22.4711,22.2219,22.3917,4253.225806366,0
+PFIG.US,D,20170516,000000,22.2546,22.4206,22.2219,22.3073,5215.3847914314,0
+PFIG.US,D,20170517,000000,22.2765,22.5011,22.2765,22.2973,5247.5909499273,0
+PFIG.US,D,20170518,000000,22.4711,22.5925,22.3103,22.5169,4603.4677800091,0
+PFIG.US,D,20170519,000000,22.4711,22.5498,22.4711,22.5081,1413.045204008,0
+PFIG.US,D,20170522,000000,22.4961,22.5358,22.4961,22.5021,3581.9286902169,0
+PFIG.US,D,20170523,000000,22.5091,22.5268,22.4614,22.4614,5393.5251056118,0
+PFIG.US,D,20170524,000000,22.4374,22.5328,22.4374,22.5328,16378.844480075,0
+PFIG.US,D,20170525,000000,22.4981,22.5061,22.4891,22.4891,629.02653312323,0
+PFIG.US,D,20170526,000000,22.5081,22.5169,22.4731,22.5101,4592.3969130261,0
+PFIG.US,D,20170530,000000,22.5568,22.5568,22.5159,22.5408,2962.9665816237,0
+PFIG.US,D,20170531,000000,22.4871,22.5835,22.4871,22.5498,8421.9104466803,0
+PFIG.US,D,20170601,000000,22.5288,22.5735,22.5071,22.5278,3559.786956251,0
+PFIG.US,D,20170602,000000,22.6312,22.6432,22.6015,22.6212,4726.2537592747,0
+PFIG.US,D,20170605,000000,22.6252,22.6252,22.5498,22.5548,8191.435124944,0
+PFIG.US,D,20170606,000000,22.6192,22.6192,22.6054,22.6192,5831.3275726656,0
+PFIG.US,D,20170607,000000,22.6025,22.6103,22.5568,22.5656,13280.008167298,0
+PFIG.US,D,20170608,000000,22.5725,22.6015,22.5725,22.5775,3958.3381676379,0
+PFIG.US,D,20170609,000000,22.5646,22.5835,22.5498,22.5825,8199.486664568,0
+PFIG.US,D,20170612,000000,22.5149,22.5745,22.5149,22.5568,1820.6543974719,0
+PFIG.US,D,20170613,000000,22.5656,22.5835,22.5318,22.5646,18243.78234548,0
+PFIG.US,D,20170614,000000,22.6819,22.6819,22.6113,22.6679,16364.754285734,0
+PFIG.US,D,20170615,000000,22.6958,22.6958,22.5695,22.6054,43073.724103373,0
+PFIG.US,D,20170616,000000,22.6153,22.6153,22.6054,22.6083,1835.7510342668,0
+PFIG.US,D,20170619,000000,22.4137,22.6153,22.4137,22.6073,19112.342182416,0
+PFIG.US,D,20170620,000000,22.5448,22.5955,22.5448,22.5606,6679.7585605422,0
+PFIG.US,D,20170621,000000,22.5695,22.6153,22.5695,22.6133,11024.57063013,0
+PFIG.US,D,20170622,000000,22.6153,22.6153,22.5955,22.6153,26920.322732768,0
+PFIG.US,D,20170623,000000,22.6153,22.6153,22.6054,22.6153,18335.368608703,0
+PFIG.US,D,20170626,000000,22.6153,22.6869,22.6054,22.6292,66950.564858277,0
+PFIG.US,D,20170627,000000,22.6292,22.6292,22.5785,22.6153,14394.139962766,0
+PFIG.US,D,20170628,000000,22.6292,22.6481,22.6153,22.6292,32853.300993187,0
+PFIG.US,D,20170629,000000,22.5955,22.6153,22.5508,22.6153,13416.884340905,0
+PFIG.US,D,20170630,000000,22.6192,22.6192,22.5488,22.5955,4909.4262857202,0
+PFIG.US,D,20170703,000000,22.5705,22.5705,22.5001,22.5606,19994.992213695,0
+PFIG.US,D,20170705,000000,22.5785,22.5785,22.3213,22.5785,18677.559042722,0
+PFIG.US,D,20170706,000000,22.5001,22.5606,22.5001,22.5606,10552.549119675,0
+PFIG.US,D,20170707,000000,22.5785,22.5785,22.5001,22.5606,11586.165518903,0
+PFIG.US,D,20170710,000000,22.5785,22.5865,22.513,22.5865,25892.744988258,0
+PFIG.US,D,20170711,000000,22.5955,22.5955,22.5278,22.5865,9438.4173242075,0
+PFIG.US,D,20170712,000000,22.6382,22.6382,22.6153,22.6292,25617.98619859,0
+PFIG.US,D,20170713,000000,22.6153,22.6202,22.5785,22.6202,9310.5991326769,0
+PFIG.US,D,20170714,000000,22.7126,22.7126,22.6202,22.6958,5751.8186188789,0
+PFIG.US,D,20170717,000000,22.6679,22.8001,22.5705,22.6679,36382.894675848,0
+PFIG.US,D,20170718,000000,22.6958,22.7037,22.6689,22.6689,14307.585911808,0
+PFIG.US,D,20170719,000000,22.7365,22.7504,22.6948,22.7365,57946.930673765,0
+PFIG.US,D,20170720,000000,22.7057,22.7524,22.6958,22.7206,10556.574889487,0
+PFIG.US,D,20170721,000000,22.7445,22.7812,22.7296,22.7812,16264.110040435,0
+PFIG.US,D,20170724,000000,22.7126,22.7773,22.7047,22.7445,18833.557622936,0
+PFIG.US,D,20170725,000000,22.7445,22.7445,22.6789,22.7126,36052.781551264,0
+PFIG.US,D,20170726,000000,22.6849,22.7723,22.6432,22.7276,18374.619864369,0
+PFIG.US,D,20170727,000000,22.7206,22.7445,22.6659,22.7445,9915.4710469282,0
+PFIG.US,D,20170728,000000,22.7365,22.7445,22.7156,22.7445,34472.666900059,0
+PFIG.US,D,20170731,000000,22.7365,22.7395,22.6869,22.7126,19883.277101413,0
+PFIG.US,D,20170801,000000,22.7524,22.8001,22.7524,22.8001,14665.879425075,0
+PFIG.US,D,20170802,000000,22.7206,22.8001,22.7206,22.8001,11242.968642432,0
+PFIG.US,D,20170803,000000,22.7912,22.817,22.7455,22.7961,23165.285940636,0
+PFIG.US,D,20170804,000000,22.7524,22.7812,22.7296,22.7524,14474.655359005,0
+PFIG.US,D,20170807,000000,22.7126,22.7544,22.7126,22.7296,22827.121276429,0
+PFIG.US,D,20170808,000000,22.6869,22.7445,22.6869,22.7126,35107.7320879,0
+PFIG.US,D,20170809,000000,22.7723,22.7812,22.6879,22.7286,16615.35845653,0
+PFIG.US,D,20170810,000000,22.6958,22.7296,22.6769,22.7296,37354.11164299,0
+PFIG.US,D,20170811,000000,22.7126,22.7623,22.7126,22.7623,21054.776116701,0
+PFIG.US,D,20170814,000000,22.6679,22.7623,22.6679,22.6869,37949.925575164,0
+PFIG.US,D,20170815,000000,22.7296,22.7723,22.7296,22.7623,23330.342502928,0
+PFIG.US,D,20170816,000000,22.6481,22.7445,22.6481,22.7206,24821.890218269,0
+PFIG.US,D,20170817,000000,22.7484,22.7912,22.7474,22.7912,10885.681571617,0
+PFIG.US,D,20170818,000000,22.817,22.8259,22.7663,22.7912,12535.24075208,0
+PFIG.US,D,20170821,000000,22.7783,22.8081,22.7643,22.8001,17766.728622759,0
+PFIG.US,D,20170822,000000,22.7812,22.7912,22.7296,22.7296,26676.763659143,0
+PFIG.US,D,20170823,000000,22.8011,22.8259,22.7623,22.7623,41837.812771092,0
+PFIG.US,D,20170824,000000,22.7882,22.8001,22.7445,22.7445,17373.209623637,0
+PFIG.US,D,20170825,000000,22.7862,22.8438,22.7812,22.7812,25041.294673023,0
+PFIG.US,D,20170828,000000,22.81,22.8528,22.81,22.8438,17574.498114236,0
+PFIG.US,D,20170829,000000,22.8488,22.8528,22.8259,22.8389,12874.411858739,0
+PFIG.US,D,20170830,000000,22.8528,22.8528,22.809,22.8528,27219.236141308,0
+PFIG.US,D,20170831,000000,22.8816,22.8995,22.8498,22.8995,7903.5925833868,0
+PFIG.US,D,20170901,000000,22.7912,22.8716,22.7912,22.8528,24031.832892667,0
+PFIG.US,D,20170905,000000,22.9263,22.964,22.9094,22.9362,5863.5337311615,0
+PFIG.US,D,20170906,000000,22.971,22.971,22.8617,22.8965,7919.6956626347,0
+PFIG.US,D,20170907,000000,22.979,22.979,22.9183,22.9263,41334.591544594,0
+PFIG.US,D,20170908,000000,22.8528,22.964,22.8528,22.9243,17177.959787756,0
+PFIG.US,D,20170911,000000,22.8716,22.8905,22.8657,22.8905,2265.5019616967,0
+PFIG.US,D,20170912,000000,22.817,22.8716,22.6869,22.8528,33080.756987563,0
+PFIG.US,D,20170913,000000,22.7803,22.7812,22.7803,22.7812,3084.7461184363,0
+PFIG.US,D,20170914,000000,22.7673,22.8001,22.7455,22.7455,11408.025204723,0
+PFIG.US,D,20170915,000000,22.7882,22.817,22.7832,22.8081,4981.890142336,0
+PFIG.US,D,20170918,000000,22.7892,22.815,22.7365,22.8081,22223.255804631,0
+PFIG.US,D,20170919,000000,22.812,22.8259,22.7912,22.7912,3947.2673006549,0
+PFIG.US,D,20170920,000000,22.7524,22.8001,22.7415,22.7623,32963.003220563,0
+PFIG.US,D,20170921,000000,22.7832,22.7852,22.6938,22.7445,97413.565025596,0
+PFIG.US,D,20170922,000000,22.7623,22.8081,22.7623,22.8081,59836.023158041,0
+PFIG.US,D,20170925,000000,22.7733,22.8528,22.7733,22.8528,14156.619543859,0
+PFIG.US,D,20170926,000000,22.7912,22.8339,22.7723,22.7723,25934.009128831,0
+PFIG.US,D,20170927,000000,22.7713,22.7713,22.7524,22.7623,13527.593010735,0
+PFIG.US,D,20170928,000000,22.7623,22.8001,22.7296,22.7822,41524.80916821,0
+PFIG.US,D,20170929,000000,22.7445,22.8001,22.7445,22.7812,26101.078576028,0
+PFIG.US,D,20171002,000000,22.7524,22.7912,22.7445,22.7912,24366.978229515,0
+PFIG.US,D,20171003,000000,22.7812,22.8339,22.7812,22.8339,5492.1564660055,0
+PFIG.US,D,20171004,000000,22.8051,22.8359,22.8051,22.8339,10999.409568806,0
+PFIG.US,D,20171005,000000,22.7822,22.8269,22.7733,22.825,14550.13854298,0
+PFIG.US,D,20171006,000000,22.7743,22.8081,22.7723,22.8021,26785.459444066,0
+PFIG.US,D,20171009,000000,22.8081,22.8081,22.7892,22.8081,21243.987297864,0
+PFIG.US,D,20171010,000000,22.816,22.8259,22.809,22.815,5480.0791565696,0
+PFIG.US,D,20171011,000000,22.8299,22.8299,22.8021,22.8081,27948.906919732,0
+PFIG.US,D,20171012,000000,22.8061,22.8259,22.7822,22.7912,21788.472664936,0
+PFIG.US,D,20171013,000000,22.8816,22.8816,22.8458,22.8558,11996.794039726,0
+PFIG.US,D,20171016,000000,22.8488,22.8488,22.821,22.8438,7421.5066484011,0
+PFIG.US,D,20171017,000000,22.8528,22.8528,22.822,22.8339,9924.5290290051,0
+PFIG.US,D,20171018,000000,22.8438,22.8438,22.8081,22.8339,19560.209074,0
+PFIG.US,D,20171019,000000,22.8548,22.8548,22.8319,22.8528,20359.324381679,0
+PFIG.US,D,20171020,000000,22.8081,22.816,22.7763,22.8001,25115.771414545,0
+PFIG.US,D,20171023,000000,22.7922,22.8259,22.7912,22.817,30020.165488,0
+PFIG.US,D,20171024,000000,22.8001,22.817,22.7852,22.7872,31274.192784434,0
+PFIG.US,D,20171025,000000,22.7723,22.7783,22.7126,22.7554,18380.658519087,0
+PFIG.US,D,20171026,000000,22.7763,22.7763,22.7206,22.7723,21904.21354703,0
+PFIG.US,D,20171027,000000,22.7981,22.8071,22.7862,22.8071,10425.737370598,0
+PFIG.US,D,20171030,000000,22.8259,22.8438,22.821,22.8339,14493.777765613,0
+PFIG.US,D,20171031,000000,22.7912,22.8259,22.7912,22.8259,17680.174571801,0
+PFIG.US,D,20171101,000000,22.8081,22.817,22.7743,22.8001,35536.476572877,0
+PFIG.US,D,20171102,000000,22.8399,22.8438,22.812,22.8438,24073.097033239,0
+PFIG.US,D,20171103,000000,22.8339,22.8716,22.813,22.8528,19107.309970152,0
+PFIG.US,D,20171106,000000,22.8617,22.8905,22.8438,22.8438,28096.853960321,0
+PFIG.US,D,20171107,000000,22.817,22.8816,22.817,22.8667,21321.483366745,0
+PFIG.US,D,20171108,000000,22.8617,22.8766,22.821,22.8528,19790.684395736,0
+PFIG.US,D,20171109,000000,22.8339,22.8438,22.7723,22.8081,28730.91270571,0
+PFIG.US,D,20171110,000000,22.7862,22.7862,22.7445,22.7623,34587.401339701,0
+PFIG.US,D,20171113,000000,22.7723,22.7723,22.7435,22.7524,32589.613070502,0
+PFIG.US,D,20171114,000000,22.7365,23.7689,22.7126,22.7524,55977.322793249,0
+PFIG.US,D,20171115,000000,22.7812,22.7912,22.7524,22.7812,24004.658946436,0
+PFIG.US,D,20171116,000000,22.8081,22.817,22.7912,22.817,24398.177945557,0
+PFIG.US,D,20171117,000000,22.817,22.8339,22.7912,22.7912,16277.193792323,0
+PFIG.US,D,20171120,000000,22.8001,22.8041,22.7206,22.7812,19976.87624954,0
+PFIG.US,D,20171121,000000,22.8081,22.817,22.7514,22.7812,25441.858769315,0
+PFIG.US,D,20171122,000000,22.8259,22.8428,22.7912,22.8339,35233.537394525,0
+PFIG.US,D,20171124,000000,22.8259,22.8339,22.7812,22.8339,15224.454986488,0
+PFIG.US,D,20171127,000000,22.817,22.8339,22.8041,22.8339,25205.344792861,0
+PFIG.US,D,20171128,000000,22.8339,22.8438,22.7912,22.8259,15618.980428063,0
+PFIG.US,D,20171129,000000,22.7346,22.8001,22.7346,22.8001,34210.99186228,0
+PFIG.US,D,20171130,000000,22.7296,22.7723,22.7296,22.7296,15781.017662996,0
+PFIG.US,D,20171201,000000,22.7723,22.8081,22.7524,22.7723,660437.60208128,0
+PFIG.US,D,20171204,000000,22.7206,22.8081,22.7206,22.8001,82856.381385445,0
+PFIG.US,D,20171205,000000,22.7912,22.821,22.7445,22.8081,44087.211653541,0
+PFIG.US,D,20171206,000000,22.8011,22.8339,22.8001,22.8001,10562.613544205,0
+PFIG.US,D,20171207,000000,22.7723,22.8528,22.7723,22.817,21438.230691293,0
+PFIG.US,D,20171208,000000,22.7623,22.817,22.7445,22.817,42745.623863695,0
+PFIG.US,D,20171211,000000,22.8438,22.8438,22.7643,22.8339,35548.553882313,0
+PFIG.US,D,20171212,000000,22.7206,22.8001,22.7206,22.8001,37499.039356221,0
+PFIG.US,D,20171213,000000,22.817,22.817,22.7126,22.7812,30808.209928697,0
+PFIG.US,D,20171214,000000,22.7524,22.9183,22.7524,22.817,15410.646840293,0
+PFIG.US,D,20171215,000000,22.817,22.817,22.7574,22.7812,24774.587422979,0
+PFIG.US,D,20171218,000000,22.8259,22.8617,22.82,22.8259,46206.779459554,0
+PFIG.US,D,20171219,000000,22.7912,22.7912,22.7445,22.7574,42847.274551448,0
+PFIG.US,D,20171220,000000,22.7723,22.7723,22.6879,22.7623,44481.737095116,0
+PFIG.US,D,20171221,000000,22.7623,22.7812,22.6958,22.7812,122557.51682883,0
+PFIG.US,D,20171222,000000,22.7723,22.7723,22.6869,22.6869,15924.938933774,0
+PFIG.US,D,20171226,000000,22.8001,22.8438,22.7445,22.813,87979.173471201,0
+PFIG.US,D,20171227,000000,22.8617,22.8716,22.7812,22.8716,109000.73698696,0
+PFIG.US,D,20171228,000000,22.8001,22.8339,22.7773,22.8339,17470.834541578,0
+PFIG.US,D,20171229,000000,22.8259,22.8716,22.824,22.8528,61460.421277178,0
+PFIG.US,D,20180102,000000,22.8339,25.1252,22.7623,22.817,166726.25032105,0
+PFIG.US,D,20180103,000000,22.8339,22.9173,22.8339,22.8617,65236.593360823,0
+PFIG.US,D,20180104,000000,22.8716,22.8995,22.7912,22.8299,42997.234476945,0
+PFIG.US,D,20180105,000000,22.8438,22.8438,22.7683,22.817,27737.554004602,0
+PFIG.US,D,20180108,000000,22.822,22.8438,22.7633,22.8339,31803.58151471,0
+PFIG.US,D,20180109,000000,22.7445,22.7912,22.7365,22.7445,37439.659251495,0
+PFIG.US,D,20180110,000000,22.6679,22.8081,22.6679,22.8081,21334.567118634,0
+PFIG.US,D,20180111,000000,22.7126,22.7812,22.7126,22.7723,58965.450436199,0
+PFIG.US,D,20180112,000000,22.7117,22.7812,22.7107,22.7812,45737.777276456,0
+PFIG.US,D,20180116,000000,22.8528,22.8528,22.7723,22.7723,140216.55610912,0
+PFIG.US,D,20180117,000000,22.8001,22.8716,22.7524,22.7812,174705.32608842,0
+PFIG.US,D,20180118,000000,22.7494,22.7723,22.7256,22.7395,54908.480908167,0
+PFIG.US,D,20180119,000000,22.7206,22.7365,22.6869,22.7126,39714.219195269,0
+PFIG.US,D,20180122,000000,22.7037,22.7037,22.663,22.6769,43555.810038358,0
+PFIG.US,D,20180123,000000,22.7365,22.7365,22.6988,22.7206,59178.816236234,0
+PFIG.US,D,20180124,000000,22.7087,22.7296,22.658,22.6869,20452.923529809,0
+PFIG.US,D,20180125,000000,22.7126,22.7126,22.5855,22.7126,83951.390774305,0
+PFIG.US,D,20180126,000000,22.658,22.6869,22.6481,22.6869,26707.963375186,0
+PFIG.US,D,20180129,000000,22.6869,22.6968,22.5945,22.6769,45580.772253788,0
+PFIG.US,D,20180130,000000,22.6044,22.6769,22.5685,22.6679,68075.767520728,0
+PFIG.US,D,20180131,000000,22.6212,22.6779,22.5586,22.5985,35593.843792699,0
+PFIG.US,D,20180201,000000,22.6025,22.658,22.5548,22.5855,35972.266155024,0
+PFIG.US,D,20180202,000000,22.5855,22.5945,22.5159,22.5855,34350.887363247,0
+PFIG.US,D,20180205,000000,22.5945,22.6679,22.5238,22.6679,16980.697066968,0
+PFIG.US,D,20180206,000000,22.5925,22.6143,22.5418,22.5945,20819.2685827,0
+PFIG.US,D,20180207,000000,22.6143,22.6202,22.5318,22.5578,62199.150037678,0
+PFIG.US,D,20180208,000000,22.5408,22.5675,22.4861,22.5061,36332.572553198,0
+PFIG.US,D,20180209,000000,22.4434,22.5775,22.4434,22.5149,29479.705890741,0
+PFIG.US,D,20180212,000000,22.4861,22.5149,22.4454,22.4961,10604.884127231,0
+PFIG.US,D,20180213,000000,22.4077,22.4961,22.3887,22.3887,22697.290199992,0
+PFIG.US,D,20180214,000000,22.4167,22.4344,22.3788,22.3897,20551.554890202,0
+PFIG.US,D,20180215,000000,22.3788,22.4693,22.3788,22.4027,31102.091124971,0
+PFIG.US,D,20180216,000000,22.3887,22.4961,22.3887,22.4434,47777.836128681,0
+PFIG.US,D,20180220,000000,22.4693,22.5061,22.4693,22.4693,41794.535745614,0
+PFIG.US,D,20180221,000000,22.3788,22.4693,22.3739,22.3947,30665.29510037,0
+PFIG.US,D,20180222,000000,22.4434,22.4504,22.3887,22.4077,17422.525303834,0
+PFIG.US,D,20180223,000000,22.3977,22.4693,22.3977,22.4434,50237.581483807,0
+PFIG.US,D,20180226,000000,22.4434,22.5061,22.4434,22.4693,19362.946353212,0
+PFIG.US,D,20180227,000000,22.4781,22.4781,22.359,22.3729,20423.736698672,0
+PFIG.US,D,20180228,000000,22.3788,22.4504,22.366,22.4226,25341.214524015,0
+PFIG.US,D,20180301,000000,22.4344,22.4861,22.3997,22.4861,50036.292993208,0
+PFIG.US,D,20180302,000000,22.4594,22.4594,22.35,22.3788,135109.86710261,0
+PFIG.US,D,20180305,000000,22.3788,22.4693,22.34,22.369,34073.109246219,0
+PFIG.US,D,20180306,000000,22.359,22.4594,22.359,22.3977,19482.713005119,0
+PFIG.US,D,20180307,000000,22.3788,22.4027,22.3242,22.3242,55561.662060162,0
+PFIG.US,D,20180308,000000,22.3887,22.4254,22.3827,22.4254,65720.692180715,0
+PFIG.US,D,20180309,000000,22.3977,22.3977,22.359,22.3977,32935.829274332,0
+PFIG.US,D,20180312,000000,22.369,22.4077,22.359,22.3837,33187.439887582,0
+PFIG.US,D,20180313,000000,22.34,22.3887,22.34,22.3788,35299.962596422,0
+PFIG.US,D,20180314,000000,22.3788,22.4167,22.367,22.3887,33174.356135693,0
+PFIG.US,D,20180315,000000,22.3977,22.4434,22.3739,22.4167,36181.606185248,0
+PFIG.US,D,20180316,000000,22.4167,22.4254,22.3758,22.3977,24713.194433346,0
+PFIG.US,D,20180319,000000,22.4167,22.4434,22.3321,22.34,37080.359295774,0
+PFIG.US,D,20180320,000000,22.369,22.3977,22.2814,22.2814,24560.21518049,0
+PFIG.US,D,20180321,000000,22.2437,22.35,22.2437,22.35,21475.469062053,0
+PFIG.US,D,20180322,000000,22.4254,22.4254,22.3173,22.3788,29028.819671797,0
+PFIG.US,D,20180323,000000,22.3073,22.369,22.3073,22.369,30373.426789001,0
+PFIG.US,D,20180326,000000,22.3173,22.3788,22.2904,22.2983,42393.369005146,0
+PFIG.US,D,20180327,000000,22.369,22.3887,22.3242,22.359,35953.143748418,0
+PFIG.US,D,20180328,000000,22.3788,22.3887,22.354,22.3887,15270.751339326,0
+PFIG.US,D,20180329,000000,22.3321,22.4434,22.3321,22.4167,39505.885607498,0
+PFIG.US,D,20180402,000000,22.4077,22.4494,22.3977,22.4434,18032.42943035,0
+PFIG.US,D,20180403,000000,22.4434,22.4434,22.3788,22.3887,38013.331449703,0
+PFIG.US,D,20180404,000000,22.4254,22.4344,22.3887,22.4254,23243.788451969,0
+PFIG.US,D,20180405,000000,22.359,22.4167,22.359,22.3937,35008.094285053,0
+PFIG.US,D,20180406,000000,22.4196,22.4504,22.4157,22.4504,36493.603345677,0
+PFIG.US,D,20180409,000000,22.4693,22.4693,22.4304,22.4504,17792.896126537,0
+PFIG.US,D,20180410,000000,22.4693,22.4781,22.4097,22.4167,17677.155244442,0
+PFIG.US,D,20180411,000000,22.4167,22.4693,22.4167,22.4344,13212.576522947,0
+PFIG.US,D,20180412,000000,22.4167,22.4167,22.35,22.3827,30620.005189986,0
+PFIG.US,D,20180413,000000,22.369,22.4167,22.36,22.4077,9964.786727125,0
+PFIG.US,D,20180416,000000,22.4077,22.4077,22.3739,22.3977,16358.715631015,0
+PFIG.US,D,20180417,000000,22.4344,22.4344,22.3788,22.4344,26027.60827696,0
+PFIG.US,D,20180418,000000,22.4077,22.4167,22.35,22.364,30316.05956918,0
+PFIG.US,D,20180419,000000,22.2983,22.359,22.2894,22.3073,18599.056531388,0
+PFIG.US,D,20180420,000000,22.3242,22.3242,22.2943,22.2943,16067.8537621,0
+PFIG.US,D,20180423,000000,22.2437,22.2983,22.2437,22.2904,26728.092224246,0
+PFIG.US,D,20180424,000000,22.2904,22.2904,22.2347,22.2716,26000.434330729,0
+PFIG.US,D,20180425,000000,22.2259,22.2616,22.192,22.2616,126442.38469738,0
+PFIG.US,D,20180426,000000,22.2983,22.3073,22.2437,22.3073,24180.786375711,0
+PFIG.US,D,20180427,000000,22.3073,22.3073,22.2706,22.2983,35811.235362545,0
+PFIG.US,D,20180430,000000,22.2983,22.3173,22.2726,22.3173,40146.989450057,0
+PFIG.US,D,20180501,000000,22.2814,22.2904,22.2089,22.2259,816852.84947137,0
+PFIG.US,D,20180502,000000,22.2616,22.2814,22.201,22.2259,57158.886233069,0
+PFIG.US,D,20180503,000000,22.2983,22.3173,22.2516,22.2983,49054.005159082,0
+PFIG.US,D,20180504,000000,22.2616,22.3173,22.2516,22.2616,27262.513166787,0
+PFIG.US,D,20180507,000000,22.2516,22.3073,22.2516,22.3073,20091.610689183,0
+PFIG.US,D,20180508,000000,22.2814,22.2814,22.2189,22.2347,46805.612719086,0
+PFIG.US,D,20180509,000000,22.2516,22.2526,22.2149,22.2516,20123.816847679,0
+PFIG.US,D,20180510,000000,22.2904,22.2904,22.2457,22.2616,26026.601834507,0
+PFIG.US,D,20180511,000000,22.2983,22.2983,22.2526,22.2616,19081.142466373,0
+PFIG.US,D,20180514,000000,22.2716,22.2814,22.2447,22.2814,30052.371646496,0
+PFIG.US,D,20180515,000000,22.2189,22.2189,22.1543,22.192,57395.400209522,0
+PFIG.US,D,20180516,000000,22.2089,22.2259,22.1463,22.1543,19360.933468306,0
+PFIG.US,D,20180517,000000,22.2089,22.2109,22.1383,22.2049,52854.331861599,0
+PFIG.US,D,20180518,000000,22.2347,22.2516,22.2259,22.2516,27799.953436688,0
+PFIG.US,D,20180521,000000,22.2437,22.2437,22.202,22.2189,9916.4774893812,0
+PFIG.US,D,20180522,000000,22.2716,22.2716,22.2279,22.2646,9191.8389232231,0
+PFIG.US,D,20180523,000000,22.2904,22.3242,22.2746,22.3073,16516.727096137,0
+PFIG.US,D,20180524,000000,22.3788,22.3788,22.2983,22.3173,25462.994060828,0
+PFIG.US,D,20180525,000000,22.3242,22.4077,22.3242,22.35,17499.014930262,0
+PFIG.US,D,20180529,000000,22.4344,22.513,22.4167,22.5081,15810.204494133,0
+PFIG.US,D,20180530,000000,22.4791,22.4791,22.3977,22.4514,30914.892828714,0
+PFIG.US,D,20180531,000000,22.4604,22.4604,22.3977,22.4344,41843.851425811,0
+PFIG.US,D,20180601,000000,22.3242,22.3977,22.3242,22.3887,6921.3047492616,0
+PFIG.US,D,20180604,000000,22.3788,22.3977,22.34,22.35,65073.549683438,0
+PFIG.US,D,20180605,000000,22.3242,22.3977,22.3242,22.3719,18399.780925694,0
+PFIG.US,D,20180606,000000,22.35,22.35,22.2983,22.34,15967.2095168,0
+PFIG.US,D,20180607,000000,22.3321,22.3887,22.3113,22.3788,24455.545165378,0
+PFIG.US,D,20180608,000000,22.35,22.3977,22.3242,22.3242,32111.552905328,0
+PFIG.US,D,20180611,000000,22.34,22.35,22.2904,22.3173,19972.850479729,0
+PFIG.US,D,20180612,000000,22.3321,22.34,22.3063,22.34,15300.944612916,0
+PFIG.US,D,20180613,000000,22.3173,22.3173,22.2516,22.3003,6352.6647633182,0
+PFIG.US,D,20180614,000000,22.3321,22.3321,22.2904,22.2983,22177.965894246,0
+PFIG.US,D,20180615,000000,22.35,22.369,22.3173,22.359,24079.135687958,0
+PFIG.US,D,20180618,000000,22.369,22.3788,22.3261,22.3321,17698.290535955,0
+PFIG.US,D,20180619,000000,22.369,22.3887,22.359,22.359,11460.360212279,0
+PFIG.US,D,20180620,000000,22.35,22.369,22.3242,22.3242,14520.951711843,0
+PFIG.US,D,20180621,000000,22.3073,22.359,22.3073,22.34,22349.061111255,0
+PFIG.US,D,20180622,000000,22.2983,22.35,22.2983,22.3242,9674.9313006618,0
+PFIG.US,D,20180625,000000,22.359,22.3788,22.3321,22.34,14333.753415586,0
+PFIG.US,D,20180626,000000,22.3788,22.3788,22.3321,22.369,17141.727859448,0
+PFIG.US,D,20180627,000000,22.3977,22.4226,22.3788,22.4167,28341.419476401,0
+PFIG.US,D,20180628,000000,22.3977,22.4167,22.359,22.3977,21604.293696037,0
+PFIG.US,D,20180629,000000,22.3977,22.4254,22.3798,22.3977,13557.786284325,0
+PFIG.US,D,20180702,000000,22.35,22.4167,22.34,22.34,24530.0219069,0
+PFIG.US,D,20180703,000000,22.3242,22.4344,22.3242,22.4067,9018.7308213076,0
+PFIG.US,D,20180705,000000,22.4344,22.4434,22.3788,22.3887,59262.350959832,0
+PFIG.US,D,20180706,000000,22.4017,22.4434,22.3977,22.4344,17147.766514166,0
+PFIG.US,D,20180709,000000,22.4344,22.4514,22.3957,22.4514,16400.986214042,0
+PFIG.US,D,20180710,000000,22.4434,22.4434,22.4167,22.4167,5849.4435368196,0
+PFIG.US,D,20180711,000000,22.4434,22.4514,22.3977,22.4344,17917.694990709,0
+PFIG.US,D,20180712,000000,22.4077,22.4514,22.4077,22.4434,11718.009480246,0
+PFIG.US,D,20180713,000000,22.4464,22.4881,22.4414,22.4881,8373.6012089365,0
+PFIG.US,D,20180716,000000,22.4702,22.4702,22.4167,22.4494,23587.991770895,0
+PFIG.US,D,20180717,000000,22.4702,22.4881,22.4434,22.4444,18041.487412428,0
+PFIG.US,D,20180718,000000,22.4344,22.4881,22.4344,22.4604,19259.282780554,0
+PFIG.US,D,20180719,000000,22.4624,22.5081,22.4514,22.4981,95307.080971473,0
+PFIG.US,D,20180720,000000,22.4702,22.4931,22.4702,22.4791,53813.471519305,0
+PFIG.US,D,20180723,000000,22.4702,22.4702,22.4167,22.4344,7968.0049003786,0
+PFIG.US,D,20180724,000000,22.4344,22.4702,22.3887,22.3977,10712.573469701,0
+PFIG.US,D,20180725,000000,22.4077,22.4881,22.4077,22.4702,11041.680151832,0
+PFIG.US,D,20180726,000000,22.4514,22.4604,22.4167,22.4344,21309.406057309,0
+PFIG.US,D,20180727,000000,22.4881,22.4981,22.4254,22.4791,15090.598140239,0
+PFIG.US,D,20180730,000000,22.4604,22.4791,22.4344,22.4791,16259.077828169,0
+PFIG.US,D,20180731,000000,22.4604,22.4981,22.4604,22.4881,17921.720760521,0
+PFIG.US,D,20180801,000000,22.4604,22.4702,22.4107,22.4702,29699.110345493,0
+PFIG.US,D,20180802,000000,22.4981,22.5081,22.4344,22.5081,9074.0851562225,0
+PFIG.US,D,20180803,000000,22.5258,22.5428,22.4981,22.5428,22409.447658435,0
+PFIG.US,D,20180806,000000,22.5528,22.5606,22.5258,22.5528,24045.923087008,0
+PFIG.US,D,20180807,000000,22.4981,22.5328,22.4791,22.5258,16073.892416818,0
+PFIG.US,D,20180808,000000,22.5258,22.5328,22.4702,22.5149,38852.704455503,0
+PFIG.US,D,20180809,000000,22.5528,22.5528,22.5218,22.5428,16047.72491304,0
+PFIG.US,D,20180810,000000,22.5169,22.5985,22.5169,22.5705,19281.42451452,0
+PFIG.US,D,20180813,000000,22.5258,22.5805,22.5218,22.5805,16331.541684784,0
+PFIG.US,D,20180814,000000,22.5606,22.5805,22.5358,22.5606,15196.274597803,0
+PFIG.US,D,20180815,000000,22.5428,22.6083,22.5428,22.5895,11864.950078383,0
+PFIG.US,D,20180816,000000,22.5985,22.6172,22.5705,22.6172,25321.085674955,0
+PFIG.US,D,20180817,000000,22.6172,22.6332,22.6015,22.6332,20277.802542987,0
+PFIG.US,D,20180820,000000,22.653,22.6729,22.6242,22.6501,10163.055890365,0
+PFIG.US,D,20180821,000000,22.6083,22.6322,22.5895,22.6083,12530.208539815,0
+PFIG.US,D,20180822,000000,22.654,22.6928,22.6133,22.6382,21482.514159225,0
+PFIG.US,D,20180823,000000,22.6829,22.6829,22.6192,22.6342,13344.420484289,0
+PFIG.US,D,20180824,000000,22.6192,22.663,22.6192,22.6501,10714.586354608,0
+PFIG.US,D,20180827,000000,22.5895,22.653,22.5895,22.6382,7179.9604596818,0
+PFIG.US,D,20180828,000000,22.6432,22.6432,22.5815,22.6083,11588.178403809,0
+PFIG.US,D,20180829,000000,22.6172,22.6242,22.5705,22.6172,11598.242828339,0
+PFIG.US,D,20180830,000000,22.5985,22.5985,22.5528,22.5606,37460.794543008,0
+PFIG.US,D,20180831,000000,22.5606,22.6332,22.5606,22.6172,24945.682639989,0
+PFIG.US,D,20180904,000000,22.6172,22.6172,22.5418,22.5805,24407.235927635,0
+PFIG.US,D,20180905,000000,22.5328,22.6083,22.5328,22.6083,9312.6120175829,0
+PFIG.US,D,20180906,000000,22.5705,22.6172,22.5705,22.6172,14904.406286434,0
+PFIG.US,D,20180907,000000,22.5308,22.5705,22.5169,22.5258,23463.192906723,0
+PFIG.US,D,20180910,000000,22.5258,22.5985,22.5258,22.5705,11161.446803739,0
+PFIG.US,D,20180911,000000,22.5606,22.5606,22.5081,22.5208,31769.362471309,0
+PFIG.US,D,20180912,000000,22.5606,22.5805,22.5258,22.5478,11181.575652799,0
+PFIG.US,D,20180913,000000,22.5328,22.6172,22.4981,22.5428,19558.196189095,0
+PFIG.US,D,20180914,000000,22.5169,22.5169,22.4791,22.5169,14511.893729765,0
+PFIG.US,D,20180917,000000,22.5081,22.5528,22.4434,22.5081,12645.94942191,0
+PFIG.US,D,20180918,000000,22.4881,22.5428,22.4791,22.4791,14129.445597627,0
+PFIG.US,D,20180919,000000,22.4981,22.5081,22.4514,22.5081,8890.912629777,0
+PFIG.US,D,20180920,000000,22.4334,22.5081,22.4334,22.4702,27820.082285748,0
+PFIG.US,D,20180921,000000,22.5258,22.5328,22.4604,22.5091,16765.318382027,0
+PFIG.US,D,20180924,000000,22.5258,22.5328,22.4604,22.5071,27028.012075239,0
+PFIG.US,D,20180925,000000,22.4514,22.4791,22.4434,22.4634,12093.412515215,0
+PFIG.US,D,20180926,000000,22.4604,22.5159,22.4444,22.5031,16356.70274611,0
+PFIG.US,D,20180927,000000,22.4981,22.5169,22.4514,22.5169,30465.013052224,0
+PFIG.US,D,20180928,000000,22.5258,22.5258,22.4791,22.5258,17951.914034111,0
+PFIG.US,D,20181001,000000,22.4981,22.5258,22.4891,22.5091,20675.347311921,0
+PFIG.US,D,20181002,000000,22.5528,22.5606,22.5298,22.5428,16869.988397138,0
+PFIG.US,D,20181003,000000,22.5169,22.5169,22.4514,22.4524,17559.401477442,0
+PFIG.US,D,20181004,000000,22.4294,22.4514,22.3967,22.4514,30449.91641543,0
+PFIG.US,D,20181005,000000,22.3778,22.4245,22.3758,22.4245,17296.719997209,0
+PFIG.US,D,20181008,000000,22.4702,22.4702,22.3907,22.4157,39955.765383988,0
+PFIG.US,D,20181009,000000,22.368,22.4334,22.368,22.4206,18089.79665017,0
+PFIG.US,D,20181010,000000,22.4067,22.4245,22.368,22.3967,32267.551485542,0
+PFIG.US,D,20181011,000000,22.4245,22.4514,22.4087,22.4245,19082.148908826,0
+PFIG.US,D,20181012,000000,22.4604,22.4604,22.3967,22.4334,16509.681998965,0
+PFIG.US,D,20181015,000000,22.4434,22.4514,22.3877,22.4334,19919.50902972,0
+PFIG.US,D,20181016,000000,22.4264,22.4604,22.4127,22.4604,38736.963573407,0
+PFIG.US,D,20181017,000000,22.4157,22.4604,22.4157,22.4245,84247.284855488,0
+PFIG.US,D,20181018,000000,22.4245,22.4604,22.4067,22.4434,22834.1663736,0
+PFIG.US,D,20181019,000000,22.3897,22.4245,22.3857,22.4077,22686.21933301,0
+PFIG.US,D,20181022,000000,22.4245,22.4434,22.3778,22.3897,14951.709081726,0
+PFIG.US,D,20181023,000000,22.4604,22.4702,22.4245,22.4294,26227.890325106,0
+PFIG.US,D,20181024,000000,22.4702,22.5169,22.4245,22.4771,130834.49956227,0
+PFIG.US,D,20181025,000000,22.4702,22.4702,22.4157,22.4702,27155.83026677,0
+PFIG.US,D,20181026,000000,22.5081,22.5606,22.4881,22.513,28990.574858583,0
+PFIG.US,D,20181029,000000,22.4434,22.5169,22.4434,22.4981,37877.461718549,0
+PFIG.US,D,20181030,000000,22.4067,22.4702,22.4067,22.4514,28072.69934145,0
+PFIG.US,D,20181031,000000,22.4245,22.4245,22.368,22.4157,38316.270628055,0
+PFIG.US,D,20181101,000000,22.368,22.4235,22.368,22.4157,23896.969603964,0
+PFIG.US,D,20181102,000000,22.3927,22.4157,22.3311,22.3311,29562.234171886,0
+PFIG.US,D,20181105,000000,22.368,22.3967,22.358,22.3877,29460.583484133,0
+PFIG.US,D,20181106,000000,22.3877,22.3967,22.349,22.3847,15481.097812003,0
+PFIG.US,D,20181107,000000,22.4245,22.4245,22.368,22.3827,23634.288123733,0
+PFIG.US,D,20181108,000000,22.4157,22.4157,22.369,22.3967,15157.023342138,0
+PFIG.US,D,20181109,000000,22.3729,22.4245,22.368,22.4067,25886.70633354,0
+PFIG.US,D,20181112,000000,22.4434,22.4604,22.4117,22.4604,26073.904629797,0
+PFIG.US,D,20181113,000000,22.4334,22.4334,22.3778,22.3887,19575.305710795,0
+PFIG.US,D,20181114,000000,22.34,22.4514,22.34,22.4245,32535.265178039,0
+PFIG.US,D,20181115,000000,22.3877,22.4157,22.3252,22.4067,14168.696853294,0
+PFIG.US,D,20181116,000000,22.4017,22.4514,22.3817,22.4314,16508.675556513,0
+PFIG.US,D,20181119,000000,22.4334,22.4791,22.4245,22.4434,52941.89235501,0
+PFIG.US,D,20181120,000000,22.368,22.4157,22.368,22.4017,31976.689616626,0
+PFIG.US,D,20181121,000000,22.3778,22.4604,22.3778,22.4157,35432.813000219,0
+PFIG.US,D,20181123,000000,22.4604,22.4791,22.4364,22.4673,10904.803978224,0
+PFIG.US,D,20181126,000000,22.3877,22.4514,22.3877,22.4235,23893.950276606,0
+PFIG.US,D,20181127,000000,22.4226,22.4604,22.3987,22.4067,10979.280719746,0
+PFIG.US,D,20181128,000000,22.3877,22.4514,22.34,22.4434,23703.732652989,0
+PFIG.US,D,20181129,000000,22.4604,22.4604,22.3967,22.4157,34904.430712395,0
+PFIG.US,D,20181130,000000,22.3967,22.4245,22.34,22.4157,78015.393186529,0
+PFIG.US,D,20181203,000000,22.4434,22.4881,22.4067,22.4791,16096.034150784,0
+PFIG.US,D,20181204,000000,22.4157,22.5081,22.4157,22.4981,16154.407813058,0
+PFIG.US,D,20181206,000000,22.5258,22.5378,22.4514,22.4981,29647.781780391,0
+PFIG.US,D,20181207,000000,22.4663,22.5428,22.4434,22.5258,16248.006961186,0
+PFIG.US,D,20181210,000000,22.4791,22.5448,22.4791,22.5159,19533.035127769,0
+PFIG.US,D,20181211,000000,22.4791,22.5328,22.4791,22.4901,18169.305603958,0
+PFIG.US,D,20181212,000000,22.4881,22.5258,22.4791,22.5169,16983.716394327,0
+PFIG.US,D,20181213,000000,22.5169,22.5169,22.4702,22.5081,37979.112406302,0
+PFIG.US,D,20181214,000000,22.5328,22.5428,22.4731,22.4981,14526.990366561,0
+PFIG.US,D,20181217,000000,22.4791,22.5705,22.4791,22.5705,24093.225882299,0
+PFIG.US,D,20181218,000000,22.6182,22.6352,22.5528,22.6182,13583.953788103,0
+PFIG.US,D,20181219,000000,22.6182,22.6749,22.5715,22.6212,24054.981069086,0
+PFIG.US,D,20181220,000000,22.655,22.655,22.5606,22.5995,57078.370836829,0
+PFIG.US,D,20181221,000000,22.5705,22.5805,22.5021,22.5081,48240.79965706,0
+PFIG.US,D,20181224,000000,22.5945,22.6034,22.4604,22.4702,199398.39167271,0
+PFIG.US,D,20181226,000000,22.4881,22.5596,22.4514,22.4881,26289.283314739,0
+PFIG.US,D,20181227,000000,22.5169,22.5905,22.5081,22.5328,12970.023891774,0
+PFIG.US,D,20181228,000000,22.5318,22.6452,22.5318,22.6452,33548.752728207,0
+PFIG.US,D,20181231,000000,22.6103,22.6749,22.6103,22.6699,29592.427445476,0
+PFIG.US,D,20190102,000000,22.6093,22.6749,22.6093,22.663,21709.970153603,0
+PFIG.US,D,20190103,000000,22.6352,22.7206,22.6352,22.6649,33702.738423516,0
+PFIG.US,D,20190104,000000,22.6182,22.6849,22.6182,22.6749,28977.491106694,0
+PFIG.US,D,20190107,000000,22.6452,22.7126,22.6452,22.661,49370.028089323,0
+PFIG.US,D,20190108,000000,22.6093,22.655,22.5905,22.6501,26964.6062007,0
+PFIG.US,D,20190109,000000,22.655,22.7206,22.6182,22.7206,32065.25655249,0
+PFIG.US,D,20190110,000000,22.6649,22.7126,22.662,22.7047,15843.417095081,0
+PFIG.US,D,20190111,000000,22.7087,22.7296,22.6749,22.6749,52323.93668887,0
+PFIG.US,D,20190114,000000,22.7126,22.7126,22.655,22.7037,31500.642336358,0
+PFIG.US,D,20190115,000000,22.6849,22.7007,22.6749,22.6759,29204.947101072,0
+PFIG.US,D,20190116,000000,22.6649,22.7126,22.6649,22.6948,24580.34402955,0
+PFIG.US,D,20190117,000000,22.7126,22.7126,22.6988,22.7126,20566.651526997,0
+PFIG.US,D,20190118,000000,22.6649,22.7723,22.6649,22.7723,48655.453947695,0
+PFIG.US,D,20190122,000000,22.818,22.818,22.7365,22.7524,38823.517624366,0
+PFIG.US,D,20190123,000000,22.7346,22.8269,22.7346,22.8269,25372.414240058,0
+PFIG.US,D,20190124,000000,22.8836,22.8935,22.819,22.8935,38651.415964903,0
+PFIG.US,D,20190125,000000,22.8935,22.8935,22.819,22.8269,30308.008029556,0
+PFIG.US,D,20190128,000000,22.8836,22.9025,22.8458,22.8736,26297.334854362,0
+PFIG.US,D,20190129,000000,22.8935,22.9213,22.8905,22.9213,31367.791932563,0
+PFIG.US,D,20190130,000000,22.8458,22.9949,22.8458,22.9949,23145.157091576,0
+PFIG.US,D,20190131,000000,23.0217,23.0873,22.978,23.0873,37345.053660914,0
+PFIG.US,D,20190201,000000,23.0456,23.0456,22.96,22.9989,23978.491442657,0
+PFIG.US,D,20190204,000000,23.0127,23.0504,22.97,23.0504,34761.515884069,0
+PFIG.US,D,20190205,000000,23.0028,23.0803,23.0028,23.0803,30002.049523846,0
+PFIG.US,D,20190206,000000,23.0744,23.0873,23.0406,23.0754,41784.471321084,0
+PFIG.US,D,20190207,000000,23.0316,23.0803,23.0277,23.0604,35745.816603101,0
+PFIG.US,D,20190208,000000,23.1071,23.1071,23.0654,23.0833,21272.167686548,0
+PFIG.US,D,20190211,000000,23.0316,23.0972,23.0316,23.0972,21030.621497829,0
+PFIG.US,D,20190212,000000,23.0873,23.0873,23.0316,23.0873,23756.067660544,0
+PFIG.US,D,20190213,000000,23.0097,23.0604,22.9969,23.0504,23574.908019005,0
+PFIG.US,D,20190214,000000,23.0714,23.1171,23.0485,23.1171,14508.874402408,0
+PFIG.US,D,20190215,000000,23.0316,23.1071,23.0316,23.1071,10712.573469701,0
+PFIG.US,D,20190219,000000,23.0972,23.1698,23.0972,23.1528,44970.868127273,0
+PFIG.US,D,20190220,000000,23.0604,23.1449,23.0604,23.1071,23755.061218092,0
+PFIG.US,D,20190221,000000,23.0217,23.1171,23.0217,23.0833,15744.785734687,0
+PFIG.US,D,20190222,000000,23.0873,23.1698,23.0873,23.1201,14419.30102409,0
+PFIG.US,D,20190225,000000,23.1071,23.1528,23.0883,23.127,13881.860754191,0
+PFIG.US,D,20190226,000000,23.1608,23.1886,23.1171,23.1658,26676.763659143,0
+PFIG.US,D,20190227,000000,23.1151,23.1608,23.0982,23.1221,26818.672045015,0
+PFIG.US,D,20190228,000000,23.1449,23.1698,23.0873,23.1528,91269.233850049,0
+PFIG.US,D,20190301,000000,23.0504,23.1528,23.0504,23.1021,853560.82505954,0
+PFIG.US,D,20190304,000000,23.127,23.1787,23.1081,23.1449,77127.710942985,0
+PFIG.US,D,20190305,000000,23.0704,23.1787,23.0704,23.1787,28283.045814126,0
+PFIG.US,D,20190306,000000,23.127,23.2075,23.127,23.2075,12729.484145508,0
+PFIG.US,D,20190307,000000,23.1698,23.2512,23.1698,23.2432,17576.510999142,0
+PFIG.US,D,20190308,000000,23.2353,23.2353,23.1985,23.2214,12338.984473745,0
+PFIG.US,D,20190311,000000,23.2165,23.2432,23.2075,23.2075,21754.253621534,0
+PFIG.US,D,20190312,000000,23.2432,23.2671,23.2085,23.2661,9268.3285496509,0
+PFIG.US,D,20190313,000000,23.2353,23.2432,23.1797,23.2432,19190.84469375,0
+PFIG.US,D,20190314,000000,23.2353,23.2512,23.2165,23.2313,30373.426789001,0
+PFIG.US,D,20190315,000000,23.2432,23.278,23.2432,23.2691,12610.723936054,0
+PFIG.US,D,20190318,000000,23.3167,23.3167,23.279,23.288,28409.857563205,0
+PFIG.US,D,20190319,000000,23.288,23.2979,23.2423,23.277,57721.487564294,0
+PFIG.US,D,20190320,000000,23.2612,23.4023,23.2612,23.3993,22180.985221605,0
+PFIG.US,D,20190321,000000,23.3784,23.3883,23.3556,23.3834,30472.058149395,0
+PFIG.US,D,20190322,000000,23.4121,23.4956,23.3834,23.4956,22116.572904613,0
+PFIG.US,D,20190325,000000,23.4211,23.5582,23.4211,23.5275,68283.094666046,0
+PFIG.US,D,20190326,000000,23.4768,23.5483,23.4768,23.5225,34007.690486775,0
+PFIG.US,D,20190327,000000,23.5762,23.586,23.5325,23.5532,10802.146848019,0
+PFIG.US,D,20190328,000000,23.5413,23.5682,23.4946,23.5413,29171.734500123,0
+PFIG.US,D,20190329,000000,23.441,23.5315,23.441,23.5095,19108.316412605,0
+PFIG.US,D,20190401,000000,23.4956,23.4956,23.4121,23.4211,162493.15336375,0
+PFIG.US,D,20190402,000000,23.441,23.4956,23.441,23.4499,32242.390424218,0
+PFIG.US,D,20190403,000000,23.4499,23.4499,23.4121,23.441,14271.3539835,0
+PFIG.US,D,20190404,000000,23.4311,23.4867,23.4311,23.441,57388.355112352,0
+PFIG.US,D,20190405,000000,23.4758,23.4758,23.4578,23.4578,15529.407049747,0
+PFIG.US,D,20190408,000000,23.4867,23.4956,23.4499,23.4668,31010.504861748,0
+PFIG.US,D,20190409,000000,23.4499,23.5045,23.4499,23.4718,30299.956489934,0
+PFIG.US,D,20190410,000000,23.5325,23.5682,23.5175,23.5473,14019.74337025,0
+PFIG.US,D,20190411,000000,23.5325,23.5325,23.4768,23.5006,11789.466894408,0
+PFIG.US,D,20190412,000000,23.4867,23.4867,23.4578,23.4718,23153.2086312,0
+PFIG.US,D,20190415,000000,23.4956,23.4956,23.4499,23.4768,16723.047799001,0
+PFIG.US,D,20190416,000000,23.4578,23.4578,23.441,23.441,22687.225775462,0
+PFIG.US,D,20190417,000000,23.4578,23.4768,23.4499,23.4499,17781.825259554,0
+PFIG.US,D,20190418,000000,23.5045,23.5045,23.4578,23.4708,9965.793169578,0
+PFIG.US,D,20190422,000000,23.4578,23.4956,23.4519,23.4768,20736.740301553,0
+PFIG.US,D,20190423,000000,23.4768,23.4956,23.4768,23.4897,10998.403126354,0
+PFIG.US,D,20190424,000000,23.5582,23.5682,23.5325,23.5463,13675.540051326,0
+PFIG.US,D,20190425,000000,23.5413,23.5413,23.5235,23.5325,12107.502709556,0
+PFIG.US,D,20190426,000000,23.6059,23.6149,23.5732,23.6149,12365.151977524,0
+PFIG.US,D,20190429,000000,23.5682,23.5682,23.5045,23.5325,74276.459473644,0
+PFIG.US,D,20190430,000000,23.5483,23.586,23.5363,23.586,25061.423522083,0
+PFIG.US,D,20190501,000000,23.5483,23.6149,23.5145,23.5145,26662.673464801,0
+PFIG.US,D,20190502,000000,23.5762,23.5762,23.4956,23.5095,218106.14398902,0
+PFIG.US,D,20190503,000000,23.5225,23.5433,23.5045,23.5225,35402.619726629,0
+PFIG.US,D,20190506,000000,23.6149,23.6149,23.5572,23.5652,11413.057416988,0
+PFIG.US,D,20190507,000000,23.6079,23.6249,23.5762,23.6009,19107.309970152,0
+PFIG.US,D,20190508,000000,23.5762,23.6099,23.5483,23.5722,13876.828541925,0
+PFIG.US,D,20190509,000000,23.5682,23.6149,23.5682,23.586,30969.240721176,0
+PFIG.US,D,20190510,000000,23.5682,23.6189,23.5483,23.5682,12859.315221945,0
+PFIG.US,D,20190513,000000,23.6526,23.6616,23.586,23.6149,15116.765644018,0
+PFIG.US,D,20190514,000000,23.5959,23.6089,23.5959,23.6059,13377.633085238,0
+PFIG.US,D,20190515,000000,23.6983,23.6983,23.6149,23.6436,18326.310626625,0
+PFIG.US,D,20190516,000000,23.6397,23.6715,23.6297,23.6715,16577.113643317,0
+PFIG.US,D,20190517,000000,23.7818,23.7818,23.6347,23.6616,18204.531089813,0
+PFIG.US,D,20190520,000000,23.9407,23.9407,23.6059,23.6397,13749.010350394,0
+PFIG.US,D,20190521,000000,23.5959,23.6229,23.5959,23.6149,22924.74619437,0
+PFIG.US,D,20190522,000000,23.6059,23.6347,23.6059,23.6059,13966.401920242,0
+PFIG.US,D,20190523,000000,23.6149,23.737,23.6149,23.6983,15641.12216203,0
+PFIG.US,D,20190524,000000,23.7133,23.7252,23.6745,23.7252,12796.915789859,0
+PFIG.US,D,20190528,000000,23.752,23.7818,23.737,23.7629,198380.87835272,0
+PFIG.US,D,20190529,000000,23.7659,23.7659,23.7083,23.7271,14889.30964964,0
+PFIG.US,D,20190530,000000,23.6983,23.7917,23.6983,23.7818,15124.817183641,0
+PFIG.US,D,20190531,000000,23.8483,23.8583,23.7917,23.8583,76868.048790112,0
+PFIG.US,D,20190603,000000,23.894,23.9318,23.8583,23.9318,30873.628688142,0
+PFIG.US,D,20190604,000000,23.8196,23.9219,23.8196,23.905,13536.650992812,0
+PFIG.US,D,20190605,000000,23.9229,23.9487,23.914,23.9407,20320.073126012,0
+PFIG.US,D,20190606,000000,23.904,23.9587,23.904,23.9358,23937.227302084,0
+PFIG.US,D,20190607,000000,23.9814,23.9964,23.9318,23.9318,24219.031188923,0
+PFIG.US,D,20190610,000000,23.9278,23.9587,23.8871,23.902,21608.31946585,0
+PFIG.US,D,20190611,000000,23.897,23.9686,23.896,23.9358,74846.10590204,0
+PFIG.US,D,20190612,000000,23.9407,23.9587,23.9229,23.9507,15366.363372361,0
+PFIG.US,D,20190613,000000,23.9447,23.9904,23.9318,23.9637,11714.990152887,0
+PFIG.US,D,20190614,000000,23.9537,23.9587,23.9407,23.9497,12755.651649286,0
+PFIG.US,D,20190617,000000,23.9686,23.9964,23.9557,23.9785,35626.049951194,0
+PFIG.US,D,20190618,000000,24.0798,24.0798,23.9964,24.0381,11365.754621697,0
+PFIG.US,D,20190619,000000,24.0094,24.1475,23.9964,24.1225,33638.326106525,0
+PFIG.US,D,20190620,000000,24.1702,24.1972,24.1662,24.1852,64238.20244745,0
+PFIG.US,D,20190621,000000,24.1475,24.1565,24.1038,24.1375,107799.04469807,0
+PFIG.US,D,20190624,000000,24.1952,24.2119,24.1852,24.2031,75548.602734233,0
+PFIG.US,D,20190625,000000,24.2459,24.2508,24.1752,24.1752,85306.06231604,0
+PFIG.US,D,20190626,000000,24.1275,24.1852,24.1275,24.1425,14782.626749622,0
+PFIG.US,D,20190627,000000,24.1275,24.2309,24.1275,24.2031,11409.031647177,0
+PFIG.US,D,20190628,000000,24.2169,24.2409,24.1952,24.2159,29496.815412442,0
+PFIG.US,D,20190701,000000,24.2209,24.2636,24.2031,24.2259,59551.199943843,0
+PFIG.US,D,20190702,000000,24.2119,24.3133,24.2119,24.2508,24356.913804985,0
+PFIG.US,D,20190703,000000,24.2606,24.3233,24.2606,24.3133,9705.1245742517,0
+PFIG.US,D,20190705,000000,24.1952,24.2209,24.1078,24.1852,3275728.6383171,0
+PFIG.US,D,20190708,000000,24.1852,24.2119,24.1662,24.1752,29742.387370972,0
+PFIG.US,D,20190709,000000,24.1475,24.1852,24.1425,24.1425,10452.911316829,0
+PFIG.US,D,20190710,000000,24.1822,24.2012,24.1752,24.1952,12426.544967156,0
+PFIG.US,D,20190711,000000,24.1852,24.1852,24.1078,24.1078,3178.345266565,0
+PFIG.US,D,20190712,000000,24.1335,24.1575,24.1225,24.1575,13137.093338972,0
+PFIG.US,D,20190715,000000,24.1275,24.1952,24.1275,24.1712,11680.771109486,0
+PFIG.US,D,20190716,000000,24.1375,24.1375,24.1175,24.1375,15189.229500633,0
+PFIG.US,D,20190717,000000,24.1575,24.2209,24.1575,24.2089,9668.8926459438,0
+PFIG.US,D,20190718,000000,24.2031,24.2557,24.1852,24.2508,4475.6495884784,0
+PFIG.US,D,20190719,000000,24.2557,24.2557,24.2081,24.2119,12914.669556859,0
+PFIG.US,D,20190722,000000,24.2409,24.2606,24.2309,24.2409,10301.944948879,0
+PFIG.US,D,20190723,000000,24.2776,24.2776,24.2119,24.2329,70934.064087241,0
+PFIG.US,D,20190724,000000,24.2646,24.2686,24.2409,24.2508,77616.841975142,0
+PFIG.US,D,20190725,000000,24.2856,24.2856,24.2209,24.2459,12767.728958723,0
+PFIG.US,D,20190726,000000,24.2119,24.2409,24.2119,24.2359,14877.232340204,0
+PFIG.US,D,20190729,000000,24.2309,24.2876,24.2309,24.2776,10422.718043239,0
+PFIG.US,D,20190730,000000,24.3133,24.3133,24.2209,24.2359,12090.393187855,0
+PFIG.US,D,20190731,000000,24.2686,24.2776,24.2309,24.2596,26118.18809773,0
+PFIG.US,D,20190801,000000,24.3511,24.4445,24.2886,24.4445,39801.779688679,0
+PFIG.US,D,20190802,000000,24.4067,24.4256,24.3889,24.3998,181846.03529244,0
+PFIG.US,D,20190805,000000,24.5011,24.5101,24.4644,24.4644,52759.726271018,0
+PFIG.US,D,20190806,000000,24.4753,24.4813,24.4544,24.4743,49116.404591167,0
+PFIG.US,D,20190807,000000,24.5677,24.5677,24.4644,24.4644,9964.786727125,0
+PFIG.US,D,20190808,000000,24.4386,24.4913,24.4356,24.4773,5751.8186188789,0
+PFIG.US,D,20190809,000000,24.4813,24.4813,24.4356,24.4356,6475.4507425838,0
+PFIG.US,D,20190812,000000,24.4544,24.5498,24.4544,24.5141,4309.5865837339,0
+PFIG.US,D,20190813,000000,24.5498,24.5498,24.4445,24.4574,74049.003479267,0
+PFIG.US,D,20190814,000000,24.5011,24.5101,24.4813,24.4873,63418.958290711,0
+PFIG.US,D,20190815,000000,24.4913,24.6054,24.4913,24.5587,14106.297421209,0
+PFIG.US,D,20190816,000000,24.5677,24.5767,24.5677,24.5727,16408.031311213,0
+PFIG.US,D,20190819,000000,24.6054,24.6054,24.53,24.5657,9223.038639266,0
+PFIG.US,D,20190820,000000,24.6423,24.6432,24.6044,24.6144,10158.023678101,0
+PFIG.US,D,20190821,000000,24.6025,24.6244,24.6025,24.6054,14044.904431576,0
+PFIG.US,D,20190822,000000,24.6054,24.6144,24.5677,24.5677,6479.4765123958,0
+PFIG.US,D,20190823,000000,24.6324,24.68,24.6144,24.6423,15386.492221421,0
+PFIG.US,D,20190826,000000,24.6244,24.6988,24.6244,24.6244,6446.2639114469,0
+PFIG.US,D,20190827,000000,24.7188,24.7188,24.68,24.6988,10982.300047105,0
+PFIG.US,D,20190828,000000,24.6988,24.7475,24.6988,24.7038,7229.2761398787,0
+PFIG.US,D,20190829,000000,24.681,24.69,24.6373,24.6511,18285.046486053,0
+PFIG.US,D,20190830,000000,24.7088,24.7088,24.6511,24.6511,11488.540600962,0
+PFIG.US,D,20190903,000000,24.7386,24.7565,24.68,24.7158,270113.05130519,0
+PFIG.US,D,20190904,000000,24.69,24.7555,24.69,24.7445,93689.727949507,0
+PFIG.US,D,20190905,000000,25.3715,25.3715,24.5807,24.6324,23064.641695336,0
+PFIG.US,D,20190906,000000,24.6711,24.69,24.6423,24.6631,45476.102238677,0
+PFIG.US,D,20190909,000000,24.5677,24.6244,24.5677,24.5955,6764.299726594,0
+PFIG.US,D,20190910,000000,24.6423,24.6423,24.4743,24.4743,42101.500693777,0
+PFIG.US,D,20190911,000000,24.5498,24.5498,24.4962,24.4962,11681.777551938,0
+PFIG.US,D,20190912,000000,24.4813,24.5498,24.4356,24.4495,31447.30088635,0
+PFIG.US,D,20190913,000000,24.3889,24.4356,24.3501,24.36,21490.565698849,0
+PFIG.US,D,20190916,000000,24.3501,24.4256,24.3501,24.4107,20172.126085423,0
+PFIG.US,D,20190917,000000,24.4445,24.4913,24.4097,24.4813,35717.636214416,0
+PFIG.US,D,20190918,000000,24.4913,24.535,24.4713,24.4863,21250.025952582,0
+PFIG.US,D,20190919,000000,24.4813,24.5399,24.4813,24.5021,12626.827015303,0
+PFIG.US,D,20190920,000000,24.5011,24.5955,24.5011,24.5955,18619.185380448,0
+PFIG.US,D,20190923,000000,24.6054,24.6423,24.5866,24.6044,12876.424743646,0
+PFIG.US,D,20190924,000000,24.6324,24.6701,24.6094,24.6601,17387.299817979,0
+PFIG.US,D,20190925,000000,24.6333,24.6423,24.5548,24.5727,10128.836846963,0
+PFIG.US,D,20190926,000000,24.6244,24.6244,24.5687,24.5727,10135.881944135,0
+PFIG.US,D,20190927,000000,24.5677,24.6054,24.5677,24.5886,8874.8095505291,0
+PFIG.US,D,20190930,000000,24.6054,24.6413,24.5847,24.6244,6395.9417887971,0
+PFIG.US,D,20191001,000000,24.5856,24.7188,24.5568,24.6561,35817.274017264,0
+PFIG.US,D,20191002,000000,24.68,24.7475,24.68,24.7188,13978.479229677,0
+PFIG.US,D,20191003,000000,24.7565,24.8142,24.7088,24.8022,9474.6492525154,0
+PFIG.US,D,20191004,000000,24.7735,24.8202,24.7735,24.8062,5089.5794848066,0
+PFIG.US,D,20191007,000000,24.7475,24.8012,24.7475,24.7565,11075.899195234,0
+PFIG.US,D,20191008,000000,24.829,24.8389,24.7475,24.7744,11656.616490613,0
+PFIG.US,D,20191009,000000,24.8012,24.8012,24.7238,24.7386,25016.133611698,0
+PFIG.US,D,20191010,000000,24.7565,24.7565,24.6741,24.6948,10580.729508359,0
+PFIG.US,D,20191011,000000,24.6423,24.6423,24.5856,24.6274,67050.202661125,0
+PFIG.US,D,20191014,000000,24.6144,24.6423,24.5955,24.6054,16778.402133916,0
+PFIG.US,D,20191015,000000,24.6651,24.6701,24.6054,24.6144,15912.861624339,0
+PFIG.US,D,20191016,000000,24.6054,24.6701,24.6054,24.6511,31180.593636305,0
+PFIG.US,D,20191017,000000,24.6244,24.686,24.6244,24.6701,17336.977695329,0
+PFIG.US,D,20191018,000000,24.6511,24.7088,24.6511,24.685,17101.470161328,0
+PFIG.US,D,20191021,000000,24.6144,24.68,24.6144,24.6601,7695.2589956164,0
+PFIG.US,D,20191022,000000,24.7088,24.7088,24.6491,24.69,5374.4026990049,0
+PFIG.US,D,20191023,000000,24.7188,24.7287,24.6741,24.6751,3913.048257253,0
+PFIG.US,D,20191024,000000,24.7188,24.7386,24.6721,24.685,12267.527059582,0
+PFIG.US,D,20191025,000000,24.68,24.7088,24.6521,24.6671,5264.7004716282,0
+PFIG.US,D,20191028,000000,24.6511,24.6511,24.6234,24.6462,15107.707661941,0
+PFIG.US,D,20191029,000000,24.68,24.68,24.6144,24.6194,19044.910538065,0
+PFIG.US,D,20191030,000000,24.6353,24.6701,24.6324,24.6701,7220.2181578017,0
+PFIG.US,D,20191031,000000,24.7088,24.7655,24.7088,24.7525,72868.446481901,0
+PFIG.US,D,20191101,000000,24.7833,24.8012,24.7386,24.7744,8391.7171730904,0
+PFIG.US,D,20191104,000000,24.7655,24.7655,24.6988,24.7118,16473.450070658,0
+PFIG.US,D,20191105,000000,24.6751,24.68,24.6144,24.6324,18706.745873858,0
+PFIG.US,D,20191106,000000,24.6988,24.6988,24.6661,24.6751,12100.457612385,0
+PFIG.US,D,20191107,000000,24.6144,24.6373,24.5767,24.6084,10723.644336685,0
+PFIG.US,D,20191108,000000,24.6244,24.6244,24.5677,24.5807,14086.168572149,0
+PFIG.US,D,20191111,000000,24.6324,24.6324,24.5587,24.6124,8475.2518966892,0
+PFIG.US,D,20191112,000000,24.5677,24.6144,24.5677,24.5767,23806.389783194,0
+PFIG.US,D,20191113,000000,24.6244,24.6423,24.6144,24.6244,12047.116162376,0
+PFIG.US,D,20191114,000000,24.6601,24.7188,24.6601,24.69,12978.075431399,0
+PFIG.US,D,20191115,000000,24.6601,24.7188,24.6511,24.7088,27006.876783726,0
+PFIG.US,D,20191118,000000,24.7655,24.7655,24.7088,24.7228,16763.305497121,0
+PFIG.US,D,20191119,000000,24.6988,24.7565,24.6988,24.7307,20058.398088233,0
+PFIG.US,D,20191120,000000,24.7744,24.7744,24.7386,24.7545,22149.785505561,0
+PFIG.US,D,20191121,000000,24.7287,24.7475,24.7198,24.7238,8062.6104909603,0
+PFIG.US,D,20191122,000000,24.7188,24.7565,24.7188,24.7425,12380.248614318,0
+PFIG.US,D,20191125,000000,24.7922,24.8012,24.7655,24.7655,4647.751247941,0
+PFIG.US,D,20191126,000000,24.7853,24.829,24.7744,24.7744,5972.2295160852,0
+PFIG.US,D,20191127,000000,24.7922,24.7922,24.7744,24.7744,10446.872662111,0
+PFIG.US,D,20191129,000000,24.7655,24.7922,24.7565,24.7705,11095.02160184,0
+PFIG.US,D,20191202,000000,24.7386,24.7555,24.7088,24.7287,75909.915574858,0
+PFIG.US,D,20191203,000000,24.829,24.8469,24.8012,24.829,6363.7356303012,0
+PFIG.US,D,20191204,000000,24.8012,24.8479,24.7744,24.7922,42844.255224089,0
+PFIG.US,D,20191205,000000,24.7922,24.7922,24.7744,24.7833,18553.766621003,0
+PFIG.US,D,20191206,000000,24.7287,24.7922,24.7287,24.7744,16844.827335814,0
+PFIG.US,D,20191209,000000,24.829,24.829,24.7655,24.7813,12839.186372885,0
+PFIG.US,D,20191210,000000,24.8102,24.8102,24.7744,24.7774,15928.964703586,0
+PFIG.US,D,20191211,000000,24.8012,24.829,24.7655,24.8082,15417.691937463,0
+PFIG.US,D,20191212,000000,24.8012,24.8012,24.7098,24.7188,14317.650336338,0
+PFIG.US,D,20191213,000000,24.8012,24.8389,24.7386,24.8389,12797.922232313,0
+PFIG.US,D,20191216,000000,24.8202,24.8202,24.7655,24.7922,92960.057171084,0
+PFIG.US,D,20191217,000000,24.7922,24.8202,24.7922,24.8022,24606.511533327,0
+PFIG.US,D,20191218,000000,24.7655,24.7972,24.7655,24.7843,8856.6935863751,0
+PFIG.US,D,20191219,000000,24.7565,24.8062,24.7475,24.7922,6779.3963633889,0
+PFIG.US,D,20191220,000000,24.8102,24.8102,24.7804,24.7833,14261.28955897,0
+PFIG.US,D,20191223,000000,24.829,24.829,24.7695,24.7744,14004.646733456,0
+PFIG.US,D,20191224,000000,24.7475,24.8102,24.7475,24.7833,11827.711707622,0
+PFIG.US,D,20191226,000000,24.7922,24.83,24.7922,24.8202,10687.412408377,0
+PFIG.US,D,20191227,000000,24.8669,24.8757,24.8389,24.8619,19390.120299444,0
+PFIG.US,D,20191230,000000,24.7922,24.8757,24.7922,24.8569,7416.4744361361,0
+PFIG.US,D,20191231,000000,24.829,24.8757,24.8102,24.8389,88137.184936321,0
+PFIG.US,D,20200102,000000,24.8012,24.9254,24.8012,24.8906,689288.28143889,0
+PFIG.US,D,20200103,000000,24.8856,24.9741,24.8856,24.9443,36153.425796564,0
+PFIG.US,D,20200106,000000,25.002,25.002,24.9056,24.9641,11964.587881231,0
+PFIG.US,D,20200107,000000,24.8956,24.9353,24.8856,24.8856,10164.062332818,0
+PFIG.US,D,20200108,000000,24.8926,24.9393,24.8757,24.8757,11793.492664221,0
+PFIG.US,D,20200109,000000,24.8956,24.9343,24.8202,24.8757,11863.943635931,0
+PFIG.US,D,20200110,000000,24.8856,24.9741,24.8856,24.9254,10810.198387643,0
+PFIG.US,D,20200113,000000,24.9353,24.9353,24.8906,24.9254,6685.7972152602,0
+PFIG.US,D,20200114,000000,24.9543,24.9553,24.8956,24.8956,18911.053691817,0
+PFIG.US,D,20200115,000000,24.9155,24.9543,24.9056,24.9353,6294.2911010443,0
+PFIG.US,D,20200116,000000,24.993,24.993,24.9254,24.993,9307.5798053179,0
+PFIG.US,D,20200117,000000,24.9056,24.9741,24.9056,24.9155,59437.471946654,0
+PFIG.US,D,20200121,000000,24.993,25.0496,24.983,25.0108,14175.741950465,0
+PFIG.US,D,20200122,000000,25.002,25.0595,25.002,25.0168,6820.6605039618,0
+PFIG.US,D,20200123,000000,25.0307,25.1052,25.0307,25.0447,19763.510449505,0
+PFIG.US,D,20200124,000000,25.0983,25.1072,25.0705,25.0983,11097.034486747,0
+PFIG.US,D,20200127,000000,25.1242,25.1729,25.1072,25.1072,9105.2848722654,0
+PFIG.US,D,20200128,000000,25.0884,25.143,25.0794,25.0884,13363.542890897,0
+PFIG.US,D,20200129,000000,25.149,25.1729,25.1162,25.1569,5557.5752254504,0
+PFIG.US,D,20200130,000000,25.1529,25.2116,25.1529,25.1629,8009.2690409515,0
+PFIG.US,D,20200131,000000,25.1629,25.2384,25.1629,25.2126,11691.841976468,0
+PFIG.US,D,20200203,000000,25.1827,25.2314,25.143,25.1927,173523.7626486,0
+PFIG.US,D,20200204,000000,25.143,25.1729,25.1242,25.143,8653.3922108696,0
+PFIG.US,D,20200205,000000,25.1529,25.1529,25.0983,25.1162,7173.9218049638,0
+PFIG.US,D,20200206,000000,25.1162,25.1569,25.1072,25.1162,39566.272154678,0
+PFIG.US,D,20200207,000000,25.1629,25.2186,25.1629,25.1977,25159.048440023,0
+PFIG.US,D,20200210,000000,25.2126,25.2493,25.2066,25.2314,5624.0004273482,0
+PFIG.US,D,20200211,000000,25.1927,25.2166,25.1827,25.1827,7026.9812068263,0
+PFIG.US,D,20200212,000000,25.1529,25.2006,25.1529,25.1629,9197.8775779411,0
+PFIG.US,D,20200213,000000,25.1788,25.1827,25.1729,25.1827,3034.4239957865,0
+PFIG.US,D,20200214,000000,25.2176,25.2284,25.1927,25.2026,3628.2250430548,0
+PFIG.US,D,20200218,000000,25.2216,25.2593,25.2126,25.2216,10729.682991403,0
+PFIG.US,D,20200219,000000,25.2593,25.2693,25.2026,25.2216,12852.270124774,0
+PFIG.US,D,20200220,000000,25.2781,25.2871,25.2454,25.2593,12747.600109663,0
+PFIG.US,D,20200221,000000,25.313,25.3238,25.2871,25.301,10227.468207357,0
+PFIG.US,D,20200224,000000,25.306,25.3407,25.303,25.306,3427.9429949084,0
+PFIG.US,D,20200225,000000,25.3308,25.3695,25.3268,25.3268,8987.5311052647,0
+PFIG.US,D,20200226,000000,25.2781,25.3308,25.2513,25.296,17133.676319823,0
+PFIG.US,D,20200227,000000,25.306,25.3308,25.1927,25.2264,17508.07291234,0
+PFIG.US,D,20200228,000000,25.2493,25.3407,25.2493,25.3407,32694.283085613,0
+PFIG.US,D,20200302,000000,25.3218,25.5057,25.2871,25.2871,26446.288337406,0
+PFIG.US,D,20200303,000000,25.3308,25.6577,25.3308,25.6011,5486.1178112876,0
+PFIG.US,D,20200304,000000,25.5524,25.6647,25.5335,25.5335,17095.43150661,0
+PFIG.US,D,20200305,000000,25.6617,25.7084,25.5424,25.5623,12672.116925688,0
+PFIG.US,D,20200306,000000,25.8067,25.8067,25.3218,25.3218,50624.055385757,0
+PFIG.US,D,20200309,000000,25.3218,25.3398,25.1162,25.2643,22796.928002839,0
+PFIG.US,D,20200310,000000,25.3497,25.3497,25.0595,25.0595,23906.027586042,0
+PFIG.US,D,20200311,000000,25.0595,25.0695,24.5747,24.5946,119871.32192177,0
+PFIG.US,D,20200312,000000,24.6601,24.6601,22.363,24.4027,139317.80299859,0
+PFIG.US,D,20200313,000000,24.355,24.4703,23.8156,23.8444,29466.622138852,0
+PFIG.US,D,20200316,000000,23.9377,24.4027,23.5205,23.587,154253.40900106,0
+PFIG.US,D,20200317,000000,23.7669,24.518,23.3217,23.4091,100455.03411856,0
+PFIG.US,D,20200318,000000,23.0466,23.3794,21.5969,21.8801,46867.00570872,0
+PFIG.US,D,20200319,000000,22.5626,22.7494,21.7469,21.8512,297613.08489088,0
+PFIG.US,D,20200320,000000,22.353,22.9243,22.2486,22.2963,26496.610460056,0
+PFIG.US,D,20200323,000000,21.9358,23.1965,21.9358,23.0107,71500.691188278,0
+PFIG.US,D,20200324,000000,22.0986,23.6258,22.0986,23.2572,12240.353113351,0
+PFIG.US,D,20200325,000000,23.0019,23.7063,22.81,23.4668,46545.950566214,0
+PFIG.US,D,20200326,000000,23.6109,23.7808,23.6109,23.7808,35100.686990729,0
+PFIG.US,D,20200327,000000,23.7162,23.9298,22.656,23.2622,15306.983267633,0
+PFIG.US,D,20200330,000000,23.6397,24.0571,23.6397,23.9617,17265.520281166,0
+PFIG.US,D,20200331,000000,24.0193,24.2686,23.9914,24.1594,25368.388470247,0
+PFIG.US,D,20200401,000000,24.0004,24.2686,23.8673,23.8673,47603.721584313,0
+PFIG.US,D,20200402,000000,24.2766,24.2766,23.915,24.2199,16569.062103693,0
+PFIG.US,D,20200403,000000,23.9239,24.0718,23.8384,23.892,7885.4766192328,0
+PFIG.US,D,20200406,000000,24.0104,24.3233,24.0104,24.0471,243712.05287817,0
+PFIG.US,D,20200407,000000,24.2596,24.3511,24.0281,24.1832,17900.585469008,0
+PFIG.US,D,20200408,000000,24.1445,24.4564,24.1345,24.3899,74029.88107266,0
+PFIG.US,D,20200409,000000,24.4843,25.1052,24.4843,24.8409,15626.025525234,0
+PFIG.US,D,20200413,000000,24.9553,25.0327,24.7725,24.9463,3811.3975695003,0
+PFIG.US,D,20200414,000000,24.8727,25.2821,24.8727,25.2106,20008.075965583,0
+PFIG.US,D,20200415,000000,24.9373,25.0675,24.826,25.0327,14113.34251838,0
+PFIG.US,D,20200416,000000,24.8827,25.2314,24.8827,25.0864,13883.873639096,0
+PFIG.US,D,20200417,000000,24.9801,25.2473,24.9801,25.1092,8337.3692806286,0
+PFIG.US,D,20200420,000000,24.9413,25.2016,24.9324,25.0218,68755.116176502,0
+PFIG.US,D,20200421,000000,24.9324,24.998,24.9126,24.9801,5565.6267650743,0
+PFIG.US,D,20200422,000000,24.9413,25.0775,24.9413,25.0625,4199.8843563572,0
+PFIG.US,D,20200423,000000,25.0575,25.2116,25.0089,25.1917,29086.186891618,0
+PFIG.US,D,20200424,000000,25.1619,25.1619,25.0377,25.0973,2285.6308107566,0
+PFIG.US,D,20200427,000000,25.1232,25.1242,25.0208,25.0625,9767.5240063375,0
+PFIG.US,D,20200428,000000,25.146,25.2016,25.0476,25.1242,28541.701524547,0
+PFIG.US,D,20200429,000000,25.0675,25.2206,25.0675,25.1719,14121.394058003,0
+PFIG.US,D,20200430,000000,25.1052,25.2483,25.1052,25.2116,5620.9810999892,0
+PFIG.US,D,20200501,000000,25.1291,25.1341,25.0288,25.1013,7473.8416559569,0
+PFIG.US,D,20200504,000000,25.1062,25.148,25.0288,25.1152,9058.9885194275,0
+PFIG.US,D,20200505,000000,25.0476,25.1719,25.0476,25.1331,3802.3395874233,0
+PFIG.US,D,20200506,000000,25.0377,25.0963,25.0377,25.0914,11242.968642432,0
+PFIG.US,D,20200507,000000,25.0476,25.1817,25.0476,25.1152,4510.8750743334,0
+PFIG.US,D,20200508,000000,25.0675,25.1619,25.0675,25.1013,16940.439368848,0
+PFIG.US,D,20200511,000000,25.1052,25.1052,24.99,25.0327,7561.4021493678,0
+PFIG.US,D,20200512,000000,25.0089,25.2861,25.0089,25.1768,3995.5765383988,0
+PFIG.US,D,20200513,000000,25.0198,25.2016,25.0198,25.1331,11224.852678277,0
+PFIG.US,D,20200514,000000,24.9612,25.1857,24.9612,25.1331,33910.065568834,0
+PFIG.US,D,20200515,000000,25.0864,25.2116,25.0775,25.1619,4138.4913667244,0
+PFIG.US,D,20200518,000000,25.1519,25.3218,25.1331,25.2404,9406.2111657116,0
+PFIG.US,D,20200519,000000,25.2056,25.2731,25.1719,25.2731,2889.4962825549,0
+PFIG.US,D,20200520,000000,25.2304,25.3805,25.2304,25.3805,29428.377325637,0
+PFIG.US,D,20200521,000000,25.4053,25.4779,25.3904,25.4322,17486.937620825,0
+PFIG.US,D,20200522,000000,25.3904,25.453,25.3904,25.453,1269.1239332294,0
+PFIG.US,D,20200526,000000,25.4182,25.612,25.4182,25.5444,5188.2108452005,0
+PFIG.US,D,20200527,000000,25.6965,25.6965,25.4789,25.5355,3382.6530845235,0
+PFIG.US,D,20200528,000000,25.458,25.5743,25.448,25.4878,12227.269361462,0
+PFIG.US,D,20200529,000000,25.6021,25.6298,25.5156,25.6298,10060.39876016,0
+PFIG.US,D,20200601,000000,25.5444,25.6398,25.5256,25.5841,26596.248262904,0
+PFIG.US,D,20200602,000000,25.6785,25.7064,25.6498,25.6785,4656.8092300179,0
+PFIG.US,D,20200603,000000,25.6905,25.7202,25.6398,25.6398,11286.24566791,0
+PFIG.US,D,20200604,000000,25.6328,25.7939,25.6328,25.7064,2918.6831136918,0
+PFIG.US,D,20200605,000000,25.7849,25.7849,25.6697,25.7512,1631.4432163084,0
+PFIG.US,D,20200608,000000,25.6965,25.8028,25.6965,25.7262,4412.2437139396,0
+PFIG.US,D,20200609,000000,25.763,25.8028,25.7362,25.7561,8113.9390560632,0
+PFIG.US,D,20200610,000000,25.7561,25.8028,25.7462,25.7849,17636.897546322,0
+PFIG.US,D,20200611,000000,25.7312,25.7312,25.6597,25.7212,2666.0660579895,0
+PFIG.US,D,20200612,000000,25.7362,25.7432,25.6597,25.6825,15721.637558269,0
+PFIG.US,D,20200615,000000,25.7182,25.8962,25.6697,25.8633,19820.877669326,0
+PFIG.US,D,20200616,000000,25.9449,25.9488,25.8495,25.916,34672.948948206,0
+PFIG.US,D,20200617,000000,25.9687,26.079,25.8673,25.931,85252.720866031,0
+PFIG.US,D,20200618,000000,25.9936,26.0134,25.8763,25.9836,2250.4053249017,0
+PFIG.US,D,20200619,000000,26.089,26.089,25.8863,25.9498,6933.3820586976,0
+PFIG.US,D,20200622,000000,25.931,25.9557,25.931,25.9478,897.74666807348,0
+PFIG.US,D,20200623,000000,25.9527,25.9916,25.934,25.9657,4293.4835044859,0
+PFIG.US,D,20200624,000000,25.9717,25.9717,25.8186,25.909,17193.056424551,0
+PFIG.US,D,20200625,000000,25.8564,25.928,25.8476,25.8893,16975.664854704,0
+PFIG.US,D,20200626,000000,25.914,25.9816,25.8743,25.919,1870.9765201217,0
+PFIG.US,D,20200629,000000,25.932,25.9816,25.9041,25.9637,7453.712806897,0
+PFIG.US,D,20200630,000000,25.9527,26.0313,25.9429,26.0313,62242.427063157,0
+PFIG.US,D,20200701,000000,25.9527,26.0413,25.9527,25.9916,5046.3024593278,0
+PFIG.US,D,20200702,000000,26.1545,26.1545,26.0014,26.1068,51553.001769874,0
+PFIG.US,D,20200706,000000,26.073,26.0939,26.0313,26.0641,9139.5039156673,0
+PFIG.US,D,20200707,000000,26.082,26.1545,26.082,26.1108,77945.948657272,0
+PFIG.US,D,20200708,000000,26.1257,26.1367,26.0591,26.1018,3846.6230553551,0
+PFIG.US,D,20200709,000000,26.0978,26.1455,26.0978,26.1118,1713.9714974542,0
+PFIG.US,D,20200710,000000,26.088,26.1545,26.0313,26.0313,42609.754132541,0
+PFIG.US,D,20200713,000000,26.0313,26.1545,26.0313,26.1118,39198.920659334,0
+PFIG.US,D,20200714,000000,26.0681,26.1734,26.0591,26.1267,2749.6007815883,0
+PFIG.US,D,20200715,000000,26.1545,26.1932,26.1167,26.1624,2856.283681606,0
+PFIG.US,D,20200716,000000,26.1455,26.2321,26.1455,26.2012,5742.7606368019,0
+PFIG.US,D,20200717,000000,26.1555,26.2399,26.1555,26.2022,1441.2255926919,0
+PFIG.US,D,20200720,000000,26.2181,26.2668,26.1902,26.1992,6743.164435081,0
+PFIG.US,D,20200721,000000,26.2648,26.3145,26.2281,26.2925,10598.845472514,0
+PFIG.US,D,20200722,000000,26.2568,26.3324,26.2568,26.3065,7875.4121947028,0
+PFIG.US,D,20200723,000000,26.3801,26.3801,26.2568,26.3075,94857.201194984,0
+PFIG.US,D,20200724,000000,26.3422,26.3422,26.2469,26.2965,8000.2110588745,0
+PFIG.US,D,20200727,000000,26.2668,26.3245,26.2379,26.2728,4595.4162403851,0
+PFIG.US,D,20200728,000000,26.3065,26.3065,26.1227,26.2281,8359.5110145945,0
+PFIG.US,D,20200729,000000,26.3422,26.3422,26.2379,26.3285,3724.8435185425,0
+PFIG.US,D,20200730,000000,26.2768,26.3622,26.2768,26.3333,12673.12336814,0
+PFIG.US,D,20200731,000000,26.3225,26.3801,26.3065,26.3582,13430.974535248,0
+PFIG.US,D,20200803,000000,26.3562,26.3899,26.3245,26.3781,15780.011220543,0
+PFIG.US,D,20200804,000000,26.3999,26.4376,26.3801,26.3949,22021.967314032,0
+PFIG.US,D,20200805,000000,26.4576,26.4576,26.3999,26.4149,8553.7544080229,0
+PFIG.US,D,20200806,000000,26.4209,26.4666,26.4209,26.4436,5568.6460924333,0
+PFIG.US,D,20200807,000000,26.4476,26.4476,26.3899,26.3899,5388.4928933469,0
+PFIG.US,D,20200810,000000,26.4376,26.4576,26.3899,26.4199,7866.3542126259,0
+PFIG.US,D,20200811,000000,26.3752,26.3859,26.3552,26.3859,1616.3465795135,0
+PFIG.US,D,20200812,000000,26.3255,26.3762,26.3245,26.3622,4579.3131611372,0
+PFIG.US,D,20200813,000000,26.2866,26.3195,26.2469,26.2658,9764.5046789785,0
+PFIG.US,D,20200814,000000,26.2281,26.3035,26.2181,26.2181,4800.7305007965,0
+PFIG.US,D,20200817,000000,26.2906,26.3105,26.2568,26.2818,11771.350930256,0
+PFIG.US,D,20200818,000000,26.3145,26.3295,26.3145,26.3145,5661.238798109,0
+PFIG.US,D,20200819,000000,26.2866,26.3245,26.2768,26.2975,33418.921651771,0
+PFIG.US,D,20200820,000000,26.2866,26.3522,26.2768,26.2768,11875.014502913,0
+PFIG.US,D,20200821,000000,26.2866,26.3324,26.2768,26.3145,13220.628062571,0
+PFIG.US,D,20200824,000000,26.3125,26.3632,26.3125,26.3392,4288.4512922209,0
+PFIG.US,D,20200825,000000,26.2538,26.3314,26.2439,26.2985,12006.858464256,0
+PFIG.US,D,20200826,000000,26.2251,26.2886,26.2251,26.2886,1795.493336147,0
+PFIG.US,D,20200827,000000,26.2738,26.2935,26.2151,26.2488,12396.351693566,0
+PFIG.US,D,20200828,000000,26.2351,26.3125,26.2351,26.2638,62893.595330247,0
+PFIG.US,D,20200831,000000,26.3492,26.3492,26.2439,26.3125,39885.314412278,0
+PFIG.US,D,20200901,000000,26.3125,26.4069,26.2738,26.3682,14261.28955897,0
+PFIG.US,D,20200902,000000,26.3682,26.4396,26.3682,26.3969,2791.8713646142,0
+PFIG.US,D,20200903,000000,26.4943,26.4943,26.3771,26.4159,8525.574019339,0
+PFIG.US,D,20200904,000000,26.3612,26.3692,26.2638,26.3265,55103.730744048,0
+PFIG.US,D,20200908,000000,26.3025,26.3115,26.2935,26.2945,4572.2680639662,0
+PFIG.US,D,20200909,000000,26.4169,26.4169,26.2935,26.3115,4567.2358517012,0
+PFIG.US,D,20200910,000000,26.3035,26.3314,26.2935,26.3125,10599.851914966,0
+PFIG.US,D,20200911,000000,26.3969,26.3969,26.2738,26.3542,7796.9096833691,0
+PFIG.US,D,20200914,000000,26.3572,26.4069,26.3392,26.3492,8015.3076956694,0
+PFIG.US,D,20200915,000000,26.3392,26.3771,26.3125,26.3771,30074.513380461,0
+PFIG.US,D,20200916,000000,26.4019,26.4456,26.4019,26.4039,5219.4105612434,0
+PFIG.US,D,20200917,000000,26.4257,26.4306,26.4169,26.4209,4724.2408743687,0
+PFIG.US,D,20200918,000000,26.3969,26.4257,26.3969,26.4257,4396.1406346916,0
+PFIG.US,D,20200921,000000,26.3382,26.4248,26.3382,26.4119,7542.2797427608,0
+PFIG.US,D,20200922,000000,26.3801,26.3959,26.3762,26.3859,4885.2716668483,0
+PFIG.US,D,20200923,000000,26.4059,26.4059,26.3115,26.3432,3698.6760147646,0
+PFIG.US,D,20200924,000000,26.3125,26.3382,26.2896,26.2896,2986.1147580426,0
+PFIG.US,D,20200925,000000,26.2141,26.2828,26.2141,26.2429,4201.8972412632,0
+PFIG.US,D,20200928,000000,26.2538,26.3304,26.2538,26.2896,5448.8794405267,0
+PFIG.US,D,20200929,000000,26.3382,26.3382,26.3065,26.3205,6427.14150484,0
+PFIG.US,D,20200930,000000,26.2925,26.3205,26.2837,26.2995,2846.219257076,0
+PFIG.US,D,20201001,000000,26.3205,26.3382,26.2925,26.3175,10180.165412066,0
+PFIG.US,D,20201002,000000,26.2975,26.3333,26.2975,26.3333,992.35225865522,0
+PFIG.US,D,20201005,000000,26.3225,26.3255,26.2628,26.2925,4543.0812328293,0
+PFIG.US,D,20201006,000000,26.2728,26.3304,26.2628,26.2628,2975.0438910596,0
+PFIG.US,D,20201007,000000,26.3402,26.3712,26.2429,26.2975,15753.843716765,0
+PFIG.US,D,20201008,000000,26.3382,26.3859,26.2728,26.3482,150897.92986277,0
+PFIG.US,D,20201009,000000,26.3025,26.3859,26.3025,26.3712,6919.2918643556,0
+PFIG.US,D,20201012,000000,26.3382,26.4346,26.2728,26.4346,17926.752972785,0
+PFIG.US,D,20201013,000000,26.3532,26.4079,26.3482,26.3482,11363.741736791,0
+PFIG.US,D,20201014,000000,26.2728,26.3742,26.2728,26.3672,9877.2262337142,0
+PFIG.US,D,20201015,000000,26.3632,26.3959,26.3632,26.3781,3560.793398704,0
+PFIG.US,D,20201016,000000,26.4009,26.4049,26.4009,26.4029,3085.7525608893,0
+PFIG.US,D,20201019,000000,26.3939,26.4159,26.3869,26.3959,7343.0041370673,0
+PFIG.US,D,20201020,000000,26.3959,26.3959,26.3205,26.3532,68027.458282985,0
+PFIG.US,D,20201021,000000,26.3472,26.3672,26.2925,26.3482,5245.5780650213,0
+PFIG.US,D,20201022,000000,26.3304,26.3304,26.2828,26.3045,4891.3103215662,0
+PFIG.US,D,20201023,000000,26.3295,26.3582,26.3115,26.3432,9013.6986090427,0
+PFIG.US,D,20201026,000000,26.3632,26.3959,26.3382,26.3672,2903.5864768969,0
+PFIG.US,D,20201027,000000,26.381,26.4009,26.3582,26.3582,8953.3120618628,0
+PFIG.US,D,20201028,000000,26.3849,26.3909,26.3115,26.3115,9876.2197912612,0
+PFIG.US,D,20201029,000000,26.3155,26.3155,26.2828,26.2896,6712.9711614911,0
+PFIG.US,D,20201030,000000,26.2578,26.2588,26.2341,26.2478,3265.9057599758,0
+PFIG.US,D,20201102,000000,26.2528,26.2778,26.2528,26.2578,3820.4555515772,0
+PFIG.US,D,20201103,000000,26.2945,26.2945,26.2341,26.2758,2890.5027250079,0
+PFIG.US,D,20201104,000000,26.3304,26.4219,26.3304,26.3672,11504.643680211,0
+PFIG.US,D,20201105,000000,26.4346,26.4843,26.4346,26.4843,8437.0070834753,0
+PFIG.US,D,20201106,000000,26.4346,26.4346,26.3859,26.4296,3202.499885437,0
+PFIG.US,D,20201109,000000,26.3949,26.4009,26.3771,26.3939,1298.3107643663,0
+PFIG.US,D,20201110,000000,26.3205,26.3672,26.2925,26.3432,32410.466313868,0
+PFIG.US,D,20201111,000000,26.3205,26.3402,26.3205,26.3333,1948.4725890025,0
+PFIG.US,D,20201112,000000,26.3482,26.3652,26.3482,26.3482,4982.896584789,0
+PFIG.US,D,20201113,000000,26.3205,26.3859,26.3205,26.3582,10889.70734143,0
+PFIG.US,D,20201116,000000,26.4109,26.4179,26.3762,26.3999,7320.8624031014,0
+PFIG.US,D,20201117,000000,26.4734,26.4734,26.4248,26.4546,8263.8989815598,0
+PFIG.US,D,20201118,000000,26.4446,26.4963,26.4446,26.4686,4244.1678242891,0
+PFIG.US,D,20201119,000000,26.4933,26.552,26.4933,26.552,4022.7504846297,0
+PFIG.US,D,20201120,000000,26.5033,26.5083,26.4546,26.4883,30293.917835215,0
+PFIG.US,D,20201123,000000,26.542,26.542,26.4446,26.4783,28125.034349006,0
+PFIG.US,D,20201124,000000,26.542,26.542,26.4069,26.4833,11218.81402356,0
+PFIG.US,D,20201125,000000,26.4446,26.542,26.4446,26.4646,7681.1688012744,0
+PFIG.US,D,20201127,000000,26.4346,26.5083,26.3969,26.5083,9374.0050072157,0
+PFIG.US,D,20201130,000000,26.4883,26.545,26.4883,26.545,870.57272184256,0
+PFIG.US,D,20201201,000000,26.543,26.5708,26.4059,26.4059,3763.0883317564,0
+PFIG.US,D,20201202,000000,26.5083,26.542,26.4853,26.5152,3149.1584354281,0
+PFIG.US,D,20201203,000000,26.6284,26.6284,26.542,26.5907,5654.1937009381,0
+PFIG.US,D,20201204,000000,26.5182,26.5609,26.5073,26.5609,3387.6852967885,0
+PFIG.US,D,20201207,000000,26.532,26.532,26.4973,26.5133,3701.6953421236,0
+PFIG.US,D,20201208,000000,26.5033,26.532,26.5033,26.5083,3125.0038165562,0
+PFIG.US,D,20201209,000000,26.532,26.5609,26.4476,26.4546,2699.2786589385,0
+PFIG.US,D,20201210,000000,26.5033,26.5221,26.4496,26.4646,24961.785719235,0
+PFIG.US,D,20201211,000000,26.4933,26.542,26.4933,26.542,29591.421003022,0
+PFIG.US,D,20201214,000000,26.5023,26.537,26.4744,26.5133,11197.678732046,0
+PFIG.US,D,20201215,000000,26.5629,26.5658,26.5609,26.5609,2188.0058928159,0
+PFIG.US,D,20201216,000000,26.532,26.5658,26.5133,26.532,3033.4175533335,0
+PFIG.US,D,20201217,000000,26.5807,26.5807,26.5221,26.5609,5215.3847914314,0
+PFIG.US,D,20201218,000000,26.532,26.532,26.5221,26.532,837.36012089365,0
+PFIG.US,D,20201221,000000,26.4248,26.6106,26.4248,26.5837,3051.5335174874,0
+PFIG.US,D,20201222,000000,26.6145,26.6145,26.543,26.6106,9910.4388346632,0
+PFIG.US,D,20201223,000000,26.6007,26.6244,26.5977,26.6244,5337.164328244,0
+PFIG.US,D,20201224,000000,26.6593,26.6593,26.6394,26.6444,1941.4274918315,0
+PFIG.US,D,20201228,000000,26.6483,26.7268,26.6483,26.6741,20091.610689183,0
+PFIG.US,D,20201229,000000,26.6692,26.695,26.6394,26.6493,8544.696425946,0
+PFIG.US,D,20201230,000000,26.707,26.7149,26.6593,26.693,48535.687295789,0
+PFIG.US,D,20201231,000000,26.703,26.705,26.6881,26.6881,903.78532279146,0
+PFIG.US,D,20210104,000000,26.6593,26.7338,26.6493,26.6513,2733.4977023404,0
+PFIG.US,D,20210105,000000,26.6294,26.6464,26.6195,26.6344,2772.7489580072,0
+PFIG.US,D,20210106,000000,26.5807,26.6007,26.542,26.5738,5754.8379462379,0
+PFIG.US,D,20210107,000000,26.5807,26.5907,26.5619,26.5708,969.20408223627,0
+PFIG.US,D,20210108,000000,26.557,26.5807,26.5133,26.526,12442.648046404,0
+PFIG.US,D,20210111,000000,26.5133,26.5241,26.5033,26.5033,5852.4628641786,0
+PFIG.US,D,20210112,000000,26.4436,26.5133,26.4436,26.5133,4556.1649847182,0
+PFIG.US,D,20210113,000000,26.552,26.6394,26.552,26.6056,4300.5286016569,0
+PFIG.US,D,20210114,000000,26.6106,26.6195,26.5658,26.5658,2193.0381050809,0
+PFIG.US,D,20210115,000000,26.5708,26.6205,26.5609,26.5609,11093.008716935,0
+PFIG.US,D,20210119,000000,26.544,26.5927,26.544,26.5728,1287.2398973834,0
+PFIG.US,D,20210120,000000,26.5887,26.6116,26.5639,26.5927,4188.8134893742,0
+PFIG.US,D,20210121,000000,26.554,26.5767,26.5241,26.5767,25897.777200523,0
+PFIG.US,D,20210122,000000,26.5639,26.5747,26.5152,26.544,10043.289238459,0
+PFIG.US,D,20210125,000000,26.5629,26.6434,26.5629,26.5728,5812.2051660587,0
+PFIG.US,D,20210126,000000,26.5678,26.6036,26.5678,26.6007,2308.7789871755,0
+PFIG.US,D,20210127,000000,26.5827,26.6602,26.5827,26.6027,3109.9071797612,0
+PFIG.US,D,20210128,000000,26.5827,26.6086,26.544,26.544,12417.486985079,0
+PFIG.US,D,20210129,000000,26.4356,26.6116,26.4356,26.5629,11281.213455645,0
+PFIG.US,D,20210201,000000,26.5629,26.5827,26.534,26.5738,13329.323847495,0
+PFIG.US,D,20210202,000000,26.5728,26.6215,26.5728,26.5827,2999.1985099316,0
+PFIG.US,D,20210203,000000,26.6165,26.6483,26.6027,26.6027,9601.461001593,0
+PFIG.US,D,20210204,000000,26.5728,26.5907,26.544,26.5827,5340.183655603,0
+PFIG.US,D,20210205,000000,26.6027,26.6106,26.5728,26.5927,10956.132543327,0
+PFIG.US,D,20210208,000000,26.5827,26.6116,26.5678,26.5827,6688.8165426192,0
+PFIG.US,D,20210209,000000,26.6027,26.6711,26.6027,26.6027,6423.115735028,0
+PFIG.US,D,20210210,000000,26.6027,26.6314,26.6027,26.6027,5471.0211744926,0
+PFIG.US,D,20210211,000000,26.6116,26.6205,26.5927,26.6046,10015.108849775,0
+PFIG.US,D,20210212,000000,26.5767,26.5827,26.544,26.5629,27085.37929506,0
+PFIG.US,D,20210216,000000,26.4953,26.547,26.4556,26.4556,6315.4263925573,0
+PFIG.US,D,20210217,000000,26.5191,26.5191,26.4853,26.4963,5022.1478404558,0
+PFIG.US,D,20210218,000000,26.5053,26.5053,26.4356,26.4813,38010.312122344,0
+PFIG.US,D,20210219,000000,26.4656,26.4705,26.4257,26.4516,10981.293604653,0
+PFIG.US,D,20210222,000000,26.3682,26.3959,26.3592,26.3592,2140.703097525,0
+PFIG.US,D,20210223,000000,26.4356,26.4356,26.3225,26.3592,11071.873425422,0
+PFIG.US,D,20210224,000000,26.3115,26.3859,26.2698,26.3642,5939.0169151363,0
+PFIG.US,D,20210225,000000,26.4356,26.4356,26.1157,26.1455,5296.9066301241,0
+PFIG.US,D,20210226,000000,26.1932,26.1932,26.1594,26.1932,3588.9737873879,0
+PFIG.US,D,20210301,000000,26.2478,26.2518,26.2459,26.2518,1673.7137993343,0
+PFIG.US,D,20210302,000000,26.2818,26.3304,26.2818,26.3115,10151.985023382,0
+PFIG.US,D,20210303,000000,26.2331,26.2718,26.1932,26.2131,5089.5794848066,0
+PFIG.US,D,20210304,000000,26.2231,26.2231,26.1545,26.1545,4412.2437139396,0
+PFIG.US,D,20210305,000000,26.1734,26.1784,26.0184,26.0631,22291.693891434,0
+PFIG.US,D,20210308,000000,26.0084,26.0084,25.92,25.9468,8162.2482938071,0
+PFIG.US,D,20210309,000000,25.9597,26.0084,25.9498,25.9498,3570.857823234,0
+PFIG.US,D,20210310,000000,26.0273,26.0671,25.9886,26.0084,6473.4378576778,0
+PFIG.US,D,20210311,000000,26.2718,26.2718,26.077,26.077,24417.300352165,0
+PFIG.US,D,20210312,000000,25.9787,25.9787,25.935,25.935,2651.9758636475,0
+PFIG.US,D,20210315,000000,26.0184,26.0273,25.9936,26.0134,1614.3336946075,0
+PFIG.US,D,20210316,000000,25.9985,26.077,25.9498,26.0283,3108.9007373082,0
+PFIG.US,D,20210317,000000,25.9597,26.081,25.9478,26.0383,2128.6257880891,0
+PFIG.US,D,20210318,000000,25.93,25.9886,25.9001,25.9498,8008.2625984985,0
+PFIG.US,D,20210319,000000,26.0958,26.0958,25.9001,25.9527,3621.1799458838,0
+PFIG.US,D,20210322,000000,25.8903,25.9637,25.8803,25.9439,3248.7962382748,0
+PFIG.US,D,20210323,000000,25.9985,25.9985,25.91,25.9985,9606.493213858,0
+PFIG.US,D,20210324,000000,25.92,25.9687,25.8903,25.9637,3691.6309175936,0
+PFIG.US,D,20210325,000000,25.9687,25.9985,25.9597,25.9737,7014.9038973903,0
+PFIG.US,D,20210326,000000,25.8037,25.9687,25.8037,25.9449,17725.464482186,0
+PFIG.US,D,20210329,000000,25.9399,25.9547,25.8813,25.915,4161.6395431433,0
+PFIG.US,D,20210330,000000,25.8673,25.9498,25.8146,25.8236,4136.4784818184,0
+PFIG.US,D,20210331,000000,25.9399,25.9597,25.8972,25.9399,42794.939543893,0
+PFIG.US,D,20210401,000000,25.92,26.0084,25.92,25.9737,3229.6738316679,0
+PFIG.US,D,20210405,000000,26.0283,26.0283,25.9419,25.9617,5358.2996197569,0
+PFIG.US,D,20210406,000000,25.9787,26.0184,25.9597,26.0134,3371.5822175406,0
+PFIG.US,D,20210407,000000,26.0481,26.091,26.0194,26.0313,20304.976489218,0
+PFIG.US,D,20210408,000000,26.1545,26.1545,26.0571,26.072,3887.887195928,0
+PFIG.US,D,20210409,000000,26.0481,26.091,25.9985,26.0383,5573.6783046983,0
+PFIG.US,D,20210412,000000,26.0134,26.0383,26.0084,26.0234,4099.2401110575,0
+PFIG.US,D,20210413,000000,26.2131,26.2131,25.9886,26.0958,23174.343922713,0
+PFIG.US,D,20210414,000000,26.0691,26.1058,26.0691,26.091,4639.699708317,0
+PFIG.US,D,20210415,000000,26.2091,26.2161,26.1257,26.1585,10632.058073462,0
+PFIG.US,D,20210416,000000,26.1257,26.1257,26.1038,26.1058,4044.8922185957,0
+PFIG.US,D,20210419,000000,26.086,26.1058,26.072,26.091,5654.1937009381,0
+PFIG.US,D,20210420,000000,26.0958,26.1157,26.0958,26.1157,4871.1814725063,0
+PFIG.US,D,20210421,000000,26.1157,26.1307,26.1157,26.1307,454.91198875473,0
+PFIG.US,D,20210422,000000,26.1495,26.1834,26.1495,26.1495,357.287070814,0
+PFIG.US,D,20210423,000000,26.2568,26.2568,26.1357,26.1585,3706.7275543886,0
+PFIG.US,D,20210426,000000,26.1327,26.1455,26.1327,26.1406,2156.806176773,0
+PFIG.US,D,20210427,000000,26.2032,26.2032,26.086,26.1207,9907.4195073042,0
+PFIG.US,D,20210428,000000,26.1157,26.1347,26.0929,26.1157,6656.6103841233,0
+PFIG.US,D,20210429,000000,26.086,26.1157,26.0671,26.091,2857.290124059,0
+PFIG.US,D,20210430,000000,26.1157,26.1545,26.1157,26.1257,35529.431475706,0
+PFIG.US,D,20210503,000000,26.1257,26.1465,26.1058,26.1257,7183.9862294938,0
+PFIG.US,D,20210504,000000,26.1684,26.1932,26.1455,26.1684,4964.780620635,0
+PFIG.US,D,20210505,000000,26.1455,26.2281,26.1455,26.2281,507.24699631057,0
+PFIG.US,D,20210506,000000,26.1932,26.2281,26.1585,26.1932,4118.3625176644,0
+PFIG.US,D,20210507,000000,26.2916,26.3205,26.1834,26.2768,7545.2990701198,0
+PFIG.US,D,20210510,000000,26.3115,26.3115,26.2231,26.2231,4236.1162846651,0
+PFIG.US,D,20210511,000000,26.2379,26.2718,26.1932,26.1932,5819.2502632297,0
+PFIG.US,D,20210512,000000,26.2718,26.2718,26.0671,26.1307,5323.074133902,0
+PFIG.US,D,20210513,000000,26.1734,26.1734,26.1157,26.1257,7671.1043767445,0
+PFIG.US,D,20210514,000000,26.1734,26.1834,26.1495,26.1834,1103.0609284849,0
+PFIG.US,D,20210517,000000,26.1932,26.1932,26.1307,26.1585,1766.30650501,0
+PFIG.US,D,20210518,000000,26.1257,26.2808,26.1257,26.1982,9294.4960534288,0
+PFIG.US,D,20210519,000000,26.2419,26.2698,26.1406,26.1406,3312.2021128137,0
+PFIG.US,D,20210520,000000,26.1545,26.1644,26.1455,26.1644,1257.0466237935,0
+PFIG.US,D,20210521,000000,26.1902,26.1902,26.1545,26.1784,4466.5916064014,0
+PFIG.US,D,20210524,000000,26.2708,26.3205,26.1624,26.1834,10091.598476202,0
+PFIG.US,D,20210525,000000,26.3392,26.3392,26.1834,26.2379,18724.861838013,0
+PFIG.US,D,20210526,000000,26.0958,26.2331,26.0958,26.2131,7313.8173059304,0
+PFIG.US,D,20210527,000000,26.1634,26.2131,26.1545,26.1784,1944.4468191905,0
+PFIG.US,D,20210528,000000,26.1834,26.2241,26.1545,26.2131,1322.4653832383,0
+PFIG.US,D,20210601,000000,26.1545,26.2131,26.1455,26.1784,6193.6468557446,0
+PFIG.US,D,20210602,000000,26.2301,26.2818,26.2301,26.2379,2122.5871333711,0
+PFIG.US,D,20210603,000000,26.3392,26.3392,26.1227,26.1257,4672.9123092659,0
+PFIG.US,D,20210604,000000,26.2032,26.2818,26.2032,26.2469,3711.7597666535,0
+PFIG.US,D,20210607,000000,26.2022,26.2419,26.1883,26.1883,1580.1146512056,0
+PFIG.US,D,20210608,000000,26.1734,26.3115,26.1734,26.3115,713.567699175,0
+PFIG.US,D,20210609,000000,26.3314,26.3314,26.2469,26.2916,3951.2930704669,0
+PFIG.US,D,20210610,000000,26.2916,26.3979,25.9946,26.3642,8129.0356928582,0
+PFIG.US,D,20210611,000000,26.5063,26.5063,26.2916,26.3442,1675.7266842403,0
+PFIG.US,D,20210614,000000,26.3295,26.3422,26.2916,26.3205,3327.2987496087,0
+PFIG.US,D,20210615,000000,26.3205,26.3255,26.3115,26.3205,5854.4757490846,0
+PFIG.US,D,20210616,000000,26.3015,26.3115,26.2718,26.2718,582.73018028536,0
+PFIG.US,D,20210617,000000,26.2032,26.3255,26.2032,26.2718,2177.9414682859,0
+PFIG.US,D,20210618,000000,26.3979,26.3979,26.2331,26.2768,3349.4404835746,0
+PFIG.US,D,20210621,000000,26.3592,26.3592,26.1634,26.2518,7159.8316106219,0
+PFIG.US,D,20210622,000000,26.2818,26.2818,26.2419,26.2419,1039.6550539461,0
+PFIG.US,D,20210623,000000,26.1555,26.3255,26.1555,26.2419,701.49038973903,0
+PFIG.US,D,20210624,000000,26.2419,26.2598,26.1942,26.2469,8192.441567397,0
+PFIG.US,D,20210625,000000,26.2618,26.2618,26.2331,26.2331,707.52904445701,0
+PFIG.US,D,20210628,000000,26.2331,26.3492,26.2331,26.2916,6443.2445840879,0
+PFIG.US,D,20210629,000000,26.3205,26.3255,26.1834,26.2518,4055.9630855786,0
+PFIG.US,D,20210630,000000,26.2131,26.3829,26.2081,26.2916,4513.8944016924,0
+PFIG.US,D,20210701,000000,26.077,26.3492,26.077,26.2668,7541.2733003078,0
+PFIG.US,D,20210702,000000,26.3692,26.3692,26.2281,26.3115,1132.2477596218,0
+PFIG.US,D,20210706,000000,26.4566,26.4566,26.3829,26.3829,85004.129580141,0
+PFIG.US,D,20210707,000000,26.4316,26.4764,26.3781,26.4626,3864.7390195091,0
+PFIG.US,D,20210708,000000,26.2618,26.4863,26.2618,26.4566,6088.9768406329,0
+PFIG.US,D,20210709,000000,26.535,26.535,26.3602,26.4267,6728.0677982861,0
+PFIG.US,D,20210712,000000,26.3642,26.4229,26.3492,26.3791,2642.9178815705,0
+PFIG.US,D,20210713,000000,26.381,26.4267,26.3155,26.3155,3469.2071354813,0
+PFIG.US,D,20210714,000000,26.5063,26.5063,26.3392,26.4079,1602.2563851715,0
+PFIG.US,D,20210715,000000,26.535,26.535,26.3442,26.4436,5459.9503075096,0
+PFIG.US,D,20210716,000000,26.4029,26.4566,26.4029,26.4229,3266.9122024288,0
+PFIG.US,D,20210719,000000,26.5738,26.5738,26.4666,26.5162,1290.2592247424,0
+PFIG.US,D,20210720,000000,26.5063,26.5063,26.4476,26.4863,1967.5949956094,0
+PFIG.US,D,20210721,000000,26.7606,26.7606,26.4079,26.4566,8055.5653937893,0
+PFIG.US,D,20210722,000000,26.4754,26.4764,26.4754,26.4764,855.47608504759,0
+PFIG.US,D,20210723,000000,26.7507,26.7507,26.3791,26.4566,4239.1356120241,0
+PFIG.US,D,20210726,000000,26.555,26.5589,26.3929,26.4863,3995.5765383988,0
+PFIG.US,D,20210727,000000,26.5639,26.5639,26.4366,26.53,19100.264872981,0
+PFIG.US,D,20210728,000000,26.5738,26.5738,26.4466,26.5113,6261.0785000954,0
+PFIG.US,D,20210729,000000,26.555,26.555,26.5251,26.5251,1154.3894935878,0
+PFIG.US,D,20210730,000000,26.5837,26.5937,26.4963,26.55,5761.8830434088,0
+PFIG.US,D,20210802,000000,26.555,26.6126,26.4764,26.5589,2462.7646824841,0
+PFIG.US,D,20210803,000000,26.5937,26.6721,26.5162,26.6224,5801.1342990757,0
+PFIG.US,D,20210804,000000,26.6821,26.6821,26.4566,26.5688,8698.6821212545,0
+PFIG.US,D,20210805,000000,26.4466,26.6036,26.4466,26.5152,7294.6948993235,0
+PFIG.US,D,20210806,000000,26.3781,26.4466,26.3692,26.4267,4802.7433857025,0
+PFIG.US,D,20210809,000000,26.4576,26.4576,26.3432,26.3592,2414.4554447402,0
+PFIG.US,D,20210810,000000,26.4963,26.4963,26.3392,26.3592,3059.5850571114,0
+PFIG.US,D,20210811,000000,26.3959,26.3959,26.2916,26.3442,130314.16881408,0
+PFIG.US,D,20210812,000000,26.3304,26.4267,26.3304,26.3829,2846.219257076,0
+PFIG.US,D,20210813,000000,26.4267,26.4566,26.4248,26.4316,5383.4606810819,0
+PFIG.US,D,20210816,000000,26.3979,26.551,26.3879,26.4863,3315.2214401727,0
+PFIG.US,D,20210817,000000,26.3781,26.4764,26.3781,26.4764,1245.9757568105,0
+PFIG.US,D,20210818,000000,26.4616,26.4863,26.4079,26.4079,1856.8863257798,0
+PFIG.US,D,20210819,000000,26.4169,26.4666,26.4169,26.4356,4136.4784818184,0
+PFIG.US,D,20210820,000000,26.3592,26.4049,26.3492,26.4049,658.21336426015,0
+PFIG.US,D,20210823,000000,26.3492,26.3959,26.3492,26.3791,38125.046561986,0
+PFIG.US,D,20210824,000000,26.3592,26.4129,26.3592,26.3879,3535.6323373791,0
+PFIG.US,D,20210825,000000,26.4129,26.4386,26.3672,26.3672,1961.5563408915,0
+PFIG.US,D,20210826,000000,26.3205,26.3642,26.3205,26.3542,750.80606993589,0
+PFIG.US,D,20210827,000000,26.3879,26.3879,26.3592,26.3592,1020.5326473392,0
+PFIG.US,D,20210830,000000,26.3402,26.4139,26.3402,26.4129,1811.5964153949,0
+PFIG.US,D,20210831,000000,26.3979,26.4267,26.3979,26.4267,1430.1547257089,0
+PFIG.US,D,20210901,000000,26.4356,26.4754,26.4277,26.4366,1346.6200021102,0
+PFIG.US,D,20210902,000000,26.4714,26.4963,26.4366,26.4666,4424.3210233755,0
+PFIG.US,D,20210903,000000,26.4666,26.5063,26.3712,26.3712,18685.610582346,0
+PFIG.US,D,20210907,000000,26.2608,26.3492,26.2608,26.3115,1663.6493748043,0
+PFIG.US,D,20210908,000000,26.3402,26.3879,26.3402,26.3592,2053.1426041142,0
+PFIG.US,D,20210909,000000,26.3801,26.4229,26.3801,26.4129,1689.8168785823,0
+PFIG.US,D,20210910,000000,26.3115,26.4179,26.3115,26.3979,3437.0009769854,0
+PFIG.US,D,20210913,000000,26.4029,26.4366,26.4029,26.4267,658.21336426015,0
+PFIG.US,D,20210914,000000,26.4566,26.4666,26.4316,26.4316,3294.0861486597,0
+PFIG.US,D,20210915,000000,26.3829,26.4366,26.3801,26.4277,1667.6751446163,0
+PFIG.US,D,20210916,000000,26.3829,26.4079,26.3829,26.4079,855.47608504759,0
+PFIG.US,D,20210917,000000,26.3781,26.3781,26.3115,26.3542,5196.2623848244,0
+PFIG.US,D,20210920,000000,26.3742,26.3939,26.3592,26.3742,3611.1155213538,0
+PFIG.US,D,20210921,000000,26.3592,26.3879,26.3492,26.3542,7130.644779485,0
+PFIG.US,D,20210922,000000,26.3781,26.3879,26.3185,26.3692,4465.5851639484,0
+PFIG.US,D,20210923,000000,26.2718,26.3045,26.2718,26.2935,2485.912858903,0
+PFIG.US,D,20210924,000000,26.2131,26.2818,26.2131,26.2668,3499.4004090712,0
+PFIG.US,D,20210927,000000,26.2379,26.2518,26.2131,26.2331,1247.9886417165,0
+PFIG.US,D,20210928,000000,26.1734,26.2231,26.1347,26.1834,3377.6208722585,0
+PFIG.US,D,20210929,000000,26.1634,26.1932,26.1634,26.1804,3064.6172693764,0
+PFIG.US,D,20210930,000000,26.1714,26.1932,26.1684,26.1684,1747.1840984031,0
+PFIG.US,D,20211001,000000,26.2032,26.2818,26.1982,26.2469,3793.2816053463,0
+PFIG.US,D,20211004,000000,26.2449,26.2449,26.2032,26.2131,2896.5413797259,0
+PFIG.US,D,20211005,000000,26.1932,26.2131,26.1734,26.2032,4101.2529959635,0
+PFIG.US,D,20211006,000000,26.1684,26.1932,26.1445,26.1794,15437.820786523,0
+PFIG.US,D,20211007,000000,26.2131,26.2131,26.1535,26.1535,3792.2751628933,0
+PFIG.US,D,20211008,000000,26.3781,26.3781,26.076,26.076,2069.2456833621,0
+PFIG.US,D,20211011,000000,25.9777,26.076,25.9777,26.0661,5642.1163915021,0
+PFIG.US,D,20211012,000000,26.0661,26.0948,26.0661,26.0948,2672.1047127074,0
+PFIG.US,D,20211013,000000,26.0471,26.1535,26.0471,26.1347,4527.9845960343,0
+PFIG.US,D,20211014,000000,26.1147,26.1834,26.1147,26.1834,6088.9768406329,0
+PFIG.US,D,20211015,000000,26.0998,26.1347,26.076,26.1147,2842.193487264,0
+PFIG.US,D,20211018,000000,26.079,26.079,26.0561,26.071,3724.8435185425,0
+PFIG.US,D,20211019,000000,26.0948,26.0948,26.0174,26.0423,615.94278123427,0
+PFIG.US,D,20211020,000000,26.0224,26.0661,26.0224,26.0224,2987.1212004956,0
+PFIG.US,D,20211021,000000,26.0373,26.0373,25.9667,25.9727,6048.719142513,0
+PFIG.US,D,20211022,000000,25.9727,26.0144,25.9727,25.9975,10422.718043239,0
+PFIG.US,D,20211025,000000,26.0333,26.0521,25.9975,25.9975,14616.563744878,0
+PFIG.US,D,20211026,000000,26.0124,26.0373,25.9777,26.0323,3418.8850128314,0
+PFIG.US,D,20211027,000000,26.1048,26.1048,26.0471,26.0978,5220.4170036964,0
+PFIG.US,D,20211028,000000,26.0273,26.09,26.0273,26.076,2548.3122909888,0
+PFIG.US,D,20211029,000000,26.0174,26.085,26.0174,26.076,19662.866204206,0
+PFIG.US,D,20211101,000000,26.0471,26.0471,25.9488,26.0403,44851.101475366,0
+PFIG.US,D,20211102,000000,26.0948,26.1157,26.0948,26.1098,4560.1907545302,0
+PFIG.US,D,20211103,000000,26.076,26.0948,26.0661,26.08,6945.4593681335,0
+PFIG.US,D,20211104,000000,26.1425,26.1734,26.1138,26.1694,2474.84199192,0
+PFIG.US,D,20211105,000000,26.2081,26.2708,26.2081,26.2568,1853.8669984208,0
+PFIG.US,D,20211108,000000,26.2081,26.2081,26.1634,26.1834,5723.638230195,0
+PFIG.US,D,20211109,000000,26.2281,26.2478,26.2281,26.2281,1207.7309435966,0
+PFIG.US,D,20211110,000000,26.1445,26.1445,26.08,26.08,477.05372272066,0
+PFIG.US,D,20211111,000000,26.0224,26.0224,26.0224,26.0224,828.30213881667,0
+PFIG.US,D,20211112,000000,26.0471,26.0471,26.0224,26.0273,2182.9736805509,0
+PFIG.US,D,20211115,000000,25.9677,25.9975,25.9488,25.9488,7657.0141824025,0
+PFIG.US,D,20211116,000000,25.9876,25.9876,25.9488,25.9488,1933.3759522075,0
+PFIG.US,D,20211117,000000,25.9677,25.9687,25.924,25.9687,1753.2227531211,0
+PFIG.US,D,20211118,000000,26.0164,26.0164,25.9587,25.9876,982.28783412524,0
+PFIG.US,D,20211119,000000,25.9975,26.0561,25.9975,26.0174,4189.8199318272,0
+PFIG.US,D,20211122,000000,25.9488,25.9488,25.8456,25.8456,1961.5563408915,0
+PFIG.US,D,20211123,000000,25.7432,25.8107,25.7432,25.7432,4548.1134450943,0
+PFIG.US,D,20211124,000000,25.7432,25.7819,25.7432,25.7819,6517.7213256097,0
+PFIG.US,D,20211126,000000,25.909,25.9389,25.8206,25.8793,6183.5824312146,0
+PFIG.US,D,20211129,000000,25.8793,25.9488,25.8713,25.9041,2108.4969390291,0
+PFIG.US,D,20211130,000000,25.9677,25.9677,25.9389,25.9389,671.29711614911,0
+PFIG.US,D,20211201,000000,25.914,25.9468,25.909,25.929,2612.7246079806,0
+PFIG.US,D,20211202,000000,25.929,25.929,25.8693,25.9051,3175.325939206,0
+PFIG.US,D,20211203,000000,26.0074,26.076,25.9876,26.0224,1630.4367738554,0
+PFIG.US,D,20211206,000000,25.9876,26.0214,25.919,25.919,3061.5979420174,0
+PFIG.US,D,20211207,000000,25.929,25.9727,25.929,25.9389,3628.2250430548,0
+PFIG.US,D,20211208,000000,25.8743,25.919,25.8613,25.8903,6094.0090528979,0
+PFIG.US,D,20211209,000000,25.8893,25.924,25.8813,25.914,4431.3661205465,0
+PFIG.US,D,20211210,000000,25.9777,25.9777,25.919,25.924,1724.0359219842,0
+PFIG.US,D,20211213,000000,25.909,26.0293,25.909,25.9876,2182.9736805509,0
+PFIG.US,D,20211214,000000,25.929,25.9439,25.8991,25.934,2131.6451154481,0
+PFIG.US,D,20211215,000000,25.8773,25.9587,25.8603,25.9587,7596.6276352227,0
+PFIG.US,D,20211216,000000,26.0024,26.0174,25.9876,25.9876,1928.3437399426,0
+PFIG.US,D,20211217,000000,26.0074,26.0273,26.0074,26.0074,524.35651801153,0
+PFIG.US,D,20211220,000000,26.0074,26.0074,25.8783,25.9389,3960.3510525439,0
+PFIG.US,D,20211221,000000,25.913,25.913,25.8932,25.9031,1749.1969833091,0
+PFIG.US,D,20211222,000000,25.8783,25.91,25.8783,25.91,2926.7346533158,0
+PFIG.US,D,20211223,000000,25.924,25.924,25.924,25.924,233.49464909534,0
+PFIG.US,D,20211227,000000,25.928,25.9379,25.8991,25.935,7493.9705050169,0
+PFIG.US,D,20211228,000000,25.9697,25.9777,25.9537,25.9537,1193.6407492546,0
+PFIG.US,D,20211229,000000,25.9031,25.9379,25.8683,25.908,5291.8744178591,0
+PFIG.US,D,20211230,000000,25.9577,25.9577,25.8693,25.9577,2049.1168343022,0
+PFIG.US,D,20211231,000000,25.9876,25.9876,25.923,25.923,1332.5298077682,0
+PFIG.US,D,20220103,000000,25.7999,25.8485,25.76,25.8485,1469.4059813758,0
+PFIG.US,D,20220104,000000,25.7502,25.8186,25.7502,25.8136,141179.72153663,0
+PFIG.US,D,20220105,000000,25.7699,25.8485,25.7202,25.7352,5575.6911896043,0
+PFIG.US,D,20220106,000000,25.6408,25.7202,25.6408,25.6855,6724.0420284741,0
+PFIG.US,D,20220107,000000,25.6408,25.6607,25.6358,25.6358,3373.5951024466,0
+PFIG.US,D,20220110,000000,25.5534,25.5921,25.5534,25.5921,4934.5873470451,0
+PFIG.US,D,20220111,000000,25.5424,25.6607,25.5424,25.6258,1611.3143672485,0
+PFIG.US,D,20220112,000000,25.6508,25.6657,25.622,25.6508,4212.9681082462,0
+PFIG.US,D,20220113,000000,25.6458,25.6607,25.6368,25.6607,408.61563591685,0
+PFIG.US,D,20220114,000000,25.5981,25.6308,25.5623,25.5871,25057.39775227,0
+PFIG.US,D,20220118,000000,25.453,25.4679,25.4391,25.4391,3317.2343250787,0
+PFIG.US,D,20220119,000000,25.463,25.463,25.453,25.463,10229.481092263,0
+PFIG.US,D,20220120,000000,25.4342,25.5186,25.4342,25.448,4254.232248819,0
+PFIG.US,D,20220121,000000,25.5315,25.5564,25.4927,25.5474,6013.4936566581,0
+PFIG.US,D,20220124,000000,25.5226,25.5574,25.5226,25.5524,1943.4403767375,0
+PFIG.US,D,20220125,000000,25.5226,25.5365,25.4809,25.5077,39363.977221625,0
+PFIG.US,D,20220126,000000,25.4828,25.5146,25.3934,25.3934,4269.328885614,0
+PFIG.US,D,20220127,000000,25.3795,25.4332,25.3795,25.3884,1784.422469164,0
+PFIG.US,D,20220128,000000,25.3517,25.3934,25.3517,25.3835,7470.822328598,0
+PFIG.US,D,20220131,000000,25.3636,25.4332,25.3437,25.4332,129119.52162236,0
+PFIG.US,D,20220201,000000,25.453,25.453,25.3745,25.4332,7152.7865134509,0
+PFIG.US,D,20220202,000000,25.463,25.4729,25.4431,25.4729,1005.4360105442,0
+PFIG.US,D,20220203,000000,25.3258,25.3855,25.3248,25.3587,2572.4669098607,0
+PFIG.US,D,20220204,000000,25.2146,25.2374,25.1748,25.2156,34336.797168904,0
+PFIG.US,D,20220207,000000,25.2344,25.2543,25.2046,25.2543,8128.0292504052,0
+PFIG.US,D,20220208,000000,25.1867,25.2216,25.1847,25.2046,5332.132115979,0
+PFIG.US,D,20220209,000000,25.1847,25.2394,25.1847,25.2254,5945.0555698543,0
+PFIG.US,D,20220210,000000,25.2245,25.2245,24.987,25.0268,19576.312153248,0
+PFIG.US,D,20220211,000000,25.0208,25.1649,25.0208,25.1649,2094.4067446871,0
+PFIG.US,D,20220214,000000,25.0864,25.0864,25.0467,25.0467,1161.4345907587,0
+PFIG.US,D,20220215,000000,25.0268,25.0268,25.0069,25.0069,1930.3566248486,0
+PFIG.US,D,20220216,000000,25.0069,25.0357,24.992,25.0317,3476.2522326522,0
+PFIG.US,D,20220217,000000,25.0725,25.0834,25.0327,25.0755,8457.1359325352,0
+PFIG.US,D,20220218,000000,25.145,25.145,25.0367,25.0765,8065.6298183193,0
+PFIG.US,D,20220222,000000,24.9771,25.0138,24.9671,24.987,2537.2414240058,0
+PFIG.US,D,20220223,000000,24.987,24.987,24.9126,24.9126,1403.987221931,0
+PFIG.US,D,20220224,000000,24.9373,24.9573,24.9174,24.9373,3218.6029646849,0
+PFIG.US,D,20220225,000000,24.9473,24.9671,24.8479,24.9671,7837.167381489,0
+PFIG.US,D,20220228,000000,25.1162,25.1162,25.0665,25.1142,1380.8390455121,0
+PFIG.US,D,20220301,000000,25.2245,25.2623,25.2186,25.2186,5562.6074377153,0
+PFIG.US,D,20220302,000000,25.1112,25.1112,24.987,24.997,20997.40889688,0
+PFIG.US,D,20220303,000000,25.0317,25.0516,25.0317,25.0516,2387.2814985093,0
+PFIG.US,D,20220304,000000,25.1549,25.1549,25.1162,25.1252,5966.1908613672,0
+PFIG.US,D,20220307,000000,24.997,25.0367,24.9443,24.9443,20531.426041142,0
+PFIG.US,D,20220308,000000,24.7982,24.8479,24.7525,24.7982,6158.4213698897,0
+PFIG.US,D,20220309,000000,24.7675,24.7882,24.7485,24.7585,9295.5024958818,0
+PFIG.US,D,20220310,000000,24.7248,24.7248,24.6393,24.6551,10748.80539801,0
+PFIG.US,D,20220311,000000,24.6541,24.6591,24.6423,24.6591,2095.4131871401,0
+PFIG.US,D,20220314,000000,24.5399,24.5399,24.4514,24.4514,2923.7153259568,0
+PFIG.US,D,20220315,000000,24.5707,24.5707,24.4514,24.4863,11063.821885798,0
+PFIG.US,D,20220316,000000,24.372,24.5558,24.372,24.5449,14809.800695853,0
+PFIG.US,D,20220317,000000,24.6304,24.6791,24.6104,24.6442,52171.963878467,0
+PFIG.US,D,20220318,000000,24.6204,24.689,24.6204,24.689,5870.5788283325,0
+PFIG.US,D,20220321,000000,24.5558,24.5558,24.4366,24.4366,1169.4861303827,0
+PFIG.US,D,20220322,000000,24.367,24.3919,24.367,24.3919,2944.8506174697,0
+PFIG.US,D,20220323,000000,24.4336,24.4336,24.3849,24.3849,2067.2327984561,0
+PFIG.US,D,20220324,000000,24.362,24.3969,24.3273,24.3969,3365.5435628226,0
+PFIG.US,D,20220325,000000,24.3521,24.3521,24.2379,24.2676,3842.5972855432,0
+PFIG.US,D,20220328,000000,24.2686,24.3025,24.2686,24.3025,833.33435108166,0
+PFIG.US,D,20220329,000000,24.3939,24.4217,24.3422,24.3929,1789.454681429,0
+PFIG.US,D,20220330,000000,24.3909,24.4514,24.3909,24.4416,1265.0981634174,0
+PFIG.US,D,20220331,000000,24.4713,24.4823,24.4564,24.4823,3275.9701845057,0
+PFIG.US,D,20220401,000000,24.3521,24.4514,24.3521,24.4266,2695.2528891264,0
+PFIG.US,D,20220404,000000,24.4416,24.4584,24.4227,24.4584,3085.7525608893,0
+PFIG.US,D,20220405,000000,22.0222,24.3521,22.0222,24.2379,3291.0668213007,0
+PFIG.US,D,20220406,000000,24.0948,24.1682,24.065,24.1682,170635.2728085,0
+PFIG.US,D,20220407,000000,24.1245,24.1445,24.1245,24.1445,1308.3751888963,0
+PFIG.US,D,20220408,000000,22.974,24.0621,22.974,24.0024,6757.254629423,0
+PFIG.US,D,20220411,000000,24.0044,24.0044,23.9557,23.9755,3631.2443704138,0
+PFIG.US,D,20220412,000000,24.1145,24.1145,24.0054,24.0551,25149.990457946,0
+PFIG.US,D,20220413,000000,24.0928,24.0928,24.0868,24.0868,1984.7045173104,0
+PFIG.US,D,20220414,000000,24.0451,24.0451,23.9258,23.9258,9585.3579223451,0
+PFIG.US,D,20220418,000000,23.9657,23.9777,23.8664,23.8811,12520.144115285,0
+PFIG.US,D,20220419,000000,23.7867,23.8071,23.752,23.752,2402.3781353042,0
+PFIG.US,D,20220420,000000,23.8464,23.8663,23.8464,23.8663,3932.17066386,0
+PFIG.US,D,20220421,000000,23.7321,23.7321,23.684,23.7073,2790.8649221612,0
+PFIG.US,D,20220422,000000,23.6973,23.6973,23.6973,23.6973,106.6829000177,0
+PFIG.US,D,20220425,000000,23.8426,23.8464,23.7867,23.7867,9268.3285496509,0
+PFIG.US,D,20220426,000000,23.9358,23.9358,23.8563,23.8745,2664.0531730835,0
+PFIG.US,D,20220427,000000,23.8861,23.896,23.7619,23.7649,19951.715188216,0
+PFIG.US,D,20220428,000000,23.724,23.763,23.7172,23.747,4060.9952978436,0
+PFIG.US,D,20220429,000000,23.6377,23.6973,23.6377,23.6576,3959.3446100909,0
+PFIG.US,D,20220502,000000,23.5979,23.5979,23.5534,23.5632,5270.7391263462,0
+PFIG.US,D,20220503,000000,23.6676,23.6676,23.5979,23.5979,12710.361738901,0
+PFIG.US,D,20220504,000000,23.5946,23.7719,23.5732,23.757,1450.2835747689,0
+PFIG.US,D,20220505,000000,23.6179,23.6179,23.5285,23.5682,2911.6380165208,0
+PFIG.US,D,20220506,000000,23.5375,23.5959,23.5038,23.5038,17317.855288723,0
+PFIG.US,D,20220509,000000,23.5215,23.5979,23.5135,23.5979,2773.7554004602,0
+PFIG.US,D,20220510,000000,23.6874,23.6874,23.6278,23.6325,15103.681892128,0
+PFIG.US,D,20220511,000000,23.5922,23.6626,23.5922,23.6626,9347.8375034378,0
+PFIG.US,D,20220512,000000,23.6874,23.7511,23.6874,23.694,1583.1339785646,0
+PFIG.US,D,20220513,000000,23.6377,23.6748,23.6089,23.6179,1374.8003907941,0
+PFIG.US,D,20220516,000000,23.6775,23.7012,23.6775,23.6923,1283.2141275714,0
+PFIG.US,D,20220517,000000,23.5782,23.583,23.5682,23.5682,1651.5720653684,0
+PFIG.US,D,20220518,000000,23.5682,23.612,23.5682,23.5979,6057.77712459,0
+PFIG.US,D,20220519,000000,23.7172,23.7271,23.6377,23.6576,61595.28456588,0
+PFIG.US,D,20220520,000000,23.7068,23.7068,23.6942,23.6973,3938.209318578,0
+PFIG.US,D,20220523,000000,23.6563,23.6563,23.588,23.6129,3110.9136222142,0
+PFIG.US,D,20220524,000000,23.717,23.7719,23.717,23.7719,4515.9072865984,0
+PFIG.US,D,20220525,000000,23.7967,23.8663,23.7967,23.8443,7719.4136144883,0
+PFIG.US,D,20220526,000000,23.9258,23.9437,23.8861,23.8961,3758.0561194914,0
+PFIG.US,D,20220527,000000,23.9954,23.9954,23.9457,23.9755,10710.560584796,0
+PFIG.US,D,20220531,000000,23.8762,23.8782,23.8314,23.8544,5327.099903714,0
+PFIG.US,D,20220601,000000,23.8762,23.8762,23.7271,23.7321,3638.2894675848,0
+PFIG.US,D,20220602,000000,23.7967,23.7967,23.7172,23.7867,7156.8122832629,0
+PFIG.US,D,20220603,000000,23.7073,23.737,23.706,23.7071,4657.8156724709,0
+PFIG.US,D,20220606,000000,23.6944,23.6944,23.6458,23.6458,9257.2576826679,0
+PFIG.US,D,20220607,000000,23.6874,23.7236,23.6775,23.7009,4684.9896187018,0
+PFIG.US,D,20220608,000000,23.6775,23.7073,23.6382,23.6676,11406.012319817,0
+PFIG.US,D,20220609,000000,23.6195,23.6195,23.5305,23.5305,302.93917835215,0
+PFIG.US,D,20220610,000000,23.439,23.439,23.3197,23.3397,13014.307359707,0
+PFIG.US,D,20220613,000000,23.1011,23.1268,22.9341,23.0714,7193.0442115708,0
+PFIG.US,D,20220614,000000,23.1011,23.1011,22.8925,22.9124,4464.5787214954,0
+PFIG.US,D,20220615,000000,23.0614,23.1407,23.0019,23.1407,49922.564996019,0
+PFIG.US,D,20220616,000000,22.9758,23.1577,22.9758,23.1577,1508.6572370428,0
+PFIG.US,D,20220617,000000,23.1508,23.1709,23.1191,23.1709,3630.2379279608,0
+PFIG.US,D,20220621,000000,23.1588,23.1615,23.109,23.114,1858.0861320877,0
+PFIG.US,D,20220622,000000,23.2782,23.2782,23.2076,23.2185,9328.5967539627,0
+PFIG.US,D,20220623,000000,23.3728,23.3767,23.2982,23.2982,1716.4698376962,0
+PFIG.US,D,20220624,000000,23.318,23.318,23.3082,23.318,1029.4801542648,0
+PFIG.US,D,20220627,000000,23.2683,23.2683,23.2185,23.2311,614.67497991227,0
+PFIG.US,D,20220628,000000,23.1932,23.2059,23.1488,23.2059,1775.7277197466,0
+PFIG.US,D,20220629,000000,23.2686,23.2845,23.2686,23.2845,132.57695645167,0
+PFIG.US,D,20220630,000000,23.3778,23.4176,23.348,23.3702,3677.0017997693,0
+PFIG.US,D,20220701,000000,23.5371,23.567,23.5271,23.567,1669.2644062323,0
+PFIG.US,D,20220705,000000,23.577,23.6212,23.577,23.5869,1877.1691788497,0
+PFIG.US,D,20220706,000000,23.6367,23.6417,23.3838,23.552,9858.9045797694,0
+PFIG.US,D,20220707,000000,23.4774,23.4774,23.4475,23.4641,1945.46639884,0
+PFIG.US,D,20220708,000000,23.4076,23.4225,23.4076,23.4176,1313.7171139301,0
+PFIG.US,D,20220711,000000,23.4526,23.4526,23.4526,23.4526,66.288478225833,0
+PFIG.US,D,20220712,000000,23.5272,23.5312,23.5022,23.5022,1819.9200385638,0
+PFIG.US,D,20220713,000000,23.3978,23.572,23.3978,23.572,968.21353045005,0
+PFIG.US,D,20220714,000000,23.4176,23.4973,23.4176,23.4973,4154.0779688189,0
+PFIG.US,D,20220715,000000,23.5646,23.572,23.5471,23.572,1667.2556644679,0
+PFIG.US,D,20220718,000000,23.5628,23.5628,23.5171,23.522,2550.725534346,0
+PFIG.US,D,20220719,000000,23.537,23.537,23.4772,23.5171,11996.929134036,0
+PFIG.US,D,20220720,000000,23.557,23.577,23.4872,23.4872,910.0427446704,0
+PFIG.US,D,20220721,000000,23.577,23.7067,23.547,23.7067,22474.447694371,0
+PFIG.US,D,20220722,000000,23.7853,23.8164,23.7668,23.7949,3327.469066416,0
+PFIG.US,D,20220725,000000,23.7566,23.7566,23.7266,23.7266,1029.3104612076,0
+PFIG.US,D,20220726,000000,23.7313,23.7313,23.6867,23.6867,580.3025871852,0
+PFIG.US,D,20220727,000000,23.7765,23.8264,23.7665,23.8264,1637.6760405192,0
+PFIG.US,D,20220728,000000,23.9461,23.991,23.9461,23.991,1986.4589426616,0
+PFIG.US,D,20220729,000000,24.0037,24.0659,23.9983,24.0659,3203.1901012848,0
+PFIG.US,D,20220801,000000,24.0757,24.0757,24.0609,24.0609,1986.4589426616,0
+PFIG.US,D,20220802,000000,23.9778,23.986,23.8414,23.8414,1873.2047244372,0
+PFIG.US,D,20220803,000000,23.8264,23.9396,23.7965,23.9396,2133.7896513252,0
+PFIG.US,D,20220804,000000,23.9461,24.0112,23.9461,24.0112,2142.8098987944,0
+PFIG.US,D,20220805,000000,23.7917,23.8212,23.7737,23.8212,1930.3329584088,0
+PFIG.US,D,20220808,000000,23.8464,23.8934,23.8464,23.8663,2818.3262092656,0
+PFIG.US,D,20220809,000000,23.7915,23.8064,23.7915,23.8064,403.9066366764,0
+PFIG.US,D,20220810,000000,23.9461,23.9472,23.9162,23.9162,4221.4758155856,0
+PFIG.US,D,20220811,000000,23.9729,23.9729,23.8563,23.8563,302.6794150776,0
+PFIG.US,D,20220812,000000,23.9262,23.9787,23.8763,23.9787,18214.886389471,0
+PFIG.US,D,20220815,000000,24.016,24.0359,23.991,24.0246,8110.2047245296,0
+PFIG.US,D,20220816,000000,23.9362,23.9569,23.9361,23.9461,1393.127109132,0
+PFIG.US,D,20220817,000000,23.8364,23.8364,23.7905,23.8114,5422.170978708,0
+PFIG.US,D,20220818,000000,23.8065,23.8482,23.8065,23.8464,1411.1676040704,0
+PFIG.US,D,20220819,000000,23.7366,23.7366,23.685,23.7166,1377.0911136312,0
+PFIG.US,D,20220822,000000,23.5897,23.5897,23.567,23.567,376.8458942688,0
+PFIG.US,D,20220823,000000,23.5181,23.6468,23.5181,23.577,12067.086614352,0
+PFIG.US,D,20220824,000000,23.547,23.557,23.5081,23.5288,27806.416198387,0
+PFIG.US,D,20220825,000000,23.557,23.6717,23.557,23.6568,2692.0427446968,0
+PFIG.US,D,20220826,000000,23.567,23.6268,23.547,23.567,2817.3239595468,0
+PFIG.US,D,20220829,000000,23.4373,23.497,23.4373,23.4672,2324.2170978972,0
+PFIG.US,D,20220830,000000,23.4772,23.4871,23.426,23.4273,5725.8526435044,0
+PFIG.US,D,20220831,000000,23.4073,23.4572,23.3575,23.3722,9157.5556806756,0
+PFIG.US,D,20220901,000000,23.2078,23.2377,23.1978,23.2377,2932.5826772088,0
+PFIG.US,D,20220902,000000,23.3375,23.3674,23.3375,23.3375,1125.5264342124,0
+PFIG.US,D,20220906,000000,23.1978,23.1978,23.1659,23.1659,903.0269966388,0
+PFIG.US,D,20220907,000000,23.1978,23.3275,23.1978,23.306,8167.3329585012,0
+PFIG.US,D,20220908,000000,23.2976,23.3489,23.2973,23.2973,9366.023622186,0
+PFIG.US,D,20220909,000000,23.3161,23.3562,23.2776,23.2976,5423.1732284268,0
+PFIG.US,D,20220912,000000,23.3674,23.3674,23.2762,23.2762,2380.34308215,0
+PFIG.US,D,20220913,000000,23.1479,23.1479,23.1208,23.1349,1342.0123734732,0
+PFIG.US,D,20220914,000000,23.128,23.1621,23.1198,23.1579,2820.3307087032,0
+PFIG.US,D,20220915,000000,23.123,23.1379,23.0881,23.0933,3144.0573678756,0
+PFIG.US,D,20220916,000000,23.098,23.1379,23.098,23.113,991.2249718932,0
+PFIG.US,D,20220919,000000,22.9484,23.0382,22.9484,23.0382,6959.6220473472,0
+PFIG.US,D,20220920,000000,22.9484,22.9484,22.9184,22.9234,2395.376827932,0
+PFIG.US,D,20220921,000000,22.9584,22.9773,22.8935,22.9405,4332.7255343724,0
+PFIG.US,D,20220922,000000,22.7922,22.7922,22.7266,22.7588,2402.3925759636,0
+PFIG.US,D,20220923,000000,22.7089,22.7089,22.6774,22.6989,1193.6794150908,0
+PFIG.US,D,20220926,000000,22.5893,22.6341,22.4413,22.4595,4058.1091114212,0
+PFIG.US,D,20220927,000000,22.5094,22.5094,22.3298,22.3298,3160.0933633764,0
+PFIG.US,D,20220928,000000,22.4794,22.632,22.4696,22.632,1988.4634420992,0
+PFIG.US,D,20220929,000000,22.4464,22.5093,22.4464,22.5063,6693.0236221464,0
+PFIG.US,D,20220930,000000,22.5592,22.5859,22.485,22.485,4826.8346457408,0
+PFIG.US,D,20221003,000000,22.659,22.8187,22.6455,22.7139,33567.34758205,0
+PFIG.US,D,20221004,000000,22.8286,22.8286,22.7897,22.8076,885.9887514192,0
+PFIG.US,D,20221005,000000,22.6394,22.7064,22.6157,22.6989,14019.469066574,0
+PFIG.US,D,20221006,000000,22.6192,22.654,22.6192,22.6308,4320.6985377468,0
+PFIG.US,D,20221007,000000,22.5293,22.5454,22.4894,22.5094,3584.0449944288,0
+PFIG.US,D,20221010,000000,22.3806,22.4246,22.3797,22.4246,2102.7199100424,0
+PFIG.US,D,20221011,000000,22.4264,22.4605,22.4011,22.4048,2579.7907761912,0
+PFIG.US,D,20221012,000000,22.3908,22.4196,22.3846,22.3988,6213.94825656,0
+PFIG.US,D,20221013,000000,22.1701,22.3996,19.9751,22.3797,7890.7120361124,0
+PFIG.US,D,20221014,000000,22.4595,22.4795,22.2699,22.2937,2037.5736783204,0
+PFIG.US,D,20221017,000000,22.3597,22.367,22.3369,22.3426,6911.5140608448,0
+PFIG.US,D,20221018,000000,22.3906,22.4196,22.3198,22.4196,2209.960629954,0
+PFIG.US,D,20221019,000000,22.28,22.28,22.2101,22.22,3900.7559055696,0
+PFIG.US,D,20221020,000000,22.1801,22.1801,22.1003,22.1003,750.6850393812,0
+PFIG.US,D,20221021,000000,22.1202,22.225,22.1202,22.225,573.2868391536,0
+PFIG.US,D,20221024,000000,22.27,22.2971,22.232,22.2441,5028,0
+PFIG.US,D,20221025,000000,22.35,22.41,22.35,22.385,2930,0
+PFIG.US,D,20221026,000000,22.42,22.5,22.42,22.445,4812,0
+PFIG.US,D,20221027,000000,22.5,22.556,22.4946,22.54,6208,0
+PFIG.US,D,20221028,000000,22.51,22.52,22.4901,22.5118,11130,0
+PFIG.US,D,20221031,000000,22.48,22.4933,22.4466,22.46,5116,0
+PFIG.US,D,20221101,000000,22.54,22.54,22.465,22.4993,1913,0
+PFIG.US,D,20221102,000000,22.48,22.6399,22.43,22.43,9602,0
+PFIG.US,D,20221103,000000,22.38,22.4,22.375,22.385,3829,0
+PFIG.US,D,20221104,000000,22.44,22.47,22.44,22.47,2108,0
+PFIG.US,D,20221107,000000,22.37,22.415,22.37,22.415,1064,0
+PFIG.US,D,20221108,000000,22.4313,22.4744,22.4313,22.4744,164,0
+PFIG.US,D,20221109,000000,22.48,22.5,22.435,22.5,7402,0
+PFIG.US,D,20221110,000000,22.89,22.94,22.8698,22.93,93406,0
+PFIG.US,D,20221111,000000,22.8327,22.9486,22.8327,22.915,6079,0
+PFIG.US,D,20221114,000000,22.91,22.91,22.9,22.9,2685,0
+PFIG.US,D,20221115,000000,23.04,23.06,22.9371,23.06,7669,0
+PFIG.US,D,20221116,000000,23.11,23.11,23.0477,23.1,8398,0
+PFIG.US,D,20221117,000000,22.9926,23.02,22.9309,23.012,28879,0
+PFIG.US,D,20221118,000000,23.05,23.05,22.9915,22.9915,1131,0
+PFIG.US,D,20221121,000000,23.07,23.07,22.9376,22.9376,12012,0
+PFIG.US,D,20221122,000000,23.01,23.01,22.95,22.98,11617,0
+PFIG.US,D,20221123,000000,23.03,23.0668,23.0062,23.0651,23792,0
+PFIG.US,D,20221125,000000,23.09,23.095,23.0639,23.095,1286,0
+PFIG.US,D,20221128,000000,23.0861,23.12,23.04,23.04,334778,0
+PFIG.US,D,20221129,000000,23,23.0125,22.9688,22.9688,11123,0
+PFIG.US,D,20221130,000000,23,23.1227,22.92,23.1227,13096,0
+PFIG.US,D,20221201,000000,23.22,23.32,23.1719,23.32,13357,0
+PFIG.US,D,20221202,000000,23.23,23.346,23.2065,23.346,7784,0
+PFIG.US,D,20221205,000000,23.29,23.29,23.21,23.217,5943,0
+PFIG.US,D,20221206,000000,23.25,23.2695,23.2331,23.255,2222,0
+PFIG.US,D,20221207,000000,23.35,23.395,23.281,23.385,12569,0
+PFIG.US,D,20221208,000000,23.37,23.3789,23.325,23.325,4477,0
+PFIG.US,D,20221209,000000,23.2802,23.3127,23.2802,23.297,2771,0
+PFIG.US,D,20221212,000000,23.29,23.29,23.2378,23.2408,1901,0
+PFIG.US,D,20221213,000000,23.52,23.52,23.3352,23.355,6520,0
+PFIG.US,D,20221214,000000,23.41,23.4281,23.3475,23.395,9234,0
+PFIG.US,D,20221215,000000,23.41,23.4115,23.34,23.402,21992,0
+PFIG.US,D,20221216,000000,23.32,23.386,23.32,23.385,6852,0
+PFIG.US,D,20221219,000000,23.37,23.37,23.2054,23.21,2576,0
+PFIG.US,D,20221220,000000,23.14,23.14,23.052,23.0959,6201,0
+PFIG.US,D,20221221,000000,23.195,23.21,23.1206,23.1742,6820,0
+PFIG.US,D,20221222,000000,23.21,23.21,23.16,23.1882,4509,0
+PFIG.US,D,20221223,000000,23.17,23.17,23.0701,23.145,5254,0
+PFIG.US,D,20221227,000000,23.0372,23.0757,23.012,23.0249,1922,0
+PFIG.US,D,20221228,000000,23.0358,23.0358,22.97,22.97,4041,0
+PFIG.US,D,20221229,000000,23.0614,23.0614,23.0539,23.0581,2939,0
+PFIG.US,D,20221230,000000,23.05,23.085,23.005,23.005,3813,0
+PFIG.US,D,20230103,000000,23.17,23.17,23.055,23.055,1254,0
+PFIG.US,D,20230104,000000,23.15,23.18,23.14,23.168,1918,0
+PFIG.US,D,20230105,000000,23.0688,23.14,23.0688,23.11,4405,0
+PFIG.US,D,20230106,000000,23.29,23.3561,23.29,23.345,1615,0
+PFIG.US,D,20230109,000000,23.39,23.44,23.385,23.385,18883,0
+PFIG.US,D,20230110,000000,23.34,23.3501,23.33,23.3501,999,0
+PFIG.US,D,20230111,000000,23.3901,23.4695,23.38,23.46,14164,0
+PFIG.US,D,20230112,000000,23.48,23.59,23.48,23.5844,5687,0
+PFIG.US,D,20230113,000000,23.5668,23.5668,23.47,23.5101,123965,0
+PFIG.US,D,20230117,000000,23.49,23.5353,23.48,23.505,203568,0
+PFIG.US,D,20230118,000000,23.68,23.68,23.664,23.675,3354,0
+PFIG.US,D,20230119,000000,23.66,23.67,23.62,23.645,13317,0
+PFIG.US,D,20230120,000000,23.5622,23.5701,23.5622,23.5701,1130,0
+PFIG.US,D,20230123,000000,23.47,23.48,23.47,23.48,303,0
+PFIG.US,D,20230124,000000,23.4614,23.535,23.4614,23.535,816,0
+PFIG.US,D,20230125,000000,23.53,23.5659,23.5185,23.54,5040,0
+PFIG.US,D,20230126,000000,23.5339,23.54,23.52,23.525,1784,0
+PFIG.US,D,20230127,000000,23.49,23.51,23.48,23.51,1047,0
+PFIG.US,D,20230130,000000,23.41,23.4548,23.41,23.42,3328,0
+PFIG.US,D,20230131,000000,23.4983,23.5099,23.4983,23.5099,1319,0
+PFIG.US,D,20230201,000000,23.57,23.65,23.535,23.65,1263,0
+PFIG.US,D,20230202,000000,23.7776,23.7776,23.715,23.715,3035,0
+PFIG.US,D,20230203,000000,23.5619,23.5619,23.54,23.54,20475,0
+PFIG.US,D,20230206,000000,23.395,23.395,23.395,23.395,129,0
+PFIG.US,D,20230207,000000,23.396,23.396,23.35,23.365,2376,0
+PFIG.US,D,20230208,000000,23.39,23.39,23.348,23.3801,2432,0
+PFIG.US,D,20230209,000000,23.396,23.396,23.31,23.31,923,0
+PFIG.US,D,20230210,000000,23.24,23.2806,23.2327,23.2399,2092,0
+PFIG.US,D,20230213,000000,23.2,23.24,23.2,23.23,19323,0
+PFIG.US,D,20230214,000000,23.2,23.2,23.1437,23.165,1834,0
+PFIG.US,D,20230215,000000,23.1463,23.1527,23.13,23.13,12343,0
+PFIG.US,D,20230216,000000,23.0667,23.1341,23.0639,23.0983,6837,0
+PFIG.US,D,20230217,000000,23.0898,23.13,23.0898,23.13,2282,0
+PFIG.US,D,20230221,000000,22.9543,22.9543,22.9195,22.9195,8173,0
+PFIG.US,D,20230222,000000,22.98,22.98,22.93,22.93,8554,0
+PFIG.US,D,20230223,000000,22.95,23,22.947,23,3024,0
+PFIG.US,D,20230224,000000,22.91,22.91,22.88,22.905,3712,0
+PFIG.US,D,20230227,000000,22.96,22.96,22.93,22.9391,907,0
+PFIG.US,D,20230228,000000,22.875,22.9319,22.875,22.9319,3142,0
+PFIG.US,D,20230301,000000,22.89,22.89,22.825,22.825,2233,0
+PFIG.US,D,20230302,000000,22.79,22.85,22.79,22.85,34367,0
+PFIG.US,D,20230303,000000,22.88,22.9371,22.88,22.93,65298,0
+PFIG.US,D,20230306,000000,22.96,22.96,22.9,22.9,1913,0
+PFIG.US,D,20230307,000000,22.88,22.9,22.87,22.87,1802,0
+PFIG.US,D,20230308,000000,22.9,22.9213,22.8208,22.825,2266,0
+PFIG.US,D,20230309,000000,22.8485,22.89,22.84,22.875,7219,0
+PFIG.US,D,20230310,000000,23.0142,23.025,22.99,23.025,664,0
+PFIG.US,D,20230313,000000,23.2283,23.2283,23.1001,23.14,3624,0
+PFIG.US,D,20230314,000000,23.0319,23.12,23.0319,23.0901,5968,0
+PFIG.US,D,20230315,000000,23.12,23.22,23.12,23.19,7857,0
+PFIG.US,D,20230316,000000,23.32,23.325,23.19,23.19,6408,0
+PFIG.US,D,20230317,000000,23.25,23.3411,23.25,23.3411,692,0
+PFIG.US,D,20230320,000000,23.22,23.22,23.1787,23.1947,2243,0
+PFIG.US,D,20230321,000000,23.15,23.26,23.15,23.205,1180,0
+PFIG.US,D,20230322,000000,23.3,23.355,23.17,23.355,3616,0
+PFIG.US,D,20230323,000000,23.33,23.415,23.33,23.415,54291,0
+PFIG.US,D,20230324,000000,23.51,23.52,23.48,23.48,3223,0
+PFIG.US,D,20230327,000000,23.39,23.39,23.31,23.31,1666,0
+PFIG.US,D,20230328,000000,23.26,23.27,23.25,23.27,875,0
+PFIG.US,D,20230329,000000,23.22,23.29,23.22,23.28,5041,0
+PFIG.US,D,20230330,000000,23.31,23.35,23.31,23.35,1998,0
+PFIG.US,D,20230331,000000,23.34,23.4473,23.34,23.4473,616,0
+PFIG.US,D,20230403,000000,23.43,23.57,23.405,23.57,4366,0
+PFIG.US,D,20230404,000000,23.5074,23.605,23.5074,23.605,2224,0
+PFIG.US,D,20230405,000000,23.6709,23.6783,23.67,23.67,703,0
+PFIG.US,D,20230406,000000,23.63,23.6485,23.63,23.6301,749,0
+PFIG.US,D,20230410,000000,23.4601,23.53,23.4601,23.515,3687,0
+PFIG.US,D,20230411,000000,23.4801,23.5263,23.4801,23.525,6653,0
+PFIG.US,D,20230412,000000,23.58,23.58,23.545,23.545,873,0
+PFIG.US,D,20230413,000000,23.6,23.6,23.57,23.57,1229,0
+PFIG.US,D,20230414,000000,23.49,23.5257,23.4801,23.5001,3935,0
+PFIG.US,D,20230417,000000,23.44,23.44,23.3977,23.41,893,0
+PFIG.US,D,20230418,000000,23.43,23.455,23.43,23.455,549,0
+PFIG.US,D,20230419,000000,23.43,23.43,23.37,23.39,3804,0
+PFIG.US,D,20230420,000000,23.44,23.46,23.42,23.44,3104,0
+PFIG.US,D,20230421,000000,23.48,23.48,23.4211,23.445,1932,0
+PFIG.US,D,20230424,000000,23.39,23.47,23.39,23.45,259240,0
+PFIG.US,D,20230425,000000,23.54,23.57,23.52,23.555,32442,0
+PFIG.US,D,20230426,000000,23.34,23.53,23.34,23.5,2147,0
+PFIG.US,D,20230427,000000,23.48,23.48,23.43,23.43,1354,0
+PFIG.US,D,20230428,000000,23.485,23.5051,23.4718,23.5047,2148,0
+PFIG.US,D,20230501,000000,23.38,23.38,23.32,23.34,5710,0
+PFIG.US,D,20230502,000000,23.38,23.47,23.38,23.47,827,0
+PFIG.US,D,20230503,000000,23.51,23.5569,23.51,23.5569,2178,0
+PFIG.US,D,20230504,000000,23.53,23.6,23.5261,23.6,9454,0
+PFIG.US,D,20230505,000000,23.4998,23.4998,23.45,23.475,2100,0
+PFIG.US,D,20230508,000000,23.39,23.4399,23.39,23.4,3277,0
+PFIG.US,D,20230509,000000,23.4,23.4392,23.39,23.42,140845,0
+PFIG.US,D,20230510,000000,23.5,23.5,23.46,23.49,61371,0
+PFIG.US,D,20230511,000000,23.6,23.61,23.57,23.5771,5659,0
+PFIG.US,D,20230512,000000,23.57,23.57,23.4601,23.475,7910,0
+PFIG.US,D,20230515,000000,23.41,23.45,23.4,23.44,66679,0
+PFIG.US,D,20230516,000000,23.4,23.4069,23.38,23.38,62048,0
+PFIG.US,D,20230517,000000,23.38,23.38,23.32,23.34,101370,0
+PFIG.US,D,20230518,000000,23.35,23.35,23.25,23.27,574357,0
+PFIG.US,D,20230519,000000,23.24,23.28,23.22,23.255,40649,0
+PFIG.US,D,20230522,000000,23.23,23.23,23.165,23.18,18571,0
+PFIG.US,D,20230523,000000,23.12,23.1999,23.12,23.15,3950,0
+PFIG.US,D,20230524,000000,23.1706,23.1853,23.1201,23.1258,7119,0
+PFIG.US,D,20230525,000000,23.11,23.1299,23.06,23.065,34654,0
+PFIG.US,D,20230526,000000,23.01,23.09,23.01,23.05,11013,0
+PFIG.US,D,20230530,000000,23.145,23.19,23.13,23.17,64523,0
+PFIG.US,D,20230531,000000,23.17,23.22,23.16,23.2143,84651,0
+PFIG.US,D,20230601,000000,23.27,23.27,23.2,23.26,38587,0
+PFIG.US,D,20230602,000000,23.27,23.27,23.21,23.22,6729,0
+PFIG.US,D,20230605,000000,23.14,23.2499,23.14,23.2095,21302,0
+PFIG.US,D,20230606,000000,23.23,23.23,23.148,23.18,3658,0
+PFIG.US,D,20230607,000000,23.16,23.18,23.05,23.05,8351,0
+PFIG.US,D,20230608,000000,23.1337,23.18,23.1337,23.18,22223,0
+PFIG.US,D,20230609,000000,23.13,23.13,23.09,23.1143,5701,0
+PFIG.US,D,20230612,000000,23.13,23.1443,23.08,23.1419,53071,0
+PFIG.US,D,20230613,000000,23.21,23.21,23.03,23.0685,63397,0
+PFIG.US,D,20230614,000000,23.04,23.12,23.04,23.09,10515,0
+PFIG.US,D,20230615,000000,23.16,23.198,23.1304,23.195,187827,0
+PFIG.US,D,20230616,000000,23.19,23.19,23.141,23.165,16290,0
+PFIG.US,D,20230620,000000,23.1,23.14,23.1,23.11,284495,0
+PFIG.US,D,20230621,000000,23.05,23.16,23.0329,23.12,53841,0
+PFIG.US,D,20230622,000000,23.1,23.1,23.06,23.07,7375,0
+PFIG.US,D,20230623,000000,23.17,23.17,23.07,23.1,5357,0
+PFIG.US,D,20230626,000000,23.15,23.1672,23.135,23.135,12065,0
+PFIG.US,D,20230627,000000,23.14,23.14,23.07,23.07,35048,0
+PFIG.US,D,20230628,000000,23.09,23.16,23.09,23.15,17374,0
+PFIG.US,D,20230629,000000,23.06,23.06,23.01,23.04,19904,0
+PFIG.US,D,20230630,000000,23.0269,23.08,23.0269,23.08,6888,0
+PFIG.US,D,20230703,000000,23.11,23.155,22.935,23.0995,2249,0
+PFIG.US,D,20230705,000000,23.0616,23.0616,22.971,23.005,5586,0
+PFIG.US,D,20230706,000000,22.9,22.9,21.3772,22.86,31310,0
+PFIG.US,D,20230707,000000,22.8814,22.94,22.87,22.895,21617,0
+PFIG.US,D,20230710,000000,22.9199,22.99,22.91,22.99,7260,0
+PFIG.US,D,20230711,000000,23,23.04,23,23.02,6443,0
+PFIG.US,D,20230712,000000,23.12,23.185,23.12,23.175,57693,0
+PFIG.US,D,20230713,000000,23.2,23.3,23.2,23.27,6127,0
+PFIG.US,D,20230714,000000,23.2122,23.22,23.1661,23.1661,2482,0
+PFIG.US,D,20230717,000000,23.1755,23.21,23.1755,23.195,4762,0
+PFIG.US,D,20230718,000000,23.2301,23.26,23.2301,23.2373,27201,0
+PFIG.US,D,20230719,000000,23.2001,23.29,23.2001,23.29,49089,0
+PFIG.US,D,20230720,000000,23.2,23.2,23.1201,23.175,34099,0
+PFIG.US,D,20230721,000000,23.2251,23.23,23.19,23.19,2463,0
+PFIG.US,D,20230724,000000,23.16,23.1965,23.12,23.1296,29135,0
+PFIG.US,D,20230725,000000,23.0838,23.12,23.0838,23.095,11167,0
+PFIG.US,D,20230726,000000,23.12,23.1914,23.0633,23.19,11348,0
+PFIG.US,D,20230727,000000,23.15,23.15,23.0216,23.0216,6905,0
+PFIG.US,D,20230728,000000,23.1075,23.1102,23.09,23.1,6421,0
+PFIG.US,D,20230731,000000,23.08,23.149,23.08,23.12,4736,0
+PFIG.US,D,20230801,000000,23.1,23.1,23.0001,23.02,13822,0
+PFIG.US,D,20230802,000000,23.0072,23.02,22.9598,22.9925,5666,0
+PFIG.US,D,20230803,000000,22.93,22.94,22.93,22.935,2172,0
+PFIG.US,D,20230804,000000,23,23.1,23,23.1,9393,0
+PFIG.US,D,20230807,000000,23.07,23.1,23.05,23.065,5385,0
+PFIG.US,D,20230808,000000,23.1005,23.1297,23.0901,23.105,10614,0
+PFIG.US,D,20230809,000000,23.1,23.15,23.1,23.115,5969,0
+PFIG.US,D,20230810,000000,23.1235,23.13,23.015,23.015,12690,0
+PFIG.US,D,20230811,000000,22.97,22.97,22.957,22.97,5824,0
+PFIG.US,D,20230814,000000,22.92,22.958,22.89,22.89,6414,0
+PFIG.US,D,20230815,000000,22.9088,22.9307,22.9,22.9,1882,0
+PFIG.US,D,20230816,000000,22.88,22.89,22.83,22.83,8873,0
+PFIG.US,D,20230817,000000,22.84,22.84,22.79,22.8223,10088,0
+PFIG.US,D,20230818,000000,22.8505,22.91,22.8505,22.87,1006,0
+PFIG.US,D,20230821,000000,22.74,22.74,22.7201,22.7277,1875,0
+PFIG.US,D,20230822,000000,22.701,22.7569,22.7,22.7202,54248,0
+PFIG.US,D,20230823,000000,22.85,22.8781,22.84,22.8759,4973,0
+PFIG.US,D,20230824,000000,22.89,22.897,22.86,22.86,8828,0
+PFIG.US,D,20230825,000000,22.85,22.8501,22.8,22.84,6450,0
+PFIG.US,D,20230828,000000,22.89,22.89,22.84,22.8826,13932,0
+PFIG.US,D,20230829,000000,22.86,22.975,22.86,22.975,1687,0
+PFIG.US,D,20230830,000000,22.99,23.0077,22.97,22.97,7579,0
+PFIG.US,D,20230831,000000,23.02,23.04,22.9901,23.04,3446,0
+PFIG.US,D,20230901,000000,23.03,23.03,22.96,22.96,1604,0
+PFIG.US,D,20230905,000000,22.95,22.95,22.86,22.89,6945,0
+PFIG.US,D,20230906,000000,22.9,22.9,22.8,22.83,6964,0
+PFIG.US,D,20230907,000000,22.88,22.9,22.835,22.9,9211,0
+PFIG.US,D,20230908,000000,22.89,22.9356,22.84,22.84,5668,0
+PFIG.US,D,20230911,000000,22.9,22.9,22.8786,22.9,3080,0
+PFIG.US,D,20230912,000000,22.86,22.87,22.85,22.853,3491,0
+PFIG.US,D,20230913,000000,22.8889,22.9089,22.88,22.8845,2729,0
+PFIG.US,D,20230914,000000,22.9,22.9264,22.895,22.8998,3095,0
+PFIG.US,D,20230915,000000,22.83,22.87,22.83,22.8699,2895,0
+PFIG.US,D,20230918,000000,22.76,22.792,22.76,22.792,2348,0
+PFIG.US,D,20230919,000000,22.69,22.764,22.69,22.75,8026,0
+PFIG.US,D,20230920,000000,22.812,22.812,22.7255,22.7255,2723,0
+PFIG.US,D,20230921,000000,22.67,22.67,22.6497,22.67,9095,0
+PFIG.US,D,20230922,000000,22.69,22.72,22.67,22.681,78761,0
+PFIG.US,D,20230925,000000,22.67,22.6887,22.6335,22.65,223982,0
+PFIG.US,D,20230926,000000,22.66,22.66,22.59,22.5935,2919,0
+PFIG.US,D,20230927,000000,22.64,22.64,22.478,22.54,18405,0
+PFIG.US,D,20230928,000000,22.53,22.62,22.5,22.6,7368,0
+PFIG.US,D,20230929,000000,22.6301,22.67,22.57,22.57,7449,0
+PFIG.US,D,20231002,000000,22.56,22.56,22.4794,22.49,11204,0
+PFIG.US,D,20231003,000000,22.44,22.44,22.34,22.36,5900,0
+PFIG.US,D,20231004,000000,22.4233,22.47,22.39,22.4695,6452,0
+PFIG.US,D,20231005,000000,22.48,22.504,22.4489,22.47,9277,0
+PFIG.US,D,20231006,000000,22.364,22.46,22.364,22.44,3473,0
+PFIG.US,D,20231009,000000,22.51,22.57,22.51,22.57,4771,0
+PFIG.US,D,20231010,000000,22.58,22.63,22.55,22.63,3624,0
+PFIG.US,D,20231011,000000,22.63,22.65,22.5778,22.65,6399,0
+PFIG.US,D,20231012,000000,22.6,22.6034,22.52,22.52,6418,0
+PFIG.US,D,20231013,000000,22.61,22.61,22.5643,22.575,3954,0
+PFIG.US,D,20231016,000000,22.48,22.5397,22.48,22.515,1407,0
+PFIG.US,D,20231017,000000,22.42,22.42,22.355,22.3698,1670,0
+PFIG.US,D,20231018,000000,22.355,22.355,22.2826,22.2826,2382,0
+PFIG.US,D,20231019,000000,22.22,22.2582,22.22,22.2582,2745,0
+PFIG.US,D,20231020,000000,22.25,22.3528,22.25,22.31,5461,0
+PFIG.US,D,20231023,000000,22.2499,22.337,22.212,22.325,2630,0
+PFIG.US,D,20231024,000000,22.34,22.4,22.31,22.4,19601,0
+PFIG.US,D,20231025,000000,22.32,22.32,22.25,22.26,10006,0
+PFIG.US,D,20231026,000000,22.24,22.4,22.24,22.31,12531,0
+PFIG.US,D,20231027,000000,22.32,22.3639,22.3101,22.3639,4806,0
+PFIG.US,D,20231030,000000,22.42,22.42,22.3448,22.35,30293,0
+PFIG.US,D,20231031,000000,22.29,22.38,22.26,22.26,7588,0
+PFIG.US,D,20231101,000000,22.3,22.495,22.3,22.495,14820,0
+PFIG.US,D,20231102,000000,22.62,22.62,22.5401,22.61,6911,0
+PFIG.US,D,20231103,000000,22.73,22.75,22.673,22.673,5680,0
+PFIG.US,D,20231106,000000,22.67,22.67,22.58,22.62,8092,0
+PFIG.US,D,20231107,000000,22.64,22.6921,22.64,22.6838,4355,0
+PFIG.US,D,20231108,000000,22.7,22.73,22.6916,22.73,8009,0
+PFIG.US,D,20231109,000000,22.67,22.7,22.58,22.58,5468,0
+PFIG.US,D,20231110,000000,22.6649,22.68,22.63,22.6506,4217,0
+PFIG.US,D,20231113,000000,22.55,22.68,22.55,22.63,24575,0
+PFIG.US,D,20231114,000000,22.83,22.9096,22.83,22.885,4122,0
+PFIG.US,D,20231115,000000,22.8134,22.8298,22.78,22.82,13433,0
+PFIG.US,D,20231116,000000,22.82,22.94,22.82,22.89,12186,0
+PFIG.US,D,20231117,000000,22.87,22.9599,22.87,22.935,11659,0
+PFIG.US,D,20231120,000000,22.8387,22.92,22.82,22.91,120847,0
+PFIG.US,D,20231121,000000,22.9368,22.9368,22.9,22.93,7332,0
+PFIG.US,D,20231122,000000,22.89,22.95,22.89,22.9451,11219,0
+PFIG.US,D,20231124,000000,22.94,22.94,22.8901,22.9099,4008,0
+PFIG.US,D,20231127,000000,22.92,22.9781,22.9162,22.9781,3037,0
+PFIG.US,D,20231128,000000,22.9755,23.0823,22.96,23.0823,8702,0
+PFIG.US,D,20231129,000000,23.145,23.19,23.1241,23.175,8113,0
+PFIG.US,D,20231130,000000,23.1365,23.153,23.0908,23.1102,6607,0
+PFIG.US,D,20231201,000000,23.2,23.2696,23.2,23.2617,2960,0
+PFIG.US,D,20231204,000000,23.18,23.21,23.16,23.195,9258,0
+PFIG.US,D,20231205,000000,23.17,23.3,23.17,23.29,14537,0
+PFIG.US,D,20231206,000000,23.23,23.3208,23.23,23.31,32891,0
+PFIG.US,D,20231207,000000,23.26,23.34,23.23,23.34,28183,0
+PFIG.US,D,20231208,000000,23.2266,23.26,23.2,23.235,4522,0
+PFIG.US,D,20231211,000000,23.2054,23.2219,23.17,23.2198,6517,0
+PFIG.US,D,20231212,000000,23.15,23.31,23.15,23.3,7546,0
+PFIG.US,D,20231213,000000,23.32,23.56,23.32,23.52,10317,0
+PFIG.US,D,20231214,000000,23.83,23.83,23.58,23.63,26714,0
+PFIG.US,D,20231215,000000,23.54,23.64,23.54,23.62,13530,0
+PFIG.US,D,20231218,000000,23.73,24.2925,23.495,23.5,12188,0
+PFIG.US,D,20231219,000000,23.56,23.56,23.5086,23.54,5184,0
+PFIG.US,D,20231220,000000,23.5694,23.62,23.5432,23.61,7394,0
+PFIG.US,D,20231221,000000,23.59,23.65,23.59,23.64,30126,0
+PFIG.US,D,20231222,000000,23.65,23.65,23.6,23.625,4051,0
+PFIG.US,D,20231226,000000,23.6131,23.66,23.5928,23.635,6450,0
+PFIG.US,D,20231227,000000,23.64,23.755,23.64,23.755,3212,0
+PFIG.US,D,20231228,000000,23.7001,23.73,23.68,23.72,8013,0
+PFIG.US,D,20231229,000000,23.71,23.74,23.68,23.72,11193,0
+PFIG.US,D,20240102,000000,23.5868,23.6037,23.5864,23.595,1863,0
+PFIG.US,D,20240103,000000,23.49,23.6187,23.49,23.57,7525,0
+PFIG.US,D,20240104,000000,23.52,23.54,23.5054,23.53,4899,0
+PFIG.US,D,20240105,000000,23.47,23.581,23.47,23.495,6144,0
+PFIG.US,D,20240108,000000,23.51,23.61,23.51,23.5622,14740,0
+PFIG.US,D,20240109,000000,23.5,23.59,23.5,23.58,6541,0
+PFIG.US,D,20240110,000000,23.61,23.61,23.5585,23.58,6872,0
+PFIG.US,D,20240111,000000,23.5857,23.6946,23.56,23.69,45608,0
+PFIG.US,D,20240112,000000,23.76,23.7699,23.7315,23.745,9006,0
+PFIG.US,D,20240116,000000,23.7,23.7,23.62,23.6274,21220,0
+PFIG.US,D,20240117,000000,23.5455,23.58,23.52,23.57,5318,0
+PFIG.US,D,20240118,000000,23.5751,23.5751,23.53,23.535,2219,0
+PFIG.US,D,20240119,000000,23.57,23.57,23.4802,23.56,88365,0
+PFIG.US,D,20240122,000000,23.4803,23.53,23.47,23.48,12472,0
+PFIG.US,D,20240123,000000,23.43,23.48,23.43,23.45,4714,0
+PFIG.US,D,20240124,000000,23.5,23.54,23.44,23.44,2893,0
+PFIG.US,D,20240125,000000,23.5199,23.54,23.49,23.53,14910,0
+PFIG.US,D,20240126,000000,23.53,23.53,23.485,23.485,267,0
+PFIG.US,D,20240129,000000,23.5,23.55,23.5,23.55,7025,0
+PFIG.US,D,20240130,000000,23.5486,23.551,23.5,23.551,8008,0
+PFIG.US,D,20240131,000000,23.58,23.6522,23.58,23.63,6306,0
+PFIG.US,D,20240201,000000,23.7,23.73,23.6583,23.72,11815,0
+PFIG.US,D,20240202,000000,23.57,23.6099,23.55,23.6039,5846,0
+PFIG.US,D,20240205,000000,23.61,23.61,23.47,23.48,29816,0
+PFIG.US,D,20240206,000000,23.51,23.6,23.51,23.58,37927,0
+PFIG.US,D,20240207,000000,23.5,23.58,23.5,23.52,5966,0
+PFIG.US,D,20240208,000000,23.52,23.52,23.49,23.5,8679,0
+PFIG.US,D,20240209,000000,23.44,23.47,23.44,23.46,3039,0
+PFIG.US,D,20240212,000000,23.46,23.4861,23.44,23.485,9068,0
+PFIG.US,D,20240213,000000,23.36,23.3858,23.32,23.35,19321,0
+PFIG.US,D,20240214,000000,23.37,23.4109,23.37,23.38,3551,0
+PFIG.US,D,20240215,000000,23.47,23.47,23.41,23.46,47065,0
+PFIG.US,D,20240216,000000,23.31,23.39,23.31,23.36,37390,0
+PFIG.US,D,20240220,000000,23.46,23.46,23.28,23.36,44737,0
+PFIG.US,D,20240221,000000,23.35,23.36,23.32,23.34,10639,0
+PFIG.US,D,20240222,000000,23.35,23.4,23.3374,23.34,12957,0
+PFIG.US,D,20240223,000000,23.33,23.36,23.28,23.325,25509,0
+PFIG.US,D,20240226,000000,23.31,23.33,23.25,23.2983,6097,0
+PFIG.US,D,20240227,000000,23.31,23.3199,23.2654,23.2743,3468,0
+PFIG.US,D,20240228,000000,23.2996,23.3099,23.2645,23.295,11438,0
+PFIG.US,D,20240229,000000,23.36,23.38,23.323,23.323,11837,0
+PFIG.US,D,20240301,000000,23.36,23.44,23.27,23.44,10574,0
+PFIG.US,D,20240304,000000,23.38,23.4,23.36,23.38,12074,0
+PFIG.US,D,20240305,000000,23.38,23.4689,23.38,23.43,10991,0
+PFIG.US,D,20240306,000000,23.43,23.51,23.43,23.47,5754,0
+PFIG.US,D,20240307,000000,23.52,23.55,23.4568,23.55,167314,0
+PFIG.US,D,20240308,000000,23.54,23.56,23.5221,23.5565,8508,0
+PFIG.US,D,20240311,000000,23.63,23.63,23.51,23.56,8940,0
+PFIG.US,D,20240312,000000,23.53,23.53,23.4909,23.505,1463,0
+PFIG.US,D,20240313,000000,23.47,23.4975,23.4509,23.4852,5627,0
+PFIG.US,D,20240314,000000,23.43,23.43,23.39,23.39,4498,0
+PFIG.US,D,20240315,000000,23.39,23.41,23.3556,23.3775,5926,0
+PFIG.US,D,20240318,000000,23.52,23.52,23.2936,23.31,20943,0
+PFIG.US,D,20240319,000000,23.35,23.4344,23.3201,23.345,9851,0
+PFIG.US,D,20240320,000000,23.348,23.4499,23.34,23.43,9702,0
+PFIG.US,D,20240321,000000,23.45,23.46,23.41,23.41,12742,0
+PFIG.US,D,20240322,000000,23.5,23.5,23.43,23.455,9876,0
+PFIG.US,D,20240325,000000,23.47,23.47,23.39,23.415,4964,0
+PFIG.US,D,20240326,000000,23.37,23.41,23.37,23.39,4428,0
+PFIG.US,D,20240327,000000,23.42,23.46,23.42,23.46,3172,0
+PFIG.US,D,20240328,000000,23.46,23.499,23.455,23.455,8237,0
+PFIG.US,D,20240401,000000,23.3701,23.3701,23.34,23.3478,2365,0
+PFIG.US,D,20240402,000000,23.32,23.37,23.27,23.37,3875,0
+PFIG.US,D,20240403,000000,23.29,23.38,23.27,23.34,5578,0
+PFIG.US,D,20240404,000000,23.365,23.4084,23.33,23.3803,1153,0
+PFIG.US,D,20240405,000000,23.3572,23.3572,23.3,23.3234,50169,0
+PFIG.US,D,20240408,000000,23.24,23.3,23.24,23.2708,36365,0
+PFIG.US,D,20240409,000000,23.31,23.353,23.31,23.353,2094,0
+PFIG.US,D,20240410,000000,23.2047,23.2047,23.09,23.18,10879,0
+PFIG.US,D,20240411,000000,23.15,23.33,20.88,23.17,15969,0
+PFIG.US,D,20240412,000000,23.2087,23.22,23.15,23.18,2112,0
+PFIG.US,D,20240415,000000,23.0927,23.54,23.01,23.0535,38414,0
+PFIG.US,D,20240416,000000,23.015,23.07,23,23.06,7124,0
+PFIG.US,D,20240417,000000,23.12,23.14,23.06,23.13,58018,0
+PFIG.US,D,20240418,000000,23.09,23.09,23.03,23.054,2861,0
+PFIG.US,D,20240419,000000,23.05,23.12,23.05,23.0971,2893,0
+PFIG.US,D,20240422,000000,23.02,23.065,23.01,23.035,8105,0
+PFIG.US,D,20240423,000000,23,23.1404,23,23.11,19885,0
+PFIG.US,D,20240424,000000,23.08,23.12,23,23.06,16720,0
+PFIG.US,D,20240425,000000,22.9825,23.03,22.961,23,1312,0
+PFIG.US,D,20240426,000000,23.07,23.08,23.01,23.0381,2155,0
+PFIG.US,D,20240429,000000,23.0906,23.12,23.06,23.0851,1528,0
+PFIG.US,D,20240430,000000,23.01,23.05,23.01,23.023,4267,0
+PFIG.US,D,20240501,000000,23.04,23.19,23.01,23.0967,3814,0
+PFIG.US,D,20240502,000000,23.14,23.21,23.14,23.21,5283,0
+PFIG.US,D,20240503,000000,23.33,23.33,23.25,23.2601,39099,0
+PFIG.US,D,20240506,000000,23.25,23.31,23.25,23.2849,7380,0
+PFIG.US,D,20240507,000000,23.29,23.3371,23.27,23.27,2781,0
+PFIG.US,D,20240508,000000,23.26,23.3,23.2301,23.2631,4546,0
+PFIG.US,D,20240509,000000,23.2512,23.2801,23.2512,23.2702,754,0
+PFIG.US,D,20240510,000000,23.23,23.26,23.21,23.2303,5920,0
+PFIG.US,D,20240513,000000,23.33,23.33,23.23,23.24,4324,0
+PFIG.US,D,20240514,000000,23.2774,23.31,23.271,23.2856,2735,0
+PFIG.US,D,20240515,000000,23.39,23.3983,23.37,23.38,1882,0
+PFIG.US,D,20240516,000000,23.44,23.44,23.35,23.37,14913,0
+PFIG.US,D,20240517,000000,23.34,23.3788,23.33,23.3597,22130,0
+PFIG.US,D,20240520,000000,23.49,23.49,23.201,23.2785,3528,0
+PFIG.US,D,20240521,000000,23.2535,23.285,23.25,23.285,6699,0
+PFIG.US,D,20240522,000000,23.278,23.278,23.2,23.26,3263,0
+PFIG.US,D,20240523,000000,23.2353,23.2353,23.16,23.18,1771,0
+PFIG.US,D,20240524,000000,23.21,23.2299,23.16,23.2153,8505,0
+PFIG.US,D,20240528,000000,23.28,23.28,23.131,23.1637,11234,0
+PFIG.US,D,20240529,000000,23.15,23.15,23.11,23.13,5318,0
+PFIG.US,D,20240530,000000,23.16,23.1999,23.14,23.14,2759,0
+PFIG.US,D,20240531,000000,23.2708,23.2708,23.22,23.2535,2560,0
+PFIG.US,D,20240603,000000,23.3,23.3286,23.26,23.3286,1693,0
+PFIG.US,D,20240604,000000,23.367,23.3899,23.34,23.3763,3823,0
+PFIG.US,D,20240605,000000,23.371,23.4429,23.371,23.3991,4600,0
+PFIG.US,D,20240606,000000,23.41,23.44,23.39,23.4108,10840,0
+PFIG.US,D,20240607,000000,23.315,23.3495,23.27,23.3032,5898,0
+PFIG.US,D,20240610,000000,23.2822,23.3,23.25,23.27,3427,0
+PFIG.US,D,20240611,000000,23.28,23.345,23.28,23.345,4955,0
+PFIG.US,D,20240612,000000,23.54,23.555,23.4,23.4228,66998,0
+PFIG.US,D,20240613,000000,23.4725,23.5,23.47,23.49,9518,0
+PFIG.US,D,20240614,000000,23.5168,23.5168,23.4965,23.4965,1220,0
+PFIG.US,D,20240617,000000,23.38,23.47,23.38,23.46,2451,0
+PFIG.US,D,20240618,000000,23.46,23.5083,23.44,23.47,15402,0
+PFIG.US,D,20240620,000000,23.47,23.48,23.38,23.476,9387,0
+PFIG.US,D,20240621,000000,23.51,23.51,23.4176,23.445,4101,0
+PFIG.US,D,20240624,000000,23.43,23.43,23.35,23.43,4181,0
+PFIG.US,D,20240625,000000,23.42,23.42,23.3201,23.3824,7882,0
+PFIG.US,D,20240626,000000,23.35,23.36,23.27,23.315,10924,0
+PFIG.US,D,20240627,000000,23.406,23.406,23.3115,23.35,13084,0
+PFIG.US,D,20240628,000000,23.42,23.42,23.3,23.36,1946,0
+PFIG.US,D,20240701,000000,23.3399,23.3399,23.22,23.25,2415,0
+PFIG.US,D,20240702,000000,23.2502,23.315,23.2502,23.315,3511,0
+PFIG.US,D,20240703,000000,23.3,23.382,23.3,23.3762,5488,0
+PFIG.US,D,20240705,000000,23.49,23.49,23.45,23.48,1153,0
+PFIG.US,D,20240708,000000,23.48,23.5305,23.46,23.495,4678,0
+PFIG.US,D,20240709,000000,23.43,23.51,23.4051,23.465,51843,0
+PFIG.US,D,20240710,000000,23.5299,23.53,23.441,23.49,10649,0
+PFIG.US,D,20240711,000000,23.61,23.61,23.5949,23.5949,1901,0
+PFIG.US,D,20240712,000000,23.51,23.6466,23.51,23.62,7353,0
+PFIG.US,D,20240715,000000,23.64,23.67,23.63,23.64,12458,0
+PFIG.US,D,20240716,000000,23.64,23.675,23.64,23.675,11650,0
+PFIG.US,D,20240717,000000,23.63,23.67,23.58,23.63,13330,0
+PFIG.US,D,20240718,000000,23.65,23.68,23.55,23.57,42777,0
+PFIG.US,D,20240719,000000,23.63,23.63,23.55,23.61,5763,0
+PFIG.US,D,20240722,000000,23.61,23.61,23.321,23.435,5257,0
+PFIG.US,D,20240723,000000,23.53,23.55,23.351,23.45,5610,0
+PFIG.US,D,20240724,000000,23.548,23.548,23.435,23.435,676,0
+PFIG.US,D,20240725,000000,23.52,23.53,23.36,23.44,16674,0
+PFIG.US,D,20240726,000000,25.2,25.2,23.351,23.48,19405,0
+PFIG.US,D,20240729,000000,23.49,23.61,23.361,23.49,4781,0
+PFIG.US,D,20240730,000000,23.4824,23.62,23.48,23.62,13111,0
+PFIG.US,D,20240731,000000,23.516,23.68,23.43,23.68,1994,0
+PFIG.US,D,20240801,000000,23.74,23.76,23.56,23.56,6570,0
+PFIG.US,D,20240802,000000,23.9,23.91,23.745,23.874,5886,0
+PFIG.US,D,20240805,000000,23.9,23.96,23.6,23.6,8171,0
+PFIG.US,D,20240806,000000,23.7587,23.795,23.74,23.795,3212,0
+PFIG.US,D,20240807,000000,23.81,23.84,23.66,23.7,4280,0
+PFIG.US,D,20240808,000000,23.75,23.815,23.61,23.7,283831,0
+PFIG.US,D,20240809,000000,23.83,23.85,23.7415,23.82,25773,0
+PFIG.US,D,20240812,000000,23.82,23.88,23.75,23.875,27620,0
+PFIG.US,D,20240813,000000,23.89,23.97,23.89,23.95,16001,0
+PFIG.US,D,20240814,000000,23.97,24.01,23.97,23.9985,101557,0
+PFIG.US,D,20240815,000000,24.02,24.02,23.84,23.94,56341,0
+PFIG.US,D,20240816,000000,23.95,24.02,23.89,24.02,92646,0
+PFIG.US,D,20240819,000000,23.8742,23.92,23.8572,23.88,13636,0
+PFIG.US,D,20240820,000000,23.94,24,23.8859,23.96,58285,0
+PFIG.US,D,20240821,000000,23.84,24.09,23.71,23.99,172787,0
+PFIG.US,D,20240822,000000,23.97,24.06,23.9,23.955,213281,0
+PFIG.US,D,20240823,000000,24,24.09,23.9301,24.04,65635,0
+PFIG.US,D,20240826,000000,24.07,24.08,23.9801,24.04,83329,0
+PFIG.US,D,20240827,000000,24.01,24.07,23.95,23.9717,67673,0
+PFIG.US,D,20240828,000000,23.97,24.06,23.97,23.9908,8404,0
+PFIG.US,D,20240829,000000,24.02,24.02,23.9601,24,20452,0
+PFIG.US,D,20240830,000000,23.96,24,23.95,23.985,7297,0
+PFIG.US,D,20240903,000000,24.06,24.07,23.97,24.01,81279,0
+PFIG.US,D,20240904,000000,24.05,24.1,24.02,24.07,15857,0
+PFIG.US,D,20240905,000000,24.06,24.18,24.06,24.16,11083,0
+PFIG.US,D,20240906,000000,24.16,24.2045,24.12,24.17,15487,0
+PFIG.US,D,20240909,000000,24.187,24.23,24.1487,24.2148,122509,0
+PFIG.US,D,20240910,000000,24.23,24.34,24.16,24.22,41300,0
+PFIG.US,D,20240911,000000,24.224,24.36,24.1916,24.25,42429,0
+PFIG.US,D,20240912,000000,24.42,24.42,24.18,24.235,11106,0
+PFIG.US,D,20240913,000000,24.24,24.3039,24.2201,24.23,19241,0
+PFIG.US,D,20240916,000000,24.25,24.33,24.2401,24.27,13348,0
+PFIG.US,D,20240917,000000,24.2644,24.336,24.225,24.225,258656,0
+PFIG.US,D,20240918,000000,24.2179,24.4628,24.2001,24.2454,12262,0
+PFIG.US,D,20240919,000000,24.29,24.29,24.2401,24.25,16633,0
+PFIG.US,D,20240920,000000,24.245,24.2955,24.235,24.26,10882,0
+PFIG.US,D,20240923,000000,24.15,24.2687,24.15,24.17,13933,0
+PFIG.US,D,20240924,000000,24.18,24.25,24.17,24.2,34436,0
+PFIG.US,D,20240925,000000,24.23,24.23,24.14,24.16,30509,0
+PFIG.US,D,20240926,000000,24.19,24.19,24.12,24.12,37015,0
+PFIG.US,D,20240927,000000,24.22,24.225,24.1601,24.1922,5998,0
+PFIG.US,D,20240930,000000,24.225,24.2592,24.1463,24.15,12395,0
+PFIG.US,D,20241001,000000,24.2104,24.26,24.19,24.195,7649,0
+PFIG.US,D,20241002,000000,24.1413,24.2199,24.1413,24.195,7677,0
+PFIG.US,D,20241003,000000,24.15,24.2041,24.1,24.13,24537,0
+PFIG.US,D,20241004,000000,24.08,24.08,23.99,23.99,28030,0
+PFIG.US,D,20241007,000000,24.01,24.08,23.91,23.9239,50883,0
+PFIG.US,D,20241008,000000,23.91,23.98,23.91,23.965,5832,0
+PFIG.US,D,20241009,000000,24.01,24.01,23.925,23.95,8030,0
+PFIG.US,D,20241010,000000,23.92,23.9909,23.9,23.9536,26748,0
+PFIG.US,D,20241011,000000,23.93,23.978,23.84,23.9563,8200,0
+PFIG.US,D,20241014,000000,24,24,23.91,23.95,4389,0
+PFIG.US,D,20241015,000000,23.9718,24.0443,23.9706,24,11537,0
+PFIG.US,D,20241016,000000,24.05,24.11,23.9966,24.034,7314,0
+PFIG.US,D,20241017,000000,23.95,24.0165,23.95,23.9695,10689,0
+PFIG.US,D,20241018,000000,23.97,24.03,23.96,24.01,32699,0
+PFIG.US,D,20241021,000000,23.8101,23.8499,23.7991,23.7991,16141,0
+PFIG.US,D,20241022,000000,23.75,23.8099,23.7043,23.7992,54174,0
+PFIG.US,D,20241023,000000,23.52,23.7461,23.52,23.725,161135,0
+PFIG.US,D,20241024,000000,23.7777,23.82,23.76,23.78,107168,0
+PFIG.US,D,20241025,000000,23.87,23.87,23.72,23.74,12353,0
+PFIG.US,D,20241028,000000,23.75,23.75,23.67,23.7246,21447,0
+PFIG.US,D,20241029,000000,23.7,23.74,23.63,23.74,155587,0
+PFIG.US,D,20241030,000000,23.7,23.8,23.7,23.7,37693,0
+PFIG.US,D,20241031,000000,23.7192,23.7192,23.63,23.685,13733,0
+PFIG.US,D,20241101,000000,23.81,23.81,23.4022,23.602,11671,0
+PFIG.US,D,20241104,000000,23.71,23.75,23.66,23.69,13647,0
+PFIG.US,D,20241105,000000,23.73,23.73,23.64,23.685,9091,0
+PFIG.US,D,20241106,000000,23.66,23.68,23.5772,23.64,2634,0
+PFIG.US,D,20241107,000000,23.71,23.79,23.71,23.77,4404,0
+PFIG.US,D,20241108,000000,23.8277,23.8572,23.313,23.775,7182,0
+PFIG.US,D,20241111,000000,23.7496,23.86,23.6577,23.745,7875,0
+PFIG.US,D,20241112,000000,23.7345,23.7345,23.59,23.59,2838,0
+PFIG.US,D,20241113,000000,23.6538,23.77,23.58,23.6499,4376,0
+PFIG.US,D,20241114,000000,23.59,23.7132,23.55,23.55,12323,0
+PFIG.US,D,20241115,000000,23.5591,23.71,23.55,23.65,5652,0
+PFIG.US,D,20241118,000000,23.5728,23.62,23.5465,23.6065,6065,0
+PFIG.US,D,20241119,000000,23.63,23.651078,23.6,23.6,1242,0
+PFIG.US,D,20241120,000000,23.565,23.5696,23.555,23.555,1902,0
+PFIG.US,D,20241121,000000,23.59,23.6549,23.54,23.555,4872,0
+PFIG.US,D,20241122,000000,23.5235,23.63,23.5235,23.565,37567,0
+PFIG.US,D,20241125,000000,23.65,23.75,23.64,23.75,3439,0
+PFIG.US,D,20241126,000000,23.6545,23.6729,23.59,23.67,5197,0
+PFIG.US,D,20241127,000000,23.6851,23.79,23.31,23.725,8345,0
+PFIG.US,D,20241202,000000,23.341,23.85,23.16,23.76,90693,0
+PFIG.US,D,20241203,000000,23.851,23.851,23.7599,23.8075,9087,0
+PFIG.US,D,20241204,000000,23.8,23.85,23.54,23.84,13081,0
+PFIG.US,D,20241205,000000,23.78,23.83,23.7262,23.8,8174,0
+PFIG.US,D,20241206,000000,23.87,23.8784,23.84,23.8472,1175,0
+PFIG.US,D,20241209,000000,23.8072,23.8465,23.8072,23.82,1057,0
+PFIG.US,D,20241210,000000,23.77,23.8151,23.77,23.8151,3386,0
+PFIG.US,D,20241211,000000,23.85,23.85,23.7944,23.82,97610,0
+PFIG.US,D,20241212,000000,23.8095,23.8095,23.75,23.76,4563,0
+PFIG.US,D,20241213,000000,23.7001,23.79,23.7,23.7,6140,0
+PFIG.US,D,20241216,000000,23.69,23.72,23.67,23.715,3185,0
+PFIG.US,D,20241217,000000,23.67,23.7499,23.6368,23.7,4874,0
+PFIG.US,D,20241218,000000,23.6928,23.75,23.5636,23.5636,5012,0
+PFIG.US,D,20241219,000000,23.4901,23.5545,23.48,23.48,5447,0
+PFIG.US,D,20241220,000000,23.5168,23.62,23.5168,23.5899,6705,0
+PFIG.US,D,20241223,000000,23.48,23.51,23.4599,23.4599,6531,0
+PFIG.US,D,20241224,000000,23.4425,23.48,23.4157,23.4635,9077,0
+PFIG.US,D,20241226,000000,23.4444,23.5191,23.4,23.495,3827,0
+PFIG.US,D,20241227,000000,23.4683,23.54,23.43,23.43,10635,0
+PFIG.US,D,20241230,000000,23.458,23.55,23.458,23.525,1825,0
+PFIG.US,D,20241231,000000,23.5337,23.54,23.07,23.48,38445,0
+PFIG.US,D,20250102,000000,23.52,23.58,23.4794,23.51,5106,0
+PFIG.US,D,20250103,000000,23.525,23.544,23.488984,23.49,3290,0
+PFIG.US,D,20250106,000000,23.44,23.51,23.43,23.47,6776,0
+PFIG.US,D,20250107,000000,23.4594,23.46,23.4097,23.4402,7127,0
+PFIG.US,D,20250108,000000,23.483,23.483,23.4,23.43,34874,0
+PFIG.US,D,20250110,000000,23.3754,23.47,23.315,23.35,9013,0
+PFIG.US,D,20250113,000000,23.3088,23.36,23.28,23.32,37264,0
+PFIG.US,D,20250114,000000,23.29,23.36,23.29,23.29,15664,0
+PFIG.US,D,20250115,000000,23.45,23.5,23.45,23.496,5367,0
+PFIG.US,D,20250116,000000,23.525,23.525,23.46,23.49,2219,0
+PFIG.US,D,20250117,000000,23.552,23.552,23.4901,23.52,2251,0
+PFIG.US,D,20250121,000000,23.44,23.52,23.16,23.45,25127,0
+PFIG.US,D,20250122,000000,23.48,23.52,23.44,23.49,3442,0
+PFIG.US,D,20250123,000000,23.46,23.48,23.4165,23.445,7420,0
+PFIG.US,D,20250124,000000,23.45,23.5,23.44,23.465,16791,0
+PFIG.US,D,20250127,000000,23.5101,23.56,23.51,23.5408,5622,0
+PFIG.US,D,20250128,000000,23.5421,23.5729,23.51,23.55,13354,0
+PFIG.US,D,20250129,000000,23.5301,23.5985,23.53,23.53,8667,0
+PFIG.US,D,20250130,000000,23.5829,23.62,23.54,23.54,6811,0
+PFIG.US,D,20250131,000000,23.571,23.6397,23.53,23.53,4045,0
+PFIG.US,D,20250203,000000,23.59,23.59,23.53,23.56,5796,0
+PFIG.US,D,20250204,000000,23.565,23.585,23.5475,23.585,1510,0
+PFIG.US,D,20250205,000000,23.64,23.685,23.622,23.6599,23364,0
+PFIG.US,D,20250206,000000,23.625,23.65,23.5942,23.65,11391,0
+PFIG.US,D,20250207,000000,23.5854,23.6015,23.5583,23.5705,4854,0
+PFIG.US,D,20250210,000000,23.5301,23.64,23.5301,23.62,1097436,0
+PFIG.US,D,20250211,000000,23.63,23.63,23.53,23.57,12482,0
+PFIG.US,D,20250212,000000,23.5389,23.54,23.53,23.54,11540,0
+PFIG.US,D,20250213,000000,23.55,23.6034,23.54,23.5949,6711,0
+PFIG.US,D,20250214,000000,23.65,23.72,23.6209,23.71,27863,0
+PFIG.US,D,20250218,000000,23.6652,23.67,23.59,23.64,27341,0
+PFIG.US,D,20250219,000000,23.6306,23.68,23.5777,23.638,19845,0
+PFIG.US,D,20250220,000000,23.5769,23.68,23.5769,23.65,5259,0
+PFIG.US,D,20250221,000000,23.6588,23.75,23.65,23.7149,10161,0
+PFIG.US,D,20250224,000000,23.64,23.71,23.6214,23.7012,3169,0
+PFIG.US,D,20250225,000000,23.74,23.79,23.72,23.755,8765,0
+PFIG.US,D,20250226,000000,23.7642,23.81,23.7,23.775,8513,0
+PFIG.US,D,20250227,000000,23.72,23.78,23.72,23.755,12343,0
+PFIG.US,D,20250228,000000,23.8579,23.94,23.79,23.8252,6040,0
+PFIG.US,D,20250303,000000,23.7983,23.8955,23.7909,23.8955,12952,0
+PFIG.US,D,20250304,000000,23.9,24,23.84,23.87,8004,0
+PFIG.US,D,20250305,000000,23.839,23.89,23.79,23.81,7468,0
+PFIG.US,D,20250306,000000,23.78,23.82,23.7306,23.79,10186,0
+PFIG.US,D,20250307,000000,23.8008,23.8341,23.78,23.78,9507,0
+PFIG.US,D,20250310,000000,23.78,23.86,23.78,23.82,7335,0
+PFIG.US,D,20250311,000000,23.78,23.85,23.78,23.785,15204,0
+PFIG.US,D,20250312,000000,23.75,23.77,23.7268,23.7268,17131,0
+PFIG.US,D,20250313,000000,23.74,23.77,23.6464,23.762,22235,0
+PFIG.US,D,20250314,000000,23.76,23.78,23.7106,23.725,11754,0
+PFIG.US,D,20250317,000000,23.76,23.8099,23.7,23.75,42475,0
+PFIG.US,D,20250318,000000,23.7339,23.81,23.7108,23.7734,17442,0
+PFIG.US,D,20250319,000000,23.76,23.85,23.72,23.85,11573,0
+PFIG.US,D,20250320,000000,23.877,23.9173,23.82,23.8644,5099,0
+PFIG.US,D,20250321,000000,23.8904,23.8904,23.8201,23.855,2876,0
+PFIG.US,D,20250324,000000,23.73,23.7609,23.69,23.72,4803,0
+PFIG.US,D,20250325,000000,23.7,23.8,23.69,23.71,2808,0
+PFIG.US,D,20250326,000000,23.7054,23.7599,23.68,23.72,8390,0
+PFIG.US,D,20250327,000000,23.7125,23.79,23.66,23.705,9977,0
+PFIG.US,D,20250328,000000,23.776908,23.84,23.772,23.84,2068,0
+PFIG.US,D,20250331,000000,23.7601,23.86,23.7601,23.81,4378,0
+PFIG.US,D,20250401,000000,23.9148,23.9148,23.8325,23.845,4765,0
+PFIG.US,D,20250402,000000,23.8911,23.8911,23.7994,23.8521,5023,0
+PFIG.US,D,20250403,000000,23.937,24,23.8956,23.935,6562,0
+PFIG.US,D,20250404,000000,23.9384,24.04,23.8401,23.96,33060,0
+PFIG.US,D,20250407,000000,23.88,23.99,23.45,23.608,41822,0
+PFIG.US,D,20250408,000000,23.67645,23.7416,23.4719,23.4818,8801,0
+PFIG.US,D,20250409,000000,23.5108,23.7386,23.35,23.662,15316,0
+PFIG.US,D,20250410,000000,23.6082,23.6148,23.49,23.56,12366,0
+PFIG.US,D,20250411,000000,23.2519,23.55,23.2519,23.4737,67027,0
+PFIG.US,D,20250414,000000,23.5108,23.6281,23.5106,23.6038,8728,0
+PFIG.US,D,20250415,000000,23.669884,23.77,23.54,23.6618,8670,0
+PFIG.US,D,20250416,000000,23.73,23.7899,23.68,23.7363,17041,0
+PFIG.US,D,20250417,000000,23.7194,23.745,23.71,23.745,2793,0
+PFIG.US,D,20250421,000000,23.7,23.7,23.5602,23.64,10928,0
+PFIG.US,D,20250422,000000,23.605,23.7,23.58,23.615,5605,0
+PFIG.US,D,20250423,000000,23.77,23.77,23.615,23.615,4486,0
+PFIG.US,D,20250424,000000,23.72,23.84,23.6608,23.77,25201,0
+PFIG.US,D,20250425,000000,23.76,23.8296,23.76,23.8,12535,0
+PFIG.US,D,20250428,000000,23.8219,23.87,23.76,23.84,4937,0
+PFIG.US,D,20250429,000000,23.9,23.91,23.8359,23.87,4672,0
+PFIG.US,D,20250430,000000,23.8392,23.8995,23.83,23.865,5475,0
+PFIG.US,D,20250501,000000,23.8437,23.86,23.7584,23.795,6137,0
+PFIG.US,D,20250502,000000,23.76,23.81,23.7,23.735,10501,0
+PFIG.US,D,20250505,000000,23.77,23.77,22.6428,23.735,12616,0
+PFIG.US,D,20250506,000000,23.77,23.81,23.7389,23.78,5817,0
+PFIG.US,D,20250507,000000,23.7968,23.84,23.768,23.81,6107,0
+PFIG.US,D,20250508,000000,23.84,23.84,23.7216,23.745,14595,0
+PFIG.US,D,20250509,000000,23.76,23.8192,23.7184,23.745,8154,0
+PFIG.US,D,20250512,000000,23.7,23.74,23.6871,23.733,34279,0
+PFIG.US,D,20250513,000000,23.7343,23.78,23.6747,23.7474,11361,0
+PFIG.US,D,20250514,000000,23.77,23.77,23.67,23.7175,17438,0
+PFIG.US,D,20250515,000000,23.725,23.81,23.7072,23.7701,12266,0
+PFIG.US,D,20250516,000000,23.7658,23.82,23.75,23.785,8284,0
+PFIG.US,D,20250519,000000,23.6545,23.77,23.63,23.73,12850,0
+PFIG.US,D,20250520,000000,23.7297,23.76,23.6696,23.759,5438,0
+PFIG.US,D,20250521,000000,23.6913,23.71,23.57,23.6099,11750,0
+PFIG.US,D,20250527,000000,23.79,23.81,23.737,23.7683,6469,0
+PFIG.US,D,20250528,000000,23.76,23.77,23.72,23.74,8810,0
+PFIG.US,D,20250530,000000,23.79,23.84,23.785,23.815,7645,0
+PFIG.US,D,20250602,000000,23.8299,23.8299,23.74,23.8225,15660,0
+PFIG.US,D,20250603,000000,23.8524,23.8524,23.7812,23.8147,66131,0
+PFIG.US,D,20250604,000000,23.875,23.923,23.86,23.88,7088,0
+PFIG.US,D,20250605,000000,23.85,23.9193,23.8,23.86,16126,0
+PFIG.US,D,20250606,000000,23.819,23.819,23.7181,23.7544,6425,0
+PFIG.US,D,20250609,000000,23.761,23.81,23.72,23.79,44546,0
+PFIG.US,D,20250610,000000,23.8273,23.83,23.78,23.81,11725,0
+PFIG.US,D,20250611,000000,23.87,23.875,23.82,23.8749,7571,0
+PFIG.US,D,20250612,000000,23.8757,23.96,23.8757,23.96,4365,0
+PFIG.US,D,20250613,000000,23.865,23.88,23.8361,23.88,13493,0
+PFIG.US,D,20250616,000000,23.9153,23.9157,23.83,23.84,115847,0
+PFIG.US,D,20250617,000000,23.85,23.9142,23.839,23.89,16108,0
+PFIG.US,D,20250618,000000,23.9438,23.95,23.8901,23.91,5099,0
+PFIG.US,D,20250620,000000,23.9277,23.9637,23.88,23.96,25011,0
+PFIG.US,D,20250623,000000,23.9,23.9599,23.9,23.93,6668,0
+PFIG.US,D,20250624,000000,23.9561,23.9968,23.9,23.985,10474,0
+PFIG.US,D,20250625,000000,23.9301,23.965,23.93,23.965,17020,0
+PFIG.US,D,20250626,000000,24,24.0375,23.79,24.0142,4052,0
+PFIG.US,D,20250627,000000,23.9998,24.05,23.9998,24.0134,5769,0
+PFIG.US,D,20250630,000000,24.065,24.12,24.02,24.0658,6239,0
+PFIG.US,D,20250701,000000,24.07,24.07,24.03,24.0453,8396,0
+PFIG.US,D,20250702,000000,24.02,24.06,24.02,24.0503,5827,0
+PFIG.US,D,20250703,000000,24.0596,24.06,24.01,24.0207,8965,0
+PFIG.US,D,20250707,000000,24.005,24.06,23.9523,23.975,14674,0
+PFIG.US,D,20250708,000000,23.94,23.96,23.9212,23.9301,6565,0
+PFIG.US,D,20250709,000000,23.96,24.0045,23.96,24.0045,16395,0
+PFIG.US,D,20250710,000000,23.99,24.01,23.9745,24.01,7394,0
+PFIG.US,D,20250711,000000,23.94,23.96,23.94,23.96,15393,0
+PFIG.US,D,20250714,000000,23.965,23.965,23.92,23.96,8548,0
+PFIG.US,D,20250715,000000,23.945,23.945,23.89,23.9075,13645,0
+PFIG.US,D,20250716,000000,23.935,23.9593,23.92,23.9454,4838,0
+PFIG.US,D,20250717,000000,23.97,24.02,23.9453,23.965,6933,0
+PFIG.US,D,20250718,000000,23.992,24.0223,23.99,24.01,17613,0
+PFIG.US,D,20250721,000000,23.9734,23.99,23.9,23.9,36839,0
+PFIG.US,D,20250722,000000,23.9797,24,23.9776,23.99,6730,0
+PFIG.US,D,20250723,000000,26.42,26.96,23.9649,23.99,11292,0
+PFIG.US,D,20250724,000000,23.94,23.98,23.94,23.9418,6413,0
+PFIG.US,D,20250725,000000,23.9369,24.02,23.9369,23.99,4857,0
+PFIG.US,D,20250728,000000,23.9526,24.01,23.948,23.975,6763,0
+PFIG.US,D,20250729,000000,23.9778,24.04,23.9778,24.02,4546,0
+PFIG.US,D,20250730,000000,24.02,24.035,23.96,23.995,5217,0
+PFIG.US,D,20250731,000000,24.015,24.0457,23.98,23.985,10782,0
+PFIG.US,D,20250801,000000,24.14,24.14,23.93,24.1202,10875,0
+PFIG.US,D,20250804,000000,24.171,24.18,24.11,24.14,12213,0
+PFIG.US,D,20250805,000000,24.101,24.23,24.101,24.155,15530,0
+PFIG.US,D,20250806,000000,24.1504,24.17,24.1101,24.16,3415,0
+PFIG.US,D,20250807,000000,24.199,24.2,24.15,24.15,13758,0
+PFIG.US,D,20250808,000000,24.15,24.15,24.113833,24.115,11652,0
+PFIG.US,D,20250811,000000,24.1052,24.15,24.1001,24.125,5115,0
+PFIG.US,D,20250812,000000,24.0935,24.15,24.09,24.135,9369,0
+PFIG.US,D,20250813,000000,24.2,24.24,24.1941,24.22,6550,0
+PFIG.US,D,20250814,000000,24.1534,24.19,24.1355,24.16,9553,0
+PFIG.US,D,20250815,000000,24.1703,24.1997,24.13,24.1466,5231,0
+PFIG.US,D,20250818,000000,24.08,24.08,24.03,24.05,2505,0
+PFIG.US,D,20250819,000000,24.0694,24.09,24.0694,24.09,8389,0
+PFIG.US,D,20250820,000000,24.1,24.1,24.07,24.08,4932,0
+PFIG.US,D,20250821,000000,24.0519,24.0519,24.0143,24.0312,4933,0
+PFIG.US,D,20250822,000000,24.0504,24.1637,24.0504,24.14,4141,0
+PFIG.US,D,20250825,000000,24.125,24.14,24.11,24.1115,8387,0
+PFIG.US,D,20250826,000000,24.125,24.1599,24.125,24.14,6329,0
+PFIG.US,D,20250827,000000,24.1273,24.17,24.123653,24.155,944,0
+PFIG.US,D,20250828,000000,24.1885,24.2017,24.1836,24.19,2896,0
+PFIG.US,D,20250829,000000,24.1701,24.19,24.13,24.165,10955,0
+PFIG.US,D,20250902,000000,24.129,24.13,24.1,24.12,4435,0
+PFIG.US,D,20250903,000000,24.12,24.23,24.12,24.22,6391,0
+PFIG.US,D,20250904,000000,24.26,24.265,24.2,24.265,4193,0
+PFIG.US,D,20250905,000000,24.3433,24.59,24.33,24.33,2733,0
+PFIG.US,D,20250908,000000,24.4124,24.4124,24.35,24.37,6218,0
+PFIG.US,D,20250909,000000,24.3652,24.3899,24.34,24.35,5609,0
+PFIG.US,D,20250910,000000,24.3563,24.42,24.3506,24.375,8212,0
+PFIG.US,D,20250911,000000,24.4,24.4347,24.3965,24.415,7652,0
+PFIG.US,D,20250912,000000,24.3999,24.4,24.37,24.385,57264,0
+PFIG.US,D,20250915,000000,24.448,24.45,24.41,24.43,9052,0
+PFIG.US,D,20250916,000000,24.4253,24.44,24.4253,24.4358,7391,0
+PFIG.US,D,20250917,000000,24.41854,24.4999,24.39,24.39,7101,0
+PFIG.US,D,20250918,000000,24.3722,24.3722,24.32,24.34,4976,0
+PFIG.US,D,20250919,000000,24.37,24.4088,24.37,24.375,9537,0
+PFIG.US,D,20250922,000000,24.2827,24.3,24.24,24.27,8425,0
+PFIG.US,D,20250923,000000,24.2999,24.3,24.25,24.27,4456,0
+PFIG.US,D,20250924,000000,24.23,24.2732,24.23,24.23,3144,0
+PFIG.US,D,20250925,000000,24.1999,24.1999,24.14,24.1701,7133,0
+PFIG.US,D,20250926,000000,24.17,24.23,24.17,24.1789,10859,0
+PFIG.US,D,20250929,000000,24.22,24.2666,24.22,24.25,7589,0
+PFIG.US,D,20250930,000000,24.24,24.2712,24.2351,24.2366,3921,0
+PFIG.US,D,20251001,000000,24.26,24.33,24.26,24.3128,37275,0
+PFIG.US,D,20251002,000000,24.3493,24.35,24.28,24.3354,9817,0
+PFIG.US,D,20251003,000000,24.3581,24.36,24.2949,24.315,10914,0
+PFIG.US,D,20251006,000000,24.3,24.32,24.24,24.29,10075,0
+PFIG.US,D,20251007,000000,24.2957,24.35,24.25,24.34,27169,0
+PFIG.US,D,20251008,000000,24.3166,24.36,24.295,24.32,90249,0
+PFIG.US,D,20251009,000000,24.27,24.315,24.25,24.27,19477,0
+PFIG.US,D,20251010,000000,24.3389,24.36,24.2801,24.31,43378,0
+PFIG.US,D,20251013,000000,24.325,24.4,24.2934,24.35,16866,0
+PFIG.US,D,20251014,000000,24.3499,24.4046,24.3259,24.39,10345,0
+PFIG.US,D,20251015,000000,24.4198,24.44,24.37655,24.3935,6981,0
+PFIG.US,D,20251016,000000,24.385,24.47,24.37,24.4593,7287,0
+PFIG.US,D,20251017,000000,24.44,24.45,24.3932,24.4,16041,0
+PFIG.US,D,20251020,000000,24.3604,24.39,24.31,24.35,33787,0
+PFIG.US,D,20251021,000000,24.37,24.3919,24.34,24.35,15340,0
+PFIG.US,D,20251022,000000,24.36,24.38,24.33,24.37,12323,0
+PFIG.US,D,20251023,000000,24.3564,24.38,24.3251,24.36,6766,0
+PFIG.US,D,20251024,000000,24.3828,24.41,24.3501,24.3825,5574,0
+PFIG.US,D,20251027,000000,24.4,24.4,24.34,24.39,6893,0
+PFIG.US,D,20251028,000000,24.3896,24.4,24.34,24.385,11776,0
+PFIG.US,D,20251029,000000,24.3764,24.3896,24.26,24.301,7229,0
+PFIG.US,D,20251030,000000,24.24,24.31,24.24,24.24,31507,0
+PFIG.US,D,20251031,000000,24.26,24.26,24.23,24.2395,11929,0
+PFIG.US,D,20251103,000000,24.1938,24.22,24.1938,24.2056,5285,0
+PFIG.US,D,20251104,000000,24.256242,24.256242,24.23,24.25,15284,0
+PFIG.US,D,20251105,000000,24.18,24.205965,24.18,24.2,18944,0
+PFIG.US,D,20251106,000000,24.23,24.28,24.23,24.27,16896,0
+PFIG.US,D,20251107,000000,24.245,24.28,24.24,24.24,29953,0
+PFIG.US,D,20251110,000000,24.2323,24.27,24.2,24.26,26530,0
+PFIG.US,D,20251111,000000,24.32,24.33,24.24,24.305,7437,0
+PFIG.US,D,20251112,000000,24.3184,24.3184,24.2774,24.3,9697,0
+PFIG.US,D,20251113,000000,24.246169,24.27,24.24,24.24,17432,0
+PFIG.US,D,20251114,000000,24.255,24.255,24.17,24.17,18250,0
+PFIG.US,D,20251117,000000,24.22,24.25,24.22,24.25,10989,0
+PFIG.US,D,20251118,000000,24.2283,24.26,24.21,24.23,49737,0
+PFIG.US,D,20251119,000000,24.23,24.289,24.2,24.2,16842,0
+PFIG.US,D,20251120,000000,24.2899,24.32,24.26,24.31,16053,0
+PFIG.US,D,20251121,000000,24.288,24.34,24.2801,24.34,11436,0
+PFIG.US,D,20251124,000000,24.253,24.29,24.24,24.26,45492,0
+PFIG.US,D,20251125,000000,24.31,24.35,24.29,24.3294,8514,0
+PFIG.US,D,20251126,000000,24.325,24.38,24.29,24.35,20405,0
+PFIG.US,D,20251128,000000,24.3684,24.39,24.34,24.35,17507,0
+PFIG.US,D,20251201,000000,24.28,24.31,24.28,24.29,19956,0
+PFIG.US,D,20251202,000000,24.29,24.33,24.29,24.3076,7927,0
+PFIG.US,D,20251203,000000,24.29,24.35,24.11,24.347,18169,0
+PFIG.US,D,20251204,000000,24.3,24.36,24.3,24.3155,12022,0
+PFIG.US,D,20251205,000000,24.31,24.3265,24.28,24.29,15430,0
+PFIG.US,D,20251208,000000,24.26,24.28,24.23,24.25,22388,0
+PFIG.US,D,20251209,000000,24.28,24.29,24.23,24.244,7489,0
+PFIG.US,D,20251210,000000,24.2495,24.315,24.2,24.315,11543,0
+PFIG.US,D,20251211,000000,24.3344,24.34,24.3093,24.3096,8075,0
+PFIG.US,D,20251212,000000,24.2616,24.46,24.26,24.275,13966,0
+PFIG.US,D,20251215,000000,24.31,24.35,24.27,24.297,16333,0
+PFIG.US,D,20251216,000000,24.268,24.32,24.22,24.31,9691,0
+PFIG.US,D,20251217,000000,24.31,24.36,24.29,24.31,24047,0
+PFIG.US,D,20251218,000000,24.355,24.38,24.32,24.38,46815,0
+PFIG.US,D,20251219,000000,24.32,24.35,24.27,24.27,15499,0
+PFIG.US,D,20251222,000000,24.23,24.24,24.17,24.24,55300,0
+PFIG.US,D,20251223,000000,24.2164,24.25,24.14,24.25,17035,0
+PFIG.US,D,20251224,000000,24.26,24.31,24.2465,24.3,13348,0
+PFIG.US,D,20251226,000000,24.3,24.32,24.2803,24.3002,5644,0
+PFIG.US,D,20251229,000000,24.3,24.34,24.3,24.34,10808,0
+PFIG.US,D,20251230,000000,24.3021,24.35,24.3021,24.325,22597,0
+PFIG.US,D,20251231,000000,24.295,24.32,24.287,24.287,7297,0
+PFIG.US,D,20260102,000000,24.28,24.29,24.2614,24.288,11214,0
+PFIG.US,D,20260105,000000,24.295,24.33,24.2901,24.325,27584,0
+PFIG.US,D,20260106,000000,24.3,24.34,24.2899,24.34,91244,0
+PFIG.US,D,20260107,000000,24.32,24.36,24.32,24.34,197076,0
+PFIG.US,D,20260108,000000,24.2984,24.31,24.285,24.3,49489,0
+PFIG.US,D,20260109,000000,24.305,24.3092,24.294,24.305,4511,0
+PFIG.US,D,20260112,000000,24.266,24.3086,24.23,24.295,9515,0
+PFIG.US,D,20260113,000000,24.3,24.329,24.26,24.325,6415,0
+PFIG.US,D,20260114,000000,24.3299,24.36,24.27,24.35,17314,0
+PFIG.US,D,20260115,000000,24.33,24.37,24.315,24.325,24967,0
+PFIG.US,D,20260116,000000,24.3,24.3,24.25,24.29,62635,0
+PFIG.US,D,20260120,000000,24.14,24.176,24.09,24.1645,46038,0
+PFIG.US,D,20260121,000000,24.17,24.22,24.1615,24.22,18756,0
+PFIG.US,D,20260122,000000,24.16,24.22,24.14,24.21,7851,0
+PFIG.US,D,20260123,000000,24.2055,24.23,24.1998,24.23,11285,0
+PFIG.US,D,20260126,000000,24.2456,24.26,24.2305,24.245,6929,0
+PFIG.US,D,20260127,000000,24.24,24.25,24.23,24.245,12542,0
+PFIG.US,D,20260128,000000,24.2361,24.27,24.22,24.24,12129,0
+PFIG.US,D,20260129,000000,24.23,24.26,24.22,24.257,50024,0
+PFIG.US,D,20260130,000000,24.2499,24.28,24.2403,24.275,8246,0
+PFIG.US,D,20260202,000000,24.23,24.2597,24.23,24.25,21252,0
+PFIG.US,D,20260203,000000,24.24,24.25,24.2205,24.247,15991,0
+PFIG.US,D,20260204,000000,24.22,24.24,24.22,24.2357,11776,0
+PFIG.US,D,20260205,000000,24.28,24.34,24.2301,24.34,13606,0
+PFIG.US,D,20260206,000000,24.3,24.33,24.2914,24.327,14474,0
+PFIG.US,D,20260209,000000,24.31,24.341917,24.31,24.325,65815,0
+PFIG.US,D,20260210,000000,24.3426,24.37,24.34,24.35,12336,0
+PFIG.US,D,20260211,000000,24.32,24.4,24.32,24.35,32926,0
+PFIG.US,D,20260212,000000,24.37,24.41,24.36,24.41,128903,0
+PFIG.US,D,20260213,000000,24.4174,24.46,24.37,24.45,35401,0
+PFIG.US,D,20260217,000000,24.4201,24.45,24.41,24.42,10085,0
+PFIG.US,D,20260218,000000,24.4174,24.44,24.3742,24.437,16697,0
diff --git a/daily/us/nyse etfs/1/phb.us.txt b/daily/us/nyse etfs/1/phb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f08672783c8b4d4a39efd69afcd4ec215f07660
--- /dev/null
+++ b/daily/us/nyse etfs/1/phb.us.txt	
@@ -0,0 +1,4585 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PHB.US,D,20071115,000000,15.957,15.957,15.957,15.957,774.78724135941,0
+PHB.US,D,20071116,000000,15.95,15.95,15.9113,15.9272,1264.0734549783,0
+PHB.US,D,20071119,000000,15.8044,15.8044,15.8044,15.8044,108.95445581616,0
+PHB.US,D,20071126,000000,15.8728,15.8728,15.8728,15.8728,108.95445581616,0
+PHB.US,D,20071127,000000,15.9272,15.9272,15.9272,15.9272,34172.354461676,0
+PHB.US,D,20071128,000000,16.0224,16.0224,16.0224,16.0224,5535.4916579935,0
+PHB.US,D,20071129,000000,15.9887,16.0224,15.9887,16.0224,322.82801723308,0
+PHB.US,D,20071130,000000,15.9887,15.9887,15.9887,15.9887,15827.652382406,0
+PHB.US,D,20071203,000000,15.957,15.957,15.957,15.957,449.94154901862,0
+PHB.US,D,20071204,000000,16.0224,16.0224,16.0224,16.0224,1425.4874635948,0
+PHB.US,D,20071205,000000,16.8293,16.8293,16.1205,16.1205,1065.3324568692,0
+PHB.US,D,20071206,000000,16.1205,16.1205,16.1205,16.1205,2375.8124393248,0
+PHB.US,D,20071207,000000,16.181,16.181,16.181,16.181,108.95445581616,0
+PHB.US,D,20071210,000000,16.181,16.181,16.181,16.181,449.94154901862,0
+PHB.US,D,20071211,000000,16.2464,16.2464,16.2464,16.2464,3174.8117819766,0
+PHB.US,D,20071212,000000,15.9272,15.9272,15.9272,15.9272,2065.0904727379,0
+PHB.US,D,20071213,000000,16.0878,16.0878,15.957,15.957,2213.3895931543,0
+PHB.US,D,20071214,000000,15.9272,15.9272,15.9272,15.9272,2681.4902181423,0
+PHB.US,D,20071217,000000,15.7369,15.95,15.732,15.95,5220.7343411913,0
+PHB.US,D,20071218,000000,15.8648,15.8728,15.8044,15.8728,3318.0667146238,0
+PHB.US,D,20071219,000000,15.8044,15.8044,15.6477,15.6477,3318.0667146238,0
+PHB.US,D,20071220,000000,15.957,15.957,15.8044,15.8044,5386.1837000233,0
+PHB.US,D,20071221,000000,15.8728,15.8728,15.8728,15.8728,2532.182260172,0
+PHB.US,D,20071224,000000,15.9887,15.9887,15.6715,15.6715,3318.0667146238,0
+PHB.US,D,20071226,000000,15.8044,15.8044,15.7825,15.7825,9493.1613817604,0
+PHB.US,D,20071227,000000,15.9272,15.9272,15.9272,15.9272,1101.6506088079,0
+PHB.US,D,20071228,000000,16.0878,16.0878,15.8776,15.8776,3955.6520486592,0
+PHB.US,D,20071231,000000,16.1205,16.1205,15.95,15.95,3955.6520486592,0
+PHB.US,D,20080102,000000,15.9005,15.9005,15.9005,15.9005,1101.6506088079,0
+PHB.US,D,20080103,000000,15.9272,15.9272,15.8728,15.8728,3174.8117819766,0
+PHB.US,D,20080104,000000,15.8182,15.8182,15.8044,15.8044,322.82801723308,0
+PHB.US,D,20080107,000000,15.6666,15.6715,15.6279,15.6715,3483.5160734557,0
+PHB.US,D,20080108,000000,15.7369,15.7369,15.7369,15.7369,2213.3895931543,0
+PHB.US,D,20080109,000000,15.8519,15.8519,15.2423,15.4851,7906.259909549,0
+PHB.US,D,20080110,000000,15.8044,15.8044,15.5505,15.5505,1747.3066432741,0
+PHB.US,D,20080111,000000,15.6715,15.6715,15.3582,15.3582,645.65603446617,0
+PHB.US,D,20080115,000000,15.4851,15.4851,15.4851,15.4851,4590.2108700329,0
+PHB.US,D,20080116,000000,15.4802,15.4802,15.4802,15.4802,3483.5160734557,0
+PHB.US,D,20080117,000000,15.4604,15.4851,14.9955,15.2165,23882.211412372,0
+PHB.US,D,20080118,000000,15.2294,15.2354,15.0718,15.0718,4423.7526736471,0
+PHB.US,D,20080122,000000,14.9955,15.168,14.9955,15.168,1569.7512337959,0
+PHB.US,D,20080123,000000,14.8844,15.168,14.7863,15.168,2065.0904727379,0
+PHB.US,D,20080124,000000,15.4217,15.4217,14.819,14.9825,11230.379649496,0
+PHB.US,D,20080125,000000,15.4851,15.4851,15.4544,15.4851,2065.0904727379,0
+PHB.US,D,20080128,000000,15.4544,15.4544,15.391,15.4217,3174.8117819766,0
+PHB.US,D,20080129,000000,15.4851,15.4851,15.4217,15.4217,3174.8117819766,0
+PHB.US,D,20080130,000000,15.615,15.615,15.1491,15.1491,13443.76924265,0
+PHB.US,D,20080131,000000,15.6953,15.6953,15.0718,15.3425,14396.111893488,0
+PHB.US,D,20080201,000000,15.4851,15.5505,15.4019,15.4217,18692.751035349,0
+PHB.US,D,20080204,000000,15.5505,15.5505,15.2354,15.3345,19461.485251386,0
+PHB.US,D,20080205,000000,15.9005,15.9005,15.3692,15.391,5386.1837000233,0
+PHB.US,D,20080206,000000,14.9171,15.3582,14.8984,15.3305,18360.843480132,0
+PHB.US,D,20080207,000000,15.2354,15.2354,15.168,15.168,9331.7473731438,0
+PHB.US,D,20080208,000000,15.2928,15.2998,15.0441,15.1818,16767.888982598,0
+PHB.US,D,20080211,000000,15.0718,15.168,15.0718,15.1253,77044.923987783,0
+PHB.US,D,20080212,000000,14.9171,15.168,14.9112,15.168,6641.1776170169,0
+PHB.US,D,20080213,000000,15.1392,15.168,15.1055,15.168,1358.9041850405,0
+PHB.US,D,20080214,000000,15.2998,15.2998,15.168,15.2423,13616.28046436,0
+PHB.US,D,20080215,000000,15.1392,15.168,15.0718,15.0718,4743.5541782186,0
+PHB.US,D,20080219,000000,14.9757,15.0718,14.8547,14.9648,33534.769127641,0
+PHB.US,D,20080220,000000,14.9757,15.1749,14.6713,14.9508,11708.568650023,0
+PHB.US,D,20080221,000000,15.1055,15.1055,14.9825,15.0499,9170.3333645273,0
+PHB.US,D,20080222,000000,14.7496,15.0162,14.7496,14.9508,2532.182260172,0
+PHB.US,D,20080225,000000,14.9171,15.0499,14.8587,15.0499,7627.8207446855,0
+PHB.US,D,20080226,000000,15.0976,15.168,15.0499,15.168,8613.4550348002,0
+PHB.US,D,20080227,000000,15.2007,15.2007,15.0758,15.0758,1101.6506088079,0
+PHB.US,D,20080228,000000,15.0718,15.1055,14.9171,15.1055,8208.911175705,0
+PHB.US,D,20080229,000000,15.1055,15.1055,14.9171,15.0441,13608.209763929,0
+PHB.US,D,20080303,000000,14.6713,14.7576,14.3591,14.705,24046.651933649,0
+PHB.US,D,20080304,000000,15.0162,15.1055,14.8547,14.9825,3638.8770567491,0
+PHB.US,D,20080305,000000,15.168,15.168,15.1125,15.168,7053.7921765429,0
+PHB.US,D,20080306,000000,14.9825,14.9825,14.9825,14.9825,15653.123485589,0
+PHB.US,D,20080307,000000,14.6099,14.8547,14.6039,14.7695,17569.91483791,0
+PHB.US,D,20080310,000000,14.8547,14.9508,14.819,14.8844,18306.366252224,0
+PHB.US,D,20080311,000000,14.6803,14.9895,14.6803,14.7338,6172.0681544751,0
+PHB.US,D,20080312,000000,14.7576,14.7576,14.6555,14.6555,10438.442169721,0
+PHB.US,D,20080313,000000,14.6555,14.6713,14.596,14.6634,17877.610291836,0
+PHB.US,D,20080314,000000,14.6555,14.6555,14.257,14.3443,13290.425934465,0
+PHB.US,D,20080317,000000,14.2501,14.3521,14.2501,14.3521,3796.2557151503,0
+PHB.US,D,20080318,000000,14.3967,14.4107,14.3591,14.4107,11230.379649496,0
+PHB.US,D,20080319,000000,14.9648,14.9697,14.6842,14.6842,7589.4849176391,0
+PHB.US,D,20080320,000000,14.7645,14.7645,14.7338,14.7338,1747.3066432741,0
+PHB.US,D,20080324,000000,14.7645,14.8547,14.7645,14.8419,13443.76924265,0
+PHB.US,D,20080325,000000,14.9825,14.9825,14.819,14.8547,6428.3128931538,0
+PHB.US,D,20080326,000000,14.8547,14.8587,14.7576,14.819,12582.221971659,0
+PHB.US,D,20080327,000000,14.8547,14.8547,14.7913,14.8547,6491.8696590466,0
+PHB.US,D,20080328,000000,14.9112,14.9112,14.9112,14.9112,108.95445581616,0
+PHB.US,D,20080331,000000,14.8547,14.8547,14.819,14.819,449.94154901862,0
+PHB.US,D,20080401,000000,14.7863,15.168,14.7863,14.8478,9869.4577893477,0
+PHB.US,D,20080402,000000,14.7863,15.1055,14.7863,14.7863,9651.5488777153,0
+PHB.US,D,20080403,000000,15.0499,15.1055,14.7576,14.7576,21507.4078106,0
+PHB.US,D,20080404,000000,14.8419,14.9171,14.819,14.9171,8546.8717562459,0
+PHB.US,D,20080407,000000,15.2928,15.2998,14.9171,15.2998,10756.225999184,0
+PHB.US,D,20080408,000000,15.5149,15.5149,15.168,15.3345,10123.68485292,0
+PHB.US,D,20080409,000000,15.5149,15.5149,15.2998,15.3582,8224.0437390129,0
+PHB.US,D,20080410,000000,15.5,15.5,15.168,15.2998,12500.506129798,0
+PHB.US,D,20080411,000000,15.4802,15.4802,15.1055,15.2354,11230.379649496,0
+PHB.US,D,20080414,000000,15.4604,15.4604,15.2234,15.2234,4590.2108700329,0
+PHB.US,D,20080415,000000,15.168,15.168,14.8587,15.0441,25168.479293534,0
+PHB.US,D,20080416,000000,14.827,14.9757,14.827,14.9578,1101.6506088079,0
+PHB.US,D,20080417,000000,14.9895,14.9895,14.9578,14.9648,19461.485251386,0
+PHB.US,D,20080418,000000,15.0758,15.1392,14.9053,15.1392,14564.587764981,0
+PHB.US,D,20080421,000000,15.1055,15.1055,15.0371,15.0371,6084.2992872898,0
+PHB.US,D,20080422,000000,15.1818,15.1867,15.1491,15.168,11425.08529739,0
+PHB.US,D,20080423,000000,15.1818,15.1937,15.0162,15.163,17565.879487695,0
+PHB.US,D,20080424,000000,15.2007,15.2354,15.2007,15.2007,8568.0573448768,0
+PHB.US,D,20080425,000000,15.2551,15.2621,15.2354,15.2472,11016.506088079,0
+PHB.US,D,20080428,000000,15.2423,15.2472,15.168,15.2423,14905.574858184,0
+PHB.US,D,20080429,000000,15.2423,15.2423,15.2007,15.2165,11089.142391956,0
+PHB.US,D,20080430,000000,15.2096,15.4019,15.2096,15.3425,24447.160442529,0
+PHB.US,D,20080501,000000,15.3345,15.4851,15.2998,15.391,8774.8690434168,0
+PHB.US,D,20080502,000000,15.5972,15.6031,15.2998,15.2998,13922.967080731,0
+PHB.US,D,20080505,000000,15.2809,15.3345,15.2809,15.3255,13251.081269865,0
+PHB.US,D,20080506,000000,15.3305,15.5437,15.2671,15.2998,15178.969835278,0
+PHB.US,D,20080507,000000,15.4723,15.4723,15.2998,15.3533,20402.730689131,0
+PHB.US,D,20080508,000000,15.4436,15.4436,15.3473,15.3632,19992.133804712,0
+PHB.US,D,20080509,000000,15.3582,15.3692,15.3206,15.3632,13290.425934465,0
+PHB.US,D,20080512,000000,15.2809,15.3117,15.0669,15.3117,21321.781700691,0
+PHB.US,D,20080513,000000,15.2809,15.2809,15.2423,15.2671,15028.653039754,0
+PHB.US,D,20080514,000000,15.2869,15.3206,15.2869,15.3206,7405.8764828377,0
+PHB.US,D,20080515,000000,15.2741,15.2869,15.2472,15.2671,10753.199486523,0
+PHB.US,D,20080516,000000,15.168,15.2928,15.168,15.2928,36981.967049158,0
+PHB.US,D,20080519,000000,15.2869,15.391,15.2007,15.2998,24635.8130651,0
+PHB.US,D,20080520,000000,15.2928,15.2928,15.2472,15.2928,15294.986153971,0
+PHB.US,D,20080521,000000,15.2671,15.3582,15.0836,15.3206,32470.445508325,0
+PHB.US,D,20080522,000000,15.2869,15.2869,15.2354,15.2869,15071.024217015,0
+PHB.US,D,20080523,000000,15.168,15.1937,15.0519,15.0519,40282.883525366,0
+PHB.US,D,20080527,000000,15.1193,15.2671,14.9508,15.0024,17346.961738509,0
+PHB.US,D,20080528,000000,15.0499,15.1193,14.9171,15.0906,18120.740142314,0
+PHB.US,D,20080529,000000,15.1125,15.2423,15.0162,15.168,16124.250623238,0
+PHB.US,D,20080530,000000,15.1055,15.2165,15.0589,15.2096,29762.725513782,0
+PHB.US,D,20080602,000000,15.1125,15.2928,15.0441,15.2294,84379.173004297,0
+PHB.US,D,20080603,000000,15.0669,15.1253,15.0441,15.1253,7441.1857972226,0
+PHB.US,D,20080604,000000,15.0302,15.0519,14.7804,15.0084,14727.010611152,0
+PHB.US,D,20080605,000000,15.0758,15.0976,15.0499,15.0906,25800.011602246,0
+PHB.US,D,20080606,000000,15.5258,15.5258,15.1432,15.163,7948.6310868109,0
+PHB.US,D,20080609,000000,15.1392,15.163,14.9825,15.1253,18437.515134225,0
+PHB.US,D,20080610,000000,15.1055,15.1055,15.0718,15.0976,3355.3937041164,0
+PHB.US,D,20080611,000000,15.0499,15.0499,14.9301,15.0252,6179.130017352,0
+PHB.US,D,20080612,000000,15.0906,15.0906,15.0906,15.0906,108.95445581616,0
+PHB.US,D,20080613,000000,14.9508,14.9648,14.7804,14.7804,496.34807649587,0
+PHB.US,D,20080616,000000,14.9508,14.9697,14.819,14.9508,14317.422564287,0
+PHB.US,D,20080617,000000,14.9955,14.9955,14.9697,14.9955,2905.4521550978,0
+PHB.US,D,20080618,000000,14.9508,15.0162,14.7338,14.7576,11863.929633315,0
+PHB.US,D,20080619,000000,14.819,14.819,14.6713,14.7199,9220.77524222,0
+PHB.US,D,20080620,000000,14.8775,14.8775,14.6634,14.6634,5063.3556827901,0
+PHB.US,D,20080623,000000,14.7269,14.7338,14.713,14.7269,7070.9424149584,0
+PHB.US,D,20080624,000000,14.6039,14.6039,14.4047,14.5802,9305.5175967436,0
+PHB.US,D,20080625,000000,14.3898,14.5325,14.2501,14.5325,9920.9085045942,0
+PHB.US,D,20080626,000000,14.4899,14.4899,14.3383,14.4751,5002.825429559,0
+PHB.US,D,20080627,000000,14.4195,14.4195,14.2501,14.4047,1495.0972548107,0
+PHB.US,D,20080630,000000,14.37,14.37,14.2828,14.3333,10912.595820032,0
+PHB.US,D,20080701,000000,14.03,14.3046,14.03,14.2709,17595.135776757,0
+PHB.US,D,20080702,000000,14.1401,14.2828,14.0796,14.2402,8658.8527247236,0
+PHB.US,D,20080703,000000,14.2402,14.2402,14.0162,14.1568,6079.2550995205,0
+PHB.US,D,20080707,000000,13.9061,14.257,13.9061,14.1291,4179.6139856146,0
+PHB.US,D,20080708,000000,14.1291,14.1291,13.9526,13.9993,1424.478626041,0
+PHB.US,D,20080709,000000,14.037,14.1905,13.9863,13.9863,41122.236370171,0
+PHB.US,D,20080710,000000,13.9863,14.1044,13.9795,14.1044,3488.560261225,0
+PHB.US,D,20080711,000000,13.9676,14.0974,13.9398,14.0974,8434.8907877682,0
+PHB.US,D,20080714,000000,14.0072,14.0667,13.8159,13.8159,11066.947965772,0
+PHB.US,D,20080715,000000,13.7822,14.3967,13.7624,13.8695,5730.1973058872,0
+PHB.US,D,20080716,000000,13.7683,13.8695,13.7544,13.8695,15112.386556724,0
+PHB.US,D,20080717,000000,13.9349,13.9349,13.8218,13.8218,1964.2067173526,0
+PHB.US,D,20080718,000000,13.802,13.9993,13.802,13.8655,13367.097588558,0
+PHB.US,D,20080721,000000,14.1153,14.1153,13.9943,13.9943,6494.8961717081,0
+PHB.US,D,20080722,000000,13.9993,14.0974,13.9993,14.0974,8136.2748718276,0
+PHB.US,D,20080723,000000,14.1211,14.1758,14.0974,14.1758,6011.6629834123,0
+PHB.US,D,20080724,000000,14.1568,14.2045,13.9526,14.1568,3499.6574743175,0
+PHB.US,D,20080725,000000,14.0667,14.1094,13.8407,14.024,26962.192464285,0
+PHB.US,D,20080728,000000,13.8754,14.1153,13.8506,13.8754,2686.5344059116,0
+PHB.US,D,20080729,000000,13.8872,13.9606,13.8872,13.9349,2097.3732744612,0
+PHB.US,D,20080730,000000,13.9795,14.0924,13.7822,14.0924,16397.645600333,0
+PHB.US,D,20080731,000000,13.9349,13.9606,13.8159,13.9279,8582.1810706308,0
+PHB.US,D,20080801,000000,13.7822,13.8912,13.7822,13.8912,331.90755521776,0
+PHB.US,D,20080804,000000,13.9061,13.9061,13.7822,13.8912,3571.284940641,0
+PHB.US,D,20080805,000000,13.9061,13.9468,13.8407,13.9468,12888.908588031,0
+PHB.US,D,20080806,000000,13.7753,13.9229,13.7753,13.9229,13486.140419912,0
+PHB.US,D,20080807,000000,13.9468,13.9468,13.8466,13.9349,12485.37356649,0
+PHB.US,D,20080808,000000,13.9398,13.9398,13.7346,13.9398,4797.0225685729,0
+PHB.US,D,20080811,000000,13.918,13.918,13.7465,13.918,9463.9050926986,0
+PHB.US,D,20080812,000000,13.802,13.9061,13.802,13.8466,4265.3651776921,0
+PHB.US,D,20080813,000000,13.9943,13.9943,13.8466,13.8466,27669.387589537,0
+PHB.US,D,20080814,000000,13.8466,13.9606,13.8159,13.9398,28908.240105669,0
+PHB.US,D,20080815,000000,13.8466,13.8466,13.8466,13.8466,322.82801723308,0
+PHB.US,D,20080818,000000,13.8912,13.8992,13.8695,13.8912,6806.6269758489,0
+PHB.US,D,20080819,000000,13.8695,13.918,13.8695,13.918,5084.5412714211,0
+PHB.US,D,20080820,000000,13.8407,13.8655,13.7465,13.7465,4398.5317348008,0
+PHB.US,D,20080821,000000,13.6177,13.8466,13.6177,13.8466,11547.154641406,0
+PHB.US,D,20080822,000000,13.7822,13.9061,13.7822,13.9061,835.31749459061,0
+PHB.US,D,20080825,000000,13.8357,13.8695,13.7951,13.7951,5066.3821954517,0
+PHB.US,D,20080826,000000,13.9061,13.9061,13.8872,13.8872,3564.2230777641,0
+PHB.US,D,20080827,000000,13.8754,13.9061,13.8754,13.8992,39078.331486065,0
+PHB.US,D,20080828,000000,13.918,13.918,13.9061,13.9061,39706.837282115,0
+PHB.US,D,20080829,000000,13.9349,13.9526,13.918,13.918,5951.1327301812,0
+PHB.US,D,20080902,000000,13.9606,13.9606,13.3084,13.9061,16261.452530563,0
+PHB.US,D,20080903,000000,13.9349,13.9349,13.8268,13.9349,28138.497052078,0
+PHB.US,D,20080904,000000,13.9061,13.9061,13.8585,13.9061,5191.4780521296,0
+PHB.US,D,20080905,000000,13.9349,13.9676,13.8655,13.9398,5912.7969031347,0
+PHB.US,D,20080908,000000,13.8506,13.9676,13.8466,13.9606,17495.260858925,0
+PHB.US,D,20080909,000000,13.9468,13.9676,13.8754,13.9676,5695.8968290563,0
+PHB.US,D,20080910,000000,13.9676,13.9676,13.8872,13.8872,2280.9817092625,0
+PHB.US,D,20080911,000000,13.8159,13.9061,13.7683,13.8585,11766.072390592,0
+PHB.US,D,20080912,000000,13.9061,13.9863,13.8655,13.9468,53939.517491879,0
+PHB.US,D,20080915,000000,13.9526,13.9526,13.4322,13.459,8965.539341095,0
+PHB.US,D,20080916,000000,13.3868,13.576,12.8029,12.8029,24146.526851481,0
+PHB.US,D,20080917,000000,12.8465,13.2687,12.4083,12.458,21527.584561677,0
+PHB.US,D,20080918,000000,12.0099,12.9247,11.9969,12.6383,20734.638244349,0
+PHB.US,D,20080919,000000,13.5562,13.7465,13.2123,13.2876,19006.499514598,0
+PHB.US,D,20080922,000000,13.4322,13.4322,13.0527,13.4283,14406.200269027,0
+PHB.US,D,20080923,000000,13.2876,13.2876,12.9574,13.1983,49520.809006002,0
+PHB.US,D,20080924,000000,12.6046,13.3084,12.6046,12.9317,8227.0702516744,0
+PHB.US,D,20080925,000000,13.2687,13.2687,12.8623,12.9129,18451.638859979,0
+PHB.US,D,20080926,000000,12.4847,13.1319,12.3627,12.8623,7238.4094488981,0
+PHB.US,D,20080929,000000,12.6472,12.7434,11.2209,11.4241,83074.746047165,0
+PHB.US,D,20080930,000000,11.5192,11.7313,11.4091,11.5043,62431.912020217,0
+PHB.US,D,20081001,000000,11.5776,12.5848,11.4935,12.451,88079.589151832,0
+PHB.US,D,20081002,000000,12.4995,12.5699,12.0426,12.5054,19099.312569552,0
+PHB.US,D,20081003,000000,12.8524,12.8524,11.8532,12.1377,40860.947443724,0
+PHB.US,D,20081006,000000,12.3262,12.3262,11.4578,11.7561,12725.476904307,0
+PHB.US,D,20081007,000000,11.5242,11.7561,10.8155,11.0671,24075.90822271,0
+PHB.US,D,20081008,000000,11.3764,11.3764,10.4299,10.4299,24055.731471634,0
+PHB.US,D,20081009,000000,10.1216,10.4012,9.60313,9.60313,18117.713629653,0
+PHB.US,D,20081010,000000,8.85762,9.77461,8.18566,8.34268,61934.555106167,0
+PHB.US,D,20081013,000000,9.05379,10.6141,9.05379,10.4983,51010.862073043,0
+PHB.US,D,20081014,000000,11.321,11.321,10.6528,10.8283,80245.96554616,0
+PHB.US,D,20081015,000000,11.3764,11.3764,10.3892,10.5567,41532.83325459,0
+PHB.US,D,20081016,000000,10.7391,10.7391,9.82715,10.3029,28078.975636401,0
+PHB.US,D,20081017,000000,10.3029,10.3029,9.9243,10.2364,55318.598427997,0
+PHB.US,D,20081020,000000,11.0237,11.0237,10.0592,10.176,77691.588859804,0
+PHB.US,D,20081021,000000,10.176,10.2364,10.0432,10.2067,28911.266618331,0
+PHB.US,D,20081022,000000,10.3366,10.3366,9.9471,10.0165,39128.773363757,0
+PHB.US,D,20081023,000000,10.1156,10.3029,9.9243,10.1156,24520.805583961,0
+PHB.US,D,20081024,000000,10.532,10.5437,9.99657,10.3942,41144.430796357,0
+PHB.US,D,20081027,000000,9.99179,10.5637,9.70919,9.89357,47574.761364619,0
+PHB.US,D,20081028,000000,9.9471,9.9868,9.67053,9.75379,34047.258604998,0
+PHB.US,D,20081029,000000,10.0353,10.0839,9.81625,10.0512,19935.638901697,0
+PHB.US,D,20081030,000000,10.1116,10.2364,9.98281,10.2364,79323.888021938,0
+PHB.US,D,20081031,000000,10.2594,10.2594,9.95506,10.2364,44396.92306998,0
+PHB.US,D,20081103,000000,10.1691,10.8669,10.1691,10.176,32778.140962251,0
+PHB.US,D,20081104,000000,10.527,10.527,10.1473,10.3029,101181.36246373,0
+PHB.US,D,20081105,000000,10.5359,10.5437,10.3485,10.4676,23243.617240782,0
+PHB.US,D,20081106,000000,10.974,10.974,10.3685,10.4299,31733.994094012,0
+PHB.US,D,20081107,000000,10.3029,10.5637,10.2781,10.4923,109464.92761841,0
+PHB.US,D,20081110,000000,10.4466,10.4466,10.3328,10.3485,25521.572437384,0
+PHB.US,D,20081111,000000,10.5934,10.5934,10.2444,10.2911,24525.84977173,0
+PHB.US,D,20081112,000000,10.2961,10.3029,10.1156,10.1216,39682.625180823,0
+PHB.US,D,20081113,000000,10.1156,10.2187,9.97583,10.176,16084.905958639,0
+PHB.US,D,20081114,000000,9.86284,9.9868,9.85491,9.91537,46199.715778717,0
+PHB.US,D,20081117,000000,10.4466,10.4466,9.62593,9.67053,35549.417722687,0
+PHB.US,D,20081118,000000,9.70424,9.71316,9.33084,9.39358,71087.73823228,0
+PHB.US,D,20081119,000000,9.21684,9.21684,8.85098,8.87427,17270.290084415,0
+PHB.US,D,20081120,000000,8.53468,8.86426,8.42325,8.77545,41315.933180512,0
+PHB.US,D,20081121,000000,8.53468,8.80885,8.53468,8.65679,92468.032511095,0
+PHB.US,D,20081124,000000,8.47332,8.87427,8.45885,8.7129,62603.414404373,0
+PHB.US,D,20081125,000000,8.5993,9.08392,8.5993,8.75958,66567.137153462,0
+PHB.US,D,20081126,000000,8.87427,9.11545,8.72598,9.11545,111662.1758107,0
+PHB.US,D,20081128,000000,8.70666,8.95764,8.65045,8.81539,32857.839129005,0
+PHB.US,D,20081201,000000,8.77545,9.12913,8.69119,8.88716,82305.002993575,0
+PHB.US,D,20081202,000000,8.88012,9.03248,8.7921,8.81539,156233.62777751,0
+PHB.US,D,20081203,000000,8.91274,8.94435,8.81539,8.91898,24337.19714916,0
+PHB.US,D,20081204,000000,8.82203,8.86961,8.78119,8.85098,41006.220051479,0
+PHB.US,D,20081205,000000,8.78773,8.81539,8.76385,8.78773,36623.82971754,0
+PHB.US,D,20081208,000000,8.75958,8.87427,8.66453,8.87427,102026.76833385,0
+PHB.US,D,20081209,000000,8.87427,8.93703,8.63994,8.74453,115320.22078099,0
+PHB.US,D,20081210,000000,8.89836,8.904,8.69962,8.88012,35430.374891331,0
+PHB.US,D,20081211,000000,8.82203,8.88716,8.69119,8.84414,95782.063875503,0
+PHB.US,D,20081212,000000,8.83601,8.83601,8.65679,8.65679,27630.042924937,0
+PHB.US,D,20081215,000000,8.6331,8.63994,8.59386,8.5993,96550.798091539,0
+PHB.US,D,20081216,000000,8.65679,8.69119,8.58146,8.66453,148503.91443988,0
+PHB.US,D,20081217,000000,8.72598,8.84414,8.66453,8.76385,182424.05951309,0
+PHB.US,D,20081218,000000,8.81539,9.07807,8.76385,9.06023,246282.46783446,0
+PHB.US,D,20081219,000000,9.03248,9.23449,8.87427,8.9846,168027.94761961,0
+PHB.US,D,20081222,000000,9.05379,9.19147,9.05379,9.10017,315454.42355198,0
+PHB.US,D,20081223,000000,9.15569,9.40845,9.15569,9.32489,197844.14152374,0
+PHB.US,D,20081224,000000,9.27176,9.89753,9.27176,9.73497,178646.97171147,0
+PHB.US,D,20081226,000000,9.90843,9.93124,9.41777,9.90249,160943.89031645,0
+PHB.US,D,20081229,000000,9.49905,9.79146,9.03862,9.72109,424479.49799691,0
+PHB.US,D,20081230,000000,9.47922,9.79146,9.41777,9.63882,124354.36107575,0
+PHB.US,D,20081231,000000,9.59124,10.1364,9.45445,10.1364,131927.70459251,0
+PHB.US,D,20090102,000000,9.73497,10.2851,9.67549,10.2692,484268.25562602,0
+PHB.US,D,20090105,000000,10.1999,11.2903,10.1156,10.9968,322339.73985703,0
+PHB.US,D,20090106,000000,11.1842,11.7561,11.1652,11.4578,398153.8820291,0
+PHB.US,D,20090107,000000,11.3983,11.4091,10.1156,10.4012,320503.655509,0
+PHB.US,D,20090108,000000,10.2444,10.3415,10.1156,10.2594,222870.37472218,0
+PHB.US,D,20090109,000000,10.3415,10.6528,9.86284,10.3098,193890.5071502,0
+PHB.US,D,20090112,000000,10.406,10.6201,10.3832,10.5794,139647.3295546,0
+PHB.US,D,20090113,000000,10.3685,10.4526,10.176,10.4012,172585.87568792,0
+PHB.US,D,20090114,000000,10.2961,10.4012,9.44849,10.1642,386158.80351379,0
+PHB.US,D,20090115,000000,10.1216,10.1999,9.64576,10.1423,122166.19242142,0
+PHB.US,D,20090116,000000,10.1473,10.4299,9.70424,10.4299,259247.03923903,0
+PHB.US,D,20090120,000000,10.3485,10.7499,9.79642,10.4209,351762.48711515,0
+PHB.US,D,20090121,000000,10.6271,10.6528,9.97583,10.1156,137815.2805568,0
+PHB.US,D,20090122,000000,10.1691,10.18,9.9868,10.1156,81827.822830602,0
+PHB.US,D,20090123,000000,10.1216,10.1286,9.90843,10.0592,79668.910465356,0
+PHB.US,D,20090126,000000,10.1116,10.3168,9.95506,10.3168,123411.09796288,0
+PHB.US,D,20090127,000000,10.1473,10.3098,10.1156,10.2364,255437.66863568,0
+PHB.US,D,20090128,000000,10.4299,10.4299,10.2692,10.2961,304504.50074245,0
+PHB.US,D,20090129,000000,10.2317,10.3168,10.0592,10.0839,88765.598688452,0
+PHB.US,D,20090130,000000,10.1286,10.2257,9.9629,10.187,138259.1690805,0
+PHB.US,D,20090202,000000,10.065,10.2257,10.0115,10.176,96026.202563535,0
+PHB.US,D,20090203,000000,10.1691,10.2911,10.1156,10.2851,180202.59921951,0
+PHB.US,D,20090204,000000,10.1036,10.2851,10.0839,10.2692,93096.538307145,0
+PHB.US,D,20090205,000000,10.2067,10.3366,9.97583,10.0839,167044.33100459,0
+PHB.US,D,20090206,000000,9.99179,10.1583,9.99179,10.1364,240621.88031978,0
+PHB.US,D,20090209,000000,10.2644,10.2644,9.99657,10.065,123377.80632361,0
+PHB.US,D,20090210,000000,10.0789,10.1364,9.86284,9.96986,76403.303303533,0
+PHB.US,D,20090211,000000,10.065,10.1473,9.9868,10.1116,99160.660843357,0
+PHB.US,D,20090212,000000,10.2067,10.2364,9.9868,10.1156,278491.62441633,0
+PHB.US,D,20090213,000000,10.0512,10.1642,9.9868,10.1423,86478.563953866,0
+PHB.US,D,20090217,000000,10.0353,10.0353,9.84599,9.86284,89753.250653675,0
+PHB.US,D,20090218,000000,9.76867,10.0839,9.47922,9.70424,92173.451945369,0
+PHB.US,D,20090219,000000,9.69135,9.70424,9.5734,9.60809,101483.00489233,0
+PHB.US,D,20090220,000000,9.47922,9.60809,9.20902,9.59719,108534.77939376,0
+PHB.US,D,20090223,000000,9.46734,9.63882,8.91274,8.92562,284693.95769742,0
+PHB.US,D,20090224,000000,9.22181,9.38862,8.91898,9.38862,138718.1901675,0
+PHB.US,D,20090225,000000,9.32003,9.41777,9.10811,9.15866,67726.29150284,0
+PHB.US,D,20090226,000000,9.10017,9.32003,9.10017,9.20218,55834.114418016,0
+PHB.US,D,20090227,000000,9.17175,9.20902,8.95764,9.09532,65066.995710883,0
+PHB.US,D,20090302,000000,8.9846,9.14984,8.88012,8.97082,88160.296156141,0
+PHB.US,D,20090303,000000,9.02494,9.02494,8.65679,8.66453,163537.6116674,0
+PHB.US,D,20090304,000000,8.84414,8.84414,8.61298,8.76989,100258.27610195,0
+PHB.US,D,20090305,000000,8.72044,8.76385,8.23086,8.41711,94709.669555756,0
+PHB.US,D,20090306,000000,8.31809,8.60764,8.31809,8.4865,90231.439654202,0
+PHB.US,D,20090309,000000,8.4865,8.4865,8.27557,8.31809,114008.73196098,0
+PHB.US,D,20090310,000000,8.30728,8.6331,8.28349,8.61298,115733.84417806,0
+PHB.US,D,20090311,000000,8.7921,8.88012,8.63994,8.81539,110625.09080535,0
+PHB.US,D,20090312,000000,8.89836,8.99967,8.76989,8.99511,92189.59334623,0
+PHB.US,D,20090313,000000,8.95764,8.99034,8.88012,8.95001,77269.894762293,0
+PHB.US,D,20090316,000000,8.99034,9.03862,8.95001,8.9846,100742.5181278,0
+PHB.US,D,20090317,000000,9.0194,9.06975,8.99967,9.06816,69277.883660666,0
+PHB.US,D,20090318,000000,9.03862,9.16441,8.88716,9.10811,97503.140742376,0
+PHB.US,D,20090319,000000,9.33084,9.3577,9.05379,9.06975,99864.829455947,0
+PHB.US,D,20090320,000000,9.15569,9.15866,9.03862,9.14984,55734.239500184,0
+PHB.US,D,20090323,000000,9.20218,9.2903,9.17868,9.26512,105491.11649378,0
+PHB.US,D,20090324,000000,9.25194,9.2903,9.09532,9.24113,91354.275851641,0
+PHB.US,D,20090325,000000,9.17175,9.3577,9.17175,9.2903,165317.2011124,0
+PHB.US,D,20090326,000000,9.35274,9.41777,9.2903,9.39358,105210.65965382,0
+PHB.US,D,20090327,000000,9.39358,9.44849,9.25976,9.36553,105165.26196389,0
+PHB.US,D,20090330,000000,9.32489,9.42273,8.88716,8.88716,278498.68627921,0
+PHB.US,D,20090331,000000,8.94435,9.2441,8.94435,9.20218,88130.031029525,0
+PHB.US,D,20090401,000000,9.17175,9.23449,9.03862,9.13547,121462.02380884,0
+PHB.US,D,20090402,000000,9.25194,9.42273,9.12327,9.42273,108179.6685748,0
+PHB.US,D,20090403,000000,9.39953,9.51987,9.33084,9.47922,77747.074925265,0
+PHB.US,D,20090406,000000,9.43066,9.55852,9.38862,9.55852,115166.8774728,0
+PHB.US,D,20090407,000000,9.47922,9.54069,9.47922,9.53375,40686.418546908,0
+PHB.US,D,20090408,000000,9.51293,9.6527,9.51293,9.60809,70782.060453461,0
+PHB.US,D,20090409,000000,9.67549,9.88167,9.66062,9.88167,734616.33880251,0
+PHB.US,D,20090413,000000,9.72109,9.78651,9.55158,9.76867,160758.26420654,0
+PHB.US,D,20090414,000000,9.79146,9.84599,9.74785,9.79642,70294.79191495,0
+PHB.US,D,20090415,000000,9.76173,9.79642,9.70424,9.79642,103258.55898711,0
+PHB.US,D,20090416,000000,9.85491,10.1036,9.70919,10.0235,576384.20383082,0
+PHB.US,D,20090417,000000,10.0899,10.4466,10.0165,10.0839,862950.56402821,0
+PHB.US,D,20090420,000000,10.0432,10.0839,9.69135,9.84599,178831.58898382,0
+PHB.US,D,20090421,000000,9.79642,10.0165,9.67053,9.9868,87589.294100659,0
+PHB.US,D,20090422,000000,9.87672,10.0294,9.64576,9.80831,316430.9783041,0
+PHB.US,D,20090423,000000,9.74785,9.9243,9.72109,9.82715,121361.14005345,0
+PHB.US,D,20090424,000000,9.95506,9.97583,9.84103,9.93124,123929.64046556,0
+PHB.US,D,20090427,000000,9.93818,10.1364,9.90843,9.99657,297792.70449666,0
+PHB.US,D,20090428,000000,9.99657,10.0165,9.86284,9.9868,52136.724783143,0
+PHB.US,D,20090429,000000,10.0592,10.187,10.0512,10.0512,95815.355514779,0
+PHB.US,D,20090430,000000,10.1523,10.3098,10.1156,10.1999,133243.22876274,0
+PHB.US,D,20090501,000000,10.2961,10.3615,10.1473,10.2851,440243.59361342,0
+PHB.US,D,20090504,000000,10.3415,10.406,10.1691,10.1691,275628.54343849,0
+PHB.US,D,20090505,000000,10.187,10.4159,10.176,10.2444,441008.29247924,0
+PHB.US,D,20090506,000000,10.4119,10.52,10.3029,10.4466,176931.94786992,0
+PHB.US,D,20090507,000000,10.5567,10.5874,10.2961,10.3168,228079.00301273,0
+PHB.US,D,20090508,000000,10.4426,10.527,10.2594,10.4299,259562.80539339,0
+PHB.US,D,20090511,000000,10.4426,10.4983,10.3555,10.4466,150390.44066558,0
+PHB.US,D,20090512,000000,10.4378,10.527,10.2781,10.4209,161217.28529354,0
+PHB.US,D,20090513,000000,10.3762,10.4299,10.1691,10.3168,165059.94753616,0
+PHB.US,D,20090514,000000,10.1999,10.3415,10.1473,10.2781,124265.583371,0
+PHB.US,D,20090515,000000,10.1473,10.2444,10.0512,10.0512,122729.12377647,0
+PHB.US,D,20090518,000000,10.1286,10.3762,10.065,10.192,140049.85573859,0
+PHB.US,D,20090519,000000,10.1999,10.2644,10.1036,10.2257,132669.2001946,0
+PHB.US,D,20090520,000000,10.2644,10.3098,10.1473,10.2961,129339.02742933,0
+PHB.US,D,20090521,000000,10.2524,10.3029,10.192,10.192,77980.116400206,0
+PHB.US,D,20090522,000000,10.2781,10.3555,10.2364,10.3328,71286.479230388,0
+PHB.US,D,20090526,000000,10.3168,10.3615,10.192,10.3029,129219.98459797,0
+PHB.US,D,20090527,000000,10.3555,10.3555,10.2257,10.2317,215151.75859766,0
+PHB.US,D,20090528,000000,10.2961,10.3555,10.1999,10.3328,946486.34883749,0
+PHB.US,D,20090529,000000,10.4012,10.4299,10.3029,10.4299,200614.40944663,0
+PHB.US,D,20090601,000000,10.4744,10.5359,10.4378,10.52,480671.74974654,0
+PHB.US,D,20090602,000000,10.52,10.6004,10.52,10.527,172324.58676147,0
+PHB.US,D,20090603,000000,10.4923,10.6004,10.4012,10.511,98381.838251783,0
+PHB.US,D,20090604,000000,10.4744,10.5874,10.4744,10.5874,82517.867717438,0
+PHB.US,D,20090605,000000,10.527,10.6488,10.5042,10.5794,174715.5317641,0
+PHB.US,D,20090608,000000,10.5874,10.6331,10.527,10.6331,177290.08520154,0
+PHB.US,D,20090609,000000,10.6141,10.641,10.5437,10.5567,208640.72102508,0
+PHB.US,D,20090610,000000,10.5507,10.6331,10.5507,10.6201,164014.79183038,0
+PHB.US,D,20090611,000000,10.5637,10.6767,10.5637,10.6618,136310.09492645,0
+PHB.US,D,20090612,000000,10.6697,10.6905,10.6528,10.6767,119600.71852199,0
+PHB.US,D,20090615,000000,10.5794,10.641,10.3892,10.4744,182864.92152412,0
+PHB.US,D,20090616,000000,10.5437,10.5567,10.3029,10.3168,137387.53343397,0
+PHB.US,D,20090617,000000,10.3328,10.4426,10.18,10.3832,125603.30196741,0
+PHB.US,D,20090618,000000,10.3832,10.4378,10.1216,10.406,127859.06273782,0
+PHB.US,D,20090619,000000,10.4159,10.5042,10.2911,10.3832,58695.177720744,0
+PHB.US,D,20090622,000000,10.5567,10.5567,10.1116,10.2317,49995.971493867,0
+PHB.US,D,20090623,000000,10.187,10.3555,10.187,10.2317,87937.343056739,0
+PHB.US,D,20090624,000000,10.3485,10.3762,10.2644,10.3615,70417.870096521,0
+PHB.US,D,20090625,000000,10.406,10.4853,10.2317,10.3685,225720.34081182,0
+PHB.US,D,20090626,000000,10.3832,10.4426,10.2961,10.3832,79796.023997141,0
+PHB.US,D,20090629,000000,10.3832,10.4466,10.3029,10.4466,123425.22168863,0
+PHB.US,D,20090630,000000,10.4466,10.4793,10.3366,10.4426,84812.973152454,0
+PHB.US,D,20090701,000000,10.4299,10.4923,10.3762,10.4299,91572.184763272,0
+PHB.US,D,20090702,000000,10.4466,10.4676,10.3248,10.3832,89683.640862459,0
+PHB.US,D,20090706,000000,10.4378,10.4426,10.2911,10.3029,99109.210128111,0
+PHB.US,D,20090707,000000,10.4159,10.4159,10.176,10.2067,198199.2523427,0
+PHB.US,D,20090708,000000,10.3892,10.3892,10.176,10.176,110886.3797318,0
+PHB.US,D,20090709,000000,10.4466,10.4466,10.2187,10.4159,134729.24647957,0
+PHB.US,D,20090710,000000,10.3685,10.3685,10.187,10.3029,120401.73553974,0
+PHB.US,D,20090713,000000,10.2444,10.3892,10.2444,10.3415,49393.695474217,0
+PHB.US,D,20090714,000000,10.4119,10.4209,10.3366,10.3892,134724.20229179,0
+PHB.US,D,20090715,000000,10.3685,10.4159,10.2781,10.3685,184809.96032795,0
+PHB.US,D,20090716,000000,10.3942,10.4209,10.3248,10.406,97606.04217287,0
+PHB.US,D,20090717,000000,10.4426,10.4526,10.3415,10.3685,149996.99401959,0
+PHB.US,D,20090720,000000,10.4793,10.4923,10.4012,10.4923,255508.28726445,0
+PHB.US,D,20090721,000000,10.4923,10.6004,10.4923,10.5794,117654.67088059,0
+PHB.US,D,20090722,000000,10.5874,10.6578,10.52,10.5667,104149.36254717,0
+PHB.US,D,20090723,000000,10.6331,10.8035,10.6073,10.7152,687758.86093869,0
+PHB.US,D,20090724,000000,10.6767,10.7629,10.6767,10.7322,257622.81077732,0
+PHB.US,D,20090727,000000,10.7629,10.8085,10.7431,10.7966,159365.05954467,0
+PHB.US,D,20090728,000000,10.7758,10.8203,10.7499,10.8155,117860.47374159,0
+PHB.US,D,20090729,000000,10.7876,10.854,10.7391,10.8412,121400.48471806,0
+PHB.US,D,20090730,000000,10.854,10.984,10.8412,10.974,131242.70389344,0
+PHB.US,D,20090731,000000,11.0087,11.0494,10.9433,11.0315,164791.59674685,0
+PHB.US,D,20090803,000000,11.0237,11.1228,10.9968,11.0602,477584.70683175,0
+PHB.US,D,20090804,000000,11.1595,11.1595,11.0017,11.0871,325258.30690031,0
+PHB.US,D,20090805,000000,11.0602,11.1058,11.0237,11.0801,90201.174527585,0
+PHB.US,D,20090806,000000,11.1228,11.1228,10.9968,11.0602,254367.29199104,0
+PHB.US,D,20090807,000000,11.1286,11.1595,11.0237,11.1435,176336.73371315,0
+PHB.US,D,20090810,000000,11.0374,11.1902,10.9968,11.0871,269977.03546181,0
+PHB.US,D,20090811,000000,11.1228,11.1228,10.97,11.0017,209053.33558461,0
+PHB.US,D,20090812,000000,11.0554,11.0554,10.978,10.978,209218.78494344,0
+PHB.US,D,20090813,000000,10.974,11.0167,10.8352,10.974,218167.17404612,0
+PHB.US,D,20090814,000000,10.8809,10.9166,10.7758,10.8085,142259.20998153,0
+PHB.US,D,20090817,000000,10.7431,10.7828,10.4378,10.4378,219508.92799275,0
+PHB.US,D,20090818,000000,10.52,10.6697,10.4378,10.6271,149641.88320063,0
+PHB.US,D,20090819,000000,10.6578,10.7152,10.5637,10.6073,158535.7950754,0
+PHB.US,D,20090820,000000,10.5507,10.7084,10.5507,10.7084,148528.12654117,0
+PHB.US,D,20090821,000000,10.7152,10.7708,10.6905,10.7708,210687.65242185,0
+PHB.US,D,20090824,000000,10.7629,10.8085,10.6905,10.7431,177365.74801807,0
+PHB.US,D,20090825,000000,10.7629,10.7708,10.6905,10.7431,138277.32815647,0
+PHB.US,D,20090826,000000,10.7014,10.7391,10.6905,10.7152,126273.17010317,0
+PHB.US,D,20090827,000000,10.7152,10.7152,10.6578,10.6835,188490.19972441,0
+PHB.US,D,20090828,000000,10.7152,10.7152,10.6697,10.7152,120329.09923586,0
+PHB.US,D,20090831,000000,10.7629,10.7629,10.6697,10.7152,108808.17437086,0
+PHB.US,D,20090901,000000,10.7152,10.7152,10.5567,10.6905,148790.42430517,0
+PHB.US,D,20090902,000000,10.6141,10.7152,10.5637,10.7152,114405.20511963,0
+PHB.US,D,20090903,000000,10.6835,10.7084,10.4923,10.6201,209241.98820718,0
+PHB.US,D,20090904,000000,10.6331,10.7262,10.6201,10.7262,86752.967768515,0
+PHB.US,D,20090908,000000,10.7014,10.8283,10.7014,10.7966,118110.66545494,0
+PHB.US,D,20090909,000000,10.8155,10.8977,10.7431,10.8203,66756.798613586,0
+PHB.US,D,20090910,000000,10.8155,10.9056,10.7569,10.8283,425043.4381895,0
+PHB.US,D,20090911,000000,10.8809,11.0871,10.8502,10.9968,144976.00951406,0
+PHB.US,D,20090914,000000,10.9898,11.0167,10.9056,10.97,167160.34732329,0
+PHB.US,D,20090915,000000,10.978,11.0494,10.8977,11.0494,193113.70223373,0
+PHB.US,D,20090916,000000,11.0087,11.1595,11.0087,11.1138,484166.36303309,0
+PHB.US,D,20090917,000000,11.1138,11.198,11.1058,11.1286,196038.32230234,0
+PHB.US,D,20090918,000000,11.1595,11.1652,11.0751,11.0751,188739.38260022,0
+PHB.US,D,20090921,000000,11.0988,11.1286,11.0017,11.1286,78012.399201928,0
+PHB.US,D,20090922,000000,11.1595,11.1902,11.0671,11.1525,151881.50257018,0
+PHB.US,D,20090923,000000,11.1842,11.2209,11.1772,11.2089,144085.20595399,0
+PHB.US,D,20090924,000000,11.2616,11.2683,11.0434,11.0434,109917.89568009,0
+PHB.US,D,20090925,000000,11.0434,11.1772,10.984,11.1435,80791.746662795,0
+PHB.US,D,20090928,000000,11.2336,11.2616,11.0434,11.2556,112457.13980314,0
+PHB.US,D,20090929,000000,11.2209,11.2269,11.1525,11.1772,166336.12704179,0
+PHB.US,D,20090930,000000,11.2269,11.2486,11.1286,11.2089,123329.38212102,0
+PHB.US,D,20091001,000000,11.0602,11.1702,10.9898,11.0315,286629.91696328,0
+PHB.US,D,20091002,000000,10.974,10.974,10.6618,10.9166,291148.50036699,0
+PHB.US,D,20091005,000000,10.9304,11.0554,10.8917,11.0554,82634.892873685,0
+PHB.US,D,20091006,000000,11.0602,11.2406,11.0602,11.1842,210985.25950024,0
+PHB.US,D,20091007,000000,11.2336,11.2486,11.1286,11.2336,124861.80636533,0
+PHB.US,D,20091008,000000,11.2019,11.2556,11.1168,11.2019,197913.75131497,0
+PHB.US,D,20091009,000000,11.2209,11.2209,11.1286,11.1286,151187.42233313,0
+PHB.US,D,20091012,000000,11.2209,11.2626,11.1595,11.2616,219430.23866354,0
+PHB.US,D,20091013,000000,11.2556,11.2626,11.1772,11.2269,86374.65368582,0
+PHB.US,D,20091014,000000,11.2336,11.308,11.2019,11.304,428511.82169966,0
+PHB.US,D,20091015,000000,11.1902,11.2089,11.1355,11.198,167114.94963336,0
+PHB.US,D,20091016,000000,11.2089,11.2089,11.1355,11.1595,84491.153972776,0
+PHB.US,D,20091019,000000,11.1902,11.2406,11.1902,11.2336,92985.566176221,0
+PHB.US,D,20091020,000000,11.2269,11.2556,11.1842,11.2089,121998.72538749,0
+PHB.US,D,20091021,000000,11.1902,11.2556,11.1902,11.2486,88299.515738572,0
+PHB.US,D,20091022,000000,11.2556,11.2903,11.2336,11.2903,58559.993488528,0
+PHB.US,D,20091023,000000,11.2406,11.315,11.2406,11.2963,103797.27824087,0
+PHB.US,D,20091026,000000,11.315,11.315,11.2833,11.308,108812.20972108,0
+PHB.US,D,20091027,000000,11.308,11.308,11.2556,11.2833,121359.12237835,0
+PHB.US,D,20091028,000000,11.2626,11.2683,11.0374,11.0602,144843.8517945,0
+PHB.US,D,20091029,000000,10.9898,11.2149,10.9898,11.1228,316740.69143313,0
+PHB.US,D,20091030,000000,11.1702,11.2149,10.9968,11.0494,118093.51521653,0
+PHB.US,D,20091102,000000,11.1058,11.2019,11.0554,11.1355,178895.14574971,0
+PHB.US,D,20091103,000000,11.0602,11.1286,11.0374,11.1228,90256.660593047,0
+PHB.US,D,20091104,000000,11.1772,11.2019,11.0602,11.1842,79320.861509276,0
+PHB.US,D,20091105,000000,11.1842,11.2336,11.1355,11.1902,109010.95071918,0
+PHB.US,D,20091106,000000,11.1525,11.2269,11.1355,11.1902,116563.10864733,0
+PHB.US,D,20091109,000000,11.1902,11.2336,11.1842,11.2149,160464.69247837,0
+PHB.US,D,20091110,000000,11.2019,11.2336,11.1435,11.2269,122703.90283763,0
+PHB.US,D,20091111,000000,11.2269,11.2556,11.1595,11.1772,201325.6399221,0
+PHB.US,D,20091112,000000,11.2209,11.2406,11.1652,11.2406,143900.58868165,0
+PHB.US,D,20091113,000000,11.0929,11.2406,11.0929,11.1525,165211.27316925,0
+PHB.US,D,20091116,000000,11.1902,11.1902,11.0988,11.1652,98967.972870572,0
+PHB.US,D,20091117,000000,11.1435,11.2089,11.1228,11.1595,168000.70900564,0
+PHB.US,D,20091118,000000,11.1902,11.2089,11.1228,11.1842,212849.59129976,0
+PHB.US,D,20091119,000000,11.1772,11.1772,11.1138,11.1772,125507.46239978,0
+PHB.US,D,20091120,000000,11.1525,11.1652,11.1286,11.1595,101891.58410164,0
+PHB.US,D,20091123,000000,11.1595,11.2149,11.1595,11.2019,88560.80466502,0
+PHB.US,D,20091124,000000,11.1902,11.2019,11.1435,11.1902,118780.5335907,0
+PHB.US,D,20091125,000000,11.1772,11.1842,11.1228,11.1772,180294.40343691,0
+PHB.US,D,20091127,000000,11.0602,11.1058,11.0434,11.0602,217813.07206471,0
+PHB.US,D,20091130,000000,11.1138,11.1595,11.0434,11.1525,138499.27241832,0
+PHB.US,D,20091201,000000,11.1842,11.1902,11.1058,11.1902,177845.95469371,0
+PHB.US,D,20091202,000000,11.2089,11.2149,11.1772,11.2089,76946.057907505,0
+PHB.US,D,20091203,000000,11.2149,11.2556,11.2089,11.2556,132370.58427865,0
+PHB.US,D,20091204,000000,11.2486,11.2763,11.2336,11.2683,107087.09750398,0
+PHB.US,D,20091207,000000,11.2486,11.2963,11.2336,11.2683,60419.28110028,0
+PHB.US,D,20091208,000000,11.2626,11.304,11.2616,11.2903,123254.72814204,0
+PHB.US,D,20091209,000000,11.2963,11.315,11.2626,11.2763,132119.38372776,0
+PHB.US,D,20091210,000000,11.315,11.315,11.2833,11.308,316606.51603847,0
+PHB.US,D,20091211,000000,11.3347,11.3487,11.2963,11.3487,407571.38059433,0
+PHB.US,D,20091214,000000,11.3537,11.4241,11.3347,11.4241,491117.25377914,0
+PHB.US,D,20091215,000000,11.321,11.321,11.2763,11.2763,223350.58139782,0
+PHB.US,D,20091216,000000,11.321,11.3427,11.2833,11.3347,112373.40628618,0
+PHB.US,D,20091217,000000,11.326,11.3347,11.2683,11.315,81690.620923279,0
+PHB.US,D,20091218,000000,11.2903,11.331,11.2556,11.308,122089.52076734,0
+PHB.US,D,20091221,000000,11.326,11.3347,11.2963,11.3347,124380.59085214,0
+PHB.US,D,20091222,000000,11.3487,11.3617,11.321,11.3487,114096.50082816,0
+PHB.US,D,20091223,000000,11.3427,11.3684,11.304,11.3537,81407.137570646,0
+PHB.US,D,20091224,000000,11.3617,11.3764,11.331,11.3764,42809.012760215,0
+PHB.US,D,20091228,000000,11.3904,11.4091,11.331,11.3904,169905.39430732,0
+PHB.US,D,20091229,000000,11.3537,11.3904,11.3347,11.3834,66451.120834769,0
+PHB.US,D,20091230,000000,11.3764,11.4618,11.326,11.4041,110358.75769114,0
+PHB.US,D,20091231,000000,11.4041,11.4745,11.3537,11.3834,69370.696715621,0
+PHB.US,D,20100104,000000,11.4241,11.4578,11.3983,11.4301,118908.65596004,0
+PHB.US,D,20100105,000000,11.4865,11.5539,11.4578,11.5301,231131.74545069,0
+PHB.US,D,20100106,000000,11.4935,11.5708,11.4745,11.5658,162369.37778004,0
+PHB.US,D,20100107,000000,11.5975,11.646,11.5826,11.6372,114117.68641679,0
+PHB.US,D,20100108,000000,11.6253,11.646,11.5975,11.6173,143585.83136484,0
+PHB.US,D,20100111,000000,11.6649,11.6649,11.6173,11.659,253004.35245579,0
+PHB.US,D,20100112,000000,11.6133,11.6133,11.5658,11.6133,132990.01053672,0
+PHB.US,D,20100113,000000,11.6133,11.6173,11.5539,11.5975,160244.76589162,0
+PHB.US,D,20100114,000000,11.5708,11.6253,11.5658,11.5708,172528.37194734,0
+PHB.US,D,20100115,000000,11.5122,11.5242,11.4745,11.5004,169941.71245927,0
+PHB.US,D,20100119,000000,11.4865,11.5043,11.4745,11.5043,136005.42598519,0
+PHB.US,D,20100120,000000,11.4805,11.5004,11.4578,11.4696,197262.04225517,0
+PHB.US,D,20100121,000000,11.4805,11.4935,11.331,11.3983,226827.0356084,0
+PHB.US,D,20100122,000000,11.331,11.3487,11.2406,11.2406,164596.89109895,0
+PHB.US,D,20100125,000000,11.2763,11.308,11.2336,11.304,106202.34696925,0
+PHB.US,D,20100126,000000,11.2763,11.2833,11.1772,11.2089,273388.92406894,0
+PHB.US,D,20100127,000000,11.2683,11.315,11.1902,11.2963,168111.68113658,0
+PHB.US,D,20100128,000000,11.2833,11.2833,11.1902,11.2089,86844.771985916,0
+PHB.US,D,20100129,000000,11.2556,11.2616,11.1842,11.1842,99293.827400466,0
+PHB.US,D,20100201,000000,11.1902,11.2763,11.1902,11.2089,89191.328136178,0
+PHB.US,D,20100202,000000,11.2269,11.2833,11.2089,11.2833,102909.50119347,0
+PHB.US,D,20100203,000000,11.2833,11.315,11.2626,11.315,90103.317284862,0
+PHB.US,D,20100204,000000,11.2626,11.2683,11.0671,11.1168,432852.84969389,0
+PHB.US,D,20100205,000000,11.0602,11.1138,10.7876,10.9234,413320.74581374,0
+PHB.US,D,20100208,000000,10.9493,11.0374,10.9493,11.0315,107485.58833775,0
+PHB.US,D,20100209,000000,11.0554,11.0602,10.97,11.0237,119515.97616746,0
+PHB.US,D,20100210,000000,10.97,11.0554,10.9056,10.9353,175880.7391388,0
+PHB.US,D,20100211,000000,10.9056,10.9631,10.8283,10.8977,160675.53952712,0
+PHB.US,D,20100212,000000,10.8035,10.8749,10.7322,10.7758,159267.20230194,0
+PHB.US,D,20100216,000000,10.7828,10.9353,10.7828,10.9353,133962.52993864,0
+PHB.US,D,20100217,000000,10.9968,10.9968,10.9493,10.9493,171823.1944972,0
+PHB.US,D,20100218,000000,11.0167,11.0988,11.0087,11.0751,252643.1886115,0
+PHB.US,D,20100219,000000,11.1168,11.1842,11.0988,11.1138,179082.78953473,0
+PHB.US,D,20100222,000000,11.1286,11.2149,11.1286,11.2019,102670.40669321,0
+PHB.US,D,20100223,000000,11.2089,11.2269,11.0929,11.1435,122760.39774065,0
+PHB.US,D,20100224,000000,11.1525,11.2019,11.1058,11.1652,150677.95936843,0
+PHB.US,D,20100225,000000,11.1355,11.1772,11.0671,11.1772,83905.019353986,0
+PHB.US,D,20100226,000000,11.2149,11.2269,11.1595,11.2269,151589.94851713,0
+PHB.US,D,20100301,000000,11.198,11.308,11.198,11.2019,164975.20518165,0
+PHB.US,D,20100302,000000,11.2833,11.326,11.1902,11.315,108628.60128628,0
+PHB.US,D,20100303,000000,11.326,11.3617,11.2903,11.321,239447.59340711,0
+PHB.US,D,20100304,000000,11.3617,11.3617,11.2763,11.3487,193675.62475122,0
+PHB.US,D,20100305,000000,11.3684,11.4241,11.3487,11.4241,126994.48895417,0
+PHB.US,D,20100308,000000,11.4618,11.4618,11.4301,11.4388,286124.48934879,0
+PHB.US,D,20100309,000000,11.4241,11.4805,11.3684,11.4805,124308.96338581,0
+PHB.US,D,20100310,000000,11.4805,11.5004,11.4428,11.4745,146127.093163,0
+PHB.US,D,20100311,000000,11.4745,11.5004,11.4498,11.4805,195642.85798123,0
+PHB.US,D,20100312,000000,11.5043,11.5043,11.4428,11.5004,72227.724668133,0
+PHB.US,D,20100315,000000,11.3983,11.4161,11.3617,11.3904,233981.71154032,0
+PHB.US,D,20100316,000000,11.4041,11.4161,11.3617,11.4161,100799.01303082,0
+PHB.US,D,20100317,000000,11.4388,11.4388,11.3537,11.4091,60196.328000878,0
+PHB.US,D,20100318,000000,11.4241,11.4241,11.3764,11.4041,133603.38376947,0
+PHB.US,D,20100319,000000,11.3834,11.4388,11.3347,11.3983,178686.31637607,0
+PHB.US,D,20100322,000000,11.3904,11.4301,11.331,11.4161,123617.90966142,0
+PHB.US,D,20100323,000000,11.4091,11.4241,11.3684,11.3904,141528.81159254,0
+PHB.US,D,20100324,000000,11.3764,11.4241,11.3487,11.4161,167931.09921443,0
+PHB.US,D,20100325,000000,11.4388,11.4428,11.3983,11.4241,186240.49197932,0
+PHB.US,D,20100326,000000,11.4388,11.4388,11.3764,11.4161,359929.0271136,0
+PHB.US,D,20100329,000000,11.4388,11.4498,11.3834,11.3834,258448.03989638,0
+PHB.US,D,20100330,000000,11.4301,11.4428,11.3983,11.4241,167219.86873897,0
+PHB.US,D,20100331,000000,11.4241,11.4241,11.3537,11.3537,227120.60733657,0
+PHB.US,D,20100401,000000,11.3487,11.4091,11.3487,11.3983,147271.11494907,0
+PHB.US,D,20100405,000000,11.4388,11.4388,11.3617,11.3617,355397.32882168,0
+PHB.US,D,20100406,000000,11.3487,11.4041,11.3427,11.4041,197642.37401296,0
+PHB.US,D,20100407,000000,11.4041,11.4578,11.3904,11.4578,131926.69575497,0
+PHB.US,D,20100408,000000,11.4091,11.4745,11.4091,11.4696,54314.805061913,0
+PHB.US,D,20100409,000000,11.4696,11.4865,11.4091,11.4388,265271.81711064,0
+PHB.US,D,20100412,000000,11.4745,11.5122,11.3983,11.4805,103891.10013337,0
+PHB.US,D,20100413,000000,11.4618,11.4745,11.4301,11.4745,199714.52634859,0
+PHB.US,D,20100414,000000,11.4805,11.5122,11.4696,11.4935,338394.38068904,0
+PHB.US,D,20100415,000000,11.4241,11.5122,11.4241,11.5122,135546.40489819,0
+PHB.US,D,20100416,000000,11.5122,11.5122,11.331,11.4498,155100.70320453,0
+PHB.US,D,20100419,000000,11.3983,11.4428,11.3983,11.4091,106959.98397219,0
+PHB.US,D,20100420,000000,11.4745,11.5004,11.3983,11.4935,324212.14235697,0
+PHB.US,D,20100421,000000,11.5192,11.5301,11.4805,11.4805,532510.8674513,0
+PHB.US,D,20100422,000000,11.5004,11.5004,11.4161,11.4498,114120.71292944,0
+PHB.US,D,20100423,000000,11.4815,11.5361,11.4815,11.5142,135072.25124788,0
+PHB.US,D,20100426,000000,11.5539,11.5609,11.5043,11.5301,213743.42137248,0
+PHB.US,D,20100427,000000,11.5043,11.5479,11.4091,11.4091,154871.69707981,0
+PHB.US,D,20100428,000000,11.4091,11.4745,11.4091,11.4161,161593.58170112,0
+PHB.US,D,20100429,000000,11.5043,11.5043,11.4498,11.4805,157637.92965246,0
+PHB.US,D,20100430,000000,11.4578,11.4935,11.4388,11.4578,178823.51828339,0
+PHB.US,D,20100503,000000,11.4301,11.5301,11.4301,11.4935,126340.76221927,0
+PHB.US,D,20100504,000000,11.4745,11.4805,11.3904,11.4241,239452.63759487,0
+PHB.US,D,20100505,000000,11.3487,11.3684,11.198,11.2616,425081.77401656,0
+PHB.US,D,20100506,000000,11.1902,11.1902,9.95506,10.861,1689628.3738077,0
+PHB.US,D,20100507,000000,10.8412,11.0237,10.7708,10.9353,326987.45446762,0
+PHB.US,D,20100510,000000,11.315,11.3764,11.1595,11.2209,297427.50530216,0
+PHB.US,D,20100511,000000,11.1435,11.2209,11.0929,11.1595,146419.65605362,0
+PHB.US,D,20100512,000000,11.1842,11.2616,11.1842,11.2616,129778.88060281,0
+PHB.US,D,20100513,000000,11.2833,11.304,11.1902,11.2149,215245.58049016,0
+PHB.US,D,20100514,000000,11.1168,11.1702,11.0017,11.0602,160672.51301446,0
+PHB.US,D,20100517,000000,11.1595,11.1595,10.9433,11.0434,69229.459458081,0
+PHB.US,D,20100518,000000,11.1058,11.1842,11.0087,11.0167,228799.31302619,0
+PHB.US,D,20100519,000000,11.0087,11.0167,10.854,10.9304,225116.04711706,0
+PHB.US,D,20100520,000000,10.7758,10.8412,10.4596,10.5507,605314.63836268,0
+PHB.US,D,20100521,000000,10.4012,10.8155,10.4012,10.7876,441224.18371577,0
+PHB.US,D,20100524,000000,10.8352,10.9086,10.7758,10.854,384633.44113236,0
+PHB.US,D,20100525,000000,10.7262,10.7629,10.532,10.7569,549882.04129111,0
+PHB.US,D,20100526,000000,10.8917,10.8917,10.6618,10.7084,238698.02710459,0
+PHB.US,D,20100527,000000,10.8085,10.8867,10.8085,10.8412,100584.13063184,0
+PHB.US,D,20100528,000000,10.8749,10.9056,10.8155,10.8669,128911.28030649,0
+PHB.US,D,20100601,000000,10.8502,10.8917,10.7828,10.8155,235490.93252089,0
+PHB.US,D,20100602,000000,10.7828,10.8977,10.7828,10.8867,87264.448408318,0
+PHB.US,D,20100603,000000,10.9234,10.9304,10.854,10.8749,147019.91439816,0
+PHB.US,D,20100604,000000,10.8203,10.9056,10.8203,10.8283,140856.92578166,0
+PHB.US,D,20100607,000000,10.8412,10.9304,10.7876,10.7876,81358.71336806,0
+PHB.US,D,20100608,000000,10.7499,10.8352,10.7212,10.8085,154540.79836214,0
+PHB.US,D,20100609,000000,10.8155,10.8283,10.7828,10.8085,119144.72394764,0
+PHB.US,D,20100610,000000,10.8412,10.9166,10.8283,10.8867,137190.81011097,0
+PHB.US,D,20100611,000000,10.8749,10.8809,10.8203,10.8669,255044.22198968,0
+PHB.US,D,20100614,000000,10.9353,10.9353,10.8749,10.9056,157340.32257409,0
+PHB.US,D,20100615,000000,10.861,10.984,10.861,10.9631,450342.05752749,0
+PHB.US,D,20100616,000000,10.984,10.984,10.9166,10.9631,110458.63260896,0
+PHB.US,D,20100617,000000,10.9968,11.0751,10.978,11.0751,115370.66265867,0
+PHB.US,D,20100618,000000,11.1058,11.1058,11.0801,11.1058,206696.69105881,0
+PHB.US,D,20100621,000000,11.2209,11.2336,11.1355,11.1842,179308.76914679,0
+PHB.US,D,20100622,000000,11.1652,11.1702,11.0751,11.1058,127926.65485393,0
+PHB.US,D,20100623,000000,11.1138,11.1138,11.0374,11.0671,114209.49063419,0
+PHB.US,D,20100624,000000,11.0602,11.0602,10.9968,11.0087,64208.474952553,0
+PHB.US,D,20100625,000000,11.0237,11.0602,10.978,11.0602,106575.61686418,0
+PHB.US,D,20100628,000000,11.0751,11.1138,11.0602,11.0929,59011.952712655,0
+PHB.US,D,20100629,000000,11.0315,11.0315,10.9353,11.0087,219852.9415986,0
+PHB.US,D,20100630,000000,11.0147,11.0147,10.9463,10.966,79675.972328233,0
+PHB.US,D,20100701,000000,10.9561,10.9898,10.8917,10.9898,185441.49263667,0
+PHB.US,D,20100702,000000,10.9898,11.0871,10.9898,11.0602,128115.3074765,0
+PHB.US,D,20100706,000000,11.0801,11.1228,11.0554,11.1138,209858.38795258,0
+PHB.US,D,20100707,000000,11.1228,11.2209,11.1058,11.2209,212089.9366217,0
+PHB.US,D,20100708,000000,11.2089,11.2616,11.1842,11.2336,118768.42754005,0
+PHB.US,D,20100709,000000,11.2556,11.2616,11.2019,11.2616,89799.657181152,0
+PHB.US,D,20100712,000000,11.2406,11.2683,11.1902,11.2683,131729.97243196,0
+PHB.US,D,20100713,000000,11.326,11.326,11.2616,11.315,276873.44897995,0
+PHB.US,D,20100714,000000,11.2963,11.321,11.2763,11.2833,259595.08819511,0
+PHB.US,D,20100715,000000,11.2616,11.2833,11.2406,11.2406,110393.05816795,0
+PHB.US,D,20100716,000000,11.2616,11.2616,11.1652,11.1702,105463.87787984,0
+PHB.US,D,20100719,000000,11.2336,11.2626,11.198,11.2626,68039.031144534,0
+PHB.US,D,20100720,000000,11.2486,11.3617,11.2269,11.331,218303.36711589,0
+PHB.US,D,20100721,000000,11.3983,11.3983,11.2903,11.321,118181.28408371,0
+PHB.US,D,20100722,000000,11.4041,11.4091,11.315,11.3617,123149.80903644,0
+PHB.US,D,20100723,000000,11.3764,11.4428,11.3617,11.4301,106397.05261715,0
+PHB.US,D,20100726,000000,11.4388,11.4745,11.4091,11.4498,128883.03285498,0
+PHB.US,D,20100727,000000,11.4805,11.4935,11.4301,11.4301,182593.54422214,0
+PHB.US,D,20100728,000000,11.4618,11.4696,11.4161,11.4388,207193.0391353,0
+PHB.US,D,20100729,000000,11.4618,11.4745,11.3764,11.3764,104343.0593575,0
+PHB.US,D,20100730,000000,11.4241,11.4498,11.3983,11.4241,200413.6507734,0
+PHB.US,D,20100802,000000,11.4388,11.5004,11.4091,11.4498,286408.98153898,0
+PHB.US,D,20100803,000000,11.4696,11.5242,11.4428,11.5122,734871.57470364,0
+PHB.US,D,20100804,000000,11.5341,11.5341,11.4696,11.4865,1381680.7104939,0
+PHB.US,D,20100805,000000,11.5043,11.5122,11.4618,11.5004,885369.96098749,0
+PHB.US,D,20100806,000000,11.4805,11.5004,11.4161,11.5004,529889.90748638,0
+PHB.US,D,20100809,000000,11.5341,11.5341,11.4935,11.5122,427878.27171583,0
+PHB.US,D,20100810,000000,11.4865,11.5043,11.4428,11.4935,363434.73761324,0
+PHB.US,D,20100811,000000,11.4388,11.4388,11.3487,11.3834,395224.21777272,0
+PHB.US,D,20100812,000000,11.321,11.4091,11.2833,11.3684,686532.1144732,0
+PHB.US,D,20100813,000000,11.2903,11.308,11.2626,11.2626,549699.44169385,0
+PHB.US,D,20100816,000000,11.304,11.304,11.2336,11.2683,739587.8902679,0
+PHB.US,D,20100817,000000,11.321,11.3487,11.2963,11.3347,671232.08413146,0
+PHB.US,D,20100818,000000,11.3537,11.3537,11.326,11.3427,352234.62309036,0
+PHB.US,D,20100819,000000,11.321,11.3347,11.2626,11.2963,157360.49932516,0
+PHB.US,D,20100820,000000,11.308,11.321,11.2763,11.321,330329.73328354,0
+PHB.US,D,20100823,000000,11.304,11.3347,11.2963,11.315,228086.06487561,0
+PHB.US,D,20100824,000000,11.2833,11.2963,11.2486,11.2683,256203.37633905,0
+PHB.US,D,20100825,000000,11.2683,11.2963,11.2019,11.2963,387438.00953206,0
+PHB.US,D,20100826,000000,11.304,11.308,11.2556,11.2903,447313.52719083,0
+PHB.US,D,20100827,000000,11.2616,11.326,11.2616,11.315,143406.25828025,0
+PHB.US,D,20100830,000000,11.315,11.315,11.2903,11.2903,172324.58676147,0
+PHB.US,D,20100831,000000,11.315,11.3427,11.2673,11.2823,179525.66922088,0
+PHB.US,D,20100901,000000,11.331,11.3904,11.315,11.3684,566455.22462579,0
+PHB.US,D,20100902,000000,11.4091,11.4091,11.3347,11.3617,352558.45994515,0
+PHB.US,D,20100903,000000,11.4091,11.4301,11.3764,11.4301,1716045.7939929,0
+PHB.US,D,20100907,000000,11.4301,11.4388,11.3764,11.3904,616271.62303509,0
+PHB.US,D,20100908,000000,11.4428,11.4428,11.4041,11.4241,291861.74851756,0
+PHB.US,D,20100909,000000,11.4161,11.4578,11.4161,11.4498,525114.07050644,0
+PHB.US,D,20100910,000000,11.4428,11.4428,11.4091,11.4301,522944.0609281,0
+PHB.US,D,20100913,000000,11.4696,11.5004,11.4301,11.5004,375366.25936266,0
+PHB.US,D,20100914,000000,11.4935,11.4935,11.4618,11.4865,710048.11785353,0
+PHB.US,D,20100915,000000,11.4241,11.4428,11.4091,11.4388,253024.52920685,0
+PHB.US,D,20100916,000000,11.4388,11.4618,11.4241,11.4301,175894.86286455,0
+PHB.US,D,20100917,000000,11.4696,11.4745,11.4301,11.4696,281544.3668543,0
+PHB.US,D,20100920,000000,11.4805,11.4865,11.4428,11.4578,552624.06176247,0
+PHB.US,D,20100921,000000,11.4865,11.5004,11.4498,11.4805,452849.01884881,0
+PHB.US,D,20100922,000000,11.4745,11.4935,11.4498,11.4498,333002.1439637,0
+PHB.US,D,20100923,000000,11.4388,11.4805,11.4301,11.4618,296473.14497622,0
+PHB.US,D,20100924,000000,11.4745,11.5043,11.4618,11.5004,298115.5325139,0
+PHB.US,D,20100927,000000,11.5122,11.5122,11.4578,11.5043,366398.70234647,0
+PHB.US,D,20100928,000000,11.5043,11.5122,11.4618,11.5122,246453.97021862,0
+PHB.US,D,20100929,000000,11.5192,11.54,11.5004,11.5301,339369.92660362,0
+PHB.US,D,20100930,000000,11.5519,11.5648,11.5331,11.5519,376114.81682762,0
+PHB.US,D,20101001,000000,11.5708,11.5708,11.5301,11.5708,237272.53964099,0
+PHB.US,D,20101004,000000,11.5708,11.5886,11.5301,11.5539,255727.20501363,0
+PHB.US,D,20101005,000000,11.5826,11.6045,11.5658,11.5826,246607.3135268,0
+PHB.US,D,20101006,000000,11.5708,11.6302,11.5658,11.6302,299151.60868171,0
+PHB.US,D,20101007,000000,11.6302,11.6787,11.6302,11.6787,249100.15112237,0
+PHB.US,D,20101008,000000,11.6253,11.7076,11.6253,11.6947,419881.21642644,0
+PHB.US,D,20101011,000000,11.6947,11.7313,11.6817,11.7254,718218.69320218,0
+PHB.US,D,20101012,000000,11.7184,11.7184,11.6817,11.7026,536284.92874026,0
+PHB.US,D,20101013,000000,11.7184,11.7313,11.6817,11.7313,426479.01402865,0
+PHB.US,D,20101014,000000,11.7144,11.7184,11.6709,11.6787,412767.90283423,0
+PHB.US,D,20101015,000000,11.646,11.6709,11.6302,11.653,2252823.0354593,0
+PHB.US,D,20101018,000000,11.653,11.6709,11.6173,11.646,758168.66033478,0
+PHB.US,D,20101019,000000,11.5826,11.6372,11.5826,11.6133,593644.4055397,0
+PHB.US,D,20101020,000000,11.646,11.6649,11.6253,11.6649,375269.41095749,0
+PHB.US,D,20101021,000000,11.6649,11.6649,11.6173,11.653,359647.56143608,0
+PHB.US,D,20101022,000000,11.6649,11.6649,11.6372,11.653,164940.90470481,0
+PHB.US,D,20101025,000000,11.6649,11.6877,11.646,11.6877,522988.44978048,0
+PHB.US,D,20101026,000000,11.6787,11.6877,11.659,11.6877,255526.44634042,0
+PHB.US,D,20101027,000000,11.6817,11.6817,11.646,11.6649,243114.71791536,0
+PHB.US,D,20101028,000000,11.6787,11.6787,11.659,11.6649,464701.85126904,0
+PHB.US,D,20101029,000000,11.6787,11.7036,11.6649,11.6957,472062.33006195,0
+PHB.US,D,20101101,000000,11.6947,11.7026,11.6649,11.6709,374144.55708494,0
+PHB.US,D,20101102,000000,11.6709,11.7144,11.6709,11.7144,240795.40037906,0
+PHB.US,D,20101103,000000,11.7144,11.7561,11.7076,11.7561,2195520.0535629,0
+PHB.US,D,20101104,000000,11.7878,11.8314,11.769,11.8185,1115537.2577367,0
+PHB.US,D,20101105,000000,11.8245,11.8314,11.769,11.8314,462947.48276289,0
+PHB.US,D,20101108,000000,11.8245,11.8245,11.777,11.7928,317481.17819766,0
+PHB.US,D,20101109,000000,11.8047,11.8185,11.7501,11.7561,332921.43695939,0
+PHB.US,D,20101110,000000,11.7501,11.7561,11.7184,11.7501,315572.45754577,0
+PHB.US,D,20101111,000000,11.7254,11.7621,11.659,11.7433,948882.33802788,0
+PHB.US,D,20101112,000000,11.7076,11.7501,11.6787,11.7373,475948.3723194,0
+PHB.US,D,20101115,000000,11.653,11.6947,11.5826,11.5886,518732.16414076,0
+PHB.US,D,20101116,000000,11.5539,11.5609,11.4041,11.4865,1444196.3560311,0
+PHB.US,D,20101117,000000,11.4865,11.5479,11.4578,11.5192,369526.09876341,0
+PHB.US,D,20101118,000000,11.6302,11.6302,11.5609,11.5886,473617.95756999,0
+PHB.US,D,20101119,000000,11.5539,11.5658,11.5192,11.54,321154.35573123,0
+PHB.US,D,20101122,000000,11.5539,11.5539,11.4805,11.5043,168389.11146388,0
+PHB.US,D,20101123,000000,11.4935,11.4935,11.4428,11.4578,497947.08401873,0
+PHB.US,D,20101124,000000,11.4428,11.5043,11.4428,11.5043,393830.00427329,0
+PHB.US,D,20101126,000000,11.4935,11.4935,11.4301,11.4301,115115.42675755,0
+PHB.US,D,20101129,000000,11.4161,11.4578,11.4161,11.4578,271697.10349113,0
+PHB.US,D,20101130,000000,11.4041,11.4438,11.3914,11.432,345290.79420718,0
+PHB.US,D,20101201,000000,11.5004,11.5122,11.4696,11.4935,472099.65705145,0
+PHB.US,D,20101202,000000,11.5043,11.5043,11.4696,11.5004,337135.35142183,0
+PHB.US,D,20101203,000000,11.4745,11.5301,11.4745,11.5301,212585.27586065,0
+PHB.US,D,20101206,000000,11.5341,11.5341,11.5122,11.5242,351440.66793548,0
+PHB.US,D,20101207,000000,11.5658,11.5658,11.5242,11.54,457345.40782634,0
+PHB.US,D,20101208,000000,11.5242,11.5242,11.4805,11.5004,339413.30661844,0
+PHB.US,D,20101209,000000,11.5122,11.54,11.4578,11.4618,326789.72230707,0
+PHB.US,D,20101210,000000,11.4865,11.5004,11.4428,11.4745,223278.95393149,0
+PHB.US,D,20101213,000000,11.4618,11.5122,11.4428,11.4428,835643.34912049,0
+PHB.US,D,20101214,000000,11.4696,11.4935,11.4618,11.4865,189013.78641487,0
+PHB.US,D,20101215,000000,11.3904,11.4241,11.331,11.3427,262539.88501481,0
+PHB.US,D,20101216,000000,11.3407,11.3744,11.328,11.3517,318353.82268175,0
+PHB.US,D,20101217,000000,11.3487,11.4388,11.3487,11.4388,237216.04473797,0
+PHB.US,D,20101220,000000,11.4578,11.4618,11.4041,11.4498,268336.66559925,0
+PHB.US,D,20101221,000000,11.4578,11.4618,11.4301,11.4428,301904.72636616,0
+PHB.US,D,20101222,000000,11.4241,11.4745,11.4161,11.4578,362540.90754052,0
+PHB.US,D,20101223,000000,11.4498,11.4745,11.4301,11.4745,824458.36716093,0
+PHB.US,D,20101227,000000,11.4428,11.4805,11.4301,11.4745,222417.4066605,0
+PHB.US,D,20101228,000000,11.4745,11.4935,11.4578,11.4935,196157.3651337,0
+PHB.US,D,20101229,000000,11.4885,11.5262,11.4628,11.5024,199837.60453016,0
+PHB.US,D,20101230,000000,11.4755,11.5072,11.4755,11.5072,201603.0702494,0
+PHB.US,D,20101231,000000,11.4865,11.5122,11.4785,11.5004,194217.37051764,0
+PHB.US,D,20110103,000000,11.5341,11.54,11.4935,11.5341,208199.85901405,0
+PHB.US,D,20110104,000000,11.5539,11.5658,11.5122,11.5658,517823.20150474,0
+PHB.US,D,20110105,000000,11.54,11.5658,11.5341,11.5609,307153.70815886,0
+PHB.US,D,20110106,000000,11.5708,11.5826,11.5341,11.5539,604349.18082364,0
+PHB.US,D,20110107,000000,11.5658,11.5826,11.5479,11.5776,335110.61445125,0
+PHB.US,D,20110110,000000,11.5539,11.5708,11.54,11.5708,226590.9676208,0
+PHB.US,D,20110111,000000,11.5708,11.6133,11.5609,11.6133,358567.09641589,0
+PHB.US,D,20110112,000000,11.6045,11.6253,11.5826,11.6173,130751.40000473,0
+PHB.US,D,20110113,000000,11.6253,11.6253,11.5826,11.5975,480607.18414309,0
+PHB.US,D,20110114,000000,11.5539,11.5708,11.54,11.5658,216764.88984626,0
+PHB.US,D,20110118,000000,11.5658,11.5886,11.5479,11.5826,175057.52769486,0
+PHB.US,D,20110119,000000,11.5708,11.5776,11.5479,11.5609,142437.77422856,0
+PHB.US,D,20110120,000000,11.5341,11.5776,11.5301,11.5609,255013.95686306,0
+PHB.US,D,20110121,000000,11.5886,11.5886,11.5658,11.5886,242202.72876667,0
+PHB.US,D,20110124,000000,11.5658,11.6173,11.5609,11.6133,360378.96866262,0
+PHB.US,D,20110125,000000,11.6045,11.6302,11.5776,11.6173,355290.39204098,0
+PHB.US,D,20110126,000000,11.6253,11.6649,11.6253,11.659,248404.05321021,0
+PHB.US,D,20110127,000000,11.659,11.659,11.6302,11.659,359922.97408827,0
+PHB.US,D,20110128,000000,11.659,11.6649,11.6045,11.6173,337179.7402742,0
+PHB.US,D,20110131,000000,11.5668,11.659,11.5668,11.659,171247.14825394,0
+PHB.US,D,20110201,000000,11.6709,11.6947,11.6649,11.6877,348358.66920846,0
+PHB.US,D,20110202,000000,11.7144,11.7144,11.6787,11.6787,247972.27073717,0
+PHB.US,D,20110203,000000,11.6817,11.7184,11.6649,11.7144,1040295.1264577,0
+PHB.US,D,20110204,000000,11.7076,11.7076,11.6877,11.6947,674677.26437788,0
+PHB.US,D,20110207,000000,11.7254,11.7373,11.7026,11.7254,337993.87218016,0
+PHB.US,D,20110208,000000,11.7076,11.7184,11.7026,11.7144,365649.13604394,0
+PHB.US,D,20110209,000000,11.7076,11.7076,11.6649,11.6817,271689.0327907,0
+PHB.US,D,20110210,000000,11.6709,11.7026,11.6709,11.6947,297263.06478089,0
+PHB.US,D,20110211,000000,11.6877,11.7144,11.6817,11.7144,230788.74068238,0
+PHB.US,D,20110214,000000,11.7144,11.7313,11.7026,11.7076,607938.62484026,0
+PHB.US,D,20110215,000000,11.6372,11.6649,11.6253,11.6649,206445.4905079,0
+PHB.US,D,20110216,000000,11.646,11.6709,11.6372,11.6709,244511.95792745,0
+PHB.US,D,20110218,000000,11.6787,11.6947,11.6787,11.6947,181498.95547621,0
+PHB.US,D,20110222,000000,11.6649,11.6877,11.646,11.646,217842.32835378,0
+PHB.US,D,20110223,000000,11.653,11.6877,11.653,11.6817,261415.03114226,0
+PHB.US,D,20110224,000000,11.6877,11.6947,11.659,11.6817,195596.45145376,0
+PHB.US,D,20110225,000000,11.6817,11.7026,11.659,11.6649,4499749.4154164,0
+PHB.US,D,20110228,000000,11.6817,11.7313,11.6777,11.7313,377924.67139923,0
+PHB.US,D,20110301,000000,11.7026,11.7254,11.6649,11.6649,669544.29890387,0
+PHB.US,D,20110302,000000,11.6947,11.7313,11.6817,11.7174,462911.16461096,0
+PHB.US,D,20110303,000000,11.7433,11.7808,11.7254,11.7808,1231015.8660137,0
+PHB.US,D,20110304,000000,11.777,11.7808,11.7313,11.7313,964503.17871175,0
+PHB.US,D,20110307,000000,11.7313,11.7621,11.6947,11.7373,295546.02326422,0
+PHB.US,D,20110308,000000,11.7501,11.769,11.7373,11.7561,132871.97654292,0
+PHB.US,D,20110309,000000,11.7433,11.7501,11.7313,11.7373,154239.15593354,0
+PHB.US,D,20110310,000000,11.7373,11.7373,11.6947,11.7144,342996.69760973,0
+PHB.US,D,20110311,000000,11.7026,11.7373,11.7026,11.7174,299436.10087188,0
+PHB.US,D,20110314,000000,11.7174,11.7373,11.7076,11.7254,166684.17599787,0
+PHB.US,D,20110315,000000,11.5698,11.6699,11.5698,11.659,531692.70019512,0
+PHB.US,D,20110316,000000,11.6817,11.7026,11.6123,11.6123,304410.67884993,0
+PHB.US,D,20110317,000000,11.6817,11.7076,11.659,11.6777,1092114.0674114,0
+PHB.US,D,20110318,000000,11.7144,11.7433,11.6947,11.7254,251709.00503664,0
+PHB.US,D,20110321,000000,11.7174,11.769,11.7144,11.7501,462256.42903851,0
+PHB.US,D,20110322,000000,11.7501,11.7501,11.7254,11.7433,144098.3208422,0
+PHB.US,D,20110323,000000,11.7433,11.7433,11.7174,11.7174,63656.640810595,0
+PHB.US,D,20110324,000000,11.7313,11.763,11.7313,11.7561,189090.45806896,0
+PHB.US,D,20110325,000000,11.7481,11.7541,11.7343,11.7403,226009.87718977,0
+PHB.US,D,20110328,000000,11.7928,11.7928,11.7433,11.7561,586948.75069478,0
+PHB.US,D,20110329,000000,11.7561,11.769,11.7433,11.763,270092.04294295,0
+PHB.US,D,20110330,000000,11.7561,11.777,11.7373,11.7373,1052364.858952,0
+PHB.US,D,20110331,000000,11.769,11.769,11.7491,11.769,329918.12756157,0
+PHB.US,D,20110401,000000,11.7789,11.7789,11.7541,11.774,326164.24302368,0
+PHB.US,D,20110404,000000,11.777,11.7997,11.769,11.7928,356034.91415572,0
+PHB.US,D,20110405,000000,11.7977,11.8037,11.7541,11.7858,970580.41613616,0
+PHB.US,D,20110406,000000,11.8126,11.8185,11.769,11.7878,448868.14586131,0
+PHB.US,D,20110407,000000,11.7858,11.8037,11.7611,11.774,192678.89324801,0
+PHB.US,D,20110408,000000,11.8107,11.8107,11.774,11.7928,183336.04866177,0
+PHB.US,D,20110411,000000,11.8126,11.8185,11.777,11.8185,378358.47154739,0
+PHB.US,D,20110412,000000,11.7888,11.8067,11.777,11.8067,538289.48895977,0
+PHB.US,D,20110413,000000,11.8057,11.8324,11.7928,11.8324,380049.28328764,0
+PHB.US,D,20110414,000000,11.8185,11.8324,11.8057,11.8126,293579.79887176,0
+PHB.US,D,20110415,000000,11.8165,11.8582,11.8165,11.8582,357902.2724679,0
+PHB.US,D,20110418,000000,11.8294,11.8454,11.7928,11.7928,722630.33982518,0
+PHB.US,D,20110419,000000,11.8294,11.8532,11.7977,11.8532,205680.79164207,0
+PHB.US,D,20110420,000000,11.8661,11.8811,11.8454,11.8811,506326.48874104,0
+PHB.US,D,20110421,000000,11.8374,11.8811,11.8107,11.8751,275040.39114461,0
+PHB.US,D,20110425,000000,11.8879,11.8988,11.8661,11.8811,469763.18927672,0
+PHB.US,D,20110426,000000,11.8879,11.8988,11.8751,11.8929,180798.82221384,0
+PHB.US,D,20110427,000000,11.8988,11.8988,11.8811,11.8988,173415.14015718,0
+PHB.US,D,20110428,000000,11.8929,11.9048,11.8751,11.9048,226989.45845457,0
+PHB.US,D,20110429,000000,11.9216,11.9216,11.8988,11.9216,204721.38712836,0
+PHB.US,D,20110502,000000,11.9345,11.9465,11.9206,11.9465,2271170.7640513,0
+PHB.US,D,20110503,000000,11.9365,11.9365,11.9088,11.9177,429684.09093723,0
+PHB.US,D,20110504,000000,11.9305,11.9305,11.8958,11.8958,472565.74000132,0
+PHB.US,D,20110505,000000,11.9028,11.9246,11.8909,11.9186,369024.70649914,0
+PHB.US,D,20110506,000000,11.9305,11.9543,11.9236,11.9305,177392.98663202,0
+PHB.US,D,20110509,000000,11.9465,11.9632,11.9345,11.9632,260958.02773036,0
+PHB.US,D,20110510,000000,11.9365,11.9752,11.9365,11.9543,177483.78201187,0
+PHB.US,D,20110511,000000,11.9692,11.9762,11.9246,11.9385,407777.1834553,0
+PHB.US,D,20110512,000000,11.9514,11.9832,11.9276,11.9832,197750.31963123,0
+PHB.US,D,20110513,000000,11.9543,11.9802,11.9543,11.9603,176203.56715603,0
+PHB.US,D,20110516,000000,11.9603,11.9871,11.9603,11.9871,175886.79216413,0
+PHB.US,D,20110517,000000,12.0079,12.0079,11.9603,11.9871,190150.74633806,0
+PHB.US,D,20110518,000000,11.9871,12.0009,11.9802,12.0009,170556.09452957,0
+PHB.US,D,20110519,000000,11.9949,12.0149,11.9802,12.0149,134329.74680824,0
+PHB.US,D,20110520,000000,11.989,12.0099,11.9832,11.9959,275891.85004005,0
+PHB.US,D,20110523,000000,11.9682,11.9871,11.9495,11.9802,195685.2291585,0
+PHB.US,D,20110524,000000,11.9802,11.9871,11.9435,11.9435,354761.76116275,0
+PHB.US,D,20110525,000000,11.9495,11.9752,11.9435,11.9435,272921.83228152,0
+PHB.US,D,20110526,000000,11.9365,11.9682,11.9365,11.9603,154523.64812373,0
+PHB.US,D,20110527,000000,11.9762,11.9959,11.9622,11.9959,138857.40974993,0
+PHB.US,D,20110531,000000,11.9861,12.0149,11.9802,12.0079,252742.05469178,0
+PHB.US,D,20110601,000000,12.0079,12.0149,11.9603,11.9682,208993.81416892,0
+PHB.US,D,20110602,000000,11.9752,12.0217,11.9543,12.0079,603508.81914128,0
+PHB.US,D,20110603,000000,11.9504,11.989,11.9385,11.9762,439393.14355552,0
+PHB.US,D,20110606,000000,11.9752,11.9949,11.9435,11.9871,688093.79500657,0
+PHB.US,D,20110607,000000,11.9762,12.0099,11.9692,11.9692,1376856.4493114,0
+PHB.US,D,20110608,000000,11.9692,11.9762,11.9186,11.9692,309883.62257959,0
+PHB.US,D,20110609,000000,11.9504,11.9692,11.9246,11.9553,452233.62794096,0
+PHB.US,D,20110610,000000,11.9385,11.9504,11.8562,11.8801,446266.35380992,0
+PHB.US,D,20110613,000000,11.9028,11.9098,11.8721,11.8849,309421.57497992,0
+PHB.US,D,20110614,000000,11.9098,11.9138,11.8849,11.9138,319854.97296188,0
+PHB.US,D,20110615,000000,11.8801,11.9098,11.8562,11.8721,409527.51661125,0
+PHB.US,D,20110616,000000,11.8414,11.8958,11.769,11.769,325846.45919422,0
+PHB.US,D,20110617,000000,11.9098,11.9098,11.8344,11.8721,239613.04276593,0
+PHB.US,D,20110620,000000,11.8562,11.8721,11.8146,11.8512,415459.4814279,0
+PHB.US,D,20110621,000000,11.8849,11.9098,11.8562,11.8801,283934.30301937,0
+PHB.US,D,20110622,000000,11.8849,11.8958,11.8641,11.8849,223085.25712116,0
+PHB.US,D,20110623,000000,11.8424,11.8909,11.7828,11.8801,4048684.0213628,0
+PHB.US,D,20110624,000000,11.8849,11.8849,11.8215,11.8215,257772.11873529,0
+PHB.US,D,20110627,000000,11.8275,11.8849,11.8275,11.8344,128147.59027823,0
+PHB.US,D,20110628,000000,11.8562,11.8801,11.8344,11.8801,131105.50198612,0
+PHB.US,D,20110629,000000,11.8958,11.9028,11.8721,11.9028,326394.25798595,0
+PHB.US,D,20110630,000000,11.9078,11.9455,11.8949,11.9455,415892.27273851,0
+PHB.US,D,20110701,000000,11.9325,11.9702,11.9138,11.9553,386075.06999681,0
+PHB.US,D,20110705,000000,11.9465,11.9622,11.9098,11.9138,511253.65135405,0
+PHB.US,D,20110706,000000,11.9465,11.9553,11.9186,11.9553,226552.63179376,0
+PHB.US,D,20110707,000000,11.9622,11.9969,11.9553,11.9969,351905.7420478,0
+PHB.US,D,20110708,000000,11.9553,11.9969,11.9465,11.9969,150983.63714725,0
+PHB.US,D,20110711,000000,11.9832,11.9832,11.9385,11.9692,245898.10072644,0
+PHB.US,D,20110712,000000,11.9622,11.99,11.9465,11.9762,234377.17586144,0
+PHB.US,D,20110713,000000,11.9832,12.0316,11.9455,12.0099,2965035.1098659,0
+PHB.US,D,20110714,000000,12.0099,12.0099,11.9622,12.0029,3317057.87707,0
+PHB.US,D,20110715,000000,12.0179,12.0247,11.9702,11.9762,598560.47093963,0
+PHB.US,D,20110718,000000,12.0109,12.0109,11.9504,12.0029,631803.68601421,0
+PHB.US,D,20110719,000000,12.0029,12.0179,11.9762,12.0109,225323.86765315,0
+PHB.US,D,20110720,000000,12.0247,12.0506,12.0029,12.0436,441517.75544393,0
+PHB.US,D,20110721,000000,12.0436,12.0753,12.0247,12.0753,302154.91807952,0
+PHB.US,D,20110722,000000,12.0623,12.0753,12.0436,12.0753,226171.29119839,0
+PHB.US,D,20110725,000000,12.0545,12.0872,12.0316,12.0366,211133.55862065,0
+PHB.US,D,20110726,000000,12.0545,12.0623,12.0237,12.0316,264653.39969012,0
+PHB.US,D,20110727,000000,12.0436,12.0545,11.9969,12.0247,377119.61903126,0
+PHB.US,D,20110728,000000,12.0316,12.0545,12.0237,12.0237,291381.54184192,0
+PHB.US,D,20110729,000000,12.0346,12.0346,11.9861,12.0149,248952.86083951,0
+PHB.US,D,20110801,000000,12.0545,12.0753,12.0179,12.0436,632749.97563973,0
+PHB.US,D,20110802,000000,12.0823,12.0823,12.0029,12.0169,478411.95362591,0
+PHB.US,D,20110803,000000,12.0506,12.0703,11.9832,12.0109,1467235.1792484,0
+PHB.US,D,20110804,000000,12.0029,12.0029,11.7928,11.7928,692629.5286487,0
+PHB.US,D,20110805,000000,11.8414,11.9098,11.6797,11.8801,2383089.1846007,0
+PHB.US,D,20110808,000000,11.3507,11.5192,11.304,11.328,4243252.4673493,0
+PHB.US,D,20110809,000000,11.4687,11.658,11.4141,11.6421,1246316.9051929,0
+PHB.US,D,20110810,000000,11.5856,11.6352,11.4687,11.4795,1240329.4543108,0
+PHB.US,D,20110811,000000,11.4687,11.6223,11.4687,11.6084,682582.51544987,0
+PHB.US,D,20110812,000000,11.6402,11.6402,11.5658,11.5826,290914.45005448,0
+PHB.US,D,20110815,000000,11.6263,11.6797,11.6263,11.6797,385532.31539285,0
+PHB.US,D,20110816,000000,11.6689,11.6749,11.5826,11.5906,757344.44005328,0
+PHB.US,D,20110817,000000,11.662,11.7501,11.6263,11.7363,5656359.4764832,0
+PHB.US,D,20110818,000000,11.662,11.7363,11.5718,11.7174,789636.32131457,0
+PHB.US,D,20110819,000000,11.7124,11.7303,11.6322,11.6857,503686.3608626,0
+PHB.US,D,20110822,000000,11.6749,11.7363,11.6402,11.6927,495214.14308534,0
+PHB.US,D,20110823,000000,11.662,11.6927,11.6203,11.6927,392462.02055026,0
+PHB.US,D,20110824,000000,11.656,11.6797,11.5906,11.649,300918.0832385,0
+PHB.US,D,20110825,000000,11.6996,11.6996,11.5786,11.6203,413966.4018482,0
+PHB.US,D,20110826,000000,11.6065,11.6322,11.5292,11.6065,804569.13478671,0
+PHB.US,D,20110829,000000,11.6322,11.7076,11.6065,11.656,493482.97784292,0
+PHB.US,D,20110830,000000,11.656,11.6797,11.5826,11.662,515837.80919876,0
+PHB.US,D,20110831,000000,11.7105,11.7293,11.6372,11.7105,476303.48313836,0
+PHB.US,D,20110901,000000,11.7363,11.769,11.7174,11.769,595511.76385189,0
+PHB.US,D,20110902,000000,11.7938,11.7938,11.6659,11.7234,625532.75177946,0
+PHB.US,D,20110906,000000,11.5629,11.6787,11.5629,11.6649,534012.01773144,0
+PHB.US,D,20110907,000000,11.7442,11.7561,11.6857,11.7561,237854.63890958,0
+PHB.US,D,20110908,000000,11.7928,11.7928,11.6957,11.7601,161629.89985307,0
+PHB.US,D,20110909,000000,11.7284,11.7393,11.6362,11.645,458886.91160863,0
+PHB.US,D,20110912,000000,11.6689,11.7124,11.6263,11.7124,542756.62164823,0
+PHB.US,D,20110913,000000,11.6957,11.7333,11.5946,11.7333,174162.68878459,0
+PHB.US,D,20110914,000000,11.7531,11.7858,11.7096,11.7393,274475.44211445,0
+PHB.US,D,20110915,000000,11.774,11.7858,11.7333,11.7601,416784.08513612,0
+PHB.US,D,20110916,000000,11.8037,11.8117,11.7154,11.7601,319310.2006828,0
+PHB.US,D,20110919,000000,11.7036,11.7858,11.7036,11.778,308435.94068982,0
+PHB.US,D,20110920,000000,11.7977,11.7977,11.7333,11.7531,448144.80933521,0
+PHB.US,D,20110921,000000,11.774,11.7858,11.6827,11.7096,165483.65930878,0
+PHB.US,D,20110922,000000,11.7036,11.7036,11.5252,11.6957,570346.31107101,0
+PHB.US,D,20110923,000000,11.6957,11.7154,11.659,11.7154,144040.81710164,0
+PHB.US,D,20110926,000000,11.7204,11.7204,11.659,11.7096,195164.66898071,0
+PHB.US,D,20110927,000000,11.7096,11.7204,11.659,11.659,350268.3986979,0
+PHB.US,D,20110928,000000,11.6787,11.6827,11.5499,11.5668,335889.43704282,0
+PHB.US,D,20110929,000000,11.653,11.653,11.5816,11.6113,189747.21131651,0
+PHB.US,D,20110930,000000,11.6213,11.6213,11.4677,11.4935,316899.07892908,0
+PHB.US,D,20111003,000000,11.4745,11.5321,11.3724,11.3724,271634.5555628,0
+PHB.US,D,20111004,000000,11.2259,11.319,11.1316,11.2933,1206668.580489,0
+PHB.US,D,20111005,000000,11.2773,11.3983,11.1385,11.3983,444631.02813512,0
+PHB.US,D,20111006,000000,11.4211,11.4945,11.3497,11.4815,471054.50134565,0
+PHB.US,D,20111007,000000,11.5658,11.5896,11.3983,11.4598,646397.53006825,0
+PHB.US,D,20111010,000000,11.645,11.645,11.5053,11.6113,239150.99516627,0
+PHB.US,D,20111011,000000,11.6243,11.6243,11.5361,11.5756,664929.87593254,0
+PHB.US,D,20111012,000000,11.6173,11.7284,11.5629,11.6827,310419.31532069,0
+PHB.US,D,20111013,000000,11.6887,11.6887,11.5629,11.6113,534829.17615005,0
+PHB.US,D,20111014,000000,11.6758,11.7174,11.5896,11.7006,324833.58629015,0
+PHB.US,D,20111017,000000,11.8285,11.8364,11.6332,11.6927,238240.01485514,0
+PHB.US,D,20111018,000000,11.7076,11.7442,11.6689,11.7373,179213.93841673,0
+PHB.US,D,20111019,000000,11.8097,11.8285,11.7254,11.7511,200108.98183215,0
+PHB.US,D,20111020,000000,11.7957,11.7957,11.7373,11.764,307091.16023053,0
+PHB.US,D,20111021,000000,11.8285,11.8929,11.8215,11.8751,713029.23282517,0
+PHB.US,D,20111024,000000,11.9148,12.0217,11.8751,12.0217,521690.07584866,0
+PHB.US,D,20111025,000000,11.9355,11.9949,11.8741,11.8988,287520.72052332,0
+PHB.US,D,20111026,000000,12.0149,12.0149,11.9058,11.9672,492845.39250889,0
+PHB.US,D,20111027,000000,12.0863,12.102,11.9742,12.0296,421652.73517101,0
+PHB.US,D,20111028,000000,11.9415,12.0863,11.9415,12.0009,527524.1834226,0
+PHB.US,D,20111031,000000,12.0049,12.0277,11.9553,11.9772,367194.67517645,0
+PHB.US,D,20111101,000000,11.9285,11.9949,11.8354,11.9415,1374836.7565285,0
+PHB.US,D,20111102,000000,12.0009,12.0416,11.9742,12.0416,1606083.5094603,0
+PHB.US,D,20111103,000000,12.0416,12.0683,12.0149,12.0545,1096708.3136316,0
+PHB.US,D,20111104,000000,12.0346,12.0346,11.9802,12.0159,511310.14625707,0
+PHB.US,D,20111107,000000,12.0416,12.0545,11.9672,12.0346,467825.21233577,0
+PHB.US,D,20111108,000000,12.0683,12.0683,12.0009,12.0346,146207.80016731,0
+PHB.US,D,20111109,000000,11.9485,11.9949,11.8929,11.9485,298907.46999367,0
+PHB.US,D,20111110,000000,12.0683,12.0863,11.9672,11.9802,267132.11355995,0
+PHB.US,D,20111111,000000,12.0545,12.0545,11.9742,12.0079,219188.11765062,0
+PHB.US,D,20111114,000000,12.0079,12.0079,11.9148,11.9802,254650.77534367,0
+PHB.US,D,20111115,000000,11.9485,11.9742,11.9048,11.9355,504987.76130707,0
+PHB.US,D,20111116,000000,11.8572,11.9485,11.8572,11.9108,348735.97445359,0
+PHB.US,D,20111117,000000,11.9216,11.9216,11.8215,11.8572,322593.9669206,0
+PHB.US,D,20111118,000000,11.9108,11.9485,11.8651,11.9048,393049.1640066,0
+PHB.US,D,20111121,000000,11.8434,11.8741,11.763,11.8215,238211.76740363,0
+PHB.US,D,20111122,000000,11.8017,11.8434,11.6986,11.7244,441278.66094367,0
+PHB.US,D,20111123,000000,11.7363,11.7501,11.5589,11.5965,580121.94696786,0
+PHB.US,D,20111125,000000,11.648,11.7363,11.5589,11.5589,513332.86555254,0
+PHB.US,D,20111128,000000,11.6045,11.7818,11.6045,11.6917,766849.70748569,0
+PHB.US,D,20111129,000000,11.7115,11.77,11.7115,11.7561,359178.45197352,0
+PHB.US,D,20111130,000000,11.9058,11.9058,11.774,11.8562,593747.3069702,0
+PHB.US,D,20111201,000000,11.8869,11.8869,11.7898,11.8434,120197.95035386,0
+PHB.US,D,20111202,000000,11.8988,11.9415,11.8741,11.9216,3281731.4124467,0
+PHB.US,D,20111205,000000,11.8741,11.9802,11.763,11.9593,220120.28355038,0
+PHB.US,D,20111206,000000,11.991,11.9979,11.8949,11.9762,286403.93735121,0
+PHB.US,D,20111207,000000,11.9949,12.0009,11.9485,11.9752,363942.18290282,0
+PHB.US,D,20111208,000000,11.9672,11.9752,11.9355,11.9533,233787.00589243,0
+PHB.US,D,20111209,000000,11.9871,12.0159,11.9752,12.0089,166319.98564093,0
+PHB.US,D,20111212,000000,11.9415,11.9672,11.9285,11.9485,357451.32208133,0
+PHB.US,D,20111213,000000,11.9871,11.9871,11.9108,11.9216,343845.12999251,0
+PHB.US,D,20111214,000000,11.9048,11.9533,11.8988,11.9148,566930.38711367,0
+PHB.US,D,20111215,000000,12.0545,12.0545,11.9355,11.9949,840500.9019423,0
+PHB.US,D,20111216,000000,11.9752,12.0346,11.9593,12.0306,902672.53387363,0
+PHB.US,D,20111219,000000,11.9871,12.0545,11.9672,12.0346,764160.14656711,0
+PHB.US,D,20111220,000000,12.0823,12.108,12.0346,12.0823,1132265.8020546,0
+PHB.US,D,20111221,000000,12.0306,12.0823,11.9871,12.0545,473921.61767371,0
+PHB.US,D,20111222,000000,12.0426,12.103,12.0227,12.103,647382.15552081,0
+PHB.US,D,20111223,000000,12.0623,12.1684,12.0623,12.1605,493884.49518936,0
+PHB.US,D,20111227,000000,12.1744,12.1784,12.103,12.114,390670.32505462,0
+PHB.US,D,20111228,000000,12.121,12.1507,12.103,12.1287,216536.89255909,0
+PHB.US,D,20111229,000000,12.108,12.2121,12.108,12.1874,573885.31320993,0
+PHB.US,D,20111230,000000,12.1951,12.2715,12.1674,12.2578,1027571.6672284,0
+PHB.US,D,20120103,000000,12.2825,12.2825,12.2061,12.2201,1195274.7691557,0
+PHB.US,D,20120104,000000,12.1874,12.2001,12.1287,12.1605,3111337.7407633,0
+PHB.US,D,20120105,000000,12.1874,12.1874,12.1287,12.1684,499686.31996156,0
+PHB.US,D,20120106,000000,12.1744,12.1744,12.112,12.112,771023.26844597,0
+PHB.US,D,20120109,000000,12.1367,12.1684,12.1287,12.1605,555775.67028072,0
+PHB.US,D,20120110,000000,12.1595,12.2041,12.1595,12.1981,325275.45713873,0
+PHB.US,D,20120111,000000,12.1724,12.2101,12.1654,12.2041,532875.05780824,0
+PHB.US,D,20120112,000000,12.2101,12.2101,12.1724,12.1913,573270.93113964,0
+PHB.US,D,20120113,000000,12.2041,12.2101,12.1724,12.2101,422118.81812089,0
+PHB.US,D,20120117,000000,12.2408,12.2408,12.2001,12.2191,274613.65285932,0
+PHB.US,D,20120118,000000,12.2101,12.2308,12.1834,12.2101,1186464.5907979,0
+PHB.US,D,20120119,000000,12.2101,12.2458,12.2041,12.224,374511.77395455,0
+PHB.US,D,20120120,000000,12.2518,12.2715,12.2101,12.2715,916234.33711008,0
+PHB.US,D,20120123,000000,12.2715,12.3062,12.2518,12.2933,283652.83734185,0
+PHB.US,D,20120124,000000,12.2855,12.2933,12.2587,12.2933,220577.28696227,0
+PHB.US,D,20120125,000000,12.2933,12.3559,12.2715,12.3559,534644.55887769,0
+PHB.US,D,20120126,000000,12.3627,12.4103,12.3242,12.3627,688188.62573663,0
+PHB.US,D,20120127,000000,12.3706,12.3994,12.3627,12.3926,591480.44898669,0
+PHB.US,D,20120130,000000,12.3866,12.3866,12.3379,12.3499,489032.99539288,0
+PHB.US,D,20120131,000000,12.3836,12.3896,12.3062,12.3459,1365658.3524635,0
+PHB.US,D,20120201,000000,12.3499,12.4331,12.3499,12.3926,1107928.6049056,0
+PHB.US,D,20120202,000000,12.3994,12.44,12.3786,12.4243,2245766.2167701,0
+PHB.US,D,20120203,000000,12.436,12.4976,12.4282,12.4887,416026.44813317,0
+PHB.US,D,20120206,000000,12.4658,12.4797,12.44,12.4717,502463.64974733,0
+PHB.US,D,20120207,000000,12.4827,12.5094,12.4827,12.4976,1992353.285105,0
+PHB.US,D,20120208,000000,12.5034,12.5164,12.4887,12.5164,1530238.0933241,0
+PHB.US,D,20120209,000000,12.5273,12.5273,12.5034,12.5204,10820668.52445,0
+PHB.US,D,20120210,000000,12.4976,12.4976,12.453,12.4687,630986.52759559,0
+PHB.US,D,20120213,000000,12.5164,12.5164,12.4827,12.4976,917963.48467739,0
+PHB.US,D,20120214,000000,12.5034,12.5034,12.4827,12.4976,1046124.1898438,0
+PHB.US,D,20120215,000000,12.5204,12.5273,12.4757,12.4976,1121661.9105261,0
+PHB.US,D,20120216,000000,12.5164,12.5273,12.4887,12.5273,407292.94142947,0
+PHB.US,D,20120217,000000,12.5164,12.5204,12.4887,12.5204,592449.94187594,0
+PHB.US,D,20120221,000000,12.5362,12.5561,12.5204,12.5204,957908.40762221,0
+PHB.US,D,20120222,000000,12.5362,12.5501,12.5204,12.5501,370101.1361691,0
+PHB.US,D,20120223,000000,12.5501,12.5818,12.5362,12.5818,452308.28191996,0
+PHB.US,D,20120224,000000,12.5818,12.6026,12.5728,12.5967,352768.29815634,0
+PHB.US,D,20120227,000000,12.5818,12.6105,12.5728,12.6105,470616.66584728,0
+PHB.US,D,20120228,000000,12.6165,12.6274,12.6165,12.6165,455462.91695086,0
+PHB.US,D,20120229,000000,12.6344,12.6422,12.6185,12.6284,503023.55458971,0
+PHB.US,D,20120301,000000,12.6383,12.6542,12.6105,12.6542,1967673.0831876,0
+PHB.US,D,20120302,000000,12.6205,12.6304,12.6155,12.6205,605930.02927053,0
+PHB.US,D,20120305,000000,12.6205,12.6274,12.5888,12.6205,438780.77916034,0
+PHB.US,D,20120306,000000,12.5798,12.5798,12.4946,12.5194,753616.78529179,0
+PHB.US,D,20120307,000000,12.5303,12.5758,12.5303,12.563,634554.78602356,0
+PHB.US,D,20120308,000000,12.5709,12.6007,12.559,12.5947,495157.64818232,0
+PHB.US,D,20120309,000000,12.5918,12.6046,12.5848,12.5918,833398.68556318,0
+PHB.US,D,20120312,000000,12.5967,12.6105,12.5818,12.6105,461757.05444935,0
+PHB.US,D,20120313,000000,12.6235,12.6582,12.6046,12.6422,1354503.6356306,0
+PHB.US,D,20120314,000000,12.6284,12.6284,12.5451,12.5521,1674633.0124071,0
+PHB.US,D,20120315,000000,12.5571,12.5848,12.5381,12.5758,497845.19142578,0
+PHB.US,D,20120316,000000,12.5571,12.5571,12.4995,12.5381,839430.52529767,0
+PHB.US,D,20120319,000000,12.5303,12.5689,12.4917,12.5381,4630880.1383414,0
+PHB.US,D,20120320,000000,12.5184,12.6046,12.5104,12.5571,1084046.3934932,0
+PHB.US,D,20120321,000000,12.5521,12.5521,12.4639,12.4917,3015289.3437736,0
+PHB.US,D,20120322,000000,12.4847,12.5303,12.4847,12.5104,855295.50466957,0
+PHB.US,D,20120323,000000,12.5224,12.5303,12.4917,12.5054,899598.60584703,0
+PHB.US,D,20120326,000000,12.5224,12.5848,12.5224,12.5689,825291.66698042,0
+PHB.US,D,20120327,000000,12.563,12.5987,12.5571,12.563,1770026.6738244,0
+PHB.US,D,20120328,000000,12.5689,12.5848,12.5184,12.5224,780426.64328544,0
+PHB.US,D,20120329,000000,12.5381,12.5521,12.5184,12.5303,438221.8831555,0
+PHB.US,D,20120330,000000,12.5571,12.5571,12.5214,12.5214,1021427.8465254,0
+PHB.US,D,20120402,000000,12.5451,12.5848,12.5381,12.5689,2172042.3860097,0
+PHB.US,D,20120403,000000,12.5798,12.5947,12.559,12.566,2347796.0116167,0
+PHB.US,D,20120404,000000,12.5471,12.559,12.5234,12.5332,436862.97897045,0
+PHB.US,D,20120405,000000,12.5234,12.5332,12.5015,12.5015,676115.86672967,0
+PHB.US,D,20120409,000000,12.4777,12.5451,12.4777,12.5303,633113.15715911,0
+PHB.US,D,20120410,000000,12.5224,12.5381,12.438,12.4697,544940.75495232,0
+PHB.US,D,20120411,000000,12.4847,12.5571,12.4847,12.5054,1290572.5910054,0
+PHB.US,D,20120412,000000,12.5184,12.5521,12.5054,12.5451,796906.00472765,0
+PHB.US,D,20120413,000000,12.5234,12.5471,12.5194,12.5194,405667.70413019,0
+PHB.US,D,20120416,000000,12.5332,12.5551,12.5234,12.5411,619485.77948167,0
+PHB.US,D,20120417,000000,12.5411,12.6205,12.5411,12.6205,998887.38905974,0
+PHB.US,D,20120418,000000,12.5947,12.6075,12.5798,12.5798,511038.76895509,0
+PHB.US,D,20120419,000000,12.5798,12.5947,12.5471,12.5798,563968.44005555,0
+PHB.US,D,20120420,000000,12.6007,12.6007,12.5709,12.5798,411728.80015376,0
+PHB.US,D,20120423,000000,12.5551,12.5868,12.5551,12.5709,278417.97927491,0
+PHB.US,D,20120424,000000,12.5947,12.5947,12.5709,12.5868,235224.59940668,0
+PHB.US,D,20120425,000000,12.6155,12.6452,12.6155,12.6304,499454.28732418,0
+PHB.US,D,20120426,000000,12.6254,12.6452,12.6254,12.6373,288011.01557449,0
+PHB.US,D,20120427,000000,12.6601,12.6601,12.6254,12.6532,665201.25323453,0
+PHB.US,D,20120430,000000,12.6621,12.6829,12.6621,12.6769,580536.57920249,0
+PHB.US,D,20120501,000000,12.6909,12.7106,12.6829,12.6909,637830.48156093,0
+PHB.US,D,20120502,000000,12.6879,12.7156,12.675,12.7077,2044995.4375027,0
+PHB.US,D,20120503,000000,12.7018,12.7236,12.6968,12.7018,421324.86296601,0
+PHB.US,D,20120504,000000,12.7236,12.7236,12.6909,12.7018,514014.83973895,0
+PHB.US,D,20120507,000000,12.7077,12.7761,12.6948,12.7642,1726672.8887851,0
+PHB.US,D,20120508,000000,12.7345,12.7424,12.6998,12.7345,358952.47236146,0
+PHB.US,D,20120509,000000,12.7236,12.7365,12.7106,12.7186,312555.02442219,0
+PHB.US,D,20120510,000000,12.7533,12.7602,12.7186,12.7533,1700542.9873028,0
+PHB.US,D,20120511,000000,12.7325,12.7533,12.7236,12.7365,765199.24924758,0
+PHB.US,D,20120514,000000,12.7365,12.7453,12.6552,12.6552,1749604.7752217,0
+PHB.US,D,20120515,000000,12.6829,12.6968,12.6165,12.6205,1352741.196424,0
+PHB.US,D,20120516,000000,12.6284,12.671,12.5818,12.5818,476290.36825015,0
+PHB.US,D,20120517,000000,12.5818,12.6334,12.5034,12.5254,545898.14179094,0
+PHB.US,D,20120518,000000,12.5352,12.5491,12.4867,12.4956,622514.30981833,0
+PHB.US,D,20120521,000000,12.4817,12.5551,12.4817,12.5254,361995.12642389,0
+PHB.US,D,20120522,000000,12.5411,12.5551,12.4737,12.5034,805423.62019483,0
+PHB.US,D,20120523,000000,12.5084,12.5254,12.4737,12.5144,482527.00200808,0
+PHB.US,D,20120524,000000,12.5034,12.5204,12.4737,12.4817,252246.71545284,0
+PHB.US,D,20120525,000000,12.4867,12.5204,12.4867,12.5034,187413.77005445,0
+PHB.US,D,20120529,000000,12.5144,12.5888,12.5034,12.5411,837865.81825163,0
+PHB.US,D,20120530,000000,12.5204,12.5411,12.4867,12.4867,508698.26583014,0
+PHB.US,D,20120531,000000,12.5293,12.5372,12.435,12.4827,1109704.1590003,0
+PHB.US,D,20120601,000000,12.442,12.4827,12.4193,12.442,600800.09030919,0
+PHB.US,D,20120604,000000,12.4678,12.4737,12.3935,12.4003,4362078.3986299,0
+PHB.US,D,20120605,000000,12.3876,12.454,12.3876,12.443,957429.20978412,0
+PHB.US,D,20120606,000000,12.442,12.452,12.4193,12.452,3816201.4424276,0
+PHB.US,D,20120607,000000,12.4976,12.5204,12.4757,12.4827,1059898.8578041,0
+PHB.US,D,20120608,000000,12.5094,12.5511,12.4687,12.5204,1058862.7816363,0
+PHB.US,D,20120611,000000,12.56,12.56,12.4867,12.4867,1001069.5046887,0
+PHB.US,D,20120612,000000,12.5094,12.562,12.5044,12.5571,375663.86644105,0
+PHB.US,D,20120613,000000,12.5571,12.5571,12.4976,12.5094,805863.47336831,0
+PHB.US,D,20120614,000000,12.5254,12.5728,12.5084,12.56,720609.63820481,0
+PHB.US,D,20120615,000000,12.5511,12.5977,12.5511,12.5977,615588.64001113,0
+PHB.US,D,20120618,000000,12.5748,12.5908,12.562,12.5838,306689.64288409,0
+PHB.US,D,20120619,000000,12.6125,12.6582,12.6125,12.6502,671747.60012147,0
+PHB.US,D,20120620,000000,12.6502,12.6938,12.6344,12.6779,452129.71767292,0
+PHB.US,D,20120621,000000,12.673,12.6938,12.6225,12.6284,610238.77446303,0
+PHB.US,D,20120622,000000,12.673,12.7136,12.6502,12.7047,300575.07847018,0
+PHB.US,D,20120625,000000,12.6779,12.6849,12.6344,12.6779,184513.36208712,0
+PHB.US,D,20120626,000000,12.6849,12.6849,12.6422,12.6582,447155.13969486,0
+PHB.US,D,20120627,000000,12.6779,12.7553,12.6779,12.7394,1059040.3370458,0
+PHB.US,D,20120628,000000,12.7216,12.7483,12.6849,12.7216,548300.18400666,0
+PHB.US,D,20120629,000000,12.7533,12.7929,12.7087,12.7722,2503985.2505418,0
+PHB.US,D,20120702,000000,12.7335,12.8127,12.7216,12.8039,475575.10242447,0
+PHB.US,D,20120703,000000,12.7989,12.8474,12.7989,12.8474,2378629.1137751,0
+PHB.US,D,20120705,000000,12.8336,12.8713,12.79,12.8573,5316560.7939192,0
+PHB.US,D,20120706,000000,12.8336,12.8474,12.783,12.8415,264921.75047946,0
+PHB.US,D,20120709,000000,12.8445,12.8623,12.8237,12.8504,473791.47762926,0
+PHB.US,D,20120710,000000,12.8573,12.8792,12.8415,12.8415,416396.69151543,0
+PHB.US,D,20120711,000000,12.8792,12.8861,12.8474,12.8792,495115.27700506,0
+PHB.US,D,20120712,000000,12.8623,12.8683,12.8237,12.8554,577589.76470768,0
+PHB.US,D,20120713,000000,12.8713,12.8792,12.8474,12.8573,1016844.6975183,0
+PHB.US,D,20120716,000000,12.8653,12.8713,12.8256,12.8256,410522.23043934,0
+PHB.US,D,20120717,000000,12.8573,12.8713,12.8406,12.8713,444450.44621299,0
+PHB.US,D,20120718,000000,12.8603,12.902,12.8603,12.8881,856138.89286459,0
+PHB.US,D,20120719,000000,12.893,12.9129,12.8792,12.899,1021760.7629183,0
+PHB.US,D,20120720,000000,12.899,12.899,12.8573,12.8713,694596.76187871,0
+PHB.US,D,20120723,000000,12.8474,12.9188,12.8078,12.8792,1127244.8175491,0
+PHB.US,D,20120724,000000,12.8554,12.8743,12.8276,12.8356,449292.86647148,0
+PHB.US,D,20120725,000000,12.8544,12.8573,12.8157,12.8256,425738.52726412,0
+PHB.US,D,20120726,000000,12.8713,12.906,12.8544,12.8861,835907.66455961,0
+PHB.US,D,20120727,000000,12.893,12.9407,12.893,12.9337,870659.0917772,0
+PHB.US,D,20120730,000000,12.9188,12.9446,12.906,12.9267,497751.36953328,0
+PHB.US,D,20120731,000000,12.9297,12.9505,12.9109,12.9109,890396.99851835,0
+PHB.US,D,20120801,000000,12.9624,12.9764,12.9407,12.9684,471297.63119614,0
+PHB.US,D,20120802,000000,12.9624,12.9764,12.9407,12.9624,310792.58521562,0
+PHB.US,D,20120803,000000,12.9892,13.0001,12.9843,12.9941,166758.82997686,0
+PHB.US,D,20120806,000000,13.017,13.0298,13.0011,13.0248,356474.7673292,0
+PHB.US,D,20120807,000000,13.017,13.0298,12.9941,12.9941,370383.61068418,0
+PHB.US,D,20120808,000000,13.0081,13.0298,12.9892,13.0011,485132.82940969,0
+PHB.US,D,20120809,000000,13.0081,13.0368,12.9941,13.0368,397716.04653072,0
+PHB.US,D,20120810,000000,13.0248,13.0248,12.9892,13.0081,406305.28946424,0
+PHB.US,D,20120813,000000,13.0081,13.0248,12.9843,13.0081,569273.91675126,0
+PHB.US,D,20120814,000000,13.0298,13.0527,13.017,13.0368,1054901.0765623,0
+PHB.US,D,20120815,000000,13.0298,13.0448,12.9941,12.9941,764566.70810131,0
+PHB.US,D,20120816,000000,12.9941,13.0368,12.9892,13.017,676938.06933605,0
+PHB.US,D,20120817,000000,13.0081,13.0368,13.0001,13.017,597327.67144883,0
+PHB.US,D,20120820,000000,13.0368,13.0448,13.017,13.0448,517442.86974695,0
+PHB.US,D,20120821,000000,13.0527,13.0527,13.0298,13.0527,839732.16772627,0
+PHB.US,D,20120822,000000,13.0448,13.0575,13.0298,13.0298,1002176.1994853,0
+PHB.US,D,20120823,000000,13.0368,13.0527,13.017,13.0448,597695.89715597,0
+PHB.US,D,20120824,000000,13.0448,13.1002,13.0368,13.0795,1743972.4351586,0
+PHB.US,D,20120827,000000,13.0725,13.1002,13.0725,13.0942,294121.54463818,0
+PHB.US,D,20120828,000000,13.0795,13.0942,13.0527,13.0864,1233816.3990632,0
+PHB.US,D,20120829,000000,13.0942,13.1002,13.0575,13.0725,463499.31690485,0
+PHB.US,D,20120830,000000,13.0725,13.1062,13.0655,13.0795,461536.11902505,0
+PHB.US,D,20120831,000000,13.1002,13.1229,13.0942,13.1062,771212.9299061,0
+PHB.US,D,20120904,000000,13.1269,13.1269,13.0765,13.1102,604710.34466792,0
+PHB.US,D,20120905,000000,13.1072,13.1359,13.0952,13.1161,620527.90867479,0
+PHB.US,D,20120906,000000,13.1269,13.1558,13.1269,13.1269,584769.66157846,0
+PHB.US,D,20120907,000000,13.1508,13.1766,13.1508,13.1616,588358.09675752,0
+PHB.US,D,20120910,000000,13.1806,13.1875,13.1596,13.1596,1092165.5181266,0
+PHB.US,D,20120911,000000,13.1953,13.2231,13.1716,13.2231,1308289.7961261,0
+PHB.US,D,20120912,000000,13.242,13.2777,13.242,13.2777,538078.64191102,0
+PHB.US,D,20120913,000000,13.2895,13.3451,13.252,13.3351,1093802.8614765,0
+PHB.US,D,20120914,000000,13.3698,13.3758,13.2687,13.3204,1208470.3643601,0
+PHB.US,D,20120917,000000,13.2747,13.3272,13.2747,13.2895,497282.26007073,0
+PHB.US,D,20120918,000000,13.2827,13.3044,13.252,13.2954,1047363.04236,0
+PHB.US,D,20120919,000000,13.3204,13.3351,13.3044,13.3044,270402.76490954,0
+PHB.US,D,20120920,000000,13.3134,13.3134,13.2687,13.2747,433077.8204684,0
+PHB.US,D,20120921,000000,13.2827,13.2954,13.252,13.2827,495912.25867261,0
+PHB.US,D,20120924,000000,13.2895,13.3044,13.2687,13.2747,386692.47857977,0
+PHB.US,D,20120925,000000,13.2895,13.2954,13.2153,13.235,608877.85260288,0
+PHB.US,D,20120926,000000,13.2043,13.2043,13.1062,13.1359,1072630.3877338,0
+PHB.US,D,20120927,000000,13.1359,13.2202,13.1152,13.2043,998646.27688436,0
+PHB.US,D,20120928,000000,13.1913,13.1993,13.1489,13.1548,6451499.0066541,0
+PHB.US,D,20121001,000000,13.1329,13.2153,13.1191,13.1558,1709432.8638273,0
+PHB.US,D,20121002,000000,13.1606,13.1826,13.1409,13.1489,7701158.1906628,0
+PHB.US,D,20121003,000000,13.1606,13.2133,13.1489,13.1736,15004725.430651,0
+PHB.US,D,20121004,000000,13.2053,13.238,13.2053,13.238,562217.09806206,0
+PHB.US,D,20121005,000000,13.2578,13.3114,13.232,13.238,1303233.5023062,0
+PHB.US,D,20121008,000000,13.24,13.252,13.228,13.245,388918.98306113,0
+PHB.US,D,20121009,000000,13.2687,13.2687,13.2212,13.2212,963753.61240923,0
+PHB.US,D,20121010,000000,13.238,13.249,13.2053,13.226,654250.32158745,0
+PHB.US,D,20121011,000000,13.238,13.2578,13.2133,13.244,834638.54691687,0
+PHB.US,D,20121012,000000,13.244,13.2807,13.244,13.2667,1026811.0037128,0
+PHB.US,D,20121015,000000,13.2944,13.3272,13.2727,13.3272,435125.76070271,0
+PHB.US,D,20121016,000000,13.3194,13.3619,13.3194,13.3559,847444.73082548,0
+PHB.US,D,20121017,000000,13.3678,13.3678,13.3501,13.3619,616319.03840011,0
+PHB.US,D,20121018,000000,13.3559,13.3619,13.3331,13.3501,123377.80632361,0
+PHB.US,D,20121019,000000,13.3559,13.3678,13.2727,13.2727,518124.84393335,0
+PHB.US,D,20121022,000000,13.3024,13.3272,13.2876,13.3194,1027646.3212074,0
+PHB.US,D,20121023,000000,13.3024,13.3024,13.2568,13.2876,447192.46668436,0
+PHB.US,D,20121024,000000,13.2727,13.3114,13.249,13.249,936473.63611548,0
+PHB.US,D,20121025,000000,13.2807,13.3114,13.2727,13.2944,340524.03676523,0
+PHB.US,D,20121026,000000,13.2807,13.2944,13.2578,13.2807,693026.00180735,0
+PHB.US,D,20121031,000000,13.2876,13.3024,13.243,13.2944,650926.20184749,0
+PHB.US,D,20121101,000000,13.2944,13.3194,13.2578,13.3114,746753.66341293,0
+PHB.US,D,20121102,000000,13.2876,13.3391,13.2876,13.2876,522653.5157126,0
+PHB.US,D,20121105,000000,13.2944,13.3024,13.2667,13.2876,481517.15561667,0
+PHB.US,D,20121106,000000,13.2944,13.3194,13.2807,13.3024,222967.22312735,0
+PHB.US,D,20121107,000000,13.2876,13.2876,13.2251,13.249,399490.59178796,0
+PHB.US,D,20121108,000000,13.2727,13.2807,13.232,13.238,1071439.9594202,0
+PHB.US,D,20121109,000000,13.232,13.2568,13.232,13.238,662521.78069149,0
+PHB.US,D,20121112,000000,13.2123,13.2657,13.2123,13.2202,429198.84007383,0
+PHB.US,D,20121113,000000,13.2043,13.2251,13.1894,13.1963,1065046.9558414,0
+PHB.US,D,20121114,000000,13.2202,13.238,13.1479,13.1606,1311852.0015288,0
+PHB.US,D,20121115,000000,13.1479,13.1538,13.0942,13.1359,3351477.3967323,0
+PHB.US,D,20121116,000000,13.1359,13.1646,13.1229,13.1646,630858.40522625,0
+PHB.US,D,20121119,000000,13.1816,13.249,13.1816,13.249,523495.89507006,0
+PHB.US,D,20121120,000000,13.2568,13.2568,13.2251,13.243,1040279.9938944,0
+PHB.US,D,20121121,000000,13.249,13.2657,13.243,13.243,750734.53640043,0
+PHB.US,D,20121123,000000,13.2657,13.2944,13.238,13.2944,433841.51049666,0
+PHB.US,D,20121126,000000,13.2568,13.2807,13.238,13.2727,348778.34563085,0
+PHB.US,D,20121127,000000,13.2568,13.2944,13.2568,13.2807,852583.74932481,0
+PHB.US,D,20121128,000000,13.2727,13.3272,13.2657,13.3272,1061315.2657297,0
+PHB.US,D,20121129,000000,13.3391,13.3501,13.3272,13.3331,1306214.6172778,0
+PHB.US,D,20121130,000000,13.3541,13.3638,13.3421,13.3638,1886677.5513389,0
+PHB.US,D,20121203,000000,13.3619,13.3985,13.3559,13.3828,910895.56877509,0
+PHB.US,D,20121204,000000,13.3868,13.3868,13.3648,13.3798,685184.30750125,0
+PHB.US,D,20121205,000000,13.4045,13.4195,13.3906,13.3906,497180.3674778,0
+PHB.US,D,20121206,000000,13.4045,13.4332,13.3985,13.4332,466946.51482637,0
+PHB.US,D,20121207,000000,13.4332,13.4571,13.4283,13.4332,451785.70406706,0
+PHB.US,D,20121210,000000,13.4195,13.4571,13.4195,13.4571,495515.78551393,0
+PHB.US,D,20121211,000000,13.4571,13.4709,13.4382,13.4382,232573.37431515,0
+PHB.US,D,20121212,000000,13.4878,13.4927,13.4432,13.4927,581747.18426711,0
+PHB.US,D,20121213,000000,13.4878,13.5006,13.4432,13.4571,336871.03598272,0
+PHB.US,D,20121214,000000,13.4045,13.4195,13.3501,13.3748,698169.05565691,0
+PHB.US,D,20121217,000000,13.4045,13.4332,13.3619,13.4283,677612.98165958,0
+PHB.US,D,20121218,000000,13.4283,13.4283,13.3906,13.4125,521867.63125814,0
+PHB.US,D,20121219,000000,13.3985,13.4195,13.3748,13.3828,300216.94113856,0
+PHB.US,D,20121220,000000,13.4045,13.4332,13.3828,13.4045,253245.46463115,0
+PHB.US,D,20121221,000000,13.3748,13.4045,13.3559,13.3748,311955.77491521,0
+PHB.US,D,20121224,000000,13.3559,13.3748,13.3391,13.3451,360380.98633772,0
+PHB.US,D,20121226,000000,13.3619,13.3748,13.3391,13.3501,329673.98887354,0
+PHB.US,D,20121227,000000,13.3619,13.4045,13.3559,13.4045,744848.97811125,0
+PHB.US,D,20121228,000000,13.3985,13.3985,13.3678,13.3985,227183.1552649,0
+PHB.US,D,20121231,000000,13.3658,13.4332,13.3658,13.4045,421972.53667558,0
+PHB.US,D,20130102,000000,13.5433,13.577,13.5166,13.5433,820453.28207213,0
+PHB.US,D,20130103,000000,13.5166,13.5344,13.463,13.5096,679949.44943431,0
+PHB.US,D,20130104,000000,13.5166,13.5552,13.4799,13.5453,812396.70536707,0
+PHB.US,D,20130107,000000,13.5433,13.5552,13.5166,13.5453,511764.1231563,0
+PHB.US,D,20130108,000000,13.5433,13.5631,13.5006,13.5166,1672968.4304433,0
+PHB.US,D,20130109,000000,13.5413,13.5413,13.5146,13.5334,713667.82699675,0
+PHB.US,D,20130110,000000,13.5334,13.5621,13.5146,13.5235,512433.99129205,0
+PHB.US,D,20130111,000000,13.5166,13.5631,13.5166,13.5453,444679.45233771,0
+PHB.US,D,20130114,000000,13.5453,13.5453,13.5166,13.5344,182604.64143523,0
+PHB.US,D,20130115,000000,13.5235,13.5681,13.5146,13.5443,184270.23223665,0
+PHB.US,D,20130116,000000,13.5443,13.5523,13.4859,13.5076,1104374.4702033,0
+PHB.US,D,20130117,000000,13.5146,13.5621,13.5076,13.5413,835524.30628914,0
+PHB.US,D,20130118,000000,13.5413,13.5681,13.5235,13.5681,566261.52781546,0
+PHB.US,D,20130122,000000,13.5523,13.5681,13.5235,13.5443,575225.04948145,0
+PHB.US,D,20130123,000000,13.5572,13.573,13.5443,13.5661,407165.82789767,0
+PHB.US,D,20130124,000000,13.5621,13.5889,13.5523,13.581,260002.65856687,0
+PHB.US,D,20130125,000000,13.578,13.6127,13.5661,13.6057,281286.10444051,0
+PHB.US,D,20130128,000000,13.5939,13.6077,13.5443,13.5621,324506.7229227,0
+PHB.US,D,20130129,000000,13.5621,13.581,13.5334,13.5621,444317.27965588,0
+PHB.US,D,20130130,000000,13.5443,13.5523,13.4492,13.4551,1617234.1909431,0
+PHB.US,D,20130131,000000,13.459,13.5136,13.4402,13.4542,990741.02581237,0
+PHB.US,D,20130201,000000,13.465,13.4947,13.4293,13.459,944749.13056975,0
+PHB.US,D,20130204,000000,13.4432,13.4859,13.4432,13.4679,540993.1736041,0
+PHB.US,D,20130205,000000,13.4729,13.5026,13.465,13.5026,420369.4938025,0
+PHB.US,D,20130206,000000,13.4729,13.4729,13.4392,13.4392,519915.53059144,0
+PHB.US,D,20130207,000000,13.4342,13.4532,13.4293,13.4293,619247.69381895,0
+PHB.US,D,20130208,000000,13.4452,13.465,13.3985,13.4214,1676623.448901,0
+PHB.US,D,20130211,000000,13.4452,13.4452,13.3916,13.3916,1427233.7614006,0
+PHB.US,D,20130212,000000,13.4214,13.4452,13.3985,13.4452,1151372.1764871,0
+PHB.US,D,20130213,000000,13.4293,13.4532,13.3916,13.4452,1359548.8322375,0
+PHB.US,D,20130214,000000,13.4392,13.5026,13.4125,13.4947,1416981.9541783,0
+PHB.US,D,20130215,000000,13.4898,13.5026,13.4452,13.4452,771736.51659655,0
+PHB.US,D,20130219,000000,13.459,13.5026,13.459,13.4898,540849.91867145,0
+PHB.US,D,20130220,000000,13.465,13.4898,13.4452,13.4532,5028297.5689562,0
+PHB.US,D,20130221,000000,13.459,13.465,13.4392,13.4532,1170113.3517251,0
+PHB.US,D,20130222,000000,13.465,13.5116,13.4532,13.5026,1340649.2695035,0
+PHB.US,D,20130225,000000,13.5284,13.5373,13.459,13.4809,1631205.5822264,0
+PHB.US,D,20130226,000000,13.4898,13.5284,13.4729,13.5116,556596.86404955,0
+PHB.US,D,20130227,000000,13.4947,13.5483,13.4898,13.5443,220694.31211853,0
+PHB.US,D,20130228,000000,13.5423,13.5443,13.4859,13.4977,810159.10367261,0
+PHB.US,D,20130301,000000,13.4869,13.5621,13.4869,13.5443,1367077.7869018,0
+PHB.US,D,20130304,000000,13.5572,13.578,13.5373,13.5661,319111.4596847,0
+PHB.US,D,20130305,000000,13.583,13.5949,13.5621,13.5909,416589.37948822,0
+PHB.US,D,20130306,000000,13.6057,13.6057,13.572,13.585,584013.03341306,0
+PHB.US,D,20130307,000000,13.5949,13.6028,13.5542,13.583,288426.65664669,0
+PHB.US,D,20130308,000000,13.576,13.583,13.5542,13.576,463530.59086902,0
+PHB.US,D,20130311,000000,13.5483,13.6057,13.5483,13.5572,327391.99832671,0
+PHB.US,D,20130312,000000,13.5909,13.5909,13.5443,13.57,432941.62739863,0
+PHB.US,D,20130313,000000,13.5621,13.6028,13.5621,13.6028,510732.08233872,0
+PHB.US,D,20130314,000000,13.576,13.6157,13.576,13.5949,403802.36349313,0
+PHB.US,D,20130315,000000,13.5909,13.6226,13.5909,13.6226,287720.47035899,0
+PHB.US,D,20130318,000000,13.583,13.6157,13.583,13.6028,118226.68177363,0
+PHB.US,D,20130319,000000,13.5949,13.6226,13.5949,13.6028,348179.09612386,0
+PHB.US,D,20130320,000000,13.6157,13.6226,13.5949,13.6097,339368.91776606,0
+PHB.US,D,20130321,000000,13.6296,13.6365,13.6028,13.6097,204113.05808338,0
+PHB.US,D,20130322,000000,13.6394,13.6394,13.6127,13.6127,198245.65887018,0
+PHB.US,D,20130325,000000,13.6444,13.6444,13.6097,13.6157,239718.97070909,0
+PHB.US,D,20130326,000000,13.6573,13.6573,13.6097,13.6226,305346.88009991,0
+PHB.US,D,20130327,000000,13.5949,13.6226,13.5949,13.6157,184037.19076171,0
+PHB.US,D,20130328,000000,13.6365,13.6444,13.5949,13.6365,389481.91441618,0
+PHB.US,D,20130401,000000,13.6226,13.6801,13.6157,13.6801,1252798.6864764,0
+PHB.US,D,20130402,000000,13.689,13.7019,13.6593,13.6702,2519439.6330293,0
+PHB.US,D,20130403,000000,13.6573,13.6672,13.6494,13.6642,254215.96635796,0
+PHB.US,D,20130404,000000,13.6593,13.689,13.6524,13.6642,512779.01373548,0
+PHB.US,D,20130405,000000,13.6325,13.6642,13.6325,13.6524,277738.0227636,0
+PHB.US,D,20130408,000000,13.6524,13.6831,13.6474,13.6702,366212.06739899,0
+PHB.US,D,20130409,000000,13.6642,13.7019,13.6642,13.696,598114.56474082,0
+PHB.US,D,20130410,000000,13.7098,13.7188,13.689,13.696,1056088.4783632,0
+PHB.US,D,20130411,000000,13.6831,13.7188,13.6831,13.696,164598.90877406,0
+PHB.US,D,20130412,000000,13.689,13.7346,13.689,13.7346,260960.04540548,0
+PHB.US,D,20130415,000000,13.7505,13.7584,13.6642,13.6702,302946.8555593,0
+PHB.US,D,20130416,000000,13.689,13.7287,13.689,13.7188,470024.47820318,0
+PHB.US,D,20130417,000000,13.6861,13.7227,13.6861,13.7128,181105.50883021,0
+PHB.US,D,20130418,000000,13.7019,13.7287,13.689,13.696,248372.77924605,0
+PHB.US,D,20130419,000000,13.7346,13.7346,13.696,13.7188,189928.80207621,0
+PHB.US,D,20130422,000000,13.7346,13.7673,13.7019,13.7673,509977.47184843,0
+PHB.US,D,20130423,000000,13.7733,13.7881,13.7287,13.7584,614852.18859681,0
+PHB.US,D,20130424,000000,13.7584,13.805,13.7505,13.7881,416714.4753449,0
+PHB.US,D,20130425,000000,13.7733,13.8248,13.7733,13.7881,308934.30644141,0
+PHB.US,D,20130426,000000,13.8367,13.8367,13.8011,13.8149,156755.19679284,0
+PHB.US,D,20130429,000000,13.8516,13.8516,13.8179,13.8338,281040.95691492,0
+PHB.US,D,20130430,000000,13.8506,13.8912,13.8407,13.8605,401215.70400505,0
+PHB.US,D,20130501,000000,13.8992,13.9061,13.8516,13.8605,541880.95065149,0
+PHB.US,D,20130502,000000,13.8942,13.9497,13.8882,13.9418,1054146.4660721,0
+PHB.US,D,20130503,000000,13.9279,13.9775,13.9279,13.9735,231461.63533081,0
+PHB.US,D,20130506,000000,13.9755,13.9815,13.9606,13.9815,332543.12287669,0
+PHB.US,D,20130507,000000,13.9943,14.0102,13.9646,13.9646,631395.1068049,0
+PHB.US,D,20130508,000000,14.0102,14.029,13.9863,14.019,214627.16306964,0
+PHB.US,D,20130509,000000,14.029,14.029,13.9943,14.0013,258148.41514287,0
+PHB.US,D,20130510,000000,14.029,14.029,13.9279,13.9497,1124547.1859301,0
+PHB.US,D,20130513,000000,13.9566,13.9566,13.9012,13.9359,1055973.470882,0
+PHB.US,D,20130514,000000,13.8942,13.9279,13.8754,13.8882,701803.89736343,0
+PHB.US,D,20130515,000000,13.8754,13.9101,13.8685,13.8942,273210.35982191,0
+PHB.US,D,20130516,000000,13.9012,13.9418,13.8882,13.9418,350527.66994923,0
+PHB.US,D,20130517,000000,13.9279,13.9497,13.916,13.9359,246022.18774556,0
+PHB.US,D,20130520,000000,13.9012,13.9418,13.8823,13.9418,817788.94209241,0
+PHB.US,D,20130521,000000,13.9359,13.9775,13.9359,13.9735,382301.00870785,0
+PHB.US,D,20130522,000000,13.9646,13.9863,13.8942,13.9012,203933.48499879,0
+PHB.US,D,20130523,000000,13.8823,13.9012,13.8496,13.8942,451008.89915059,0
+PHB.US,D,20130524,000000,13.8555,13.8685,13.8218,13.8367,472306.46874998,0
+PHB.US,D,20130528,000000,13.8466,13.8793,13.7485,13.7574,1535165.2559371,0
+PHB.US,D,20130529,000000,13.7317,13.7376,13.6999,13.7059,686945.73787028,0
+PHB.US,D,20130530,000000,13.6791,13.7534,13.6712,13.7376,1667635.7151337,0
+PHB.US,D,20130531,000000,13.7078,13.7277,13.5889,13.6226,2210487.1675119,0
+PHB.US,D,20130603,000000,13.6137,13.6266,13.5136,13.574,2243680.9495464,0
+PHB.US,D,20130604,000000,13.5621,13.6454,13.5443,13.57,2008560.2604077,0
+PHB.US,D,20130605,000000,13.5542,13.5621,13.4551,13.4918,1554295.8424708,0
+PHB.US,D,20130606,000000,13.4918,13.5621,13.4234,13.5621,974640.98729042,0
+PHB.US,D,20130607,000000,13.57,13.6384,13.5621,13.6028,584358.05585648,0
+PHB.US,D,20130610,000000,13.6206,13.6206,13.574,13.587,527798.58723725,0
+PHB.US,D,20130611,000000,13.4859,13.57,13.4482,13.4482,847505.2610787,0
+PHB.US,D,20130612,000000,13.4679,13.5245,13.4482,13.4551,883921.27026015,0
+PHB.US,D,20130613,000000,13.4859,13.577,13.4551,13.57,504086.86937148,0
+PHB.US,D,20130614,000000,13.6097,13.6226,13.5621,13.577,530353.97276115,0
+PHB.US,D,20130617,000000,13.6226,13.6384,13.577,13.583,754542.89816623,0
+PHB.US,D,20130618,000000,13.6097,13.6384,13.5909,13.6305,466215.10759982,0
+PHB.US,D,20130619,000000,13.6226,13.6305,13.4482,13.4551,393563.67115907,0
+PHB.US,D,20130620,000000,13.3341,13.3768,13.2807,13.3272,947815.99673347,0
+PHB.US,D,20130621,000000,13.3034,13.3341,13.231,13.231,956066.27024887,0
+PHB.US,D,20130624,000000,13.231,13.249,13.0071,13.1269,1898059.2566215,0
+PHB.US,D,20130625,000000,13.1439,13.2657,13.1439,13.237,541939.46322961,0
+PHB.US,D,20130626,000000,13.2568,13.3511,13.231,13.2944,282447.27646499,0
+PHB.US,D,20130627,000000,13.3708,13.4313,13.3511,13.3708,441699.34620363,0
+PHB.US,D,20130628,000000,13.3975,13.3975,13.233,13.2827,672433.6096581,0
+PHB.US,D,20130701,000000,13.3194,13.3569,13.2944,13.3511,469145.78069377,0
+PHB.US,D,20130702,000000,13.3301,13.3808,13.2905,13.355,1363910.0369828,0
+PHB.US,D,20130703,000000,13.3301,13.3808,13.2598,13.3658,1940759.3149259,0
+PHB.US,D,20130705,000000,13.3064,13.3064,13.1973,13.239,772049.25623825,0
+PHB.US,D,20130708,000000,13.1943,13.3619,13.1943,13.3569,669052.99501514,0
+PHB.US,D,20130709,000000,13.3609,13.3878,13.3431,13.3728,363374.20736,0
+PHB.US,D,20130710,000000,13.3808,13.4432,13.355,13.3878,2086118.6827104,0
+PHB.US,D,20130711,000000,13.5245,13.5423,13.461,13.5334,736991.14240429,0
+PHB.US,D,20130712,000000,13.5196,13.574,13.5196,13.5661,503779.17391755,0
+PHB.US,D,20130715,000000,13.5998,13.6335,13.5661,13.6335,326633.35248621,0
+PHB.US,D,20130716,000000,13.6067,13.6335,13.5383,13.5661,160467.71899103,0
+PHB.US,D,20130717,000000,13.6077,13.6801,13.5879,13.6563,844729.94896806,0
+PHB.US,D,20130718,000000,13.6722,13.7059,13.6424,13.6999,471042.39529501,0
+PHB.US,D,20130719,000000,13.692,13.7376,13.6722,13.7059,478100.22282177,0
+PHB.US,D,20130722,000000,13.7317,13.7544,13.6999,13.7544,287386.54512866,0
+PHB.US,D,20130723,000000,13.7317,13.7544,13.6999,13.7227,318531.37809122,0
+PHB.US,D,20130724,000000,13.7465,13.7465,13.5939,13.6424,672307.50496387,0
+PHB.US,D,20130725,000000,13.587,13.6206,13.5443,13.579,1016185.9265957,0
+PHB.US,D,20130726,000000,13.579,13.587,13.5196,13.574,983034.51573848,0
+PHB.US,D,20130729,000000,13.5661,13.579,13.5443,13.5592,498753.14522425,0
+PHB.US,D,20130730,000000,13.575,13.5998,13.5602,13.5998,585861.22381172,0
+PHB.US,D,20130731,000000,13.5939,13.6137,13.5443,13.6077,658345.19321853,0
+PHB.US,D,20130801,000000,13.5998,13.6137,13.4898,13.4898,1770114.4426915,0
+PHB.US,D,20130802,000000,13.5503,13.6276,13.5393,13.6276,2131061.386897,0
+PHB.US,D,20130805,000000,13.6137,13.6137,13.5661,13.5661,977440.51150236,0
+PHB.US,D,20130806,000000,13.58,13.58,13.5036,13.5393,660351.77111316,0
+PHB.US,D,20130807,000000,13.5196,13.5383,13.4947,13.5116,222739.22584018,0
+PHB.US,D,20130808,000000,13.5661,13.579,13.5026,13.5383,1197820.0663041,0
+PHB.US,D,20130809,000000,13.5681,13.58,13.5136,13.5602,256321.41033286,0
+PHB.US,D,20130812,000000,13.5116,13.579,13.5116,13.5443,380349.9168787,0
+PHB.US,D,20130813,000000,13.5136,13.5393,13.5036,13.5206,323227.51690441,0
+PHB.US,D,20130814,000000,13.4898,13.5304,13.4581,13.4819,635662.4896577,0
+PHB.US,D,20130815,000000,13.4532,13.4532,13.4045,13.4125,275698.15322972,0
+PHB.US,D,20130816,000000,13.4442,13.4442,13.3609,13.3609,488129.07694463,0
+PHB.US,D,20130819,000000,13.3975,13.3975,13.2905,13.3064,555883.61589897,0
+PHB.US,D,20130820,000000,13.3431,13.4382,13.3431,13.3887,702146.90213174,0
+PHB.US,D,20130821,000000,13.4125,13.4125,13.3609,13.3609,448675.45788853,0
+PHB.US,D,20130822,000000,13.4125,13.4283,13.3658,13.4195,124183.86752913,0
+PHB.US,D,20130823,000000,13.4195,13.4532,13.3975,13.4532,166144.44790656,0
+PHB.US,D,20130826,000000,13.4581,13.465,13.4195,13.4382,326110.77463332,0
+PHB.US,D,20130827,000000,13.4125,13.4392,13.3897,13.4125,437471.30801542,0
+PHB.US,D,20130828,000000,13.4382,13.4532,13.4045,13.4332,264780.51322191,0
+PHB.US,D,20130829,000000,13.4195,13.5036,13.3887,13.5036,353229.33691846,0
+PHB.US,D,20130830,000000,13.5206,13.5393,13.4195,13.4819,740489.79104105,0
+PHB.US,D,20130903,000000,13.4829,13.4908,13.3975,13.4045,773880.2963985,0
+PHB.US,D,20130904,000000,13.3728,13.4829,13.3728,13.459,1894421.3884023,0
+PHB.US,D,20130905,000000,13.4283,13.4829,13.3818,13.3818,1330421.6743825,0
+PHB.US,D,20130906,000000,13.3658,13.4947,13.3658,13.3975,458140.37181878,0
+PHB.US,D,20130909,000000,13.4442,13.4729,13.4332,13.4581,569047.93713921,0
+PHB.US,D,20130910,000000,13.4908,13.5215,13.4452,13.5215,479447.02095616,0
+PHB.US,D,20130911,000000,13.5403,13.5403,13.459,13.5046,225677.96963456,0
+PHB.US,D,20130912,000000,13.465,13.5215,13.465,13.4947,299699.40747344,0
+PHB.US,D,20130913,000000,13.5314,13.5403,13.465,13.4829,448745.06767973,0
+PHB.US,D,20130916,000000,13.5443,13.5939,13.5314,13.5443,427635.14186536,0
+PHB.US,D,20130917,000000,13.5443,13.6018,13.5443,13.5939,247927.8818848,0
+PHB.US,D,20130918,000000,13.6097,13.7415,13.5403,13.7415,1363020.2422602,0
+PHB.US,D,20130919,000000,13.7822,13.8268,13.6018,13.6157,956364.88616481,0
+PHB.US,D,20130920,000000,13.6157,13.6583,13.5939,13.6494,327167.02755221,0
+PHB.US,D,20130923,000000,13.6642,13.8129,13.6375,13.6583,507318.17605648,0
+PHB.US,D,20130924,000000,13.6296,13.6494,13.5889,13.6018,204649.75966203,0
+PHB.US,D,20130925,000000,13.6296,13.6454,13.6018,13.6226,177139.76840601,0
+PHB.US,D,20130926,000000,13.6494,13.6494,13.582,13.5889,282151.68706172,0
+PHB.US,D,20130927,000000,13.5681,13.6097,13.5681,13.5889,546647.70809345,0
+PHB.US,D,20130930,000000,13.5403,13.5889,13.5215,13.5612,401368.03847568,0
+PHB.US,D,20131001,000000,13.5403,13.5889,13.5403,13.5681,1501073.6084797,0
+PHB.US,D,20131002,000000,13.5681,13.6097,13.5681,13.6018,337415.80826181,0
+PHB.US,D,20131003,000000,13.6097,13.6296,13.5889,13.6226,442433.77994284,0
+PHB.US,D,20131004,000000,13.6226,13.6583,13.6097,13.6494,433149.44793472,0
+PHB.US,D,20131007,000000,13.6375,13.6454,13.6097,13.6157,490298.07768541,0
+PHB.US,D,20131008,000000,13.6454,13.6454,13.6097,13.6097,364019.86339447,0
+PHB.US,D,20131009,000000,13.6375,13.6494,13.6157,13.6296,338476.0965309,0
+PHB.US,D,20131010,000000,13.6811,13.6811,13.6375,13.6494,309815.02162593,0
+PHB.US,D,20131011,000000,13.6751,13.688,13.6642,13.688,215193.12093735,0
+PHB.US,D,20131014,000000,13.6583,13.695,13.6494,13.6583,665815.63530483,0
+PHB.US,D,20131015,000000,13.6692,13.6761,13.6384,13.6583,358284.62190082,0
+PHB.US,D,20131016,000000,13.6692,13.7515,13.6692,13.7346,569939.7495368,0
+PHB.US,D,20131017,000000,13.7346,13.8001,13.7098,13.8001,145136.41468512,0
+PHB.US,D,20131018,000000,13.7842,13.8555,13.7842,13.8496,391331.1136524,0
+PHB.US,D,20131021,000000,13.8367,13.8645,13.8208,13.8407,844590.72938563,0
+PHB.US,D,20131022,000000,13.8645,13.8892,13.8555,13.8764,1036243.6348414,0
+PHB.US,D,20131023,000000,13.8764,13.8823,13.8496,13.8823,214692.73751065,0
+PHB.US,D,20131024,000000,13.8952,13.8952,13.8695,13.8695,123209.33045211,0
+PHB.US,D,20131025,000000,13.8695,13.8952,13.8695,13.8952,90631.948163081,0
+PHB.US,D,20131028,000000,13.917,13.9369,13.8892,13.9369,892589.20252287,0
+PHB.US,D,20131029,000000,13.9369,13.9448,13.9032,13.9369,165352.51042679,0
+PHB.US,D,20131030,000000,13.9229,13.9448,13.8892,13.8892,170343.22980569,0
+PHB.US,D,20131031,000000,13.8823,13.9299,13.8823,13.9299,1455370.2407776,0
+PHB.US,D,20131101,000000,13.9666,13.9666,13.8952,13.9032,434330.79671028,0
+PHB.US,D,20131104,000000,13.8952,13.9299,13.8892,13.9032,1196922.2008811,0
+PHB.US,D,20131105,000000,13.8952,13.9121,13.8823,13.8952,321463.06002271,0
+PHB.US,D,20131106,000000,13.9299,13.9299,13.8823,13.8823,874485.61261897,0
+PHB.US,D,20131107,000000,13.9032,13.917,13.8823,13.917,178500.69026616,0
+PHB.US,D,20131108,000000,13.9369,13.9369,13.8764,13.9032,432756.00128873,0
+PHB.US,D,20131111,000000,13.8695,13.9032,13.8555,13.8555,157588.49661232,0
+PHB.US,D,20131112,000000,13.8823,13.8823,13.806,13.8139,1325993.8863587,0
+PHB.US,D,20131113,000000,13.806,13.8764,13.806,13.8645,272723.0912834,0
+PHB.US,D,20131114,000000,13.8892,13.9032,13.8496,13.8952,242360.10742508,0
+PHB.US,D,20131115,000000,13.8992,13.915,13.8595,13.915,344948.79827643,0
+PHB.US,D,20131118,000000,13.8992,13.9388,13.8912,13.9071,380738.31933693,0
+PHB.US,D,20131119,000000,13.8992,13.9329,13.8992,13.9071,302656.31034378,0
+PHB.US,D,20131120,000000,13.9071,13.9329,13.8655,13.8704,250173.55427968,0
+PHB.US,D,20131121,000000,13.8912,13.9071,13.8704,13.8784,1038120.0726916,0
+PHB.US,D,20131122,000000,13.9071,13.9071,13.8704,13.8853,371401.52777601,0
+PHB.US,D,20131125,000000,13.915,13.9388,13.8853,13.9329,245524.83083152,0
+PHB.US,D,20131126,000000,13.915,13.9468,13.9071,13.9468,205574.86369892,0
+PHB.US,D,20131127,000000,13.9636,13.9775,13.9388,13.9636,141444.06923801,0
+PHB.US,D,20131129,000000,13.9636,13.9636,13.9329,13.9546,166554.03595343,0
+PHB.US,D,20131202,000000,13.9071,13.9706,13.9071,13.9468,453327.20784935,0
+PHB.US,D,20131203,000000,13.9249,13.9706,13.9249,13.9468,1442370.3600586,0
+PHB.US,D,20131204,000000,13.9775,13.9775,13.915,13.9329,537646.85943796,0
+PHB.US,D,20131205,000000,13.9199,13.9329,13.8912,13.8992,485435.48067584,0
+PHB.US,D,20131206,000000,13.915,13.9468,13.9071,13.9468,285379.96723405,0
+PHB.US,D,20131209,000000,13.9636,13.9775,13.9468,13.9546,378129.46542266,0
+PHB.US,D,20131210,000000,13.9636,13.9706,13.9468,13.9546,98790.417461093,0
+PHB.US,D,20131211,000000,13.9636,13.9636,13.9329,13.9546,207299.97591601,0
+PHB.US,D,20131212,000000,13.9329,13.9546,13.9199,13.9388,337366.37522167,0
+PHB.US,D,20131213,000000,13.9428,13.9805,13.9229,13.9428,229737.53195126,0
+PHB.US,D,20131216,000000,13.9507,13.9953,13.9359,13.9428,228931.47074573,0
+PHB.US,D,20131217,000000,13.9101,13.9805,13.7961,13.9576,265807.50985173,0
+PHB.US,D,20131218,000000,13.9428,13.9805,13.9012,13.9507,306689.64288409,0
+PHB.US,D,20131219,000000,13.9576,13.9656,13.9101,13.9576,166343.18890467,0
+PHB.US,D,20131220,000000,13.9428,13.9805,13.9359,13.9656,339959.08773507,0
+PHB.US,D,20131223,000000,13.9745,13.9953,13.9576,13.9805,212015.28264273,0
+PHB.US,D,20131224,000000,13.9805,13.9953,13.9507,13.9745,90408.995063679,0
+PHB.US,D,20131226,000000,13.9745,14.0043,13.9576,13.9745,142602.21474985,0
+PHB.US,D,20131227,000000,13.9656,13.9745,13.9576,13.9745,330775.63948233,0
+PHB.US,D,20131230,000000,13.9656,13.9953,13.9656,13.9805,104675.97575028,0
+PHB.US,D,20131231,000000,13.9745,13.9953,13.9656,13.9883,433572.1508698,0
+PHB.US,D,20140102,000000,13.9805,14.0043,13.9745,13.9953,413241.04764698,0
+PHB.US,D,20140103,000000,14.038,14.0439,13.9953,14.03,359363.06924589,0
+PHB.US,D,20140106,000000,14.038,14.0509,13.9953,14.023,718415.41652518,0
+PHB.US,D,20140107,000000,14.03,14.0439,14.0043,14.038,654907.074835,0
+PHB.US,D,20140108,000000,14.038,14.0509,14.03,14.0509,822371.08226201,0
+PHB.US,D,20140109,000000,14.0132,14.0647,14.0132,14.0567,471597.25594963,0
+PHB.US,D,20140110,000000,14.0737,14.0944,14.0647,14.0806,302691.61965817,0
+PHB.US,D,20140113,000000,14.0737,14.1014,14.0737,14.0737,258144.37979267,0
+PHB.US,D,20140114,000000,14.0806,14.1084,14.0806,14.1084,292921.02794911,0
+PHB.US,D,20140115,000000,14.1094,14.1331,14.0894,14.1153,474163.73868664,0
+PHB.US,D,20140116,000000,14.0894,14.1331,14.0894,14.1034,799334.27671976,0
+PHB.US,D,20140117,000000,14.1241,14.1241,14.1034,14.1094,136848.81418021,0
+PHB.US,D,20140121,000000,14.1094,14.1519,14.1094,14.1241,228794.26883841,0
+PHB.US,D,20140122,000000,14.1331,14.1381,14.0954,14.1241,1134391.4227807,0
+PHB.US,D,20140123,000000,14.1034,14.1153,14.0894,14.1094,125784.8927271,0
+PHB.US,D,20140124,000000,14.1034,14.1153,14.0053,14.0053,543539.47959002,0
+PHB.US,D,20140127,000000,14.031,14.0517,14.0053,14.031,277704.73112433,0
+PHB.US,D,20140128,000000,14.0677,14.0894,14.038,14.0894,157445.24167969,0
+PHB.US,D,20140129,000000,14.0894,14.0894,14.038,14.0459,216635.75863937,0
+PHB.US,D,20140130,000000,14.0894,14.0954,14.0517,14.0894,279960.49189474,0
+PHB.US,D,20140131,000000,14.0747,14.0964,14.0517,14.0894,1348782.5178627,0
+PHB.US,D,20140203,000000,14.1094,14.1153,13.9815,14.0152,848456.59489199,0
+PHB.US,D,20140204,000000,14.0517,14.0747,14.038,14.0587,4637117.7809369,0
+PHB.US,D,20140205,000000,14.0587,14.0747,14.0459,14.0587,326071.42996873,0
+PHB.US,D,20140206,000000,14.0747,14.0954,14.0517,14.0894,979576.22060387,0
+PHB.US,D,20140207,000000,14.0894,14.1441,14.0747,14.1331,627691.6641447,0
+PHB.US,D,20140210,000000,14.1381,14.1519,14.1331,14.1519,276521.36467366,0
+PHB.US,D,20140211,000000,14.1441,14.1817,14.1331,14.1568,296031.27412762,0
+PHB.US,D,20140212,000000,14.1718,14.1718,14.1381,14.1519,202884.2939428,0
+PHB.US,D,20140213,000000,14.1568,14.1885,14.1519,14.1817,201686.80376637,0
+PHB.US,D,20140214,000000,14.1905,14.2055,14.1658,14.2055,292734.39300164,0
+PHB.US,D,20140218,000000,14.2055,14.2125,14.1738,14.2125,237986.79662912,0
+PHB.US,D,20140219,000000,14.1905,14.2619,14.1905,14.2272,1885221.7987486,0
+PHB.US,D,20140220,000000,14.2342,14.2759,14.2272,14.2699,737749.78824478,0
+PHB.US,D,20140221,000000,14.2838,14.2838,14.254,14.2619,158937.31242183,0
+PHB.US,D,20140224,000000,14.2926,14.3273,14.2838,14.3096,384748.4486135,0
+PHB.US,D,20140225,000000,14.3273,14.3273,14.2838,14.3096,192117.97956806,0
+PHB.US,D,20140226,000000,14.3273,14.3473,14.3096,14.3473,410966.11896304,0
+PHB.US,D,20140227,000000,14.3473,14.364,14.3393,14.3473,286268.75311899,0
+PHB.US,D,20140228,000000,14.3561,14.377,14.3473,14.377,433684.13183826,0
+PHB.US,D,20140303,000000,14.2471,14.3561,14.2471,14.3184,2584837.5274578,0
+PHB.US,D,20140304,000000,14.37,14.3848,14.3473,14.3561,684372.1932704,0
+PHB.US,D,20140305,000000,14.364,14.37,14.3403,14.364,598280.01409965,0
+PHB.US,D,20140306,000000,14.3343,14.364,14.3273,14.3273,195652.94635677,0
+PHB.US,D,20140307,000000,14.3273,14.3273,14.2759,14.2759,404754.70614397,0
+PHB.US,D,20140310,000000,14.3016,14.3016,14.2699,14.2759,520693.34434545,0
+PHB.US,D,20140311,000000,14.2759,14.2926,14.2699,14.2759,220462.27948114,0
+PHB.US,D,20140312,000000,14.2759,14.3016,14.2699,14.3016,229941.31713714,0
+PHB.US,D,20140313,000000,14.2926,14.2926,14.2471,14.254,166423.89590898,0
+PHB.US,D,20140314,000000,14.2719,14.2956,14.2292,14.2362,1602445.6412411,0
+PHB.US,D,20140317,000000,14.256,14.2779,14.2432,14.2491,927242.77249772,0
+PHB.US,D,20140318,000000,14.2719,14.2867,14.2491,14.2867,905174.45100719,0
+PHB.US,D,20140319,000000,14.2956,14.3036,14.2491,14.2779,446685.02139478,0
+PHB.US,D,20140320,000000,14.2867,14.2956,14.2491,14.2779,569747.06156403,0
+PHB.US,D,20140321,000000,14.2867,14.2956,14.2432,14.2491,408390.55668806,0
+PHB.US,D,20140324,000000,14.2867,14.2956,14.2639,14.2867,559988.57590561,0
+PHB.US,D,20140325,000000,14.2956,14.3214,14.2719,14.3126,532546.17676568,0
+PHB.US,D,20140326,000000,14.3511,14.3511,14.2867,14.2867,117720.2453216,0
+PHB.US,D,20140327,000000,14.3036,14.3293,14.2779,14.2867,122062.28215338,0
+PHB.US,D,20140328,000000,14.3126,14.3293,14.2956,14.3293,115581.50970743,0
+PHB.US,D,20140331,000000,14.367,14.367,14.3214,14.3214,365534.12856281,0
+PHB.US,D,20140401,000000,14.3363,14.3601,14.3293,14.3423,566519.79022925,0
+PHB.US,D,20140402,000000,14.367,14.367,14.3214,14.3293,1247218.8059661,0
+PHB.US,D,20140403,000000,14.3511,14.3511,14.3293,14.3423,115473.56408917,0
+PHB.US,D,20140404,000000,14.371,14.371,14.3363,14.3423,431431.39758051,0
+PHB.US,D,20140407,000000,14.3511,14.371,14.3423,14.367,257375.64557663,0
+PHB.US,D,20140408,000000,14.371,14.379,14.3511,14.379,142109.90202357,0
+PHB.US,D,20140409,000000,14.3888,14.4117,14.367,14.4047,270575.27613124,0
+PHB.US,D,20140410,000000,14.4225,14.4225,14.367,14.367,293729.10682975,0
+PHB.US,D,20140411,000000,14.3601,14.3957,14.3423,14.3601,312228.16105474,0
+PHB.US,D,20140414,000000,14.371,14.4047,14.3511,14.367,316135.38890082,0
+PHB.US,D,20140415,000000,14.3977,14.4127,14.373,14.3977,158751.68631192,0
+PHB.US,D,20140416,000000,14.4057,14.4127,14.373,14.3977,331196.3247423,0
+PHB.US,D,20140417,000000,14.4127,14.4127,14.3601,14.381,168346.74028662,0
+PHB.US,D,20140421,000000,14.3977,14.4127,14.367,14.381,207845.75703265,0
+PHB.US,D,20140422,000000,14.4057,14.4057,14.381,14.4057,214195.3805966,0
+PHB.US,D,20140423,000000,14.381,14.4127,14.381,14.4127,182887.11595031,0
+PHB.US,D,20140424,000000,14.4185,14.4185,14.381,14.4127,190194.12635287,0
+PHB.US,D,20140425,000000,14.4185,14.4185,14.3977,14.4127,118834.00198105,0
+PHB.US,D,20140428,000000,14.4057,14.4324,14.3898,14.4127,322182.36119862,0
+PHB.US,D,20140429,000000,14.3977,14.4235,14.3898,14.4057,316399.70433993,0
+PHB.US,D,20140430,000000,14.3977,14.4404,14.381,14.4404,185466.71357551,0
+PHB.US,D,20140501,000000,14.4185,14.4324,14.4127,14.4235,266095.02855458,0
+PHB.US,D,20140502,000000,14.4404,14.4404,14.4127,14.4185,1068018.9912751,0
+PHB.US,D,20140505,000000,14.4404,14.4404,14.4185,14.4324,233213.98616185,0
+PHB.US,D,20140506,000000,14.4324,14.4552,14.4185,14.4235,199856.77244368,0
+PHB.US,D,20140507,000000,14.4235,14.4622,14.4185,14.4622,155419.49587155,0
+PHB.US,D,20140508,000000,14.4622,14.4622,14.4474,14.4474,102924.63375678,0
+PHB.US,D,20140509,000000,14.4622,14.4681,14.4474,14.4552,162707.33836058,0
+PHB.US,D,20140512,000000,14.4681,14.4811,14.4552,14.4681,156434.38645072,0
+PHB.US,D,20140513,000000,14.4622,14.486,14.4324,14.4811,163178.46549823,0
+PHB.US,D,20140514,000000,14.4751,14.5028,14.4751,14.486,143016.84698448,0
+PHB.US,D,20140515,000000,14.4821,14.5038,14.4761,14.4821,103773.06613958,0
+PHB.US,D,20140516,000000,14.4821,14.5038,14.4474,14.487,188224.87544775,0
+PHB.US,D,20140519,000000,14.4959,14.4959,14.4821,14.4821,127112.52294797,0
+PHB.US,D,20140520,000000,14.4959,14.5038,14.4821,14.487,172619.1673272,0
+PHB.US,D,20140521,000000,14.487,14.5158,14.4821,14.4959,87991.820284647,0
+PHB.US,D,20140522,000000,14.4959,14.5038,14.4821,14.487,162750.7183754,0
+PHB.US,D,20140523,000000,14.4761,14.5038,14.4761,14.5038,191783.04550019,0
+PHB.US,D,20140527,000000,14.5038,14.5306,14.4959,14.5038,345433.04030229,0
+PHB.US,D,20140528,000000,14.5038,14.5226,14.487,14.5098,103058.80915145,0
+PHB.US,D,20140529,000000,14.5226,14.5544,14.5098,14.5306,163541.64701762,0
+PHB.US,D,20140530,000000,14.5306,14.5623,14.5098,14.5544,287956.53834659,0
+PHB.US,D,20140602,000000,14.5455,14.5712,14.5158,14.5158,581977.19922939,0
+PHB.US,D,20140603,000000,14.5158,14.5455,14.5158,14.5158,456315.38468386,0
+PHB.US,D,20140604,000000,14.5158,14.5375,14.5098,14.5226,270492.55145183,0
+PHB.US,D,20140605,000000,14.5226,14.5375,14.5158,14.5226,266864.77160817,0
+PHB.US,D,20140606,000000,14.5038,14.5544,14.5038,14.5306,367841.34004847,0
+PHB.US,D,20140609,000000,14.5544,14.5623,14.5306,14.5375,914487.03046681,0
+PHB.US,D,20140610,000000,14.5455,14.5544,14.5226,14.5455,342951.2999198,0
+PHB.US,D,20140611,000000,14.5306,14.5623,14.5226,14.5455,408179.7096393,0
+PHB.US,D,20140612,000000,14.6039,14.6039,14.5782,14.5782,542119.0363142,0
+PHB.US,D,20140613,000000,14.5544,14.5623,14.5306,14.5375,229490.36675057,0
+PHB.US,D,20140616,000000,14.5306,14.5623,14.5306,14.5544,232263.66118611,0
+PHB.US,D,20140617,000000,14.5375,14.5712,14.5375,14.5712,149042.63369364,0
+PHB.US,D,20140618,000000,14.5871,14.596,14.5544,14.5782,122806.80426812,0
+PHB.US,D,20140619,000000,14.5871,14.6039,14.5712,14.596,226711.01928971,0
+PHB.US,D,20140620,000000,14.5871,14.6039,14.5871,14.6039,80255.045084145,0
+PHB.US,D,20140623,000000,14.6129,14.6129,14.596,14.6129,89544.421280027,0
+PHB.US,D,20140624,000000,14.6129,14.6347,14.596,14.6218,340696.54798694,0
+PHB.US,D,20140625,000000,14.596,14.6347,14.596,14.6129,154671.94724414,0
+PHB.US,D,20140626,000000,14.6218,14.6218,14.5871,14.596,190128.55191187,0
+PHB.US,D,20140627,000000,14.596,14.6218,14.596,14.596,145502.62271716,0
+PHB.US,D,20140630,000000,14.596,14.6347,14.596,14.6129,449093.11663582,0
+PHB.US,D,20140701,000000,14.6039,14.6287,14.5871,14.6218,356781.45394558,0
+PHB.US,D,20140702,000000,14.596,14.6287,14.596,14.6218,626076.51522099,0
+PHB.US,D,20140703,000000,14.6039,14.6287,14.596,14.6287,301016.94931878,0
+PHB.US,D,20140707,000000,14.6218,14.6287,14.596,14.6129,176283.26532279,0
+PHB.US,D,20140708,000000,14.6218,14.6218,14.6039,14.6039,250830.30752722,0
+PHB.US,D,20140709,000000,14.596,14.6129,14.5623,14.5712,501312.56609838,0
+PHB.US,D,20140710,000000,14.5623,14.5782,14.5375,14.5375,381679.56477468,0
+PHB.US,D,20140711,000000,14.5455,14.5712,14.5375,14.5623,236199.1364837,0
+PHB.US,D,20140714,000000,14.5871,14.5871,14.5623,14.5623,307288.89239109,0
+PHB.US,D,20140715,000000,14.5772,14.595,14.5534,14.5702,172086.50109876,0
+PHB.US,D,20140716,000000,14.5772,14.5772,14.5296,14.5296,333750.70142865,0
+PHB.US,D,20140717,000000,14.5296,14.5375,14.4751,14.486,498741.03917361,0
+PHB.US,D,20140718,000000,14.4811,14.5296,14.4811,14.5158,295907.18710851,0
+PHB.US,D,20140721,000000,14.4681,14.486,14.4622,14.486,408136.32962448,0
+PHB.US,D,20140722,000000,14.5028,14.5158,14.4811,14.5088,178607.62704687,0
+PHB.US,D,20140723,000000,14.5028,14.5375,14.5028,14.5216,289791.61385705,0
+PHB.US,D,20140724,000000,14.5028,14.5375,14.5028,14.5375,219157.852524,0
+PHB.US,D,20140725,000000,14.5158,14.5375,14.5158,14.5216,123666.33386401,0
+PHB.US,D,20140728,000000,14.5216,14.5216,14.4811,14.4939,376276.23083624,0
+PHB.US,D,20140729,000000,14.5158,14.5216,14.4751,14.4811,405826.09162616,0
+PHB.US,D,20140730,000000,14.4811,14.486,14.3957,14.4047,787207.04048488,0
+PHB.US,D,20140731,000000,14.3888,14.3957,14.3036,14.3363,917439.89798694,0
+PHB.US,D,20140801,000000,14.3036,14.3423,14.2183,14.3214,2035641.4957034,0
+PHB.US,D,20140804,000000,14.2946,14.3888,14.2946,14.367,478892.16030154,0
+PHB.US,D,20140805,000000,14.3601,14.371,14.2857,14.3363,2460714.1901819,0
+PHB.US,D,20140806,000000,14.3511,14.4117,14.3423,14.3601,1430980.5840756,0
+PHB.US,D,20140807,000000,14.3888,14.4117,14.379,14.3957,213690.96181967,0
+PHB.US,D,20140808,000000,14.4047,14.4314,14.3957,14.4176,199028.51681197,0
+PHB.US,D,20140811,000000,14.4176,14.4622,14.4176,14.4622,267080.6628447,0
+PHB.US,D,20140812,000000,14.4474,14.4811,14.4474,14.4811,190239.52404279,0
+PHB.US,D,20140813,000000,14.486,14.5216,14.486,14.5028,163563.84144381,0
+PHB.US,D,20140814,000000,14.5028,14.5216,14.486,14.5158,90765.114720189,0
+PHB.US,D,20140815,000000,14.5296,14.5534,14.5158,14.5365,227143.81060031,0
+PHB.US,D,20140818,000000,14.5445,14.5772,14.5365,14.5772,287053.62873589,0
+PHB.US,D,20140819,000000,14.5445,14.6119,14.5445,14.6039,406591.79932953,0
+PHB.US,D,20140820,000000,14.5702,14.595,14.5702,14.5861,170512.71451475,0
+PHB.US,D,20140821,000000,14.5772,14.6208,14.5772,14.6039,158520.66251208,0
+PHB.US,D,20140822,000000,14.5861,14.6119,14.5772,14.5861,167265.26642889,0
+PHB.US,D,20140825,000000,14.5702,14.6277,14.5702,14.6277,242828.20805007,0
+PHB.US,D,20140826,000000,14.6039,14.6277,14.595,14.595,240752.02036423,0
+PHB.US,D,20140827,000000,14.6119,14.6277,14.595,14.6039,200386.41215946,0
+PHB.US,D,20140828,000000,14.6039,14.6277,14.595,14.6208,76377.073527133,0
+PHB.US,D,20140829,000000,14.6119,14.6277,14.6039,14.6208,113674.80673065,0
+PHB.US,D,20140902,000000,14.595,14.6694,14.595,14.6604,1418821.065039,0
+PHB.US,D,20140903,000000,14.6277,14.6604,14.6119,14.6525,3471677.3647613,0
+PHB.US,D,20140904,000000,14.6525,14.6525,14.5772,14.5772,406095.45125303,0
+PHB.US,D,20140905,000000,14.5534,14.5861,14.5534,14.5613,111418.03712268,0
+PHB.US,D,20140908,000000,14.5534,14.5861,14.5216,14.5365,468323.57808738,0
+PHB.US,D,20140909,000000,14.5365,14.5534,14.4801,14.485,237817.31192008,0
+PHB.US,D,20140910,000000,14.5088,14.5216,14.4929,14.4929,268010.81106935,0
+PHB.US,D,20140911,000000,14.4612,14.5028,14.4612,14.4929,156850.02752291,0
+PHB.US,D,20140912,000000,14.4929,14.5158,14.4542,14.4612,424541.03708769,0
+PHB.US,D,20140915,000000,14.484,14.484,14.4344,14.4344,178565.2558696,0
+PHB.US,D,20140916,000000,14.4651,14.4781,14.4503,14.4721,153582.40268598,0
+PHB.US,D,20140917,000000,14.4721,14.4998,14.4651,14.4721,180497.17978524,0
+PHB.US,D,20140918,000000,14.4781,14.4998,14.4582,14.4909,241802.22025779,0
+PHB.US,D,20140919,000000,14.4909,14.5197,14.4909,14.5197,261323.22692486,0
+PHB.US,D,20140922,000000,14.4909,14.5197,14.4781,14.5148,197608.07353615,0
+PHB.US,D,20140923,000000,14.4651,14.5058,14.4503,14.4651,147262.03541109,0
+PHB.US,D,20140924,000000,14.4651,14.4721,14.4007,14.4007,346637.59234158,0
+PHB.US,D,20140925,000000,14.4205,14.4205,14.3463,14.3463,621450.99503657,0
+PHB.US,D,20140926,000000,14.3156,14.3839,14.2986,14.3551,265688.46702039,0
+PHB.US,D,20140929,000000,14.2986,14.3244,14.2669,14.2749,298756.14436059,0
+PHB.US,D,20140930,000000,14.2442,14.363,14.2442,14.3551,454999.86051363,0
+PHB.US,D,20141001,000000,14.3551,14.4087,14.3551,14.3928,2168138.1846762,0
+PHB.US,D,20141002,000000,14.363,14.4007,14.363,14.3839,2718931.2062784,0
+PHB.US,D,20141003,000000,14.3839,14.4651,14.3839,14.4582,313990.60026133,0
+PHB.US,D,20141006,000000,14.4721,14.4781,14.4503,14.4781,235962.05965854,0
+PHB.US,D,20141007,000000,14.4651,14.4651,14.4087,14.4087,457093.19843788,0
+PHB.US,D,20141008,000000,14.4503,14.4721,14.4007,14.4651,365491.75738555,0
+PHB.US,D,20141009,000000,14.4781,14.4781,14.3551,14.363,178709.5196398,0
+PHB.US,D,20141010,000000,14.3551,14.363,14.2442,14.251,508977.71383257,0
+PHB.US,D,20141013,000000,14.2749,14.2986,14.2213,14.2292,269194.17752003,0
+PHB.US,D,20141014,000000,14.2897,14.3244,14.251,14.2579,387526.78723681,0
+PHB.US,D,20141015,000000,14.2105,14.2847,14.1014,14.254,582959.80700685,0
+PHB.US,D,20141016,000000,14.1955,14.3116,14.1807,14.3036,441791.15042103,0
+PHB.US,D,20141017,000000,14.3036,14.4701,14.3036,14.3967,265268.79059798,0
+PHB.US,D,20141020,000000,14.3967,14.4821,14.3898,14.4761,949962.80304805,0
+PHB.US,D,20141021,000000,14.5108,14.5485,14.4821,14.5316,1236395.9966883,0
+PHB.US,D,20141022,000000,14.4761,14.5485,14.4474,14.4474,167786.83544423,0
+PHB.US,D,20141023,000000,14.5038,14.5316,14.4701,14.4761,374252.50270321,0
+PHB.US,D,20141024,000000,14.4959,14.5167,14.4701,14.5038,248876.18918542,0
+PHB.US,D,20141027,000000,14.5108,14.5167,14.4632,14.4632,644901.42397589,0
+PHB.US,D,20141028,000000,14.487,14.5108,14.4761,14.5038,381397.09025961,0
+PHB.US,D,20141029,000000,14.5038,14.5167,14.4701,14.5038,262680.11343479,0
+PHB.US,D,20141030,000000,14.4959,14.5167,14.4701,14.487,339036.00137329,0
+PHB.US,D,20141031,000000,14.5316,14.5316,14.487,14.5038,420916.2837567,0
+PHB.US,D,20141103,000000,14.5236,14.5653,14.5038,14.5485,2063126.2660205,0
+PHB.US,D,20141104,000000,14.5395,14.5653,14.5108,14.5485,3065272.2003792,0
+PHB.US,D,20141105,000000,14.5038,14.5395,14.4761,14.5038,618750.3369049,0
+PHB.US,D,20141106,000000,14.5167,14.5485,14.5108,14.5316,286316.16848402,0
+PHB.US,D,20141107,000000,14.5485,14.5653,14.5236,14.5236,228579.38643944,0
+PHB.US,D,20141110,000000,14.5236,14.5563,14.5236,14.5395,114882.38528261,0
+PHB.US,D,20141111,000000,14.5485,14.5653,14.5236,14.5563,224717.55628329,0
+PHB.US,D,20141112,000000,14.5167,14.5563,14.5038,14.5485,244132.6350072,0
+PHB.US,D,20141113,000000,14.5316,14.5485,14.487,14.487,480858.384694,0
+PHB.US,D,20141114,000000,14.5108,14.5108,14.4552,14.4821,730197.63031664,0
+PHB.US,D,20141117,000000,14.4701,14.487,14.4552,14.4552,313281.38746098,0
+PHB.US,D,20141118,000000,14.4632,14.4632,14.4176,14.4235,205216.7263673,0
+PHB.US,D,20141119,000000,14.4176,14.4235,14.379,14.4117,135861.162215,0
+PHB.US,D,20141120,000000,14.379,14.4047,14.379,14.3957,166006.23716168,0
+PHB.US,D,20141121,000000,14.4176,14.4761,14.4176,14.4632,369680.45090914,0
+PHB.US,D,20141124,000000,14.4821,14.487,14.4632,14.487,425343.06294301,0
+PHB.US,D,20141125,000000,14.4761,14.4959,14.4632,14.4821,155766.53599007,0
+PHB.US,D,20141126,000000,14.487,14.5236,14.4821,14.5108,647248.98896371,0
+PHB.US,D,20141128,000000,14.4761,14.4821,14.367,14.367,265006.49283398,0
+PHB.US,D,20141201,000000,14.367,14.367,14.2471,14.2471,879637.74600649,0
+PHB.US,D,20141202,000000,14.2838,14.3353,14.2759,14.3026,1680102.9296241,0
+PHB.US,D,20141203,000000,14.3026,14.3283,14.2926,14.3106,127882.26600157,0
+PHB.US,D,20141204,000000,14.3106,14.3283,14.2759,14.3106,291462.24884623,0
+PHB.US,D,20141205,000000,14.2759,14.3106,14.2699,14.3106,270048.66292815,0
+PHB.US,D,20141208,000000,14.254,14.2926,14.2025,14.2174,611179.01106324,0
+PHB.US,D,20141209,000000,14.2025,14.2095,14.15,14.2095,640327.35450671,0
+PHB.US,D,20141210,000000,14.1876,14.2095,14.0707,14.0707,239331.57708841,0
+PHB.US,D,20141211,000000,14.0994,14.1211,14.024,14.0537,876456.88119919,0
+PHB.US,D,20141212,000000,13.9883,14.024,13.9418,13.9418,649856.83404041,0
+PHB.US,D,20141215,000000,14.0053,14.0707,13.915,14.0142,1046591.2816313,0
+PHB.US,D,20141216,000000,13.9795,14.0537,13.8407,13.8853,603680.32152544,0
+PHB.US,D,20141217,000000,13.8853,14.1568,13.8853,14.0846,376124.90520315,0
+PHB.US,D,20141218,000000,14.1955,14.2709,14.0846,14.1431,649507.77624678,0
+PHB.US,D,20141219,000000,14.1955,14.2709,14.1568,14.2629,644002.54971541,0
+PHB.US,D,20141222,000000,14.2183,14.254,14.2095,14.254,253805.36947354,0
+PHB.US,D,20141223,000000,14.2332,14.3293,14.2332,14.3293,502527.20651322,0
+PHB.US,D,20141224,000000,14.3036,14.3443,14.254,14.3363,192435.76339754,0
+PHB.US,D,20141226,000000,14.3531,14.3601,14.3224,14.3224,150441.89138083,0
+PHB.US,D,20141229,000000,14.3224,14.3601,14.2769,14.3531,342860.50453995,0
+PHB.US,D,20141230,000000,14.3126,14.3293,14.2709,14.3126,340348.49903086,0
+PHB.US,D,20141231,000000,14.3126,14.3443,14.2946,14.3224,473806.61019257,0
+PHB.US,D,20150102,000000,14.2857,14.3293,14.2709,14.3126,171577.03813406,0
+PHB.US,D,20150105,000000,14.2332,14.2709,14.1638,14.1955,1513338.0466219,0
+PHB.US,D,20150106,000000,14.1885,14.1955,14.0924,14.1133,1599034.7614716,0
+PHB.US,D,20150107,000000,14.2095,14.2332,14.1638,14.2095,621639.64765913,0
+PHB.US,D,20150108,000000,14.2769,14.2946,14.2412,14.2769,349821.48366153,0
+PHB.US,D,20150109,000000,14.2857,14.3363,14.2481,14.3293,401902.72237922,0
+PHB.US,D,20150112,000000,14.3126,14.3443,14.2709,14.3363,130318.60869413,0
+PHB.US,D,20150113,000000,14.3531,14.367,14.2857,14.3531,171666.82467635,0
+PHB.US,D,20150114,000000,14.254,14.3443,14.254,14.3443,165702.57705797,0
+PHB.US,D,20150115,000000,14.3036,14.3363,14.2402,14.2471,405070.47229833,0
+PHB.US,D,20150116,000000,14.2769,14.3443,14.2769,14.2946,259783.74081768,0
+PHB.US,D,20150120,000000,14.3224,14.3293,14.2629,14.3126,355176.3933974,0
+PHB.US,D,20150121,000000,14.3036,14.3363,14.2946,14.3293,219581.56429662,0
+PHB.US,D,20150122,000000,14.3531,14.373,14.3126,14.373,286447.31736602,0
+PHB.US,D,20150123,000000,14.367,14.381,14.3363,14.367,345211.09604042,0
+PHB.US,D,20150126,000000,14.3601,14.3898,14.3531,14.373,512291.74519697,0
+PHB.US,D,20150127,000000,14.3531,14.4057,14.3126,14.381,803947.69085353,0
+PHB.US,D,20150128,000000,14.4057,14.4185,14.373,14.373,370644.89961063,0
+PHB.US,D,20150129,000000,14.367,14.4484,14.367,14.4334,178029.56312851,0
+PHB.US,D,20150130,000000,14.4245,14.4484,14.3443,14.3601,891458.29562499,0
+PHB.US,D,20150202,000000,14.4127,14.4641,14.367,14.4641,455220.79593793,0
+PHB.US,D,20150203,000000,14.4334,14.5148,14.4245,14.5148,555382.22363471,0
+PHB.US,D,20150204,000000,14.4572,14.484,14.4414,14.4572,252785.4347066,0
+PHB.US,D,20150205,000000,14.4909,14.5197,14.4641,14.5197,445055.7487453,0
+PHB.US,D,20150206,000000,14.5435,14.5593,14.5148,14.5435,431921.69263168,0
+PHB.US,D,20150209,000000,14.5435,14.5514,14.5148,14.5148,277134.73790641,0
+PHB.US,D,20150210,000000,14.5197,14.5514,14.5058,14.5435,431556.49343718,0
+PHB.US,D,20150211,000000,14.5276,14.5593,14.5058,14.5435,242378.26650105,0
+PHB.US,D,20150212,000000,14.5682,14.593,14.5435,14.5841,315182.03741243,0
+PHB.US,D,20150213,000000,14.5831,14.6019,14.5425,14.5742,411229.42556459,0
+PHB.US,D,20150217,000000,14.5742,14.5742,14.5335,14.5742,200485.27823973,0
+PHB.US,D,20150218,000000,14.5672,14.593,14.5335,14.593,204496.41635384,0
+PHB.US,D,20150219,000000,14.5831,14.6019,14.5672,14.5672,251504.21101321,0
+PHB.US,D,20150220,000000,14.5742,14.6089,14.5583,14.6089,274473.42443934,0
+PHB.US,D,20150223,000000,14.6178,14.6178,14.5831,14.6089,252918.6012637,0
+PHB.US,D,20150224,000000,14.6019,14.6396,14.6019,14.6178,617295.59315224,0
+PHB.US,D,20150225,000000,14.6396,14.6585,14.6267,14.6495,173802.53377787,0
+PHB.US,D,20150226,000000,14.6495,14.6803,14.6495,14.6803,483374.42555332,0
+PHB.US,D,20150227,000000,14.6803,14.712,14.6733,14.6971,239597.91020262,0
+PHB.US,D,20150302,000000,14.6872,14.7348,14.6872,14.7041,1204174.7340559,0
+PHB.US,D,20150303,000000,14.6971,14.7209,14.6872,14.7041,1937061.925291,0
+PHB.US,D,20150304,000000,14.6872,14.712,14.6585,14.6872,412906.11357911,0
+PHB.US,D,20150305,000000,14.6872,14.6971,14.6674,14.6733,225093.85269088,0
+PHB.US,D,20150306,000000,14.6267,14.6733,14.6019,14.6267,272137.96550217,0
+PHB.US,D,20150309,000000,14.6495,14.6585,14.6267,14.6267,147013.86137283,0
+PHB.US,D,20150310,000000,14.6019,14.6019,14.5425,14.5583,718151.10108607,0
+PHB.US,D,20150311,000000,14.5742,14.6019,14.5504,14.5672,235649.32001684,0
+PHB.US,D,20150312,000000,14.6019,14.6178,14.5831,14.593,152620.98049716,0
+PHB.US,D,20150313,000000,14.5822,14.592,14.5504,14.5663,276599.04516531,0
+PHB.US,D,20150316,000000,14.5573,14.5573,14.5048,14.5415,454389.51379355,0
+PHB.US,D,20150317,000000,14.5048,14.5177,14.4771,14.4979,143885.45611835,0
+PHB.US,D,20150318,000000,14.5335,14.592,14.4771,14.5504,1519245.7993373,0
+PHB.US,D,20150319,000000,14.5256,14.5573,14.5177,14.5415,194663.27671644,0
+PHB.US,D,20150320,000000,14.5573,14.6327,14.5573,14.601,487235.24687191,0
+PHB.US,D,20150323,000000,14.5822,14.601,14.5663,14.592,277904.48096,0
+PHB.US,D,20150324,000000,14.5573,14.6079,14.5573,14.6079,240498.80213822,0
+PHB.US,D,20150325,000000,14.6267,14.6327,14.592,14.601,471010.11249329,0
+PHB.US,D,20150326,000000,14.5822,14.6267,14.5663,14.6168,117265.25958481,0
+PHB.US,D,20150327,000000,14.601,14.6079,14.5822,14.592,197387.13811185,0
+PHB.US,D,20150330,000000,14.5663,14.6396,14.5663,14.6168,497505.21317013,0
+PHB.US,D,20150331,000000,14.601,14.6267,14.5822,14.6079,571814.16971186,0
+PHB.US,D,20150401,000000,14.6168,14.6267,14.5663,14.592,772023.02646185,0
+PHB.US,D,20150402,000000,14.6267,14.6327,14.5822,14.6168,840856.01276126,0
+PHB.US,D,20150406,000000,14.6079,14.6674,14.592,14.6585,175831.30609866,0
+PHB.US,D,20150407,000000,14.6396,14.6971,14.6396,14.6733,220414.8641161,0
+PHB.US,D,20150408,000000,14.6872,14.712,14.6674,14.6803,283093.94133701,0
+PHB.US,D,20150409,000000,14.6803,14.7209,14.6803,14.7209,152753.13821671,0
+PHB.US,D,20150410,000000,14.6872,14.7348,14.6803,14.7041,317510.43448672,0
+PHB.US,D,20150413,000000,14.6872,14.7427,14.6872,14.7209,167128.06452157,0
+PHB.US,D,20150414,000000,14.712,14.7348,14.6971,14.7209,132066.92417495,0
+PHB.US,D,20150415,000000,14.7477,14.7606,14.7278,14.7477,188447.82854715,0
+PHB.US,D,20150416,000000,14.7477,14.7606,14.7278,14.7606,981641.31107661,0
+PHB.US,D,20150417,000000,14.7199,14.7477,14.711,14.7417,211305.06100481,0
+PHB.US,D,20150420,000000,14.7606,14.7784,14.7477,14.7606,170261.51396384,0
+PHB.US,D,20150421,000000,14.7606,14.7734,14.7477,14.7526,334864.45808811,0
+PHB.US,D,20150422,000000,14.7526,14.7784,14.7526,14.7526,197089.53103346,0
+PHB.US,D,20150423,000000,14.7606,14.7784,14.7477,14.7606,185679.57829939,0
+PHB.US,D,20150424,000000,14.7606,14.7863,14.7606,14.7675,145117.2467716,0
+PHB.US,D,20150427,000000,14.7923,14.8012,14.7784,14.8012,772885.58257039,0
+PHB.US,D,20150428,000000,14.7863,14.7923,14.7675,14.7923,201016.93563062,0
+PHB.US,D,20150429,000000,14.7606,14.7784,14.7338,14.7734,250512.52369776,0
+PHB.US,D,20150430,000000,14.7338,14.7526,14.6713,14.7278,886886.24383092,0
+PHB.US,D,20150501,000000,14.7278,14.7675,14.7199,14.7675,536481.65206327,0
+PHB.US,D,20150504,000000,14.7734,14.7784,14.7417,14.7526,416528.84923499,0
+PHB.US,D,20150505,000000,14.7526,14.7675,14.7021,14.7417,594450.46674523,0
+PHB.US,D,20150506,000000,14.7606,14.7606,14.7199,14.7338,121336.92795216,0
+PHB.US,D,20150507,000000,14.6852,14.7338,14.6852,14.6951,423809.62986114,0
+PHB.US,D,20150508,000000,14.7338,14.7784,14.7021,14.7784,467123.06139829,0
+PHB.US,D,20150511,000000,14.7734,14.7784,14.7338,14.7417,540491.78133983,0
+PHB.US,D,20150512,000000,14.7199,14.7417,14.6793,14.7199,170986.86816506,0
+PHB.US,D,20150513,000000,14.6852,14.711,14.6476,14.6713,291093.01430152,0
+PHB.US,D,20150514,000000,14.711,14.7477,14.6951,14.7417,1477718.0102706,0
+PHB.US,D,20150515,000000,14.7338,14.7606,14.7278,14.7526,474933.48174022,0
+PHB.US,D,20150518,000000,14.7338,14.7338,14.71,14.7189,134002.88344078,0
+PHB.US,D,20150519,000000,14.7477,14.7477,14.7011,14.7189,109351.93781238,0
+PHB.US,D,20150520,000000,14.7278,14.7278,14.6842,14.71,1143827.0804218,0
+PHB.US,D,20150521,000000,14.71,14.7189,14.6941,14.71,422095.61485715,0
+PHB.US,D,20150522,000000,14.7189,14.7338,14.71,14.7278,219945.75465357,0
+PHB.US,D,20150526,000000,14.7278,14.7278,14.7011,14.7189,274586.41424537,0
+PHB.US,D,20150527,000000,14.7278,14.7477,14.71,14.7338,216980.78108279,0
+PHB.US,D,20150528,000000,14.7278,14.7526,14.71,14.7477,210026.86382407,0
+PHB.US,D,20150529,000000,14.7417,14.7477,14.71,14.71,333915.14194993,0
+PHB.US,D,20150601,000000,14.7417,14.7526,14.71,14.7278,508912.13939156,0
+PHB.US,D,20150602,000000,14.7189,14.7278,14.7011,14.7278,506494.96461253,0
+PHB.US,D,20150603,000000,14.7189,14.7477,14.6466,14.6783,424809.38787702,0
+PHB.US,D,20150604,000000,14.6644,14.6644,14.6149,14.6307,852451.59160525,0
+PHB.US,D,20150605,000000,14.6059,14.6238,14.5732,14.598,394767.21436082,0
+PHB.US,D,20150608,000000,14.5792,14.6238,14.5643,14.5732,217494.27939771,0
+PHB.US,D,20150609,000000,14.598,14.598,14.5475,14.5732,460987.31139576,0
+PHB.US,D,20150610,000000,14.5385,14.6059,14.5385,14.5792,186912.37779018,0
+PHB.US,D,20150611,000000,14.5732,14.598,14.5475,14.598,261468.49953262,0
+PHB.US,D,20150612,000000,14.5643,14.5891,14.5385,14.5732,252046.96561717,0
+PHB.US,D,20150615,000000,14.5782,14.5782,14.5197,14.5455,816233.31458437,0
+PHB.US,D,20150616,000000,14.5544,14.5712,14.5286,14.5712,302652.27499357,0
+PHB.US,D,20150617,000000,14.5375,14.5623,14.4998,14.5544,190764.11957079,0
+PHB.US,D,20150618,000000,14.5712,14.6545,14.5544,14.5712,1977134.9706052,0
+PHB.US,D,20150619,000000,14.5544,14.596,14.5544,14.596,300340.01932013,0
+PHB.US,D,20150622,000000,14.6366,14.6713,14.6287,14.6545,1284731.4215685,0
+PHB.US,D,20150623,000000,14.6218,14.6446,14.6039,14.6218,151923.87374744,0
+PHB.US,D,20150624,000000,14.6039,14.6366,14.5782,14.6039,455393.30715964,0
+PHB.US,D,20150625,000000,14.6218,14.6218,14.5712,14.5712,289291.23043034,0
+PHB.US,D,20150626,000000,14.5455,14.596,14.5375,14.5544,347613.13825615,0
+PHB.US,D,20150629,000000,14.4721,14.5148,14.4474,14.4474,374461.33207685,0
+PHB.US,D,20150630,000000,14.484,14.5197,14.4721,14.5197,148737.96475238,0
+PHB.US,D,20150701,000000,14.5286,14.5544,14.484,14.4998,503309.05561746,0
+PHB.US,D,20150702,000000,14.5068,14.5286,14.4909,14.5197,359815.02847001,0
+PHB.US,D,20150706,000000,14.5286,14.5286,14.4721,14.5068,655017.03812838,0
+PHB.US,D,20150707,000000,14.4909,14.5068,14.4721,14.4998,435218.57375768,0
+PHB.US,D,20150708,000000,14.484,14.484,14.4324,14.4404,269762.15306284,0
+PHB.US,D,20150709,000000,14.5148,14.5375,14.5068,14.5068,368041.08988413,0
+PHB.US,D,20150710,000000,14.5068,14.5623,14.5068,14.5544,365723.79002293,0
+PHB.US,D,20150713,000000,14.5286,14.5623,14.5068,14.5544,330402.36958741,0
+PHB.US,D,20150714,000000,14.5148,14.5455,14.4909,14.5375,380399.34991884,0
+PHB.US,D,20150715,000000,14.5534,14.5613,14.5197,14.5365,189695.76060127,0
+PHB.US,D,20150716,000000,14.5445,14.5772,14.5276,14.5534,411607.73964729,0
+PHB.US,D,20150717,000000,14.5613,14.5613,14.5276,14.5534,863910.97737948,0
+PHB.US,D,20150720,000000,14.5197,14.5197,14.484,14.5058,637119.25108546,0
+PHB.US,D,20150721,000000,14.4771,14.5148,14.4771,14.484,719415.17454106,0
+PHB.US,D,20150722,000000,14.4771,14.4771,14.4167,14.4304,512586.32576269,0
+PHB.US,D,20150723,000000,14.4384,14.4632,14.4167,14.4384,327004.60470604,0
+PHB.US,D,20150724,000000,14.4771,14.4771,14.4167,14.4384,914848.19431109,0
+PHB.US,D,20150727,000000,14.4167,14.4304,14.371,14.4037,447440.64072261,0
+PHB.US,D,20150728,000000,14.4107,14.4304,14.379,14.4037,169711.69749699,0
+PHB.US,D,20150729,000000,14.4167,14.4771,14.4037,14.4552,858537.90856765,0
+PHB.US,D,20150730,000000,14.4474,14.5365,14.4474,14.5197,3621777.2602113,0
+PHB.US,D,20150731,000000,14.4988,14.5534,14.4632,14.4632,625597.3173829,0
+PHB.US,D,20150803,000000,14.4988,14.4988,14.4552,14.4771,613793.91800281,0
+PHB.US,D,20150804,000000,14.4701,14.4899,14.4701,14.4771,477135.77412029,0
+PHB.US,D,20150805,000000,14.4701,14.4899,14.4304,14.4552,1468521.4471295,0
+PHB.US,D,20150806,000000,14.4107,14.4384,14.3343,14.4107,524560.21868938,0
+PHB.US,D,20150807,000000,14.379,14.4107,14.371,14.4037,357208.19223085,0
+PHB.US,D,20150810,000000,14.4107,14.4225,14.4037,14.4167,202858.06416639,0
+PHB.US,D,20150811,000000,14.379,14.3868,14.3493,14.365,214122.74429272,0
+PHB.US,D,20150812,000000,14.3343,14.3868,14.2799,14.3868,367709.18232891,0
+PHB.US,D,20150813,000000,14.3493,14.3581,14.3165,14.3343,463185.5684256,0
+PHB.US,D,20150814,000000,14.3343,14.37,14.3343,14.365,196615.37738314,0
+PHB.US,D,20150817,000000,14.3254,14.365,14.3156,14.3483,186670.25677725,0
+PHB.US,D,20150818,000000,14.3343,14.3403,14.3156,14.3403,236781.23575227,0
+PHB.US,D,20150819,000000,14.2877,14.3343,14.2709,14.2877,291733.62614821,0
+PHB.US,D,20150820,000000,14.2789,14.2877,14.2471,14.2709,602342.60292903,0
+PHB.US,D,20150821,000000,14.2471,14.2789,14.2232,14.2392,2728019.8238012,0
+PHB.US,D,20150824,000000,13.9963,14.2085,13.9735,14.1351,581007.70634014,0
+PHB.US,D,20150825,000000,14.1608,14.2877,14.149,14.149,410315.4187408,0
+PHB.US,D,20150826,000000,14.1044,14.2789,14.1044,14.2392,690454.47488258,0
+PHB.US,D,20150827,000000,14.1768,14.37,14.1768,14.365,407636.95503532,0
+PHB.US,D,20150828,000000,14.3066,14.3938,14.1411,14.3343,629885.88582434,0
+PHB.US,D,20150831,000000,14.3483,14.3483,14.2877,14.2976,1809069.6959961,0
+PHB.US,D,20150901,000000,14.2232,14.2709,14.2232,14.2392,684204.72623646,0
+PHB.US,D,20150902,000000,14.2312,14.2877,14.2312,14.2789,2675101.2499138,0
+PHB.US,D,20150903,000000,14.2976,14.3343,14.2709,14.3066,228235.37283357,0
+PHB.US,D,20150904,000000,14.2976,14.2976,14.2471,14.2789,221988.65070011,0
+PHB.US,D,20150908,000000,14.3483,14.37,14.3066,14.3483,1229042.5797583,0
+PHB.US,D,20150909,000000,14.378,14.378,14.3254,14.3254,287655.90475554,0
+PHB.US,D,20150910,000000,14.3254,14.378,14.3254,14.3483,155065.39389015,0
+PHB.US,D,20150911,000000,14.3254,14.37,14.2976,14.365,259734.30777754,0
+PHB.US,D,20150914,000000,14.3343,14.37,14.3156,14.3343,224922.35030672,0
+PHB.US,D,20150915,000000,14.3531,14.3531,14.3293,14.3443,197066.32776973,0
+PHB.US,D,20150916,000000,14.2828,14.3194,14.2828,14.3194,217319.75050088,0
+PHB.US,D,20150917,000000,14.3293,14.3531,14.2749,14.3194,221047.40526237,0
+PHB.US,D,20150918,000000,14.2749,14.3293,14.2749,14.3194,362878.86812107,0
+PHB.US,D,20150921,000000,14.3293,14.3601,14.3096,14.3531,293756.34544369,0
+PHB.US,D,20150922,000000,14.2917,14.2917,14.2262,14.2342,234291.42466935,0
+PHB.US,D,20150923,000000,14.2749,14.3293,14.2183,14.2432,162114.14187891,0
+PHB.US,D,20150924,000000,14.2262,14.2262,14.1718,14.2045,175496.37203079,0
+PHB.US,D,20150925,000000,14.1955,14.2491,14.1519,14.1568,205454.81203001,0
+PHB.US,D,20150928,000000,14.1074,14.1074,13.9755,13.9903,346214.88940652,0
+PHB.US,D,20150929,000000,13.9903,14.0747,13.9359,13.9438,722193.51316437,0
+PHB.US,D,20150930,000000,13.9903,14.035,13.9755,14.0171,300233.08253943,0
+PHB.US,D,20151001,000000,14.027,14.027,13.9507,13.9993,343947.02258545,0
+PHB.US,D,20151002,000000,13.9289,14.0429,13.8922,14.0072,1799001.4972086,0
+PHB.US,D,20151005,000000,14.0429,14.1568,14.035,14.1519,632636.9858337,0
+PHB.US,D,20151006,000000,14.1568,14.2045,14.1133,14.1807,716219.17717045,0
+PHB.US,D,20151007,000000,14.2115,14.3096,14.2115,14.3096,847275.24611644,0
+PHB.US,D,20151008,000000,14.2669,14.3016,14.2432,14.3016,427294.15477215,0
+PHB.US,D,20151009,000000,14.3016,14.3601,14.2749,14.2917,305577.90389975,0
+PHB.US,D,20151012,000000,14.2917,14.3443,14.2828,14.3293,1986484.8770542,0
+PHB.US,D,20151013,000000,14.2579,14.3096,14.2579,14.2749,327680.52586712,0
+PHB.US,D,20151014,000000,14.3096,14.3096,14.2579,14.2917,243060.24068745,0
+PHB.US,D,20151015,000000,14.3046,14.3473,14.2769,14.3136,427315.34036078,0
+PHB.US,D,20151016,000000,14.3393,14.364,14.3136,14.3473,197645.40052563,0
+PHB.US,D,20151019,000000,14.3473,14.3938,14.3323,14.3938,1806670.6802931,0
+PHB.US,D,20151020,000000,14.3393,14.3938,14.3323,14.3848,182704.51635307,0
+PHB.US,D,20151021,000000,14.3848,14.4097,14.3561,14.3848,402878.2682938,0
+PHB.US,D,20151022,000000,14.4147,14.4285,14.377,14.3848,356537.31525754,0
+PHB.US,D,20151023,000000,14.4017,14.4454,14.3938,14.4454,191439.03189433,0
+PHB.US,D,20151026,000000,14.4532,14.4532,14.4147,14.4454,221829.25436661,0
+PHB.US,D,20151027,000000,14.4017,14.4532,14.377,14.4215,2038079.856071,0
+PHB.US,D,20151028,000000,14.4215,14.4454,14.377,14.4147,302595.78009055,0
+PHB.US,D,20151029,000000,14.4147,14.4147,14.377,14.4017,471758.66995824,0
+PHB.US,D,20151030,000000,14.377,14.4147,14.37,14.4097,347168.2408949,0
+PHB.US,D,20151102,000000,14.377,14.4612,14.3473,14.4612,478142.59399903,0
+PHB.US,D,20151103,000000,14.4364,14.4761,14.4285,14.4364,2131253.0660323,0
+PHB.US,D,20151104,000000,14.4691,14.4761,14.4364,14.4454,271358.13407304,0
+PHB.US,D,20151105,000000,14.4532,14.4532,14.4097,14.4285,673575.61376906,0
+PHB.US,D,20151106,000000,14.3393,14.377,14.3234,14.3561,503409.93937284,0
+PHB.US,D,20151109,000000,14.3234,14.3473,14.2609,14.3323,491564.1688155,0
+PHB.US,D,20151110,000000,14.3136,14.3234,14.2699,14.2956,286778.21608369,0
+PHB.US,D,20151111,000000,14.2699,14.3046,14.251,14.2699,228661.1022813,0
+PHB.US,D,20151112,000000,14.2282,14.2452,14.1401,14.1827,597608.12828879,0
+PHB.US,D,20151113,000000,14.1441,14.2055,14.1381,14.1817,395035.56515014,0
+PHB.US,D,20151116,000000,14.1975,14.2272,14.1648,14.2193,535542.42430063,0
+PHB.US,D,20151117,000000,14.2193,14.2699,14.1975,14.2134,161824.60550096,0
+PHB.US,D,20151118,000000,14.2134,14.2847,14.2134,14.2759,185659.4015483,0
+PHB.US,D,20151119,000000,14.2272,14.2272,14.1648,14.1648,486853.90627655,0
+PHB.US,D,20151120,000000,14.1728,14.1975,14.1331,14.1519,256541.33691959,0
+PHB.US,D,20151123,000000,14.1441,14.1728,14.1381,14.1519,214924.77014803,0
+PHB.US,D,20151124,000000,14.1231,14.1648,14.1143,14.1648,235041.99980943,0
+PHB.US,D,20151125,000000,14.1817,14.1905,14.1441,14.1568,229430.84533489,0
+PHB.US,D,20151127,000000,14.1975,14.2134,14.1648,14.2055,136219.29954661,0
+PHB.US,D,20151130,000000,14.2055,14.2193,14.1648,14.1648,300312.78070619,0
+PHB.US,D,20151201,000000,14.2134,14.2946,14.1905,14.2946,804080.85741065,0
+PHB.US,D,20151202,000000,14.4215,14.4612,14.1975,14.2442,1809741.5818069,0
+PHB.US,D,20151203,000000,14.2272,14.2442,14.1648,14.2055,576083.57023978,0
+PHB.US,D,20151204,000000,14.1519,14.2193,14.1519,14.1728,550052.5348377,0
+PHB.US,D,20151207,000000,14.1728,14.1728,14.0756,14.1074,2635205.7600091,0
+PHB.US,D,20151208,000000,13.9586,14.0756,13.9586,13.9805,879670.02880822,0
+PHB.US,D,20151209,000000,13.9903,14.0756,13.9903,14.0429,788179.5598868,0
+PHB.US,D,20151210,000000,14.0429,14.0587,13.9805,13.9903,311666.23853725,0
+PHB.US,D,20151211,000000,13.9359,13.9428,13.6662,13.7118,1298369.8964591,0
+PHB.US,D,20151214,000000,13.7118,13.8754,13.6623,13.7376,2471223.2509804,0
+PHB.US,D,20151215,000000,13.8208,13.9012,13.7871,13.8298,609636.49844339,0
+PHB.US,D,20151216,000000,13.8675,13.8922,13.7971,13.8675,1603922.57942,0
+PHB.US,D,20151217,000000,13.8387,13.8615,13.7455,13.7554,1725653.9628557,0
+PHB.US,D,20151218,000000,13.8208,13.8208,13.7118,13.7723,1146042.4876901,0
+PHB.US,D,20151221,000000,13.7871,13.7871,13.6741,13.697,652978.17743204,0
+PHB.US,D,20151222,000000,13.7376,13.8387,13.7118,13.8298,647447.72996181,0
+PHB.US,D,20151223,000000,13.7871,13.916,13.7871,13.8922,500219.99502755,0
+PHB.US,D,20151224,000000,13.8754,13.9359,13.8754,13.9012,1013111.9985691,0
+PHB.US,D,20151228,000000,13.8387,13.8526,13.7217,13.8208,447769.52176516,0
+PHB.US,D,20151229,000000,13.8675,13.916,13.8655,13.8853,893499.17399644,0
+PHB.US,D,20151230,000000,13.8298,13.9012,13.8208,13.9012,653237.44868338,0
+PHB.US,D,20151231,000000,13.9101,13.9229,13.8139,13.8853,684299.55696652,0
+PHB.US,D,20160104,000000,13.8129,13.8526,13.7871,13.8526,514122.78535722,0
+PHB.US,D,20160105,000000,13.8675,13.916,13.7971,13.8754,909721.28186241,0
+PHB.US,D,20160106,000000,13.8456,13.8922,13.8387,13.8526,573019.73058872,0
+PHB.US,D,20160107,000000,13.8208,13.8456,13.7971,13.8208,559259.18635416,0
+PHB.US,D,20160108,000000,13.7376,13.8526,13.7376,13.7634,571034.33828274,0
+PHB.US,D,20160111,000000,13.7317,13.8456,13.7317,13.805,257292.92089721,0
+PHB.US,D,20160112,000000,13.7971,13.8169,13.7455,13.7871,463585.06809692,0
+PHB.US,D,20160113,000000,13.7554,13.7634,13.6276,13.6365,480019.0318492,0
+PHB.US,D,20160114,000000,13.6652,13.7723,13.6384,13.7118,3372170.6726369,0
+PHB.US,D,20160115,000000,13.5433,13.6038,13.4908,13.581,555687.90141352,0
+PHB.US,D,20160119,000000,13.5582,13.5958,13.4977,13.5344,1395611.7482751,0
+PHB.US,D,20160120,000000,13.4561,13.4699,13.2757,13.4332,863036.31522028,0
+PHB.US,D,20160121,000000,13.4402,13.5344,13.3956,13.4829,923327.47395122,0
+PHB.US,D,20160122,000000,13.581,13.6652,13.4878,13.6652,822043.210057,0
+PHB.US,D,20160125,000000,13.6345,13.6494,13.574,13.5889,804060.68065956,0
+PHB.US,D,20160126,000000,13.581,13.6494,13.581,13.6494,361261.70152224,0
+PHB.US,D,20160127,000000,13.6197,13.6811,13.5958,13.6197,406357.74901704,0
+PHB.US,D,20160128,000000,13.695,13.6989,13.6434,13.6811,641669.10845334,0
+PHB.US,D,20160129,000000,13.6722,13.7356,13.6722,13.695,380459.88017207,0
+PHB.US,D,20160201,000000,13.6652,13.7069,13.6197,13.6811,1044855.0722011,0
+PHB.US,D,20160202,000000,13.6494,13.6494,13.574,13.5958,2008523.9422558,0
+PHB.US,D,20160203,000000,13.5889,13.6434,13.5483,13.6256,501591.00526324,0
+PHB.US,D,20160204,000000,13.6256,13.6345,13.5958,13.6107,203718.60259983,0
+PHB.US,D,20160205,000000,13.5958,13.5958,13.5255,13.5661,755084.64393265,0
+PHB.US,D,20160208,000000,13.4829,13.4829,13.3471,13.3838,3208063.0677515,0
+PHB.US,D,20160209,000000,13.3541,13.4175,13.3341,13.3838,688848.40549684,0
+PHB.US,D,20160210,000000,13.4105,13.4263,13.3411,13.3599,847250.02517759,0
+PHB.US,D,20160211,000000,13.2113,13.3194,13.2113,13.3014,1934379.4262353,0
+PHB.US,D,20160212,000000,13.3599,13.465,13.355,13.4571,761331.36606611,0
+PHB.US,D,20160216,000000,13.4571,13.464,13.4005,13.4492,365744.97561156,0
+PHB.US,D,20160217,000000,13.465,13.5166,13.4402,13.4739,291509.66421126,0
+PHB.US,D,20160218,000000,13.4987,13.5671,13.465,13.5493,1336843.9342505,0
+PHB.US,D,20160219,000000,13.4987,13.581,13.4918,13.574,1751360.1525655,0
+PHB.US,D,20160222,000000,13.6355,13.6652,13.6117,13.6652,1268279.2987403,0
+PHB.US,D,20160223,000000,13.6197,13.6613,13.5899,13.6613,1118072.4665095,0
+PHB.US,D,20160224,000000,13.5592,13.7217,13.5592,13.7118,4608627.1995785,0
+PHB.US,D,20160225,000000,13.7217,13.7812,13.6741,13.7644,3547249.3859204,0
+PHB.US,D,20160226,000000,13.8397,13.8397,13.7644,13.7881,591232.27494844,0
+PHB.US,D,20160229,000000,13.8139,13.9111,13.7723,13.9022,746321.88093987,0
+PHB.US,D,20160301,000000,13.8218,14.1885,13.8218,14.1568,1897374.2559224,0
+PHB.US,D,20160302,000000,14.1044,14.1044,14.038,14.0964,883415.84264568,0
+PHB.US,D,20160303,000000,14.0894,14.1201,14.0063,14.1103,709442.81532122,0
+PHB.US,D,20160304,000000,14.1421,14.1885,14.0974,14.1708,763665.81616572,0
+PHB.US,D,20160307,000000,14.1291,14.2035,14.1291,14.2035,532883.12850867,0
+PHB.US,D,20160308,000000,14.1955,14.1955,14.1291,14.1351,378730.73260476,0
+PHB.US,D,20160309,000000,14.1797,14.1925,14.1421,14.1638,587415.84248221,0
+PHB.US,D,20160310,000000,14.1955,14.2262,14.149,14.2262,443459.7677351,0
+PHB.US,D,20160311,000000,14.3214,14.363,14.2579,14.3036,1107482.6987068,0
+PHB.US,D,20160314,000000,14.2579,14.3303,14.2105,14.3116,377188.21998492,0
+PHB.US,D,20160315,000000,14.2105,14.2589,14.1797,14.2342,578288.8891325,0
+PHB.US,D,20160316,000000,14.2262,14.3473,14.1885,14.3383,242950.27739409,0
+PHB.US,D,20160317,000000,14.37,14.4304,14.3126,14.4225,400669.92288841,0
+PHB.US,D,20160318,000000,14.4384,14.4721,14.4225,14.4474,221989.65953767,0
+PHB.US,D,20160321,000000,14.4384,14.4641,14.4225,14.4552,254188.72774401,0
+PHB.US,D,20160322,000000,14.4384,14.4384,14.3967,14.4225,542668.85278104,0
+PHB.US,D,20160323,000000,14.4225,14.4235,14.3858,14.3938,157057.848059,0
+PHB.US,D,20160324,000000,14.2847,14.3601,14.2847,14.3561,303494.65435104,0
+PHB.US,D,20160328,000000,14.4167,14.4167,14.3036,14.3561,499146.59187026,0
+PHB.US,D,20160329,000000,14.3313,14.3383,14.2501,14.2689,1310109.7390732,0
+PHB.US,D,20160330,000000,14.3383,14.3473,14.2759,14.3036,540957.86428972,0
+PHB.US,D,20160331,000000,14.3036,14.3561,14.2926,14.3561,712147.50880309,0
+PHB.US,D,20160401,000000,14.3126,14.3561,14.2342,14.3473,2280142.3564177,0
+PHB.US,D,20160404,000000,14.364,14.382,14.3036,14.3383,3312455.5601493,0
+PHB.US,D,20160405,000000,14.2689,14.3126,14.2689,14.3036,554256.3609246,0
+PHB.US,D,20160406,000000,14.3383,14.378,14.3126,14.378,402249.76249774,0
+PHB.US,D,20160407,000000,14.3473,14.3561,14.2946,14.3383,355632.38797173,0
+PHB.US,D,20160408,000000,14.3938,14.4027,14.3561,14.3858,424961.72234765,0
+PHB.US,D,20160411,000000,14.4225,14.4304,14.3858,14.4107,275066.620921,0
+PHB.US,D,20160412,000000,14.4225,14.4781,14.4147,14.4641,1333320.0646749,0
+PHB.US,D,20160413,000000,14.4781,14.5663,14.4781,14.5573,321264.31902462,0
+PHB.US,D,20160414,000000,14.5216,14.5405,14.5088,14.5158,322586.90505772,0
+PHB.US,D,20160415,000000,14.5167,14.5256,14.487,14.487,549859.84686491,0
+PHB.US,D,20160418,000000,14.4811,14.5702,14.4741,14.5613,222932.92265052,0
+PHB.US,D,20160419,000000,14.5782,14.6456,14.5782,14.6297,407539.0977926,0
+PHB.US,D,20160420,000000,14.6376,14.6961,14.6297,14.6644,423003.56865562,0
+PHB.US,D,20160421,000000,14.6961,14.6961,14.6555,14.6793,863734.43080756,0
+PHB.US,D,20160422,000000,14.6456,14.7219,14.6456,14.7219,207920.41101162,0
+PHB.US,D,20160425,000000,14.6862,14.6961,14.6555,14.6793,229632.61284566,0
+PHB.US,D,20160426,000000,14.6862,14.712,14.6852,14.712,529281.57844141,0
+PHB.US,D,20160427,000000,14.7041,14.7725,14.6793,14.7506,832356.55637006,0
+PHB.US,D,20160428,000000,14.7447,14.7784,14.7269,14.7447,308447.0379029,0
+PHB.US,D,20160429,000000,14.7576,14.7784,14.7041,14.7655,718743.28873019,0
+PHB.US,D,20160502,000000,14.7784,14.7893,14.7506,14.7725,1029657.9432898,0
+PHB.US,D,20160503,000000,14.7576,14.7576,14.7041,14.7318,2123584.8917853,0
+PHB.US,D,20160504,000000,14.7219,14.7318,14.6793,14.7041,2150723.6308216,0
+PHB.US,D,20160505,000000,14.712,14.712,14.6713,14.6862,249615.66711239,0
+PHB.US,D,20160506,000000,14.6862,14.6862,14.5871,14.6376,1515739.0800001,0
+PHB.US,D,20160509,000000,14.6713,14.6713,14.6297,14.6555,928435.21848637,0
+PHB.US,D,20160510,000000,14.6644,14.6961,14.6555,14.6961,554965.57372497,0
+PHB.US,D,20160511,000000,14.6555,14.711,14.6555,14.6644,648754.17459406,0
+PHB.US,D,20160512,000000,14.6793,14.712,14.6624,14.6862,483118.18081464,0
+PHB.US,D,20160513,000000,14.6822,14.6912,14.6267,14.6327,1311805.5950013,0
+PHB.US,D,20160516,000000,14.6684,14.708,14.6495,14.6912,524949.62998517,0
+PHB.US,D,20160517,000000,14.6912,14.7169,14.6684,14.6912,456234.67767954,0
+PHB.US,D,20160518,000000,14.6822,14.7219,14.6585,14.6743,314651.3888591,0
+PHB.US,D,20160519,000000,14.6822,14.6822,14.6208,14.6585,278888.097575,0
+PHB.US,D,20160520,000000,14.6684,14.6912,14.6396,14.6743,210906.57017104,0
+PHB.US,D,20160523,000000,14.6822,14.7001,14.6684,14.6822,278245.46805319,0
+PHB.US,D,20160524,000000,14.7269,14.7625,14.6912,14.7625,1623544.4698424,0
+PHB.US,D,20160525,000000,14.7685,14.7804,14.7536,14.7625,310830.92104266,0
+PHB.US,D,20160526,000000,14.7823,14.7853,14.7477,14.7477,206711.82362211,0
+PHB.US,D,20160527,000000,14.7477,14.7754,14.7269,14.7536,188692.97607274,0
+PHB.US,D,20160531,000000,14.7685,14.7804,14.7417,14.7417,1478075.1387646,0
+PHB.US,D,20160601,000000,14.7417,14.7477,14.6822,14.7477,431087.38397464,0
+PHB.US,D,20160602,000000,14.7417,14.7685,14.7338,14.7625,1164517.3298138,0
+PHB.US,D,20160603,000000,14.7823,14.7893,14.7536,14.7893,222982.35569065,0
+PHB.US,D,20160606,000000,14.7754,14.8399,14.7754,14.8309,452576.63270928,0
+PHB.US,D,20160607,000000,14.8646,14.8904,14.8399,14.8646,550101.96787784,0
+PHB.US,D,20160608,000000,14.9093,14.9241,14.8824,14.9161,605402.40722986,0
+PHB.US,D,20160609,000000,14.8736,14.9003,14.8577,14.9003,411079.10876907,0
+PHB.US,D,20160610,000000,14.8309,14.8577,14.7962,14.821,253979.89837036,0
+PHB.US,D,20160613,000000,14.821,14.8577,14.7823,14.7893,419275.91389413,0
+PHB.US,D,20160614,000000,14.7477,14.7893,14.7269,14.7477,301825.02819941,0
+PHB.US,D,20160615,000000,14.7784,14.8012,14.7576,14.7655,508772.91980913,0
+PHB.US,D,20160616,000000,14.7437,14.7923,14.6951,14.7784,801775.66360009,0
+PHB.US,D,20160617,000000,14.8091,14.817,14.7725,14.7784,486020.60645707,0
+PHB.US,D,20160620,000000,14.8954,14.9122,14.8627,14.8775,274287.79832943,0
+PHB.US,D,20160621,000000,14.8854,14.9122,14.8686,14.9122,211881.10724806,0
+PHB.US,D,20160622,000000,14.8607,14.9191,14.8607,14.9122,196259.25772664,0
+PHB.US,D,20160623,000000,14.9558,14.9975,14.9469,14.9975,295009.32168558,0
+PHB.US,D,20160624,000000,14.6277,14.9043,14.6277,14.817,664441.59855648,0
+PHB.US,D,20160627,000000,14.7923,14.8131,14.6783,14.7031,1134940.2304099,0
+PHB.US,D,20160628,000000,14.8349,14.8527,14.7923,14.8349,710570.69570642,0
+PHB.US,D,20160629,000000,14.8954,14.9717,14.8954,14.9469,1656350.8582562,0
+PHB.US,D,20160630,000000,14.9469,15.0134,14.9043,15.0134,1706998.5388099,0
+PHB.US,D,20160701,000000,15.0134,15.0659,14.9925,15.0232,2289931.1072028,0
+PHB.US,D,20160705,000000,15.0134,15.0232,14.9648,14.9975,2291059.9964255,0
+PHB.US,D,20160706,000000,14.9806,15.0876,14.9717,15.0876,5594736.6521811,0
+PHB.US,D,20160707,000000,15.0876,15.0876,15.0519,15.0659,741536.96442194,0
+PHB.US,D,20160708,000000,15.1144,15.2067,15.1144,15.2067,1249705.5905363,0
+PHB.US,D,20160711,000000,15.2462,15.2462,15.2155,15.2155,854140.3856704,0
+PHB.US,D,20160712,000000,15.2741,15.3058,15.2374,15.2741,908886.97320537,0
+PHB.US,D,20160713,000000,15.2829,15.2829,15.2047,15.2374,1483078.9730316,0
+PHB.US,D,20160714,000000,15.2651,15.2829,15.2314,15.2651,555838.21820904,0
+PHB.US,D,20160715,000000,15.3028,15.3028,15.2274,15.2274,874153.70506374,0
+PHB.US,D,20160718,000000,15.2601,15.2938,15.2344,15.278,1356373.0116179,0
+PHB.US,D,20160719,000000,15.2344,15.2701,15.2274,15.2502,225489.31701198,0
+PHB.US,D,20160720,000000,15.2601,15.2869,15.2344,15.2869,241990.87288037,0
+PHB.US,D,20160721,000000,15.2869,15.2938,15.2502,15.2869,705395.35905516,0
+PHB.US,D,20160722,000000,15.278,15.3088,15.2601,15.3088,373974.06353835,0
+PHB.US,D,20160725,000000,15.2869,15.2998,15.2423,15.2423,872632.37803254,0
+PHB.US,D,20160726,000000,15.2701,15.2701,15.2017,15.2274,293947.01574137,0
+PHB.US,D,20160727,000000,15.2195,15.2701,15.2017,15.2601,487330.07760198,0
+PHB.US,D,20160728,000000,15.2344,15.2344,15.1967,15.2195,873343.608508,0
+PHB.US,D,20160729,000000,15.2274,15.2423,15.1759,15.2195,691823.46744316,0
+PHB.US,D,20160801,000000,15.2195,15.2195,15.158,15.1838,2305926.226619,0
+PHB.US,D,20160802,000000,15.158,15.1917,15.1253,15.1501,1353290.0040533,0
+PHB.US,D,20160803,000000,15.1759,15.2274,15.167,15.2195,483238.23248354,0
+PHB.US,D,20160804,000000,15.2502,15.3028,15.2344,15.3028,542164.43400412,0
+PHB.US,D,20160805,000000,15.3325,15.3415,15.3028,15.3186,776195.57858458,0
+PHB.US,D,20160808,000000,15.3493,15.3622,15.3136,15.3622,542149.30144082,0
+PHB.US,D,20160809,000000,15.379,15.389,15.3563,15.389,317317.74651393,0
+PHB.US,D,20160810,000000,15.3702,15.389,15.3563,15.3622,274632.82077284,0
+PHB.US,D,20160811,000000,15.3622,15.4039,15.3622,15.3702,398435.34770663,0
+PHB.US,D,20160812,000000,15.4039,15.4039,15.3702,15.3969,286473.54714242,0
+PHB.US,D,20160815,000000,15.4217,15.4465,15.4147,15.4306,250617.44280337,0
+PHB.US,D,20160816,000000,15.4049,15.4306,15.39,15.4217,833488.47210547,0
+PHB.US,D,20160817,000000,15.4396,15.4901,15.4049,15.4802,3557275.2135306,0
+PHB.US,D,20160818,000000,15.4396,15.4802,15.4147,15.4554,265886.19918094,0
+PHB.US,D,20160819,000000,15.4484,15.4554,15.4306,15.4554,235315.39478651,0
+PHB.US,D,20160822,000000,15.4396,15.4554,15.4217,15.4396,452479.78430411,0
+PHB.US,D,20160823,000000,15.4723,15.499,15.4703,15.4901,289110.64850819,0
+PHB.US,D,20160824,000000,15.499,15.5158,15.4484,15.4554,364410.28352781,0
+PHB.US,D,20160825,000000,15.4723,15.4901,15.4643,15.4802,302619.99219185,0
+PHB.US,D,20160826,000000,15.499,15.5228,15.4396,15.4554,473998.28932781,0
+PHB.US,D,20160829,000000,15.4802,15.5397,15.4643,15.5158,664289.26408584,0
+PHB.US,D,20160830,000000,15.5158,15.5228,15.4802,15.4901,658474.32442543,0
+PHB.US,D,20160831,000000,15.499,15.499,15.4484,15.4484,468222.69433199,0
+PHB.US,D,20160901,000000,15.4643,15.4723,15.4396,15.4643,775305.78386208,0
+PHB.US,D,20160902,000000,15.4901,15.5644,15.4901,15.5397,1093780.6670503,0
+PHB.US,D,20160906,000000,15.508,15.5575,15.499,15.5397,2443008.0822743,0
+PHB.US,D,20160907,000000,15.5476,15.5476,15.5158,15.5317,581361.80832153,0
+PHB.US,D,20160908,000000,15.5575,15.5575,15.499,15.499,443706.9329358,0
+PHB.US,D,20160909,000000,15.4723,15.4901,15.3752,15.38,792551.8618452,0
+PHB.US,D,20160912,000000,15.3632,15.4396,15.3503,15.4306,1989514.4162285,0
+PHB.US,D,20160913,000000,15.3632,15.39,15.3088,15.3196,1406963.188431,0
+PHB.US,D,20160914,000000,15.3275,15.38,15.3098,15.3098,1853594.7414354,0
+PHB.US,D,20160915,000000,15.3275,15.3969,15.3275,15.389,420498.6250094,0
+PHB.US,D,20160916,000000,15.3325,15.389,15.3325,15.389,248651.21841091,0
+PHB.US,D,20160919,000000,15.4207,15.4296,15.3622,15.3969,294327.34749918,0
+PHB.US,D,20160920,000000,15.4137,15.4207,15.3702,15.3969,429552.94205524,0
+PHB.US,D,20160921,000000,15.389,15.4802,15.389,15.4802,549831.5994134,0
+PHB.US,D,20160922,000000,15.5476,15.5644,15.499,15.5317,1152622.1262164,0
+PHB.US,D,20160923,000000,15.508,15.5476,15.499,15.5158,1221803.1614718,0
+PHB.US,D,20160926,000000,15.508,15.5158,15.4484,15.4554,414975.23940205,0
+PHB.US,D,20160927,000000,15.4207,15.508,15.4207,15.499,603559.26101898,0
+PHB.US,D,20160928,000000,15.499,15.5902,15.4901,15.5734,738506.41641018,0
+PHB.US,D,20160929,000000,15.5734,15.5734,15.4802,15.5158,1562202.1023804,0
+PHB.US,D,20160930,000000,15.5575,15.5902,15.5476,15.5734,1385181.3768058,0
+PHB.US,D,20161003,000000,15.5734,15.5823,15.5476,15.5734,934068.5673871,0
+PHB.US,D,20161004,000000,15.5902,15.5991,15.5317,15.5476,828337.3475555,0
+PHB.US,D,20161005,000000,15.5823,15.6061,15.5644,15.5823,329344.09899343,0
+PHB.US,D,20161006,000000,15.5734,15.6061,15.5575,15.5823,325589.20561799,0
+PHB.US,D,20161007,000000,15.6061,15.6111,15.5575,15.5991,588140.18784588,0
+PHB.US,D,20161010,000000,15.6398,15.6676,15.6229,15.6546,189078.35201831,0
+PHB.US,D,20161011,000000,15.615,15.6477,15.5575,15.5823,561127.5535039,0
+PHB.US,D,20161012,000000,15.5734,15.5991,15.5585,15.5902,462200.94297304,0
+PHB.US,D,20161013,000000,15.5575,15.615,15.5397,15.5823,376621.25327966,0
+PHB.US,D,20161014,000000,15.6061,15.6309,15.5813,15.5982,409778.71716215,0
+PHB.US,D,20161017,000000,15.6229,15.6229,15.5892,15.5982,314442.55948546,0
+PHB.US,D,20161018,000000,15.6477,15.6755,15.6229,15.6546,311499.78034087,0
+PHB.US,D,20161019,000000,15.6616,15.6913,15.6586,15.6834,493070.3632834,0
+PHB.US,D,20161020,000000,15.6546,15.6913,15.6546,15.6546,587895.04032029,0
+PHB.US,D,20161021,000000,15.6477,15.6834,15.6309,15.6834,212332.05763463,0
+PHB.US,D,20161024,000000,15.6983,15.7181,15.6755,15.6755,463571.95320873,0
+PHB.US,D,20161025,000000,15.6616,15.6913,15.6616,15.6755,512149.49910188,0
+PHB.US,D,20161026,000000,15.6477,15.6834,15.6348,15.6477,516833.53186442,0
+PHB.US,D,20161027,000000,15.6477,15.6546,15.5932,15.5982,506575.67161683,0
+PHB.US,D,20161028,000000,15.5982,15.5982,15.5228,15.5466,833521.76374474,0
+PHB.US,D,20161031,000000,15.5565,15.5644,15.4713,15.4713,3859537.0683909,0
+PHB.US,D,20161101,000000,15.4891,15.499,15.3959,15.4554,1273466.7414422,0
+PHB.US,D,20161102,000000,15.4197,15.4534,15.388,15.4376,2515531.3963457,0
+PHB.US,D,20161103,000000,15.4128,15.4554,15.4128,15.4197,891193.98018588,0
+PHB.US,D,20161104,000000,15.4197,15.4713,15.4197,15.4376,362381.51120702,0
+PHB.US,D,20161107,000000,15.5307,15.5862,15.5228,15.5813,2562566.4296189,0
+PHB.US,D,20161108,000000,15.5644,15.5783,15.5228,15.5644,778772.14969713,0
+PHB.US,D,20161109,000000,15.4554,15.5644,15.4554,15.4554,2824119.671506,0
+PHB.US,D,20161110,000000,15.4128,15.4514,15.3186,15.3395,1811217.5111483,0
+PHB.US,D,20161111,000000,15.3008,15.3068,15.1471,15.1977,1200865.7468792,0
+PHB.US,D,20161114,000000,15.1818,15.3166,15.165,15.3008,651349.91362011,0
+PHB.US,D,20161115,000000,15.3028,15.4157,15.3028,15.3989,1395978.9651446,0
+PHB.US,D,20161116,000000,15.3573,15.3712,15.3275,15.3463,523419.22341597,0
+PHB.US,D,20161117,000000,15.3712,15.3712,15.3275,15.3335,303859.85354553,0
+PHB.US,D,20161118,000000,15.3632,15.3632,15.3196,15.3425,1772190.6303774,0
+PHB.US,D,20161121,000000,15.3425,15.4217,15.3425,15.4059,2864963.4687114,0
+PHB.US,D,20161122,000000,15.4406,15.509,15.4157,15.509,2299721.8756629,0
+PHB.US,D,20161123,000000,15.4653,15.4653,15.3969,15.4504,1159861.5445027,0
+PHB.US,D,20161125,000000,15.4316,15.4594,15.4316,15.4406,178263.613441,0
+PHB.US,D,20161128,000000,15.4653,15.4831,15.4356,15.4406,1049445.283071,0
+PHB.US,D,20161129,000000,15.4217,15.4504,15.3999,15.4406,1250360.3261088,0
+PHB.US,D,20161130,000000,15.4653,15.4653,15.4157,15.4504,808542.94591134,0
+PHB.US,D,20161201,000000,15.4574,15.4574,15.3989,15.4217,1362835.6249879,0
+PHB.US,D,20161202,000000,15.4217,15.4931,15.4217,15.4931,1354168.7015627,0
+PHB.US,D,20161205,000000,15.4753,15.509,15.4406,15.509,4213414.0790189,0
+PHB.US,D,20161206,000000,15.5417,15.5605,15.509,15.5605,966095.12437173,0
+PHB.US,D,20161207,000000,15.5852,15.618,15.5505,15.618,1001437.7303959,0
+PHB.US,D,20161208,000000,15.5664,15.6021,15.5605,15.5932,663376.26609961,0
+PHB.US,D,20161209,000000,15.5764,15.6101,15.5764,15.5764,1172504.2967277,0
+PHB.US,D,20161212,000000,15.6101,15.613,15.5764,15.5932,641012.35520578,0
+PHB.US,D,20161213,000000,15.6338,15.6586,15.6101,15.6101,863935.18948077,0
+PHB.US,D,20161214,000000,15.6418,15.6586,15.5417,15.5505,967772.82122379,0
+PHB.US,D,20161215,000000,15.5783,15.5783,15.5268,15.5427,507829.65669627,0
+PHB.US,D,20161216,000000,15.5625,15.5674,15.5268,15.5357,723245.73073304,0
+PHB.US,D,20161219,000000,15.5357,15.5872,15.503,15.5872,462198.92529793,0
+PHB.US,D,20161220,000000,15.5952,15.5952,15.5625,15.5783,1021831.3815471,0
+PHB.US,D,20161221,000000,15.6031,15.612,15.5783,15.612,522071.41644402,0
+PHB.US,D,20161222,000000,15.5684,15.6358,15.5684,15.6189,571017.18804433,0
+PHB.US,D,20161223,000000,15.6438,15.6517,15.6269,15.6517,539679.66710898,0
+PHB.US,D,20161227,000000,15.6358,15.6893,15.6358,15.6487,1040881.2610764,0
+PHB.US,D,20161228,000000,15.6725,15.6814,15.6438,15.6725,758623.64607156,0
+PHB.US,D,20161229,000000,15.6814,15.6814,15.6656,15.6814,228915.32934487,0
+PHB.US,D,20161230,000000,15.6814,15.6814,15.6596,15.6814,447142.02480667,0
+PHB.US,D,20170103,000000,15.6963,15.732,15.6893,15.724,1750693.3109424,0
+PHB.US,D,20170104,000000,15.732,15.7687,15.7052,15.7687,1217626.5739989,0
+PHB.US,D,20170105,000000,15.7687,15.7766,15.7082,15.724,3427304.6537926,0
+PHB.US,D,20170106,000000,15.7419,15.7766,15.7052,15.7498,863460.0269929,0
+PHB.US,D,20170109,000000,15.7419,15.7845,15.7419,15.7766,5161911.0411012,0
+PHB.US,D,20170110,000000,15.7944,15.7944,15.7498,15.7587,2006240.9428714,0
+PHB.US,D,20170111,000000,15.7587,15.7766,15.7448,15.7766,643809.86174262,0
+PHB.US,D,20170112,000000,15.7845,15.7845,15.7587,15.7845,407389.78983463,0
+PHB.US,D,20170113,000000,15.7855,15.7954,15.7687,15.7855,561867.03143088,0
+PHB.US,D,20170117,000000,15.8024,15.8024,15.7508,15.7687,810636.28383558,0
+PHB.US,D,20170118,000000,15.7687,15.7855,15.7597,15.7766,661078.13415192,0
+PHB.US,D,20170119,000000,15.7766,15.7766,15.729,15.7508,255651.54219709,0
+PHB.US,D,20170120,000000,15.7597,15.7687,15.724,15.7419,405129.993714,0
+PHB.US,D,20170123,000000,15.724,15.7597,15.724,15.7597,473481.76450023,0
+PHB.US,D,20170124,000000,15.7419,15.7954,15.7419,15.7766,548030.82437977,0
+PHB.US,D,20170125,000000,15.7954,15.8142,15.7855,15.8024,746554.92241481,0
+PHB.US,D,20170126,000000,15.8122,15.8122,15.7855,15.7954,706317.43657937,0
+PHB.US,D,20170127,000000,15.8122,15.8202,15.7855,15.8024,975277.56378691,0
+PHB.US,D,20170130,000000,15.8024,15.8024,15.7687,15.8024,482189.04142754,0
+PHB.US,D,20170131,000000,15.8202,15.8202,15.7766,15.8202,1427836.0374202,0
+PHB.US,D,20170201,000000,15.8024,15.8381,15.7855,15.8381,1109621.4343209,0
+PHB.US,D,20170202,000000,15.8381,15.841,15.8024,15.8301,2100193.9842618,0
+PHB.US,D,20170203,000000,15.8469,15.8569,15.8301,15.8301,1174674.3063061,0
+PHB.US,D,20170206,000000,15.8381,15.8747,15.7954,15.8569,5941851.4246857,0
+PHB.US,D,20170207,000000,15.8569,15.8569,15.8301,15.8469,574086.07188314,0
+PHB.US,D,20170208,000000,15.8469,15.8569,15.8122,15.8569,1165099.4290825,0
+PHB.US,D,20170209,000000,15.8569,15.8658,15.8381,15.8469,1011515.0087213,0
+PHB.US,D,20170210,000000,15.8469,15.8658,15.8381,15.8469,1149749.9657005,0
+PHB.US,D,20170213,000000,15.8658,15.8906,15.8469,15.8747,1632093.3592738,0
+PHB.US,D,20170214,000000,15.8816,15.8816,15.8469,15.8747,584339.89678051,0
+PHB.US,D,20170215,000000,15.8738,15.8738,15.8459,15.8559,417030.24149926,0
+PHB.US,D,20170216,000000,15.8559,15.8648,15.8371,15.8559,322408.34081068,0
+PHB.US,D,20170217,000000,15.8648,15.8648,15.8371,15.8648,1098588.7868319,0
+PHB.US,D,20170221,000000,15.8816,15.9055,15.8648,15.9055,347941.01046116,0
+PHB.US,D,20170222,000000,15.8985,15.8985,15.8738,15.8985,768921.85982131,0
+PHB.US,D,20170223,000000,15.9223,15.9223,15.8906,15.8906,693904.69931676,0
+PHB.US,D,20170224,000000,15.8906,15.9223,15.8816,15.9143,724220.26781006,0
+PHB.US,D,20170227,000000,15.9253,15.9332,15.9143,15.9332,1219576.6569905,0
+PHB.US,D,20170228,000000,15.9253,15.9253,15.9143,15.9143,913302.65517858,0
+PHB.US,D,20170301,000000,15.9669,15.9749,15.95,15.9669,1146648.7990601,0
+PHB.US,D,20170302,000000,15.9412,15.958,15.9223,15.9223,1200065.738699,0
+PHB.US,D,20170303,000000,15.9253,15.9412,15.9143,15.9412,527465.67084447,0
+PHB.US,D,20170306,000000,15.9332,15.9332,15.9055,15.9223,1043979.4012043,0
+PHB.US,D,20170307,000000,15.9055,15.9143,15.8014,15.8014,636043.83025305,0
+PHB.US,D,20170308,000000,15.7766,15.7944,15.7042,15.7042,3215774.6220133,0
+PHB.US,D,20170309,000000,15.6883,15.6953,15.6586,15.6586,1286524.1259017,0
+PHB.US,D,20170310,000000,15.7042,15.731,15.6418,15.6586,1307898.3671552,0
+PHB.US,D,20170313,000000,15.6715,15.6953,15.6507,15.6883,786376.76717807,0
+PHB.US,D,20170314,000000,15.6507,15.6586,15.6418,15.6586,657117.4379155,0
+PHB.US,D,20170315,000000,15.6943,15.8192,15.6705,15.8192,1365966.0479175,0
+PHB.US,D,20170316,000000,15.8371,15.8738,15.7716,15.7944,2271724.6158683,0
+PHB.US,D,20170317,000000,15.8112,15.8192,15.7944,15.8014,943325.66078127,0
+PHB.US,D,20170320,000000,15.8014,15.8014,15.7766,15.7845,362107.10739236,0
+PHB.US,D,20170321,000000,15.8112,15.8112,15.6943,15.7032,469486.76778698,0
+PHB.US,D,20170322,000000,15.6943,15.723,15.6586,15.7131,1988320.9614023,0
+PHB.US,D,20170323,000000,15.723,15.731,15.6794,15.7131,1159768.7314479,0
+PHB.US,D,20170324,000000,15.731,15.7687,15.731,15.7687,351109.76921781,0
+PHB.US,D,20170327,000000,15.723,15.7687,15.6943,15.7687,379908.04603011,0
+PHB.US,D,20170328,000000,15.7587,15.8559,15.7498,15.8559,1568778.714394,0
+PHB.US,D,20170329,000000,15.8648,15.8906,15.8381,15.8906,2038902.0586774,0
+PHB.US,D,20170330,000000,15.8906,15.9223,15.8866,15.9055,1472715.184841,0
+PHB.US,D,20170331,000000,15.9143,15.9143,15.8816,15.8816,1770051.8947632,0
+PHB.US,D,20170403,000000,15.8906,15.9143,15.8738,15.8985,3586038.1810285,0
+PHB.US,D,20170404,000000,15.8906,15.9223,15.8906,15.9223,709749.50193758,0
+PHB.US,D,20170405,000000,15.9332,15.95,15.9055,15.9143,579636.69610446,0
+PHB.US,D,20170406,000000,15.9223,15.9412,15.9094,15.9253,953472.54889791,0
+PHB.US,D,20170407,000000,15.9332,15.9412,15.9143,15.9143,1281562.6628118,0
+PHB.US,D,20170410,000000,15.9253,15.95,15.9223,15.95,1252543.4505753,0
+PHB.US,D,20170411,000000,15.9412,15.95,15.9143,15.9332,1093165.2761425,0
+PHB.US,D,20170412,000000,15.9332,15.9412,15.9253,15.9412,946872.73362061,0
+PHB.US,D,20170413,000000,15.95,15.95,15.8796,15.8896,971188.74518113,0
+PHB.US,D,20170417,000000,15.8965,15.95,15.8965,15.9402,1656364.981982,0
+PHB.US,D,20170418,000000,15.95,15.95,15.9213,15.9243,321471.13072316,0
+PHB.US,D,20170419,000000,15.95,15.9669,15.9322,15.9402,652666.4466279,0
+PHB.US,D,20170420,000000,15.958,15.9847,15.95,15.9847,211862.94817209,0
+PHB.US,D,20170421,000000,15.9847,15.9927,15.9402,15.9847,1501854.4487464,0
+PHB.US,D,20170424,000000,16.0423,16.0423,16.0164,16.0423,572603.08067898,0
+PHB.US,D,20170425,000000,16.0511,16.0601,16.0254,16.0333,664350.80317663,0
+PHB.US,D,20170426,000000,16.0333,16.0601,16.0333,16.0423,727479.82194656,0
+PHB.US,D,20170427,000000,16.0511,16.0789,16.0333,16.0789,991773.06662996,0
+PHB.US,D,20170428,000000,16.07,16.0878,16.0511,16.0601,1472228.92514,0
+PHB.US,D,20170501,000000,16.0878,16.0878,16.0601,16.07,657182.00351894,0
+PHB.US,D,20170502,000000,16.0789,16.0808,16.0601,16.07,424269.65978571,0
+PHB.US,D,20170503,000000,16.0601,16.0878,16.0601,16.0878,283467.21123193,0
+PHB.US,D,20170504,000000,16.0601,16.0601,15.9996,16.0333,971963.5324225,0
+PHB.US,D,20170505,000000,16.0333,16.0423,15.9927,16.0164,2102063.3602491,0
+PHB.US,D,20170508,000000,16.0254,16.0511,16.0164,16.0164,422703.94390213,0
+PHB.US,D,20170509,000000,16.0333,16.0423,16.0076,16.0254,476574.86044034,0
+PHB.US,D,20170510,000000,16.0601,16.07,16.0423,16.07,527762.2690853,0
+PHB.US,D,20170511,000000,16.0601,16.0789,16.0432,16.07,1809889.8809274,0
+PHB.US,D,20170512,000000,16.07,16.0789,16.0511,16.0601,406133.78708008,0
+PHB.US,D,20170515,000000,16.067,16.1126,16.067,16.1047,333378.44037129,0
+PHB.US,D,20170516,000000,16.1126,16.1126,16.0848,16.1047,913795.97674242,0
+PHB.US,D,20170517,000000,16.0848,16.0948,16.0481,16.0571,613089.74939023,0
+PHB.US,D,20170518,000000,16.0303,16.0759,16.0303,16.0571,1567625.6130699,0
+PHB.US,D,20170519,000000,16.0848,16.1126,16.0799,16.0848,833612.5591246,0
+PHB.US,D,20170522,000000,16.1047,16.1315,16.069,16.1225,456862.17463805,0
+PHB.US,D,20170523,000000,16.1315,16.1492,16.1225,16.1404,1338110.0253805,0
+PHB.US,D,20170524,000000,16.1404,16.1572,16.1245,16.1572,563923.04236563,0
+PHB.US,D,20170525,000000,16.1572,16.18,16.1404,16.1404,435316.4310004,0
+PHB.US,D,20170526,000000,16.1572,16.1572,16.1404,16.1492,291265.52552322,0
+PHB.US,D,20170530,000000,16.1404,16.1731,16.1404,16.1642,1490453.5755504,0
+PHB.US,D,20170531,000000,16.1492,16.1642,16.1404,16.1642,1246856.6332842,0
+PHB.US,D,20170601,000000,16.1731,16.1879,16.1582,16.1879,957887.22203358,0
+PHB.US,D,20170602,000000,16.18,16.2127,16.18,16.1959,1266350.4013373,0
+PHB.US,D,20170605,000000,16.2038,16.2127,16.1879,16.1959,331318.39408632,0
+PHB.US,D,20170606,000000,16.2038,16.2038,16.1731,16.18,448008.61626543,0
+PHB.US,D,20170607,000000,16.1959,16.1959,16.1404,16.1572,1754837.6156136,0
+PHB.US,D,20170608,000000,16.1642,16.1731,16.1315,16.1642,1744728.0544864,0
+PHB.US,D,20170609,000000,16.1642,16.18,16.1492,16.1642,1389089.6134894,0
+PHB.US,D,20170612,000000,16.1731,16.2038,16.1602,16.1959,690861.03641679,0
+PHB.US,D,20170613,000000,16.2038,16.2296,16.1939,16.2206,1886580.7029338,0
+PHB.US,D,20170614,000000,16.2375,16.2454,16.1959,16.2206,768368.00800423,0
+PHB.US,D,20170615,000000,16.1919,16.2078,16.183,16.2009,769529.18002872,0
+PHB.US,D,20170616,000000,16.2078,16.2078,16.1681,16.1751,369684.48625936,0
+PHB.US,D,20170619,000000,16.1919,16.2078,16.183,16.183,1598259.9742302,0
+PHB.US,D,20170620,000000,16.1681,16.183,16.1602,16.1681,586041.80573386,0
+PHB.US,D,20170621,000000,16.1512,16.1751,16.0799,16.0888,1197749.4476753,0
+PHB.US,D,20170622,000000,16.1165,16.1512,16.1077,16.1077,681426.38761315,0
+PHB.US,D,20170623,000000,16.1443,16.1602,16.1265,16.1602,322810.86699467,0
+PHB.US,D,20170626,000000,16.1681,16.1919,16.1512,16.1919,633740.65411761,0
+PHB.US,D,20170627,000000,16.2009,16.2009,16.1681,16.183,2434743.6850331,0
+PHB.US,D,20170628,000000,16.2009,16.2078,16.1602,16.2078,913548.81154172,0
+PHB.US,D,20170629,000000,16.2246,16.2246,16.1681,16.2009,2007334.5227797,0
+PHB.US,D,20170630,000000,16.2078,16.2246,16.183,16.2246,1115492.8688844,0
+PHB.US,D,20170703,000000,16.2424,16.2504,16.2167,16.2246,364361.85932523,0
+PHB.US,D,20170705,000000,16.2246,16.2336,16.2009,16.2167,1160052.2148005,0
+PHB.US,D,20170706,000000,16.1919,16.2078,16.1681,16.1751,1667558.034642,0
+PHB.US,D,20170707,000000,16.1681,16.1919,16.1443,16.1512,2476484.3388238,0
+PHB.US,D,20170710,000000,16.1602,16.183,16.1443,16.1751,2647077.7603428,0
+PHB.US,D,20170711,000000,16.1751,16.1751,16.1512,16.1681,324238.37213337,0
+PHB.US,D,20170712,000000,16.1919,16.2167,16.1919,16.2167,1127649.3614082,0
+PHB.US,D,20170713,000000,16.2167,16.2504,16.2038,16.2424,1884036.4146229,0
+PHB.US,D,20170714,000000,16.2424,16.2673,16.2336,16.2424,668418.43619376,0
+PHB.US,D,20170717,000000,16.2504,16.2593,16.2336,16.2336,806750.24157814,0
+PHB.US,D,20170718,000000,16.2504,16.2742,16.2504,16.2673,390244.59560689,0
+PHB.US,D,20170719,000000,16.2811,16.289,16.2673,16.2742,158585.22811554,0
+PHB.US,D,20170720,000000,16.289,16.299,16.2693,16.299,714337.69513252,0
+PHB.US,D,20170721,000000,16.299,16.299,16.2673,16.2742,431165.06446629,0
+PHB.US,D,20170724,000000,16.2673,16.2811,16.2673,16.2742,593814.89908631,0
+PHB.US,D,20170725,000000,16.2742,16.299,16.2742,16.2811,296133.16672057,0
+PHB.US,D,20170726,000000,16.299,16.3257,16.299,16.3158,433896.99656212,0
+PHB.US,D,20170727,000000,16.3158,16.3257,16.2811,16.289,963126.11545074,0
+PHB.US,D,20170728,000000,16.289,16.3079,16.289,16.299,299093.09610358,0
+PHB.US,D,20170731,000000,16.299,16.3347,16.289,16.3158,922729.23328179,0
+PHB.US,D,20170801,000000,16.299,16.3208,16.299,16.3158,541970.73719378,0
+PHB.US,D,20170802,000000,16.3079,16.3347,16.3079,16.3158,534153.25498898,0
+PHB.US,D,20170803,000000,16.3158,16.3347,16.3079,16.3257,781655.40742604,0
+PHB.US,D,20170804,000000,16.3079,16.3158,16.3079,16.3079,391319.00760174,0
+PHB.US,D,20170807,000000,16.3079,16.3347,16.294,16.299,1898821.9378122,0
+PHB.US,D,20170808,000000,16.3079,16.3158,16.2673,16.2673,300811.14645778,0
+PHB.US,D,20170809,000000,16.2593,16.2732,16.2078,16.2078,2121455.2357092,0
+PHB.US,D,20170810,000000,16.2078,16.2167,16.1165,16.1165,1631597.0111973,0
+PHB.US,D,20170811,000000,16.1265,16.2009,16.1265,16.1602,892917.07472787,0
+PHB.US,D,20170814,000000,16.2167,16.2336,16.1979,16.2167,434720.20800607,0
+PHB.US,D,20170815,000000,16.2167,16.2246,16.2009,16.2246,1305551.811005,0
+PHB.US,D,20170816,000000,16.2246,16.2424,16.2206,16.2336,394047.91318491,0
+PHB.US,D,20170817,000000,16.2336,16.2336,16.1751,16.183,872258.09930005,0
+PHB.US,D,20170818,000000,16.1919,16.2167,16.1751,16.1919,1607009.6223348,0
+PHB.US,D,20170821,000000,16.2009,16.2078,16.1919,16.1919,179493.38641914,0
+PHB.US,D,20170822,000000,16.2009,16.2593,16.1859,16.2593,398378.85280362,0
+PHB.US,D,20170823,000000,16.2424,16.2454,16.2167,16.2424,1613686.1092662,0
+PHB.US,D,20170824,000000,16.2504,16.2742,16.2246,16.2742,2421479.4888751,0
+PHB.US,D,20170825,000000,16.2742,16.299,16.2673,16.299,473132.70670659,0
+PHB.US,D,20170828,000000,16.299,16.299,16.2811,16.299,256621.03508635,0
+PHB.US,D,20170829,000000,16.2742,16.299,16.2504,16.2742,829882.886688,0
+PHB.US,D,20170830,000000,16.2742,16.3079,16.2742,16.3079,719908.49610488,0
+PHB.US,D,20170831,000000,16.3257,16.3347,16.3079,16.3158,1058843.6137227,0
+PHB.US,D,20170901,000000,16.3257,16.3445,16.3158,16.3445,431315.38126182,0
+PHB.US,D,20170905,000000,16.3257,16.3445,16.2811,16.3347,2297786.9252346,0
+PHB.US,D,20170906,000000,16.3445,16.3535,16.3257,16.3347,451490.11466377,0
+PHB.US,D,20170907,000000,16.3347,16.3535,16.3257,16.3445,793542.54032309,0
+PHB.US,D,20170908,000000,16.3257,16.3337,16.299,16.3079,883180.78349562,0
+PHB.US,D,20170911,000000,16.3257,16.3535,16.3257,16.3257,433811.24537005,0
+PHB.US,D,20170912,000000,16.3535,16.3724,16.3158,16.3634,454677.0324964,0
+PHB.US,D,20170913,000000,16.3911,16.3911,16.3445,16.3634,164125.7639613,0
+PHB.US,D,20170914,000000,16.3634,16.3724,16.3347,16.3724,279593.27502514,0
+PHB.US,D,20170915,000000,16.3724,16.3812,16.3079,16.3812,119848.89256022,0
+PHB.US,D,20170918,000000,16.3812,16.3911,16.3684,16.3724,349034.59036954,0
+PHB.US,D,20170919,000000,16.3724,16.3911,16.3724,16.3724,140767.13923938,0
+PHB.US,D,20170920,000000,16.3724,16.3991,16.3475,16.3812,352273.96775496,0
+PHB.US,D,20170921,000000,16.3634,16.3991,16.3347,16.3445,854155.51823372,0
+PHB.US,D,20170922,000000,16.3634,16.3802,16.3445,16.3535,121272.36234872,0
+PHB.US,D,20170925,000000,16.3535,16.3911,16.3535,16.3911,183179.67884093,0
+PHB.US,D,20170926,000000,16.3724,16.4071,16.3724,16.4071,141899.05497481,0
+PHB.US,D,20170927,000000,16.3991,16.4219,16.3812,16.3991,281677.5334114,0
+PHB.US,D,20170928,000000,16.4139,16.4139,16.3911,16.4071,221281.45557487,0
+PHB.US,D,20170929,000000,16.4219,16.4298,16.3991,16.4298,230307.52516918,0
+PHB.US,D,20171002,000000,16.4139,16.4486,16.4139,16.4298,416542.97296074,0
+PHB.US,D,20171003,000000,16.4219,16.4576,16.4219,16.4388,370647.92612329,0
+PHB.US,D,20171004,000000,16.4486,16.4486,16.4298,16.4486,274518.82212926,0
+PHB.US,D,20171005,000000,16.4298,16.4576,16.4298,16.4486,433406.70151096,0
+PHB.US,D,20171006,000000,16.4219,16.4388,16.4071,16.4219,119527.07338056,0
+PHB.US,D,20171009,000000,16.4219,16.4576,16.4219,16.4298,137308.84410477,0
+PHB.US,D,20171010,000000,16.4298,16.4576,16.4248,16.4576,288499.29295056,0
+PHB.US,D,20171011,000000,16.4388,16.4853,16.4388,16.4576,620268.63742344,0
+PHB.US,D,20171012,000000,16.4486,16.4576,16.4388,16.4486,230320.64005739,0
+PHB.US,D,20171013,000000,16.4576,16.4754,16.4388,16.4486,683371.42641698,0
+PHB.US,D,20171016,000000,16.4388,16.4675,16.4388,16.4576,1094036.911789,0
+PHB.US,D,20171017,000000,16.4388,16.4675,16.4298,16.4675,320466.32851952,0
+PHB.US,D,20171018,000000,16.4675,16.4754,16.4576,16.4675,485424.38346274,0
+PHB.US,D,20171019,000000,16.4486,16.4754,16.4486,16.4754,261616.79865304,0
+PHB.US,D,20171020,000000,16.4675,16.4853,16.4486,16.4675,265438.27530703,0
+PHB.US,D,20171023,000000,16.4754,16.4853,16.4536,16.4675,205176.37286515,0
+PHB.US,D,20171024,000000,16.4923,16.4923,16.4725,16.4754,91062.721798576,0
+PHB.US,D,20171025,000000,16.4754,16.4754,16.4071,16.4388,514490.00222682,0
+PHB.US,D,20171026,000000,16.4486,16.4486,16.4071,16.4071,368325.58207431,0
+PHB.US,D,20171027,000000,16.4139,16.4754,16.4071,16.4576,1698275.1204817,0
+PHB.US,D,20171030,000000,16.4486,16.4675,16.4388,16.4486,691861.80327021,0
+PHB.US,D,20171031,000000,16.4675,16.4853,16.4486,16.4576,1134394.4492934,0
+PHB.US,D,20171101,000000,16.4754,16.4853,16.4388,16.4388,855453.89216552,0
+PHB.US,D,20171102,000000,16.4576,16.4754,16.4486,16.4675,749095.17537542,0
+PHB.US,D,20171103,000000,16.4576,16.4675,16.4388,16.4486,491428.98458327,0
+PHB.US,D,20171106,000000,16.4388,16.4576,16.4298,16.4298,1094000.593637,0
+PHB.US,D,20171107,000000,16.4298,16.4486,16.4071,16.4071,754368.36926941,0
+PHB.US,D,20171108,000000,16.4139,16.4139,16.3535,16.3535,1589048.2785259,0
+PHB.US,D,20171109,000000,16.3347,16.3812,16.2742,16.288,2623918.8854565,0
+PHB.US,D,20171110,000000,16.2801,16.3247,16.2801,16.3158,695666.12968579,0
+PHB.US,D,20171113,000000,16.298,16.3118,16.288,16.298,256457.60340262,0
+PHB.US,D,20171114,000000,16.2801,16.2801,16.2405,16.2405,669780.36689147,0
+PHB.US,D,20171115,000000,16.2326,16.2663,16.1701,16.2663,503309.05561746,0
+PHB.US,D,20171116,000000,16.2801,16.3445,16.2801,16.3347,264486.94149374,0
+PHB.US,D,20171117,000000,16.3158,16.3724,16.298,16.3535,1292542.8507481,0
+PHB.US,D,20171120,000000,16.3535,16.3812,16.3535,16.3634,220782.08098571,0
+PHB.US,D,20171121,000000,16.3724,16.3991,16.3724,16.3991,399625.77602017,0
+PHB.US,D,20171122,000000,16.3911,16.4576,16.3911,16.4486,2367729.6328433,0
+PHB.US,D,20171124,000000,16.4298,16.4576,16.4298,16.4576,605712.1203589,0
+PHB.US,D,20171127,000000,16.4388,16.4486,16.4169,16.4219,900298.73910941,0
+PHB.US,D,20171128,000000,16.4388,16.4576,16.3991,16.4486,969112.5574953,0
+PHB.US,D,20171129,000000,16.4576,16.4576,16.4298,16.4298,805252.11781067,0
+PHB.US,D,20171130,000000,16.4388,16.4675,16.4139,16.4576,494700.64477043,0
+PHB.US,D,20171201,000000,16.4388,16.4675,16.3991,16.4675,766809.35398353,0
+PHB.US,D,20171204,000000,16.4576,16.4763,16.4298,16.4388,1029942.43548,0
+PHB.US,D,20171205,000000,16.4486,16.4546,16.4139,16.4298,1365145.8629863,0
+PHB.US,D,20171206,000000,16.4388,16.4388,16.4071,16.4139,190388.83200077,0
+PHB.US,D,20171207,000000,16.4139,16.4248,16.3911,16.3991,1559137.2538918,0
+PHB.US,D,20171208,000000,16.4071,16.4388,16.4071,16.4219,363688.96467681,0
+PHB.US,D,20171211,000000,16.4219,16.4388,16.4219,16.4219,208252.31856685,0
+PHB.US,D,20171212,000000,16.4388,16.4388,16.4139,16.4298,447064.34431502,0
+PHB.US,D,20171213,000000,16.4298,16.4388,16.4219,16.4388,667803.04528592,0
+PHB.US,D,20171214,000000,16.4388,16.4388,16.3991,16.3991,648248.74697957,0
+PHB.US,D,20171215,000000,16.4071,16.4298,16.4071,16.4139,318578.79345625,0
+PHB.US,D,20171218,000000,16.4486,16.4576,16.4219,16.4298,430388.25954982,0
+PHB.US,D,20171219,000000,16.4139,16.4298,16.3911,16.3911,2571834.6202262,0
+PHB.US,D,20171220,000000,16.3911,16.4071,16.3812,16.3991,1225046.5742076,0
+PHB.US,D,20171221,000000,16.4071,16.4139,16.3911,16.3991,763652.70127752,0
+PHB.US,D,20171222,000000,16.4071,16.4298,16.3911,16.4298,375685.05202968,0
+PHB.US,D,20171226,000000,16.4219,16.4863,16.4219,16.4863,3177973.4788704,0
+PHB.US,D,20171227,000000,16.4863,16.4942,16.4675,16.4942,1513592.2736855,0
+PHB.US,D,20171228,000000,16.4763,16.4982,16.4576,16.4576,732008.4937258,0
+PHB.US,D,20171229,000000,16.4486,16.4942,16.4486,16.4863,813858.51098258,0
+PHB.US,D,20180102,000000,16.4763,16.526,16.4675,16.4982,7257493.6289044,0
+PHB.US,D,20180103,000000,16.5071,16.5447,16.4763,16.5359,1153528.0623397,0
+PHB.US,D,20180104,000000,16.526,16.5607,16.526,16.5359,912477.42605953,0
+PHB.US,D,20180105,000000,16.5447,16.5775,16.5447,16.5527,914848.19431109,0
+PHB.US,D,20180108,000000,16.5447,16.5706,16.5447,16.5447,1009561.8992171,0
+PHB.US,D,20180109,000000,16.5447,16.5785,16.517,16.5359,1640889.4139059,0
+PHB.US,D,20180110,000000,16.5071,16.5071,16.4763,16.4982,1366151.6740275,0
+PHB.US,D,20180111,000000,16.4942,16.5359,16.4942,16.5359,1413553.9241704,0
+PHB.US,D,20180112,000000,16.4982,16.526,16.4982,16.4982,622923.89786519,0
+PHB.US,D,20180116,000000,16.5071,16.5359,16.4982,16.4982,583480.36718463,0
+PHB.US,D,20180117,000000,16.526,16.526,16.4942,16.4942,580867.47792015,0
+PHB.US,D,20180118,000000,16.4863,16.4982,16.4763,16.4863,618852.22949785,0
+PHB.US,D,20180119,000000,16.4863,16.4982,16.4675,16.4863,809581.03975426,0
+PHB.US,D,20180122,000000,16.4942,16.5071,16.4763,16.4942,474119.34983426,0
+PHB.US,D,20180123,000000,16.4942,16.5359,16.4942,16.526,959033.26149476,0
+PHB.US,D,20180124,000000,16.5527,16.5527,16.4982,16.517,1792031.4385491,0
+PHB.US,D,20180125,000000,16.5447,16.5447,16.4982,16.526,459233.95172715,0
+PHB.US,D,20180126,000000,16.5071,16.5447,16.5071,16.526,593925.87121722,0
+PHB.US,D,20180129,000000,16.4982,16.4982,16.4763,16.4763,1302128.8251848,0
+PHB.US,D,20180130,000000,16.4486,16.4942,16.4071,16.4139,1955451.0162227,0
+PHB.US,D,20180131,000000,16.4388,16.4665,16.3911,16.4486,4396053.0209309,0
+PHB.US,D,20180201,000000,16.4139,16.4436,16.3991,16.4071,1491112.346473,0
+PHB.US,D,20180202,000000,16.3634,16.3951,16.3069,16.3069,1768401.4365252,0
+PHB.US,D,20180205,000000,16.2722,16.3535,16.2009,16.2385,7753443.2145664,0
+PHB.US,D,20180206,000000,16.18,16.3069,16.18,16.287,980006.99423937,0
+PHB.US,D,20180207,000000,16.2722,16.3535,16.2573,16.2643,1212865.8695822,0
+PHB.US,D,20180208,000000,16.2722,16.2801,16.1483,16.1562,1216705.5053122,0
+PHB.US,D,20180209,000000,16.1483,16.1959,15.9996,16.1394,1611059.0962759,0
+PHB.US,D,20180212,000000,16.1315,16.2266,16.073,16.1879,836453.44567625,0
+PHB.US,D,20180213,000000,16.1562,16.1959,16.1562,16.1721,1247230.9120167,0
+PHB.US,D,20180214,000000,16.1315,16.18,16.1116,16.1632,1206850.1712486,0
+PHB.US,D,20180215,000000,16.1632,16.2643,16.1632,16.2573,823598.83756504,0
+PHB.US,D,20180216,000000,16.2296,16.3535,16.2296,16.3535,1536692.6359936,0
+PHB.US,D,20180220,000000,16.2722,16.3148,16.2722,16.287,766086.01745741,0
+PHB.US,D,20180221,000000,16.287,16.3148,16.2206,16.2206,474331.20572057,0
+PHB.US,D,20180222,000000,16.2474,16.287,16.2385,16.2385,823000.59689561,0
+PHB.US,D,20180223,000000,16.2296,16.3337,16.2296,16.3069,313821.11555228,0
+PHB.US,D,20180226,000000,16.287,16.3724,16.287,16.3148,1612962.7727402,0
+PHB.US,D,20180227,000000,16.3337,16.3337,16.2722,16.2801,905256.16684904,0
+PHB.US,D,20180228,000000,16.297,16.3237,16.2573,16.2573,1013619.4438587,0
+PHB.US,D,20180301,000000,16.2722,16.297,16.2474,16.2722,1901779.8495201,0
+PHB.US,D,20180302,000000,16.2385,16.287,16.2306,16.2801,2096736.6979647,0
+PHB.US,D,20180305,000000,16.2573,16.287,16.2474,16.2643,817430.80476079,0
+PHB.US,D,20180306,000000,16.2722,16.297,16.2573,16.297,719892.35470403,0
+PHB.US,D,20180307,000000,16.287,16.287,16.2573,16.2643,651095.68655655,0
+PHB.US,D,20180308,000000,16.2801,16.3069,16.2643,16.2722,639627.22124434,0
+PHB.US,D,20180309,000000,16.2801,16.3208,16.2801,16.3069,845396.79059116,0
+PHB.US,D,20180312,000000,16.297,16.3148,16.2801,16.3148,422146.05673484,0
+PHB.US,D,20180313,000000,16.297,16.3148,16.2573,16.2643,475186.69996624,0
+PHB.US,D,20180314,000000,16.287,16.287,16.2573,16.2643,480157.24259407,0
+PHB.US,D,20180315,000000,16.2643,16.287,16.2573,16.2643,429017.24931414,0
+PHB.US,D,20180316,000000,16.2474,16.287,16.2474,16.2801,332103.26970321,0
+PHB.US,D,20180319,000000,16.2643,16.2801,16.2385,16.2643,841271.65383345,0
+PHB.US,D,20180320,000000,16.2385,16.2683,16.1869,16.2573,325053.51287688,0
+PHB.US,D,20180321,000000,16.2573,16.297,16.2474,16.2643,365611.80905446,0
+PHB.US,D,20180322,000000,16.2385,16.2573,16.2028,16.2117,407747.92716625,0
+PHB.US,D,20180323,000000,16.2296,16.2474,16.1552,16.1552,768887.55934447,0
+PHB.US,D,20180326,000000,16.2117,16.2573,16.1869,16.2296,1701096.8391199,0
+PHB.US,D,20180327,000000,16.2206,16.2573,16.2117,16.2206,434122.97617418,0
+PHB.US,D,20180328,000000,16.2206,16.2613,16.2206,16.2385,989524.36772242,0
+PHB.US,D,20180329,000000,16.2573,16.2801,16.2395,16.2573,791552.10382934,0
+PHB.US,D,20180402,000000,16.2474,16.2801,16.2206,16.2573,4704938.9031698,0
+PHB.US,D,20180403,000000,16.2643,16.297,16.2296,16.2474,1426558.849077,0
+PHB.US,D,20180404,000000,16.2028,16.2722,16.2028,16.2643,2259090.9431814,0
+PHB.US,D,20180405,000000,16.2643,16.297,16.2573,16.2801,914887.53897569,0
+PHB.US,D,20180406,000000,16.2643,16.297,16.2474,16.2801,471918.06629175,0
+PHB.US,D,20180409,000000,16.287,16.3148,16.2801,16.287,183101.99834929,0
+PHB.US,D,20180410,000000,16.287,16.3435,16.287,16.3337,436753.01567708,0
+PHB.US,D,20180411,000000,16.3069,16.3535,16.3069,16.3337,493058.25723275,0
+PHB.US,D,20180412,000000,16.3148,16.3812,16.3148,16.3634,439393.14355552,0
+PHB.US,D,20180413,000000,16.3812,16.4773,16.3634,16.3724,457489.67159654,0
+PHB.US,D,20180416,000000,16.3812,16.4139,16.3724,16.3911,246171.49570354,0
+PHB.US,D,20180417,000000,16.3812,16.4139,16.3812,16.3911,504879.8156888,0
+PHB.US,D,20180418,000000,16.4071,16.4139,16.3724,16.3812,1066139.5269123,0
+PHB.US,D,20180419,000000,16.3435,16.3991,16.3337,16.3435,599461.36287522,0
+PHB.US,D,20180420,000000,16.3337,16.3495,16.287,16.287,1453504.9001404,0
+PHB.US,D,20180423,000000,16.287,16.3337,16.2514,16.2643,563462.00360351,0
+PHB.US,D,20180424,000000,16.2643,16.2801,16.2028,16.2385,468675.66239367,0
+PHB.US,D,20180425,000000,16.2474,16.2474,16.1949,16.2206,555134.04959646,0
+PHB.US,D,20180426,000000,16.2206,16.2573,16.2028,16.2474,426968.30024227,0
+PHB.US,D,20180427,000000,16.2474,16.2722,16.2385,16.2474,242916.98575481,0
+PHB.US,D,20180430,000000,16.2573,16.2643,16.2415,16.2573,566995.96155466,0
+PHB.US,D,20180501,000000,16.2385,16.2573,16.2206,16.2474,683614.55626745,0
+PHB.US,D,20180502,000000,16.2296,16.2722,16.2296,16.2474,2359532.8277183,0
+PHB.US,D,20180503,000000,16.2385,16.2653,16.2306,16.2385,226265.11309091,0
+PHB.US,D,20180504,000000,16.2385,16.2643,16.2296,16.2474,357101.25545015,0
+PHB.US,D,20180507,000000,16.2573,16.2742,16.2573,16.2573,321795.9764155,0
+PHB.US,D,20180508,000000,16.2474,16.2573,16.2385,16.2474,583932.32640875,0
+PHB.US,D,20180509,000000,16.2385,16.2722,16.2385,16.2643,344355.60179476,0
+PHB.US,D,20180510,000000,16.2573,16.287,16.2573,16.287,490588.62290092,0
+PHB.US,D,20180511,000000,16.297,16.297,16.2722,16.287,244342.47321839,0
+PHB.US,D,20180514,000000,16.2643,16.287,16.2474,16.2801,3323865.5128834,0
+PHB.US,D,20180515,000000,16.2474,16.2573,16.2296,16.2385,667070.62922181,0
+PHB.US,D,20180516,000000,16.2385,16.2533,16.2206,16.2474,563249.13887966,0
+PHB.US,D,20180517,000000,16.2296,16.2573,16.2246,16.2573,227653.27356501,0
+PHB.US,D,20180518,000000,16.2296,16.2573,16.2206,16.2385,287570.15356346,0
+PHB.US,D,20180521,000000,16.2474,16.2573,16.2385,16.2573,148735.94707727,0
+PHB.US,D,20180522,000000,16.2385,16.2643,16.2385,16.2573,152584.66234521,0
+PHB.US,D,20180523,000000,16.2573,16.2801,16.2474,16.2722,334177.43971394,0
+PHB.US,D,20180524,000000,16.2643,16.287,16.2573,16.2722,347538.48427717,0
+PHB.US,D,20180525,000000,16.2643,16.2722,16.2573,16.2722,155522.39730204,0
+PHB.US,D,20180529,000000,16.2801,16.2801,16.2296,16.2296,664855.22195355,0
+PHB.US,D,20180530,000000,16.2296,16.287,16.2296,16.287,600153.42543716,0
+PHB.US,D,20180531,000000,16.297,16.297,16.2573,16.2573,602139.82658071,0
+PHB.US,D,20180601,000000,16.2573,16.287,16.2573,16.2801,348848.96425962,0
+PHB.US,D,20180604,000000,16.2573,16.3069,16.2573,16.3069,844700.692679,0
+PHB.US,D,20180605,000000,16.297,16.3237,16.2841,16.3237,249206.07906553,0
+PHB.US,D,20180606,000000,16.3237,16.3337,16.3069,16.3148,339579.76481482,0
+PHB.US,D,20180607,000000,16.3535,16.3535,16.3148,16.3237,404866.68711244,0
+PHB.US,D,20180608,000000,16.297,16.3435,16.297,16.3237,307936.56610066,0
+PHB.US,D,20180611,000000,16.3337,16.3634,16.3237,16.3337,506114.63285472,0
+PHB.US,D,20180612,000000,16.3337,16.3634,16.3337,16.3435,389275.10271764,0
+PHB.US,D,20180613,000000,16.3337,16.3724,16.3337,16.3535,231998.33690944,0
+PHB.US,D,20180614,000000,16.3535,16.4001,16.3535,16.3822,336892.22157135,0
+PHB.US,D,20180615,000000,16.3634,16.4001,16.3535,16.3822,137843.52800831,0
+PHB.US,D,20180618,000000,16.3724,16.3822,16.3634,16.3724,158772.87190055,0
+PHB.US,D,20180619,000000,16.3337,16.3724,16.3337,16.3634,190652.13860233,0
+PHB.US,D,20180620,000000,16.3535,16.3822,16.3535,16.3634,271562.92809647,0
+PHB.US,D,20180621,000000,16.3535,16.3724,16.3337,16.3337,99741.751274377,0
+PHB.US,D,20180622,000000,16.3535,16.3694,16.3237,16.3237,182491.6516292,0
+PHB.US,D,20180625,000000,16.297,16.3435,16.297,16.3148,193330.6023078,0
+PHB.US,D,20180626,000000,16.297,16.3148,16.287,16.3148,161324.22207425,0
+PHB.US,D,20180627,000000,16.3237,16.3337,16.2801,16.3069,262651.86598328,0
+PHB.US,D,20180628,000000,16.2801,16.287,16.2286,16.2643,1126157.2906661,0
+PHB.US,D,20180629,000000,16.297,16.3069,16.2286,16.2286,480606.17530554,0
+PHB.US,D,20180702,000000,16.2563,16.2643,16.2196,16.2464,664515.24369791,0
+PHB.US,D,20180703,000000,16.2563,16.2841,16.2563,16.2722,207033.64280179,0
+PHB.US,D,20180705,000000,16.2563,16.3069,16.2424,16.297,1188382.3909878,0
+PHB.US,D,20180706,000000,16.297,16.3337,16.295,16.3237,210627.12216862,0
+PHB.US,D,20180709,000000,16.3148,16.3724,16.3148,16.3535,319571.48960924,0
+PHB.US,D,20180710,000000,16.3337,16.3674,16.3337,16.3435,155612.18384433,0
+PHB.US,D,20180711,000000,16.3148,16.3535,16.3148,16.3337,740300.12958093,0
+PHB.US,D,20180712,000000,16.3435,16.3822,16.3337,16.3822,267388.35829863,0
+PHB.US,D,20180713,000000,16.3535,16.3921,16.3535,16.3724,350476.21923399,0
+PHB.US,D,20180716,000000,16.4001,16.4001,16.3337,16.3724,480270.2324001,0
+PHB.US,D,20180717,000000,16.3535,16.3822,16.3435,16.3724,157935.53673086,0
+PHB.US,D,20180718,000000,16.3634,16.3921,16.3634,16.3724,166339.15355446,0
+PHB.US,D,20180719,000000,16.3535,16.3822,16.3535,16.3724,374198.02547529,0
+PHB.US,D,20180720,000000,16.3724,16.4001,16.3724,16.3822,237058.66607958,0
+PHB.US,D,20180723,000000,16.3921,16.3921,16.3822,16.3822,217646.61386833,0
+PHB.US,D,20180724,000000,16.3822,16.4071,16.3822,16.4001,604872.76751409,0
+PHB.US,D,20180725,000000,16.3921,16.4328,16.3921,16.4328,261071.0175364,0
+PHB.US,D,20180726,000000,16.4071,16.4388,16.4071,16.4229,212100.02499725,0
+PHB.US,D,20180727,000000,16.4149,16.4328,16.4149,16.4229,616156.61555395,0
+PHB.US,D,20180730,000000,16.4071,16.4416,16.4071,16.4416,438124.02591278,0
+PHB.US,D,20180731,000000,16.4516,16.4705,16.4416,16.4705,401940.04936871,0
+PHB.US,D,20180801,000000,16.4416,16.4605,16.4328,16.4516,491962.65964927,0
+PHB.US,D,20180802,000000,16.4328,16.4705,16.3822,16.4705,443978.31023779,0
+PHB.US,D,20180803,000000,16.4705,16.4962,16.4605,16.4793,254714.33210957,0
+PHB.US,D,20180806,000000,16.4605,16.4962,16.4605,16.4883,122441.60507363,0
+PHB.US,D,20180807,000000,16.4705,16.5032,16.4705,16.5032,211911.37237467,0
+PHB.US,D,20180808,000000,16.4883,16.5081,16.4883,16.4883,551422.53623584,0
+PHB.US,D,20180809,000000,16.4793,16.5081,16.4793,16.4883,519631.03840125,0
+PHB.US,D,20180810,000000,16.4883,16.4962,16.4705,16.4705,414143.95725768,0
+PHB.US,D,20180813,000000,16.4793,16.4962,16.4516,16.4705,291127.31477836,0
+PHB.US,D,20180814,000000,16.4962,16.513,16.4823,16.5032,423595.75629974,0
+PHB.US,D,20180815,000000,16.4705,16.4962,16.4705,16.4705,879190.83097014,0
+PHB.US,D,20180816,000000,16.4705,16.5032,16.4705,16.4962,101022.97496777,0
+PHB.US,D,20180817,000000,16.5032,16.513,16.4962,16.513,180516.34769875,0
+PHB.US,D,20180820,000000,16.513,16.5408,16.513,16.522,148444.3930242,0
+PHB.US,D,20180821,000000,16.522,16.5497,16.522,16.5497,212386.53486253,0
+PHB.US,D,20180822,000000,16.5319,16.5577,16.5319,16.5497,135603.90863876,0
+PHB.US,D,20180823,000000,16.5408,16.5577,16.5408,16.5577,109395.31782721,0
+PHB.US,D,20180824,000000,16.5577,16.5666,16.5497,16.5577,114675.57358407,0
+PHB.US,D,20180827,000000,16.5577,16.5844,16.5577,16.5577,257470.4763067,0
+PHB.US,D,20180828,000000,16.5577,16.5755,16.5497,16.5577,226878.48632364,0
+PHB.US,D,20180829,000000,16.5577,16.5934,16.5577,16.5755,303554.17576671,0
+PHB.US,D,20180830,000000,16.5666,16.6023,16.5577,16.5755,628343.37320449,0
+PHB.US,D,20180831,000000,16.5666,16.5844,16.5666,16.5755,472309.49526264,0
+PHB.US,D,20180904,000000,16.5755,16.5755,16.5497,16.5666,990133.70560495,0
+PHB.US,D,20180905,000000,16.5577,16.5755,16.5497,16.5755,1119488.8744351,0
+PHB.US,D,20180906,000000,16.5666,16.5755,16.5577,16.5755,745838.64775158,0
+PHB.US,D,20180907,000000,16.5577,16.5577,16.5477,16.5577,125668.87640841,0
+PHB.US,D,20180910,000000,16.5666,16.5755,16.5577,16.5755,129740.54477576,0
+PHB.US,D,20180911,000000,16.5497,16.5755,16.5497,16.5666,393972.25036838,0
+PHB.US,D,20180912,000000,16.5844,16.5924,16.5577,16.5755,327887.33756566,0
+PHB.US,D,20180913,000000,16.5934,16.6122,16.5934,16.6023,181947.88818767,0
+PHB.US,D,20180914,000000,16.5844,16.6122,16.5844,16.6023,319440.34072724,0
+PHB.US,D,20180917,000000,16.6221,16.6221,16.5934,16.6023,80564.758213177,0
+PHB.US,D,20180918,000000,16.6122,16.6221,16.5934,16.6023,242600.21076289,0
+PHB.US,D,20180919,000000,16.6023,16.6122,16.5844,16.5934,623852.02841473,0
+PHB.US,D,20180920,000000,16.5844,16.5934,16.5755,16.5844,83990.770546064,0
+PHB.US,D,20180921,000000,16.5934,16.6023,16.5844,16.5934,222501.14017747,0
+PHB.US,D,20180924,000000,16.5755,16.6023,16.5507,16.5844,169531.11557484,0
+PHB.US,D,20180925,000000,16.5844,16.5844,16.5666,16.5844,130348.87382074,0
+PHB.US,D,20180926,000000,16.5666,16.6023,16.5666,16.5934,216822.39358683,0
+PHB.US,D,20180927,000000,16.6023,16.6221,16.5963,16.6122,96309.685916167,0
+PHB.US,D,20180928,000000,16.5934,16.6221,16.5934,16.6221,158300.73592535,0
+PHB.US,D,20181001,000000,16.6221,16.6488,16.6221,16.6488,700221.03124143,0
+PHB.US,D,20181002,000000,16.6399,16.6568,16.632,16.6399,795443.19027455,0
+PHB.US,D,20181003,000000,16.632,16.6488,16.5844,16.5934,357989.03249754,0
+PHB.US,D,20181004,000000,16.5666,16.5844,16.522,16.5497,250474.18787072,0
+PHB.US,D,20181005,000000,16.5319,16.5497,16.4962,16.513,1517958.5226187,0
+PHB.US,D,20181008,000000,16.4793,16.4883,16.4407,16.4705,205737.28654508,0
+PHB.US,D,20181009,000000,16.4605,16.4793,16.4407,16.4793,570724.62515372,0
+PHB.US,D,20181010,000000,16.4705,16.4705,16.3901,16.3991,422373.04518446,0
+PHB.US,D,20181011,000000,16.4071,16.4288,16.3704,16.3991,570945.56057799,0
+PHB.US,D,20181012,000000,16.4318,16.4655,16.4318,16.4407,399903.20634748,0
+PHB.US,D,20181015,000000,16.4318,16.4605,16.4318,16.4605,303938.54287474,0
+PHB.US,D,20181016,000000,16.4705,16.513,16.4685,16.5032,557362.57175293,0
+PHB.US,D,20181017,000000,16.4793,16.4883,16.4605,16.4883,1766163.8348307,0
+PHB.US,D,20181018,000000,16.4793,16.4793,16.4219,16.4318,130845.22189722,0
+PHB.US,D,20181019,000000,16.4318,16.4506,16.4139,16.4139,267306.64245677,0
+PHB.US,D,20181022,000000,16.4407,16.4566,16.4149,16.4318,318995.443366,0
+PHB.US,D,20181023,000000,16.3802,16.4099,16.3515,16.3901,863650.69729058,0
+PHB.US,D,20181024,000000,16.3802,16.4071,16.3267,16.3415,304334.00719585,0
+PHB.US,D,20181025,000000,16.3901,16.4071,16.3049,16.3991,359062.43565483,0
+PHB.US,D,20181026,000000,16.3415,16.3704,16.3217,16.3317,213490.20314645,0
+PHB.US,D,20181029,000000,16.3515,16.3802,16.3138,16.3614,1013415.6586727,0
+PHB.US,D,20181030,000000,16.3515,16.3555,16.3217,16.3515,937145.52192635,0
+PHB.US,D,20181031,000000,16.3802,16.3991,16.3515,16.3901,1535554.6672329,0
+PHB.US,D,20181101,000000,16.3802,16.4139,16.3704,16.4071,826283.35429585,0
+PHB.US,D,20181102,000000,16.4071,16.4268,16.3802,16.3901,2434486.4314568,0
+PHB.US,D,20181105,000000,16.3901,16.4139,16.3901,16.4071,268114.7213374,0
+PHB.US,D,20181106,000000,16.4139,16.4318,16.4139,16.4139,134480.06360376,0
+PHB.US,D,20181107,000000,16.4318,16.4883,16.4318,16.4883,430822.05969799,0
+PHB.US,D,20181108,000000,16.4506,16.4962,16.4506,16.4793,1112271.6505749,0
+PHB.US,D,20181109,000000,16.4705,16.4705,16.4071,16.4219,374695.38238935,0
+PHB.US,D,20181112,000000,16.4219,16.4219,16.3415,16.3415,185508.07591523,0
+PHB.US,D,20181113,000000,16.3901,16.3901,16.3317,16.3415,590265.80857185,0
+PHB.US,D,20181114,000000,16.3614,16.3614,16.2861,16.3138,657870.03073068,0
+PHB.US,D,20181115,000000,16.2702,16.3138,16.2434,16.295,547472.9372125,0
+PHB.US,D,20181116,000000,16.2523,16.2781,16.2434,16.2702,547363.98275668,0
+PHB.US,D,20181119,000000,16.2613,16.3079,16.2246,16.2573,632879.10684661,0
+PHB.US,D,20181120,000000,16.1919,16.2385,16.182,16.1919,488390.36587107,0
+PHB.US,D,20181121,000000,16.2336,16.2702,16.2336,16.2336,220094.05377398,0
+PHB.US,D,20181123,000000,16.1919,16.2068,16.1919,16.1919,77815.675878928,0
+PHB.US,D,20181126,000000,16.2246,16.2523,16.2246,16.2523,577226.5831883,0
+PHB.US,D,20181127,000000,16.2167,16.2434,16.2068,16.2246,271301.63917003,0
+PHB.US,D,20181128,000000,16.2613,16.3138,16.2246,16.3049,1285156.1421788,0
+PHB.US,D,20181129,000000,16.295,16.3138,16.2781,16.295,1010914.7503768,0
+PHB.US,D,20181130,000000,16.2781,16.3049,16.2781,16.2861,258147.40630533,0
+PHB.US,D,20181203,000000,16.3614,16.3802,16.3317,16.3515,397318.5645345,0
+PHB.US,D,20181204,000000,16.3317,16.3475,16.2781,16.2781,639216.62435992,0
+PHB.US,D,20181206,000000,16.2434,16.2781,16.2068,16.2702,443624.20825638,0
+PHB.US,D,20181207,000000,16.2861,16.3088,16.2246,16.2246,187579.21941329,0
+PHB.US,D,20181210,000000,16.2336,16.2523,16.2068,16.2523,710863.25859704,0
+PHB.US,D,20181211,000000,16.2702,16.3,16.2613,16.2781,495120.32119283,0
+PHB.US,D,20181212,000000,16.3049,16.3317,16.295,16.3049,613352.04715423,0
+PHB.US,D,20181213,000000,16.3515,16.3515,16.3138,16.3217,174507.71122801,0
+PHB.US,D,20181214,000000,16.3217,16.3217,16.295,16.295,165398.91695425,0
+PHB.US,D,20181217,000000,16.3049,16.3049,16.2246,16.2336,480573.89250381,0
+PHB.US,D,20181218,000000,16.2702,16.2702,16.182,16.2167,671757.68849702,0
+PHB.US,D,20181219,000000,16.2336,16.2336,16.0838,16.0908,540117.50260736,0
+PHB.US,D,20181220,000000,16.1007,16.1007,15.9253,15.9699,1119912.5862077,0
+PHB.US,D,20181221,000000,15.952,16.0144,15.9123,15.9253,535832.96951613,0
+PHB.US,D,20181224,000000,15.943,15.944,15.8311,15.8588,354353.18195345,0
+PHB.US,D,20181226,000000,15.8955,15.9957,15.8212,15.9877,1099944.6645043,0
+PHB.US,D,20181227,000000,15.9123,16.0234,15.9045,16.0046,1034042.3512988,0
+PHB.US,D,20181228,000000,16.0144,16.0501,15.9669,15.9957,457235.44453297,0
+PHB.US,D,20181231,000000,16.0333,16.0621,16.0144,16.0144,700896.95240252,0
+PHB.US,D,20190102,000000,15.9877,16.0144,15.952,16.0046,1356158.1292189,0
+PHB.US,D,20190103,000000,15.9787,16.0432,15.9787,16.0046,378272.72035532,0
+PHB.US,D,20190104,000000,16.0918,16.2256,16.0918,16.1741,11579166.065828,0
+PHB.US,D,20190107,000000,16.2167,16.3148,16.2167,16.297,748357.71512355,0
+PHB.US,D,20190108,000000,16.3435,16.3911,16.3148,16.3724,467971.49378108,0
+PHB.US,D,20190109,000000,16.4159,16.4486,16.4089,16.4159,320804.28910006,0
+PHB.US,D,20190110,000000,16.4159,16.4982,16.3724,16.4913,626135.02779912,0
+PHB.US,D,20190111,000000,16.4536,16.4823,16.4436,16.4823,321741.49918758,0
+PHB.US,D,20190114,000000,16.4536,16.4536,16.4099,16.4248,222657.50999832,0
+PHB.US,D,20190115,000000,16.4635,16.4982,16.4388,16.4982,325359.1906557,0
+PHB.US,D,20190116,000000,16.5071,16.526,16.4913,16.526,116185.80340219,0
+PHB.US,D,20190117,000000,16.4982,16.5617,16.4982,16.5617,157912.33346711,0
+PHB.US,D,20190118,000000,16.5617,16.5973,16.5617,16.5884,496904.9548256,0
+PHB.US,D,20190122,000000,16.5794,16.5794,16.526,16.5447,374586.42793353,0
+PHB.US,D,20190123,000000,16.5537,16.5617,16.517,16.5537,512852.65887691,0
+PHB.US,D,20190124,000000,16.5537,16.5973,16.5447,16.5973,353915.34645508,0
+PHB.US,D,20190125,000000,16.6072,16.632,16.5993,16.6271,309685.89041904,0
+PHB.US,D,20190128,000000,16.5884,16.6171,16.5716,16.6072,412417.83620303,0
+PHB.US,D,20190129,000000,16.6271,16.6271,16.5716,16.6271,414296.29172831,0
+PHB.US,D,20190130,000000,16.6271,16.7252,16.6072,16.7054,1378386.8558806,0
+PHB.US,D,20190131,000000,16.7153,16.7817,16.7054,16.7727,418128.8655954,0
+PHB.US,D,20190201,000000,16.7639,16.7639,16.7153,16.7539,1343840.2226863,0
+PHB.US,D,20190204,000000,16.7639,16.8084,16.744,16.7896,3170060.1570979,0
+PHB.US,D,20190205,000000,16.7986,16.8719,16.7817,16.8719,237371.40572127,0
+PHB.US,D,20190206,000000,16.863,16.863,16.8263,16.8451,143878.39425547,0
+PHB.US,D,20190207,000000,16.8084,16.8084,16.7539,16.7986,997974.39107349,0
+PHB.US,D,20190208,000000,16.7896,16.7986,16.7688,16.7817,362165.61997049,0
+PHB.US,D,20190211,000000,16.8084,16.8084,16.7727,16.8084,631784.51810069,0
+PHB.US,D,20190212,000000,16.8184,16.863,16.8184,16.863,616832.53671502,0
+PHB.US,D,20190213,000000,16.863,16.863,16.8263,16.854,1065364.7396709,0
+PHB.US,D,20190214,000000,16.8184,16.863,16.7986,16.8353,213861.45536628,0
+PHB.US,D,20190215,000000,16.854,16.9056,16.854,16.9056,236994.10047613,0
+PHB.US,D,20190219,000000,16.8798,16.9234,16.8798,16.9155,245190.90560119,0
+PHB.US,D,20190220,000000,16.9056,16.9155,16.8798,16.9056,195296.82670026,0
+PHB.US,D,20190221,000000,16.8887,16.9155,16.8798,16.8977,285960.04882751,0
+PHB.US,D,20190222,000000,16.9155,16.9432,16.9105,16.9334,332922.44579694,0
+PHB.US,D,20190225,000000,16.9591,16.9591,16.9284,16.9522,327316.33551018,0
+PHB.US,D,20190226,000000,16.9522,16.9561,16.9364,16.9522,132482.56524714,0
+PHB.US,D,20190227,000000,16.9334,16.9522,16.9234,16.9334,96216.872861213,0
+PHB.US,D,20190228,000000,16.9432,16.9432,16.9185,16.9432,398695.62779552,0
+PHB.US,D,20190301,000000,16.9522,16.9789,16.9442,16.9789,916216.17803411,0
+PHB.US,D,20190304,000000,16.9789,16.9889,16.9334,16.9691,840010.60689113,0
+PHB.US,D,20190305,000000,16.9591,16.9591,16.9432,16.9591,681341.64525863,0
+PHB.US,D,20190306,000000,16.9432,16.9581,16.9334,16.9522,179682.03904172,0
+PHB.US,D,20190307,000000,16.9432,16.9522,16.9155,16.9334,110711.85083498,0
+PHB.US,D,20190308,000000,16.8887,16.8977,16.863,16.8977,364252.90486941,0
+PHB.US,D,20190311,000000,16.9056,16.9384,16.9056,16.9334,279775.8746224,0
+PHB.US,D,20190312,000000,16.9234,16.9591,16.9234,16.9591,191051.63827364,0
+PHB.US,D,20190313,000000,16.9591,16.9988,16.9591,16.9988,279164.51906476,0
+PHB.US,D,20190314,000000,16.9988,16.9988,16.9789,16.9889,168109.66346147,0
+PHB.US,D,20190315,000000,16.9988,17.0384,16.9988,17.0186,198951.84515788,0
+PHB.US,D,20190318,000000,17.0186,17.0285,16.9988,17.0186,287221.09576983,0
+PHB.US,D,20190319,000000,17.0285,17.0473,17.0186,17.0285,255800.85015506,0
+PHB.US,D,20190320,000000,17.0384,17.1009,17.0087,17.083,266200.95649773,0
+PHB.US,D,20190321,000000,17.0573,17.093,17.0573,17.093,375247.21653131,0
+PHB.US,D,20190322,000000,17.0751,17.078,17.0473,17.0672,338281.39088301,0
+PHB.US,D,20190325,000000,17.0473,17.0672,17.0216,17.0473,398454.51562015,0
+PHB.US,D,20190326,000000,17.0573,17.079,17.0573,17.0573,327141.80661336,0
+PHB.US,D,20190327,000000,17.083,17.1009,17.0573,17.0751,302511.03773603,0
+PHB.US,D,20190328,000000,17.083,17.1009,17.083,17.093,153148.60253783,0
+PHB.US,D,20190329,000000,17.1108,17.1257,17.093,17.093,1158665.0631639,0
+PHB.US,D,20190401,000000,17.1177,17.1346,17.1177,17.1257,840176.05624997,0
+PHB.US,D,20190402,000000,17.1445,17.1445,17.1108,17.1108,657950.73773498,0
+PHB.US,D,20190403,000000,17.1346,17.1445,17.1257,17.1257,185431.40426113,0
+PHB.US,D,20190404,000000,17.1445,17.1623,17.1257,17.1534,640888.26818666,0
+PHB.US,D,20190405,000000,17.1445,17.1802,17.1445,17.1722,141527.80275498,0
+PHB.US,D,20190408,000000,17.1623,17.1802,17.1623,17.1722,136897.2383828,0
+PHB.US,D,20190409,000000,17.1623,17.1802,17.1623,17.1722,121748.53367414,0
+PHB.US,D,20190410,000000,17.1722,17.2268,17.1722,17.2168,229534.75560294,0
+PHB.US,D,20190411,000000,17.2168,17.2545,17.2168,17.2446,124716.53375758,0
+PHB.US,D,20190412,000000,17.2545,17.2684,17.2446,17.2545,98530.137372199,0
+PHB.US,D,20190415,000000,17.2723,17.2723,17.2545,17.2635,111918.42054938,0
+PHB.US,D,20190416,000000,17.2545,17.2723,17.2446,17.2446,114898.52668348,0
+PHB.US,D,20190417,000000,17.2635,17.2635,17.2347,17.2446,155389.23074493,0
+PHB.US,D,20190418,000000,17.2545,17.2723,17.2347,17.2545,1082228.4682212,0
+PHB.US,D,20190422,000000,17.2347,17.2545,17.2268,17.2268,115449.35198787,0
+PHB.US,D,20190423,000000,17.2347,17.2823,17.2347,17.2823,274890.07434908,0
+PHB.US,D,20190424,000000,17.2723,17.2823,17.2635,17.2635,97577.794721361,0
+PHB.US,D,20190425,000000,17.2635,17.2823,17.2545,17.2823,221482.21424808,0
+PHB.US,D,20190426,000000,17.2723,17.3021,17.2723,17.2922,175288.5514947,0
+PHB.US,D,20190429,000000,17.2723,17.3021,17.2723,17.3021,630103.79473596,0
+PHB.US,D,20190430,000000,17.2922,17.3001,17.2823,17.2823,217554.80965093,0
+PHB.US,D,20190501,000000,17.2823,17.312,17.2446,17.2545,1388210.9159799,0
+PHB.US,D,20190502,000000,17.2723,17.2723,17.2268,17.2635,149414.89475101,0
+PHB.US,D,20190503,000000,17.2723,17.2823,17.2723,17.2823,99474.409322606,0
+PHB.US,D,20190506,000000,17.2347,17.2723,17.2347,17.2723,277732.97857584,0
+PHB.US,D,20190507,000000,17.2545,17.2694,17.2119,17.2347,280648.51910647,0
+PHB.US,D,20190508,000000,17.2347,17.2446,17.2089,17.2268,1763865.702883,0
+PHB.US,D,20190509,000000,17.2089,17.2168,17.1623,17.199,390828.71255057,0
+PHB.US,D,20190510,000000,17.199,17.2446,17.1722,17.2347,265229.44593338,0
+PHB.US,D,20190513,000000,17.1802,17.1871,17.1445,17.1534,312755.78309541,0
+PHB.US,D,20190514,000000,17.1722,17.199,17.1534,17.1802,984170.46682412,0
+PHB.US,D,20190515,000000,17.1623,17.1802,17.1534,17.1802,347059.28643909,0
+PHB.US,D,20190516,000000,17.1802,17.2268,17.1802,17.2168,98535.181559968,0
+PHB.US,D,20190517,000000,17.2089,17.2268,17.1911,17.2089,94114.455398983,0
+PHB.US,D,20190520,000000,17.199,17.199,17.1623,17.1891,292737.41951431,0
+PHB.US,D,20190521,000000,17.1802,17.2168,17.1802,17.2168,111061.91746617,0
+PHB.US,D,20190522,000000,17.199,17.2347,17.197,17.2268,592183.60876172,0
+PHB.US,D,20190523,000000,17.1891,17.199,17.1623,17.1891,344580.57256928,0
+PHB.US,D,20190524,000000,17.199,17.2198,17.1802,17.1802,80624.279628856,0
+PHB.US,D,20190528,000000,17.199,17.2079,17.1722,17.1802,669884.27715952,0
+PHB.US,D,20190529,000000,17.1722,17.1722,17.1257,17.1534,350256.29264725,0
+PHB.US,D,20190530,000000,17.1623,17.1802,17.1534,17.1722,132869.95886781,0
+PHB.US,D,20190531,000000,17.1247,17.1346,17.0751,17.0751,172660.52966689,0
+PHB.US,D,20190603,000000,17.1009,17.1177,17.082,17.1098,1601747.5256539,0
+PHB.US,D,20190604,000000,17.1177,17.2446,17.1177,17.2268,1787222.3099299,0
+PHB.US,D,20190605,000000,17.2446,17.2545,17.2089,17.2168,190517.96320766,0
+PHB.US,D,20190606,000000,17.2446,17.2823,17.2168,17.2723,564546.50397392,0
+PHB.US,D,20190607,000000,17.2723,17.3319,17.2723,17.3021,624513.82585007,0
+PHB.US,D,20190610,000000,17.3319,17.3517,17.3219,17.3517,342959.37062023,0
+PHB.US,D,20190611,000000,17.3606,17.3685,17.3417,17.3417,349726.65293148,0
+PHB.US,D,20190612,000000,17.3417,17.3517,17.3319,17.3319,458758.78923929,0
+PHB.US,D,20190613,000000,17.3517,17.3685,17.3417,17.3606,115719.72045231,0
+PHB.US,D,20190614,000000,17.3319,17.3606,17.3319,17.3417,167359.0883214,0
+PHB.US,D,20190617,000000,17.3319,17.3606,17.3319,17.3606,860929.86240784,0
+PHB.US,D,20190618,000000,17.3963,17.431,17.3874,17.423,573397.03583388,0
+PHB.US,D,20190619,000000,17.4051,17.4855,17.4051,17.4577,385244.79669,0
+PHB.US,D,20190620,000000,17.5399,17.5836,17.5399,17.5796,438562.8702487,0
+PHB.US,D,20190621,000000,17.5301,17.5549,17.5301,17.5499,137003.16632595,0
+PHB.US,D,20190624,000000,17.5697,17.5697,17.5399,17.5499,96038.308614181,0
+PHB.US,D,20190625,000000,17.5697,17.5697,17.5024,17.5212,374520.85349253,0
+PHB.US,D,20190626,000000,17.5112,17.5212,17.4954,17.5112,124859.78869021,0
+PHB.US,D,20190627,000000,17.5112,17.5399,17.5112,17.5301,449574.33214901,0
+PHB.US,D,20190628,000000,17.5399,17.5499,17.536,17.5499,235375.92503975,0
+PHB.US,D,20190701,000000,17.5975,17.6123,17.5598,17.5796,1571244.3133755,0
+PHB.US,D,20190702,000000,17.5975,17.6073,17.5796,17.5975,156585.71208379,0
+PHB.US,D,20190703,000000,17.6073,17.6263,17.5975,17.6263,917180.6267356,0
+PHB.US,D,20190705,000000,17.5975,17.6073,17.5399,17.5796,197115.76080987,0
+PHB.US,D,20190708,000000,17.5697,17.5697,17.5499,17.5499,239903.58798144,0
+PHB.US,D,20190709,000000,17.5499,17.5598,17.5399,17.5399,118989.36296434,0
+PHB.US,D,20190710,000000,17.5796,17.5975,17.5697,17.5975,949732.78808579,0
+PHB.US,D,20190711,000000,17.5796,17.5876,17.5499,17.5499,275636.61413894,0
+PHB.US,D,20190712,000000,17.5697,17.5796,17.5519,17.5697,86269.734580219,0
+PHB.US,D,20190715,000000,17.5697,17.5876,17.5697,17.5796,111187.01332284,0
+PHB.US,D,20190716,000000,17.5876,17.5876,17.5499,17.5499,152771.29729267,0
+PHB.US,D,20190717,000000,17.5598,17.5598,17.5399,17.5499,264422.3758903,0
+PHB.US,D,20190718,000000,17.5399,17.5598,17.5212,17.5301,115244.55796444,0
+PHB.US,D,20190719,000000,17.5399,17.5499,17.5112,17.5112,203811.41565478,0
+PHB.US,D,20190722,000000,17.5301,17.5499,17.5301,17.5399,69107.390114064,0
+PHB.US,D,20190723,000000,17.5598,17.5796,17.5499,17.5697,140341.40979165,0
+PHB.US,D,20190724,000000,17.5796,17.5975,17.5796,17.5876,155553.67126621,0
+PHB.US,D,20190725,000000,17.5975,17.6093,17.5796,17.5796,99914.262496085,0
+PHB.US,D,20190726,000000,17.5975,17.6163,17.5975,17.6073,123882.22510053,0
+PHB.US,D,20190729,000000,17.6073,17.6163,17.5876,17.5876,373307.22191525,0
+PHB.US,D,20190730,000000,17.5598,17.5876,17.5598,17.5796,195774.00686324,0
+PHB.US,D,20190731,000000,17.6073,17.6352,17.5301,17.5876,520615.66385381,0
+PHB.US,D,20190801,000000,17.5796,17.654,17.5796,17.6163,747374.09850854,0
+PHB.US,D,20190802,000000,17.5975,17.6153,17.5746,17.5796,242322.78043558,0
+PHB.US,D,20190805,000000,17.5301,17.5301,17.4518,17.4577,113848.32678991,0
+PHB.US,D,20190806,000000,17.5112,17.5399,17.4855,17.5301,227295.13623339,0
+PHB.US,D,20190807,000000,17.5024,17.5697,17.4855,17.5399,323758.16545774,0
+PHB.US,D,20190808,000000,17.5598,17.5975,17.5351,17.5796,312741.65936965,0
+PHB.US,D,20190809,000000,17.5876,17.6073,17.5697,17.5697,165376.72252808,0
+PHB.US,D,20190812,000000,17.5499,17.5876,17.5212,17.5399,799543.10609342,0
+PHB.US,D,20190813,000000,17.5301,17.5975,17.5301,17.5796,533712.39297793,0
+PHB.US,D,20190814,000000,17.5399,17.5499,17.4755,17.4755,268475.88518168,0
+PHB.US,D,20190815,000000,17.5212,17.5499,17.5112,17.5301,120211.06524206,0
+PHB.US,D,20190816,000000,17.5499,17.5796,17.5499,17.5598,172410.33795354,0
+PHB.US,D,20190819,000000,17.5796,17.6073,17.5796,17.5975,124046.66562181,0
+PHB.US,D,20190820,000000,17.6163,17.6352,17.6024,17.6163,325817.20290515,0
+PHB.US,D,20190821,000000,17.654,17.6917,17.645,17.6639,116057.68103284,0
+PHB.US,D,20190822,000000,17.6728,17.7015,17.6728,17.6917,67742.432903701,0
+PHB.US,D,20190823,000000,17.6827,17.7144,17.654,17.6728,665577.54964211,0
+PHB.US,D,20190826,000000,17.6917,17.7104,17.6917,17.7015,88894.729895345,0
+PHB.US,D,20190827,000000,17.7194,17.7294,17.6917,17.7194,121466.05915905,0
+PHB.US,D,20190828,000000,17.7194,17.7471,17.7194,17.7382,147510.20944933,0
+PHB.US,D,20190829,000000,17.7848,17.7928,17.7561,17.7561,995639.94097388,0
+PHB.US,D,20190830,000000,17.7928,17.7928,17.7432,17.766,493632.28580089,0
+PHB.US,D,20190903,000000,17.766,17.766,17.7224,17.7294,365840.81517918,0
+PHB.US,D,20190904,000000,17.7561,17.7611,17.7382,17.7561,103865.87919453,0
+PHB.US,D,20190905,000000,17.766,17.8116,17.766,17.7928,321277.43391281,0
+PHB.US,D,20190906,000000,17.7928,17.8305,17.7848,17.8305,197627.24144966,0
+PHB.US,D,20190909,000000,17.8305,17.8305,17.7928,17.8215,192797.93607937,0
+PHB.US,D,20190910,000000,17.8116,17.8393,17.8116,17.8215,113870.52121609,0
+PHB.US,D,20190911,000000,17.8116,17.8305,17.8116,17.8116,134826.09488473,0
+PHB.US,D,20190912,000000,17.8305,17.8482,17.8026,17.8026,208364.29953532,0
+PHB.US,D,20190913,000000,17.8215,17.8215,17.7928,17.8116,739247.91201225,0
+PHB.US,D,20190916,000000,17.8305,17.8482,17.8255,17.8305,362682.14479806,0
+PHB.US,D,20190917,000000,17.8482,17.8482,17.8305,17.8482,108023.29875397,0
+PHB.US,D,20190918,000000,17.8582,17.8681,17.8305,17.8482,130009.90440265,0
+PHB.US,D,20190919,000000,17.8393,17.877,17.8305,17.8305,104444.95195044,0
+PHB.US,D,20190920,000000,17.8681,17.877,17.8433,17.8582,97046.13733048,0
+PHB.US,D,20190923,000000,17.8681,17.872,17.8482,17.8482,191610.53427848,0
+PHB.US,D,20190924,000000,17.8681,17.877,17.8215,17.8305,821663.88713675,0
+PHB.US,D,20190925,000000,17.8393,17.8393,17.7988,17.8116,722166.27455041,0
+PHB.US,D,20190926,000000,17.8215,17.8215,17.7928,17.8026,838313.74212556,0
+PHB.US,D,20190927,000000,17.7928,17.7928,17.766,17.7749,342363.14762591,0
+PHB.US,D,20190930,000000,17.766,17.7928,17.766,17.7928,157509.80728313,0
+PHB.US,D,20191001,000000,17.766,17.7928,17.7471,17.7471,602062.14608906,0
+PHB.US,D,20191002,000000,17.7294,17.7471,17.7006,17.7095,498643.18193088,0
+PHB.US,D,20191003,000000,17.7095,17.7294,17.6748,17.6907,804441.01241737,0
+PHB.US,D,20191004,000000,17.7294,17.7382,17.7075,17.7294,1943178.50738,0
+PHB.US,D,20191007,000000,17.7194,17.7294,17.7095,17.7095,240738.90547604,0
+PHB.US,D,20191008,000000,17.6817,17.7006,17.6669,17.6907,198391.94031549,0
+PHB.US,D,20191009,000000,17.7006,17.7333,17.7006,17.7095,231972.10713305,0
+PHB.US,D,20191010,000000,17.7006,17.7194,17.7006,17.7194,360078.33507156,0
+PHB.US,D,20191011,000000,17.7194,17.7749,17.7194,17.7471,125592.20475432,0
+PHB.US,D,20191014,000000,17.7471,17.7749,17.7471,17.7561,125434.82609592,0
+PHB.US,D,20191015,000000,17.7749,17.8026,17.7739,17.7848,217062.49692465,0
+PHB.US,D,20191016,000000,17.766,17.8116,17.766,17.8116,272744.27687203,0
+PHB.US,D,20191017,000000,17.7928,17.8155,17.7928,17.8026,1168215.7282863,0
+PHB.US,D,20191018,000000,17.7928,17.8255,17.7928,17.8116,90477.596017341,0
+PHB.US,D,20191021,000000,17.8305,17.8305,17.7928,17.8215,180683.8147327,0
+PHB.US,D,20191022,000000,17.8116,17.8245,17.8026,17.8026,128127.41352715,0
+PHB.US,D,20191023,000000,17.8305,17.8305,17.8116,17.8305,99189.91713242,0
+PHB.US,D,20191024,000000,17.8305,17.8582,17.8305,17.8393,168530.34872142,0
+PHB.US,D,20191025,000000,17.8393,17.877,17.8393,17.8681,89292.211891564,0
+PHB.US,D,20191028,000000,17.8582,17.877,17.8582,17.8582,344197.21429881,0
+PHB.US,D,20191029,000000,17.8681,17.877,17.8393,17.8393,203042.68143875,0
+PHB.US,D,20191030,000000,17.8482,17.8582,17.8215,17.8582,355617.25540843,0
+PHB.US,D,20191031,000000,17.8582,17.8582,17.8056,17.8215,329909.04802358,0
+PHB.US,D,20191101,000000,17.8116,17.8681,17.8116,17.8482,540599.72695809,0
+PHB.US,D,20191104,000000,17.877,17.8969,17.8681,17.877,262325.00261583,0
+PHB.US,D,20191105,000000,17.8869,17.8869,17.8393,17.8869,250531.6916113,0
+PHB.US,D,20191106,000000,17.8969,17.8969,17.8582,17.8869,202917.58558208,0
+PHB.US,D,20191107,000000,17.8969,17.8969,17.8582,17.8681,129061.59710202,0
+PHB.US,D,20191108,000000,17.8393,17.8681,17.8305,17.8681,429901.99984887,0
+PHB.US,D,20191111,000000,17.8681,17.8681,17.8482,17.8681,122286.24409033,0
+PHB.US,D,20191112,000000,17.8681,17.8681,17.8393,17.8582,91689.209919519,0
+PHB.US,D,20191113,000000,17.8681,17.8681,17.8423,17.8582,91382.523303148,0
+PHB.US,D,20191114,000000,17.8482,17.877,17.8482,17.8681,98496.845732922,0
+PHB.US,D,20191115,000000,17.877,17.8969,17.8681,17.8969,111310.09150441,0
+PHB.US,D,20191118,000000,17.8869,17.8869,17.8582,17.877,154835.37892786,0
+PHB.US,D,20191119,000000,17.8869,17.8869,17.8393,17.8681,355012.96171367,0
+PHB.US,D,20191120,000000,17.8393,17.8582,17.8235,17.8393,182685.34843954,0
+PHB.US,D,20191121,000000,17.8305,17.8482,17.8126,17.8305,335199.39215598,0
+PHB.US,D,20191122,000000,17.8482,17.8681,17.8353,17.8681,128442.17084395,0
+PHB.US,D,20191125,000000,17.8482,17.9047,17.8482,17.9047,208691.16290277,0
+PHB.US,D,20191126,000000,17.8869,17.9246,17.8869,17.9047,121973.50444865,0
+PHB.US,D,20191127,000000,17.8869,17.9345,17.8869,17.9047,1103359.5796242,0
+PHB.US,D,20191129,000000,17.9246,17.9345,17.9047,17.9147,100253.23191418,0
+PHB.US,D,20191202,000000,17.9147,17.9147,17.8681,17.9147,1117450.0137388,0
+PHB.US,D,20191203,000000,17.877,17.9246,17.877,17.9246,424858.82091716,0
+PHB.US,D,20191204,000000,17.9345,17.9623,17.9147,17.9623,90779.238445943,0
+PHB.US,D,20191205,000000,17.9523,17.9712,17.9345,17.9523,113837.22957682,0
+PHB.US,D,20191206,000000,17.9741,17.9811,17.9672,17.9811,125784.8927271,0
+PHB.US,D,20191209,000000,17.991,17.991,17.9761,17.991,190535.11344607,0
+PHB.US,D,20191210,000000,18.0088,18.0188,17.9811,18.0188,74979.833515046,0
+PHB.US,D,20191211,000000,18.0088,18.0465,18,18.0465,154580.14302674,0
+PHB.US,D,20191212,000000,18.0564,18.0792,18.0386,18.0564,165672.31193136,0
+PHB.US,D,20191213,000000,18.0743,18.0842,18.0644,18.0743,148065.07010396,0
+PHB.US,D,20191216,000000,18.0941,18.1129,18.0941,18.1129,179852.53258833,0
+PHB.US,D,20191217,000000,18.0941,18.1516,18.0941,18.1427,766913.26425159,0
+PHB.US,D,20191218,000000,18.1328,18.1714,18.1288,18.1714,89294.229566671,0
+PHB.US,D,20191219,000000,18.1516,18.1684,18.1427,18.1615,233644.75979734,0
+PHB.US,D,20191220,000000,18.1615,18.1714,18.1427,18.1615,187215.02905634,0
+PHB.US,D,20191223,000000,18.1803,18.1803,18.1328,18.1516,99507.700961882,0
+PHB.US,D,20191224,000000,18.1615,18.1615,18.1357,18.1427,46870.592752029,0
+PHB.US,D,20191226,000000,18.1615,18.1803,18.1516,18.1615,76514.275434457,0
+PHB.US,D,20191227,000000,18.1615,18.1803,18.1615,18.1803,513818.11641594,0
+PHB.US,D,20191230,000000,18.1803,18.1803,18.1427,18.1714,549524.91279703,0
+PHB.US,D,20191231,000000,18.1803,18.1893,18.1516,18.1893,257151.68363967,0
+PHB.US,D,20200102,000000,18.1893,18.2081,18.1803,18.1893,1283214.1298875,0
+PHB.US,D,20200103,000000,18.1803,18.218,18.1803,18.218,998002.638525,0
+PHB.US,D,20200106,000000,18.1992,18.218,18.1992,18.218,494141.7487656,0
+PHB.US,D,20200107,000000,18.2259,18.2259,18.1803,18.1803,190857.94146331,0
+PHB.US,D,20200108,000000,18.1803,18.1992,18.1714,18.1893,180138.03361606,0
+PHB.US,D,20200109,000000,18.2081,18.218,18.1893,18.218,144797.44526702,0
+PHB.US,D,20200110,000000,18.218,18.218,18.1942,18.218,299915.29870997,0
+PHB.US,D,20200113,000000,18.1992,18.2259,18.1992,18.2259,126037.10211556,0
+PHB.US,D,20200114,000000,18.2259,18.2448,18.2081,18.2348,390463.51335608,0
+PHB.US,D,20200115,000000,18.2348,18.2428,18.2259,18.2348,129954.41833718,0
+PHB.US,D,20200116,000000,18.2348,18.2527,18.2259,18.2527,296079.69833022,0
+PHB.US,D,20200117,000000,18.2626,18.2626,18.2348,18.2448,91774.961111597,0
+PHB.US,D,20200121,000000,18.2547,18.2547,18.219,18.2368,329147.37567042,0
+PHB.US,D,20200122,000000,18.219,18.2368,18.2101,18.219,266876.87765882,0
+PHB.US,D,20200123,000000,18.2011,18.2368,18.1912,18.2101,181138.80046948,0
+PHB.US,D,20200124,000000,18.2101,18.214,18.1248,18.1446,1153497.7972131,0
+PHB.US,D,20200127,000000,18.0664,18.0961,18.0485,18.0762,595733.70811373,0
+PHB.US,D,20200128,000000,18.1347,18.1823,18.105,18.1734,153551.12872181,0
+PHB.US,D,20200129,000000,18.2101,18.2101,18.1734,18.1912,126420.46038603,0
+PHB.US,D,20200130,000000,18.1823,18.1873,18.1536,18.1734,229696.16961156,0
+PHB.US,D,20200131,000000,18.1823,18.1823,18.1318,18.1347,391306.9015511,0
+PHB.US,D,20200203,000000,18.1734,18.1823,18.1347,18.1635,559526.52830594,0
+PHB.US,D,20200204,000000,18.1635,18.2101,18.1635,18.1823,814933.931815,0
+PHB.US,D,20200205,000000,18.1912,18.2368,18.1912,18.2368,103813.41964173,0
+PHB.US,D,20200206,000000,18.2269,18.2497,18.222,18.2368,119282.93469251,0
+PHB.US,D,20200207,000000,18.2269,18.2468,18.2269,18.2368,78453.261212963,0
+PHB.US,D,20200210,000000,18.219,18.2468,18.219,18.2368,135140.85220154,0
+PHB.US,D,20200211,000000,18.2844,18.3032,18.2745,18.2943,315440.29982623,0
+PHB.US,D,20200212,000000,18.3132,18.3132,18.3032,18.3032,123275.91373067,0
+PHB.US,D,20200213,000000,18.2943,18.3132,18.2943,18.2943,124841.62961425,0
+PHB.US,D,20200214,000000,18.2943,18.3181,18.2943,18.2943,93480.905415162,0
+PHB.US,D,20200218,000000,18.2943,18.3032,18.2656,18.3032,123868.10137478,0
+PHB.US,D,20200219,000000,18.3132,18.3132,18.2943,18.3132,128040.65349752,0
+PHB.US,D,20200220,000000,18.2943,18.3221,18.2795,18.3132,135708.82774435,0
+PHB.US,D,20200221,000000,18.3132,18.3221,18.2943,18.3221,136661.17039519,0
+PHB.US,D,20200224,000000,18.1446,18.1734,18.0971,18.1446,161144.64898967,0
+PHB.US,D,20200225,000000,18.1823,18.1823,18.0297,18.0584,613421.65694544,0
+PHB.US,D,20200226,000000,18.0584,18.105,18.0148,18.0584,779307.84243822,0
+PHB.US,D,20200227,000000,17.9345,17.99,17.8482,17.8482,652958.00068095,0
+PHB.US,D,20200228,000000,17.6401,17.9047,17.6401,17.8869,904746.70388435,0
+PHB.US,D,20200302,000000,17.8582,17.9623,17.8305,17.9523,273301.15520176,0
+PHB.US,D,20200303,000000,17.9811,18.0654,17.9523,17.9623,1598384.0612493,0
+PHB.US,D,20200304,000000,18.0584,18.1635,18.0584,18.1347,423198.27430352,0
+PHB.US,D,20200305,000000,18.0485,18.0812,17.9811,17.9811,543717.03499949,0
+PHB.US,D,20200306,000000,17.8393,17.8681,17.7254,17.8026,582708.60645593,0
+PHB.US,D,20200309,000000,17.1574,17.3923,17.0156,17.1474,569875.18393337,0
+PHB.US,D,20200310,000000,17.3656,17.3656,17.1009,17.2605,1345804.4294038,0
+PHB.US,D,20200311,000000,17.0543,17.0692,16.8788,16.9304,1747727.328534,0
+PHB.US,D,20200312,000000,16.3802,16.6648,15.6616,16.2593,2730864.7457031,0
+PHB.US,D,20200313,000000,16.4655,16.5438,16.3049,16.4368,1162494.6105183,0
+PHB.US,D,20200316,000000,15.9817,16.179,15.6041,15.8232,1479735.6853782,0
+PHB.US,D,20200317,000000,15.8519,16.1067,15.6873,16.1067,1498194.3861011,0
+PHB.US,D,20200318,000000,15.5178,15.736,14.6585,15.1967,2680037.4920648,0
+PHB.US,D,20200319,000000,14.8924,15.2155,14.7159,14.7774,696993.75990667,0
+PHB.US,D,20200320,000000,14.5802,14.8834,14.4374,14.4929,1487070.9432322,0
+PHB.US,D,20200323,000000,14.4572,14.5325,14.1817,14.3373,1287134.4726219,0
+PHB.US,D,20200324,000000,14.4205,15.1154,14.1718,14.8666,1929237.3812234,0
+PHB.US,D,20200325,000000,14.7883,15.4089,14.7883,15.2195,2077376.0964687,0
+PHB.US,D,20200326,000000,15.161,15.9709,15.161,15.6576,704879.84306513,0
+PHB.US,D,20200327,000000,15.8391,15.8391,15.509,15.6388,831565.62772783,0
+PHB.US,D,20200330,000000,15.7429,15.8579,15.5972,15.8202,696622.50768684,0
+PHB.US,D,20200331,000000,15.8678,15.8955,15.6477,15.7716,1450644.8456753,0
+PHB.US,D,20200401,000000,15.6388,15.7518,15.39,15.5427,2809448.1469604,0
+PHB.US,D,20200402,000000,15.496,15.733,15.4484,15.6745,1262667.1354282,0
+PHB.US,D,20200403,000000,15.6189,15.6834,15.3255,15.4187,817686.04066191,0
+PHB.US,D,20200406,000000,15.5625,15.7032,15.5525,15.6834,635258.95463616,0
+PHB.US,D,20200407,000000,15.8489,15.9422,15.7131,15.8004,958431.99431266,0
+PHB.US,D,20200408,000000,15.8103,16.1146,15.7904,16.0848,561893.26120728,0
+PHB.US,D,20200409,000000,16.5617,17.1891,16.5617,16.9779,1236037.8593567,0
+PHB.US,D,20200413,000000,16.9779,16.9779,16.6786,16.8273,844405.10327572,0
+PHB.US,D,20200414,000000,16.857,17.0463,16.7886,16.9125,291610.54796665,0
+PHB.US,D,20200415,000000,16.6568,16.75,16.637,16.7212,446475.18318357,0
+PHB.US,D,20200416,000000,16.7014,16.8273,16.5983,16.7698,395082.98051517,0
+PHB.US,D,20200417,000000,16.8273,16.866,16.7698,16.857,290344.45683656,0
+PHB.US,D,20200420,000000,16.639,16.7391,16.5814,16.5814,536637.01304655,0
+PHB.US,D,20200421,000000,16.3704,16.4863,16.2851,16.4001,741657.01609085,0
+PHB.US,D,20200422,000000,16.4763,16.5537,16.4665,16.5349,151130.92743012,0
+PHB.US,D,20200423,000000,16.4863,16.6102,16.4763,16.525,442700.11305705,0
+PHB.US,D,20200424,000000,16.525,16.6003,16.4278,16.525,711136.65357413,0
+PHB.US,D,20200427,000000,16.5052,16.5537,16.4179,16.4763,639785.60874029,0
+PHB.US,D,20200428,000000,16.4763,16.525,16.4001,16.5052,279184.69581584,0
+PHB.US,D,20200429,000000,16.5447,16.7232,16.5447,16.7034,385176.19573633,0
+PHB.US,D,20200430,000000,16.6201,16.8006,16.6201,16.7817,424282.7746739,0
+PHB.US,D,20200501,000000,16.6201,16.7034,16.5349,16.5349,703880.08504926,0
+PHB.US,D,20200504,000000,16.4665,16.5726,16.4466,16.5626,3467960.8072129,0
+PHB.US,D,20200505,000000,16.6201,16.6578,16.5814,16.6102,398943.80183377,0
+PHB.US,D,20200506,000000,16.6578,16.6578,16.525,16.525,497727.15743198,0
+PHB.US,D,20200507,000000,16.6102,16.6865,16.5537,16.5537,897400.34881719,0
+PHB.US,D,20200508,000000,16.6003,16.6776,16.5914,16.6578,333481.34180178,0
+PHB.US,D,20200511,000000,16.5726,16.6776,16.5726,16.6102,984463.02971474,0
+PHB.US,D,20200512,000000,16.6578,16.7034,16.5626,16.5626,281161.00858384,0
+PHB.US,D,20200513,000000,16.5726,16.5814,16.4466,16.4962,1015330.4323499,0
+PHB.US,D,20200514,000000,16.4179,16.4763,16.3317,16.4179,712319.01118725,0
+PHB.US,D,20200515,000000,16.3515,16.4378,16.3415,16.4378,513271.32646176,0
+PHB.US,D,20200518,000000,16.5755,16.7182,16.5755,16.6815,654526.7430772,0
+PHB.US,D,20200519,000000,16.6429,16.7866,16.6429,16.7381,219758.11086854,0
+PHB.US,D,20200520,000000,16.8441,16.9581,16.8441,16.9402,361878.10126764,0
+PHB.US,D,20200521,000000,16.9105,16.9769,16.9027,16.9402,470354.36808328,0
+PHB.US,D,20200522,000000,16.9581,17.0414,16.9402,17.0067,137443.01949944,0
+PHB.US,D,20200526,000000,17.1019,17.199,17.1019,17.1703,391114.21357831,0
+PHB.US,D,20200527,000000,17.2278,17.2644,17.1604,17.2089,395849.6970561,0
+PHB.US,D,20200528,000000,17.2644,17.3377,17.2178,17.2456,400213.92831407,0
+PHB.US,D,20200529,000000,17.2456,17.3527,17.2089,17.3427,567561.91942237,0
+PHB.US,D,20200601,000000,17.2733,17.4003,17.2555,17.3704,546775.83046278,0
+PHB.US,D,20200602,000000,17.429,17.5419,17.429,17.5043,1328091.2596332,0
+PHB.US,D,20200603,000000,17.5717,17.657,17.5717,17.6193,361891.21615584,0
+PHB.US,D,20200604,000000,17.6292,17.6292,17.5766,17.6005,208122.1785224,0
+PHB.US,D,20200605,000000,17.766,17.9157,17.766,17.8215,634200.68404216,0
+PHB.US,D,20200608,000000,17.8403,17.878,17.8315,17.8492,244499.8518768,0
+PHB.US,D,20200609,000000,17.8403,17.8403,17.7065,17.7461,440988.11572816,0
+PHB.US,D,20200610,000000,17.7164,17.8215,17.657,17.7461,236415.02772021,0
+PHB.US,D,20200611,000000,17.5321,17.5321,17.3427,17.3626,274553.12260609,0
+PHB.US,D,20200612,000000,17.5618,17.5826,17.4101,17.5232,187293.71838555,0
+PHB.US,D,20200615,000000,17.4388,17.6867,17.3704,17.6193,834473.09755803,0
+PHB.US,D,20200616,000000,17.8116,17.8492,17.6669,17.6867,594509.9881609,0
+PHB.US,D,20200617,000000,17.6967,17.7749,17.6649,17.6967,389893.52013815,0
+PHB.US,D,20200618,000000,17.6669,17.6748,17.6103,17.648,580631.40993255,0
+PHB.US,D,20200619,000000,17.6867,17.6947,17.5906,17.6103,208214.99157736,0
+PHB.US,D,20200622,000000,17.662,17.6817,17.6123,17.643,1356910.7220341,0
+PHB.US,D,20200623,000000,17.6917,17.6917,17.6243,17.6332,120221.1536176,0
+PHB.US,D,20200624,000000,17.5856,17.5955,17.4141,17.4815,665991.17303919,0
+PHB.US,D,20200625,000000,17.433,17.5092,17.433,17.5092,146011.0768443,0
+PHB.US,D,20200626,000000,17.4428,17.4994,17.3269,17.3646,417603.26122984,0
+PHB.US,D,20200629,000000,17.3467,17.3616,17.2258,17.2773,1224808.4885448,0
+PHB.US,D,20200630,000000,17.307,17.433,17.307,17.4041,1318142.103677,0
+PHB.US,D,20200701,000000,17.3943,17.4905,17.3943,17.4715,409159.29090408,0
+PHB.US,D,20200702,000000,17.537,17.6113,17.5092,17.5182,374563.22466979,0
+PHB.US,D,20200706,000000,17.5856,17.6401,17.5856,17.6243,567688.02411661,0
+PHB.US,D,20200707,000000,17.5766,17.662,17.5469,17.5469,1158045.6369059,0
+PHB.US,D,20200708,000000,17.5182,17.6153,17.5182,17.5955,546804.07791428,0
+PHB.US,D,20200709,000000,17.5766,17.5766,17.4815,17.537,699037.66479077,0
+PHB.US,D,20200710,000000,17.4905,17.5955,17.4905,17.5766,301076.47073445,0
+PHB.US,D,20200713,000000,17.5955,17.652,17.4905,17.4905,301381.13967572,0
+PHB.US,D,20200714,000000,17.4905,17.6243,17.4905,17.6153,335820.83608916,0
+PHB.US,D,20200715,000000,17.7015,17.7412,17.6718,17.7015,459140.12983464,0
+PHB.US,D,20200716,000000,17.7114,17.7709,17.7114,17.7314,136548.18058916,0
+PHB.US,D,20200717,000000,17.7314,17.8175,17.7214,17.7709,773605.89258384,0
+PHB.US,D,20200720,000000,17.7868,17.8899,17.7868,17.88,212175.68781378,0
+PHB.US,D,20200721,000000,17.9375,17.996,17.9286,17.9672,2506326.7625043,0
+PHB.US,D,20200722,000000,17.9761,18.0356,17.9672,18.0059,420846.67396548,0
+PHB.US,D,20200723,000000,18.0356,18.0356,17.9474,17.996,3858120.6604653,0
+PHB.US,D,20200724,000000,17.996,18.0634,17.986,18.0356,522049.22201784,0
+PHB.US,D,20200727,000000,18.0455,18.0981,17.997,18.0842,967467.14344497,0
+PHB.US,D,20200728,000000,18.0743,18.103,18.0455,18.0554,826077.55143486,0
+PHB.US,D,20200729,000000,18.1228,18.1516,18.101,18.1228,292762.64045315,0
+PHB.US,D,20200730,000000,18.0842,18.2001,18.0842,18.1714,452278.01679334,0
+PHB.US,D,20200731,000000,18.1714,18.2557,18.103,18.2557,357410.96857919,0
+PHB.US,D,20200803,000000,18.2101,18.219,18.1516,18.1902,711076.12332089,0
+PHB.US,D,20200804,000000,18.1615,18.219,18.1615,18.219,423794.49729784,0
+PHB.US,D,20200805,000000,18.219,18.2557,18.1902,18.2101,1870022.6521623,0
+PHB.US,D,20200806,000000,18.2269,18.2854,18.2269,18.2755,328334.25260202,0
+PHB.US,D,20200807,000000,18.2557,18.3052,18.2468,18.2656,467645.63925119,0
+PHB.US,D,20200810,000000,18.3152,18.3152,18.2319,18.2755,233346.14388139,0
+PHB.US,D,20200811,000000,18.3152,18.3152,18.1516,18.1516,421978.58970091,0
+PHB.US,D,20200812,000000,18.2101,18.2557,18.1813,18.1813,408166.5947511,0
+PHB.US,D,20200813,000000,18.1714,18.2368,18.1328,18.1328,292277.38958974,0
+PHB.US,D,20200814,000000,18.1129,18.1516,18.0842,18.0941,480202.640284,0
+PHB.US,D,20200817,000000,18.1129,18.1902,18.0951,18.1902,174344.27954428,0
+PHB.US,D,20200818,000000,18.1427,18.219,18.1427,18.1902,192993.65056481,0
+PHB.US,D,20200819,000000,18.2101,18.2101,18.1228,18.1228,83681.057417031,0
+PHB.US,D,20200820,000000,18.1516,18.1902,18.1328,18.1714,146457.99188066,0
+PHB.US,D,20200821,000000,18.1902,18.2269,18.1902,18.2001,159684.86104924,0
+PHB.US,D,20200824,000000,18.2616,18.2914,18.224,18.2815,218344.7294556,0
+PHB.US,D,20200825,000000,18.3012,18.3112,18.2428,18.2715,434290.44320814,0
+PHB.US,D,20200826,000000,18.3112,18.3211,18.2735,18.3012,271449.93829044,0
+PHB.US,D,20200827,000000,18.3012,18.3112,18.2328,18.2815,344020.66772689,0
+PHB.US,D,20200828,000000,18.3012,18.3062,18.2596,18.2616,171208.81242691,0
+PHB.US,D,20200831,000000,18.2616,18.33,18.2517,18.3012,331211.45730561,0
+PHB.US,D,20200901,000000,18.2815,18.3598,18.2517,18.3211,184451.82299633,0
+PHB.US,D,20200902,000000,18.33,18.4083,18.3012,18.3499,183816.25533741,0
+PHB.US,D,20200903,000000,18.3598,18.3598,18.216,18.2616,758695.27353789,0
+PHB.US,D,20200904,000000,18.3112,18.33,18.1526,18.2616,707644.05796269,0
+PHB.US,D,20200908,000000,18.2061,18.221,18.1288,18.1575,1497428.6783977,0
+PHB.US,D,20200909,000000,18.1962,18.2517,18.1674,18.2428,197598.99399816,0
+PHB.US,D,20200910,000000,18.224,18.2715,18.1575,18.1873,1173566.6026719,0
+PHB.US,D,20200911,000000,18.2061,18.216,18.1337,18.1962,312038.49959462,0
+PHB.US,D,20200914,000000,18.1962,18.2328,18.1674,18.1674,138189.55928929,0
+PHB.US,D,20200915,000000,18.1575,18.224,18.1575,18.224,297438.60251525,0
+PHB.US,D,20200916,000000,18.224,18.2914,18.216,18.216,427098.44028671,0
+PHB.US,D,20200917,000000,18.1774,18.2428,18.1674,18.2428,425981.6571146,0
+PHB.US,D,20200918,000000,18.2517,18.2517,18.1774,18.1962,355478.035826,0
+PHB.US,D,20200921,000000,18.1417,18.1417,18.0336,18.0931,1055185.5687525,0
+PHB.US,D,20200922,000000,18.0832,18.1367,18.0386,18.102,387243.30388418,0
+PHB.US,D,20200923,000000,18.0931,18.0931,17.9256,17.9553,305262.13774539,0
+PHB.US,D,20200924,000000,17.9256,17.9573,17.8681,17.9157,3056215.8656583,0
+PHB.US,D,20200925,000000,17.8582,17.9355,17.8482,17.8969,1112216.1645095,0
+PHB.US,D,20200928,000000,17.9157,17.999,17.9157,17.994,311379.72867196,0
+PHB.US,D,20200929,000000,18.0039,18.0138,17.9206,18.0039,229120.12336831,0
+PHB.US,D,20200930,000000,18.0138,18.0634,17.994,18.0138,636456.44481258,0
+PHB.US,D,20201001,000000,18.0534,18.1119,18.0435,18.1119,411352.50374617,0
+PHB.US,D,20201002,000000,18.0435,18.102,18.0435,18.102,985995.45395905,0
+PHB.US,D,20201005,000000,18.1417,18.1992,18.102,18.1893,768077.46278873,0
+PHB.US,D,20201006,000000,18.1605,18.2656,18.1605,18.1704,1047648.5433877,0
+PHB.US,D,20201007,000000,18.2468,18.2468,18.2051,18.2368,626152.17803752,0
+PHB.US,D,20201008,000000,18.2468,18.2953,18.2368,18.2557,143762.37793677,0
+PHB.US,D,20201009,000000,18.2656,18.3152,18.2656,18.2953,276545.57677495,0
+PHB.US,D,20201012,000000,18.3339,18.4073,18.3339,18.3736,112096.98479642,0
+PHB.US,D,20201013,000000,18.3538,18.3637,18.3152,18.3439,530389.28207554,0
+PHB.US,D,20201014,000000,18.3339,18.3339,18.2755,18.3152,236886.15485786,0
+PHB.US,D,20201015,000000,18.2656,18.3152,18.2269,18.3152,278507.7658172,0
+PHB.US,D,20201016,000000,18.3439,18.3439,18.2468,18.2468,289053.14476763,0
+PHB.US,D,20201019,000000,18.2854,18.3052,18.2091,18.218,482308.0842589,0
+PHB.US,D,20201020,000000,18.218,18.2953,18.218,18.2953,723976.12912203,0
+PHB.US,D,20201021,000000,18.2656,18.2953,18.2408,18.2557,155116.84460539,0
+PHB.US,D,20201022,000000,18.2557,18.2953,18.2091,18.2854,2366437.3119367,0
+PHB.US,D,20201023,000000,18.2854,18.3152,18.2715,18.2953,262185.78303341,0
+PHB.US,D,20201026,000000,18.2557,18.2557,18.1754,18.1992,678215.25767924,0
+PHB.US,D,20201027,000000,18.1992,18.218,18.1704,18.1704,426247.99022881,0
+PHB.US,D,20201028,000000,18.102,18.102,18.0029,18.0227,616666.07851864,0
+PHB.US,D,20201029,000000,18.0128,18.0822,17.993,18.0425,313925.02582033,0
+PHB.US,D,20201030,000000,18.0525,18.1119,17.995,18.0822,197786.63778317,0
+PHB.US,D,20201102,000000,18.1318,18.1417,18.0723,18.1119,421841.38779358,0
+PHB.US,D,20201103,000000,18.1417,18.3439,18.1417,18.3439,1714666.7130566,0
+PHB.US,D,20201104,000000,18.3637,18.453,18.3152,18.433,445776.05875876,0
+PHB.US,D,20201105,000000,18.4916,18.5401,18.4717,18.4817,696834.36357315,0
+PHB.US,D,20201106,000000,18.5114,18.5273,18.4033,18.453,386879.11352724,0
+PHB.US,D,20201109,000000,18.7443,18.7543,18.56,18.5698,433325.99450665,0
+PHB.US,D,20201110,000000,18.5501,18.6085,18.5401,18.5501,341854.69349876,0
+PHB.US,D,20201111,000000,18.5698,18.5788,18.5214,18.5401,130266.14914132,0
+PHB.US,D,20201112,000000,18.5114,18.5322,18.443,18.453,269032.76351141,0
+PHB.US,D,20201113,000000,18.453,18.5312,18.453,18.5214,176478.97980823,0
+PHB.US,D,20201116,000000,18.5214,18.5986,18.5214,18.5986,238174.44041413,0
+PHB.US,D,20201117,000000,18.56,18.6462,18.5501,18.6085,138967.37304331,0
+PHB.US,D,20201118,000000,18.6175,18.6562,18.5986,18.5986,210863.19015622,0
+PHB.US,D,20201119,000000,18.6175,18.6849,18.5888,18.6849,603107.30179485,0
+PHB.US,D,20201120,000000,18.6849,18.6849,18.6264,18.6362,185904.54907389,0
+PHB.US,D,20201123,000000,18.6562,18.6562,18.6085,18.6562,81883.308896064,0
+PHB.US,D,20201124,000000,18.6562,18.7246,18.6512,18.6759,202155.91322891,0
+PHB.US,D,20201125,000000,18.666,18.7246,18.666,18.6759,268370.96607607,0
+PHB.US,D,20201127,000000,18.6849,18.7443,18.6849,18.7246,187960.56000863,0
+PHB.US,D,20201130,000000,18.7246,18.7246,18.6759,18.7246,330870.4702124,0
+PHB.US,D,20201201,000000,18.7443,18.783,18.7443,18.7543,224012.37883315,0
+PHB.US,D,20201202,000000,18.793,18.8267,18.7443,18.783,368828.9920137,0
+PHB.US,D,20201203,000000,18.783,18.8514,18.783,18.8424,402187.21456941,0
+PHB.US,D,20201204,000000,18.8614,18.8811,18.8355,18.8811,487701.32982178,0
+PHB.US,D,20201207,000000,18.8514,18.8712,18.8325,18.8514,254945.3559094,0
+PHB.US,D,20201208,000000,18.8424,18.8811,18.8424,18.8514,117190.60560582,0
+PHB.US,D,20201209,000000,18.8514,18.8614,18.8127,18.8227,117668.79460634,0
+PHB.US,D,20201210,000000,18.793,18.8811,18.793,18.8712,442400.48830356,0
+PHB.US,D,20201211,000000,18.8614,18.8811,18.783,18.8028,8387352.3445555,0
+PHB.US,D,20201214,000000,18.8127,18.8514,18.794,18.8424,1128983.0446545,0
+PHB.US,D,20201215,000000,18.8712,18.8811,18.8227,18.8614,194888.24749095,0
+PHB.US,D,20201216,000000,18.8712,18.8712,18.8127,18.8514,224100.14770033,0
+PHB.US,D,20201217,000000,18.8514,18.8911,18.8514,18.8712,136541.11872628,0
+PHB.US,D,20201218,000000,18.8911,18.9108,18.8653,18.9108,92278.371050969,0
+PHB.US,D,20201221,000000,18.793,18.793,18.7344,18.7543,623232.60215667,0
+PHB.US,D,20201222,000000,18.7543,18.793,18.7443,18.793,165899.30038098,0
+PHB.US,D,20201223,000000,18.8028,18.8614,18.7731,18.8325,199894.09943318,0
+PHB.US,D,20201224,000000,18.8325,18.9009,18.8325,18.9009,205062.37422156,0
+PHB.US,D,20201228,000000,18.9009,18.9108,18.8712,18.8911,294511.96477152,0
+PHB.US,D,20201229,000000,18.9208,18.9208,18.8712,18.8911,124603.54395154,0
+PHB.US,D,20201230,000000,18.8712,18.9307,18.8712,18.9307,157923.43068022,0
+PHB.US,D,20201231,000000,18.9009,18.9694,18.9009,18.9505,161898.2506424,0
+PHB.US,D,20210104,000000,18.9406,18.9505,18.8424,18.9009,740177.05139936,0
+PHB.US,D,20210105,000000,18.8811,18.9208,18.8712,18.9009,259153.21734652,0
+PHB.US,D,20210106,000000,18.8811,18.9208,18.8614,18.8712,216257.44455667,0
+PHB.US,D,20210107,000000,18.8811,18.9455,18.8811,18.9108,159831.14249455,0
+PHB.US,D,20210108,000000,18.9108,18.9505,18.8811,18.9505,220306.91849785,0
+PHB.US,D,20210111,000000,18.8911,18.9009,18.8514,18.8614,293427.46440114,0
+PHB.US,D,20210112,000000,18.8614,18.9009,18.8227,18.8911,226554.64946886,0
+PHB.US,D,20210113,000000,18.8614,18.9327,18.8614,18.9307,104022.24901538,0
+PHB.US,D,20210114,000000,18.9307,18.9505,18.9108,18.9307,239725.02373441,0
+PHB.US,D,20210115,000000,18.9208,18.9406,18.8911,18.9208,403005.38182558,0
+PHB.US,D,20210119,000000,18.9605,18.9605,18.9118,18.9605,250567.00092568,0
+PHB.US,D,20210120,000000,18.9802,19.008,18.9515,19.008,550505.50289938,0
+PHB.US,D,20210121,000000,19.008,19.008,18.9605,18.9802,170939.45280003,0
+PHB.US,D,20210122,000000,18.9416,18.9515,18.9059,18.9515,571958.43348207,0
+PHB.US,D,20210125,000000,18.9605,18.9605,18.8771,18.9416,248649.2007358,0
+PHB.US,D,20210126,000000,18.9218,18.9416,18.9019,18.9317,119496.80825394,0
+PHB.US,D,20210127,000000,18.9019,18.9198,18.8484,18.9019,113874.55656631,0
+PHB.US,D,20210128,000000,18.8821,18.9703,18.8821,18.9019,198508.96547173,0
+PHB.US,D,20210129,000000,18.9118,18.9416,18.8624,18.8624,93308.394193454,0
+PHB.US,D,20210201,000000,18.8722,18.9416,18.8722,18.9416,568779.58634988,0
+PHB.US,D,20210202,000000,18.9902,18.9902,18.9515,18.9703,91243.303720716,0
+PHB.US,D,20210203,000000,18.9902,18.9991,18.9515,18.9703,3108417.1560449,0
+PHB.US,D,20210204,000000,18.9703,19.0279,18.9703,19.0179,415756.07966873,0
+PHB.US,D,20210205,000000,19.008,19.0566,19.008,19.0566,252588.71138359,0
+PHB.US,D,20210208,000000,19.0467,19.0863,19.0378,19.0863,250883.77591759,0
+PHB.US,D,20210209,000000,19.0467,19.0863,19.0467,19.0764,469936.70933599,0
+PHB.US,D,20210210,000000,19.0863,19.0863,19.0279,19.0665,149425.9919641,0
+PHB.US,D,20210211,000000,19.0467,19.0764,19.0467,19.0665,242408.53162767,0
+PHB.US,D,20210212,000000,19.0378,19.0962,19.0378,19.0962,439670.57388284,0
+PHB.US,D,20210216,000000,19.0764,19.0814,19.0378,19.0665,806234.72558812,0
+PHB.US,D,20210217,000000,19.0566,19.0566,19.0179,19.0566,224248.44682074,0
+PHB.US,D,20210218,000000,19.0467,19.0566,19.0209,19.0467,77248.709173662,0
+PHB.US,D,20210219,000000,19.0665,19.0665,19.0279,19.0566,77061.065388645,0
+PHB.US,D,20210222,000000,18.9802,18.9802,18.9317,18.9515,247934.94374767,0
+PHB.US,D,20210223,000000,18.9019,18.9802,18.8921,18.9802,313873.57510508,0
+PHB.US,D,20210224,000000,18.9703,18.9802,18.9317,18.9802,200613.40060907,0
+PHB.US,D,20210225,000000,18.9416,18.9674,18.8335,18.8624,296470.11846356,0
+PHB.US,D,20210226,000000,18.8624,18.8921,18.7988,18.8434,382961.79730563,0
+PHB.US,D,20210301,000000,18.9317,19.008,18.9019,18.9902,268940.95929401,0
+PHB.US,D,20210302,000000,18.9902,18.9902,18.9515,18.9902,190087.18957217,0
+PHB.US,D,20210303,000000,18.9802,18.9802,18.9019,18.9218,115143.67420905,0
+PHB.US,D,20210304,000000,18.9019,18.9515,18.7988,18.8722,475997.80535954,0
+PHB.US,D,20210305,000000,18.9019,18.9019,18.7969,18.9019,385013.77289016,0
+PHB.US,D,20210308,000000,18.8722,18.8821,18.774,18.784,187970.64838418,0
+PHB.US,D,20210309,000000,18.8137,18.8524,18.8038,18.8137,160169.10307508,0
+PHB.US,D,20210310,000000,18.784,18.8434,18.784,18.8434,572366.00385383,0
+PHB.US,D,20210311,000000,18.9019,18.9218,18.8722,18.9019,425894.89708496,0
+PHB.US,D,20210312,000000,18.8524,18.8624,18.8237,18.8524,157414.97655307,0
+PHB.US,D,20210315,000000,18.8434,18.8524,18.8038,18.8524,762976.78011644,0
+PHB.US,D,20210316,000000,18.8335,18.8524,18.7988,18.8038,166223.13723577,0
+PHB.US,D,20210317,000000,18.774,18.8633,18.7641,18.8434,207589.51229397,0
+PHB.US,D,20210318,000000,18.784,18.784,18.7046,18.7146,127493.86354333,0
+PHB.US,D,20210319,000000,18.7641,18.774,18.6849,18.774,403197.06096082,0
+PHB.US,D,20210322,000000,18.7543,18.784,18.7246,18.7543,218259.98710107,0
+PHB.US,D,20210323,000000,18.7344,18.779,18.7246,18.7543,1869352.7840267,0
+PHB.US,D,20210324,000000,18.794,18.8385,18.774,18.774,664358.87387705,0
+PHB.US,D,20210325,000000,18.7543,18.8137,18.7443,18.784,276061.3347491,0
+PHB.US,D,20210326,000000,18.794,18.8722,18.794,18.8722,104458.06683865,0
+PHB.US,D,20210329,000000,18.8624,18.8821,18.8137,18.8624,250587.17767675,0
+PHB.US,D,20210330,000000,18.8624,18.8624,18.7998,18.8237,307764.05487895,0
+PHB.US,D,20210331,000000,18.8722,18.9317,18.8624,18.9218,378225.30499029,0
+PHB.US,D,20210401,000000,18.9416,18.9605,18.9168,18.9416,219733.89876726,0
+PHB.US,D,20210405,000000,18.9605,18.9654,18.9317,18.9317,389676.62006407,0
+PHB.US,D,20210406,000000,18.9416,18.9991,18.9416,18.9802,5880911.5834076,0
+PHB.US,D,20210407,000000,18.9991,19.008,18.9634,18.9902,196054.46370321,0
+PHB.US,D,20210408,000000,18.9991,19.0179,18.9991,19.0179,218340.69410538,0
+PHB.US,D,20210409,000000,18.9703,19.008,18.9703,19.008,741155.62382659,0
+PHB.US,D,20210412,000000,18.9902,18.9902,18.9654,18.9703,230380.16147307,0
+PHB.US,D,20210413,000000,18.9605,18.9991,18.9416,18.9802,304221.01738982,0
+PHB.US,D,20210414,000000,19.008,19.0179,18.9703,18.9703,220627.72883997,0
+PHB.US,D,20210415,000000,18.9902,19.0566,18.9902,19.0566,270177.79413502,0
+PHB.US,D,20210416,000000,19.0279,19.0467,19.008,19.008,240843.82458164,0
+PHB.US,D,20210419,000000,19.0279,19.0279,18.9902,18.9991,368085.4787365,0
+PHB.US,D,20210420,000000,18.9802,18.9902,18.9605,18.9605,171790.91169548,0
+PHB.US,D,20210421,000000,18.9515,19.008,18.9515,19.008,296008.0708639,0
+PHB.US,D,20210422,000000,18.9991,19.0378,18.9802,18.9802,125502.41821202,0
+PHB.US,D,20210423,000000,18.9703,19.0467,18.9703,19.0179,146259.25088256,0
+PHB.US,D,20210426,000000,19.0179,19.0467,19.008,19.008,151937.99747321,0
+PHB.US,D,20210427,000000,19.0179,19.0179,18.9991,18.9991,131878.27155237,0
+PHB.US,D,20210428,000000,18.9991,19.0417,18.9852,19.0179,72422.430316027,0
+PHB.US,D,20210429,000000,19.0417,19.0447,19.013,19.0378,142126.04342441,0
+PHB.US,D,20210430,000000,19.0566,19.0566,19.008,19.0467,399253.5149628,0
+PHB.US,D,20210503,000000,19.0764,19.0764,19.0467,19.0467,98848.930039217,0
+PHB.US,D,20210504,000000,19.0279,19.0467,19.0031,19.0279,131812.69711137,0
+PHB.US,D,20210505,000000,19.0566,19.0764,19.0467,19.0665,75810.106821867,0
+PHB.US,D,20210506,000000,19.0665,19.0853,19.0467,19.0566,98478.686656952,0
+PHB.US,D,20210507,000000,19.0962,19.1062,19.0764,19.0764,49465.322940539,0
+PHB.US,D,20210510,000000,19.0665,19.0933,19.0467,19.0467,729488.41751628,0
+PHB.US,D,20210511,000000,19.0179,19.0665,19.008,19.0378,910028.97731632,0
+PHB.US,D,20210512,000000,19.0467,19.0467,18.9605,18.9802,156294.15803074,0
+PHB.US,D,20210513,000000,18.9991,19.0328,18.9802,18.9991,76883.509979167,0
+PHB.US,D,20210514,000000,19.008,19.0665,19.008,19.0665,214445.57230996,0
+PHB.US,D,20210517,000000,19.0665,19.0665,19.0179,19.0378,71208.798738742,0
+PHB.US,D,20210518,000000,19.008,19.0427,18.9902,18.9902,53136.482799012,0
+PHB.US,D,20210519,000000,18.9605,18.9922,18.9416,18.9605,408153.47986289,0
+PHB.US,D,20210520,000000,18.9605,19.0179,18.9605,19.0179,729584.25708389,0
+PHB.US,D,20210521,000000,19.0279,19.0328,18.9991,19.0179,153854.78882553,0
+PHB.US,D,20210524,000000,18.9902,19.0279,18.9802,19.0179,609068.52290056,0
+PHB.US,D,20210525,000000,19.0279,19.0378,18.9902,18.9991,390405.00077795,0
+PHB.US,D,20210526,000000,18.9802,19.0378,18.9802,18.9902,315856.94973595,0
+PHB.US,D,20210527,000000,19.0279,19.0378,19.0021,19.0179,242780.79268503,0
+PHB.US,D,20210528,000000,19.0378,19.0378,18.9991,19.0179,271854.48214953,0
+PHB.US,D,20210601,000000,19.0179,19.0566,19.013,19.0566,281148.90253319,0
+PHB.US,D,20210602,000000,19.0566,19.0715,19.0378,19.0467,115245.56680199,0
+PHB.US,D,20210603,000000,19.008,19.0506,19.008,19.0378,467366.19124877,0
+PHB.US,D,20210604,000000,19.0467,19.0665,19.0467,19.0467,335541.38808675,0
+PHB.US,D,20210607,000000,19.0764,19.0962,19.0665,19.0962,245954.59562946,0
+PHB.US,D,20210608,000000,19.0962,19.1062,19.0863,19.1062,185587.77408198,0
+PHB.US,D,20210609,000000,19.0863,19.1359,19.0863,19.126,370715.5182394,0
+PHB.US,D,20210610,000000,19.126,19.1557,19.121,19.1359,170364.41539432,0
+PHB.US,D,20210611,000000,19.1656,19.1656,19.1359,19.1557,731787.55830152,0
+PHB.US,D,20210614,000000,19.1557,19.1557,19.126,19.126,352606.88414773,0
+PHB.US,D,20210615,000000,19.126,19.1359,19.116,19.126,76691.830843935,0
+PHB.US,D,20210616,000000,19.1458,19.1458,19.0764,19.0962,156681.55165141,0
+PHB.US,D,20210617,000000,19.0962,19.116,19.0962,19.0962,86131.523835341,0
+PHB.US,D,20210618,000000,19.0764,19.1062,19.0596,19.0764,735346.7371915,0
+PHB.US,D,20210621,000000,19.0566,19.0863,19.0566,19.0863,271824.21702292,0
+PHB.US,D,20210622,000000,19.0863,19.1062,19.0576,19.1062,108200.85416344,0
+PHB.US,D,20210623,000000,19.0962,19.1062,19.0764,19.0764,60439.457851356,0
+PHB.US,D,20210624,000000,19.116,19.126,19.0962,19.126,172687.76828085,0
+PHB.US,D,20210625,000000,19.116,19.1359,19.116,19.126,142064.50433363,0
+PHB.US,D,20210628,000000,19.1359,19.1656,19.1359,19.1458,838784.86926321,0
+PHB.US,D,20210629,000000,19.1557,19.1756,19.1557,19.1656,88289.427363033,0
+PHB.US,D,20210630,000000,19.1656,19.1953,19.1557,19.1656,1026713.1464701,0
+PHB.US,D,20210701,000000,19.1656,19.2053,19.1656,19.2053,380302.50151367,0
+PHB.US,D,20210702,000000,19.2152,19.23,19.1953,19.2251,175665.85673983,0
+PHB.US,D,20210706,000000,19.2251,19.235,19.2053,19.235,182650.03912516,0
+PHB.US,D,20210707,000000,19.2251,19.2449,19.2053,19.2449,82022.528478496,0
+PHB.US,D,20210708,000000,19.1756,19.2152,19.1656,19.1854,1248121.7155768,0
+PHB.US,D,20210709,000000,19.1854,19.2251,19.1854,19.2251,470422.96903694,0
+PHB.US,D,20210712,000000,19.2152,19.2251,19.2003,19.2251,345150.5657872,0
+PHB.US,D,20210713,000000,19.2053,19.2152,19.1656,19.1656,348632.06418554,0
+PHB.US,D,20210714,000000,19.2053,19.2152,19.1756,19.2152,59819.022755737,0
+PHB.US,D,20210715,000000,19.1756,19.2152,19.1756,19.2053,297520.31835712,0
+PHB.US,D,20210716,000000,19.2152,19.2152,19.1656,19.1854,201140.01381218,0
+PHB.US,D,20210719,000000,19.1359,19.1359,19.0665,19.0962,625640.69739772,0
+PHB.US,D,20210720,000000,19.0764,19.1557,19.0764,19.1557,105846.22731274,0
+PHB.US,D,20210721,000000,19.1458,19.1756,19.1458,19.1557,157778.15807245,0
+PHB.US,D,20210722,000000,19.1557,19.1854,19.1507,19.1756,109734.2872453,0
+PHB.US,D,20210723,000000,19.1756,19.2152,19.1756,19.2053,71491.27325382,0
+PHB.US,D,20210726,000000,19.2053,19.2152,19.1607,19.1656,1032831.7462343,0
+PHB.US,D,20210727,000000,19.1756,19.1874,19.1458,19.1756,134572.87665872,0
+PHB.US,D,20210728,000000,19.1656,19.2053,19.1656,19.2053,476802.85772751,0
+PHB.US,D,20210729,000000,19.2152,19.235,19.1944,19.235,98796.470486417,0
+PHB.US,D,20210730,000000,19.2251,19.2251,19.2053,19.2053,114826.89921714,0
+PHB.US,D,20210802,000000,19.2152,19.24,19.1756,19.1854,191022.38198459,0
+PHB.US,D,20210803,000000,19.1756,19.2053,19.1756,19.1953,85214.490498889,0
+PHB.US,D,20210804,000000,19.1756,19.2033,19.1756,19.1756,108009.1750282,0
+PHB.US,D,20210805,000000,19.1854,19.2152,19.1854,19.2053,98467.589443861,0
+PHB.US,D,20210806,000000,19.1854,19.2103,19.1756,19.1756,44530.089627089,0
+PHB.US,D,20210809,000000,19.1756,19.1854,19.126,19.1557,184281.32944974,0
+PHB.US,D,20210810,000000,19.1458,19.1557,19.0962,19.116,104454.03148843,0
+PHB.US,D,20210811,000000,19.116,19.1458,19.1091,19.1359,227022.75009384,0
+PHB.US,D,20210812,000000,19.1359,19.1756,19.126,19.1557,70986.854476894,0
+PHB.US,D,20210813,000000,19.1756,19.1854,19.1656,19.1756,87844.530001784,0
+PHB.US,D,20210816,000000,19.1756,19.2053,19.1756,19.1953,66521.739463538,0
+PHB.US,D,20210817,000000,19.1557,19.1953,19.1557,19.1953,122912.73221128,0
+PHB.US,D,20210818,000000,19.1854,19.1924,19.126,19.1359,86966.841329932,0
+PHB.US,D,20210819,000000,19.1458,19.1458,19.116,19.1458,107176.88404627,0
+PHB.US,D,20210820,000000,19.1458,19.1854,19.1458,19.1756,68466.778267368,0
+PHB.US,D,20210823,000000,19.126,19.1756,19.126,19.1756,130037.1430166,0
+PHB.US,D,20210824,000000,19.1953,19.2053,19.1756,19.1756,192748.50303923,0
+PHB.US,D,20210825,000000,19.2152,19.235,19.1973,19.235,186500.77206821,0
+PHB.US,D,20210826,000000,19.2251,19.2251,19.1756,19.1854,77169.011006907,0
+PHB.US,D,20210827,000000,19.2152,19.2747,19.2152,19.2747,75742.514705758,0
+PHB.US,D,20210830,000000,19.2449,19.3044,19.24,19.3044,62967.604761313,0
+PHB.US,D,20210831,000000,19.2747,19.3044,19.2747,19.2747,88798.89032773,0
+PHB.US,D,20210901,000000,19.3044,19.3242,19.2806,19.2944,147161.1516557,0
+PHB.US,D,20210902,000000,19.3044,19.3331,19.2944,19.2944,73380.825992189,0
+PHB.US,D,20210903,000000,19.3242,19.3431,19.3044,19.3431,363262.22639154,0
+PHB.US,D,20210907,000000,19.3341,19.3341,19.2747,19.3044,160655.36277604,0
+PHB.US,D,20210908,000000,19.2944,19.3143,19.2657,19.3143,233465.18671274,0
+PHB.US,D,20210909,000000,19.2747,19.3341,19.2747,19.3242,130300.44961815,0
+PHB.US,D,20210910,000000,19.3431,19.3431,19.2944,19.3143,182680.30425178,0
+PHB.US,D,20210913,000000,19.3044,19.3242,19.2994,19.3143,303476.49527506,0
+PHB.US,D,20210914,000000,19.3143,19.3431,19.3143,19.3431,198367.72821419,0
+PHB.US,D,20210915,000000,19.3431,19.354,19.3331,19.3341,72778.549972538,0
+PHB.US,D,20210916,000000,19.3341,19.3628,19.3143,19.3341,110548.41915126,0
+PHB.US,D,20210917,000000,19.3143,19.3341,19.3064,19.3341,48998.231153105,0
+PHB.US,D,20210920,000000,19.2053,19.235,19.1963,19.235,94760.111433449,0
+PHB.US,D,20210921,000000,19.2251,19.2548,19.2251,19.2548,147421.43174459,0
+PHB.US,D,20210922,000000,19.2846,19.2944,19.2449,19.2846,68857.19840071,0
+PHB.US,D,20210923,000000,19.2846,19.2944,19.2548,19.2548,127718.83431784,0
+PHB.US,D,20210924,000000,19.2449,19.2647,19.235,19.2548,60172.115899586,0
+PHB.US,D,20210927,000000,19.2449,19.2548,19.2152,19.2548,118793.6484789,0
+PHB.US,D,20210928,000000,19.2251,19.2251,19.1458,19.1854,88305.568763895,0
+PHB.US,D,20210929,000000,19.1656,19.2053,19.1656,19.2053,136891.18535748,0
+PHB.US,D,20210930,000000,19.2152,19.2152,19.1507,19.1557,150197.7526928,0
+PHB.US,D,20211001,000000,19.1953,19.2182,19.1557,19.1756,143895.54449387,0
+PHB.US,D,20211004,000000,19.2053,19.2152,19.1557,19.1656,449219.22133005,0
+PHB.US,D,20211005,000000,19.1557,19.1756,19.1359,19.1557,67462.984901284,0
+PHB.US,D,20211006,000000,19.126,19.1448,19.0863,19.1359,72039.072045563,0
+PHB.US,D,20211007,000000,19.1557,19.1726,19.116,19.1359,958961.63402843,0
+PHB.US,D,20211008,000000,19.1557,19.1557,19.0764,19.0863,125785.90156466,0
+PHB.US,D,20211011,000000,19.0764,19.0933,19.008,19.008,579888.90549292,0
+PHB.US,D,20211012,000000,19.0378,19.0843,19.0378,19.0764,54187.691530127,0
+PHB.US,D,20211013,000000,19.0962,19.1062,19.0536,19.0863,80705.995470717,0
+PHB.US,D,20211014,000000,19.1557,19.1854,19.1458,19.1756,78215.175550253,0
+PHB.US,D,20211015,000000,19.1557,19.1953,19.1458,19.1458,204144.33204756,0
+PHB.US,D,20211018,000000,19.1062,19.1428,19.1062,19.126,75285.511293863,0
+PHB.US,D,20211019,000000,19.1359,19.1458,19.127,19.1359,98049.930696565,0
+PHB.US,D,20211020,000000,19.126,19.1557,19.126,19.1557,115718.71161475,0
+PHB.US,D,20211021,000000,19.1458,19.1557,19.1062,19.1062,186350.45527269,0
+PHB.US,D,20211022,000000,19.126,19.126,19.0814,19.1062,231448.5204426,0
+PHB.US,D,20211025,000000,19.0962,19.1507,19.0863,19.126,170832.51601932,0
+PHB.US,D,20211026,000000,19.126,19.1656,19.116,19.1458,377941.82163765,0
+PHB.US,D,20211027,000000,19.1656,19.1756,19.1359,19.1458,11088901.279781,0
+PHB.US,D,20211028,000000,19.1359,19.1656,19.1359,19.1656,116765.88499566,0
+PHB.US,D,20211029,000000,19.1756,19.1756,19.126,19.1557,441368.44748597,0
+PHB.US,D,20211101,000000,19.1656,19.1656,19.0962,19.1062,512899.06540439,0
+PHB.US,D,20211102,000000,19.1062,19.1636,19.1062,19.1458,254566.03298915,0
+PHB.US,D,20211103,000000,19.1359,19.1854,19.126,19.1854,246887.77036677,0
+PHB.US,D,20211104,000000,19.2003,19.2251,19.1953,19.2251,91845.579740367,0
+PHB.US,D,20211105,000000,19.2647,19.2846,19.2449,19.2846,262218.06583513,0
+PHB.US,D,20211108,000000,19.2846,19.2944,19.2449,19.2647,663544.7419711,0
+PHB.US,D,20211109,000000,19.2747,19.2747,19.2449,19.2747,102887.3067673,0
+PHB.US,D,20211110,000000,19.235,19.2449,19.1656,19.1854,2295773.2854771,0
+PHB.US,D,20211111,000000,19.1854,19.1953,19.1458,19.1656,114909.62389656,0
+PHB.US,D,20211112,000000,19.2053,19.2053,19.1458,19.1557,276813.92756428,0
+PHB.US,D,20211115,000000,19.1557,19.1854,19.126,19.126,180120.88337765,0
+PHB.US,D,20211116,000000,19.116,19.1458,19.116,19.1359,169499.84161068,0
+PHB.US,D,20211117,000000,19.126,19.1428,19.121,19.1359,62682.103733573,0
+PHB.US,D,20211118,000000,19.1359,19.1656,19.1062,19.116,88168.366856571,0
+PHB.US,D,20211119,000000,19.116,19.1448,19.0962,19.116,96259.244038475,0
+PHB.US,D,20211122,000000,19.0962,19.0962,18.9892,19.008,384753.49280127,0
+PHB.US,D,20211123,000000,18.9991,19.008,18.9595,18.9792,195953.57994782,0
+PHB.US,D,20211124,000000,18.9595,18.9694,18.9099,18.9495,716748.81688622,0
+PHB.US,D,20211126,000000,18.8801,18.9,18.8257,18.8405,109925.96638053,0
+PHB.US,D,20211129,000000,18.9,18.9595,18.9,18.9297,574595.53484785,0
+PHB.US,D,20211130,000000,18.9297,18.9505,18.8504,18.8604,524496.66192348,0
+PHB.US,D,20211201,000000,18.9198,18.9792,18.8702,18.8702,395096.09540337,0
+PHB.US,D,20211202,000000,18.9,18.9892,18.9,18.9694,221352.07420364,0
+PHB.US,D,20211203,000000,18.9991,18.9991,18.9297,18.9694,381381.95769628,0
+PHB.US,D,20211206,000000,18.9892,19.0665,18.9792,19.0179,289300.30996832,0
+PHB.US,D,20211207,000000,19.1062,19.1458,19.0675,19.0863,1369339.6006975,0
+PHB.US,D,20211208,000000,19.0764,19.1091,19.0695,19.0863,144034.76407631,0
+PHB.US,D,20211209,000000,19.126,19.126,19.0328,19.0378,237426.89178673,0
+PHB.US,D,20211210,000000,19.0863,19.0863,19.0467,19.0566,259412.48859786,0
+PHB.US,D,20211213,000000,19.0566,19.0962,19.0566,19.0863,192401.46292071,0
+PHB.US,D,20211214,000000,19.0467,19.0665,19.0279,19.0467,235645.28466662,0
+PHB.US,D,20211215,000000,19.0378,19.116,19.0179,19.0962,180746.36266104,0
+PHB.US,D,20211216,000000,19.1458,19.1557,19.0863,19.0863,193835.02108473,0
+PHB.US,D,20211217,000000,19.0863,19.1062,19.0606,19.0764,149019.4304299,0
+PHB.US,D,20211220,000000,19.008,19.0358,18.9792,19.0179,834607.27295269,0
+PHB.US,D,20211221,000000,19.0179,19.0764,19.0179,19.0665,210634.1840315,0
+PHB.US,D,20211222,000000,19.0665,19.126,19.0665,19.116,558106.0850301,0
+PHB.US,D,20211223,000000,19.1557,19.1756,19.1309,19.1557,727231.64790831,0
+PHB.US,D,20211227,000000,19.1557,19.2053,19.1557,19.1854,491065.80306389,0
+PHB.US,D,20211228,000000,19.2251,19.2251,19.1458,19.1557,274524.87515458,0
+PHB.US,D,20211229,000000,19.1756,19.1953,19.1359,19.1458,247424.47194542,0
+PHB.US,D,20211230,000000,19.1359,19.1557,19.126,19.126,121590.14617819,0
+PHB.US,D,20211231,000000,19.1656,19.1656,19.1359,19.1458,231884.33826587,0
+PHB.US,D,20220103,000000,19.116,19.126,19.0863,19.126,1341883.0778319,0
+PHB.US,D,20220104,000000,19.1557,19.1557,19.0764,19.0962,419870.11921335,0
+PHB.US,D,20220105,000000,19.0764,19.0863,18.9595,18.9792,554524.71171393,0
+PHB.US,D,20220106,000000,18.9595,19.008,18.9595,18.9595,105207.63314116,0
+PHB.US,D,20220107,000000,18.9495,18.9595,18.9099,18.9297,135328.49598655,0
+PHB.US,D,20220110,000000,18.9198,18.9297,18.8306,18.9198,182782.19684471,0
+PHB.US,D,20220111,000000,18.9495,18.9991,18.8951,18.9792,507495.73146595,0
+PHB.US,D,20220112,000000,19.0378,19.0378,18.9991,19.0179,265458.4520581,0
+PHB.US,D,20220113,000000,19.0467,19.0467,18.9595,18.9892,658667.01239822,0
+PHB.US,D,20220114,000000,18.9396,18.9792,18.9297,18.9495,343289.26050034,0
+PHB.US,D,20220118,000000,18.9,18.9,18.8405,18.8702,221214.87229632,0
+PHB.US,D,20220119,000000,18.9,18.9178,18.8504,18.8604,169213.33174538,0
+PHB.US,D,20220120,000000,18.8702,18.9198,18.7969,18.8107,194917.50378002,0
+PHB.US,D,20220121,000000,18.8008,18.8306,18.791,18.8107,380543.61368904,0
+PHB.US,D,20220124,000000,18.781,18.8008,18.6859,18.781,1146157.4951712,0
+PHB.US,D,20220125,000000,18.7513,18.7681,18.7116,18.7413,1332582.604423,0
+PHB.US,D,20220126,000000,18.791,18.8306,18.6482,18.6919,179967.54006946,0
+PHB.US,D,20220127,000000,18.7017,18.7216,18.5738,18.5937,135748.17240897,0
+PHB.US,D,20220128,000000,18.5838,18.6235,18.5243,18.6135,586052.90294696,0
+PHB.US,D,20220131,000000,18.6235,18.6532,18.558,18.6333,556159.02855118,0
+PHB.US,D,20220201,000000,18.6729,18.7017,18.6333,18.6919,150239.1150325,0
+PHB.US,D,20220202,000000,18.7413,18.7413,18.6829,18.7116,287373.43024046,0
+PHB.US,D,20220203,000000,18.6729,18.6729,18.5937,18.6035,225763.72082664,0
+PHB.US,D,20220204,000000,18.5341,18.5541,18.445,18.5144,574619.74694914,0
+PHB.US,D,20220207,000000,18.4946,18.5491,18.4747,18.4946,487007.24958474,0
+PHB.US,D,20220208,000000,18.5044,18.5341,18.4847,18.4847,119999.20935575,0
+PHB.US,D,20220209,000000,18.5341,18.5838,18.5341,18.5738,278485.57139102,0
+PHB.US,D,20220210,000000,18.4847,18.5094,18.3558,18.3656,225330.92951603,0
+PHB.US,D,20220211,000000,18.3955,18.4153,18.2973,18.3359,222725.10211443,0
+PHB.US,D,20220214,000000,18.3072,18.3459,18.2378,18.3072,250193.73103074,0
+PHB.US,D,20220215,000000,18.3171,18.3359,18.2874,18.3171,174479.4637765,0
+PHB.US,D,20220216,000000,18.2973,18.3855,18.2775,18.3855,172553.59288619,0
+PHB.US,D,20220217,000000,18.3656,18.3656,18.3171,18.3359,252888.3361371,0
+PHB.US,D,20220218,000000,18.3171,18.3647,18.3022,18.3558,151933.96212298,0
+PHB.US,D,20220222,000000,18.2775,18.3271,18.2378,18.2577,194194.1672539,0
+PHB.US,D,20220223,000000,18.2775,18.2874,18.2328,18.2477,219083.19854502,0
+PHB.US,D,20220224,000000,18.1189,18.3359,18.109,18.3359,169830.74032835,0
+PHB.US,D,20220225,000000,18.3459,18.4252,18.3459,18.4153,406716.89518621,0
+PHB.US,D,20220228,000000,18.3459,18.4647,18.3459,18.4252,84927.980633594,0
+PHB.US,D,20220301,000000,18.4549,18.4847,18.3855,18.4053,151969.27143736,0
+PHB.US,D,20220302,000000,18.3955,18.445,18.3786,18.4252,348143.78680948,0
+PHB.US,D,20220303,000000,18.435,18.4599,18.3855,18.3855,72240.839556334,0
+PHB.US,D,20220304,000000,18.3855,18.3855,18.3102,18.3271,255016.98337573,0
+PHB.US,D,20220307,000000,18.2874,18.2874,18.1585,18.1585,76585.902900781,0
+PHB.US,D,20220308,000000,18.1585,18.1982,18.109,18.109,286713.65048024,0
+PHB.US,D,20220309,000000,18.1684,18.2328,18.1585,18.1982,136175.91953179,0
+PHB.US,D,20220310,000000,18.1387,18.1387,18.0644,18.0693,111506.81482741,0
+PHB.US,D,20220311,000000,18.0991,18.0991,17.9801,18,391603.49979193,0
+PHB.US,D,20220314,000000,17.9712,17.9712,17.8026,17.8026,149627.75947487,0
+PHB.US,D,20220315,000000,17.8325,17.9513,17.8325,17.9117,98886.257028709,0
+PHB.US,D,20220316,000000,17.9801,18.1288,17.9216,18.1189,303337.27569264,0
+PHB.US,D,20220317,000000,18.1189,18.2279,18.1189,18.2081,199086.02055253,0
+PHB.US,D,20220318,000000,18.2081,18.2577,18.1684,18.2477,625736.53696533,0
+PHB.US,D,20220321,000000,18.1883,18.1883,17.99,18.0297,314563.61999191,0
+PHB.US,D,20220322,000000,18.0297,18.0891,18,18.0693,107991.01595223,0
+PHB.US,D,20220323,000000,18.0693,18.0693,18.0098,18.0197,113984.51985969,0
+PHB.US,D,20220324,000000,18.0297,18.0594,17.9801,18.0594,135405.16764065,0
+PHB.US,D,20220325,000000,18.0594,18.0594,17.9266,17.9414,168419.37659049,0
+PHB.US,D,20220328,000000,17.9216,18.0396,17.9216,18.0297,175658.79487695,0
+PHB.US,D,20220329,000000,18.0891,18.2081,18.0891,18.1883,481709.84358945,0
+PHB.US,D,20220330,000000,18.1784,18.1982,18.1437,18.1784,715689.53745467,0
+PHB.US,D,20220331,000000,18.2081,18.2081,18.1437,18.1585,501851.28535214,0
+PHB.US,D,20220401,000000,18.109,18.1486,18.0693,18.1387,478949.66404211,0
+PHB.US,D,20220404,000000,18.1585,18.2577,18.1288,18.2577,1010066.317994,0
+PHB.US,D,20220405,000000,18.218,18.218,18.0317,18.0495,374853.76988531,0
+PHB.US,D,20220406,000000,17.9613,18,17.8919,17.9216,243178.27468125,0
+PHB.US,D,20220407,000000,17.9316,17.9513,17.8819,17.8919,121476.14753459,0
+PHB.US,D,20220408,000000,17.8522,17.878,17.7828,17.8026,430805.91829712,0
+PHB.US,D,20220411,000000,17.7531,17.7631,17.6639,17.6937,299781.12331531,0
+PHB.US,D,20220412,000000,17.7828,17.8552,17.7729,17.8126,1367976.6611623,0
+PHB.US,D,20220413,000000,17.8225,17.8919,17.8225,17.8919,194077.14209766,0
+PHB.US,D,20220414,000000,17.9018,17.9018,17.7481,17.7928,292287.47796528,0
+PHB.US,D,20220418,000000,17.7828,17.8069,17.7333,17.7729,126327.64733108,0
+PHB.US,D,20220419,000000,17.7234,17.7679,17.7099,17.7234,203150.62705702,0
+PHB.US,D,20220420,000000,17.7631,17.8033,17.7531,17.7828,67348.986257698,0
+PHB.US,D,20220421,000000,17.8026,17.811,17.649,17.6837,165459.4472075,0
+PHB.US,D,20220422,000000,17.654,17.654,17.5549,17.5945,99950.580648025,0
+PHB.US,D,20220425,000000,17.6044,17.7148,17.5945,17.6937,154124.1484524,0
+PHB.US,D,20220426,000000,17.7134,17.7134,17.6243,17.6243,128065.87443636,0
+PHB.US,D,20220427,000000,17.6342,17.6738,17.5549,17.5746,170457.22844929,0
+PHB.US,D,20220428,000000,17.5945,17.6787,17.5375,17.654,1081550.529385,0
+PHB.US,D,20220429,000000,17.5846,17.6044,17.4558,17.4558,491397.7106191,0
+PHB.US,D,20220502,000000,17.4657,17.4855,17.4061,17.4755,585861.22381172,0
+PHB.US,D,20220503,000000,17.5052,17.5648,17.5052,17.5549,1363122.1348532,0
+PHB.US,D,20220504,000000,17.5351,17.7333,17.4755,17.6837,472080.48913792,0
+PHB.US,D,20220505,000000,17.6243,17.6243,17.4061,17.4359,701420.53909297,0
+PHB.US,D,20220506,000000,17.3864,17.4458,17.3367,17.3666,665338.45514185,0
+PHB.US,D,20220509,000000,17.307,17.3367,17.2476,17.2575,201447.70926612,0
+PHB.US,D,20220510,000000,17.3666,17.3963,17.307,17.3367,170420.91029734,0
+PHB.US,D,20220511,000000,17.317,17.3963,17.2872,17.2872,276425.52510605,0
+PHB.US,D,20220512,000000,17.2773,17.3666,17.2674,17.307,924057.87234021,0
+PHB.US,D,20220513,000000,17.3367,17.3566,17.2476,17.307,261260.67899652,0
+PHB.US,D,20220516,000000,17.3367,17.3467,17.2575,17.2872,500752.66125599,0
+PHB.US,D,20220517,000000,17.3269,17.3269,17.2476,17.2773,179822.2674617,0
+PHB.US,D,20220518,000000,17.2178,17.2178,17.1633,17.1881,359159.28406001,0
+PHB.US,D,20220519,000000,17.198,17.307,17.1782,17.2972,560840.03480106,0
+PHB.US,D,20220520,000000,17.3269,17.3269,17.2455,17.2872,285258.90672758,0
+PHB.US,D,20220523,000000,17.2476,17.2872,17.2403,17.2773,149156.63233723,0
+PHB.US,D,20220524,000000,17.2376,17.3864,17.2278,17.3666,244281.94296516,0
+PHB.US,D,20220525,000000,17.3764,17.5846,17.3764,17.5746,393295.32036975,0
+PHB.US,D,20220526,000000,17.6044,17.7481,17.5945,17.7333,1098503.0356399,0
+PHB.US,D,20220527,000000,17.8026,17.8682,17.7658,17.8522,651673.75047491,0
+PHB.US,D,20220531,000000,17.7928,17.8026,17.7234,17.7828,1258993.9578946,0
+PHB.US,D,20220601,000000,17.7729,17.7928,17.6639,17.7134,607843.79411019,0
+PHB.US,D,20220602,000000,17.6937,17.7432,17.654,17.7234,431230.6389073,0
+PHB.US,D,20220603,000000,17.6837,17.6837,17.6243,17.6342,213298.52401123,0
+PHB.US,D,20220606,000000,17.6639,17.6639,17.5152,17.5152,816325.11880177,0
+PHB.US,D,20220607,000000,17.4954,17.5746,17.4755,17.5746,366210.04972389,0
+PHB.US,D,20220608,000000,17.5052,17.5351,17.426,17.4458,197705.93077886,0
+PHB.US,D,20220609,000000,17.4061,17.4211,17.2872,17.307,280413.45995643,0
+PHB.US,D,20220610,000000,17.2278,17.2278,17.0196,17.0592,668336.7203519,0
+PHB.US,D,20220613,000000,16.8411,16.8411,16.524,16.5934,1852930.926325,0
+PHB.US,D,20220614,000000,16.6528,16.7619,16.5537,16.6628,291226.18085863,0
+PHB.US,D,20220615,000000,16.7222,16.9651,16.7222,16.9105,643563.70537948,0
+PHB.US,D,20220616,000000,16.6825,16.7483,16.5438,16.7222,990329.42009039,0
+PHB.US,D,20220617,000000,16.7718,16.8511,16.7123,16.8016,267338.92525849,0
+PHB.US,D,20220621,000000,16.8402,16.88,16.7608,16.7707,306661.09820715,0
+PHB.US,D,20220622,000000,16.7608,16.8204,16.7408,16.7806,281737.38986525,0
+PHB.US,D,20220623,000000,16.8006,16.9,16.8006,16.9,419175.39071465,0
+PHB.US,D,20220624,000000,16.9,17.0391,16.9,16.9994,234300.16025765,0
+PHB.US,D,20220627,000000,16.9696,16.9835,16.9,16.9098,157351.21594147,0
+PHB.US,D,20220628,000000,16.9,16.9298,16.7508,16.7608,525296.04839059,0
+PHB.US,D,20220629,000000,16.7508,16.7508,16.7011,16.7408,231319.6158892,0
+PHB.US,D,20220630,000000,16.711,16.7806,16.6514,16.7508,363470.49517243,0
+PHB.US,D,20220701,000000,16.7906,16.9248,16.7906,16.89,357788.04659418,0
+PHB.US,D,20220705,000000,16.8402,16.9098,16.7508,16.9098,359725.45072973,0
+PHB.US,D,20220706,000000,16.89,16.9198,16.8402,16.8702,243071.79268859,0
+PHB.US,D,20220707,000000,16.9397,17.059,16.9397,17.059,370987.74392889,0
+PHB.US,D,20220708,000000,17.0092,17.0888,16.9794,17.0888,69294.890283267,0
+PHB.US,D,20220711,000000,17.049,17.0877,17.0092,17.0391,129993.17841575,0
+PHB.US,D,20220712,000000,17.0292,17.0988,17.0292,17.0988,76425.865318006,0
+PHB.US,D,20220713,000000,16.9198,17.0888,16.9198,17.0788,582791.48358041,0
+PHB.US,D,20220714,000000,16.9298,17.0584,16.8702,17.049,107542.02426138,0
+PHB.US,D,20220715,000000,17.0888,17.2131,17.0888,17.1982,248419.26952378,0
+PHB.US,D,20220718,000000,17.238,17.258,17.0686,17.0785,205625.86618991,0
+PHB.US,D,20220719,000000,17.1383,17.2779,17.1383,17.268,182409.10428453,0
+PHB.US,D,20220720,000000,17.2779,17.3976,17.2779,17.2879,1330717.5503669,0
+PHB.US,D,20220721,000000,17.2879,17.4873,17.2779,17.4674,419478.45209071,0
+PHB.US,D,20220722,000000,17.5072,17.577,17.4275,17.4474,344546.2953678,0
+PHB.US,D,20220725,000000,17.4574,17.4873,17.4176,17.4574,910851.93492474,0
+PHB.US,D,20220726,000000,17.4175,17.4275,17.3477,17.3477,286297.26824148,0
+PHB.US,D,20220727,000000,17.4075,17.5521,17.4075,17.4973,193294.81374835,0
+PHB.US,D,20220728,000000,17.5671,17.7064,17.5671,17.6767,355515.25498232,0
+PHB.US,D,20220729,000000,17.6867,17.7575,17.6568,17.7365,96721.629900098,0
+PHB.US,D,20220801,000000,17.6868,17.7565,17.6766,17.7066,763476.09887501,0
+PHB.US,D,20220802,000000,17.7066,17.7166,17.6269,17.6269,1176441.9819481,0
+PHB.US,D,20220803,000000,17.6668,17.7565,17.6368,17.7365,448199.75408062,0
+PHB.US,D,20220804,000000,17.7465,17.7964,17.7376,17.7764,449791.53708247,0
+PHB.US,D,20220805,000000,17.6368,17.7116,17.597,17.6967,408212.60037251,0
+PHB.US,D,20220808,000000,17.7465,17.8013,17.6768,17.6867,151396.9186297,0
+PHB.US,D,20220809,000000,17.6568,17.6568,17.5671,17.5671,120190.14828529,0
+PHB.US,D,20220810,000000,17.7266,17.8013,17.7266,17.7565,770387.86741046,0
+PHB.US,D,20220811,000000,17.8263,17.8861,17.6668,17.6668,1549919.2092033,0
+PHB.US,D,20220812,000000,17.7166,17.8263,17.6967,17.8163,137606.48101631,0
+PHB.US,D,20220815,000000,17.7864,17.8352,17.7769,17.7964,361605.55516331,0
+PHB.US,D,20220816,000000,17.7764,17.7814,17.7016,17.7365,642277.9216566,0
+PHB.US,D,20220817,000000,17.6368,17.6668,17.597,17.6069,493737.58651101,0
+PHB.US,D,20220818,000000,17.6368,17.6667,17.6269,17.6269,175238.55817223,0
+PHB.US,D,20220819,000000,17.5671,17.5671,17.4624,17.4873,142171.19711047,0
+PHB.US,D,20220822,000000,17.3278,17.3427,17.263,17.2779,146949.55515761,0
+PHB.US,D,20220823,000000,17.2879,17.3477,17.258,17.3278,839591.8119572,0
+PHB.US,D,20220824,000000,17.3178,17.3477,17.2941,17.3178,171134.22544156,0
+PHB.US,D,20220825,000000,17.3677,17.4773,17.3477,17.4674,161234.47860585,0
+PHB.US,D,20220826,000000,17.4474,17.4574,17.2282,17.238,144958.57263797,0
+PHB.US,D,20220829,000000,17.1583,17.2216,17.1583,17.1882,169825.2923493,0
+PHB.US,D,20220830,000000,17.1982,17.1982,17.0486,17.0885,858384.27970936,0
+PHB.US,D,20220831,000000,17.0985,17.1154,16.9888,17.0087,193036.03617149,0
+PHB.US,D,20220901,000000,16.9988,17.0586,16.919,17.0486,288532.98614389,0
+PHB.US,D,20220902,000000,17.1583,17.1882,17.0486,17.0486,153077.96986543,0
+PHB.US,D,20220906,000000,17.0586,17.0686,16.9489,16.9888,244516.72574489,0
+PHB.US,D,20220907,000000,17.0187,17.1882,17.0087,17.1782,126355.67450607,0
+PHB.US,D,20220908,000000,17.1084,17.238,17.1084,17.2181,198198.54852847,0
+PHB.US,D,20220909,000000,17.3278,17.3577,17.243,17.258,181976.80530923,0
+PHB.US,D,20220912,000000,17.3377,17.3627,17.2879,17.3078,122397.78179951,0
+PHB.US,D,20220913,000000,17.1284,17.1483,16.9988,16.9988,134247.38758645,0
+PHB.US,D,20220914,000000,17.0187,17.1047,16.9938,16.9988,92016.491865012,0
+PHB.US,D,20220915,000000,16.9689,16.9988,16.919,16.919,133585.39843634,0
+PHB.US,D,20220916,000000,16.8592,16.9689,16.8268,16.9589,285903.08379301,0
+PHB.US,D,20220919,000000,16.8692,16.9788,16.8642,16.9788,943376.66548618,0
+PHB.US,D,20220920,000000,16.8692,16.8791,16.8193,16.8392,100764.77878508,0
+PHB.US,D,20220921,000000,16.8592,16.929,16.7296,16.7894,161910.50995005,0
+PHB.US,D,20220922,000000,16.7395,16.7495,16.6598,16.6897,87586.179628607,0
+PHB.US,D,20220923,000000,16.6099,16.6204,16.4803,16.5202,314615.35865815,0
+PHB.US,D,20220926,000000,16.4803,16.5202,16.3707,16.3707,124968.50633243,0
+PHB.US,D,20220927,000000,16.4704,16.4803,16.3009,16.3208,217997.03918602,0
+PHB.US,D,20220928,000000,16.4006,16.6099,16.4006,16.5701,285911.10790392,0
+PHB.US,D,20220929,000000,16.4803,16.5003,16.3806,16.4604,183635.79023996,0
+PHB.US,D,20220930,000000,16.5003,16.5601,16.3806,16.3806,289608.21700588,0
+PHB.US,D,20221003,000000,16.5202,16.6199,16.5053,16.59,196866.54611734,0
+PHB.US,D,20221004,000000,16.7395,16.8692,16.7395,16.8392,177883.50573107,0
+PHB.US,D,20221005,000000,16.7495,16.8392,16.6797,16.7994,191025.99638844,0
+PHB.US,D,20221006,000000,16.7994,16.8392,16.7494,16.7595,105650.45931565,0
+PHB.US,D,20221007,000000,16.6897,16.7196,16.6,16.6,110881.17661536,0
+PHB.US,D,20221010,000000,16.59,16.59,16.3906,16.4504,134221.30922599,0
+PHB.US,D,20221011,000000,16.4803,16.5701,16.4487,16.4704,79777.716698924,0
+PHB.US,D,20221012,000000,16.4803,16.5402,16.4704,16.4903,127747.85774902,0
+PHB.US,D,20221013,000000,16.3208,16.5451,16.3108,16.5102,191941.74804609,0
+PHB.US,D,20221014,000000,16.59,16.6249,16.4305,16.4803,121398.77999117,0
+PHB.US,D,20221017,000000,16.6099,16.6747,16.6099,16.6299,248992.17360517,0
+PHB.US,D,20221018,000000,16.7994,16.8193,16.6691,16.7196,115543.1850543,0
+PHB.US,D,20221019,000000,16.6498,16.6797,16.5601,16.6,161667.78059501,0
+PHB.US,D,20221020,000000,16.605,16.6797,16.4803,16.5003,190588.68234382,0
+PHB.US,D,20221021,000000,16.4704,16.6398,16.4604,16.59,328800.98373387,0
+PHB.US,D,20221024,000000,16.63,16.67,16.57,16.64,181032,0
+PHB.US,D,20221025,000000,16.7,16.79,16.7,16.77,1362963,0
+PHB.US,D,20221026,000000,16.77,16.87,16.75,16.82,204653,0
+PHB.US,D,20221027,000000,16.88,16.975,16.82,16.93,371165,0
+PHB.US,D,20221028,000000,16.94,17.06,16.94,17.04,127237,0
+PHB.US,D,20221031,000000,16.95,16.97,16.85,16.87,1344896,0
+PHB.US,D,20221101,000000,17.01,17.01,16.86,16.96,722216,0
+PHB.US,D,20221102,000000,16.95,17.09,16.835,16.86,1740556,0
+PHB.US,D,20221103,000000,16.67,16.8,16.6238,16.79,305279,0
+PHB.US,D,20221104,000000,16.85,16.885,16.75,16.84,325985,0
+PHB.US,D,20221107,000000,16.84,16.86,16.79,16.85,226236,0
+PHB.US,D,20221108,000000,16.85,16.8881,16.8,16.84,106279,0
+PHB.US,D,20221109,000000,16.8,16.82,16.685,16.72,143979,0
+PHB.US,D,20221110,000000,17.05,17.14,17.02,17.14,193946,0
+PHB.US,D,20221111,000000,17.13,17.2,17.07,17.17,93576,0
+PHB.US,D,20221114,000000,17.15,17.15,17.05,17.05,199759,0
+PHB.US,D,20221115,000000,17.21,17.21,17.1137,17.18,317583,0
+PHB.US,D,20221116,000000,17.18,17.21,17.17,17.18,159977,0
+PHB.US,D,20221117,000000,17.07,17.13,17.05,17.12,212150,0
+PHB.US,D,20221118,000000,17.16,17.16,17.1,17.15,93622,0
+PHB.US,D,20221121,000000,17.09,17.13,17.07,17.09,96347,0
+PHB.US,D,20221122,000000,17.13,17.22,17.12,17.21,146615,0
+PHB.US,D,20221123,000000,17.21,17.29,17.2026,17.28,271756,0
+PHB.US,D,20221125,000000,17.27,17.28,17.235,17.245,89786,0
+PHB.US,D,20221128,000000,17.21,17.224,17.09,17.12,234515,0
+PHB.US,D,20221129,000000,17.08,17.19,17.07,17.18,189327,0
+PHB.US,D,20221130,000000,17.15,17.41,17.13,17.41,313516,0
+PHB.US,D,20221201,000000,17.41,17.44,17.34,17.43,785951,0
+PHB.US,D,20221202,000000,17.29,17.415,17.29,17.36,1078704,0
+PHB.US,D,20221205,000000,17.35,17.36,17.24,17.31,1029286,0
+PHB.US,D,20221206,000000,17.3,17.31,17.24,17.24,222838,0
+PHB.US,D,20221207,000000,17.25,17.36,17.25,17.34,94491,0
+PHB.US,D,20221208,000000,17.35,17.38,17.32,17.35,209602,0
+PHB.US,D,20221209,000000,17.32,17.39,17.32,17.33,205798,0
+PHB.US,D,20221212,000000,17.38,17.42,17.35,17.39,942166,0
+PHB.US,D,20221213,000000,17.67,17.67,17.47,17.54,146739,0
+PHB.US,D,20221214,000000,17.55,17.57,17.39,17.48,287635,0
+PHB.US,D,20221215,000000,17.42,17.45,17.37,17.43,189990,0
+PHB.US,D,20221216,000000,17.36,17.39,17.34,17.38,131447,0
+PHB.US,D,20221219,000000,17.28,17.29,17.21,17.25,335258,0
+PHB.US,D,20221220,000000,17.19,17.215,17.14,17.21,208190,0
+PHB.US,D,20221221,000000,17.26,17.3366,17.26,17.3,141139,0
+PHB.US,D,20221222,000000,17.26,17.27,17.18,17.21,170552,0
+PHB.US,D,20221223,000000,17.21,17.275,17.1754,17.27,136080,0
+PHB.US,D,20221227,000000,17.24,17.24,17.095,17.1,126460,0
+PHB.US,D,20221228,000000,17.12,17.14,16.92,16.92,168105,0
+PHB.US,D,20221229,000000,17.05,17.15,16.99,17.15,114611,0
+PHB.US,D,20221230,000000,17.08,17.15,17.0707,17.12,491553,0
+PHB.US,D,20230103,000000,17.22,17.235,17.12,17.13,328650,0
+PHB.US,D,20230104,000000,17.24,17.31,17.18,17.31,212391,0
+PHB.US,D,20230105,000000,17.25,17.27,17.21,17.27,187128,0
+PHB.US,D,20230106,000000,17.34,17.5,17.3,17.47,268022,0
+PHB.US,D,20230109,000000,17.49,17.56,17.48,17.52,245344,0
+PHB.US,D,20230110,000000,17.5,17.52,17.45,17.5,70292,0
+PHB.US,D,20230111,000000,17.52,17.6,17.515,17.6,450946,0
+PHB.US,D,20230112,000000,17.63,17.68,17.5599,17.67,88904,0
+PHB.US,D,20230113,000000,17.61,17.6866,17.61,17.68,229745,0
+PHB.US,D,20230117,000000,17.65,17.65,17.61,17.63,108668,0
+PHB.US,D,20230118,000000,17.72,17.765,17.6541,17.67,94595,0
+PHB.US,D,20230119,000000,17.61,17.62,17.5761,17.6,130561,0
+PHB.US,D,20230120,000000,17.59,17.61,17.525,17.61,363488,0
+PHB.US,D,20230123,000000,17.55,17.58,17.52,17.54,135937,0
+PHB.US,D,20230124,000000,17.52,17.56,17.485,17.56,66349,0
+PHB.US,D,20230125,000000,17.51,17.56,17.49,17.54,56183,0
+PHB.US,D,20230126,000000,17.58,17.58,17.52,17.57,125059,0
+PHB.US,D,20230127,000000,17.56,17.5699,17.52,17.54,184662,0
+PHB.US,D,20230130,000000,17.49,17.5095,17.46,17.46,230846,0
+PHB.US,D,20230131,000000,17.51,17.6,17.505,17.6,224185,0
+PHB.US,D,20230201,000000,17.58,17.76,17.54,17.71,2266180,0
+PHB.US,D,20230202,000000,17.8,17.8277,17.77,17.77,174645,0
+PHB.US,D,20230203,000000,17.67,17.725,17.63,17.63,910493,0
+PHB.US,D,20230206,000000,17.58,17.58,17.5,17.51,904008,0
+PHB.US,D,20230207,000000,17.55,17.6347,17.52,17.59,93088,0
+PHB.US,D,20230208,000000,17.58,17.595,17.51,17.54,86784,0
+PHB.US,D,20230209,000000,17.61,17.61,17.44,17.44,53536,0
+PHB.US,D,20230210,000000,17.44,17.44,17.32,17.36,191477,0
+PHB.US,D,20230213,000000,17.36,17.4199,17.335,17.37,96995,0
+PHB.US,D,20230214,000000,17.34,17.39,17.26,17.35,56378,0
+PHB.US,D,20230215,000000,17.32,17.35,17.29,17.34,58051,0
+PHB.US,D,20230216,000000,17.29,17.29,17.21,17.21,57670,0
+PHB.US,D,20230217,000000,17.18,17.3,17.15,17.3,807231,0
+PHB.US,D,20230221,000000,17.14,17.14,16.98,17.02,221503,0
+PHB.US,D,20230222,000000,17.05,17.151,17.05,17.1,162502,0
+PHB.US,D,20230223,000000,17.15,17.2375,17.13,17.23,151554,0
+PHB.US,D,20230224,000000,17.12,17.15,17.09,17.13,205106,0
+PHB.US,D,20230227,000000,17.2,17.23,17.17,17.2,94588,0
+PHB.US,D,20230228,000000,17.2,17.2,17.15,17.16,670367,0
+PHB.US,D,20230301,000000,17.14,17.152,17.1,17.12,136021,0
+PHB.US,D,20230302,000000,17.09,17.145,17.07,17.14,319302,0
+PHB.US,D,20230303,000000,17.18,17.31,17.17,17.27,153498,0
+PHB.US,D,20230306,000000,17.33,17.37,17.28,17.29,271965,0
+PHB.US,D,20230307,000000,17.29,17.29,17.19,17.21,165663,0
+PHB.US,D,20230308,000000,17.22,17.22,17.0903,17.14,130930,0
+PHB.US,D,20230309,000000,17.17,17.215,17.04,17.07,204334,0
+PHB.US,D,20230310,000000,17.12,17.19,17.05,17.09,429025,0
+PHB.US,D,20230313,000000,17.03,17.21,17.02,17.05,249505,0
+PHB.US,D,20230314,000000,17.13,17.195,17.09,17.16,1102243,0
+PHB.US,D,20230315,000000,17.03,17.12,16.98,17.12,223232,0
+PHB.US,D,20230316,000000,17.09,17.215,17.08,17.2,280225,0
+PHB.US,D,20230317,000000,17.12,17.18,17.11,17.13,75912,0
+PHB.US,D,20230320,000000,17.1,17.1166,17.04,17.08,164316,0
+PHB.US,D,20230321,000000,17.11,17.195,17.11,17.19,102281,0
+PHB.US,D,20230322,000000,17.19,17.3762,17.13,17.2,129687,0
+PHB.US,D,20230323,000000,17.25,17.29,17.11,17.17,286605,0
+PHB.US,D,20230324,000000,17.14,17.17,17.12,17.14,128029,0
+PHB.US,D,20230327,000000,17.17,17.18,17.09,17.1,231955,0
+PHB.US,D,20230328,000000,17.08,17.1,17.05,17.09,137008,0
+PHB.US,D,20230329,000000,17.11,17.24,17.11,17.24,240081,0
+PHB.US,D,20230330,000000,17.28,17.335,17.245,17.32,130116,0
+PHB.US,D,20230331,000000,17.37,17.53,17.37,17.51,280560,0
+PHB.US,D,20230403,000000,17.48,17.55,17.46,17.54,795347,0
+PHB.US,D,20230404,000000,17.52,17.55,17.47,17.47,361237,0
+PHB.US,D,20230405,000000,17.5,17.52,17.425,17.45,87424,0
+PHB.US,D,20230406,000000,17.44,17.52,17.4,17.5,30212,0
+PHB.US,D,20230410,000000,17.4101,17.48,17.41,17.46,303615,0
+PHB.US,D,20230411,000000,17.48,17.525,17.4512,17.51,59156,0
+PHB.US,D,20230412,000000,17.58,17.58,17.48,17.52,54247,0
+PHB.US,D,20230413,000000,17.53,17.63,17.53,17.6,202083,0
+PHB.US,D,20230414,000000,17.57,17.6,17.515,17.56,55651,0
+PHB.US,D,20230417,000000,17.51,17.52,17.46,17.5,51607,0
+PHB.US,D,20230418,000000,17.53,17.55,17.49,17.53,110151,0
+PHB.US,D,20230419,000000,17.43,17.48,17.43,17.46,414865,0
+PHB.US,D,20230420,000000,17.43,17.47,17.42,17.46,89456,0
+PHB.US,D,20230421,000000,17.48,17.5098,17.43,17.47,52519,0
+PHB.US,D,20230424,000000,17.43,17.48,17.42,17.46,216479,0
+PHB.US,D,20230425,000000,17.47,17.495,17.45,17.46,117716,0
+PHB.US,D,20230426,000000,17.46,17.46,17.37,17.39,107849,0
+PHB.US,D,20230427,000000,17.41,17.46,17.39,17.42,109508,0
+PHB.US,D,20230428,000000,17.44,17.4909,17.44,17.47,45865,0
+PHB.US,D,20230501,000000,17.44,17.455,17.36,17.37,438711,0
+PHB.US,D,20230502,000000,17.35,17.41,17.35,17.39,80862,0
+PHB.US,D,20230503,000000,17.43,17.465,17.39,17.39,50950,0
+PHB.US,D,20230504,000000,17.36,17.3699,17.31,17.35,101038,0
+PHB.US,D,20230505,000000,17.4,17.44,17.37,17.44,54666,0
+PHB.US,D,20230508,000000,17.4,17.41,17.36,17.38,99354,0
+PHB.US,D,20230509,000000,17.35,17.3747,17.34,17.36,72598,0
+PHB.US,D,20230510,000000,17.45,17.46,17.395,17.46,70059,0
+PHB.US,D,20230511,000000,17.47,17.47,17.4218,17.43,58232,0
+PHB.US,D,20230512,000000,17.43,17.44,17.35,17.37,66062,0
+PHB.US,D,20230515,000000,17.37,17.39,17.35,17.37,93866,0
+PHB.US,D,20230516,000000,17.34,17.3405,17.2704,17.3,434140,0
+PHB.US,D,20230517,000000,17.31,17.365,17.2948,17.33,225846,0
+PHB.US,D,20230518,000000,17.27,17.33,17.265,17.32,82205,0
+PHB.US,D,20230519,000000,17.32,17.36,17.32,17.32,50551,0
+PHB.US,D,20230522,000000,17.27,17.35,17.27,17.34,73257,0
+PHB.US,D,20230523,000000,17.3,17.31,17.25,17.27,79386,0
+PHB.US,D,20230524,000000,17.25,17.25,17.1608,17.19,169773,0
+PHB.US,D,20230525,000000,17.24,17.24,17.18,17.19,47948,0
+PHB.US,D,20230526,000000,17.19,17.29,17.19,17.28,47098,0
+PHB.US,D,20230530,000000,17.33,17.36,17.3101,17.36,250318,0
+PHB.US,D,20230531,000000,17.32,17.34,17.28,17.33,138881,0
+PHB.US,D,20230601,000000,17.35,17.4209,17.33,17.41,97909,0
+PHB.US,D,20230602,000000,17.46,17.5,17.43,17.48,72936,0
+PHB.US,D,20230605,000000,17.44,17.45,17.4215,17.44,46895,0
+PHB.US,D,20230606,000000,17.44,17.47,17.41,17.47,94581,0
+PHB.US,D,20230607,000000,17.49,17.49,17.35,17.36,683058,0
+PHB.US,D,20230608,000000,17.37,17.48,17.37,17.44,101603,0
+PHB.US,D,20230609,000000,17.45,17.46,17.43,17.43,96858,0
+PHB.US,D,20230612,000000,17.45,17.45,17.39,17.42,46474,0
+PHB.US,D,20230613,000000,17.43,17.47,17.4003,17.41,181767,0
+PHB.US,D,20230614,000000,17.43,17.46,17.34,17.4,300043,0
+PHB.US,D,20230615,000000,17.46,17.51,17.44,17.51,115478,0
+PHB.US,D,20230616,000000,17.49,17.49,17.45,17.45,104196,0
+PHB.US,D,20230620,000000,17.38,17.4,17.38,17.39,175672,0
+PHB.US,D,20230621,000000,17.36,17.3747,17.32,17.36,53527,0
+PHB.US,D,20230622,000000,17.34,17.34,17.31,17.31,43042,0
+PHB.US,D,20230623,000000,17.32,17.32,17.2715,17.3,78828,0
+PHB.US,D,20230626,000000,17.31,17.35,17.3,17.35,93949,0
+PHB.US,D,20230627,000000,17.35,17.37,17.32,17.37,40471,0
+PHB.US,D,20230628,000000,17.37,17.43,17.35,17.43,30348,0
+PHB.US,D,20230629,000000,17.36,17.39,17.3205,17.39,63811,0
+PHB.US,D,20230630,000000,17.41,17.48,17.41,17.48,92579,0
+PHB.US,D,20230703,000000,17.46,17.46,17.42,17.44,91467,0
+PHB.US,D,20230705,000000,17.41,17.41,17.36,17.38,243464,0
+PHB.US,D,20230706,000000,17.27,17.28,17.23,17.27,124103,0
+PHB.US,D,20230707,000000,17.25,17.37,17.25,17.28,37996,0
+PHB.US,D,20230710,000000,17.28,17.36,17.28,17.35,55323,0
+PHB.US,D,20230711,000000,17.37,17.41,17.3681,17.41,71152,0
+PHB.US,D,20230712,000000,17.53,17.56,17.5231,17.54,118033,0
+PHB.US,D,20230713,000000,17.59,17.67,17.59,17.67,654217,0
+PHB.US,D,20230714,000000,17.65,17.65,17.54,17.57,285446,0
+PHB.US,D,20230717,000000,17.56,17.625,17.54,17.6,42967,0
+PHB.US,D,20230718,000000,17.61,17.665,17.61,17.63,52353,0
+PHB.US,D,20230719,000000,17.67,17.68,17.64,17.64,65746,0
+PHB.US,D,20230720,000000,17.6,17.6099,17.55,17.57,16614,0
+PHB.US,D,20230721,000000,17.6,17.6286,17.57,17.6,34731,0
+PHB.US,D,20230724,000000,17.56,17.57,17.5,17.5,50903,0
+PHB.US,D,20230725,000000,17.49,17.511,17.485,17.49,17374,0
+PHB.US,D,20230726,000000,17.51,17.5796,17.495,17.56,41703,0
+PHB.US,D,20230727,000000,17.59,17.5941,17.39,17.41,255767,0
+PHB.US,D,20230728,000000,17.49,17.5138,17.47,17.5,28761,0
+PHB.US,D,20230731,000000,17.52,17.58,17.52,17.58,57790,0
+PHB.US,D,20230801,000000,17.52,17.52,17.46,17.46,28082,0
+PHB.US,D,20230802,000000,17.4,17.42,17.3603,17.42,117964,0
+PHB.US,D,20230803,000000,17.3297,17.3799,17.32,17.37,65934,0
+PHB.US,D,20230804,000000,17.43,17.51,17.43,17.45,28027,0
+PHB.US,D,20230807,000000,17.46,17.4887,17.44,17.47,17801,0
+PHB.US,D,20230808,000000,17.47,17.52,17.46,17.52,44865,0
+PHB.US,D,20230809,000000,17.52,17.53,17.47,17.51,346244,0
+PHB.US,D,20230810,000000,17.56,17.59,17.45,17.47,49070,0
+PHB.US,D,20230811,000000,17.41,17.46,17.41,17.43,24135,0
+PHB.US,D,20230814,000000,17.42,17.46,17.38,17.43,60573,0
+PHB.US,D,20230815,000000,17.4,17.425,17.37,17.39,46533,0
+PHB.US,D,20230816,000000,17.37,17.4,17.3251,17.33,42104,0
+PHB.US,D,20230817,000000,17.34,17.34,17.24,17.27,99979,0
+PHB.US,D,20230818,000000,17.25,17.33,17.24,17.29,40544,0
+PHB.US,D,20230821,000000,17.2,17.2,17.155,17.19,32979,0
+PHB.US,D,20230822,000000,17.22,17.22,17.19,17.2,50725,0
+PHB.US,D,20230823,000000,17.27,17.35,17.27,17.35,71813,0
+PHB.US,D,20230824,000000,17.33,17.33,17.23,17.23,288553,0
+PHB.US,D,20230825,000000,17.28,17.3172,17.24,17.3,39372,0
+PHB.US,D,20230828,000000,17.33,17.37,17.32,17.35,79175,0
+PHB.US,D,20230829,000000,17.34,17.455,17.34,17.455,76048,0
+PHB.US,D,20230830,000000,17.45,17.485,17.4301,17.44,300637,0
+PHB.US,D,20230831,000000,17.46,17.47,17.43,17.45,101278,0
+PHB.US,D,20230901,000000,17.49,17.5,17.42,17.46,53624,0
+PHB.US,D,20230905,000000,17.42,17.42,17.35,17.36,47402,0
+PHB.US,D,20230906,000000,17.36,17.36,17.295,17.31,71314,0
+PHB.US,D,20230907,000000,17.3,17.38,17.29,17.38,39364,0
+PHB.US,D,20230908,000000,17.39,17.4194,17.35,17.38,42327,0
+PHB.US,D,20230911,000000,17.39,17.39,17.3501,17.38,42654,0
+PHB.US,D,20230912,000000,17.36,17.37,17.34,17.36,152339,0
+PHB.US,D,20230913,000000,17.36,17.4,17.355,17.39,81943,0
+PHB.US,D,20230914,000000,17.41,17.42,17.375,17.4,52356,0
+PHB.US,D,20230915,000000,17.35,17.365,17.335,17.35,36979,0
+PHB.US,D,20230918,000000,17.24,17.27,17.24,17.27,36387,0
+PHB.US,D,20230919,000000,17.24,17.2464,17.22,17.24,33667,0
+PHB.US,D,20230920,000000,17.27,17.2875,17.22,17.24,25567,0
+PHB.US,D,20230921,000000,17.15,17.17,17.12,17.12,85680,0
+PHB.US,D,20230922,000000,17.17,17.195,17.15,17.17,43326,0
+PHB.US,D,20230925,000000,17.12,17.1499,17.1,17.13,51836,0
+PHB.US,D,20230926,000000,17.11,17.125,17.0636,17.08,19932,0
+PHB.US,D,20230927,000000,17.12,17.12,17.035,17.06,72716,0
+PHB.US,D,20230928,000000,17.04,17.11,17.02,17.11,90161,0
+PHB.US,D,20230929,000000,17.16,17.18,17.08,17.08,103764,0
+PHB.US,D,20231002,000000,17.07,17.07,16.97,16.99,734046,0
+PHB.US,D,20231003,000000,16.94,16.95,16.85,16.87,141073,0
+PHB.US,D,20231004,000000,16.91,16.935,16.86,16.92,143340,0
+PHB.US,D,20231005,000000,16.93,16.97,16.9115,16.93,49138,0
+PHB.US,D,20231006,000000,16.86,16.9599,16.84,16.93,44459,0
+PHB.US,D,20231009,000000,16.94,17.07,16.94,17.04,32498,0
+PHB.US,D,20231010,000000,16.99,17.08,16.99,17.06,59397,0
+PHB.US,D,20231011,000000,17.09,17.09,17.014,17.08,84465,0
+PHB.US,D,20231012,000000,17.05,17.065,16.97,17,646942,0
+PHB.US,D,20231013,000000,17.07,17.1,17.0041,17.02,128079,0
+PHB.US,D,20231016,000000,17.01,17.015,16.99,17,84158,0
+PHB.US,D,20231017,000000,16.93,16.97,16.9101,16.95,62580,0
+PHB.US,D,20231018,000000,16.92,16.93,16.86,16.86,102725,0
+PHB.US,D,20231019,000000,16.88,16.945,16.83,16.83,73342,0
+PHB.US,D,20231020,000000,16.86,16.9,16.855,16.88,46721,0
+PHB.US,D,20231023,000000,16.76,16.8969,16.75,16.85,67764,0
+PHB.US,D,20231024,000000,16.9,16.93,16.88,16.92,63972,0
+PHB.US,D,20231025,000000,16.88,16.88,16.83,16.84,77382,0
+PHB.US,D,20231026,000000,16.84,16.92,16.84,16.92,55856,0
+PHB.US,D,20231027,000000,16.93,16.95,16.8658,16.9,107504,0
+PHB.US,D,20231030,000000,16.89,16.91,16.86,16.88,105514,0
+PHB.US,D,20231031,000000,16.91,16.98,16.91,16.94,159781,0
+PHB.US,D,20231101,000000,16.97,17.11,16.97,17.1,736487,0
+PHB.US,D,20231102,000000,17.19,17.27,17.19,17.26,68507,0
+PHB.US,D,20231103,000000,17.42,17.44,17.3603,17.42,99980,0
+PHB.US,D,20231106,000000,17.4,17.4359,17.39,17.39,418589,0
+PHB.US,D,20231107,000000,17.38,17.43,17.38,17.41,225174,0
+PHB.US,D,20231108,000000,17.4,17.4301,17.4,17.42,219252,0
+PHB.US,D,20231109,000000,17.42,17.4203,17.3321,17.34,144409,0
+PHB.US,D,20231110,000000,17.39,17.42,17.37,17.41,55370,0
+PHB.US,D,20231113,000000,17.36,17.4,17.36,17.39,153157,0
+PHB.US,D,20231114,000000,17.55,17.585,17.54,17.54,2170068,0
+PHB.US,D,20231115,000000,17.54,17.54,17.49,17.49,120374,0
+PHB.US,D,20231116,000000,17.53,17.55,17.51,17.54,152521,0
+PHB.US,D,20231117,000000,17.52,17.58,17.52,17.57,56373,0
+PHB.US,D,20231120,000000,17.45,17.53,17.45,17.5,84728,0
+PHB.US,D,20231121,000000,17.5,17.54,17.5,17.54,56660,0
+PHB.US,D,20231122,000000,17.52,17.57,17.52,17.57,23419,0
+PHB.US,D,20231124,000000,17.55,17.55,17.53,17.535,37396,0
+PHB.US,D,20231127,000000,17.52,17.58,17.52,17.58,271713,0
+PHB.US,D,20231128,000000,17.57,17.63,17.5534,17.63,163298,0
+PHB.US,D,20231129,000000,17.7,17.745,17.69,17.7,241317,0
+PHB.US,D,20231130,000000,17.69,17.71,17.6401,17.69,349672,0
+PHB.US,D,20231201,000000,17.68,17.82,17.68,17.82,58658,0
+PHB.US,D,20231204,000000,17.73,17.78,17.73,17.78,301925,0
+PHB.US,D,20231205,000000,17.75,17.81,17.75,17.81,77661,0
+PHB.US,D,20231206,000000,17.82,17.83,17.7914,17.8,75716,0
+PHB.US,D,20231207,000000,17.82,17.865,17.8138,17.85,5282618,0
+PHB.US,D,20231208,000000,17.8,17.81,17.7501,17.79,155002,0
+PHB.US,D,20231211,000000,17.78,17.78,17.73,17.78,162136,0
+PHB.US,D,20231212,000000,17.78,17.83,17.75,17.83,87633,0
+PHB.US,D,20231213,000000,17.85,18.07,17.845,18.07,378795,0
+PHB.US,D,20231214,000000,18.14,18.2,18.125,18.13,357641,0
+PHB.US,D,20231215,000000,18.11,18.145,18.08,18.1,201215,0
+PHB.US,D,20231218,000000,18.05,18.055,17.98,18.05,616505,0
+PHB.US,D,20231219,000000,18.06,18.0953,18.06,18.09,130818,0
+PHB.US,D,20231220,000000,18.11,18.14,18.08,18.09,117634,0
+PHB.US,D,20231221,000000,18.14,18.15,18.1,18.15,227900,0
+PHB.US,D,20231222,000000,18.17,18.1741,18.11,18.13,191529,0
+PHB.US,D,20231226,000000,18.13,18.14,18.12,18.12,121468,0
+PHB.US,D,20231227,000000,18.14,18.24,18.14,18.21,172836,0
+PHB.US,D,20231228,000000,18.18,18.185,18.1313,18.15,83501,0
+PHB.US,D,20231229,000000,18.12,18.1899,18.12,18.13,542522,0
+PHB.US,D,20240102,000000,18.05,18.0752,18.03,18.07,2675839,0
+PHB.US,D,20240103,000000,17.94,18.0497,17.94,18.02,142027,0
+PHB.US,D,20240104,000000,18,18.01,17.97,17.97,92795,0
+PHB.US,D,20240105,000000,17.97,18.0395,17.9635,17.98,36927,0
+PHB.US,D,20240108,000000,17.98,18.06,17.98,18.04,245773,0
+PHB.US,D,20240109,000000,18.01,18.1,18.01,18.08,106903,0
+PHB.US,D,20240110,000000,18.1,18.14,18.09,18.11,55928,0
+PHB.US,D,20240111,000000,18.13,18.17,18.0905,18.16,64568,0
+PHB.US,D,20240112,000000,18.23,18.24,18.19,18.2,52239,0
+PHB.US,D,20240116,000000,18.15,18.18,18.1013,18.13,70901,0
+PHB.US,D,20240117,000000,18.08,18.08,18.0202,18.07,92372,0
+PHB.US,D,20240118,000000,18.06,18.07,18.03,18.06,165744,0
+PHB.US,D,20240119,000000,18.05,18.07,18,18.06,268611,0
+PHB.US,D,20240122,000000,18.04,18.05,18.01,18.02,110668,0
+PHB.US,D,20240123,000000,18.01,18.02,17.97,18.02,192480,0
+PHB.US,D,20240124,000000,18.08,18.08,17.99,18,77758,0
+PHB.US,D,20240125,000000,18.04,18.1,18.035,18.1,88532,0
+PHB.US,D,20240126,000000,18.1,18.11,18.07,18.1,47313,0
+PHB.US,D,20240129,000000,18.12,18.12,18.0701,18.12,419960,0
+PHB.US,D,20240130,000000,18.12,18.1298,18.06,18.1,127501,0
+PHB.US,D,20240131,000000,18.13,18.15,18.08,18.08,286085,0
+PHB.US,D,20240201,000000,18.12,18.19,18.1099,18.19,94288,0
+PHB.US,D,20240202,000000,18.08,18.115,18.07,18.08,58615,0
+PHB.US,D,20240205,000000,18.05,18.05,17.9768,17.99,69164,0
+PHB.US,D,20240206,000000,18.01,18.08,18.01,18.08,104344,0
+PHB.US,D,20240207,000000,18.08,18.1,18.05,18.1,46813,0
+PHB.US,D,20240208,000000,18.07,18.0901,18.06,18.08,77176,0
+PHB.US,D,20240209,000000,18.08,18.12,18.06,18.12,688548,0
+PHB.US,D,20240212,000000,18.09,18.1158,18.06,18.08,122761,0
+PHB.US,D,20240213,000000,17.95,17.995,17.93,17.96,140629,0
+PHB.US,D,20240214,000000,18,18.02,17.98,18.02,181524,0
+PHB.US,D,20240215,000000,18.06,18.07,18.03,18.05,110525,0
+PHB.US,D,20240216,000000,18.01,18.0266,17.9907,18.02,199401,0
+PHB.US,D,20240220,000000,17.93,17.99,17.9202,17.99,95269,0
+PHB.US,D,20240221,000000,17.98,17.98,17.935,17.97,214201,0
+PHB.US,D,20240222,000000,18,18.01,17.97,17.99,384512,0
+PHB.US,D,20240223,000000,18.01,18.03,18.0013,18.03,102129,0
+PHB.US,D,20240226,000000,18,18.015,17.95,17.95,54514,0
+PHB.US,D,20240227,000000,17.96,17.98,17.94,17.98,267320,0
+PHB.US,D,20240228,000000,17.97,17.99,17.9501,17.97,116185,0
+PHB.US,D,20240229,000000,17.99,18.0299,17.97,17.98,414071,0
+PHB.US,D,20240301,000000,18,18.05,17.98,18.04,127632,0
+PHB.US,D,20240304,000000,18.05,18.0569,18.02,18.04,151916,0
+PHB.US,D,20240305,000000,18.07,18.08,18.03,18.03,130494,0
+PHB.US,D,20240306,000000,18.08,18.1,18.06,18.06,46461,0
+PHB.US,D,20240307,000000,18.1,18.12,18.0799,18.08,65608,0
+PHB.US,D,20240308,000000,18.11,18.156,18.0975,18.1,72169,0
+PHB.US,D,20240311,000000,18.1,18.11,18.08,18.09,74248,0
+PHB.US,D,20240312,000000,18.11,18.12,18.08,18.08,129539,0
+PHB.US,D,20240313,000000,18.08,18.145,18.06,18.1,369003,0
+PHB.US,D,20240314,000000,18.09,18.09,18.01,18.01,190364,0
+PHB.US,D,20240315,000000,18.01,18.045,18.01,18.02,49430,0
+PHB.US,D,20240318,000000,17.98,17.99,17.96,17.98,117854,0
+PHB.US,D,20240319,000000,17.97,18.04,17.97,18.02,47528,0
+PHB.US,D,20240320,000000,18.04,18.11,18.03,18.11,92707,0
+PHB.US,D,20240321,000000,18.13,18.13,18.11,18.12,108840,0
+PHB.US,D,20240322,000000,18.15,18.15,18.1,18.12,91457,0
+PHB.US,D,20240325,000000,18.09,18.11,18.085,18.11,77966,0
+PHB.US,D,20240326,000000,18.1,18.1,18.08,18.09,63787,0
+PHB.US,D,20240327,000000,18.11,18.15,18.1008,18.14,50992,0
+PHB.US,D,20240328,000000,18.12,18.1498,18.11,18.13,69048,0
+PHB.US,D,20240401,000000,18.12,18.12,18.0101,18.04,79067,0
+PHB.US,D,20240402,000000,17.99,18.02,17.971,18.02,145349,0
+PHB.US,D,20240403,000000,17.97,18.03,17.97,18.01,540755,0
+PHB.US,D,20240404,000000,18.05,18.055,17.98,18.01,105328,0
+PHB.US,D,20240405,000000,17.98,18.005,17.97,17.98,2108719,0
+PHB.US,D,20240408,000000,17.98,18.02,17.98,18.02,151110,0
+PHB.US,D,20240409,000000,18.03,18.05,18.015,18.05,85007,0
+PHB.US,D,20240410,000000,17.93,17.94,17.8601,17.89,84085,0
+PHB.US,D,20240411,000000,17.9,17.9,17.834,17.88,307287,0
+PHB.US,D,20240412,000000,17.88,17.89,17.86,17.89,45817,0
+PHB.US,D,20240415,000000,17.86,17.8689,17.76,17.79,42315,0
+PHB.US,D,20240416,000000,17.76,17.76,17.715,17.74,251121,0
+PHB.US,D,20240417,000000,17.77,17.81,17.7242,17.76,227094,0
+PHB.US,D,20240418,000000,17.73,17.78,17.715,17.76,765870,0
+PHB.US,D,20240419,000000,17.76,17.82,17.76,17.77,744188,0
+PHB.US,D,20240422,000000,17.72,17.79,17.72,17.77,172139,0
+PHB.US,D,20240423,000000,17.79,17.85,17.78,17.85,158959,0
+PHB.US,D,20240424,000000,17.84,17.84,17.77,17.81,136145,0
+PHB.US,D,20240425,000000,17.71,17.76,17.675,17.75,89931,0
+PHB.US,D,20240426,000000,17.8,17.82,17.8,17.82,207880,0
+PHB.US,D,20240429,000000,17.86,17.87,17.84,17.87,143270,0
+PHB.US,D,20240430,000000,17.82,17.835,17.77,17.78,123999,0
+PHB.US,D,20240501,000000,17.77,17.9,17.77,17.84,147405,0
+PHB.US,D,20240502,000000,17.87,17.94,17.85,17.92,234527,0
+PHB.US,D,20240503,000000,18.04,18.04,17.995,18.02,64037,0
+PHB.US,D,20240506,000000,18.05,18.07,18.0313,18.07,172788,0
+PHB.US,D,20240507,000000,18.08,18.09,18.03,18.06,175568,0
+PHB.US,D,20240508,000000,18.03,18.036,18.01,18.03,134799,0
+PHB.US,D,20240509,000000,18.03,18.04,18.0012,18.04,62530,0
+PHB.US,D,20240510,000000,18.04,18.04,17.9812,18.01,68860,0
+PHB.US,D,20240513,000000,18.03,18.03,17.99,18.01,109559,0
+PHB.US,D,20240514,000000,18.04,18.04,18.0113,18.04,107576,0
+PHB.US,D,20240515,000000,18.11,18.14,18.09,18.14,55413,0
+PHB.US,D,20240516,000000,18.12,18.13,18.09,18.1,37091,0
+PHB.US,D,20240517,000000,18.11,18.11,18.075,18.11,190323,0
+PHB.US,D,20240520,000000,18.01,18.02,17.99,18.02,117189,0
+PHB.US,D,20240521,000000,18.03,18.035,18.01,18.02,42155,0
+PHB.US,D,20240522,000000,18,18,17.9603,17.98,31865,0
+PHB.US,D,20240523,000000,18,18,17.9,17.9,122572,0
+PHB.US,D,20240524,000000,17.93,17.96,17.915,17.96,223329,0
+PHB.US,D,20240528,000000,18,18,17.89,17.9,90849,0
+PHB.US,D,20240529,000000,17.87,17.8786,17.84,17.85,46924,0
+PHB.US,D,20240530,000000,17.88,17.92,17.8701,17.91,133830,0
+PHB.US,D,20240531,000000,17.93,18,17.93,17.98,76330,0
+PHB.US,D,20240603,000000,17.98,18.04,17.98,18.02,86368,0
+PHB.US,D,20240604,000000,18.02,18.065,18.02,18.05,98563,0
+PHB.US,D,20240605,000000,18.09,18.1,18.035,18.08,45394,0
+PHB.US,D,20240606,000000,18.05,18.09,18.05,18.06,241580,0
+PHB.US,D,20240607,000000,17.98,18.03,17.98,17.99,255517,0
+PHB.US,D,20240610,000000,18.01,18.02,17.98,18.01,116314,0
+PHB.US,D,20240611,000000,18,18.04,18,18.03,127511,0
+PHB.US,D,20240612,000000,18.15,18.155,18.09,18.09,215232,0
+PHB.US,D,20240613,000000,18.14,18.14,18.0913,18.11,59748,0
+PHB.US,D,20240614,000000,18.1,18.1,18.04,18.05,108097,0
+PHB.US,D,20240617,000000,18.04,18.09,18.021,18.09,84032,0
+PHB.US,D,20240618,000000,18.09,18.14,18.09,18.13,60813,0
+PHB.US,D,20240620,000000,18.11,18.1199,18.08,18.1,156814,0
+PHB.US,D,20240621,000000,18.11,18.14,18.09,18.13,123118,0
+PHB.US,D,20240624,000000,18.06,18.0701,18.03,18.03,95433,0
+PHB.US,D,20240625,000000,18.06,18.06,18.03,18.05,48660,0
+PHB.US,D,20240626,000000,18.02,18.02,17.99,17.99,79757,0
+PHB.US,D,20240627,000000,18.03,18.03,18,18.01,101276,0
+PHB.US,D,20240628,000000,18.05,18.06,17.97,17.97,162590,0
+PHB.US,D,20240701,000000,18,18,17.92,17.93,354148,0
+PHB.US,D,20240702,000000,17.95,17.99,17.94,17.98,153612,0
+PHB.US,D,20240703,000000,18,18.05,18,18.05,33044,0
+PHB.US,D,20240705,000000,18.05,18.1188,18.05,18.1,65127,0
+PHB.US,D,20240708,000000,18.1,18.1187,18.08,18.09,4658498,0
+PHB.US,D,20240709,000000,18.1,18.11,18.065,18.08,63025,0
+PHB.US,D,20240710,000000,18.1,18.14,18.1,18.11,107244,0
+PHB.US,D,20240711,000000,18.17,18.19,18.17,18.18,104512,0
+PHB.US,D,20240712,000000,18.19,18.23,18.19,18.23,99242,0
+PHB.US,D,20240715,000000,18.23,18.23,18.2,18.21,53199,0
+PHB.US,D,20240716,000000,18.23,18.3,18.23,18.29,120110,0
+PHB.US,D,20240717,000000,18.269,18.275,18.24,18.26,194717,0
+PHB.US,D,20240718,000000,18.28,18.28,18.22,18.22,82639,0
+PHB.US,D,20240719,000000,18.22,18.23,18.2,18.21,49321,0
+PHB.US,D,20240722,000000,18.17,18.1899,18.155,18.18,133058,0
+PHB.US,D,20240723,000000,18.18,18.22,18.18,18.19,189503,0
+PHB.US,D,20240724,000000,18.18,18.1998,18.135,18.15,174239,0
+PHB.US,D,20240725,000000,18.17,18.195,18.13,18.13,213119,0
+PHB.US,D,20240726,000000,18.21,18.21,18.16,18.17,66554,0
+PHB.US,D,20240729,000000,18.19,18.1952,18.16,18.16,128666,0
+PHB.US,D,20240730,000000,18.19,18.19,18.12,18.16,166867,0
+PHB.US,D,20240731,000000,18.22,18.23,18.19,18.22,102313,0
+PHB.US,D,20240801,000000,18.2,18.27,18.195,18.22,146369,0
+PHB.US,D,20240802,000000,18.2,18.21,18.171,18.19,98590,0
+PHB.US,D,20240805,000000,18.07,18.139,17.98,18.11,106673,0
+PHB.US,D,20240806,000000,18.18,18.215,18.115,18.17,45112,0
+PHB.US,D,20240807,000000,18.22,18.24,18.17,18.18,73258,0
+PHB.US,D,20240808,000000,18.18,18.23,18.18,18.23,71143,0
+PHB.US,D,20240809,000000,18.23,18.25,18.18,18.22,283364,0
+PHB.US,D,20240812,000000,18.23,18.23,18.21,18.23,44653,0
+PHB.US,D,20240813,000000,18.2791,18.32,18.255,18.32,37534,0
+PHB.US,D,20240814,000000,18.29,18.355,18.29,18.35,58440,0
+PHB.US,D,20240815,000000,18.35,18.365,18.3301,18.36,61776,0
+PHB.US,D,20240816,000000,18.34,18.42,18.34,18.41,62027,0
+PHB.US,D,20240819,000000,18.3,18.35,18.29,18.35,196628,0
+PHB.US,D,20240820,000000,18.34,18.35,18.3,18.33,96048,0
+PHB.US,D,20240821,000000,18.35,18.3798,18.3344,18.35,59579,0
+PHB.US,D,20240822,000000,18.37,18.37,18.32,18.33,75494,0
+PHB.US,D,20240823,000000,18.38,18.44,18.3599,18.41,93865,0
+PHB.US,D,20240826,000000,18.42,18.43,18.39,18.39,80181,0
+PHB.US,D,20240827,000000,18.4,18.43,18.375,18.41,58830,0
+PHB.US,D,20240828,000000,18.4,18.4151,18.39,18.41,38906,0
+PHB.US,D,20240829,000000,18.41,18.42,18.395,18.4,41000,0
+PHB.US,D,20240830,000000,18.43,18.43,18.37,18.41,106843,0
+PHB.US,D,20240903,000000,18.39,18.41,18.35,18.36,35466,0
+PHB.US,D,20240904,000000,18.38,18.44,18.38,18.42,46660,0
+PHB.US,D,20240905,000000,18.44,18.47,18.4201,18.46,44355,0
+PHB.US,D,20240906,000000,18.46,18.48,18.42,18.45,106638,0
+PHB.US,D,20240909,000000,18.46,18.5,18.45,18.48,65867,0
+PHB.US,D,20240910,000000,18.48,18.485,18.42,18.45,51169,0
+PHB.US,D,20240911,000000,18.43,18.475,18.4197,18.46,52866,0
+PHB.US,D,20240912,000000,18.47,18.51,18.46,18.48,45946,0
+PHB.US,D,20240913,000000,18.52,18.56,18.52,18.54,24059,0
+PHB.US,D,20240916,000000,18.55,18.585,18.54,18.56,47127,0
+PHB.US,D,20240917,000000,18.59,18.5901,18.5699,18.58,48221,0
+PHB.US,D,20240918,000000,18.58,18.64,18.53,18.56,133593,0
+PHB.US,D,20240919,000000,18.65,18.65,18.56,18.59,55562,0
+PHB.US,D,20240920,000000,18.6,18.6288,18.5744,18.61,35159,0
+PHB.US,D,20240923,000000,18.52,18.545,18.52,18.52,37593,0
+PHB.US,D,20240924,000000,18.54,18.58,18.51,18.52,64907,0
+PHB.US,D,20240925,000000,18.51,18.53,18.49,18.5,63156,0
+PHB.US,D,20240926,000000,18.54,18.54,18.5,18.52,33193,0
+PHB.US,D,20240927,000000,18.52,18.57,18.52,18.54,58134,0
+PHB.US,D,20240930,000000,18.55,18.57,18.515,18.54,65341,0
+PHB.US,D,20241001,000000,18.54,18.57,18.525,18.53,49392,0
+PHB.US,D,20241002,000000,18.51,18.53,18.5,18.52,58968,0
+PHB.US,D,20241003,000000,18.52,18.52,18.47,18.48,49180,0
+PHB.US,D,20241004,000000,18.49,18.49,18.41,18.45,242478,0
+PHB.US,D,20241007,000000,18.43,18.43,18.34,18.35,1005755,0
+PHB.US,D,20241008,000000,18.38,18.395,18.33,18.38,7568358,0
+PHB.US,D,20241009,000000,18.38,18.3988,18.36,18.37,53983,0
+PHB.US,D,20241010,000000,18.36,18.37,18.34,18.36,37254,0
+PHB.US,D,20241011,000000,18.36,18.4,18.36,18.39,33963,0
+PHB.US,D,20241014,000000,18.41,18.41,18.38,18.4,40658,0
+PHB.US,D,20241015,000000,18.41,18.446,18.41,18.43,152337,0
+PHB.US,D,20241016,000000,18.46,18.47,18.45,18.46,71707,0
+PHB.US,D,20241017,000000,18.45,18.45,18.4,18.42,88191,0
+PHB.US,D,20241018,000000,18.43,18.46,18.43,18.45,25500,0
+PHB.US,D,20241021,000000,18.33,18.35,18.281,18.3,85462,0
+PHB.US,D,20241022,000000,18.28,18.29,18.24,18.28,147970,0
+PHB.US,D,20241023,000000,18.25,18.25,18.2,18.22,76341,0
+PHB.US,D,20241024,000000,18.26,18.27,18.24,18.26,108245,0
+PHB.US,D,20241025,000000,18.3,18.3099,18.245,18.25,65995,0
+PHB.US,D,20241028,000000,18.31,18.31,18.27,18.28,44745,0
+PHB.US,D,20241029,000000,18.23,18.3,18.23,18.3,57005,0
+PHB.US,D,20241030,000000,18.29,18.31,18.25,18.26,37957,0
+PHB.US,D,20241031,000000,18.24,18.25,18.2,18.21,118417,0
+PHB.US,D,20241101,000000,18.21,18.2586,18.16,18.18,151059,0
+PHB.US,D,20241104,000000,18.25,18.25,18.22,18.23,45914,0
+PHB.US,D,20241105,000000,18.23,18.27,18.22,18.27,72895,0
+PHB.US,D,20241106,000000,18.27,18.29,18.23,18.27,44111,0
+PHB.US,D,20241107,000000,18.28,18.38,18.28,18.38,96505,0
+PHB.US,D,20241108,000000,18.4,18.42,18.38,18.42,33252,0
+PHB.US,D,20241111,000000,18.42,18.43,18.36,18.41,62346,0
+PHB.US,D,20241112,000000,18.36,18.36,18.3,18.31,343581,0
+PHB.US,D,20241113,000000,18.355,18.355,18.325,18.34,64149,0
+PHB.US,D,20241114,000000,18.34,18.35,18.2938,18.3,64144,0
+PHB.US,D,20241115,000000,18.26,18.29,18.24,18.29,122039,0
+PHB.US,D,20241118,000000,18.1601,18.25,18.1601,18.22,55770,0
+PHB.US,D,20241119,000000,18.21,18.25,18.19,18.25,43525,0
+PHB.US,D,20241120,000000,18.2239,18.24,18.15,18.22,226033,0
+PHB.US,D,20241121,000000,18.2302,18.26,18.22,18.23,83131,0
+PHB.US,D,20241122,000000,18.25,18.25,18.2212,18.23,76412,0
+PHB.US,D,20241125,000000,18.305,18.35,18.295,18.35,41940,0
+PHB.US,D,20241126,000000,18.295,18.31,18.27,18.27,59751,0
+PHB.US,D,20241127,000000,18.305,18.33,18.3012,18.32,46951,0
+PHB.US,D,20241129,000000,18.36,18.42,18.34,18.38,85283,0
+PHB.US,D,20241202,000000,18.35,18.39,18.31,18.38,159521,0
+PHB.US,D,20241203,000000,18.395,18.4,18.3711,18.39,193791,0
+PHB.US,D,20241204,000000,18.39,18.415,18.38,18.415,467037,0
+PHB.US,D,20241205,000000,18.4,18.44,18.4,18.42,91483,0
+PHB.US,D,20241206,000000,18.45,18.46,18.43,18.43,99949,0
+PHB.US,D,20241209,000000,18.4297,18.43,18.41,18.41,36037,0
+PHB.US,D,20241210,000000,18.4,18.41,18.39,18.4,34049,0
+PHB.US,D,20241211,000000,18.44,18.44,18.4,18.41,52226,0
+PHB.US,D,20241212,000000,18.39,18.43,18.35,18.35,60437,0
+PHB.US,D,20241213,000000,18.36,18.39,18.295,18.31,483473,0
+PHB.US,D,20241216,000000,18.32,18.3399,18.31,18.33,59809,0
+PHB.US,D,20241217,000000,18.3,18.3187,18.3,18.31,80460,0
+PHB.US,D,20241218,000000,18.31,18.31,18.09,18.09,220845,0
+PHB.US,D,20241219,000000,18.15,18.15,18.06,18.06,40255,0
+PHB.US,D,20241220,000000,18.08,18.18,18.06,18.17,118959,0
+PHB.US,D,20241223,000000,18.09,18.09,18.02,18.04,96003,0
+PHB.US,D,20241224,000000,18.025,18.08,18.015,18.08,22151,0
+PHB.US,D,20241226,000000,18.05,18.12,18.0311,18.11,73058,0
+PHB.US,D,20241227,000000,18.1,18.105,18.06,18.08,51971,0
+PHB.US,D,20241230,000000,18.07,18.1089,18.06,18.1,32760,0
+PHB.US,D,20241231,000000,18.113,18.13,18.0701,18.08,53792,0
+PHB.US,D,20250102,000000,18.12,18.13,18.09,18.11,122257,0
+PHB.US,D,20250103,000000,18.142,18.16,18.12,18.14,58713,0
+PHB.US,D,20250106,000000,18.165,18.19,18.145,18.16,475594,0
+PHB.US,D,20250107,000000,18.17,18.19,18.1,18.11,381949,0
+PHB.US,D,20250108,000000,18.08,18.15,18.08,18.125,405364,0
+PHB.US,D,20250110,000000,18.0501,18.0702,18.02,18.02,396476,0
+PHB.US,D,20250113,000000,18.01,18.04,17.99,18.01,81040,0
+PHB.US,D,20250114,000000,18.06,18.06,18.01,18.03,71054,0
+PHB.US,D,20250115,000000,18.15,18.18,18.13,18.18,257275,0
+PHB.US,D,20250116,000000,18.15,18.21,18.13,18.2,496829,0
+PHB.US,D,20250117,000000,18.24,18.25,18.21,18.22,157912,0
+PHB.US,D,20250121,000000,18.19,18.195,18.17,18.19,277566,0
+PHB.US,D,20250122,000000,18.19,18.195,18.15,18.16,119282,0
+PHB.US,D,20250123,000000,18.14,18.17,18.12,18.17,43828,0
+PHB.US,D,20250124,000000,18.18,18.21,18.17,18.195,326414,0
+PHB.US,D,20250127,000000,18.18,18.25,18.17,18.25,153192,0
+PHB.US,D,20250128,000000,18.228,18.24,18.2,18.22,54725,0
+PHB.US,D,20250129,000000,18.22,18.25,18.19,18.2,400284,0
+PHB.US,D,20250130,000000,18.25,18.2589,18.22,18.24,486995,0
+PHB.US,D,20250131,000000,18.2504,18.27,18.2,18.21,72735,0
+PHB.US,D,20250203,000000,18.16,18.22,18.142,18.19,96650,0
+PHB.US,D,20250204,000000,18.195,18.24,18.17,18.23,397000,0
+PHB.US,D,20250205,000000,18.27,18.3071,18.26,18.29,576189,0
+PHB.US,D,20250206,000000,18.29,18.31,18.2601,18.27,171253,0
+PHB.US,D,20250207,000000,18.255,18.27,18.21,18.21,105384,0
+PHB.US,D,20250210,000000,18.25,18.27,18.235,18.26,926995,0
+PHB.US,D,20250211,000000,18.24,18.25,18.22,18.23,98623,0
+PHB.US,D,20250212,000000,18.16,18.205,18.1599,18.19,96387,0
+PHB.US,D,20250213,000000,18.225,18.27,18.21,18.27,245265,0
+PHB.US,D,20250214,000000,18.29,18.315,18.28,18.28,84184,0
+PHB.US,D,20250218,000000,18.275,18.29,18.26,18.26,35040,0
+PHB.US,D,20250219,000000,18.25,18.28,18.24,18.28,35433,0
+PHB.US,D,20250220,000000,18.28,18.295,18.26,18.29,94158,0
+PHB.US,D,20250221,000000,18.29,18.305,18.26,18.265,44509,0
+PHB.US,D,20250224,000000,18.19,18.22,18.18,18.2,26777,0
+PHB.US,D,20250225,000000,18.25,18.255,18.24,18.25,62933,0
+PHB.US,D,20250226,000000,18.26,18.29,18.26,18.28,65313,0
+PHB.US,D,20250227,000000,18.275,18.29,18.245,18.26,69314,0
+PHB.US,D,20250228,000000,18.27,18.31,18.26,18.31,63294,0
+PHB.US,D,20250303,000000,18.28,18.3,18.2401,18.3,79415,0
+PHB.US,D,20250304,000000,18.24,18.27,18.21,18.26,41411,0
+PHB.US,D,20250305,000000,18.26,18.285,18.2401,18.27,59624,0
+PHB.US,D,20250306,000000,18.23,18.24,18.2001,18.21,184233,0
+PHB.US,D,20250307,000000,18.23,18.26,18.22,18.26,55102,0
+PHB.US,D,20250310,000000,18.24,18.32,18.2201,18.23,141618,0
+PHB.US,D,20250311,000000,18.23,18.23,18.15,18.15,146524,0
+PHB.US,D,20250312,000000,18.19,18.2,18.15,18.15,52803,0
+PHB.US,D,20250313,000000,18.12,18.15,18.0711,18.08,51852,0
+PHB.US,D,20250314,000000,18.12,18.16,18.12,18.13,28268,0
+PHB.US,D,20250317,000000,18.15,18.19,18.14,18.19,39176,0
+PHB.US,D,20250318,000000,18.17,18.18,18.1511,18.17,27467,0
+PHB.US,D,20250319,000000,18.17,18.27,18.16,18.24,100309,0
+PHB.US,D,20250320,000000,18.25,18.27,18.2199,18.23,82572,0
+PHB.US,D,20250321,000000,18.22,18.2299,18.19,18.2,91418,0
+PHB.US,D,20250324,000000,18.14,18.17,18.14,18.15,209364,0
+PHB.US,D,20250325,000000,18.16,18.18,18.14,18.16,173101,0
+PHB.US,D,20250326,000000,18.13,18.14,18.05,18.075,24380,0
+PHB.US,D,20250327,000000,18.06,18.09,18.04,18.04,46702,0
+PHB.US,D,20250328,000000,18.07,18.08,18.02,18.06,52252,0
+PHB.US,D,20250331,000000,18.01,18.06,17.99,18.06,126306,0
+PHB.US,D,20250401,000000,18.06,18.1,18.04,18.1,181630,0
+PHB.US,D,20250402,000000,18.09,18.14,18.07,18.13,53699,0
+PHB.US,D,20250403,000000,18.02,18.0308,17.92,17.94,97600,0
+PHB.US,D,20250404,000000,17.63,17.8,17.63,17.73,531637,0
+PHB.US,D,20250407,000000,17.4022,17.7561,17.4022,17.54,526045,0
+PHB.US,D,20250408,000000,17.72,17.78,17.43,17.5,92445,0
+PHB.US,D,20250409,000000,17.3644,17.89,17.33,17.89,112958,0
+PHB.US,D,20250410,000000,17.72,17.74,17.53,17.57,71519,0
+PHB.US,D,20250411,000000,17.56,17.69,17.48,17.62,125424,0
+PHB.US,D,20250414,000000,17.76,17.76,17.69,17.7307,217881,0
+PHB.US,D,20250415,000000,17.75,17.81,17.75,17.79,47316,0
+PHB.US,D,20250416,000000,17.78,17.8363,17.74,17.78,64633,0
+PHB.US,D,20250417,000000,17.85,17.89,17.82,17.89,44949,0
+PHB.US,D,20250421,000000,17.73,17.74,17.67,17.68,100162,0
+PHB.US,D,20250422,000000,17.77,17.799,17.74,17.76,80705,0
+PHB.US,D,20250423,000000,17.97,17.98,17.83,17.85,66329,0
+PHB.US,D,20250424,000000,17.9,18.03,17.9,17.99,75791,0
+PHB.US,D,20250425,000000,18,18.065,17.985,18.06,40776,0
+PHB.US,D,20250428,000000,18.04,18.06,18.01,18.05,37674,0
+PHB.US,D,20250429,000000,18.0399,18.13,18.02,18.115,784045,0
+PHB.US,D,20250430,000000,18.03,18.06,17.99,18.05,163293,0
+PHB.US,D,20250501,000000,18.04,18.09,18.005,18.02,146164,0
+PHB.US,D,20250502,000000,18.04,18.1,18.0391,18.09,116345,0
+PHB.US,D,20250505,000000,18.04,18.075,18.03,18.03,88254,0
+PHB.US,D,20250506,000000,18.01,18.06,17.9972,18.04,206628,0
+PHB.US,D,20250507,000000,18.06,18.08,18.05,18.08,27972,0
+PHB.US,D,20250508,000000,18.08,18.1,18.052,18.07,86725,0
+PHB.US,D,20250509,000000,18.07,18.12,18.0538,18.08,29532,0
+PHB.US,D,20250512,000000,18.2,18.23,18.16,18.23,60958,0
+PHB.US,D,20250513,000000,18.22,18.27,18.22,18.26,28308,0
+PHB.US,D,20250514,000000,18.24,18.25,18.18,18.18,15553,0
+PHB.US,D,20250515,000000,18.1999,18.24,18.175,18.24,75871,0
+PHB.US,D,20250516,000000,18.26,18.26,18.2263,18.25,45568,0
+PHB.US,D,20250519,000000,18.09,18.16,18.08,18.16,37325,0
+PHB.US,D,20250520,000000,18.13,18.16,18.13,18.16,58058,0
+PHB.US,D,20250521,000000,18.1099,18.125,18.0301,18.05,37940,0
+PHB.US,D,20250527,000000,18.155,18.18,18.11,18.18,109551,0
+PHB.US,D,20250528,000000,18.16,18.1799,18.131,18.17,165789,0
+PHB.US,D,20250530,000000,18.1716,18.2,18.17,18.2,57804,0
+PHB.US,D,20250602,000000,18.18,18.21,18.1699,18.2,452543,0
+PHB.US,D,20250603,000000,18.21,18.25,18.205,18.25,115626,0
+PHB.US,D,20250604,000000,18.25,18.2989,18.25,18.29,75093,0
+PHB.US,D,20250605,000000,18.27,18.29,18.25,18.27,240041,0
+PHB.US,D,20250606,000000,18.24,18.28,18.23,18.24,38638,0
+PHB.US,D,20250609,000000,18.24,18.28,18.23,18.26,81284,0
+PHB.US,D,20250610,000000,18.27,18.34,18.265,18.3,126438,0
+PHB.US,D,20250611,000000,18.34,18.34,18.32,18.34,48111,0
+PHB.US,D,20250612,000000,18.33,18.35,18.32,18.34,22714,0
+PHB.US,D,20250613,000000,18.3035,18.32,18.29,18.3,42636,0
+PHB.US,D,20250616,000000,18.31,18.34,18.305,18.32,50642,0
+PHB.US,D,20250617,000000,18.32,18.32,18.285,18.29,32865,0
+PHB.US,D,20250618,000000,18.3098,18.33,18.3,18.3,79058,0
+PHB.US,D,20250620,000000,18.32,18.365,18.32,18.35,66553,0
+PHB.US,D,20250623,000000,18.275,18.31,18.27,18.3,49535,0
+PHB.US,D,20250624,000000,18.32,18.36,18.3,18.36,43219,0
+PHB.US,D,20250625,000000,18.35,18.3639,18.34,18.36,40239,0
+PHB.US,D,20250626,000000,18.375,18.4,18.375,18.39,158549,0
+PHB.US,D,20250627,000000,18.41,18.425,18.38,18.41,64004,0
+PHB.US,D,20250630,000000,18.44,18.46,18.425,18.46,46406,0
+PHB.US,D,20250701,000000,18.43,18.46,18.43,18.45,99503,0
+PHB.US,D,20250702,000000,18.43,18.48,18.4209,18.48,215368,0
+PHB.US,D,20250703,000000,18.45,18.48,18.45,18.47,42386,0
+PHB.US,D,20250707,000000,18.445,18.45,18.39,18.4,64034,0
+PHB.US,D,20250708,000000,18.38,18.38,18.35,18.36,27091,0
+PHB.US,D,20250709,000000,18.39,18.41,18.37,18.41,29442,0
+PHB.US,D,20250710,000000,18.395,18.4099,18.39,18.4,72331,0
+PHB.US,D,20250711,000000,18.37,18.38,18.34,18.37,48667,0
+PHB.US,D,20250714,000000,18.35,18.38,18.35,18.37,31070,0
+PHB.US,D,20250715,000000,18.39,18.39,18.315,18.32,69849,0
+PHB.US,D,20250716,000000,18.33,18.37,18.32,18.37,14106,0
+PHB.US,D,20250717,000000,18.37,18.3792,18.33,18.37,33596,0
+PHB.US,D,20250718,000000,18.385,18.4,18.37,18.39,28118,0
+PHB.US,D,20250721,000000,18.35,18.3667,18.31,18.33,119477,0
+PHB.US,D,20250722,000000,18.36,18.38,18.35,18.38,78114,0
+PHB.US,D,20250723,000000,18.3791,18.38,18.36,18.37,108215,0
+PHB.US,D,20250724,000000,18.361,18.38,18.361,18.38,36779,0
+PHB.US,D,20250725,000000,18.369,18.39,18.36,18.38,22286,0
+PHB.US,D,20250728,000000,18.38,18.39,18.3601,18.38,55740,0
+PHB.US,D,20250729,000000,18.395,18.4,18.39,18.39,13947,0
+PHB.US,D,20250730,000000,18.3667,18.37,18.3302,18.36,34811,0
+PHB.US,D,20250731,000000,18.35,18.3699,18.31,18.33,69567,0
+PHB.US,D,20250801,000000,18.35,18.36,18.3217,18.36,36058,0
+PHB.US,D,20250804,000000,18.39,18.42,18.39,18.42,22720,0
+PHB.US,D,20250805,000000,18.4099,18.41,18.39,18.41,53739,0
+PHB.US,D,20250806,000000,18.41,18.43,18.39,18.42,23186,0
+PHB.US,D,20250807,000000,18.45,18.47,18.41,18.42,83990,0
+PHB.US,D,20250808,000000,18.425,18.44,18.41,18.42,110441,0
+PHB.US,D,20250811,000000,18.421,18.44,18.4101,18.42,27259,0
+PHB.US,D,20250812,000000,18.42,18.47,18.42,18.47,31423,0
+PHB.US,D,20250813,000000,18.48,18.54,18.48,18.53,50221,0
+PHB.US,D,20250814,000000,18.48,18.4899,18.45,18.46,43950,0
+PHB.US,D,20250815,000000,18.48,18.49,18.46,18.46,28244,0
+PHB.US,D,20250818,000000,18.39,18.4,18.38,18.38,28105,0
+PHB.US,D,20250819,000000,18.3891,18.41,18.38,18.41,67391,0
+PHB.US,D,20250820,000000,18.38,18.4,18.3746,18.38,23527,0
+PHB.US,D,20250821,000000,18.36,18.36,18.34,18.36,41798,0
+PHB.US,D,20250822,000000,18.39,18.49,18.3899,18.49,37580,0
+PHB.US,D,20250825,000000,18.49,18.52,18.4697,18.52,77077,0
+PHB.US,D,20250826,000000,18.48,18.5,18.48,18.5,21019,0
+PHB.US,D,20250827,000000,18.5098,18.53,18.49,18.53,14949,0
+PHB.US,D,20250828,000000,18.5201,18.55,18.5201,18.55,25463,0
+PHB.US,D,20250829,000000,18.525,18.54,18.515,18.53,31344,0
+PHB.US,D,20250902,000000,18.445,18.51,18.445,18.47,34089,0
+PHB.US,D,20250903,000000,18.4972,18.55,18.49,18.55,18724,0
+PHB.US,D,20250904,000000,18.56,18.6,18.5509,18.58,32963,0
+PHB.US,D,20250905,000000,18.65,18.66,18.6209,18.63,26210,0
+PHB.US,D,20250908,000000,18.632,18.65,18.63,18.63,24354,0
+PHB.US,D,20250909,000000,18.625,18.629,18.59,18.59,61088,0
+PHB.US,D,20250910,000000,18.625,18.65,18.62,18.62,61248,0
+PHB.US,D,20250911,000000,18.6486,18.69,18.64,18.67,31511,0
+PHB.US,D,20250912,000000,18.67,18.69,18.65,18.66,70515,0
+PHB.US,D,20250915,000000,18.695,18.72,18.69,18.72,68580,0
+PHB.US,D,20250916,000000,18.72,18.72,18.7,18.71,19727,0
+PHB.US,D,20250917,000000,18.72,18.73,18.65,18.68,41077,0
+PHB.US,D,20250918,000000,18.69,18.7262,18.6801,18.71,31931,0
+PHB.US,D,20250919,000000,18.705,18.71,18.68,18.705,52110,0
+PHB.US,D,20250922,000000,18.615,18.62,18.61,18.61,37627,0
+PHB.US,D,20250923,000000,18.6295,18.6367,18.6,18.6,91613,0
+PHB.US,D,20250924,000000,18.615,18.6199,18.58,18.58,25806,0
+PHB.US,D,20250925,000000,18.5491,18.5588,18.53,18.53,23739,0
+PHB.US,D,20250926,000000,18.56,18.58,18.55,18.58,95397,0
+PHB.US,D,20250929,000000,18.59,18.59,18.58,18.58,45279,0
+PHB.US,D,20250930,000000,18.5867,18.6,18.57,18.58,99037,0
+PHB.US,D,20251001,000000,18.582,18.63,18.58,18.63,166578,0
+PHB.US,D,20251002,000000,18.63,18.63,18.61,18.63,49719,0
+PHB.US,D,20251003,000000,18.625,18.64,18.59,18.61,73729,0
+PHB.US,D,20251006,000000,18.61,18.62,18.6,18.62,68868,0
+PHB.US,D,20251007,000000,18.61,18.61,18.58,18.58,105124,0
+PHB.US,D,20251008,000000,18.58,18.6,18.565,18.565,26139,0
+PHB.US,D,20251009,000000,18.53,18.535,18.47,18.495,32305,0
+PHB.US,D,20251010,000000,18.5363,18.54,18.43,18.4392,39951,0
+PHB.US,D,20251013,000000,18.48,18.51,18.4601,18.51,21232,0
+PHB.US,D,20251014,000000,18.47,18.55,18.4508,18.545,39873,0
+PHB.US,D,20251015,000000,18.59,18.61,18.57,18.59,31846,0
+PHB.US,D,20251016,000000,18.62,18.62,18.56,18.56,22007,0
+PHB.US,D,20251017,000000,18.57,18.6,18.55,18.6,39013,0
+PHB.US,D,20251020,000000,18.52,18.55,18.52,18.55,23272,0
+PHB.US,D,20251021,000000,18.54,18.57,18.52,18.53,48762,0
+PHB.US,D,20251022,000000,18.54,18.55,18.515,18.5284,35264,0
+PHB.US,D,20251023,000000,18.5158,18.56,18.51,18.558,338967,0
+PHB.US,D,20251024,000000,18.59,18.62,18.585,18.615,74879,0
+PHB.US,D,20251027,000000,18.625,18.66,18.62,18.66,62730,0
+PHB.US,D,20251028,000000,18.64,18.64,18.63,18.64,17694,0
+PHB.US,D,20251029,000000,18.64,18.64,18.565,18.58,60882,0
+PHB.US,D,20251030,000000,18.51,18.5566,18.51,18.54,80715,0
+PHB.US,D,20251031,000000,18.53,18.55,18.51,18.51,39327,0
+PHB.US,D,20251103,000000,18.49,18.53,18.44,18.45,234893,0
+PHB.US,D,20251104,000000,18.4465,18.47,18.42,18.47,54959,0
+PHB.US,D,20251105,000000,18.4765,18.49,18.45,18.475,23535,0
+PHB.US,D,20251106,000000,18.4891,18.51,18.4701,18.4994,65311,0
+PHB.US,D,20251107,000000,18.49,18.51,18.47,18.509,2802816,0
+PHB.US,D,20251110,000000,18.5406,18.59,18.535,18.58,84172,0
+PHB.US,D,20251111,000000,18.58,18.61,18.5784,18.6,42732,0
+PHB.US,D,20251112,000000,18.6,18.6016,18.57,18.59,82069,0
+PHB.US,D,20251113,000000,18.545,18.56,18.51,18.53,73715,0
+PHB.US,D,20251114,000000,18.5,18.555,18.49,18.55,137409,0
+PHB.US,D,20251117,000000,18.52,18.5299,18.485,18.51,58819,0
+PHB.US,D,20251118,000000,18.4901,18.52,18.47,18.51,56502,0
+PHB.US,D,20251119,000000,18.5201,18.5281,18.51,18.52,18753,0
+PHB.US,D,20251120,000000,18.565,18.57,18.49,18.49,38264,0
+PHB.US,D,20251121,000000,18.52,18.57,18.5115,18.57,71283,0
+PHB.US,D,20251124,000000,18.4723,18.51,18.4723,18.51,89094,0
+PHB.US,D,20251125,000000,18.52,18.59,18.505,18.57,262816,0
+PHB.US,D,20251126,000000,18.5887,18.62,18.58,18.62,52130,0
+PHB.US,D,20251128,000000,18.633,18.64,18.61,18.61,25511,0
+PHB.US,D,20251201,000000,18.57,18.59,18.57,18.58,274739,0
+PHB.US,D,20251202,000000,18.6045,18.62,18.59,18.62,41258,0
+PHB.US,D,20251203,000000,18.62,18.6597,18.62,18.64,39480,0
+PHB.US,D,20251204,000000,18.63,18.65,18.61,18.63,159942,0
+PHB.US,D,20251205,000000,18.64,18.64,18.61,18.64,616097,0
+PHB.US,D,20251208,000000,18.622,18.625,18.57,18.61,31486,0
+PHB.US,D,20251209,000000,18.585,18.59,18.56,18.575,37487,0
+PHB.US,D,20251210,000000,18.55,18.65,18.545,18.64,75305,0
+PHB.US,D,20251211,000000,18.635,18.65,18.6256,18.64,44171,0
+PHB.US,D,20251212,000000,18.6299,18.63,18.59,18.605,32343,0
+PHB.US,D,20251215,000000,18.6201,18.63,18.6,18.62,49601,0
+PHB.US,D,20251216,000000,18.61,18.64,18.595,18.62,34072,0
+PHB.US,D,20251217,000000,18.6286,18.63,18.6,18.62,42550,0
+PHB.US,D,20251218,000000,18.645,18.65,18.64,18.64,49925,0
+PHB.US,D,20251219,000000,18.655,18.68,18.642,18.65,115368,0
+PHB.US,D,20251222,000000,18.5601,18.57,18.5314,18.55,44636,0
+PHB.US,D,20251223,000000,18.5484,18.58,18.54,18.56,24831,0
+PHB.US,D,20251224,000000,18.5762,18.61,18.57,18.61,13866,0
+PHB.US,D,20251226,000000,18.605,18.63,18.6,18.6,46073,0
+PHB.US,D,20251229,000000,18.6,18.65,18.59,18.64,57289,0
+PHB.US,D,20251230,000000,18.62,18.64,18.6199,18.64,24993,0
+PHB.US,D,20251231,000000,18.62,18.6361,18.6,18.6,37178,0
+PHB.US,D,20260102,000000,18.615,18.64,18.595,18.63,41770,0
+PHB.US,D,20260105,000000,18.6345,18.68,18.63,18.66,91420,0
+PHB.US,D,20260106,000000,18.66,18.68,18.65,18.67,29270,0
+PHB.US,D,20260107,000000,18.68,18.69,18.65,18.66,40891,0
+PHB.US,D,20260108,000000,18.65,18.68,18.63,18.67,47025,0
+PHB.US,D,20260109,000000,18.68,18.69,18.66,18.68,43573,0
+PHB.US,D,20260112,000000,18.6625,18.69,18.65,18.69,63547,0
+PHB.US,D,20260113,000000,18.68,18.71,18.67,18.7,21330,0
+PHB.US,D,20260114,000000,18.7,18.72,18.67,18.69,63907,0
+PHB.US,D,20260115,000000,18.6959,18.71,18.68,18.68,69527,0
+PHB.US,D,20260116,000000,18.7,18.7,18.67,18.7,106357,0
+PHB.US,D,20260120,000000,18.521,18.58,18.52,18.55,73188,0
+PHB.US,D,20260121,000000,18.58,18.62,18.575,18.62,50434,0
+PHB.US,D,20260122,000000,18.615,18.63,18.6,18.61,240768,0
+PHB.US,D,20260123,000000,18.62,18.64,18.6001,18.63,97817,0
+PHB.US,D,20260126,000000,18.635,18.64,18.6201,18.63,65643,0
+PHB.US,D,20260127,000000,18.63,18.64,18.625,18.63,42049,0
+PHB.US,D,20260128,000000,18.635,18.635,18.61,18.62,48354,0
+PHB.US,D,20260129,000000,18.6101,18.62,18.595,18.6195,59340,0
+PHB.US,D,20260130,000000,18.605,18.63,18.57,18.63,73710,0
+PHB.US,D,20260202,000000,18.62,18.64,18.6,18.62,60144,0
+PHB.US,D,20260203,000000,18.63,18.66,18.59,18.63,113533,0
+PHB.US,D,20260204,000000,18.62,18.6471,18.6069,18.63,57452,0
+PHB.US,D,20260205,000000,18.6,18.62,18.6,18.62,58518,0
+PHB.US,D,20260206,000000,18.635,18.67,18.63,18.67,1509898,0
+PHB.US,D,20260209,000000,18.65,18.68,18.65,18.67,70229,0
+PHB.US,D,20260210,000000,18.71,18.725,18.665,18.68,78604,0
+PHB.US,D,20260211,000000,18.6858,18.69,18.66,18.67,40000,0
+PHB.US,D,20260212,000000,18.68,18.68,18.65,18.65,42791,0
+PHB.US,D,20260213,000000,18.68,18.7079,18.67,18.7,20262,0
+PHB.US,D,20260217,000000,18.695,18.7002,18.68,18.69,36347,0
+PHB.US,D,20260218,000000,18.7,18.7295,18.7,18.71,39952,0
diff --git a/daily/us/nyse etfs/1/pit.us.txt b/daily/us/nyse etfs/1/pit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4a594eb79db71be5b84cb55427654349925e881e
--- /dev/null
+++ b/daily/us/nyse etfs/1/pit.us.txt	
@@ -0,0 +1,748 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PIT.US,D,20221223,000000,50.24,50.4857,50.24,50.4857,266,0
+PIT.US,D,20221227,000000,50.87,51.01,50.82,50.8727,1180,0
+PIT.US,D,20221228,000000,50.18,50.58,50.18,50.4015,960,0
+PIT.US,D,20221229,000000,50.365,50.365,50.365,50.365,40,0
+PIT.US,D,20221230,000000,50.63,51.21,50.62,51.21,3653,0
+PIT.US,D,20230103,000000,50.5,50.5,49.6152,49.6152,1487,0
+PIT.US,D,20230104,000000,48.875,48.875,48.8734,48.8734,1070,0
+PIT.US,D,20230105,000000,48.6,48.62,48.38,48.5087,272894,0
+PIT.US,D,20230106,000000,48.6616,48.6616,48.6616,48.6616,113,0
+PIT.US,D,20230109,000000,49.4,49.4,49.06,49.126,2534,0
+PIT.US,D,20230110,000000,49.13,49.13,49.05,49.0642,511,0
+PIT.US,D,20230111,000000,49.55,49.6049,49.45,49.6049,2872,0
+PIT.US,D,20230112,000000,50.17,50.1995,50.17,50.1995,1547,0
+PIT.US,D,20230113,000000,50.615,50.615,50.615,50.615,476,0
+PIT.US,D,20230117,000000,50.76,50.8302,50.72,50.8302,633,0
+PIT.US,D,20230118,000000,51.13,51.14,50.5124,50.5124,3334,0
+PIT.US,D,20230119,000000,50.88,50.9,50.79,50.885,2519,0
+PIT.US,D,20230120,000000,51.03,51.03,51.03,51.03,530,0
+PIT.US,D,20230123,000000,51.14,51.1589,51.14,51.1589,1441,0
+PIT.US,D,20230124,000000,50.825,50.84,50.79,50.8226,7708,0
+PIT.US,D,20230125,000000,50.72,50.79,50.61,50.685,20726,0
+PIT.US,D,20230126,000000,50.85,50.85,50.8267,50.8267,257,0
+PIT.US,D,20230127,000000,50.364,50.364,50.364,50.364,357,0
+PIT.US,D,20230130,000000,49.9263,49.9263,49.9263,49.9263,181,0
+PIT.US,D,20230131,000000,50.65,50.65,50.59,50.59,152,0
+PIT.US,D,20230201,000000,49.7,49.7959,49.7,49.7959,835,0
+PIT.US,D,20230202,000000,49.4118,49.4118,49.4118,49.4118,150,0
+PIT.US,D,20230203,000000,48.7,48.7,48.3043,48.3043,1730,0
+PIT.US,D,20230206,000000,47.7,48.3872,47.7,48.3872,5193,0
+PIT.US,D,20230207,000000,49.2888,49.2888,49.2888,49.2888,103,0
+PIT.US,D,20230208,000000,49.79,49.79,49.3829,49.4347,1860,0
+PIT.US,D,20230209,000000,49.1,49.1,48.9812,48.9812,698,0
+PIT.US,D,20230210,000000,49.4975,49.4975,49.4975,49.4975,224,0
+PIT.US,D,20230213,000000,49.495,49.495,49.495,49.495,92,0
+PIT.US,D,20230214,000000,49.29,49.6626,48.95,49.6626,818,0
+PIT.US,D,20230215,000000,49.215,49.215,49.215,49.215,455,0
+PIT.US,D,20230216,000000,49.01,49.0508,49.01,49.0508,310,0
+PIT.US,D,20230217,000000,48.715,48.715,48.715,48.715,434,0
+PIT.US,D,20230221,000000,48.57,48.8568,48.57,48.8568,285,0
+PIT.US,D,20230222,000000,47.93,48.25,47.93,48.25,291,0
+PIT.US,D,20230223,000000,48.347,48.347,48.347,48.347,182,0
+PIT.US,D,20230224,000000,47.97,48.27,47.79,48.2615,1452,0
+PIT.US,D,20230227,000000,48.4061,48.4061,48.2,48.3247,1960,0
+PIT.US,D,20230228,000000,48.6,48.6,48.3957,48.3957,510,0
+PIT.US,D,20230301,000000,48.76,49.0445,48.76,49.0445,224,0
+PIT.US,D,20230302,000000,49.0239,49.0239,49.0239,49.0239,675,0
+PIT.US,D,20230303,000000,48.9,49.8,48.9,49.7249,2137,0
+PIT.US,D,20230306,000000,49.8661,49.8661,49.8661,49.8661,109,0
+PIT.US,D,20230307,000000,49.125,49.125,47.65,48.8533,1122,0
+PIT.US,D,20230308,000000,48.25,48.5606,48.25,48.5606,107,0
+PIT.US,D,20230309,000000,47.8,47.8452,47.8,47.8452,533,0
+PIT.US,D,20230310,000000,48.5206,48.5206,48.5206,48.5206,596,0
+PIT.US,D,20230313,000000,47.8,48.1627,47.8,48.1627,451,0
+PIT.US,D,20230314,000000,47.2954,47.2954,47.2954,47.2954,1088,0
+PIT.US,D,20230315,000000,46.1129,46.1129,46.1129,46.1129,331,0
+PIT.US,D,20230316,000000,46.2189,46.2189,46.2189,46.2189,237,0
+PIT.US,D,20230317,000000,46.2687,46.2687,46.0771,46.0771,1560,0
+PIT.US,D,20230320,000000,46.3605,46.3605,46.3605,46.3605,132,0
+PIT.US,D,20230321,000000,46.6182,46.6182,46.6182,46.6182,74,0
+PIT.US,D,20230322,000000,46.7947,46.7947,46.7947,46.7947,1043,0
+PIT.US,D,20230323,000000,46.578,46.578,46.578,46.578,139,0
+PIT.US,D,20230324,000000,46.46,46.64,46.46,46.6239,26411,0
+PIT.US,D,20230327,000000,47.6589,47.6589,47.6589,47.6589,1635,0
+PIT.US,D,20230328,000000,47.8684,47.8684,47.8684,47.8684,1100,0
+PIT.US,D,20230329,000000,47.99,47.99,47.5563,47.5563,596,0
+PIT.US,D,20230330,000000,47.915,47.915,47.915,47.915,41,0
+PIT.US,D,20230331,000000,48.3939,48.3939,48.3939,48.3939,253,0
+PIT.US,D,20230403,000000,49.41,49.4507,49.41,49.4507,695,0
+PIT.US,D,20230404,000000,49.29,49.29,49.29,49.29,1485,0
+PIT.US,D,20230405,000000,49.6239,49.6239,49.6239,49.6239,135,0
+PIT.US,D,20230406,000000,49.62,49.7,49.62,49.63,2188,0
+PIT.US,D,20230410,000000,49.5292,49.5292,49.5292,49.5292,158,0
+PIT.US,D,20230411,000000,49.93,49.93,49.93,49.93,45,0
+PIT.US,D,20230412,000000,50.33,50.33,50.2335,50.2335,418,0
+PIT.US,D,20230413,000000,50.1871,50.1871,50.1871,50.1871,417,0
+PIT.US,D,20230414,000000,50.04,50.185,49.94,50.185,1080,0
+PIT.US,D,20230417,000000,49.9395,49.9395,49.9395,49.9395,62,0
+PIT.US,D,20230418,000000,49.96,49.96,49.96,49.96,22,0
+PIT.US,D,20230419,000000,49.22,49.22,49.22,49.22,760,0
+PIT.US,D,20230420,000000,48.73,48.8248,48.73,48.8248,245,0
+PIT.US,D,20230421,000000,48.685,48.685,48.685,48.685,300,0
+PIT.US,D,20230424,000000,49.2054,49.2054,49.2054,49.2054,1865,0
+PIT.US,D,20230425,000000,48.71,48.71,48.6694,48.6694,15423,0
+PIT.US,D,20230426,000000,47.806,47.806,47.806,47.806,23,0
+PIT.US,D,20230427,000000,48.0527,48.09,47.8592,47.8592,13523,0
+PIT.US,D,20230428,000000,48.2967,48.2967,48.2967,48.2967,270,0
+PIT.US,D,20230501,000000,47.9976,47.9976,47.9976,47.9976,335,0
+PIT.US,D,20230502,000000,46.8198,46.8198,46.8198,46.8198,842,0
+PIT.US,D,20230503,000000,46.07,46.16,45.7,45.98,8080,0
+PIT.US,D,20230504,000000,46.2922,46.2922,46.2922,46.2922,1446,0
+PIT.US,D,20230505,000000,47.15,47.282,47.15,47.282,1982,0
+PIT.US,D,20230508,000000,47.675,47.675,47.675,47.675,132,0
+PIT.US,D,20230509,000000,47.8209,47.8209,47.8209,47.8209,24,0
+PIT.US,D,20230510,000000,47.48,47.6726,47.42,47.6726,1039,0
+PIT.US,D,20230511,000000,47.16,47.16,46.911,46.911,713,0
+PIT.US,D,20230512,000000,46.5199,46.5199,46.5199,46.5199,873,0
+PIT.US,D,20230515,000000,47.016,47.016,47.016,47.016,396,0
+PIT.US,D,20230516,000000,46.85,46.85,46.49,46.5292,1779,0
+PIT.US,D,20230517,000000,47.1164,47.1164,47.1164,47.1164,2060,0
+PIT.US,D,20230518,000000,46.7405,46.7405,46.7405,46.7405,554,0
+PIT.US,D,20230519,000000,46.53,46.75,46.53,46.7274,2097,0
+PIT.US,D,20230522,000000,46.73,46.81,46.64,46.7506,3401,0
+PIT.US,D,20230523,000000,47.01,47.01,46.77,46.86,1968,0
+PIT.US,D,20230524,000000,47.243,47.243,46.82,47.005,2698,0
+PIT.US,D,20230525,000000,46.3673,46.3673,46.3673,46.3673,490,0
+PIT.US,D,20230526,000000,47.045,47.045,47.045,47.045,116,0
+PIT.US,D,20230530,000000,45.8,45.9765,45.76,45.9765,511,0
+PIT.US,D,20230531,000000,45.3829,45.3829,45.3829,45.3829,212,0
+PIT.US,D,20230601,000000,45.51,46.035,45.51,46.035,1431,0
+PIT.US,D,20230602,000000,46.97,46.97,46.7,46.7192,814,0
+PIT.US,D,20230605,000000,46.7648,46.7648,46.7648,46.7648,3,0
+PIT.US,D,20230606,000000,46.8152,46.8152,46.8152,46.8152,132,0
+PIT.US,D,20230607,000000,47.0356,47.0356,47.0356,47.0356,2346,0
+PIT.US,D,20230608,000000,47.0912,47.0912,47.0553,47.0553,300,0
+PIT.US,D,20230609,000000,46.8643,46.8643,46.8643,46.8643,23,0
+PIT.US,D,20230612,000000,46.12,46.14,46.09,46.1202,4118,0
+PIT.US,D,20230613,000000,46.96,46.97,46.85,46.85,20328,0
+PIT.US,D,20230614,000000,46.85,46.9693,46.79,46.9693,1704,0
+PIT.US,D,20230615,000000,48.092,48.092,48.092,48.092,177,0
+PIT.US,D,20230616,000000,48.754,48.754,48.754,48.754,99,0
+PIT.US,D,20230620,000000,48.393,48.393,48.393,48.393,17,0
+PIT.US,D,20230621,000000,48.89,48.935,48.83,48.935,6444,0
+PIT.US,D,20230622,000000,47.8927,47.8927,47.8927,47.8927,123,0
+PIT.US,D,20230623,000000,47.3443,47.3443,47.3443,47.3443,41,0
+PIT.US,D,20230626,000000,47.36,47.36,47.3589,47.3589,1087,0
+PIT.US,D,20230627,000000,46.6255,46.6255,46.6255,46.6255,758,0
+PIT.US,D,20230628,000000,46.5557,46.5557,46.5557,46.5557,3,0
+PIT.US,D,20230629,000000,46.5506,46.5506,46.5506,46.5506,28,0
+PIT.US,D,20230630,000000,47.295,47.295,47.295,47.295,1,0
+PIT.US,D,20230703,000000,47.3313,47.3313,47.3313,47.3313,118,0
+PIT.US,D,20230705,000000,47.6801,47.6801,47.6801,47.6801,106,0
+PIT.US,D,20230706,000000,47.58,47.58,47.58,47.58,5,0
+PIT.US,D,20230707,000000,47.92,48.014,47.92,48.014,108,0
+PIT.US,D,20230710,000000,48.1567,48.1567,48.1567,48.1567,7,0
+PIT.US,D,20230711,000000,48.7489,48.7489,48.7489,48.7489,58,0
+PIT.US,D,20230712,000000,49.09,49.1104,49.09,49.1104,4509,0
+PIT.US,D,20230713,000000,49.8117,49.8117,49.8117,49.8117,306,0
+PIT.US,D,20230714,000000,49.51,49.51,49.46,49.46,109,0
+PIT.US,D,20230717,000000,49.06,49.06,49.0237,49.0237,316,0
+PIT.US,D,20230718,000000,49.6359,49.6359,49.6359,49.6359,5,0
+PIT.US,D,20230719,000000,49.84,49.84,49.84,49.84,5,0
+PIT.US,D,20230720,000000,50.065,50.065,50.065,50.065,15,0
+PIT.US,D,20230721,000000,50.17,50.4793,50.17,50.4793,501,0
+PIT.US,D,20230724,000000,51.3844,51.3844,51.3844,51.3844,21,0
+PIT.US,D,20230725,000000,51.5304,51.5304,51.5304,51.5304,3,0
+PIT.US,D,20230726,000000,51.47,51.47,51.47,51.47,10,0
+PIT.US,D,20230727,000000,51.4691,51.4691,51.4691,51.4691,9,0
+PIT.US,D,20230728,000000,51.6614,51.6614,51.6614,51.6614,9,0
+PIT.US,D,20230731,000000,51.8992,51.8992,51.8992,51.8992,5,0
+PIT.US,D,20230801,000000,51.73,51.7366,51.72,51.7366,15002,0
+PIT.US,D,20230802,000000,50.91,51.0299,50.91,50.9994,823,0
+PIT.US,D,20230803,000000,51.445,51.445,51.3,51.4093,1957,0
+PIT.US,D,20230804,000000,51.475,51.475,51.475,51.475,30,0
+PIT.US,D,20230807,000000,51.443,51.443,51.443,51.443,8,0
+PIT.US,D,20230808,000000,51.4829,51.4829,51.4829,51.4829,19,0
+PIT.US,D,20230809,000000,52.08,52.08,52.08,52.08,5,0
+PIT.US,D,20230810,000000,51.82,51.82,51.7416,51.7416,151,0
+PIT.US,D,20230811,000000,51.86,51.86,51.7753,51.7753,123,0
+PIT.US,D,20230814,000000,51.5355,51.5355,51.5355,51.5355,57,0
+PIT.US,D,20230815,000000,50.88,50.9242,50.88,50.9242,166,0
+PIT.US,D,20230816,000000,50.71,50.71,50.71,50.71,33,0
+PIT.US,D,20230817,000000,50.91,50.91,50.835,50.835,107,0
+PIT.US,D,20230818,000000,50.89,51.26,50.77,51.122,54364,0
+PIT.US,D,20230821,000000,50.97,50.97,50.97,50.97,15,0
+PIT.US,D,20230822,000000,50.95,50.95,50.95,50.95,6,0
+PIT.US,D,20230823,000000,51.0369,51.0369,51.0369,51.0369,1,0
+PIT.US,D,20230824,000000,51.15,51.2652,51.12,51.2652,14603,0
+PIT.US,D,20230825,000000,51.51,51.9224,51.51,51.9224,200,0
+PIT.US,D,20230828,000000,51.79,51.79,51.79,51.79,8,0
+PIT.US,D,20230829,000000,51.83,51.9501,51.83,51.9501,2986,0
+PIT.US,D,20230830,000000,51.9321,51.9321,51.9321,51.9321,3,0
+PIT.US,D,20230831,000000,52.085,52.085,52.085,52.085,3,0
+PIT.US,D,20230901,000000,52.7226,52.7226,52.7226,52.7226,2,0
+PIT.US,D,20230905,000000,53.13,53.13,53.13,53.13,23,0
+PIT.US,D,20230906,000000,53.155,53.155,53.155,53.155,8,0
+PIT.US,D,20230907,000000,53.11,53.1559,53.0835,53.1559,439,0
+PIT.US,D,20230908,000000,53.2567,53.2567,53.2567,53.2567,5,0
+PIT.US,D,20230911,000000,53.6413,53.6413,53.6413,53.6413,11,0
+PIT.US,D,20230912,000000,53.835,53.835,53.835,53.835,1,0
+PIT.US,D,20230913,000000,54,54,53.9815,53.9815,173,0
+PIT.US,D,20230914,000000,54.4949,54.4949,54.4949,54.4949,17,0
+PIT.US,D,20230915,000000,54.2798,54.2798,54.2798,54.2798,74,0
+PIT.US,D,20230918,000000,54.2041,54.2041,54.2041,54.2041,6,0
+PIT.US,D,20230919,000000,54.26,54.26,54.26,54.26,67,0
+PIT.US,D,20230920,000000,53.7314,53.7314,53.7314,53.7314,27,0
+PIT.US,D,20230921,000000,53.91,53.91,53.6143,53.6143,188,0
+PIT.US,D,20230922,000000,53.5411,53.5411,53.5411,53.5411,3,0
+PIT.US,D,20230925,000000,53.205,53.205,53.205,53.205,8,0
+PIT.US,D,20230926,000000,53.1589,53.1589,53.1589,53.1589,25,0
+PIT.US,D,20230927,000000,53.5443,53.5443,53.5443,53.5443,7,0
+PIT.US,D,20230928,000000,53.43,53.43,53.43,53.43,4,0
+PIT.US,D,20230929,000000,52.845,52.8926,52.845,52.8926,134,0
+PIT.US,D,20231002,000000,52.4424,52.4424,52.4424,52.4424,15,0
+PIT.US,D,20231003,000000,52.1746,52.1746,52.1746,52.1746,8,0
+PIT.US,D,20231004,000000,50.7339,50.7339,50.7339,50.7339,5,0
+PIT.US,D,20231005,000000,50.25,50.285,50.25,50.285,6002,0
+PIT.US,D,20231006,000000,50.5939,50.5939,50.5939,50.5939,15,0
+PIT.US,D,20231009,000000,51.646,51.646,51.646,51.646,6,0
+PIT.US,D,20231010,000000,51.39,51.575,51.27,51.575,4613,0
+PIT.US,D,20231011,000000,51.2633,51.2633,51.2633,51.2633,3,0
+PIT.US,D,20231012,000000,51.205,51.205,51.205,51.205,6,0
+PIT.US,D,20231013,000000,52.5989,52.5989,52.5989,52.5989,130,0
+PIT.US,D,20231016,000000,52.53,52.53,52.39,52.455,2213,0
+PIT.US,D,20231017,000000,52.59,52.59,52.59,52.59,75,0
+PIT.US,D,20231018,000000,53.0665,53.0665,53.0665,53.0665,3,0
+PIT.US,D,20231019,000000,53.09,53.6061,53.09,53.6061,1327,0
+PIT.US,D,20231020,000000,53.14,53.181,53.13,53.181,1580,0
+PIT.US,D,20231023,000000,52.7709,52.7709,52.7709,52.7709,13,0
+PIT.US,D,20231024,000000,52.2839,52.2839,52.2839,52.2839,67,0
+PIT.US,D,20231025,000000,52.2,52.6109,52.2,52.6109,233,0
+PIT.US,D,20231026,000000,52.1829,52.1829,52.1829,52.1829,14,0
+PIT.US,D,20231027,000000,52.8448,52.8448,52.8448,52.8448,1,0
+PIT.US,D,20231030,000000,51.95,51.95,51.95,51.95,23,0
+PIT.US,D,20231031,000000,51.89,51.89,51.89,51.89,5,0
+PIT.US,D,20231101,000000,51.875,51.875,51.875,51.875,5,0
+PIT.US,D,20231102,000000,52.4595,52.4595,52.4595,52.4595,16,0
+PIT.US,D,20231103,000000,52.126,52.126,52.126,52.126,3,0
+PIT.US,D,20231106,000000,52.3247,52.3247,52.3247,52.3247,14,0
+PIT.US,D,20231107,000000,51.1428,51.1428,51.1428,51.1428,8,0
+PIT.US,D,20231108,000000,50.42,50.42,50.42,50.42,230,0
+PIT.US,D,20231109,000000,50.6197,50.66,50.4304,50.485,9783,0
+PIT.US,D,20231110,000000,50.625,50.625,50.625,50.625,1,0
+PIT.US,D,20231113,000000,51,51.4757,51,51.4757,1167,0
+PIT.US,D,20231114,000000,51.41,51.41,51.41,51.41,4,0
+PIT.US,D,20231115,000000,51.42,51.42,51.2111,51.2111,306,0
+PIT.US,D,20231116,000000,50.1523,50.1523,50.1523,50.1523,102,0
+PIT.US,D,20231117,000000,50.88,50.88,50.8723,50.8723,292,0
+PIT.US,D,20231120,000000,51.7,51.78,51.6307,51.6307,16002,0
+PIT.US,D,20231121,000000,51.96,51.96,51.96,51.96,3,0
+PIT.US,D,20231122,000000,50.91,51.4123,50.91,51.4123,58177,0
+PIT.US,D,20231124,000000,51.41,51.41,51.1026,51.1026,500,0
+PIT.US,D,20231127,000000,51.04,51.04,50.865,50.865,732,0
+PIT.US,D,20231128,000000,51.23,51.8072,51.22,51.8072,5711,0
+PIT.US,D,20231129,000000,51.35,52.15,51.35,52.04,11012,0
+PIT.US,D,20231130,000000,51.0056,51.0056,51.0056,51.0056,31,0
+PIT.US,D,20231201,000000,51.22,51.3,50.42,50.7149,4780,0
+PIT.US,D,20231204,000000,50.32,50.32,50.0936,50.0936,8283,0
+PIT.US,D,20231205,000000,49.97,49.97,49.5949,49.5949,2536,0
+PIT.US,D,20231206,000000,48.29,48.29,48.29,48.29,171,0
+PIT.US,D,20231207,000000,48.615,48.62,48.26,48.4258,10672,0
+PIT.US,D,20231208,000000,48.6231,48.84,48.6231,48.84,756,0
+PIT.US,D,20231211,000000,48.705,48.7158,48.705,48.7158,171,0
+PIT.US,D,20231212,000000,47.755,47.8071,47.41,47.8071,2200,0
+PIT.US,D,20231213,000000,47.95,48.2952,47.79,48.2952,209,0
+PIT.US,D,20231214,000000,49.06,49.2213,49.06,49.2213,288,0
+PIT.US,D,20231215,000000,49.1,49.235,49.1,49.235,164,0
+PIT.US,D,20231218,000000,47.08,47.08,46.44,46.5683,12855,0
+PIT.US,D,20231219,000000,46.9,47.0711,46.9,47.0711,111,0
+PIT.US,D,20231220,000000,47.41,47.41,46.74,46.74,158,0
+PIT.US,D,20231221,000000,46.68,46.68,46.68,46.68,12,0
+PIT.US,D,20231222,000000,46.81,46.81,46.5103,46.5103,233,0
+PIT.US,D,20231226,000000,50.18,50.1898,46.8611,46.8611,1624,0
+PIT.US,D,20231227,000000,46.755,46.755,46.755,46.755,160,0
+PIT.US,D,20231228,000000,46.3034,46.3034,46.3034,46.3034,72,0
+PIT.US,D,20231229,000000,45.9454,45.9454,45.9454,45.9454,111,0
+PIT.US,D,20240102,000000,45.7228,45.7228,45.7228,45.7228,52,0
+PIT.US,D,20240103,000000,46.392,46.392,46.392,46.392,10,0
+PIT.US,D,20240104,000000,46.2376,46.2376,46.1802,46.1802,267,0
+PIT.US,D,20240105,000000,46.3478,46.3478,46.3478,46.3478,55,0
+PIT.US,D,20240108,000000,45.43,45.7067,45.43,45.7067,217,0
+PIT.US,D,20240109,000000,46.07,46.0843,46.07,46.0843,117,0
+PIT.US,D,20240110,000000,46.239,46.25,45.7891,45.7891,1513,0
+PIT.US,D,20240111,000000,46.26,46.26,46.2,46.213,35019,0
+PIT.US,D,20240112,000000,46.3719,46.3719,46.3719,46.3719,103,0
+PIT.US,D,20240116,000000,46.0919,46.0919,46.0919,46.0919,113,0
+PIT.US,D,20240117,000000,45.761,45.97,45.72,45.85,4129,0
+PIT.US,D,20240118,000000,46.435,46.435,46.435,46.435,33,0
+PIT.US,D,20240119,000000,46.3,46.3,46.3,46.3,116,0
+PIT.US,D,20240122,000000,46.33,46.56,46.33,46.56,210,0
+PIT.US,D,20240123,000000,46.75,46.75,46.75,46.75,125,0
+PIT.US,D,20240124,000000,47.02,47.02,47.02,47.02,140,0
+PIT.US,D,20240125,000000,47.42,47.42,47.39,47.39,549,0
+PIT.US,D,20240126,000000,47.889,47.889,47.68,47.68,497,0
+PIT.US,D,20240129,000000,47.3747,47.41,47.3747,47.41,572,0
+PIT.US,D,20240130,000000,47.68,47.68,47.68,47.68,104,0
+PIT.US,D,20240131,000000,47.66,47.66,47.4402,47.4402,215,0
+PIT.US,D,20240201,000000,47.53,47.53,46.77,46.8548,598,0
+PIT.US,D,20240202,000000,46.4399,46.4399,46.24,46.24,375,0
+PIT.US,D,20240205,000000,46.49,46.49,46.49,46.49,119,0
+PIT.US,D,20240206,000000,46.69,46.845,46.63,46.69,3952,0
+PIT.US,D,20240207,000000,47.0971,47.0971,47.0971,47.0971,336,0
+PIT.US,D,20240208,000000,47.575,47.575,47.42,47.42,436,0
+PIT.US,D,20240209,000000,47.51,47.51,47.51,47.51,329,0
+PIT.US,D,20240212,000000,47.749,47.749,47.48,47.49,1669,0
+PIT.US,D,20240213,000000,47.4107,47.4107,47.4107,47.4107,231,0
+PIT.US,D,20240214,000000,47.1999,47.2,46.86,46.86,952,0
+PIT.US,D,20240215,000000,47.255,47.35,47.03,47.08,72437,0
+PIT.US,D,20240216,000000,47.14,47.34,47.14,47.21,1052,0
+PIT.US,D,20240220,000000,46.97,47.0202,46.96,47.0202,299,0
+PIT.US,D,20240221,000000,47.1027,47.1027,47.1027,47.1027,86,0
+PIT.US,D,20240222,000000,47.3,47.3299,47.175,47.2177,2830,0
+PIT.US,D,20240223,000000,46.67,46.9,46.64,46.6902,2056,0
+PIT.US,D,20240226,000000,46.87,47.0654,46.87,47.0654,200,0
+PIT.US,D,20240227,000000,47.51,47.51,47.2565,47.2565,942,0
+PIT.US,D,20240228,000000,46.98,46.98,46.9582,46.9582,1092,0
+PIT.US,D,20240229,000000,46.98,46.98,46.905,46.9661,612,0
+PIT.US,D,20240301,000000,47.15,47.44,47.1,47.2949,3402,0
+PIT.US,D,20240304,000000,47.465,47.52,47.25,47.335,1136,0
+PIT.US,D,20240305,000000,47.14,47.14,47.06,47.065,809,0
+PIT.US,D,20240306,000000,47.5027,47.5027,47.5027,47.5027,20,0
+PIT.US,D,20240307,000000,47.57,47.8075,47.5,47.8075,1345,0
+PIT.US,D,20240308,000000,47.54,47.58,47.535,47.535,5091,0
+PIT.US,D,20240311,000000,47.665,47.9339,47.665,47.9339,1155,0
+PIT.US,D,20240312,000000,47.9301,47.9301,47.9301,47.9301,3,0
+PIT.US,D,20240313,000000,48.6304,48.6304,48.6304,48.6304,1,0
+PIT.US,D,20240314,000000,48.8,48.93,48.8,48.8156,484,0
+PIT.US,D,20240315,000000,49.0016,49.0016,49.0016,49.0016,181,0
+PIT.US,D,20240318,000000,49.3285,49.3959,49.3285,49.3959,391,0
+PIT.US,D,20240319,000000,49.215,49.2321,49.215,49.2321,106,0
+PIT.US,D,20240320,000000,49.1758,49.1758,49.1758,49.1758,5,0
+PIT.US,D,20240321,000000,49.18,49.5,49.078,49.078,1769,0
+PIT.US,D,20240322,000000,49.6,49.6,48.695,48.695,726,0
+PIT.US,D,20240325,000000,48.9,49.069,48.89,49.069,20070,0
+PIT.US,D,20240326,000000,48.91,48.91,48.7695,48.7695,450,0
+PIT.US,D,20240327,000000,48.67,48.75,48.67,48.7499,1426,0
+PIT.US,D,20240328,000000,49.2164,49.2164,49.2164,49.2164,143,0
+PIT.US,D,20240401,000000,49.4599,49.4599,49.33,49.4241,8437,0
+PIT.US,D,20240402,000000,50.03,50.035,49.9819,49.9819,1076,0
+PIT.US,D,20240403,000000,50.31,50.5188,50.29,50.4259,52150,0
+PIT.US,D,20240404,000000,50.3295,50.67,50.31,50.6218,51393,0
+PIT.US,D,20240405,000000,50.64,50.7454,50.64,50.7454,141,0
+PIT.US,D,20240408,000000,50.64,50.7084,50.54,50.7084,940,0
+PIT.US,D,20240409,000000,50.48,50.55,50.48,50.5095,823,0
+PIT.US,D,20240410,000000,50.6346,50.6346,50.6346,50.6346,360,0
+PIT.US,D,20240411,000000,50.3562,50.39,50.3562,50.39,501,0
+PIT.US,D,20240412,000000,50.59,50.59,50.3498,50.3498,560,0
+PIT.US,D,20240415,000000,50.12,50.552,50.12,50.552,590,0
+PIT.US,D,20240416,000000,50.65,50.65,50.1,50.48,1674,0
+PIT.US,D,20240417,000000,49.69,49.69,49.6343,49.6343,485,0
+PIT.US,D,20240418,000000,49.56,49.6519,49.56,49.6519,258,0
+PIT.US,D,20240419,000000,49.791,49.791,49.791,49.791,62,0
+PIT.US,D,20240422,000000,49.65,49.68,49.5,49.5858,11681,0
+PIT.US,D,20240423,000000,49.67,49.8317,49.67,49.8317,898,0
+PIT.US,D,20240424,000000,49.71,49.71,49.6862,49.6862,369,0
+PIT.US,D,20240425,000000,49.69,49.9646,49.69,49.9646,603,0
+PIT.US,D,20240426,000000,49.9922,49.9922,49.9922,49.9922,27,0
+PIT.US,D,20240429,000000,50.34,50.45,50.05,50.1679,9217,0
+PIT.US,D,20240430,000000,49.51,49.51,49,49.0343,8620,0
+PIT.US,D,20240501,000000,49.18,49.18,48.5236,48.5236,621,0
+PIT.US,D,20240502,000000,50.83,50.83,48.4204,48.4204,670,0
+PIT.US,D,20240503,000000,48.7502,48.7502,48.7502,48.7502,7,0
+PIT.US,D,20240506,000000,49.27,49.27,49.0013,49.0013,853,0
+PIT.US,D,20240507,000000,49.01,49.165,48.82,49.165,8018,0
+PIT.US,D,20240508,000000,49.09,49.09,48.9773,48.9773,1010,0
+PIT.US,D,20240509,000000,49.15,49.15,49.085,49.0925,760,0
+PIT.US,D,20240510,000000,49.41,49.41,49.1734,49.1734,1580,0
+PIT.US,D,20240513,000000,49.37,49.37,49.255,49.255,408,0
+PIT.US,D,20240514,000000,49.4173,49.4173,49.23,49.315,570,0
+PIT.US,D,20240515,000000,49.01,49.6277,48.96,49.5164,1382,0
+PIT.US,D,20240516,000000,49.46,49.52,49.32,49.495,3271,0
+PIT.US,D,20240517,000000,49.91,50.26,49.82,50.26,3086,0
+PIT.US,D,20240520,000000,50.11,50.55,50.1,50.42,2326,0
+PIT.US,D,20240521,000000,50.25,50.44,50.1,50.1978,2174,0
+PIT.US,D,20240522,000000,49.6285,49.6285,49.6285,49.6285,9,0
+PIT.US,D,20240523,000000,49.83,49.83,49.2644,49.2644,1439,0
+PIT.US,D,20240524,000000,49.45,49.51,49.43,49.433,2552,0
+PIT.US,D,20240528,000000,50.13,50.13,50.0899,50.0899,258,0
+PIT.US,D,20240529,000000,49.95,49.95,49.6174,49.6174,423,0
+PIT.US,D,20240530,000000,49.35,49.4683,48.75,48.87,10160,0
+PIT.US,D,20240531,000000,49.3,49.32,48.78,48.78,2601,0
+PIT.US,D,20240603,000000,48.2699,48.2699,48.12,48.1247,380,0
+PIT.US,D,20240604,000000,47.6348,47.6348,47.6348,47.6348,60,0
+PIT.US,D,20240605,000000,47.83,47.86,47.83,47.8323,343,0
+PIT.US,D,20240606,000000,48.27,48.7199,48.27,48.5743,2126,0
+PIT.US,D,20240607,000000,48,48,47.915,47.915,323,0
+PIT.US,D,20240610,000000,48.35,48.6632,48.35,48.6632,1169,0
+PIT.US,D,20240611,000000,48.54,48.71,48.54,48.71,620,0
+PIT.US,D,20240612,000000,48.93,48.93,48.8276,48.8276,434,0
+PIT.US,D,20240613,000000,48.8699,48.8699,48.855,48.855,212,0
+PIT.US,D,20240614,000000,48.98,48.98,48.9013,48.9013,191,0
+PIT.US,D,20240617,000000,48.89,48.935,48.8777,48.935,378,0
+PIT.US,D,20240618,000000,49.23,49.4548,49.23,49.4548,2522,0
+PIT.US,D,20240620,000000,49.7399,49.75,49.62,49.6231,1020,0
+PIT.US,D,20240621,000000,49.58,49.58,49.2284,49.2284,2240,0
+PIT.US,D,20240624,000000,49.59,49.65,49.59,49.6338,1604,0
+PIT.US,D,20240625,000000,49.3839,49.3839,49.3839,49.3839,2,0
+PIT.US,D,20240626,000000,49.5,49.57,49.3998,49.3998,4023,0
+PIT.US,D,20240627,000000,50.1499,50.1499,49.482,49.482,1167,0
+PIT.US,D,20240628,000000,49.49,49.49,49.49,49.49,15,0
+PIT.US,D,20240701,000000,49.94,49.96,49.94,49.9598,1835,0
+PIT.US,D,20240702,000000,50.1595,50.1595,50.1595,50.1595,139,0
+PIT.US,D,20240703,000000,50.325,50.325,50.325,50.325,79,0
+PIT.US,D,20240705,000000,50.95,50.95,50.7149,50.7149,11529,0
+PIT.US,D,20240708,000000,50.22,50.2799,50.1947,50.1947,663,0
+PIT.US,D,20240709,000000,49.91,49.91,49.82,49.82,450,0
+PIT.US,D,20240710,000000,49.8736,49.8736,49.8736,49.8736,25,0
+PIT.US,D,20240711,000000,50.05,50.06,49.9698,49.9698,436,0
+PIT.US,D,20240712,000000,50.069,50.069,49.955,49.955,822,0
+PIT.US,D,20240715,000000,49.7497,49.7497,49.7497,49.7497,148,0
+PIT.US,D,20240716,000000,49.41,49.42,49.22,49.365,3710,0
+PIT.US,D,20240717,000000,49.5848,49.5848,49.5848,49.5848,29,0
+PIT.US,D,20240718,000000,49.24,49.3499,49.1956,49.1956,670,0
+PIT.US,D,20240719,000000,48.84,48.84,48.4461,48.4461,416,0
+PIT.US,D,20240722,000000,48.32,48.38,48.295,48.295,1043,0
+PIT.US,D,20240723,000000,48.04,48.04,48.0225,48.0225,340,0
+PIT.US,D,20240724,000000,48.2,48.2,48.018,48.018,240,0
+PIT.US,D,20240725,000000,47.9,48.093,47.9,48.093,887,0
+PIT.US,D,20240726,000000,47.92,47.93,47.7258,47.7258,457,0
+PIT.US,D,20240729,000000,47.77,47.77,47.37,47.4716,480,0
+PIT.US,D,20240730,000000,47.18,47.3999,47.18,47.3869,367,0
+PIT.US,D,20240731,000000,48.15,48.5759,48.09,48.5759,2806,0
+PIT.US,D,20240801,000000,47.77,47.8999,47.69,47.8999,538,0
+PIT.US,D,20240802,000000,46.71,46.8555,46.58,46.8555,700,0
+PIT.US,D,20240805,000000,46.4,46.6737,46.37,46.6737,4198,0
+PIT.US,D,20240806,000000,46.4106,46.4106,46.4106,46.4106,105,0
+PIT.US,D,20240807,000000,46.9717,46.9717,46.9717,46.9717,363,0
+PIT.US,D,20240808,000000,47.3311,47.3311,47.3311,47.3311,6,0
+PIT.US,D,20240809,000000,47.535,47.535,47.535,47.535,132,0
+PIT.US,D,20240812,000000,48.4,48.4,48.315,48.315,19517,0
+PIT.US,D,20240813,000000,47.9191,47.9191,47.9191,47.9191,184,0
+PIT.US,D,20240814,000000,47.583,47.583,47.583,47.583,140,0
+PIT.US,D,20240815,000000,48.1587,48.1587,47.965,47.965,1251,0
+PIT.US,D,20240816,000000,47.8111,47.8111,47.8111,47.8111,102,0
+PIT.US,D,20240819,000000,47.425,47.425,47.425,47.425,21,0
+PIT.US,D,20240820,000000,47.2817,47.2817,47.2817,47.2817,99,0
+PIT.US,D,20240821,000000,47.1,47.1,47.1,47.1,30,0
+PIT.US,D,20240822,000000,47.17,47.17,47.03,47.03,380,0
+PIT.US,D,20240823,000000,47.92,47.92,47.92,47.92,63,0
+PIT.US,D,20240826,000000,48.3584,48.3584,48.3584,48.3584,47,0
+PIT.US,D,20240827,000000,48.0279,48.1299,48.0279,48.06,453,0
+PIT.US,D,20240828,000000,47.49,47.49,47.49,47.49,10,0
+PIT.US,D,20240829,000000,47.822,47.95,47.7701,47.95,413,0
+PIT.US,D,20240830,000000,47.4849,47.4849,47.4849,47.4849,62,0
+PIT.US,D,20240903,000000,46.36,46.417,46.17,46.2545,1531,0
+PIT.US,D,20240904,000000,46.02,46.02,45.715,45.715,1370,0
+PIT.US,D,20240905,000000,47.25,47.25,46.0828,46.1099,755,0
+PIT.US,D,20240906,000000,45.5628,45.5628,45.5628,45.5628,61,0
+PIT.US,D,20240909,000000,45.7799,45.8584,45.7797,45.8584,753,0
+PIT.US,D,20240910,000000,45.61,45.61,45.325,45.325,1027,0
+PIT.US,D,20240911,000000,45.6744,45.6744,45.6744,45.6744,43,0
+PIT.US,D,20240912,000000,46.28,46.5925,46.28,46.5001,3132,0
+PIT.US,D,20240913,000000,46.68,46.68,46.68,46.68,132,0
+PIT.US,D,20240916,000000,47.005,47.005,47.005,47.005,26,0
+PIT.US,D,20240917,000000,47.245,47.245,47.245,47.245,45,0
+PIT.US,D,20240918,000000,46.9488,46.9488,46.9488,46.9488,148,0
+PIT.US,D,20240919,000000,47.7507,47.7507,47.7206,47.7206,175,0
+PIT.US,D,20240920,000000,47.645,47.9454,47.645,47.9454,154,0
+PIT.US,D,20240923,000000,46.68,47.87,46.68,47.87,275,0
+PIT.US,D,20240924,000000,48.745,48.745,48.745,48.745,204,0
+PIT.US,D,20240925,000000,48.398,48.398,48.398,48.398,10,0
+PIT.US,D,20240926,000000,48.4099,48.4099,48.1477,48.1477,917,0
+PIT.US,D,20240927,000000,48.16,48.28,48.16,48.28,295,0
+PIT.US,D,20240930,000000,47.83,48.0815,47.82,48.0025,12642,0
+PIT.US,D,20241001,000000,48.575,48.575,48.575,48.575,29,0
+PIT.US,D,20241002,000000,48.9154,48.9154,48.9154,48.9154,46,0
+PIT.US,D,20241003,000000,49.36,49.6182,49.36,49.6182,322,0
+PIT.US,D,20241004,000000,49.6389,49.6389,49.6389,49.6389,3,0
+PIT.US,D,20241007,000000,50.18,50.2,50.18,50.2,348,0
+PIT.US,D,20241008,000000,49.11,49.11,49.11,49.11,4101,0
+PIT.US,D,20241009,000000,48.695,48.695,48.695,48.695,19,0
+PIT.US,D,20241010,000000,49.6032,49.6032,49.6032,49.6032,7,0
+PIT.US,D,20241011,000000,49.78,49.825,49.78,49.825,210,0
+PIT.US,D,20241014,000000,49.26,49.26,49.2362,49.2362,431,0
+PIT.US,D,20241015,000000,48.315,48.4155,48.315,48.4155,154,0
+PIT.US,D,20241016,000000,48.3689,48.3689,48.3689,48.3689,17,0
+PIT.US,D,20241017,000000,48.35,48.35,48.35,48.35,6,0
+PIT.US,D,20241018,000000,48.3742,48.3742,48.3742,48.3742,113,0
+PIT.US,D,20241021,000000,48.5446,48.5446,48.5446,48.5446,100,0
+PIT.US,D,20241022,000000,49.2877,49.2877,49.2877,49.2877,28,0
+PIT.US,D,20241023,000000,49.03,49.06,48.86,48.86,1512,0
+PIT.US,D,20241024,000000,48.94,48.94,48.94,48.94,40,0
+PIT.US,D,20241025,000000,49.298,49.298,49.298,49.298,104,0
+PIT.US,D,20241028,000000,48.309,48.3099,48.253,48.2691,452,0
+PIT.US,D,20241029,000000,48.26,48.285,48.26,48.285,154,0
+PIT.US,D,20241030,000000,48.44,48.73,48.44,48.73,110,0
+PIT.US,D,20241031,000000,48.82,48.82,48.8156,48.8156,240,0
+PIT.US,D,20241104,000000,49.135,49.135,49.135,49.135,74,0
+PIT.US,D,20241105,000000,49.4187,49.4187,49.4187,49.4187,9,0
+PIT.US,D,20241106,000000,48.21,48.6,48.21,48.5187,2431,0
+PIT.US,D,20241107,000000,49.2693,49.2693,49.2693,49.2693,20,0
+PIT.US,D,20241108,000000,48.5889,48.5889,48.5889,48.5889,43,0
+PIT.US,D,20241111,000000,47.7,47.7109,47.6313,47.7109,6099,0
+PIT.US,D,20241118,000000,47.8736,48.1946,47.8736,48.1946,464,0
+PIT.US,D,20241121,000000,48.55,48.7284,48.55,48.7284,368,0
+PIT.US,D,20241126,000000,48.5,48.5,48.19,48.3257,1830,0
+PIT.US,D,20241202,000000,47.9,47.9772,47.69,47.9772,413,0
+PIT.US,D,20241203,000000,48.49,48.5902,48.49,48.5902,308,0
+PIT.US,D,20241204,000000,48.58,48.63,48.3748,48.3748,578,0
+PIT.US,D,20241205,000000,48.41,48.41,48.28,48.3564,1606,0
+PIT.US,D,20241206,000000,48.015,48.145,48,48.0647,454,0
+PIT.US,D,20241209,000000,48.67,48.91,48.64,48.6672,2682,0
+PIT.US,D,20241210,000000,48.92,49.05,48.92,48.9582,464,0
+PIT.US,D,20241211,000000,49.28,49.39,49.2039,49.39,759,0
+PIT.US,D,20241212,000000,48.91,49.1504,48.91,49.1504,504,0
+PIT.US,D,20241213,000000,49.11,49.1799,48.9301,49.09,1369,0
+PIT.US,D,20241216,000000,49.02,49.0299,48.94,48.94,798,0
+PIT.US,D,20241217,000000,48.48,48.67,48.48,48.67,455,0
+PIT.US,D,20241218,000000,48.83,48.83,48.2531,48.2531,507,0
+PIT.US,D,20241219,000000,48.43,48.43,47.14,48.1446,1979,0
+PIT.US,D,20241220,000000,48.09,48.4506,48.09,48.4506,257,0
+PIT.US,D,20241223,000000,46.57,46.6299,46.54,46.6102,822,0
+PIT.US,D,20241224,000000,46.94,46.985,46.94,46.985,178,0
+PIT.US,D,20241226,000000,46.83,46.83,46.825,46.825,4046,0
+PIT.US,D,20241227,000000,46.7414,46.7422,46.7414,46.7422,741,0
+PIT.US,D,20241231,000000,47.09,47.3328,47.065,47.3328,949,0
+PIT.US,D,20250102,000000,47.72,47.82,47.61,47.68,519,0
+PIT.US,D,20250103,000000,47.6599,47.7746,47.65,47.7746,9794,0
+PIT.US,D,20250106,000000,47.94,47.94,47.6942,47.6942,2298,0
+PIT.US,D,20250107,000000,47.91,48.01,47.8714,47.8714,541,0
+PIT.US,D,20250108,000000,48.1,48.1,47.88,47.8883,2395,0
+PIT.US,D,20250110,000000,49.19,49.19,48.86,49.1599,7084,0
+PIT.US,D,20250113,000000,49.24,49.34,47.11,49.2624,8672,0
+PIT.US,D,20250114,000000,49.19,49.19,49.05,49.1306,965,0
+PIT.US,D,20250115,000000,49.465,50.0289,49.465,50.0289,129,0
+PIT.US,D,20250116,000000,49.49,49.7675,49.49,49.7675,500,0
+PIT.US,D,20250117,000000,49.92,49.92,49.7142,49.7142,124,0
+PIT.US,D,20250121,000000,49.35,49.4288,49.35,49.4288,435,0
+PIT.US,D,20250122,000000,49.41,49.46,49.38,49.3954,1594,0
+PIT.US,D,20250123,000000,49.35,49.35,49.1789,49.1789,9325,0
+PIT.US,D,20250124,000000,49.34,49.34,49.2632,49.2632,442,0
+PIT.US,D,20250127,000000,48.93,48.93,48.6021,48.7551,964,0
+PIT.US,D,20250128,000000,48.73,48.88,48.73,48.8191,681,0
+PIT.US,D,20250129,000000,49.14,49.14,48.8332,48.8332,7544,0
+PIT.US,D,20250130,000000,49.56,49.56,49.09,49.1389,972,0
+PIT.US,D,20250204,000000,49.5478,49.5478,49.452,49.452,1415,0
+PIT.US,D,20250205,000000,49.37,49.37,49.1969,49.1969,407,0
+PIT.US,D,20250206,000000,49.1,49.48,49.1,49.29,5997,0
+PIT.US,D,20250207,000000,49.45,49.5532,49.45,49.5532,339,0
+PIT.US,D,20250210,000000,50.05,50.25,50.05,50.14,710,0
+PIT.US,D,20250211,000000,50.1,50.2078,50.1,50.2078,442,0
+PIT.US,D,20250212,000000,50.11,50.11,49.95,49.95,445,0
+PIT.US,D,20250213,000000,50.2,50.2355,50.12,50.2355,557,0
+PIT.US,D,20250218,000000,50.27,50.3343,50.27,50.3231,663,0
+PIT.US,D,20250219,000000,50.69,50.69,50.31,50.4366,591,0
+PIT.US,D,20250220,000000,50.63,50.73,50.5277,50.5277,621,0
+PIT.US,D,20250221,000000,50.08,50.08,49.83,49.83,5274,0
+PIT.US,D,20250224,000000,49.64,49.64,49.58,49.58,493,0
+PIT.US,D,20250226,000000,48.92,49.01,48.68,48.8387,2581,0
+PIT.US,D,20250227,000000,49.06,49.12,48.96,49.0388,1754,0
+PIT.US,D,20250228,000000,48.57,48.6817,48.57,48.6817,310,0
+PIT.US,D,20250303,000000,48.5404,48.55,48.52,48.5309,1538,0
+PIT.US,D,20250304,000000,48.45,48.7471,48.45,48.7471,367,0
+PIT.US,D,20250305,000000,48.67,48.8067,48.67,48.8067,461,0
+PIT.US,D,20250307,000000,48.79,48.84,48.7401,48.7401,1433,0
+PIT.US,D,20250310,000000,48.52,48.56,48.101,48.1872,18942,0
+PIT.US,D,20250311,000000,48.7,48.78,48.7,48.7699,996,0
+PIT.US,D,20250312,000000,49.1,49.1,48.9912,48.9912,649,0
+PIT.US,D,20250313,000000,49.325,49.325,49.2298,49.2298,250,0
+PIT.US,D,20250317,000000,49.612,49.69,49.5906,49.6325,536,0
+PIT.US,D,20250318,000000,49.94,49.94,49.6452,49.6452,107,0
+PIT.US,D,20250319,000000,49.77,49.9763,49.77,49.9763,1019,0
+PIT.US,D,20250324,000000,50.0236,50.105,50.0236,50.105,653,0
+PIT.US,D,20250325,000000,50.5,50.5,50.23,50.344,4977,0
+PIT.US,D,20250326,000000,50.55,50.55,50.4411,50.4411,213,0
+PIT.US,D,20250327,000000,50.41,50.5108,50.41,50.5108,714,0
+PIT.US,D,20250401,000000,51.034,51.06,50.93,50.9833,779,0
+PIT.US,D,20250403,000000,49.49,49.53,49.3294,49.3294,933,0
+PIT.US,D,20250404,000000,47.59,47.59,47.0588,47.2067,3010,0
+PIT.US,D,20250407,000000,46.195,47.42,46.14,46.2161,5212,0
+PIT.US,D,20250408,000000,46.45,46.45,45.3202,45.3202,679,0
+PIT.US,D,20250409,000000,45.42,47.415,45.42,47.3,8479,0
+PIT.US,D,20250410,000000,46.44,47.04,46.3201,46.9497,2793,0
+PIT.US,D,20250411,000000,47.4,47.8275,47.38,47.8275,3230,0
+PIT.US,D,20250414,000000,47.55,47.95,47.55,47.8445,31777,0
+PIT.US,D,20250423,000000,48.9464,49.06,48.9464,49.0196,1061,0
+PIT.US,D,20250424,000000,49.415,49.475,49.415,49.475,178,0
+PIT.US,D,20250425,000000,49.11,49.3327,49.11,49.3327,239,0
+PIT.US,D,20250428,000000,49.25,49.42,49.25,49.42,3591,0
+PIT.US,D,20250430,000000,47.925,48.7,47.825,47.825,1205,0
+PIT.US,D,20250501,000000,47.7234,47.87,47.71,47.87,932,0
+PIT.US,D,20250502,000000,47.95,47.95,47.89,47.89,207,0
+PIT.US,D,20250505,000000,47.955,48.07,47.955,48.025,959,0
+PIT.US,D,20250507,000000,48.46,48.46,48.2561,48.2561,105,0
+PIT.US,D,20250508,000000,48.53,48.56,48.37,48.475,1383,0
+PIT.US,D,20250512,000000,49.0999,49.0999,48.87,48.8818,895,0
+PIT.US,D,20250514,000000,49.41,49.49,49.1483,49.1483,1098,0
+PIT.US,D,20250516,000000,48.85,49,48.85,48.8625,554,0
+PIT.US,D,20250519,000000,49.0099,49.0246,49.0099,49.0246,374,0
+PIT.US,D,20250520,000000,49.437,49.56,49.437,49.56,411,0
+PIT.US,D,20250521,000000,49.51,49.5819,49.51,49.5819,110,0
+PIT.US,D,20250528,000000,49.13,49.23,49.05,49.05,1775,0
+PIT.US,D,20250530,000000,48.43,48.48,48.39,48.47,3564,0
+PIT.US,D,20250603,000000,49.9,49.9503,49.9,49.9503,215,0
+PIT.US,D,20250604,000000,50.18,50.18,49.89,49.9031,330,0
+PIT.US,D,20250606,000000,50.3,50.39,50.3,50.32,515,0
+PIT.US,D,20250609,000000,50.73,50.73,50.665,50.665,348,0
+PIT.US,D,20250610,000000,50.72,50.8299,50.4686,50.4686,803,0
+PIT.US,D,20250611,000000,50.79,51.11,50.79,51.035,1453,0
+PIT.US,D,20250612,000000,51.04,51.25,51.04,51.2128,319,0
+PIT.US,D,20250613,000000,52.2,52.5,52.09,52.2685,2102,0
+PIT.US,D,20250616,000000,51.92,52.3,51.92,52.256,1410,0
+PIT.US,D,20250617,000000,52.77,52.9085,52.77,52.9085,383,0
+PIT.US,D,20250618,000000,52.88,53.16,52.88,53.021,390,0
+PIT.US,D,20250620,000000,53.03,53.15,52.91,52.9836,2664,0
+PIT.US,D,20250623,000000,52.93,52.93,51.7938,51.7938,1421,0
+PIT.US,D,20250624,000000,50.71,50.8,50.49,50.715,2132,0
+PIT.US,D,20250625,000000,50.88,50.88,50.7953,50.7953,424,0
+PIT.US,D,20250626,000000,51.07,51.42,51.06,51.303,2447,0
+PIT.US,D,20250627,000000,51.12,51.12,50.8729,50.8729,563,0
+PIT.US,D,20250630,000000,50.94,51.0028,50.94,51.0028,423,0
+PIT.US,D,20250701,000000,51.2,51.2,51.1603,51.1603,415,0
+PIT.US,D,20250702,000000,51.7,51.9352,51.6901,51.9352,438,0
+PIT.US,D,20250703,000000,51.7,51.7102,51.7,51.7102,207,0
+PIT.US,D,20250708,000000,51.88,52.64,51.8799,52.3959,2527,0
+PIT.US,D,20250709,000000,52.27,52.3904,51.85,52.3904,1219,0
+PIT.US,D,20250710,000000,52.4,52.4,52.3599,52.366,751,0
+PIT.US,D,20250711,000000,52.97,53.08,52.94,53.0495,1572,0
+PIT.US,D,20250714,000000,52.75,52.75,52.5157,52.5157,1895,0
+PIT.US,D,20250715,000000,52.61,52.61,52.42,52.4429,780,0
+PIT.US,D,20250716,000000,52.5,52.5693,52.47,52.5327,27890,0
+PIT.US,D,20250717,000000,52.8104,52.91,52.79,52.91,931,0
+PIT.US,D,20250718,000000,53.47,53.48,53.0527,53.0527,792,0
+PIT.US,D,20250721,000000,53.37,53.3711,53.26,53.3711,808,0
+PIT.US,D,20250722,000000,53.14,53.4415,53.14,53.4415,420,0
+PIT.US,D,20250724,000000,53.3599,53.4122,53.3599,53.4122,1365,0
+PIT.US,D,20250725,000000,53.0585,53.0585,52.8868,52.8868,464,0
+PIT.US,D,20250728,000000,53.05,53.07,53.03,53.0412,798,0
+PIT.US,D,20250729,000000,53.3499,53.7101,53.18,53.7101,14801,0
+PIT.US,D,20250730,000000,52.77,52.82,52.26,52.3894,3378,0
+PIT.US,D,20250731,000000,52,52.11,51.9588,51.9588,1706,0
+PIT.US,D,20250801,000000,51.87,51.87,51.5,51.5,363,0
+PIT.US,D,20250804,000000,51.39,51.5129,51.39,51.5129,122,0
+PIT.US,D,20250805,000000,51.45,51.49,51.3476,51.3773,2385,0
+PIT.US,D,20250806,000000,51.73,51.73,51.325,51.325,1182,0
+PIT.US,D,20250807,000000,51.53,51.53,51.4984,51.4984,476,0
+PIT.US,D,20250808,000000,51.84,51.84,51.6,51.6,490,0
+PIT.US,D,20250811,000000,51.56,51.59,51.5,51.5,2400,0
+PIT.US,D,20250812,000000,51.36,51.46,50.84,51.4158,1026,0
+PIT.US,D,20250813,000000,51.45,51.45,51.1753,51.44,587,0
+PIT.US,D,20250814,000000,51.38,51.49,51.33,51.4606,1307,0
+PIT.US,D,20250815,000000,51.415,51.4227,51.41,51.4227,2919,0
+PIT.US,D,20250818,000000,51.54,51.54,51.431,51.431,362,0
+PIT.US,D,20250819,000000,51.32,51.32,51.205,51.205,185,0
+PIT.US,D,20250820,000000,51.57,51.7302,51.57,51.7302,284,0
+PIT.US,D,20250821,000000,51.67,52.08,51.67,52.0427,1444,0
+PIT.US,D,20250822,000000,52.4,52.505,52.4,52.505,172,0
+PIT.US,D,20250825,000000,52.16,52.71,52.13,52.6602,1145,0
+PIT.US,D,20250826,000000,52.27,52.31,52.27,52.2948,1620,0
+PIT.US,D,20250827,000000,52.26,52.5,52.26,52.415,2539,0
+PIT.US,D,20250828,000000,52.549,52.81,52.549,52.6949,1501,0
+PIT.US,D,20250829,000000,52.84,53.0523,52.78,52.96,2081,0
+PIT.US,D,20250902,000000,53.55,54.53,53.3687,53.8971,8607,0
+PIT.US,D,20250903,000000,53.72,54.35,53.51,53.68,5956,0
+PIT.US,D,20250904,000000,53.33,53.53,53.13,53.1844,4626,0
+PIT.US,D,20250905,000000,53.65,53.65,53,53.2,2811,0
+PIT.US,D,20250908,000000,54,54,53.3317,53.3317,5676,0
+PIT.US,D,20250909,000000,53.6787,53.6787,53.36,53.3916,2456,0
+PIT.US,D,20250910,000000,53.55,53.8282,53.55,53.7238,1412,0
+PIT.US,D,20250911,000000,53.485,53.6099,53.485,53.545,710,0
+PIT.US,D,20250912,000000,53.897,54.12,53.6405,53.6843,1593,0
+PIT.US,D,20250915,000000,54.11,54.56,54,54.49,2208,0
+PIT.US,D,20250916,000000,54.8,54.83,54.59,54.6304,1475,0
+PIT.US,D,20250917,000000,54.29,54.29,53.9355,53.9355,1957,0
+PIT.US,D,20250918,000000,53.8,53.8,53.66,53.675,2541,0
+PIT.US,D,20250919,000000,53.61,53.69,53.51,53.53,11819,0
+PIT.US,D,20250922,000000,53.12,53.94,53.12,53.7283,1913,0
+PIT.US,D,20250923,000000,54.31,54.31,54.17,54.295,1301,0
+PIT.US,D,20250924,000000,54.72,54.72,54.55,54.582,1093,0
+PIT.US,D,20250925,000000,54.88,54.9549,54.84,54.9549,1328,0
+PIT.US,D,20250926,000000,55.25,55.27,55.1264,55.1264,2132,0
+PIT.US,D,20250929,000000,55.18,55.19,54.98,55.0198,1685,0
+PIT.US,D,20250930,000000,54.93,55,54.6101,54.82,11019,0
+PIT.US,D,20251001,000000,54.6,54.8994,54.58,54.8994,1488,0
+PIT.US,D,20251002,000000,54.92,55.16,54.33,54.44,10750,0
+PIT.US,D,20251006,000000,55.3068,55.33,54.9701,55.26,1986,0
+PIT.US,D,20251007,000000,55.25,55.49,55.25,55.355,1289,0
+PIT.US,D,20251008,000000,55.75,56.03,55.675,55.7869,2396,0
+PIT.US,D,20251009,000000,55.87,55.88,55.06,55.2594,6544,0
+PIT.US,D,20251010,000000,55.115,55.115,54.2178,54.2178,1949,0
+PIT.US,D,20251013,000000,55.43,55.45,55.34,55.385,2552,0
+PIT.US,D,20251014,000000,54.83,54.92,54.83,54.92,506,0
+PIT.US,D,20251015,000000,55.25,55.25,55.06,55.1455,1782,0
+PIT.US,D,20251016,000000,55.61,55.61,55.12,55.3194,49611,0
+PIT.US,D,20251017,000000,55.275,55.275,54.725,54.85,2437,0
+PIT.US,D,20251020,000000,55.23,55.74,55.23,55.74,7706,0
+PIT.US,D,20251021,000000,54.63,54.8,54.505,54.7654,2294,0
+PIT.US,D,20251022,000000,55.02,55.5409,54.94,55.5409,11652,0
+PIT.US,D,20251023,000000,56.5,56.5,56.27,56.3936,37453,0
+PIT.US,D,20251024,000000,56.1,56.5,56.1,56.1216,46289,0
+PIT.US,D,20251027,000000,55.79,55.83,55.715,55.8188,1102,0
+PIT.US,D,20251028,000000,55.2,55.38,55.1,55.1693,6956,0
+PIT.US,D,20251029,000000,55.8417,55.96,55.5588,55.5588,85514,0
+PIT.US,D,20251030,000000,55.87,55.87,55.7771,55.7771,798,0
+PIT.US,D,20251031,000000,55.83,55.85,55.66,55.7745,2386,0
+PIT.US,D,20251103,000000,56.13,56.5599,55.88,55.9918,18116,0
+PIT.US,D,20251104,000000,55.83,55.895,55.5789,55.5789,2474,0
+PIT.US,D,20251105,000000,55.82,55.82,55.46,55.6291,6107,0
+PIT.US,D,20251106,000000,55.58,55.74,55.381,55.7002,1025,0
+PIT.US,D,20251107,000000,55.83,55.915,55.76,55.8153,1229,0
+PIT.US,D,20251110,000000,56.4646,56.82,56.4646,56.7477,2041,0
+PIT.US,D,20251111,000000,57.17,57.3861,57.17,57.3861,940,0
+PIT.US,D,20251112,000000,56.89,56.96,56.735,56.89,2002,0
+PIT.US,D,20251113,000000,56.91,56.915,56.4,56.4013,6428,0
+PIT.US,D,20251114,000000,56.36,56.72,56.3576,56.475,3882,0
+PIT.US,D,20251117,000000,56.31,56.41,56.031,56.1541,3712,0
+PIT.US,D,20251118,000000,56.37,57.03,56.09,56.9196,2459,0
+PIT.US,D,20251119,000000,56.46,56.53,56.08,56.53,36967,0
+PIT.US,D,20251120,000000,56.41,56.48,55.63,55.73,3839,0
+PIT.US,D,20251121,000000,55.197,55.517,55.07,55.39,2226,0
+PIT.US,D,20251124,000000,55.12,55.7976,55.09,55.7976,14209,0
+PIT.US,D,20251125,000000,55.08,55.4093,55,55.4093,3831,0
+PIT.US,D,20251126,000000,55.62,56.18,55.62,56.18,1813,0
+PIT.US,D,20251128,000000,56.755,57.0089,56.755,57.0089,631,0
+PIT.US,D,20251201,000000,57.245,57.33,57.1,57.27,1773,0
+PIT.US,D,20251202,000000,56.905,56.99,56.715,56.7744,2114,0
+PIT.US,D,20251203,000000,57.13,57.18,57,57.0796,5801,0
+PIT.US,D,20251204,000000,56.84,57.19,56.84,57.1467,4674,0
+PIT.US,D,20251205,000000,57.68,57.83,57.58,57.6184,21649,0
+PIT.US,D,20251208,000000,60.29,60.29,56.8835,56.935,3048,0
+PIT.US,D,20251209,000000,56.75,56.82,56.7065,56.7982,1334,0
+PIT.US,D,20251210,000000,56.65,57.2527,56.65,57.2527,1620,0
+PIT.US,D,20251211,000000,57.01,57.3999,56.53,57.39,4703,0
+PIT.US,D,20251212,000000,57.52,57.52,56.65,56.8666,3463,0
+PIT.US,D,20251215,000000,56.7,56.79,56.54,56.72,1247,0
+PIT.US,D,20251216,000000,56.18,56.18,55.98,56.0504,1692,0
+PIT.US,D,20251217,000000,56.38,56.8373,56.38,56.8373,1264,0
+PIT.US,D,20251218,000000,56.435,56.82,56.41,56.425,4382,0
+PIT.US,D,20251219,000000,56.84,56.95,56.62,56.908,3047,0
+PIT.US,D,20251222,000000,52.89,53.0443,52.8496,53.0443,2528,0
+PIT.US,D,20251223,000000,53.25,53.681,53.25,53.681,601,0
+PIT.US,D,20251224,000000,53.34,53.5882,53.34,53.5882,1203,0
+PIT.US,D,20251226,000000,54.01,54.14,53.68,53.7235,8717,0
+PIT.US,D,20251229,000000,53.19,53.37,52.6201,52.9643,2759,0
+PIT.US,D,20251230,000000,53.75,53.75,53.4989,53.4989,941,0
+PIT.US,D,20251231,000000,53.45,53.45,52.8089,52.8089,1407,0
+PIT.US,D,20260102,000000,52.97,52.97,52.81,52.8106,1460,0
+PIT.US,D,20260105,000000,53.8418,54.16,53.8418,54.1561,1546,0
+PIT.US,D,20260106,000000,54.6399,55.16,54.26,54.3483,1442,0
+PIT.US,D,20260107,000000,54.21,54.21,53.615,53.78,25542,0
+PIT.US,D,20260108,000000,54.05,54.4446,54.05,54.4446,422,0
+PIT.US,D,20260109,000000,54.66,54.94,54.555,54.555,2627,0
+PIT.US,D,20260112,000000,55.22,55.6099,55.15,55.41,5524,0
+PIT.US,D,20260113,000000,56.3,56.3,56.02,56.045,3117,0
+PIT.US,D,20260114,000000,56.615,56.615,56.352,56.352,807,0
+PIT.US,D,20260115,000000,55.89,56.17,55.89,56.04,7532,0
+PIT.US,D,20260116,000000,55.805,55.87,55.56,55.7045,7744,0
+PIT.US,D,20260120,000000,56.59,56.86,56.49,56.65,4665,0
+PIT.US,D,20260121,000000,57.231,57.3517,57,57.3419,12933,0
+PIT.US,D,20260122,000000,57.3,57.55,57.1,57.4799,13737,0
+PIT.US,D,20260123,000000,58.45,58.67,58.31,58.63,63077,0
+PIT.US,D,20260126,000000,59.25,59.67,58.795,59.2099,11758,0
+PIT.US,D,20260127,000000,58.9,60.1987,58.9,60.1987,6410,0
+PIT.US,D,20260128,000000,60.39,61.69,60.39,61.209,11295,0
+PIT.US,D,20260129,000000,63.83,63.83,60.46,62.0609,12907,0
+PIT.US,D,20260130,000000,60.44,60.44,58,58.94,6107,0
+PIT.US,D,20260202,000000,56.9,57.57,56.3,56.31,67918,0
+PIT.US,D,20260203,000000,57.83,58.4489,56.63,58.4489,10421,0
+PIT.US,D,20260204,000000,58.49,58.68,57.935,58.57,17386,0
+PIT.US,D,20260205,000000,57.49,57.62,56.96,57.0889,7535,0
+PIT.US,D,20260206,000000,57.58,58.27,57.58,58.01,6232,0
+PIT.US,D,20260209,000000,58.3,58.95,58.3,58.87,20967,0
+PIT.US,D,20260210,000000,58.62,58.625,58.24,58.455,22557,0
+PIT.US,D,20260211,000000,59.15,59.15,58.78,59.14,45306,0
+PIT.US,D,20260212,000000,59.2,59.2,57.25,57.33,12230,0
+PIT.US,D,20260213,000000,57.63,57.82,57.46,57.58,11881,0
+PIT.US,D,20260217,000000,56.77,57.08,56.65,56.9,41406,0
+PIT.US,D,20260218,000000,57.9,58.67,57.9,58.45,16861,0
diff --git a/daily/us/nyse etfs/1/ppa.us.txt b/daily/us/nyse etfs/1/ppa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ec581635259e557bfcad172e6ebd990fe23c5c6b
--- /dev/null
+++ b/daily/us/nyse etfs/1/ppa.us.txt	
@@ -0,0 +1,5106 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PPA.US,D,20051026,000000,13.0669,13.1693,13.0322,13.0322,76523.942123357,0
+PPA.US,D,20051027,000000,12.8565,12.8565,12.6907,12.6907,26733.980543865,0
+PPA.US,D,20051028,000000,12.7154,12.8565,12.7006,12.8565,7576.5581326614,0
+PPA.US,D,20051031,000000,12.9002,13.0232,12.9002,12.9796,10093.349143365,0
+PPA.US,D,20051101,000000,13.0412,13.06,13.0034,13.0034,12506.406871113,0
+PPA.US,D,20051102,000000,13.0669,13.1206,13.0669,13.1116,14226.5665535,0
+PPA.US,D,20051103,000000,13.1971,13.1971,13.1286,13.1374,13882.131769321,0
+PPA.US,D,20051104,000000,13.1603,13.1603,13.1027,13.1206,2633.6168439332,0
+PPA.US,D,20051107,000000,13.207,13.207,13.1286,13.1514,7686.3341311275,0
+PPA.US,D,20051108,000000,13.0938,13.0938,13.0501,13.0669,7576.5581326614,0
+PPA.US,D,20051109,000000,13.0769,13.0769,13.0232,13.0412,13650.494341365,0
+PPA.US,D,20051110,000000,13.0501,13.5118,12.9617,12.9617,30976.973952465,0
+PPA.US,D,20051111,000000,13.1454,13.1454,13.1116,13.1206,11931.341778232,0
+PPA.US,D,20051114,000000,13.1286,13.1454,13.1027,13.1454,2294.2176560153,0
+PPA.US,D,20051115,000000,13.1693,13.1881,13.1514,13.1603,4246.0147663566,0
+PPA.US,D,20051116,000000,13.2655,13.2655,13.1881,13.2248,5622.7467838161,0
+PPA.US,D,20051117,000000,13.2923,13.3092,13.2467,13.3092,21109.219521545,0
+PPA.US,D,20051118,000000,13.3182,13.3182,13.3013,13.3182,18354.748367373,0
+PPA.US,D,20051121,000000,13.3092,13.3708,13.2655,13.3708,2294.2176560153,0
+PPA.US,D,20051122,000000,13.336,13.4046,13.3182,13.4046,11125.646376646,0
+PPA.US,D,20051123,000000,13.4224,13.4314,13.3867,13.4046,2409.0292507412,0
+PPA.US,D,20051125,000000,13.4135,13.4135,13.3867,13.3867,1258.8990649776,0
+PPA.US,D,20051128,000000,13.4135,13.4135,13.2735,13.2735,11240.457971372,0
+PPA.US,D,20051129,000000,13.3867,13.4046,13.3272,13.3272,19963.11781279,0
+PPA.US,D,20051130,000000,13.4046,13.4046,13.3272,13.3272,46003.193192039,0
+PPA.US,D,20051201,000000,13.4592,13.5118,13.4592,13.4939,7000.4859205277,0
+PPA.US,D,20051202,000000,13.484,13.5019,13.4046,13.4314,11358.290923854,0
+PPA.US,D,20051205,000000,13.4046,13.4046,13.343,13.3629,16290.15390081,0
+PPA.US,D,20051206,000000,13.4046,13.4939,13.4046,13.4224,26272.719926457,0
+PPA.US,D,20051207,000000,13.4224,13.4224,13.336,13.336,3673.9710312307,0
+PPA.US,D,20051208,000000,13.4046,13.4224,13.3629,13.3629,2526.8622032231,0
+PPA.US,D,20051209,000000,13.4046,13.4224,13.3867,13.4224,2633.6168439332,0
+PPA.US,D,20051212,000000,13.5208,13.5208,13.3797,13.4224,6195.797638194,0
+PPA.US,D,20051213,000000,13.4135,13.4592,13.3867,13.4224,4474.6308365565,0
+PPA.US,D,20051214,000000,13.5376,13.625,13.5376,13.6091,13767.320174595,0
+PPA.US,D,20051215,000000,13.6428,13.6428,13.5644,13.6001,8260.3921047573,0
+PPA.US,D,20051216,000000,13.6091,13.6608,13.5724,13.5823,13423.89250967,0
+PPA.US,D,20051219,000000,13.5466,13.5466,13.3957,13.4046,42559.852469512,0
+PPA.US,D,20051220,000000,13.4502,13.5376,13.4046,13.4671,7456.7109416756,0
+PPA.US,D,20051221,000000,13.5724,13.6171,13.5118,13.5118,7231.1162292316,0
+PPA.US,D,20051222,000000,13.6001,13.6925,13.5823,13.6865,3327.5220085489,0
+PPA.US,D,20051223,000000,13.772,13.772,13.7183,13.7442,10213.19633435,0
+PPA.US,D,20051227,000000,13.8057,13.8226,13.6608,13.6608,5392.1164751122,0
+PPA.US,D,20051228,000000,13.7005,13.7005,13.6091,13.6608,5506.9280698382,0
+PPA.US,D,20051229,000000,13.6697,13.6786,13.633,13.6428,2065.6015858153,0
+PPA.US,D,20051230,000000,13.5545,13.5903,13.5306,13.5306,1719.1525631335,0
+PPA.US,D,20060103,000000,13.6171,13.633,13.4592,13.625,6655.0440170978,0
+PPA.US,D,20060104,000000,13.6608,13.7183,13.6608,13.7183,16521.791328766,0
+PPA.US,D,20060105,000000,13.772,13.772,13.6697,13.7005,9067.094625595,0
+PPA.US,D,20060106,000000,13.7282,13.8663,13.7282,13.8494,12848.827416787,0
+PPA.US,D,20060109,000000,13.9189,13.9278,13.8831,13.9278,9868.7615501727,0
+PPA.US,D,20060110,000000,13.8921,13.8921,13.8226,13.8831,14340.371028974,0
+PPA.US,D,20060111,000000,13.9099,13.9458,13.7809,13.8494,29711.025052724,0
+PPA.US,D,20060112,000000,13.7809,13.8137,13.772,13.772,11703.732827284,0
+PPA.US,D,20060113,000000,13.8564,13.8564,13.7442,13.763,6539.2253031199,0
+PPA.US,D,20060117,000000,13.8137,13.8137,13.633,13.6508,29943.669599933,0
+PPA.US,D,20060118,000000,13.6091,13.625,13.5545,13.6171,20645.944665633,0
+PPA.US,D,20060119,000000,13.6171,13.6865,13.6001,13.6697,22944.190798657,0
+PPA.US,D,20060120,000000,13.7005,13.7005,13.4761,13.4761,10093.349143365,0
+PPA.US,D,20060123,000000,13.5306,13.5376,13.4592,13.4592,23979.509389694,0
+PPA.US,D,20060124,000000,13.5545,13.6171,13.5466,13.5545,22027.712279353,0
+PPA.US,D,20060125,000000,13.6865,13.6865,13.5118,13.5306,21796.074851397,0
+PPA.US,D,20060126,000000,13.6428,13.763,13.6428,13.7372,11817.537302758,0
+PPA.US,D,20060127,000000,13.772,13.7899,13.7005,13.763,104286.19142349,0
+PPA.US,D,20060130,000000,13.7899,13.7899,13.7005,13.7442,63324.637206879,0
+PPA.US,D,20060131,000000,13.7372,13.8226,13.7282,13.763,20882.617689849,0
+PPA.US,D,20060201,000000,13.8137,13.9278,13.8137,13.9278,32236.880136696,0
+PPA.US,D,20060202,000000,13.9894,13.9894,13.8057,13.8404,29256.81427008,0
+PPA.US,D,20060203,000000,13.8732,13.8732,13.7809,13.8226,31779.647996295,0
+PPA.US,D,20060206,000000,13.8831,13.9099,13.7977,13.9021,79505.015109224,0
+PPA.US,D,20060207,000000,13.9021,13.9189,13.8325,13.8325,50936.063288248,0
+PPA.US,D,20060208,000000,13.9099,14.0321,13.8564,13.9368,41301.960523786,0
+PPA.US,D,20060209,000000,13.9973,14.0688,13.9725,14.0232,136179.64389527,0
+PPA.US,D,20060210,000000,14.0232,14.1463,13.9815,14.1364,23175.828226613,0
+PPA.US,D,20060213,000000,14.1642,14.1642,14.0688,14.1364,194801.03419539,0
+PPA.US,D,20060214,000000,14.1642,14.2863,14.0957,14.2584,195953.17861966,0
+PPA.US,D,20060215,000000,14.2774,14.328,14.2109,14.2953,49676.157104017,0
+PPA.US,D,20060216,000000,14.3379,14.3905,14.2863,14.3826,167957.27765306,0
+PPA.US,D,20060217,000000,14.3826,14.4233,14.3568,14.3826,97858.756357346,0
+PPA.US,D,20060221,000000,14.4333,14.4333,14.2953,14.3379,320657.70575784,0
+PPA.US,D,20060222,000000,14.3975,14.4938,14.3975,14.471,132507.68710254,0
+PPA.US,D,20060223,000000,14.5037,14.5037,14.4045,14.4233,305624.4366835,0
+PPA.US,D,20060224,000000,14.461,14.4938,14.3736,14.476,108303.59011965,0
+PPA.US,D,20060227,000000,14.5484,14.6269,14.5484,14.5901,157170.02334508,0
+PPA.US,D,20060228,000000,14.6001,14.6001,14.3379,14.3975,118970.99723665,0
+PPA.US,D,20060301,000000,14.4233,14.461,14.3379,14.461,33384.996083955,0
+PPA.US,D,20060302,000000,14.4521,14.5395,14.4045,14.5037,116559.9537474,0
+PPA.US,D,20060303,000000,14.5037,14.6626,14.4859,14.5484,122412.32372067,0
+PPA.US,D,20060306,000000,14.5822,14.5822,14.3826,14.4133,68142.695708361,0
+PPA.US,D,20060307,000000,14.4521,14.4521,14.328,14.3826,59541.897296434,0
+PPA.US,D,20060308,000000,14.4233,14.4233,14.2197,14.3211,172541.68448808,0
+PPA.US,D,20060309,000000,14.3826,14.4521,14.3468,14.3826,35796.0395732,0
+PPA.US,D,20060310,000000,14.4045,14.5037,14.3648,14.5037,32698.140754103,0
+PPA.US,D,20060313,000000,14.5395,14.5663,14.471,14.4859,25584.857477353,0
+PPA.US,D,20060314,000000,14.5564,14.6189,14.461,14.6189,44055.424558705,0
+PPA.US,D,20060315,000000,14.6954,14.7311,14.6001,14.7023,115415.86627715,0
+PPA.US,D,20060316,000000,14.758,14.7937,14.7211,14.758,80079.073082854,0
+PPA.US,D,20060317,000000,14.8622,14.888,14.8016,14.878,130902.33901488,0
+PPA.US,D,20060320,000000,14.9595,14.9764,14.8969,14.9674,96483.031459138,0
+PPA.US,D,20060321,000000,15.0369,15.0776,14.8969,14.9148,116102.721607,0
+PPA.US,D,20060322,000000,15.0369,15.0369,14.9059,14.9932,94187.806683872,0
+PPA.US,D,20060323,000000,14.9844,14.9844,14.8453,14.9337,63557.281754087,0
+PPA.US,D,20060324,000000,15.0022,15.0369,14.9416,15.0111,131357.55691678,0
+PPA.US,D,20060327,000000,14.9844,15.0111,14.9506,15.0111,90518.871248901,0
+PPA.US,D,20060328,000000,15.0369,15.0369,14.8542,14.8682,58507.585824649,0
+PPA.US,D,20060329,000000,15.0111,15.0776,14.888,15.0608,109674.2794216,0
+PPA.US,D,20060330,000000,15.0608,15.1045,14.9506,15.0369,145128.90556838,0
+PPA.US,D,20060331,000000,15.1045,15.1045,14.9844,14.9844,82256.464905639,0
+PPA.US,D,20060403,000000,15.0369,15.1383,14.9764,14.9764,94763.878896005,0
+PPA.US,D,20060404,000000,15.1213,15.1213,14.9595,15.0955,82256.464905639,0
+PPA.US,D,20060405,000000,15.2018,15.2018,15.0369,15.1383,119313.41778232,0
+PPA.US,D,20060406,000000,15.183,15.1918,15.0876,15.1383,69982.702581733,0
+PPA.US,D,20060407,000000,15.2207,15.2534,14.9932,15.0439,96256.429627443,0
+PPA.US,D,20060410,000000,15.0776,15.0776,14.9764,15.0271,104286.19142349,0
+PPA.US,D,20060411,000000,15.0776,15.0776,14.8453,14.8682,108643.99642682,0
+PPA.US,D,20060412,000000,14.9416,15.0201,14.9148,14.9595,38319.880418668,0
+PPA.US,D,20060413,000000,14.878,15.0776,14.8622,15.0439,60346.585578768,0
+PPA.US,D,20060417,000000,15.0608,15.0776,14.9416,14.9932,48528.041156758,0
+PPA.US,D,20060418,000000,15.0955,15.306,15.0439,15.2882,83861.812993299,0
+PPA.US,D,20060419,000000,15.3964,15.4639,15.2981,15.4639,87764.400094729,0
+PPA.US,D,20060420,000000,15.4708,15.5493,15.3964,15.5066,619515.30818727,0
+PPA.US,D,20060421,000000,15.6267,15.6267,15.3964,15.4639,154993.63864154,0
+PPA.US,D,20060424,000000,15.5325,15.5325,15.4123,15.4878,70437.920483629,0
+PPA.US,D,20060425,000000,15.602,15.602,15.4281,15.456,58741.237491109,0
+PPA.US,D,20060426,000000,15.5155,15.5155,15.3427,15.4192,130098.65785179,0
+PPA.US,D,20060427,000000,15.3776,15.3964,15.2207,15.306,108184.75004792,0
+PPA.US,D,20060428,000000,15.2802,15.2981,15.1134,15.1134,110596.80065641,0
+PPA.US,D,20060501,000000,15.2534,15.2534,15.1481,15.183,65165.651199502,0
+PPA.US,D,20060502,000000,15.2703,15.2981,15.1918,15.2882,63788.919182043,0
+PPA.US,D,20060503,000000,15.3864,15.3864,15.2703,15.3239,75370.790579837,0
+PPA.US,D,20060504,000000,15.4043,15.4192,15.3427,15.3686,99697.756111465,0
+PPA.US,D,20060505,000000,15.4878,15.5066,15.4281,15.4878,151092.05865937,0
+PPA.US,D,20060508,000000,15.5325,15.5325,15.4371,15.4708,103482.51026042,0
+PPA.US,D,20060509,000000,15.5325,15.5325,15.3864,15.4192,181842.43078014,0
+PPA.US,D,20060510,000000,15.4966,15.5493,15.456,15.4966,120918.76586998,0
+PPA.US,D,20060511,000000,15.4708,15.4808,15.2882,15.3427,76523.942123357,0
+PPA.US,D,20060512,000000,15.174,15.2703,14.9932,15.0776,310217.90759179,0
+PPA.US,D,20060515,000000,15.0608,15.1045,14.9595,15.0776,86500.465433492,0
+PPA.US,D,20060516,000000,15.1134,15.1481,15.0201,15.0955,34188.677247037,0
+PPA.US,D,20060517,000000,15.0697,15.0697,14.6884,14.758,557105.13526119,0
+PPA.US,D,20060518,000000,14.7748,14.8364,14.5564,14.6189,149717.34088041,0
+PPA.US,D,20060519,000000,14.6706,14.7211,14.5663,14.6954,48299.425086558,0
+PPA.US,D,20060522,000000,14.5564,14.7023,14.5395,14.6001,106922.82962518,0
+PPA.US,D,20060523,000000,14.7401,14.7401,14.5117,14.5117,162339.5664655,0
+PPA.US,D,20060524,000000,14.5117,14.5117,14.2376,14.3379,114037.12002119,0
+PPA.US,D,20060525,000000,14.4233,14.5395,14.4045,14.5305,32354.713089178,0
+PPA.US,D,20060526,000000,14.5822,14.6348,14.5217,14.6001,22832.400561686,0
+PPA.US,D,20060530,000000,14.5395,14.5901,14.471,14.5037,140997.70239675,0
+PPA.US,D,20060531,000000,14.471,14.5732,14.4422,14.5305,55985.759217686,0
+PPA.US,D,20060601,000000,14.6269,14.758,14.5305,14.758,19849.313337316,0
+PPA.US,D,20060602,000000,14.8175,14.8175,14.6537,14.7211,39696.612436127,0
+PPA.US,D,20060605,000000,14.7211,14.7211,14.476,14.476,20190.726763737,0
+PPA.US,D,20060606,000000,14.461,14.5117,14.2009,14.2584,124135.50476081,0
+PPA.US,D,20060607,000000,14.3826,14.3975,14.2526,14.2526,24894.980789746,0
+PPA.US,D,20060608,000000,14.1552,14.2526,13.9099,14.2197,108643.99642682,0
+PPA.US,D,20060609,000000,14.3041,14.3041,14.1364,14.1364,55297.896768582,0
+PPA.US,D,20060612,000000,14.2109,14.2109,13.8137,13.8226,60346.585578768,0
+PPA.US,D,20060613,000000,13.7372,13.8404,13.633,13.7005,105317.48153752,0
+PPA.US,D,20060614,000000,13.7282,13.8831,13.6608,13.8831,60576.20876822,0
+PPA.US,D,20060615,000000,13.9815,14.2863,13.9458,14.2456,46806.874355121,0
+PPA.US,D,20060616,000000,14.1185,14.2526,14.1185,14.1919,30976.973952465,0
+PPA.US,D,20060619,000000,14.2297,14.2526,14.0143,14.05,16290.15390081,0
+PPA.US,D,20060620,000000,14.1185,14.1185,14.0143,14.0321,10213.19633435,0
+PPA.US,D,20060621,000000,13.9973,14.2774,13.9973,14.2376,23290.639821339,0
+PPA.US,D,20060622,000000,14.1274,14.2009,14.0688,14.1463,20760.756260359,0
+PPA.US,D,20060623,000000,14.1463,14.2953,14.0589,14.1919,34993.365529371,0
+PPA.US,D,20060626,000000,14.1919,14.2953,14.1035,14.2109,35681.227978475,0
+PPA.US,D,20060627,000000,14.2376,14.2376,13.9973,14.0143,26272.719926457,0
+PPA.US,D,20060628,000000,13.9973,14.0867,13.9556,14.0688,10093.349143365,0
+PPA.US,D,20060629,000000,14.1919,14.4422,14.1919,14.4233,17437.262728818,0
+PPA.US,D,20060630,000000,14.4233,14.4233,14.3468,14.3905,24666.364719546,0
+PPA.US,D,20060703,000000,14.3736,14.4521,14.3736,14.4521,26733.980543865,0
+PPA.US,D,20060705,000000,14.3975,14.3975,14.2674,14.3568,38660.286725837,0
+PPA.US,D,20060706,000000,14.3826,14.4859,14.3826,14.4045,88225.660712137,0
+PPA.US,D,20060707,000000,14.328,14.3648,14.1919,14.2297,17896.509107722,0
+PPA.US,D,20060710,000000,14.2774,14.3121,14.183,14.2197,32928.771062807,0
+PPA.US,D,20060711,000000,14.2297,14.4333,14.1642,14.4133,61149.259622598,0
+PPA.US,D,20060712,000000,14.4333,14.4333,14.2584,14.2774,133767.59328677,0
+PPA.US,D,20060713,000000,14.2197,14.2197,14.0321,14.0589,73197.42723406,0
+PPA.US,D,20060714,000000,14.0321,14.0321,13.7442,13.9099,62870.426424236,0
+PPA.US,D,20060717,000000,13.9021,13.9815,13.8226,13.8663,42912.344207706,0
+PPA.US,D,20060718,000000,13.9815,14.0143,13.7442,13.9458,65620.869101398,0
+PPA.US,D,20060719,000000,14.0063,14.2774,14.0063,14.2674,72738.180855156,0
+PPA.US,D,20060720,000000,14.3379,14.3468,14.041,14.05,74226.703109586,0
+PPA.US,D,20060721,000000,14.0143,14.0143,13.8564,13.9368,22371.139944279,0
+PPA.US,D,20060724,000000,13.9815,14.1552,13.9815,14.1552,32465.496206896,0
+PPA.US,D,20060725,000000,14.2376,14.4233,14.1552,14.3975,97403.538455449,0
+PPA.US,D,20060726,000000,14.3826,14.3826,14.1919,14.2863,59657.716010413,0
+PPA.US,D,20060727,000000,14.3975,14.3975,14.183,14.2297,66889.839358896,0
+PPA.US,D,20060728,000000,14.3041,14.3975,14.2774,14.3826,23407.465654569,0
+PPA.US,D,20060731,000000,14.3568,14.3975,14.328,14.3736,30286.090145606,0
+PPA.US,D,20060801,000000,14.3379,14.3379,14.183,14.2584,30747.350763014,0
+PPA.US,D,20060802,000000,14.3468,14.3905,14.2863,14.3211,171630.24156504,0
+PPA.US,D,20060803,000000,14.2456,14.3975,14.2009,14.3468,74915.572677942,0
+PPA.US,D,20060804,000000,14.4233,14.4938,14.2376,14.3121,75028.370034163,0
+PPA.US,D,20060807,000000,14.2863,14.2863,14.1552,14.2376,18928.806341003,0
+PPA.US,D,20060808,000000,14.2584,14.2953,14.0589,14.0867,498711.35391202,0
+PPA.US,D,20060809,000000,14.1274,14.183,13.7977,13.7977,258244.51147401,0
+PPA.US,D,20060810,000000,13.8325,13.9894,13.7899,13.9458,52084.179235507,0
+PPA.US,D,20060811,000000,13.9278,13.9458,13.8404,13.8732,45087.721791987,0
+PPA.US,D,20060814,000000,13.9725,14.0867,13.9021,13.9368,155566.68949592,0
+PPA.US,D,20060815,000000,14.1185,14.1552,14.05,14.1552,90865.320271582,0
+PPA.US,D,20060816,000000,14.1364,14.3905,14.1364,14.3905,102794.64781131,0
+PPA.US,D,20060817,000000,14.3826,14.4859,14.3826,14.4333,104973.04675335,0
+PPA.US,D,20060818,000000,14.4333,14.4422,14.328,14.4233,68257.507303088,0
+PPA.US,D,20060821,000000,14.3568,14.3568,14.2674,14.3379,57129.846687938,0
+PPA.US,D,20060822,000000,14.3211,14.4133,14.3041,14.3568,53347.106777492,0
+PPA.US,D,20060823,000000,14.4045,14.4333,14.2456,14.2953,44055.424558705,0
+PPA.US,D,20060824,000000,14.3736,14.3736,14.2109,14.2297,26500.328877405,0
+PPA.US,D,20060825,000000,14.1919,14.2584,14.1364,14.2456,52544.432733663,0
+PPA.US,D,20060828,000000,14.2456,14.3568,14.2297,14.3568,61837.122071702,0
+PPA.US,D,20060829,000000,14.3736,14.3736,14.2674,14.3568,30399.89462108,0
+PPA.US,D,20060830,000000,14.3826,14.4133,14.2953,14.4045,138011.59381462,0
+PPA.US,D,20060831,000000,14.4422,14.471,14.3905,14.4233,71474.246193919,0
+PPA.US,D,20060901,000000,14.5037,14.5663,14.4422,14.5395,96483.031459138,0
+PPA.US,D,20060905,000000,14.5822,14.6537,14.5305,14.6537,86845.907336922,0
+PPA.US,D,20060906,000000,14.6001,14.6001,14.471,14.476,37168.743113652,0
+PPA.US,D,20060907,000000,14.4521,14.4521,14.3211,14.328,56102.585050916,0
+PPA.US,D,20060908,000000,14.3648,14.4133,14.3648,14.3975,64936.028010051,0
+PPA.US,D,20060911,000000,14.3211,14.471,14.2863,14.3975,108643.99642682,0
+PPA.US,D,20060912,000000,14.4333,14.4938,14.3568,14.4859,56330.194001864,0
+PPA.US,D,20060913,000000,14.5117,14.6189,14.4521,14.6001,116906.40277008,0
+PPA.US,D,20060914,000000,14.5564,14.5822,14.4938,14.5117,41416.772118512,0
+PPA.US,D,20060915,000000,14.5484,14.609,14.5037,14.5484,101648.54610256,0
+PPA.US,D,20060918,000000,14.5217,14.6269,14.4938,14.5484,38319.880418668,0
+PPA.US,D,20060919,000000,14.5484,14.5484,14.3826,14.461,408877.32375447,0
+PPA.US,D,20060920,000000,14.5901,14.6706,14.5564,14.6706,87307.167954329,0
+PPA.US,D,20060921,000000,14.7023,14.7023,14.5484,14.5901,121610.6567961,0
+PPA.US,D,20060922,000000,14.5564,14.5564,14.471,14.5037,36255.285952104,0
+PPA.US,D,20060925,000000,14.6001,14.7211,14.5395,14.7023,45429.135218409,0
+PPA.US,D,20060926,000000,14.749,14.8016,14.6954,14.8016,61263.064098072,0
+PPA.US,D,20060927,000000,14.8016,14.9148,14.8016,14.8542,43480.359465824,0
+PPA.US,D,20060928,000000,14.9506,14.9506,14.8016,14.8969,47272.163449536,0
+PPA.US,D,20060929,000000,14.9059,14.9337,14.8453,14.8622,34188.677247037,0
+PPA.US,D,20061002,000000,14.8622,14.9506,14.8016,14.8682,54377.38977227,0
+PPA.US,D,20061003,000000,14.8622,14.9764,14.7937,14.9416,97174.92238525,0
+PPA.US,D,20061004,000000,14.9506,15.0955,14.8969,15.0955,79389.196395246,0
+PPA.US,D,20061005,000000,15.0876,15.1918,15.0876,15.1918,91317.516815722,0
+PPA.US,D,20061006,000000,15.165,15.174,15.0439,15.1481,35222.988718822,0
+PPA.US,D,20061009,000000,15.1134,15.1918,15.1045,15.174,36477.859306792,0
+PPA.US,D,20061010,000000,15.2107,15.2385,15.1383,15.183,85698.798508914,0
+PPA.US,D,20061011,000000,15.0955,15.2107,15.0776,15.174,39349.156294193,0
+PPA.US,D,20061012,000000,15.2534,15.4371,15.2445,15.4281,71244.623004466,0
+PPA.US,D,20061013,000000,15.4192,15.4966,15.3864,15.4966,58507.585824649,0
+PPA.US,D,20061016,000000,15.4708,15.583,15.4639,15.5493,67343.043022288,0
+PPA.US,D,20061017,000000,15.4123,15.4878,15.3339,15.4281,77778.812711327,0
+PPA.US,D,20061018,000000,15.5245,15.5245,15.3527,15.4192,130325.25968349,0
+PPA.US,D,20061019,000000,15.3159,15.3597,15.2614,15.2981,131707.02729721,0
+PPA.US,D,20061020,000000,15.2802,15.2802,15.165,15.174,86388.675196521,0
+PPA.US,D,20061023,000000,15.1481,15.2981,15.1481,15.2802,58166.172398226,0
+PPA.US,D,20061024,000000,15.2981,15.3527,15.2534,15.3339,57015.035093212,0
+PPA.US,D,20061025,000000,15.3864,15.3864,15.2107,15.2385,43365.547871098,0
+PPA.US,D,20061026,000000,15.2385,15.3159,15.0528,15.2882,755927.59662975,0
+PPA.US,D,20061027,000000,15.2207,15.3864,15.2207,15.2534,154880.84128533,0
+PPA.US,D,20061030,000000,15.2385,15.3686,15.2207,15.3427,312052.8788689,0
+PPA.US,D,20061031,000000,15.3864,15.3864,15.2295,15.2882,288992.86935626,0
+PPA.US,D,20061101,000000,15.306,15.306,15.0776,15.1045,117361.62067198,0
+PPA.US,D,20061102,000000,15.0201,15.0697,15.0022,15.0369,279584.36130425,0
+PPA.US,D,20061103,000000,15.0369,15.0528,14.9247,15.0022,1031379.7476431,0
+PPA.US,D,20061106,000000,15.0776,15.2534,15.0776,15.2107,111055.03991607,0
+PPA.US,D,20061107,000000,15.2385,15.4281,15.2385,15.3339,71932.48545357,0
+PPA.US,D,20061108,000000,15.2614,15.4192,15.2207,15.3339,167612.84286888,0
+PPA.US,D,20061109,000000,15.3964,15.4281,15.2534,15.2882,142489.24600893,0
+PPA.US,D,20061110,000000,15.2981,15.2981,15.2385,15.2981,44398.852223631,0
+PPA.US,D,20061113,000000,15.2534,15.4123,15.2534,15.3776,29711.025052724,0
+PPA.US,D,20061114,000000,15.3597,15.5155,15.3159,15.5155,53002.671993314,0
+PPA.US,D,20061115,000000,15.593,15.7608,15.5493,15.7002,335343.51869024,0
+PPA.US,D,20061116,000000,15.7956,15.8253,15.7419,15.8174,52316.823782715,0
+PPA.US,D,20061117,000000,15.7777,15.8006,15.7349,15.7697,55758.150266737,0
+PPA.US,D,20061120,000000,15.7697,15.7866,15.7261,15.7419,29485.43034028,0
+PPA.US,D,20061121,000000,15.7697,15.87,15.7697,15.8531,56439.970000329,0
+PPA.US,D,20061122,000000,15.8442,15.9345,15.8442,15.9246,60919.636433146,0
+PPA.US,D,20061124,000000,15.7956,15.9345,15.7956,15.8889,47840.178707655,0
+PPA.US,D,20061127,000000,15.8531,15.8531,15.5652,15.5751,76523.942123357,0
+PPA.US,D,20061128,000000,15.5245,15.6367,15.5066,15.6267,39923.214267823,0
+PPA.US,D,20061129,000000,15.7261,15.8353,15.6912,15.8353,65395.274388955,0
+PPA.US,D,20061130,000000,15.88,15.9078,15.7161,15.8253,44282.026390402,0
+PPA.US,D,20061201,000000,15.8253,15.8611,15.7261,15.8074,18240.9438919,0
+PPA.US,D,20061204,000000,15.8531,16.0627,15.8531,16.013,66083.136838058,0
+PPA.US,D,20061205,000000,16.0457,16.0805,16.004,16.0627,45203.540505965,0
+PPA.US,D,20061206,000000,16.0805,16.0805,16.0457,16.0726,23749.886200243,0
+PPA.US,D,20061207,000000,16.1172,16.1421,15.9872,16.013,117705.0483369,0
+PPA.US,D,20061208,000000,15.9952,16.0368,15.9167,15.9952,69179.021418651,0
+PPA.US,D,20061211,000000,16.0457,16.0805,16.004,16.0368,107840.31526374,0
+PPA.US,D,20061212,000000,16.0457,16.0627,15.9345,16.004,38547.489369615,0
+PPA.US,D,20061213,000000,16.0805,16.0805,15.9603,16.013,48299.425086558,0
+PPA.US,D,20061214,000000,16.0279,16.0904,16.013,16.0627,31203.575784162,0
+PPA.US,D,20061215,000000,16.1262,16.1937,16.0994,16.1501,72964.782686852,0
+PPA.US,D,20061218,000000,16.1262,16.1848,16.004,16.0279,29711.025052724,0
+PPA.US,D,20061219,000000,16.013,16.1778,16.004,16.1689,80883.761365188,0
+PPA.US,D,20061220,000000,16.1689,16.2553,16.1689,16.2215,52657.230089884,0
+PPA.US,D,20061221,000000,16.2553,16.2741,16.1599,16.1848,64703.383462843,0
+PPA.US,D,20061222,000000,16.1848,16.1848,16.0627,16.1172,22944.190798657,0
+PPA.US,D,20061226,000000,16.1421,16.2126,16.1421,16.2126,27193.226922769,0
+PPA.US,D,20061227,000000,16.301,16.3357,16.2553,16.3088,49330.715200588,0
+PPA.US,D,20061228,000000,16.3278,16.3278,16.2215,16.2741,74801.768202468,0
+PPA.US,D,20061229,000000,16.2553,16.301,16.1848,16.1848,34646.916506689,0
+PPA.US,D,20070103,000000,16.2304,16.4072,16.1262,16.2463,105090.87970583,0
+PPA.US,D,20070104,000000,16.5591,16.5591,16.0904,16.2304,434120.7678054,0
+PPA.US,D,20070105,000000,16.1599,16.2463,16.1421,16.2215,92584.472834716,0
+PPA.US,D,20070108,000000,16.2215,16.3555,16.1599,16.3088,50596.66410033,0
+PPA.US,D,20070109,000000,16.3784,16.3784,16.1848,16.2831,128032.04914673,0
+PPA.US,D,20070110,000000,16.1341,16.4609,16.1341,16.4419,233580.16099296,0
+PPA.US,D,20070111,000000,16.4777,16.573,16.4777,16.5422,192853.26556206,0
+PPA.US,D,20070112,000000,16.573,16.6733,16.5055,16.573,100843.85782022,0
+PPA.US,D,20070116,000000,16.6922,16.711,16.573,16.6008,141340.12294242,0
+PPA.US,D,20070117,000000,16.6545,16.6922,16.5591,16.5819,79162.59456355,0
+PPA.US,D,20070118,000000,16.5591,16.5919,16.3883,16.4697,76060.667267445,0
+PPA.US,D,20070119,000000,16.4926,16.5154,16.425,16.4856,124938.17880464,0
+PPA.US,D,20070122,000000,16.4509,16.4509,16.2126,16.2394,244024.99475527,0
+PPA.US,D,20070123,000000,16.3784,16.6098,16.3457,16.5661,449833.84237482,0
+PPA.US,D,20070124,000000,16.5591,16.5661,16.4509,16.5661,273388.56366606,0
+PPA.US,D,20070125,000000,16.6286,16.6286,16.3457,16.3457,118396.93926302,0
+PPA.US,D,20070126,000000,16.433,16.433,16.2394,16.3883,100150.95977486,0
+PPA.US,D,20070129,000000,16.3883,16.425,16.3178,16.3784,214423.74570101,0
+PPA.US,D,20070130,000000,16.4419,16.5006,16.3883,16.4697,92812.081785664,0
+PPA.US,D,20070131,000000,16.5006,16.7011,16.5006,16.6733,104513.80037444,0
+PPA.US,D,20070201,000000,16.7448,16.8232,16.7011,16.7984,110479.97482319,0
+PPA.US,D,20070202,000000,16.8599,16.8848,16.7984,16.8421,342457.80908624,0
+PPA.US,D,20070205,000000,16.8599,16.9027,16.7716,16.8669,79849.449893401,0
+PPA.US,D,20070206,000000,16.9027,17.0576,16.8421,16.997,411864.43945584,0
+PPA.US,D,20070207,000000,17.0665,17.144,17.0139,17.1092,304826.79823593,0
+PPA.US,D,20070208,000000,17.135,17.144,17.0069,17.1182,89372.769540144,0
+PPA.US,D,20070209,000000,17.144,17.144,16.9374,16.997,127573.80988708,0
+PPA.US,D,20070212,000000,16.9881,16.997,16.8421,16.9027,104694.07472055,0
+PPA.US,D,20070213,000000,16.9711,17.0407,16.9294,17.0238,76724.358854502,0
+PPA.US,D,20070214,000000,17.144,17.1995,17.1022,17.1717,340463.71296732,0
+PPA.US,D,20070215,000000,17.2174,17.3524,17.144,17.2512,120348.73637336,0
+PPA.US,D,20070216,000000,17.2344,17.2512,17.144,17.2422,86960.718931648,0
+PPA.US,D,20070220,000000,17.3366,17.4329,17.2344,17.3793,160500.56671138,0
+PPA.US,D,20070221,000000,17.3693,17.4081,17.3028,17.3614,194690.25107767,0
+PPA.US,D,20070222,000000,17.414,17.424,17.2264,17.3028,132507.68710254,0
+PPA.US,D,20070223,000000,17.2344,17.3028,17.1995,17.2849,101762.35057803,0
+PPA.US,D,20070226,000000,17.3197,17.3197,17.1022,17.1897,229161.92883451,0
+PPA.US,D,20070227,000000,16.9374,16.9711,16.3178,16.5591,411291.38860147,0
+PPA.US,D,20070228,000000,16.6186,16.7815,16.4777,16.6733,156144.77594656,0
+PPA.US,D,20070301,000000,16.3972,16.7984,16.292,16.6823,123142.48517836,0
+PPA.US,D,20070302,000000,16.5521,16.7011,16.433,16.4419,100038.16241863,0
+PPA.US,D,20070305,000000,16.3178,16.5521,16.2741,16.3278,186199.2286642,0
+PPA.US,D,20070306,000000,16.5006,16.6286,16.433,16.6008,162910.60308138,0
+PPA.US,D,20070307,000000,16.6008,16.6733,16.5422,16.6008,107266.25729011,0
+PPA.US,D,20070308,000000,16.6823,16.8084,16.6823,16.7011,97058.096552021,0
+PPA.US,D,20070309,000000,16.8599,16.8599,16.6733,16.7716,83063.167426477,0
+PPA.US,D,20070312,000000,16.7895,16.9474,16.7448,16.9474,75490.637770823,0
+PPA.US,D,20070313,000000,16.851,16.8599,16.5422,16.573,87307.167954329,0
+PPA.US,D,20070314,000000,16.5819,16.6643,16.3457,16.6455,89484.559777115,0
+PPA.US,D,20070315,000000,16.6545,16.7289,16.6008,16.711,63672.093348814,0
+PPA.US,D,20070316,000000,16.6733,16.7815,16.6286,16.6823,30399.89462108,0
+PPA.US,D,20070319,000000,16.8084,16.8937,16.7815,16.8599,98434.82856948,0
+PPA.US,D,20070320,000000,16.8937,16.9294,16.8153,16.9294,104170.37270952,0
+PPA.US,D,20070321,000000,16.9294,17.2174,16.851,17.1529,199852.74436333,0
+PPA.US,D,20070322,000000,17.144,17.144,16.9881,17.0407,56102.585050916,0
+PPA.US,D,20070323,000000,17.0833,17.135,17.0833,17.1182,59086.679394539,0
+PPA.US,D,20070326,000000,17.1529,17.1529,16.8759,17.0486,80191.870439075,0
+PPA.US,D,20070327,000000,16.9881,17.0069,16.8848,16.997,88337.450949107,0
+PPA.US,D,20070328,000000,16.9116,16.9116,16.7815,16.8084,122756.75850485,0
+PPA.US,D,20070329,000000,16.9294,16.9474,16.7984,16.9116,40039.032981801,0
+PPA.US,D,20070330,000000,16.9563,16.997,16.7895,16.8759,53801.317560136,0
+PPA.US,D,20070402,000000,16.9116,16.9116,16.8232,16.9027,42912.344207706,0
+PPA.US,D,20070403,000000,16.9623,17.125,16.9623,17.0833,79961.240130372,0
+PPA.US,D,20070404,000000,17.125,17.135,17.0833,17.125,54723.838794952,0
+PPA.US,D,20070405,000000,17.125,17.1529,17.0755,17.135,111628.09077044,0
+PPA.US,D,20070409,000000,17.135,17.1995,17.1092,17.1628,64477.788750399,0
+PPA.US,D,20070410,000000,17.1022,17.1807,17.1022,17.144,48987.287535662,0
+PPA.US,D,20070411,000000,17.1717,17.1717,16.9623,17.0238,79505.015109224,0
+PPA.US,D,20070412,000000,16.9623,17.1995,16.9563,17.135,50250.215077647,0
+PPA.US,D,20070413,000000,17.1529,17.1717,17.0486,17.1717,50131.375005913,0
+PPA.US,D,20070416,000000,17.2174,17.3108,17.2174,17.2849,106238.99565309,0
+PPA.US,D,20070417,000000,17.3108,17.3366,17.2512,17.3108,100727.03198699,0
+PPA.US,D,20070418,000000,17.3028,17.424,17.2512,17.3693,61725.331834732,0
+PPA.US,D,20070419,000000,17.3108,17.4081,17.2422,17.3793,64245.144203191,0
+PPA.US,D,20070420,000000,17.5659,17.5967,17.5014,17.5392,118396.93926302,0
+PPA.US,D,20070423,000000,17.5819,17.6226,17.5659,17.5967,68607.984802778,0
+PPA.US,D,20070424,000000,17.6305,17.6305,17.4667,17.5659,61609.513120754,0
+PPA.US,D,20070425,000000,17.6861,19.4784,17.5014,17.6771,628235.95379018,0
+PPA.US,D,20070426,000000,17.7546,17.8857,17.6037,17.6583,99238.509732561,0
+PPA.US,D,20070427,000000,17.6504,17.7993,17.6504,17.7645,122644.96826787,0
+PPA.US,D,20070430,000000,17.7824,17.7824,17.5819,17.6037,45889.388716564,0
+PPA.US,D,20070501,000000,17.6226,17.7288,17.5819,17.7218,75370.790579837,0
+PPA.US,D,20070502,000000,17.6126,17.8698,17.6126,17.7824,149371.89897697,0
+PPA.US,D,20070503,000000,17.8698,17.9294,17.7903,17.9294,62066.745261153,0
+PPA.US,D,20070504,000000,17.973,18.0426,17.9194,17.9562,58857.056205086,0
+PPA.US,D,20070507,000000,18.0078,18.121,18.0078,18.1121,97628.126048642,0
+PPA.US,D,20070508,000000,18.0504,18.1121,17.9373,18.1041,73197.42723406,0
+PPA.US,D,20070509,000000,18.1041,18.2263,17.9909,18.1995,87420.972429803,0
+PPA.US,D,20070510,000000,18.1568,18.1646,17.981,17.9989,146504.63046659,0
+PPA.US,D,20070511,000000,18.0167,18.1826,18.0167,18.1309,380142.19725691,0
+PPA.US,D,20070514,000000,18.2083,18.2352,18.0872,18.1568,146732.23941754,0
+PPA.US,D,20070515,000000,18.2083,18.3215,18.0872,18.121,207540.08561371,0
+PPA.US,D,20070516,000000,18.1568,18.261,18.0971,18.261,63904.737896021,0
+PPA.US,D,20070517,000000,18.2799,18.2987,18.2083,18.2441,53578.744205448,0
+PPA.US,D,20070518,000000,18.2263,18.3554,18.2263,18.3295,122296.50500669,0
+PPA.US,D,20070521,000000,18.3732,18.4437,18.3087,18.3911,181842.43078014,0
+PPA.US,D,20070522,000000,18.4348,18.4348,18.2799,18.3147,55985.759217686,0
+PPA.US,D,20070523,000000,18.3474,18.3554,18.2263,18.261,34299.460364755,0
+PPA.US,D,20070524,000000,18.3474,18.4348,18.121,18.121,92697.270190938,0
+PPA.US,D,20070525,000000,18.2352,18.2898,18.2083,18.2709,63445.491517117,0
+PPA.US,D,20070529,000000,18.2799,18.3831,18.2799,18.3642,127116.57774668,0
+PPA.US,D,20070530,000000,18.3087,18.55,18.2352,18.55,66889.839358896,0
+PPA.US,D,20070531,000000,18.6045,18.6532,18.5311,18.6045,75028.370034163,0
+PPA.US,D,20070601,000000,18.6462,18.6979,18.5877,18.6215,53688.520203915,0
+PPA.US,D,20070604,000000,18.5778,18.6532,18.55,18.6215,137441.564318,0
+PPA.US,D,20070605,000000,18.5221,18.5966,18.4774,18.5221,85698.798508914,0
+PPA.US,D,20070606,000000,18.5221,18.6284,18.3474,18.4169,82028.855954691,0
+PPA.US,D,20070607,000000,18.3147,18.4437,18.1646,18.1646,57593.121543849,0
+PPA.US,D,20070608,000000,18.1121,18.4,18.0336,18.4,119083.79459287,0
+PPA.US,D,20070611,000000,18.4079,18.4249,18.2799,18.3642,78014.47861629,0
+PPA.US,D,20070612,000000,18.2799,18.4437,18.2441,18.261,71359.434599192,0
+PPA.US,D,20070613,000000,18.3147,18.5311,18.2987,18.5132,177366.79282432,0
+PPA.US,D,20070614,000000,18.6045,18.7217,18.5778,18.6979,132738.31741124,0
+PPA.US,D,20070615,000000,18.8359,18.8538,18.7416,18.8011,158893.20438522,0
+PPA.US,D,20070618,000000,18.6215,18.967,18.6215,18.688,157517.47948701,0
+PPA.US,D,20070619,000000,18.7416,18.8885,18.7416,18.8796,161532.86394467,0
+PPA.US,D,20070620,000000,19.0375,19.0375,18.6373,18.6373,115415.86627715,0
+PPA.US,D,20070621,000000,18.6532,18.7744,18.55,18.6979,85927.414579114,0
+PPA.US,D,20070622,000000,18.7416,18.7416,18.4864,18.6045,74915.572677942,0
+PPA.US,D,20070625,000000,18.6125,18.7416,18.4943,18.5877,214079.31091683,0
+PPA.US,D,20070626,000000,18.6284,18.6632,18.4348,18.4348,65620.869101398,0
+PPA.US,D,20070627,000000,18.4348,18.68,18.3732,18.68,53115.469349537,0
+PPA.US,D,20070628,000000,18.6532,18.7654,18.6532,18.6632,49104.113368892,0
+PPA.US,D,20070629,000000,18.7147,18.8181,18.6125,18.688,109103.24280573,0
+PPA.US,D,20070702,000000,18.7823,18.959,18.7823,18.959,69864.869629251,0
+PPA.US,D,20070703,000000,18.976,19.0375,18.9133,18.967,195148.49033732,0
+PPA.US,D,20070705,000000,18.976,19.1229,18.967,19.1139,414158.65711186,0
+PPA.US,D,20070706,000000,19.1139,19.2201,19.0822,19.1507,290603.25304018,0
+PPA.US,D,20070709,000000,19.2112,19.2638,19.1596,19.2201,255150.64113191,0
+PPA.US,D,20070710,000000,19.2549,19.2549,18.959,18.967,82486.088095091,0
+PPA.US,D,20070711,000000,19.0375,19.1327,18.959,19.0911,120918.76586998,0
+PPA.US,D,20070712,000000,19.1944,19.4187,19.1854,19.4187,88337.450949107,0
+PPA.US,D,20070713,000000,19.4187,19.4882,19.3403,19.4257,113924.32266497,0
+PPA.US,D,20070716,000000,19.4435,19.5151,19.392,19.4694,94415.415634819,0
+PPA.US,D,20070717,000000,19.5528,19.6303,19.5151,19.5528,130787.52742015,0
+PPA.US,D,20070718,000000,19.4435,19.5061,19.3403,19.5061,128950.54190454,0
+PPA.US,D,20070719,000000,19.6401,19.7355,19.6124,19.7196,106465.59748478,0
+PPA.US,D,20070720,000000,19.5866,19.6124,19.4088,19.4972,149371.89897697,0
+PPA.US,D,20070723,000000,19.5528,19.6918,19.5528,19.6303,168645.14010216,0
+PPA.US,D,20070724,000000,19.6124,19.6828,19.3075,19.4882,573307.66978708,0
+PPA.US,D,20070725,000000,19.6401,19.6401,19.392,19.525,194801.03419539,0
+PPA.US,D,20070726,000000,19.3245,19.4972,18.8359,19.0464,338621.69185544,0
+PPA.US,D,20070727,000000,19.0047,19.1327,18.5221,18.6125,334425.02593243,0
+PPA.US,D,20070730,000000,18.7922,19.1229,18.7564,19.0732,158322.16776934,0
+PPA.US,D,20070731,000000,19.2371,20.0473,18.7416,18.8091,270635.09963114,0
+PPA.US,D,20070801,000000,18.967,19.8209,18.7922,19.099,436756.39888783,0
+PPA.US,D,20070802,000000,19.2896,19.4525,19.2271,19.4357,244250.58946771,0
+PPA.US,D,20070803,000000,19.4784,19.525,19.1229,19.1229,213044.99944504,0
+PPA.US,D,20070806,000000,19.2271,19.2718,18.9948,19.247,299892.92102047,0
+PPA.US,D,20070807,000000,19.1139,19.2996,18.959,19.1944,214650.3475327,0
+PPA.US,D,20070808,000000,19.2549,19.375,19.0305,19.2371,355878.68023816,0
+PPA.US,D,20070809,000000,18.959,19.0553,18.6373,18.6632,537374.6619956,0
+PPA.US,D,20070810,000000,18.254,18.959,14.6537,18.8627,889614.62037635,0
+PPA.US,D,20070813,000000,19.0137,19.2638,19.0137,19.2638,219698.02922363,0
+PPA.US,D,20070814,000000,19.1507,19.1507,18.5778,18.5778,174759.36108095,0
+PPA.US,D,20070815,000000,18.55,18.688,18.1905,18.2183,438824.01471215,0
+PPA.US,D,20070816,000000,18.0684,18.1995,17.6126,18.1995,529913.92257692,0
+PPA.US,D,20070817,000000,18.0504,18.7317,18.0504,18.6979,199507.3024599,0
+PPA.US,D,20070820,000000,18.6532,18.8627,18.5132,18.8538,120348.73637336,0
+PPA.US,D,20070821,000000,18.7317,18.9044,18.7217,18.7922,71129.811409741,0
+PPA.US,D,20070822,000000,18.9501,19.1686,18.9133,19.1596,166468.75539863,0
+PPA.US,D,20070823,000000,19.2271,19.247,18.9401,19.0375,122644.96826787,0
+PPA.US,D,20070824,000000,19.0633,19.4357,19.0633,19.4357,195263.30193204,0
+PPA.US,D,20070827,000000,19.375,19.4784,19.2638,19.375,160158.14616571,0
+PPA.US,D,20070828,000000,19.2371,19.2818,18.7059,18.7059,202148.97625785,0
+PPA.US,D,20070829,000000,18.9223,19.247,18.9223,19.247,113576.86652303,0
+PPA.US,D,20070830,000000,19.1327,19.392,19.1327,19.3075,2220509.6193205,0
+PPA.US,D,20070831,000000,19.4882,19.5866,19.392,19.3999,146732.23941754,0
+PPA.US,D,20070904,000000,19.3473,19.5697,19.3403,19.5151,263178.38868947,0
+PPA.US,D,20070905,000000,19.4435,19.4435,19.2371,19.3165,155913.1385186,0
+PPA.US,D,20070906,000000,19.375,19.4257,19.2271,19.4257,279584.36130425,0
+PPA.US,D,20070907,000000,19.1944,19.247,19.0553,19.1229,120805.96851376,0
+PPA.US,D,20070910,000000,19.2638,19.2638,18.9133,19.1229,118284.14190679,0
+PPA.US,D,20070911,000000,19.1774,19.4525,19.1686,19.3572,143176.10133879,0
+PPA.US,D,20070912,000000,19.4187,19.4257,19.2638,19.3323,215108.58679236,0
+PPA.US,D,20070913,000000,19.4257,19.4694,19.3473,19.383,107956.13397772,0
+PPA.US,D,20070914,000000,19.2818,19.6571,19.2818,19.5151,149717.34088041,0
+PPA.US,D,20070917,000000,19.4615,19.4615,19.3075,19.3165,75144.188748141,0
+PPA.US,D,20070918,000000,19.4257,19.9441,19.3651,19.8457,118396.93926302,0
+PPA.US,D,20070919,000000,19.9847,20.085,19.8994,19.9847,349339.45493503,0
+PPA.US,D,20070920,000000,19.9341,20.3968,19.9341,20.0036,200658.43976491,0
+PPA.US,D,20070921,000000,20.1009,20.2141,20.0761,20.1367,218437.11592016,0
+PPA.US,D,20070924,000000,20.2141,20.2489,20.0473,20.0572,301265.62456092,0
+PPA.US,D,20070925,000000,20.1793,20.499,20.0661,20.499,554466.48282099,0
+PPA.US,D,20070926,000000,20.5517,20.7671,20.4316,20.4563,749272.55261264,0
+PPA.US,D,20070927,000000,20.5617,20.7046,20.4911,20.6957,222681.11644801,0
+PPA.US,D,20070928,000000,20.6957,20.785,20.5258,20.6679,162220.72639376,0
+PPA.US,D,20071001,000000,20.7146,20.9945,20.6142,20.9161,395343.65524632,0
+PPA.US,D,20071002,000000,20.9608,20.9866,20.6321,20.7214,179888.61943129,0
+PPA.US,D,20071003,000000,20.6679,20.7146,20.517,20.5865,167381.20544092,0
+PPA.US,D,20071004,000000,20.6768,20.7384,20.6043,20.6321,104513.80037444,0
+PPA.US,D,20071005,000000,20.8496,20.9161,20.7671,20.8168,119542.03385252,0
+PPA.US,D,20071008,000000,20.8496,20.9777,20.8248,20.8753,126195.06363111,0
+PPA.US,D,20071009,000000,20.9518,21.1107,20.8923,21.1107,277633.57131316,0
+PPA.US,D,20071010,000000,21.1196,21.1196,20.785,20.9419,284288.61533025,0
+PPA.US,D,20071011,000000,21.1196,21.1813,20.6957,20.8168,183786.17093646,0
+PPA.US,D,20071012,000000,20.8665,21.0312,20.8168,21.0224,81568.602456536,0
+PPA.US,D,20071015,000000,21.0134,21.0869,20.6857,20.8248,218895.3551798,0
+PPA.US,D,20071016,000000,20.785,20.8098,20.642,20.785,133082.75219542,0
+PPA.US,D,20071017,000000,20.9161,20.9518,20.5517,20.7582,216371.51433434,0
+PPA.US,D,20071018,000000,20.7582,20.8496,20.6599,20.8168,80303.660676046,0
+PPA.US,D,20071019,000000,20.6957,20.7214,20.1009,20.1009,289339.31837895,0
+PPA.US,D,20071022,000000,19.9847,20.3511,19.9589,20.3511,191245.90323589,0
+PPA.US,D,20071023,000000,20.5517,20.6142,20.3601,20.6142,134574.29580761,0
+PPA.US,D,20071024,000000,20.517,20.7761,20.3362,20.6768,247460.27852377,0
+PPA.US,D,20071025,000000,20.8098,20.8337,20.5775,20.7046,97628.126048642,0
+PPA.US,D,20071026,000000,20.8168,20.9866,20.6142,20.7146,97515.32869242,0
+PPA.US,D,20071029,000000,20.8168,20.9092,20.7046,20.8248,101875.14793425,0
+PPA.US,D,20071030,000000,20.7483,20.8923,20.6599,20.6599,103823.92368684,0
+PPA.US,D,20071031,000000,20.6857,20.8923,20.6142,20.8426,95338.943988886,0
+PPA.US,D,20071101,000000,20.7046,20.7214,20.3968,20.4226,254576.58315828,0
+PPA.US,D,20071102,000000,20.5705,20.7304,20.3511,20.7304,303794.50100264,0
+PPA.US,D,20071105,000000,20.5617,20.7214,20.4385,20.6242,139814.33727567,0
+PPA.US,D,20071106,000000,20.8753,20.9697,20.5338,20.933,90381.903030631,0
+PPA.US,D,20071107,000000,20.8585,20.8585,20.4048,20.4226,103836.00911786,0
+PPA.US,D,20071108,000000,20.5617,20.5705,20.093,20.3968,320355.56998224,0
+PPA.US,D,20071109,000000,20.23,20.23,19.9758,19.9758,212845.58983315,0
+PPA.US,D,20071112,000000,20.1198,20.1198,19.6303,19.6303,252260.20887872,0
+PPA.US,D,20071113,000000,19.6571,20.1714,19.6571,20.1198,81180.861544522,0
+PPA.US,D,20071114,000000,20.1883,20.3204,20.0126,20.0473,102794.64781131,0
+PPA.US,D,20071115,000000,19.8377,20.085,19.7852,19.7852,263994.15528357,0
+PPA.US,D,20071116,000000,20.0661,20.1098,19.7603,19.9341,88741.305769152,0
+PPA.US,D,20071119,000000,19.9659,19.9659,19.5439,19.5617,158475.24989565,0
+PPA.US,D,20071120,000000,19.4435,19.804,19.3165,19.5786,310587.52035727,0
+PPA.US,D,20071121,000000,19.5697,19.5697,19.3075,19.3075,218091.67401672,0
+PPA.US,D,20071123,000000,19.3473,19.6034,19.3473,19.5936,100184.19471017,0
+PPA.US,D,20071126,000000,19.4615,19.8814,19.375,19.375,345001.79231675,0
+PPA.US,D,20071127,000000,19.3403,19.7523,19.3403,19.6571,248400.92790512,0
+PPA.US,D,20071128,000000,19.6401,20.3601,19.6401,20.23,93612.741590989,0
+PPA.US,D,20071129,000000,20.2399,20.2935,20.0761,20.1455,101531.72026932,0
+PPA.US,D,20071130,000000,20.23,20.3968,20.0473,20.1455,123216.00488375,0
+PPA.US,D,20071203,000000,20.2677,20.3104,20.093,20.1615,416697.60474611,0
+PPA.US,D,20071204,000000,20.1883,20.1883,20.0215,20.0403,599948.99535976,0
+PPA.US,D,20071205,000000,20.3869,20.4146,20.23,20.3273,128839.75878682,0
+PPA.US,D,20071206,000000,20.1198,20.5954,20.1198,20.4226,265130.18579981,0
+PPA.US,D,20071207,000000,20.6857,20.6857,20.4146,20.6242,140195.02835292,0
+PPA.US,D,20071210,000000,20.8496,20.8496,20.5705,20.6321,56964.679130613,0
+PPA.US,D,20071211,000000,20.6599,20.6599,19.8646,19.8646,133654.79593054,0
+PPA.US,D,20071212,000000,20.4316,20.4474,19.814,20.0304,158550.78383954,0
+PPA.US,D,20071213,000000,20.0661,20.1714,19.8894,20.0473,287728.93469503,0
+PPA.US,D,20071214,000000,20.0036,20.2399,19.8457,19.8457,84095.464659758,0
+PPA.US,D,20071217,000000,19.9261,19.9441,19.5697,19.5697,127762.1411872,0
+PPA.US,D,20071218,000000,19.6739,19.7425,19.383,19.6481,95487.99763818,0
+PPA.US,D,20071219,000000,19.5936,19.7425,19.525,19.6303,64128.31836996,0
+PPA.US,D,20071220,000000,19.8725,19.8725,19.5528,19.7852,134861.32479442,0
+PPA.US,D,20071221,000000,20.093,20.093,19.9758,20.093,122644.96826787,0
+PPA.US,D,20071224,000000,20.2577,20.3024,20.1367,20.2747,65939.118785025,0
+PPA.US,D,20071226,000000,20.3024,20.3024,20.085,20.2141,67343.043022288,0
+PPA.US,D,20071227,000000,20.2489,20.2489,19.8457,19.8994,147788.70751286,0
+PPA.US,D,20071228,000000,20.1198,20.1198,19.7852,19.7852,99369.435235319,0
+PPA.US,D,20071231,000000,19.8547,19.8646,19.6918,19.7425,92697.270190938,0
+PPA.US,D,20080102,000000,19.6481,19.7603,19.1774,19.375,232375.64636759,0
+PPA.US,D,20080103,000000,19.3403,19.6124,19.3403,19.525,54152.802179078,0
+PPA.US,D,20080104,000000,19.4257,19.4257,19.0375,19.0375,163254.0307463,0
+PPA.US,D,20080107,000000,19.0464,19.1507,18.5688,18.68,757259.00828086,0
+PPA.US,D,20080108,000000,18.7475,18.8091,18.1568,18.1568,299842.56505787,0
+PPA.US,D,20080109,000000,18.1646,18.3911,17.8608,18.3474,743270.12187083,0
+PPA.US,D,20080110,000000,18.2352,18.6284,18.1478,18.4686,91095.950580286,0
+PPA.US,D,20080111,000000,18.4348,18.4596,18.1309,18.2709,211433.60864187,0
+PPA.US,D,20080114,000000,18.261,18.3642,18.1736,18.3384,332624.29670989,0
+PPA.US,D,20080115,000000,18.0684,18.2987,17.835,17.9194,1340979.2840141,0
+PPA.US,D,20080116,000000,17.8171,18.0872,17.7456,17.7993,571331.70181469,0
+PPA.US,D,20080117,000000,17.835,18.0426,17.276,17.3197,1000140.9226851,0
+PPA.US,D,20080118,000000,17.3883,17.6305,17.1529,17.2671,273735.01268874,0
+PPA.US,D,20080122,000000,16.0904,18.0783,13.9458,16.9116,453561.19072641,0
+PPA.US,D,20080123,000000,16.4697,17.3693,16.4697,17.3028,207548.14256772,0
+PPA.US,D,20080124,000000,17.4766,17.6861,17.3883,17.5103,217488.40958479,0
+PPA.US,D,20080125,000000,17.5819,17.8519,17.5014,17.5103,224287.47165492,0
+PPA.US,D,20080128,000000,17.424,17.7456,17.424,17.6771,143750.15931241,0
+PPA.US,D,20080129,000000,17.8171,17.9373,17.7288,17.8519,249073.68356545,0
+PPA.US,D,20080130,000000,17.7378,18.2709,17.6941,17.8767,278395.96058691,0
+PPA.US,D,20080131,000000,17.8171,18.4249,17.4925,18.2441,143978.77538262,0
+PPA.US,D,20080201,000000,18.2709,18.5311,18.2183,18.4864,336834.05518318,0
+PPA.US,D,20080204,000000,18.3554,18.4437,18.2987,18.4,100213.40116848,0
+PPA.US,D,20080205,000000,18.1388,18.1905,17.9472,18.0167,122412.32372067,0
+PPA.US,D,20080206,000000,18.0257,18.1121,17.7288,17.7645,154763.00833284,0
+PPA.US,D,20080207,000000,17.5819,17.9373,17.5819,17.835,81112.377435388,0
+PPA.US,D,20080208,000000,17.7993,17.8608,17.6404,17.7824,85354.363724736,0
+PPA.US,D,20080211,000000,17.8857,17.9373,17.7039,17.8946,162798.8128444,0
+PPA.US,D,20080212,000000,17.9472,18.1736,17.9472,17.9989,96399.440561223,0
+PPA.US,D,20080213,000000,18.254,18.3732,18.1121,18.3295,60320.400478216,0
+PPA.US,D,20080214,000000,18.2987,18.3732,18.0604,18.1309,185506.33061885,0
+PPA.US,D,20080215,000000,17.9641,18.0504,17.8698,17.973,129126.78777363,0
+PPA.US,D,20080219,000000,18.1041,18.2898,18.0336,18.0971,59541.897296434,0
+PPA.US,D,20080220,000000,18.0336,18.1388,17.844,18.0257,203294.07084736,0
+PPA.US,D,20080221,000000,18.3384,18.3384,17.7288,17.7645,86500.465433492,0
+PPA.US,D,20080222,000000,17.8519,17.9294,17.6226,17.9294,66956.309229527,0
+PPA.US,D,20080225,000000,17.8767,18.1905,17.8767,18.1646,128148.87497996,0
+PPA.US,D,20080226,000000,18.0872,18.261,17.9472,18.1905,139812.32303717,0
+PPA.US,D,20080227,000000,18.1309,18.3215,18.0426,18.1309,153778.0457044,0
+PPA.US,D,20080228,000000,17.9641,18.0604,17.9035,17.9641,95910.987724013,0
+PPA.US,D,20080229,000000,17.8171,17.8608,17.4766,17.5193,80977.423455622,0
+PPA.US,D,20080303,000000,17.3981,17.5659,17.2849,17.557,136292.44125149,0
+PPA.US,D,20080304,000000,17.4835,17.4925,17.1995,17.424,193308.48346395,0
+PPA.US,D,20080305,000000,17.5819,17.6941,16.997,17.548,79389.196395246,0
+PPA.US,D,20080306,000000,17.557,17.6126,17.0755,17.3366,206736.40445063,0
+PPA.US,D,20080307,000000,17.2591,17.3793,17.0069,17.1022,140395.44508406,0
+PPA.US,D,20080310,000000,17.0139,17.0238,16.7011,16.7011,166009.50901972,0
+PPA.US,D,20080311,000000,17.0665,17.1182,16.7527,17.0833,125394.40382579,0
+PPA.US,D,20080312,000000,17.2344,17.2422,17.0576,17.0923,137901.81781616,0
+PPA.US,D,20080313,000000,16.6733,17.2264,16.5591,17.1628,253543.27880575,0
+PPA.US,D,20080314,000000,17.2671,17.3028,16.7815,16.9474,136065.83941979,0
+PPA.US,D,20080317,000000,16.3972,16.9374,16.3635,16.7895,196526.22947403,0
+PPA.US,D,20080318,000000,16.9116,17.2671,16.9116,17.2591,247012.11045664,0
+PPA.US,D,20080319,000000,17.2591,17.4667,16.9216,16.9294,233006.10301933,0
+PPA.US,D,20080320,000000,16.8421,16.9791,16.7627,16.9374,106019.44365616,0
+PPA.US,D,20080324,000000,17.0308,17.3108,17.0308,17.2422,71012.98557651,0
+PPA.US,D,20080325,000000,17.2849,17.3883,17.144,17.3286,54276.677847072,0
+PPA.US,D,20080326,000000,17.1529,17.2939,17.0755,17.2591,56567.874145331,0
+PPA.US,D,20080327,000000,17.2591,17.276,17.0576,17.0755,29827.850885954,0
+PPA.US,D,20080328,000000,17.144,17.2422,17.0139,17.0486,36255.285952104,0
+PPA.US,D,20080331,000000,16.851,17.1092,16.851,17.0486,50367.040910877,0
+PPA.US,D,20080401,000000,17.144,17.557,17.144,17.5014,54264.592416048,0
+PPA.US,D,20080402,000000,17.5659,17.7546,17.5292,17.6037,149717.34088041,0
+PPA.US,D,20080403,000000,17.4498,17.557,17.3981,17.4835,131764.43309458,0
+PPA.US,D,20080404,000000,17.4577,17.7218,17.4577,17.6404,93438.509960396,0
+PPA.US,D,20080407,000000,17.5819,17.7546,17.5392,17.5392,81816.353792522,0
+PPA.US,D,20080408,000000,17.4667,17.5193,17.4081,17.5193,57452.124848572,0
+PPA.US,D,20080409,000000,17.6861,17.6861,17.1092,17.548,29138.981317599,0
+PPA.US,D,20080410,000000,17.5659,17.6861,17.4329,17.6305,54548.600045107,0
+PPA.US,D,20080411,000000,17.5014,17.5014,17.2671,17.3028,36940.127043452,0
+PPA.US,D,20080414,000000,17.2591,17.3366,17.2174,17.2671,100354.39786375,0
+PPA.US,D,20080415,000000,17.3524,17.4418,17.0833,17.2075,87815.76317658,0
+PPA.US,D,20080416,000000,17.2671,17.835,17.2671,17.6126,170567.7307542,0
+PPA.US,D,20080417,000000,17.5819,17.5819,17.4329,17.5392,66572.596794522,0
+PPA.US,D,20080418,000000,17.8082,18.0078,17.7288,17.9641,94533.2485873,0
+PPA.US,D,20080421,000000,17.8171,17.9472,17.7824,17.8519,43131.896204638,0
+PPA.US,D,20080422,000000,17.7456,17.7456,17.3693,17.5967,233298.1676024,0
+PPA.US,D,20080423,000000,17.6941,17.973,17.6583,17.7903,91809.998129941,0
+PPA.US,D,20080424,000000,17.8519,18.2183,17.8519,18.1388,108674.21000438,0
+PPA.US,D,20080425,000000,18.261,18.4774,18.1826,18.4348,97021.840258949,0
+PPA.US,D,20080428,000000,18.4079,18.5132,18.3474,18.4169,42651.500321442,0
+PPA.US,D,20080429,000000,18.3732,18.4348,18.2799,18.3732,52526.304587127,0
+PPA.US,D,20080430,000000,18.3384,18.4774,18.2083,18.2352,66044.866306483,0
+PPA.US,D,20080501,000000,18.2799,18.5588,18.2263,18.55,67164.782914687,0
+PPA.US,D,20080502,000000,18.6632,18.7217,18.4079,18.54,104594.36991461,0
+PPA.US,D,20080505,000000,18.4348,18.54,18.3474,18.4516,181057.88488284,0
+PPA.US,D,20080506,000000,18.3474,18.6284,18.3384,18.55,36952.212474475,0
+PPA.US,D,20080507,000000,18.5311,18.6284,18.254,18.261,49408.263382991,0
+PPA.US,D,20080508,000000,18.3087,18.4943,18.2799,18.4348,49251.152779681,0
+PPA.US,D,20080509,000000,18.2799,18.4,18.254,18.3642,33636.775896951,0
+PPA.US,D,20080512,000000,18.3831,18.6284,18.3147,18.6045,31049.486538609,0
+PPA.US,D,20080513,000000,18.7147,18.8091,18.5966,18.7823,52245.318315824,0
+PPA.US,D,20080514,000000,18.7922,19.0464,18.7922,18.8716,52070.07956598,0
+PPA.US,D,20080515,000000,18.8945,19.0137,18.7922,19.0137,39135.647012773,0
+PPA.US,D,20080516,000000,18.967,19.0047,18.8448,18.9948,45428.128099157,0
+PPA.US,D,20080519,000000,19.0137,19.2271,18.9133,19.0633,103491.57433368,0
+PPA.US,D,20080520,000000,19.0375,19.0375,18.7564,18.8627,380786.75357818,0
+PPA.US,D,20080521,000000,18.8627,18.976,18.3911,18.4079,73270.946939455,0
+PPA.US,D,20080522,000000,18.3831,18.5877,18.3831,18.4774,32413.126005792,0
+PPA.US,D,20080523,000000,18.3147,18.4516,18.261,18.3554,69369.366957276,0
+PPA.US,D,20080527,000000,18.4596,18.5033,18.254,18.4686,67760.997511861,0
+PPA.US,D,20080528,000000,18.6532,18.6532,18.4079,18.5877,40576.834662359,0
+PPA.US,D,20080529,000000,18.6284,18.7416,18.4437,18.6045,50250.215077647,0
+PPA.US,D,20080530,000000,18.7475,18.8796,18.5966,18.8091,52935.195003432,0
+PPA.US,D,20080602,000000,18.8181,18.8181,18.4169,18.54,35363.9854141,0
+PPA.US,D,20080603,000000,18.5588,18.7416,18.1995,18.3215,67038.893008189,0
+PPA.US,D,20080604,000000,18.1826,18.3384,18.1121,18.2352,66833.440680785,0
+PPA.US,D,20080605,000000,18.3642,18.3642,18.1309,18.2709,111144.6735295,0
+PPA.US,D,20080606,000000,18.1041,18.1041,17.6404,17.6404,239667.18975194,0
+PPA.US,D,20080609,000000,17.6583,17.7824,17.4081,17.5659,199950.43493077,0
+PPA.US,D,20080610,000000,17.3981,17.5659,17.3028,17.424,92556.27349566,0
+PPA.US,D,20080611,000000,17.3197,17.4667,17.2174,17.2174,151559.36199229,0
+PPA.US,D,20080612,000000,17.3524,17.6504,17.3108,17.3286,87721.093966894,0
+PPA.US,D,20080613,000000,17.4577,17.6941,17.4498,17.5897,30852.09116522,0
+PPA.US,D,20080616,000000,17.5659,17.5659,17.4081,17.5103,49303.522980784,0
+PPA.US,D,20080617,000000,17.548,17.6771,17.2671,17.3614,154723.73068201,0
+PPA.US,D,20080618,000000,17.1995,17.3981,17.1897,17.2671,78370.998831492,0
+PPA.US,D,20080619,000000,17.2344,17.5729,17.2075,17.5193,55152.871596297,0
+PPA.US,D,20080620,000000,17.3197,17.3883,16.851,17.2591,52429.621138937,0
+PPA.US,D,20080623,000000,17.2939,17.3883,17.2422,17.3028,35213.924645554,0
+PPA.US,D,20080624,000000,17.1628,17.3028,17.0923,17.1529,41651.430904224,0
+PPA.US,D,20080625,000000,17.135,17.135,16.8669,16.9216,114920.36360517,0
+PPA.US,D,20080626,000000,16.8322,16.8322,16.3088,16.3088,117645.62830103,0
+PPA.US,D,20080627,000000,16.2642,16.3695,16.2026,16.2831,243477.12188219,0
+PPA.US,D,20080630,000000,16.2463,16.3635,16.1262,16.2642,446521.42715505,0
+PPA.US,D,20080701,000000,15.8253,16.3695,15.602,16.2741,83043.025041437,0
+PPA.US,D,20080702,000000,16.1848,16.3457,15.9415,15.9415,50437.539258516,0
+PPA.US,D,20080703,000000,15.9872,16.1778,15.9693,16.0726,50229.065573356,0
+PPA.US,D,20080707,000000,16.1262,16.3457,15.9167,16.0457,384484.89547146,0
+PPA.US,D,20080708,000000,15.9792,16.4419,15.9792,16.3883,122697.33846898,0
+PPA.US,D,20080709,000000,16.4926,16.4926,16.1341,16.2831,74586.244682544,0
+PPA.US,D,20080710,000000,16.2215,16.3278,16.0805,16.2831,39431.740072856,0
+PPA.US,D,20080711,000000,16.1599,16.1599,15.7777,15.8611,50633.927512653,0
+PPA.US,D,20080714,000000,15.7419,16.1172,15.7419,15.7956,65557.420588523,0
+PPA.US,D,20080715,000000,15.6912,15.87,15.2614,15.7349,154675.38895791,0
+PPA.US,D,20080716,000000,15.7777,16.1262,15.5751,16.0994,258406.65767357,0
+PPA.US,D,20080717,000000,16.2831,16.3178,15.9505,16.1848,68319.94869671,0
+PPA.US,D,20080718,000000,16.1689,16.301,16.0994,16.2642,147628.5755518,0
+PPA.US,D,20080721,000000,16.2215,16.3178,16.0994,16.2831,29011.077172597,0
+PPA.US,D,20080722,000000,16.1421,16.6008,16.1421,16.573,69495.256863773,0
+PPA.US,D,20080723,000000,16.7448,16.851,16.5591,16.8153,78796.003155829,0
+PPA.US,D,20080724,000000,16.6455,16.9791,16.3088,16.3635,323986.23488564,0
+PPA.US,D,20080725,000000,16.3357,16.6008,16.3357,16.5521,54841.671747434,0
+PPA.US,D,20080728,000000,16.4777,16.9116,16.2463,16.2463,64935.020890799,0
+PPA.US,D,20080729,000000,16.0368,16.6366,15.9246,16.5661,69615.10405476,0
+PPA.US,D,20080730,000000,16.7289,16.7358,16.4509,16.5919,64885.672047451,0
+PPA.US,D,20080731,000000,16.3695,16.6186,16.2741,16.2741,48093.972759154,0
+PPA.US,D,20080801,000000,16.2304,16.3635,15.9792,16.1599,37690.430886178,0
+PPA.US,D,20080804,000000,16.5591,16.5591,16.0805,16.1599,46283.17234409,0
+PPA.US,D,20080805,000000,15.7777,16.6008,15.7777,16.3555,50210.93742682,0
+PPA.US,D,20080806,000000,16.3178,16.7815,16.3178,16.6922,60384.856110343,0
+PPA.US,D,20080807,000000,16.4697,16.6286,16.1421,16.5154,40841.707025631,0
+PPA.US,D,20080808,000000,16.5154,17.2422,16.4697,17.2174,58945.682699261,0
+PPA.US,D,20080811,000000,17.3883,17.424,16.8848,17.0308,121050.69849199,0
+PPA.US,D,20080812,000000,17.1628,17.1628,16.9474,17.0486,62859.348112463,0
+PPA.US,D,20080813,000000,16.997,17.0576,16.7627,17.0486,32095.883441418,0
+PPA.US,D,20080814,000000,16.7815,17.1022,16.7815,17.0238,26477.16513461,0
+PPA.US,D,20080815,000000,16.9563,17.2512,16.5006,17.2512,60848.130966255,0
+PPA.US,D,20080818,000000,17.3693,17.3693,16.9374,16.9791,240981.48037577,0
+PPA.US,D,20080819,000000,16.9027,16.9711,16.7716,16.8084,37265.426561843,0
+PPA.US,D,20080820,000000,16.9027,16.9027,16.6098,16.7358,48614.653412428,0
+PPA.US,D,20080821,000000,16.6643,16.7358,16.5591,16.7358,67401.455938903,0
+PPA.US,D,20080822,000000,16.7627,16.9294,16.7627,16.8848,43306.127835231,0
+PPA.US,D,20080825,000000,16.7716,16.9294,16.5661,16.6643,42764.297677665,0
+PPA.US,D,20080826,000000,16.6286,16.7358,16.5591,16.711,396688.15944773,0
+PPA.US,D,20080827,000000,16.8232,16.8599,16.3883,16.8084,36015.591570132,0
+PPA.US,D,20080828,000000,16.8153,17.2264,16.8153,17.144,58155.094086455,0
+PPA.US,D,20080829,000000,17.1092,17.1182,16.9294,16.9294,27268.760866668,0
+PPA.US,D,20080902,000000,17.0407,17.414,16.9116,16.9563,148436.28519189,0
+PPA.US,D,20080903,000000,17.0069,17.0486,16.7448,16.8759,42645.45760593,0
+PPA.US,D,20080904,000000,16.7289,16.7895,16.2741,16.3357,106131.23389312,0
+PPA.US,D,20080905,000000,16.2553,16.433,16.1778,16.3972,141985.68638294,0
+PPA.US,D,20080908,000000,16.3088,16.719,16.3088,16.6455,122346.86096929,0
+PPA.US,D,20080909,000000,16.711,16.8084,16.2831,16.301,55373.430712481,0
+PPA.US,D,20080910,000000,16.2642,16.3457,16.1501,16.1937,66181.834524752,0
+PPA.US,D,20080911,000000,16.0805,16.6008,16.019,16.5919,169652.25935415,0
+PPA.US,D,20080912,000000,16.5591,16.573,16.2741,16.5661,98061.187326994,0
+PPA.US,D,20080915,000000,15.7608,16.3457,15.7608,16.013,116524.70457358,0
+PPA.US,D,20080916,000000,15.3527,16.0805,15.3527,16.0279,235262.05014377,0
+PPA.US,D,20080917,000000,15.456,15.7777,15.0439,15.0439,117354.57083722,0
+PPA.US,D,20080918,000000,14.758,15.7866,14.6348,15.7261,119028.40303401,0
+PPA.US,D,20080919,000000,15.7349,17.1717,15.0955,15.7608,316742.02610613,0
+PPA.US,D,20080922,000000,15.5751,15.7777,15.0697,15.5155,190643.64592321,0
+PPA.US,D,20080923,000000,16.6643,16.6643,15.306,15.306,105436.32160926,0
+PPA.US,D,20080924,000000,15.2703,15.3159,15.0369,15.183,174296.08622503,0
+PPA.US,D,20080925,000000,15.183,15.5066,15.183,15.3527,243620.13281597,0
+PPA.US,D,20080926,000000,15.2802,15.4192,15.0111,15.3239,62612.603895728,0
+PPA.US,D,20080929,000000,15.0439,15.4123,14.4422,14.6189,192114.0400311,0
+PPA.US,D,20080930,000000,14.7668,15.0022,14.4233,14.888,116837.91866095,0
+PPA.US,D,20081001,000000,14.6785,14.8016,14.6001,14.6626,151211.90585035,0
+PPA.US,D,20081002,000000,14.5037,14.5037,13.9894,14.0321,58561.970264255,0
+PPA.US,D,20081003,000000,14.0589,14.3211,13.8226,13.8226,98762.142326374,0
+PPA.US,D,20081006,000000,13.1514,13.4939,12.7344,13.207,157752.13827272,0
+PPA.US,D,20081007,000000,13.207,13.4761,12.7154,12.7154,243666.46030156,0
+PPA.US,D,20081008,000000,12.4206,12.9875,12.2022,12.6737,143352.34720788,0
+PPA.US,D,20081009,000000,12.1783,12.6817,11.5766,11.6193,129326.19738552,0
+PPA.US,D,20081010,000000,11.0185,16.997,10.4873,11.6024,155088.30785123,0
+PPA.US,D,20081013,000000,11.5856,12.4732,11.5856,12.4017,150030.55496777,0
+PPA.US,D,20081014,000000,13.7282,13.7282,12.1683,12.4206,50054.833942763,0
+PPA.US,D,20081015,000000,12.1008,12.211,11.3423,11.3423,49216.910725114,0
+PPA.US,D,20081016,000000,11.1576,12.0909,10.9203,11.9946,88610.380266394,0
+PPA.US,D,20081017,000000,11.6104,12.2707,11.6104,11.9142,36142.488595882,0
+PPA.US,D,20081020,000000,12.5537,12.5537,11.8546,12.1783,59575.13223175,0
+PPA.US,D,20081021,000000,12.3223,12.3223,11.663,11.6719,92418.298158139,0
+PPA.US,D,20081022,000000,11.3333,11.5667,10.9203,11.1923,43538.772382438,0
+PPA.US,D,20081023,000000,11.1049,11.4614,10.677,11.2608,45471.434226992,0
+PPA.US,D,20081024,000000,10.4606,11.1734,9.93527,10.8855,349795.67995619,0
+PPA.US,D,20081027,000000,10.4784,10.966,10.4606,10.4684,53184.960577924,0
+PPA.US,D,20081028,000000,10.4426,11.522,10.397,11.4217,82704.632972771,0
+PPA.US,D,20081029,000000,11.6978,12.0294,11.5309,11.6024,38434.692013393,0
+PPA.US,D,20081030,000000,12.1008,12.1683,11.6888,12.0115,79650.040281509,0
+PPA.US,D,20081031,000000,11.8804,12.4375,11.7762,12.3044,91935.888036439,0
+PPA.US,D,20081103,000000,12.4911,12.5258,12.1356,12.4017,258814.54097063,0
+PPA.US,D,20081104,000000,12.64,12.8823,12.3928,12.8028,97229.306824857,0
+PPA.US,D,20081105,000000,12.5537,12.8386,12.1088,12.2022,57459.174683336,0
+PPA.US,D,20081106,000000,12.0036,12.1445,11.4287,11.4287,80905.917988731,0
+PPA.US,D,20081107,000000,11.5051,11.8447,11.5051,11.6451,33972.146607861,0
+PPA.US,D,20081110,000000,11.8546,12.2022,11.4217,11.6719,43787.530837678,0
+PPA.US,D,20081111,000000,11.4614,11.6024,11.2191,11.384,305425.02707161,0
+PPA.US,D,20081112,000000,11.1139,11.1645,10.9034,10.9034,65436.566278286,0
+PPA.US,D,20081113,000000,10.8339,11.4515,10.388,11.4515,84073.308036215,0
+PPA.US,D,20081114,000000,11.2261,11.6104,10.7971,10.9123,70899.181101036,0
+PPA.US,D,20081117,000000,10.7882,11.0702,10.6591,10.7287,54211.215095693,0
+PPA.US,D,20081118,000000,10.7287,10.8696,10.4238,10.6512,100395.68975309,0
+PPA.US,D,20081119,000000,10.7475,10.9123,10.1289,10.1289,50967.283985059,0
+PPA.US,D,20081120,000000,10.0127,10.4059,9.59966,9.74859,81349.050459603,0
+PPA.US,D,20081121,000000,9.97901,10.3542,9.62448,10.3125,120223.85358611,0
+PPA.US,D,20081124,000000,10.5201,10.8855,10.3811,10.7714,54785.273069323,0
+PPA.US,D,20081125,000000,10.8944,11.1477,10.4784,10.669,67363.185407327,0
+PPA.US,D,20081126,000000,10.5291,11.0702,10.5201,11.0642,33979.196442625,0
+PPA.US,D,20081128,000000,11.2539,11.3333,11.0642,11.3333,19679.11018373,0
+PPA.US,D,20081201,000000,11.522,11.522,10.5023,10.5023,40130.680833731,0
+PPA.US,D,20081202,000000,10.6512,10.9371,10.6005,10.8944,44495.535671821,0
+PPA.US,D,20081203,000000,10.6085,11.1477,10.5926,11.087,61445.35268268,0
+PPA.US,D,20081204,000000,10.9034,11.1477,10.5826,10.7207,51790.100413928,0
+PPA.US,D,20081205,000000,10.6005,11.096,10.3295,11.0543,38544.46801186,0
+PPA.US,D,20081208,000000,11.3135,11.6978,11.2698,11.5389,79997.496423444,0
+PPA.US,D,20081209,000000,11.4217,11.6978,11.1477,11.4455,53453.861418203,0
+PPA.US,D,20081210,000000,11.5051,11.7066,11.4287,11.5856,45610.416683765,0
+PPA.US,D,20081211,000000,11.3929,11.6282,11.1734,11.2698,45209.583221477,0
+PPA.US,D,20081212,000000,10.8796,11.5051,10.5023,11.376,25978.641104878,0
+PPA.US,D,20081215,000000,11.4882,11.6361,11.1824,11.3135,41929.395817771,0
+PPA.US,D,20081216,000000,11.369,11.9142,11.369,11.8894,37519.220613341,0
+PPA.US,D,20081217,000000,12.0115,12.0115,11.6719,11.8635,70234.482394728,0
+PPA.US,D,20081218,000000,11.7305,12.0294,11.7305,11.8367,39925.228506327,0
+PPA.US,D,20081219,000000,11.7573,12.1356,11.7305,11.7762,40814.514805827,0
+PPA.US,D,20081222,000000,11.522,11.7662,11.4365,11.6361,67400.448819651,0
+PPA.US,D,20081223,000000,11.5856,11.7235,11.369,11.4614,28098.627130301,0
+PPA.US,D,20081224,000000,11.4515,11.6282,11.384,11.5944,97320.954676788,0
+PPA.US,D,20081226,000000,11.513,11.6719,11.513,11.6719,40932.347758309,0
+PPA.US,D,20081229,000000,11.5856,11.5944,11.4365,11.522,45753.427617547,0
+PPA.US,D,20081230,000000,11.6024,11.9688,11.6024,11.9231,48831.184051605,0
+PPA.US,D,20081231,000000,11.9331,12.3044,11.9331,12.2458,75799.823381182,0
+PPA.US,D,20090102,000000,12.3134,12.7522,12.228,12.7433,37105.294600777,0
+PPA.US,D,20090105,000000,12.8654,13.207,12.5884,12.786,36916.963300657,0
+PPA.US,D,20090106,000000,12.9796,13.0501,12.64,12.9448,104629.61908842,0
+PPA.US,D,20090107,000000,12.6499,12.7244,12.4206,12.5537,85294.943688869,0
+PPA.US,D,20090108,000000,12.3491,12.5705,12.3401,12.5705,50667.162447968,0
+PPA.US,D,20090109,000000,12.7781,12.7781,12.3044,12.3669,62817.04910388,0
+PPA.US,D,20090112,000000,12.3401,12.3838,12.1187,12.1952,41175.063498036,0
+PPA.US,D,20090113,000000,12.1267,12.1952,11.941,12.0194,29816.772574183,0
+PPA.US,D,20090114,000000,11.8198,11.8894,11.663,11.7305,31575.202788144,0
+PPA.US,D,20090115,000000,11.7235,11.9331,11.4028,11.8635,84015.902238852,0
+PPA.US,D,20090116,000000,12.1008,12.1605,11.8268,12.0909,77787.876784594,0
+PPA.US,D,20090120,000000,12.1187,12.1187,11.6282,11.6282,74316.336723012,0
+PPA.US,D,20090121,000000,11.7066,11.9777,11.5487,11.9777,51503.071427114,0
+PPA.US,D,20090122,000000,11.7305,11.9866,11.6808,11.8964,57715.99009259,0
+PPA.US,D,20090123,000000,11.7146,11.9499,11.6024,11.7762,128170.02448425,0
+PPA.US,D,20090126,000000,11.8109,12.1187,11.8109,11.9946,59396.872124149,0
+PPA.US,D,20090127,000000,12.0036,12.1683,11.9589,12.0909,40711.788642125,0
+PPA.US,D,20090128,000000,12.2707,12.5537,12.2627,12.3669,70988.814714463,0
+PPA.US,D,20090129,000000,12.2707,12.2707,11.8635,11.941,87081.573241886,0
+PPA.US,D,20090130,000000,11.9866,12.0541,11.7762,11.8447,67944.293215721,0
+PPA.US,D,20090202,000000,11.6808,11.6888,11.4972,11.6104,116047.33004814,0
+PPA.US,D,20090203,000000,11.7066,11.793,11.513,11.7483,69421.737158379,0
+PPA.US,D,20090204,000000,11.801,11.9231,11.6888,11.7305,28424.933767943,0
+PPA.US,D,20090205,000000,11.6808,11.941,11.5389,11.8198,18965.062634075,0
+PPA.US,D,20090206,000000,11.8725,12.0036,11.8447,11.9777,25226.323023648,0
+PPA.US,D,20090209,000000,11.9946,12.0541,11.8804,12.0115,187846.87576046,0
+PPA.US,D,20090210,000000,11.8804,11.9499,11.4694,11.5667,35337.800313548,0
+PPA.US,D,20090211,000000,11.5577,11.6531,11.4614,11.522,73779.542161705,0
+PPA.US,D,20090212,000000,11.376,11.522,11.0106,11.513,247450.20733126,0
+PPA.US,D,20090213,000000,11.5051,11.801,11.5051,11.663,71135.854125253,0
+PPA.US,D,20090217,000000,11.1387,11.3135,11.1139,11.1734,85985.827495728,0
+PPA.US,D,20090218,000000,11.2191,11.2956,10.9034,11.1734,46006.214549795,0
+PPA.US,D,20090219,000000,11.2539,11.2787,11.0792,11.087,63396.14267377,0
+PPA.US,D,20090220,000000,10.8855,11.0106,10.7117,10.8607,96552.522687525,0
+PPA.US,D,20090223,000000,10.956,11.2439,10.4238,10.4327,115200.34275723,0
+PPA.US,D,20090224,000000,10.4953,10.7714,10.4238,10.6869,131746.30494804,0
+PPA.US,D,20090225,000000,10.6353,10.6512,10.3295,10.397,60411.041210895,0
+PPA.US,D,20090226,000000,10.5291,10.5291,10.1636,10.1805,67846.602648279,0
+PPA.US,D,20090227,000000,10.0504,10.1289,9.90151,9.90151,53625.07169104,0
+PPA.US,D,20090302,000000,9.69498,9.72179,9.30009,9.35202,255900.94497464,0
+PPA.US,D,20090303,000000,9.39382,9.40365,9.18789,9.19673,268652.08182399,0
+PPA.US,D,20090304,000000,9.35202,9.62448,9.30009,9.48448,97238.370898125,0
+PPA.US,D,20090305,000000,9.25511,9.35202,9.02197,9.09287,160213.53772456,0
+PPA.US,D,20090306,000000,9.11024,9.23753,8.84691,9.00499,106555.23109821,0
+PPA.US,D,20090309,000000,8.8909,9.11024,8.83788,8.90769,66298.660357982,0
+PPA.US,D,20090310,000000,8.96915,9.30893,8.96915,9.30009,96168.81025252,0
+PPA.US,D,20090311,000000,9.21142,9.48448,9.21142,9.33474,208951.05968573,0
+PPA.US,D,20090312,000000,9.24637,9.67611,9.20487,9.64037,94370.09526848,0
+PPA.US,D,20090313,000000,9.77045,9.77045,9.52717,9.66817,252784.91800901,0
+PPA.US,D,20090316,000000,9.67611,10.0127,9.66817,9.77045,123868.61815904,0
+PPA.US,D,20090317,000000,9.87569,10.0047,9.65824,9.97901,68274.628330372,0
+PPA.US,D,20090318,000000,9.90151,10.254,9.79526,10.1805,65115.295236903,0
+PPA.US,D,20090319,000000,10.254,10.264,10.0127,10.0127,55576.868801381,0
+PPA.US,D,20090320,000000,10.0415,10.1368,9.77938,9.83002,41463.099604104,0
+PPA.US,D,20090323,000000,10.1111,10.3464,10.0127,10.3464,69735.958364998,0
+PPA.US,D,20090324,000000,10.1538,10.4139,10.1538,10.1984,84475.148617755,0
+PPA.US,D,20090325,000000,10.3542,10.5459,10.1636,10.3037,32873.379503948,0
+PPA.US,D,20090326,000000,10.5291,10.9371,10.4606,10.9203,75781.695234646,0
+PPA.US,D,20090327,000000,10.7117,10.8061,10.6165,10.6263,47578.327702139,0
+PPA.US,D,20090330,000000,10.3542,10.397,10.1716,10.254,39620.071372976,0
+PPA.US,D,20090331,000000,10.3722,10.5558,10.264,10.3125,71235.558931199,0
+PPA.US,D,20090401,000000,10.1716,10.4684,10.1289,10.4059,23489.042313979,0
+PPA.US,D,20090402,000000,10.6412,11.0017,10.6412,10.8239,75622.570392832,0
+PPA.US,D,20090403,000000,10.8855,10.8855,10.6165,10.7475,182972.41858085,0
+PPA.US,D,20090406,000000,10.7117,11.0275,10.5291,11.0185,151995.4446284,0
+PPA.US,D,20090407,000000,10.8796,10.9471,10.669,10.7207,56417.813376786,0
+PPA.US,D,20090408,000000,10.7475,10.7714,10.6353,10.7207,35533.181448433,0
+PPA.US,D,20090409,000000,10.9748,11.1824,10.966,11.1387,37889.840498071,0
+PPA.US,D,20090413,000000,11.087,11.087,10.7971,11.0185,48535.090991522,0
+PPA.US,D,20090414,000000,10.8339,11.0017,10.816,10.8696,45505.67628156,0
+PPA.US,D,20090415,000000,10.7971,11.0185,10.7971,11.0185,41099.529554138,0
+PPA.US,D,20090416,000000,11.1387,11.3423,11.0017,11.2956,21405.312581628,0
+PPA.US,D,20090417,000000,11.3512,11.4118,11.2698,11.3423,47524.950381784,0
+PPA.US,D,20090420,000000,10.8944,11.1387,10.8944,10.9292,142288.82927778,0
+PPA.US,D,20090421,000000,10.8061,11.1576,10.7882,11.1049,203666.70497059,0
+PPA.US,D,20090422,000000,10.9471,11.4694,10.9471,11.2608,47095.91758044,0
+PPA.US,D,20090423,000000,11.3234,11.4792,11.1387,11.4792,68566.692913447,0
+PPA.US,D,20090424,000000,11.4882,11.6808,11.3929,11.5667,37254.34825007,0
+PPA.US,D,20090427,000000,11.3423,11.6978,11.3423,11.5051,35123.283912876,0
+PPA.US,D,20090428,000000,11.3055,11.5051,11.3055,11.4365,27584.99631179,0
+PPA.US,D,20090429,000000,11.4365,11.9589,11.4365,11.8268,413557.40691842,0
+PPA.US,D,20090430,000000,12.0115,12.0115,11.6104,11.6361,57037.191716755,0
+PPA.US,D,20090501,000000,11.7146,11.9499,11.6719,11.8447,38966.45097844,0
+PPA.US,D,20090504,000000,11.9946,12.083,11.9062,12.083,43828.82272701,0
+PPA.US,D,20090505,000000,12.1356,12.1356,11.8198,12.083,42483.311406362,0
+PPA.US,D,20090506,000000,12.1952,12.2954,11.9946,12.1605,137344.88086981,0
+PPA.US,D,20090507,000000,12.2022,12.3838,11.9231,12.0453,245377.55591067,0
+PPA.US,D,20090508,000000,12.3838,12.4106,12.1267,12.3759,38469.941187212,0
+PPA.US,D,20090511,000000,12.2707,12.2707,12.1267,12.1862,57594.128663101,0
+PPA.US,D,20090512,000000,12.1783,12.5963,11.941,12.1008,33144.294582731,0
+PPA.US,D,20090513,000000,11.8964,11.9777,11.663,11.7662,69640.282036059,0
+PPA.US,D,20090514,000000,11.7395,12.0036,11.7395,11.9331,41301.960523786,0
+PPA.US,D,20090515,000000,11.8546,11.9777,11.801,11.8447,17406.042032007,0
+PPA.US,D,20090518,000000,11.8894,12.1008,11.8894,12.1008,41990.830092142,0
+PPA.US,D,20090519,000000,12.1445,12.22,12.0115,12.1008,260120.77464044,0
+PPA.US,D,20090520,000000,12.1952,12.3491,12.1356,12.1356,106327.62214726,0
+PPA.US,D,20090521,000000,11.9946,11.9946,11.7851,11.941,47755.580690487,0
+PPA.US,D,20090522,000000,11.941,12.0294,11.8635,11.8635,75083.761593023,0
+PPA.US,D,20090526,000000,11.8546,12.3044,11.8546,12.2359,57915.399704484,0
+PPA.US,D,20090527,000000,12.2537,12.3044,12.0731,12.1445,59433.12841722,0
+PPA.US,D,20090528,000000,12.1187,12.2707,11.9499,12.2458,92088.97016274,0
+PPA.US,D,20090529,000000,12.3044,12.3044,12.1008,12.2627,54089.353666203,0
+PPA.US,D,20090601,000000,12.4821,12.8028,12.4206,12.7611,72116.788276683,0
+PPA.US,D,20090602,000000,12.7344,12.9349,12.7344,12.8743,46738.390245985,0
+PPA.US,D,20090603,000000,12.8306,12.9002,12.5884,12.6817,68529.429501122,0
+PPA.US,D,20090604,000000,12.8028,12.9955,12.7522,12.9796,94641.010347263,0
+PPA.US,D,20090605,000000,13.336,13.4314,13.1374,13.2556,126097.37306367,0
+PPA.US,D,20090608,000000,13.1374,13.2556,12.9617,13.1693,64715.468893866,0
+PPA.US,D,20090609,000000,13.1603,13.1971,12.9875,13.0938,70153.91285457,0
+PPA.US,D,20090610,000000,13.1374,13.1603,12.8475,13.0322,55775.271294021,0
+PPA.US,D,20090611,000000,13.0232,13.1514,12.926,12.926,49059.800121805,0
+PPA.US,D,20090612,000000,12.8565,13.0501,12.8028,13.0322,42888.173345659,0
+PPA.US,D,20090615,000000,12.918,12.918,12.5963,12.7076,127937.37993704,0
+PPA.US,D,20090616,000000,12.6817,12.7433,12.4911,12.4911,194314.59559668,0
+PPA.US,D,20090617,000000,12.5437,12.5795,12.4206,12.5178,110869.72997371,0
+PPA.US,D,20090618,000000,12.509,12.6659,12.4821,12.6242,185129.66801861,0
+PPA.US,D,20090619,000000,12.6152,12.6659,12.4633,12.5178,81718.66322508,0
+PPA.US,D,20090622,000000,12.4732,12.4732,12.1952,12.1952,31660.807924562,0
+PPA.US,D,20090623,000000,12.1356,12.1515,11.9499,12.0194,102928.59467182,0
+PPA.US,D,20090624,000000,12.0453,12.1862,11.8635,11.8894,26452.994272562,0
+PPA.US,D,20090625,000000,11.8804,12.1445,11.8198,12.1445,53260.494521822,0
+PPA.US,D,20090626,000000,12.0731,12.1862,12.0541,12.1088,42021.043669701,0
+PPA.US,D,20090629,000000,12.1088,12.3044,12.1088,12.2707,27222.433381076,0
+PPA.US,D,20090630,000000,12.3591,12.7691,12.0909,12.1605,36703.454019236,0
+PPA.US,D,20090701,000000,12.2875,12.3591,12.228,12.2458,60638.650161843,0
+PPA.US,D,20090702,000000,12.2022,12.2359,11.8635,11.8964,65881.712987662,0
+PPA.US,D,20090706,000000,11.7762,11.8894,11.7066,11.8894,26975.68916434,0
+PPA.US,D,20090707,000000,11.8635,11.8635,11.513,11.5389,50883.693087144,0
+PPA.US,D,20090708,000000,11.6193,11.6451,11.4694,11.5667,102507.61882449,0
+PPA.US,D,20090709,000000,11.6719,11.6719,11.4972,11.5667,77986.279277234,0
+PPA.US,D,20090710,000000,11.522,11.6104,11.4882,11.5944,28529.674170149,0
+PPA.US,D,20090713,000000,11.4118,11.8804,11.4118,11.8447,97903.069604433,0
+PPA.US,D,20090714,000000,11.8725,12.0036,11.8635,11.9866,17450.355279094,0
+PPA.US,D,20090715,000000,12.083,12.2806,12.083,12.2627,31290.188039833,0
+PPA.US,D,20090716,000000,12.3134,12.4633,12.2806,12.4553,51269.419760653,0
+PPA.US,D,20090717,000000,12.4633,12.4633,12.3044,12.3401,20354.88720181,0
+PPA.US,D,20090720,000000,12.4206,12.5258,12.3591,12.5258,34188.677247037,0
+PPA.US,D,20090721,000000,12.5963,12.5963,12.3759,12.4911,58698.938482525,0
+PPA.US,D,20090722,000000,12.4821,12.5963,12.4633,12.4633,66636.045307396,0
+PPA.US,D,20090723,000000,12.4911,12.5884,12.3401,12.5258,206816.97399079,0
+PPA.US,D,20090724,000000,12.5,12.509,12.3401,12.4553,33155.372894503,0
+PPA.US,D,20090727,000000,12.3491,12.4464,12.2954,12.4106,30007.118112807,0
+PPA.US,D,20090728,000000,12.4106,12.5615,12.3759,12.5348,54507.308155776,0
+PPA.US,D,20090729,000000,12.5348,12.6152,12.4206,12.5884,17575.23806634,0
+PPA.US,D,20090730,000000,12.7781,12.9002,12.7433,12.7691,98168.949086956,0
+PPA.US,D,20090731,000000,12.7344,12.8743,12.7344,12.7522,42437.991040022,0
+PPA.US,D,20090803,000000,12.9091,12.9448,12.7006,12.918,66297.653238731,0
+PPA.US,D,20090804,000000,12.8306,13.0034,12.8306,12.9697,29906.406187608,0
+PPA.US,D,20090805,000000,12.9796,12.9796,12.8306,12.9002,323654.89265174,0
+PPA.US,D,20090806,000000,12.9091,12.9796,12.8208,12.9091,62211.770433439,0
+PPA.US,D,20090807,000000,13.0134,13.2248,12.9697,13.1454,93165.580643109,0
+PPA.US,D,20090810,000000,13.06,13.1286,12.9796,13.0669,139614.92766378,0
+PPA.US,D,20090811,000000,12.9796,13.0412,12.8902,12.9349,41456.04976934,0
+PPA.US,D,20090812,000000,12.8565,13.2923,12.8565,13.1781,97003.712112413,0
+PPA.US,D,20090813,000000,13.3013,13.3013,13.1374,13.2149,26342.211154844,0
+PPA.US,D,20090814,000000,13.1781,13.1781,12.9448,13.0501,33481.679532145,0
+PPA.US,D,20090817,000000,12.8118,12.8823,12.7006,12.786,69179.021418651,0
+PPA.US,D,20090818,000000,12.7522,12.8902,12.7522,12.8823,21331.792876233,0
+PPA.US,D,20090819,000000,12.7611,12.9617,12.7611,12.9002,60838.059773735,0
+PPA.US,D,20090820,000000,12.8743,13.0322,12.8743,13.0134,63756.69136598,0
+PPA.US,D,20090821,000000,13.0769,13.3629,13.0769,13.3092,80047.852386043,0
+PPA.US,D,20090824,000000,13.2923,13.4502,13.2923,13.3797,72664.661149761,0
+PPA.US,D,20090825,000000,13.3957,13.6001,13.3957,13.4502,62120.122581508,0
+PPA.US,D,20090826,000000,13.3797,13.4671,13.343,13.3957,25041.013081283,0
+PPA.US,D,20090827,000000,13.484,13.7104,13.4671,13.6428,84670.529752641,0
+PPA.US,D,20090828,000000,13.6925,13.772,13.5118,13.5823,29165.16641815,0
+PPA.US,D,20090831,000000,13.4939,13.5545,13.3629,13.484,60875.323186058,0
+PPA.US,D,20090901,000000,13.3957,13.6171,13.2735,13.3708,138475.87578979,0
+PPA.US,D,20090902,000000,13.343,13.343,13.0769,13.2923,43300.085119719,0
+PPA.US,D,20090903,000000,13.2923,13.3797,13.1603,13.336,86596.14176243,0
+PPA.US,D,20090904,000000,13.353,13.5644,13.353,13.5644,31455.355597157,0
+PPA.US,D,20090908,000000,13.7183,13.7183,13.6001,13.6865,46960.963600674,0
+PPA.US,D,20090909,000000,13.7442,13.8325,13.6697,13.8057,52005.623933852,0
+PPA.US,D,20090910,000000,13.7183,13.9278,13.6697,13.9278,186333.17552472,0
+PPA.US,D,20090911,000000,13.8921,14.0063,13.8921,13.9656,19131.237310652,0
+PPA.US,D,20090914,000000,13.9099,14.0063,13.9021,13.9973,97456.915775805,0
+PPA.US,D,20090915,000000,14.0321,14.1274,13.9458,14.0688,39321.964074389,0
+PPA.US,D,20090916,000000,14.041,14.2109,14.0232,14.1642,26107.552369132,0
+PPA.US,D,20090917,000000,14.2197,14.3648,14.2009,14.3211,127864.8673509,0
+PPA.US,D,20090918,000000,14.3826,14.3826,14.2109,14.3468,38944.294354897,0
+PPA.US,D,20090921,000000,14.2774,14.2953,14.1274,14.2376,22237.193083765,0
+PPA.US,D,20090922,000000,14.3379,14.3379,14.2297,14.2863,79406.317422529,0
+PPA.US,D,20090923,000000,14.3826,14.3975,14.1731,14.2109,115777.42208861,0
+PPA.US,D,20090924,000000,14.1731,14.3041,13.9458,13.9894,52718.664364256,0
+PPA.US,D,20090925,000000,13.9278,13.9656,13.8564,13.9368,25813.473547553,0
+PPA.US,D,20090928,000000,14.0143,14.1919,14.0143,14.1642,26252.577541418,0
+PPA.US,D,20090929,000000,14.1552,14.2863,14.1552,14.2456,111105.39587867,0
+PPA.US,D,20090930,000000,14.2863,14.2863,13.9725,14.2109,39772.146380025,0
+PPA.US,D,20091001,000000,14.1185,14.1364,13.8057,13.8137,31551.031926095,0
+PPA.US,D,20091002,000000,13.7977,13.7977,13.4761,13.6091,49113.17744216,0
+PPA.US,D,20091005,000000,13.633,13.8325,13.625,13.7977,82659.312606431,0
+PPA.US,D,20091006,000000,13.9278,14.0321,13.9278,13.9815,111109.42435568,0
+PPA.US,D,20091007,000000,13.9973,13.9973,13.8663,13.9099,97786.243771203,0
+PPA.US,D,20091008,000000,13.9368,14.0688,13.9368,14.0063,103336.47796887,0
+PPA.US,D,20091009,000000,13.9815,14.1731,13.9725,14.1731,35854.452489815,0
+PPA.US,D,20091012,000000,14.2674,14.3468,14.0321,14.0778,25030.941888763,0
+PPA.US,D,20091013,000000,14.1274,14.1274,14.0063,14.05,62406.144449071,0
+PPA.US,D,20091014,000000,14.1463,14.328,14.1364,14.3121,142743.04006043,0
+PPA.US,D,20091015,000000,14.2863,14.3211,14.2297,14.3211,100341.30531348,0
+PPA.US,D,20091016,000000,14.2197,14.3905,14.1919,14.3211,52770.027446107,0
+PPA.US,D,20091019,000000,14.3905,14.5395,14.328,14.5117,21892.758299587,0
+PPA.US,D,20091020,000000,14.4521,14.6001,14.1552,14.2297,51919.011678182,0
+PPA.US,D,20091021,000000,14.1731,14.328,14.05,14.05,38737.83490824,0
+PPA.US,D,20091022,000000,14.0778,14.328,14.05,14.2953,64827.259130837,0
+PPA.US,D,20091023,000000,14.3568,14.3568,14.1185,14.1364,25035.977485024,0
+PPA.US,D,20091026,000000,14.0957,14.2774,13.9656,13.9656,23147.628887557,0
+PPA.US,D,20091027,000000,13.9894,14.0688,13.8921,13.8921,27382.565342142,0
+PPA.US,D,20091028,000000,13.8325,13.9021,13.5466,13.5466,102399.85706453,0
+PPA.US,D,20091029,000000,13.6001,13.772,13.5376,13.754,46044.48508137,0
+PPA.US,D,20091030,000000,13.6865,13.6925,13.4502,13.4592,70379.507567014,0
+PPA.US,D,20091102,000000,13.4502,13.6001,13.3797,13.5376,154828.47108422,0
+PPA.US,D,20091103,000000,13.4314,13.6171,13.3629,13.6091,43983.919091815,0
+PPA.US,D,20091104,000000,13.6786,13.8057,13.5903,13.6001,34433.407225268,0
+PPA.US,D,20091105,000000,13.6925,13.9725,13.6925,13.9725,16553.012025578,0
+PPA.US,D,20091106,000000,13.8663,14.0589,13.8663,14.0232,37951.274772442,0
+PPA.US,D,20091109,000000,14.1642,14.2863,14.1463,14.2863,42838.824502311,0
+PPA.US,D,20091110,000000,14.2197,14.3379,14.1919,14.2197,28671.677984679,0
+PPA.US,D,20091111,000000,14.3379,14.4233,14.2953,14.3568,34499.877095899,0
+PPA.US,D,20091112,000000,14.3975,14.3975,14.2197,14.2526,22349.990439987,0
+PPA.US,D,20091113,000000,14.2584,14.4521,14.1919,14.4422,28807.639083696,0
+PPA.US,D,20091116,000000,14.6269,14.749,14.4938,14.7023,105221.80520858,0
+PPA.US,D,20091117,000000,14.6884,14.7023,14.5822,14.6884,126023.85335828,0
+PPA.US,D,20091118,000000,14.7211,14.7211,14.5395,14.609,61091.853825235,0
+PPA.US,D,20091119,000000,14.5732,14.5732,14.0867,14.3905,173061.3580221,0
+PPA.US,D,20091120,000000,14.2953,14.3905,14.2674,14.3736,101106.71594499,0
+PPA.US,D,20091123,000000,14.5663,14.6785,14.5305,14.5901,57602.185617116,0
+PPA.US,D,20091124,000000,14.5663,14.5822,14.4422,14.5564,474806.37134696,0
+PPA.US,D,20091125,000000,14.5564,14.6884,14.5484,14.6785,64142.418039489,0
+PPA.US,D,20091127,000000,14.2584,14.5305,14.1125,14.461,65949.189977545,0
+PPA.US,D,20091130,000000,14.5217,14.5217,14.2953,14.4045,30791.664010101,0
+PPA.US,D,20091201,000000,14.4859,14.6348,14.4859,14.609,229969.6384746,0
+PPA.US,D,20091202,000000,14.5732,14.7668,14.5732,14.6537,37598.783034248,0
+PPA.US,D,20091203,000000,14.6189,14.7401,14.6001,14.6001,218159.15100661,0
+PPA.US,D,20091204,000000,14.8175,14.8969,14.609,14.7838,168747.86626587,0
+PPA.US,D,20091207,000000,14.7123,14.9764,14.7123,14.8682,176704.10835653,0
+PPA.US,D,20091208,000000,14.8175,14.8682,14.6706,14.7668,81071.085546056,0
+PPA.US,D,20091209,000000,14.7023,14.7211,14.5732,14.7211,42992.913747865,0
+PPA.US,D,20091210,000000,14.758,14.888,14.6954,14.749,29172.216252914,0
+PPA.US,D,20091211,000000,14.8453,14.9247,14.8364,14.8969,48061.744943091,0
+PPA.US,D,20091214,000000,15.0369,15.0955,14.9595,15.0776,103733.28295416,0
+PPA.US,D,20091215,000000,15.0528,15.0876,14.9674,15.0271,50338.841571822,0
+PPA.US,D,20091216,000000,15.1481,15.1481,14.9764,15.0201,63679.143183577,0
+PPA.US,D,20091217,000000,14.9764,14.9764,14.8175,14.8622,35710.434436781,0
+PPA.US,D,20091218,000000,14.8095,14.8542,14.6348,14.7311,91223.854725288,0
+PPA.US,D,20091221,000000,14.7668,14.9059,14.7668,14.8542,38327.937372683,0
+PPA.US,D,20091222,000000,14.8175,14.9674,14.8175,14.9148,33149.330178991,0
+PPA.US,D,20091223,000000,14.9595,14.9844,14.8969,14.9416,38597.845332214,0
+PPA.US,D,20091224,000000,14.9595,15.0528,14.9595,15.0201,16256.918965496,0
+PPA.US,D,20091228,000000,14.9932,15.0608,14.9844,15.0369,21131.376145089,0
+PPA.US,D,20091229,000000,15.1045,15.1045,15.0608,15.0955,26044.103856257,0
+PPA.US,D,20091230,000000,15.0201,15.0955,15.0111,15.0528,25133.668052466,0
+PPA.US,D,20091231,000000,15.1045,15.1045,14.8682,14.878,20158.498947674,0
+PPA.US,D,20100104,000000,15.0439,15.165,14.9337,15.165,36369.090427578,0
+PPA.US,D,20100105,000000,15.1918,15.2018,15.0955,15.165,34878.553934645,0
+PPA.US,D,20100106,000000,15.1213,15.2534,15.1213,15.2385,38065.079247916,0
+PPA.US,D,20100107,000000,15.2107,15.3339,15.1481,15.3339,64443.546695831,0
+PPA.US,D,20100108,000000,15.3159,15.4192,15.2614,15.4192,31171.347968098,0
+PPA.US,D,20100111,000000,15.456,15.5066,15.3964,15.4639,168614.9265246,0
+PPA.US,D,20100112,000000,15.2614,15.4192,15.2614,15.3339,72968.81116386,0
+PPA.US,D,20100113,000000,15.3427,15.5403,15.3427,15.5325,52008.645291608,0
+PPA.US,D,20100114,000000,15.5245,15.6267,15.4471,15.6267,58377.667441143,0
+PPA.US,D,20100115,000000,15.583,15.6188,15.3864,15.4639,27706.85774128,0
+PPA.US,D,20100119,000000,15.5245,15.602,15.4639,15.583,24468.969346158,0
+PPA.US,D,20100120,000000,15.4708,15.4708,15.2295,15.3964,59462.334875528,0
+PPA.US,D,20100121,000000,15.4043,15.4471,15.0528,15.0528,75764.574207363,0
+PPA.US,D,20100122,000000,15.0201,15.0608,14.7937,14.7937,103035.34931253,0
+PPA.US,D,20100125,000000,14.9506,14.9506,14.7668,14.8364,56101.577931663,0
+PPA.US,D,20100126,000000,14.7668,14.8682,14.6884,14.7668,50537.244064462,0
+PPA.US,D,20100127,000000,14.7311,14.9337,14.6447,14.9148,164683.13296487,0
+PPA.US,D,20100128,000000,14.9674,15.0271,14.6447,14.7838,58483.414962601,0
+PPA.US,D,20100129,000000,14.8016,14.8016,14.5564,14.5901,32077.755294882,0
+PPA.US,D,20100201,000000,14.6269,14.8364,14.5484,14.8364,210619.85628627,0
+PPA.US,D,20100202,000000,14.8453,15.0369,14.8016,15.0201,72948.66877882,0
+PPA.US,D,20100203,000000,14.9416,15.0369,14.9247,14.9764,63571.381423615,0
+PPA.US,D,20100204,000000,14.8969,14.8969,14.5663,14.5663,56349.329267651,0
+PPA.US,D,20100205,000000,14.5663,14.5663,14.2197,14.5117,95798.19036779,0
+PPA.US,D,20100208,000000,14.4938,14.5395,14.3648,14.3648,30178.328385643,0
+PPA.US,D,20100209,000000,14.476,14.6954,14.4333,14.609,27154.956391194,0
+PPA.US,D,20100210,000000,14.5564,14.6447,14.476,14.5732,120087.89248709,0
+PPA.US,D,20100211,000000,14.5564,14.7211,14.4233,14.7023,31085.74283168,0
+PPA.US,D,20100212,000000,14.5663,14.6447,14.4045,14.609,15930.612327853,0
+PPA.US,D,20100216,000000,14.6537,14.8542,14.6537,14.8453,58704.981198037,0
+PPA.US,D,20100217,000000,14.9506,14.9764,14.8453,14.9595,17313.387060824,0
+PPA.US,D,20100218,000000,14.9932,15.183,14.9932,15.174,38811.354613635,0
+PPA.US,D,20100219,000000,15.174,15.3159,15.1134,15.2385,26884.04131241,0
+PPA.US,D,20100222,000000,15.306,15.3239,15.2018,15.2614,36104.218064307,0
+PPA.US,D,20100223,000000,15.2614,15.2614,15.0955,15.1134,17040.457743537,0
+PPA.US,D,20100224,000000,15.174,15.2703,15.1134,15.2295,25919.221069012,0
+PPA.US,D,20100225,000000,14.9844,15.2385,14.9148,15.2107,26911.233532214,0
+PPA.US,D,20100226,000000,15.183,15.2981,15.1561,15.2802,118522.82916952,0
+PPA.US,D,20100301,000000,15.3776,15.5245,15.3427,15.4808,62603.53982246,0
+PPA.US,D,20100302,000000,15.5751,15.6188,15.5325,15.5583,35895.744379147,0
+PPA.US,D,20100303,000000,15.5751,15.6555,15.5325,15.5493,24660.322004034,0
+PPA.US,D,20100304,000000,15.583,15.6267,15.5493,15.6267,17890.46639221,0
+PPA.US,D,20100305,000000,15.6912,15.8889,15.6912,15.87,29519.672394847,0
+PPA.US,D,20100308,000000,15.9078,15.9078,15.7866,15.7866,22272.442257584,0
+PPA.US,D,20100309,000000,15.7608,15.9693,15.7608,15.8889,23482.999598467,0
+PPA.US,D,20100310,000000,15.9246,16.0527,15.8988,16.004,64710.433297607,0
+PPA.US,D,20100311,000000,15.9505,16.0805,15.87,16.0805,27920.3670227,0
+PPA.US,D,20100312,000000,16.1262,16.1262,15.9415,16.004,53443.790225683,0
+PPA.US,D,20100315,000000,15.9603,16.013,15.9167,16.013,23505.156222011,0
+PPA.US,D,20100316,000000,16.0904,16.0904,16.004,16.0904,20978.294018787,0
+PPA.US,D,20100317,000000,16.1501,16.1937,16.0627,16.1599,115021.07553037,0
+PPA.US,D,20100318,000000,16.1848,16.2126,16.1341,16.2026,82291.714079458,0
+PPA.US,D,20100319,000000,16.2831,16.3178,16.2026,16.2394,53194.024651191,0
+PPA.US,D,20100322,000000,16.1341,16.3357,16.1341,16.2831,21570.480138952,0
+PPA.US,D,20100323,000000,16.301,16.3972,16.2831,16.3972,24381.349971235,0
+PPA.US,D,20100324,000000,16.3555,16.3883,16.292,16.3088,36765.895412859,0
+PPA.US,D,20100325,000000,16.4152,16.4609,16.2553,16.2553,40816.529044331,0
+PPA.US,D,20100326,000000,16.3178,16.425,16.3088,16.3357,14911.407644847,0
+PPA.US,D,20100329,000000,16.4419,16.5006,16.425,16.4609,17996.213913669,0
+PPA.US,D,20100330,000000,16.433,16.5422,16.3695,16.4419,20336.759055275,0
+PPA.US,D,20100331,000000,16.425,16.425,16.2642,16.2642,27564.85392675,0
+PPA.US,D,20100401,000000,16.433,16.4419,16.2553,16.3088,27466.156240057,0
+PPA.US,D,20100405,000000,16.3178,16.4697,16.3178,16.4072,35882.651828871,0
+PPA.US,D,20100406,000000,16.4419,16.4419,16.3178,16.3357,35436.498000243,0
+PPA.US,D,20100407,000000,16.3784,16.3784,16.2304,16.301,35383.120679888,0
+PPA.US,D,20100408,000000,16.2215,16.3357,16.1848,16.301,22465.809153965,0
+PPA.US,D,20100409,000000,16.292,16.425,16.2642,16.425,24334.015366392,0
+PPA.US,D,20100412,000000,16.4856,16.5343,16.4609,16.4697,24279.630926784,0
+PPA.US,D,20100413,000000,16.4152,16.4856,16.3178,16.4609,26322.068769805,0
+PPA.US,D,20100414,000000,16.433,16.5819,16.433,16.573,21187.774823199,0
+PPA.US,D,20100415,000000,16.4697,16.6922,16.4697,16.6286,12245.562984851,0
+PPA.US,D,20100416,000000,16.6098,16.6366,16.3457,16.4856,23512.206056775,0
+PPA.US,D,20100419,000000,16.2026,16.4856,16.1501,16.4856,45999.164715031,0
+PPA.US,D,20100420,000000,16.5343,16.6733,16.5006,16.6455,20567.389363979,0
+PPA.US,D,20100421,000000,16.6922,16.9116,16.6922,16.9116,66106.300580854,0
+PPA.US,D,20100422,000000,16.7627,17.144,16.7627,17.125,187020.03085457,0
+PPA.US,D,20100423,000000,17.1717,17.1717,16.9791,17.1529,32649.799030008,0
+PPA.US,D,20100426,000000,17.2264,17.2264,17.0576,17.0755,31029.344153569,0
+PPA.US,D,20100427,000000,16.9623,17.0407,16.6643,16.6922,32266.086595003,0
+PPA.US,D,20100428,000000,16.8084,16.8084,16.5919,16.7358,49399.199309723,0
+PPA.US,D,20100429,000000,16.8084,17.0308,16.8084,17.0308,15740.266789229,0
+PPA.US,D,20100430,000000,17.0139,17.0665,16.6186,16.6186,28677.72070019,0
+PPA.US,D,20100503,000000,16.6643,16.9563,16.6643,16.9563,40752.073412204,0
+PPA.US,D,20100504,000000,16.7289,16.7289,16.3635,16.4697,67660.285586663,0
+PPA.US,D,20100505,000000,16.2831,16.4609,16.2553,16.3457,81585.723483819,0
+PPA.US,D,20100506,000000,16.2304,16.3883,14.1552,15.8611,189992.03976717,0
+PPA.US,D,20100507,000000,15.8988,15.9505,15.3964,15.4371,118762.52355149,0
+PPA.US,D,20100510,000000,16.2304,16.4072,15.9792,16.1262,63684.178779837,0
+PPA.US,D,20100511,000000,16.1172,16.3555,16.0726,16.1689,29852.021748001,0
+PPA.US,D,20100512,000000,16.1848,16.4609,16.1848,16.425,29671.747401897,0
+PPA.US,D,20100513,000000,16.3088,16.4777,16.2553,16.2642,47566.242271115,0
+PPA.US,D,20100514,000000,16.1094,16.1094,15.8074,15.9246,28362.492374321,0
+PPA.US,D,20100517,000000,15.9872,16.0805,15.6824,15.9872,79239.135626701,0
+PPA.US,D,20100518,000000,16.0904,16.2215,15.7777,15.7777,81331.929432319,0
+PPA.US,D,20100519,000000,15.6824,15.7161,15.3864,15.5583,49910.815889729,0
+PPA.US,D,20100520,000000,15.2107,15.2107,14.888,14.888,67245.352454846,0
+PPA.US,D,20100521,000000,14.6269,15.1918,14.476,15.174,100534.67220987,0
+PPA.US,D,20100524,000000,15.0955,15.165,14.8969,14.9416,51481.921922821,0
+PPA.US,D,20100525,000000,14.5732,14.888,14.5217,14.878,65568.498900295,0
+PPA.US,D,20100526,000000,14.9674,15.2018,14.878,14.878,58706.995436542,0
+PPA.US,D,20100527,000000,15.2207,15.3427,15.1303,15.3427,47388.989282766,0
+PPA.US,D,20100528,000000,15.3427,15.3527,15.1383,15.2534,23998.644655482,0
+PPA.US,D,20100601,000000,15.0201,15.2295,14.8622,14.8622,15575.099231903,0
+PPA.US,D,20100602,000000,14.8969,15.174,14.8016,15.174,24675.428792813,0
+PPA.US,D,20100603,000000,15.2534,15.3427,15.165,15.2802,47535.021574304,0
+PPA.US,D,20100604,000000,14.9059,15.0201,14.6537,14.6537,37988.538184765,0
+PPA.US,D,20100607,000000,14.6785,14.6785,14.2953,14.2953,83151.793920651,0
+PPA.US,D,20100608,000000,14.2863,14.4045,14.1642,14.3975,30974.959713962,0
+PPA.US,D,20100609,000000,14.476,14.6447,14.3826,14.3826,15656.675891314,0
+PPA.US,D,20100610,000000,14.7023,14.758,14.5822,14.758,21147.49005312,0
+PPA.US,D,20100611,000000,14.6626,14.8453,14.6447,14.8453,25739.953842158,0
+PPA.US,D,20100614,000000,14.9506,15.1213,14.8969,14.8969,27005.9027419,0
+PPA.US,D,20100615,000000,14.9932,15.3239,14.9932,15.2981,44881.262345331,0
+PPA.US,D,20100616,000000,15.1561,15.3686,15.1561,15.2981,12940.475268718,0
+PPA.US,D,20100617,000000,15.3159,15.3339,15.1383,15.3239,62736.479563722,0
+PPA.US,D,20100618,000000,15.2703,15.3527,15.2703,15.3239,24129.57015824,0
+PPA.US,D,20100621,000000,15.5155,15.5325,15.2295,15.2802,79100.153169927,0
+PPA.US,D,20100622,000000,15.2981,15.4043,15.0528,15.0528,17428.198655551,0
+PPA.US,D,20100623,000000,14.9764,15.0271,14.9506,14.9932,9318.8744385905,0
+PPA.US,D,20100624,000000,14.9059,14.9932,14.7838,14.7838,62202.706360171,0
+PPA.US,D,20100625,000000,14.6884,14.8453,14.6269,14.7838,14729.119060238,0
+PPA.US,D,20100628,000000,14.8175,14.9247,14.749,14.749,19324.604207032,0
+PPA.US,D,20100629,000000,14.5564,14.5564,14.0778,14.1463,138627.95079683,0
+PPA.US,D,20100630,000000,14.1384,14.3231,14.0698,14.0788,44916.511519151,0
+PPA.US,D,20100701,000000,14.0143,14.0321,13.7899,13.9278,268518.13496347,0
+PPA.US,D,20100702,000000,13.9458,13.9973,13.8404,13.9815,14618.33594252,0
+PPA.US,D,20100706,000000,14.05,14.1035,13.8057,13.8732,88936.686904036,0
+PPA.US,D,20100707,000000,13.9368,14.3041,13.9368,14.3041,11288.799695468,0
+PPA.US,D,20100708,000000,14.471,14.4859,14.3468,14.4859,12995.866827577,0
+PPA.US,D,20100709,000000,14.476,14.5117,14.3975,14.461,10356.207268132,0
+PPA.US,D,20100712,000000,14.461,14.4938,14.3041,14.3468,18624.656326905,0
+PPA.US,D,20100713,000000,14.4233,14.6447,14.4233,14.6189,17608.473001655,0
+PPA.US,D,20100714,000000,14.5901,14.758,14.5732,14.6706,24139.64135076,0
+PPA.US,D,20100715,000000,14.7311,14.7311,14.4859,14.6706,48007.360503483,0
+PPA.US,D,20100716,000000,14.6001,14.6001,14.1642,14.1919,16563.083218098,0
+PPA.US,D,20100719,000000,14.2109,14.2863,14.1463,14.2774,17775.654797484,0
+PPA.US,D,20100720,000000,14.0778,14.476,14.041,14.4422,29895.327875837,0
+PPA.US,D,20100721,000000,14.5037,14.6001,14.2953,14.3736,80099.215467893,0
+PPA.US,D,20100722,000000,14.5305,14.8682,14.5305,14.8175,19329.639803293,0
+PPA.US,D,20100723,000000,14.7838,15.0608,14.7838,15.0201,18354.748367373,0
+PPA.US,D,20100726,000000,15.0369,15.2703,15.0369,15.2703,22859.59278149,0
+PPA.US,D,20100727,000000,15.3239,15.3686,15.1045,15.1303,22856.571423734,0
+PPA.US,D,20100728,000000,15.1045,15.174,15.0528,15.0697,31790.726308068,0
+PPA.US,D,20100729,000000,15.1561,15.1918,14.8622,15.0369,30053.445598398,0
+PPA.US,D,20100730,000000,14.9059,15.0369,14.8682,15.0201,20166.55590169,0
+PPA.US,D,20100802,000000,15.165,15.2614,15.0876,15.2445,64399.233448744,0
+PPA.US,D,20100803,000000,15.2295,15.2445,15.1134,15.1481,31420.106423338,0
+PPA.US,D,20100804,000000,15.165,15.2703,15.165,15.2614,32830.073376112,0
+PPA.US,D,20100805,000000,15.1918,15.2385,15.165,15.2107,14250.737415547,0
+PPA.US,D,20100806,000000,15.0528,15.2207,14.9844,15.1303,12439.937000483,0
+PPA.US,D,20100809,000000,15.2018,15.2802,15.1918,15.2802,31707.135410153,0
+PPA.US,D,20100810,000000,15.1134,15.1481,14.7668,15.0776,75849.172224529,0
+PPA.US,D,20100811,000000,14.749,14.8016,14.4333,14.476,56007.91584123,0
+PPA.US,D,20100812,000000,14.2109,14.4045,14.041,14.3648,36590.656663015,0
+PPA.US,D,20100813,000000,14.3468,14.4233,14.328,14.3468,19474.664975578,0
+PPA.US,D,20100816,000000,14.1919,14.3736,14.1919,14.2674,19389.05983916,0
+PPA.US,D,20100817,000000,14.3826,14.6884,14.3826,14.5663,22258.342588056,0
+PPA.US,D,20100818,000000,14.5217,14.6537,14.461,14.609,32348.670373665,0
+PPA.US,D,20100819,000000,14.5732,14.5732,14.2526,14.3121,40991.767794176,0
+PPA.US,D,20100820,000000,14.2456,14.2674,14.1364,14.2584,28082.513222269,0
+PPA.US,D,20100823,000000,14.328,14.328,14.041,14.041,32149.260761773,0
+PPA.US,D,20100824,000000,13.8494,13.9021,13.6865,13.7809,62170.478544107,0
+PPA.US,D,20100825,000000,13.6865,13.8404,13.5208,13.8057,166275.38850225,0
+PPA.US,D,20100826,000000,13.7809,13.9458,13.7282,13.772,118527.86476578,0
+PPA.US,D,20100827,000000,13.9021,14.0688,13.7282,14.05,68104.425176786,0
+PPA.US,D,20100830,000000,13.9894,14.05,13.8663,13.8663,23156.692960825,0
+PPA.US,D,20100831,000000,13.7859,13.8375,13.6757,13.76,60196.524810223,0
+PPA.US,D,20100901,000000,13.9458,14.2456,13.9099,14.2197,36605.763451794,0
+PPA.US,D,20100902,000000,14.2456,14.3736,14.2456,14.3736,17758.533770201,0
+PPA.US,D,20100903,000000,14.5117,14.6189,14.4859,14.5663,25379.405149949,0
+PPA.US,D,20100907,000000,14.476,14.5305,14.3568,14.3648,125311.82004713,0
+PPA.US,D,20100908,000000,14.3905,14.5217,14.3905,14.471,38175.862365634,0
+PPA.US,D,20100909,000000,14.5901,14.609,14.3379,14.4333,21118.283594813,0
+PPA.US,D,20100910,000000,14.4333,14.6189,14.4333,14.5901,15940.683520372,0
+PPA.US,D,20100913,000000,14.7123,14.7748,14.6537,14.6954,28279.908595658,0
+PPA.US,D,20100914,000000,14.6189,14.6785,14.6001,14.609,36422.467747933,0
+PPA.US,D,20100915,000000,14.476,14.609,14.476,14.5822,25187.045372821,0
+PPA.US,D,20100916,000000,14.5564,14.6189,14.5395,14.5822,40815.521925079,0
+PPA.US,D,20100917,000000,14.6269,14.758,14.5732,14.7023,20365.965513583,0
+PPA.US,D,20100920,000000,14.7401,15.0022,14.7401,15.0022,23068.06646665,0
+PPA.US,D,20100921,000000,14.9674,15.0697,14.8969,14.9506,26790.379221976,0
+PPA.US,D,20100922,000000,14.9059,15.0271,14.8095,14.8453,23075.116301415,0
+PPA.US,D,20100923,000000,14.7211,14.8275,14.6626,14.6626,13342.315850259,0
+PPA.US,D,20100924,000000,14.8453,15.0439,14.8453,15.0271,55519.463004018,0
+PPA.US,D,20100927,000000,15.0697,15.0697,14.8969,14.9059,150468.65184239,0
+PPA.US,D,20100928,000000,14.9247,15.0111,14.7211,15.0111,46812.917070633,0
+PPA.US,D,20100929,000000,14.9416,15.0528,14.9416,15.0201,13342.315850259,0
+PPA.US,D,20100930,000000,15.0856,15.2514,14.9317,15.0002,29489.458817288,0
+PPA.US,D,20101001,000000,15.0776,15.165,14.9932,15.0022,24029.865352293,0
+PPA.US,D,20101004,000000,14.9674,15.0201,14.8095,14.8275,28483.346684558,0
+PPA.US,D,20101005,000000,14.9595,15.2614,14.9595,15.2295,49276.33076098,0
+PPA.US,D,20101006,000000,15.2882,15.2981,15.2018,15.2445,15316.269584144,0
+PPA.US,D,20101007,000000,15.2981,15.2981,15.1134,15.2107,15500.572407256,0
+PPA.US,D,20101008,000000,15.2018,15.3239,15.1481,15.2882,21501.996029818,0
+PPA.US,D,20101011,000000,15.2703,15.3159,15.2445,15.2614,24752.976975216,0
+PPA.US,D,20101012,000000,15.1213,15.3427,15.0528,15.2981,55304.946603346,0
+PPA.US,D,20101013,000000,15.4808,15.5652,15.3776,15.4878,87513.627400985,0
+PPA.US,D,20101014,000000,15.4966,15.5066,15.3527,15.4043,35820.210435248,0
+PPA.US,D,20101015,000000,15.583,15.583,15.3339,15.4639,15156.137623079,0
+PPA.US,D,20101018,000000,15.456,15.5493,15.4281,15.5155,26521.478381697,0
+PPA.US,D,20101019,000000,15.3527,15.3964,15.2018,15.2445,21428.476324423,0
+PPA.US,D,20101020,000000,15.3159,15.5155,15.306,15.4471,24881.88823947,0
+PPA.US,D,20101021,000000,15.5751,15.7349,15.5493,15.6188,13887.167365582,0
+PPA.US,D,20101022,000000,15.6912,15.6912,15.5583,15.6555,72027.154663256,0
+PPA.US,D,20101025,000000,15.7608,15.8174,15.6912,15.6912,27343.287691314,0
+PPA.US,D,20101026,000000,15.583,15.7092,15.5403,15.6635,13192.255081714,0
+PPA.US,D,20101027,000000,15.5652,15.6099,15.4639,15.602,39938.321056603,0
+PPA.US,D,20101028,000000,15.6635,15.7519,15.5403,15.6824,27334.223618046,0
+PPA.US,D,20101029,000000,15.6486,15.73,15.6039,15.7112,19867.441483851,0
+PPA.US,D,20101101,000000,15.7608,15.8988,15.602,15.6912,10967.528654085,0
+PPA.US,D,20101102,000000,15.7956,15.8889,15.7956,15.8531,26509.392950674,0
+PPA.US,D,20101103,000000,15.8611,15.9167,15.7161,15.8174,23184.89229988,0
+PPA.US,D,20101104,000000,16.0279,16.1341,15.9952,16.1172,64214.930625631,0
+PPA.US,D,20101105,000000,16.1172,16.2463,16.1172,16.2126,61138.181310826,0
+PPA.US,D,20101108,000000,16.1848,16.1848,16.0627,16.1172,36704.461138488,0
+PPA.US,D,20101109,000000,16.1341,16.1421,15.9952,15.9952,18080.811930835,0
+PPA.US,D,20101110,000000,15.9167,15.9603,15.8253,15.9078,63160.476768806,0
+PPA.US,D,20101111,000000,15.7419,15.7697,15.6635,15.6912,21567.458781196,0
+PPA.US,D,20101112,000000,15.5493,15.6099,15.4371,15.456,43951.691275751,0
+PPA.US,D,20101115,000000,15.456,15.593,15.456,15.4708,50700.397383284,0
+PPA.US,D,20101116,000000,15.3776,15.4471,15.2107,15.2882,96546.479972013,0
+PPA.US,D,20101117,000000,15.2802,15.3776,15.2802,15.3339,32615.55697544,0
+PPA.US,D,20101118,000000,15.4708,15.6367,15.4639,15.6267,21092.098494261,0
+PPA.US,D,20101119,000000,15.6188,15.6367,15.5403,15.593,9770.0638634785,0
+PPA.US,D,20101122,000000,15.5245,15.593,15.4123,15.5583,11841.708164805,0
+PPA.US,D,20101123,000000,15.4043,15.4808,15.3964,15.4471,22562.492602155,0
+PPA.US,D,20101124,000000,15.5493,15.8174,15.5493,15.8174,19668.031871959,0
+PPA.US,D,20101126,000000,15.7419,15.7697,15.6734,15.7002,86900.291776529,0
+PPA.US,D,20101129,000000,15.5751,15.6188,15.4043,15.602,51281.505191677,0
+PPA.US,D,20101130,000000,15.4261,15.6089,15.3944,15.5483,4411.1823236817,0
+PPA.US,D,20101201,000000,15.8988,15.9505,15.7608,15.9345,15980.968290452,0
+PPA.US,D,20101202,000000,15.9345,16.1501,15.9345,16.1341,45694.00758168,0
+PPA.US,D,20101203,000000,16.1341,16.1501,16.0368,16.1421,24848.653304155,0
+PPA.US,D,20101206,000000,16.1341,16.1421,16.0368,16.0994,16033.338491555,0
+PPA.US,D,20101207,000000,16.2394,16.292,16.1501,16.1689,31827.989720391,0
+PPA.US,D,20101208,000000,16.2126,16.2463,16.0994,16.1262,46222.745188971,0
+PPA.US,D,20101209,000000,16.0457,16.0805,16.013,16.0279,20838.304442762,0
+PPA.US,D,20101210,000000,16.0627,16.1599,16.0527,16.1341,23450.771782403,0
+PPA.US,D,20101213,000000,16.1599,16.1848,16.1094,16.1172,32152.282119528,0
+PPA.US,D,20101214,000000,16.1341,16.301,16.1341,16.2215,23396.387342796,0
+PPA.US,D,20101215,000000,16.1094,16.2126,16.0904,16.1172,29344.433645003,0
+PPA.US,D,20101216,000000,16.1262,16.2741,16.0994,16.2741,22838.443277198,0
+PPA.US,D,20101217,000000,16.2126,16.2394,16.1501,16.2215,30879.283385023,0
+PPA.US,D,20101220,000000,16.2126,16.2394,16.1421,16.1778,32188.5384126,0
+PPA.US,D,20101221,000000,16.2394,16.301,16.2126,16.292,31098.835381956,0
+PPA.US,D,20101222,000000,16.2642,16.3278,16.2304,16.3178,15728.181358205,0
+PPA.US,D,20101223,000000,16.301,16.3784,16.301,16.3357,29558.950045675,0
+PPA.US,D,20101227,000000,16.1848,16.3457,16.1848,16.3357,50115.261097882,0
+PPA.US,D,20101228,000000,16.3357,16.3457,16.2642,16.3457,28691.820369719,0
+PPA.US,D,20101229,000000,16.3496,16.3923,16.3218,16.3307,10636.186420183,0
+PPA.US,D,20101230,000000,16.2781,16.3218,16.2344,16.296,18724.361132852,0
+PPA.US,D,20101231,000000,16.2553,16.3377,16.2553,16.3098,13482.305426284,0
+PPA.US,D,20110103,000000,16.425,16.4926,16.4072,16.4609,55507.377572994,0
+PPA.US,D,20110104,000000,16.5006,16.5006,16.3278,16.433,24174.890524578,0
+PPA.US,D,20110105,000000,16.3883,16.6008,16.3883,16.5661,31020.280080301,0
+PPA.US,D,20110106,000000,16.6286,16.7627,16.6286,16.7011,17071.678440348,0
+PPA.US,D,20110107,000000,16.7358,16.851,16.7289,16.8232,37348.010340504,0
+PPA.US,D,20110110,000000,16.7358,16.7716,16.6545,16.7289,18111.025508394,0
+PPA.US,D,20110111,000000,16.8322,16.8322,16.7011,16.7527,18809.96626927,0
+PPA.US,D,20110112,000000,16.8759,17.0308,16.8759,16.9791,20420.34995319,0
+PPA.US,D,20110113,000000,16.997,17.0308,16.9623,16.9711,22031.740756361,0
+PPA.US,D,20110114,000000,16.9623,17.0665,16.9623,17.0576,19425.316132231,0
+PPA.US,D,20110118,000000,17.0833,17.3028,17.0238,17.276,63963.150812636,0
+PPA.US,D,20110119,000000,17.2344,17.3028,17.125,17.1529,24862.752973682,0
+PPA.US,D,20110120,000000,17.0923,17.2174,17.0486,17.1717,22693.418104913,0
+PPA.US,D,20110121,000000,17.3366,17.3366,17.1628,17.1628,18118.075343158,0
+PPA.US,D,20110124,000000,17.1995,17.2939,17.1628,17.276,118495.63694971,0
+PPA.US,D,20110125,000000,17.2344,17.414,17.2264,17.4081,105644.79529442,0
+PPA.US,D,20110126,000000,17.414,17.4498,17.0833,17.4329,101912.41134658,0
+PPA.US,D,20110127,000000,17.4081,17.5659,17.4081,17.4835,38825.454283162,0
+PPA.US,D,20110128,000000,17.5819,17.5897,17.1182,17.125,81003.608556173,0
+PPA.US,D,20110131,000000,17.2621,17.3316,17.0139,17.3137,42715.955953569,0
+PPA.US,D,20110201,000000,17.3524,17.548,17.0665,17.548,64183.70992882,0
+PPA.US,D,20110202,000000,17.4835,17.5897,17.4329,17.5659,53462.92549147,0
+PPA.US,D,20110203,000000,17.4925,17.557,17.424,17.557,28013.021993882,0
+PPA.US,D,20110204,000000,17.6037,17.6037,17.4329,17.5659,135409.1976675,0
+PPA.US,D,20110207,000000,17.7903,17.7903,17.6037,17.7645,63999.407105707,0
+PPA.US,D,20110208,000000,17.8261,17.8698,17.7378,17.8698,140653.26761257,0
+PPA.US,D,20110209,000000,17.7645,17.9115,17.6682,17.7288,17973.050170873,0
+PPA.US,D,20110210,000000,17.5819,17.7824,17.5819,17.7456,24282.65228454,0
+PPA.US,D,20110211,000000,17.6583,17.7824,17.5967,17.7218,28322.207604241,0
+PPA.US,D,20110214,000000,17.7378,17.7378,17.5967,17.6682,59510.676599623,0
+PPA.US,D,20110215,000000,17.5897,17.6583,17.5392,17.6226,18273.171707963,0
+PPA.US,D,20110216,000000,17.7039,17.7218,17.5103,17.6682,101858.02690697,0
+PPA.US,D,20110218,000000,17.7288,17.8608,17.7288,17.8261,19481.714810342,0
+PPA.US,D,20110222,000000,17.6504,17.7378,17.3108,17.3524,54038.997703604,0
+PPA.US,D,20110223,000000,17.4329,17.4577,17.0407,17.135,37687.409528422,0
+PPA.US,D,20110224,000000,17.1717,17.4498,17.0139,17.276,128473.1673791,0
+PPA.US,D,20110225,000000,17.5103,17.5103,17.3446,17.4498,68786.244910378,0
+PPA.US,D,20110228,000000,17.5113,17.5669,17.3793,17.4338,35720.505629301,0
+PPA.US,D,20110301,000000,17.4845,17.4845,17.135,17.135,30931.653586127,0
+PPA.US,D,20110302,000000,17.0833,17.1995,16.997,17.145,19454.522590538,0
+PPA.US,D,20110303,000000,17.2949,17.5977,17.2601,17.549,75007.220529872,0
+PPA.US,D,20110304,000000,17.5292,17.5292,17.2174,17.3883,77750.613372271,0
+PPA.US,D,20110307,000000,17.4418,17.4925,17.0833,17.1529,40106.509971684,0
+PPA.US,D,20110308,000000,17.2174,17.548,17.2174,17.4667,19026.496908446,0
+PPA.US,D,20110309,000000,17.4418,17.5292,17.3524,17.4667,21198.853134972,0
+PPA.US,D,20110310,000000,17.3446,17.3446,17.126,17.135,71831.773528372,0
+PPA.US,D,20110311,000000,17.0496,17.3286,16.997,17.277,166437.53470182,0
+PPA.US,D,20110314,000000,17.144,17.2174,17.0407,17.1529,21181.732107688,0
+PPA.US,D,20110315,000000,16.851,17.0755,16.5661,17.0755,53285.672503122,0
+PPA.US,D,20110316,000000,16.9216,16.9563,16.6186,16.7011,22861.607019994,0
+PPA.US,D,20110317,000000,16.8927,16.9771,16.8133,16.8828,50231.07981186,0
+PPA.US,D,20110318,000000,17.1182,17.126,16.9623,17.0407,18316.477835799,0
+PPA.US,D,20110321,000000,17.3038,17.4508,17.2344,17.4081,72763.358836456,0
+PPA.US,D,20110322,000000,17.415,17.4508,17.3534,17.3703,107129.28907184,0
+PPA.US,D,20110323,000000,17.3614,17.4577,17.2601,17.4418,52329.916332991,0
+PPA.US,D,20110324,000000,17.4935,17.5729,17.415,17.5203,44443.165470719,0
+PPA.US,D,20110325,000000,17.4935,17.6781,17.4845,17.5392,63683.171660585,0
+PPA.US,D,20110328,000000,17.6235,17.6504,17.5014,17.5014,49577.459417323,0
+PPA.US,D,20110329,000000,17.4577,17.6136,17.4508,17.6047,15488.486976233,0
+PPA.US,D,20110330,000000,17.6871,17.6951,17.6047,17.6504,15343.461803948,0
+PPA.US,D,20110331,000000,17.6484,17.7536,17.6384,17.7536,32759.575028474,0
+PPA.US,D,20110401,000000,17.8867,17.9919,17.836,17.845,58117.830674132,0
+PPA.US,D,20110404,000000,17.845,17.9125,17.7298,17.7834,13430.942344434,0
+PPA.US,D,20110405,000000,17.7735,17.8956,17.7388,17.7834,29207.465426733,0
+PPA.US,D,20110406,000000,17.845,17.8956,17.8092,17.8628,43827.815607757,0
+PPA.US,D,20110407,000000,17.836,17.9482,17.7735,17.836,27150.927914186,0
+PPA.US,D,20110408,000000,17.845,17.9045,17.5829,17.6414,18725.368252104,0
+PPA.US,D,20110411,000000,17.7049,17.7388,17.5977,17.6314,29219.550857757,0
+PPA.US,D,20110412,000000,17.5203,17.5729,17.4508,17.4577,53404.512574855,0
+PPA.US,D,20110413,000000,17.549,17.549,17.2085,17.2849,2961673.8548353,0
+PPA.US,D,20110414,000000,17.2174,17.2671,17.0755,17.2512,110638.09254575,0
+PPA.US,D,20110415,000000,17.2671,17.3892,17.2274,17.3446,16439.207550104,0
+PPA.US,D,20110418,000000,17.1022,17.1628,17.0665,17.135,32973.084309894,0
+PPA.US,D,20110419,000000,17.2344,17.2671,17.1529,17.2174,18978.155184351,0
+PPA.US,D,20110420,000000,17.4418,17.5729,17.3614,17.5392,29035.248034644,0
+PPA.US,D,20110421,000000,17.5907,17.6504,17.557,17.6504,116628.43785654,0
+PPA.US,D,20110425,000000,17.5907,17.6136,17.5203,17.557,14898.315094571,0
+PPA.US,D,20110426,000000,17.6047,17.8181,17.6047,17.7834,37962.353084214,0
+PPA.US,D,20110427,000000,17.7913,17.8867,17.7645,17.8271,26933.390155758,0
+PPA.US,D,20110428,000000,17.7834,17.8956,17.7834,17.8529,21060.87779745,0
+PPA.US,D,20110429,000000,17.845,17.974,17.845,17.9204,29376.661461067,0
+PPA.US,D,20110502,000000,17.9651,17.9919,17.7735,17.9045,1719517.1403027,0
+PPA.US,D,20110503,000000,17.7735,17.9383,17.7735,17.8708,111941.30485781,0
+PPA.US,D,20110504,000000,17.8092,17.845,17.6314,17.6504,44407.916296899,0
+PPA.US,D,20110505,000000,17.5907,17.8092,17.5669,17.6314,9607.9176639094,0
+PPA.US,D,20110506,000000,17.836,17.9482,17.7645,17.7913,14480.360604998,0
+PPA.US,D,20110509,000000,17.8181,17.9482,17.7645,17.8628,25684.5622833,0
+PPA.US,D,20110510,000000,17.9383,18.0346,17.8956,18.0177,44604.304551036,0
+PPA.US,D,20110511,000000,17.9919,18.0088,17.836,17.9045,72893.277219961,0
+PPA.US,D,20110512,000000,17.8271,18.0088,17.8271,17.974,15226.635970718,0
+PPA.US,D,20110513,000000,17.9919,18.1488,17.8003,17.8092,10197.082426319,0
+PPA.US,D,20110516,000000,17.7466,17.8529,17.7129,17.7466,10891.994710186,0
+PPA.US,D,20110517,000000,17.6593,17.6593,17.5203,17.5829,132668.82618286,0
+PPA.US,D,20110518,000000,17.6136,17.7645,17.5907,17.7388,50398.261607689,0
+PPA.US,D,20110519,000000,17.8708,17.8956,17.7645,17.7913,39236.358937971,0
+PPA.US,D,20110520,000000,17.7556,17.7645,17.6136,17.7049,9472.9636841437,0
+PPA.US,D,20110523,000000,17.4338,17.4935,17.3534,17.415,19763.708200897,0
+PPA.US,D,20110524,000000,17.4577,17.4766,17.2949,17.3207,13680.707918925,0
+PPA.US,D,20110525,000000,17.2512,17.4766,17.2432,17.415,17777.669035989,0
+PPA.US,D,20110526,000000,17.3286,17.3703,17.2274,17.3207,53624.064571787,0
+PPA.US,D,20110527,000000,17.3981,17.4775,17.3892,17.4418,25515.366248966,0
+PPA.US,D,20110531,000000,17.6106,17.6841,17.5163,17.6484,45319.359219943,0
+PPA.US,D,20110601,000000,17.6314,17.6314,17.2174,17.2174,42964.714408809,0
+PPA.US,D,20110602,000000,17.2274,17.3286,17.1628,17.2085,32593.400351897,0
+PPA.US,D,20110603,000000,16.9881,17.145,16.8848,17.0496,70188.154909138,0
+PPA.US,D,20110606,000000,17.0833,17.1102,17.0069,17.0069,1462939.4111907,0
+PPA.US,D,20110607,000000,17.0823,17.1082,17.0129,17.0129,47330.576366152,0
+PPA.US,D,20110608,000000,16.9603,16.9603,16.849,16.8729,21103.176806033,0
+PPA.US,D,20110609,000000,16.9096,17.1172,16.858,17.0049,973433.12724182,0
+PPA.US,D,20110610,000000,16.9543,16.9543,16.7687,16.7785,136034.61872298,0
+PPA.US,D,20110613,000000,16.8074,16.8759,16.7815,16.851,47494.736804225,0
+PPA.US,D,20110614,000000,16.9692,17.1797,16.9692,17.1172,21590.622523992,0
+PPA.US,D,20110615,000000,16.9454,17.1082,16.9007,16.9603,115281.91941664,0
+PPA.US,D,20110616,000000,16.9861,17.1241,16.9274,17.0576,648962.46799597,0
+PPA.US,D,20110617,000000,17.1707,17.2334,17.0823,17.1172,18003.263748432,0
+PPA.US,D,20110620,000000,17.0476,17.3108,17.0476,17.2671,22245.25003778,0
+PPA.US,D,20110621,000000,17.3793,17.4677,17.3793,17.4508,49035.629259757,0
+PPA.US,D,20110622,000000,17.4418,17.5402,17.4081,17.424,5076761.2522161,0
+PPA.US,D,20110623,000000,17.1985,17.3028,17.0645,17.3028,24041.950783317,0
+PPA.US,D,20110624,000000,17.276,17.3446,17.1519,17.1797,40090.396063652,0
+PPA.US,D,20110627,000000,17.1519,17.3524,17.134,17.3108,29828.858005206,0
+PPA.US,D,20110628,000000,17.3446,17.5014,17.3446,17.4935,35516.060421149,0
+PPA.US,D,20110629,000000,17.5839,17.6603,17.4935,17.6235,302890.10791436,0
+PPA.US,D,20110630,000000,17.6841,17.8777,17.6484,17.8519,577453.97974749,0
+PPA.US,D,20110701,000000,17.9592,18.1359,17.8728,18.1359,205165.29841753,0
+PPA.US,D,20110705,000000,18.1686,18.1686,17.8975,17.9671,1053142.5875592,0
+PPA.US,D,20110706,000000,17.9055,18.0456,17.9055,18.0029,138759.88341884,0
+PPA.US,D,20110707,000000,18.2133,18.2133,18.0544,18.1161,215773.28549866,0
+PPA.US,D,20110708,000000,17.9224,17.9849,17.8638,17.9592,65299.598060016,0
+PPA.US,D,20110711,000000,17.7844,17.7923,17.6235,17.6424,23468.899928939,0
+PPA.US,D,20110712,000000,17.5987,17.6324,17.4935,17.5212,121212.84469156,0
+PPA.US,D,20110713,000000,17.6047,17.6881,17.4935,17.5113,75335.541406018,0
+PPA.US,D,20110714,000000,17.549,17.5907,17.3108,17.3366,45846.08258873,0
+PPA.US,D,20110715,000000,17.4338,17.4338,17.1082,17.2264,63279.31684054,0
+PPA.US,D,20110718,000000,17.2334,17.2334,16.9274,16.9861,34773.813532438,0
+PPA.US,D,20110719,000000,17.1082,17.2591,17.1082,17.2264,31264.002939281,0
+PPA.US,D,20110720,000000,17.2939,17.3703,17.2939,17.3197,32443.339583352,0
+PPA.US,D,20110721,000000,17.415,17.6702,17.415,17.6324,21747.733127302,0
+PPA.US,D,20110722,000000,17.6146,17.6146,17.3793,17.4845,9644.1739569807,0
+PPA.US,D,20110725,000000,17.3108,17.4845,17.2939,17.3981,43166.138259205,0
+PPA.US,D,20110726,000000,17.3931,17.3931,17.2621,17.3068,17619.551313428,0
+PPA.US,D,20110727,000000,17.2164,17.2164,16.7954,16.8133,191941.82263902,0
+PPA.US,D,20110728,000000,16.7875,16.9374,16.6415,16.6415,311275.38280637,0
+PPA.US,D,20110729,000000,16.5194,16.7875,16.4002,16.6604,189733.21011942,0
+PPA.US,D,20110801,000000,16.7687,16.7687,16.2861,16.4559,3218496.3139256,0
+PPA.US,D,20110802,000000,16.3098,16.4807,15.9852,15.9852,360989.81044196,0
+PPA.US,D,20110803,000000,16.005,16.0746,15.7012,16.005,81123.455747159,0
+PPA.US,D,20110804,000000,15.7707,15.7787,15.18,15.18,88745.334246159,0
+PPA.US,D,20110805,000000,15.3676,15.4034,14.8742,15.163,73223.612334612,0
+PPA.US,D,20110808,000000,14.7361,14.9307,14.0698,14.0698,183002.63215841,0
+PPA.US,D,20110809,000000,14.3051,14.7708,13.9725,14.7708,67842.574171271,0
+PPA.US,D,20110810,000000,14.4173,14.4173,13.8404,13.8404,50464.731478319,0
+PPA.US,D,20110811,000000,13.9566,14.5772,13.8663,14.3856,273898.16600756,0
+PPA.US,D,20110812,000000,14.5514,14.6746,14.4799,14.6656,16774.578261014,0
+PPA.US,D,20110815,000000,14.744,14.893,14.7163,14.893,82547.522369462,0
+PPA.US,D,20110816,000000,14.744,14.893,14.6576,14.754,29907.413306861,0
+PPA.US,D,20110817,000000,14.7708,14.9029,14.6576,14.754,34043.652074751,0
+PPA.US,D,20110818,000000,14.3766,14.3766,13.8831,13.9656,129604.16229908,0
+PPA.US,D,20110819,000000,13.771,14.0877,13.6687,13.8315,186526.5424211,0
+PPA.US,D,20110822,000000,14.1135,14.1284,13.8831,13.9109,51692.409846486,0
+PPA.US,D,20110823,000000,14.0242,14.3935,13.9109,14.3935,55688.65903835,0
+PPA.US,D,20110824,000000,14.4005,14.6974,14.4005,14.6834,19178.571915495,0
+PPA.US,D,20110825,000000,14.6924,14.8145,14.4005,14.4263,38271.538694572,0
+PPA.US,D,20110826,000000,14.3766,14.7808,14.1135,14.754,38870.774649502,0
+PPA.US,D,20110829,000000,14.9119,15.2187,14.9119,15.2187,9364.1948049297,0
+PPA.US,D,20110830,000000,15.1898,15.4113,15.0936,15.4113,14664.663428111,0
+PPA.US,D,20110831,000000,15.4976,15.595,15.3597,15.4202,42536.688726717,0
+PPA.US,D,20110901,000000,15.4371,15.5056,15.0746,15.0746,21719.533788246,0
+PPA.US,D,20110902,000000,14.6805,14.8115,14.5564,14.5822,11321.027511531,0
+PPA.US,D,20110906,000000,14.1781,14.475,14.0977,14.469,24052.021975837,0
+PPA.US,D,20110907,000000,14.6269,14.9287,14.6189,14.9009,14572.008456929,0
+PPA.US,D,20110908,000000,14.8572,14.9367,14.6269,14.7043,2990090.7316493,0
+PPA.US,D,20110909,000000,14.5107,14.5901,14.2923,14.3886,20603.64565705,0
+PPA.US,D,20110912,000000,14.2972,14.3856,14.0877,14.3766,13771.348651603,0
+PPA.US,D,20110913,000000,14.3628,14.6447,14.3628,14.4928,11855.807834334,0
+PPA.US,D,20110914,000000,14.6001,14.9456,14.6001,14.7778,4147.3170796623,0
+PPA.US,D,20110915,000000,14.8662,15.0668,14.8662,15.0339,27266.746628164,0
+PPA.US,D,20110916,000000,15.1531,15.3329,15.0746,15.2514,37371.1740833,0
+PPA.US,D,20110919,000000,15.0489,15.2365,14.9555,15.172,29021.148365117,0
+PPA.US,D,20110920,000000,15.2872,15.2872,15.0568,15.0926,16237.783699708,0
+PPA.US,D,20110921,000000,15.0926,15.0926,14.5305,14.5305,6443.5489741816,0
+PPA.US,D,20110922,000000,14.1602,14.2426,14.0172,14.0907,27336.237856551,0
+PPA.US,D,20110923,000000,14.1691,14.3349,14.1602,14.2644,248872.25971505,0
+PPA.US,D,20110926,000000,14.3965,14.6189,14.3012,14.6189,24906.059101518,0
+PPA.US,D,20110927,000000,14.9287,15.1353,14.8652,14.891,25626.149366684,0
+PPA.US,D,20110928,000000,14.9456,14.9634,14.5732,14.5732,8470.8800284215,0
+PPA.US,D,20110929,000000,14.881,14.9456,14.46,14.61,23503.141983506,0
+PPA.US,D,20110930,000000,14.468,14.6706,14.326,14.4025,19703.281045778,0
+PPA.US,D,20111003,000000,14.3181,14.3886,13.9209,13.9209,11939.398732247,0
+PPA.US,D,20111004,000000,13.7282,14.3012,13.7183,14.3012,35597.63708056,0
+PPA.US,D,20111005,000000,14.3628,14.5822,14.3439,14.5732,67056.014035473,0
+PPA.US,D,20111006,000000,14.6001,14.8652,14.6001,14.8572,9861.7117154088,0
+PPA.US,D,20111007,000000,14.9724,14.9893,14.7231,14.8205,12086.438143037,0
+PPA.US,D,20111010,000000,15.1531,15.2782,15.1015,15.2782,8964.3684618928,0
+PPA.US,D,20111011,000000,15.2435,15.3686,15.1898,15.3427,19094.981017581,0
+PPA.US,D,20111012,000000,15.4471,15.6118,15.4043,15.4976,148952.93736815,0
+PPA.US,D,20111013,000000,15.3776,15.4043,15.2187,15.3776,1050772.8359593,0
+PPA.US,D,20111014,000000,15.5513,15.5513,15.4202,15.5413,67138.597814135,0
+PPA.US,D,20111017,000000,15.4718,15.4718,15.18,15.2276,130907.37461113,0
+PPA.US,D,20111018,000000,15.2276,15.5592,15.0658,15.5255,677311.86782002,0
+PPA.US,D,20111019,000000,15.4818,15.5672,15.315,15.315,11499.287619131,0
+PPA.US,D,20111020,000000,15.3686,15.4818,15.163,15.3517,23317.832041142,0
+PPA.US,D,20111021,000000,15.5413,15.7976,15.5413,15.7379,13744.1564318,0
+PPA.US,D,20111024,000000,15.8491,16.0269,15.8491,16.018,55559.747774097,0
+PPA.US,D,20111025,000000,15.8581,15.9316,15.7379,15.7379,6660.0796133577,0
+PPA.US,D,20111026,000000,16.018,16.018,15.6297,15.7459,1799849.0003178,0
+PPA.US,D,20111027,000000,16.1778,16.3715,16.0437,16.3645,52689.457905948,0
+PPA.US,D,20111028,000000,16.0437,16.3098,16.0437,16.2553,73914.496141472,0
+PPA.US,D,20111031,000000,16.0785,16.1689,16.0349,16.0349,15235.700043985,0
+PPA.US,D,20111101,000000,15.5076,15.5344,15.315,15.3964,20351.865844054,0
+PPA.US,D,20111102,000000,15.6397,15.6764,15.5255,15.595,167301.64302002,0
+PPA.US,D,20111103,000000,15.7559,16.0884,15.6942,16.0607,15690.917945881,0
+PPA.US,D,20111104,000000,15.8859,16.0437,15.7727,16.0437,33081.853189108,0
+PPA.US,D,20111107,000000,16.0437,16.1252,15.8491,16.1252,12284.840635677,0
+PPA.US,D,20111108,000000,16.0269,16.3198,16.0269,16.303,9961.4165213551,0
+PPA.US,D,20111109,000000,15.9216,15.9395,15.6864,15.6864,18251.01508442,0
+PPA.US,D,20111110,000000,15.8948,15.8948,15.7379,15.7906,19426.323251483,0
+PPA.US,D,20111111,000000,16.0349,16.1937,16.0349,16.1162,10608.994200379,0
+PPA.US,D,20111114,000000,16.018,16.1778,15.9852,15.9852,19265.184171166,0
+PPA.US,D,20111115,000000,15.9127,16.2036,15.9127,16.1501,12820.628077732,0
+PPA.US,D,20111116,000000,15.9127,16.1162,15.8581,15.8661,5450.5293917272,0
+PPA.US,D,20111117,000000,15.8491,15.876,15.5344,15.595,31968.986415668,0
+PPA.US,D,20111118,000000,15.7201,15.7201,15.5592,15.6486,77374.957891281,0
+PPA.US,D,20111121,000000,15.3329,15.4043,15.0926,15.3427,42640.422009671,0
+PPA.US,D,20111122,000000,15.2971,15.2971,15.1104,15.172,14675.741739884,0
+PPA.US,D,20111123,000000,14.9804,14.9804,14.7678,14.7867,80532.276746246,0
+PPA.US,D,20111125,000000,14.7599,14.9982,14.7043,14.7947,39278.657946554,0
+PPA.US,D,20111128,000000,15.2514,15.3329,15.2087,15.2872,82320.920537766,0
+PPA.US,D,20111129,000000,15.3517,15.4381,15.2514,15.2703,14983.920230989,0
+PPA.US,D,20111130,000000,15.6665,15.9048,15.6665,15.9048,11085.361606567,0
+PPA.US,D,20111201,000000,15.8491,16.018,15.8491,15.9395,23931.167665599,0
+PPA.US,D,20111202,000000,16.0984,16.1331,15.8859,15.8948,157434.89570835,0
+PPA.US,D,20111205,000000,16.0884,16.1848,15.9316,16.018,31879.352802242,0
+PPA.US,D,20111206,000000,16.01,16.0706,15.9395,15.9763,14391.734110824,0
+PPA.US,D,20111207,000000,15.8044,15.9932,15.7727,15.9485,7709.4978739231,0
+PPA.US,D,20111208,000000,15.7727,15.8581,15.5592,15.5592,62272.197588558,0
+PPA.US,D,20111209,000000,15.7906,15.9395,15.7906,15.9395,17103.906256412,0
+PPA.US,D,20111212,000000,15.6764,15.7042,15.5513,15.6764,9960.4094021031,0
+PPA.US,D,20111213,000000,15.8403,15.8948,15.4898,15.5344,5444.4866762153,0
+PPA.US,D,20111214,000000,15.5175,15.5175,15.3964,15.4202,11097.447037591,0
+PPA.US,D,20111215,000000,15.5672,15.6039,15.5344,15.5592,19425.316132231,0
+PPA.US,D,20111216,000000,15.6486,15.7816,15.5672,15.6397,15190.379677646,0
+PPA.US,D,20111219,000000,15.6585,15.7906,15.4281,15.4471,27489.319982851,0
+PPA.US,D,20111220,000000,15.6864,16.002,15.6764,15.9763,21978.363436006,0
+PPA.US,D,20111221,000000,15.8581,16.0527,15.8491,16.0527,6041395.1785534,0
+PPA.US,D,20111222,000000,16.0607,16.2394,16.0269,16.1937,2859246.805551,0
+PPA.US,D,20111223,000000,16.1589,16.2841,16.1589,16.2652,19742.558696605,0
+PPA.US,D,20111227,000000,16.2036,16.2473,16.1848,16.2304,6622.8162010344,0
+PPA.US,D,20111228,000000,16.1937,16.1937,15.9852,15.9852,7700.4338006552,0
+PPA.US,D,20111229,000000,16.0527,16.1421,15.9395,16.1331,23856.640840952,0
+PPA.US,D,20111230,000000,16.0984,16.1511,16.0349,16.0349,13546.761058411,0
+PPA.US,D,20120103,000000,16.3476,16.428,16.2751,16.2751,20063.829737988,0
+PPA.US,D,20120104,000000,16.2553,16.2652,16.1162,16.2652,21850.459291004,0
+PPA.US,D,20120105,000000,16.1501,16.2394,16.0349,16.2126,4899.635160893,0
+PPA.US,D,20120106,000000,16.2126,16.2473,16.1252,16.2304,18670.983812497,0
+PPA.US,D,20120109,000000,16.2215,16.303,16.1589,16.2841,24637.158261239,0
+PPA.US,D,20120110,000000,16.5094,16.5691,16.435,16.5284,58307.169093504,0
+PPA.US,D,20120111,000000,16.4717,16.6336,16.4717,16.6236,8944.2260768531,0
+PPA.US,D,20120112,000000,16.6505,16.7597,16.6048,16.7428,21016.564550362,0
+PPA.US,D,20120113,000000,16.6415,16.6415,16.5373,16.5631,6611.7378892626,0
+PPA.US,D,20120117,000000,16.7428,16.7875,16.6604,16.6604,16554.01914483,0
+PPA.US,D,20120118,000000,16.6415,16.858,16.6415,16.8302,10849.695701603,0
+PPA.US,D,20120119,000000,16.8739,17.0407,16.8143,17.0407,14201.388572199,0
+PPA.US,D,20120120,000000,16.9871,16.9871,16.9106,16.9374,12871.991159583,0
+PPA.US,D,20120123,000000,16.8054,17.0933,16.8054,16.9284,30200.485009188,0
+PPA.US,D,20120124,000000,16.8739,16.9284,16.8212,16.8927,5538.1487666496,0
+PPA.US,D,20120125,000000,16.8212,17.0665,16.8054,17.0407,12249.591461859,0
+PPA.US,D,20120126,000000,17.0585,17.127,16.9553,16.9553,4322.5558295072,0
+PPA.US,D,20120127,000000,16.8927,16.9623,16.8739,16.9623,4630.7343206138,0
+PPA.US,D,20120130,000000,16.7697,16.8739,16.7697,16.849,6938.0445269048,0
+PPA.US,D,20120131,000000,16.9246,16.9672,16.8689,16.9672,17322.451134092,0
+PPA.US,D,20120201,000000,17.136,17.3226,17.1102,17.2621,19960.096455034,0
+PPA.US,D,20120202,000000,17.2621,17.3137,17.1549,17.2015,9120.47194595,0
+PPA.US,D,20120203,000000,17.3654,17.5064,17.3554,17.4726,26637.297095675,0
+PPA.US,D,20120206,000000,17.3316,17.3931,17.3316,17.3485,20644.937546382,0
+PPA.US,D,20120207,000000,17.2621,17.4368,17.2621,17.3833,34406.215005465,0
+PPA.US,D,20120208,000000,17.411,17.6106,17.411,17.6027,14292.029304878,0
+PPA.US,D,20120209,000000,17.6662,17.6662,17.5789,17.6484,18492.723704896,0
+PPA.US,D,20120210,000000,17.5352,17.5352,17.4458,17.5064,12009.897079886,0
+PPA.US,D,20120213,000000,17.5947,17.6563,17.563,17.6384,11037.019882472,0
+PPA.US,D,20120214,000000,17.6384,17.6384,17.5262,17.6206,12410.730542176,0
+PPA.US,D,20120215,000000,17.5451,17.6662,17.4368,17.4368,18800.902196002,0
+PPA.US,D,20120216,000000,17.4885,17.5947,17.4627,17.5789,43131.896204638,0
+PPA.US,D,20120217,000000,17.6206,17.6662,17.6206,17.6563,28042.22845219,0
+PPA.US,D,20120221,000000,17.6841,17.7278,17.6206,17.6384,26907.205055206,0
+PPA.US,D,20120222,000000,17.5947,17.7019,17.4458,17.6106,12021.98251091,0
+PPA.US,D,20120223,000000,17.7636,17.7636,17.5868,17.6484,20140.370801138,0
+PPA.US,D,20120224,000000,17.7019,17.8519,17.7019,17.7109,13720.992689004,0
+PPA.US,D,20120227,000000,17.6027,17.7536,17.5352,17.7019,31040.42246534,0
+PPA.US,D,20120228,000000,17.6206,17.7208,17.6027,17.6662,11468.06692232,0
+PPA.US,D,20120229,000000,17.7308,17.8201,17.6314,17.6504,20724.499967288,0
+PPA.US,D,20120301,000000,17.6484,17.7109,17.6206,17.6563,9515.262692727,0
+PPA.US,D,20120302,000000,17.6216,17.6761,17.4895,17.5362,8026.7404382974,0
+PPA.US,D,20120305,000000,17.4726,17.4805,17.3137,17.4726,16184.406379353,0
+PPA.US,D,20120306,000000,17.2204,17.3326,17.0943,17.1112,19110.087806361,0
+PPA.US,D,20120307,000000,17.1737,17.2462,17.1737,17.2372,18021.391894968,0
+PPA.US,D,20120308,000000,17.3743,17.4985,17.3236,17.4538,5793.9570566531,0
+PPA.US,D,20120309,000000,17.5709,17.6216,17.5262,17.5362,9303.7676498108,0
+PPA.US,D,20120312,000000,17.5451,17.555,17.5064,17.5262,7045.8062868669,0
+PPA.US,D,20120313,000000,17.564,17.7824,17.564,17.7824,22848.514469718,0
+PPA.US,D,20120314,000000,17.7913,17.8181,17.7288,17.7824,20816.147819219,0
+PPA.US,D,20120315,000000,17.7536,17.835,17.7278,17.8261,7813.2311568772,0
+PPA.US,D,20120316,000000,17.846,17.8529,17.7119,17.7993,9092.2726068945,0
+PPA.US,D,20120319,000000,17.6484,17.8877,17.6484,17.836,11622.156167874,0
+PPA.US,D,20120320,000000,17.6851,17.6851,17.555,17.5799,44522.727891625,0
+PPA.US,D,20120321,000000,17.5877,17.6573,17.5799,17.6394,16958.881084127,0
+PPA.US,D,20120322,000000,17.4378,17.5362,17.4031,17.5362,11158.881311962,0
+PPA.US,D,20120323,000000,17.5073,17.6573,17.5073,17.6573,21490.917718047,0
+PPA.US,D,20120326,000000,17.8628,17.9214,17.8529,17.9055,13814.654779439,0
+PPA.US,D,20120327,000000,17.9135,17.9582,17.8628,17.8628,24961.450660376,0
+PPA.US,D,20120328,000000,17.8529,17.8529,17.6295,17.7029,7064.9415526545,0
+PPA.US,D,20120329,000000,17.6116,17.7378,17.555,17.7378,5675.1169849192,0
+PPA.US,D,20120330,000000,17.847,17.847,17.7019,17.7645,4185.5876112377,0
+PPA.US,D,20120402,000000,17.7218,17.9402,17.7218,17.8877,12950.546461238,0
+PPA.US,D,20120403,000000,17.8628,17.9055,17.7288,17.7993,11224.34406334,0
+PPA.US,D,20120404,000000,17.4985,17.6484,17.4985,17.6394,31072.650281404,0
+PPA.US,D,20120405,000000,17.5799,17.5799,17.4815,17.4815,3191.5609095313,0
+PPA.US,D,20120409,000000,17.2979,17.2979,17.1926,17.2372,25089.354805379,0
+PPA.US,D,20120410,000000,17.1648,17.1648,16.9284,16.9284,25236.394216167,0
+PPA.US,D,20120411,000000,17.0843,17.1827,17.0843,17.1112,22989.511164996,0
+PPA.US,D,20120412,000000,17.2711,17.4985,17.2711,17.4985,5416.2873371598,0
+PPA.US,D,20120413,000000,17.429,17.555,17.2542,17.2542,22387.253852311,0
+PPA.US,D,20120416,000000,17.3236,17.3664,17.2294,17.2889,10467.997505102,0
+PPA.US,D,20120417,000000,17.3843,17.6037,17.3743,17.5362,4199.6872807654,0
+PPA.US,D,20120418,000000,17.4985,17.4985,17.4378,17.4637,10876.887921407,0
+PPA.US,D,20120419,000000,17.4378,17.4637,17.2789,17.2789,5459.593464995,0
+PPA.US,D,20120420,000000,17.4815,17.5173,17.4031,17.4378,8141.5520330234,0
+PPA.US,D,20120423,000000,17.2711,17.2789,17.1469,17.2462,20353.880082558,0
+PPA.US,D,20120424,000000,17.2889,17.3843,17.2889,17.3416,8677.3394750779,0
+PPA.US,D,20120425,000000,17.4985,17.5799,17.4726,17.5173,3269.1090919339,0
+PPA.US,D,20120426,000000,17.5173,17.6573,17.4538,17.6216,18280.221542727,0
+PPA.US,D,20120427,000000,17.6761,17.7735,17.6672,17.7645,8309.7409481044,0
+PPA.US,D,20120430,000000,17.7019,17.7019,17.5868,17.6087,11550.650700983,0
+PPA.US,D,20120501,000000,17.5262,17.7824,17.5262,17.6761,12458.065147019,0
+PPA.US,D,20120502,000000,17.564,17.6116,17.546,17.5957,5683.1739389351,0
+PPA.US,D,20120503,000000,17.5877,17.5877,17.42,17.4468,12653.446281903,0
+PPA.US,D,20120504,000000,17.2979,17.3485,17.1737,17.1827,32917.692751035,0
+PPA.US,D,20120507,000000,17.0675,17.1469,16.9474,17.1112,13899.252796605,0
+PPA.US,D,20120508,000000,16.9881,17.0585,16.9106,17.0318,14519.638255826,0
+PPA.US,D,20120509,000000,16.7428,16.9881,16.7428,16.8749,62996.316330733,0
+PPA.US,D,20120510,000000,16.9553,16.9553,16.85,16.8749,6503.9761293005,0
+PPA.US,D,20120511,000000,16.7597,16.8937,16.7338,16.8222,4961.0694352639,0
+PPA.US,D,20120514,000000,16.6148,16.7785,16.5968,16.7785,1843.0282311273,0
+PPA.US,D,20120515,000000,16.6882,16.7597,16.5869,16.5869,4694.1828334886,0
+PPA.US,D,20120516,000000,16.6604,16.7338,16.5035,16.5094,12377.49560686,0
+PPA.US,D,20120517,000000,16.428,16.428,16.1778,16.1778,11444.903179525,0
+PPA.US,D,20120518,000000,16.1589,16.2036,16.018,16.0269,24903.037743762,0
+PPA.US,D,20120521,000000,16.01,16.3645,16.01,16.3476,9653.2380302485,0
+PPA.US,D,20120522,000000,16.3715,16.4717,16.3098,16.3645,8098.2459051882,0
+PPA.US,D,20120523,000000,16.1421,16.3645,16.1162,16.3645,10352.178791124,0
+PPA.US,D,20120524,000000,16.4092,16.4092,16.2394,16.3476,2867.2685103931,0
+PPA.US,D,20120525,000000,16.4002,16.4092,16.2553,16.2751,7451.6753454156,0
+PPA.US,D,20120529,000000,16.435,16.4817,16.3715,16.4817,1859.142139159,0
+PPA.US,D,20120530,000000,16.3198,16.3814,16.3198,16.3645,6072.9290894521,0
+PPA.US,D,20120531,000000,16.2691,16.3863,16.1957,16.3148,8542.3854953123,0
+PPA.US,D,20120601,000000,15.9932,16.0716,15.9395,15.9395,2846.1190061014,0
+PPA.US,D,20120604,000000,15.9485,15.9485,15.7727,15.8491,14300.086258894,0
+PPA.US,D,20120605,000000,15.7896,15.9485,15.7896,15.9485,4987.2545358154,0
+PPA.US,D,20120606,000000,16.1609,16.2771,16.1609,16.2771,9595.8322328856,0
+PPA.US,D,20120607,000000,16.4747,16.5234,16.4122,16.4122,4057.6834662359,0
+PPA.US,D,20120608,000000,16.4122,16.4846,16.4032,16.4846,1965.8967798691,0
+PPA.US,D,20120611,000000,16.5472,16.5472,16.3903,16.3903,2764.5423466909,0
+PPA.US,D,20120612,000000,16.3595,16.4747,16.295,16.4747,5960.1317332301,0
+PPA.US,D,20120613,000000,16.4667,16.4667,16.2771,16.3128,3021.3577559463,0
+PPA.US,D,20120614,000000,16.4182,16.5035,16.3645,16.435,1758.4302139608,0
+PPA.US,D,20120615,000000,16.4747,16.5234,16.4747,16.5234,2619.5171744055,0
+PPA.US,D,20120618,000000,16.4579,16.6286,16.4579,16.6286,4024.4485309205,0
+PPA.US,D,20120619,000000,16.7845,16.856,16.7657,16.8272,4351.7622878147,0
+PPA.US,D,20120620,000000,16.7458,16.7745,16.721,16.7657,5643.8962881078,0
+PPA.US,D,20120621,000000,16.7845,16.7845,16.4479,16.4479,7283.4864303346,0
+PPA.US,D,20120622,000000,16.4846,16.5323,16.43,16.5234,3749.5049751294,0
+PPA.US,D,20120625,000000,16.3496,16.3496,16.2414,16.2414,3446.3620802828,0
+PPA.US,D,20120626,000000,16.2493,16.2573,16.1421,16.1957,7555.4086283698,0
+PPA.US,D,20120627,000000,16.2235,16.4122,16.2235,16.3933,2765.5494659429,0
+PPA.US,D,20120628,000000,16.2861,16.3218,16.1778,16.3218,6625.8375587903,0
+PPA.US,D,20120629,000000,16.7716,16.8619,16.7716,16.8619,5958.1174947262,0
+PPA.US,D,20120702,000000,16.9344,17.0923,16.7458,16.8014,51476.886326562,0
+PPA.US,D,20120703,000000,16.8461,16.9603,16.8461,16.9603,5218.8919637713,0
+PPA.US,D,20120705,000000,16.9256,17.0308,16.9256,16.9851,3404.0630716995,0
+PPA.US,D,20120706,000000,16.6932,16.7657,16.6932,16.7031,1424.0666223027,0
+PPA.US,D,20120709,000000,16.6832,16.7309,16.6832,16.721,2453.3424978284,0
+PPA.US,D,20120710,000000,16.7657,16.7657,16.5055,16.5412,10983.642562117,0
+PPA.US,D,20120711,000000,16.5055,16.5661,16.4032,16.43,7366.0702089972,0
+PPA.US,D,20120712,000000,16.2493,16.3933,16.2493,16.3665,708.00483414343,0
+PPA.US,D,20120713,000000,16.6098,16.6555,16.6098,16.6555,1719.1525631335,0
+PPA.US,D,20120716,000000,16.5323,16.5661,16.5234,16.5323,2929.709904016,0
+PPA.US,D,20120717,000000,16.4579,16.6008,16.4579,16.6008,2049.4876777836,0
+PPA.US,D,20120718,000000,16.4509,16.9246,16.4509,16.8689,14972.841919218,0
+PPA.US,D,20120719,000000,16.9256,17.0387,16.9256,17.0119,7973.3631179424,0
+PPA.US,D,20120720,000000,16.9176,16.9523,16.7934,16.8192,6478.7981480009,0
+PPA.US,D,20120723,000000,16.4747,16.6008,16.4667,16.6008,2335.5095453465,0
+PPA.US,D,20120724,000000,16.4419,16.4419,16.287,16.3764,4088.9041630474,0
+PPA.US,D,20120725,000000,16.4667,16.5234,16.3744,16.439,2767.5637044468,0
+PPA.US,D,20120726,000000,16.5511,16.7557,16.5511,16.6455,11678.554845985,0
+PPA.US,D,20120727,000000,16.712,16.9523,16.7031,16.9344,16322.381716874,0
+PPA.US,D,20120730,000000,16.9771,16.9771,16.8809,16.9076,2987.1157013789,0
+PPA.US,D,20120731,000000,16.6892,16.9603,16.6892,16.8967,5201.7709364876,0
+PPA.US,D,20120801,000000,16.8461,16.8629,16.7378,16.7378,2963.9519585834,0
+PPA.US,D,20120802,000000,16.4747,16.5581,16.4122,16.5581,6952.1441964325,0
+PPA.US,D,20120803,000000,16.9256,16.9682,16.8709,16.8897,4728.424888056,0
+PPA.US,D,20120806,000000,17.0308,17.0308,16.9682,16.9682,2353.6376918822,0
+PPA.US,D,20120807,000000,16.9176,17.2184,16.9176,17.1628,12460.079385523,0
+PPA.US,D,20120808,000000,17.126,17.2789,17.126,17.2789,5965.1673294901,0
+PPA.US,D,20120809,000000,17.2701,17.3843,17.2701,17.3743,15942.697758877,0
+PPA.US,D,20120810,000000,17.2969,17.411,17.2969,17.4031,9058.0305523271,0
+PPA.US,D,20120813,000000,17.126,17.3843,17.126,17.3843,9691.5085618239,0
+PPA.US,D,20120814,000000,17.3406,17.4378,17.2969,17.2969,6128.3206483112,0
+PPA.US,D,20120815,000000,17.3485,17.42,17.3326,17.42,17870.32400717,0
+PPA.US,D,20120816,000000,17.4468,17.6404,17.429,17.5887,35917.90100269,0
+PPA.US,D,20120817,000000,17.4736,17.7049,17.4736,17.7049,52372.215341574,0
+PPA.US,D,20120820,000000,17.7228,17.7397,17.6404,17.7228,17220.732089642,0
+PPA.US,D,20120821,000000,17.7566,17.8648,17.6781,17.6781,9640.1454799728,0
+PPA.US,D,20120822,000000,17.6781,17.6781,17.5272,17.5809,13836.811402983,0
+PPA.US,D,20120823,000000,17.429,17.4994,17.3664,17.42,3269.1090919339,0
+PPA.US,D,20120824,000000,17.3664,17.4736,17.3664,17.4637,5801.006891417,0
+PPA.US,D,20120827,000000,17.4815,17.5272,17.429,17.429,3096.891699845,0
+PPA.US,D,20120828,000000,17.3843,17.4815,17.3743,17.4815,49264.245329957,0
+PPA.US,D,20120829,000000,17.42,17.4815,17.42,17.4815,1177.3224055671,0
+PPA.US,D,20120830,000000,17.3941,17.3941,17.2969,17.3664,12346.274910049,0
+PPA.US,D,20120831,000000,17.4329,17.5123,17.423,17.5123,3392.9847599277,0
+PPA.US,D,20120904,000000,17.4418,17.4577,17.2631,17.413,113448.96237802,0
+PPA.US,D,20120905,000000,17.3773,17.4418,17.3256,17.413,8322.8334983802,0
+PPA.US,D,20120906,000000,17.4845,17.7368,17.4845,17.7368,10958.464580817,0
+PPA.US,D,20120907,000000,17.7824,17.8897,17.7824,17.847,4533.0437531715,0
+PPA.US,D,20120910,000000,17.7854,17.8201,17.7049,17.7228,32377.876831973,0
+PPA.US,D,20120911,000000,17.7755,17.8122,17.7655,17.7655,3772.668717925,0
+PPA.US,D,20120912,000000,17.8201,17.9065,17.8023,17.8747,21071.956109222,0
+PPA.US,D,20120913,000000,17.8648,18.1041,17.7854,18.0495,9823.4411838335,0
+PPA.US,D,20120914,000000,18.1408,18.3047,18.1408,18.1935,15356.554354223,0
+PPA.US,D,20120917,000000,18.0961,18.1398,18.0684,18.0684,2254.9400051879,0
+PPA.US,D,20120918,000000,17.9422,18.0495,17.9422,18.0316,10606.979961876,0
+PPA.US,D,20120919,000000,18.0495,18.0872,17.9869,18.0495,28411.841217667,0
+PPA.US,D,20120920,000000,17.9244,18.0059,17.9244,17.978,1680.8820315581,0
+PPA.US,D,20120921,000000,18.0872,18.1051,18.0059,18.0059,7534.2591240782,0
+PPA.US,D,20120924,000000,17.9333,17.9701,17.8281,17.9065,9753.9499554468,0
+PPA.US,D,20120925,000000,17.9244,17.9522,17.8003,17.8003,1864.1777354189,0
+PPA.US,D,20120926,000000,17.7368,17.8181,17.6652,17.7208,8159.6801795591,0
+PPA.US,D,20120927,000000,17.7019,17.8728,17.7019,17.847,10541.517210497,0
+PPA.US,D,20120928,000000,17.7725,17.837,17.7019,17.8003,9421.6006022927,0
+PPA.US,D,20121001,000000,17.9065,18.0059,17.7019,17.9244,7917.9715590834,0
+PPA.US,D,20121002,000000,17.8638,17.9333,17.847,17.9333,6225.0040965014,0
+PPA.US,D,20121003,000000,17.8797,17.9522,17.8281,17.8897,4144.2957219064,0
+PPA.US,D,20121004,000000,17.9612,17.9959,17.9145,17.9701,4676.0546869529,0
+PPA.US,D,20121005,000000,17.9333,18.1855,17.9333,18.0316,7228.0948714756,0
+PPA.US,D,20121008,000000,18.0147,18.0147,17.978,17.9869,3516.8604279215,0
+PPA.US,D,20121009,000000,17.8638,17.8638,17.7913,17.7913,9874.8042656846,0
+PPA.US,D,20121010,000000,17.6921,17.7725,17.6563,17.6563,9437.7145103244,0
+PPA.US,D,20121011,000000,17.7824,17.8797,17.7645,17.7645,7792.0816525856,0
+PPA.US,D,20121012,000000,17.837,17.837,17.7109,17.7546,14129.883105309,0
+PPA.US,D,20121015,000000,17.8181,17.8638,17.7725,17.8638,12845.806059031,0
+PPA.US,D,20121016,000000,17.9869,18.0773,17.9869,18.0594,10113.491528405,0
+PPA.US,D,20121017,000000,17.8797,18.1319,17.8797,18.1319,6623.8233202864,0
+PPA.US,D,20121018,000000,18.0872,18.2025,18.0872,18.1935,5252.1268990867,0
+PPA.US,D,20121019,000000,17.9612,18.0971,17.9244,17.978,7023.6496633233,0
+PPA.US,D,20121022,000000,17.9145,17.9959,17.847,17.9333,12666.538832179,0
+PPA.US,D,20121023,000000,17.6563,17.7913,17.6186,17.7725,65032.711458241,0
+PPA.US,D,20121024,000000,17.9065,17.9065,17.7456,17.7456,19876.505557119,0
+PPA.US,D,20121025,000000,17.8975,17.8975,17.7278,17.837,4887.5497298692,0
+PPA.US,D,20121026,000000,17.9612,17.978,17.8092,17.8797,8677.3394750779,0
+PPA.US,D,20121031,000000,17.9422,18.0059,17.8728,17.9869,9773.0852212344,0
+PPA.US,D,20121101,000000,17.9701,18.257,17.9701,18.2113,2581.2466428302,0
+PPA.US,D,20121102,000000,18.2858,18.3127,18.1051,18.1051,10881.923517666,0
+PPA.US,D,20121105,000000,18.1319,18.1855,18.1051,18.1588,13099.600110531,0
+PPA.US,D,20121106,000000,18.257,18.6433,18.257,18.5539,71333.249498641,0
+PPA.US,D,20121107,000000,18.1319,18.249,17.8975,18.1051,73832.91948206,0
+PPA.US,D,20121108,000000,17.9959,18.0406,17.8181,17.8181,14523.666732834,0
+PPA.US,D,20121109,000000,17.8181,17.9522,17.7645,17.9145,7094.148010962,0
+PPA.US,D,20121112,000000,17.9145,17.9422,17.8728,17.9145,10750.998014909,0
+PPA.US,D,20121113,000000,17.6921,18.0147,17.6921,17.8975,7462.7536571875,0
+PPA.US,D,20121114,000000,17.8638,17.8728,17.4845,17.5123,17972.04305162,0
+PPA.US,D,20121115,000000,17.4677,17.5123,17.3436,17.3873,48858.376271408,0
+PPA.US,D,20121116,000000,17.413,17.4945,17.3256,17.4845,5474.7002537748,0
+PPA.US,D,20121119,000000,17.6364,17.8092,17.6364,17.8092,95077.092983371,0
+PPA.US,D,20121120,000000,17.8181,17.9701,17.7546,17.8797,11449.938775785,0
+PPA.US,D,20121121,000000,17.9244,17.9869,17.9244,17.9612,39278.657946554,0
+PPA.US,D,20121123,000000,18.1051,18.1656,18.0872,18.1656,1228.6854874182,0
+PPA.US,D,20121126,000000,18.0872,18.1935,18.0872,18.1935,6716.4782914687,0
+PPA.US,D,20121127,000000,18.1319,18.2858,18.0594,18.1855,10410.591707739,0
+PPA.US,D,20121128,000000,18.0594,18.3127,18.0237,18.3047,57303.071199278,0
+PPA.US,D,20121129,000000,18.2947,18.4616,18.2947,18.4079,11415.696721217,0
+PPA.US,D,20121130,000000,18.4169,18.4695,18.3534,18.3812,6730.5779609965,0
+PPA.US,D,20121203,000000,18.4784,18.5251,18.249,18.257,21702.412760963,0
+PPA.US,D,20121204,000000,18.2947,18.3444,18.2113,18.2759,25654.34870574,0
+PPA.US,D,20121205,000000,18.2947,18.4249,18.1588,18.3275,32309.392722838,0
+PPA.US,D,20121206,000000,18.3534,18.3722,18.2392,18.3722,18587.392914582,0
+PPA.US,D,20121207,000000,18.3534,18.4526,18.3275,18.4447,21719.533788246,0
+PPA.US,D,20121210,000000,18.4249,18.6016,18.4249,18.5827,20442.506576733,0
+PPA.US,D,20121211,000000,18.6602,18.7217,18.6254,18.6343,17054.557413065,0
+PPA.US,D,20121212,000000,18.6959,18.7475,18.5539,18.5539,6571.4531191833,0
+PPA.US,D,20121213,000000,18.5251,18.5251,18.4079,18.4348,6898.7668760775,0
+PPA.US,D,20121214,000000,18.4447,18.4616,18.3534,18.3534,4924.8131421925,0
+PPA.US,D,20121217,000000,18.3047,18.5628,18.2947,18.5628,24899.009266754,0
+PPA.US,D,20121218,000000,18.5827,18.8995,18.5728,18.8995,98754.085372358,0
+PPA.US,D,20121219,000000,18.9173,19.0295,18.8836,18.9273,8363.1182684595,0
+PPA.US,D,20121220,000000,18.9084,19.0206,18.8021,19.0206,14715.01939071,0
+PPA.US,D,20121221,000000,18.7932,18.9283,18.7932,18.9283,10767.11192294,0
+PPA.US,D,20121224,000000,18.7833,18.9183,18.7833,18.8995,10833.581793571,0
+PPA.US,D,20121226,000000,18.8836,18.8836,18.7744,18.8191,2927.695665512,0
+PPA.US,D,20121227,000000,18.8101,18.8279,18.6165,18.8021,21999.512940297,0
+PPA.US,D,20121228,000000,18.6413,18.7654,18.5708,18.5708,16148.150086281,0
+PPA.US,D,20121231,000000,18.3921,18.8736,18.3921,18.8647,26425.802052759,0
+PPA.US,D,20130102,000000,19.1646,19.3413,19.1646,19.3085,62396.073256551,0
+PPA.US,D,20130103,000000,19.3493,19.4852,19.3085,19.386,21406.319700879,0
+PPA.US,D,20130104,000000,19.4038,19.5131,19.4038,19.5131,20296.474285196,0
+PPA.US,D,20130107,000000,19.5042,19.5042,19.377,19.4217,9629.067168201,0
+PPA.US,D,20130108,000000,19.2996,19.2996,19.1347,19.1814,34111.129064634,0
+PPA.US,D,20130109,000000,19.3592,19.4664,19.3592,19.4038,26016.911636454,0
+PPA.US,D,20130110,000000,19.4217,19.4397,19.3681,19.4397,28504.49618885,0
+PPA.US,D,20130111,000000,19.4575,19.4575,19.3165,19.3333,12586.976411272,0
+PPA.US,D,20130114,000000,19.5429,19.5429,19.2083,19.3165,22982.461330232,0
+PPA.US,D,20130115,000000,19.2896,19.4852,19.2896,19.4852,33297.376709033,0
+PPA.US,D,20130116,000000,19.3245,19.3245,19.2529,19.2708,6352.9082415032,0
+PPA.US,D,20130117,000000,19.2896,19.5429,19.2808,19.4952,13696.821826957,0
+PPA.US,D,20130118,000000,19.4952,19.5528,19.4038,19.5329,6043.7226311447,0
+PPA.US,D,20130122,000000,19.5528,19.6323,19.5042,19.6233,14992.984304258,0
+PPA.US,D,20130123,000000,19.5329,19.7146,19.523,19.6601,37952.281891694,0
+PPA.US,D,20130124,000000,19.6501,19.7663,19.6501,19.7146,13763.291697588,0
+PPA.US,D,20130125,000000,19.7405,19.803,19.7236,19.7742,6619.7948432784,0
+PPA.US,D,20130128,000000,19.793,19.793,19.5866,19.5866,18092.897361859,0
+PPA.US,D,20130129,000000,19.5786,19.6044,19.4307,19.5866,63381.03588499,0
+PPA.US,D,20130130,000000,19.5945,19.6044,19.377,19.377,5984.3025952777,0
+PPA.US,D,20130131,000000,19.3681,19.3681,19.1447,19.1447,20807.08374595,0
+PPA.US,D,20130201,000000,19.2182,19.3333,19.1993,19.2996,19508.907030145,0
+PPA.US,D,20130204,000000,19.1725,19.2529,19.0742,19.0742,30889.354577543,0
+PPA.US,D,20130205,000000,19.1169,19.394,19.1169,19.3681,92552.245018652,0
+PPA.US,D,20130206,000000,19.3085,19.4038,19.2182,19.394,13286.9242914,0
+PPA.US,D,20130207,000000,19.4575,19.5945,19.386,19.5945,5124.222754085,0
+PPA.US,D,20130208,000000,19.6769,19.6958,19.6501,19.6601,8667.2682825581,0
+PPA.US,D,20130211,000000,19.5945,19.6958,19.5945,19.6323,8506.1292022409,0
+PPA.US,D,20130212,000000,19.6421,19.7047,19.5429,19.6501,3468.5187038264,0
+PPA.US,D,20130213,000000,19.6323,19.6868,19.5617,19.6134,14297.064901138,0
+PPA.US,D,20130214,000000,19.4217,19.6323,19.4217,19.6233,8450.7376433819,0
+PPA.US,D,20130215,000000,19.669,19.7047,19.6233,19.6769,4444.4172589971,0
+PPA.US,D,20130219,000000,19.4664,19.7742,19.4485,19.7742,64741.653994418,0
+PPA.US,D,20130220,000000,19.793,19.793,19.5617,19.5617,7222.0521559637,0
+PPA.US,D,20130221,000000,19.523,19.523,19.3413,19.386,10256.502462186,0
+PPA.US,D,20130222,000000,19.5528,19.6044,19.4664,19.5687,5756.6936443298,0
+PPA.US,D,20130225,000000,19.5528,19.5687,19.2708,19.2708,4889.5639683732,0
+PPA.US,D,20130226,000000,19.2896,19.394,19.2351,19.3592,10113.491528405,0
+PPA.US,D,20130227,000000,19.3333,19.7405,19.3333,19.7405,12286.854874182,0
+PPA.US,D,20130228,000000,19.7275,19.797,19.671,19.671,32028.406451536,0
+PPA.US,D,20130301,000000,19.6044,19.6868,19.523,19.6044,5635.8393340919,0
+PPA.US,D,20130304,000000,19.5786,19.5786,19.4754,19.5429,10745.962418649,0
+PPA.US,D,20130305,000000,19.6044,19.8457,19.6044,19.8457,15250.806832765,0
+PPA.US,D,20130306,000000,19.8656,19.9014,19.7832,19.8656,8608.8553659431,0
+PPA.US,D,20130307,000000,19.9192,20.0373,19.9092,20.0274,16040.388326319,0
+PPA.US,D,20130308,000000,20.0463,20.2082,20.0463,20.2082,6683.2433561533,0
+PPA.US,D,20130311,000000,20.1465,20.2627,20.1465,20.2627,10276.644847225,0
+PPA.US,D,20130312,000000,20.2717,20.3412,20.225,20.2906,7194.8599361602,0
+PPA.US,D,20130313,000000,20.2906,20.512,20.2906,20.4951,10541.517210497,0
+PPA.US,D,20130314,000000,20.5685,20.6232,20.5587,20.5587,3286.2301192176,0
+PPA.US,D,20130315,000000,20.5685,20.6877,20.5685,20.6778,6994.4432050158,0
+PPA.US,D,20130318,000000,20.5685,20.7166,20.4861,20.6321,5116.1658000691,0
+PPA.US,D,20130319,000000,20.6778,20.7423,20.5298,20.6232,12415.766138435,0
+PPA.US,D,20130320,000000,20.7622,20.8148,20.7334,20.8148,10016.808080214,0
+PPA.US,D,20130321,000000,20.6778,20.7622,20.5398,20.5755,3703.1774895382,0
+PPA.US,D,20130322,000000,20.6321,20.6321,20.5934,20.6033,32049.555955827,0
+PPA.US,D,20130325,000000,20.6132,20.7234,20.4772,20.5298,7291.5433843505,0
+PPA.US,D,20130326,000000,20.6778,20.6976,20.651,20.6877,3009.2723249226,0
+PPA.US,D,20130327,000000,20.6599,20.7711,20.5845,20.7423,2759.506750431,0
+PPA.US,D,20130328,000000,20.789,20.8565,20.789,20.8486,2887.4108954327,0
+PPA.US,D,20130401,000000,20.651,20.8565,20.6033,20.6321,8701.5103371254,0
+PPA.US,D,20130402,000000,20.7334,20.7334,20.4494,20.4861,10839.624509084,0
+PPA.US,D,20130403,000000,20.6232,20.6232,20.4246,20.4683,11669.490772717,0
+PPA.US,D,20130404,000000,20.4861,20.5398,20.4494,20.4683,15198.436631662,0
+PPA.US,D,20130405,000000,20.3511,20.4861,20.1545,20.4861,25969.577031611,0
+PPA.US,D,20130408,000000,20.512,20.6232,20.4246,20.5755,15858.099741711,0
+PPA.US,D,20130409,000000,20.6689,20.6877,20.5587,20.6321,8673.31099807,0
+PPA.US,D,20130410,000000,20.7234,20.9439,20.7234,20.9161,11725.889450828,0
+PPA.US,D,20130411,000000,20.8833,21.0739,20.8833,21.0641,6611.7378892626,0
+PPA.US,D,20130412,000000,20.8833,20.8833,20.8228,20.8833,5034.5891406586,0
+PPA.US,D,20130415,000000,20.8148,20.8396,20.3601,20.3869,40449.937636609,0
+PPA.US,D,20130416,000000,20.5685,20.5685,20.4335,20.5298,6247.160720045,0
+PPA.US,D,20130417,000000,20.1823,20.3869,20.0086,20.084,9691.5085618239,0
+PPA.US,D,20130418,000000,20.1098,20.225,19.8656,19.8656,30899.425770063,0
+PPA.US,D,20130419,000000,20.0274,20.2082,19.9907,20.2082,13550.789535419,0
+PPA.US,D,20130422,000000,20.2082,20.3412,20.0553,20.2082,4800.9374741987,0
+PPA.US,D,20130423,000000,20.3352,20.4156,20.2906,20.4156,20258.20375362,0
+PPA.US,D,20130424,000000,20.4494,20.7166,20.4494,20.6689,14508.559944055,0
+PPA.US,D,20130425,000000,20.5685,20.8833,20.5685,20.8565,3856.2596158395,0
+PPA.US,D,20130426,000000,20.8655,20.8655,20.6599,20.7334,6226.0112157534,0
+PPA.US,D,20130429,000000,20.6778,20.8148,20.641,20.7622,4081.8543282835,0
+PPA.US,D,20130430,000000,20.8228,20.9171,20.7523,20.9171,2771.5921814548,0
+PPA.US,D,20130501,000000,20.8486,20.8655,20.7334,20.7423,8922.0694533095,0
+PPA.US,D,20130502,000000,20.8228,20.9617,20.7622,20.9161,10283.694681989,0
+PPA.US,D,20130503,000000,21.0919,21.2626,21.0919,21.2249,5418.3015756638,0
+PPA.US,D,20130506,000000,21.2795,21.342,21.2795,21.3162,37578.640649209,0
+PPA.US,D,20130507,000000,21.342,21.4523,21.3252,21.4523,8747.8378227166,0
+PPA.US,D,20130508,000000,21.4434,21.4691,21.3798,21.4434,7825.316587901,0
+PPA.US,D,20130509,000000,21.4691,21.6777,21.4691,21.642,5870.4981198037,0
+PPA.US,D,20130510,000000,21.624,21.6677,21.5943,21.6677,2945.8238120477,0
+PPA.US,D,20130513,000000,21.5406,21.6876,21.5406,21.624,3470.5329423304,0
+PPA.US,D,20130514,000000,21.6975,21.9189,21.6975,21.9189,16870.254589952,0
+PPA.US,D,20130515,000000,21.8921,21.9905,21.8017,21.9905,11029.970047708,0
+PPA.US,D,20130516,000000,21.9557,22.0361,21.8723,21.8723,35295.501304965,0
+PPA.US,D,20130517,000000,22.1751,22.3538,22.1751,22.3538,13346.344327267,0
+PPA.US,D,20130520,000000,22.3439,22.4165,22.1751,22.3538,8193.9222341265,0
+PPA.US,D,20130521,000000,22.3886,22.3886,22.3003,22.3271,5398.1591906241,0
+PPA.US,D,20130522,000000,22.3003,22.3985,22.0183,22.053,8272.4775357811,0
+PPA.US,D,20130523,000000,21.8376,22.195,21.8017,22.0987,9500.1559039473,0
+PPA.US,D,20130524,000000,22.053,22.1652,21.9626,22.1364,4182.5662534817,0
+PPA.US,D,20130528,000000,22.3985,22.5415,22.3638,22.3718,9455.8426568601,0
+PPA.US,D,20130529,000000,22.335,22.335,22.1454,22.2029,4777.7737314031,0
+PPA.US,D,20130530,000000,22.3003,22.477,22.3003,22.3886,23390.344627284,0
+PPA.US,D,20130531,000000,22.2179,22.4601,22.2179,22.2804,22159.644901363,0
+PPA.US,D,20130603,000000,22.3003,22.3003,22.0719,22.2436,26628.233022407,0
+PPA.US,D,20130604,000000,22.3101,22.3449,22.0262,22.0877,4709.2896222684,0
+PPA.US,D,20130605,000000,22.0073,22.0877,21.8346,21.8534,15521.721911549,0
+PPA.US,D,20130606,000000,21.9795,22.0788,21.8534,22.0788,11706.75418504,0
+PPA.US,D,20130607,000000,22.194,22.4879,22.194,22.478,6448.5845704415,0
+PPA.US,D,20130610,000000,22.5237,22.5237,22.3797,22.3985,283378.17952646,0
+PPA.US,D,20130611,000000,22.2436,22.4422,22.2179,22.2714,81855.63144335,0
+PPA.US,D,20130612,000000,22.3101,22.5057,22.053,22.0987,13044.208551673,0
+PPA.US,D,20130613,000000,22.0272,22.3886,22.0272,22.3886,11346.205492831,0
+PPA.US,D,20130614,000000,22.4075,22.4422,22.2714,22.3003,13361.451116047,0
+PPA.US,D,20130617,000000,22.5504,22.5704,22.4065,22.477,29011.077172597,0
+PPA.US,D,20130618,000000,22.4591,22.768,22.4591,22.7401,15219.586135954,0
+PPA.US,D,20130619,000000,22.749,22.749,22.4174,22.4174,17724.291715633,0
+PPA.US,D,20130620,000000,22.1542,22.1841,21.9269,21.9606,11110.539587867,0
+PPA.US,D,20130621,000000,22.052,22.1642,21.8792,22.0262,49798.018533508,0
+PPA.US,D,20130624,000000,21.7105,21.8435,21.6201,21.7989,324721.43193959,0
+PPA.US,D,20130625,000000,21.9071,21.9438,21.7382,21.8276,47689.110819857,0
+PPA.US,D,20130626,000000,21.9606,22.1542,21.9528,22.1542,4878.4856566014,0
+PPA.US,D,20130627,000000,22.3003,22.5157,22.3003,22.4978,15068.518248157,0
+PPA.US,D,20130628,000000,22.4512,22.5524,22.335,22.4333,8557.492284092,0
+PPA.US,D,20130701,000000,22.5067,22.7401,22.478,22.615,84167.977245901,0
+PPA.US,D,20130702,000000,22.5981,22.615,22.2179,22.2913,10824.517720303,0
+PPA.US,D,20130703,000000,22.2268,22.5346,22.2268,22.4422,7890.7793392798,0
+PPA.US,D,20130705,000000,22.6518,23.0618,22.6249,22.7768,14881.194067288,0
+PPA.US,D,20130708,000000,22.9953,23.0429,22.9526,23.0141,14675.741739884,0
+PPA.US,D,20130709,000000,23.1601,23.2574,23.0806,23.178,30255.876568047,0
+PPA.US,D,20130710,000000,23.2395,23.321,23.169,23.312,10170.897325768,0
+PPA.US,D,20130711,000000,23.4669,23.6228,23.4669,23.6228,9484.0419959156,0
+PPA.US,D,20130712,000000,23.6487,23.6934,23.321,23.5483,19060.738963014,0
+PPA.US,D,20130715,000000,23.6735,23.6934,23.604,23.6655,28566.937582472,0
+PPA.US,D,20130716,000000,23.7112,23.7112,23.4768,23.4768,15603.298570959,0
+PPA.US,D,20130717,000000,23.5573,23.6487,23.5215,23.604,192574.29352925,0
+PPA.US,D,20130718,000000,23.6934,23.8641,23.6934,23.8453,18637.748877181,0
+PPA.US,D,20130719,000000,23.8453,23.9128,23.7569,23.9128,19175.550557739,0
+PPA.US,D,20130722,000000,24.0289,24.1561,23.9664,23.9922,12709.844960014,0
+PPA.US,D,20130723,000000,24.2186,24.2355,23.9922,24.1371,105960.02362029,0
+PPA.US,D,20130724,000000,24.3278,24.3556,24.0677,24.1213,67765.025988869,0
+PPA.US,D,20130725,000000,24.0845,24.1659,23.9405,24.1659,26246.534825906,0
+PPA.US,D,20130726,000000,24.1272,24.1272,23.874,24.0488,19211.806850811,0
+PPA.US,D,20130729,000000,23.9664,24.02,23.9217,24.0022,25488.174029163,0
+PPA.US,D,20130730,000000,23.9922,24.2186,23.9922,24.1561,23721.686861186,0
+PPA.US,D,20130731,000000,24.2633,24.3804,24.1461,24.2355,59363.637188833,0
+PPA.US,D,20130801,000000,24.5641,24.6713,24.3725,24.6455,30137.036496313,0
+PPA.US,D,20130802,000000,24.6178,24.7994,24.5909,24.7994,27916.338545692,0
+PPA.US,D,20130805,000000,24.9077,24.9613,24.6962,24.8372,38341.029922959,0
+PPA.US,D,20130806,000000,24.8977,24.8977,24.581,24.6266,23761.971631266,0
+PPA.US,D,20130807,000000,24.5552,24.6713,24.4926,24.6713,19638.825413651,0
+PPA.US,D,20130808,000000,24.8709,24.9166,24.6266,24.6455,40950.475904844,0
+PPA.US,D,20130809,000000,24.6515,24.6803,24.5284,24.6455,18594.442749346,0
+PPA.US,D,20130812,000000,24.5552,24.6266,24.4639,24.5552,21344.885426509,0
+PPA.US,D,20130813,000000,24.5363,24.7438,24.5026,24.6962,17729.327311893,0
+PPA.US,D,20130814,000000,24.7438,24.7438,24.5453,24.5453,6475.776790245,0
+PPA.US,D,20130815,000000,24.3278,24.3556,24.1749,24.1749,93867.542761741,0
+PPA.US,D,20130816,000000,24.1272,24.3188,24.0389,24.2444,16917.589194795,0
+PPA.US,D,20130819,000000,24.2633,24.3,24.1749,24.1828,13299.009722423,0
+PPA.US,D,20130820,000000,24.1014,24.4092,24.1014,24.2901,29637.505347329,0
+PPA.US,D,20130821,000000,24.2355,24.2901,24.1561,24.1561,25535.508634007,0
+PPA.US,D,20130822,000000,24.3556,24.6266,24.3556,24.437,9320.8886770945,0
+PPA.US,D,20130823,000000,24.5026,24.5363,24.4281,24.5363,21412.362416391,0
+PPA.US,D,20130826,000000,24.5552,24.6515,24.4539,24.4737,25684.5622833,0
+PPA.US,D,20130827,000000,24.2086,24.3278,23.8641,23.9217,33162.422729267,0
+PPA.US,D,20130828,000000,23.8453,24.0587,23.8453,23.9753,42828.753309792,0
+PPA.US,D,20130829,000000,23.9565,24.2086,23.9485,24.1749,29882.235325561,0
+PPA.US,D,20130830,000000,24.2186,24.2186,23.884,23.884,14361.520533265,0
+PPA.US,D,20130903,000000,24.1024,24.3387,24.02,24.0855,80086.122917618,0
+PPA.US,D,20130904,000000,24.1223,24.3298,24.0587,24.2841,13785.448321131,0
+PPA.US,D,20130905,000000,24.3585,24.3834,24.2841,24.3487,13237.575448053,0
+PPA.US,D,20130906,000000,24.5144,24.5144,24.0497,24.302,27530.611872183,0
+PPA.US,D,20130909,000000,24.2821,24.5641,24.2821,24.5552,18126.132297174,0
+PPA.US,D,20130910,000000,24.5959,24.8332,24.5959,24.8154,41358.359201898,0
+PPA.US,D,20130911,000000,24.7815,24.9693,24.7815,24.9693,21390.205792848,0
+PPA.US,D,20130912,000000,25.0645,25.5163,24.9693,24.9881,18723.354013599,0
+PPA.US,D,20130913,000000,24.9236,25.0953,24.8491,25.0953,26989.788833869,0
+PPA.US,D,20130916,000000,25.3694,25.4598,25.2612,25.4508,35830.281627768,0
+PPA.US,D,20130917,000000,25.5521,25.6901,25.4508,25.6901,51110.294918841,0
+PPA.US,D,20130918,000000,25.6981,25.8251,25.3883,25.7169,30547.941151122,0
+PPA.US,D,20130919,000000,25.8341,25.8698,25.6811,25.6981,23012.674907791,0
+PPA.US,D,20130920,000000,25.7993,25.7993,25.2979,25.3396,40616.112313187,0
+PPA.US,D,20130923,000000,25.2224,25.3316,25.0238,25.1212,28915.400843658,0
+PPA.US,D,20130924,000000,25.0705,25.4051,25.0705,25.3049,29634.483989573,0
+PPA.US,D,20130925,000000,25.3138,25.3585,25.1777,25.2522,28987.913429801,0
+PPA.US,D,20130926,000000,25.2791,25.3982,25.2423,25.3227,32653.827507016,0
+PPA.US,D,20130927,000000,25.2324,25.2691,25.149,25.2691,13976.800979007,0
+PPA.US,D,20130930,000000,25.0705,25.2224,24.8412,25.0775,43096.647030819,0
+PPA.US,D,20131001,000000,25.2979,25.3585,25.0854,25.3585,367801.96506237,0
+PPA.US,D,20131002,000000,25.3316,25.3316,24.9136,25.0705,27858.93274833,0
+PPA.US,D,20131003,000000,25.149,25.1956,24.586,24.7865,60251.916369082,0
+PPA.US,D,20131004,000000,24.7389,24.9236,24.7012,24.858,42024.065027458,0
+PPA.US,D,20131007,000000,24.729,24.9414,24.5502,24.8332,181678.27034206,0
+PPA.US,D,20131008,000000,24.8412,24.9047,24.5234,24.5591,69806.456712636,0
+PPA.US,D,20131009,000000,24.5324,24.5761,24.3298,24.5056,35201.839214531,0
+PPA.US,D,20131010,000000,24.6396,25.1956,24.6396,25.1579,58126.8947474,0
+PPA.US,D,20131011,000000,25.2224,25.3486,25.149,25.3486,35341.828790557,0
+PPA.US,D,20131014,000000,25.14,25.4508,25.14,25.433,19712.345119046,0
+PPA.US,D,20131015,000000,25.4051,25.4051,25.0338,25.0775,13733.078120028,0
+PPA.US,D,20131016,000000,25.3049,25.3049,25.14,25.2324,15935.647924113,0
+PPA.US,D,20131017,000000,25.2056,25.5957,25.2056,25.5957,21026.635742882,0
+PPA.US,D,20131018,000000,25.6811,25.708,25.5263,25.6811,35133.355105396,0
+PPA.US,D,20131021,000000,25.8251,25.8251,25.4598,25.5442,20858.446827801,0
+PPA.US,D,20131022,000000,25.6623,25.841,25.6524,25.7556,22156.623543606,0
+PPA.US,D,20131023,000000,25.7368,25.98,25.7368,25.98,123233.12591104,0
+PPA.US,D,20131024,000000,26.0526,26.1905,26.0257,26.1826,9797.256083282,0
+PPA.US,D,20131025,000000,26.2173,26.2918,26.0883,26.2918,15904.427227302,0
+PPA.US,D,20131028,000000,26.2829,26.2829,26.1181,26.1727,19885.569630386,0
+PPA.US,D,20131029,000000,26.2442,26.3276,26.1349,26.3276,16211.598599156,0
+PPA.US,D,20131030,000000,26.4179,26.4179,26.1438,26.2173,11667.476534212,0
+PPA.US,D,20131031,000000,26.0783,26.3107,25.989,26.127,21272.372840367,0
+PPA.US,D,20131101,000000,26.264,26.3634,26.0694,26.2541,13385.621978094,0
+PPA.US,D,20131104,000000,26.264,26.4279,26.264,26.3911,51875.705550347,0
+PPA.US,D,20131105,000000,26.3276,26.4726,26.1905,26.4179,29462.266597485,0
+PPA.US,D,20131106,000000,26.4179,26.4894,26.4001,26.4795,13706.893019477,0
+PPA.US,D,20131107,000000,26.5708,26.6364,26.1826,26.1826,15759.402055016,0
+PPA.US,D,20131108,000000,26.1905,26.5361,25.989,26.5361,34603.610378854,0
+PPA.US,D,20131111,000000,26.5083,26.5361,26.4179,26.5173,18795.866599742,0
+PPA.US,D,20131112,000000,26.4368,26.5083,26.3107,26.4368,12410.730542176,0
+PPA.US,D,20131113,000000,26.3365,26.6751,26.3007,26.6751,9955.3738058432,0
+PPA.US,D,20131114,000000,26.6751,26.7624,26.5808,26.7367,13546.761058411,0
+PPA.US,D,20131115,000000,26.7466,26.8091,26.6751,26.7893,12750.129730094,0
+PPA.US,D,20131118,000000,26.9571,27.1368,26.8816,26.8995,34881.5752924,0
+PPA.US,D,20131119,000000,26.966,27.0028,26.7714,26.8091,18442.367742297,0
+PPA.US,D,20131120,000000,26.8995,26.8995,26.6364,26.693,39720.783298175,0
+PPA.US,D,20131121,000000,26.7019,27.0484,26.7019,26.9938,19278.276721442,0
+PPA.US,D,20131122,000000,27.0732,27.3046,27.0385,27.3046,51137.487138644,0
+PPA.US,D,20131125,000000,27.3046,27.3751,27.1636,27.2679,16662.788024044,0
+PPA.US,D,20131126,000000,27.3403,27.5102,27.248,27.4208,14653.58511634,0
+PPA.US,D,20131127,000000,27.4377,27.6383,27.4377,27.6383,29136.967079094,0
+PPA.US,D,20131129,000000,27.7574,27.7574,27.4744,27.5102,50713.489933559,0
+PPA.US,D,20131202,000000,27.4476,27.5201,27.2778,27.3046,16770.549784007,0
+PPA.US,D,20131203,000000,27.2778,27.3205,27.0207,27.0385,24416.599145054,0
+PPA.US,D,20131204,000000,27.0574,27.0912,26.7277,26.9373,31159.262537075,0
+PPA.US,D,20131205,000000,26.8181,26.9571,26.8181,26.9183,81935.193864257,0
+PPA.US,D,20131206,000000,27.1457,27.2679,27.109,27.2579,18614.585134385,0
+PPA.US,D,20131209,000000,27.3563,27.3563,27.109,27.1189,18408.125687729,0
+PPA.US,D,20131210,000000,27.1726,27.248,27.0732,27.1189,20166.55590169,0
+PPA.US,D,20131211,000000,27.1279,27.1279,26.7277,26.7367,30370.688162773,0
+PPA.US,D,20131212,000000,26.7099,26.8618,26.6751,26.7714,17067.649963341,0
+PPA.US,D,20131213,000000,26.7367,26.9373,26.7367,26.8916,13778.398486367,0
+PPA.US,D,20131216,000000,26.9938,27.2192,26.9938,27.1636,28280.915714909,0
+PPA.US,D,20131217,000000,27.3046,27.3046,27.0812,27.1726,138471.84731278,0
+PPA.US,D,20131218,000000,27.1368,27.5102,26.9858,27.5102,19330.646922544,0
+PPA.US,D,20131219,000000,27.529,27.5489,27.3563,27.4744,23416.529727836,0
+PPA.US,D,20131220,000000,27.4377,27.9321,27.4377,27.8775,131270.9446611,0
+PPA.US,D,20131223,000000,27.9868,28.0304,27.9054,27.9589,25731.896888143,0
+PPA.US,D,20131224,000000,27.9778,28.1238,27.9589,28.106,30864.176596244,0
+PPA.US,D,20131226,000000,28.226,28.3144,28.1962,28.2637,21376.10612332,0
+PPA.US,D,20131227,000000,28.3899,28.4078,28.2449,28.2797,14129.883105309,0
+PPA.US,D,20131230,000000,28.1148,28.3054,28.106,28.2162,42594.09452408,0
+PPA.US,D,20131231,000000,28.2886,28.3621,28.2449,28.3621,14652.577997088,0
+PPA.US,D,20140102,000000,28.2886,28.2886,27.8864,27.9966,41111.614985162,0
+PPA.US,D,20140103,000000,28.0404,28.1962,27.9868,28.1525,21567.458781196,0
+PPA.US,D,20140106,000000,28.3333,28.3333,27.9778,28.0781,161390.86013013,0
+PPA.US,D,20140107,000000,28.1525,28.3988,28.106,28.3521,24914.116055533,0
+PPA.US,D,20140108,000000,28.3234,28.3988,28.1525,28.372,28927.486274682,0
+PPA.US,D,20140109,000000,28.4703,28.6172,28.4078,28.5607,39588.850676165,0
+PPA.US,D,20140110,000000,28.6352,28.6799,28.4356,28.6799,34901.71767744,0
+PPA.US,D,20140113,000000,28.6997,28.793,28.3809,28.4078,25254.522362704,0
+PPA.US,D,20140114,000000,28.4613,28.6352,28.4078,28.6352,29978.918773751,0
+PPA.US,D,20140115,000000,28.653,28.944,28.653,28.8645,31871.295848226,0
+PPA.US,D,20140116,000000,28.8745,28.927,28.793,28.8833,28751.240405585,0
+PPA.US,D,20140117,000000,28.9112,28.9529,28.793,28.793,24294.737715565,0
+PPA.US,D,20140121,000000,28.9727,29.2408,28.8923,29.0005,36690.36146896,0
+PPA.US,D,20140122,000000,29.1406,29.4216,29.1306,29.4216,72507.550546452,0
+PPA.US,D,20140123,000000,29.349,29.349,28.9211,29.0005,37856.605562756,0
+PPA.US,D,20140124,000000,28.802,28.802,28.1148,28.1238,98301.888828218,0
+PPA.US,D,20140127,000000,28.106,28.3521,27.8864,28.1883,95126.441826718,0
+PPA.US,D,20140128,000000,28.2162,28.372,28.2162,28.3234,16555.026264082,0
+PPA.US,D,20140129,000000,28.0682,28.106,27.4844,27.9142,30275.011833834,0
+PPA.US,D,20140130,000000,28.088,28.4078,28.0503,28.1705,41538.633548003,0
+PPA.US,D,20140131,000000,27.9868,28.5338,27.9689,28.3432,22725.645920976,0
+PPA.US,D,20140203,000000,28.2886,28.4356,27.5389,27.5667,74789.682771443,0
+PPA.US,D,20140204,000000,27.5846,27.7584,27.2381,27.677,57494.423857154,0
+PPA.US,D,20140205,000000,27.5102,27.7495,27.2569,27.6383,32665.912938039,0
+PPA.US,D,20140206,000000,27.8775,28.0404,27.8775,27.9868,20945.059083472,0
+PPA.US,D,20140207,000000,28.0781,28.5438,28.0781,28.515,38975.515051708,0
+PPA.US,D,20140210,000000,28.5984,28.5984,28.3054,28.3432,128584.95761607,0
+PPA.US,D,20140211,000000,28.4862,28.8218,28.4266,28.7354,91143.285185129,0
+PPA.US,D,20140212,000000,28.8496,28.935,28.7741,28.935,44043.339127682,0
+PPA.US,D,20140213,000000,28.6897,29.0462,28.6262,29.0194,39034.935087575,0
+PPA.US,D,20140214,000000,29.0095,29.1833,28.8318,29.1733,28915.400843658,0
+PPA.US,D,20140218,000000,29.2498,29.3947,29.1833,29.3769,37659.210189367,0
+PPA.US,D,20140219,000000,29.3947,29.5675,29.0909,29.0909,31873.310086729,0
+PPA.US,D,20140220,000000,29.222,29.5496,29.1485,29.5029,51496.02159235,0
+PPA.US,D,20140221,000000,29.6132,29.6877,29.4295,29.5596,91661.9515999,0
+PPA.US,D,20140224,000000,29.6877,30.0153,29.641,29.7989,44183.328703707,0
+PPA.US,D,20140225,000000,29.8436,29.8436,29.4563,29.4941,33411.181184506,0
+PPA.US,D,20140226,000000,29.6688,29.6688,29.3769,29.4751,19642.853890659,0
+PPA.US,D,20140227,000000,29.3402,29.7324,29.3402,29.7324,17477.547498897,0
+PPA.US,D,20140228,000000,29.6777,29.9796,29.632,29.8247,47605.519921943,0
+PPA.US,D,20140303,000000,29.1108,29.8594,29.1108,29.7422,483311.49342996,0
+PPA.US,D,20140304,000000,29.9796,30.3906,29.9796,30.335,53348.113896744,0
+PPA.US,D,20140305,000000,30.3906,30.5446,30.198,30.198,39589.857795417,0
+PPA.US,D,20140306,000000,30.2447,30.3628,30.2169,30.2705,43704.947059016,0
+PPA.US,D,20140307,000000,30.4254,30.4899,30.2447,30.3261,64288.450331026,0
+PPA.US,D,20140310,000000,30.2546,30.2546,29.9597,30.1186,51764.922432629,0
+PPA.US,D,20140311,000000,30.1632,30.1632,29.7055,29.7711,19271.226886677,0
+PPA.US,D,20140312,000000,29.6598,29.7234,29.4652,29.7234,42054.278605017,0
+PPA.US,D,20140313,000000,29.8524,29.9319,29.2408,29.2775,30625.489333524,0
+PPA.US,D,20140314,000000,29.2318,29.5228,29.1574,29.3402,60347.59269802,0
+PPA.US,D,20140317,000000,29.5963,29.7234,29.5496,29.6598,29062.440254448,0
+PPA.US,D,20140318,000000,29.7909,29.8684,29.7055,29.8346,34169.541981249,0
+PPA.US,D,20140319,000000,29.8951,29.915,29.4216,29.5863,40478.136975665,0
+PPA.US,D,20140320,000000,29.4751,29.6598,29.4484,29.5129,25348.184453138,0
+PPA.US,D,20140321,000000,29.7611,29.781,29.4941,29.4941,19692.202734006,0
+PPA.US,D,20140324,000000,30.0997,30.0997,29.1108,29.3222,22635.005188297,0
+PPA.US,D,20140325,000000,29.5765,29.6598,29.3402,29.4941,13415.835555653,0
+PPA.US,D,20140326,000000,29.6877,29.6877,29.1931,29.1931,13458.134564237,0
+PPA.US,D,20140327,000000,29.1207,29.1574,28.8645,28.9211,51605.797590815,0
+PPA.US,D,20140328,000000,28.9529,29.3044,28.9529,29.1833,36477.859306792,0
+PPA.US,D,20140331,000000,29.4126,29.632,29.3222,29.632,25253.515243451,0
+PPA.US,D,20140401,000000,29.781,29.9597,29.7055,29.8783,25096.404640143,0
+PPA.US,D,20140402,000000,30.0063,30.1632,29.9696,30.1364,29419.967588902,0
+PPA.US,D,20140403,000000,30.1632,30.1632,29.9319,30.052,48029.517127027,0
+PPA.US,D,20140404,000000,30.2636,30.2636,29.3848,29.3947,33388.017441711,0
+PPA.US,D,20140407,000000,29.2965,29.5228,28.8645,28.9628,45749.39914054,0
+PPA.US,D,20140408,000000,28.9022,29.0005,28.6629,28.8575,30946.760374906,0
+PPA.US,D,20140409,000000,29.0809,29.3848,28.944,29.3769,22165.687616875,0
+PPA.US,D,20140410,000000,29.3947,29.3947,28.6997,28.7186,13938.530447432,0
+PPA.US,D,20140411,000000,28.4703,28.7265,28.2976,28.3621,64247.158441695,0
+PPA.US,D,20140414,000000,28.5984,28.6629,28.3333,28.524,84989.786555519,0
+PPA.US,D,20140415,000000,28.505,28.8645,28.3333,28.8645,19590.483689556,0
+PPA.US,D,20140416,000000,29.1733,29.2965,28.944,29.2965,21917.936280887,0
+PPA.US,D,20140417,000000,29.2498,29.6221,29.2498,29.5675,27616.217008601,0
+PPA.US,D,20140421,000000,29.6688,29.6688,29.4295,29.6221,48397.115654,0
+PPA.US,D,20140422,000000,29.7422,29.8167,29.5496,29.5496,44063.481512722,0
+PPA.US,D,20140423,000000,29.3848,29.7909,29.3848,29.7611,22028.719398605,0
+PPA.US,D,20140424,000000,29.8872,29.8872,29.2686,29.4652,17819.968044571,0
+PPA.US,D,20140425,000000,29.3769,29.3769,29.0621,29.1306,40825.593117599,0
+PPA.US,D,20140428,000000,29.2686,29.3312,28.6997,28.9529,110424.58326432,0
+PPA.US,D,20140429,000000,29.1008,29.2686,29.0621,29.2408,18102.968554379,0
+PPA.US,D,20140430,000000,29.1108,29.4295,29.1108,29.3222,17831.046356343,0
+PPA.US,D,20140501,000000,29.3222,29.5765,29.2408,29.2498,25954.470242831,0
+PPA.US,D,20140502,000000,29.3312,29.5765,29.2865,29.4126,44937.661023442,0
+PPA.US,D,20140505,000000,29.2498,29.6688,29.1574,29.632,21966.278004982,0
+PPA.US,D,20140506,000000,29.5328,29.5496,29.3222,29.3402,19296.404867977,0
+PPA.US,D,20140507,000000,29.4751,29.5228,29.1663,29.5228,17444.312563582,0
+PPA.US,D,20140508,000000,29.6598,29.6975,29.4216,29.4563,17668.900156774,0
+PPA.US,D,20140509,000000,29.5765,29.5765,29.3222,29.5765,18753.567591159,0
+PPA.US,D,20140512,000000,29.7324,30.0252,29.7324,30.0063,686851.30137479,0
+PPA.US,D,20140513,000000,30.0352,30.1454,29.9885,30.0153,268834.37040859,0
+PPA.US,D,20140514,000000,30.0352,30.0352,29.5765,29.6221,136312.58363652,0
+PPA.US,D,20140515,000000,29.5863,29.5863,29.1108,29.2408,137139.4285424,0
+PPA.US,D,20140516,000000,29.2021,29.2686,28.9817,29.1733,81141.583893694,0
+PPA.US,D,20140519,000000,29.0711,29.3769,29.0621,29.3402,80914.982061999,0
+PPA.US,D,20140520,000000,30.2357,30.2357,28.8407,28.8645,35565.409264496,0
+PPA.US,D,20140521,000000,28.9112,29.0551,28.8645,28.9817,22835.421919442,0
+PPA.US,D,20140522,000000,29.1108,29.2498,29.0095,29.1663,19795.936016961,0
+PPA.US,D,20140523,000000,29.1108,29.4216,29.1108,29.4216,32271.122191263,0
+PPA.US,D,20140527,000000,29.6975,29.6975,29.4652,29.5863,43458.20284228,0
+PPA.US,D,20140528,000000,29.5963,29.7611,29.5863,29.6132,36433.546059705,0
+PPA.US,D,20140529,000000,29.6509,29.7422,29.5675,29.7145,63374.993169478,0
+PPA.US,D,20140530,000000,29.7512,29.7711,29.6509,29.7711,47099.946057447,0
+PPA.US,D,20140602,000000,29.9051,29.9051,29.6221,29.8783,38038.894147364,0
+PPA.US,D,20140603,000000,29.8684,29.915,29.7711,29.8594,12761.208041865,0
+PPA.US,D,20140604,000000,29.8346,29.9498,29.781,29.9319,21268.344363358,0
+PPA.US,D,20140605,000000,29.9796,30.3718,29.9796,30.3628,55534.569792798,0
+PPA.US,D,20140606,000000,30.48,30.6011,30.48,30.6011,29715.053529732,0
+PPA.US,D,20140609,000000,30.894,30.904,30.5624,30.775,94095.151712689,0
+PPA.US,D,20140610,000000,30.7103,30.7471,30.48,30.6279,29033.23379614,0
+PPA.US,D,20140611,000000,30.4632,30.4632,30.2983,30.3171,29432.053019925,0
+PPA.US,D,20140612,000000,30.2447,30.4254,29.8872,29.915,17453.37663685,0
+PPA.US,D,20140613,000000,30.1186,30.1712,29.9498,30.0799,18276.193065719,0
+PPA.US,D,20140616,000000,30.0153,30.1632,30.0153,30.0431,37685.395289919,0
+PPA.US,D,20140617,000000,30.1544,30.1632,29.9408,30.0709,30456.293299191,0
+PPA.US,D,20140618,000000,29.9696,30.1265,29.8524,30.0898,19178.571915495,0
+PPA.US,D,20140619,000000,30.1454,30.2357,29.9885,30.1265,26221.356844606,0
+PPA.US,D,20140620,000000,30.2288,30.2576,30.1574,30.201,30497.585188523,0
+PPA.US,D,20140623,000000,30.1394,30.1662,29.9528,30.0183,42407.777462462,0
+PPA.US,D,20140624,000000,30.054,30.054,29.5695,29.5695,41775.306572218,0
+PPA.US,D,20140625,000000,29.5149,29.643,29.4216,29.6241,37755.893637558,0
+PPA.US,D,20140626,000000,29.6985,29.6985,29.4314,29.5616,14635.456969804,0
+PPA.US,D,20140627,000000,29.5616,29.7164,29.5446,29.7075,34636.845314169,0
+PPA.US,D,20140630,000000,29.7164,29.7164,29.5248,29.5446,51417.466290695,0
+PPA.US,D,20140701,000000,29.6072,29.9528,29.5516,29.8544,37123.422747312,0
+PPA.US,D,20140702,000000,29.8098,29.9528,29.6152,29.634,30902.447127819,0
+PPA.US,D,20140703,000000,29.634,29.8366,29.634,29.8366,18145.267562962,0
+PPA.US,D,20140707,000000,29.7631,29.7631,29.5616,29.5784,22072.02552644,0
+PPA.US,D,20140708,000000,29.5883,29.5883,29.2696,29.2875,20866.503781818,0
+PPA.US,D,20140709,000000,29.3779,29.4414,29.3054,29.3779,70271.745807052,0
+PPA.US,D,20140710,000000,29.2328,29.4583,28.9827,29.3322,22222.086294985,0
+PPA.US,D,20140711,000000,29.3412,29.5049,29.3232,29.4583,21934.050188919,0
+PPA.US,D,20140714,000000,29.6241,29.8098,29.6152,29.7442,53149.711404104,0
+PPA.US,D,20140715,000000,29.773,29.9825,29.643,29.7442,14101.683766254,0
+PPA.US,D,20140716,000000,29.8981,29.9259,29.7075,29.7442,99721.926973513,0
+PPA.US,D,20140717,000000,29.6241,29.773,29.4314,29.4414,14091.612573734,0
+PPA.US,D,20140718,000000,29.4504,29.8544,29.4504,29.7829,18516.894566943,0
+PPA.US,D,20140721,000000,29.6897,29.8981,29.6618,29.8892,19253.098740142,0
+PPA.US,D,20140722,000000,29.9528,30.0461,29.8981,29.9528,69560.719615153,0
+PPA.US,D,20140723,000000,30.0093,30.0093,29.7343,29.7442,72575.027536335,0
+PPA.US,D,20140724,000000,29.6797,29.7929,29.5516,29.5983,43835.872561774,0
+PPA.US,D,20140725,000000,29.5348,29.5516,29.35,29.3779,54634.205181525,0
+PPA.US,D,20140728,000000,29.4146,29.4146,29.1743,29.3133,63187.668988609,0
+PPA.US,D,20140729,000000,29.3867,29.4216,28.9638,28.9737,26432.851887523,0
+PPA.US,D,20140730,000000,29.0721,29.2031,28.9539,29.0721,45465.39151148,0
+PPA.US,D,20140731,000000,28.936,28.936,28.4435,28.4703,37520.227732593,0
+PPA.US,D,20140801,000000,28.2976,28.653,28.2627,28.5338,26833.685349811,0
+PPA.US,D,20140804,000000,28.5795,28.6262,28.3422,28.505,51695.431204242,0
+PPA.US,D,20140805,000000,28.3611,28.7643,28.3611,28.5438,58155.094086455,0
+PPA.US,D,20140806,000000,28.4167,28.4515,28.2529,28.2707,25348.184453138,0
+PPA.US,D,20140807,000000,27.9034,28.4703,27.9034,28.2627,64683.241077803,0
+PPA.US,D,20140808,000000,28.3234,28.6352,28.2529,28.6262,36051.847863204,0
+PPA.US,D,20140811,000000,28.793,28.9122,28.6629,28.7454,42521.581937936,0
+PPA.US,D,20140812,000000,28.7354,28.8119,28.5607,28.6431,30279.040310842,0
+PPA.US,D,20140813,000000,28.8318,29.0472,28.6897,29.0105,37932.139506654,0
+PPA.US,D,20140814,000000,29.0721,29.213,29.0721,29.1118,15420.002867098,0
+PPA.US,D,20140815,000000,29.1495,29.2875,28.9122,29.0631,44996.073940056,0
+PPA.US,D,20140818,000000,29.2328,29.5049,29.2328,29.4771,28504.49618885,0
+PPA.US,D,20140819,000000,29.496,29.6072,29.496,29.6072,17673.935753034,0
+PPA.US,D,20140820,000000,29.5616,29.8366,29.5616,29.7829,28741.169213065,0
+PPA.US,D,20140821,000000,29.7829,29.9438,29.7532,29.8981,49060.807241056,0
+PPA.US,D,20140822,000000,29.8713,29.9528,29.8098,29.8446,14954.713772683,0
+PPA.US,D,20140825,000000,30.054,30.064,29.9259,29.9825,27595.06750431,0
+PPA.US,D,20140826,000000,30.0282,30.0828,29.9825,30.0005,53335.021346468,0
+PPA.US,D,20140827,000000,29.9825,30.0372,29.8713,29.9259,19009.375881162,0
+PPA.US,D,20140828,000000,29.8446,29.8813,29.7631,29.8267,11945.44144776,0
+PPA.US,D,20140829,000000,29.8544,29.8892,29.7631,29.8713,10039.97182301,0
+PPA.US,D,20140902,000000,29.9627,30.0093,29.8177,29.9259,18258.064919184,0
+PPA.US,D,20140903,000000,30.0372,30.0828,29.9349,29.9825,511152.29803175,0
+PPA.US,D,20140904,000000,29.9627,30.1484,29.8544,29.8813,28326.236081249,0
+PPA.US,D,20140905,000000,29.9081,30.0093,29.6985,29.9825,26017.918755706,0
+PPA.US,D,20140908,000000,29.9528,30.0927,29.9528,30.064,16955.859726371,0
+PPA.US,D,20140909,000000,30.1027,30.1027,29.9081,29.9081,26164.958166495,0
+PPA.US,D,20140910,000000,30.0093,30.1484,29.8892,30.1295,31948.844030629,0
+PPA.US,D,20140911,000000,30.0461,30.1574,29.9825,30.1484,37525.263328853,0
+PPA.US,D,20140912,000000,30.1574,30.1742,29.918,30.0282,19208.785493055,0
+PPA.US,D,20140915,000000,30.054,30.0828,29.8713,30.0461,15752.352220252,0
+PPA.US,D,20140916,000000,29.9627,30.2288,29.9259,30.1394,35249.173819374,0
+PPA.US,D,20140917,000000,30.1027,30.3201,30.1027,30.1911,55870.94762296,0
+PPA.US,D,20140918,000000,30.339,30.3847,30.2476,30.3847,31437.227450621,0
+PPA.US,D,20140919,000000,30.5465,30.5554,30.2457,30.3181,20658.030096657,0
+PPA.US,D,20140922,000000,30.0898,30.2179,29.9051,29.915,21405.312581628,0
+PPA.US,D,20140923,000000,29.8504,29.8783,29.5198,29.5655,69335.124902708,0
+PPA.US,D,20140924,000000,29.5943,29.7125,29.4911,29.6857,18723.354013599,0
+PPA.US,D,20140925,000000,29.6033,29.649,29.3282,29.3917,25095.39752089,0
+PPA.US,D,20140926,000000,29.4364,29.7492,29.4096,29.7125,24049.000618081,0
+PPA.US,D,20140929,000000,29.4265,29.7691,29.4196,29.6955,20206.840671769,0
+PPA.US,D,20140930,000000,29.8504,29.8872,29.6112,29.7214,17859.245695399,0
+PPA.US,D,20141001,000000,29.63,29.63,29.0581,29.0859,29805.69426241,0
+PPA.US,D,20141002,000000,29.0144,29.1356,28.7672,28.9857,19927.86863897,0
+PPA.US,D,20141003,000000,29.1981,29.3729,28.931,29.3282,32146.239404017,0
+PPA.US,D,20141006,000000,29.4017,29.4911,29.1624,29.2358,18861.329351121,0
+PPA.US,D,20141007,000000,29.0859,29.2746,28.5547,28.5547,18863.343589625,0
+PPA.US,D,20141008,000000,28.5815,28.9956,28.3819,28.9956,31344.572479439,0
+PPA.US,D,20141009,000000,28.9767,28.9767,28.3909,28.4186,16267.997277267,0
+PPA.US,D,20141010,000000,28.3631,28.507,28.1605,28.2449,42548.77415774,0
+PPA.US,D,20141013,000000,28.2449,28.4375,27.812,27.8209,64685.255316307,0
+PPA.US,D,20141014,000000,27.9858,28.4713,27.9679,28.1784,47669.975554069,0
+PPA.US,D,20141015,000000,27.7206,28.236,27.4347,28.1784,153325.84916026,0
+PPA.US,D,20141016,000000,27.6174,28.373,27.4267,28.1883,54709.739125424,0
+PPA.US,D,20141017,000000,28.656,28.9052,28.5358,28.8675,25431.775351053,0
+PPA.US,D,20141020,000000,28.7196,28.7294,28.5725,28.6649,19651.917963927,0
+PPA.US,D,20141021,000000,28.8248,29.2746,28.6649,29.2657,24387.392686746,0
+PPA.US,D,20141022,000000,29.4265,29.5,29.0045,29.0224,25017.849338487,0
+PPA.US,D,20141023,000000,29.2458,29.7125,29.2458,29.5655,33174.508160291,0
+PPA.US,D,20141024,000000,29.6211,29.7691,29.5099,29.7691,15087.653513944,0
+PPA.US,D,20141027,000000,29.649,29.8237,29.5655,29.8147,30778.571459825,0
+PPA.US,D,20141028,000000,29.923,30.4025,29.8783,30.4025,39120.540223993,0
+PPA.US,D,20141029,000000,30.4363,30.4652,30.1722,30.2814,36984.440290539,0
+PPA.US,D,20141030,000000,30.2079,30.6409,30.1544,30.5297,23201.006207912,0
+PPA.US,D,20141031,000000,30.8891,31.0361,30.7501,30.8891,34787.913201967,0
+PPA.US,D,20141103,000000,30.8166,30.9636,30.7133,30.8514,58508.5929439,0
+PPA.US,D,20141104,000000,31.0172,31.0818,30.8414,30.9159,60920.643552398,0
+PPA.US,D,20141105,000000,31.0818,31.0818,30.8325,30.9159,101022.11792782,0
+PPA.US,D,20141106,000000,31.0271,31.0271,30.8255,30.9993,78197.774320152,0
+PPA.US,D,20141107,000000,30.9636,30.9725,30.7878,30.8891,43578.050033266,0
+PPA.US,D,20141110,000000,30.9357,31.0083,30.8255,30.9814,35203.853453034,0
+PPA.US,D,20141111,000000,31.0083,31.1095,30.9159,30.9814,35078.970665789,0
+PPA.US,D,20141112,000000,30.9636,31.0628,30.7968,31.045,304454.1641127,0
+PPA.US,D,20141113,000000,31.1095,31.319,31.0728,31.1463,777821.36204858,0
+PPA.US,D,20141114,000000,31.1622,31.1989,31.045,31.0728,305104.76314947,0
+PPA.US,D,20141117,000000,31.0818,31.0818,30.9814,30.9814,33484.700889901,0
+PPA.US,D,20141118,000000,31.0172,31.3657,31.0172,31.2644,43129.881966133,0
+PPA.US,D,20141119,000000,31.2644,31.2644,31.0271,31.2455,37338.946267237,0
+PPA.US,D,20141120,000000,31.1095,31.3022,31.0818,31.3022,53929.221705138,0
+PPA.US,D,20141121,000000,31.6804,31.6804,31.4491,31.5117,71634.378154983,0
+PPA.US,D,20141124,000000,31.5117,31.7549,31.4938,31.6984,74705.084754277,0
+PPA.US,D,20141125,000000,31.7896,31.887,31.6894,31.8165,65776.972585456,0
+PPA.US,D,20141126,000000,31.8165,31.8503,31.7738,31.8165,24360.200466943,0
+PPA.US,D,20141128,000000,31.9515,32.018,31.7986,31.7986,19137.280026164,0
+PPA.US,D,20141201,000000,31.9515,31.9515,31.5216,31.5305,30657.717149587,0
+PPA.US,D,20141202,000000,31.7082,31.7082,31.4938,31.5882,31768.569684524,0
+PPA.US,D,20141203,000000,31.5882,31.9704,31.5882,31.887,19374.960169631,0
+PPA.US,D,20141204,000000,31.9068,31.9605,31.6894,31.7738,84930.366519652,0
+PPA.US,D,20141205,000000,31.887,32.0816,31.887,32.018,45335.473127974,0
+PPA.US,D,20141208,000000,32.1551,32.1551,31.6894,31.7261,35779.925665168,0
+PPA.US,D,20141209,000000,31.3111,31.9426,31.2832,31.9426,37375.202560308,0
+PPA.US,D,20141210,000000,31.8602,31.8602,31.172,31.172,32498.731142211,0
+PPA.US,D,20141211,000000,31.2832,31.5782,31.19,31.2922,32785.760129025,0
+PPA.US,D,20141212,000000,30.907,31.1095,30.5842,30.5842,60564.123337197,0
+PPA.US,D,20141215,000000,30.768,30.8414,30.3271,30.4929,56982.807277148,0
+PPA.US,D,20141216,000000,30.4452,31.0728,30.3568,30.5842,29819.793931939,0
+PPA.US,D,20141217,000000,30.759,31.0271,30.4363,30.9904,34885.603769409,0
+PPA.US,D,20141218,000000,31.6437,31.7361,31.3657,31.7261,55039.067120822,0
+PPA.US,D,20141219,000000,31.8631,31.9555,31.7857,31.891,52808.297977682,0
+PPA.US,D,20141222,000000,32.0597,32.2613,32.023,32.2524,62644.831711792,0
+PPA.US,D,20141223,000000,32.4996,32.5364,32.3815,32.3815,46135.125814049,0
+PPA.US,D,20141224,000000,32.5741,32.5831,32.4282,32.4907,39116.511746985,0
+PPA.US,D,20141226,000000,32.6307,32.6307,32.4827,32.4827,49000.380085937,0
+PPA.US,D,20141229,000000,32.4282,32.5364,32.3914,32.4996,33758.63732644,0
+PPA.US,D,20141230,000000,32.4659,32.4659,32.308,32.3368,29093.660951259,0
+PPA.US,D,20141231,000000,32.3914,32.5651,31.9367,31.9645,29402.846561617,0
+PPA.US,D,20150102,000000,32.3268,32.3268,31.6279,31.9008,61629.655505793,0
+PPA.US,D,20150105,000000,31.9008,31.9008,31.2475,31.3597,54519.393586799,0
+PPA.US,D,20150106,000000,31.4333,31.5255,30.8632,31.1036,346495.35016743,0
+PPA.US,D,20150107,000000,31.4799,31.4799,31.2207,31.4054,248960.88620923,0
+PPA.US,D,20150108,000000,31.7301,32.0329,31.7301,32.023,81780.097499452,0
+PPA.US,D,20150109,000000,31.9833,32.1412,31.7401,31.8205,38342.037042211,0
+PPA.US,D,20150112,000000,31.9267,32.0409,31.462,31.5623,44080.602540005,0
+PPA.US,D,20150113,000000,31.7401,32.1412,31.3955,31.611,58312.204689764,0
+PPA.US,D,20150114,000000,31.2475,31.5722,31.1125,31.5057,23988.573462962,0
+PPA.US,D,20150115,000000,31.6745,32.0687,31.2862,31.3498,110910.01474378,0
+PPA.US,D,20150116,000000,31.0936,31.5057,31.0023,31.4799,228726.85331765,0
+PPA.US,D,20150120,000000,31.8026,31.8026,31.2019,31.5523,63330.679922391,0
+PPA.US,D,20150121,000000,31.7589,31.7857,31.5255,31.7112,95602.809232906,0
+PPA.US,D,20150122,000000,31.7489,32.2792,31.592,32.2146,44397.845104379,0
+PPA.US,D,20150123,000000,32.1868,32.4659,32.0955,32.2425,52448.756404724,0
+PPA.US,D,20150126,000000,32.1958,32.2146,31.9555,32.168,65164.64408025,0
+PPA.US,D,20150127,000000,31.9178,32.0329,31.5255,31.8106,31426.14913885,0
+PPA.US,D,20150128,000000,32.2524,32.3457,31.6477,31.6656,72721.059827872,0
+PPA.US,D,20150129,000000,31.6934,31.9645,31.3399,31.9267,71965.720388886,0
+PPA.US,D,20150130,000000,31.7301,31.7768,31.4968,31.4968,19387.045600656,0
+PPA.US,D,20150202,000000,31.5345,31.9008,31.1493,31.8294,54761.102207275,0
+PPA.US,D,20150203,000000,32.1312,32.4282,32.0597,32.4282,51476.886326562,0
+PPA.US,D,20150204,000000,32.3547,32.5274,32.298,32.3368,26524.499739453,0
+PPA.US,D,20150205,000000,32.4996,32.7032,32.4192,32.6743,48287.339655535,0
+PPA.US,D,20150206,000000,32.868,33.148,32.868,32.9881,57892.235961688,0
+PPA.US,D,20150209,000000,32.8601,33.1182,32.7777,32.7777,57557.872370029,0
+PPA.US,D,20150210,000000,33.1569,33.1569,32.6645,32.9504,77877.510398021,0
+PPA.US,D,20150211,000000,33.0418,33.0606,32.8779,32.9504,23873.761868235,0
+PPA.US,D,20150212,000000,33.5869,33.5869,33.0785,33.3396,54296.820232112,0
+PPA.US,D,20150213,000000,33.6594,33.6594,33.3565,33.6346,64663.098692764,0
+PPA.US,D,20150217,000000,33.7875,33.7875,33.4757,33.5969,152934.07977124,0
+PPA.US,D,20150218,000000,33.5402,33.852,33.5402,33.8232,99481.225472289,0
+PPA.US,D,20150219,000000,33.9086,34.0556,33.7338,34.0089,64307.585596814,0
+PPA.US,D,20150220,000000,34.0456,34.4319,33.9165,34.4319,50178.709610757,0
+PPA.US,D,20150223,000000,34.3752,34.8281,34.2492,34.3574,61020.348358345,0
+PPA.US,D,20150224,000000,34.6533,34.6533,34.3127,34.4706,64290.46456953,0
+PPA.US,D,20150225,000000,34.4796,34.4796,34.1548,34.2313,53135.611734576,0
+PPA.US,D,20150226,000000,34.13,34.3217,33.9542,34.1221,57128.839568685,0
+PPA.US,D,20150227,000000,34.6533,34.6533,33.9622,33.9702,30497.585188523,0
+PPA.US,D,20150302,000000,34.0357,34.3664,34.0357,34.3306,48266.190151242,0
+PPA.US,D,20150303,000000,34.2025,34.2492,33.9542,34.0933,57070.42665207,0
+PPA.US,D,20150304,000000,34.0357,34.0357,33.7775,33.842,78596.593543936,0
+PPA.US,D,20150305,000000,33.9542,33.9542,33.7428,33.8232,125445.76690764,0
+PPA.US,D,20150306,000000,33.6434,33.7626,33.3913,33.437,62614.618134232,0
+PPA.US,D,20150309,000000,33.437,33.861,33.4171,33.714,35871.573517098,0
+PPA.US,D,20150310,000000,33.427,33.427,33.1182,33.1282,54136.688271046,0
+PPA.US,D,20150311,000000,33.1659,33.2532,33.0705,33.148,26957.561017805,0
+PPA.US,D,20150312,000000,33.4667,33.568,33.2384,33.5214,23265.461840038,0
+PPA.US,D,20150313,000000,33.4757,33.5581,33.0328,33.2622,56636.358254466,0
+PPA.US,D,20150316,000000,33.4002,33.7338,33.4002,33.7239,61963.011978199,0
+PPA.US,D,20150317,000000,33.6067,33.7775,33.5214,33.6514,80332.867134354,0
+PPA.US,D,20150318,000000,33.5492,34.0645,33.3734,33.9622,34133.285688178,0
+PPA.US,D,20150319,000000,33.9542,33.9702,33.714,33.861,61525.922222839,0
+PPA.US,D,20150320,000000,33.9155,34.1826,33.9155,34.131,22590.69194121,0
+PPA.US,D,20150323,000000,34.1003,34.2572,34.0159,34.0159,63276.295482784,0
+PPA.US,D,20150324,000000,33.9057,34.1191,33.8679,33.9324,30498.592307774,0
+PPA.US,D,20150325,000000,33.9324,34.0615,33.2007,33.2344,79446.602192608,0
+PPA.US,D,20150326,000000,33.02,33.3783,32.8829,33.3268,92364.920837784,0
+PPA.US,D,20150327,000000,33.3873,33.6316,33.3168,33.6216,33104.009812652,0
+PPA.US,D,20150330,000000,33.8967,34.1995,33.8867,34.1003,30498.592307774,0
+PPA.US,D,20150331,000000,34.0159,34.0159,33.7696,33.849,40025.940431525,0
+PPA.US,D,20150401,000000,33.564,33.7398,33.2771,33.5551,159656.60077822,0
+PPA.US,D,20150402,000000,33.6316,33.858,33.6316,33.6564,29847.993270994,0
+PPA.US,D,20150406,000000,33.5551,34.0526,33.4628,34.0159,27459.106405292,0
+PPA.US,D,20150407,000000,34.0337,34.128,33.9225,33.9225,31817.918527871,0
+PPA.US,D,20150408,000000,34.0337,34.137,33.9324,34.0526,43089.597196054,0
+PPA.US,D,20150409,000000,34.0903,34.2095,33.8967,34.1003,146218.60859903,0
+PPA.US,D,20150410,000000,34.1003,34.3008,34.0714,34.2919,40158.880172786,0
+PPA.US,D,20150413,000000,34.2095,34.3375,33.9512,33.9761,32996.24805269,0
+PPA.US,D,20150414,000000,33.9672,34.0714,33.7021,33.9225,29521.686633352,0
+PPA.US,D,20150415,000000,34.0426,34.1191,33.9057,33.9424,79160.580325046,0
+PPA.US,D,20150416,000000,33.8967,33.9861,33.7398,33.8967,97393.46726293,0
+PPA.US,D,20150417,000000,33.6316,33.7696,33.2871,33.3268,48622.710366445,0
+PPA.US,D,20150420,000000,33.5174,33.7696,33.5174,33.711,44263.898243866,0
+PPA.US,D,20150421,000000,33.858,33.9761,33.6564,33.7696,48106.058190178,0
+PPA.US,D,20150422,000000,33.7935,33.7935,33.4915,33.7845,39047.020518598,0
+PPA.US,D,20150423,000000,33.7209,33.8867,33.6852,33.7935,33323.561809584,0
+PPA.US,D,20150424,000000,33.7696,33.8867,33.6494,33.6753,17821.982283076,0
+PPA.US,D,20150427,000000,33.7209,33.8013,33.5174,33.5452,490697.70602399,0
+PPA.US,D,20150428,000000,33.4528,33.6405,33.3268,33.6405,151456.63582859,0
+PPA.US,D,20150429,000000,33.6494,33.6653,33.3783,33.423,26700.74560855,0
+PPA.US,D,20150430,000000,33.3963,33.3963,32.8352,32.8919,39939.328175855,0
+PPA.US,D,20150501,000000,33.1043,33.2681,33.012,33.2434,29631.462631818,0
+PPA.US,D,20150504,000000,33.2582,33.4915,33.2582,33.3356,15521.721911549,0
+PPA.US,D,20150505,000000,33.3168,33.3168,32.8273,32.8729,23987.56634371,0
+PPA.US,D,20150506,000000,32.9733,32.9733,32.6695,32.7985,57617.292405897,0
+PPA.US,D,20150507,000000,32.726,32.9356,32.7062,32.8452,22392.28944857,0
+PPA.US,D,20150508,000000,33.2969,33.3356,33.144,33.2681,9443.7572258363,0
+PPA.US,D,20150511,000000,33.3873,33.443,33.2175,33.3783,27677.651282973,0
+PPA.US,D,20150512,000000,32.9276,33.2513,32.8729,33.2007,19812.049924993,0
+PPA.US,D,20150513,000000,33.3694,33.433,33.2344,33.3615,20013.473775389,0
+PPA.US,D,20150514,000000,33.6216,33.858,33.4817,33.8302,71744.15415345,0
+PPA.US,D,20150515,000000,33.8967,33.8967,33.6931,33.8302,21643.999844347,0
+PPA.US,D,20150518,000000,33.7845,33.9761,33.7596,33.9512,31808.854454603,0
+PPA.US,D,20150519,000000,33.9424,34.0426,33.8867,33.9324,38208.090181697,0
+PPA.US,D,20150520,000000,34.0337,34.0903,33.9672,34.0248,22809.23681889,0
+PPA.US,D,20150521,000000,34.0426,34.1101,34.0248,34.0426,42982.842555345,0
+PPA.US,D,20150522,000000,34.0426,34.0426,33.849,33.8768,42543.73856148,0
+PPA.US,D,20150526,000000,33.8302,33.8302,33.4042,33.5085,31080.70723542,0
+PPA.US,D,20150527,000000,33.5452,33.7498,33.5362,33.7021,19319.568610773,0
+PPA.US,D,20150528,000000,33.6216,33.711,33.5551,33.6931,16825.941342865,0
+PPA.US,D,20150529,000000,33.6316,33.6316,33.2344,33.3873,22467.823392469,0
+PPA.US,D,20150601,000000,33.443,33.564,33.2871,33.423,17019.308239246,0
+PPA.US,D,20150602,000000,33.3168,33.6316,33.2513,33.4528,19696.231211014,0
+PPA.US,D,20150603,000000,33.5263,33.8113,33.443,33.6852,20620.766684333,0
+PPA.US,D,20150604,000000,33.5005,33.6564,33.1817,33.2007,51773.986505896,0
+PPA.US,D,20150605,000000,33.2096,33.3069,32.9831,33.2681,24961.450660376,0
+PPA.US,D,20150608,000000,33.3069,33.3069,33.144,33.144,16498.627585971,0
+PPA.US,D,20150609,000000,33.1619,33.1917,33.0288,33.0944,23325.888995157,0
+PPA.US,D,20150610,000000,33.2096,33.6117,33.2096,33.4915,23653.202752052,0
+PPA.US,D,20150611,000000,33.6027,33.7398,33.5174,33.7209,15449.209325406,0
+PPA.US,D,20150612,000000,33.6564,33.6564,33.3873,33.564,23443.721947639,0
+PPA.US,D,20150615,000000,33.0944,33.443,33.0944,33.3694,22467.823392469,0
+PPA.US,D,20150616,000000,33.3456,33.5263,33.2344,33.4628,23010.660669287,0
+PPA.US,D,20150617,000000,33.5452,33.6931,33.3873,33.574,16498.627585971,0
+PPA.US,D,20150618,000000,33.8113,34.0248,33.6564,33.9225,35601.665557568,0
+PPA.US,D,20150619,000000,34.0416,34.0416,33.7825,33.856,52592.774457758,0
+PPA.US,D,20150622,000000,33.856,33.9751,33.7576,33.8748,38416.563866857,0
+PPA.US,D,20150623,000000,33.9205,33.9205,33.7378,33.8659,21038.721173906,0
+PPA.US,D,20150624,000000,33.7289,33.7378,33.5075,33.5243,21209.931446743,0
+PPA.US,D,20150625,000000,33.3943,33.7189,33.3764,33.3943,22076.054003448,0
+PPA.US,D,20150626,000000,33.3516,33.4498,33.2145,33.3327,38961.41538218,0
+PPA.US,D,20150629,000000,32.9881,33.15,32.6545,32.6545,39499.217062738,0
+PPA.US,D,20150630,000000,32.8501,32.9137,32.5641,32.6466,31826.982601139,0
+PPA.US,D,20150701,000000,32.8779,33.0626,32.7777,32.8779,11471.088280076,0
+PPA.US,D,20150702,000000,32.9583,32.9783,32.6198,32.721,14391.734110824,0
+PPA.US,D,20150706,000000,32.4649,32.7578,32.3248,32.6466,97181.972220013,0
+PPA.US,D,20150707,000000,32.6466,32.7935,32.2494,32.7856,50646.012943676,0
+PPA.US,D,20150708,000000,32.5821,32.6545,32.3695,32.4172,93930.991274616,0
+PPA.US,D,20150709,000000,32.7489,32.9137,32.6009,32.6009,14071.470188694,0
+PPA.US,D,20150710,000000,32.9137,33.017,32.8035,32.8958,30948.77461341,0
+PPA.US,D,20150713,000000,33.15,33.3029,33.0905,33.2831,32896.543246744,0
+PPA.US,D,20150714,000000,33.2741,33.5144,33.2642,33.4598,21391.2129121,0
+PPA.US,D,20150715,000000,33.4975,33.4975,33.3029,33.3516,34957.109236299,0
+PPA.US,D,20150716,000000,33.5611,33.5998,33.4787,33.5422,43502.516089367,0
+PPA.US,D,20150717,000000,33.5611,33.5611,33.4111,33.4787,35387.149156895,0
+PPA.US,D,20150720,000000,33.5144,33.5332,33.3943,33.4201,26190.136147794,0
+PPA.US,D,20150721,000000,33.2215,33.2215,32.7112,32.8124,38852.646502966,0
+PPA.US,D,20150722,000000,32.7489,32.8035,32.6009,32.6108,32030.420690039,0
+PPA.US,D,20150723,000000,32.7399,33.0725,32.6635,32.6635,39390.448183525,0
+PPA.US,D,20150724,000000,32.6833,32.6833,32.166,32.2028,47940.890632853,0
+PPA.US,D,20150727,000000,32.0836,32.1094,31.8244,31.8324,56599.094842143,0
+PPA.US,D,20150728,000000,32.0092,32.4172,31.8503,32.305,41988.815853639,0
+PPA.US,D,20150729,000000,32.4649,32.9881,32.4649,32.9316,28459.17582251,0
+PPA.US,D,20150730,000000,32.868,32.9226,32.6635,32.8402,13204.340512737,0
+PPA.US,D,20150731,000000,32.8958,32.9316,32.7399,32.7677,12661.50323592,0
+PPA.US,D,20150803,000000,32.7677,32.7677,32.4361,32.5731,10900.051664203,0
+PPA.US,D,20150804,000000,32.6396,32.7578,32.5354,32.5543,18505.816255171,0
+PPA.US,D,20150805,000000,32.7578,33.0805,32.7578,32.8958,14174.196352396,0
+PPA.US,D,20150806,000000,32.9504,32.9881,32.7112,32.8601,10812.43228928,0
+PPA.US,D,20150807,000000,32.8224,32.8601,32.5543,32.721,29109.774859291,0
+PPA.US,D,20150810,000000,33.2145,33.6187,33.1877,33.5611,28570.966059481,0
+PPA.US,D,20150811,000000,33.3128,33.3943,33.0805,33.2642,12554.748595209,0
+PPA.US,D,20150812,000000,33.0905,33.2215,32.7112,33.1778,136788.95104272,0
+PPA.US,D,20150813,000000,33.1778,33.3675,33.1103,33.2552,20563.36088697,0
+PPA.US,D,20150814,000000,33.2493,33.571,33.2493,33.4975,42965.721528061,0
+PPA.US,D,20150817,000000,33.4111,33.6832,33.2552,33.6832,19801.978732473,0
+PPA.US,D,20150818,000000,33.6634,33.709,33.5899,33.6474,32463.481968391,0
+PPA.US,D,20150819,000000,33.3516,33.6544,33.2741,33.43,12878.033875095,0
+PPA.US,D,20150820,000000,33.2056,33.2056,32.5821,32.5821,34196.734201052,0
+PPA.US,D,20150821,000000,32.2593,32.315,31.6606,31.6606,59843.025952777,0
+PPA.US,D,20150824,000000,28.7196,31.5375,14.1374,30.7521,284869.72313866,0
+PPA.US,D,20150825,000000,31.5285,31.5465,30.3271,30.3271,119255.0048657,0
+PPA.US,D,20150826,000000,30.9576,31.2327,30.4105,31.2128,225416.4523364,0
+PPA.US,D,20150827,000000,31.4749,31.8155,31.2604,31.6874,95233.196467429,0
+PPA.US,D,20150828,000000,31.5762,31.7976,31.5663,31.7728,30842.0199727,0
+PPA.US,D,20150831,000000,31.6318,31.7241,31.3716,31.465,24673.41455431,0
+PPA.US,D,20150901,000000,30.8931,31.0033,30.5127,30.622,37229.170268771,0
+PPA.US,D,20150902,000000,30.9487,31.2604,30.8553,31.2604,36254.278832852,0
+PPA.US,D,20150903,000000,31.3528,31.7152,31.3349,31.4273,133544.01281283,0
+PPA.US,D,20150904,000000,31.0668,31.1313,30.9109,30.9844,29759.36677682,0
+PPA.US,D,20150908,000000,31.4084,31.8602,31.3984,31.8602,21751.761604309,0
+PPA.US,D,20150909,000000,32.0469,32.1094,31.5285,31.5663,43396.768567909,0
+PPA.US,D,20150910,000000,31.5285,31.7629,31.4173,31.5663,12972.703084781,0
+PPA.US,D,20150911,000000,31.3617,31.6417,31.3617,31.6239,40364.332500191,0
+PPA.US,D,20150914,000000,31.7062,31.7062,31.4273,31.4461,14284.979470114,0
+PPA.US,D,20150915,000000,31.5375,31.8503,31.4461,31.7728,33655.911162738,0
+PPA.US,D,20150916,000000,31.8155,31.9327,31.7441,31.9237,16449.278742624,0
+PPA.US,D,20150917,000000,31.9426,32.2951,31.8244,31.8244,27460.113524544,0
+PPA.US,D,20150918,000000,31.4471,31.6626,31.3091,31.3439,17676.95711079,0
+PPA.US,D,20150921,000000,31.466,31.7261,31.3359,31.3994,25702.690429835,0
+PPA.US,D,20150922,000000,31.0211,31.0479,30.7332,30.903,30885.326100535,0
+PPA.US,D,20150923,000000,30.9298,30.9298,30.482,30.5554,72413.888456018,0
+PPA.US,D,20150924,000000,30.336,30.5019,30.0203,30.482,46924.707307603,0
+PPA.US,D,20150925,000000,30.761,30.761,30.3916,30.4175,37149.607847864,0
+PPA.US,D,20150928,000000,30.2705,30.2705,29.8823,29.8823,19854.348933575,0
+PPA.US,D,20150929,000000,29.8902,30.0392,29.7432,29.9548,33153.358655999,0
+PPA.US,D,20150930,000000,30.1951,30.4353,30.1514,30.4175,19113.109164116,0
+PPA.US,D,20151001,000000,30.4353,30.5019,30.1146,30.3817,21813.195878681,0
+PPA.US,D,20151002,000000,30.067,30.7143,29.9646,30.7143,23110.365475233,0
+PPA.US,D,20151005,000000,30.8931,31.3538,30.8931,31.326,24591.837894899,0
+PPA.US,D,20151006,000000,31.2803,31.4094,31.2138,31.2892,36176.730650449,0
+PPA.US,D,20151007,000000,31.6715,31.7082,31.4183,31.6159,21146.482933868,0
+PPA.US,D,20151008,000000,31.5872,32.1124,31.5107,32.0499,33692.167455809,0
+PPA.US,D,20151009,000000,32.1034,32.318,32.0866,32.1868,44708.03783399,0
+PPA.US,D,20151012,000000,32.2246,32.2703,32.0866,32.2325,28178.189551208,0
+PPA.US,D,20151013,000000,32.0766,32.1591,31.8611,31.8611,28401.770025147,0
+PPA.US,D,20151014,000000,31.899,31.899,31.2704,31.2704,27863.968344589,0
+PPA.US,D,20151015,000000,31.4183,31.5295,31.2138,31.5295,23110.365475233,0
+PPA.US,D,20151016,000000,31.6626,31.6894,31.3171,31.4759,23219.134354447,0
+PPA.US,D,20151019,000000,31.4094,31.4759,31.3359,31.4183,26220.349725354,0
+PPA.US,D,20151020,000000,31.4183,31.6984,31.3171,31.5573,24297.759073321,0
+PPA.US,D,20151021,000000,31.7172,31.8343,31.5474,31.5872,27968.708746795,0
+PPA.US,D,20151022,000000,31.6804,32.5026,31.6804,32.3715,68682.511627424,0
+PPA.US,D,20151023,000000,32.6049,32.6416,32.3457,32.5483,21920.957638643,0
+PPA.US,D,20151026,000000,32.5026,32.586,32.3914,32.4679,16737.314848691,0
+PPA.US,D,20151027,000000,32.3914,32.5771,32.3914,32.4758,399245.23522851,0
+PPA.US,D,20151028,000000,32.6505,33.2016,32.6505,33.2016,43843.929515789,0
+PPA.US,D,20151029,000000,33.0477,33.2354,32.9356,33.1351,27216.390665564,0
+PPA.US,D,20151030,000000,33.2185,33.2592,33.0755,33.1053,29913.456022373,0
+PPA.US,D,20151102,000000,33.0954,33.4459,33.0954,33.4072,25613.056816409,0
+PPA.US,D,20151103,000000,33.3813,33.4558,33.2354,33.3476,29308.177351931,0
+PPA.US,D,20151104,000000,33.3903,33.567,33.2523,33.2979,360211.30726018,0
+PPA.US,D,20151105,000000,33.2444,33.3555,33.012,33.2691,21920.957638643,0
+PPA.US,D,20151106,000000,33.1729,33.2096,32.9356,33.2016,33475.636816634,0
+PPA.US,D,20151109,000000,33.1252,33.1252,32.7151,32.8442,25674.49109078,0
+PPA.US,D,20151110,000000,32.8074,32.8442,32.5304,32.7975,13285.917172148,0
+PPA.US,D,20151111,000000,32.9356,32.9356,32.7518,32.7807,28077.47762601,0
+PPA.US,D,20151112,000000,32.6873,32.734,32.4102,32.4102,24622.051472458,0
+PPA.US,D,20151113,000000,32.3457,32.4391,32.168,32.1958,26026.982828974,0
+PPA.US,D,20151116,000000,32.2613,33.0755,32.2246,33.0755,701189.65816526,0
+PPA.US,D,20151117,000000,33.3079,33.3903,33.0577,33.145,234881.35906652,0
+PPA.US,D,20151118,000000,33.3278,33.5482,33.2016,33.5293,99893.13724635,0
+PPA.US,D,20151119,000000,33.715,33.7636,33.5482,33.7636,160801.69536772,0
+PPA.US,D,20151120,000000,34.0119,34.142,33.9175,33.9821,155183.98418017,0
+PPA.US,D,20151123,000000,34.0297,34.0674,33.7973,33.9007,88122.934548435,0
+PPA.US,D,20151124,000000,33.8818,33.9722,33.6891,33.9175,91576.346463482,0
+PPA.US,D,20151125,000000,34.1578,34.1578,33.844,33.8719,50970.305342815,0
+PPA.US,D,20151127,000000,33.8917,33.9642,33.8252,33.9374,50757.803180647,0
+PPA.US,D,20151130,000000,34.0674,34.0674,33.7438,33.7885,111661.32570576,0
+PPA.US,D,20151201,000000,33.9821,34.0674,33.8252,33.9374,63780.862228027,0
+PPA.US,D,20151202,000000,34.0576,34.0576,33.5571,33.6246,66889.839358896,0
+PPA.US,D,20151203,000000,33.7785,33.7785,33.0676,33.2016,86733.1099807,0
+PPA.US,D,20151204,000000,33.2881,33.7537,33.2881,33.7061,31316.373140383,0
+PPA.US,D,20151207,000000,33.7537,33.7537,33.426,33.6147,100219.44388399,0
+PPA.US,D,20151208,000000,33.4558,33.4558,33.1629,33.2523,50097.132951346,0
+PPA.US,D,20151209,000000,33.2096,33.5204,32.8719,32.9931,176999.19429735,0
+PPA.US,D,20151210,000000,33.1053,33.4072,33.0477,33.2523,29374.647222562,0
+PPA.US,D,20151211,000000,32.9276,32.9733,32.6148,32.6575,29374.647222562,0
+PPA.US,D,20151214,000000,32.7062,32.734,32.3645,32.5671,42759.262081404,0
+PPA.US,D,20151215,000000,32.7886,32.9356,32.6962,32.725,132721.19638395,0
+PPA.US,D,20151216,000000,32.9733,33.3645,32.8641,33.2691,85639.378473047,0
+PPA.US,D,20151217,000000,33.4657,33.4657,32.9176,32.9176,23974.473793434,0
+PPA.US,D,20151218,000000,32.728,32.7459,32.4014,32.4301,33192.636306826,0
+PPA.US,D,20151221,000000,32.6515,32.8581,32.6356,32.8292,50056.848181267,0
+PPA.US,D,20151222,000000,32.9981,33.3059,32.867,33.1987,60836.045535232,0
+PPA.US,D,20151223,000000,33.3704,33.5482,33.2572,33.4935,92823.160097435,0
+PPA.US,D,20151224,000000,33.5194,33.5859,33.4797,33.5482,7416.4261715963,0
+PPA.US,D,20151228,000000,33.4648,33.4935,33.1957,33.4062,38655.251129578,0
+PPA.US,D,20151229,000000,33.6057,33.8262,33.6057,33.7736,563265.68372557,0
+PPA.US,D,20151230,000000,33.7547,33.8272,33.5432,33.5859,57036.184597503,0
+PPA.US,D,20151231,000000,33.4935,33.5104,33.1699,33.2503,152643.02230742,0
+PPA.US,D,20160104,000000,32.867,32.8879,32.588,32.8759,448723.99695914,0
+PPA.US,D,20160105,000000,32.9783,33.2761,32.9783,33.2195,27600.103100569,0
+PPA.US,D,20160106,000000,32.8581,33.2424,32.6715,32.8948,568668.87851244,0
+PPA.US,D,20160107,000000,32.3815,32.6356,32.0657,32.167,351954.94363243,0
+PPA.US,D,20160108,000000,32.2703,32.3904,31.7698,31.8135,41399.651091229,0
+PPA.US,D,20160111,000000,31.9694,32.0479,31.6854,32.018,82248.407951623,0
+PPA.US,D,20160112,000000,32.1948,32.318,31.885,32.2782,78292.443529838,0
+PPA.US,D,20160113,000000,32.4212,32.4401,31.4014,31.5136,41638.338353948,0
+PPA.US,D,20160114,000000,31.591,31.8135,31.1413,31.6477,98240.454553847,0
+PPA.US,D,20160115,000000,31.0023,31.2575,30.7411,31.1691,91421.250098676,0
+PPA.US,D,20160119,000000,31.3925,31.4213,30.767,31.0857,133127.06544251,0
+PPA.US,D,20160120,000000,30.7024,30.9079,29.8892,30.6935,126072.19508237,0
+PPA.US,D,20160121,000000,30.7769,30.8852,30.469,30.5446,33746.551895416,0
+PPA.US,D,20160122,000000,30.8345,31.0569,30.6656,31.0112,81635.072327166,0
+PPA.US,D,20160125,000000,30.9754,30.9754,30.5614,30.6001,69263.619435818,0
+PPA.US,D,20160126,000000,30.5614,31.0818,30.5614,31.0391,117300.18639761,0
+PPA.US,D,20160127,000000,30.7024,30.767,30.1335,30.2566,188572.00162188,0
+PPA.US,D,20160128,000000,30.4403,30.4403,30.0977,30.34,40267.649052001,0
+PPA.US,D,20160129,000000,30.5257,31.0768,30.5257,31.0768,53499.181784541,0
+PPA.US,D,20160201,000000,30.901,31.0986,30.6656,31.0023,36687.340111204,0
+PPA.US,D,20160202,000000,30.6558,30.6558,30.1345,30.2466,606286.79681248,0
+PPA.US,D,20160203,000000,30.3678,30.5902,29.9289,30.5446,50643.998705173,0
+PPA.US,D,20160204,000000,30.5446,31.1313,30.5446,30.8255,45279.074449864,0
+PPA.US,D,20160205,000000,30.7491,30.7491,30.2725,30.34,15884.284842262,0
+PPA.US,D,20160208,000000,30.0312,30.0312,29.6033,29.9468,52444.727927716,0
+PPA.US,D,20160209,000000,29.6777,29.9935,29.4702,29.7909,316395.57708345,0
+PPA.US,D,20160210,000000,29.9558,30.3211,29.8544,29.8634,39687.548362859,0
+PPA.US,D,20160211,000000,29.4235,29.5655,28.7334,29.21,106891.60892837,0
+PPA.US,D,20160212,000000,29.3779,29.5665,29.22,29.5278,52477.962863032,0
+PPA.US,D,20160216,000000,29.8544,30.2079,29.6975,30.1612,90279.176866928,0
+PPA.US,D,20160217,000000,30.34,30.759,30.34,30.6856,32216.737751656,0
+PPA.US,D,20160218,000000,30.7769,30.8812,30.6656,30.7401,36536.272223407,0
+PPA.US,D,20160219,000000,30.6558,30.8067,30.5346,30.767,26607.083518116,0
+PPA.US,D,20160222,000000,31.0201,31.4461,31.0201,31.1691,26770.236836936,0
+PPA.US,D,20160223,000000,31.1135,31.2267,31.0023,31.0857,48771.764015738,0
+PPA.US,D,20160224,000000,30.8534,31.1313,30.6756,31.1046,76512.863811585,0
+PPA.US,D,20160225,000000,31.2148,31.5027,31.187,31.4858,28734.119378301,0
+PPA.US,D,20160226,000000,31.7499,31.7788,31.5523,31.5812,30164.228716116,0
+PPA.US,D,20160229,000000,31.5712,31.7499,31.4501,31.469,17108.941852672,0
+PPA.US,D,20160301,000000,31.5136,31.8135,31.4521,31.7768,63018.472954277,0
+PPA.US,D,20160302,000000,31.7966,31.9783,31.7411,31.9227,57657.577175976,0
+PPA.US,D,20160303,000000,31.895,32.0846,31.7966,32.0846,31690.014382869,0
+PPA.US,D,20160304,000000,32.0379,32.3815,32.018,32.1759,33333.633002104,0
+PPA.US,D,20160307,000000,32.0657,32.1898,31.9227,32.028,28330.264558257,0
+PPA.US,D,20160308,000000,31.8582,31.9058,31.7122,31.7311,21709.462595727,0
+PPA.US,D,20160309,000000,31.9416,31.9783,31.8224,31.8582,20083.972123028,0
+PPA.US,D,20160310,000000,31.9505,32.0479,31.5037,31.6854,28362.492374321,0
+PPA.US,D,20160311,000000,31.9138,32.2514,31.9138,32.1491,42556.831111756,0
+PPA.US,D,20160314,000000,31.9505,32.1859,31.9505,32.0379,25445.87502058,0
+PPA.US,D,20160315,000000,31.8582,31.9734,31.7311,31.9694,18709.254344072,0
+PPA.US,D,20160316,000000,31.9048,32.318,31.9048,32.2514,36701.439780733,0
+PPA.US,D,20160317,000000,32.2514,32.7459,32.2315,32.7082,37138.529536093,0
+PPA.US,D,20160318,000000,32.8282,33.0527,32.8104,33.0248,37013.646748847,0
+PPA.US,D,20160321,000000,33.0248,33.151,32.9395,33.0626,58672.753381973,0
+PPA.US,D,20160322,000000,32.9306,33.1599,32.9306,33.0725,71059.313062102,0
+PPA.US,D,20160323,000000,33.006,33.0428,32.8372,32.8372,41379.508706189,0
+PPA.US,D,20160324,000000,32.6793,32.6793,32.4539,32.6695,37379.231037316,0
+PPA.US,D,20160328,000000,32.7459,32.7915,32.5671,32.7072,19789.893301449,0
+PPA.US,D,20160329,000000,32.6337,33.1003,32.4847,33.1003,16823.927104361,0
+PPA.US,D,20160330,000000,33.1977,33.3356,33.0725,33.15,37452.75074271,0
+PPA.US,D,20160331,000000,33.1103,33.1103,32.8849,33.006,31440.248808377,0
+PPA.US,D,20160401,000000,32.8472,33.1599,32.6238,33.1202,17967.007455361,0
+PPA.US,D,20160404,000000,33.1103,33.2324,32.9395,32.9673,23562.562019374,0
+PPA.US,D,20160405,000000,32.7637,32.9773,32.7637,32.8282,26187.114790039,0
+PPA.US,D,20160406,000000,32.8194,33.1977,32.7866,33.1689,32890.500531231,0
+PPA.US,D,20160407,000000,32.9773,33.14,32.8472,32.9773,11831.636972285,0
+PPA.US,D,20160408,000000,33.1599,33.3258,33.005,33.0626,19109.080687108,0
+PPA.US,D,20160411,000000,33.2155,33.2959,33.0248,33.0338,17817.953806068,0
+PPA.US,D,20160412,000000,33.006,33.2821,33.006,33.2234,17851.188741382,0
+PPA.US,D,20160413,000000,33.3883,33.6434,33.3436,33.6147,17550.06008504,0
+PPA.US,D,20160414,000000,33.6434,33.6802,33.4449,33.5392,38030.837193349,0
+PPA.US,D,20160415,000000,33.5025,33.6434,33.4965,33.6434,19912.761850191,0
+PPA.US,D,20160418,000000,33.5104,33.847,33.5025,33.8183,32522.902004258,0
+PPA.US,D,20160419,000000,33.8847,33.9622,33.7358,33.8282,37132.48682058,0
+PPA.US,D,20160420,000000,33.7993,34.0993,33.7745,33.9047,26364.367778387,0
+PPA.US,D,20160421,000000,33.9047,33.9959,33.7358,33.7498,29692.896906189,0
+PPA.US,D,20160422,000000,33.8093,33.9861,33.7855,33.9592,20017.502252397,0
+PPA.US,D,20160425,000000,33.8183,33.9145,33.6246,33.6901,18190.587929301,0
+PPA.US,D,20160426,000000,33.9047,34.1013,33.8282,34.1013,46200.588565427,0
+PPA.US,D,20160427,000000,34.1836,34.6483,34.136,34.5888,52454.799120236,0
+PPA.US,D,20160428,000000,34.4358,34.567,34.2135,34.2502,41178.084855793,0
+PPA.US,D,20160429,000000,34.1111,34.1926,33.8371,34.0258,22823.336488419,0
+PPA.US,D,20160502,000000,34.1201,34.2213,33.9672,34.2115,23722.693980438,0
+PPA.US,D,20160503,000000,33.8282,34.0258,33.7259,33.9414,43631.427353621,0
+PPA.US,D,20160504,000000,33.8093,33.8748,33.5769,33.6971,31699.078456136,0
+PPA.US,D,20160505,000000,33.8282,33.9414,33.7706,33.8847,22992.532522752,0
+PPA.US,D,20160506,000000,33.7736,34.0307,33.7646,34.0258,28746.204809326,0
+PPA.US,D,20160509,000000,34.0258,34.1538,33.9414,34.0337,54171.937444866,0
+PPA.US,D,20160510,000000,34.138,34.696,34.138,34.6692,26127.694754172,0
+PPA.US,D,20160511,000000,34.7179,34.7179,34.3415,34.3703,18405.104329973,0
+PPA.US,D,20160512,000000,34.5292,34.5858,34.2591,34.4269,88552.974469031,0
+PPA.US,D,20160513,000000,34.4557,34.4756,34.0724,34.1638,31160.269656327,0
+PPA.US,D,20160516,000000,34.128,34.6135,34.128,34.5292,46635.664082284,0
+PPA.US,D,20160517,000000,34.5381,34.567,34.128,34.27,41308.003239299,0
+PPA.US,D,20160518,000000,34.2502,34.5113,34.0913,34.28,22543.357336367,0
+PPA.US,D,20160519,000000,34.1459,34.1459,33.7448,33.9959,26040.07537925,0
+PPA.US,D,20160520,000000,34.1638,34.3703,34.1638,34.3057,14908.386287091,0
+PPA.US,D,20160523,000000,34.4458,34.4458,34.0913,34.0913,60698.07019771,0
+PPA.US,D,20160524,000000,34.1538,34.5947,34.1538,34.5014,22305.677192899,0
+PPA.US,D,20160525,000000,34.5203,34.6424,34.5203,34.5768,83087.338288524,0
+PPA.US,D,20160526,000000,34.6135,34.6692,34.5292,34.547,21737.661934782,0
+PPA.US,D,20160527,000000,34.567,34.6692,34.567,34.6513,18206.701837332,0
+PPA.US,D,20160531,000000,34.7466,34.7466,34.4159,34.5381,19816.078402,0
+PPA.US,D,20160601,000000,34.3703,34.7317,34.3157,34.6782,35426.426807723,0
+PPA.US,D,20160602,000000,34.6782,34.839,34.6037,34.839,62674.038170099,0
+PPA.US,D,20160603,000000,34.8191,34.9988,34.5947,34.9204,27965.687389039,0
+PPA.US,D,20160606,000000,34.9303,35.2778,34.9303,35.2034,66570.582556018,0
+PPA.US,D,20160607,000000,35.2967,35.4367,35.259,35.3056,26812.53584552,0
+PPA.US,D,20160608,000000,35.3433,35.5251,35.3146,35.5191,22086.125195968,0
+PPA.US,D,20160609,000000,35.4079,35.5389,35.3533,35.5022,67805.310758948,0
+PPA.US,D,20160610,000000,35.3056,35.3672,35.0991,35.1846,53581.765563204,0
+PPA.US,D,20160613,000000,35.1379,35.2034,34.7179,34.7179,50534.222706706,0
+PPA.US,D,20160614,000000,34.6424,34.7764,34.5113,34.7635,27663.551613444,0
+PPA.US,D,20160615,000000,34.8191,34.9233,34.7397,34.7734,15839.971595174,0
+PPA.US,D,20160616,000000,34.6225,34.8678,34.3604,34.8111,280275.24511111,0
+PPA.US,D,20160617,000000,34.8539,34.8539,34.5233,34.6742,11850.772238073,0
+PPA.US,D,20160620,000000,34.975,35.2282,34.975,35.0137,41417.779237764,0
+PPA.US,D,20160621,000000,35.1438,35.1438,34.9363,34.9948,20562.353767719,0
+PPA.US,D,20160622,000000,35.0048,35.1666,34.9135,34.9552,17120.020164444,0
+PPA.US,D,20160623,000000,35.256,35.256,35.0137,35.1001,14314.185928422,0
+PPA.US,D,20160624,000000,34.2045,34.6394,33.7656,34.0943,109268.41036305,0
+PPA.US,D,20160627,000000,33.849,33.849,33.3346,33.4151,50960.234150295,0
+PPA.US,D,20160628,000000,33.7557,33.7925,33.4548,33.7925,29090.639593503,0
+PPA.US,D,20160629,000000,34.0466,34.3644,33.993,34.3375,36298.59207994,0
+PPA.US,D,20160630,000000,34.3554,35.0772,34.3554,35.0574,31689.007263617,0
+PPA.US,D,20160701,000000,35.1537,35.2659,35.0217,35.0972,94746.757868721,0
+PPA.US,D,20160705,000000,35.1051,35.1051,34.5738,34.6742,32481.610114927,0
+PPA.US,D,20160706,000000,34.6463,34.9363,34.4596,34.9243,65369.089288403,0
+PPA.US,D,20160707,000000,34.9263,35.0445,34.7684,34.8816,20659.037215909,0
+PPA.US,D,20160708,000000,35.0772,35.5767,35.0772,35.537,54061.154327148,0
+PPA.US,D,20160711,000000,35.6413,35.8289,35.6046,35.7237,36048.826505448,0
+PPA.US,D,20160712,000000,35.8468,35.9421,35.7237,35.8379,68631.148545573,0
+PPA.US,D,20160713,000000,35.9223,35.9391,35.7237,35.8647,25675.498210032,0
+PPA.US,D,20160714,000000,36.0463,36.1168,35.8468,35.9223,71362.455956948,0
+PPA.US,D,20160715,000000,36.0076,36.0076,35.8836,35.9124,43447.124530508,0
+PPA.US,D,20160718,000000,35.9978,35.9978,35.8557,35.8607,24540.474813048,0
+PPA.US,D,20160719,000000,35.8934,36.1884,35.7902,35.9789,21832.331144468,0
+PPA.US,D,20160720,000000,36.0653,36.1884,35.9789,36.1537,42688.763733766,0
+PPA.US,D,20160721,000000,36.1437,36.1725,35.7604,35.8756,31954.886746141,0
+PPA.US,D,20160722,000000,35.7237,35.9978,35.5856,35.9689,53974.542071477,0
+PPA.US,D,20160725,000000,35.9322,35.9322,35.7326,35.8289,28712.96987401,0
+PPA.US,D,20160726,000000,35.8657,36.1347,35.8657,36.1347,27081.436685799,0
+PPA.US,D,20160727,000000,36.3164,36.3314,36.0463,36.1824,25272.650509239,0
+PPA.US,D,20160728,000000,36.1725,36.3164,36.0176,36.241,38055.008055396,0
+PPA.US,D,20160729,000000,36.1347,36.3244,36.0573,36.2986,24232.296321941,0
+PPA.US,D,20160801,000000,36.241,36.4108,36.1347,36.3363,165461.63614665,0
+PPA.US,D,20160802,000000,36.241,36.2857,35.9779,36.1347,38067.093486419,0
+PPA.US,D,20160803,000000,36.1347,36.2182,36.1258,36.2022,30991.073621994,0
+PPA.US,D,20160804,000000,36.3463,36.51,36.2797,36.3363,44758.393796589,0
+PPA.US,D,20160805,000000,36.4296,36.5984,36.4168,36.5677,27346.30904907,0
+PPA.US,D,20160808,000000,36.5955,36.6134,36.4108,36.4644,28065.392194985,0
+PPA.US,D,20160809,000000,36.5022,36.5855,36.5022,36.5567,23410.487012324,0
+PPA.US,D,20160810,000000,36.5855,36.5855,36.3651,36.4733,27511.476606395,0
+PPA.US,D,20160811,000000,36.5766,36.7593,36.5766,36.7206,29314.220067443,0
+PPA.US,D,20160812,000000,36.6918,36.6918,36.5677,36.6709,15534.814461824,0
+PPA.US,D,20160815,000000,36.7206,37.0741,36.7206,36.9917,46093.833924717,0
+PPA.US,D,20160816,000000,36.9072,37.0472,36.6312,36.6332,57917.413942987,0
+PPA.US,D,20160817,000000,36.6431,36.7295,36.521,36.7295,31159.262537075,0
+PPA.US,D,20160818,000000,36.7394,36.9262,36.7394,36.8685,23337.974426182,0
+PPA.US,D,20160819,000000,36.7881,36.9549,36.7444,36.9262,18182.530975285,0
+PPA.US,D,20160822,000000,36.8785,37.0492,36.806,36.9669,17040.457743537,0
+PPA.US,D,20160823,000000,37.0383,37.1048,36.8685,36.8685,22536.307501604,0
+PPA.US,D,20160824,000000,36.8526,36.9072,36.7325,36.7683,25395.519057981,0
+PPA.US,D,20160825,000000,36.7394,36.8715,36.6819,36.7683,20417.328595433,0
+PPA.US,D,20160826,000000,36.8149,36.9777,36.4555,36.6044,30261.919283558,0
+PPA.US,D,20160829,000000,36.6531,36.8973,36.6531,36.797,14076.505784954,0
+PPA.US,D,20160830,000000,36.8149,36.8149,36.5766,36.6431,48336.688498881,0
+PPA.US,D,20160831,000000,36.6332,36.6332,36.3463,36.521,43747.246067599,0
+PPA.US,D,20160901,000000,36.5587,36.6044,36.2509,36.5955,224923.97102217,0
+PPA.US,D,20160902,000000,36.7593,36.9162,36.7286,36.8685,15739.259669976,0
+PPA.US,D,20160906,000000,36.9262,36.9698,36.7733,36.9162,570359.83173653,0
+PPA.US,D,20160907,000000,36.8874,36.8933,36.6918,36.7781,47126.131157999,0
+PPA.US,D,20160908,000000,36.7206,36.807,36.663,36.7206,17628.615386695,0
+PPA.US,D,20160909,000000,36.4733,36.4733,35.8667,35.8667,44425.037324183,0
+PPA.US,D,20160912,000000,35.678,36.2986,35.6413,36.24,20045.701591452,0
+PPA.US,D,20160913,000000,36.099,36.1258,35.7138,35.8379,26090.431341849,0
+PPA.US,D,20160914,000000,35.8557,35.9789,35.5529,35.6214,38184.926438901,0
+PPA.US,D,20160915,000000,35.6026,36.0176,35.6026,35.9739,15811.772256119,0
+PPA.US,D,20160916,000000,36.1904,36.1904,35.6194,35.6611,43297.063761963,0
+PPA.US,D,20160919,000000,35.7455,36.0285,35.7455,35.8419,29954.747911704,0
+PPA.US,D,20160920,000000,35.9749,35.9749,35.7555,35.7753,515398.31279811,0
+PPA.US,D,20160921,000000,35.8796,36.2668,35.8409,36.239,26249.556183662,0
+PPA.US,D,20160922,000000,36.511,36.7116,36.511,36.6829,21472.78957151,0
+PPA.US,D,20160923,000000,36.5766,36.6144,36.4713,36.5012,32150.267881025,0
+PPA.US,D,20160926,000000,36.3741,36.6192,36.2112,36.4515,33572.320264824,0
+PPA.US,D,20160927,000000,36.4386,36.7116,36.4018,36.6441,21122.312071821,0
+PPA.US,D,20160928,000000,36.7116,36.8616,36.5319,36.8616,15379.718097019,0
+PPA.US,D,20160929,000000,36.7703,36.8685,36.3542,36.4336,40981.696601657,0
+PPA.US,D,20160930,000000,36.5766,36.6639,36.2589,36.6044,21274.38707887,0
+PPA.US,D,20161003,000000,36.3741,36.5677,36.3304,36.4733,51731.687497313,0
+PPA.US,D,20161004,000000,36.5965,36.6322,36.1605,36.2152,24852.681781162,0
+PPA.US,D,20161005,000000,36.3353,36.521,36.3353,36.3919,21374.091884816,0
+PPA.US,D,20161006,000000,36.382,36.52,36.2301,36.4733,255627.0085381,0
+PPA.US,D,20161007,000000,36.1318,36.2589,35.6453,35.8706,30060.495433162,0
+PPA.US,D,20161010,000000,36.1407,36.239,35.9898,35.9898,21508.03874533,0
+PPA.US,D,20161011,000000,35.9183,35.9183,35.3712,35.4744,38840.561071942,0
+PPA.US,D,20161012,000000,35.4834,35.6978,35.4566,35.5797,32629.656644969,0
+PPA.US,D,20161013,000000,35.3533,35.6353,35.2014,35.5499,373798.35308868,0
+PPA.US,D,20161014,000000,35.7366,35.8468,35.5976,35.6065,17882.409438195,0
+PPA.US,D,20161017,000000,35.5976,35.7008,35.5698,35.5976,29052.369061928,0
+PPA.US,D,20161018,000000,35.825,35.9481,35.7277,35.8051,18148.288920718,0
+PPA.US,D,20161019,000000,35.8419,35.9521,35.7753,35.8329,52714.635887248,0
+PPA.US,D,20161020,000000,35.7852,36.0821,35.6254,35.7455,17548.045846536,0
+PPA.US,D,20161021,000000,35.5311,35.687,35.3712,35.6681,22770.966287316,0
+PPA.US,D,20161024,000000,35.7852,35.9561,35.7852,35.8329,42382.599481163,0
+PPA.US,D,20161025,000000,35.9084,36.1705,35.9084,36.1139,36804.165944434,0
+PPA.US,D,20161026,000000,36.0801,36.5766,36.0523,36.5022,45176.348286162,0
+PPA.US,D,20161027,000000,36.5865,36.5865,35.959,35.9938,49376.035566927,0
+PPA.US,D,20161028,000000,36.0801,36.4098,36.0801,36.2589,39703.662270891,0
+PPA.US,D,20161031,000000,36.3741,36.3741,36.1963,36.2787,31421.11354259,0
+PPA.US,D,20161101,000000,36.3542,36.4485,35.9719,36.1238,82224.237089576,0
+PPA.US,D,20161102,000000,36.1139,36.2678,35.8706,35.8776,217688.82631593,0
+PPA.US,D,20161103,000000,35.9481,35.9481,35.6164,35.7267,18442.367742297,0
+PPA.US,D,20161104,000000,35.7952,36.0613,35.7277,35.7375,83285.740781165,0
+PPA.US,D,20161107,000000,36.3542,36.4733,36.1854,36.4644,40774.230035748,0
+PPA.US,D,20161108,000000,36.5309,36.7086,36.4605,36.5587,53064.106267686,0
+PPA.US,D,20161109,000000,38.07,38.354,37.2945,38.2041,891516.06152409,0
+PPA.US,D,20161110,000000,38.778,38.9249,38.478,38.8633,594901.31366883,0
+PPA.US,D,20161111,000000,38.9011,39.3558,38.7968,39.3359,642847.23989794,0
+PPA.US,D,20161114,000000,39.5435,39.8185,39.5167,39.7222,673552.29165237,0
+PPA.US,D,20161115,000000,39.8573,39.8573,39.3042,39.5335,266442.46218514,0
+PPA.US,D,20161116,000000,39.5335,39.5335,39.1622,39.3161,193114.10944831,0
+PPA.US,D,20161117,000000,39.477,39.477,39.2377,39.2883,237807.04049353,0
+PPA.US,D,20161118,000000,39.4213,39.472,39.188,39.2883,216431.94148946,0
+PPA.US,D,20161121,000000,39.5236,39.5236,39.2883,39.467,195137.41202555,0
+PPA.US,D,20161122,000000,39.6567,39.8384,39.5623,39.8384,289470.24388171,0
+PPA.US,D,20161123,000000,39.8483,40.1006,39.8384,40.0906,179347.79639297,0
+PPA.US,D,20161125,000000,40.3279,40.3279,40.1094,40.2832,99025.000451141,0
+PPA.US,D,20161128,000000,40.3368,40.3368,40.1006,40.2058,215362.38084385,0
+PPA.US,D,20161129,000000,40.2743,40.5523,40.2147,40.4212,175513.69340068,0
+PPA.US,D,20161130,000000,40.5533,40.591,40.2008,40.2008,163958.00710344,0
+PPA.US,D,20161201,000000,40.311,40.4014,40.0906,40.2246,215494.31346586,0
+PPA.US,D,20161202,000000,40.3011,40.4113,40.172,40.319,200648.3685724,0
+PPA.US,D,20161205,000000,40.6585,40.6585,40.3667,40.4312,224001.44978736,0
+PPA.US,D,20161206,000000,40.4212,40.5821,40.2028,40.5821,147640.66098282,0
+PPA.US,D,20161207,000000,40.6685,40.9793,40.4957,40.9505,169503.20570485,0
+PPA.US,D,20161208,000000,41.0547,41.0547,40.5116,40.5434,176789.71349294,0
+PPA.US,D,20161209,000000,40.5821,40.6585,40.5156,40.6198,291223.63849941,0
+PPA.US,D,20161212,000000,40.2445,40.2763,39.7996,40.1581,497709.27025629,0
+PPA.US,D,20161213,000000,40.3745,40.5374,40.032,40.171,169161.79227843,0
+PPA.US,D,20161214,000000,40.1293,40.2723,39.8096,39.8384,119447.36464283,0
+PPA.US,D,20161215,000000,39.8573,40.2147,39.7609,39.9228,361031.10233129,0
+PPA.US,D,20161216,000000,39.9486,40.2445,39.7471,39.8453,107252.15762058,0
+PPA.US,D,20161219,000000,40.0707,40.1521,39.9784,40.0996,82217.187254812,0
+PPA.US,D,20161220,000000,40.176,40.3378,40.1184,40.2564,115177.17901443,0
+PPA.US,D,20161221,000000,40.3667,40.3667,40.0509,40.0509,82620.034955605,0
+PPA.US,D,20161222,000000,40.0509,40.1084,39.891,40.0608,115510.53548684,0
+PPA.US,D,20161223,000000,40.0509,40.0996,39.9108,40.0807,111378.32519596,0
+PPA.US,D,20161227,000000,40.2346,40.2743,40.0152,40.1184,77815.069004397,0
+PPA.US,D,20161228,000000,40.176,40.176,39.7529,39.7868,88545.924634267,0
+PPA.US,D,20161229,000000,39.9108,39.9962,39.7291,39.8741,78050.734909362,0
+PPA.US,D,20161230,000000,39.9585,39.9962,39.5683,39.6537,71785.446042781,0
+PPA.US,D,20170103,000000,39.9685,40.1283,39.8066,40.0062,154859.69178103,0
+PPA.US,D,20170104,000000,40.1184,40.32,40.0896,40.32,107361.93361905,0
+PPA.US,D,20170105,000000,40.2922,40.5493,40.031,40.2832,71712.933456638,0
+PPA.US,D,20170106,000000,40.32,40.5553,40.2147,40.451,83350.196413291,0
+PPA.US,D,20170109,000000,40.4599,40.7012,40.0807,40.1084,129551.79209797,0
+PPA.US,D,20170110,000000,40.2147,40.32,40.0777,40.1472,97210.17155907,0
+PPA.US,D,20170111,000000,40.1671,40.1948,39.8553,40.1184,61407.082151105,0
+PPA.US,D,20170112,000000,40.1283,40.1283,39.5286,39.9585,109783.04830081,0
+PPA.US,D,20170113,000000,39.9863,40.1283,39.9863,40.0608,97318.940438283,0
+PPA.US,D,20170117,000000,40.0062,40.0062,39.616,39.7004,102404.89266079,0
+PPA.US,D,20170118,000000,39.7966,39.9297,39.7004,39.891,73603.296292609,0
+PPA.US,D,20170119,000000,39.9784,40.2246,39.7461,40.025,88735.26305364,0
+PPA.US,D,20170120,000000,40.1571,40.1859,39.7152,39.8731,78503.938572754,0
+PPA.US,D,20170123,000000,39.9486,39.9853,39.4541,39.6636,92008.400622581,0
+PPA.US,D,20170124,000000,39.6349,40.0231,39.615,39.9784,119344.63847913,0
+PPA.US,D,20170125,000000,40.0896,40.0896,39.7291,39.9387,229059.20267081,0
+PPA.US,D,20170126,000000,39.8741,40.0647,39.7569,39.9863,111270.563436,0
+PPA.US,D,20170127,000000,40.0409,40.4272,40.0409,40.1184,85856.916231475,0
+PPA.US,D,20170130,000000,39.9962,39.9962,39.5405,39.8265,101481.36430673,0
+PPA.US,D,20170131,000000,39.7966,39.8166,39.4363,39.7868,86828.786309637,0
+PPA.US,D,20170201,000000,39.9208,39.9208,39.5623,39.7103,80601.767974633,0
+PPA.US,D,20170202,000000,39.6617,39.8443,39.482,39.7669,68281.678165136,0
+PPA.US,D,20170203,000000,39.901,40.2196,39.8553,40.176,148036.45884885,0
+PPA.US,D,20170206,000000,40.1472,40.3755,40.0896,40.2545,68116.51060781,0
+PPA.US,D,20170207,000000,40.4421,40.593,40.3825,40.451,95874.731430941,0
+PPA.US,D,20170208,000000,40.4421,40.4421,40.2147,40.3011,67535.402799416,0
+PPA.US,D,20170209,000000,40.3855,40.6318,40.311,40.5453,66194.927075028,0
+PPA.US,D,20170210,000000,40.6715,40.8978,40.6118,40.8711,92602.600981251,0
+PPA.US,D,20170213,000000,41.1739,41.2781,41.0785,41.1997,119191.55635283,0
+PPA.US,D,20170214,000000,41.1639,41.1997,41.0815,41.1739,80088.137156122,0
+PPA.US,D,20170215,000000,41.1639,41.4578,41.1362,41.4112,94483.899743954,0
+PPA.US,D,20170216,000000,41.5343,41.5611,41.2186,41.5611,79092.096215911,0
+PPA.US,D,20170217,000000,41.5055,41.6386,41.3873,41.6386,79265.320727253,0
+PPA.US,D,20170221,000000,41.7647,41.9592,41.6853,41.9295,135681.11986554,0
+PPA.US,D,20170222,000000,41.9027,41.9295,41.7647,41.9295,106464.59036553,0
+PPA.US,D,20170223,000000,42.0566,42.0566,41.5879,41.6485,120258.09564068,0
+PPA.US,D,20170224,000000,41.5154,41.8233,41.3735,41.8233,76108.001872288,0
+PPA.US,D,20170227,000000,41.9117,42.3009,41.8203,42.2592,264388.94603035,0
+PPA.US,D,20170228,000000,42.3902,42.3902,41.9891,42.0288,301623.15189538,0
+PPA.US,D,20170301,000000,42.4379,42.7229,42.4379,42.6553,295366.92710206,0
+PPA.US,D,20170302,000000,42.7129,42.7506,42.1995,42.2293,177020.34380164,0
+PPA.US,D,20170303,000000,42.2095,42.3059,42.0496,42.1231,131831.91008446,0
+PPA.US,D,20170306,000000,41.9494,42.0566,41.851,41.9592,105713.27940355,0
+PPA.US,D,20170307,000000,41.9791,42.133,41.8769,41.9692,101964.78154767,0
+PPA.US,D,20170308,000000,42.0476,42.0566,41.8233,41.859,225800.1647714,0
+PPA.US,D,20170309,000000,41.8868,42.0189,41.7011,41.8679,103054.48457832,0
+PPA.US,D,20170310,000000,42.0665,42.0943,41.6256,41.8033,99645.385910362,0
+PPA.US,D,20170313,000000,41.85,42.0189,41.8322,41.999,97357.210969859,0
+PPA.US,D,20170314,000000,41.9205,41.9205,41.6574,41.8133,73536.826421978,0
+PPA.US,D,20170315,000000,41.9205,42.1995,41.859,42.1231,222726.43681435,0
+PPA.US,D,20170316,000000,42.3416,42.3416,41.8967,41.9791,116807.70508338,0
+PPA.US,D,20170317,000000,42.0864,42.4846,42.0219,42.3803,90472.543763309,0
+PPA.US,D,20170320,000000,42.3902,42.4666,42.2185,42.2592,109061.9509164,0
+PPA.US,D,20170321,000000,42.4846,42.4846,41.448,41.5254,150721.43877464,0
+PPA.US,D,20170322,000000,41.4211,41.5611,41.2682,41.5055,102817.81155411,0
+PPA.US,D,20170323,000000,41.5055,41.7071,41.441,41.5343,65783.015300967,0
+PPA.US,D,20170324,000000,41.5522,41.6009,41.0498,41.1997,84440.906563188,0
+PPA.US,D,20170327,000000,40.6913,41.149,40.5751,41.0686,139527.30828885,0
+PPA.US,D,20170328,000000,41.0308,41.5611,40.9098,41.448,63696.264210861,0
+PPA.US,D,20170329,000000,41.43,41.4568,41.2543,41.4013,74711.127469789,0
+PPA.US,D,20170330,000000,41.3923,41.5711,41.3923,41.5422,94739.708033957,0
+PPA.US,D,20170331,000000,41.4955,41.5154,41.3685,41.3923,67462.890213274,0
+PPA.US,D,20170403,000000,41.4112,41.4678,40.9485,41.1064,210566.47896591,0
+PPA.US,D,20170404,000000,41.1262,41.2751,41.0964,41.2284,75884.421398348,0
+PPA.US,D,20170405,000000,41.3456,41.5711,40.8978,40.9078,82723.768238559,0
+PPA.US,D,20170406,000000,40.9843,41.2494,40.9078,41.1312,54015.833960808,0
+PPA.US,D,20170407,000000,41.3735,41.5154,41.1779,41.448,191446.31996704,0
+PPA.US,D,20170410,000000,41.4678,41.6971,41.3536,41.448,94244.205361982,0
+PPA.US,D,20170411,000000,41.439,41.6187,41.2503,41.6107,78285.393695074,0
+PPA.US,D,20170412,000000,41.6187,41.6187,41.148,41.2086,87355.509678424,0
+PPA.US,D,20170413,000000,41.1163,41.2881,40.9803,40.9843,81358.114532871,0
+PPA.US,D,20170417,000000,41.0964,41.4211,41.0745,41.4211,105535.01929596,0
+PPA.US,D,20170418,000000,41.3268,41.4757,41.1689,41.3635,63592.530927907,0
+PPA.US,D,20170419,000000,41.4857,41.6386,41.3735,41.3824,59647.644817893,0
+PPA.US,D,20170420,000000,41.5055,41.8322,41.3556,41.6971,76540.056031389,0
+PPA.US,D,20170421,000000,41.8402,42.0665,41.8402,41.9791,150327.65514711,0
+PPA.US,D,20170424,000000,42.4468,42.6195,42.4001,42.5997,146691.95464746,0
+PPA.US,D,20170425,000000,42.7129,42.7844,42.5739,42.6464,147204.57834671,0
+PPA.US,D,20170426,000000,42.6553,42.8599,42.567,42.6464,108532.20618985,0
+PPA.US,D,20170427,000000,42.7884,42.986,42.6504,42.846,77711.335721444,0
+PPA.US,D,20170428,000000,42.986,42.986,42.5233,42.5808,88068.550108828,0
+PPA.US,D,20170501,000000,42.6464,42.7139,42.3564,42.4945,87457.228722875,0
+PPA.US,D,20170502,000000,42.5411,42.6087,42.4468,42.561,99648.407268118,0
+PPA.US,D,20170503,000000,42.5233,42.5511,42.3326,42.5233,189101.74634842,0
+PPA.US,D,20170504,000000,42.6195,42.7079,42.4279,42.704,59035.316312687,0
+PPA.US,D,20170505,000000,42.7696,43.0058,42.7229,43.0058,118950.8548516,0
+PPA.US,D,20170508,000000,42.9959,43.0357,42.8171,42.9293,73012.117291695,0
+PPA.US,D,20170509,000000,42.9115,42.9403,42.7854,42.8638,120534.04631572,0
+PPA.US,D,20170510,000000,42.8926,42.9205,42.561,42.7884,62713.315820926,0
+PPA.US,D,20170511,000000,42.7129,42.8708,42.4468,42.8073,45646.672976837,0
+PPA.US,D,20170512,000000,42.7229,42.7327,42.571,42.5928,41053.202068547,0
+PPA.US,D,20170515,000000,42.6742,42.9293,42.6742,42.8738,87544.848097797,0
+PPA.US,D,20170516,000000,42.8837,42.976,42.7596,42.8738,63344.779591919,0
+PPA.US,D,20170517,000000,42.4945,42.6315,42.1043,42.1083,81193.954094798,0
+PPA.US,D,20170518,000000,42.0288,42.2592,41.6921,42.1033,80089.144275374,0
+PPA.US,D,20170519,000000,42.2492,42.7506,42.2393,42.6097,87447.157530355,0
+PPA.US,D,20170522,000000,43.3504,43.4427,42.9293,42.9959,305468.33319944,0
+PPA.US,D,20170523,000000,43.2074,43.2333,42.9691,43.1915,141677.50789183,0
+PPA.US,D,20170524,000000,43.2908,43.4725,43.1915,43.4527,100373.53312955,0
+PPA.US,D,20170525,000000,43.5589,43.9213,43.5539,43.8906,119502.7562017,0
+PPA.US,D,20170526,000000,43.9471,43.9471,43.7952,43.8538,83693.624078218,0
+PPA.US,D,20170530,000000,43.8141,43.8727,43.6363,43.7198,123911.92428687,0
+PPA.US,D,20170531,000000,43.7853,43.9571,43.5411,43.9571,89403.990236956,0
+PPA.US,D,20170601,000000,44.0345,44.1577,43.824,44.1278,69709.773264446,0
+PPA.US,D,20170602,000000,44.1765,44.5568,44.1665,44.3076,106767.73326038,0
+PPA.US,D,20170605,000000,44.3473,44.384,43.9769,43.9948,86549.814276838,0
+PPA.US,D,20170606,000000,43.824,43.8627,43.5976,43.6165,91635.766499348,0
+PPA.US,D,20170607,000000,43.6363,43.6621,43.4834,43.5778,59088.693633042,0
+PPA.US,D,20170608,000000,43.5589,43.9372,43.4626,43.8906,87276.95437677,0
+PPA.US,D,20170609,000000,43.9193,44.0891,43.6523,43.8439,80964.330905346,0
+PPA.US,D,20170612,000000,43.8538,43.8538,43.4219,43.692,55610.103736696,0
+PPA.US,D,20170613,000000,43.7018,44.0096,43.6165,44.0048,115055.31758494,0
+PPA.US,D,20170614,000000,44.1189,44.2579,43.9491,44.099,50951.170077027,0
+PPA.US,D,20170615,000000,43.8339,44.1278,43.7118,44.099,63611.666193695,0
+PPA.US,D,20170616,000000,44.0663,44.0663,43.8012,43.826,65000.483642177,0
+PPA.US,D,20170619,000000,44.0573,44.2748,43.8935,44.2549,66783.084718186,0
+PPA.US,D,20170620,000000,44.4068,44.4068,43.9303,43.9303,91210.762175012,0
+PPA.US,D,20170621,000000,44.0077,44.0543,43.8032,43.8746,214871.91376814,0
+PPA.US,D,20170622,000000,43.8557,43.8935,43.684,43.7138,47318.490935127,0
+PPA.US,D,20170623,000000,43.7138,43.9223,43.6741,43.7972,31688.000144365,0
+PPA.US,D,20170626,000000,43.9402,44.1179,43.7038,43.7038,43377.633302121,0
+PPA.US,D,20170627,000000,43.6453,43.7565,43.4735,43.4934,66029.759517703,0
+PPA.US,D,20170628,000000,43.7585,43.968,43.6185,43.9124,46238.859097003,0
+PPA.US,D,20170629,000000,43.9601,44.1248,43.1528,43.4537,80470.842471875,0
+PPA.US,D,20170630,000000,43.5896,43.8846,43.5401,43.7217,66172.770451484,0
+PPA.US,D,20170703,000000,43.8836,44.1795,43.8836,43.9978,29629.448393314,0
+PPA.US,D,20170705,000000,44.0474,44.3979,44.0425,44.3701,67170.825630199,0
+PPA.US,D,20170706,000000,44.2549,44.3264,43.9124,43.9402,87958.774110362,0
+PPA.US,D,20170707,000000,43.9978,44.533,43.9978,44.4655,62628.71780376,0
+PPA.US,D,20170710,000000,44.4753,44.7593,44.2927,44.5597,73432.086019772,0
+PPA.US,D,20170711,000000,44.533,44.7484,44.3314,44.7028,52902.967187369,0
+PPA.US,D,20170712,000000,44.8448,45.1406,44.8448,44.95,79432.502523081,0
+PPA.US,D,20170713,000000,44.9967,44.9967,44.7573,44.8845,75561.136118462,0
+PPA.US,D,20170714,000000,44.9122,45.234,44.9122,45.1466,66899.910551416,0
+PPA.US,D,20170717,000000,45.1496,45.3988,45.0254,45.1218,64435.489741816,0
+PPA.US,D,20170718,000000,45.0453,45.0841,44.8725,44.9877,171669.51921587,0
+PPA.US,D,20170719,000000,45.0741,45.3611,45.0741,45.3512,43684.804673976,0
+PPA.US,D,20170720,000000,45.3988,45.4842,45.2787,45.2837,38983.572005723,0
+PPA.US,D,20170721,000000,45.225,45.4743,45.1685,45.4743,70365.407897486,0
+PPA.US,D,20170724,000000,45.4356,45.5983,45.3829,45.5398,81997.635257879,0
+PPA.US,D,20170725,000000,45.6927,45.7106,45.4266,45.5795,85057.263545401,0
+PPA.US,D,20170726,000000,45.7106,45.7106,45.4643,45.5498,80837.433879596,0
+PPA.US,D,20170727,000000,45.6967,45.7354,45.1595,45.3988,62777.771453053,0
+PPA.US,D,20170728,000000,45.37,45.7502,45.37,45.7205,64574.472198589,0
+PPA.US,D,20170731,000000,45.8556,45.8556,45.4842,45.5398,73687.894309775,0
+PPA.US,D,20170801,000000,45.6837,45.8466,45.4743,45.7304,99885.080292334,0
+PPA.US,D,20170802,000000,45.7602,45.9488,45.6798,45.9023,184267.57393891,0
+PPA.US,D,20170803,000000,45.8923,46.2885,45.8178,46.2845,71486.331624942,0
+PPA.US,D,20170804,000000,46.4017,46.4017,46.1018,46.3431,50969.298223563,0
+PPA.US,D,20170807,000000,46.5019,46.5307,46.3331,46.5208,124442.67613267,0
+PPA.US,D,20170808,000000,46.492,46.7403,46.4344,46.4722,110066.04881062,0
+PPA.US,D,20170809,000000,46.4622,46.6171,46.3897,46.5139,293226.7986916,0
+PPA.US,D,20170810,000000,46.5119,46.5576,46.1504,46.2001,124812.28889814,0
+PPA.US,D,20170811,000000,46.1703,46.4523,46.1594,46.2289,96762.003491937,0
+PPA.US,D,20170814,000000,46.5208,46.766,46.4821,46.7015,127348.21517463,0
+PPA.US,D,20170815,000000,46.9418,46.9418,46.4622,46.492,124822.36009066,0
+PPA.US,D,20170816,000000,46.6241,46.768,46.5674,46.634,69688.623760154,0
+PPA.US,D,20170817,000000,46.5576,46.5576,45.9023,45.939,114501.40199635,0
+PPA.US,D,20170818,000000,45.8754,45.9866,45.6649,45.8089,87823.820130596,0
+PPA.US,D,20170821,000000,45.8089,45.8476,45.5696,45.7791,90359.746407087,0
+PPA.US,D,20170822,000000,45.9866,46.3232,45.9488,46.2656,155076.2224202,0
+PPA.US,D,20170823,000000,46.1405,46.2656,46.073,46.073,53365.234924028,0
+PPA.US,D,20170824,000000,46.2101,46.2934,45.9836,46.1018,67070.113705001,0
+PPA.US,D,20170825,000000,46.2934,46.4105,46.1504,46.1604,55179.056696848,0
+PPA.US,D,20170828,000000,46.2289,46.2805,46.065,46.0829,50162.595702725,0
+PPA.US,D,20170829,000000,46.0929,46.6916,46.0829,46.6816,119292.26827802,0
+PPA.US,D,20170830,000000,46.7213,46.9418,46.6816,46.9319,108547.31297863,0
+PPA.US,D,20170831,000000,47.0758,47.2635,47.0421,47.198,94391.244772771,0
+PPA.US,D,20170901,000000,47.2635,47.8553,47.0957,47.0957,116319.25224618,0
+PPA.US,D,20170905,000000,47.2635,47.2933,46.6072,46.7313,117467.36819344,0
+PPA.US,D,20170906,000000,46.8345,46.8524,46.4523,46.492,110239.27332196,0
+PPA.US,D,20170907,000000,46.5963,46.6241,46.3133,46.6241,70922.344843832,0
+PPA.US,D,20170908,000000,46.5019,46.7015,46.358,46.6062,59842.018833525,0
+PPA.US,D,20170911,000000,46.8544,47.1146,46.8544,47.0073,70137.798946539,0
+PPA.US,D,20170912,000000,47.0858,47.1365,46.9706,47.0957,49501.925473425,0
+PPA.US,D,20170913,000000,47.056,47.0758,46.8257,46.8733,66305.710192746,0
+PPA.US,D,20170914,000000,46.8733,47.0173,46.8077,46.9974,59949.780593487,0
+PPA.US,D,20170915,000000,47.0858,47.3678,47.052,47.3032,92336.721498728,0
+PPA.US,D,20170918,000000,47.6379,48.0668,47.5733,48.0311,123987.45823077,0
+PPA.US,D,20170919,000000,48.1721,48.326,48.0192,48.2773,138969.36422326,0
+PPA.US,D,20170920,000000,48.2862,48.595,48.2773,48.5196,96269.522177718,0
+PPA.US,D,20170921,000000,48.5751,48.729,48.5096,48.7013,108219.99922174,0
+PPA.US,D,20170922,000000,48.8046,48.9763,48.748,48.8334,115494.4215788,0
+PPA.US,D,20170925,000000,48.882,48.882,48.3667,48.6516,113451.98373579,0
+PPA.US,D,20170926,000000,48.738,48.8919,48.7202,48.7946,89937.763440507,0
+PPA.US,D,20170927,000000,48.9466,49.2017,48.9198,49.1412,125365.19736748,0
+PPA.US,D,20170928,000000,49.0637,49.0717,48.8244,48.9376,78402.219528303,0
+PPA.US,D,20170929,000000,48.9863,49.1312,48.8274,49.0925,106723.42001329,0
+PPA.US,D,20171002,000000,49.2166,49.6664,49.2166,49.6664,93883.656669773,0
+PPA.US,D,20171003,000000,49.7418,49.7717,49.6466,49.7637,101876.15505351,0
+PPA.US,D,20171004,000000,49.7717,49.866,49.722,49.8392,79634.93349273,0
+PPA.US,D,20171005,000000,49.9067,50.2423,49.869,50.1648,104737.38084838,0
+PPA.US,D,20171006,000000,50.0963,50.2145,50.0089,50.1748,90134.151694643,0
+PPA.US,D,20171009,000000,50.2989,50.3456,50.1917,50.2692,64888.693405207,0
+PPA.US,D,20171010,000000,50.4598,50.4598,50.1698,50.2692,76014.339781854,0
+PPA.US,D,20171011,000000,50.3555,50.3684,50.1748,50.2612,87252.783514722,0
+PPA.US,D,20171012,000000,50.2245,50.5462,50.2245,50.4975,80389.265812464,0
+PPA.US,D,20171013,000000,50.6217,50.7001,50.3614,50.4051,73428.057542764,0
+PPA.US,D,20171016,000000,50.4975,50.5203,50.289,50.3456,71051.256108086,0
+PPA.US,D,20171017,000000,50.3177,50.3177,50.1172,50.1748,94086.087639421,0
+PPA.US,D,20171018,000000,50.289,50.3079,50.0179,50.1847,59036.32343194,0
+PPA.US,D,20171019,000000,50.0467,50.2443,49.7131,50.2443,84339.187518738,0
+PPA.US,D,20171020,000000,50.425,50.7289,50.3347,50.7289,117283.06537033,0
+PPA.US,D,20171023,000000,50.9125,50.9125,50.6415,50.6712,119300.32523205,0
+PPA.US,D,20171024,000000,50.7289,50.8658,50.6245,50.6812,78010.450139283,0
+PPA.US,D,20171025,000000,50.7576,50.8758,50.289,50.5928,109337.90159144,0
+PPA.US,D,20171026,000000,50.7378,50.8658,50.0566,50.2989,106315.53671624,0
+PPA.US,D,20171027,000000,50.3177,50.4051,50.2105,50.2344,56574.923980095,0
+PPA.US,D,20171030,000000,50.2692,50.3366,50.1063,50.1648,89375.7908979,0
+PPA.US,D,20171031,000000,50.2522,50.3654,50.2145,50.2522,61858.271575993,0
+PPA.US,D,20171101,000000,50.4498,50.5839,50.0566,50.144,67623.022174338,0
+PPA.US,D,20171102,000000,50.1361,50.6415,50.0169,50.5839,59322.345299502,0
+PPA.US,D,20171103,000000,50.575,50.5938,50.3555,50.4687,46497.688744762,0
+PPA.US,D,20171106,000000,50.425,50.5551,50.3177,50.4329,64917.899863515,0
+PPA.US,D,20171107,000000,50.5075,50.6812,50.4051,50.5362,88052.436200796,0
+PPA.US,D,20171108,000000,50.5173,50.6415,50.4329,50.6027,74374.749639627,0
+PPA.US,D,20171109,000000,50.3357,50.4429,49.722,49.86,123339.88055174,0
+PPA.US,D,20171110,000000,49.7418,49.8392,49.6267,49.7816,68400.518236869,0
+PPA.US,D,20171113,000000,49.6565,49.7031,49.5344,49.6913,66764.95657165,0
+PPA.US,D,20171114,000000,49.5324,49.7588,49.45,49.7041,61708.210807448,0
+PPA.US,D,20171115,000000,49.5602,49.6138,49.303,49.3825,97224.271228597,0
+PPA.US,D,20171116,000000,49.5155,49.8869,49.5155,49.8015,103511.71671872,0
+PPA.US,D,20171117,000000,49.6763,49.6843,49.449,49.449,60224.724149279,0
+PPA.US,D,20171120,000000,49.4967,49.9157,49.4967,49.8977,79301.577020323,0
+PPA.US,D,20171121,000000,50.0378,50.3654,50.0378,50.3357,94431.529542851,0
+PPA.US,D,20171122,000000,50.3079,50.3555,50.1261,50.1261,50986.419250847,0
+PPA.US,D,20171124,000000,50.2045,50.291,50.1847,50.2522,38956.37978592,0
+PPA.US,D,20171127,000000,50.2989,50.4191,50.2344,50.3853,45597.32413349,0
+PPA.US,D,20171128,000000,50.4786,50.9225,50.4687,50.9036,88615.415862654,0
+PPA.US,D,20171129,000000,50.8361,51.0625,50.7576,50.856,101088.58779845,0
+PPA.US,D,20171130,000000,50.997,51.5927,50.9314,51.5133,134773.7054195,0
+PPA.US,D,20171201,000000,51.3782,51.4934,50.138,50.8063,156198.15326692,0
+PPA.US,D,20171204,000000,51.276,51.4437,50.8163,50.8261,110070.07728763,0
+PPA.US,D,20171205,000000,51.0168,51.0436,50.5173,50.5462,73684.872952019,0
+PPA.US,D,20171206,000000,50.4975,50.8877,50.4608,50.6117,69024.932173098,0
+PPA.US,D,20171207,000000,50.6415,51.0357,50.6117,50.9393,119563.18335682,0
+PPA.US,D,20171208,000000,51.0834,51.1309,50.856,51.1221,51176.764789471,0
+PPA.US,D,20171211,000000,51.1309,51.2084,50.8361,50.8838,77797.947977114,0
+PPA.US,D,20171212,000000,50.9125,51.1022,50.856,50.9305,51939.154063222,0
+PPA.US,D,20171213,000000,50.9305,51.4616,50.9305,51.2283,219270.00354155,0
+PPA.US,D,20171214,000000,51.2858,51.416,50.982,51.0347,69628.196605036,0
+PPA.US,D,20171215,000000,51.276,51.8956,51.276,51.7466,89789.716910465,0
+PPA.US,D,20171218,000000,52.0872,52.0872,51.6592,51.83,77833.197150934,0
+PPA.US,D,20171219,000000,52.0018,52.0018,51.6106,51.6106,59689.943826475,0
+PPA.US,D,20171220,000000,51.8687,51.8687,51.6533,51.689,51405.380859671,0
+PPA.US,D,20171221,000000,51.9154,51.9154,51.5927,51.6106,69977.666985473,0
+PPA.US,D,20171222,000000,51.6592,51.689,51.5103,51.6205,40737.973742676,0
+PPA.US,D,20171226,000000,51.6016,51.7704,51.4934,51.5232,55214.305870667,0
+PPA.US,D,20171227,000000,51.689,51.7178,51.5242,51.6691,59122.935687609,0
+PPA.US,D,20171228,000000,51.7744,51.827,51.6691,51.8112,83709.737986249,0
+PPA.US,D,20171229,000000,51.9918,51.9918,51.5927,51.5927,61731.374550243,0
+PPA.US,D,20180102,000000,51.7844,51.7922,51.416,51.6393,88709.077953089,0
+PPA.US,D,20180103,000000,51.6592,51.8112,51.5431,51.7645,97461.951372065,0
+PPA.US,D,20180104,000000,51.9422,52.1745,51.8687,52.0703,126647.26017526,0
+PPA.US,D,20180105,000000,52.2589,52.4695,52.1835,52.4695,108649.03202308,0
+PPA.US,D,20180108,000000,52.5479,52.8328,52.4784,52.7842,97770.129863172,0
+PPA.US,D,20180109,000000,52.9024,53.1705,52.9024,53.0563,76323.525392212,0
+PPA.US,D,20180110,000000,52.8925,53.0374,52.7008,53.0076,73201.455711068,0
+PPA.US,D,20180111,000000,53.1248,53.4296,53.0662,53.4098,100873.06427853,0
+PPA.US,D,20180112,000000,53.5985,54.1157,53.5975,54.0492,136342.79721408,0
+PPA.US,D,20180116,000000,54.4345,54.5486,53.4713,53.5617,121331.68476329,0
+PPA.US,D,20180117,000000,53.9181,54.1743,53.7404,54.1157,135313.52133856,0
+PPA.US,D,20180118,000000,54.1554,54.2696,53.7742,53.8506,80263.375905967,0
+PPA.US,D,20180119,000000,53.9827,54.1743,53.8556,54.1257,89938.770559759,0
+PPA.US,D,20180122,000000,54.0969,54.0969,53.666,53.8983,196417.46059482,0
+PPA.US,D,20180123,000000,53.9181,53.934,53.656,53.8109,86374.575526994,0
+PPA.US,D,20180124,000000,53.7931,54.2895,53.7742,54.1059,79012.533795004,0
+PPA.US,D,20180125,000000,54.3372,54.8744,54.2806,54.8565,82619.027836352,0
+PPA.US,D,20180126,000000,55.0163,55.5435,54.7671,55.5435,103989.09124416,0
+PPA.US,D,20180129,000000,55.5922,55.9368,55.4294,55.6022,160589.19320556,0
+PPA.US,D,20180130,000000,55.2,55.4503,54.8842,55.2666,162193.53417396,0
+PPA.US,D,20180131,000000,55.8216,55.9278,55.3639,55.495,115308.10451719,0
+PPA.US,D,20180201,000000,55.4175,56.3002,55.3916,55.8792,137581.55389402,0
+PPA.US,D,20180202,000000,55.5435,55.6518,54.8068,54.8167,186339.21824024,0
+PPA.US,D,20180205,000000,54.2051,54.7959,51.6791,52.2132,605255.50669845,0
+PPA.US,D,20180206,000000,50.9592,52.8925,48.8919,52.7286,524214.63472995,0
+PPA.US,D,20180207,000000,52.814,54.2141,52.814,53.5905,422340.49391496,0
+PPA.US,D,20180208,000000,53.9827,53.9827,51.9918,51.9918,387166.85403948,0
+PPA.US,D,20180209,000000,52.5182,52.9302,51.2561,52.5579,307777.65764424,0
+PPA.US,D,20180212,000000,53.0662,53.8019,52.6541,53.4098,213517.33837422,0
+PPA.US,D,20180213,000000,53.247,53.6947,53.1248,53.5905,209113.20588531,0
+PPA.US,D,20180214,000000,53.227,54.4147,53.1705,54.3372,156645.31421479,0
+PPA.US,D,20180215,000000,54.778,55.5138,54.6718,55.5138,165205.82785664,0
+PPA.US,D,20180216,000000,55.476,55.908,55.2586,55.5724,158148.943258,0
+PPA.US,D,20180220,000000,55.2477,55.7541,55.2477,55.2477,120776.76205545,0
+PPA.US,D,20180221,000000,55.2864,56.0887,55.2199,55.2377,111318.90516009,0
+PPA.US,D,20180222,000000,55.4463,55.8216,55.2199,55.3152,96200.030949331,0
+PPA.US,D,20180223,000000,55.5535,55.6399,55.1513,55.5535,77902.688379321,0
+PPA.US,D,20180226,000000,55.7838,56.1761,55.6587,56.1264,124028.75012011,0
+PPA.US,D,20180227,000000,56.1463,56.4442,55.6647,55.6677,118881.36362322,0
+PPA.US,D,20180228,000000,55.908,56.2803,55.2764,55.3053,344241.4172815,0
+PPA.US,D,20180301,000000,55.3053,55.5337,53.8606,54.1654,204587.2119669,0
+PPA.US,D,20180302,000000,53.8308,54.643,53.514,54.499,203604.26357696,0
+PPA.US,D,20180305,000000,54.077,54.9974,53.8814,54.8842,101410.86595909,0
+PPA.US,D,20180306,000000,55.1136,55.1425,54.5963,54.8942,101407.84460133,0
+PPA.US,D,20180307,000000,54.3183,55.1662,54.077,55.0938,69610.068458499,0
+PPA.US,D,20180308,000000,55.2477,55.2864,54.8356,55.2477,123460.73486199,0
+PPA.US,D,20180309,000000,55.5337,56.0489,55.2367,56.0489,181556.40891257,0
+PPA.US,D,20180312,000000,56.1175,56.1175,55.1335,55.2377,83547.59178668,0
+PPA.US,D,20180313,000000,55.4373,55.6399,54.9478,55.1136,86738.145576959,0
+PPA.US,D,20180314,000000,55.3152,55.3152,54.3083,54.6519,105378.9158119,0
+PPA.US,D,20180315,000000,54.8267,54.8842,54.3471,54.6519,58123.873389644,0
+PPA.US,D,20180316,000000,54.6906,54.787,54.4722,54.5686,61123.074522046,0
+PPA.US,D,20180319,000000,54.4632,54.643,54.1455,54.643,58574.05569528,0
+PPA.US,D,20180320,000000,54.787,55.191,54.787,54.9866,49378.049805431,0
+PPA.US,D,20180321,000000,54.9866,55.4969,54.8068,55.0848,52211.076261257,0
+PPA.US,D,20180322,000000,54.6043,54.778,53.5815,53.5895,114415.79685993,0
+PPA.US,D,20180323,000000,53.6173,54.777,53.5756,53.6362,333149.00584017,0
+PPA.US,D,20180326,000000,54.4245,54.9289,54.078,54.9041,108454.65800745,0
+PPA.US,D,20180327,000000,55.1325,55.4085,53.8019,54.0671,166695.35723033,0
+PPA.US,D,20180328,000000,54.1455,54.1753,53.3174,53.5815,84474.141498504,0
+PPA.US,D,20180329,000000,53.8883,54.7006,53.6838,54.3749,66548.425932474,0
+PPA.US,D,20180402,000000,54.1753,54.2608,52.9679,53.5975,105395.02971992,0
+PPA.US,D,20180403,000000,53.8606,54.2608,53.5617,54.2141,89496.645208138,0
+PPA.US,D,20180404,000000,53.1238,54.5963,52.9024,54.5686,129912.34079018,0
+PPA.US,D,20180405,000000,54.8744,55.3341,54.7135,55.2576,76080.809652485,0
+PPA.US,D,20180406,000000,54.7403,55.0938,53.5528,53.934,67259.452124373,0
+PPA.US,D,20180409,000000,54.2796,54.5774,53.8506,53.8705,75394.961441885,0
+PPA.US,D,20180410,000000,54.5884,54.7542,54.1654,54.4911,88944.743858052,0
+PPA.US,D,20180411,000000,54.2051,54.8942,54.2051,54.4147,79696.367767101,0
+PPA.US,D,20180412,000000,54.7205,55.2,54.6906,54.9766,116994.02214501,0
+PPA.US,D,20180413,000000,55.2666,55.2666,54.5477,54.8565,63644.901129009,0
+PPA.US,D,20180416,000000,55.2199,55.5098,55.0759,55.3896,77534.082733095,0
+PPA.US,D,20180417,000000,55.6964,56.1175,55.6836,55.9288,85075.391691937,0
+PPA.US,D,20180418,000000,56.2912,56.5395,56.1354,56.4064,144261.77589242,0
+PPA.US,D,20180419,000000,56.3499,56.6735,56.1959,56.4432,192699.1763165,0
+PPA.US,D,20180420,000000,56.5593,56.5593,56.0033,56.2158,109207.98320793,0
+PPA.US,D,20180423,000000,56.33,56.4918,55.9934,56.2912,100652.50516234,0
+PPA.US,D,20180424,000000,56.6835,56.8841,54.2686,55.0163,150210.82931388,0
+PPA.US,D,20180425,000000,54.9667,55.0263,53.7354,54.5089,181432.53324457,0
+PPA.US,D,20180426,000000,54.7006,54.9379,54.1147,54.499,238683.23424275,0
+PPA.US,D,20180427,000000,54.5387,54.5387,53.7354,53.8019,99865.945026546,0
+PPA.US,D,20180430,000000,53.9083,54.0403,53.246,53.246,72036.218736524,0
+PPA.US,D,20180501,000000,53.2162,53.246,51.7525,52.3851,214563.73527703,0
+PPA.US,D,20180502,000000,52.3751,52.7376,51.9611,51.9809,153856.60100605,0
+PPA.US,D,20180503,000000,51.7903,52.2212,51.0327,51.971,120353.77196962,0
+PPA.US,D,20180504,000000,51.7824,52.5856,51.7158,52.4506,66777.042002673,0
+PPA.US,D,20180507,000000,52.5569,53.1029,52.3652,53.0364,84355.30142677,0
+PPA.US,D,20180508,000000,53.0652,53.7295,53.0652,53.7156,82244.379474615,0
+PPA.US,D,20180509,000000,53.934,54.367,53.8616,54.2239,62390.03054104,0
+PPA.US,D,20180510,000000,54.3848,54.5884,54.2239,54.4147,102778.53390328,0
+PPA.US,D,20180511,000000,54.4147,54.6191,54.2796,54.4534,76670.981534147,0
+PPA.US,D,20180514,000000,54.5387,54.5586,54.0125,54.1059,114589.02137127,0
+PPA.US,D,20180515,000000,53.8308,54.0125,53.7553,53.9181,60516.788732353,0
+PPA.US,D,20180516,000000,53.9528,54.1852,53.9112,53.9728,96707.61905233,0
+PPA.US,D,20180517,000000,53.7841,54.3073,53.7841,54.2051,48594.511027389,0
+PPA.US,D,20180518,000000,54.2239,54.5784,54.2239,54.5189,43631.427353621,0
+PPA.US,D,20180521,000000,54.8167,55.2964,54.8098,55.2099,131282.02297288,0
+PPA.US,D,20180522,000000,55.2199,55.2279,54.499,54.5486,62944.953248882,0
+PPA.US,D,20180523,000000,54.2608,54.9061,53.9528,54.9061,69564.748092161,0
+PPA.US,D,20180524,000000,54.8942,55.2209,54.8267,55.2099,92782.875327356,0
+PPA.US,D,20180525,000000,55.1037,55.1235,54.769,54.9409,35716.477152293,0
+PPA.US,D,20180529,000000,54.6906,54.8366,54.1157,54.366,59911.510061911,0
+PPA.US,D,20180530,000000,54.6043,55.1822,54.5486,55.0848,67804.303639695,0
+PPA.US,D,20180531,000000,55.066,55.066,54.3749,54.4434,46924.707307603,0
+PPA.US,D,20180601,000000,54.8167,55.071,54.8137,54.9667,55259.626237007,0
+PPA.US,D,20180604,000000,54.9766,55.3142,54.9667,55.19,174971.86324311,0
+PPA.US,D,20180605,000000,55.1802,55.3629,54.9667,55.2,77572.35326467,0
+PPA.US,D,20180606,000000,55.344,55.5932,55.2298,55.5932,52068.065327475,0
+PPA.US,D,20180607,000000,55.6409,55.8493,55.3351,55.5734,57688.797872787,0
+PPA.US,D,20180608,000000,55.5445,55.8513,55.4175,55.8513,65384.196077183,0
+PPA.US,D,20180611,000000,55.899,56.0311,55.6954,55.8126,38851.639383714,0
+PPA.US,D,20180612,000000,55.8415,55.8415,55.2129,55.344,71028.092365291,0
+PPA.US,D,20180613,000000,55.2377,55.4373,54.9756,55.0263,66342.973605069,0
+PPA.US,D,20180614,000000,55.1603,55.2864,54.5576,54.6539,172050.21029311,0
+PPA.US,D,20180615,000000,54.4245,54.4245,53.9926,54.4147,141466.01284892,0
+PPA.US,D,20180618,000000,54.0293,54.499,54.0165,54.4147,112633.19578392,0
+PPA.US,D,20180619,000000,53.9073,53.9618,53.1843,53.2707,93347.869227718,0
+PPA.US,D,20180620,000000,53.4157,53.5835,53.1755,53.3631,81035.836372237,0
+PPA.US,D,20180621,000000,53.376,53.376,52.6869,52.8875,73315.260186542,0
+PPA.US,D,20180622,000000,53.1665,53.1665,52.956,53.0027,37197.949571959,0
+PPA.US,D,20180625,000000,52.7326,52.8745,52.3503,52.5896,91515.919308363,0
+PPA.US,D,20180626,000000,52.7048,52.9232,52.5519,52.7544,50992.461966359,0
+PPA.US,D,20180627,000000,52.8577,53.3859,52.3304,52.3304,78699.319707638,0
+PPA.US,D,20180628,000000,52.2162,52.7038,51.9253,52.522,78111.162064481,0
+PPA.US,D,20180629,000000,52.6958,53.2707,52.6958,52.7326,48992.323131922,0
+PPA.US,D,20180702,000000,52.4735,52.9927,52.3404,52.9927,82319.913418514,0
+PPA.US,D,20180703,000000,53.1665,53.5299,53.0324,53.0513,34629.795479404,0
+PPA.US,D,20180705,000000,53.2907,53.3343,52.7614,53.1387,142335.15676338,0
+PPA.US,D,20180706,000000,53.0613,53.5031,52.8974,53.2807,38894.945511549,0
+PPA.US,D,20180709,000000,53.521,54.1644,53.521,54.0999,54525.436302312,0
+PPA.US,D,20180710,000000,54.2418,54.4345,54.0899,54.3183,32874.386623201,0
+PPA.US,D,20180711,000000,53.8288,54.0125,53.5965,53.6838,63950.05826236,0
+PPA.US,D,20180712,000000,54.0959,54.6916,53.9817,54.6916,51133.458661636,0
+PPA.US,D,20180713,000000,54.6151,55.0769,54.5686,55.0759,43812.708818978,0
+PPA.US,D,20180716,000000,55.1255,55.3072,54.8852,55.0084,59852.090026045,0
+PPA.US,D,20180717,000000,54.9686,55.3828,54.9686,55.3072,36047.819386196,0
+PPA.US,D,20180718,000000,55.3738,55.625,55.2487,55.5674,45433.163695417,0
+PPA.US,D,20180719,000000,55.3926,55.5465,55.2119,55.489,22907.934505585,0
+PPA.US,D,20180720,000000,55.4303,55.8455,55.4303,55.616,35228.024315083,0
+PPA.US,D,20180723,000000,55.6538,55.6538,55.1345,55.1345,43537.765263187,0
+PPA.US,D,20180724,000000,55.4016,55.8703,55.1057,55.489,51144.536973408,0
+PPA.US,D,20180725,000000,55.3072,55.7591,54.7979,55.7193,57841.879999089,0
+PPA.US,D,20180726,000000,55.7193,56.2376,55.4989,56.1423,41718.907894107,0
+PPA.US,D,20180727,000000,56.3449,56.4312,55.7978,56.0748,51860.598761567,0
+PPA.US,D,20180730,000000,56.0351,56.2297,55.2298,55.2884,64463.689080871,0
+PPA.US,D,20180731,000000,55.5962,56.5563,55.4989,56.5256,57502.480811171,0
+PPA.US,D,20180801,000000,56.4412,56.5435,56.0072,56.1533,102076.57178465,0
+PPA.US,D,20180802,000000,55.8543,56.2208,55.7591,56.181,50934.049049743,0
+PPA.US,D,20180803,000000,56.1523,56.1523,55.6617,55.9874,36439.588775217,0
+PPA.US,D,20180806,000000,55.8543,55.9675,55.6538,55.9577,42965.721528061,0
+PPA.US,D,20180807,000000,56.0649,56.2416,55.8643,56.191,60354.642532784,0
+PPA.US,D,20180808,000000,56.181,56.191,55.9229,56.1136,21125.333429577,0
+PPA.US,D,20180809,000000,56.1224,56.2743,55.8643,55.903,26613.126233627,0
+PPA.US,D,20180810,000000,55.7094,55.7978,55.4721,55.5178,39860.7728742,0
+PPA.US,D,20180813,000000,55.5862,55.8067,55.193,55.4205,75631.634466101,0
+PPA.US,D,20180814,000000,55.5962,55.9874,55.5962,55.8493,41043.130876027,0
+PPA.US,D,20180815,000000,55.625,55.625,54.9309,55.3559,51886.783862118,0
+PPA.US,D,20180816,000000,55.6617,56.0361,55.6617,55.9775,43729.117921063,0
+PPA.US,D,20180817,000000,55.8643,56.3737,55.8275,56.315,31551.031926095,0
+PPA.US,D,20180820,000000,56.2962,56.7371,56.2962,56.5653,45996.143357275,0
+PPA.US,D,20180821,000000,56.6795,57.0558,56.6795,57.027,45143.113350846,0
+PPA.US,D,20180822,000000,56.8711,56.8929,56.5851,56.605,32747.489597451,0
+PPA.US,D,20180823,000000,56.5851,56.5851,56.2009,56.2823,47418.195741074,0
+PPA.US,D,20180824,000000,56.4501,56.5951,56.3449,56.5683,25368.326838178,0
+PPA.US,D,20180827,000000,56.7937,57.2176,56.7937,57.1322,220704.14135636,0
+PPA.US,D,20180828,000000,57.4003,57.4003,57.027,57.1789,56326.165524855,0
+PPA.US,D,20180829,000000,57.2474,57.2951,57.1134,57.2087,28314.150650225,0
+PPA.US,D,20180830,000000,57.0945,57.2613,56.7013,56.7559,35302.551139729,0
+PPA.US,D,20180831,000000,56.5753,56.8126,56.4501,56.8126,43107.72534259,0
+PPA.US,D,20180904,000000,56.6537,56.8513,56.4442,56.8513,29640.526705085,0
+PPA.US,D,20180905,000000,56.7937,57.027,56.5951,56.9773,24438.755768598,0
+PPA.US,D,20180906,000000,57.1224,57.591,57.1224,57.439,41516.476924459,0
+PPA.US,D,20180907,000000,57.3229,57.4202,56.9446,57.2474,29852.021748001,0
+PPA.US,D,20180910,000000,57.439,57.6674,57.2286,57.315,33052.646730801,0
+PPA.US,D,20180911,000000,57.1224,57.3915,56.9098,57.2276,48821.112859085,0
+PPA.US,D,20180912,000000,57.1322,57.5444,57.1224,57.4937,89952.870229286,0
+PPA.US,D,20180913,000000,57.6109,58.1193,57.6109,57.9673,48266.190151242,0
+PPA.US,D,20180914,000000,58.0051,58.7051,58.0051,58.6981,30170.271431628,0
+PPA.US,D,20180917,000000,58.6762,58.8133,58.571,58.6664,32700.154992608,0
+PPA.US,D,20180918,000000,58.7239,59.3792,58.6951,59.2631,150753.6665907,0
+PPA.US,D,20180919,000000,59.2144,59.4487,58.6951,58.7537,56216.38952639,0
+PPA.US,D,20180920,000000,58.9295,58.985,58.1123,58.438,86466.223378924,0
+PPA.US,D,20180921,000000,58.6187,58.9295,58.6187,58.7934,45267.996138092,0
+PPA.US,D,20180924,000000,58.7339,58.7339,58.2155,58.3794,25209.201996364,0
+PPA.US,D,20180925,000000,58.5512,59.0129,58.3297,58.9096,58402.845422443,0
+PPA.US,D,20180926,000000,58.9295,59.0894,58.6624,58.6762,58701.959840281,0
+PPA.US,D,20180927,000000,58.7636,59.0694,58.6207,58.8898,30840.005734197,0
+PPA.US,D,20180928,000000,58.852,59.2641,58.7537,59.1966,42772.35463168,0
+PPA.US,D,20181001,000000,59.4279,59.5709,59.1379,59.3117,55848.790999416,0
+PPA.US,D,20181002,000000,59.3505,59.4666,59.1966,59.3217,43777.459645158,0
+PPA.US,D,20181003,000000,59.6196,59.833,59.4477,59.5709,152905.88043219,0
+PPA.US,D,20181004,000000,59.689,59.689,59,59.3405,52799.233904414,0
+PPA.US,D,20181005,000000,59.3405,59.5699,58.7537,59.0238,45289.145642384,0
+PPA.US,D,20181008,000000,58.8808,59.0337,58.5571,59.0049,44287.061986661,0
+PPA.US,D,20181009,000000,58.8708,58.8708,58.163,58.1669,202127.82675356,0
+PPA.US,D,20181010,000000,58.2344,58.2344,56.3002,56.3399,171908.20647858,0
+PPA.US,D,20181011,000000,56.0014,56.329,54.7512,54.9061,196157.62382781,0
+PPA.US,D,20181012,000000,55.7421,55.7421,54.4632,55.1553,172377.52405001,0
+PPA.US,D,20181015,000000,55.0788,56.3876,55.0788,55.9815,60865.251993538,0
+PPA.US,D,20181016,000000,56.2903,57.3021,56.0192,57.2822,57643.477506448,0
+PPA.US,D,20181017,000000,57.2633,57.2633,56.5603,56.8096,51889.805219874,0
+PPA.US,D,20181018,000000,56.4641,56.6646,55.5892,55.897,62247.019607258,0
+PPA.US,D,20181019,000000,56.0014,56.0718,55.4721,55.6369,41467.128081111,0
+PPA.US,D,20181022,000000,55.6746,55.6916,55.1643,55.5018,48429.343470064,0
+PPA.US,D,20181023,000000,54.7025,55.483,54.5397,55.06,70351.308227958,0
+PPA.US,D,20181024,000000,55.2705,55.3758,52.9222,53.0196,181794.08905604,0
+PPA.US,D,20181025,000000,53.2013,53.4723,52.7455,52.9044,238940.04965201,0
+PPA.US,D,20181026,000000,52.3851,53.0583,51.7417,52.5479,209803.08257292,0
+PPA.US,D,20181029,000000,53.1645,53.2767,50.2592,50.8937,240163.69954317,0
+PPA.US,D,20181030,000000,50.8163,51.8559,50.6415,51.8359,177281.18768791,0
+PPA.US,D,20181031,000000,52.4148,53.0583,52.1914,52.4248,335958.86855321,0
+PPA.US,D,20181101,000000,52.6839,53.7771,52.6839,53.7027,69720.851576217,0
+PPA.US,D,20181102,000000,54.0482,54.2985,53.2241,53.4137,38827.468521666,0
+PPA.US,D,20181105,000000,53.4524,53.8377,53.2985,53.7524,58378.674560395,0
+PPA.US,D,20181106,000000,53.7524,54.5298,53.7524,54.4434,59362.630069582,0
+PPA.US,D,20181107,000000,54.7612,55.2229,54.1743,55.1742,312024.67952985,0
+PPA.US,D,20181108,000000,55.1742,55.3758,54.8386,55.0074,58669.732024217,0
+PPA.US,D,20181109,000000,54.78,55.1742,54.645,55.0888,71699.840906363,0
+PPA.US,D,20181112,000000,55.0788,55.0788,53.5676,53.6143,85394.648494815,0
+PPA.US,D,20181113,000000,53.6332,54.2229,53.3939,53.5855,71677.684282819,0
+PPA.US,D,20181114,000000,53.9906,54.1049,53.1546,53.1735,57172.14569652,0
+PPA.US,D,20181115,000000,52.8845,54.0482,52.7018,53.8576,78804.060109844,0
+PPA.US,D,20181116,000000,53.663,54.0383,53.4038,53.7622,55770.235697762,0
+PPA.US,D,20181119,000000,53.7225,53.7225,52.3553,52.4784,50805.13778549,0
+PPA.US,D,20181120,000000,51.7495,51.9432,51.1042,51.7218,134526.96120276,0
+PPA.US,D,20181121,000000,52.0186,52.3473,51.9471,51.9889,53176.903623907,0
+PPA.US,D,20181123,000000,51.7595,52.674,51.7595,52.2778,34012.43137794,0
+PPA.US,D,20181126,000000,52.7495,52.9877,52.2878,52.6244,73880.254086903,0
+PPA.US,D,20181127,000000,52.2778,52.2778,51.4775,51.8657,73680.844475011,0
+PPA.US,D,20181128,000000,52.1537,52.9799,51.9204,52.9699,69624.168128028,0
+PPA.US,D,20181129,000000,52.8845,53.2489,52.5628,52.951,34995.379767874,0
+PPA.US,D,20181130,000000,52.9222,53.1923,52.6909,53.1446,63125.227594987,0
+PPA.US,D,20181203,000000,54.0959,54.2696,53.2867,53.4723,86626.355339989,0
+PPA.US,D,20181204,000000,53.3174,53.3641,51.3643,51.4,61722.310476976,0
+PPA.US,D,20181206,000000,50.6017,51.2481,49.6604,51.2481,254345.95284957,0
+PPA.US,D,20181207,000000,51.2104,51.7694,50.3129,50.4678,76099.944918273,0
+PPA.US,D,20181210,000000,50.6315,51.3732,50.1817,51.1826,85452.054292178,0
+PPA.US,D,20181211,000000,51.9204,52.0485,50.6305,50.8848,75319.427497986,0
+PPA.US,D,20181212,000000,51.5471,52.1447,51.5123,51.5481,59601.317332301,0
+PPA.US,D,20181213,000000,51.7794,51.7794,51.1519,51.2481,58180.272067755,0
+PPA.US,D,20181214,000000,50.7676,51.1042,50.5501,50.6712,62756.621948761,0
+PPA.US,D,20181217,000000,50.5918,50.8589,49.3248,49.5641,189782.55896276,0
+PPA.US,D,20181218,000000,50.0069,50.4429,49.5075,49.8253,74651.707433922,0
+PPA.US,D,20181219,000000,49.7657,50.277,48.3825,48.7847,164593.49935144,0
+PPA.US,D,20181220,000000,48.5076,48.7847,46.8604,47.3797,315967.55140136,0
+PPA.US,D,20181221,000000,47.3042,47.5475,46.1097,46.2368,241820.41071267,0
+PPA.US,D,20181224,000000,45.792,45.792,44.8258,44.8258,160962.83444804,0
+PPA.US,D,20181226,000000,45.088,46.4473,44.3641,46.4285,162789.74877113,0
+PPA.US,D,20181227,000000,45.6837,47.0669,45.3869,47.0669,119152.278702,0
+PPA.US,D,20181228,000000,47.3429,47.7322,46.9051,47.1533,159976.86470035,0
+PPA.US,D,20181231,000000,47.4194,47.7123,47.2198,47.7123,104736.37372913,0
+PPA.US,D,20190102,000000,46.9786,47.8106,46.7203,47.7421,168999.64607886,0
+PPA.US,D,20190103,000000,47.489,47.489,46.4096,46.486,102008.08767552,0
+PPA.US,D,20190104,000000,47.2198,48.1433,47.2099,48.0489,53509.252977061,0
+PPA.US,D,20190107,000000,48.1154,48.5881,47.8106,48.2992,64060.841380078,0
+PPA.US,D,20190108,000000,48.734,48.9843,48.4649,48.9256,74169.297312223,0
+PPA.US,D,20190109,000000,49.1302,49.3636,48.9178,49.1769,53866.780311515,0
+PPA.US,D,20190110,000000,49.022,49.7955,48.9246,49.7756,50308.627994263,0
+PPA.US,D,20190111,000000,49.5354,49.8829,49.2752,49.8829,38275.56717158,0
+PPA.US,D,20190114,000000,49.4688,50.1728,48.8889,49.8829,48550.197780302,0
+PPA.US,D,20190115,000000,49.9891,50.0646,49.6406,49.9504,115138.90848286,0
+PPA.US,D,20190116,000000,50.0079,50.0596,49.7081,49.8055,46813.924189885,0
+PPA.US,D,20190117,000000,49.6306,50.9433,49.6306,50.6335,53183.953458671,0
+PPA.US,D,20190118,000000,50.992,51.5709,50.992,51.3961,126889.97591498,0
+PPA.US,D,20190122,000000,51.0694,51.1469,50.2642,50.5273,85997.912926753,0
+PPA.US,D,20190123,000000,50.9533,51.4964,50.4796,51.0694,59418.02162844,0
+PPA.US,D,20190124,000000,51.3395,51.8221,51.2343,51.4626,76227.849063274,0
+PPA.US,D,20190125,000000,51.8806,52.2331,51.8806,51.9849,61830.072236938,0
+PPA.US,D,20190128,000000,51.4726,51.9174,51.3117,51.9174,48710.329741367,0
+PPA.US,D,20190129,000000,52.0415,53.1109,52.0415,52.96,50021.599007447,0
+PPA.US,D,20190130,000000,53.5587,53.7911,52.5847,53.4911,77795.93373861,0
+PPA.US,D,20190131,000000,53.3085,53.7999,53.1348,53.5488,134268.13155501,0
+PPA.US,D,20190201,000000,53.7821,54.0592,53.5488,53.6799,34968.187548071,0
+PPA.US,D,20190204,000000,53.7534,54.7263,53.6838,54.7263,109305.67377537,0
+PPA.US,D,20190205,000000,54.8525,55.2189,54.6778,55.2189,81857.645681854,0
+PPA.US,D,20190206,000000,55.2566,55.478,55.1395,55.3241,75280.149847159,0
+PPA.US,D,20190207,000000,54.9657,55.196,54.5714,55.1027,65252.263455173,0
+PPA.US,D,20190208,000000,54.8714,55.3351,54.8425,55.3351,54348.183313963,0
+PPA.US,D,20190211,000000,55.5367,55.6826,55.3152,55.488,38967.458097692,0
+PPA.US,D,20190212,000000,55.8355,56.2317,55.769,56.2128,56887.130948209,0
+PPA.US,D,20190213,000000,56.4154,56.5008,56.2128,56.3577,40075.289274873,0
+PPA.US,D,20190214,000000,56.1741,56.4541,55.894,56.2783,46353.670691729,0
+PPA.US,D,20190215,000000,56.5891,57.2157,56.5891,57.2157,59231.704566824,0
+PPA.US,D,20190219,000000,57.0518,57.2544,56.8404,57.1382,59491.541333835,0
+PPA.US,D,20190220,000000,57.1859,57.4758,57.0905,57.4282,57276.886098727,0
+PPA.US,D,20190221,000000,57.3696,57.3696,56.887,57.0618,191931.75144649,0
+PPA.US,D,20190222,000000,57.3209,57.5622,57.2454,57.5434,39140.682609033,0
+PPA.US,D,20190225,000000,57.8819,57.9217,57.4669,57.4758,49090.013699364,0
+PPA.US,D,20190226,000000,57.4282,57.5821,57.1104,57.1382,43087.582957551,0
+PPA.US,D,20190227,000000,57.0032,57.3626,56.8185,57.2831,67277.580270909,0
+PPA.US,D,20190228,000000,57.3031,57.6973,57.3031,57.3795,31574.195668891,0
+PPA.US,D,20190301,000000,57.7757,57.7757,57.167,57.4957,64166.588901536,0
+PPA.US,D,20190304,000000,57.736,57.8819,56.5107,56.8483,75963.983819255,0
+PPA.US,D,20190305,000000,56.8483,56.9456,56.5891,56.5891,33068.760638832,0
+PPA.US,D,20190306,000000,56.6477,56.8096,56.0867,56.0936,41004.860344452,0
+PPA.US,D,20190307,000000,56.1056,56.1056,55.2189,55.7491,59994.093840574,0
+PPA.US,D,20190308,000000,55.3351,55.6528,55.2288,55.6339,40704.738807361,0
+PPA.US,D,20190311,000000,54.8802,55.9497,54.7423,55.9417,128176.06719976,0
+PPA.US,D,20190312,000000,55.894,55.894,55.4393,55.5367,61298.313271891,0
+PPA.US,D,20190313,000000,55.7391,56.2128,55.6429,55.9239,74862.195357586,0
+PPA.US,D,20190314,000000,55.9587,56.0281,55.616,55.6339,58695.917124769,0
+PPA.US,D,20190315,000000,55.7094,55.8455,55.3301,55.488,86530.679011051,0
+PPA.US,D,20190318,000000,55.4483,56.0499,55.4393,56.0182,280458.54081497,0
+PPA.US,D,20190319,000000,56.2238,56.5216,55.7293,55.8653,61078.761274959,0
+PPA.US,D,20190320,000000,55.8067,56.0778,55.4284,55.6717,34603.610378854,0
+PPA.US,D,20190321,000000,55.4582,56.2753,55.4582,56.1553,33706.267125337,0
+PPA.US,D,20190322,000000,55.9507,55.9507,54.9091,54.9269,62429.308191867,0
+PPA.US,D,20190325,000000,54.9449,55.2755,54.8415,55.1415,40867.892126182,0
+PPA.US,D,20190326,000000,55.5078,55.6359,54.9558,55.3251,33161.415610015,0
+PPA.US,D,20190327,000000,55.3818,55.6429,54.7919,55.1692,75814.930169962,0
+PPA.US,D,20190328,000000,55.3539,55.616,55.1504,55.5754,28664.628149915,0
+PPA.US,D,20190329,000000,55.9695,56.1204,55.8067,55.9994,32705.190588867,0
+PPA.US,D,20190401,000000,56.4829,57.1502,56.4829,57.0737,52523.283229372,0
+PPA.US,D,20190402,000000,57.0637,57.1879,56.7172,56.7817,235507.78724125,0
+PPA.US,D,20190403,000000,57.025,57.025,56.1453,56.329,49494.87563866,0
+PPA.US,D,20190404,000000,56.4064,56.9476,56.3786,56.753,27130.785529146,0
+PPA.US,D,20190405,000000,56.8979,57.2663,56.7719,57.2663,36587.635305258,0
+PPA.US,D,20190408,000000,56.8979,57.2176,56.5901,57.2176,72091.610295384,0
+PPA.US,D,20190409,000000,56.8979,56.8979,56.4362,56.4928,59463.34199478,0
+PPA.US,D,20190410,000000,56.619,56.619,56.2138,56.5306,31592.323815427,0
+PPA.US,D,20190411,000000,56.609,57.2564,56.5306,57.1879,28464.211418771,0
+PPA.US,D,20190412,000000,57.5274,57.9435,57.4887,57.9346,44504.59974509,0
+PPA.US,D,20190415,000000,57.9435,57.9435,57.5464,57.6129,50304.599517255,0
+PPA.US,D,20190416,000000,57.8075,57.9316,57.7191,57.8462,26789.372102724,0
+PPA.US,D,20190417,000000,58.0676,58.2513,57.6019,57.6406,30982.009548726,0
+PPA.US,D,20190418,000000,57.875,58.3377,57.875,58.3089,43505.537447123,0
+PPA.US,D,20190422,000000,58.154,58.4439,57.9047,58.2702,30117.901230525,0
+PPA.US,D,20190423,000000,58.8024,59.7109,58.7825,59.5064,76409.130528631,0
+PPA.US,D,20190424,000000,59.8172,59.8281,59.2065,59.2065,52508.176440591,0
+PPA.US,D,20190425,000000,59.0049,59.0437,58.2414,58.8123,24873.831285454,0
+PPA.US,D,20190426,000000,58.8898,59.1777,58.8123,59.1479,37826.391985196,0
+PPA.US,D,20190429,000000,59.1876,59.5978,59.1191,59.275,30916.546797346,0
+PPA.US,D,20190430,000000,59.3822,59.8549,59.3038,59.8549,277171.3035765,0
+PPA.US,D,20190501,000000,60.0653,60.5509,59.7963,59.8072,63746.62017346,0
+PPA.US,D,20190502,000000,59.6722,59.6722,59.1191,59.5828,62324.567789661,0
+PPA.US,D,20190503,000000,59.8172,60.3474,59.8172,60.3474,41930.402937023,0
+PPA.US,D,20190506,000000,59.3723,60.3673,59.2363,60.2888,133424.16562184,0
+PPA.US,D,20190507,000000,59.702,59.8469,58.8718,59.2363,60121.997985576,0
+PPA.US,D,20190508,000000,59.1092,59.7695,59.1092,59.4875,166445.59165583,0
+PPA.US,D,20190509,000000,59.0526,59.7705,58.8024,59.7208,63228.960877941,0
+PPA.US,D,20190510,000000,59.4686,60.1537,59.0049,60.0952,64237.087249175,0
+PPA.US,D,20190513,000000,58.9662,59.0904,58.2989,58.7229,108666.15305037,0
+PPA.US,D,20190514,000000,58.9195,59.5163,58.8024,59.0904,57088.554798606,0
+PPA.US,D,20190515,000000,58.7041,59.3515,58.3993,59.1191,38818.404448398,0
+PPA.US,D,20190516,000000,59.3137,60.0257,59.3137,59.9124,47133.180992763,0
+PPA.US,D,20190517,000000,59.4875,59.9521,59.3038,59.3624,39635.178161756,0
+PPA.US,D,20190520,000000,59.0904,59.6523,59.0904,59.421,34796.977275234,0
+PPA.US,D,20190521,000000,59.7874,60.2411,59.6523,60.2034,40156.865934283,0
+PPA.US,D,20190522,000000,60.0653,60.2034,59.975,60.0852,127807.46155354,0
+PPA.US,D,20190523,000000,59.5163,59.5163,58.7786,59.1678,45407.985714117,0
+PPA.US,D,20190524,000000,59.4497,59.5858,59.2313,59.3822,32265.079475751,0
+PPA.US,D,20190528,000000,59.4399,59.6325,59.0337,59.0337,36549.364773683,0
+PPA.US,D,20190529,000000,58.9483,59.1876,58.7179,59.0704,44724.151742021,0
+PPA.US,D,20190530,000000,59.1876,59.4746,58.9424,59.1976,22369.125705774,0
+PPA.US,D,20190531,000000,58.6277,58.9365,58.4975,58.6574,40045.075697313,0
+PPA.US,D,20190603,000000,58.5889,59.3137,58.5889,59.0904,70556.760555362,0
+PPA.US,D,20190604,000000,59.702,60.3871,59.6325,60.3573,72230.592752157,0
+PPA.US,D,20190605,000000,60.6363,61.1983,60.5023,61.1983,122562.38448922,0
+PPA.US,D,20190606,000000,61.1586,61.5061,60.8925,61.3612,71337.277975649,0
+PPA.US,D,20190607,000000,61.6223,61.9698,61.6223,61.8656,60827.988581215,0
+PPA.US,D,20190610,000000,62.5487,62.5576,61.6322,61.651,95678.343176805,0
+PPA.US,D,20190611,000000,62.0364,62.0364,60.2242,60.5609,103011.17845048,0
+PPA.US,D,20190612,000000,60.5787,60.7912,60.2987,60.7326,121276.29320444,0
+PPA.US,D,20190613,000000,61.0921,61.1685,60.537,61.1685,106287.33737718,0
+PPA.US,D,20190614,000000,61.1785,61.1983,60.9471,61.0424,67309.808086972,0
+PPA.US,D,20190617,000000,61.1883,61.2559,60.7713,61.0524,65158.601364738,0
+PPA.US,D,20190618,000000,61.4108,62.1317,61.3731,62.0959,55358.323923701,0
+PPA.US,D,20190619,000000,62.2399,62.3968,61.9877,62.3481,83868.862828063,0
+PPA.US,D,20190620,000000,62.9171,63.3599,62.6748,63.2765,109528.24713007,0
+PPA.US,D,20190621,000000,63.2577,63.3043,62.6648,62.7712,84010.866642592,0
+PPA.US,D,20190624,000000,62.9271,63.2805,62.8505,62.8972,55755.128908981,0
+PPA.US,D,20190625,000000,62.9667,62.9667,62.4901,62.5487,43532.729666926,0
+PPA.US,D,20190626,000000,62.7612,62.7612,62.2687,62.2886,53326.964392453,0
+PPA.US,D,20190627,000000,62.3273,62.4901,62.1039,62.3173,61003.227331061,0
+PPA.US,D,20190628,000000,62.4802,62.9667,62.2826,62.8694,48407.18684652,0
+PPA.US,D,20190701,000000,63.4403,63.8763,62.4425,62.5487,301055.13663726,0
+PPA.US,D,20190702,000000,62.6848,63.0521,62.5924,63.0521,45808.819176406,0
+PPA.US,D,20190703,000000,63.2189,63.4106,63.0035,63.4006,23000.589476767,0
+PPA.US,D,20190705,000000,63.1603,63.4592,62.7433,63.4592,34091.993798846,0
+PPA.US,D,20190708,000000,63.2387,63.2964,62.8009,62.9756,57397.740408965,0
+PPA.US,D,20190709,000000,62.7334,63.351,62.655,63.351,40995.796271184,0
+PPA.US,D,20190710,000000,63.5744,63.8226,63.2676,63.2954,108930.01829439,0
+PPA.US,D,20190711,000000,63.3053,63.6529,63.2189,63.5744,57712.968734834,0
+PPA.US,D,20190712,000000,63.769,64.2327,63.6926,64.2327,59986.036886559,0
+PPA.US,D,20190715,000000,64.3112,64.331,63.7223,63.8088,169716.71498627,0
+PPA.US,D,20190716,000000,63.8563,64.051,63.769,63.9249,61911.648896348,0
+PPA.US,D,20190717,000000,63.9547,63.9547,63.1395,63.1504,39781.210453293,0
+PPA.US,D,20190718,000000,63.0333,63.1703,62.6123,63.1504,65053.860962532,0
+PPA.US,D,20190719,000000,63.3708,63.769,63.3708,63.4304,43831.844084766,0
+PPA.US,D,20190722,000000,63.4592,63.6727,63.3599,63.5744,80906.925107982,0
+PPA.US,D,20190723,000000,64.186,64.186,63.4453,63.9914,97537.485315963,0
+PPA.US,D,20190724,000000,63.906,64.6686,63.8018,64.6487,92227.952619514,0
+PPA.US,D,20190725,000000,64.7867,65.0568,64.4472,64.7381,87858.062185163,0
+PPA.US,D,20190726,000000,64.7282,64.748,64.5346,64.6785,124949.25711641,0
+PPA.US,D,20190729,000000,64.758,64.758,64.4948,64.6398,156318.0004579,0
+PPA.US,D,20190730,000000,64.4849,64.5842,64.1166,64.4948,29178.258968426,0
+PPA.US,D,20190731,000000,64.5147,64.8731,63.6529,64.0411,87704.980058863,0
+PPA.US,D,20190801,000000,63.8961,64.5246,63.2487,63.3609,82426.668059224,0
+PPA.US,D,20190802,000000,63.1504,63.2676,62.3104,62.8207,48718.386695383,0
+PPA.US,D,20190805,000000,61.9202,62.0195,60.8737,61.4933,145388.74233539,0
+PPA.US,D,20190806,000000,61.9113,63.0521,61.9113,62.9936,57972.805501846,0
+PPA.US,D,20190807,000000,62.356,63.5744,62.084,63.4205,68074.211599227,0
+PPA.US,D,20190808,000000,63.8186,64.9595,63.8186,64.9029,68372.318897814,0
+PPA.US,D,20190809,000000,64.6984,64.899,64.1364,64.5633,52023.752080388,0
+PPA.US,D,20190812,000000,64.2128,64.3598,63.5645,63.7511,42516.546341677,0
+PPA.US,D,20190813,000000,63.7511,64.5832,63.6042,64.186,37588.711841728,0
+PPA.US,D,20190814,000000,63.4691,63.4771,62.4524,62.5398,59206.526585524,0
+PPA.US,D,20190815,000000,62.7612,63.1167,62.3769,63.0035,45797.740864634,0
+PPA.US,D,20190816,000000,63.4106,63.9249,63.3401,63.8286,46633.64984378,0
+PPA.US,D,20190819,000000,64.5048,64.6587,64.3449,64.4372,150022.49801376,0
+PPA.US,D,20190820,000000,64.3697,64.6567,64.203,64.3697,57735.125358378,0
+PPA.US,D,20190821,000000,64.893,65.0568,64.6289,64.8831,48960.095315858,0
+PPA.US,D,20190822,000000,65.0568,65.2901,64.5534,65.2028,93890.706504536,0
+PPA.US,D,20190823,000000,65.0072,65.3557,63.3609,63.6231,206684.03424953,0
+PPA.US,D,20190826,000000,64.2128,64.2297,63.4592,64.0976,91007.324086111,0
+PPA.US,D,20190827,000000,64.3598,64.3598,63.5078,63.8286,94007.532337766,0
+PPA.US,D,20190828,000000,63.7323,64.4948,63.2795,64.3956,55012.882020271,0
+PPA.US,D,20190829,000000,64.9873,65.4927,64.8056,65.4053,149129.18323725,0
+PPA.US,D,20190830,000000,65.7728,65.8999,65.3955,65.6387,55292.861172322,0
+PPA.US,D,20190903,000000,65.037,65.1899,64.6298,65.0171,77888.588709792,0
+PPA.US,D,20190904,000000,65.5999,65.8889,65.5414,65.8402,58644.554042918,0
+PPA.US,D,20190905,000000,66.4311,66.7994,66.1898,66.2762,65782.008181716,0
+PPA.US,D,20190906,000000,66.4311,66.6624,66.3059,66.4211,50260.286270167,0
+PPA.US,D,20190909,000000,66.5572,66.5572,65.2524,65.316,59558.011204466,0
+PPA.US,D,20190910,000000,65.1829,65.1829,63.9815,65.0747,72692.860488817,0
+PPA.US,D,20190911,000000,65.0469,65.6387,65.0171,65.6387,67898.972849382,0
+PPA.US,D,20190912,000000,65.8899,66.2563,65.7053,66.0636,68160.823854898,0
+PPA.US,D,20190913,000000,66.3159,66.4857,66.1213,66.1709,146887.33578233,0
+PPA.US,D,20190916,000000,66.3834,67.0814,66.296,66.8381,109284.52427108,0
+PPA.US,D,20190917,000000,66.8283,67.1479,66.5185,67.1479,75570.20019173,0
+PPA.US,D,20190918,000000,67.1758,67.2641,66.5572,67.2641,76157.350715636,0
+PPA.US,D,20190919,000000,67.3028,67.4587,66.9543,66.9642,89572.179152037,0
+PPA.US,D,20190920,000000,67.1191,67.1191,66.2195,66.2861,72332.311796607,0
+PPA.US,D,20190923,000000,66.1203,66.4936,65.8383,66.2364,103794.71722853,0
+PPA.US,D,20190924,000000,66.578,66.7518,65.7608,65.9763,63282.338198296,0
+PPA.US,D,20190925,000000,66.1203,66.6127,65.9396,66.5582,84954.537381699,0
+PPA.US,D,20190926,000000,66.6475,66.8778,66.3457,66.6376,121702.30464802,0
+PPA.US,D,20190927,000000,67.0754,67.0754,65.4699,65.742,82171.866888472,0
+PPA.US,D,20190930,000000,65.878,66.0428,65.7995,65.8284,58168.186636731,0
+PPA.US,D,20191001,000000,66.16,66.1898,64.3122,64.3608,139295.67086089,0
+PPA.US,D,20191002,000000,63.8176,63.9338,62.9806,63.5039,120499.80426115,0
+PPA.US,D,20191003,000000,63.3579,63.9239,62.776,63.9239,111241.35697769,0
+PPA.US,D,20191004,000000,64.051,64.621,63.907,64.5951,43586.106987281,0
+PPA.US,D,20191007,000000,64.3896,64.8831,64.2933,64.4094,80334.881372857,0
+PPA.US,D,20191008,000000,63.9437,64.3479,63.4741,63.7978,70544.675124339,0
+PPA.US,D,20191009,000000,64.186,64.4869,64.0311,64.2337,133775.65024078,0
+PPA.US,D,20191010,000000,64.2833,64.9148,64.1344,64.605,49146.412377475,0
+PPA.US,D,20191011,000000,65.324,65.5176,65.0211,65.0797,90623.611651107,0
+PPA.US,D,20191014,000000,65.0112,65.2465,64.9308,65.0012,44511.649579853,0
+PPA.US,D,20191015,000000,65.1879,65.463,65.1372,65.1482,72275.913118496,0
+PPA.US,D,20191016,000000,64.9813,65.3656,64.8781,65.0797,184488.1330551,0
+PPA.US,D,20191017,000000,65.2853,65.5374,64.9338,64.9536,44614.375743556,0
+PPA.US,D,20191018,000000,64.897,64.9009,63.8455,64.0788,94699.423263878,0
+PPA.US,D,20191021,000000,64.1761,64.3707,64.0014,64.0976,47746.51661722,0
+PPA.US,D,20191022,000000,64.1463,64.5653,64.051,64.1364,74663.792864946,0
+PPA.US,D,20191023,000000,64.3032,64.3032,64.0014,64.1761,108265.31958808,0
+PPA.US,D,20191024,000000,64.3409,65.0896,64.2535,64.9436,55894.111365756,0
+PPA.US,D,20191025,000000,64.9813,64.9963,64.6428,64.6915,50965.269746554,0
+PPA.US,D,20191028,000000,64.8384,65.2654,64.8384,64.9436,53501.196023046,0
+PPA.US,D,20191029,000000,64.9625,65.6169,64.8573,65.4014,40382.460646727,0
+PPA.US,D,20191030,000000,65.4977,66.0528,65.3567,65.9763,70237.503752484,0
+PPA.US,D,20191031,000000,65.8482,65.9941,65.2753,65.4799,159214.4754266,0
+PPA.US,D,20191101,000000,65.8979,66.3814,65.8979,66.2662,59688.936707224,0
+PPA.US,D,20191104,000000,66.6842,66.7131,65.7995,66.0329,113382.49250739,0
+PPA.US,D,20191105,000000,66.1997,66.2464,65.8333,65.9842,65689.353210533,0
+PPA.US,D,20191106,000000,66.0329,66.442,65.9941,66.442,84469.105902244,0
+PPA.US,D,20191107,000000,66.7627,66.9772,66.4321,66.5195,87226.598414171,0
+PPA.US,D,20191108,000000,66.5195,67.006,66.5195,66.9087,68943.355513688,0
+PPA.US,D,20191111,000000,66.6277,67.2483,66.5155,67.1509,42495.396837385,0
+PPA.US,D,20191112,000000,67.1509,67.5024,67.1221,67.3555,54429.759973373,0
+PPA.US,D,20191113,000000,67.1609,67.5213,67.0944,67.3257,137075.98002953,0
+PPA.US,D,20191114,000000,67.2979,67.7645,67.2979,67.6573,60153.218682387,0
+PPA.US,D,20191115,000000,67.8906,68.3782,67.8906,68.1528,86971.797243419,0
+PPA.US,D,20191118,000000,68.1429,68.3683,67.9681,68.0655,69387.495103811,0
+PPA.US,D,20191119,000000,68.1329,68.1786,67.9006,67.9194,98203.191141524,0
+PPA.US,D,20191120,000000,67.8807,68.114,67.5104,67.8232,88369.67876517,0
+PPA.US,D,20191121,000000,67.843,67.843,67.1132,67.1896,45835.004276958,0
+PPA.US,D,20191122,000000,67.3078,67.3078,66.8203,67.1132,28338.321512272,0
+PPA.US,D,20191125,000000,67.3754,67.5134,67.1321,67.2095,105997.28703261,0
+PPA.US,D,20191126,000000,67.2095,67.843,67.2095,67.6852,66420.521787472,0
+PPA.US,D,20191127,000000,67.8042,67.8609,67.4856,67.8519,33879.491636678,0
+PPA.US,D,20191129,000000,67.7645,67.7745,67.4886,67.5054,16582.218483886,0
+PPA.US,D,20191202,000000,67.5998,67.6385,66.3258,66.3656,85704.841224426,0
+PPA.US,D,20191203,000000,65.9564,66.17,65.6357,66.17,47230.871560205,0
+PPA.US,D,20191204,000000,66.5105,67.0139,66.3159,66.3357,36668.204845417,0
+PPA.US,D,20191205,000000,66.5393,66.5393,66.2464,66.3923,38571.660231663,0
+PPA.US,D,20191206,000000,66.6554,66.9772,66.6554,66.7915,61061.640247675,0
+PPA.US,D,20191209,000000,66.7031,66.7339,66.3666,66.3834,52343.008883266,0
+PPA.US,D,20191210,000000,66.4618,66.5979,66.2772,66.3258,46404.026654328,0
+PPA.US,D,20191211,000000,66.4718,66.7915,66.1778,66.7915,57302.064080026,0
+PPA.US,D,20191212,000000,66.8303,67.1221,66.6376,66.9186,44346.482022528,0
+PPA.US,D,20191213,000000,66.7915,67.2383,66.6744,66.8958,38431.670655637,0
+PPA.US,D,20191216,000000,67.0357,67.0357,66.7528,66.7528,63540.160726803,0
+PPA.US,D,20191217,000000,66.8987,66.8987,66.3496,66.5105,169490.11315458,0
+PPA.US,D,20191218,000000,66.5582,66.5582,65.9773,66.0329,62563.25505238,0
+PPA.US,D,20191219,000000,66.0626,66.4718,65.9544,66.4321,49270.288045469,0
+PPA.US,D,20191220,000000,66.6078,67.006,66.6078,66.9385,39955.442083886,0
+PPA.US,D,20191223,000000,67.2303,67.6106,67.1509,67.4032,105536.02641521,0
+PPA.US,D,20191224,000000,67.5411,67.5511,67.1619,67.1808,63204.790015893,0
+PPA.US,D,20191226,000000,67.2691,67.2691,66.9871,67.1509,63086.957063411,0
+PPA.US,D,20191227,000000,67.2205,67.2453,66.9097,66.9672,52470.913028268,0
+PPA.US,D,20191230,000000,67.0159,67.0656,66.6932,66.8103,31460.391193417,0
+PPA.US,D,20191231,000000,66.8501,67.0357,66.5105,66.6167,44129.951383352,0
+PPA.US,D,20200102,000000,66.9772,67.9125,66.9772,67.9125,80260.354548211,0
+PPA.US,D,20200103,000000,68.2243,68.8082,67.8062,68.7883,149163.42529182,0
+PPA.US,D,20200106,000000,69.112,69.112,68.5361,68.8767,328475.97251098,0
+PPA.US,D,20200107,000000,68.9452,69.2043,68.4984,68.9938,98673.5158322,0
+PPA.US,D,20200108,000000,69.239,69.3244,68.7803,68.8082,119727.34379488,0
+PPA.US,D,20200109,000000,69.1705,69.6561,68.9938,69.5866,102432.08488059,0
+PPA.US,D,20200110,000000,69.7147,69.7147,68.9998,69.0424,92935.957453658,0
+PPA.US,D,20200113,000000,69.5478,69.951,69.3522,69.8716,92764.747180821,0
+PPA.US,D,20200114,000000,69.8518,69.9173,69.4456,69.676,65532.242607224,0
+PPA.US,D,20200115,000000,69.8418,70.2698,69.8418,70.0732,58433.059000002,0
+PPA.US,D,20200116,000000,70.3283,70.7285,70.3283,70.7235,75638.684300864,0
+PPA.US,D,20200117,000000,70.7582,70.9171,70.5716,70.6411,60142.140370616,0
+PPA.US,D,20200121,000000,70.5716,70.7185,69.8229,70.3382,93665.111792092,0
+PPA.US,D,20200122,000000,70.5527,70.7185,70.0195,70.0632,77876.503278769,0
+PPA.US,D,20200123,000000,70.0552,70.5339,69.8468,70.4752,41908.24631348,0
+PPA.US,D,20200124,000000,70.6213,70.7782,69.8815,70.3869,85237.537891506,0
+PPA.US,D,20200127,000000,69.4694,70.1516,68.9859,69.8229,95927.101632045,0
+PPA.US,D,20200128,000000,70.0354,70.6311,69.7047,70.3283,46833.059455673,0
+PPA.US,D,20200129,000000,70.7682,70.7682,70.0294,70.2201,49137.348304207,0
+PPA.US,D,20200130,000000,69.6362,70.367,69.4694,70.3482,53713.698185214,0
+PPA.US,D,20200131,000000,69.9411,70.0552,68.6334,68.8568,90843.163648038,0
+PPA.US,D,20200203,000000,68.9263,69.5667,68.8965,69.0127,78300.500483853,0
+PPA.US,D,20200204,000000,69.6362,70.2598,69.6362,70.1714,61812.951209654,0
+PPA.US,D,20200205,000000,70.8546,70.9718,70.1764,70.9718,47479.630015445,0
+PPA.US,D,20200206,000000,71.1267,71.5079,70.9419,71.3521,54931.30536086,0
+PPA.US,D,20200207,000000,71.0968,71.4404,71.0025,71.215,65684.317614273,0
+PPA.US,D,20200210,000000,71.1455,71.496,71.1267,71.4791,81682.406932009,0
+PPA.US,D,20200211,000000,71.9269,72.0322,71.5565,71.7204,67789.196850916,0
+PPA.US,D,20200212,000000,72.0521,72.0521,71.4215,71.9667,61996.246913514,0
+PPA.US,D,20200213,000000,71.8286,72.0967,71.6668,71.8088,35655.042877923,0
+PPA.US,D,20200214,000000,71.8773,71.8773,71.5268,71.6827,79959.225891868,0
+PPA.US,D,20200218,000000,71.7124,71.8972,71.4215,71.5943,176364.70916861,0
+PPA.US,D,20200219,000000,71.907,71.907,71.4593,71.4791,42622.293863135,0
+PPA.US,D,20200220,000000,71.4404,71.7124,70.3968,71.0383,106981.2425418,0
+PPA.US,D,20200221,000000,70.7384,70.9598,70.3135,70.8943,63197.740181129,0
+PPA.US,D,20200224,000000,68.7982,69.5925,68.6721,69.0127,131495.5322543,0
+PPA.US,D,20200225,000000,69.0821,69.1805,65.6288,65.7975,451036.34276168,0
+PPA.US,D,20200226,000000,65.9922,67.2691,65.4083,65.5245,220549.04499157,0
+PPA.US,D,20200227,000000,64.1304,64.9685,62.8456,62.9141,319343.415134,0
+PPA.US,D,20200228,000000,60.682,61.8815,59.9988,61.8815,294504.83302237,0
+PPA.US,D,20200302,000000,62.1545,63.9577,61.108,63.9279,151196.79906157,0
+PPA.US,D,20200303,000000,64.0451,65.6139,62.7383,63.1485,227591.82992067,0
+PPA.US,D,20200304,000000,64.1603,65.7588,63.5465,65.6328,71636.392393488,0
+PPA.US,D,20200305,000000,64.1603,64.2078,61.9688,62.2905,70715.885397176,0
+PPA.US,D,20200306,000000,60.3017,61.53,59.7288,61.3155,158653.51000325,0
+PPA.US,D,20200309,000000,55.6071,58.2175,55.5377,56.181,231882.15793411,0
+PPA.US,D,20200310,000000,58.2076,58.568,55.8305,58.568,166920.95194276,0
+PPA.US,D,20200311,000000,56.8433,57.3983,53.9688,54.6509,185125.6395416,0
+PPA.US,D,20200312,000000,50.2492,52.1765,46.8694,48.6497,470968.23987766,0
+PPA.US,D,20200313,000000,50.7149,51.7575,48.3637,51.6026,181377.14168572,0
+PPA.US,D,20200316,000000,45.2677,48.0231,45.1803,45.1803,238038.67792149,0
+PPA.US,D,20200317,000000,45.6103,47.2655,43.8557,46.6311,496218.73376336,0
+PPA.US,D,20200318,000000,43.3782,44.2996,40.4739,43.7674,698606.39728393,0
+PPA.US,D,20200319,000000,42.9016,44.099,41.2672,43.7377,226660.24461259,0
+PPA.US,D,20200320,000000,43.9322,44.6889,41.6137,41.6137,206874.37978815,0
+PPA.US,D,20200323,000000,41.4052,41.4052,38.8405,40.3557,359273.67923659,0
+PPA.US,D,20200324,000000,42.4756,44.6322,42.269,44.5548,174719.07631087,0
+PPA.US,D,20200325,000000,45.0155,49.3228,44.8924,47.6746,425938.93100229,0
+PPA.US,D,20200326,000000,48.5384,52.2162,48.5384,51.9799,858618.51115809,0
+PPA.US,D,20200327,000000,50.576,51.2313,49.4311,49.9206,103646.67069848,0
+PPA.US,D,20200330,000000,50.0278,50.0815,48.6168,49.9891,349332.40510027,0
+PPA.US,D,20200331,000000,49.7925,50.1977,48.7926,48.9198,248283.09495265,0
+PPA.US,D,20200401,000000,46.7522,47.5167,46.2527,46.7621,227717.71982717,0
+PPA.US,D,20200402,000000,46.4672,47.9497,46.2139,47.1355,182691.43230956,0
+PPA.US,D,20200403,000000,46.9289,47.474,45.9568,46.3213,126250.45518998,0
+PPA.US,D,20200406,000000,48.4104,50.2731,48.1453,50.1172,115234.5848118,0
+PPA.US,D,20200407,000000,52.1765,52.6313,49.5085,49.5085,91148.320781389,0
+PPA.US,D,20200408,000000,50.4121,51.8002,50.1073,51.3812,49929.951155517,0
+PPA.US,D,20200409,000000,52.4417,53.5398,52.2907,52.6769,135267.19385297,0
+PPA.US,D,20200413,000000,52.3643,52.3643,50.7348,51.1469,72673.725223029,0
+PPA.US,D,20200414,000000,52.3543,52.6571,51.7555,52.2649,79488.901201192,0
+PPA.US,D,20200415,000000,51.0972,51.274,50.1271,50.981,89142.139231441,0
+PPA.US,D,20200416,000000,50.9314,51.0099,49.7627,50.4121,99498.346499572,0
+PPA.US,D,20200417,000000,52.2064,53.4514,52.0246,53.2945,93826.25087241,0
+PPA.US,D,20200420,000000,52.4804,53.0235,51.8926,51.8926,123481.88436627,0
+PPA.US,D,20200421,000000,51.3425,51.3425,49.9107,50.1768,85947.556964153,0
+PPA.US,D,20200422,000000,51.0883,51.4616,50.6147,50.8629,80179.785008052,0
+PPA.US,D,20200423,000000,51.264,52.0286,50.981,50.981,89950.855990782,0
+PPA.US,D,20200424,000000,51.264,51.264,50.281,50.9612,127892.05957071,0
+PPA.US,D,20200427,000000,51.3335,52.3344,51.1489,52.0683,83837.64213125,0
+PPA.US,D,20200428,000000,52.8935,53.6937,52.524,52.9709,51761.901074873,0
+PPA.US,D,20200429,000000,53.8258,55.061,53.4733,54.3451,130568.98254247,0
+PPA.US,D,20200430,000000,53.951,53.951,52.5677,52.8537,263798.77414868,0
+PPA.US,D,20200501,000000,52.0286,52.0286,50.7656,51.4309,75292.235278183,0
+PPA.US,D,20200504,000000,50.7149,50.7746,49.9206,50.6057,89831.008799797,0
+PPA.US,D,20200505,000000,51.3912,51.6533,50.705,50.7944,130737.17145755,0
+PPA.US,D,20200506,000000,51.0486,51.1271,49.9107,49.9295,121856.39389358,0
+PPA.US,D,20200507,000000,50.4995,50.989,50.3426,50.4896,69940.40357315,0
+PPA.US,D,20200508,000000,51.2263,52.0782,51.1469,51.9998,64104.147507913,0
+PPA.US,D,20200511,000000,51.5888,51.7655,51.1072,51.3812,72883.206027441,0
+PPA.US,D,20200512,000000,51.6185,51.7357,49.9295,49.9295,49103.10624964,0
+PPA.US,D,20200513,000000,49.7528,49.7528,48.0946,48.5871,135597.52896762,0
+PPA.US,D,20200514,000000,47.9109,48.6358,46.775,48.6358,119676.98783229,0
+PPA.US,D,20200515,000000,48.1731,48.7827,47.9595,48.5683,123504.04098982,0
+PPA.US,D,20200518,000000,50.3526,52.0713,50.1172,51.697,112560.68319778,0
+PPA.US,D,20200519,000000,51.7069,52.1577,50.9413,50.9513,84465.077425235,0
+PPA.US,D,20200520,000000,51.6573,51.9402,51.3335,51.3812,59983.015528803,0
+PPA.US,D,20200521,000000,51.5689,52.404,51.5689,52.1676,58407.881018702,0
+PPA.US,D,20200522,000000,52.3046,52.3274,51.6026,52.1964,27552.768495726,0
+PPA.US,D,20200526,000000,53.8854,54.639,53.7961,54.1872,100168.08080214,0
+PPA.US,D,20200527,000000,55.3459,56.3866,54.8157,56.2972,118885.39210022,0
+PPA.US,D,20200528,000000,56.9833,57.2464,56.3567,56.3866,105635.73122116,0
+PPA.US,D,20200529,000000,56.0609,56.2247,55.1583,55.8663,94441.60073537,0
+PPA.US,D,20200601,000000,55.8861,56.7282,55.8861,56.3072,50569.471880526,0
+PPA.US,D,20200602,000000,56.601,56.6795,56.0827,56.4729,44567.041138713,0
+PPA.US,D,20200603,000000,56.9535,59.0049,56.9535,58.858,62412.187164583,0
+PPA.US,D,20200604,000000,58.9175,59.7477,58.6902,59.5431,42413.820177974,0
+PPA.US,D,20200605,000000,61.6918,62.7999,61.0543,61.3879,95555.474628063,0
+PPA.US,D,20200608,000000,62.643,63.0451,62.2905,62.9191,103179.36736556,0
+PPA.US,D,20200609,000000,61.7712,61.8189,61.0146,61.2222,93123.281634526,0
+PPA.US,D,20200610,000000,61.0941,61.0941,59.3674,59.7218,60923.664910154,0
+PPA.US,D,20200611,000000,56.9535,57.6496,55.0808,55.1782,150278.30630376,0
+PPA.US,D,20200612,000000,57.171,57.6248,55.071,56.4352,78218.923824443,0
+PPA.US,D,20200615,000000,54.6778,57.0419,54.3451,56.748,56590.030768875,0
+PPA.US,D,20200616,000000,59.1112,59.2393,57.0717,57.7886,54773.187638299,0
+PPA.US,D,20200617,000000,57.9931,57.9931,57.1998,57.454,30219.620274975,0
+PPA.US,D,20200618,000000,56.9148,57.5424,56.7132,57.04,19213.821089314,0
+PPA.US,D,20200619,000000,57.9832,57.9832,56.1314,56.1989,45600.345491246,0
+PPA.US,D,20200622,000000,56.0033,56.2992,55.4433,56.2396,46693.069879647,0
+PPA.US,D,20200623,000000,56.7709,56.7709,55.6796,55.6796,51216.042440298,0
+PPA.US,D,20200624,000000,55.1583,55.1583,53.3015,53.4584,93691.296892644,0
+PPA.US,D,20200625,000000,53.0166,53.7543,52.4655,53.7543,198613.98768339,0
+PPA.US,D,20200626,000000,53.4386,53.7344,52.5647,52.6025,44299.147417685,0
+PPA.US,D,20200629,000000,53.3492,54.8347,53.2707,54.8347,53165.825312136,0
+PPA.US,D,20200630,000000,54.5109,54.6768,53.939,54.4414,39396.490899036,0
+PPA.US,D,20200701,000000,54.6281,55.1583,54.0482,54.1753,47365.82553997,0
+PPA.US,D,20200702,000000,55.0411,55.3082,54.3243,54.4017,69116.580025028,0
+PPA.US,D,20200706,000000,55.3658,55.3658,54.352,54.6768,42338.286234076,0
+PPA.US,D,20200707,000000,54.1753,54.3044,53.1248,53.1248,59403.921958913,0
+PPA.US,D,20200708,000000,53.1546,53.5368,52.6025,53.1049,69789.335685353,0
+PPA.US,D,20200709,000000,53.0563,53.0563,51.3653,51.413,89344.570201089,0
+PPA.US,D,20200710,000000,51.3742,52.395,51.3058,52.395,48153.392795021,0
+PPA.US,D,20200713,000000,52.6124,53.233,51.9541,51.9839,65737.694934629,0
+PPA.US,D,20200714,000000,51.7585,52.7306,51.4924,52.7108,49971.243044848,0
+PPA.US,D,20200715,000000,53.6153,54.494,53.6153,54.1852,52515.226275355,0
+PPA.US,D,20200716,000000,53.8725,54.1902,53.4485,53.939,53312.864722925,0
+PPA.US,D,20200717,000000,54.0482,54.2925,53.8903,54.2151,26104.531011376,0
+PPA.US,D,20200720,000000,54.0572,54.0572,53.522,53.8029,46861.258794728,0
+PPA.US,D,20200721,000000,54.2151,55.0411,54.2151,54.6083,37634.032208067,0
+PPA.US,D,20200722,000000,54.2349,55.4731,54.2349,55.4234,53482.060757258,0
+PPA.US,D,20200723,000000,55.4135,55.8474,54.8207,55.0313,114693.76177347,0
+PPA.US,D,20200724,000000,54.9021,55.2179,54.1892,54.3243,45662.786884869,0
+PPA.US,D,20200727,000000,54.4117,54.4117,53.8426,54.0333,47617.605352966,0
+PPA.US,D,20200728,000000,53.9211,54.7095,53.9211,54.2151,69360.302884008,0
+PPA.US,D,20200729,000000,54.4215,54.6181,53.939,54.4911,66759.92097539,0
+PPA.US,D,20200730,000000,53.8626,54.4215,53.6252,54.1455,44613.368624303,0
+PPA.US,D,20200731,000000,54.0572,54.0572,53.1745,53.9122,43584.092748778,0
+PPA.US,D,20200803,000000,53.8526,54.638,53.3591,54.4911,127463.02676936,0
+PPA.US,D,20200804,000000,54.4812,54.8922,54.3918,54.6668,64694.319389575,0
+PPA.US,D,20200805,000000,55.0411,55.897,55.0113,55.8772,54884.977875269,0
+PPA.US,D,20200806,000000,55.8375,55.8375,55.3062,55.6886,48475.670955655,0
+PPA.US,D,20200807,000000,55.5525,56.3587,55.4631,56.2992,56105.606408672,0
+PPA.US,D,20200810,000000,56.4273,57.5851,56.4273,57.5274,96240.315719411,0
+PPA.US,D,20200811,000000,58.2751,58.9443,57.862,57.9017,62442.400742143,0
+PPA.US,D,20200812,000000,58.4111,58.4111,57.313,57.6347,48120.157859705,0
+PPA.US,D,20200813,000000,57.3199,57.9743,57.2474,57.449,80402.35836274,0
+PPA.US,D,20200814,000000,57.0955,58.1401,57.0955,57.9117,54553.635641367,0
+PPA.US,D,20200817,000000,57.9117,57.9693,57.1402,57.2137,34945.023805275,0
+PPA.US,D,20200818,000000,57.1839,57.2544,56.7073,56.741,34350.823446605,0
+PPA.US,D,20200819,000000,56.7609,57.2336,56.6567,56.751,45976.000972235,0
+PPA.US,D,20200820,000000,56.3687,56.4669,56.1413,56.319,68305.849027183,0
+PPA.US,D,20200821,000000,56.1413,56.4372,55.9884,56.1214,45211.597459981,0
+PPA.US,D,20200824,000000,56.319,57.3795,56.2208,57.3795,49156.483569995,0
+PPA.US,D,20200825,000000,57.6546,57.8134,56.9426,57.2434,54410.624707586,0
+PPA.US,D,20200826,000000,57.1939,57.2434,56.5941,56.9773,63280.323959792,0
+PPA.US,D,20200827,000000,57.1839,57.9366,57.1839,57.4689,42840.838740815,0
+PPA.US,D,20200828,000000,57.724,57.8919,57.3845,57.8919,48757.66434621,0
+PPA.US,D,20200831,000000,57.734,57.734,57.164,57.2633,79083.032142643,0
+PPA.US,D,20200901,000000,57.0757,57.4987,56.8046,57.4192,54407.60334983,0
+PPA.US,D,20200902,000000,57.4788,58.7101,57.3398,58.58,94235.141288715,0
+PPA.US,D,20200903,000000,58.58,58.9632,56.8394,57.2336,105412.15074721,0
+PPA.US,D,20200904,000000,57.5274,57.8233,56.319,57.0558,68369.297540058,0
+PPA.US,D,20200908,000000,56.5146,56.5186,55.6984,55.8275,55966.623951898,0
+PPA.US,D,20200909,000000,56.2793,56.5345,55.6697,56.1214,64541.237263273,0
+PPA.US,D,20200910,000000,56.3389,56.7976,55.2477,55.2576,71018.021172771,0
+PPA.US,D,20200911,000000,55.3459,56.319,55.3459,56.1214,43948.669917995,0
+PPA.US,D,20200914,000000,56.6527,57.1561,56.5048,56.9278,47173.465762842,0
+PPA.US,D,20200915,000000,57.1739,57.3398,56.6725,56.7797,45235.768322029,0
+PPA.US,D,20200916,000000,56.9773,58.0974,56.6745,57.449,40312.96941834,0
+PPA.US,D,20200917,000000,56.7023,57.8522,56.4372,57.5374,30790.656890849,0
+PPA.US,D,20200918,000000,57.4887,57.7836,56.8979,56.9278,25687.583641056,0
+PPA.US,D,20200921,000000,55.9577,56.0172,54.7373,55.0431,52196.976591729,0
+PPA.US,D,20200922,000000,55.0928,55.7461,55.0263,55.6916,39451.882457895,0
+PPA.US,D,20200923,000000,55.7511,56.2733,54.1793,54.2548,41558.775933042,0
+PPA.US,D,20200924,000000,54.077,54.4375,53.3542,53.7434,40379.439288971,0
+PPA.US,D,20200925,000000,53.526,55.0034,53.4276,54.8356,39531.444878802,0
+PPA.US,D,20200928,000000,55.5455,56.3389,55.5455,55.7719,31608.437723458,0
+PPA.US,D,20200929,000000,55.6627,55.7858,55.1325,55.2884,25166.902987781,0
+PPA.US,D,20200930,000000,55.4066,55.8285,54.4632,54.8744,34099.04363361,0
+PPA.US,D,20201001,000000,55.1603,55.8206,54.6986,55.0531,25591.907312117,0
+PPA.US,D,20201002,000000,54.0671,55.7213,53.8824,55.5455,44984.995628285,0
+PPA.US,D,20201005,000000,55.8901,56.4243,55.8901,56.1354,33976.175084869,0
+PPA.US,D,20201006,000000,56.4611,56.8533,55.3132,55.4066,76365.824400796,0
+PPA.US,D,20201007,000000,55.91,56.5097,55.91,56.3627,55911.232393039,0
+PPA.US,D,20201008,000000,56.7172,57.2097,56.4611,57.1998,73028.231199727,0
+PPA.US,D,20201009,000000,57.455,57.6119,57.0121,57.0141,39257.508442263,0
+PPA.US,D,20201012,000000,57.022,57.4847,57.022,57.2783,35747.697849105,0
+PPA.US,D,20201013,000000,56.8731,57.018,56.3429,56.4699,40266.641932749,0
+PPA.US,D,20201014,000000,56.4114,57.2584,56.4114,56.7559,34016.459854948,0
+PPA.US,D,20201015,000000,56.2048,56.9585,56.1651,56.9128,32206.666559136,0
+PPA.US,D,20201016,000000,57.2097,57.6883,57.2097,57.2594,23953.324289142,0
+PPA.US,D,20201019,000000,57.3259,57.741,56.5345,56.6378,32099.911918426,0
+PPA.US,D,20201020,000000,57.0121,57.2524,56.4412,56.5494,34311.545795779,0
+PPA.US,D,20201021,000000,56.3826,56.6646,55.9298,55.9298,34192.705724044,0
+PPA.US,D,20201022,000000,55.9675,56.8244,55.9675,56.6974,22676.297077629,0
+PPA.US,D,20201023,000000,56.9724,57.1899,56.6477,57.032,27513.4908449,0
+PPA.US,D,20201026,000000,56.2148,56.2704,55.0233,55.5455,41068.308857326,0
+PPA.US,D,20201027,000000,55.4661,55.4661,54.2249,54.2249,43953.705514255,0
+PPA.US,D,20201028,000000,53.2598,53.7434,52.3751,52.3751,67364.192526579,0
+PPA.US,D,20201029,000000,52.3652,53.3482,52.2262,53.0444,87186.313644091,0
+PPA.US,D,20201030,000000,52.6691,53.2747,52.3294,53.0642,35495.918036109,0
+PPA.US,D,20201102,000000,53.7037,54.7959,53.6332,54.6291,43482.373704327,0
+PPA.US,D,20201103,000000,55.4264,56.6904,55.3966,56.4214,59065.529890247,0
+PPA.US,D,20201104,000000,56.4114,57.6099,55.9387,56.4898,61645.769413825,0
+PPA.US,D,20201105,000000,56.9228,57.6019,56.9228,57.1015,82374.297858121,0
+PPA.US,D,20201106,000000,57.0121,57.1899,56.8344,56.9724,49145.405258223,0
+PPA.US,D,20201109,000000,60.5579,61.8467,60.0535,60.3901,104102.89571963,0
+PPA.US,D,20201110,000000,60.7038,62.1823,60.7038,61.9648,63553.253277079,0
+PPA.US,D,20201111,000000,62.1327,62.1327,60.7644,61.0256,52375.236699329,0
+PPA.US,D,20201112,000000,60.538,61.0196,60.0535,60.4,42094.563375096,0
+PPA.US,D,20201113,000000,60.7922,62.2995,60.7922,62.2598,31671.886236333,0
+PPA.US,D,20201116,000000,63.4314,64.2387,63.2169,64.1116,64253.201157207,0
+PPA.US,D,20201117,000000,63.5198,64.4372,63.1375,64.2288,63678.136064325,0
+PPA.US,D,20201118,000000,64.8603,64.9665,63.777,63.777,72804.650725787,0
+PPA.US,D,20201119,000000,63.5397,64.0629,63.2656,64.0629,26685.63881977,0
+PPA.US,D,20201120,000000,64.0034,64.0034,63.1782,63.2369,18683.06924352,0
+PPA.US,D,20201123,000000,63.629,64.7997,63.629,64.5256,33707.27424459,0
+PPA.US,D,20201124,000000,65.4897,66.154,65.4897,66.0021,124467.85411397,0
+PPA.US,D,20201125,000000,65.9137,65.9137,65.2147,65.5394,48014.410338247,0
+PPA.US,D,20201127,000000,65.6963,65.7161,65.1789,65.3518,24371.278778715,0
+PPA.US,D,20201130,000000,65.1849,65.1849,63.7631,64.0132,31503.697321252,0
+PPA.US,D,20201201,000000,64.7024,65.2544,64.6517,64.6667,40879.977557206,0
+PPA.US,D,20201202,000000,64.5256,65.2008,64.1701,65.0857,26438.894603035,0
+PPA.US,D,20201203,000000,65.2544,66.4946,65.1799,65.9237,30065.531029422,0
+PPA.US,D,20201204,000000,66.169,66.8351,66.169,66.7597,37017.675225855,0
+PPA.US,D,20201207,000000,66.9176,66.9375,66.4549,66.6227,31960.929461652,0
+PPA.US,D,20201208,000000,66.3774,66.992,66.3774,66.7706,32914.67139328,0
+PPA.US,D,20201209,000000,66.9573,67.007,65.9534,66.4549,60210.62447975,0
+PPA.US,D,20201210,000000,65.8939,66.4748,65.8939,66.3476,23670.323779336,0
+PPA.US,D,20201211,000000,65.8839,66.4946,65.7658,66.3476,51056.917598485,0
+PPA.US,D,20201214,000000,66.7895,67.007,65.6863,65.7847,42316.129610532,0
+PPA.US,D,20201215,000000,65.9534,66.6327,65.5295,66.4251,34875.532576889,0
+PPA.US,D,20201216,000000,66.573,66.573,65.5801,65.7857,54534.50037558,0
+PPA.US,D,20201217,000000,65.9634,66.0636,65.5592,65.6179,26485.222088625,0
+PPA.US,D,20201218,000000,65.7658,66.0965,65.6566,66.021,35787.982619184,0
+PPA.US,D,20201221,000000,65.0945,65.6675,64.5236,65.5285,43159.088424441,0
+PPA.US,D,20201222,000000,65.5583,65.7013,65.2931,65.313,22738.738471252,0
+PPA.US,D,20201223,000000,65.5682,66.7706,65.5682,66.436,32159.331954293,0
+PPA.US,D,20201224,000000,66.6614,66.6614,65.8939,66.1362,7019.6211863153,0
+PPA.US,D,20201228,000000,66.6237,66.8461,66.298,66.3476,51278.483833921,0
+PPA.US,D,20201229,000000,66.5642,66.8401,65.7102,66.0408,38946.3085934,0
+PPA.US,D,20201230,000000,66.3278,66.9484,66.3278,66.6574,28133.87630412,0
+PPA.US,D,20201231,000000,66.6614,66.9881,66.3774,66.9156,18223.822864616,0
+PPA.US,D,20210104,000000,66.9285,66.9285,64.4144,64.6418,62867.405066479,0
+PPA.US,D,20210105,000000,64.6021,65.9336,64.6021,65.7053,44313.247087213,0
+PPA.US,D,20210106,000000,65.6566,67.1856,65.6566,66.7111,45505.67628156,0
+PPA.US,D,20210107,000000,66.8501,67.1072,66.4519,66.5939,54484.144412981,0
+PPA.US,D,20210108,000000,66.6535,66.8798,65.7916,66.436,36139.467238126,0
+PPA.US,D,20210111,000000,65.6169,66.6912,65.6169,66.6038,31678.936071097,0
+PPA.US,D,20210112,000000,66.6812,67.56,66.5542,67.5401,92220.90278475,0
+PPA.US,D,20210113,000000,67.3138,67.6196,67.008,67.274,65325.783160568,0
+PPA.US,D,20210114,000000,67.5998,68.8607,67.5998,68.2004,93887.68514678,0
+PPA.US,D,20210115,000000,67.7964,67.8014,67.1648,67.3327,30311.268126906,0
+PPA.US,D,20210119,000000,67.9741,68.3196,67.7964,67.9244,71700.848025614,0
+PPA.US,D,20210120,000000,68.2104,68.418,67.994,68.0128,31006.180410773,0
+PPA.US,D,20210121,000000,67.8956,68.0426,67.144,67.1946,34917.831585472,0
+PPA.US,D,20210122,000000,66.7806,67.5401,66.6237,67.3922,48821.112859085,0
+PPA.US,D,20210125,000000,67.2443,67.6106,66.5542,67.0874,38685.464707137,0
+PPA.US,D,20210126,000000,67.3327,67.7169,66.1103,66.1103,34097.029395107,0
+PPA.US,D,20210127,000000,65.45,65.8641,64.6318,64.8583,151931.99611552,0
+PPA.US,D,20210128,000000,65.2833,65.8641,65.2634,65.2634,50625.870558636,0
+PPA.US,D,20210129,000000,64.8294,64.8483,63.6161,63.6956,49680.185581026,0
+PPA.US,D,20210201,000000,64.1671,64.5524,63.774,64.474,73412.950753984,0
+PPA.US,D,20210202,000000,65.1342,66.169,65.1342,65.9534,41686.680078044,0
+PPA.US,D,20210203,000000,65.8839,66.3626,65.5979,66.2682,44993.0525823,0
+PPA.US,D,20210204,000000,66.3676,67.4449,66.3676,67.3744,36889.771080853,0
+PPA.US,D,20210205,000000,67.7864,68.0327,67.3425,67.3922,34168.534861997,0
+PPA.US,D,20210208,000000,67.7268,68.2302,67.6673,68.2302,76660.910341627,0
+PPA.US,D,20210209,000000,68.2501,68.7446,67.7665,68.5361,35562.38790674,0
+PPA.US,D,20210210,000000,68.8111,68.8111,68.0625,68.3296,29571.035476699,0
+PPA.US,D,20210211,000000,68.3583,69.0196,67.9641,68.5669,101218.50618196,0
+PPA.US,D,20210212,000000,68.408,68.6354,68.3048,68.4964,18746.517756395,0
+PPA.US,D,20210216,000000,68.7813,69.0196,68.0753,68.122,60659.799666134,0
+PPA.US,D,20210217,000000,68.0327,68.3067,67.4617,68.2402,36359.019235059,0
+PPA.US,D,20210218,000000,67.9543,67.9543,67.4607,67.7467,29233.650527285,0
+PPA.US,D,20210219,000000,67.9741,68.5877,67.9741,68.5082,37415.487330387,0
+PPA.US,D,20210222,000000,67.984,68.9104,67.7994,68.2004,47555.163959344,0
+PPA.US,D,20210223,000000,67.7268,68.2651,67.0209,68.0128,31466.433908929,0
+PPA.US,D,20210224,000000,68.1816,69.66,68.1816,69.3145,34162.492146485,0
+PPA.US,D,20210225,000000,69.0792,69.0991,67.1261,67.3138,27110.643144107,0
+PPA.US,D,20210226,000000,67.3138,67.4121,66.2185,66.2484,49214.89648661,0
+PPA.US,D,20210301,000000,67.0874,68.6354,67.0874,68.1816,28257.751972114,0
+PPA.US,D,20210302,000000,68.2501,68.2839,67.7864,67.9343,31978.050488936,0
+PPA.US,D,20210303,000000,68.0525,68.8657,67.9155,67.9155,19773.779393417,0
+PPA.US,D,20210304,000000,67.8361,68.3296,65.7857,66.6614,30835.977257188,0
+PPA.US,D,20210305,000000,67.4419,67.9155,65.6268,67.7367,25759.089107946,0
+PPA.US,D,20210308,000000,68.2501,69.1586,68.0922,68.1717,23845.56252918,0
+PPA.US,D,20210309,000000,68.6056,68.9998,68.1419,68.2204,24757.005452225,0
+PPA.US,D,20210310,000000,68.546,69.7792,68.546,69.5211,33847.263820614,0
+PPA.US,D,20210311,000000,69.947,70.6858,69.809,70.1029,30301.196934386,0
+PPA.US,D,20210312,000000,70.2906,71.2974,70.2906,71.218,28184.232266719,0
+PPA.US,D,20210315,000000,71.6419,71.9022,71.1127,71.7889,31277.095489557,0
+PPA.US,D,20210316,000000,71.8683,71.8683,70.5586,70.7155,29448.166927957,0
+PPA.US,D,20210317,000000,70.6669,71.6767,70.4981,71.6321,20634.866353862,0
+PPA.US,D,20210318,000000,71.6022,72.2188,71.0293,71.0293,173920.43074405,0
+PPA.US,D,20210319,000000,70.9509,70.9509,70.0344,70.6271,18924.777863996,0
+PPA.US,D,20210322,000000,70.657,70.9121,70.1913,70.647,48497.827579198,0
+PPA.US,D,20210323,000000,70.1317,70.5081,69.0861,69.243,33858.342132387,0
+PPA.US,D,20210324,000000,69.6382,70.9618,69.4506,69.4506,51101.230845572,0
+PPA.US,D,20210325,000000,69.1458,70.799,68.5053,70.647,22765.930691055,0
+PPA.US,D,20210326,000000,70.8437,71.0105,70.2896,71.0105,18427.260953517,0
+PPA.US,D,20210329,000000,71.1197,71.6717,71.1197,71.3282,17613.508597915,0
+PPA.US,D,20210330,000000,71.3282,71.7711,71.1733,71.4762,18470.567081352,0
+PPA.US,D,20210331,000000,71.9002,72.0411,71.506,71.8405,15869.178053482,0
+PPA.US,D,20210401,000000,71.8405,72.1473,71.8108,72.0282,56175.097637058,0
+PPA.US,D,20210405,000000,72.5525,73.1751,72.5525,73.1751,27208.333711549,0
+PPA.US,D,20210406,000000,73.0271,73.1522,72.8583,72.908,16976.002111411,0
+PPA.US,D,20210407,000000,72.8881,72.8881,72.2675,72.4462,38152.698622838,0
+PPA.US,D,20210408,000000,72.5525,73.0966,72.2268,73.0857,14938.599864651,0
+PPA.US,D,20210409,000000,73.1552,73.4898,73.031,73.4114,16335.47426715,0
+PPA.US,D,20210412,000000,73.4799,73.6953,73.2088,73.6785,18772.702856947,0
+PPA.US,D,20210413,000000,73.6586,73.6586,72.9526,73.3717,35317.657928508,0
+PPA.US,D,20210414,000000,73.4213,74.0151,73.4213,73.5991,20423.371310946,0
+PPA.US,D,20210415,000000,73.7281,73.9039,73.2971,73.7977,17178.433081059,0
+PPA.US,D,20210416,000000,73.9952,74.0826,73.6089,73.9267,15320.298061152,0
+PPA.US,D,20210419,000000,73.9267,73.9356,73.323,73.6388,30230.698586747,0
+PPA.US,D,20210420,000000,73.2932,73.2932,72.197,72.6607,25258.550839711,0
+PPA.US,D,20210421,000000,72.6607,73.4898,72.3747,73.4898,19281.298079198,0
+PPA.US,D,20210422,000000,73.4312,73.9356,72.9805,73.1442,17626.601148191,0
+PPA.US,D,20210423,000000,73.0966,73.6486,73.0569,73.5643,15172.25153111,0
+PPA.US,D,20210426,000000,73.7579,74.024,73.5295,73.5345,22709.532012945,0
+PPA.US,D,20210427,000000,73.6486,73.9554,73.4699,73.7977,19484.736168098,0
+PPA.US,D,20210428,000000,73.7281,73.7281,73.4312,73.5593,13556.832250931,0
+PPA.US,D,20210429,000000,73.9267,74.4023,73.9267,74.2911,102333.3871939,0
+PPA.US,D,20210430,000000,73.7579,74.2614,73.7579,74.1223,10449.869358567,0
+PPA.US,D,20210503,000000,74.2315,74.7498,74.1422,74.4688,10543.531449001,0
+PPA.US,D,20210504,000000,74.1521,74.5235,73.6586,74.3696,19830.178071528,0
+PPA.US,D,20210505,000000,74.4788,74.4788,73.8472,73.9069,13026.080405136,0
+PPA.US,D,20210506,000000,74.0628,74.3199,73.6884,74.2812,20366.972632834,0
+PPA.US,D,20210507,000000,74.3596,75.2592,73.9356,75.0914,13363.465354551,0
+PPA.US,D,20210510,000000,75.3188,75.7329,74.6674,74.6873,48669.037852035,0
+PPA.US,D,20210511,000000,73.8374,74.2265,73.0232,73.8472,37177.807186919,0
+PPA.US,D,20210512,000000,73.5295,73.6109,71.92,71.9954,20721.478609531,0
+PPA.US,D,20210513,000000,72.2765,73.5692,72.0679,73.2247,26714.845278078,0
+PPA.US,D,20210514,000000,73.6586,74.4291,73.6189,74.2911,17250.945667202,0
+PPA.US,D,20210517,000000,73.9167,74.2911,73.6983,74.2494,34811.076944762,0
+PPA.US,D,20210518,000000,74.162,74.162,73.2049,73.2247,23931.167665599,0
+PPA.US,D,20210519,000000,72.4046,72.8286,71.8207,72.8286,20103.107388815,0
+PPA.US,D,20210520,000000,72.9973,73.6089,72.9635,73.3717,13004.930900845,0
+PPA.US,D,20210521,000000,73.8374,74.3596,73.5921,73.6983,16661.780904792,0
+PPA.US,D,20210524,000000,74.0826,74.4341,73.8721,74.2911,15861.121099467,0
+PPA.US,D,20210525,000000,74.5185,74.6962,73.9069,73.9554,18359.783963634,0
+PPA.US,D,20210526,000000,74.0339,74.1422,73.9138,74.1422,14084.562738969,0
+PPA.US,D,20210527,000000,74.8233,75.6932,74.8233,75.6832,9615.9746179252,0
+PPA.US,D,20210528,000000,75.7725,75.7725,75.289,75.4776,15588.191782179,0
+PPA.US,D,20210601,000000,76.001,76.2372,75.8034,75.9215,12917.311525923,0
+PPA.US,D,20210602,000000,76.0982,76.2134,75.8112,75.9811,13673.658084161,0
+PPA.US,D,20210603,000000,75.6038,75.7874,75.2642,75.6167,14455.182623699,0
+PPA.US,D,20210604,000000,75.9513,76.3743,75.9513,76.3266,10360.23574514,0
+PPA.US,D,20210607,000000,76.4835,76.4835,75.7964,76.138,11371.38347413,0
+PPA.US,D,20210608,000000,76.2571,76.5927,76.0615,76.553,11584.89275555,0
+PPA.US,D,20210609,000000,76.4735,76.4735,75.8619,75.8619,11716.82537756,0
+PPA.US,D,20210610,000000,76.2859,76.5202,75.7825,75.9314,14158.082444364,0
+PPA.US,D,20210611,000000,76.2372,76.2859,75.9116,76.2859,25244.451170184,0
+PPA.US,D,20210614,000000,76.2273,76.2571,75.6623,75.9314,17831.046356343,0
+PPA.US,D,20210615,000000,76.0585,76.414,75.9711,76.3058,15871.192291986,0
+PPA.US,D,20210616,000000,76.1082,76.3186,75.5293,75.5551,11283.764099207,0
+PPA.US,D,20210617,000000,75.4369,75.7527,74.2712,74.7251,14133.911582317,0
+PPA.US,D,20210618,000000,74.0628,74.3398,73.6884,73.6884,20903.767194141,0
+PPA.US,D,20210621,000000,74.1133,75.2513,74.1133,75.2016,19505.885672389,0
+PPA.US,D,20210622,000000,75.1917,75.3407,74.6187,75.0934,14534.745044606,0
+PPA.US,D,20210623,000000,75.1818,75.1818,74.6982,74.6982,153695.46192574,0
+PPA.US,D,20210624,000000,75.1133,75.3605,74.6883,75.3009,10344.121837108,0
+PPA.US,D,20210625,000000,75.4499,75.7954,75.4499,75.6862,11356.27668535,0
+PPA.US,D,20210628,000000,75.578,75.578,74.2444,74.5592,21909.87932687,0
+PPA.US,D,20210629,000000,74.727,75.0934,73.6884,73.6884,49320.644008068,0
+PPA.US,D,20210630,000000,73.6785,74.4301,73.6785,74.3407,18095.918719614,0
+PPA.US,D,20210701,000000,74.5493,74.7866,74.302,74.7667,13634.380433333,0
+PPA.US,D,20210702,000000,74.8948,74.9534,74.4251,74.6982,9235.283540676,0
+PPA.US,D,20210706,000000,74.4798,74.4798,73.2366,74.0151,24125.541681231,0
+PPA.US,D,20210707,000000,73.9754,74.4808,73.5702,74.4103,14110.747839521,0
+PPA.US,D,20210708,000000,73.1354,74.1432,73.1055,73.8671,14154.053967356,0
+PPA.US,D,20210709,000000,74.4201,74.9147,74.2624,74.8848,10823.510601052,0
+PPA.US,D,20210712,000000,74.45,74.7171,74.2474,74.6287,21239.137905051,0
+PPA.US,D,20210713,000000,74.2424,74.302,73.7579,73.8274,17253.967024958,0
+PPA.US,D,20210714,000000,74.0448,74.1928,73.0966,73.332,17978.085767132,0
+PPA.US,D,20210715,000000,72.9864,73.5623,72.7084,73.1542,18679.040766512,0
+PPA.US,D,20210716,000000,73.4114,73.4233,72.5605,72.6587,11489.216426612,0
+PPA.US,D,20210719,000000,71.6311,71.6311,70.0999,70.513,56964.679130613,0
+PPA.US,D,20210720,000000,70.6917,73.1711,70.6917,72.9765,22573.570913927,0
+PPA.US,D,20210721,000000,73.2634,74.1093,73.2634,73.9356,17115.991687436,0
+PPA.US,D,20210722,000000,73.8671,73.8671,73.332,73.5196,11220.315586332,0
+PPA.US,D,20210723,000000,73.9069,74.0448,73.4312,73.748,20351.865844054,0
+PPA.US,D,20210726,000000,73.4213,73.7678,73.3518,73.748,16175.342306084,0
+PPA.US,D,20210727,000000,73.6586,74.2524,73.6586,74.0736,13792.498155895,0
+PPA.US,D,20210728,000000,74.6287,75.0586,74.2594,74.4996,9991.6300989145,0
+PPA.US,D,20210729,000000,74.875,75.1917,74.6187,74.7766,21820.245713445,0
+PPA.US,D,20210730,000000,74.3109,74.5095,73.9506,74.0638,10850.702820855,0
+PPA.US,D,20210802,000000,74.2722,75.1818,73.8472,73.8472,7478.8675652192,0
+PPA.US,D,20210803,000000,74.0736,74.0736,72.5703,73.6785,17106.927614168,0
+PPA.US,D,20210804,000000,72.9467,72.9765,72.0361,72.0659,21875.637272303,0
+PPA.US,D,20210805,000000,72.1653,73.0162,72.1653,72.7282,12800.485692693,0
+PPA.US,D,20210806,000000,73.1542,73.6189,73.1354,73.2039,10584.823338332,0
+PPA.US,D,20210809,000000,73.0063,73.2217,72.629,72.9496,15201.457989418,0
+PPA.US,D,20210810,000000,72.9963,73.5782,72.8027,73.451,16133.043297502,0
+PPA.US,D,20210811,000000,73.5394,74.163,73.2733,74.163,11248.514925389,0
+PPA.US,D,20210812,000000,74.1829,74.1829,73.6089,73.8234,10312.901140297,0
+PPA.US,D,20210813,000000,73.887,73.887,73.036,73.0807,20750.685067839,0
+PPA.US,D,20210816,000000,72.7183,73.1741,72.2745,73.046,13352.387042778,0
+PPA.US,D,20210817,000000,72.5703,72.7431,71.9468,72.5406,16291.161020063,0
+PPA.US,D,20210818,000000,72.2447,72.624,71.8078,71.8078,15584.163305171,0
+PPA.US,D,20210819,000000,71.2547,71.92,70.7315,71.0065,28710.955635506,0
+PPA.US,D,20210820,000000,70.9776,71.776,70.9776,71.6906,15589.198901431,0
+PPA.US,D,20210823,000000,72.0262,72.5406,71.7581,72.3042,31734.327629956,0
+PPA.US,D,20210824,000000,72.5406,72.9665,72.5406,72.7282,9459.871133868,0
+PPA.US,D,20210825,000000,72.6885,73.1254,72.5326,72.8771,11456.988610549,0
+PPA.US,D,20210826,000000,72.7977,72.8741,72.3599,72.4124,18316.477835799,0
+PPA.US,D,20210827,000000,72.6785,73.4472,72.6785,73.2654,13091.543156516,0
+PPA.US,D,20210830,000000,73.4114,73.4114,72.9864,72.9864,19098.002375337,0
+PPA.US,D,20210831,000000,72.9169,73.1641,72.7491,72.9169,8685.3964290937,0
+PPA.US,D,20210901,000000,73.1055,73.1055,72.6488,72.7084,8775.0300425201,0
+PPA.US,D,20210902,000000,72.8673,73.5276,72.8673,73.3518,16165.271113565,0
+PPA.US,D,20210903,000000,73.1939,73.2088,72.7332,72.8454,10856.745536367,0
+PPA.US,D,20210907,000000,72.6388,72.6388,71.8773,71.9577,11795.380679215,0
+PPA.US,D,20210908,000000,71.7581,72.205,71.5337,71.8773,17743.42698142,0
+PPA.US,D,20210909,000000,71.7204,72.479,71.7204,71.9269,14424.96904614,0
+PPA.US,D,20210910,000000,72.1653,72.2645,71.3739,71.4056,11705.747065788,0
+PPA.US,D,20210913,000000,71.7581,72.2943,71.3282,71.8475,18740.475040883,0
+PPA.US,D,20210914,000000,72.0759,72.0759,70.8417,70.9281,21399.269866116,0
+PPA.US,D,20210915,000000,70.9181,71.6658,70.8189,71.5526,14816.738435161,0
+PPA.US,D,20210916,000000,71.4433,71.7483,70.652,70.652,14070.463069442,0
+PPA.US,D,20210917,000000,70.4931,70.7066,70.1169,70.4137,15825.871925647,0
+PPA.US,D,20210920,000000,69.3939,70.0384,69.0971,70.0364,35151.483251932,0
+PPA.US,D,20210921,000000,70.2846,70.3422,69.3344,69.4625,25795.345401018,0
+PPA.US,D,20210922,000000,69.7504,70.9519,69.7504,70.5924,20277.339019408,0
+PPA.US,D,20210923,000000,70.7811,71.8972,70.7811,71.5695,20600.624299294,0
+PPA.US,D,20210924,000000,71.3054,72.0679,71.3054,71.8892,12178.085994968,0
+PPA.US,D,20210927,000000,72.1473,72.9903,72.1473,72.622,14532.730806102,0
+PPA.US,D,20210928,000000,72.4551,72.6359,71.7423,71.8505,22214.029340969,0
+PPA.US,D,20210929,000000,72.2367,72.5236,72.0282,72.0481,21358.985096036,0
+PPA.US,D,20210930,000000,72.3757,72.4353,71.2061,71.216,14655.599354844,0
+PPA.US,D,20211001,000000,71.6827,72.7014,71.216,72.4254,12779.336188401,0
+PPA.US,D,20211004,000000,72.2268,72.5733,71.4603,71.8992,12031.046584179,0
+PPA.US,D,20211005,000000,72.0084,72.4849,71.8148,72.1176,15146.066430559,0
+PPA.US,D,20211006,000000,71.4543,72.4849,71.1217,72.4849,13228.511374785,0
+PPA.US,D,20211007,000000,72.8206,73.5137,72.8206,73.2495,13561.867847191,0
+PPA.US,D,20211008,000000,73.1085,73.466,73.1085,73.2873,4352.7694070667,0
+PPA.US,D,20211011,000000,73.1879,74.1432,73.1781,73.2178,10530.438898725,0
+PPA.US,D,20211012,000000,73.1781,73.8721,73.0986,73.2178,18223.822864616,0
+PPA.US,D,20211013,000000,73.4452,73.4452,72.3659,73.2942,9919.1175127718,0
+PPA.US,D,20211014,000000,73.5931,73.9604,73.4173,73.6923,9199.0272476046,0
+PPA.US,D,20211015,000000,74.0201,74.5542,74.0001,74.1977,16133.043297502,0
+PPA.US,D,20211018,000000,73.7718,74.0856,73.453,73.9069,16979.023469167,0
+PPA.US,D,20211019,000000,74.0001,74.3457,73.7917,74.3338,14560.930145157,0
+PPA.US,D,20211020,000000,74.1977,74.7528,74.0648,74.5215,13525.61155412,0
+PPA.US,D,20211021,000000,74.445,74.7806,74.2077,74.7806,7777.9819830579,0
+PPA.US,D,20211022,000000,74.594,75.1291,74.594,74.6734,13698.836065461,0
+PPA.US,D,20211025,000000,74.871,74.8908,74.455,74.6217,14700.919721183,0
+PPA.US,D,20211026,000000,73.5931,74.0201,73.1135,73.2674,41847.819158361,0
+PPA.US,D,20211027,000000,73.3955,73.3955,72.2566,72.2566,12424.830211703,0
+PPA.US,D,20211028,000000,72.197,72.3687,71.8793,72.1414,17618.544194175,0
+PPA.US,D,20211029,000000,71.9885,72.6518,71.9885,72.5932,11037.019882472,0
+PPA.US,D,20211101,000000,72.6617,73.1602,72.6488,73.1602,10841.638747587,0
+PPA.US,D,20211102,000000,73.2674,73.2674,72.4849,72.7312,33090.917262376,0
+PPA.US,D,20211103,000000,72.6617,73.1184,72.3559,73.1115,27506.441010136,0
+PPA.US,D,20211104,000000,73.0787,73.4292,73.032,73.0986,21882.687107067,0
+PPA.US,D,20211105,000000,73.8215,74.9514,73.8215,74.9514,20976.279780283,0
+PPA.US,D,20211108,000000,75.2572,75.3218,74.5145,74.7329,27364.437195606,0
+PPA.US,D,20211109,000000,74.6634,74.7826,74.3755,74.6932,19043.61793573,0
+PPA.US,D,20211110,000000,74.6337,75.0149,73.9287,74.0001,22415.453191366,0
+PPA.US,D,20211111,000000,74.0001,74.0001,73.1869,73.1979,15579.127708912,0
+PPA.US,D,20211112,000000,73.4253,73.5772,73.2078,73.4143,15004.062616029,0
+PPA.US,D,20211115,000000,73.7817,73.9406,73.6825,73.7718,21357.977976785,0
+PPA.US,D,20211116,000000,74.1977,74.2077,73.1979,73.2436,36536.272223407,0
+PPA.US,D,20211117,000000,73.2674,73.3855,72.9665,73.1681,8171.7656105829,0
+PPA.US,D,20211118,000000,73.3359,73.3359,72.4998,72.7412,16585.239841641,0
+PPA.US,D,20211119,000000,72.4452,72.4452,71.909,71.9389,17731.341550397,0
+PPA.US,D,20211122,000000,72.0481,72.7809,72.0481,72.338,10384.406607187,0
+PPA.US,D,20211123,000000,72.4056,72.5634,71.905,72.1871,21901.822372855,0
+PPA.US,D,20211124,000000,71.8693,72.1226,71.78,71.9934,25687.583641056,0
+PPA.US,D,20211126,000000,70.0771,70.1466,68.7893,69.4973,34532.104911962,0
+PPA.US,D,20211129,000000,69.8299,69.9073,69.1239,69.6213,31816.911408619,0
+PPA.US,D,20211130,000000,68.9184,69.1418,67.983,68.0068,23853.619483197,0
+PPA.US,D,20211201,000000,68.69,68.9928,66.8133,66.8133,21210.938565995,0
+PPA.US,D,20211202,000000,67.1748,68.8787,67.1748,68.6314,18753.567591159,0
+PPA.US,D,20211203,000000,68.7098,68.7098,67.7397,68.2749,24935.265559825,0
+PPA.US,D,20211206,000000,68.8588,70.231,68.8588,69.7306,14607.257630748,0
+PPA.US,D,20211207,000000,70.2747,70.7066,69.9887,70.1267,22275.46361534,0
+PPA.US,D,20211208,000000,70.2945,70.8208,70.2945,70.5517,15182.32272363,0
+PPA.US,D,20211209,000000,70.1863,70.1863,69.7891,70.0582,15635.526387022,0
+PPA.US,D,20211210,000000,70.3243,70.369,69.8179,70.1069,10951.414746053,0
+PPA.US,D,20211213,000000,69.9093,69.9093,69.1288,69.4923,22584.649225698,0
+PPA.US,D,20211214,000000,69.0673,70.1863,69.0673,69.2252,24161.797974303,0
+PPA.US,D,20211215,000000,69.3444,69.7802,68.5222,69.7802,13499.426453568,0
+PPA.US,D,20211216,000000,70.0672,70.2211,69.0971,69.1368,22242.228680024,0
+PPA.US,D,20211217,000000,68.819,69.542,68.5023,69.0673,14941.621222407,0
+PPA.US,D,20211220,000000,68.2839,68.2839,67.1668,67.8569,39286.714900571,0
+PPA.US,D,20211221,000000,68.2641,69.9997,68.2641,69.8606,38586.767020442,0
+PPA.US,D,20211222,000000,69.7216,70.1873,69.7216,70.0582,12367.42441434,0
+PPA.US,D,20211223,000000,70.1277,71.07,70.1277,70.8824,19071.817274785,0
+PPA.US,D,20211227,000000,70.8029,71.358,70.7632,71.353,24098.349461428,0
+PPA.US,D,20211228,000000,71.2389,71.9875,71.2389,71.6559,16813.855911841,0
+PPA.US,D,20211229,000000,71.5467,71.636,71.3729,71.5268,16081.68021565,0
+PPA.US,D,20211230,000000,71.4375,71.9527,71.4375,71.487,82589.821378045,0
+PPA.US,D,20211231,000000,71.4375,71.8803,71.3441,71.6559,32566.208132094,0
+PPA.US,D,20220103,000000,71.7353,72.3996,71.7353,72.1216,39125.575820253,0
+PPA.US,D,20220104,000000,72.4294,73.4799,72.4294,73.3518,36940.127043452,0
+PPA.US,D,20220105,000000,73.1829,73.7877,72.479,72.479,17997.22103292,0
+PPA.US,D,20220106,000000,72.6071,73.1631,72.5286,72.7064,24253.445826234,0
+PPA.US,D,20220107,000000,72.8653,73.748,72.8653,73.1294,17125.055760704,0
+PPA.US,D,20220110,000000,72.8057,73.1324,72.0868,72.7362,14344.399505981,0
+PPA.US,D,20220111,000000,72.8057,73.451,72.3896,73.4114,22218.057817977,0
+PPA.US,D,20220112,000000,73.738,73.738,73.1899,73.2823,18631.706161669,0
+PPA.US,D,20220113,000000,73.4799,74.3328,73.4312,73.5394,30179.335504896,0
+PPA.US,D,20220114,000000,72.8851,74.0955,72.8553,74.0657,22325.819577939,0
+PPA.US,D,20220118,000000,73.738,73.738,72.9943,73.2723,23675.359375595,0
+PPA.US,D,20220119,000000,73.4213,73.6933,72.627,72.6667,41367.423275166,0
+PPA.US,D,20220120,000000,72.9348,73.5672,71.8535,71.9627,33161.415610015,0
+PPA.US,D,20220121,000000,71.774,72.0818,70.7553,70.8724,37903.940167599,0
+PPA.US,D,20220124,000000,69.9202,71.4672,68.7138,71.3481,57976.833978854,0
+PPA.US,D,20220125,000000,70.3363,71.358,69.1566,70.6838,40615.105193934,0
+PPA.US,D,20220126,000000,71.4076,71.6459,69.4238,70.0424,22076.054003448,0
+PPA.US,D,20220127,000000,70.6143,70.7335,68.1449,68.4815,25890.014610704,0
+PPA.US,D,20220128,000000,68.3136,68.9482,67.1112,68.9084,37927.103910395,0
+PPA.US,D,20220131,000000,68.5112,69.7614,68.2849,69.7614,73511.648440679,0
+PPA.US,D,20220201,000000,69.7713,70.3263,69.1378,70.2271,39563.672694865,0
+PPA.US,D,20220202,000000,70.2767,70.793,69.7375,70.7037,23117.415309997,0
+PPA.US,D,20220203,000000,70.1079,70.3462,69.811,69.8408,22582.634987195,0
+PPA.US,D,20220204,000000,69.6422,70.2866,68.9382,69.8011,11935.37025524,0
+PPA.US,D,20220207,000000,69.9698,70.9281,69.95,70.3859,55106.544110705,0
+PPA.US,D,20220208,000000,70.3561,71.3679,70.237,71.2786,31175.376445106,0
+PPA.US,D,20220209,000000,71.6856,72.2894,71.6856,72.1583,18732.418086867,0
+PPA.US,D,20220210,000000,71.3977,72.6468,71.1048,71.3679,20465.670319528,0
+PPA.US,D,20220211,000000,71.5565,72.0609,70.9211,71.4473,81451.776623306,0
+PPA.US,D,20220214,000000,71.3778,71.5824,70.3363,70.7632,35514.046182645,0
+PPA.US,D,20220215,000000,71.2884,71.8585,70.787,71.6459,35183.711067995,0
+PPA.US,D,20220216,000000,71.5665,72.627,71.5565,72.3996,22584.649225698,0
+PPA.US,D,20220217,000000,72.0918,72.1315,71.4762,71.5467,30133.008019305,0
+PPA.US,D,20220218,000000,71.5467,71.9677,70.8824,70.9022,55086.401725665,0
+PPA.US,D,20220222,000000,70.9409,71.1792,69.9043,70.2071,41959.609395331,0
+PPA.US,D,20220223,000000,70.8625,71.0998,69.3145,69.3741,34615.695809877,0
+PPA.US,D,20220224,000000,69.245,71.5854,68.2024,71.497,274922.40628682,0
+PPA.US,D,20220225,000000,71.9329,73.7778,71.8207,73.5692,139155.68128487,0
+PPA.US,D,20220228,000000,74.3924,76.6493,74.0409,76.6146,1042164.9877126,0
+PPA.US,D,20220301,000000,76.6543,76.9412,75.6137,76.3465,1489266.5155568,0
+PPA.US,D,20220302,000000,76.6642,77.4476,75.6107,77.1795,1041541.5808956,0
+PPA.US,D,20220303,000000,77.547,77.547,75.9603,76.4557,168696.50318401,0
+PPA.US,D,20220304,000000,76.4458,76.9452,75.6325,76.8916,241740.84829177,0
+PPA.US,D,20220307,000000,77.1895,78.1019,76.0188,76.0486,2369869.4328664,0
+PPA.US,D,20220308,000000,76.138,76.138,74.165,74.1849,567569.10428929,0
+PPA.US,D,20220309,000000,74.8491,75.851,74.2325,75.424,256404.50460063,0
+PPA.US,D,20220310,000000,75.0676,76.0883,74.9633,75.3942,197196.97089585,0
+PPA.US,D,20220311,000000,75.9403,76.2571,74.3526,74.4221,339320.63261632,0
+PPA.US,D,20220314,000000,74.9087,74.9087,73.5692,74.0657,231412.84036269,0
+PPA.US,D,20220315,000000,74.4917,75.5829,74.3229,75.4737,325887.67603338,0
+PPA.US,D,20220316,000000,75.6425,75.9701,73.5991,74.9187,353783.87219403,0
+PPA.US,D,20220317,000000,75.0477,76.0585,75.0179,75.9603,253025.61951023,0
+PPA.US,D,20220318,000000,76.0685,76.4657,75.6593,76.4259,150662.01873877,0
+PPA.US,D,20220321,000000,76.5152,77.4883,76.4407,77.26,147091.7809905,0
+PPA.US,D,20220322,000000,77.5678,78.2924,77.2402,78.0544,207248.02103063,0
+PPA.US,D,20220323,000000,77.8756,78.1437,77.5858,77.6274,261208.46343259,0
+PPA.US,D,20220324,000000,78.0047,78.7395,77.6969,78.7395,615023.55632343,0
+PPA.US,D,20220325,000000,79.0969,79.4345,78.7348,79.0373,211598.7761992,0
+PPA.US,D,20220328,000000,79.0175,79.0175,77.9947,78.3025,176338.52406805,0
+PPA.US,D,20220329,000000,78.233,78.372,77.4993,78.2827,323718.34116461,0
+PPA.US,D,20220330,000000,78.4416,79.0968,78.1934,78.7792,639998.09953408,0
+PPA.US,D,20220331,000000,78.4515,78.9976,77.7266,77.7664,169499.17722784,0
+PPA.US,D,20220401,000000,78.094,78.4714,77.2699,78.2628,423972.02710317,0
+PPA.US,D,20220404,000000,78.4416,78.4416,77.4188,78.243,135373.94849368,0
+PPA.US,D,20220405,000000,78.1933,79.0273,77.3196,77.4288,232521.67865912,0
+PPA.US,D,20220406,000000,77.1607,77.4288,76.7933,77.1011,133071.67388365,0
+PPA.US,D,20220407,000000,77.0117,78.0742,76.7039,77.816,189794.64439379,0
+PPA.US,D,20220408,000000,78.0345,78.094,76.8032,76.8628,160460.2819413,0
+PPA.US,D,20220411,000000,76.9422,77.7564,76.7039,76.833,194574.43236369,0
+PPA.US,D,20220412,000000,77.2799,77.8776,76.7536,77.0514,151435.48632429,0
+PPA.US,D,20220413,000000,77.4288,78.0469,77.2983,77.8359,136563.35633027,0
+PPA.US,D,20220414,000000,78.233,78.6501,78.0508,78.1139,152680.28571974,0
+PPA.US,D,20220418,000000,78.0742,78.4514,77.429,77.6969,114913.31377041,0
+PPA.US,D,20220419,000000,77.7366,78.8734,77.7366,78.6501,382500.87054505,0
+PPA.US,D,20220420,000000,78.9381,79.296,78.4416,78.7097,150812.07950731,0
+PPA.US,D,20220421,000000,79.2359,79.355,76.5749,76.7635,320537.85856685,0
+PPA.US,D,20220422,000000,76.5252,77.0465,75.5976,75.7209,173523.62575876,0
+PPA.US,D,20220425,000000,75.3635,75.5223,73.8542,75.5024,211740.78001372,0
+PPA.US,D,20220426,000000,75.2245,75.3634,74.0528,74.1025,95308.730411327,0
+PPA.US,D,20220427,000000,74.0628,74.4301,73.0716,73.5961,210739.70347725,0
+PPA.US,D,20220428,000000,74.1819,74.3984,72.8811,74.0628,138571.55211873,0
+PPA.US,D,20220429,000000,74.0925,74.5095,72.0173,72.1364,191587.31666231,0
+PPA.US,D,20220502,000000,71.9875,73.04,71.1335,72.3449,429937.19443266,0
+PPA.US,D,20220503,000000,72.2755,73.2386,72.196,72.6428,505105.55404285,0
+PPA.US,D,20220504,000000,73.0102,74.8471,72.6913,74.7578,169872.81847033,0
+PPA.US,D,20220505,000000,74.4003,74.4698,72.3434,72.8811,145697.92794575,0
+PPA.US,D,20220506,000000,72.5236,72.5835,71.4513,72.2357,197893.89741823,0
+PPA.US,D,20220509,000000,71.4215,71.4215,68.6711,69.0186,991392.07774316,0
+PPA.US,D,20220510,000000,69.8825,70.091,68.3583,69.1875,1138088.0608676,0
+PPA.US,D,20220511,000000,69.2073,70.4087,68.2044,68.3435,307432.21574081,0
+PPA.US,D,20220512,000000,67.9363,68.7339,66.8143,67.9363,187438.99246339,0
+PPA.US,D,20220513,000000,68.6413,69.5786,68.5371,69.3066,389278.78311089,0
+PPA.US,D,20220516,000000,69.257,69.9917,69.0981,69.4258,76011.318424098,0
+PPA.US,D,20220517,000000,70.2003,71.1335,70.1208,71.074,84105.535852278,0
+PPA.US,D,20220518,000000,70.5478,70.8857,69.0385,69.3662,151358.94526114,0
+PPA.US,D,20220519,000000,68.8797,69.4655,68.1449,68.7605,92612.672173771,0
+PPA.US,D,20220520,000000,69.2768,69.2768,66.7349,68.0257,161500.6361286,0
+PPA.US,D,20220523,000000,68.5122,69.4352,68.2511,69.2669,131739.25511327,0
+PPA.US,D,20220524,000000,68.9392,69.5151,67.9959,69.3562,100098.58957375,0
+PPA.US,D,20220525,000000,69.1775,70.0115,69.1278,69.8328,166552.34629654,0
+PPA.US,D,20220526,000000,70.1406,71.3024,70.1406,70.7463,110679.38443508,0
+PPA.US,D,20220527,000000,71.2031,72.2158,71.1932,72.2158,79693.346409345,0
+PPA.US,D,20220531,000000,71.8783,72.0073,71.0938,71.6599,100847.88629723,0
+PPA.US,D,20220601,000000,71.9875,72.4144,70.7662,71.6102,131135.99068134,0
+PPA.US,D,20220602,000000,71.6896,73.1282,71.5308,73.1095,102261.88172701,0
+PPA.US,D,20220603,000000,72.7024,73.1492,72.4741,72.9805,50985.412131595,0
+PPA.US,D,20220606,000000,73.4372,73.7798,73.0747,73.2883,95093.206891403,0
+PPA.US,D,20220607,000000,72.7024,74.5692,72.623,74.5692,86570.963781131,0
+PPA.US,D,20220608,000000,74.2514,74.3407,73.0599,73.1791,319079.54988998,0
+PPA.US,D,20220609,000000,72.8017,72.8017,71.779,71.8088,64506.995208706,0
+PPA.US,D,20220610,000000,70.7662,70.8158,69.9719,70.1606,101271.88350232,0
+PPA.US,D,20220613,000000,68.6314,68.7406,67.5491,67.8669,362904.34413998,0
+PPA.US,D,20220614,000000,68.0455,68.0455,66.6852,67.2413,554110.96972505,0
+PPA.US,D,20220615,000000,67.7974,68.8498,67.0924,68.1945,146219.61571828,0
+PPA.US,D,20220616,000000,67.0924,67.3357,65.6426,65.8412,445003.69844231,0
+PPA.US,D,20220617,000000,65.9306,66.435,65.027,66.159,151063.85932031,0
+PPA.US,D,20220621,000000,67.2262,67.9898,66.8771,67.8247,93432.875356709,0
+PPA.US,D,20220622,000000,66.8771,68.2285,66.7973,67.5853,47765.141296939,0
+PPA.US,D,20220623,000000,67.6651,67.8347,66.4482,67.306,100637.44916469,0
+PPA.US,D,20220624,000000,67.7449,69.63,67.7449,69.5901,105716.5433633,0
+PPA.US,D,20220627,000000,69.7996,69.9787,69.0715,69.6998,723120.24581808,0
+PPA.US,D,20220628,000000,70.1786,71.0464,69.1213,69.2011,443207.61486569,0
+PPA.US,D,20220629,000000,69.2011,69.3707,68.2436,68.862,172379.40407391,0
+PPA.US,D,20220630,000000,68.3134,70.1287,68.104,69.9093,829031.29061733,0
+PPA.US,D,20220701,000000,69.8395,70.817,69.2794,70.7072,162697.44341935,0
+PPA.US,D,20220705,000000,69.5802,69.6899,67.4955,68.7822,140493.1995945,0
+PPA.US,D,20220706,000000,68.9119,69.8894,68.5029,69.5403,78331.944282982,0
+PPA.US,D,20220707,000000,69.6998,70.418,69.6998,70.1387,61669.988798035,0
+PPA.US,D,20220708,000000,70.1387,70.4379,69.7501,70.0489,72463.815908628,0
+PPA.US,D,20220711,000000,69.6599,69.889,69.2311,69.4804,136109.89919254,0
+PPA.US,D,20220712,000000,69.2809,70.3781,69.2809,69.5203,79595.201031946,0
+PPA.US,D,20220713,000000,68.6226,69.3109,68.6226,68.7124,52207.594197462,0
+PPA.US,D,20220714,000000,67.705,68.1738,67.2961,68.0641,82612.98104336,0
+PPA.US,D,20220715,000000,68.8421,68.9166,68.1638,68.7523,94979.863581829,0
+PPA.US,D,20220718,000000,69.5004,69.8693,68.1538,68.2636,58503.826247854,0
+PPA.US,D,20220719,000000,68.6326,70.6823,68.6326,70.6574,96985.033024629,0
+PPA.US,D,20220720,000000,70.5975,71.3955,70.3083,71.2458,45807.093336045,0
+PPA.US,D,20220721,000000,71.0962,71.6149,70.6709,71.6149,61323.094484431,0
+PPA.US,D,20220722,000000,71.8244,71.9421,70.8569,71.0962,83620.578688367,0
+PPA.US,D,20220725,000000,71.2159,71.7844,70.7671,71.4154,40539.513209809,0
+PPA.US,D,20220726,000000,71.2159,71.3227,70.6973,70.797,40051.254450487,0
+PPA.US,D,20220727,000000,71.2857,71.575,70.5877,71.3655,71481.282881656,0
+PPA.US,D,20220728,000000,71.4154,72.7819,70.9979,72.7121,47711.001721983,0
+PPA.US,D,20220729,000000,72.8118,74.1384,72.6422,74.0087,135791.07725114,0
+PPA.US,D,20220801,000000,74.0985,74.6769,74.0137,74.4476,124863.9063726,0
+PPA.US,D,20220802,000000,74.298,74.8465,73.4302,74.0486,115622.08041073,0
+PPA.US,D,20220803,000000,74.268,74.667,73.1831,74.4675,252687.44284277,0
+PPA.US,D,20220804,000000,74.4177,74.657,74.0287,74.0785,57663.660251321,0
+PPA.US,D,20220805,000000,73.49,74.0187,73.272,74.0187,89240.066051814,0
+PPA.US,D,20220808,000000,74.2381,74.5573,73.2941,73.5798,51024.54422621,0
+PPA.US,D,20220809,000000,73.6796,73.7693,73.3265,73.51,71781.055713354,0
+PPA.US,D,20220810,000000,74.3977,74.7857,74.0686,74.5673,68534.686385461,0
+PPA.US,D,20220811,000000,74.9563,75.1258,74.0187,74.2481,562332.726293,0
+PPA.US,D,20220812,000000,74.6072,75.6714,74.4435,75.6445,44058.585581923,0
+PPA.US,D,20220815,000000,75.2854,76.3925,75.056,76.233,53348.535610415,0
+PPA.US,D,20220816,000000,76.1033,76.4723,75.9038,76.2729,204730.80786404,0
+PPA.US,D,20220817,000000,75.5447,76.1033,75.3752,75.7741,62934.248131721,0
+PPA.US,D,20220818,000000,75.8839,76.1332,75.7342,75.9337,62590.361572281,0
+PPA.US,D,20220819,000000,75.5547,75.5846,74.7767,75.066,52416.131819513,0
+PPA.US,D,20220822,000000,74.0885,74.302,73.3055,73.4202,72089.851807546,0
+PPA.US,D,20220823,000000,73.4402,73.911,73.2139,73.4103,47203.693852955,0
+PPA.US,D,20220824,000000,73.5898,74.1982,73.5898,74.1184,59227.692416705,0
+PPA.US,D,20220825,000000,74.3179,75.3852,74.3179,75.3852,42139.638425163,0
+PPA.US,D,20220826,000000,75.3852,75.455,73.1709,73.2108,57217.510050298,0
+PPA.US,D,20220829,000000,72.8118,73.3857,72.3131,72.9714,37995.955771617,0
+PPA.US,D,20220830,000000,73.1808,73.1808,71.6049,71.954,34536.035898066,0
+PPA.US,D,20220831,000000,72.1934,72.333,71.3356,71.3655,49939.747557655,0
+PPA.US,D,20220901,000000,70.9267,70.9267,70.0988,70.7771,588268.59045089,0
+PPA.US,D,20220902,000000,71.4254,71.6601,70.034,70.2883,45495.289487689,0
+PPA.US,D,20220906,000000,70.3382,70.6474,69.9492,70.2584,67049.858413068,0
+PPA.US,D,20220907,000000,70.019,71.5152,69.8894,71.4254,68764.278286662,0
+PPA.US,D,20220908,000000,71.0663,71.5949,70.7222,71.5351,49158.734059685,0
+PPA.US,D,20220909,000000,71.944,72.7021,71.8144,72.5724,56541.767948074,0
+PPA.US,D,20220912,000000,72.8816,73.101,72.4328,72.8816,158786.36042117,0
+PPA.US,D,20220913,000000,71.5949,71.9341,69.9274,70.1188,58891.826535036,0
+PPA.US,D,20220914,000000,70.3581,71.1262,69.6899,70.9366,53090.871337016,0
+PPA.US,D,20220915,000000,70.5078,70.8768,69.9691,70.1986,104670.84749888,0
+PPA.US,D,20220916,000000,69.2909,69.6899,69.0166,69.64,103608.1076942,0
+PPA.US,D,20220919,000000,69.09,70.2535,69.07,70.13,44897,0
+PPA.US,D,20220920,000000,69.83,70.025,69.238,69.78,51315,0
+PPA.US,D,20220921,000000,70.79,71.34,69.16,69.2,109161,0
+PPA.US,D,20220922,000000,69.1,69.1,68.09,68.4,127235,0
+PPA.US,D,20220923,000000,67.73,67.73,65.7616,66.6,143543,0
+PPA.US,D,20220926,000000,66.29,66.9283,65.625,65.75,215796,0
+PPA.US,D,20220927,000000,66.33,66.54,65.05,65.45,128783,0
+PPA.US,D,20220928,000000,65.77,66.9599,65.16,66.69,66468,0
+PPA.US,D,20220929,000000,66.2,66.2,64.4829,65.06,63199,0
+PPA.US,D,20220930,000000,64.96,65.695,64.5,64.52,134241,0
+PPA.US,D,20221003,000000,65.22,67.11,65,66.69,124071,0
+PPA.US,D,20221004,000000,67.75,69,67.7,69,66399,0
+PPA.US,D,20221005,000000,68.14,69.115,67.8214,68.6,62263,0
+PPA.US,D,20221006,000000,68.31,68.9117,67.97,68.11,51068,0
+PPA.US,D,20221007,000000,67.62,67.64,66.975,67.62,61072,0
+PPA.US,D,20221010,000000,68.03,68.8281,67.54,68.04,87873,0
+PPA.US,D,20221011,000000,67.89,68.98,67.5501,67.94,161183,0
+PPA.US,D,20221012,000000,67.78,67.78,66.79,66.8,385798,0
+PPA.US,D,20221013,000000,65.63,68.46,65.6132,68.27,74990,0
+PPA.US,D,20221014,000000,68.64,68.64,66.2858,66.43,125044,0
+PPA.US,D,20221017,000000,67.49,68.41,67.49,68.19,52866,0
+PPA.US,D,20221018,000000,69.28,70.73,69.28,70.51,135528,0
+PPA.US,D,20221019,000000,70.06,71.09,69.91,70.48,59095,0
+PPA.US,D,20221020,000000,70.6,71.08,70.06,70.34,64829,0
+PPA.US,D,20221021,000000,70.33,72.189,70,72.1,98099,0
+PPA.US,D,20221024,000000,72.63,73.0215,72.295,72.74,297959,0
+PPA.US,D,20221025,000000,72.56,73.43,72.41,73.39,113879,0
+PPA.US,D,20221026,000000,73.64,74.57,72.95,73.2,229365,0
+PPA.US,D,20221027,000000,73.45,74.8764,73.45,74.18,490597,0
+PPA.US,D,20221028,000000,74.47,76.1013,74.21,76.09,185809,0
+PPA.US,D,20221031,000000,75.57,76.118,75.237,75.98,119008,0
+PPA.US,D,20221101,000000,76.51,76.51,75.68,75.82,119977,0
+PPA.US,D,20221102,000000,75.58,76.82,74.813,74.89,203599,0
+PPA.US,D,20221103,000000,74.18,75.829,74.091,75.32,87267,0
+PPA.US,D,20221104,000000,76.03,76.0976,74.33,75.85,141596,0
+PPA.US,D,20221107,000000,76.1,77.1,75.8,76.94,341808,0
+PPA.US,D,20221108,000000,77.09,77.835,76.65,77.59,461421,0
+PPA.US,D,20221109,000000,77.48,77.87,76.9,76.99,332323,0
+PPA.US,D,20221110,000000,78.57,79.67,78.395,79.63,418522,0
+PPA.US,D,20221111,000000,79.07,79.07,77.3926,77.51,156167,0
+PPA.US,D,20221114,000000,77.23,77.82,76.66,76.69,197247,0
+PPA.US,D,20221115,000000,77.44,78.15,76.915,77.69,316238,0
+PPA.US,D,20221116,000000,77.51,77.76,77.15,77.44,95836,0
+PPA.US,D,20221117,000000,76.55,77.54,76.5,77.5,122891,0
+PPA.US,D,20221118,000000,78.09,78.39,77.6698,78.09,98010,0
+PPA.US,D,20221121,000000,77.75,78.6295,77.75,78.32,213929,0
+PPA.US,D,20221122,000000,78.74,78.9,78.5,78.68,216103,0
+PPA.US,D,20221123,000000,78.6,79.11,78.4873,78.77,184543,0
+PPA.US,D,20221125,000000,78.89,79.44,78.8612,79.42,94716,0
+PPA.US,D,20221128,000000,78.76,79.04,77.7188,77.94,87966,0
+PPA.US,D,20221129,000000,77.87,78.27,77.67,77.88,131671,0
+PPA.US,D,20221130,000000,78.03,79.1,77.19,79.06,131316,0
+PPA.US,D,20221201,000000,79.29,79.39,78.5,79.05,94506,0
+PPA.US,D,20221202,000000,78.24,80.4261,78.24,80.22,92684,0
+PPA.US,D,20221205,000000,79.8,79.9,79.2053,79.39,75315,0
+PPA.US,D,20221206,000000,79.57,79.57,77.7,78.18,80356,0
+PPA.US,D,20221207,000000,77.96,78.53,77.685,77.79,107144,0
+PPA.US,D,20221208,000000,78.45,79.009,77.935,78.19,118889,0
+PPA.US,D,20221209,000000,78.06,78.4423,77.33,77.41,81323,0
+PPA.US,D,20221212,000000,77.65,78.4581,77.51,78.45,60172,0
+PPA.US,D,20221213,000000,80.09,80.09,78.055,78.41,85125,0
+PPA.US,D,20221214,000000,78.54,79.34,78.22,78.61,103574,0
+PPA.US,D,20221215,000000,78.01,78.1199,76.53,77.03,157980,0
+PPA.US,D,20221216,000000,76.84,77.4,76.336,77.23,105290,0
+PPA.US,D,20221219,000000,77.2,77.6088,76.425,76.69,80383,0
+PPA.US,D,20221220,000000,76.55,77.7382,76.55,77.34,81984,0
+PPA.US,D,20221221,000000,77.99,78.8,77.8094,78.8,98608,0
+PPA.US,D,20221222,000000,78.27,78.27,76.25,77.43,1596615,0
+PPA.US,D,20221223,000000,77.56,77.89,77.085,77.78,84515,0
+PPA.US,D,20221227,000000,78.03,78.6409,77.86,78.19,125779,0
+PPA.US,D,20221228,000000,78.19,78.465,77.39,77.42,47791,0
+PPA.US,D,20221229,000000,77.67,78.44,77.57,78.23,215337,0
+PPA.US,D,20221230,000000,77.94,78.5,77.6,78.4,103397,0
+PPA.US,D,20230103,000000,78.74,78.81,77.83,78.41,174522,0
+PPA.US,D,20230104,000000,78.38,79.17,78.28,78.89,160541,0
+PPA.US,D,20230105,000000,78.55,78.82,78.265,78.63,156464,0
+PPA.US,D,20230106,000000,79.29,80.52,79.1,79.93,148466,0
+PPA.US,D,20230109,000000,80.2,80.2,78.3096,78.59,170038,0
+PPA.US,D,20230110,000000,78.43,79.13,78.31,79.12,245992,0
+PPA.US,D,20230111,000000,79.56,79.56,78.9177,79.52,146784,0
+PPA.US,D,20230112,000000,79.94,80.349,79.23,80.09,82500,0
+PPA.US,D,20230113,000000,79,79.7525,79,79.4,121826,0
+PPA.US,D,20230117,000000,79.4,79.6432,78.87,78.89,887601,0
+PPA.US,D,20230118,000000,79.17,79.17,77.55,77.55,78118,0
+PPA.US,D,20230119,000000,77.21,77.3581,76.43,76.43,213007,0
+PPA.US,D,20230120,000000,76.73,77.26,76.25,77.2,119206,0
+PPA.US,D,20230123,000000,77.26,78.25,77.23,77.97,830146,0
+PPA.US,D,20230124,000000,77.96,78.9,77.495,78.85,120576,0
+PPA.US,D,20230125,000000,78.14,79.18,77.87,79.09,130660,0
+PPA.US,D,20230126,000000,79.53,79.65,78.83,79.51,114257,0
+PPA.US,D,20230127,000000,79.45,80.0948,79.33,79.55,137922,0
+PPA.US,D,20230130,000000,79.33,80.06,79.14,79.24,83604,0
+PPA.US,D,20230131,000000,79.34,80.36,79.04,80.36,160486,0
+PPA.US,D,20230201,000000,80.16,81.09,79.76,80.63,137385,0
+PPA.US,D,20230202,000000,80.76,81.02,80.2497,80.69,230303,0
+PPA.US,D,20230203,000000,80.41,81.01,80.07,80.25,168623,0
+PPA.US,D,20230206,000000,80.01,80.6099,79.96,80.49,240180,0
+PPA.US,D,20230207,000000,80.48,81.16,79.57,81.12,136614,0
+PPA.US,D,20230208,000000,80.61,80.89,80.4297,80.68,120614,0
+PPA.US,D,20230209,000000,80.97,81.25,79.86,80.13,115453,0
+PPA.US,D,20230210,000000,79.93,80.775,79.92,80.76,78863,0
+PPA.US,D,20230213,000000,81.08,81.51,80.8,81.33,126254,0
+PPA.US,D,20230214,000000,81.22,81.99,81,81.75,122362,0
+PPA.US,D,20230215,000000,81.34,82.24,81.17,82.24,88591,0
+PPA.US,D,20230216,000000,81.5,82.31,81.22,81.52,96972,0
+PPA.US,D,20230217,000000,81.39,81.91,81,81.84,94969,0
+PPA.US,D,20230221,000000,81.77,82.03,80.75,80.93,140655,0
+PPA.US,D,20230222,000000,80.92,81.49,80.75,80.98,102375,0
+PPA.US,D,20230223,000000,81.37,81.719,80.3903,81.1,97087,0
+PPA.US,D,20230224,000000,80.49,80.65,80.1,80.58,149278,0
+PPA.US,D,20230227,000000,81.12,81.4137,80.483,80.7,131131,0
+PPA.US,D,20230228,000000,80.74,80.74,80.2827,80.34,103625,0
+PPA.US,D,20230301,000000,80.27,81.06,80.16,80.82,123375,0
+PPA.US,D,20230302,000000,80.58,81.76,80.5,81.73,116920,0
+PPA.US,D,20230303,000000,81.85,82.3799,81.515,82.25,217226,0
+PPA.US,D,20230306,000000,82.25,82.61,81.96,82.18,88907,0
+PPA.US,D,20230307,000000,82.23,82.47,81.55,81.62,108108,0
+PPA.US,D,20230308,000000,81.75,81.915,80.6481,81.24,397590,0
+PPA.US,D,20230309,000000,81.62,81.8099,79.9199,79.98,167207,0
+PPA.US,D,20230310,000000,79.94,80.2,78.69,79.15,179083,0
+PPA.US,D,20230313,000000,78.25,79,77.8596,78.55,165064,0
+PPA.US,D,20230314,000000,79.49,80.18,78.8,79.45,98887,0
+PPA.US,D,20230315,000000,78.2,78.25,76.34,77.67,173208,0
+PPA.US,D,20230316,000000,77.25,79.01,77.231,78.68,88856,0
+PPA.US,D,20230317,000000,78.55,78.55,76.87,77.02,73442,0
+PPA.US,D,20230320,000000,77.4,78.43,77.4,78.03,154461,0
+PPA.US,D,20230321,000000,78.91,79.3856,78.7399,79.02,74761,0
+PPA.US,D,20230322,000000,79.04,79.2115,77.57,77.57,66445,0
+PPA.US,D,20230323,000000,77.98,78.5299,77.15,77.61,108224,0
+PPA.US,D,20230324,000000,77.2,78.19,76.88,78.19,45780,0
+PPA.US,D,20230327,000000,78.77,79,78.3801,78.8,158943,0
+PPA.US,D,20230328,000000,78.77,79.3483,78.76,78.89,54429,0
+PPA.US,D,20230329,000000,79.44,79.76,79.195,79.76,75029,0
+PPA.US,D,20230330,000000,80.16,80.16,79.61,79.99,74047,0
+PPA.US,D,20230331,000000,80.42,80.65,80.23,80.55,72548,0
+PPA.US,D,20230403,000000,80.61,81.7499,80.551,81.7,81943,0
+PPA.US,D,20230404,000000,81.77,81.77,80.3574,80.71,155334,0
+PPA.US,D,20230405,000000,80.49,80.8099,79.9301,80.19,90158,0
+PPA.US,D,20230406,000000,80.29,80.5,79.94,80.11,69818,0
+PPA.US,D,20230410,000000,80,81.06,79.9924,81.06,132421,0
+PPA.US,D,20230411,000000,81.32,81.4566,80.9,81.03,73640,0
+PPA.US,D,20230412,000000,81.34,81.8,81.0836,81.41,64118,0
+PPA.US,D,20230413,000000,81.59,81.98,81.04,81.88,66542,0
+PPA.US,D,20230414,000000,81.14,81.1956,80.53,80.96,112795,0
+PPA.US,D,20230417,000000,81.1,81.5989,81.01,81.58,62029,0
+PPA.US,D,20230418,000000,81.83,82.4456,81.77,82.24,105425,0
+PPA.US,D,20230419,000000,82.1,82.14,81.7299,81.92,70164,0
+PPA.US,D,20230420,000000,81.57,81.88,81.33,81.64,106666,0
+PPA.US,D,20230421,000000,81.76,81.76,80.9237,81.2039,65468,0
+PPA.US,D,20230424,000000,81.3,81.44,80.79,81.23,62952,0
+PPA.US,D,20230425,000000,81,81.16,80.0905,80.29,77540,0
+PPA.US,D,20230426,000000,80.2,80.2,78.53,78.63,125543,0
+PPA.US,D,20230427,000000,79.08,80.0087,78.755,79.89,70293,0
+PPA.US,D,20230428,000000,79.9,80.33,79.82,80.32,224139,0
+PPA.US,D,20230501,000000,80.28,81.38,80.28,80.83,227223,0
+PPA.US,D,20230502,000000,80.64,80.64,79.24,79.92,199576,0
+PPA.US,D,20230503,000000,79.97,80.4599,79.31,79.31,66927,0
+PPA.US,D,20230504,000000,79.22,79.32,77.7,78.33,73260,0
+PPA.US,D,20230505,000000,78.93,79.46,78.7339,79.36,48122,0
+PPA.US,D,20230508,000000,79.58,79.72,78.82,79,647387,0
+PPA.US,D,20230509,000000,79.1,79.8645,79.1,79.65,81469,0
+PPA.US,D,20230510,000000,80.08,80.08,78.3509,79.13,125804,0
+PPA.US,D,20230511,000000,78.87,78.87,78.3184,78.66,71093,0
+PPA.US,D,20230512,000000,78.88,79.18,77.99,78.5,112241,0
+PPA.US,D,20230515,000000,78.59,79.3641,78.54,79.2505,391303,0
+PPA.US,D,20230516,000000,79.02,79.02,78.45,78.47,52563,0
+PPA.US,D,20230517,000000,78.92,80.016,78.92,79.83,45926,0
+PPA.US,D,20230518,000000,79.84,80.39,79.4,80.36,95592,0
+PPA.US,D,20230519,000000,80.56,80.776,79.7499,79.93,161591,0
+PPA.US,D,20230522,000000,79.77,80.445,79.59,80.23,73124,0
+PPA.US,D,20230523,000000,79.91,80.0284,79,79,67396,0
+PPA.US,D,20230524,000000,78.72,78.72,78.0901,78.21,52979,0
+PPA.US,D,20230525,000000,78.27,78.27,77.17,77.66,44547,0
+PPA.US,D,20230526,000000,77.84,78.86,77.84,78.47,133338,0
+PPA.US,D,20230530,000000,78.78,78.8712,78.3158,78.57,102333,0
+PPA.US,D,20230531,000000,78.38,78.45,77.52,77.91,92317,0
+PPA.US,D,20230601,000000,78.01,79,77.98,78.81,358450,0
+PPA.US,D,20230602,000000,79.51,80.9,79.51,80.69,115117,0
+PPA.US,D,20230605,000000,80.78,80.78,79.99,80.12,104716,0
+PPA.US,D,20230606,000000,80.2,80.9656,80.11,80.87,122018,0
+PPA.US,D,20230607,000000,81.08,82.03,80.84,81.98,130884,0
+PPA.US,D,20230608,000000,81.91,82.5957,81.79,82.35,140919,0
+PPA.US,D,20230609,000000,82.35,82.5513,81.83,82.06,119877,0
+PPA.US,D,20230612,000000,82.18,82.69,81.9501,82.57,72837,0
+PPA.US,D,20230613,000000,82.76,83.0759,82.31,82.78,122121,0
+PPA.US,D,20230614,000000,82.89,82.89,81.84,82.08,110209,0
+PPA.US,D,20230615,000000,82.02,83.19,82.02,83.09,81610,0
+PPA.US,D,20230616,000000,83.33,83.89,82.9104,83.31,110531,0
+PPA.US,D,20230620,000000,83.03,83.0499,82.4,82.81,55627,0
+PPA.US,D,20230621,000000,82.61,83.6416,82.4905,83.49,114896,0
+PPA.US,D,20230622,000000,83.01,83.01,82.44,82.62,78284,0
+PPA.US,D,20230623,000000,82.08,82.2499,81.54,81.74,84042,0
+PPA.US,D,20230626,000000,81.67,82.05,81.3652,81.86,58385,0
+PPA.US,D,20230627,000000,82.01,82.82,81.99,82.81,58286,0
+PPA.US,D,20230628,000000,82.97,82.97,82.4444,82.72,51731,0
+PPA.US,D,20230629,000000,82.87,83.97,82.87,83.91,52529,0
+PPA.US,D,20230630,000000,84.42,84.84,84.0552,84.47,141185,0
+PPA.US,D,20230703,000000,84.41,84.73,84.135,84.57,41033,0
+PPA.US,D,20230705,000000,84.27,84.5,83.9,84.43,108962,0
+PPA.US,D,20230706,000000,83.85,84.1391,83.2241,83.73,92914,0
+PPA.US,D,20230707,000000,83.71,84.48,83.635,83.77,72714,0
+PPA.US,D,20230710,000000,83.84,84.61,83.84,84.61,54935,0
+PPA.US,D,20230711,000000,84.63,85.5,84.5,85.48,77307,0
+PPA.US,D,20230712,000000,86.02,86.06,84.98,85.02,186545,0
+PPA.US,D,20230713,000000,85.16,85.31,84.74,85.09,56192,0
+PPA.US,D,20230714,000000,85.11,85.11,84.16,84.37,87708,0
+PPA.US,D,20230717,000000,84.37,85.2655,84.26,85.02,138603,0
+PPA.US,D,20230718,000000,85.1,85.56,84.36,84.76,101975,0
+PPA.US,D,20230719,000000,84.84,85.1531,84.055,84.43,113574,0
+PPA.US,D,20230720,000000,84.68,85.2405,84.64,85.14,62042,0
+PPA.US,D,20230721,000000,85.24,85.4757,84.67,84.67,54444,0
+PPA.US,D,20230724,000000,84.8,85.02,84.66,84.9,79348,0
+PPA.US,D,20230725,000000,84.2,84.65,83.05,84.65,127716,0
+PPA.US,D,20230726,000000,84.83,85.214,84.6224,84.96,80120,0
+PPA.US,D,20230727,000000,85.24,85.24,83.91,84.18,99152,0
+PPA.US,D,20230728,000000,84.6,84.91,84.5,84.79,101445,0
+PPA.US,D,20230731,000000,85.14,85.34,84.98,85.32,89160,0
+PPA.US,D,20230801,000000,85.2,85.9883,85.2,85.71,71955,0
+PPA.US,D,20230802,000000,85.2,85.3209,84.415,84.58,72802,0
+PPA.US,D,20230803,000000,84.48,84.61,84.1,84.45,40016,0
+PPA.US,D,20230804,000000,84.81,85.37,84.51,84.52,31424,0
+PPA.US,D,20230807,000000,84.77,85.65,84.77,85.51,58062,0
+PPA.US,D,20230808,000000,85.13,85.185,84.56,84.89,81015,0
+PPA.US,D,20230809,000000,85.18,85.5895,84.95,85.23,70598,0
+PPA.US,D,20230810,000000,85.4,85.7599,84.77,85,46398,0
+PPA.US,D,20230811,000000,84.89,85.35,84.74,85.31,61924,0
+PPA.US,D,20230814,000000,85.22,85.4065,85.0946,85.15,32352,0
+PPA.US,D,20230815,000000,84.82,84.82,84.04,84.09,75563,0
+PPA.US,D,20230816,000000,84.02,84.41,83.82,83.88,113449,0
+PPA.US,D,20230817,000000,84,84.1449,82.86,82.86,73512,0
+PPA.US,D,20230818,000000,82.31,83.4799,82.28,83.2,77414,0
+PPA.US,D,20230821,000000,83.29,83.4079,82.9,83.33,189322,0
+PPA.US,D,20230822,000000,83.46,83.7768,83.1107,83.5136,49376,0
+PPA.US,D,20230823,000000,83.53,84.14,83.53,83.99,100516,0
+PPA.US,D,20230824,000000,83.7,84.061,82.88,82.89,41814,0
+PPA.US,D,20230825,000000,83.21,83.45,82.3508,83.3,67454,0
+PPA.US,D,20230828,000000,83.49,84.2,83.4811,84.05,54177,0
+PPA.US,D,20230829,000000,84,84.5,83.7167,84.49,56958,0
+PPA.US,D,20230830,000000,84.53,85.4126,84.53,85.06,57822,0
+PPA.US,D,20230831,000000,85.2,85.3799,84.76,84.76,50693,0
+PPA.US,D,20230901,000000,85.27,85.32,84.92,85.23,60407,0
+PPA.US,D,20230905,000000,85.01,85.01,83.89,83.94,68378,0
+PPA.US,D,20230906,000000,83.82,84.08,82.85,83.01,76292,0
+PPA.US,D,20230907,000000,82.83,83.02,82.48,82.84,75810,0
+PPA.US,D,20230908,000000,82.82,82.9599,82.04,82.28,53694,0
+PPA.US,D,20230911,000000,82.39,82.39,81.45,82.16,63857,0
+PPA.US,D,20230912,000000,81.73,82.24,81.73,82.04,56313,0
+PPA.US,D,20230913,000000,81.91,82.221,81.2724,81.58,91140,0
+PPA.US,D,20230914,000000,81.76,82.37,81.76,82.37,178135,0
+PPA.US,D,20230915,000000,82.02,82.4392,81.68,81.88,190523,0
+PPA.US,D,20230918,000000,81.82,82.7848,81.78,82.29,141097,0
+PPA.US,D,20230919,000000,82.25,82.455,81.49,81.81,96989,0
+PPA.US,D,20230920,000000,82.27,82.6,81.65,81.67,69639,0
+PPA.US,D,20230921,000000,81.3,81.47,80.16,80.16,143966,0
+PPA.US,D,20230922,000000,80.28,80.31,79.59,79.59,329048,0
+PPA.US,D,20230925,000000,79.37,80.025,79.3201,79.93,99014,0
+PPA.US,D,20230926,000000,79.55,79.84,79.03,79.09,135528,0
+PPA.US,D,20230927,000000,79.4,80.113,79.24,79.9,76523,0
+PPA.US,D,20230928,000000,79.85,80.58,79.85,79.96,80008,0
+PPA.US,D,20230929,000000,80.45,80.47,79.67,79.8,70030,0
+PPA.US,D,20231002,000000,79.69,79.98,78.94,79.2,105390,0
+PPA.US,D,20231003,000000,79.02,79.54,78.36,78.5313,235942,0
+PPA.US,D,20231004,000000,78.62,78.69,77.7,78.41,60825,0
+PPA.US,D,20231005,000000,78.41,78.53,77.9299,78.19,167236,0
+PPA.US,D,20231006,000000,77.79,79.56,77.5,79.14,101113,0
+PPA.US,D,20231009,000000,80.92,82.42,80.56,82.39,591610,0
+PPA.US,D,20231010,000000,83.02,83.08,82.3103,82.6,337676,0
+PPA.US,D,20231011,000000,83.06,83.45,82.83,83.45,338247,0
+PPA.US,D,20231012,000000,83.7,83.7,81.9133,82.46,285556,0
+PPA.US,D,20231013,000000,82.89,82.99,82.11,82.53,189044,0
+PPA.US,D,20231016,000000,82.95,83.11,82.2751,82.8,200395,0
+PPA.US,D,20231017,000000,82.36,83.945,82.36,83.2,274714,0
+PPA.US,D,20231018,000000,83.15,83.15,82.13,82.31,231294,0
+PPA.US,D,20231019,000000,82.2,82.7,81.35,81.48,543317,0
+PPA.US,D,20231020,000000,81.49,81.598,80.435,80.49,155081,0
+PPA.US,D,20231023,000000,80.37,81.2,80.1,80.26,132075,0
+PPA.US,D,20231024,000000,81.35,81.5339,80.63,80.81,370463,0
+PPA.US,D,20231025,000000,81.21,81.4163,80.46,80.46,167450,0
+PPA.US,D,20231026,000000,80.52,81.25,80.2744,80.53,197284,0
+PPA.US,D,20231027,000000,80.62,80.62,79.33,79.63,191915,0
+PPA.US,D,20231030,000000,80.04,80.37,79.63,80.06,125987,0
+PPA.US,D,20231031,000000,80.29,81.47,80.2417,81.45,147064,0
+PPA.US,D,20231101,000000,81.76,82.01,81.2465,81.86,330263,0
+PPA.US,D,20231102,000000,82.73,83.57,82.7,83.48,374336,0
+PPA.US,D,20231103,000000,84.12,84.57,84.03,84.06,300542,0
+PPA.US,D,20231106,000000,84.29,84.29,83.69,83.98,112723,0
+PPA.US,D,20231107,000000,83.86,84.01,83.47,83.83,107679,0
+PPA.US,D,20231108,000000,83.94,84.09,83.32,83.82,203596,0
+PPA.US,D,20231109,000000,84.43,84.69,83.4523,83.78,136638,0
+PPA.US,D,20231110,000000,84.06,84.89,83.9684,84.83,203457,0
+PPA.US,D,20231113,000000,84.99,85.78,84.92,85.52,98378,0
+PPA.US,D,20231114,000000,86.2551,86.7,86.025,86.55,151745,0
+PPA.US,D,20231115,000000,86.65,86.858,86.21,86.28,179999,0
+PPA.US,D,20231116,000000,86.34,86.46,85.895,86.02,92460,0
+PPA.US,D,20231117,000000,86.29,86.3592,86.05,86.14,114009,0
+PPA.US,D,20231120,000000,86.38,87.09,86.245,86.92,128618,0
+PPA.US,D,20231121,000000,86.81,87.01,86.65,86.82,99278,0
+PPA.US,D,20231122,000000,87.01,87.359,86.7466,87.18,105442,0
+PPA.US,D,20231124,000000,87.29,87.738,87.29,87.5,46233,0
+PPA.US,D,20231127,000000,87.38,87.41,87.0575,87.23,104832,0
+PPA.US,D,20231128,000000,87.42,87.789,86.935,86.98,100541,0
+PPA.US,D,20231129,000000,87.32,87.32,86.53,86.7,135771,0
+PPA.US,D,20231130,000000,86.94,87.95,86.88,87.95,96255,0
+PPA.US,D,20231201,000000,87.93,89.05,87.93,89.05,144156,0
+PPA.US,D,20231204,000000,88.64,89.72,88.64,89.72,69856,0
+PPA.US,D,20231205,000000,89.37,89.37,88.66,88.67,79851,0
+PPA.US,D,20231206,000000,88.98,89.52,88.71,88.88,128051,0
+PPA.US,D,20231207,000000,89.02,89.15,88.26,88.68,92624,0
+PPA.US,D,20231208,000000,88.7,89.2,88.52,89.11,95741,0
+PPA.US,D,20231211,000000,89.11,89.84,89.11,89.84,80349,0
+PPA.US,D,20231212,000000,89.91,90.43,89.5679,90.27,86389,0
+PPA.US,D,20231213,000000,90.45,91.46,90.1801,91.32,135343,0
+PPA.US,D,20231214,000000,91.68,91.68,90.2096,90.76,138872,0
+PPA.US,D,20231215,000000,90.8,90.917,90.333,90.69,84923,0
+PPA.US,D,20231218,000000,90.65,90.85,90.51,90.71,126281,0
+PPA.US,D,20231219,000000,91.02,91.49,90.77,91.49,204568,0
+PPA.US,D,20231220,000000,91.27,91.53,89.96,89.96,136537,0
+PPA.US,D,20231221,000000,90.87,91.12,90.4798,91.08,104582,0
+PPA.US,D,20231222,000000,91.38,91.855,91.2381,91.53,86271,0
+PPA.US,D,20231226,000000,91.59,92.21,91.46,92.05,67084,0
+PPA.US,D,20231227,000000,91.98,92.27,91.8,92.14,110392,0
+PPA.US,D,20231228,000000,91.96,92.3391,91.9563,92.18,82708,0
+PPA.US,D,20231229,000000,92.22,92.37,91.8601,92.16,144419,0
+PPA.US,D,20240102,000000,91.81,92.3172,91.23,91.47,107999,0
+PPA.US,D,20240103,000000,91.06,91.2848,90.2033,90.21,167089,0
+PPA.US,D,20240104,000000,90.53,91.1783,90.2,90.2,134090,0
+PPA.US,D,20240105,000000,90.32,90.4468,89.79,90.18,155959,0
+PPA.US,D,20240108,000000,89.55,90.46,88.93,90.46,151271,0
+PPA.US,D,20240109,000000,89.98,89.98,89.395,89.84,138063,0
+PPA.US,D,20240110,000000,90.05,90.58,90.05,90.44,159458,0
+PPA.US,D,20240111,000000,90.63,90.63,89.48,90.17,131194,0
+PPA.US,D,20240112,000000,90.6,90.92,90.33,90.92,169017,0
+PPA.US,D,20240116,000000,90.56,90.66,89.1461,89.49,130072,0
+PPA.US,D,20240117,000000,88.98,89.91,88.8701,89.11,104630,0
+PPA.US,D,20240118,000000,89.51,90.35,89.165,90.35,263720,0
+PPA.US,D,20240119,000000,90.63,90.75,89.895,90.65,131635,0
+PPA.US,D,20240122,000000,90.89,91.38,90.8247,91.2,124736,0
+PPA.US,D,20240123,000000,91.48,91.82,90.76,90.9,160726,0
+PPA.US,D,20240124,000000,91.27,91.52,90.66,90.66,495457,0
+PPA.US,D,20240125,000000,90.95,90.95,89.7416,90.43,200050,0
+PPA.US,D,20240126,000000,90.66,91.43,90.605,91,217091,0
+PPA.US,D,20240129,000000,91.2,91.4,90.6732,91.4,102307,0
+PPA.US,D,20240130,000000,91.46,91.63,91.19,91.59,116333,0
+PPA.US,D,20240131,000000,91.71,91.88,90.93,91.03,160463,0
+PPA.US,D,20240201,000000,91.61,92.24,90.938,92.24,190603,0
+PPA.US,D,20240202,000000,92.04,92.75,91.75,92.39,143866,0
+PPA.US,D,20240205,000000,91.9,92.2299,91.1808,92.05,140934,0
+PPA.US,D,20240206,000000,92.28,93.03,92.075,93.03,113125,0
+PPA.US,D,20240207,000000,93.2,93.77,93.08,93.58,210842,0
+PPA.US,D,20240208,000000,93.6,93.7362,93.145,93.55,241994,0
+PPA.US,D,20240209,000000,93.89,94.1374,93.52,94.11,264519,0
+PPA.US,D,20240212,000000,94.03,94.5989,94.03,94.26,211623,0
+PPA.US,D,20240213,000000,93.68,93.8771,92.93,93.58,251412,0
+PPA.US,D,20240214,000000,94.28,94.85,94.1,94.85,124993,0
+PPA.US,D,20240215,000000,95.1,95.6035,94.98,95.55,122760,0
+PPA.US,D,20240216,000000,95.44,95.93,95.29,95.38,135924,0
+PPA.US,D,20240220,000000,95.16,95.65,94.975,95.11,131236,0
+PPA.US,D,20240221,000000,95.03,95.535,94.9119,95.49,151863,0
+PPA.US,D,20240222,000000,95.87,96.395,95.625,96.24,205854,0
+PPA.US,D,20240223,000000,96.38,96.8,96.3349,96.68,108395,0
+PPA.US,D,20240226,000000,96.87,97.0188,96.49,96.59,132833,0
+PPA.US,D,20240227,000000,96.76,96.81,96.2543,96.81,105023,0
+PPA.US,D,20240228,000000,96.77,97.9091,96.58,97.68,139943,0
+PPA.US,D,20240229,000000,98.13,98.13,97.28,97.86,101294,0
+PPA.US,D,20240301,000000,97.98,98.2,97.5,98.18,100989,0
+PPA.US,D,20240304,000000,98.45,99.1059,98.36,99.02,107605,0
+PPA.US,D,20240305,000000,99.1,99.46,98.16,98.57,149798,0
+PPA.US,D,20240306,000000,99.09,99.7246,99.0288,99.44,181769,0
+PPA.US,D,20240307,000000,99.82,100,99.37,99.93,167796,0
+PPA.US,D,20240308,000000,100.28,100.65,99.105,99.48,129139,0
+PPA.US,D,20240311,000000,99.1,99.3904,98.11,98.61,263859,0
+PPA.US,D,20240312,000000,98.44,98.52,97.64,98.44,169778,0
+PPA.US,D,20240313,000000,98.34,98.82,98.34,98.7,116832,0
+PPA.US,D,20240314,000000,98.91,99,97.53,98.21,98364,0
+PPA.US,D,20240315,000000,98.03,98.56,97.735,98.34,86011,0
+PPA.US,D,20240318,000000,98.3,98.41,97.91,98.1,116904,0
+PPA.US,D,20240319,000000,98.13,99,98.13,99,120732,0
+PPA.US,D,20240320,000000,99,100.06,98.835,99.97,126123,0
+PPA.US,D,20240321,000000,100.46,100.83,100.15,100.48,137522,0
+PPA.US,D,20240322,000000,100.65,100.72,100.2,100.39,121546,0
+PPA.US,D,20240325,000000,100.67,100.81,100.0522,100.18,122355,0
+PPA.US,D,20240326,000000,100.33,100.52,100.13,100.19,357009,0
+PPA.US,D,20240327,000000,100.89,101.71,100.82,101.71,124750,0
+PPA.US,D,20240328,000000,101.87,101.88,101.48,101.57,108747,0
+PPA.US,D,20240401,000000,101.72,101.72,100.5916,100.6,122994,0
+PPA.US,D,20240402,000000,100.55,100.55,99.78,99.87,134279,0
+PPA.US,D,20240403,000000,99.69,100.57,99.65,100.23,166582,0
+PPA.US,D,20240404,000000,100.89,101.47,100.01,100.28,401167,0
+PPA.US,D,20240405,000000,100.46,101.63,100.46,101.47,102238,0
+PPA.US,D,20240408,000000,101.75,101.9957,101.3901,101.55,102289,0
+PPA.US,D,20240409,000000,101.35,101.555,99.805,100.36,165198,0
+PPA.US,D,20240410,000000,99.19,99.99,98.8432,99.87,207674,0
+PPA.US,D,20240411,000000,99.98,100.445,99.0902,100.12,142140,0
+PPA.US,D,20240412,000000,99.88,100.305,98.71,99.08,162127,0
+PPA.US,D,20240415,000000,100.3,100.5,98.17,98.35,175706,0
+PPA.US,D,20240416,000000,98.57,98.9782,98.07,98.71,118110,0
+PPA.US,D,20240417,000000,99.17,99.17,97.64,98.28,193501,0
+PPA.US,D,20240418,000000,98.5,99.29,98.0169,98.11,122290,0
+PPA.US,D,20240419,000000,98.43,98.9259,98.0983,98.31,143613,0
+PPA.US,D,20240422,000000,98.83,99.52,98.4135,99,159181,0
+PPA.US,D,20240423,000000,99.73,100.47,99.58,100.45,144715,0
+PPA.US,D,20240424,000000,100.87,100.93,99,99.78,265845,0
+PPA.US,D,20240425,000000,99.2,100.41,98.71,100.35,365041,0
+PPA.US,D,20240426,000000,100.32,101.13,100.245,100.91,201292,0
+PPA.US,D,20240429,000000,101.21,101.98,101.21,101.98,113612,0
+PPA.US,D,20240430,000000,102.06,102.42,101.16,101.23,127690,0
+PPA.US,D,20240501,000000,101.1,102.15,100.825,101.17,97616,0
+PPA.US,D,20240502,000000,101.98,102.3,101.09,102.3,146578,0
+PPA.US,D,20240503,000000,103.04,103.26,102.2286,102.93,119104,0
+PPA.US,D,20240506,000000,103.46,104.2,103.4242,104.2,222132,0
+PPA.US,D,20240507,000000,103.91,104.09,103.61,103.88,167645,0
+PPA.US,D,20240508,000000,103.8,104.36,103.8,104.31,138182,0
+PPA.US,D,20240509,000000,104.45,105.21,104.3,105.21,123875,0
+PPA.US,D,20240510,000000,105.38,105.44,104.68,104.87,116596,0
+PPA.US,D,20240513,000000,105.1,105.2,104.08,104.1,121054,0
+PPA.US,D,20240514,000000,104.26,104.32,104,104.31,90533,0
+PPA.US,D,20240515,000000,104.68,104.85,104.3321,104.85,98770,0
+PPA.US,D,20240516,000000,104.88,105.2288,104.7,104.78,122615,0
+PPA.US,D,20240517,000000,104.91,105.075,104.46,105.04,75186,0
+PPA.US,D,20240520,000000,105.08,105.715,105.06,105.56,120694,0
+PPA.US,D,20240521,000000,105.41,105.81,105.313,105.73,300623,0
+PPA.US,D,20240522,000000,105.41,105.6801,104.89,105.58,135457,0
+PPA.US,D,20240523,000000,105.66,105.75,104.064,104.18,92460,0
+PPA.US,D,20240524,000000,104.89,105.46,104.5725,105.4,100579,0
+PPA.US,D,20240528,000000,105.56,105.56,104.09,104.38,155613,0
+PPA.US,D,20240529,000000,103.45,103.81,102.92,103,220962,0
+PPA.US,D,20240530,000000,103.26,103.799,103.25,103.73,106566,0
+PPA.US,D,20240531,000000,103.98,105.02,103.21,105.02,94139,0
+PPA.US,D,20240603,000000,105.32,105.32,103.525,104.43,207677,0
+PPA.US,D,20240604,000000,104.2,104.37,103.53,104.22,93736,0
+PPA.US,D,20240605,000000,104.4,105.09,103.855,105.09,78670,0
+PPA.US,D,20240606,000000,104.81,104.929,104,104.25,123792,0
+PPA.US,D,20240607,000000,104.06,104.6166,103.915,104,68809,0
+PPA.US,D,20240610,000000,103.88,104.2,103.78,104.18,108116,0
+PPA.US,D,20240611,000000,103.64,103.64,102.8016,103.41,85693,0
+PPA.US,D,20240612,000000,104.14,104.3594,103.55,103.99,99125,0
+PPA.US,D,20240613,000000,103.86,103.86,102.44,102.95,151379,0
+PPA.US,D,20240614,000000,102.25,102.28,100.95,101.93,125483,0
+PPA.US,D,20240617,000000,101.65,103.33,101.51,103.26,87358,0
+PPA.US,D,20240618,000000,103.32,103.83,102.9601,103.83,159527,0
+PPA.US,D,20240620,000000,103.76,104.14,103.41,103.77,178475,0
+PPA.US,D,20240621,000000,104.05,104.05,102.83,103.94,82471,0
+PPA.US,D,20240624,000000,103.94,104.93,103.5101,103.65,90929,0
+PPA.US,D,20240625,000000,103.4,103.4,102.6701,103.06,98896,0
+PPA.US,D,20240626,000000,102.75,103.0304,102.3,103.03,83713,0
+PPA.US,D,20240627,000000,102.91,103.17,102.66,103.17,79957,0
+PPA.US,D,20240628,000000,103.42,103.83,102.08,102.72,91461,0
+PPA.US,D,20240701,000000,103.15,103.75,101.83,102.05,106664,0
+PPA.US,D,20240702,000000,101.95,102.96,101.7302,102.96,72196,0
+PPA.US,D,20240703,000000,102.96,103.38,102.77,103.34,122479,0
+PPA.US,D,20240705,000000,103.28,103.28,102.17,102.82,70239,0
+PPA.US,D,20240708,000000,103.12,103.83,103.12,103.24,69494,0
+PPA.US,D,20240709,000000,103.51,103.51,102.79,102.85,73303,0
+PPA.US,D,20240710,000000,103.02,103.86,103.02,103.86,89474,0
+PPA.US,D,20240711,000000,104.08,104.61,103.83,104.35,211872,0
+PPA.US,D,20240712,000000,104.79,105.02,104.31,104.43,278775,0
+PPA.US,D,20240715,000000,104.88,105.28,104.5,104.9,173577,0
+PPA.US,D,20240716,000000,105.21,107.44,105.14,107.41,167476,0
+PPA.US,D,20240717,000000,106.92,107.335,105.915,105.99,97668,0
+PPA.US,D,20240718,000000,105.99,106.7099,104.98,105.3,76309,0
+PPA.US,D,20240719,000000,105.31,105.3754,104.2915,104.55,46877,0
+PPA.US,D,20240722,000000,105.02,105.85,104.6001,105.8,63744,0
+PPA.US,D,20240723,000000,106.39,108.2851,106.35,108,195874,0
+PPA.US,D,20240724,000000,107.28,107.63,105.14,105.36,282314,0
+PPA.US,D,20240725,000000,105.81,108.309,105.81,107.11,118788,0
+PPA.US,D,20240726,000000,107.79,108.4245,107.02,107.61,92948,0
+PPA.US,D,20240729,000000,107.93,107.93,106.99,107.46,105099,0
+PPA.US,D,20240730,000000,108,108.583,107.45,107.94,119873,0
+PPA.US,D,20240731,000000,109.27,110.26,108.433,109.4,150622,0
+PPA.US,D,20240801,000000,109.45,109.6234,107.08,107.93,167612,0
+PPA.US,D,20240802,000000,106.76,106.76,104.18,105.28,168429,0
+PPA.US,D,20240805,000000,102.02,104.02,101.77,103.32,227230,0
+PPA.US,D,20240806,000000,104.24,105.45,103.89,104.13,190994,0
+PPA.US,D,20240807,000000,105.15,106.455,104.29,104.48,145101,0
+PPA.US,D,20240808,000000,105.41,107.42,105.1512,107.39,206413,0
+PPA.US,D,20240809,000000,107.53,107.77,106.8188,107.66,256716,0
+PPA.US,D,20240812,000000,107.88,107.99,107.11,107.5,200213,0
+PPA.US,D,20240813,000000,107.92,108.22,107,108.22,205870,0
+PPA.US,D,20240814,000000,108.32,108.89,108.3,108.78,126494,0
+PPA.US,D,20240815,000000,109.64,110.21,109.17,110.21,193947,0
+PPA.US,D,20240816,000000,110.05,110.5,109.8839,110.34,78059,0
+PPA.US,D,20240819,000000,110.4,110.76,110.135,110.76,161795,0
+PPA.US,D,20240820,000000,110.71,110.71,109.6235,110.34,115743,0
+PPA.US,D,20240821,000000,110.54,110.8,110.245,110.8,113517,0
+PPA.US,D,20240822,000000,110.92,111.2206,110.5329,110.92,85441,0
+PPA.US,D,20240823,000000,111.19,111.89,110.9234,111.53,119266,0
+PPA.US,D,20240826,000000,111.7,111.9787,110.9897,111.21,126406,0
+PPA.US,D,20240827,000000,110.9,111.4962,110.31,111.29,89493,0
+PPA.US,D,20240828,000000,111.52,112.39,111.08,111.71,133402,0
+PPA.US,D,20240829,000000,112.11,113.5999,111.8187,112.54,94397,0
+PPA.US,D,20240830,000000,112.96,113.51,112.01,113.5,85605,0
+PPA.US,D,20240903,000000,113.07,113.1,109.79,110.12,194573,0
+PPA.US,D,20240904,000000,109.78,111.0086,109.74,110.54,127967,0
+PPA.US,D,20240905,000000,110.58,110.77,109.18,109.86,243725,0
+PPA.US,D,20240906,000000,109.96,110.46,107.86,107.93,170865,0
+PPA.US,D,20240909,000000,109.07,110.43,109.07,110.04,158159,0
+PPA.US,D,20240910,000000,110.3,110.3,108.97,109.59,3621256,0
+PPA.US,D,20240911,000000,109.29,109.835,107.22,109.76,185543,0
+PPA.US,D,20240912,000000,109.92,111.08,109.65,111.08,134857,0
+PPA.US,D,20240913,000000,110.99,112.2198,110.8401,111.74,203885,0
+PPA.US,D,20240916,000000,112.1,112.54,111.13,112.15,214456,0
+PPA.US,D,20240917,000000,112,112.12,111.12,111.98,106489,0
+PPA.US,D,20240918,000000,111.97,113.14,111.58,111.83,128116,0
+PPA.US,D,20240919,000000,113.27,113.3099,112.19,113.2,148865,0
+PPA.US,D,20240920,000000,112.86,113.66,112.54,113.66,88237,0
+PPA.US,D,20240923,000000,113.7,114.7158,113.49,114.59,186816,0
+PPA.US,D,20240924,000000,114.7,114.7,113.6938,114.22,140292,0
+PPA.US,D,20240925,000000,114.35,114.57,113.7,113.99,148043,0
+PPA.US,D,20240926,000000,114.31,114.66,113.89,114.01,88121,0
+PPA.US,D,20240927,000000,114.24,114.5,113.8,114.39,126651,0
+PPA.US,D,20240930,000000,114.02,114.99,113.575,114.97,130778,0
+PPA.US,D,20241001,000000,114.72,116.44,113.92,115.93,217146,0
+PPA.US,D,20241002,000000,116.18,116.51,115.42,115.9,222497,0
+PPA.US,D,20241003,000000,115.75,115.945,115.01,115.11,185762,0
+PPA.US,D,20241004,000000,116.2,116.42,115.26,116.38,216306,0
+PPA.US,D,20241007,000000,116.25,116.8,115.6788,116.25,184366,0
+PPA.US,D,20241008,000000,116.7,116.775,116.1,116.48,125500,0
+PPA.US,D,20241009,000000,116.09,117.04,115.7313,116.89,134566,0
+PPA.US,D,20241010,000000,116.36,116.36,115.28,115.86,263297,0
+PPA.US,D,20241011,000000,115.96,117.64,115.91,117.64,93690,0
+PPA.US,D,20241014,000000,117.69,118.37,117.455,118.37,308775,0
+PPA.US,D,20241015,000000,118.61,118.755,117.55,117.72,402905,0
+PPA.US,D,20241016,000000,117.81,118.83,117.7,118.79,171887,0
+PPA.US,D,20241017,000000,119.15,119.3329,118.88,119.17,127982,0
+PPA.US,D,20241018,000000,119.37,119.38,118.784,119.29,95863,0
+PPA.US,D,20241021,000000,119.84,120.16,119,119.77,121873,0
+PPA.US,D,20241022,000000,119.09,119.09,116.86,117.3,191997,0
+PPA.US,D,20241023,000000,117.32,117.97,116.6,117.16,288704,0
+PPA.US,D,20241024,000000,116.82,117.1373,116.095,116.42,190887,0
+PPA.US,D,20241025,000000,117.34,117.73,116.3824,116.64,110007,0
+PPA.US,D,20241028,000000,117.19,117.19,116.42,116.56,123421,0
+PPA.US,D,20241029,000000,116.23,116.515,115.54,116.15,136884,0
+PPA.US,D,20241030,000000,115.9,116.8313,115.78,115.94,116660,0
+PPA.US,D,20241031,000000,115.34,115.34,113.61,113.79,147791,0
+PPA.US,D,20241101,000000,114.56,115.25,114.32,114.35,209627,0
+PPA.US,D,20241104,000000,114.53,115.07,114.18,114.56,129451,0
+PPA.US,D,20241105,000000,115.29,116.36,115.0704,116.36,111565,0
+PPA.US,D,20241106,000000,120.89,120.89,118.61,120.25,295450,0
+PPA.US,D,20241107,000000,120.69,120.69,119.5,119.79,387114,0
+PPA.US,D,20241108,000000,120.81,123.58,120.5402,123.13,203528,0
+PPA.US,D,20241111,000000,124.48,124.89,124.02,124.5,227294,0
+PPA.US,D,20241112,000000,124.82,124.84,122.54,123.44,229038,0
+PPA.US,D,20241113,000000,123.9317,124.59,122.855,122.98,181127,0
+PPA.US,D,20241114,000000,123.05,123.22,118.29,118.61,279388,0
+PPA.US,D,20241115,000000,118,118.61,117.12,117.67,161777,0
+PPA.US,D,20241118,000000,117.524,117.84,116.8,117.12,193226,0
+PPA.US,D,20241119,000000,117.15,117.96,116.99,117.77,312940,0
+PPA.US,D,20241120,000000,118.185,118.49,116.99,118.49,197584,0
+PPA.US,D,20241121,000000,119,120.1893,118.51,119.55,298561,0
+PPA.US,D,20241122,000000,120.13,121.06,119.9947,121.04,266764,0
+PPA.US,D,20241125,000000,121.79,121.79,119.4614,120.03,204020,0
+PPA.US,D,20241126,000000,120.33,121.0482,120.2677,120.9,166245,0
+PPA.US,D,20241127,000000,121.17,121.3339,120.25,120.37,101743,0
+PPA.US,D,20241129,000000,120.9,121.47,120.89,121.39,172959,0
+PPA.US,D,20241202,000000,121.39,121.58,120.18,120.36,130337,0
+PPA.US,D,20241203,000000,120.425,120.72,119.96,120.66,105493,0
+PPA.US,D,20241204,000000,120.17,121.73,120.17,121.73,91055,0
+PPA.US,D,20241205,000000,121.5,121.74,120.17,120.17,109828,0
+PPA.US,D,20241206,000000,120.41,120.6823,119.6315,120.02,100281,0
+PPA.US,D,20241209,000000,120.01,120.205,117.93,117.93,151884,0
+PPA.US,D,20241210,000000,118.02,118.99,117.913,118.39,121284,0
+PPA.US,D,20241211,000000,119.26,119.27,118,118.09,316192,0
+PPA.US,D,20241212,000000,117.83,118.07,117.28,117.38,119691,0
+PPA.US,D,20241213,000000,117.418,117.91,117.29,117.58,186837,0
+PPA.US,D,20241216,000000,117.98,118.9599,117.55,118.84,179595,0
+PPA.US,D,20241217,000000,118.0212,118.5599,117.28,117.53,156092,0
+PPA.US,D,20241218,000000,117.5,117.8082,113.84,113.94,187114,0
+PPA.US,D,20241219,000000,115.0998,115.9,114.19,114.6,222501,0
+PPA.US,D,20241220,000000,113.9,116.9281,113.61,116.21,236840,0
+PPA.US,D,20241223,000000,115.78,116.1057,114.89,115.99,123905,0
+PPA.US,D,20241224,000000,115.89,116.9,115.73,116.86,60752,0
+PPA.US,D,20241226,000000,116.57,117.49,116.24,117.27,397886,0
+PPA.US,D,20241227,000000,116.5,117.16,115.57,116.27,127728,0
+PPA.US,D,20241230,000000,114.5,115.5886,113.71,114.95,144304,0
+PPA.US,D,20241231,000000,115.34,115.5389,114.41,114.73,178751,0
+PPA.US,D,20250102,000000,115.85,115.85,113.9701,114.4,143727,0
+PPA.US,D,20250103,000000,114.735,115.84,114.41,115.69,212962,0
+PPA.US,D,20250106,000000,116.12,116.16,114.29,114.47,270042,0
+PPA.US,D,20250107,000000,114.65,115.07,113.79,114.15,203122,0
+PPA.US,D,20250108,000000,113.845,115.1663,113.42,115.09,268836,0
+PPA.US,D,20250110,000000,114.59,115.1477,113.82,114.63,246229,0
+PPA.US,D,20250113,000000,113.59,115.827,113.5461,115.71,160980,0
+PPA.US,D,20250114,000000,116.62,117.1,115.671,117.1,153216,0
+PPA.US,D,20250115,000000,118.72,118.72,117.1,117.52,1515228,0
+PPA.US,D,20250116,000000,118,118.84,117.7,118.7,183576,0
+PPA.US,D,20250117,000000,119.06,119.88,118.86,119.51,258705,0
+PPA.US,D,20250121,000000,120.89,123.179,120.48,123.07,284137,0
+PPA.US,D,20250122,000000,123.15,123.27,122.17,122.68,202462,0
+PPA.US,D,20250123,000000,123.7574,124.08,122.0443,123.29,202532,0
+PPA.US,D,20250124,000000,123.02,123.31,121.93,122.21,153945,0
+PPA.US,D,20250127,000000,120.75,121.3183,119.46,120.31,148560,0
+PPA.US,D,20250128,000000,120.84,121,118.9432,119.18,214211,0
+PPA.US,D,20250129,000000,119.21,119.95,118.32,118.65,177090,0
+PPA.US,D,20250130,000000,119.3655,120.88,119.24,120.87,137238,0
+PPA.US,D,20250131,000000,120.5625,121.88,120.1802,120.59,135352,0
+PPA.US,D,20250203,000000,118.88,120.86,118.47,120.31,231247,0
+PPA.US,D,20250204,000000,121.1272,121.1272,119.9261,120.33,186210,0
+PPA.US,D,20250205,000000,120.9919,121.0996,120.01,120.92,150842,0
+PPA.US,D,20250206,000000,120.8,121.013,119,120.26,183120,0
+PPA.US,D,20250207,000000,120.63,121.1,119.6706,119.82,281707,0
+PPA.US,D,20250210,000000,120.3174,120.7262,119.76,120.51,140838,0
+PPA.US,D,20250211,000000,120.11,120.405,119.27,120.1,296889,0
+PPA.US,D,20250212,000000,118.6,119.82,118.6,119.02,288350,0
+PPA.US,D,20250213,000000,119.5,119.7027,117.74,117.92,281135,0
+PPA.US,D,20250214,000000,118.02,118.21,116.53,116.98,639594,0
+PPA.US,D,20250218,000000,118.25,118.65,117.785,118.08,690041,0
+PPA.US,D,20250219,000000,118.135,118.9059,117.66,117.7,187257,0
+PPA.US,D,20250220,000000,117.05,117.2699,115.3801,116.59,458722,0
+PPA.US,D,20250221,000000,116.9201,116.9201,113.65,114.09,220453,0
+PPA.US,D,20250224,000000,115,115.19,113.61,114,191851,0
+PPA.US,D,20250225,000000,114.0987,115.11,113.3601,114.7,293391,0
+PPA.US,D,20250226,000000,115.3,116.35,114.86,115.16,142715,0
+PPA.US,D,20250227,000000,115.6301,116.55,115.1,115.3,111602,0
+PPA.US,D,20250228,000000,115.3,116.82,114.85,116.71,141993,0
+PPA.US,D,20250303,000000,118,118,115,115.51,285722,0
+PPA.US,D,20250304,000000,114.3,115.8,112.8601,113.59,248591,0
+PPA.US,D,20250305,000000,114.12,116.6181,113.9,116.4,274986,0
+PPA.US,D,20250306,000000,115.09,115.42,113.5334,114.36,221153,0
+PPA.US,D,20250307,000000,114.04,116.06,113.25,115.78,183394,0
+PPA.US,D,20250310,000000,114,115.85,113.32,114.18,318493,0
+PPA.US,D,20250311,000000,113.9217,115.045,112.6,114.17,318323,0
+PPA.US,D,20250312,000000,115.01,115.01,113.375,114.26,679023,0
+PPA.US,D,20250313,000000,114.28,114.6641,113.21,113.86,306810,0
+PPA.US,D,20250314,000000,114.81,115.995,114.34,115.69,168747,0
+PPA.US,D,20250317,000000,115.92,117.86,115.49,117.36,165387,0
+PPA.US,D,20250318,000000,117.2,117.41,116.28,117.19,97650,0
+PPA.US,D,20250319,000000,117.6,119.7399,117.51,119.3,297397,0
+PPA.US,D,20250320,000000,118.352,119.2749,118.082,118.26,72961,0
+PPA.US,D,20250321,000000,118.055,118.32,116.925,117.52,102190,0
+PPA.US,D,20250324,000000,118.454,120.01,118.197,119.91,108668,0
+PPA.US,D,20250325,000000,120,121.1184,119.9401,121.01,102732,0
+PPA.US,D,20250326,000000,121.05,121.5408,119.0901,119.46,93894,0
+PPA.US,D,20250327,000000,119.11,120.0383,118.42,118.93,88493,0
+PPA.US,D,20250328,000000,118.445,118.675,116.37,116.7,141939,0
+PPA.US,D,20250331,000000,115.48,117.275,114.5807,116.55,114777,0
+PPA.US,D,20250401,000000,116.08,117.78,115.57,117.3,130580,0
+PPA.US,D,20250402,000000,115.74,119.25,115.74,118.82,92425,0
+PPA.US,D,20250403,000000,115,116.98,113.5101,113.56,124745,0
+PPA.US,D,20250404,000000,110.2528,110.63,105.06,105.2,412514,0
+PPA.US,D,20250407,000000,102.33,108.5699,100.39,105.33,388110,0
+PPA.US,D,20250408,000000,110.152,110.23,104.68,106.11,201870,0
+PPA.US,D,20250409,000000,104.97,116.1197,104.65,115.32,339477,0
+PPA.US,D,20250410,000000,113.33,114.6021,110.25,113.56,181511,0
+PPA.US,D,20250411,000000,113.05,116.04,112.43,115.4,273665,0
+PPA.US,D,20250414,000000,116.7,117.4026,115.8954,116.61,119403,0
+PPA.US,D,20250415,000000,116.2876,117.3515,116.0101,116.45,118653,0
+PPA.US,D,20250416,000000,115.98,116.8685,114.79,115.61,157633,0
+PPA.US,D,20250417,000000,115.5,116.73,114.8835,115.8,116326,0
+PPA.US,D,20250421,000000,114.9131,114.95,112.04,113.33,132375,0
+PPA.US,D,20250422,000000,113.24,113.81,111.4401,113.4,172719,0
+PPA.US,D,20250423,000000,116.8,118.0383,115.63,116.1,187005,0
+PPA.US,D,20250424,000000,115.73,118.69,115.73,118.57,138154,0
+PPA.US,D,20250425,000000,119,119.83,118.3,119.79,100889,0
+PPA.US,D,20250428,000000,120.4,121.3,119.355,120.5,97167,0
+PPA.US,D,20250429,000000,120.85,121.5,120.44,121.25,82986,0
+PPA.US,D,20250430,000000,119.82,122,119.14,121.77,148630,0
+PPA.US,D,20250501,000000,122.45,123.7557,121.81,123.09,176350,0
+PPA.US,D,20250502,000000,124.26,125.8899,123.8029,124.95,124311,0
+PPA.US,D,20250505,000000,124.53,125.5989,124.25,124.88,227605,0
+PPA.US,D,20250506,000000,123.195,124.22,122.5689,123.88,207133,0
+PPA.US,D,20250507,000000,124.34,125,123.775,124.44,197402,0
+PPA.US,D,20250508,000000,125.555,127.665,125.4666,126.57,161299,0
+PPA.US,D,20250509,000000,126.8,127.01,125.28,126.56,171293,0
+PPA.US,D,20250512,000000,129.085,129.17,126.19,128.12,247161,0
+PPA.US,D,20250513,000000,128.3045,129.6047,128.3045,128.67,186936,0
+PPA.US,D,20250514,000000,129.07,129.07,127.75,128.26,133708,0
+PPA.US,D,20250515,000000,128.85,130.74,128.83,130.62,142345,0
+PPA.US,D,20250516,000000,130.6969,131.56,130.1506,131.56,113366,0
+PPA.US,D,20250519,000000,130.595,132.32,130.45,132.26,160711,0
+PPA.US,D,20250520,000000,131.88,132.685,131.75,132.38,115070,0
+PPA.US,D,20250521,000000,132.43,132.47,129.95,130.21,127214,0
+PPA.US,D,20250527,000000,132.195,132.6,131.085,132.6,129641,0
+PPA.US,D,20250528,000000,133.11,133.375,131.94,132.12,165379,0
+PPA.US,D,20250530,000000,132.1939,133.59,131.5,133.43,127150,0
+PPA.US,D,20250602,000000,133.63,133.75,132.29,133.72,110737,0
+PPA.US,D,20250603,000000,134,135.01,133.66,134.88,197425,0
+PPA.US,D,20250604,000000,135.24,135.99,134.8801,135.3,136421,0
+PPA.US,D,20250605,000000,135.8099,135.81,134.46,135,244807,0
+PPA.US,D,20250606,000000,136,136.6899,135.765,136.26,91553,0
+PPA.US,D,20250609,000000,136.6,137.19,135.61,136.79,122621,0
+PPA.US,D,20250610,000000,136.54,136.87,134.4411,135.08,230010,0
+PPA.US,D,20250611,000000,134.76,135.69,132.54,135.68,236829,0
+PPA.US,D,20250612,000000,134.16,135.87,134,135.87,244808,0
+PPA.US,D,20250613,000000,135.64,137.4399,135.495,136.67,246780,0
+PPA.US,D,20250616,000000,137.23,137.5484,135.52,135.88,247693,0
+PPA.US,D,20250617,000000,135.75,136.68,135.21,136.09,177058,0
+PPA.US,D,20250618,000000,136.1,136.8486,134.721,134.96,217376,0
+PPA.US,D,20250620,000000,135.875,136.17,133.9535,135.54,191895,0
+PPA.US,D,20250623,000000,135.38,137.2299,135.3601,136.83,284046,0
+PPA.US,D,20250624,000000,136.83,137.07,135.205,136.46,182326,0
+PPA.US,D,20250625,000000,137.38,137.42,136.59,136.8,193283,0
+PPA.US,D,20250626,000000,137.61,139.36,137.337,138.87,367259,0
+PPA.US,D,20250627,000000,139.145,141,138.8699,140.56,178131,0
+PPA.US,D,20250630,000000,141.1028,141.69,140.75,141.69,224768,0
+PPA.US,D,20250701,000000,141.25,141.4993,139.15,139.82,228779,0
+PPA.US,D,20250702,000000,139.425,140.23,138.83,140.23,292860,0
+PPA.US,D,20250703,000000,140.6399,141.89,140.52,141.76,227269,0
+PPA.US,D,20250707,000000,142.175,142.6468,141.33,142.3,337297,0
+PPA.US,D,20250708,000000,142,142.47,140.01,141.41,248055,0
+PPA.US,D,20250709,000000,142.4954,142.84,141.4594,142.7,265491,0
+PPA.US,D,20250710,000000,142.75,143.1157,141.36,142.32,224569,0
+PPA.US,D,20250711,000000,142.25,143.18,142.24,142.8,206187,0
+PPA.US,D,20250714,000000,143.215,145.45,143.03,145.19,344829,0
+PPA.US,D,20250715,000000,145.5899,145.5899,144.2308,144.46,253396,0
+PPA.US,D,20250716,000000,144.44,145.38,143.2101,145.14,257296,0
+PPA.US,D,20250717,000000,145.85,147.1868,145.6268,146.81,389056,0
+PPA.US,D,20250718,000000,147,147.7859,145.9,146.54,182476,0
+PPA.US,D,20250721,000000,146.485,147.46,145.57,145.57,289135,0
+PPA.US,D,20250722,000000,144.03,144.8999,143,144.02,398860,0
+PPA.US,D,20250723,000000,145.26,147.08,145.1304,146.85,220986,0
+PPA.US,D,20250724,000000,146.98,147.7302,146.32,146.38,238045,0
+PPA.US,D,20250725,000000,146.39,147.63,146.1,147.37,189596,0
+PPA.US,D,20250728,000000,148.07,148.1,146.4301,147.19,170318,0
+PPA.US,D,20250729,000000,148.0437,148.315,146.06,146.26,150956,0
+PPA.US,D,20250730,000000,146.61,147.54,146.24,147.02,293434,0
+PPA.US,D,20250731,000000,146.59,146.88,145.41,146,219641,0
+PPA.US,D,20250801,000000,144.01,145.44,142.0658,145.1,385621,0
+PPA.US,D,20250804,000000,145.67,147.09,145.665,146.94,176623,0
+PPA.US,D,20250805,000000,147.46,148.33,146.28,147.22,337578,0
+PPA.US,D,20250806,000000,147.26,147.8956,146.3,147.37,258860,0
+PPA.US,D,20250807,000000,147.45,147.75,146.055,147.27,191068,0
+PPA.US,D,20250808,000000,148.26,148.44,146.34,146.69,211740,0
+PPA.US,D,20250811,000000,146.79,147.095,145.56,146.36,132756,0
+PPA.US,D,20250812,000000,146.65,147.82,146.37,147.75,432129,0
+PPA.US,D,20250813,000000,148.44,148.83,145.83,147.94,173787,0
+PPA.US,D,20250814,000000,147.77,148.19,146.72,146.93,147901,0
+PPA.US,D,20250815,000000,146.93,147.1,145.57,146.23,126237,0
+PPA.US,D,20250818,000000,146.58,147.06,146.02,146.82,141705,0
+PPA.US,D,20250819,000000,145.8,146.59,144.36,144.8,143395,0
+PPA.US,D,20250820,000000,144.825,145.55,143.4401,145.27,131374,0
+PPA.US,D,20250821,000000,145.035,146.12,145.02,145.53,86460,0
+PPA.US,D,20250822,000000,146.25,148,146.1701,146.69,215542,0
+PPA.US,D,20250825,000000,146.9378,147.6687,146.265,146.3,189476,0
+PPA.US,D,20250826,000000,147.09,149.33,146.86,149.2,234546,0
+PPA.US,D,20250827,000000,149.22,149.52,148.64,148.89,202721,0
+PPA.US,D,20250828,000000,148.795,149.47,148.53,149.34,211548,0
+PPA.US,D,20250829,000000,149.34,149.4491,147.5,147.97,160641,0
+PPA.US,D,20250902,000000,146.77,147.97,145.87,147.87,153810,0
+PPA.US,D,20250903,000000,148,148.2331,145.97,146.53,144866,0
+PPA.US,D,20250904,000000,146.87,147.5,145.92,147.25,306510,0
+PPA.US,D,20250905,000000,147.89,148.1179,145.2,147.45,195163,0
+PPA.US,D,20250908,000000,147.64,148,146.74,147.5,214100,0
+PPA.US,D,20250909,000000,147.15,147.19,145.57,146.77,127727,0
+PPA.US,D,20250910,000000,147.33,148.72,147.185,148.71,147995,0
+PPA.US,D,20250911,000000,148.72,150.67,148.45,149.69,196115,0
+PPA.US,D,20250912,000000,149.69,149.98,149.105,149.22,81533,0
+PPA.US,D,20250915,000000,149.1,150.585,149.03,150.19,155482,0
+PPA.US,D,20250916,000000,150.75,151.19,149.81,150.41,291883,0
+PPA.US,D,20250917,000000,150.345,150.86,148.495,149.42,236518,0
+PPA.US,D,20250918,000000,149.5064,151.56,149.5064,151.33,187772,0
+PPA.US,D,20250919,000000,151.477,152.0674,150.46,151.48,201052,0
+PPA.US,D,20250922,000000,151,151.96,150.15,151.8,188143,0
+PPA.US,D,20250923,000000,152.11,153.67,151.8,152.72,193161,0
+PPA.US,D,20250924,000000,153.2,153.47,151.16,151.16,161404,0
+PPA.US,D,20250925,000000,150.7,151.49,149.75,150.72,199876,0
+PPA.US,D,20250926,000000,152.18,153.3899,151.73,152.55,272712,0
+PPA.US,D,20250929,000000,154.055,154.55,152.13,152.63,228111,0
+PPA.US,D,20250930,000000,152.86,155.55,152.86,155.45,193383,0
+PPA.US,D,20251001,000000,154.2871,156.01,154.06,155.73,175091,0
+PPA.US,D,20251002,000000,156.0001,156.727,155,156.14,181028,0
+PPA.US,D,20251003,000000,156.36,157.3588,155.5,156.26,206905,0
+PPA.US,D,20251006,000000,157.376,158.42,157.03,158.42,156765,0
+PPA.US,D,20251007,000000,158.52,159.14,157.05,158.2,220685,0
+PPA.US,D,20251008,000000,158.75,159.73,158.3,159.55,143788,0
+PPA.US,D,20251009,000000,159.67,159.96,156.39,156.71,158359,0
+PPA.US,D,20251010,000000,156.6101,157.235,152.83,152.83,247442,0
+PPA.US,D,20251013,000000,153.8897,155.46,153.8897,155.19,183513,0
+PPA.US,D,20251014,000000,153.665,157.17,153.01,156.12,199115,0
+PPA.US,D,20251015,000000,156.8824,157.7299,152.575,153.98,243267,0
+PPA.US,D,20251016,000000,154.445,154.67,152.34,152.87,167312,0
+PPA.US,D,20251017,000000,151.5,152.6899,150.9104,152.36,154413,0
+PPA.US,D,20251020,000000,154.17,155.31,153.42,155.01,121206,0
+PPA.US,D,20251021,000000,155.426,157.24,155.426,156.6,235755,0
+PPA.US,D,20251022,000000,156.81,157.0795,153.555,154.34,165392,0
+PPA.US,D,20251023,000000,155.14,158.55,155.04,158.28,184253,0
+PPA.US,D,20251024,000000,159.67,159.77,158.36,158.9,140785,0
+PPA.US,D,20251027,000000,160.02,160.22,158.9308,159.53,129602,0
+PPA.US,D,20251028,000000,159.6,160.37,158.8,159.01,130688,0
+PPA.US,D,20251029,000000,158.32,159.58,157.46,158.61,225197,0
+PPA.US,D,20251030,000000,157.93,159.59,156.935,157.14,132273,0
+PPA.US,D,20251031,000000,157.2,158.41,156.79,157.87,100577,0
+PPA.US,D,20251103,000000,158,158.09,156.34,157.76,116689,0
+PPA.US,D,20251104,000000,155.21,156.325,154.17,155.42,146374,0
+PPA.US,D,20251105,000000,153.54,154.8672,153.43,153.99,179121,0
+PPA.US,D,20251106,000000,153.93,154.51,152.3681,152.57,170240,0
+PPA.US,D,20251107,000000,151.26,153.59,150.3801,153.34,136787,0
+PPA.US,D,20251110,000000,154.59,155.24,153.37,154.87,100682,0
+PPA.US,D,20251111,000000,154.3801,155.37,153.8501,154.81,94806,0
+PPA.US,D,20251112,000000,154.7074,155.46,154,154.19,134606,0
+PPA.US,D,20251113,000000,154.15,154.155,150.2067,150.5,157060,0
+PPA.US,D,20251114,000000,148.76,151.6,148.39,150.85,177532,0
+PPA.US,D,20251117,000000,151.2948,151.2948,148.6,149.59,137453,0
+PPA.US,D,20251118,000000,149.08,150.14,148,149.01,250648,0
+PPA.US,D,20251119,000000,148.66,149.58,147.945,148.95,336640,0
+PPA.US,D,20251120,000000,151.07,151.9,145.89,146.12,202654,0
+PPA.US,D,20251121,000000,146,147.1161,144.2901,146.28,191099,0
+PPA.US,D,20251124,000000,146.1001,147.67,145.7105,147.62,123208,0
+PPA.US,D,20251125,000000,148,149.5291,146.55,149.33,110891,0
+PPA.US,D,20251126,000000,149.85,150.96,149.56,150.15,137866,0
+PPA.US,D,20251128,000000,150.47,151.31,150.19,151.31,54312,0
+PPA.US,D,20251201,000000,150.06,150.1,147.4,147.55,172122,0
+PPA.US,D,20251202,000000,149.25,149.606,148.54,149.13,142267,0
+PPA.US,D,20251203,000000,149.13,149.84,148.22,149.84,145995,0
+PPA.US,D,20251204,000000,149.995,152.36,149.85,151.85,147933,0
+PPA.US,D,20251205,000000,151.69,151.85,149.4842,150.7,118978,0
+PPA.US,D,20251208,000000,151.29,152,150.8469,152,76233,0
+PPA.US,D,20251209,000000,151.94,152.98,150.79,150.85,122505,0
+PPA.US,D,20251210,000000,150.9,153.38,150.18,152.37,145190,0
+PPA.US,D,20251211,000000,152.26,155.0594,152.1,154.63,132144,0
+PPA.US,D,20251212,000000,155.18,155.34,153.34,154.1,164936,0
+PPA.US,D,20251215,000000,154.59,155.28,153.7401,154.31,124306,0
+PPA.US,D,20251216,000000,153.506,154.08,152.19,153.17,210676,0
+PPA.US,D,20251217,000000,152.53,153.984,150.92,151.38,164743,0
+PPA.US,D,20251218,000000,152.49,153.8444,152.23,152.72,162443,0
+PPA.US,D,20251219,000000,153.805,156.6997,153.09,156.24,146446,0
+PPA.US,D,20251222,000000,157.5,159.71,157.25,159.62,178133,0
+PPA.US,D,20251223,000000,159.55,160.39,159.215,159.83,155156,0
+PPA.US,D,20251224,000000,160.0806,160.495,159.78,160.1,50732,0
+PPA.US,D,20251226,000000,160.12,160.16,158.64,158.94,92891,0
+PPA.US,D,20251229,000000,158.59,159.055,158.325,158.51,101956,0
+PPA.US,D,20251230,000000,158.87,158.91,157.88,157.93,140713,0
+PPA.US,D,20251231,000000,158.23,158.36,156.59,156.63,113567,0
+PPA.US,D,20260102,000000,156.86,161.15,155.93,161.15,309918,0
+PPA.US,D,20260105,000000,162.55,165.49,162.55,165.32,408964,0
+PPA.US,D,20260106,000000,165.72,168.35,165.555,168.23,478223,0
+PPA.US,D,20260107,000000,168.98,169.35,164.9395,165.06,360794,0
+PPA.US,D,20260108,000000,169.775,172.3594,165.8526,167.21,656672,0
+PPA.US,D,20260109,000000,168.38,171.81,168.12,171.69,358888,0
+PPA.US,D,20260112,000000,172.37,174.59,172.27,174.59,320906,0
+PPA.US,D,20260113,000000,176.26,176.5,174.71,175.31,311037,0
+PPA.US,D,20260114,000000,175.305,177.06,173.68,176.98,368382,0
+PPA.US,D,20260115,000000,177.305,179.23,176.56,178.91,951053,0
+PPA.US,D,20260116,000000,179.8,181.31,179.342,180.82,476564,0
+PPA.US,D,20260120,000000,178.88,180.6301,176.43,176.77,382896,0
+PPA.US,D,20260121,000000,177.63,178.7035,175.4048,178.48,408663,0
+PPA.US,D,20260122,000000,178.75,178.8986,176.26,177.46,265811,0
+PPA.US,D,20260123,000000,177.5001,178.77,176.21,176.88,185424,0
+PPA.US,D,20260126,000000,176.1,176.6025,174.7101,175.27,265990,0
+PPA.US,D,20260127,000000,175.49,178.28,175,178.05,177698,0
+PPA.US,D,20260128,000000,176.55,176.89,174.16,175.74,288136,0
+PPA.US,D,20260129,000000,177.06,178.73,174.61,175.68,279202,0
+PPA.US,D,20260130,000000,174.36,176.386,172.83,174.58,266126,0
+PPA.US,D,20260202,000000,173.24,174.41,172.33,173.73,422897,0
+PPA.US,D,20260203,000000,175.67,176.34,173.33,176.26,436915,0
+PPA.US,D,20260204,000000,176.74,176.75,168.93,171.26,356871,0
+PPA.US,D,20260205,000000,169.44,172.3269,169.05,169.64,258779,0
+PPA.US,D,20260206,000000,171.67,175.62,171.67,175.26,232577,0
+PPA.US,D,20260209,000000,175.545,177.5,175.33,176.87,220713,0
+PPA.US,D,20260210,000000,177.15,177.245,175.5,175.5,174700,0
+PPA.US,D,20260211,000000,176.81,176.81,172.51,173.13,215591,0
+PPA.US,D,20260212,000000,174.5,177.1587,173.48,173.98,268860,0
+PPA.US,D,20260213,000000,174.6,177.8,174.6,176.1,184535,0
+PPA.US,D,20260217,000000,175.34,178.4699,174.925,177.37,229922,0
+PPA.US,D,20260218,000000,178.61,179.59,177.8,178.67,182394,0
diff --git a/daily/us/nyse etfs/1/prnt.us.txt b/daily/us/nyse etfs/1/prnt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..29cdfe8601d03e1163d81667716352f9fc79e76a
--- /dev/null
+++ b/daily/us/nyse etfs/1/prnt.us.txt	
@@ -0,0 +1,2407 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRNT.US,D,20160720,000000,20.222,20.222,19.398,19.548,11353,0
+PRNT.US,D,20160721,000000,19.676,19.725,19.296,19.303,4130,0
+PRNT.US,D,20160722,000000,19.296,20.109,19.156,19.325,4218,0
+PRNT.US,D,20160725,000000,19.89,19.89,19.183,19.183,23977,0
+PRNT.US,D,20160726,000000,19.383,19.442,19.053,19.442,11668,0
+PRNT.US,D,20160727,000000,19.725,19.725,19.432,19.589,6235,0
+PRNT.US,D,20160728,000000,19.579,19.579,19.454,19.559,14840,0
+PRNT.US,D,20160729,000000,19.5,19.585,19.423,19.585,3197,0
+PRNT.US,D,20160801,000000,19.822,19.822,19.436,19.462,2311,0
+PRNT.US,D,20160802,000000,19.423,19.423,19.046,19.159,7381,0
+PRNT.US,D,20160803,000000,19.549,19.634,19.523,19.634,3589,0
+PRNT.US,D,20160804,000000,19.725,19.852,19.666,19.666,4777,0
+PRNT.US,D,20160805,000000,19.9,20.037,19.9,19.968,5481,0
+PRNT.US,D,20160808,000000,20.017,20.31,20.017,20.189,22872,0
+PRNT.US,D,20160809,000000,20.261,20.261,20.114,20.183,11438,0
+PRNT.US,D,20160810,000000,20.456,20.456,20.269,20.358,9225,0
+PRNT.US,D,20160811,000000,20.524,20.602,20.451,20.534,18052,0
+PRNT.US,D,20160812,000000,20.602,20.602,20.456,20.533,3917,0
+PRNT.US,D,20160815,000000,20.758,20.758,20.623,20.665,1847,0
+PRNT.US,D,20160816,000000,20.66,20.67,20.537,20.557,5445,0
+PRNT.US,D,20160817,000000,20.456,20.456,20.368,20.404,1714,0
+PRNT.US,D,20160818,000000,20.523,20.68,20.523,20.66,2988,0
+PRNT.US,D,20160819,000000,20.719,20.719,20.543,20.553,5566,0
+PRNT.US,D,20160822,000000,20.817,20.846,20.62,20.719,24852,0
+PRNT.US,D,20160823,000000,20.846,20.855,20.728,20.767,6714,0
+PRNT.US,D,20160824,000000,20.855,20.933,20.621,20.621,18375,0
+PRNT.US,D,20160825,000000,20.466,20.817,20.466,20.738,5631,0
+PRNT.US,D,20160826,000000,20.982,20.982,20.651,20.7,7269,0
+PRNT.US,D,20160829,000000,20.924,20.924,20.745,20.807,2552,0
+PRNT.US,D,20160830,000000,20.797,20.933,20.68,20.777,16833,0
+PRNT.US,D,20160831,000000,20.748,20.748,20.334,20.358,18502,0
+PRNT.US,D,20160901,000000,20.377,20.377,20.232,20.29,911,0
+PRNT.US,D,20160902,000000,20.514,20.593,20.377,20.573,6737,0
+PRNT.US,D,20160906,000000,21.167,21.907,21.167,21.766,49368,0
+PRNT.US,D,20160907,000000,22.277,22.277,21.77,21.877,49527,0
+PRNT.US,D,20160908,000000,21.994,22.092,21.9,22.063,58166,0
+PRNT.US,D,20160909,000000,21.8,21.839,21.478,21.545,13980,0
+PRNT.US,D,20160912,000000,21.43,21.79,21.235,21.79,8239,0
+PRNT.US,D,20160913,000000,21.77,21.77,21.332,21.495,12061,0
+PRNT.US,D,20160914,000000,21.614,22.424,21.44,21.44,27234,0
+PRNT.US,D,20160915,000000,21.586,21.868,21.586,21.837,21476,0
+PRNT.US,D,20160916,000000,21.838,21.838,21.706,21.79,13682,0
+PRNT.US,D,20160919,000000,21.877,21.927,21.721,21.82,13697,0
+PRNT.US,D,20160920,000000,21.965,22.044,21.803,21.82,8104,0
+PRNT.US,D,20160921,000000,21.965,22.131,21.822,22.131,6413,0
+PRNT.US,D,20160922,000000,22.287,22.297,22.185,22.276,25043,0
+PRNT.US,D,20160923,000000,22.312,22.312,22.139,22.19,10081,0
+PRNT.US,D,20160926,000000,22.111,22.189,21.917,22.082,6887,0
+PRNT.US,D,20160927,000000,22.131,22.45,22.131,22.414,6369,0
+PRNT.US,D,20160928,000000,22.457,22.579,22.326,22.579,21338,0
+PRNT.US,D,20160929,000000,22.491,22.491,22.165,22.307,23124,0
+PRNT.US,D,20160930,000000,22.638,22.638,22.331,22.57,29989,0
+PRNT.US,D,20161003,000000,22.958,23.485,22.404,22.404,16973,0
+PRNT.US,D,20161004,000000,22.589,22.599,22.356,22.449,25574,0
+PRNT.US,D,20161005,000000,22.724,22.773,22.638,22.72,8700,0
+PRNT.US,D,20161006,000000,22.724,22.744,22.434,22.55,17618,0
+PRNT.US,D,20161007,000000,22.57,22.57,22.163,22.297,10435,0
+PRNT.US,D,20161010,000000,22.628,22.628,22.355,22.365,3855,0
+PRNT.US,D,20161011,000000,22.16,22.16,21.841,21.935,18098,0
+PRNT.US,D,20161012,000000,22.004,22.014,21.689,21.721,4791,0
+PRNT.US,D,20161013,000000,21.795,21.795,21.439,21.558,19195,0
+PRNT.US,D,20161014,000000,21.627,21.63,21.439,21.445,9431,0
+PRNT.US,D,20161017,000000,21.507,21.507,21.216,21.216,88874,0
+PRNT.US,D,20161018,000000,21.693,21.721,21.294,21.418,4808,0
+PRNT.US,D,20161019,000000,21.216,21.27,21.197,21.207,8608,0
+PRNT.US,D,20161020,000000,21.595,21.595,20.953,21.137,7506,0
+PRNT.US,D,20161021,000000,20.953,20.953,20.7,20.846,4804,0
+PRNT.US,D,20161024,000000,21.332,21.332,20.787,20.787,16716,0
+PRNT.US,D,20161025,000000,20.758,20.758,20.537,20.651,21647,0
+PRNT.US,D,20161026,000000,20.456,20.71,20.329,20.377,7113,0
+PRNT.US,D,20161027,000000,20.456,20.593,20.251,20.251,3882,0
+PRNT.US,D,20161028,000000,20.222,20.329,20.134,20.183,13265,0
+PRNT.US,D,20161031,000000,20.217,20.217,20.066,20.086,17511,0
+PRNT.US,D,20161101,000000,20.17,20.181,19.783,19.91,14119,0
+PRNT.US,D,20161102,000000,19.773,19.871,19.559,19.62,4265,0
+PRNT.US,D,20161103,000000,19.822,19.853,19.54,19.54,58577,0
+PRNT.US,D,20161104,000000,19.491,20.041,19.491,20.041,2087,0
+PRNT.US,D,20161107,000000,20.407,20.407,20.017,20.222,4664,0
+PRNT.US,D,20161108,000000,20.142,20.465,20.066,20.334,1559,0
+PRNT.US,D,20161109,000000,20.144,20.846,20.134,20.846,3813,0
+PRNT.US,D,20161110,000000,21.255,21.321,20.826,20.963,10635,0
+PRNT.US,D,20161111,000000,20.855,21.187,20.797,21.187,3127,0
+PRNT.US,D,20161114,000000,21.42,21.42,21.057,21.164,7105,0
+PRNT.US,D,20161115,000000,21.197,21.197,20.724,20.85,11881,0
+PRNT.US,D,20161116,000000,20.914,20.914,20.865,20.875,1509,0
+PRNT.US,D,20161117,000000,20.991,21.001,20.914,21.001,2790,0
+PRNT.US,D,20161118,000000,20.951,21.041,20.951,20.953,6338,0
+PRNT.US,D,20161121,000000,21.197,21.197,20.846,20.973,5891,0
+PRNT.US,D,20161122,000000,21.099,21.157,21.06,21.157,4393,0
+PRNT.US,D,20161123,000000,21.187,21.206,21.09,21.167,4539,0
+PRNT.US,D,20161125,000000,21.255,21.359,21.255,21.359,894,0
+PRNT.US,D,20161128,000000,21.43,21.43,21.041,21.08,45144,0
+PRNT.US,D,20161129,000000,21.245,21.322,20.787,20.902,14870,0
+PRNT.US,D,20161130,000000,21.031,21.031,20.797,20.809,1755,0
+PRNT.US,D,20161201,000000,20.826,20.826,20.184,20.241,13152,0
+PRNT.US,D,20161202,000000,20.368,20.602,20.358,20.504,11648,0
+PRNT.US,D,20161205,000000,20.466,21,20.466,20.963,1511,0
+PRNT.US,D,20161206,000000,21.167,21.185,20.875,21.157,2194,0
+PRNT.US,D,20161207,000000,21.089,21.341,21.075,21.341,3345,0
+PRNT.US,D,20161208,000000,21.507,21.711,21.423,21.711,3989,0
+PRNT.US,D,20161209,000000,21.81,21.81,21.547,21.547,2808,0
+PRNT.US,D,20161212,000000,21.683,21.683,21.281,21.4,3316,0
+PRNT.US,D,20161213,000000,21.586,21.917,21.576,21.698,11548,0
+PRNT.US,D,20161214,000000,21.703,21.703,21.341,21.341,3096,0
+PRNT.US,D,20161215,000000,21.459,21.561,21.459,21.561,851,0
+PRNT.US,D,20161216,000000,21.731,21.858,21.43,21.45,5047,0
+PRNT.US,D,20161219,000000,21.614,21.661,21.345,21.345,2907,0
+PRNT.US,D,20161220,000000,21.43,21.43,21.128,21.243,5486,0
+PRNT.US,D,20161221,000000,21.255,21.255,21.122,21.177,2510,0
+PRNT.US,D,20161222,000000,21.157,21.157,20.963,20.963,1330,0
+PRNT.US,D,20161223,000000,21.167,21.177,21.118,21.133,1618,0
+PRNT.US,D,20161227,000000,21.4,21.4,21.207,21.207,6673,0
+PRNT.US,D,20161228,000000,21.031,21.031,20.833,20.876,2973,0
+PRNT.US,D,20161229,000000,21.002,21.002,20.643,20.72,6882,0
+PRNT.US,D,20161230,000000,20.944,20.944,20.552,20.552,19285,0
+PRNT.US,D,20170103,000000,20.525,21.042,20.525,20.991,11087,0
+PRNT.US,D,20170104,000000,21.226,21.557,21.126,21.557,12812,0
+PRNT.US,D,20170105,000000,21.684,21.684,21.347,21.486,4709,0
+PRNT.US,D,20170106,000000,21.557,21.615,21.431,21.587,7202,0
+PRNT.US,D,20170109,000000,21.694,22.112,21.645,22.015,57233,0
+PRNT.US,D,20170110,000000,22.171,22.278,22,22.035,2667,0
+PRNT.US,D,20170111,000000,22.005,22.015,21.839,22.005,13919,0
+PRNT.US,D,20170112,000000,21.74,22.011,21.722,21.986,10052,0
+PRNT.US,D,20170113,000000,22.152,22.302,22.142,22.298,6038,0
+PRNT.US,D,20170117,000000,22.122,22.193,21.945,21.945,13598,0
+PRNT.US,D,20170118,000000,21.933,22.005,21.888,21.888,4965,0
+PRNT.US,D,20170119,000000,21.995,22.21,21.995,22.113,6977,0
+PRNT.US,D,20170120,000000,22.239,22.244,22.093,22.093,8527,0
+PRNT.US,D,20170123,000000,22.318,22.318,21.801,21.937,33765,0
+PRNT.US,D,20170124,000000,21.918,22.19,21.918,22.139,4682,0
+PRNT.US,D,20170125,000000,22.356,22.446,22.356,22.425,12027,0
+PRNT.US,D,20170126,000000,22.439,22.453,22.219,22.239,13176,0
+PRNT.US,D,20170127,000000,22.366,22.366,22.17,22.214,3130,0
+PRNT.US,D,20170130,000000,22.376,22.376,21.705,21.893,7538,0
+PRNT.US,D,20170131,000000,21.859,21.976,21.776,21.976,5700,0
+PRNT.US,D,20170201,000000,22.093,22.21,22.064,22.142,1869,0
+PRNT.US,D,20170202,000000,22.336,22.366,22.292,22.366,2762,0
+PRNT.US,D,20170203,000000,22.58,22.58,22.453,22.542,1439,0
+PRNT.US,D,20170206,000000,22.542,22.542,22.298,22.298,2837,0
+PRNT.US,D,20170207,000000,22.522,22.522,22.284,22.284,2321,0
+PRNT.US,D,20170208,000000,22.39,22.39,22.101,22.229,2528,0
+PRNT.US,D,20170209,000000,22.453,22.681,22.373,22.658,41517,0
+PRNT.US,D,20170210,000000,22.609,22.609,22.434,22.502,28766,0
+PRNT.US,D,20170213,000000,22.707,22.707,22.528,22.571,3782,0
+PRNT.US,D,20170214,000000,22.59,22.619,22.511,22.58,4975,0
+PRNT.US,D,20170215,000000,22.649,22.649,22.532,22.619,3653,0
+PRNT.US,D,20170216,000000,22.502,22.542,22.191,22.318,44902,0
+PRNT.US,D,20170217,000000,22.161,22.376,22.152,22.376,16152,0
+PRNT.US,D,20170221,000000,22.405,22.444,22.376,22.444,8684,0
+PRNT.US,D,20170222,000000,22.425,22.425,22.296,22.366,59806,0
+PRNT.US,D,20170223,000000,22.288,22.29,22.201,22.288,7029,0
+PRNT.US,D,20170224,000000,21.986,22.161,21.986,22.161,7485,0
+PRNT.US,D,20170227,000000,22.083,22.346,22.083,22.346,4565,0
+PRNT.US,D,20170228,000000,22.259,22.259,21.947,21.966,8449,0
+PRNT.US,D,20170301,000000,21.928,22.229,21.928,22.219,6267,0
+PRNT.US,D,20170302,000000,22.132,22.132,21.849,21.849,6241,0
+PRNT.US,D,20170303,000000,21.722,21.83,21.722,21.83,14701,0
+PRNT.US,D,20170306,000000,21.811,21.821,21.704,21.748,5814,0
+PRNT.US,D,20170307,000000,21.707,21.817,21.707,21.771,1465,0
+PRNT.US,D,20170308,000000,21.771,21.805,21.752,21.762,1190,0
+PRNT.US,D,20170309,000000,21.771,21.771,21.501,21.584,11934,0
+PRNT.US,D,20170310,000000,21.716,21.836,21.711,21.836,4027,0
+PRNT.US,D,20170313,000000,21.924,21.976,21.924,21.976,3692,0
+PRNT.US,D,20170314,000000,22.093,22.093,21.791,21.83,1881,0
+PRNT.US,D,20170315,000000,21.83,21.976,21.83,21.971,1577,0
+PRNT.US,D,20170316,000000,22.259,22.259,22.152,22.207,7070,0
+PRNT.US,D,20170317,000000,22.308,22.308,22.021,22.181,9270,0
+PRNT.US,D,20170320,000000,22.064,22.132,22.064,22.1,6571,0
+PRNT.US,D,20170321,000000,22.346,22.346,21.684,21.684,11984,0
+PRNT.US,D,20170322,000000,21.479,21.585,21.421,21.479,7674,0
+PRNT.US,D,20170323,000000,21.547,21.722,21.547,21.722,5591,0
+PRNT.US,D,20170324,000000,21.811,21.859,21.635,21.722,6291,0
+PRNT.US,D,20170327,000000,21.722,21.83,21.431,21.817,3909,0
+PRNT.US,D,20170328,000000,21.918,21.928,21.821,21.908,13203,0
+PRNT.US,D,20170329,000000,21.918,22.054,21.918,22.05,2752,0
+PRNT.US,D,20170330,000000,22.161,22.161,22.064,22.142,13275,0
+PRNT.US,D,20170331,000000,22.044,22.268,22.044,22.219,4646,0
+PRNT.US,D,20170403,000000,22.326,22.326,21.966,22.005,29426,0
+PRNT.US,D,20170404,000000,21.966,22.093,21.896,21.942,7296,0
+PRNT.US,D,20170405,000000,22.191,22.191,21.762,21.762,16683,0
+PRNT.US,D,20170406,000000,21.694,21.918,21.674,21.896,16871,0
+PRNT.US,D,20170407,000000,22.044,22.044,21.791,21.918,12681,0
+PRNT.US,D,20170410,000000,21.966,22.074,21.966,21.986,2339,0
+PRNT.US,D,20170411,000000,21.83,21.937,21.771,21.929,14909,0
+PRNT.US,D,20170412,000000,21.821,21.928,21.762,21.762,8397,0
+PRNT.US,D,20170413,000000,21.839,21.839,21.638,21.655,19754,0
+PRNT.US,D,20170417,000000,21.811,21.845,21.742,21.826,3807,0
+PRNT.US,D,20170418,000000,21.869,21.911,21.752,21.911,1812,0
+PRNT.US,D,20170419,000000,22.093,22.585,21.888,21.918,6796,0
+PRNT.US,D,20170420,000000,22.083,22.249,22.074,22.19,10399,0
+PRNT.US,D,20170421,000000,22.21,22.219,22.083,22.122,4133,0
+PRNT.US,D,20170424,000000,22.571,22.697,22.571,22.677,6672,0
+PRNT.US,D,20170425,000000,22.863,23.067,22.863,23.025,3755,0
+PRNT.US,D,20170426,000000,23.106,23.204,22.974,23.194,12525,0
+PRNT.US,D,20170427,000000,23.272,23.272,23.104,23.182,34820,0
+PRNT.US,D,20170428,000000,23.292,23.389,23.292,23.389,14487,0
+PRNT.US,D,20170501,000000,23.379,23.622,23.379,23.622,12832,0
+PRNT.US,D,20170502,000000,23.71,23.71,23.536,23.56,15362,0
+PRNT.US,D,20170503,000000,23.71,23.71,23.563,23.642,6099,0
+PRNT.US,D,20170504,000000,23.798,23.798,23.457,23.622,9050,0
+PRNT.US,D,20170505,000000,23.739,23.866,23.652,23.866,10495,0
+PRNT.US,D,20170508,000000,23.953,24.1,23.808,24.1,12714,0
+PRNT.US,D,20170509,000000,24.207,24.246,23.866,24.002,17821,0
+PRNT.US,D,20170510,000000,24.177,24.373,24.042,24.348,14495,0
+PRNT.US,D,20170511,000000,25.24,25.327,24.207,24.425,34932,0
+PRNT.US,D,20170512,000000,24.45,24.577,24.256,24.529,13886,0
+PRNT.US,D,20170515,000000,24.587,24.694,24.54,24.674,40961,0
+PRNT.US,D,20170516,000000,24.811,25.092,24.567,25.092,23911,0
+PRNT.US,D,20170517,000000,25.191,25.191,24.323,24.323,19474,0
+PRNT.US,D,20170518,000000,24.519,24.646,24.207,24.577,28703,0
+PRNT.US,D,20170519,000000,24.947,25.016,24.743,24.791,22641,0
+PRNT.US,D,20170522,000000,24.723,25.143,24.723,25.143,25880,0
+PRNT.US,D,20170523,000000,25.347,25.386,25.084,25.145,20297,0
+PRNT.US,D,20170524,000000,25.298,25.298,25.104,25.159,15621,0
+PRNT.US,D,20170525,000000,25.327,25.386,25.104,25.25,24358,0
+PRNT.US,D,20170526,000000,25.377,25.377,25.074,25.278,25193,0
+PRNT.US,D,20170530,000000,25.357,25.425,25.016,25.016,16035,0
+PRNT.US,D,20170531,000000,25.22,25.22,24.684,24.889,12380,0
+PRNT.US,D,20170601,000000,25.094,25.347,24.996,25.318,16224,0
+PRNT.US,D,20170602,000000,25.581,25.581,25.405,25.474,13663,0
+PRNT.US,D,20170605,000000,25.62,25.98,25.325,25.386,26233,0
+PRNT.US,D,20170606,000000,25.386,25.435,25.039,25.254,24651,0
+PRNT.US,D,20170607,000000,25.561,25.561,25.084,25.298,25496,0
+PRNT.US,D,20170608,000000,25.133,25.484,25.133,25.464,8151,0
+PRNT.US,D,20170609,000000,25.581,25.581,24.626,24.86,28620,0
+PRNT.US,D,20170612,000000,24.996,24.996,24.402,24.743,19669,0
+PRNT.US,D,20170613,000000,24.743,24.996,24.704,24.987,28469,0
+PRNT.US,D,20170614,000000,24.987,25.016,24.79,24.87,14057,0
+PRNT.US,D,20170615,000000,24.57,24.723,24.567,24.723,17671,0
+PRNT.US,D,20170616,000000,24.977,24.977,24.753,24.83,4705,0
+PRNT.US,D,20170619,000000,25.045,25.278,24.996,25.25,11136,0
+PRNT.US,D,20170620,000000,25.288,25.288,24.928,24.928,8227,0
+PRNT.US,D,20170621,000000,24.83,25.113,24.83,25.011,9172,0
+PRNT.US,D,20170622,000000,25.211,25.211,25.006,25.143,7070,0
+PRNT.US,D,20170623,000000,25.016,25.318,25.016,25.318,17040,0
+PRNT.US,D,20170626,000000,25.23,25.327,24.957,25.006,7604,0
+PRNT.US,D,20170627,000000,25.143,25.143,24.616,24.694,7355,0
+PRNT.US,D,20170628,000000,24.742,24.898,24.742,24.828,8439,0
+PRNT.US,D,20170629,000000,24.987,24.987,24.251,24.459,28572,0
+PRNT.US,D,20170630,000000,24.704,24.704,24.382,24.435,20795,0
+PRNT.US,D,20170703,000000,24.656,24.656,23.983,24.05,14391,0
+PRNT.US,D,20170705,000000,24.246,24.246,23.915,24.117,26904,0
+PRNT.US,D,20170706,000000,24.012,24.032,23.778,23.778,6132,0
+PRNT.US,D,20170707,000000,23.826,24.136,23.826,24.109,4164,0
+PRNT.US,D,20170710,000000,24.119,24.304,24.08,24.232,53924,0
+PRNT.US,D,20170711,000000,24.163,24.392,24.163,24.323,12047,0
+PRNT.US,D,20170712,000000,24.684,24.698,24.569,24.657,7979,0
+PRNT.US,D,20170713,000000,24.704,24.753,24.509,24.646,14541,0
+PRNT.US,D,20170714,000000,24.651,24.874,24.578,24.874,8998,0
+PRNT.US,D,20170717,000000,24.782,24.782,24.622,24.67,4857,0
+PRNT.US,D,20170718,000000,24.646,24.782,24.597,24.722,9334,0
+PRNT.US,D,20170719,000000,24.957,24.957,24.713,24.83,33384,0
+PRNT.US,D,20170720,000000,24.694,24.782,24.617,24.759,15057,0
+PRNT.US,D,20170721,000000,24.664,24.801,24.664,24.684,5777,0
+PRNT.US,D,20170724,000000,24.656,24.899,24.656,24.894,43668,0
+PRNT.US,D,20170725,000000,24.996,25.26,24.996,25.23,63703,0
+PRNT.US,D,20170726,000000,25.283,25.283,25.128,25.128,85103,0
+PRNT.US,D,20170727,000000,25.318,25.318,24.672,24.889,16337,0
+PRNT.US,D,20170728,000000,24.821,24.927,24.816,24.87,9159,0
+PRNT.US,D,20170731,000000,24.88,24.889,24.665,24.86,18541,0
+PRNT.US,D,20170801,000000,25.035,25.035,24.743,24.801,11292,0
+PRNT.US,D,20170802,000000,24.811,24.811,24.353,24.547,10551,0
+PRNT.US,D,20170803,000000,24.353,24.353,23.934,24.031,45147,0
+PRNT.US,D,20170804,000000,23.866,23.992,23.798,23.915,10164,0
+PRNT.US,D,20170807,000000,23.983,23.983,23.808,23.86,20339,0
+PRNT.US,D,20170808,000000,23.836,23.925,23.69,23.69,7787,0
+PRNT.US,D,20170809,000000,23.739,23.802,23.457,23.506,8746,0
+PRNT.US,D,20170810,000000,23.389,23.389,22.902,22.902,24346,0
+PRNT.US,D,20170811,000000,22.892,23.038,22.815,23.019,8223,0
+PRNT.US,D,20170814,000000,23.126,23.282,23.126,23.276,15873,0
+PRNT.US,D,20170815,000000,23.379,23.429,23.146,23.146,49600,0
+PRNT.US,D,20170816,000000,23.223,23.33,23.185,23.205,4027,0
+PRNT.US,D,20170817,000000,23.126,23.193,22.795,22.795,13619,0
+PRNT.US,D,20170818,000000,22.795,22.843,22.581,22.644,27483,0
+PRNT.US,D,20170821,000000,22.59,22.707,22.57,22.688,8004,0
+PRNT.US,D,20170822,000000,22.668,23.037,22.668,23.014,12869,0
+PRNT.US,D,20170823,000000,22.97,23.053,22.966,23.048,15498,0
+PRNT.US,D,20170824,000000,23.048,23.156,23.029,23.136,9832,0
+PRNT.US,D,20170825,000000,23.156,23.243,23.126,23.223,7208,0
+PRNT.US,D,20170828,000000,23.292,23.292,23.187,23.233,11984,0
+PRNT.US,D,20170829,000000,23.156,23.337,23.146,23.302,8427,0
+PRNT.US,D,20170830,000000,23.302,23.446,23.282,23.437,13197,0
+PRNT.US,D,20170831,000000,23.652,23.652,23.526,23.6,11570,0
+PRNT.US,D,20170901,000000,23.729,23.765,23.671,23.739,9737,0
+PRNT.US,D,20170905,000000,23.7,23.788,23.526,23.674,10145,0
+PRNT.US,D,20170906,000000,23.895,23.925,23.817,23.856,17373,0
+PRNT.US,D,20170907,000000,23.915,23.915,23.826,23.876,11228,0
+PRNT.US,D,20170908,000000,23.885,23.885,23.788,23.788,9403,0
+PRNT.US,D,20170911,000000,23.953,24.285,23.866,24.275,9505,0
+PRNT.US,D,20170912,000000,24.353,24.382,24.323,24.382,7003,0
+PRNT.US,D,20170913,000000,24.402,24.57,24.402,24.551,22628,0
+PRNT.US,D,20170914,000000,24.557,24.587,24.469,24.529,17748,0
+PRNT.US,D,20170915,000000,24.664,24.664,24.353,24.358,7806,0
+PRNT.US,D,20170918,000000,24.382,24.499,24.256,24.333,16996,0
+PRNT.US,D,20170919,000000,24.343,24.47,24.343,24.45,9909,0
+PRNT.US,D,20170920,000000,24.656,24.656,24.314,24.45,7911,0
+PRNT.US,D,20170921,000000,24.314,24.46,24.236,24.384,8654,0
+PRNT.US,D,20170922,000000,24.45,24.539,24.45,24.501,3624,0
+PRNT.US,D,20170925,000000,24.412,24.412,24.09,24.09,28543,0
+PRNT.US,D,20170926,000000,24.226,24.353,24.223,24.313,9287,0
+PRNT.US,D,20170927,000000,24.344,24.606,24.344,24.568,5434,0
+PRNT.US,D,20170928,000000,24.937,25.201,24.937,25.201,10878,0
+PRNT.US,D,20170929,000000,25.191,25.396,25.183,25.367,30559,0
+PRNT.US,D,20171002,000000,25.386,25.591,25.386,25.591,7112,0
+PRNT.US,D,20171003,000000,25.717,25.762,25.678,25.732,18355,0
+PRNT.US,D,20171004,000000,25.717,25.775,25.546,25.546,5892,0
+PRNT.US,D,20171005,000000,25.581,25.658,25.503,25.646,7450,0
+PRNT.US,D,20171006,000000,25.458,25.503,25.416,25.46,5802,0
+PRNT.US,D,20171009,000000,25.601,25.601,25.201,25.254,18198,0
+PRNT.US,D,20171010,000000,25.26,25.27,25.019,25.019,17429,0
+PRNT.US,D,20171011,000000,25.084,25.153,24.967,25.045,28054,0
+PRNT.US,D,20171012,000000,25.084,25.24,25.082,25.133,11500,0
+PRNT.US,D,20171013,000000,25.25,25.25,25.044,25.099,12298,0
+PRNT.US,D,20171016,000000,25.405,25.405,25.106,25.108,13825,0
+PRNT.US,D,20171017,000000,25.094,25.1,24.968,24.974,6405,0
+PRNT.US,D,20171018,000000,25.103,25.191,24.987,25.19,15251,0
+PRNT.US,D,20171019,000000,25.123,25.123,24.772,24.835,14449,0
+PRNT.US,D,20171020,000000,25.026,25.298,25.026,25.25,31388,0
+PRNT.US,D,20171023,000000,25.327,25.327,25.063,25.063,9055,0
+PRNT.US,D,20171024,000000,25.153,25.25,25.133,25.161,4991,0
+PRNT.US,D,20171025,000000,25.103,25.103,24.889,25.085,8495,0
+PRNT.US,D,20171026,000000,25.133,25.299,24.633,25.148,12681,0
+PRNT.US,D,20171027,000000,24.947,25.123,24.947,25.109,12340,0
+PRNT.US,D,20171030,000000,25.153,25.22,25.035,25.147,16458,0
+PRNT.US,D,20171031,000000,24.85,25.474,24.85,25.444,27056,0
+PRNT.US,D,20171101,000000,25.503,25.503,24.813,24.84,23755,0
+PRNT.US,D,20171102,000000,24.996,24.996,24.743,24.801,8166,0
+PRNT.US,D,20171103,000000,24.791,24.889,24.713,24.839,17838,0
+PRNT.US,D,20171106,000000,24.772,24.894,24.668,24.894,8526,0
+PRNT.US,D,20171107,000000,24.889,24.904,24.646,24.707,28599,0
+PRNT.US,D,20171108,000000,24.557,24.762,24.394,24.733,8785,0
+PRNT.US,D,20171109,000000,24.547,24.547,24.294,24.383,10661,0
+PRNT.US,D,20171110,000000,24.47,24.713,24.44,24.606,6535,0
+PRNT.US,D,20171113,000000,24.577,24.577,24.39,24.494,185195,0
+PRNT.US,D,20171114,000000,24.743,24.811,24.45,24.45,171470,0
+PRNT.US,D,20171115,000000,24.577,24.612,24.354,24.529,5952,0
+PRNT.US,D,20171116,000000,24.587,24.985,24.587,24.899,10052,0
+PRNT.US,D,20171117,000000,24.85,25.542,24.354,24.967,14946,0
+PRNT.US,D,20171120,000000,25.045,25.318,25.045,25.2,77886,0
+PRNT.US,D,20171121,000000,25.327,25.591,25.269,25.474,25863,0
+PRNT.US,D,20171122,000000,25.484,25.561,25.425,25.513,3775,0
+PRNT.US,D,20171124,000000,25.484,25.94,25.377,25.484,12715,0
+PRNT.US,D,20171127,000000,25.64,25.668,25.558,25.658,10550,0
+PRNT.US,D,20171128,000000,25.747,25.988,25.698,25.911,49545,0
+PRNT.US,D,20171129,000000,25.97,25.97,25.532,25.581,10955,0
+PRNT.US,D,20171130,000000,25.649,25.771,25.609,25.609,8159,0
+PRNT.US,D,20171201,000000,25.767,25.767,25.027,25.327,11838,0
+PRNT.US,D,20171204,000000,25.503,25.512,24.937,25.037,17020,0
+PRNT.US,D,20171205,000000,24.733,25.044,24.565,24.906,10758,0
+PRNT.US,D,20171206,000000,24.768,24.88,24.529,24.605,13796,0
+PRNT.US,D,20171207,000000,24.353,24.722,24.353,24.606,4750,0
+PRNT.US,D,20171208,000000,24.626,24.664,24.431,24.434,24348,0
+PRNT.US,D,20171211,000000,24.49,24.547,24.421,24.475,23017,0
+PRNT.US,D,20171212,000000,24.382,24.469,24.294,24.294,72106,0
+PRNT.US,D,20171213,000000,24.304,24.467,24.304,24.353,3803,0
+PRNT.US,D,20171214,000000,24.46,24.621,24.119,24.124,41852,0
+PRNT.US,D,20171215,000000,24.216,24.297,24.119,24.18,13728,0
+PRNT.US,D,20171218,000000,24.519,24.704,24.44,24.587,30881,0
+PRNT.US,D,20171219,000000,24.294,24.509,24.168,24.45,28745,0
+PRNT.US,D,20171220,000000,24.402,24.475,24.251,24.475,23583,0
+PRNT.US,D,20171221,000000,24.285,24.391,24.207,24.207,4187,0
+PRNT.US,D,20171222,000000,24.236,24.256,24.064,24.119,7290,0
+PRNT.US,D,20171226,000000,24.08,24.197,23.985,24.012,14174,0
+PRNT.US,D,20171227,000000,24.123,24.272,23.934,23.974,20067,0
+PRNT.US,D,20171228,000000,24.47,24.47,23.944,24.034,31227,0
+PRNT.US,D,20171229,000000,24.133,24.311,24.063,24.162,20701,0
+PRNT.US,D,20180102,000000,24.391,24.5,24.212,24.5,17290,0
+PRNT.US,D,20180103,000000,24.44,24.678,24.381,24.621,17637,0
+PRNT.US,D,20180104,000000,24.842,24.935,24.842,24.935,24206,0
+PRNT.US,D,20180105,000000,25.065,25.194,25.006,25.194,75693,0
+PRNT.US,D,20180108,000000,25.234,25.293,25.009,25.265,43786,0
+PRNT.US,D,20180109,000000,25.65,25.65,25.174,25.363,11833,0
+PRNT.US,D,20180110,000000,25.264,25.491,25.264,25.402,12993,0
+PRNT.US,D,20180111,000000,25.502,25.778,25.502,25.778,11961,0
+PRNT.US,D,20180112,000000,25.977,26.205,25.938,26.195,13369,0
+PRNT.US,D,20180116,000000,26.235,26.44,25.779,26.026,21732,0
+PRNT.US,D,20180117,000000,26.274,26.274,25.789,26.041,12774,0
+PRNT.US,D,20180118,000000,26.17,26.304,26.016,26.241,10799,0
+PRNT.US,D,20180119,000000,26.364,26.547,26.327,26.453,41808,0
+PRNT.US,D,20180122,000000,26.83,26.979,26.264,26.587,30671,0
+PRNT.US,D,20180123,000000,26.711,26.759,26.613,26.681,17502,0
+PRNT.US,D,20180124,000000,26.741,26.879,26.393,26.612,19216,0
+PRNT.US,D,20180125,000000,26.344,26.478,25.889,26.125,7147,0
+PRNT.US,D,20180126,000000,26.175,26.264,25.937,26.264,36732,0
+PRNT.US,D,20180129,000000,26.215,26.284,26.008,26.155,12619,0
+PRNT.US,D,20180130,000000,26.106,26.106,25.71,25.788,7022,0
+PRNT.US,D,20180131,000000,25.73,25.917,25.473,25.522,11394,0
+PRNT.US,D,20180201,000000,25.522,25.828,25.392,25.745,10961,0
+PRNT.US,D,20180202,000000,25.472,25.561,25.016,25.085,21975,0
+PRNT.US,D,20180205,000000,24.787,24.916,23.865,24.232,25547,0
+PRNT.US,D,20180206,000000,23.597,24.212,23.34,24.093,14548,0
+PRNT.US,D,20180207,000000,24.252,24.47,24.146,24.351,17036,0
+PRNT.US,D,20180208,000000,24.143,24.143,23.32,23.32,10307,0
+PRNT.US,D,20180209,000000,23.577,23.577,22.457,23.439,33179,0
+PRNT.US,D,20180212,000000,23.43,23.815,23.241,23.741,11056,0
+PRNT.US,D,20180213,000000,23.708,23.772,23.531,23.668,4796,0
+PRNT.US,D,20180214,000000,23.686,24.222,23.43,24.133,8449,0
+PRNT.US,D,20180215,000000,24.331,24.455,24.133,24.442,13482,0
+PRNT.US,D,20180216,000000,24.242,24.54,24.242,24.398,5619,0
+PRNT.US,D,20180220,000000,24.096,24.42,24.096,24.096,9817,0
+PRNT.US,D,20180221,000000,24.192,24.391,24.093,24.093,24797,0
+PRNT.US,D,20180222,000000,24.163,24.289,24.093,24.168,10067,0
+PRNT.US,D,20180223,000000,24.401,24.44,24.103,24.38,7135,0
+PRNT.US,D,20180226,000000,24.49,24.758,24.481,24.643,4811,0
+PRNT.US,D,20180227,000000,24.659,24.787,24.42,24.42,6721,0
+PRNT.US,D,20180228,000000,24.303,24.331,23.944,23.944,4564,0
+PRNT.US,D,20180301,000000,23.979,24.14,23.701,23.954,13143,0
+PRNT.US,D,20180302,000000,24.163,24.219,23.617,24.219,5761,0
+PRNT.US,D,20180305,000000,24.341,24.936,24.326,24.821,8976,0
+PRNT.US,D,20180306,000000,25.054,25.174,24.807,25.054,11553,0
+PRNT.US,D,20180307,000000,25.234,25.244,25.135,25.145,5517,0
+PRNT.US,D,20180308,000000,25.333,25.333,25.1,25.145,3442,0
+PRNT.US,D,20180309,000000,25.355,25.6,25.283,25.536,6718,0
+PRNT.US,D,20180312,000000,25.452,25.59,25.396,25.423,4321,0
+PRNT.US,D,20180313,000000,25.482,25.626,25.313,25.323,5156,0
+PRNT.US,D,20180314,000000,25.492,25.492,25.164,25.174,55938,0
+PRNT.US,D,20180315,000000,25.422,25.422,25.244,25.289,1509,0
+PRNT.US,D,20180316,000000,25.303,25.373,25.145,25.246,16712,0
+PRNT.US,D,20180319,000000,25.184,25.184,24.82,24.907,4980,0
+PRNT.US,D,20180320,000000,24.787,24.976,24.787,24.909,1966,0
+PRNT.US,D,20180321,000000,24.837,25.016,24.763,24.895,5816,0
+PRNT.US,D,20180322,000000,24.639,24.639,24.122,24.122,11660,0
+PRNT.US,D,20180323,000000,24.202,24.21,23.747,23.855,7488,0
+PRNT.US,D,20180326,000000,24.172,24.244,23.915,24.207,7674,0
+PRNT.US,D,20180327,000000,24.341,24.401,24.083,24.083,2494,0
+PRNT.US,D,20180328,000000,23.875,23.875,23.479,23.484,12827,0
+PRNT.US,D,20180329,000000,23.489,23.989,23.469,23.989,6305,0
+PRNT.US,D,20180402,000000,23.786,23.786,23.053,23.152,18127,0
+PRNT.US,D,20180403,000000,23.301,23.36,23.073,23.36,4649,0
+PRNT.US,D,20180404,000000,23.072,23.552,22.855,23.552,14970,0
+PRNT.US,D,20180405,000000,23.587,23.736,23.41,23.499,9804,0
+PRNT.US,D,20180406,000000,23.529,23.553,23.122,23.251,4631,0
+PRNT.US,D,20180409,000000,23.43,23.795,23.43,23.597,4706,0
+PRNT.US,D,20180410,000000,23.771,24.063,23.748,24.063,3812,0
+PRNT.US,D,20180411,000000,24.292,24.292,23.825,23.92,2992,0
+PRNT.US,D,20180412,000000,24.113,24.292,23.973,24.199,3174,0
+PRNT.US,D,20180413,000000,24.292,24.292,23.925,24.113,4809,0
+PRNT.US,D,20180416,000000,24.411,24.42,24.154,24.341,4469,0
+PRNT.US,D,20180417,000000,24.41,24.887,24.41,24.887,7644,0
+PRNT.US,D,20180418,000000,24.916,25.166,24.887,25.074,4386,0
+PRNT.US,D,20180419,000000,25.016,25.224,24.609,24.847,6434,0
+PRNT.US,D,20180420,000000,24.854,24.946,24.718,24.916,8098,0
+PRNT.US,D,20180423,000000,25.035,25.035,24.213,24.213,4820,0
+PRNT.US,D,20180424,000000,24.53,24.53,23.815,24.024,4099,0
+PRNT.US,D,20180425,000000,23.865,23.865,23.637,23.637,8704,0
+PRNT.US,D,20180426,000000,24.292,24.292,23.661,23.825,4930,0
+PRNT.US,D,20180427,000000,24.004,24.004,23.722,23.944,893,0
+PRNT.US,D,20180430,000000,23.835,23.915,23.696,23.696,6225,0
+PRNT.US,D,20180501,000000,23.597,23.637,23.251,23.607,4376,0
+PRNT.US,D,20180502,000000,23.439,23.686,23.439,23.529,5277,0
+PRNT.US,D,20180503,000000,23.395,23.395,23.072,23.25,3291,0
+PRNT.US,D,20180504,000000,23.182,23.706,23.169,23.706,4804,0
+PRNT.US,D,20180507,000000,23.696,23.865,23.696,23.706,5013,0
+PRNT.US,D,20180508,000000,23.716,23.833,23.597,23.726,4825,0
+PRNT.US,D,20180509,000000,24.004,24.45,24.004,24.282,7751,0
+PRNT.US,D,20180510,000000,24.48,24.986,24.48,24.986,5239,0
+PRNT.US,D,20180511,000000,24.966,24.966,24.619,24.668,5312,0
+PRNT.US,D,20180514,000000,24.778,25.12,24.778,24.847,6711,0
+PRNT.US,D,20180515,000000,24.758,24.954,24.589,24.897,14575,0
+PRNT.US,D,20180516,000000,25.065,25.087,24.935,24.935,2935,0
+PRNT.US,D,20180517,000000,24.936,25.1,24.834,24.934,4790,0
+PRNT.US,D,20180518,000000,25.085,25.085,24.778,24.864,7958,0
+PRNT.US,D,20180521,000000,25.105,25.134,24.98,25.018,8645,0
+PRNT.US,D,20180522,000000,25.145,25.218,25.095,25.214,8892,0
+PRNT.US,D,20180523,000000,24.977,25.037,24.917,25.037,1527,0
+PRNT.US,D,20180524,000000,25.006,25.164,24.787,24.797,7858,0
+PRNT.US,D,20180525,000000,24.817,24.887,24.709,24.737,3603,0
+PRNT.US,D,20180529,000000,24.48,24.966,24.252,24.43,8299,0
+PRNT.US,D,20180530,000000,24.758,24.946,24.53,24.946,5239,0
+PRNT.US,D,20180531,000000,24.966,25.164,24.787,24.939,17331,0
+PRNT.US,D,20180601,000000,25.085,25.085,24.628,24.639,50335,0
+PRNT.US,D,20180604,000000,24.926,25.016,24.649,24.986,5821,0
+PRNT.US,D,20180605,000000,24.887,25.278,24.857,25.233,15121,0
+PRNT.US,D,20180606,000000,25.234,25.422,25.108,25.373,7451,0
+PRNT.US,D,20180607,000000,25.383,25.393,24.817,25.094,11937,0
+PRNT.US,D,20180608,000000,24.966,25.244,24.966,25.244,2077,0
+PRNT.US,D,20180611,000000,25.254,25.482,25.244,25.482,3033,0
+PRNT.US,D,20180612,000000,25.596,25.778,25.457,25.611,26489,0
+PRNT.US,D,20180613,000000,25.66,25.867,25.514,25.748,8300,0
+PRNT.US,D,20180614,000000,25.611,25.74,25.422,25.482,9675,0
+PRNT.US,D,20180615,000000,25.412,25.477,25.157,25.363,3054,0
+PRNT.US,D,20180618,000000,25.264,25.65,25.016,25.635,31959,0
+PRNT.US,D,20180619,000000,25.283,25.378,25.15,25.224,3245,0
+PRNT.US,D,20180620,000000,25.502,25.826,25.453,25.77,6597,0
+PRNT.US,D,20180621,000000,25.69,25.715,25.343,25.353,4087,0
+PRNT.US,D,20180622,000000,25.303,25.322,24.787,25.214,16161,0
+PRNT.US,D,20180625,000000,25.065,25.065,24.53,24.639,12612,0
+PRNT.US,D,20180626,000000,24.583,24.872,24.583,24.659,1360,0
+PRNT.US,D,20180627,000000,24.738,24.925,24.54,24.54,3045,0
+PRNT.US,D,20180628,000000,24.163,24.49,24.084,24.49,2744,0
+PRNT.US,D,20180629,000000,24.45,24.697,24.439,24.609,2256,0
+PRNT.US,D,20180702,000000,24.361,24.361,24.083,24.314,28364,0
+PRNT.US,D,20180703,000000,24.455,24.577,24.301,24.503,1745,0
+PRNT.US,D,20180705,000000,24.787,24.787,24.297,24.439,3633,0
+PRNT.US,D,20180706,000000,24.569,24.918,24.54,24.918,11892,0
+PRNT.US,D,20180709,000000,25.035,25.035,24.993,25.011,3173,0
+PRNT.US,D,20180710,000000,25.135,25.234,24.978,25.164,6479,0
+PRNT.US,D,20180711,000000,25.065,25.065,24.639,24.905,5223,0
+PRNT.US,D,20180712,000000,24.916,25.08,24.898,25.055,3081,0
+PRNT.US,D,20180713,000000,25.254,25.368,25.035,25.282,74991,0
+PRNT.US,D,20180716,000000,25.254,25.343,25.085,25.169,4130,0
+PRNT.US,D,20180717,000000,25.194,25.246,25.036,25.055,4234,0
+PRNT.US,D,20180718,000000,25.125,25.135,25.098,25.135,2261,0
+PRNT.US,D,20180719,000000,25.035,25.322,25.035,25.224,7317,0
+PRNT.US,D,20180720,000000,25.125,25.269,25.036,25.105,4941,0
+PRNT.US,D,20180723,000000,25.105,25.244,25.035,25.085,8405,0
+PRNT.US,D,20180724,000000,25.254,25.283,24.848,24.896,9298,0
+PRNT.US,D,20180725,000000,24.678,25.001,24.678,25.001,1239,0
+PRNT.US,D,20180726,000000,25.008,25.008,24.688,24.719,4511,0
+PRNT.US,D,20180727,000000,24.725,24.725,24.148,24.358,5224,0
+PRNT.US,D,20180730,000000,24.272,24.272,24.044,24.162,7280,0
+PRNT.US,D,20180731,000000,23.92,24.133,23.92,24.133,3295,0
+PRNT.US,D,20180801,000000,24.012,24.367,23.984,24.185,6333,0
+PRNT.US,D,20180802,000000,24.004,24.53,24.004,24.374,11351,0
+PRNT.US,D,20180803,000000,24.629,24.639,24.54,24.589,3279,0
+PRNT.US,D,20180806,000000,24.49,24.774,24.485,24.485,2674,0
+PRNT.US,D,20180807,000000,24.741,24.753,24.52,24.659,1740,0
+PRNT.US,D,20180808,000000,24.996,25.58,24.817,25.543,6348,0
+PRNT.US,D,20180809,000000,25.383,25.502,25.383,25.482,1964,0
+PRNT.US,D,20180810,000000,25.333,25.333,24.993,24.993,2402,0
+PRNT.US,D,20180813,000000,25.026,25.026,24.5,24.593,7006,0
+PRNT.US,D,20180814,000000,24.549,24.882,24.549,24.882,2102,0
+PRNT.US,D,20180815,000000,24.768,24.778,24.433,24.617,4827,0
+PRNT.US,D,20180816,000000,24.678,25.055,24.678,24.871,3659,0
+PRNT.US,D,20180817,000000,24.897,25.026,24.761,25.026,6808,0
+PRNT.US,D,20180820,000000,25.244,25.531,25.234,25.473,7573,0
+PRNT.US,D,20180821,000000,25.581,25.929,25.581,25.885,22598,0
+PRNT.US,D,20180822,000000,25.818,25.828,25.355,25.77,5295,0
+PRNT.US,D,20180823,000000,25.798,25.997,25.778,25.778,7476,0
+PRNT.US,D,20180824,000000,25.897,26.116,25.865,26.036,13187,0
+PRNT.US,D,20180827,000000,26.155,26.701,26.155,26.39,8969,0
+PRNT.US,D,20180828,000000,26.503,26.751,26.503,26.552,11554,0
+PRNT.US,D,20180829,000000,26.592,26.77,26.552,26.747,9504,0
+PRNT.US,D,20180830,000000,26.77,26.929,26.443,26.78,9944,0
+PRNT.US,D,20180831,000000,26.602,26.82,26.554,26.751,8474,0
+PRNT.US,D,20180904,000000,26.572,26.572,26.086,26.403,8994,0
+PRNT.US,D,20180905,000000,26.284,26.284,25.897,26.016,3854,0
+PRNT.US,D,20180906,000000,26.026,26.07,25.631,25.848,11143,0
+PRNT.US,D,20180907,000000,25.631,25.865,25.631,25.76,5417,0
+PRNT.US,D,20180910,000000,25.808,25.977,25.699,25.808,3019,0
+PRNT.US,D,20180911,000000,25.76,26.055,25.551,25.927,15472,0
+PRNT.US,D,20180912,000000,25.878,25.992,25.532,25.903,5425,0
+PRNT.US,D,20180913,000000,26.026,26.369,26.026,26.303,6156,0
+PRNT.US,D,20180914,000000,26.215,26.481,26.116,26.453,3919,0
+PRNT.US,D,20180917,000000,26.354,26.538,26.155,26.155,5490,0
+PRNT.US,D,20180918,000000,26.385,26.442,26.195,26.393,5211,0
+PRNT.US,D,20180919,000000,26.235,26.235,26.026,26.096,14141,0
+PRNT.US,D,20180920,000000,26.274,26.463,26.175,26.463,10215,0
+PRNT.US,D,20180921,000000,26.403,26.548,26.066,26.274,3832,0
+PRNT.US,D,20180924,000000,26.026,26.165,25.927,26.126,2258,0
+PRNT.US,D,20180925,000000,26.276,26.354,26.2,26.314,2546,0
+PRNT.US,D,20180926,000000,26.155,26.205,25.947,26.051,8149,0
+PRNT.US,D,20180927,000000,25.997,26.165,25.937,26.155,4068,0
+PRNT.US,D,20180928,000000,25.818,26.021,25.77,26.021,3395,0
+PRNT.US,D,20181001,000000,26.056,26.148,25.75,25.878,8393,0
+PRNT.US,D,20181002,000000,25.631,25.631,25.286,25.323,1711,0
+PRNT.US,D,20181003,000000,25.402,25.957,25.402,25.683,10322,0
+PRNT.US,D,20181004,000000,25.641,25.7,25.34,25.355,8888,0
+PRNT.US,D,20181005,000000,25.224,25.368,24.778,24.971,7702,0
+PRNT.US,D,20181008,000000,24.698,24.936,24.301,24.48,10504,0
+PRNT.US,D,20181009,000000,24.292,24.591,24.192,24.411,5715,0
+PRNT.US,D,20181010,000000,24.103,24.103,22.993,22.993,20207,0
+PRNT.US,D,20181011,000000,23.043,23.196,22.562,22.884,12205,0
+PRNT.US,D,20181012,000000,22.666,23.306,22.666,23.175,4929,0
+PRNT.US,D,20181015,000000,23.19,23.32,23.054,23.301,3132,0
+PRNT.US,D,20181016,000000,23.548,23.88,23.531,23.696,16851,0
+PRNT.US,D,20181017,000000,23.716,23.99,23.696,23.934,2698,0
+PRNT.US,D,20181018,000000,23.637,23.657,23.013,23.251,4414,0
+PRNT.US,D,20181019,000000,23.063,23.281,21.704,22.705,12103,0
+PRNT.US,D,20181022,000000,22.874,23.062,22.706,22.834,3302,0
+PRNT.US,D,20181023,000000,22.309,22.557,21.805,22.19,15386,0
+PRNT.US,D,20181024,000000,22.16,22.226,21.436,21.515,11791,0
+PRNT.US,D,20181025,000000,21.813,22.18,21.525,21.571,14338,0
+PRNT.US,D,20181026,000000,21.515,21.587,21.288,21.508,5196,0
+PRNT.US,D,20181029,000000,21.723,21.77,21.01,21.01,10830,0
+PRNT.US,D,20181030,000000,21.179,21.704,21.073,21.307,12995,0
+PRNT.US,D,20181031,000000,21.465,21.902,21.465,21.614,11504,0
+PRNT.US,D,20181101,000000,21.743,22.209,21.743,22.209,4053,0
+PRNT.US,D,20181102,000000,22.229,22.299,21.932,22.052,17345,0
+PRNT.US,D,20181105,000000,22.17,22.226,22.051,22.226,5637,0
+PRNT.US,D,20181106,000000,22.021,22.243,22.021,22.224,5898,0
+PRNT.US,D,20181107,000000,22.576,22.742,22.372,22.709,1806,0
+PRNT.US,D,20181108,000000,22.75,23.211,22.75,23.162,5208,0
+PRNT.US,D,20181109,000000,22.924,22.924,22.529,22.534,6077,0
+PRNT.US,D,20181112,000000,22.534,22.557,21.852,21.924,74521,0
+PRNT.US,D,20181113,000000,22.09,22.408,21.981,22.259,7308,0
+PRNT.US,D,20181114,000000,22.12,22.301,21.803,21.841,3954,0
+PRNT.US,D,20181115,000000,21.614,22.074,21.614,22.001,5258,0
+PRNT.US,D,20181116,000000,22.001,22.17,21.754,22.03,4824,0
+PRNT.US,D,20181119,000000,21.971,22.041,21.337,21.386,8255,0
+PRNT.US,D,20181120,000000,21.317,21.366,20.832,20.923,40616,0
+PRNT.US,D,20181121,000000,21,21.255,21,21.255,4499,0
+PRNT.US,D,20181123,000000,21.238,21.263,21.119,21.248,5385,0
+PRNT.US,D,20181126,000000,21.525,21.645,21.376,21.475,4083,0
+PRNT.US,D,20181127,000000,21.575,21.842,21.473,21.842,2784,0
+PRNT.US,D,20181128,000000,21.396,22.2,21.396,21.933,4169,0
+PRNT.US,D,20181129,000000,22.041,22.11,21.912,22.021,5473,0
+PRNT.US,D,20181130,000000,21.952,22.061,21.684,22.061,3562,0
+PRNT.US,D,20181203,000000,22.438,22.505,22.251,22.428,4852,0
+PRNT.US,D,20181204,000000,22.228,22.228,21.773,21.773,5504,0
+PRNT.US,D,20181206,000000,20.921,21.449,20.822,21.449,23571,0
+PRNT.US,D,20181207,000000,21.228,21.228,20.901,21.02,3791,0
+PRNT.US,D,20181210,000000,20.941,21.027,20.326,20.678,9912,0
+PRNT.US,D,20181211,000000,20.732,20.732,20.425,20.564,4726,0
+PRNT.US,D,20181212,000000,20.802,21.37,20.802,21.155,9663,0
+PRNT.US,D,20181213,000000,20.99,20.99,20.584,20.683,3575,0
+PRNT.US,D,20181214,000000,20.356,20.581,20.16,20.162,15153,0
+PRNT.US,D,20181217,000000,20.137,20.181,19.83,20.003,12074,0
+PRNT.US,D,20181218,000000,19.8,20.134,19.78,19.973,12243,0
+PRNT.US,D,20181219,000000,19.919,20.207,19.85,19.958,15253,0
+PRNT.US,D,20181220,000000,19.889,19.889,19.383,19.731,25110,0
+PRNT.US,D,20181221,000000,19.602,19.621,19.008,19.205,17834,0
+PRNT.US,D,20181224,000000,19.056,19.164,18.693,18.878,9835,0
+PRNT.US,D,20181226,000000,18.809,19.681,18.72,19.681,14611,0
+PRNT.US,D,20181227,000000,19.227,19.561,19.042,19.561,21849,0
+PRNT.US,D,20181228,000000,19.621,19.791,19.521,19.771,11716,0
+PRNT.US,D,20181231,000000,20.061,20.061,19.711,19.861,12428,0
+PRNT.US,D,20190102,000000,19.581,20.001,19.581,19.991,9028,0
+PRNT.US,D,20190103,000000,19.931,19.931,19.441,19.491,18897,0
+PRNT.US,D,20190104,000000,20.094,20.351,20.083,20.351,6115,0
+PRNT.US,D,20190107,000000,20.491,20.771,20.491,20.636,6915,0
+PRNT.US,D,20190108,000000,21.011,21.151,20.831,20.971,29091,0
+PRNT.US,D,20190109,000000,21.071,21.42,20.957,21.35,4000,0
+PRNT.US,D,20190110,000000,21.121,21.281,20.896,21.22,47291,0
+PRNT.US,D,20190111,000000,21.161,21.271,20.965,21.191,7887,0
+PRNT.US,D,20190114,000000,21.051,21.081,20.941,20.961,10930,0
+PRNT.US,D,20190115,000000,20.981,21.46,20.981,21.211,4167,0
+PRNT.US,D,20190116,000000,21.161,21.482,21.131,21.131,13623,0
+PRNT.US,D,20190117,000000,21.011,21.313,21.011,21.101,12115,0
+PRNT.US,D,20190118,000000,21.34,21.46,21.148,21.44,5229,0
+PRNT.US,D,20190122,000000,21.57,21.57,20.951,20.961,11230,0
+PRNT.US,D,20190123,000000,21.36,21.36,20.921,20.921,4510,0
+PRNT.US,D,20190124,000000,21.172,21.34,21.054,21.166,1450,0
+PRNT.US,D,20190125,000000,21.211,21.589,21.211,21.53,4713,0
+PRNT.US,D,20190128,000000,21.47,21.598,21.39,21.41,6672,0
+PRNT.US,D,20190129,000000,21.63,21.89,21.63,21.76,9323,0
+PRNT.US,D,20190130,000000,21.62,22.104,21.59,22.015,13461,0
+PRNT.US,D,20190131,000000,22.15,22.53,22.15,22.41,4596,0
+PRNT.US,D,20190201,000000,22.62,22.798,22.41,22.575,9044,0
+PRNT.US,D,20190204,000000,22.43,22.49,22.05,22.48,3760,0
+PRNT.US,D,20190205,000000,22.64,22.86,22.47,22.72,3079,0
+PRNT.US,D,20190206,000000,22.94,22.99,22.835,22.926,4893,0
+PRNT.US,D,20190207,000000,22.86,22.86,22.06,22.344,11097,0
+PRNT.US,D,20190208,000000,22.38,22.65,22.23,22.44,4314,0
+PRNT.US,D,20190211,000000,22.59,22.71,22.404,22.637,2762,0
+PRNT.US,D,20190212,000000,22.827,22.99,22.742,22.94,5387,0
+PRNT.US,D,20190213,000000,23.284,23.284,23.09,23.23,4243,0
+PRNT.US,D,20190214,000000,23.2,23.356,22.99,23.21,11158,0
+PRNT.US,D,20190215,000000,23.197,23.599,23.197,23.579,8905,0
+PRNT.US,D,20190219,000000,23.46,23.619,23.46,23.589,8340,0
+PRNT.US,D,20190220,000000,23.53,23.689,23.465,23.676,3312,0
+PRNT.US,D,20190221,000000,23.549,23.629,23.43,23.532,3950,0
+PRNT.US,D,20190222,000000,23.558,23.639,23.44,23.639,1919,0
+PRNT.US,D,20190225,000000,23.819,23.957,23.778,23.839,9900,0
+PRNT.US,D,20190226,000000,23.949,23.949,23.833,23.929,4150,0
+PRNT.US,D,20190227,000000,23.919,23.989,23.891,23.989,3134,0
+PRNT.US,D,20190228,000000,23.609,23.989,23.51,23.51,7520,0
+PRNT.US,D,20190301,000000,23.49,23.49,23.21,23.238,9171,0
+PRNT.US,D,20190304,000000,23.37,23.37,22.99,23.04,9922,0
+PRNT.US,D,20190305,000000,22.89,23.038,22.78,22.8,24402,0
+PRNT.US,D,20190306,000000,22.77,22.79,22.386,22.386,5669,0
+PRNT.US,D,20190307,000000,22.096,22.096,21.76,21.76,6313,0
+PRNT.US,D,20190308,000000,21.6,21.7,21.452,21.58,6081,0
+PRNT.US,D,20190311,000000,21.58,21.98,21.58,21.945,88337,0
+PRNT.US,D,20190312,000000,21.97,22.07,21.705,21.98,11656,0
+PRNT.US,D,20190313,000000,22.1,22.25,22.07,22.11,7729,0
+PRNT.US,D,20190314,000000,22.11,22.47,22.11,22.16,31308,0
+PRNT.US,D,20190315,000000,22.34,22.479,22.2,22.338,9113,0
+PRNT.US,D,20190318,000000,22.21,22.21,22.025,22.115,4352,0
+PRNT.US,D,20190319,000000,22.263,22.641,22.263,22.576,16886,0
+PRNT.US,D,20190320,000000,22.43,22.606,22.254,22.39,18227,0
+PRNT.US,D,20190321,000000,22.13,22.446,22.12,22.315,5179,0
+PRNT.US,D,20190322,000000,22.29,22.29,21.59,21.65,12204,0
+PRNT.US,D,20190325,000000,21.6,21.6,21.419,21.53,5265,0
+PRNT.US,D,20190326,000000,21.599,21.75,21.39,21.635,5672,0
+PRNT.US,D,20190327,000000,21.64,21.743,21.251,21.415,3146,0
+PRNT.US,D,20190328,000000,21.4,21.53,21.34,21.53,5467,0
+PRNT.US,D,20190329,000000,21.83,22.144,21.705,22.144,8881,0
+PRNT.US,D,20190401,000000,22.21,22.69,22.21,22.552,4502,0
+PRNT.US,D,20190402,000000,22.45,22.52,22.17,22.37,3989,0
+PRNT.US,D,20190403,000000,22.615,22.93,22.38,22.712,2767,0
+PRNT.US,D,20190404,000000,22.7,22.876,22.512,22.6,2288,0
+PRNT.US,D,20190405,000000,22.71,22.802,22.667,22.802,863,0
+PRNT.US,D,20190408,000000,22.72,22.849,22.64,22.674,1796,0
+PRNT.US,D,20190409,000000,22.69,22.69,22.382,22.565,19279,0
+PRNT.US,D,20190410,000000,22.79,22.79,22.56,22.655,25249,0
+PRNT.US,D,20190411,000000,22.77,22.99,22.64,22.7,13520,0
+PRNT.US,D,20190412,000000,22.82,22.922,22.79,22.8,9545,0
+PRNT.US,D,20190415,000000,22.94,23.296,22.886,22.94,28699,0
+PRNT.US,D,20190416,000000,23.08,23.724,22.99,23.06,22192,0
+PRNT.US,D,20190417,000000,23.21,23.523,23.005,23.165,10363,0
+PRNT.US,D,20190418,000000,23.05,23.27,22.88,22.88,11633,0
+PRNT.US,D,20190422,000000,22.88,23.216,22.87,22.89,8993,0
+PRNT.US,D,20190423,000000,22.89,23.09,22.846,22.95,13280,0
+PRNT.US,D,20190424,000000,23.06,23.06,22.941,22.98,7636,0
+PRNT.US,D,20190425,000000,22.84,22.918,22.42,22.54,13780,0
+PRNT.US,D,20190426,000000,22.45,22.67,22.33,22.67,8576,0
+PRNT.US,D,20190429,000000,22.65,22.74,22.55,22.67,5979,0
+PRNT.US,D,20190430,000000,22.73,22.99,22.507,22.99,8115,0
+PRNT.US,D,20190501,000000,23.2,23.2,22.821,22.821,4300,0
+PRNT.US,D,20190502,000000,22.67,22.69,22.29,22.565,5737,0
+PRNT.US,D,20190503,000000,22.74,23.137,22.74,23.137,5736,0
+PRNT.US,D,20190506,000000,22.83,23.017,22.647,22.875,4531,0
+PRNT.US,D,20190507,000000,22.86,22.99,22.69,22.869,9938,0
+PRNT.US,D,20190508,000000,22.38,22.59,22.171,22.342,13445,0
+PRNT.US,D,20190509,000000,22.09,22.21,21.74,22.111,6632,0
+PRNT.US,D,20190510,000000,22.06,22.372,21.972,22.3,8711,0
+PRNT.US,D,20190513,000000,21.85,21.85,21.241,21.42,4933,0
+PRNT.US,D,20190514,000000,21.693,21.79,21.575,21.74,5523,0
+PRNT.US,D,20190515,000000,21.64,22.086,21.464,21.882,4597,0
+PRNT.US,D,20190516,000000,22.29,22.29,22.11,22.17,2369,0
+PRNT.US,D,20190517,000000,22.01,22.14,21.99,22.11,4521,0
+PRNT.US,D,20190520,000000,21.84,21.84,21.602,21.66,7071,0
+PRNT.US,D,20190521,000000,21.83,22.18,21.83,21.904,10954,0
+PRNT.US,D,20190522,000000,21.86,21.86,21.57,21.703,6000,0
+PRNT.US,D,20190523,000000,21.43,21.43,20.566,20.813,8308,0
+PRNT.US,D,20190524,000000,21.106,21.161,20.701,20.701,8482,0
+PRNT.US,D,20190528,000000,20.771,20.893,20.601,20.621,4697,0
+PRNT.US,D,20190529,000000,20.551,20.721,20.551,20.666,3190,0
+PRNT.US,D,20190530,000000,20.771,21.64,20.771,21.525,17470,0
+PRNT.US,D,20190531,000000,20.991,20.991,20.811,20.916,7738,0
+PRNT.US,D,20190603,000000,20.841,20.923,20.741,20.866,12259,0
+PRNT.US,D,20190604,000000,20.921,21.51,20.741,21.34,83411,0
+PRNT.US,D,20190605,000000,21.42,21.558,21.081,21.291,9867,0
+PRNT.US,D,20190606,000000,21.43,21.45,21.161,21.305,8303,0
+PRNT.US,D,20190607,000000,21.48,21.96,21.39,21.71,19150,0
+PRNT.US,D,20190610,000000,21.62,21.847,21.612,21.735,10101,0
+PRNT.US,D,20190611,000000,21.78,21.99,21.5,21.6,8878,0
+PRNT.US,D,20190612,000000,21.55,21.59,21.42,21.545,6417,0
+PRNT.US,D,20190613,000000,21.65,21.92,21.474,21.69,3016,0
+PRNT.US,D,20190614,000000,21.67,21.67,21.427,21.515,1511,0
+PRNT.US,D,20190617,000000,21.57,21.59,21.45,21.45,6064,0
+PRNT.US,D,20190618,000000,21.799,22.041,21.63,21.785,8010,0
+PRNT.US,D,20190619,000000,21.97,22.07,21.72,21.86,10552,0
+PRNT.US,D,20190620,000000,22.24,22.24,21.94,22.125,18809,0
+PRNT.US,D,20190621,000000,21.839,22.24,21.796,22.237,7316,0
+PRNT.US,D,20190624,000000,22.28,22.28,21.99,22.01,2699,0
+PRNT.US,D,20190625,000000,22.1,22.297,21.799,21.799,11374,0
+PRNT.US,D,20190626,000000,22.06,22.49,22.06,22.325,29811,0
+PRNT.US,D,20190627,000000,22.43,22.651,22.364,22.64,11329,0
+PRNT.US,D,20190628,000000,22.77,23.709,22.753,23.709,9620,0
+PRNT.US,D,20190701,000000,23.849,24.089,23.42,23.51,13834,0
+PRNT.US,D,20190702,000000,23.19,23.424,22.931,23.2,10272,0
+PRNT.US,D,20190703,000000,23.41,23.53,23.33,23.53,3660,0
+PRNT.US,D,20190705,000000,23.15,23.609,22.91,23.1,6513,0
+PRNT.US,D,20190708,000000,23.07,23.204,22.96,23.1,10190,0
+PRNT.US,D,20190709,000000,22.81,22.995,22.81,22.995,2905,0
+PRNT.US,D,20190710,000000,23.14,23.19,22.86,23.095,8856,0
+PRNT.US,D,20190711,000000,22.87,23.03,22.68,22.81,15705,0
+PRNT.US,D,20190712,000000,22.95,22.95,22.74,22.81,7372,0
+PRNT.US,D,20190715,000000,22.94,22.98,22.745,22.75,9596,0
+PRNT.US,D,20190716,000000,22.655,22.91,22.6,22.745,5311,0
+PRNT.US,D,20190717,000000,22.705,22.871,22.62,22.815,5741,0
+PRNT.US,D,20190718,000000,22.41,22.58,22.38,22.42,6016,0
+PRNT.US,D,20190719,000000,22.38,22.523,22.19,22.285,8084,0
+PRNT.US,D,20190722,000000,22.28,22.28,22.09,22.215,8221,0
+PRNT.US,D,20190723,000000,22.24,22.253,22.156,22.2,14434,0
+PRNT.US,D,20190724,000000,22.39,22.866,22.088,22.6,8243,0
+PRNT.US,D,20190725,000000,22.55,22.55,22.305,22.337,4542,0
+PRNT.US,D,20190726,000000,22.26,22.63,22.26,22.59,5934,0
+PRNT.US,D,20190729,000000,22.45,22.6,22.113,22.26,7335,0
+PRNT.US,D,20190730,000000,22.16,22.259,22.07,22.195,2990,0
+PRNT.US,D,20190731,000000,22.31,22.55,22.09,22.23,10409,0
+PRNT.US,D,20190801,000000,22.79,22.79,21.34,21.445,12474,0
+PRNT.US,D,20190802,000000,21.251,21.35,20.581,20.741,11822,0
+PRNT.US,D,20190805,000000,20.671,20.711,20.151,20.275,13221,0
+PRNT.US,D,20190806,000000,20.521,20.701,20.201,20.631,6927,0
+PRNT.US,D,20190807,000000,20.331,20.641,20.211,20.401,4628,0
+PRNT.US,D,20190808,000000,20.311,20.491,20.306,20.446,8123,0
+PRNT.US,D,20190809,000000,20.389,20.389,20.3,20.336,5642,0
+PRNT.US,D,20190812,000000,20.231,20.371,19.991,20.001,11211,0
+PRNT.US,D,20190813,000000,19.991,20.291,19.991,20.232,12481,0
+PRNT.US,D,20190814,000000,20.091,20.171,19.711,19.801,7633,0
+PRNT.US,D,20190815,000000,19.581,19.875,19.411,19.416,9104,0
+PRNT.US,D,20190816,000000,19.589,19.991,19.582,19.941,7465,0
+PRNT.US,D,20190819,000000,20.051,20.291,19.945,20.066,15591,0
+PRNT.US,D,20190820,000000,20.061,20.061,19.936,19.936,1061,0
+PRNT.US,D,20190821,000000,20.051,20.091,19.855,19.991,18247,0
+PRNT.US,D,20190822,000000,20.091,20.091,19.791,20.066,11577,0
+PRNT.US,D,20190823,000000,19.871,20.051,19.741,19.87,5892,0
+PRNT.US,D,20190826,000000,19.726,19.951,19.726,19.796,7391,0
+PRNT.US,D,20190827,000000,19.821,19.901,19.614,19.751,2058,0
+PRNT.US,D,20190828,000000,19.591,19.753,19.491,19.714,6272,0
+PRNT.US,D,20190829,000000,19.821,20.167,19.821,20.071,5120,0
+PRNT.US,D,20190830,000000,20.221,20.39,20.131,20.146,3988,0
+PRNT.US,D,20190903,000000,20.101,20.291,20.101,20.196,4006,0
+PRNT.US,D,20190904,000000,20.391,20.506,20.241,20.366,7959,0
+PRNT.US,D,20190905,000000,20.671,20.911,20.311,20.811,3512,0
+PRNT.US,D,20190906,000000,20.981,20.981,20.62,20.821,5096,0
+PRNT.US,D,20190909,000000,20.761,20.913,20.701,20.761,2112,0
+PRNT.US,D,20190910,000000,20.887,20.887,20.719,20.811,1160,0
+PRNT.US,D,20190911,000000,20.891,21.031,20.761,20.825,6190,0
+PRNT.US,D,20190912,000000,21.32,21.38,21.091,21.33,6099,0
+PRNT.US,D,20190913,000000,21.34,21.46,21.33,21.395,4831,0
+PRNT.US,D,20190916,000000,21.081,21.3,21.003,21.161,6998,0
+PRNT.US,D,20190917,000000,21.111,21.358,20.851,21.358,4890,0
+PRNT.US,D,20190918,000000,21.211,21.211,20.791,21.001,3466,0
+PRNT.US,D,20190919,000000,20.941,21.141,20.672,21.091,19855,0
+PRNT.US,D,20190920,000000,21.001,21.047,20.841,20.941,2532,0
+PRNT.US,D,20190923,000000,20.791,21.246,20.791,20.951,11198,0
+PRNT.US,D,20190924,000000,20.761,20.771,20.431,20.511,12474,0
+PRNT.US,D,20190925,000000,20.421,20.611,20.271,20.454,22088,0
+PRNT.US,D,20190926,000000,20.591,20.611,20.421,20.466,6906,0
+PRNT.US,D,20190927,000000,20.591,20.725,20.451,20.521,5658,0
+PRNT.US,D,20190930,000000,20.491,20.731,20.241,20.611,6880,0
+PRNT.US,D,20191001,000000,20.791,20.791,20.411,20.486,4903,0
+PRNT.US,D,20191002,000000,20.211,20.211,20.051,20.131,4972,0
+PRNT.US,D,20191003,000000,20.306,20.349,20.136,20.288,2727,0
+PRNT.US,D,20191004,000000,20.641,20.641,20.195,20.276,4381,0
+PRNT.US,D,20191007,000000,20.341,20.475,20.261,20.316,3914,0
+PRNT.US,D,20191008,000000,20.191,20.191,19.991,20.016,2508,0
+PRNT.US,D,20191009,000000,20.011,20.116,19.981,20.106,7761,0
+PRNT.US,D,20191010,000000,20.106,20.191,20.021,20.135,4716,0
+PRNT.US,D,20191011,000000,20.141,20.471,20.141,20.207,3725,0
+PRNT.US,D,20191014,000000,20.271,20.29,20.216,20.226,1730,0
+PRNT.US,D,20191015,000000,20.241,20.323,20.181,20.321,13171,0
+PRNT.US,D,20191016,000000,20.191,20.349,20.191,20.271,895,0
+PRNT.US,D,20191017,000000,20.36,20.36,20.251,20.306,13921,0
+PRNT.US,D,20191018,000000,20.391,20.391,20.136,20.136,6612,0
+PRNT.US,D,20191021,000000,20.326,20.431,20.299,20.366,9745,0
+PRNT.US,D,20191022,000000,20.441,20.441,20.211,20.279,5406,0
+PRNT.US,D,20191023,000000,20.291,20.388,20.285,20.341,9149,0
+PRNT.US,D,20191024,000000,20.391,20.391,20.271,20.306,1837,0
+PRNT.US,D,20191025,000000,20.161,20.391,20.161,20.366,2338,0
+PRNT.US,D,20191028,000000,20.721,20.721,20.281,20.691,4240,0
+PRNT.US,D,20191029,000000,20.851,20.851,20.561,20.73,3524,0
+PRNT.US,D,20191030,000000,20.991,20.991,20.691,20.846,4785,0
+PRNT.US,D,20191031,000000,20.641,20.989,20.641,20.936,2245,0
+PRNT.US,D,20191101,000000,21.151,21.46,20.991,21.433,16006,0
+PRNT.US,D,20191104,000000,21.64,21.74,21.64,21.68,9824,0
+PRNT.US,D,20191105,000000,21.7,21.917,21.7,21.88,6528,0
+PRNT.US,D,20191106,000000,22.06,22.06,21.844,21.895,5382,0
+PRNT.US,D,20191107,000000,21.91,21.99,21.87,21.871,9165,0
+PRNT.US,D,20191108,000000,21.74,21.745,21.631,21.735,5990,0
+PRNT.US,D,20191111,000000,21.696,21.76,21.679,21.695,2469,0
+PRNT.US,D,20191112,000000,21.66,21.8,21.66,21.69,4592,0
+PRNT.US,D,20191113,000000,21.6,21.6,21.291,21.33,20103,0
+PRNT.US,D,20191114,000000,21.47,21.566,21.45,21.54,7159,0
+PRNT.US,D,20191115,000000,21.49,21.59,21.4,21.455,30125,0
+PRNT.US,D,20191118,000000,21.38,21.44,21.35,21.395,22616,0
+PRNT.US,D,20191119,000000,21.34,21.39,21.32,21.355,9243,0
+PRNT.US,D,20191120,000000,21.32,21.32,21.121,21.196,7552,0
+PRNT.US,D,20191121,000000,21.161,21.191,21.082,21.131,2083,0
+PRNT.US,D,20191122,000000,21.271,21.37,21.161,21.261,45776,0
+PRNT.US,D,20191125,000000,21.4,21.68,21.4,21.655,3656,0
+PRNT.US,D,20191126,000000,21.67,21.76,21.613,21.685,2590,0
+PRNT.US,D,20191127,000000,21.76,21.79,21.674,21.755,4731,0
+PRNT.US,D,20191129,000000,21.76,21.82,21.735,21.78,3375,0
+PRNT.US,D,20191202,000000,21.76,21.76,21.482,21.53,5182,0
+PRNT.US,D,20191203,000000,21.291,21.418,21.191,21.271,11569,0
+PRNT.US,D,20191204,000000,21.43,21.581,21.43,21.49,12127,0
+PRNT.US,D,20191205,000000,21.6,21.644,21.526,21.58,5442,0
+PRNT.US,D,20191206,000000,21.64,21.785,21.64,21.74,1987,0
+PRNT.US,D,20191209,000000,21.69,21.88,21.685,21.685,4986,0
+PRNT.US,D,20191210,000000,21.869,21.869,21.71,21.71,2202,0
+PRNT.US,D,20191211,000000,21.74,21.81,21.63,21.81,8019,0
+PRNT.US,D,20191212,000000,21.82,22.02,21.76,22.02,13106,0
+PRNT.US,D,20191213,000000,22.15,22.164,22.07,22.07,3811,0
+PRNT.US,D,20191216,000000,22.25,22.315,22.24,22.295,8982,0
+PRNT.US,D,20191217,000000,22.25,22.28,22.131,22.21,6090,0
+PRNT.US,D,20191218,000000,22.17,22.39,22.17,22.357,5230,0
+PRNT.US,D,20191219,000000,22.33,22.39,22.303,22.335,3949,0
+PRNT.US,D,20191220,000000,22.38,22.427,22.271,22.325,7070,0
+PRNT.US,D,20191223,000000,22.43,22.43,22.273,22.295,6448,0
+PRNT.US,D,20191224,000000,22.429,22.429,22.34,22.34,2060,0
+PRNT.US,D,20191226,000000,22.57,22.57,22.284,22.415,4918,0
+PRNT.US,D,20191227,000000,22.51,22.683,22.3701,22.4647,15748,0
+PRNT.US,D,20191230,000000,22.67,22.67,22.3401,22.381,7637,0
+PRNT.US,D,20191231,000000,22.4263,22.46,22.38,22.45,9036,0
+PRNT.US,D,20200102,000000,22.54,22.6037,22.41,22.53,16348,0
+PRNT.US,D,20200103,000000,22.4005,22.45,22.29,22.395,15165,0
+PRNT.US,D,20200106,000000,22.28,22.39,22.23,22.315,5690,0
+PRNT.US,D,20200107,000000,22.3,22.47,22.3,22.405,16303,0
+PRNT.US,D,20200108,000000,22.3,22.78,22.13,22.6414,26880,0
+PRNT.US,D,20200109,000000,22.6,22.96,22.6,22.915,28939,0
+PRNT.US,D,20200110,000000,22.8747,22.88,22.7125,22.805,3911,0
+PRNT.US,D,20200113,000000,22.94,23.13,22.9113,23.045,13192,0
+PRNT.US,D,20200114,000000,22.97,23.16,22.9,23.135,12898,0
+PRNT.US,D,20200115,000000,23.24,23.34,23.1096,23.1129,31209,0
+PRNT.US,D,20200116,000000,23.06,23.084,22.9731,23.025,11675,0
+PRNT.US,D,20200117,000000,23.23,23.42,23.1,23.1081,13363,0
+PRNT.US,D,20200121,000000,23.11,23.12,22.9236,22.97,20087,0
+PRNT.US,D,20200122,000000,23.04,23.1,22.89,23.04,13159,0
+PRNT.US,D,20200123,000000,23.05,23.0942,23.01,23.05,5104,0
+PRNT.US,D,20200124,000000,23.23,23.2352,22.8312,22.94,7353,0
+PRNT.US,D,20200127,000000,22.47,22.687,22.4169,22.6,8179,0
+PRNT.US,D,20200128,000000,22.54,22.8147,22.54,22.735,27883,0
+PRNT.US,D,20200129,000000,22.83,22.92,22.73,22.815,17379,0
+PRNT.US,D,20200130,000000,22.63,22.69,22.47,22.63,4726,0
+PRNT.US,D,20200131,000000,22.49,22.52,22.3,22.3744,4774,0
+PRNT.US,D,20200203,000000,22.2,22.3793,22.2,22.305,5598,0
+PRNT.US,D,20200204,000000,22.57,22.8531,22.57,22.81,29471,0
+PRNT.US,D,20200205,000000,22.86,23.1,22.86,23.0477,10567,0
+PRNT.US,D,20200206,000000,22.99,22.99,22.7883,22.885,6283,0
+PRNT.US,D,20200207,000000,22.9,22.9,22.57,22.57,5280,0
+PRNT.US,D,20200210,000000,22.58,22.7304,22.5562,22.6203,11086,0
+PRNT.US,D,20200211,000000,22.81,22.87,22.7943,22.8607,7308,0
+PRNT.US,D,20200212,000000,22.87,23.3268,22.82,23.28,19534,0
+PRNT.US,D,20200213,000000,23.21,23.3954,23.0317,23.28,13562,0
+PRNT.US,D,20200214,000000,23.17,23.2967,23.15,23.2,5976,0
+PRNT.US,D,20200218,000000,23.15,23.2,23,23,9510,0
+PRNT.US,D,20200219,000000,23,23.3353,23,23.1682,9747,0
+PRNT.US,D,20200220,000000,23.26,23.38,23.1432,23.28,8231,0
+PRNT.US,D,20200221,000000,23.09,23.1374,22.9107,22.96,8104,0
+PRNT.US,D,20200224,000000,22.16,22.42,21.74,21.87,17096,0
+PRNT.US,D,20200225,000000,21.91,21.91,21.091,21.15,11090,0
+PRNT.US,D,20200226,000000,21.28,21.415,21,21.055,11754,0
+PRNT.US,D,20200227,000000,20.59,20.84,20.26,20.4557,19594,0
+PRNT.US,D,20200228,000000,19.58,19.9857,19.51,19.8485,16576,0
+PRNT.US,D,20200302,000000,19.67,20.51,19.67,20.46,34031,0
+PRNT.US,D,20200303,000000,20.7,20.86,19.91,20,27182,0
+PRNT.US,D,20200304,000000,20.26,20.4112,20.08,20.4,6957,0
+PRNT.US,D,20200305,000000,19.96,19.99,19.64,19.65,9228,0
+PRNT.US,D,20200306,000000,19.19,19.55,19,19.025,14563,0
+PRNT.US,D,20200309,000000,18.27,18.5,17.25,17.51,15070,0
+PRNT.US,D,20200310,000000,18.41,18.41,17.735,18.26,13646,0
+PRNT.US,D,20200311,000000,17.91,18.389,17.29,17.32,12227,0
+PRNT.US,D,20200312,000000,16.75,17.16,15.5,15.7618,19262,0
+PRNT.US,D,20200313,000000,16.04,16.654,15.5,16.56,18314,0
+PRNT.US,D,20200316,000000,14.23,15.0199,13.8,14.67,18478,0
+PRNT.US,D,20200317,000000,15.03,15.49,14.4,15.49,30614,0
+PRNT.US,D,20200318,000000,14.5,14.97,14.04,14.42,32911,0
+PRNT.US,D,20200319,000000,14.1,15.1,13.9901,15.07,22415,0
+PRNT.US,D,20200320,000000,15.38,15.38,14.5317,14.75,18996,0
+PRNT.US,D,20200323,000000,14.51,14.9623,14.25,14.56,21920,0
+PRNT.US,D,20200324,000000,15.49,15.73,15.22,15.73,28491,0
+PRNT.US,D,20200325,000000,15.91,16.6006,15.82,16.3,21479,0
+PRNT.US,D,20200326,000000,16.43,16.93,16.43,16.9,24781,0
+PRNT.US,D,20200327,000000,16.63,16.89,16.2887,16.67,19724,0
+PRNT.US,D,20200330,000000,16.8,17.1319,16.75,17.1319,17936,0
+PRNT.US,D,20200331,000000,17,17.395,17,17.17,13462,0
+PRNT.US,D,20200401,000000,17,17.01,15.89,15.9,16233,0
+PRNT.US,D,20200402,000000,15.99,16.1487,15.9,16,27122,0
+PRNT.US,D,20200403,000000,15.97,16.2661,15.6141,15.67,27429,0
+PRNT.US,D,20200406,000000,16.58,17.139,16.52,17.12,22677,0
+PRNT.US,D,20200407,000000,17.85,17.85,17.05,17.05,26693,0
+PRNT.US,D,20200408,000000,17.28,17.68,17.1,17.4665,22713,0
+PRNT.US,D,20200409,000000,17.84,18.1918,17.65,17.97,50631,0
+PRNT.US,D,20200413,000000,18.22,18.2531,17.55,17.7233,29912,0
+PRNT.US,D,20200414,000000,18.17,18.3856,18.03,18.335,40727,0
+PRNT.US,D,20200415,000000,17.63,17.79,17.5001,17.7106,16287,0
+PRNT.US,D,20200416,000000,17.92,17.9387,17.58,17.81,20630,0
+PRNT.US,D,20200417,000000,18.45,18.49,18.1128,18.415,32190,0
+PRNT.US,D,20200420,000000,18.26,18.58,18.06,18.43,56067,0
+PRNT.US,D,20200421,000000,18.13,18.14,17.67,17.68,28185,0
+PRNT.US,D,20200422,000000,17.98,18.1,17.8119,18,29417,0
+PRNT.US,D,20200423,000000,17.99,18.1256,17.65,17.9,29706,0
+PRNT.US,D,20200424,000000,17.99,17.99,17.84,17.98,15427,0
+PRNT.US,D,20200427,000000,18.21,18.6838,18,18.6,24312,0
+PRNT.US,D,20200428,000000,19.1,19.1,18.65,18.73,30601,0
+PRNT.US,D,20200429,000000,19.01,19.69,18.96,19.56,20944,0
+PRNT.US,D,20200430,000000,19.6,19.6,19.1272,19.18,14661,0
+PRNT.US,D,20200501,000000,18.95,18.95,18.25,18.305,13619,0
+PRNT.US,D,20200504,000000,18.33,18.5381,18,18.51,35218,0
+PRNT.US,D,20200505,000000,18.76,18.9442,18.65,18.65,14032,0
+PRNT.US,D,20200506,000000,18.82,18.92,18.64,18.87,19206,0
+PRNT.US,D,20200507,000000,18.64,19.02,18.64,18.9787,22655,0
+PRNT.US,D,20200508,000000,19.18,19.41,19.16,19.29,19393,0
+PRNT.US,D,20200511,000000,19.23,19.23,19,19.185,23758,0
+PRNT.US,D,20200512,000000,19.23,19.23,18.81,18.81,19018,0
+PRNT.US,D,20200513,000000,18.33,18.82,18.14,18.17,27282,0
+PRNT.US,D,20200514,000000,18.1,18.225,17.6148,18.225,19596,0
+PRNT.US,D,20200515,000000,18.14,18.45,17.9969,18.45,15314,0
+PRNT.US,D,20200518,000000,18.81,19.6699,18.81,19.6699,18368,0
+PRNT.US,D,20200519,000000,19.72,20,19.53,19.53,15143,0
+PRNT.US,D,20200520,000000,19.89,20.2886,19.89,20.12,15697,0
+PRNT.US,D,20200521,000000,20.24,20.315,20.0614,20.13,10589,0
+PRNT.US,D,20200522,000000,20.175,20.36,20.1133,20.2894,15088,0
+PRNT.US,D,20200526,000000,20.96,21.53,20.9317,21.52,32595,0
+PRNT.US,D,20200527,000000,21.64,21.73,21.0401,21.7196,23793,0
+PRNT.US,D,20200528,000000,21.65,21.87,21.3,21.38,56504,0
+PRNT.US,D,20200529,000000,21.25,21.37,20.89,21.3,23690,0
+PRNT.US,D,20200601,000000,21.34,21.94,21.34,21.81,35575,0
+PRNT.US,D,20200602,000000,21.75,21.9999,21.73,21.945,12278,0
+PRNT.US,D,20200603,000000,22.08,22.57,22.08,22.535,37276,0
+PRNT.US,D,20200604,000000,22.27,22.42,22.105,22.35,19679,0
+PRNT.US,D,20200605,000000,22.48,22.769,22.48,22.6205,25778,0
+PRNT.US,D,20200608,000000,22.825,22.87,22.62,22.7171,13659,0
+PRNT.US,D,20200609,000000,22.53,22.802,22.12,22.77,14343,0
+PRNT.US,D,20200610,000000,22.63,22.644,22.23,22.23,27183,0
+PRNT.US,D,20200611,000000,21.91,21.91,20.5815,20.5943,41594,0
+PRNT.US,D,20200612,000000,21.27,21.69,20.73,21.054,15155,0
+PRNT.US,D,20200615,000000,20.65,21.3597,20.34,21.26,24718,0
+PRNT.US,D,20200616,000000,21.84,21.9066,21.3968,21.57,14277,0
+PRNT.US,D,20200617,000000,21.87,21.99,21.55,21.55,13964,0
+PRNT.US,D,20200618,000000,21.37,21.485,21.2373,21.35,22757,0
+PRNT.US,D,20200619,000000,21.6,21.6,21.0009,21.1,26169,0
+PRNT.US,D,20200622,000000,21.05,21.25,20.78,21.25,19673,0
+PRNT.US,D,20200623,000000,21.47,21.51,21.26,21.26,11716,0
+PRNT.US,D,20200624,000000,21.03,21.2399,20.67,20.785,14706,0
+PRNT.US,D,20200625,000000,20.76,20.9238,20.43,20.9238,16511,0
+PRNT.US,D,20200626,000000,20.9,20.91,20.59,20.63,10619,0
+PRNT.US,D,20200629,000000,20.64,20.91,20.5,20.89,9416,0
+PRNT.US,D,20200630,000000,20.81,21.13,20.81,21.12,17853,0
+PRNT.US,D,20200701,000000,20.95,21.18,20.95,21.115,13166,0
+PRNT.US,D,20200702,000000,21.35,21.54,21.2,21.21,16400,0
+PRNT.US,D,20200706,000000,21.4,21.66,21.4,21.58,20846,0
+PRNT.US,D,20200707,000000,21.47,21.55,20.98,20.98,16820,0
+PRNT.US,D,20200708,000000,21.02,21.205,20.97,21.18,21806,0
+PRNT.US,D,20200709,000000,20.94,21.36,20.52,21.08,15143,0
+PRNT.US,D,20200710,000000,21.21,21.4,21.1777,21.37,9796,0
+PRNT.US,D,20200713,000000,21.53,21.85,21.13,21.14,47175,0
+PRNT.US,D,20200714,000000,21.13,21.365,20.89,21.365,14306,0
+PRNT.US,D,20200715,000000,21.55,22,21.5,21.92,21178,0
+PRNT.US,D,20200716,000000,21.8,21.87,21.7197,21.77,19084,0
+PRNT.US,D,20200717,000000,21.99,22.23,21.95,22.23,36484,0
+PRNT.US,D,20200720,000000,22.33,22.7,22.05,22.7,76073,0
+PRNT.US,D,20200721,000000,22.67,22.914,22.6,22.715,16908,0
+PRNT.US,D,20200722,000000,22.8,22.97,22.8,22.88,9040,0
+PRNT.US,D,20200723,000000,22.76,22.93,22.51,22.59,17939,0
+PRNT.US,D,20200724,000000,22.43,22.43,21.9528,22.2,14513,0
+PRNT.US,D,20200727,000000,22.18,22.73,22.18,22.67,10373,0
+PRNT.US,D,20200728,000000,22.68,22.68,22.3,22.38,25293,0
+PRNT.US,D,20200729,000000,22.38,22.65,22.38,22.555,20562,0
+PRNT.US,D,20200730,000000,22.34,22.44,22.0791,22.395,9991,0
+PRNT.US,D,20200731,000000,22.34,22.485,22,22.1504,10514,0
+PRNT.US,D,20200803,000000,22.37,22.71,22.37,22.71,16872,0
+PRNT.US,D,20200804,000000,22.6,22.88,22.6,22.86,21943,0
+PRNT.US,D,20200805,000000,22.95,23.23,22.87,23.23,19959,0
+PRNT.US,D,20200806,000000,23.44,23.45,23.22,23.26,31253,0
+PRNT.US,D,20200807,000000,23.22,23.36,23.0901,23.22,17069,0
+PRNT.US,D,20200810,000000,23.14,23.2666,23.07,23.12,11173,0
+PRNT.US,D,20200811,000000,23.13,23.2134,22.8401,22.8849,16467,0
+PRNT.US,D,20200812,000000,23.17,23.32,23.0701,23.2772,5400,0
+PRNT.US,D,20200813,000000,23.15,23.45,23.1107,23.36,13684,0
+PRNT.US,D,20200814,000000,23.36,23.36,23.04,23.04,7907,0
+PRNT.US,D,20200817,000000,23.19,23.44,23.1818,23.38,18378,0
+PRNT.US,D,20200818,000000,23.43,23.43,23.2201,23.41,11111,0
+PRNT.US,D,20200819,000000,23.37,23.5,23.22,23.22,74073,0
+PRNT.US,D,20200820,000000,23.12,23.19,22.9,23.19,24593,0
+PRNT.US,D,20200821,000000,23.09,23.2499,22.9891,23.13,11785,0
+PRNT.US,D,20200824,000000,23.26,23.46,23.1501,23.41,10896,0
+PRNT.US,D,20200825,000000,23.58,23.7699,23.4401,23.66,9600,0
+PRNT.US,D,20200826,000000,23.88,24.22,23.775,24.14,29826,0
+PRNT.US,D,20200827,000000,24.31,24.4,23.74,23.865,34678,0
+PRNT.US,D,20200828,000000,23.96,24.32,23.875,24.2656,19323,0
+PRNT.US,D,20200831,000000,24.42,24.83,24.3556,24.75,34621,0
+PRNT.US,D,20200901,000000,24.98,25.05,24.73,25.05,51983,0
+PRNT.US,D,20200902,000000,25.33,25.66,25.25,25.66,36396,0
+PRNT.US,D,20200903,000000,25.27,25.78,24.3601,24.52,47464,0
+PRNT.US,D,20200904,000000,24.545,24.7699,23.584,24.4358,28126,0
+PRNT.US,D,20200908,000000,23.93,24.59,23.93,24.23,60707,0
+PRNT.US,D,20200909,000000,24.13,25.15,24.13,25.1043,22753,0
+PRNT.US,D,20200910,000000,25.14,25.2999,24.5,24.5,34230,0
+PRNT.US,D,20200911,000000,24.83,24.87,24.3801,24.58,16464,0
+PRNT.US,D,20200914,000000,25,25,24.7768,24.88,67786,0
+PRNT.US,D,20200915,000000,25.09,25.26,25.06,25.23,31587,0
+PRNT.US,D,20200916,000000,25.8,25.8,25.11,25.13,27040,0
+PRNT.US,D,20200917,000000,24.83,24.83,24.21,24.48,24311,0
+PRNT.US,D,20200918,000000,24.2908,24.4136,23.77,23.9109,31585,0
+PRNT.US,D,20200921,000000,23.42,23.46,23.06,23.3685,24830,0
+PRNT.US,D,20200922,000000,23.17,23.38,23.08,23.22,14248,0
+PRNT.US,D,20200923,000000,23.27,23.4006,22.7559,22.78,20605,0
+PRNT.US,D,20200924,000000,22.48,22.9999,22.48,22.625,12976,0
+PRNT.US,D,20200925,000000,22.41,22.99,22.3065,22.84,20880,0
+PRNT.US,D,20200928,000000,22.9,23.8,22.9,23.4283,94477,0
+PRNT.US,D,20200929,000000,23.73,24,23.525,24,30614,0
+PRNT.US,D,20200930,000000,24.09,24.1566,23.7031,23.94,32794,0
+PRNT.US,D,20201001,000000,24.35,24.6599,24.15,24.362,28256,0
+PRNT.US,D,20201002,000000,23.45,24.195,23.29,24.12,21051,0
+PRNT.US,D,20201005,000000,24.4,24.6,24.2429,24.555,19945,0
+PRNT.US,D,20201006,000000,24.68,24.99,24.55,24.719,19503,0
+PRNT.US,D,20201007,000000,24.78,25.58,24.7313,25.4313,94850,0
+PRNT.US,D,20201008,000000,25.96,25.9691,25.78,25.8387,46902,0
+PRNT.US,D,20201009,000000,25.95,26.46,25.9,26.4,188975,0
+PRNT.US,D,20201012,000000,26.69,27,26.69,26.9799,76416,0
+PRNT.US,D,20201013,000000,26.75,26.75,26.2,26.43,53100,0
+PRNT.US,D,20201014,000000,26.33,26.6999,26.33,26.4902,32096,0
+PRNT.US,D,20201015,000000,26.25,26.48,26,26.4,36723,0
+PRNT.US,D,20201016,000000,26.5,26.65,26.5,26.5,38879,0
+PRNT.US,D,20201019,000000,26.53,26.76,26.07,26.1,43086,0
+PRNT.US,D,20201020,000000,26,26.63,26,26.32,27926,0
+PRNT.US,D,20201021,000000,26.32,26.59,26.2201,26.24,21787,0
+PRNT.US,D,20201022,000000,26.2,26.808,26.176,26.62,40334,0
+PRNT.US,D,20201023,000000,26.92,26.92,26.2434,26.4538,35350,0
+PRNT.US,D,20201026,000000,26.27,26.4154,25,25.14,67021,0
+PRNT.US,D,20201027,000000,25.34,25.37,25,25.02,25562,0
+PRNT.US,D,20201028,000000,24.93,24.93,23.9288,23.95,57765,0
+PRNT.US,D,20201029,000000,23.95,24.1999,23.6601,24.01,49385,0
+PRNT.US,D,20201030,000000,23.77,24.0671,23.5,23.615,59868,0
+PRNT.US,D,20201102,000000,23.87,24.135,23.8049,24.03,37202,0
+PRNT.US,D,20201103,000000,24.57,24.91,24.3701,24.78,43227,0
+PRNT.US,D,20201104,000000,24.8,25.325,24.8,25.1,54935,0
+PRNT.US,D,20201105,000000,25.8,26.05,25.52,26,93171,0
+PRNT.US,D,20201106,000000,26.35,26.55,25.7201,26.15,67362,0
+PRNT.US,D,20201109,000000,27.75,27.885,26.65,26.76,201765,0
+PRNT.US,D,20201110,000000,26.8,27.04,26.3196,26.7975,49151,0
+PRNT.US,D,20201111,000000,27,27.08,26.84,26.85,39102,0
+PRNT.US,D,20201112,000000,26.99,27,26.5501,26.58,53484,0
+PRNT.US,D,20201113,000000,26.66,26.9456,26.5647,26.8,28246,0
+PRNT.US,D,20201116,000000,27,27.42,26.94,27.015,47348,0
+PRNT.US,D,20201117,000000,27.1,27.3,26.76,27.18,42006,0
+PRNT.US,D,20201118,000000,27.24,27.435,27,27.03,44945,0
+PRNT.US,D,20201119,000000,27.02,27.47,26.93,27.36,49653,0
+PRNT.US,D,20201120,000000,27.47,27.5587,27.23,27.47,31806,0
+PRNT.US,D,20201123,000000,27.95,27.96,27.5,27.675,54986,0
+PRNT.US,D,20201124,000000,27.97,28.37,27.8314,28.14,46745,0
+PRNT.US,D,20201125,000000,28.14,28.69,28.14,28.45,90314,0
+PRNT.US,D,20201127,000000,28.64,28.9,28.5001,28.83,47570,0
+PRNT.US,D,20201130,000000,29.18,29.29,28.87,29.165,102338,0
+PRNT.US,D,20201201,000000,30,30,29.17,29.33,71843,0
+PRNT.US,D,20201202,000000,29.61,29.61,29.0121,29.27,84310,0
+PRNT.US,D,20201203,000000,29.38,29.735,29.38,29.68,80287,0
+PRNT.US,D,20201204,000000,30.05,30.48,29.8833,30.43,251464,0
+PRNT.US,D,20201207,000000,30.85,30.85,30.3,30.42,188005,0
+PRNT.US,D,20201208,000000,30.56,30.87,30.29,30.64,127018,0
+PRNT.US,D,20201209,000000,30.99,31,30.2,30.48,104749,0
+PRNT.US,D,20201210,000000,30.19,30.36,29.87,30.265,118079,0
+PRNT.US,D,20201211,000000,29.88,30.23,29.66,29.91,83834,0
+PRNT.US,D,20201214,000000,30,30.59,29.76,30.46,152143,0
+PRNT.US,D,20201215,000000,30.64,30.846,30.43,30.66,100671,0
+PRNT.US,D,20201216,000000,30.87,31.1,30.7301,30.89,97914,0
+PRNT.US,D,20201217,000000,31.24,31.4599,30.93,31.42,132453,0
+PRNT.US,D,20201218,000000,31.79,31.79,31.31,31.49,195160,0
+PRNT.US,D,20201221,000000,31.3,31.6981,30.63,31.555,192308,0
+PRNT.US,D,20201222,000000,31.72,32.48,31.6,32.32,255933,0
+PRNT.US,D,20201223,000000,32.98,33.2399,32.61,32.71,246401,0
+PRNT.US,D,20201224,000000,32.91,32.91,32.05,32.16,100039,0
+PRNT.US,D,20201228,000000,32.91,32.98,31.7,31.7,161682,0
+PRNT.US,D,20201229,000000,31.98,31.99,31,31.18,170177,0
+PRNT.US,D,20201230,000000,31.32,31.78,31.31,31.62,87257,0
+PRNT.US,D,20201231,000000,31.7,31.7,31.32,31.47,112681,0
+PRNT.US,D,20210104,000000,31.72,31.849,30.87,31.18,128254,0
+PRNT.US,D,20210105,000000,31.19,31.85,31.19,31.75,214557,0
+PRNT.US,D,20210106,000000,31.87,32.5,31.8,32.14,223366,0
+PRNT.US,D,20210107,000000,33.24,36.73,32.8,36.4,476886,0
+PRNT.US,D,20210108,000000,36.82,38.775,36.02,36.86,735551,0
+PRNT.US,D,20210111,000000,36.67,37.78,36.14,37.78,481998,0
+PRNT.US,D,20210112,000000,38.01,38.16,36.51,36.93,423461,0
+PRNT.US,D,20210113,000000,36.94,37.01,36.35,36.355,242735,0
+PRNT.US,D,20210114,000000,36.525,38.9,36.525,38.9,415229,0
+PRNT.US,D,20210115,000000,38.19,38.54,37.25,37.58,416186,0
+PRNT.US,D,20210119,000000,39.04,39.3,38.5101,38.92,852343,0
+PRNT.US,D,20210120,000000,39.73,40.0792,39.21,39.88,697972,0
+PRNT.US,D,20210121,000000,40.36,40.41,39.16,39.66,536324,0
+PRNT.US,D,20210122,000000,39.52,40.115,39.1101,40.105,371706,0
+PRNT.US,D,20210125,000000,41.65,41.65,39.7935,40.68,904603,0
+PRNT.US,D,20210126,000000,41.39,41.47,40.56,41.36,689245,0
+PRNT.US,D,20210127,000000,39.72,41.6999,39.55,40.44,770964,0
+PRNT.US,D,20210128,000000,40.22,41.2,39.82,40.45,395206,0
+PRNT.US,D,20210129,000000,40.21,40.98,39.3201,39.71,392757,0
+PRNT.US,D,20210201,000000,40.47,41.77,40.14,41.47,591243,0
+PRNT.US,D,20210202,000000,42.46,42.84,42.09,42.32,909255,0
+PRNT.US,D,20210203,000000,43.29,43.59,42.78,43.4,882090,0
+PRNT.US,D,20210204,000000,44.18,44.585,43.5,43.89,1137775,0
+PRNT.US,D,20210205,000000,44.66,45.7,44,45.65,1691030,0
+PRNT.US,D,20210208,000000,47.25,48.92,46.6934,48.66,3036774,0
+PRNT.US,D,20210209,000000,49.38,50.37,48.2033,49.95,2391918,0
+PRNT.US,D,20210210,000000,49.55,49.9899,47,47.85,2425636,0
+PRNT.US,D,20210211,000000,48.65,49.249,46.9101,47.81,1132093,0
+PRNT.US,D,20210212,000000,47.29,48.0499,46.5,47.83,942606,0
+PRNT.US,D,20210216,000000,48.58,48.61,47.02,47.14,1561240,0
+PRNT.US,D,20210217,000000,46.63,46.63,44.2001,45.21,1734216,0
+PRNT.US,D,20210218,000000,43.93,44.49,42.88,43.25,1495185,0
+PRNT.US,D,20210219,000000,44.46,46.06,44.41,44.7,1386517,0
+PRNT.US,D,20210222,000000,44.07,44.6741,43.31,43.51,920340,0
+PRNT.US,D,20210223,000000,41.25,41.73,38.702,41.42,2000703,0
+PRNT.US,D,20210224,000000,41.34,42.29,40.51,42.06,854790,0
+PRNT.US,D,20210225,000000,41.61,42.0839,39.7401,39.96,996407,0
+PRNT.US,D,20210226,000000,39.93,40.7651,38.91,39.88,1287162,0
+PRNT.US,D,20210301,000000,41.29,42.4599,41.1201,42.15,845900,0
+PRNT.US,D,20210302,000000,42.21,42.44,40.54,40.65,431369,0
+PRNT.US,D,20210303,000000,40.36,40.44,38.4,38.67,753597,0
+PRNT.US,D,20210304,000000,37.98,38.7,35.9,36.55,1310626,0
+PRNT.US,D,20210305,000000,37.19,37.235,34.21,36.42,1282368,0
+PRNT.US,D,20210308,000000,36.3,37,35.33,35.48,526069,0
+PRNT.US,D,20210309,000000,36.89,38.25,36.7619,37.91,614514,0
+PRNT.US,D,20210310,000000,38.72,39.0317,37.76,38.06,513211,0
+PRNT.US,D,20210311,000000,39.16,40.1,38.9001,40.1,537100,0
+PRNT.US,D,20210312,000000,39.31,39.81,38.61,39.81,299981,0
+PRNT.US,D,20210315,000000,40.38,40.77,39.9,40.77,427352,0
+PRNT.US,D,20210316,000000,40.61,40.77,38.91,39.29,605972,0
+PRNT.US,D,20210317,000000,38.47,39.99,38.2091,39.76,301133,0
+PRNT.US,D,20210318,000000,39.23,39.73,38.36,38.47,267329,0
+PRNT.US,D,20210319,000000,38.34,39.155,38,38.96,247518,0
+PRNT.US,D,20210322,000000,39.34,39.5,38.7501,39.11,200851,0
+PRNT.US,D,20210323,000000,39.1,39.25,37.571,37.67,329563,0
+PRNT.US,D,20210324,000000,38.39,38.39,36.67,36.69,301846,0
+PRNT.US,D,20210325,000000,35.69,37.47,35.5,37.31,358398,0
+PRNT.US,D,20210326,000000,37.72,38,37.15,38,149941,0
+PRNT.US,D,20210329,000000,38,38.3,37.14,37.29,301948,0
+PRNT.US,D,20210330,000000,37.63,38.21,37.1,38.02,667865,0
+PRNT.US,D,20210331,000000,38.24,39.105,38.24,38.84,356062,0
+PRNT.US,D,20210401,000000,39.99,40.1,39.5,39.87,414503,0
+PRNT.US,D,20210405,000000,40.35,40.4,39.8812,40.24,415322,0
+PRNT.US,D,20210406,000000,40,40.08,39.51,39.92,222060,0
+PRNT.US,D,20210407,000000,39.75,39.75,38.7,38.87,215425,0
+PRNT.US,D,20210408,000000,39.19,39.32,38.9,39.22,155687,0
+PRNT.US,D,20210409,000000,39.35,39.439,39,39.42,152172,0
+PRNT.US,D,20210412,000000,39.26,39.31,38.41,38.75,265571,0
+PRNT.US,D,20210413,000000,38.52,39,38.4005,38.99,194054,0
+PRNT.US,D,20210414,000000,39,39.36,38.6001,38.7,173128,0
+PRNT.US,D,20210415,000000,39.13,39.24,38.33,38.6,215321,0
+PRNT.US,D,20210416,000000,38.56,38.9299,38.33,38.92,225144,0
+PRNT.US,D,20210419,000000,38.6,38.79,37.57,37.78,328839,0
+PRNT.US,D,20210420,000000,37.33,37.94,37.1,37.48,294936,0
+PRNT.US,D,20210421,000000,37.01,38.4,36.89,38.4,224508,0
+PRNT.US,D,20210422,000000,38.52,38.9818,38.18,38.43,172852,0
+PRNT.US,D,20210423,000000,38.42,39.2399,38.4,39.03,142196,0
+PRNT.US,D,20210426,000000,39.24,39.8702,39.1601,39.81,214262,0
+PRNT.US,D,20210427,000000,40,40.05,39.5,39.72,136136,0
+PRNT.US,D,20210428,000000,39.56,39.75,39.147,39.68,98841,0
+PRNT.US,D,20210429,000000,39.82,40.01,38.6,39.02,207852,0
+PRNT.US,D,20210430,000000,38.21,38.95,38.151,38.26,193396,0
+PRNT.US,D,20210503,000000,38.48,38.6822,38.02,38.07,147949,0
+PRNT.US,D,20210504,000000,37.54,37.58,36.78,37.13,288962,0
+PRNT.US,D,20210505,000000,37.69,37.9,37.2464,37.41,92348,0
+PRNT.US,D,20210506,000000,37.14,37.23,36.5,37,318135,0
+PRNT.US,D,20210507,000000,37.01,37.85,37.01,37.46,197209,0
+PRNT.US,D,20210510,000000,37.14,37.29,36.31,36.36,324437,0
+PRNT.US,D,20210511,000000,35.15,37.02,35.05,36.91,338005,0
+PRNT.US,D,20210512,000000,36.24,36.475,35.35,35.39,335801,0
+PRNT.US,D,20210513,000000,35.48,36.37,35.01,35.45,254248,0
+PRNT.US,D,20210514,000000,35.86,36.75,35.7101,36.69,130259,0
+PRNT.US,D,20210517,000000,36.33,36.62,36.04,36.52,90774,0
+PRNT.US,D,20210518,000000,36.49,37.39,36.21,36.8,146694,0
+PRNT.US,D,20210519,000000,35.945,36.58,35.6801,36.54,86474,0
+PRNT.US,D,20210520,000000,36.47,37.0798,36.47,37.06,91671,0
+PRNT.US,D,20210521,000000,37.25,37.7,37.1801,37.43,78732,0
+PRNT.US,D,20210524,000000,37.71,38,37.4,37.88,116628,0
+PRNT.US,D,20210525,000000,38.04,38.37,37.55,37.66,147605,0
+PRNT.US,D,20210526,000000,37.75,38.38,37.63,38.34,104228,0
+PRNT.US,D,20210527,000000,38.4,38.75,38,38.73,98034,0
+PRNT.US,D,20210528,000000,38.71,38.96,38.1901,38.21,96876,0
+PRNT.US,D,20210601,000000,38.74,38.8799,38.11,38.32,89204,0
+PRNT.US,D,20210602,000000,38.25,39.1,38.21,38.97,114867,0
+PRNT.US,D,20210603,000000,38.61,38.72,38.03,38.27,60604,0
+PRNT.US,D,20210604,000000,38.78,39,38.64,38.9,102499,0
+PRNT.US,D,20210607,000000,38.66,39,38.55,38.87,91667,0
+PRNT.US,D,20210608,000000,39,39.0899,38.5473,38.71,80849,0
+PRNT.US,D,20210609,000000,38.62,38.76,38.13,38.14,88330,0
+PRNT.US,D,20210610,000000,38,38.13,37.62,37.93,114947,0
+PRNT.US,D,20210611,000000,38.16,38.534,38.12,38.29,62022,0
+PRNT.US,D,20210614,000000,38.48,38.48,37.91,38.11,73796,0
+PRNT.US,D,20210615,000000,38.18,38.18,37.5587,37.61,77777,0
+PRNT.US,D,20210616,000000,37.56,37.7875,37.02,37.55,71538,0
+PRNT.US,D,20210617,000000,37.22,37.65,37.0334,37.54,70659,0
+PRNT.US,D,20210618,000000,37.48,37.59,36.93,37.1,105044,0
+PRNT.US,D,20210621,000000,37.07,37.8,37,37.77,74418,0
+PRNT.US,D,20210622,000000,37.67,39.23,37.67,39.09,166989,0
+PRNT.US,D,20210623,000000,39.26,39.6,39.07,39.46,157603,0
+PRNT.US,D,20210624,000000,39.67,39.79,39.52,39.67,133431,0
+PRNT.US,D,20210625,000000,39.83,40.35,39.69,39.91,158201,0
+PRNT.US,D,20210628,000000,40.11,40.62,40,40.17,139754,0
+PRNT.US,D,20210629,000000,40.36,40.6,39.83,39.97,86094,0
+PRNT.US,D,20210630,000000,39.77,39.9,39.32,39.78,112122,0
+PRNT.US,D,20210701,000000,39.96,39.99,39.32,39.55,90278,0
+PRNT.US,D,20210702,000000,39.66,39.9127,39.3,39.34,90084,0
+PRNT.US,D,20210706,000000,39.16,39.2299,38.7,39.01,113374,0
+PRNT.US,D,20210707,000000,39.04,39.1009,38.3,38.51,139946,0
+PRNT.US,D,20210708,000000,37.65,38.37,37.42,38.17,123609,0
+PRNT.US,D,20210709,000000,38.58,38.84,38.265,38.77,66723,0
+PRNT.US,D,20210712,000000,38.8,39,38.18,38.23,81841,0
+PRNT.US,D,20210713,000000,38.18,38.18,37.6101,37.67,90644,0
+PRNT.US,D,20210714,000000,37.69,38.1,37.27,37.34,72635,0
+PRNT.US,D,20210715,000000,37.165,37.17,36.4,36.8,169731,0
+PRNT.US,D,20210716,000000,36.65,36.9,36,36.06,117139,0
+PRNT.US,D,20210719,000000,35.5,35.75,35.1,35.55,134352,0
+PRNT.US,D,20210720,000000,35.84,36.62,35.7,36.43,95361,0
+PRNT.US,D,20210721,000000,36.53,37.1689,36.53,37.1,43556,0
+PRNT.US,D,20210722,000000,37.37,37.37,36.7601,37,90221,0
+PRNT.US,D,20210723,000000,37.08,37.1996,36.86,37.14,51324,0
+PRNT.US,D,20210726,000000,37.05,37.3424,36.921,37.15,66053,0
+PRNT.US,D,20210727,000000,37.14,37.17,36.32,36.86,59671,0
+PRNT.US,D,20210728,000000,36.93,37.7999,36.93,37.7,45667,0
+PRNT.US,D,20210729,000000,37.81,38.18,37.73,37.85,46900,0
+PRNT.US,D,20210730,000000,37.83,38.179,37.58,38,40980,0
+PRNT.US,D,20210802,000000,38.21,38.49,38.14,38.14,65948,0
+PRNT.US,D,20210803,000000,38.19,38.2876,37.7201,38.27,41360,0
+PRNT.US,D,20210804,000000,38.14,38.4299,38.0739,38.15,66042,0
+PRNT.US,D,20210805,000000,38.34,38.8,38.1804,38.71,73621,0
+PRNT.US,D,20210806,000000,38.5,38.5,38.11,38.15,36706,0
+PRNT.US,D,20210809,000000,38.04,38.325,37.9,38.16,57304,0
+PRNT.US,D,20210810,000000,38.69,39.39,38.68,38.85,108881,0
+PRNT.US,D,20210811,000000,39,39,38.22,38.69,134163,0
+PRNT.US,D,20210812,000000,39.03,39.43,39.01,39.4,124489,0
+PRNT.US,D,20210813,000000,39.39,39.39,38.33,38.38,67058,0
+PRNT.US,D,20210816,000000,38.29,38.29,37.75,38.02,52967,0
+PRNT.US,D,20210817,000000,37.71,37.8,37.031,37.27,88678,0
+PRNT.US,D,20210818,000000,37.39,37.79,37.2504,37.35,92656,0
+PRNT.US,D,20210819,000000,36.96,37.2889,36.8,37.02,84047,0
+PRNT.US,D,20210820,000000,36.88,37.59,36.88,37.49,90725,0
+PRNT.US,D,20210823,000000,37.68,38.32,37.68,38.28,105410,0
+PRNT.US,D,20210824,000000,38.34,38.63,38.2563,38.55,186337,0
+PRNT.US,D,20210825,000000,38.58,38.89,38.3537,38.67,84905,0
+PRNT.US,D,20210826,000000,38.55,39,38.3591,38.43,59520,0
+PRNT.US,D,20210827,000000,38.45,39.1,38.4,38.97,91290,0
+PRNT.US,D,20210830,000000,38.99,39.19,38.81,39.13,73972,0
+PRNT.US,D,20210831,000000,39.06,39.38,39.041,39.36,66564,0
+PRNT.US,D,20210901,000000,39.25,39.74,39.25,39.56,79538,0
+PRNT.US,D,20210902,000000,39.75,40.3399,39.75,40.23,124138,0
+PRNT.US,D,20210903,000000,40.06,40.1982,39.77,39.97,79487,0
+PRNT.US,D,20210907,000000,39.98,40.125,39.77,39.99,86873,0
+PRNT.US,D,20210908,000000,39.76,39.772,38.8186,39.1,92670,0
+PRNT.US,D,20210909,000000,39.17,39.83,39.1,39.45,89868,0
+PRNT.US,D,20210910,000000,39.69,39.69,38.93,38.98,45005,0
+PRNT.US,D,20210913,000000,39.11,39.11,38.4012,38.74,87775,0
+PRNT.US,D,20210914,000000,38.99,39.11,38.221,38.38,67451,0
+PRNT.US,D,20210915,000000,38.39,38.84,38.13,38.82,41061,0
+PRNT.US,D,20210916,000000,38.73,39.1541,38.5087,39.08,51422,0
+PRNT.US,D,20210917,000000,38.96,38.98,38.5362,38.72,52929,0
+PRNT.US,D,20210920,000000,37.61,37.77,37.01,37.44,153218,0
+PRNT.US,D,20210921,000000,37.65,37.8,37.1279,37.265,135719,0
+PRNT.US,D,20210922,000000,37.46,38,37.405,37.82,59920,0
+PRNT.US,D,20210923,000000,38.02,38.44,38,38.33,62072,0
+PRNT.US,D,20210924,000000,38.03,38.03,37.505,37.52,55851,0
+PRNT.US,D,20210927,000000,37.26,37.5,36.8249,37.35,57924,0
+PRNT.US,D,20210928,000000,36.68,36.88,36.1,36.14,120320,0
+PRNT.US,D,20210929,000000,36.17,36.39,35.64,35.66,120811,0
+PRNT.US,D,20210930,000000,35.85,36.0859,35.6,35.7,78443,0
+PRNT.US,D,20211001,000000,35.77,35.9499,35.241,35.88,62849,0
+PRNT.US,D,20211004,000000,35.73,35.73,34.75,34.86,114557,0
+PRNT.US,D,20211005,000000,34.96,35.55,34.91,35.42,118660,0
+PRNT.US,D,20211006,000000,35.03,35.31,34.66,35.26,80331,0
+PRNT.US,D,20211007,000000,35.51,36.14,35.51,35.83,91977,0
+PRNT.US,D,20211008,000000,35.86,35.91,35.4,35.51,71689,0
+PRNT.US,D,20211011,000000,35.4,35.7915,35.06,35.22,49169,0
+PRNT.US,D,20211012,000000,35.33,35.514,35.12,35.21,42149,0
+PRNT.US,D,20211013,000000,35.58,35.93,35.4864,35.79,35560,0
+PRNT.US,D,20211014,000000,36.23,36.42,36.09,36.29,57147,0
+PRNT.US,D,20211015,000000,36.54,36.64,36.27,36.3,61894,0
+PRNT.US,D,20211018,000000,36.15,36.44,36.11,36.29,56321,0
+PRNT.US,D,20211019,000000,36.53,37.25,36.5079,37.22,58958,0
+PRNT.US,D,20211020,000000,37.28,37.415,37.09,37.19,207537,0
+PRNT.US,D,20211021,000000,37.23,37.6799,37.23,37.56,59308,0
+PRNT.US,D,20211022,000000,37.51,37.51,37.01,37.09,53347,0
+PRNT.US,D,20211025,000000,37.12,37.7706,37.0225,37.76,72627,0
+PRNT.US,D,20211026,000000,37.9,38.03,37.4287,37.46,57955,0
+PRNT.US,D,20211027,000000,37.49,37.685,36.94,36.98,53143,0
+PRNT.US,D,20211028,000000,36.99,37.47,36.99,37.4,50151,0
+PRNT.US,D,20211029,000000,37.27,37.5,37.19,37.36,47036,0
+PRNT.US,D,20211101,000000,37.38,38.75,37.38,38.75,90780,0
+PRNT.US,D,20211102,000000,38.71,38.75,38.1201,38.39,54810,0
+PRNT.US,D,20211103,000000,38.52,38.85,38.391,38.81,77728,0
+PRNT.US,D,20211104,000000,39.28,39.93,38.9401,39.17,187836,0
+PRNT.US,D,20211105,000000,39.23,39.23,38.63,38.96,79759,0
+PRNT.US,D,20211108,000000,39.24,39.8,39.13,39.64,147525,0
+PRNT.US,D,20211109,000000,39.59,39.59,38.6101,38.91,97952,0
+PRNT.US,D,20211110,000000,38.25,38.4659,37.23,37.39,175797,0
+PRNT.US,D,20211111,000000,37.85,38.17,37.7,37.8,125745,0
+PRNT.US,D,20211112,000000,37.8,38.1,37.71,38.06,60326,0
+PRNT.US,D,20211115,000000,38.08,38.24,37.5,37.63,100412,0
+PRNT.US,D,20211116,000000,37.22,37.33,36.9,37.14,67194,0
+PRNT.US,D,20211117,000000,37.11,37.37,36.751,36.95,54587,0
+PRNT.US,D,20211118,000000,36.96,36.96,36.2762,36.62,71548,0
+PRNT.US,D,20211119,000000,36.47,36.76,36.35,36.45,75462,0
+PRNT.US,D,20211122,000000,36.85,36.85,35.67,35.85,112630,0
+PRNT.US,D,20211123,000000,35.5,35.7472,34.86,35.165,146640,0
+PRNT.US,D,20211124,000000,34.85,35.48,34.6,35.37,85355,0
+PRNT.US,D,20211126,000000,34.59,34.92,34.22,34.35,89765,0
+PRNT.US,D,20211129,000000,34.81,34.865,34.26,34.65,73845,0
+PRNT.US,D,20211130,000000,34.49,34.8,33.69,34.27,79301,0
+PRNT.US,D,20211201,000000,34.97,35,33.5048,33.58,97511,0
+PRNT.US,D,20211202,000000,33.36,34.08,33.32,33.99,177516,0
+PRNT.US,D,20211203,000000,34.06,34.06,32.84,33.15,165683,0
+PRNT.US,D,20211206,000000,33.14,33.8699,32.9,33.64,104459,0
+PRNT.US,D,20211207,000000,34.4,35.17,34.3492,34.91,81930,0
+PRNT.US,D,20211208,000000,35.1,35.43,34.71,35.205,48482,0
+PRNT.US,D,20211209,000000,35.01,35.125,34.45,34.52,78966,0
+PRNT.US,D,20211210,000000,34.81,34.885,34.2101,34.33,56069,0
+PRNT.US,D,20211213,000000,34.33,34.33,33.5518,33.63,134977,0
+PRNT.US,D,20211214,000000,33.11,33.43,32.81,33.01,91884,0
+PRNT.US,D,20211215,000000,33.06,33.81,32.6301,33.71,139006,0
+PRNT.US,D,20211216,000000,33.95,34,32.86,33.03,89225,0
+PRNT.US,D,20211217,000000,32.63,33.6945,32.52,33.55,107938,0
+PRNT.US,D,20211220,000000,32.88,33.14,32.621,33.13,123094,0
+PRNT.US,D,20211221,000000,33.55,34.055,33.27,33.94,99021,0
+PRNT.US,D,20211222,000000,34.28,34.39,33.92,34.25,158328,0
+PRNT.US,D,20211223,000000,34.32,34.68,34.2501,34.57,66602,0
+PRNT.US,D,20211227,000000,34.52,34.74,34.35,34.74,85934,0
+PRNT.US,D,20211228,000000,34.59,34.91,34.44,34.53,82506,0
+PRNT.US,D,20211229,000000,34.41,34.5,34.15,34.42,91058,0
+PRNT.US,D,20211230,000000,34.34,34.97,34.34,34.59,95835,0
+PRNT.US,D,20211231,000000,34.51,34.7985,34.28,34.3,129082,0
+PRNT.US,D,20220103,000000,34.31,34.88,34.2914,34.79,50665,0
+PRNT.US,D,20220104,000000,34.83,35.07,34.201,34.52,88704,0
+PRNT.US,D,20220105,000000,34.37,34.52,33.21,33.28,141215,0
+PRNT.US,D,20220106,000000,33.06,33.37,32.55,33.01,151168,0
+PRNT.US,D,20220107,000000,32.98,33.35,32.62,32.89,83588,0
+PRNT.US,D,20220110,000000,32.25,32.47,31.64,32.36,186724,0
+PRNT.US,D,20220111,000000,32.48,33.1399,32.3,33.12,84807,0
+PRNT.US,D,20220112,000000,33.18,33.575,32.9,33,56931,0
+PRNT.US,D,20220113,000000,33.01,33.187,32.06,32.1,48140,0
+PRNT.US,D,20220114,000000,31.85,32.185,31.56,32.07,84706,0
+PRNT.US,D,20220118,000000,31.51,31.7129,30.94,30.97,122710,0
+PRNT.US,D,20220119,000000,31.27,31.58,30.815,30.86,145465,0
+PRNT.US,D,20220120,000000,31.17,31.9,30.71,30.76,73829,0
+PRNT.US,D,20220121,000000,30.51,30.75,29.855,29.98,181511,0
+PRNT.US,D,20220124,000000,28.93,29.72,28.03,29.71,276404,0
+PRNT.US,D,20220125,000000,29.08,29.67,28.74,29.21,127044,0
+PRNT.US,D,20220126,000000,29.59,30.17,28.88,29,106005,0
+PRNT.US,D,20220127,000000,29.235,29.33,28.19,28.33,135065,0
+PRNT.US,D,20220128,000000,28.26,28.96,27.851,28.96,116898,0
+PRNT.US,D,20220131,000000,28.94,30.215,28.94,30.19,57909,0
+PRNT.US,D,20220201,000000,30.57,30.614,29.92,30.575,68335,0
+PRNT.US,D,20220202,000000,30.88,30.88,30,30.26,55052,0
+PRNT.US,D,20220203,000000,29.88,30.12,29.44,29.51,79018,0
+PRNT.US,D,20220204,000000,29.47,30.07,29.222,29.84,47766,0
+PRNT.US,D,20220207,000000,29.96,30.4485,29.894,30.01,35939,0
+PRNT.US,D,20220208,000000,29.88,30.5,29.81,30.42,31893,0
+PRNT.US,D,20220209,000000,31,31.39,30.8711,31.33,45582,0
+PRNT.US,D,20220210,000000,30.61,31.5999,30.53,30.7254,42408,0
+PRNT.US,D,20220211,000000,30.78,31.0752,29.75,29.95,48815,0
+PRNT.US,D,20220214,000000,29.82,30.1,29.52,29.75,86841,0
+PRNT.US,D,20220215,000000,30.41,30.92,30.13,30.88,49819,0
+PRNT.US,D,20220216,000000,30.76,31.09,30.54,31.03,37548,0
+PRNT.US,D,20220217,000000,30.75,30.75,29.91,29.99,53208,0
+PRNT.US,D,20220218,000000,29.88,30.1,29.4,29.53,33112,0
+PRNT.US,D,20220222,000000,29.22,29.5,28.71,28.86,85261,0
+PRNT.US,D,20220223,000000,29.14,29.27,28.29,28.32,61046,0
+PRNT.US,D,20220224,000000,27.07,29.16,26.8887,29.09,141595,0
+PRNT.US,D,20220225,000000,29.34,29.68,28.8467,29.63,32677,0
+PRNT.US,D,20220228,000000,29.42,30.22,29.3,29.93,34375,0
+PRNT.US,D,20220301,000000,30.11,30.23,29.27,29.4,39202,0
+PRNT.US,D,20220302,000000,29.64,29.855,29.34,29.74,28180,0
+PRNT.US,D,20220303,000000,29.76,29.76,28.7,28.88,35190,0
+PRNT.US,D,20220304,000000,28.31,28.59,27.76,27.95,39342,0
+PRNT.US,D,20220307,000000,27.55,28.02,27.27,27.27,85800,0
+PRNT.US,D,20220308,000000,27.25,28.25,27.0259,27.42,86225,0
+PRNT.US,D,20220309,000000,28.32,28.7499,28.01,28.6,93438,0
+PRNT.US,D,20220310,000000,27.96,28.095,27.7,27.95,27840,0
+PRNT.US,D,20220311,000000,28.36,28.49,27.3635,27.41,48018,0
+PRNT.US,D,20220314,000000,27.6,27.6,26.64,26.72,44327,0
+PRNT.US,D,20220315,000000,26.62,27.17,26.62,27.09,60627,0
+PRNT.US,D,20220316,000000,27.82,28.645,27.6601,28.64,54492,0
+PRNT.US,D,20220317,000000,28.51,29.31,28.51,29.25,32792,0
+PRNT.US,D,20220318,000000,28.945,29.86,28.945,29.84,33600,0
+PRNT.US,D,20220321,000000,29.715,29.7579,29.235,29.48,27555,0
+PRNT.US,D,20220322,000000,29.59,29.98,29.55,29.8,42550,0
+PRNT.US,D,20220323,000000,29.61,29.718,29.25,29.39,121914,0
+PRNT.US,D,20220324,000000,29.36,29.67,29,29.65,77630,0
+PRNT.US,D,20220325,000000,29.84,29.88,29.2601,29.51,72000,0
+PRNT.US,D,20220328,000000,29.47,29.69,29.04,29.61,37189,0
+PRNT.US,D,20220329,000000,29.94,30.795,29.94,30.73,49853,0
+PRNT.US,D,20220330,000000,30.55,30.725,29.971,30.17,24651,0
+PRNT.US,D,20220331,000000,30.05,30.05,29.3,29.38,48195,0
+PRNT.US,D,20220401,000000,29.48,29.56,29.11,29.45,26728,0
+PRNT.US,D,20220404,000000,29.53,29.93,29.53,29.86,74110,0
+PRNT.US,D,20220405,000000,29.9,29.9,29.03,29.09,26873,0
+PRNT.US,D,20220406,000000,28.72,28.72,27.76,28.08,57541,0
+PRNT.US,D,20220407,000000,28.09,28.36,27.795,28.16,24214,0
+PRNT.US,D,20220408,000000,28.18,28.18,27.57,27.64,59688,0
+PRNT.US,D,20220411,000000,27.465,27.49,27.05,27.06,77127,0
+PRNT.US,D,20220412,000000,27.47,27.6652,26.93,27.02,102838,0
+PRNT.US,D,20220413,000000,27.06,27.395,26.935,27.35,41822,0
+PRNT.US,D,20220414,000000,27.49,27.49,26.9,26.93,26980,0
+PRNT.US,D,20220418,000000,26.86,26.9448,26.53,26.76,31868,0
+PRNT.US,D,20220419,000000,26.62,27.2099,26.62,27.07,37677,0
+PRNT.US,D,20220420,000000,27.43,27.43,26.9,26.95,32059,0
+PRNT.US,D,20220421,000000,27.28,27.41,26.349,26.41,79931,0
+PRNT.US,D,20220422,000000,26.31,26.42,25.75,25.81,69918,0
+PRNT.US,D,20220425,000000,25.48,25.88,25.43,25.84,133209,0
+PRNT.US,D,20220426,000000,25.59,25.59,24.555,24.59,105138,0
+PRNT.US,D,20220427,000000,24.63,24.8814,24.38,24.45,63232,0
+PRNT.US,D,20220428,000000,24.64,25.01,24.18,24.83,84793,0
+PRNT.US,D,20220429,000000,24.68,25.235,24.26,24.32,60901,0
+PRNT.US,D,20220502,000000,24.26,24.77,24.2064,24.75,67210,0
+PRNT.US,D,20220503,000000,24.77,24.8599,24.52,24.7,59487,0
+PRNT.US,D,20220504,000000,24.86,25.4,24.29,25.32,86658,0
+PRNT.US,D,20220505,000000,25.05,25.05,24,24.26,49766,0
+PRNT.US,D,20220506,000000,24.08,24.285,23.5001,23.9126,118063,0
+PRNT.US,D,20220509,000000,23.47,23.49,22.65,22.77,90249,0
+PRNT.US,D,20220510,000000,23.04,23.08,21.88,22.19,184567,0
+PRNT.US,D,20220511,000000,22.02,22.47,21.4286,21.54,132571,0
+PRNT.US,D,20220512,000000,21.14,22,20.9191,21.76,130043,0
+PRNT.US,D,20220513,000000,22.26,22.87,22.26,22.74,56228,0
+PRNT.US,D,20220516,000000,22.65,22.74,22.432,22.51,41965,0
+PRNT.US,D,20220517,000000,23.16,23.39,22.91,23.3,60364,0
+PRNT.US,D,20220518,000000,22.97,23.22,22.58,22.64,47784,0
+PRNT.US,D,20220519,000000,22.56,23.16,22.51,22.8,68333,0
+PRNT.US,D,20220520,000000,23.12,23.12,22.1,22.62,90246,0
+PRNT.US,D,20220523,000000,22.81,22.99,22.48,22.9,46548,0
+PRNT.US,D,20220524,000000,22.71,22.7577,22.1665,22.38,61770,0
+PRNT.US,D,20220525,000000,22.16,22.71,22.16,22.55,62736,0
+PRNT.US,D,20220526,000000,22.64,23.1,22.64,22.91,21998,0
+PRNT.US,D,20220527,000000,23.18,23.8,23.18,23.8,40770,0
+PRNT.US,D,20220531,000000,23.87,23.91,23.55,23.63,40621,0
+PRNT.US,D,20220601,000000,23.82,23.89,23.095,23.22,66738,0
+PRNT.US,D,20220602,000000,23.26,23.98,23.26,23.98,18032,0
+PRNT.US,D,20220603,000000,23.66,23.78,23.42,23.6,48474,0
+PRNT.US,D,20220606,000000,23.89,23.9799,23.55,23.63,34134,0
+PRNT.US,D,20220607,000000,23.28,23.7,23.28,23.69,32821,0
+PRNT.US,D,20220608,000000,23.58,23.91,23.53,23.58,67938,0
+PRNT.US,D,20220609,000000,23.39,23.48,22.91,22.91,38567,0
+PRNT.US,D,20220610,000000,22.41,22.56,22.0777,22.17,47690,0
+PRNT.US,D,20220613,000000,21.53,21.54,20.86,20.93,71906,0
+PRNT.US,D,20220614,000000,21.04,21.04,20.61,20.75,63491,0
+PRNT.US,D,20220615,000000,21,21.57,20.9,21.34,57775,0
+PRNT.US,D,20220616,000000,20.79,20.84,20.34,20.52,76276,0
+PRNT.US,D,20220617,000000,20.6,21.11,20.6,20.96,101147,0
+PRNT.US,D,20220621,000000,21.32,21.597,21.25,21.31,19942,0
+PRNT.US,D,20220622,000000,20.97,21.5,20.9094,21.31,34145,0
+PRNT.US,D,20220623,000000,21.32,21.705,21.25,21.705,17366,0
+PRNT.US,D,20220624,000000,21.96,22.25,21.86,22.22,32815,0
+PRNT.US,D,20220627,000000,22.3,22.3,21.87,21.97,18480,0
+PRNT.US,D,20220628,000000,22.06,22.08,21.42,21.45,64308,0
+PRNT.US,D,20220629,000000,21.39,21.39,21.06,21.14,29652,0
+PRNT.US,D,20220630,000000,20.85,21.27,20.672,21.18,28268,0
+PRNT.US,D,20220701,000000,21.13,21.33,20.96,21.23,24691,0
+PRNT.US,D,20220705,000000,20.82,21.39,20.67,21.39,64057,0
+PRNT.US,D,20220706,000000,21.45,21.57,21.07,21.17,29642,0
+PRNT.US,D,20220707,000000,21.32,21.75,21.28,21.74,16781,0
+PRNT.US,D,20220708,000000,21.56,21.91,21.465,21.72,271933,0
+PRNT.US,D,20220711,000000,21.57,21.57,21.18,21.21,19633,0
+PRNT.US,D,20220712,000000,21.16,21.32,20.95,21.05,15348,0
+PRNT.US,D,20220713,000000,20.79,21.12,20.65,21.04,14581,0
+PRNT.US,D,20220714,000000,20.83,20.9799,20.61,20.88,16424,0
+PRNT.US,D,20220715,000000,20.91,21.23,20.77,21.2,19091,0
+PRNT.US,D,20220718,000000,21.52,21.61,21.07,21.15,17056,0
+PRNT.US,D,20220719,000000,21.42,21.81,21.42,21.76,53204,0
+PRNT.US,D,20220720,000000,21.8,22.34,21.78,22.28,26589,0
+PRNT.US,D,20220721,000000,22.24,22.65,22.24,22.62,16207,0
+PRNT.US,D,20220722,000000,22.7,22.7,21.99,22.08,21252,0
+PRNT.US,D,20220725,000000,22.1,22.1,21.8,21.88,23841,0
+PRNT.US,D,20220726,000000,21.7,21.7,21.45,21.51,24960,0
+PRNT.US,D,20220727,000000,21.81,22.35,21.81,22.27,42145,0
+PRNT.US,D,20220728,000000,22.4,22.87,22.25,22.83,19299,0
+PRNT.US,D,20220729,000000,22.93,23.21,22.78,23.16,45198,0
+PRNT.US,D,20220801,000000,23.045,23.185,22.88,23.13,54833,0
+PRNT.US,D,20220802,000000,22.94,23.38,22.94,23.21,31579,0
+PRNT.US,D,20220803,000000,23.39,23.76,23.39,23.74,42767,0
+PRNT.US,D,20220804,000000,23.78,23.8918,23.68,23.85,26395,0
+PRNT.US,D,20220805,000000,23.37,23.6608,23.32,23.53,31600,0
+PRNT.US,D,20220808,000000,23.78,24.05,23.65,23.72,34064,0
+PRNT.US,D,20220809,000000,23.63,23.63,23.14,23.28,30714,0
+PRNT.US,D,20220810,000000,23.84,24.6,23.84,24.55,61362,0
+PRNT.US,D,20220811,000000,24.73,25.16,24.7,24.8,47720,0
+PRNT.US,D,20220812,000000,24.87,25.045,24.52,25.01,36704,0
+PRNT.US,D,20220815,000000,24.82,25,24.71,24.93,43673,0
+PRNT.US,D,20220816,000000,24.71,25.019,24.34,24.85,28443,0
+PRNT.US,D,20220817,000000,24.41,24.43,24.02,24.14,25246,0
+PRNT.US,D,20220818,000000,24.15,24.38,24.0378,24.27,19129,0
+PRNT.US,D,20220819,000000,23.98,23.98,23.3842,23.47,27829,0
+PRNT.US,D,20220822,000000,22.95,23.01,22.5,22.56,43802,0
+PRNT.US,D,20220823,000000,22.58,22.879,22.43,22.5,20437,0
+PRNT.US,D,20220824,000000,22.49,22.9599,22.4,22.85,17576,0
+PRNT.US,D,20220825,000000,23.105,23.3199,22.98,23.28,20951,0
+PRNT.US,D,20220826,000000,23.27,23.28,22.2,22.23,21232,0
+PRNT.US,D,20220829,000000,21.96,22.31,21.96,22.08,26379,0
+PRNT.US,D,20220830,000000,22.27,22.27,21.8,21.95,24107,0
+PRNT.US,D,20220831,000000,22.09,22.15,21.82,21.96,15213,0
+PRNT.US,D,20220901,000000,21.63,21.63,21.15,21.53,46333,0
+PRNT.US,D,20220902,000000,22.38,22.51,21.65,21.7,31795,0
+PRNT.US,D,20220906,000000,21.81,21.93,21.51,21.55,31416,0
+PRNT.US,D,20220907,000000,21.54,22.11,21.54,22.11,24214,0
+PRNT.US,D,20220908,000000,21.84,22.32,21.76,22.32,15132,0
+PRNT.US,D,20220909,000000,22.65,22.9689,22.65,22.96,36984,0
+PRNT.US,D,20220912,000000,23.08,23.28,22.97,23.25,36068,0
+PRNT.US,D,20220913,000000,22.52,22.602,22.21,22.245,23389,0
+PRNT.US,D,20220914,000000,22.29,22.44,22.06,22.34,12928,0
+PRNT.US,D,20220915,000000,22.22,22.48,21.87,21.9,22291,0
+PRNT.US,D,20220916,000000,21.48,21.5,21.255,21.42,55269,0
+PRNT.US,D,20220919,000000,21.18,21.47,21.14,21.42,17123,0
+PRNT.US,D,20220920,000000,21.22,21.38,21.02,21.13,20432,0
+PRNT.US,D,20220921,000000,21.3,21.73,20.94,20.99,19921,0
+PRNT.US,D,20220922,000000,20.9,20.9,20.289,20.47,31215,0
+PRNT.US,D,20220923,000000,20.12,20.225,19.77,20.04,62621,0
+PRNT.US,D,20220926,000000,19.95,20.27,19.75,19.78,29531,0
+PRNT.US,D,20220927,000000,19.94,20.09,19.55,19.775,20726,0
+PRNT.US,D,20220928,000000,19.84,20.5,19.77,20.41,33537,0
+PRNT.US,D,20220929,000000,20.08,20.08,19.6,19.82,31555,0
+PRNT.US,D,20220930,000000,20,20.32,19.74,19.75,32327,0
+PRNT.US,D,20221003,000000,19.98,20.37,19.75,20.28,27258,0
+PRNT.US,D,20221004,000000,20.78,21.11,20.78,21.1,37891,0
+PRNT.US,D,20221005,000000,20.77,21.1377,20.6,21.04,103020,0
+PRNT.US,D,20221006,000000,21.28,21.31,20.94,20.97,12797,0
+PRNT.US,D,20221007,000000,20.6,20.6,19.95,20.07,31535,0
+PRNT.US,D,20221010,000000,20.09,20.09,19.4854,19.69,13768,0
+PRNT.US,D,20221011,000000,19.56,19.79,19.18,19.39,15186,0
+PRNT.US,D,20221012,000000,19.49,19.495,19.25,19.36,20313,0
+PRNT.US,D,20221013,000000,18.84,19.8699,18.7,19.76,17064,0
+PRNT.US,D,20221014,000000,19.96,20.13,19.2,19.2,28030,0
+PRNT.US,D,20221017,000000,19.71,19.9999,19.68,19.88,15434,0
+PRNT.US,D,20221018,000000,20.41,20.4301,19.95,20.08,19664,0
+PRNT.US,D,20221019,000000,19.84,19.965,19.61,19.76,10257,0
+PRNT.US,D,20221020,000000,19.64,20.2,19.64,19.78,9475,0
+PRNT.US,D,20221021,000000,19.75,20.32,19.68,20.32,6475,0
+PRNT.US,D,20221024,000000,20.35,20.4299,20.0331,20.37,21351,0
+PRNT.US,D,20221025,000000,20.51,21.2,20.51,21.09,28808,0
+PRNT.US,D,20221026,000000,20.92,21.535,20.83,21.2,33442,0
+PRNT.US,D,20221027,000000,21.11,21.155,20.73,20.81,8840,0
+PRNT.US,D,20221028,000000,20.79,21.325,20.79,21.26,11314,0
+PRNT.US,D,20221031,000000,21.07,21.24,21.02,21.1,10956,0
+PRNT.US,D,20221101,000000,21.53,21.61,21.1201,21.1976,8177,0
+PRNT.US,D,20221102,000000,21.19,21.21,20.4,20.47,19533,0
+PRNT.US,D,20221103,000000,20.15,20.61,20.13,20.46,34259,0
+PRNT.US,D,20221104,000000,20.83,20.83,20.2508,20.54,23480,0
+PRNT.US,D,20221107,000000,20.63,20.805,20.49,20.72,13095,0
+PRNT.US,D,20221108,000000,20.74,21.14,20.5019,20.7897,14009,0
+PRNT.US,D,20221109,000000,20.8514,20.99,20.57,20.635,20399,0
+PRNT.US,D,20221110,000000,21.14,21.7008,21.14,21.7008,22101,0
+PRNT.US,D,20221111,000000,21.95,22.87,21.95,22.78,44807,0
+PRNT.US,D,20221114,000000,22.57,22.6791,22.3593,22.49,23936,0
+PRNT.US,D,20221115,000000,22.6,22.84,22.544,22.62,16092,0
+PRNT.US,D,20221116,000000,22.33,22.33,21.905,21.98,14008,0
+PRNT.US,D,20221117,000000,21.7,21.78,21.57,21.75,7859,0
+PRNT.US,D,20221118,000000,21.96,21.96,21.6,21.63,10798,0
+PRNT.US,D,20221121,000000,21.42,21.43,21.25,21.26,19480,0
+PRNT.US,D,20221122,000000,21.41,21.41,21.2,21.38,11186,0
+PRNT.US,D,20221123,000000,21.33,21.59,21.269,21.5444,23195,0
+PRNT.US,D,20221125,000000,21.4,21.5999,21.21,21.5,26135,0
+PRNT.US,D,20221128,000000,21.36,21.48,20.99,21.1,12957,0
+PRNT.US,D,20221129,000000,21.03,21.097,20.9,21.001,15032,0
+PRNT.US,D,20221130,000000,21.07,21.5946,20.82,21.5946,26345,0
+PRNT.US,D,20221201,000000,21.78,22,21.6911,21.8641,25933,0
+PRNT.US,D,20221202,000000,21.44,21.86,21.44,21.83,19786,0
+PRNT.US,D,20221205,000000,21.61,21.6551,21.23,21.32,29667,0
+PRNT.US,D,20221206,000000,21.26,21.26,20.78,20.82,20461,0
+PRNT.US,D,20221207,000000,20.87,20.87,20.66,20.66,9979,0
+PRNT.US,D,20221208,000000,20.68,21.035,20.6001,20.91,30618,0
+PRNT.US,D,20221209,000000,21.01,21.62,21.01,21.3548,27987,0
+PRNT.US,D,20221212,000000,21.36,21.83,21.36,21.815,21977,0
+PRNT.US,D,20221213,000000,22.53,22.99,22.18,22.29,49524,0
+PRNT.US,D,20221214,000000,22.35,22.61,22.105,22.2814,17490,0
+PRNT.US,D,20221215,000000,21.55,21.68,21.11,21.11,25104,0
+PRNT.US,D,20221216,000000,20.77,21.04,20.6908,20.88,13364,0
+PRNT.US,D,20221219,000000,20.59,20.59,20.2511,20.336,25816,0
+PRNT.US,D,20221220,000000,20.11,20.5246,20.11,20.3247,23744,0
+PRNT.US,D,20221221,000000,20.23,20.68,20.23,20.62,53943,0
+PRNT.US,D,20221222,000000,20.31,20.31,19.91,20.21,32851,0
+PRNT.US,D,20221223,000000,20.2216,20.3325,20.1353,20.307,20642,0
+PRNT.US,D,20221227,000000,20.29,20.4214,20.16,20.27,27954,0
+PRNT.US,D,20221228,000000,20.16,20.3,19.96,20.01,47719,0
+PRNT.US,D,20221229,000000,20.12,20.615,20.1,20.54,36980,0
+PRNT.US,D,20221230,000000,20.32,20.49,20.22,20.49,39110,0
+PRNT.US,D,20230103,000000,20.66,20.96,20.29,20.46,18802,0
+PRNT.US,D,20230104,000000,20.68,20.9999,20.6,20.8707,34623,0
+PRNT.US,D,20230105,000000,20.73,20.73,20.501,20.622,24745,0
+PRNT.US,D,20230106,000000,20.74,21.16,20.7053,21.13,31303,0
+PRNT.US,D,20230109,000000,21.27,21.6989,21.27,21.4,28961,0
+PRNT.US,D,20230110,000000,21.31,21.67,21.31,21.67,7162,0
+PRNT.US,D,20230111,000000,21.85,22.19,21.81,22.19,12402,0
+PRNT.US,D,20230112,000000,22.18,22.47,21.95,22.47,17761,0
+PRNT.US,D,20230113,000000,22.16,22.5756,22.16,22.5549,11463,0
+PRNT.US,D,20230117,000000,22.47,22.65,22.3464,22.56,15354,0
+PRNT.US,D,20230118,000000,22.82,22.925,22.36,22.3831,22039,0
+PRNT.US,D,20230119,000000,22.09,22.13,21.8253,21.95,26894,0
+PRNT.US,D,20230120,000000,21.91,22.12,21.65,22.12,16937,0
+PRNT.US,D,20230123,000000,22.23,22.6289,22.23,22.58,15762,0
+PRNT.US,D,20230124,000000,22.37,22.6,22.35,22.465,14511,0
+PRNT.US,D,20230125,000000,22.08,22.4,21.95,22.3103,15288,0
+PRNT.US,D,20230126,000000,22.62,22.655,22.32,22.61,13921,0
+PRNT.US,D,20230127,000000,22.42,23.06,22.42,22.9869,28076,0
+PRNT.US,D,20230130,000000,22.6,22.77,22.49,22.49,25600,0
+PRNT.US,D,20230131,000000,22.54,22.9387,22.54,22.9387,14607,0
+PRNT.US,D,20230201,000000,22.93,23.78,22.91,23.55,19437,0
+PRNT.US,D,20230202,000000,24.31,25.1499,24.13,24.98,41826,0
+PRNT.US,D,20230203,000000,24.34,24.97,24.26,24.52,17558,0
+PRNT.US,D,20230206,000000,24.1,24.15,23.88,23.98,13216,0
+PRNT.US,D,20230207,000000,23.94,24.17,23.69,24.1425,17257,0
+PRNT.US,D,20230208,000000,24.09,24.1889,23.71,23.71,9240,0
+PRNT.US,D,20230209,000000,24.15,24.23,23.4,23.44,19809,0
+PRNT.US,D,20230210,000000,23.27,23.4799,23.1884,23.24,18434,0
+PRNT.US,D,20230213,000000,23.34,23.59,23.24,23.58,12587,0
+PRNT.US,D,20230214,000000,23.44,23.75,23.24,23.68,14623,0
+PRNT.US,D,20230215,000000,23.54,24.28,23.54,24.19,23303,0
+PRNT.US,D,20230216,000000,23.915,24.3799,23.815,23.8501,14649,0
+PRNT.US,D,20230217,000000,23.76,23.76,23.45,23.6152,14433,0
+PRNT.US,D,20230221,000000,23.25,23.2711,22.75,22.75,16320,0
+PRNT.US,D,20230222,000000,22.65,22.81,22.53,22.63,9373,0
+PRNT.US,D,20230223,000000,22.91,23,22.64,22.93,36429,0
+PRNT.US,D,20230224,000000,22.44,22.53,22.36,22.44,12926,0
+PRNT.US,D,20230227,000000,22.69,22.785,22.53,22.5967,10330,0
+PRNT.US,D,20230228,000000,22.49,22.97,22.49,22.66,9090,0
+PRNT.US,D,20230301,000000,22.69,22.69,22.2506,22.32,16872,0
+PRNT.US,D,20230302,000000,22.32,22.93,22.3038,22.81,11172,0
+PRNT.US,D,20230303,000000,22.91,23.62,22.91,23.46,10787,0
+PRNT.US,D,20230306,000000,23.55,23.7951,23.4,23.5,14169,0
+PRNT.US,D,20230307,000000,23.3,23.41,22.9137,22.93,5728,0
+PRNT.US,D,20230308,000000,22.94,23.02,22.7201,22.99,11918,0
+PRNT.US,D,20230309,000000,22.9,23.13,22.42,22.51,15816,0
+PRNT.US,D,20230310,000000,22.48,22.49,21.805,21.87,45831,0
+PRNT.US,D,20230313,000000,21.63,22.0257,21.4233,21.828,17324,0
+PRNT.US,D,20230314,000000,22.11,22.22,21.87,22.0193,10529,0
+PRNT.US,D,20230315,000000,21.46,21.83,21.43,21.8,13311,0
+PRNT.US,D,20230316,000000,21.7,22.3,21.642,22.2236,11240,0
+PRNT.US,D,20230317,000000,22.13,22.13,21.6643,21.7766,9520,0
+PRNT.US,D,20230320,000000,21.8,21.8299,21.595,21.6807,10455,0
+PRNT.US,D,20230321,000000,21.94,22.14,21.895,22.1222,10826,0
+PRNT.US,D,20230322,000000,22.06,22.23,21.67,21.67,10596,0
+PRNT.US,D,20230323,000000,21.84,22.0582,21.64,21.74,7983,0
+PRNT.US,D,20230324,000000,21.56,21.76,21.56,21.76,10563,0
+PRNT.US,D,20230327,000000,21.94,21.94,21.63,21.83,9664,0
+PRNT.US,D,20230328,000000,21.67,21.6969,21.575,21.6005,5436,0
+PRNT.US,D,20230329,000000,21.94,22.15,21.87,22.08,12983,0
+PRNT.US,D,20230330,000000,22.49,22.71,22.3716,22.45,14921,0
+PRNT.US,D,20230331,000000,22.62,22.91,22.61,22.9,8617,0
+PRNT.US,D,20230403,000000,22.76,22.86,22.5947,22.86,13924,0
+PRNT.US,D,20230404,000000,22.79,22.79,22.38,22.425,6440,0
+PRNT.US,D,20230405,000000,22.29,22.29,21.7801,21.8383,9661,0
+PRNT.US,D,20230406,000000,21.8,21.91,21.7,21.9,5171,0
+PRNT.US,D,20230410,000000,21.65,22.15,21.643,22.0963,13685,0
+PRNT.US,D,20230411,000000,22.11,22.38,22.11,22.2923,12869,0
+PRNT.US,D,20230412,000000,22.42,22.4999,21.941,21.96,10320,0
+PRNT.US,D,20230413,000000,22.11,22.3388,22.09,22.28,9043,0
+PRNT.US,D,20230414,000000,22.23,22.3612,21.9101,21.9803,8793,0
+PRNT.US,D,20230417,000000,22.02,22.19,22.02,22.16,6956,0
+PRNT.US,D,20230418,000000,22.31,22.36,22.05,22.12,30463,0
+PRNT.US,D,20230419,000000,21.9,22.01,21.71,22.01,11465,0
+PRNT.US,D,20230420,000000,21.72,21.87,21.71,21.74,6651,0
+PRNT.US,D,20230421,000000,21.83,22,21.75,21.96,7782,0
+PRNT.US,D,20230424,000000,21.94,22.0399,21.81,21.97,11014,0
+PRNT.US,D,20230425,000000,21.82,21.82,21.3864,21.395,7581,0
+PRNT.US,D,20230426,000000,21.43,21.43,21.25,21.3347,10564,0
+PRNT.US,D,20230427,000000,21.42,21.76,21.39,21.76,11593,0
+PRNT.US,D,20230428,000000,21.75,22.19,21.75,22.055,10042,0
+PRNT.US,D,20230501,000000,22.04,22.25,22.02,22.175,7485,0
+PRNT.US,D,20230502,000000,22.12,22.12,21.63,21.705,6247,0
+PRNT.US,D,20230503,000000,21.85,22.01,21.7415,21.81,40799,0
+PRNT.US,D,20230504,000000,21.51,21.51,21.04,21.13,28739,0
+PRNT.US,D,20230505,000000,21.3,21.5966,21.3,21.51,6402,0
+PRNT.US,D,20230508,000000,21.45,21.46,21.3101,21.45,10544,0
+PRNT.US,D,20230509,000000,21.09,21.3,21.06,21.3,22421,0
+PRNT.US,D,20230510,000000,21.42,21.7803,21.42,21.78,12914,0
+PRNT.US,D,20230511,000000,21.56,21.56,21.254,21.395,13243,0
+PRNT.US,D,20230512,000000,21.42,21.59,21.11,21.2,7553,0
+PRNT.US,D,20230515,000000,21.28,21.5233,21.18,21.475,17276,0
+PRNT.US,D,20230516,000000,21.29,21.365,21.16,21.16,15030,0
+PRNT.US,D,20230517,000000,21.24,21.57,21.1677,21.49,25748,0
+PRNT.US,D,20230518,000000,21.56,21.91,21.495,21.7528,15911,0
+PRNT.US,D,20230519,000000,21.75,21.91,21.66,21.67,17872,0
+PRNT.US,D,20230522,000000,21.78,22.18,21.78,22.1,11416,0
+PRNT.US,D,20230523,000000,21.95,22.2499,21.8701,21.88,16508,0
+PRNT.US,D,20230524,000000,21.77,21.77,21.39,21.52,8523,0
+PRNT.US,D,20230525,000000,21.78,21.97,21.31,21.46,18051,0
+PRNT.US,D,20230526,000000,21.52,21.96,21.52,21.96,8433,0
+PRNT.US,D,20230530,000000,22.06,22.155,21.891,21.96,14492,0
+PRNT.US,D,20230531,000000,21.79,21.875,21.62,21.84,19812,0
+PRNT.US,D,20230601,000000,21.72,22.1,21.675,22.04,11735,0
+PRNT.US,D,20230602,000000,22.26,22.83,22.26,22.7,24270,0
+PRNT.US,D,20230605,000000,22.65,22.77,22.44,22.6201,7153,0
+PRNT.US,D,20230606,000000,22.61,23.03,22.61,22.95,12304,0
+PRNT.US,D,20230607,000000,22.91,23.12,22.76,22.8355,6701,0
+PRNT.US,D,20230608,000000,22.73,22.93,22.67,22.93,9011,0
+PRNT.US,D,20230609,000000,22.84,22.92,22.65,22.78,12533,0
+PRNT.US,D,20230612,000000,22.91,23.28,22.91,23.28,13211,0
+PRNT.US,D,20230613,000000,23.42,23.54,23.26,23.3713,17767,0
+PRNT.US,D,20230614,000000,23.44,23.522,23.06,23.1758,142621,0
+PRNT.US,D,20230615,000000,23.11,23.38,23.005,23.3222,15135,0
+PRNT.US,D,20230616,000000,23.45,23.45,23.03,23.2555,10900,0
+PRNT.US,D,20230620,000000,22.96,23.21,22.9,23.1463,11922,0
+PRNT.US,D,20230621,000000,23.04,23.04,22.81,22.99,15275,0
+PRNT.US,D,20230622,000000,22.76,22.79,22.59,22.72,8630,0
+PRNT.US,D,20230623,000000,22.36,22.47,22.22,22.32,13063,0
+PRNT.US,D,20230626,000000,22.47,22.55,22.32,22.32,15575,0
+PRNT.US,D,20230627,000000,22.47,22.764,22.455,22.72,79206,0
+PRNT.US,D,20230628,000000,22.72,23.1,22.72,23.06,10621,0
+PRNT.US,D,20230629,000000,23.13,23.3523,23.125,23.24,109242,0
+PRNT.US,D,20230630,000000,23.52,23.573,23.43,23.46,18017,0
+PRNT.US,D,20230703,000000,23.47,23.47,23.2429,23.3092,9401,0
+PRNT.US,D,20230705,000000,23.15,23.15,22.9401,22.97,15620,0
+PRNT.US,D,20230706,000000,22.68,22.73,22.36,22.67,11541,0
+PRNT.US,D,20230707,000000,22.74,23.1856,22.74,22.9664,5813,0
+PRNT.US,D,20230710,000000,22.95,23.49,22.88,23.4,13607,0
+PRNT.US,D,20230711,000000,23.6,23.84,23.52,23.83,10145,0
+PRNT.US,D,20230712,000000,24.17,24.25,23.99,24.23,14034,0
+PRNT.US,D,20230713,000000,24.455,24.74,24.455,24.6,15623,0
+PRNT.US,D,20230714,000000,24.615,24.615,24.275,24.3109,7068,0
+PRNT.US,D,20230717,000000,24.28,24.65,24.26,24.52,15599,0
+PRNT.US,D,20230718,000000,24.55,24.8308,24.55,24.7999,36808,0
+PRNT.US,D,20230719,000000,24.87,24.9301,24.76,24.9,10354,0
+PRNT.US,D,20230720,000000,24.75,24.78,24.2,24.2,12113,0
+PRNT.US,D,20230721,000000,24.36,24.43,24.0049,24.0049,8253,0
+PRNT.US,D,20230724,000000,23.88,24.39,23.88,24.25,12314,0
+PRNT.US,D,20230725,000000,24.39,24.64,24.39,24.5703,13903,0
+PRNT.US,D,20230726,000000,24.35,24.48,24.0901,24.3457,5152,0
+PRNT.US,D,20230727,000000,24.58,24.715,24.04,24.04,7969,0
+PRNT.US,D,20230728,000000,24.05,24.4658,24.05,24.365,15639,0
+PRNT.US,D,20230731,000000,24.51,24.5799,24.3,24.363,38286,0
+PRNT.US,D,20230801,000000,24.18,24.21,24,24.21,22595,0
+PRNT.US,D,20230802,000000,23.84,23.84,23.5401,23.62,16294,0
+PRNT.US,D,20230803,000000,23.45,23.6,23.3801,23.41,24351,0
+PRNT.US,D,20230804,000000,23.56,23.65,23.2,23.2,162464,0
+PRNT.US,D,20230807,000000,23.28,23.28,22.9,22.92,15403,0
+PRNT.US,D,20230808,000000,22.75,22.8145,22.51,22.8145,11966,0
+PRNT.US,D,20230809,000000,22.79,22.79,22.2901,22.38,14009,0
+PRNT.US,D,20230810,000000,22.46,22.59,22.2868,22.3549,10591,0
+PRNT.US,D,20230811,000000,22.02,22.0574,21.89,21.91,21945,0
+PRNT.US,D,20230814,000000,21.9,22.08,21.89,22.0501,11534,0
+PRNT.US,D,20230815,000000,21.92,21.92,21.75,21.805,13413,0
+PRNT.US,D,20230816,000000,21.65,21.71,21.41,21.459,14581,0
+PRNT.US,D,20230817,000000,21.45,21.45,21.17,21.2275,16519,0
+PRNT.US,D,20230818,000000,21.03,21.25,21,21.17,7644,0
+PRNT.US,D,20230821,000000,21.28,21.28,21.11,21.19,13401,0
+PRNT.US,D,20230822,000000,21.15,21.4,21.1001,21.24,14039,0
+PRNT.US,D,20230823,000000,21.21,21.58,21.21,21.45,15615,0
+PRNT.US,D,20230824,000000,21.52,21.52,21.091,21.14,11189,0
+PRNT.US,D,20230825,000000,21.17,21.33,21.0201,21.32,6379,0
+PRNT.US,D,20230828,000000,21.32,21.66,21.32,21.65,9122,0
+PRNT.US,D,20230829,000000,21.55,21.9,21.55,21.77,15026,0
+PRNT.US,D,20230830,000000,21.7,22.18,21.7,22.04,14076,0
+PRNT.US,D,20230831,000000,22.04,22.29,22.03,22.08,47671,0
+PRNT.US,D,20230901,000000,22.2,22.4,22.02,22.0734,14873,0
+PRNT.US,D,20230905,000000,21.98,21.98,21.55,21.56,20760,0
+PRNT.US,D,20230906,000000,21.61,21.68,21.3,21.42,8777,0
+PRNT.US,D,20230907,000000,21.22,21.48,21.0101,21.17,35854,0
+PRNT.US,D,20230908,000000,21.2063,21.2063,20.88,20.975,7355,0
+PRNT.US,D,20230911,000000,21.045,21.16,20.9901,21.15,36183,0
+PRNT.US,D,20230912,000000,20.93,21,20.76,20.76,11564,0
+PRNT.US,D,20230913,000000,20.75,20.75,20.57,20.64,18464,0
+PRNT.US,D,20230914,000000,20.75,21.02,20.75,20.985,21935,0
+PRNT.US,D,20230915,000000,20.86,20.91,20.65,20.74,8863,0
+PRNT.US,D,20230918,000000,20.59,20.66,20.53,20.655,12086,0
+PRNT.US,D,20230919,000000,20.52,20.66,20.45,20.5655,22978,0
+PRNT.US,D,20230920,000000,20.7,20.765,20.435,20.435,19616,0
+PRNT.US,D,20230921,000000,20.28,20.28,20.151,20.1749,10694,0
+PRNT.US,D,20230922,000000,20.21,20.25,20,20,11486,0
+PRNT.US,D,20230925,000000,19.85,19.92,19.78,19.92,38387,0
+PRNT.US,D,20230926,000000,19.71,19.84,19.62,19.62,8801,0
+PRNT.US,D,20230927,000000,19.76,19.8,19.515,19.67,10130,0
+PRNT.US,D,20230928,000000,19.71,20.01,19.71,20.01,11991,0
+PRNT.US,D,20230929,000000,20.19,20.35,20.14,20.31,17680,0
+PRNT.US,D,20231002,000000,20.12,20.25,19.91,19.9818,10049,0
+PRNT.US,D,20231003,000000,19.84,19.98,19.55,19.57,8399,0
+PRNT.US,D,20231004,000000,19.73,19.73,19.51,19.68,4575,0
+PRNT.US,D,20231005,000000,19.69,19.85,19.42,19.53,11782,0
+PRNT.US,D,20231006,000000,19.42,19.9088,19.42,19.86,10544,0
+PRNT.US,D,20231009,000000,19.68,19.75,19.53,19.75,12305,0
+PRNT.US,D,20231010,000000,19.84,20.2299,19.84,20,11254,0
+PRNT.US,D,20231011,000000,20.15,20.15,19.87,20.0204,11474,0
+PRNT.US,D,20231012,000000,20.08,20.08,19.68,19.77,7417,0
+PRNT.US,D,20231013,000000,19.68,19.68,19.25,19.28,13636,0
+PRNT.US,D,20231016,000000,19.385,19.6,19.385,19.5057,11930,0
+PRNT.US,D,20231017,000000,19.215,19.69,19.215,19.6221,6818,0
+PRNT.US,D,20231018,000000,19.38,19.38,19.05,19.05,6972,0
+PRNT.US,D,20231019,000000,19.11,19.1326,18.9,18.9119,9625,0
+PRNT.US,D,20231020,000000,18.85,18.8855,18.7,18.83,10550,0
+PRNT.US,D,20231023,000000,18.68,18.8799,18.5,18.55,10161,0
+PRNT.US,D,20231024,000000,18.6,18.66,18.51,18.58,8663,0
+PRNT.US,D,20231025,000000,18.38,18.38,18.01,18.15,16328,0
+PRNT.US,D,20231026,000000,17.94,17.99,17.59,17.64,19216,0
+PRNT.US,D,20231027,000000,17.62,17.6899,17.44,17.44,11565,0
+PRNT.US,D,20231030,000000,17.62,17.78,17.6,17.71,12174,0
+PRNT.US,D,20231031,000000,17.72,17.96,17.7,17.915,12463,0
+PRNT.US,D,20231101,000000,17.85,17.85,17.55,17.6417,8003,0
+PRNT.US,D,20231102,000000,18.07,18.52,17.91,18.5,15227,0
+PRNT.US,D,20231103,000000,18.56,19.34,18.56,19.2792,13167,0
+PRNT.US,D,20231106,000000,19.31,19.3712,19.15,19.2302,9763,0
+PRNT.US,D,20231107,000000,19.13,19.3699,19.11,19.265,27989,0
+PRNT.US,D,20231108,000000,19.29,19.38,19.15,19.2306,7831,0
+PRNT.US,D,20231109,000000,19.42,19.48,19.0301,19.17,5797,0
+PRNT.US,D,20231110,000000,19.0001,19.2799,18.96,19.2799,19153,0
+PRNT.US,D,20231113,000000,19.06,19.29,18.9902,19.19,24592,0
+PRNT.US,D,20231114,000000,19.67,20.21,19.67,20.2024,19848,0
+PRNT.US,D,20231115,000000,20.39,20.81,20.39,20.481,14514,0
+PRNT.US,D,20231116,000000,20.48,20.48,19.93,20.08,9050,0
+PRNT.US,D,20231117,000000,20.205,20.32,20.1392,20.31,10580,0
+PRNT.US,D,20231120,000000,20.48,20.74,20.4,20.74,17475,0
+PRNT.US,D,20231121,000000,20.53,20.57,20.392,20.5003,11973,0
+PRNT.US,D,20231122,000000,20.55,20.646,20.4706,20.5495,12688,0
+PRNT.US,D,20231124,000000,20.47,20.74,20.36,20.65,6585,0
+PRNT.US,D,20231127,000000,20.57,20.75,20.56,20.65,40332,0
+PRNT.US,D,20231128,000000,20.6,20.77,20.4901,20.53,11618,0
+PRNT.US,D,20231129,000000,20.88,21.09,20.75,20.8603,16064,0
+PRNT.US,D,20231130,000000,20.85,20.85,20.5901,20.755,6285,0
+PRNT.US,D,20231201,000000,20.71,21.26,20.42,21.26,42613,0
+PRNT.US,D,20231204,000000,21.12,21.3,21.0225,21.29,24919,0
+PRNT.US,D,20231205,000000,20.99,21.153,20.9111,21.07,20839,0
+PRNT.US,D,20231206,000000,21.3,21.5,21.2,21.25,16253,0
+PRNT.US,D,20231207,000000,21.37,21.55,21.34,21.395,18874,0
+PRNT.US,D,20231208,000000,21.35,21.5725,21.25,21.4101,14514,0
+PRNT.US,D,20231211,000000,21.41,21.44,21.2901,21.39,13903,0
+PRNT.US,D,20231212,000000,21.28,21.38,21.07,21.21,21869,0
+PRNT.US,D,20231213,000000,21.28,21.865,21.0619,21.865,23321,0
+PRNT.US,D,20231214,000000,22.27,22.8,22.245,22.7,28990,0
+PRNT.US,D,20231215,000000,22.64,22.74,22.5009,22.65,15823,0
+PRNT.US,D,20231218,000000,22.53,22.59,22.351,22.46,14796,0
+PRNT.US,D,20231219,000000,22.55,22.94,22.37,22.89,42963,0
+PRNT.US,D,20231220,000000,22.71,23.05,22.4663,22.5,21707,0
+PRNT.US,D,20231221,000000,22.59,22.89,22.5401,22.8,28485,0
+PRNT.US,D,20231222,000000,22.86,23.1922,22.86,23.19,38747,0
+PRNT.US,D,20231226,000000,23.37,23.85,23.23,23.69,35475,0
+PRNT.US,D,20231227,000000,23.68,23.83,23.5708,23.7,28437,0
+PRNT.US,D,20231228,000000,23.56,23.6541,23.47,23.508,20545,0
+PRNT.US,D,20231229,000000,23.52,23.53,23.1801,23.23,28909,0
+PRNT.US,D,20240102,000000,23,23.0299,22.6501,22.66,29033,0
+PRNT.US,D,20240103,000000,22.38,22.47,22.05,22.0811,25061,0
+PRNT.US,D,20240104,000000,22,22.26,21.87,22.109,19672,0
+PRNT.US,D,20240105,000000,21.94,22.2345,21.895,21.9,10736,0
+PRNT.US,D,20240108,000000,22,22.54,22,22.53,18288,0
+PRNT.US,D,20240109,000000,22.23,22.46,22.1894,22.34,13965,0
+PRNT.US,D,20240110,000000,22.29,22.2901,22.1236,22.2901,14514,0
+PRNT.US,D,20240111,000000,22.28,22.298,21.92,22.2107,11242,0
+PRNT.US,D,20240112,000000,22.36,22.49,22.07,22.08,14585,0
+PRNT.US,D,20240116,000000,21.74,21.74,21.35,21.67,61846,0
+PRNT.US,D,20240117,000000,21.3,21.42,21.17,21.41,27203,0
+PRNT.US,D,20240118,000000,21.55,21.65,21.282,21.56,13718,0
+PRNT.US,D,20240119,000000,21.53,21.88,21.42,21.82,12885,0
+PRNT.US,D,20240122,000000,21.93,22.2911,21.83,22.185,25486,0
+PRNT.US,D,20240123,000000,22.28,22.35,22.15,22.25,17038,0
+PRNT.US,D,20240124,000000,22.46,22.49,21.93,21.93,13034,0
+PRNT.US,D,20240125,000000,22.15,22.15,21.9,22.09,37241,0
+PRNT.US,D,20240126,000000,22.17,22.3598,22.09,22.09,14441,0
+PRNT.US,D,20240129,000000,22.07,22.5,22,22.36,16434,0
+PRNT.US,D,20240130,000000,22.36,22.4899,22.1,22.25,17491,0
+PRNT.US,D,20240131,000000,22.12,22.5,21.93,21.93,12935,0
+PRNT.US,D,20240201,000000,22.06,22.2,21.82,22.1524,17404,0
+PRNT.US,D,20240202,000000,21.8,22.03,21.71,21.94,17004,0
+PRNT.US,D,20240205,000000,21.75,21.75,21.44,21.615,21434,0
+PRNT.US,D,20240206,000000,21.7,21.9386,21.7,21.82,19340,0
+PRNT.US,D,20240207,000000,21.94,22.0397,21.7501,21.91,13204,0
+PRNT.US,D,20240208,000000,21.92,22.2196,21.86,22.1923,12521,0
+PRNT.US,D,20240209,000000,22.22,22.34,22.06,22.09,19683,0
+PRNT.US,D,20240212,000000,22.11,22.47,22.0001,22.31,25061,0
+PRNT.US,D,20240213,000000,21.87,21.9183,21.5001,21.58,13618,0
+PRNT.US,D,20240214,000000,21.87,22.29,21.83,22.14,29432,0
+PRNT.US,D,20240215,000000,22.35,22.65,22.29,22.55,16285,0
+PRNT.US,D,20240216,000000,22.55,22.62,22.36,22.36,25317,0
+PRNT.US,D,20240220,000000,22.15,22.2726,22.0101,22.03,16310,0
+PRNT.US,D,20240221,000000,22.1,22.1,21.84,21.9345,15283,0
+PRNT.US,D,20240222,000000,22.22,22.37,22.0901,22.145,20552,0
+PRNT.US,D,20240223,000000,22.15,22.32,22.02,22.22,21136,0
+PRNT.US,D,20240226,000000,22.18,22.4399,21.93,22.4399,20990,0
+PRNT.US,D,20240227,000000,22.37,22.55,22.05,22.43,17339,0
+PRNT.US,D,20240228,000000,22.26,22.4,22.0401,22.07,19362,0
+PRNT.US,D,20240229,000000,22.17,22.17,21.7701,21.85,28066,0
+PRNT.US,D,20240301,000000,21.93,22.16,21.76,22,25722,0
+PRNT.US,D,20240304,000000,21.84,22,21.71,21.71,19561,0
+PRNT.US,D,20240305,000000,21.54,21.7999,21.46,21.49,21170,0
+PRNT.US,D,20240306,000000,21.68,22.14,21.68,21.92,15941,0
+PRNT.US,D,20240307,000000,22.04,22.43,22.04,22.3,21895,0
+PRNT.US,D,20240308,000000,22.51,22.79,22.475,22.565,27093,0
+PRNT.US,D,20240311,000000,22.4,22.66,22.3801,22.59,21225,0
+PRNT.US,D,20240312,000000,22.5,22.56,22.36,22.49,19654,0
+PRNT.US,D,20240313,000000,22.49,22.59,22.3801,22.4722,23716,0
+PRNT.US,D,20240314,000000,22.36,22.3723,22.0359,22.16,9717,0
+PRNT.US,D,20240315,000000,22.13,22.1599,21.845,21.944,14673,0
+PRNT.US,D,20240318,000000,21.98,22.05,21.8501,21.91,11246,0
+PRNT.US,D,20240319,000000,21.79,22.09,21.72,21.9784,15327,0
+PRNT.US,D,20240320,000000,21.99,22.42,21.9407,22.29,13645,0
+PRNT.US,D,20240321,000000,22.45,22.69,22.1,22.4,17377,0
+PRNT.US,D,20240322,000000,22.36,22.36,22.1614,22.21,11593,0
+PRNT.US,D,20240325,000000,22.09,22.31,22.08,22.24,23468,0
+PRNT.US,D,20240326,000000,22.34,22.5,22.16,22.16,11079,0
+PRNT.US,D,20240327,000000,22.27,22.6725,22.175,22.58,24497,0
+PRNT.US,D,20240328,000000,22.64,22.76,22.55,22.6821,12601,0
+PRNT.US,D,20240401,000000,22.67,22.69,22.48,22.53,12713,0
+PRNT.US,D,20240402,000000,22.17,22.3351,22.1001,22.18,30470,0
+PRNT.US,D,20240403,000000,22,22.4,22,22.25,10573,0
+PRNT.US,D,20240404,000000,22.34,22.628,22.141,22.15,16977,0
+PRNT.US,D,20240405,000000,22.1,22.34,22.02,22.16,17789,0
+PRNT.US,D,20240408,000000,22.26,22.61,22.25,22.51,12656,0
+PRNT.US,D,20240409,000000,22.61,22.7312,22.45,22.6173,8993,0
+PRNT.US,D,20240410,000000,22.01,22.22,21.83,22.188,208620,0
+PRNT.US,D,20240411,000000,22.24,22.24,22.01,22.13,12331,0
+PRNT.US,D,20240412,000000,21.84,21.8856,21.3,21.43,16999,0
+PRNT.US,D,20240415,000000,21.68,21.71,20.94,21.01,34020,0
+PRNT.US,D,20240416,000000,20.86,20.95,20.71,20.81,25671,0
+PRNT.US,D,20240417,000000,20.79,21.0549,20.6801,20.7,14028,0
+PRNT.US,D,20240418,000000,20.74,20.85,20.62,20.66,7596,0
+PRNT.US,D,20240419,000000,20.65,20.8961,20.65,20.8,12068,0
+PRNT.US,D,20240422,000000,21.06,21.1,20.85,21.09,8736,0
+PRNT.US,D,20240423,000000,20.95,21.35,20.88,21.2761,8296,0
+PRNT.US,D,20240424,000000,21.265,21.4388,21.05,21.223,9222,0
+PRNT.US,D,20240425,000000,20.88,21.05,20.76,20.98,54232,0
+PRNT.US,D,20240426,000000,21.06,21.3,21,21.2628,15936,0
+PRNT.US,D,20240429,000000,21.33,21.43,21.21,21.2554,9596,0
+PRNT.US,D,20240430,000000,20.98,21.1,20.73,20.73,12275,0
+PRNT.US,D,20240501,000000,20.65,21.2099,20.55,20.74,9211,0
+PRNT.US,D,20240502,000000,20.91,20.91,20.62,20.8,7611,0
+PRNT.US,D,20240503,000000,21.08,21.2,21.02,21.02,7210,0
+PRNT.US,D,20240506,000000,21.14,21.228,21.046,21.0986,31305,0
+PRNT.US,D,20240507,000000,21.02,21.1101,20.9201,20.93,6924,0
+PRNT.US,D,20240508,000000,20.79,20.8851,20.79,20.88,5350,0
+PRNT.US,D,20240509,000000,20.91,20.99,20.7901,20.9708,9263,0
+PRNT.US,D,20240510,000000,21.06,21.2,20.8,20.86,7890,0
+PRNT.US,D,20240513,000000,20.83,21.18,20.79,20.79,9016,0
+PRNT.US,D,20240514,000000,20.99,21.4,20.84,21.2,43773,0
+PRNT.US,D,20240515,000000,21.17,21.44,21.14,21.34,12689,0
+PRNT.US,D,20240516,000000,21.17,21.2599,21.0001,21.02,11178,0
+PRNT.US,D,20240517,000000,20.995,21.0599,20.94,20.97,10579,0
+PRNT.US,D,20240520,000000,21,21.1435,21,21.1056,17325,0
+PRNT.US,D,20240521,000000,20.94,21.055,20.851,20.86,12205,0
+PRNT.US,D,20240522,000000,20.83,20.95,20.7813,20.8203,11210,0
+PRNT.US,D,20240523,000000,20.87,20.87,20.51,20.545,12405,0
+PRNT.US,D,20240524,000000,20.59,20.71,20.51,20.61,21973,0
+PRNT.US,D,20240528,000000,20.78,20.89,20.69,20.85,18398,0
+PRNT.US,D,20240529,000000,20.49,20.59,20.38,20.418,12409,0
+PRNT.US,D,20240530,000000,20.53,20.84,20.53,20.61,10453,0
+PRNT.US,D,20240531,000000,20.68,20.7,20.37,20.59,14394,0
+PRNT.US,D,20240603,000000,20.72,20.72,20.42,20.42,9928,0
+PRNT.US,D,20240604,000000,20.39,20.4,20.23,20.38,24574,0
+PRNT.US,D,20240605,000000,20.46,20.8,20.29,20.64,16428,0
+PRNT.US,D,20240606,000000,20.66,20.95,20.61,20.905,10180,0
+PRNT.US,D,20240607,000000,20.62,20.79,20.531,20.57,11709,0
+PRNT.US,D,20240610,000000,20.43,20.7159,20.34,20.65,14930,0
+PRNT.US,D,20240611,000000,20.38,20.5,20.31,20.45,9414,0
+PRNT.US,D,20240612,000000,20.83,20.88,20.5514,20.57,17267,0
+PRNT.US,D,20240613,000000,20.52,20.52,20.002,20.1,19510,0
+PRNT.US,D,20240614,000000,19.98,20.0107,19.73,19.8,12824,0
+PRNT.US,D,20240617,000000,19.76,19.92,19.7,19.8,16213,0
+PRNT.US,D,20240618,000000,19.79,20.1152,19.79,20.08,22295,0
+PRNT.US,D,20240620,000000,19.86,19.9998,19.761,19.79,24951,0
+PRNT.US,D,20240621,000000,19.77,19.8517,19.56,19.73,15084,0
+PRNT.US,D,20240624,000000,19.83,20.0051,19.81,19.8287,22244,0
+PRNT.US,D,20240625,000000,19.7,19.7,19.44,19.44,26718,0
+PRNT.US,D,20240626,000000,19.43,19.64,19.24,19.5,23468,0
+PRNT.US,D,20240627,000000,19.6,19.6919,19.47,19.67,25909,0
+PRNT.US,D,20240628,000000,19.68,19.755,19.545,19.62,6671,0
+PRNT.US,D,20240701,000000,19.69,19.7456,19.42,19.44,11622,0
+PRNT.US,D,20240702,000000,19.39,19.61,19.39,19.52,13127,0
+PRNT.US,D,20240703,000000,19.63,20.07,19.63,20.0103,16212,0
+PRNT.US,D,20240705,000000,19.95,20.098,19.78,19.98,22488,0
+PRNT.US,D,20240708,000000,20.02,20.2999,20.02,20.17,12789,0
+PRNT.US,D,20240709,000000,20.12,20.1397,19.8501,19.86,12249,0
+PRNT.US,D,20240710,000000,19.91,20.06,19.82,20.015,16107,0
+PRNT.US,D,20240711,000000,20.26,20.5999,20.26,20.4239,15364,0
+PRNT.US,D,20240712,000000,20.54,20.86,20.54,20.72,10573,0
+PRNT.US,D,20240715,000000,20.66,20.88,20.64,20.66,20363,0
+PRNT.US,D,20240716,000000,20.67,21.33,20.67,21.26,20517,0
+PRNT.US,D,20240717,000000,21.01,21.38,21.0009,21.07,13794,0
+PRNT.US,D,20240718,000000,21.08,21.2,20.57,20.65,9037,0
+PRNT.US,D,20240719,000000,20.67,20.67,20.43,20.4903,8125,0
+PRNT.US,D,20240722,000000,20.57,20.725,20.445,20.7052,16587,0
+PRNT.US,D,20240723,000000,20.57,20.83,20.52,20.8002,17117,0
+PRNT.US,D,20240724,000000,20.62,20.815,20.29,20.29,13795,0
+PRNT.US,D,20240725,000000,20.275,20.59,20.17,20.3611,5794,0
+PRNT.US,D,20240726,000000,20.61,20.68,20.3401,20.67,44896,0
+PRNT.US,D,20240729,000000,20.84,20.84,20.28,20.34,50683,0
+PRNT.US,D,20240730,000000,20.41,20.5,20.09,20.09,29330,0
+PRNT.US,D,20240731,000000,20.5,20.82,20.29,20.53,45665,0
+PRNT.US,D,20240801,000000,20.46,20.54,19.66,19.77,32211,0
+PRNT.US,D,20240802,000000,19.28,19.28,18.855,19.03,27937,0
+PRNT.US,D,20240805,000000,18.06,18.525,17.971,18.46,32176,0
+PRNT.US,D,20240806,000000,18.55,18.7142,18.42,18.6363,10907,0
+PRNT.US,D,20240807,000000,18.88,18.9452,18.26,18.26,11716,0
+PRNT.US,D,20240808,000000,18.54,18.99,18.54,18.89,11324,0
+PRNT.US,D,20240809,000000,18.86,18.9499,18.6872,18.81,6160,0
+PRNT.US,D,20240812,000000,18.87,18.97,18.81,18.8652,13364,0
+PRNT.US,D,20240813,000000,18.89,19.19,18.88,19.15,12929,0
+PRNT.US,D,20240814,000000,19.34,19.58,19.09,19.11,8288,0
+PRNT.US,D,20240815,000000,19.4,19.64,19.34,19.53,9804,0
+PRNT.US,D,20240816,000000,19.5,19.69,19.472,19.602,9516,0
+PRNT.US,D,20240819,000000,19.63,19.82,19.63,19.8156,9787,0
+PRNT.US,D,20240820,000000,19.83,19.9,19.6315,19.725,9302,0
+PRNT.US,D,20240821,000000,19.93,20.17,19.75,20.17,20608,0
+PRNT.US,D,20240822,000000,20.12,20.1374,19.92,19.99,9739,0
+PRNT.US,D,20240823,000000,20.02,20.38,19.92,20.32,15188,0
+PRNT.US,D,20240826,000000,20.32,20.3594,20.2101,20.3,8125,0
+PRNT.US,D,20240827,000000,20.21,20.245,20.13,20.18,10866,0
+PRNT.US,D,20240828,000000,20.12,20.14,19.81,19.87,10382,0
+PRNT.US,D,20240829,000000,20.03,20.18,19.94,19.99,7542,0
+PRNT.US,D,20240830,000000,20.1,20.1,19.8501,20.0078,12424,0
+PRNT.US,D,20240903,000000,19.85,20.01,19.3401,19.3997,16560,0
+PRNT.US,D,20240904,000000,19.33,19.46,19.23,19.35,9761,0
+PRNT.US,D,20240905,000000,19.27,19.29,19.1002,19.11,7317,0
+PRNT.US,D,20240906,000000,19.2,19.22,18.82,18.915,13160,0
+PRNT.US,D,20240909,000000,19.03,19.127,19.03,19.07,63402,0
+PRNT.US,D,20240910,000000,19.1,19.1,18.9,18.96,6605,0
+PRNT.US,D,20240911,000000,19.05,19.298,18.77,19.29,12008,0
+PRNT.US,D,20240912,000000,19.36,19.5538,19.23,19.53,8669,0
+PRNT.US,D,20240913,000000,19.72,19.97,19.72,19.8951,7866,0
+PRNT.US,D,20240916,000000,19.87,20.05,19.87,20.05,13251,0
+PRNT.US,D,20240917,000000,19.955,20.2,19.9401,20.09,22279,0
+PRNT.US,D,20240918,000000,20.05,20.34,19.93,19.97,6085,0
+PRNT.US,D,20240919,000000,20.33,20.4,20.24,20.32,26727,0
+PRNT.US,D,20240920,000000,20.19,20.195,20.0001,20.1,6352,0
+PRNT.US,D,20240923,000000,20.07,20.07,19.92,20,37601,0
+PRNT.US,D,20240924,000000,20.03,20.14,19.9806,20.09,8646,0
+PRNT.US,D,20240925,000000,20.17,20.21,20.05,20.16,8745,0
+PRNT.US,D,20240926,000000,20.45,20.76,20.323,20.76,20204,0
+PRNT.US,D,20240927,000000,20.88,21.01,20.7887,20.8693,16461,0
+PRNT.US,D,20240930,000000,20.74,20.88,20.67,20.88,9925,0
+PRNT.US,D,20241001,000000,20.82,20.82,20.29,20.33,9991,0
+PRNT.US,D,20241002,000000,20.22,20.4,20.1438,20.3416,9227,0
+PRNT.US,D,20241003,000000,20.18,20.29,19.95,20.19,7865,0
+PRNT.US,D,20241004,000000,20.42,20.49,20.23,20.49,10734,0
+PRNT.US,D,20241007,000000,20.31,20.38,20.2,20.25,10053,0
+PRNT.US,D,20241008,000000,20.26,20.26,20.13,20.18,7707,0
+PRNT.US,D,20241009,000000,20.12,20.367,20.12,20.25,6974,0
+PRNT.US,D,20241010,000000,20.12,20.16,19.95,20.16,14938,0
+PRNT.US,D,20241011,000000,20.11,20.3678,20.11,20.3,9175,0
+PRNT.US,D,20241014,000000,20.3,20.42,20.2,20.4193,19303,0
+PRNT.US,D,20241015,000000,20.34,20.47,20.2135,20.2135,6847,0
+PRNT.US,D,20241016,000000,20.32,20.49,20.305,20.42,15061,0
+PRNT.US,D,20241017,000000,20.53,20.54,20.35,20.49,12130,0
+PRNT.US,D,20241018,000000,20.58,20.6855,20.54,20.64,16533,0
+PRNT.US,D,20241021,000000,20.52,20.5299,20.31,20.36,15295,0
+PRNT.US,D,20241022,000000,20.29,20.3799,20.18,20.36,35117,0
+PRNT.US,D,20241023,000000,20.2,20.2499,19.85,20.03,18657,0
+PRNT.US,D,20241024,000000,20.17,20.205,20.0301,20.16,9820,0
+PRNT.US,D,20241025,000000,20.24,20.35,20.115,20.16,7133,0
+PRNT.US,D,20241028,000000,20.28,20.72,20.16,20.7152,46628,0
+PRNT.US,D,20241029,000000,20.47,20.54,20.37,20.39,16213,0
+PRNT.US,D,20241030,000000,20.37,20.5242,20.25,20.2957,14553,0
+PRNT.US,D,20241031,000000,20.13,20.18,19.9,19.9201,6389,0
+PRNT.US,D,20241101,000000,20.1,20.6999,20.1,20.61,10885,0
+PRNT.US,D,20241104,000000,20.71,20.74,20.4819,20.5031,5519,0
+PRNT.US,D,20241105,000000,20.61,20.97,20.61,20.9,17456,0
+PRNT.US,D,20241106,000000,21.25,21.5509,21.1503,21.485,24000,0
+PRNT.US,D,20241107,000000,21.56,21.75,21.51,21.6499,18895,0
+PRNT.US,D,20241108,000000,21.49,21.61,21.32,21.5677,16829,0
+PRNT.US,D,20241111,000000,21.71,22.05,21.61,22.0153,39171,0
+PRNT.US,D,20241112,000000,21.943,21.943,21.45,21.5565,17948,0
+PRNT.US,D,20241113,000000,21.76,21.8699,21.6,21.6,13976,0
+PRNT.US,D,20241114,000000,21.7599,21.795,21.3201,21.35,8977,0
+PRNT.US,D,20241115,000000,21.28,21.28,20.9901,21.0805,26118,0
+PRNT.US,D,20241118,000000,21.23,21.27,21.04,21.0852,8988,0
+PRNT.US,D,20241119,000000,20.76,21.1199,20.65,21.02,29535,0
+PRNT.US,D,20241120,000000,21.08,21.28,21.01,21.28,9492,0
+PRNT.US,D,20241121,000000,21.45,21.6998,21.1978,21.56,20690,0
+PRNT.US,D,20241122,000000,21.6214,21.82,21.6,21.7751,9283,0
+PRNT.US,D,20241125,000000,22,22.22,21.93,22.135,18354,0
+PRNT.US,D,20241126,000000,21.8,21.95,21.7604,21.8202,10492,0
+PRNT.US,D,20241127,000000,21.56,21.79,21.47,21.64,9824,0
+PRNT.US,D,20241129,000000,21.59,21.7104,21.55,21.66,5410,0
+PRNT.US,D,20241202,000000,21.66,21.82,21.56,21.6868,12551,0
+PRNT.US,D,20241203,000000,21.72,21.72,21.5001,21.6152,13262,0
+PRNT.US,D,20241204,000000,21.7,21.9,21.62,21.7702,12339,0
+PRNT.US,D,20241205,000000,21.7,21.73,21.5,21.53,12076,0
+PRNT.US,D,20241206,000000,21.625,21.98,21.625,21.8887,14298,0
+PRNT.US,D,20241209,000000,22.11,22.44,22.05,22.28,21390,0
+PRNT.US,D,20241210,000000,22.1,22.42,22.1,22.16,12104,0
+PRNT.US,D,20241211,000000,22.205,22.49,22.1962,22.35,29782,0
+PRNT.US,D,20241212,000000,22.13,22.6912,22.13,22.62,73012,0
+PRNT.US,D,20241213,000000,22.68,22.68,22.13,22.25,13340,0
+PRNT.US,D,20241216,000000,22.1311,22.49,22.13,22.38,19001,0
+PRNT.US,D,20241217,000000,22.38,22.425,22.155,22.2895,29693,0
+PRNT.US,D,20241218,000000,22.3,22.6,21.5,21.6538,16586,0
+PRNT.US,D,20241219,000000,21.935,21.935,21.4,21.4401,70171,0
+PRNT.US,D,20241220,000000,21.34,21.885,21.26,21.62,29463,0
+PRNT.US,D,20241223,000000,21.43,21.55,21.3,21.4,18842,0
+PRNT.US,D,20241224,000000,21.2901,21.74,21.2901,21.74,9996,0
+PRNT.US,D,20241226,000000,21.625,21.92,21.61,21.82,18237,0
+PRNT.US,D,20241227,000000,21.53,21.67,21.29,21.47,16270,0
+PRNT.US,D,20241230,000000,21.3,21.32,20.975,21.14,42798,0
+PRNT.US,D,20241231,000000,21.2767,21.43,21.1,21.1,19095,0
+PRNT.US,D,20250102,000000,21.23,21.345,20.995,21.03,14247,0
+PRNT.US,D,20250103,000000,20.92,21.53,20.92,21.4,25512,0
+PRNT.US,D,20250106,000000,21.735,21.9594,21.53,21.67,55970,0
+PRNT.US,D,20250107,000000,21.805,21.805,21.31,21.34,9695,0
+PRNT.US,D,20250108,000000,21.21,21.31,20.91,21.11,15877,0
+PRNT.US,D,20250110,000000,20.8256,20.84,20.577,20.74,10814,0
+PRNT.US,D,20250113,000000,20.45,20.47,20.26,20.42,14061,0
+PRNT.US,D,20250114,000000,20.77,20.78,20.58,20.6993,4538,0
+PRNT.US,D,20250115,000000,21.1382,21.2,20.9315,21.05,29127,0
+PRNT.US,D,20250116,000000,21.0999,21.29,21.02,21.2616,7883,0
+PRNT.US,D,20250117,000000,21.44,21.58,21.2396,21.28,18693,0
+PRNT.US,D,20250121,000000,21.46,21.7655,21.43,21.7,11110,0
+PRNT.US,D,20250122,000000,21.8,21.8,21.71,21.74,14942,0
+PRNT.US,D,20250123,000000,21.74,21.89,21.72,21.82,17877,0
+PRNT.US,D,20250124,000000,21.97,22.32,21.9314,22.18,43785,0
+PRNT.US,D,20250127,000000,21.94,22.17,21.91,22.08,14162,0
+PRNT.US,D,20250128,000000,22.16,22.369,22.07,22.3296,13207,0
+PRNT.US,D,20250129,000000,22.19,22.23,22.04,22.09,5001,0
+PRNT.US,D,20250130,000000,22.24,22.4564,22.24,22.3103,8968,0
+PRNT.US,D,20250131,000000,22.4384,22.4384,22.021,22.03,9649,0
+PRNT.US,D,20250203,000000,21.6301,22.135,21.591,22.05,16444,0
+PRNT.US,D,20250204,000000,22.22,22.93,22.21,22.93,67368,0
+PRNT.US,D,20250205,000000,23,23.1975,22.97,23.1975,18675,0
+PRNT.US,D,20250206,000000,23.03,23.3,23.03,23.25,15674,0
+PRNT.US,D,20250207,000000,23.2,23.25,22.63,22.63,8866,0
+PRNT.US,D,20250210,000000,22.7,22.87,22.7,22.807,9725,0
+PRNT.US,D,20250211,000000,22.62,22.75,22.56,22.61,8593,0
+PRNT.US,D,20250212,000000,22.4,22.7,22.36,22.64,8158,0
+PRNT.US,D,20250213,000000,22.761,23.11,22.72,23.07,32195,0
+PRNT.US,D,20250214,000000,23.1395,23.1899,22.991,23.0453,13504,0
+PRNT.US,D,20250218,000000,23.17,23.17,23.0001,23.085,22357,0
+PRNT.US,D,20250219,000000,23.0419,23.21,23.0419,23.15,8234,0
+PRNT.US,D,20250220,000000,22.85,23.04,22.441,22.4804,11280,0
+PRNT.US,D,20250221,000000,22.35,22.5,21.88,21.911,17859,0
+PRNT.US,D,20250224,000000,21.93,21.93,21.6144,21.71,8760,0
+PRNT.US,D,20250225,000000,21.71,21.94,21.49,21.52,16388,0
+PRNT.US,D,20250226,000000,21.62,21.78,21.47,21.5,10944,0
+PRNT.US,D,20250227,000000,21.545,21.545,21.19,21.19,13458,0
+PRNT.US,D,20250228,000000,20.956,21.14,20.78,21.0434,14933,0
+PRNT.US,D,20250303,000000,21.36,21.36,20.69,20.75,25444,0
+PRNT.US,D,20250304,000000,20.53,20.84,20.2314,20.62,17861,0
+PRNT.US,D,20250305,000000,20.78,21.2581,20.77,21.2042,8222,0
+PRNT.US,D,20250306,000000,20.8725,21.05,20.81,20.83,7455,0
+PRNT.US,D,20250307,000000,20.845,20.96,20.545,20.9,9350,0
+PRNT.US,D,20250310,000000,20.665,20.6862,20.2803,20.4793,11809,0
+PRNT.US,D,20250311,000000,20.38,20.3959,20.04,20.32,9235,0
+PRNT.US,D,20250312,000000,20.58,20.58,20.2809,20.3654,14893,0
+PRNT.US,D,20250313,000000,20.1412,20.27,19.8501,19.9806,13290,0
+PRNT.US,D,20250314,000000,20.39,20.6,20.3414,20.5884,7830,0
+PRNT.US,D,20250317,000000,20.785,21.04,20.65,20.9858,86754,0
+PRNT.US,D,20250318,000000,20.63,20.73,20.58,20.7223,7952,0
+PRNT.US,D,20250319,000000,20.8308,21,20.68,20.9032,10707,0
+PRNT.US,D,20250320,000000,20.64,20.85,20.64,20.7391,5798,0
+PRNT.US,D,20250321,000000,20.4496,20.57,20.4303,20.535,5162,0
+PRNT.US,D,20250324,000000,20.5901,20.72,20.5508,20.7103,8407,0
+PRNT.US,D,20250325,000000,20.6546,20.6546,20.47,20.535,2692,0
+PRNT.US,D,20250326,000000,20.425,20.425,20.2001,20.2553,2604,0
+PRNT.US,D,20250327,000000,20.03,20.17,20,20.09,10187,0
+PRNT.US,D,20250328,000000,19.68,19.89,19.5,19.55,7469,0
+PRNT.US,D,20250331,000000,19.14,19.3101,19.01,19.3101,9904,0
+PRNT.US,D,20250401,000000,19.1568,19.2324,19.07,19.2143,5309,0
+PRNT.US,D,20250402,000000,19.06,19.34,19.06,19.3349,13421,0
+PRNT.US,D,20250403,000000,18.55,18.56,18.1976,18.2034,11826,0
+PRNT.US,D,20250404,000000,17.5633,17.635,16.965,17.2414,25749,0
+PRNT.US,D,20250407,000000,16.675,17.34,16.54,17.2109,15048,0
+PRNT.US,D,20250408,000000,17.87,17.93,16.69,16.85,23476,0
+PRNT.US,D,20250409,000000,16.93,18.235,16.721,18.225,13353,0
+PRNT.US,D,20250410,000000,17.88,17.94,17.5,17.87,12619,0
+PRNT.US,D,20250411,000000,17.815,18.075,17.6,18.05,5780,0
+PRNT.US,D,20250414,000000,18.4275,18.52,18.2372,18.4,10081,0
+PRNT.US,D,20250415,000000,18.51,18.71,18.4308,18.645,10918,0
+PRNT.US,D,20250416,000000,18.6,18.6,18.2752,18.2752,5261,0
+PRNT.US,D,20250417,000000,18.31,18.4284,18.27,18.3317,12063,0
+PRNT.US,D,20250421,000000,18.12,18.17,17.7704,17.9807,20747,0
+PRNT.US,D,20250422,000000,18.07,18.49,18.07,18.43,7701,0
+PRNT.US,D,20250423,000000,19.01,19.185,18.79,18.8719,8472,0
+PRNT.US,D,20250424,000000,19.22,19.4735,18.91,19.4708,8020,0
+PRNT.US,D,20250425,000000,19.43,19.6421,19.38,19.56,8389,0
+PRNT.US,D,20250428,000000,19.6,19.6599,19.471,19.6048,5968,0
+PRNT.US,D,20250429,000000,19.34,19.5595,19.34,19.47,13630,0
+PRNT.US,D,20250430,000000,19.13,19.2361,18.9401,19.2095,6662,0
+PRNT.US,D,20250501,000000,19.31,19.47,19.2703,19.376,5661,0
+PRNT.US,D,20250502,000000,19.68,20.01,19.63,20,8183,0
+PRNT.US,D,20250505,000000,19.875,20.04,19.81,19.9652,4857,0
+PRNT.US,D,20250506,000000,19.97,20.52,19.94,20.32,37880,0
+PRNT.US,D,20250507,000000,20.37,20.37,20.2492,20.2492,3730,0
+PRNT.US,D,20250508,000000,20.96,21.43,20.93,21.37,14773,0
+PRNT.US,D,20250509,000000,21.31,21.3325,21.1353,21.2,8988,0
+PRNT.US,D,20250512,000000,21.75,21.83,21.6,21.7529,11764,0
+PRNT.US,D,20250513,000000,21.5,21.5752,21.4305,21.535,6810,0
+PRNT.US,D,20250514,000000,21.52,21.53,21.33,21.43,11489,0
+PRNT.US,D,20250515,000000,21.4099,21.4099,21.1717,21.39,6437,0
+PRNT.US,D,20250516,000000,21.46,21.6983,21.46,21.6983,6198,0
+PRNT.US,D,20250519,000000,21.25,21.65,21.25,21.5802,11671,0
+PRNT.US,D,20250520,000000,21.56,21.72,21.56,21.6475,26982,0
+PRNT.US,D,20250521,000000,21.565,21.61,21.2282,21.2282,4969,0
+PRNT.US,D,20250527,000000,21.435,21.51,21.1513,21.51,15216,0
+PRNT.US,D,20250528,000000,21.3,21.4,21.2311,21.2442,5264,0
+PRNT.US,D,20250530,000000,21.015,21.07,20.99,21.005,3069,0
+PRNT.US,D,20250602,000000,20.87,21.01,20.8,20.903,9730,0
+PRNT.US,D,20250603,000000,20.9418,21.27,20.92,21.27,11410,0
+PRNT.US,D,20250604,000000,21.25,21.45,21.19,21.37,11748,0
+PRNT.US,D,20250605,000000,21.27,21.54,21.27,21.3398,10127,0
+PRNT.US,D,20250606,000000,21.465,21.53,21.3501,21.45,9173,0
+PRNT.US,D,20250609,000000,21.575,21.68,21.5,21.625,35910,0
+PRNT.US,D,20250610,000000,21.75,21.85,21.6401,21.685,10253,0
+PRNT.US,D,20250611,000000,21.83,21.9,21.725,21.725,12474,0
+PRNT.US,D,20250612,000000,21.54,21.5891,21.4611,21.51,3584,0
+PRNT.US,D,20250613,000000,21.01,21.085,20.845,20.845,5945,0
+PRNT.US,D,20250616,000000,21.18,21.41,21.09,21.3029,15076,0
+PRNT.US,D,20250617,000000,21.0924,21.41,21.0924,21.215,6705,0
+PRNT.US,D,20250618,000000,21.025,21.15,20.97,20.97,8071,0
+PRNT.US,D,20250620,000000,21.05,21.1145,20.76,20.7743,6277,0
+PRNT.US,D,20250623,000000,20.55,21,20.4748,20.9455,9496,0
+PRNT.US,D,20250624,000000,20.99,21.2,20.99,21.1447,7795,0
+PRNT.US,D,20250625,000000,21.2,21.2,20.992,21.122,8012,0
+PRNT.US,D,20250626,000000,21.3542,21.5938,21.27,21.5,10523,0
+PRNT.US,D,20250627,000000,21.625,21.9799,21.62,21.775,6981,0
+PRNT.US,D,20250630,000000,21.75,21.9,21.74,21.865,12537,0
+PRNT.US,D,20250701,000000,21.75,22.04,21.72,21.86,11507,0
+PRNT.US,D,20250702,000000,21.7817,22.13,21.7817,22.0954,7253,0
+PRNT.US,D,20250703,000000,22.09,22.35,22.09,22.29,5032,0
+PRNT.US,D,20250707,000000,22.1,22.1,21.89,21.9697,3679,0
+PRNT.US,D,20250708,000000,22,22.26,21.9,22.175,5207,0
+PRNT.US,D,20250709,000000,22.2468,22.4,22.14,22.4,6370,0
+PRNT.US,D,20250710,000000,22.3049,22.45,22.2528,22.43,8908,0
+PRNT.US,D,20250711,000000,22.1417,22.345,22.059994,22.12,8493,0
+PRNT.US,D,20250714,000000,22.1484,22.1484,21.92,21.99,11955,0
+PRNT.US,D,20250715,000000,22.105,22.14,21.9546,21.9546,8379,0
+PRNT.US,D,20250716,000000,21.91,21.95,21.7101,21.9304,7268,0
+PRNT.US,D,20250717,000000,21.935,22.26,21.935,22.195,12266,0
+PRNT.US,D,20250718,000000,22.18,22.235,22.0817,22.1457,7242,0
+PRNT.US,D,20250721,000000,22.28,22.42,22.14,22.2383,19063,0
+PRNT.US,D,20250722,000000,22.18,22.43,22.15,22.43,13046,0
+PRNT.US,D,20250723,000000,22.571,22.81,22.565,22.8002,10355,0
+PRNT.US,D,20250724,000000,22.46,22.65,22.36,22.36,6987,0
+PRNT.US,D,20250725,000000,22.43,22.51,22.3,22.44,11227,0
+PRNT.US,D,20250728,000000,22.3,22.42,22.2401,22.3,6824,0
+PRNT.US,D,20250729,000000,22.23,22.26,21.9701,22.075,10910,0
+PRNT.US,D,20250730,000000,21.9664,22.1,21.8252,21.8252,6903,0
+PRNT.US,D,20250731,000000,22.0977,22.0977,21.5102,21.596,4809,0
+PRNT.US,D,20250801,000000,21.36,21.41,21.188,21.34,6615,0
+PRNT.US,D,20250804,000000,21.5431,21.615,21.45,21.505,7634,0
+PRNT.US,D,20250805,000000,21.77,22.08,21.56,21.96,15008,0
+PRNT.US,D,20250806,000000,21.96,21.96,21.74,21.85,11510,0
+PRNT.US,D,20250807,000000,21.8,21.99,21.66,21.83,11338,0
+PRNT.US,D,20250808,000000,21.81,21.89,21.62,21.69,18930,0
+PRNT.US,D,20250811,000000,21.53,21.735,21.46,21.6101,23654,0
+PRNT.US,D,20250812,000000,21.925,22.415,21.67,22.35,46692,0
+PRNT.US,D,20250813,000000,22.11,22.4,22.078,22.3685,7267,0
+PRNT.US,D,20250814,000000,22.1,22.16,22.01,22.0604,7223,0
+PRNT.US,D,20250815,000000,22.2,22.2,22,22.0713,13018,0
+PRNT.US,D,20250818,000000,21.95,22.07,21.8701,22.04,12191,0
+PRNT.US,D,20250819,000000,22.0117,22.0663,21.89,22.03,6382,0
+PRNT.US,D,20250820,000000,21.794,21.835,21.6208,21.745,9473,0
+PRNT.US,D,20250821,000000,21.89,21.94,21.69,21.8753,5232,0
+PRNT.US,D,20250822,000000,21.9685,22.55,21.93,22.525,10899,0
+PRNT.US,D,20250825,000000,22.43,22.58,22.4,22.4044,3704,0
+PRNT.US,D,20250826,000000,21.61,22.395,21.61,22.2456,7683,0
+PRNT.US,D,20250827,000000,22.48,22.7399,22.25,22.6616,5168,0
+PRNT.US,D,20250828,000000,22.71,22.83,22.5801,22.7389,6276,0
+PRNT.US,D,20250829,000000,22.795,22.8,22.55,22.616,7698,0
+PRNT.US,D,20250902,000000,22.2479,22.29,22.05,22.2251,6087,0
+PRNT.US,D,20250903,000000,22.32,22.3992,21.94,22.05,5354,0
+PRNT.US,D,20250904,000000,22.08,22.3213,21.99,22.3213,9237,0
+PRNT.US,D,20250905,000000,22.59,22.77,22.15,22.5297,7404,0
+PRNT.US,D,20250908,000000,22.51,22.88,22.45,22.8481,13674,0
+PRNT.US,D,20250909,000000,22.7397,22.7397,22.4895,22.5319,3172,0
+PRNT.US,D,20250910,000000,22.501,22.501,22.37,22.4058,3355,0
+PRNT.US,D,20250911,000000,22.6114,22.8689,22.29,22.8689,14516,0
+PRNT.US,D,20250912,000000,22.67,22.67,22.34,22.5401,8755,0
+PRNT.US,D,20250915,000000,22.55,22.7,22.5,22.645,15021,0
+PRNT.US,D,20250916,000000,22.7599,22.7599,22.58,22.665,11070,0
+PRNT.US,D,20250917,000000,22.7,22.845,22.6,22.649,8443,0
+PRNT.US,D,20250918,000000,22.725,23.13,22.57,23.085,41760,0
+PRNT.US,D,20250919,000000,23.15,23.15,22.8954,23.0627,6984,0
+PRNT.US,D,20250922,000000,22.85,23.3499,22.85,23.29,68999,0
+PRNT.US,D,20250923,000000,23.44,23.83,23.22,23.65,30927,0
+PRNT.US,D,20250924,000000,23.393,23.59,23.393,23.44,13554,0
+PRNT.US,D,20250925,000000,23.06,23.28,23.05,23.143,6512,0
+PRNT.US,D,20250926,000000,23.32,23.375,23.1501,23.375,7729,0
+PRNT.US,D,20250929,000000,23.48,23.54,23.27,23.32,32265,0
+PRNT.US,D,20250930,000000,23.17,23.25,23,23.245,7555,0
+PRNT.US,D,20251001,000000,23.31,23.42,23.16,23.2723,12787,0
+PRNT.US,D,20251002,000000,23.6875,23.6875,23.5011,23.6527,22169,0
+PRNT.US,D,20251003,000000,23.88,24.22,23.8525,23.9705,37691,0
+PRNT.US,D,20251006,000000,24.01,24.41,23.98,24.15,83612,0
+PRNT.US,D,20251007,000000,24.29,24.3,23.83,23.95,17317,0
+PRNT.US,D,20251008,000000,23.75,24.17,23.75,23.9968,15739,0
+PRNT.US,D,20251009,000000,24.0499,24.1,23.72,23.87,14901,0
+PRNT.US,D,20251010,000000,23.8,23.89,22.96,22.96,11119,0
+PRNT.US,D,20251013,000000,23.14,23.55,23.14,23.55,13768,0
+PRNT.US,D,20251014,000000,23.24,23.77,23.23,23.69,12105,0
+PRNT.US,D,20251015,000000,23.72,24.15,23.5888,24,24329,0
+PRNT.US,D,20251016,000000,24.0403,24.0403,23.62,23.68,11307,0
+PRNT.US,D,20251017,000000,23.28,23.73,23.28,23.51,14277,0
+PRNT.US,D,20251020,000000,23.745,24.19,23.61,24.17,16817,0
+PRNT.US,D,20251021,000000,23.92,24.29,23.92,24.03,9405,0
+PRNT.US,D,20251022,000000,23.91,23.99,23.3903,23.645,13903,0
+PRNT.US,D,20251023,000000,23.7023,23.82,23.58,23.82,10012,0
+PRNT.US,D,20251024,000000,24.085,24.21,23.8945,23.8945,9549,0
+PRNT.US,D,20251027,000000,23.96,24.17,23.69,23.7701,12253,0
+PRNT.US,D,20251028,000000,23.671,23.79,23.6132,23.6132,16468,0
+PRNT.US,D,20251029,000000,23.526,23.62,23.22,23.26,8837,0
+PRNT.US,D,20251030,000000,23.035,23.32,23.035,23.2301,14547,0
+PRNT.US,D,20251031,000000,23.2755,23.51,23.115,23.33,9603,0
+PRNT.US,D,20251103,000000,23.25,23.29,22.91,23.23,12041,0
+PRNT.US,D,20251104,000000,23.09,23.25,23,23.13,13685,0
+PRNT.US,D,20251105,000000,23.03,23.16,22.901,23.16,9738,0
+PRNT.US,D,20251106,000000,22.4584,23.06,22.281,22.35,15380,0
+PRNT.US,D,20251107,000000,22.22,22.51,22.1101,22.51,21764,0
+PRNT.US,D,20251110,000000,22.983,22.983,22.541,22.775,9485,0
+PRNT.US,D,20251111,000000,22.71,22.7902,22.5801,22.7902,6396,0
+PRNT.US,D,20251112,000000,22.62,22.9036,22.62,22.8045,5595,0
+PRNT.US,D,20251113,000000,22.565,22.77,22.24,22.2655,4600,0
+PRNT.US,D,20251114,000000,22.08,22.26,21.98,22.13,31611,0
+PRNT.US,D,20251117,000000,22.025,22.03,21.4701,21.59,21227,0
+PRNT.US,D,20251118,000000,21.31,21.51,21.2301,21.465,8611,0
+PRNT.US,D,20251119,000000,21.27,21.59,21.27,21.43,8433,0
+PRNT.US,D,20251120,000000,21.58,21.64,20.88,20.98,15467,0
+PRNT.US,D,20251121,000000,20.95,21.52,20.88,21.4832,9382,0
+PRNT.US,D,20251124,000000,21.54,21.68,21.54,21.615,5764,0
+PRNT.US,D,20251125,000000,21.8,22.05,21.73,22.0449,11327,0
+PRNT.US,D,20251126,000000,21.96,22.1687,21.94,22.09,24498,0
+PRNT.US,D,20251128,000000,22.2688,22.4096,22.17,22.39,3655,0
+PRNT.US,D,20251201,000000,22.2225,22.2779,22.1352,22.1352,6608,0
+PRNT.US,D,20251202,000000,22.15,22.3,22.15,22.286,4016,0
+PRNT.US,D,20251203,000000,22.22,22.46,22.14,22.4,7720,0
+PRNT.US,D,20251204,000000,22.52,22.65,22.49,22.65,7359,0
+PRNT.US,D,20251205,000000,22.6,22.73,22.5501,22.71,24826,0
+PRNT.US,D,20251208,000000,22.6,22.61,22.42,22.52,6772,0
+PRNT.US,D,20251209,000000,22.26,22.385,22.14,22.38,12471,0
+PRNT.US,D,20251210,000000,22.265,22.49,22.23,22.49,6533,0
+PRNT.US,D,20251211,000000,22.785,22.935,22.49,22.8852,8417,0
+PRNT.US,D,20251212,000000,22.8,22.93,22.65,22.74,5298,0
+PRNT.US,D,20251215,000000,22.699,22.81,22.5401,22.7,7531,0
+PRNT.US,D,20251216,000000,22.695,22.695,22.52,22.53,10321,0
+PRNT.US,D,20251217,000000,22.6456,22.675,22.39,22.4402,11165,0
+PRNT.US,D,20251218,000000,22.54,22.67,22.5152,22.5152,4091,0
+PRNT.US,D,20251219,000000,22.3901,22.56,22.3801,22.53,14574,0
+PRNT.US,D,20251222,000000,22.56,22.83,22.52,22.83,13187,0
+PRNT.US,D,20251223,000000,22.71,22.71,22.4285,22.57,18108,0
+PRNT.US,D,20251224,000000,22.5,22.6,22.4201,22.6,11763,0
+PRNT.US,D,20251226,000000,22.3,22.45,22.3,22.415,16444,0
+PRNT.US,D,20251229,000000,22.325,22.51,22.28,22.44,34192,0
+PRNT.US,D,20251230,000000,22.5859,22.68,22.44,22.6,13715,0
+PRNT.US,D,20251231,000000,22.38,22.45,22.27,22.34,15951,0
+PRNT.US,D,20260102,000000,22.26,22.53,22.256,22.43,6144,0
+PRNT.US,D,20260105,000000,22.5379,22.91,22.3801,22.89,13843,0
+PRNT.US,D,20260106,000000,22.821146,23.42,22.77,23.42,8498,0
+PRNT.US,D,20260107,000000,23.34,23.49,23.3301,23.46,7474,0
+PRNT.US,D,20260108,000000,23.25,23.505,23.25,23.4104,10171,0
+PRNT.US,D,20260109,000000,23.48,23.52,23.318,23.425,5990,0
+PRNT.US,D,20260112,000000,23.8229,23.8229,23.48,23.6,12934,0
+PRNT.US,D,20260113,000000,23.7,23.77,23.425,23.425,8963,0
+PRNT.US,D,20260114,000000,23.39,23.39,23.2412,23.37,8924,0
+PRNT.US,D,20260115,000000,23.4947,23.74,23.39,23.66,8729,0
+PRNT.US,D,20260116,000000,23.62,23.8033,23.32,23.63,27552,0
+PRNT.US,D,20260120,000000,23.14,23.43,23.09,23.15,16799,0
+PRNT.US,D,20260121,000000,23.27,23.405,22.92,23.31,11002,0
+PRNT.US,D,20260122,000000,23.52,23.88,23.52,23.88,11172,0
+PRNT.US,D,20260123,000000,23.635,23.72,23.3,23.38,14301,0
+PRNT.US,D,20260126,000000,23.6,23.6,23.21,23.32,9663,0
+PRNT.US,D,20260127,000000,23.27,23.48,23.1,23.48,11552,0
+PRNT.US,D,20260128,000000,23.48,23.49,23.291,23.4,11442,0
+PRNT.US,D,20260129,000000,23.14,23.29,22.7,23.06,7075,0
+PRNT.US,D,20260130,000000,23.03,23.03,22.675,22.82,6841,0
+PRNT.US,D,20260202,000000,22.76,22.95,22.51,22.76,12151,0
+PRNT.US,D,20260203,000000,22.76,22.93,22.52,22.82,13340,0
+PRNT.US,D,20260204,000000,22.72,22.84,22.39,22.55,8413,0
+PRNT.US,D,20260205,000000,22.371,22.465,22.155,22.21,15952,0
+PRNT.US,D,20260206,000000,22.69,23.4,22.45,23.38,13549,0
+PRNT.US,D,20260209,000000,23.235,23.84,23.2,23.7862,19311,0
+PRNT.US,D,20260210,000000,23.761,24.1,23.761,23.88,21648,0
+PRNT.US,D,20260211,000000,23.71,23.71,23.1801,23.28,15514,0
+PRNT.US,D,20260212,000000,23.345,23.45,22.61,22.67,9743,0
+PRNT.US,D,20260213,000000,22.74,22.89,22.74,22.89,19499,0
+PRNT.US,D,20260217,000000,22.2701,22.51,22.21,22.5,8593,0
+PRNT.US,D,20260218,000000,22.36,22.735,22.36,22.63,37809,0
diff --git a/daily/us/nyse etfs/1/pscw.us.txt b/daily/us/nyse etfs/1/pscw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a0142d61216c0226d965ed11c0f9b55c3b748a3
--- /dev/null
+++ b/daily/us/nyse etfs/1/pscw.us.txt	
@@ -0,0 +1,1128 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSCW.US,D,20210406,000000,20.89,20.89,20.81,20.8111,203,0
+PSCW.US,D,20210407,000000,20.89,20.89,20.83,20.83,2071,0
+PSCW.US,D,20210408,000000,20.8802,20.93,20.8675,20.8675,10867,0
+PSCW.US,D,20210409,000000,20.97,20.97,20.9221,20.9221,1807,0
+PSCW.US,D,20210412,000000,20.9198,20.9198,20.9198,20.9198,1,0
+PSCW.US,D,20210413,000000,20.9413,20.9413,20.9413,20.9413,50,0
+PSCW.US,D,20210414,000000,21,21.01,20.9098,20.9098,629,0
+PSCW.US,D,20210415,000000,20.9961,20.9961,20.9961,20.9961,1,0
+PSCW.US,D,20210416,000000,21.02,21.02,21.02,21.02,50,0
+PSCW.US,D,20210419,000000,20.9754,20.9754,20.9754,20.9754,3,0
+PSCW.US,D,20210420,000000,20.9292,20.9292,20.9292,20.9292,8,0
+PSCW.US,D,20210421,000000,21.01,21.01,21.01,21.01,15339,0
+PSCW.US,D,20210422,000000,21.0044,21.0044,20.9333,20.9333,288,0
+PSCW.US,D,20210423,000000,20.97,21.0136,20.97,21.0136,334,0
+PSCW.US,D,20210426,000000,21.08,21.08,21.0211,21.0211,100,0
+PSCW.US,D,20210427,000000,21.08,21.08,20.98,20.98,6358,0
+PSCW.US,D,20210428,000000,21.1,21.1,21.0302,21.0302,144,0
+PSCW.US,D,20210429,000000,21.07,21.07,21.07,21.07,1,0
+PSCW.US,D,20210430,000000,21.09,21.09,21.0136,21.0136,108,0
+PSCW.US,D,20210503,000000,21.062,21.062,21.0354,21.0354,200,0
+PSCW.US,D,20210504,000000,20.9823,20.9823,20.9823,20.9823,4,0
+PSCW.US,D,20210505,000000,21,21,20.99,20.99,24,0
+PSCW.US,D,20210506,000000,21.05,21.05,21.05,21.05,14,0
+PSCW.US,D,20210507,000000,21.1,21.1,21.1,21.1,2,0
+PSCW.US,D,20210510,000000,21.03,21.03,21.03,21.03,5057,0
+PSCW.US,D,20210511,000000,21.15,21.15,21.15,21.15,123,0
+PSCW.US,D,20210512,000000,20.79,20.79,20.79,20.79,1,0
+PSCW.US,D,20210513,000000,20.93,20.93,20.93,20.93,2,0
+PSCW.US,D,20210514,000000,21.05,21.05,21.05,21.05,1,0
+PSCW.US,D,20210517,000000,20.98,21.02,20.98,21.02,900,0
+PSCW.US,D,20210518,000000,21.02,21.02,20.9623,20.9623,702,0
+PSCW.US,D,20210519,000000,20.84,21,20.84,20.8982,1000,0
+PSCW.US,D,20210520,000000,20.9964,20.9964,20.9964,20.9964,5,0
+PSCW.US,D,20210521,000000,21.0003,21.0003,21.0003,21.0003,3,0
+PSCW.US,D,20210524,000000,21.0884,21.0884,21.0884,21.0884,1,0
+PSCW.US,D,20210525,000000,21.072,21.072,21.072,21.072,20,0
+PSCW.US,D,20210526,000000,21.1,21.1,21.1,21.1,20,0
+PSCW.US,D,20210527,000000,21.1274,21.1274,21.1274,21.1274,20,0
+PSCW.US,D,20210528,000000,21.08,21.141,21.08,21.141,4550,0
+PSCW.US,D,20210601,000000,21.1269,21.1269,21.1269,21.1269,1,0
+PSCW.US,D,20210602,000000,21.1351,21.1351,21.1351,21.1351,1,0
+PSCW.US,D,20210603,000000,21.1002,21.1002,21.1002,21.1002,1,0
+PSCW.US,D,20210604,000000,21.1798,21.1798,21.1798,21.1798,1,0
+PSCW.US,D,20210607,000000,21.1749,21.1749,21.1749,21.1749,1,0
+PSCW.US,D,20210608,000000,21.1797,21.1797,21.1797,21.1797,1,0
+PSCW.US,D,20210609,000000,21.17,21.17,21.17,21.17,1,0
+PSCW.US,D,20210610,000000,21.17,21.22,21.14,21.22,4311,0
+PSCW.US,D,20210611,000000,21.24,21.24,21.24,21.24,2,0
+PSCW.US,D,20210614,000000,21.2466,21.2466,21.2466,21.2466,2,0
+PSCW.US,D,20210615,000000,21.2323,21.2323,21.2323,21.2323,2,0
+PSCW.US,D,20210616,000000,21.203,21.203,21.203,21.203,2,0
+PSCW.US,D,20210617,000000,21.2098,21.2098,21.2098,21.2098,2,0
+PSCW.US,D,20210618,000000,21.109,21.109,21.109,21.109,2,0
+PSCW.US,D,20210621,000000,21.2185,21.2185,21.2185,21.2185,2,0
+PSCW.US,D,20210622,000000,21.2661,21.2661,21.2661,21.2661,4,0
+PSCW.US,D,20210623,000000,21.27,21.27,21.27,21.27,2,0
+PSCW.US,D,20210624,000000,21.36,21.3928,21.3095,21.3095,1429,0
+PSCW.US,D,20210625,000000,21.39,21.39,21.3282,21.3282,302,0
+PSCW.US,D,20210628,000000,21.3303,21.3303,21.3303,21.3303,25,0
+PSCW.US,D,20210629,000000,21.33,21.33,21.33,21.33,2,0
+PSCW.US,D,20210630,000000,21.34,21.34,21.34,21.34,2,0
+PSCW.US,D,20210701,000000,21.3684,21.3684,21.3684,21.3684,2,0
+PSCW.US,D,20210702,000000,21.4108,21.4108,21.4108,21.4108,1,0
+PSCW.US,D,20210706,000000,21.4,21.44,21.3967,21.3967,1846,0
+PSCW.US,D,20210707,000000,21.4061,21.4061,21.4061,21.4061,1,0
+PSCW.US,D,20210708,000000,21.3392,21.3392,21.3392,21.3392,1,0
+PSCW.US,D,20210709,000000,21.43,21.43,21.43,21.43,1,0
+PSCW.US,D,20210712,000000,21.45,21.45,21.45,21.45,3,0
+PSCW.US,D,20210713,000000,21.4202,21.4202,21.4202,21.4202,2,0
+PSCW.US,D,20210714,000000,21.43,21.43,21.43,21.43,1,0
+PSCW.US,D,20210715,000000,21.4041,21.4041,21.4041,21.4041,1,0
+PSCW.US,D,20210716,000000,21.3536,21.3536,21.3536,21.3536,1,0
+PSCW.US,D,20210719,000000,21.2223,21.2223,21.2223,21.2223,1,0
+PSCW.US,D,20210720,000000,21.3503,21.3503,21.3503,21.3503,1,0
+PSCW.US,D,20210721,000000,21.402,21.402,21.402,21.402,1,0
+PSCW.US,D,20210722,000000,21.42,21.42,21.42,21.42,1,0
+PSCW.US,D,20210723,000000,21.4703,21.4703,21.4703,21.4703,1,0
+PSCW.US,D,20210726,000000,21.48,21.48,21.48,21.48,2,0
+PSCW.US,D,20210727,000000,21.4456,21.4456,21.4456,21.4456,55,0
+PSCW.US,D,20210728,000000,21.4306,21.4306,21.4306,21.4306,7,0
+PSCW.US,D,20210729,000000,21.48,21.48,21.48,21.48,47,0
+PSCW.US,D,20210730,000000,21.4443,21.4443,21.4443,21.4443,3,0
+PSCW.US,D,20210802,000000,21.43,21.43,21.43,21.43,51,0
+PSCW.US,D,20210803,000000,21.49,21.49,21.49,21.49,2,0
+PSCW.US,D,20210804,000000,21.4656,21.4656,21.4656,21.4656,1,0
+PSCW.US,D,20210805,000000,21.5,21.5,21.5,21.5,1,0
+PSCW.US,D,20210806,000000,21.52,21.52,21.52,21.52,3,0
+PSCW.US,D,20210809,000000,21.5102,21.5102,21.5102,21.5102,2,0
+PSCW.US,D,20210810,000000,21.5156,21.5156,21.5156,21.5156,2,0
+PSCW.US,D,20210811,000000,21.5303,21.5303,21.5303,21.5303,2,0
+PSCW.US,D,20210812,000000,21.5258,21.5258,21.5258,21.5258,2,0
+PSCW.US,D,20210813,000000,21.5302,21.5302,21.5302,21.5302,2,0
+PSCW.US,D,20210816,000000,21.63,21.63,21.63,21.63,33009,0
+PSCW.US,D,20210817,000000,21.48,21.48,21.48,21.48,1302,0
+PSCW.US,D,20210818,000000,21.452,21.452,21.452,21.452,2,0
+PSCW.US,D,20210819,000000,21.4433,21.4433,21.4433,21.4433,17,0
+PSCW.US,D,20210820,000000,21.5169,21.5169,21.5169,21.5169,7,0
+PSCW.US,D,20210823,000000,21.62,21.62,21.53,21.5708,3408,0
+PSCW.US,D,20210824,000000,21.5785,21.5785,21.5785,21.5785,3,0
+PSCW.US,D,20210825,000000,21.6,21.6,21.6,21.6,25,0
+PSCW.US,D,20210826,000000,21.5561,21.5561,21.5561,21.5561,2,0
+PSCW.US,D,20210827,000000,21.61,21.61,21.61,21.61,10,0
+PSCW.US,D,20210830,000000,21.633,21.633,21.633,21.633,2,0
+PSCW.US,D,20210831,000000,21.6262,21.6262,21.6262,21.6262,2,0
+PSCW.US,D,20210901,000000,21.63,21.63,21.63,21.63,2,0
+PSCW.US,D,20210902,000000,21.64,21.64,21.64,21.64,2,0
+PSCW.US,D,20210903,000000,21.64,21.64,21.64,21.64,2,0
+PSCW.US,D,20210907,000000,21.62,21.62,21.62,21.62,2,0
+PSCW.US,D,20210908,000000,21.65,21.65,21.56,21.56,4700,0
+PSCW.US,D,20210909,000000,21.5813,21.5813,21.5813,21.5813,9,0
+PSCW.US,D,20210910,000000,21.5315,21.5315,21.5315,21.5315,9,0
+PSCW.US,D,20210913,000000,21.5548,21.5548,21.5548,21.5548,9,0
+PSCW.US,D,20210914,000000,21.5275,21.5275,21.5275,21.5275,9,0
+PSCW.US,D,20210915,000000,21.59,21.59,21.59,21.59,1,0
+PSCW.US,D,20210916,000000,21.5702,21.5702,21.5702,21.5702,10,0
+PSCW.US,D,20210917,000000,21.5125,21.5125,21.5125,21.5125,9,0
+PSCW.US,D,20210920,000000,21.3639,21.3639,21.3639,21.3639,1,0
+PSCW.US,D,20210921,000000,21.35,21.4111,21.35,21.4111,3831,0
+PSCW.US,D,20210922,000000,21.4785,21.4785,21.4785,21.4785,9,0
+PSCW.US,D,20210923,000000,21.567,21.567,21.567,21.567,1,0
+PSCW.US,D,20210924,000000,21.58,21.58,21.58,21.58,1,0
+PSCW.US,D,20210927,000000,21.5667,21.5667,21.5667,21.5667,1,0
+PSCW.US,D,20210928,000000,21.4192,21.4192,21.4192,21.4192,1,0
+PSCW.US,D,20210929,000000,21.43,21.43,21.43,21.43,1,0
+PSCW.US,D,20210930,000000,21.3715,21.3715,21.3715,21.3715,1,0
+PSCW.US,D,20211001,000000,21.4536,21.4536,21.4536,21.4536,1,0
+PSCW.US,D,20211004,000000,21.348,21.348,21.348,21.348,4,0
+PSCW.US,D,20211005,000000,21.4389,21.4389,21.4389,21.4389,4,0
+PSCW.US,D,20211006,000000,21.4592,21.4592,21.4592,21.4592,1,0
+PSCW.US,D,20211007,000000,21.5143,21.5143,21.5143,21.5143,1,0
+PSCW.US,D,20211008,000000,21.5184,21.5184,21.5184,21.5184,1,0
+PSCW.US,D,20211011,000000,21.4797,21.4797,21.4797,21.4797,2,0
+PSCW.US,D,20211012,000000,21.49,21.49,21.4702,21.4702,32513,0
+PSCW.US,D,20211013,000000,21.5,21.5,21.5,21.5,4,0
+PSCW.US,D,20211014,000000,21.6007,21.6007,21.6007,21.6007,2,0
+PSCW.US,D,20211015,000000,21.62,21.6439,21.62,21.6439,32298,0
+PSCW.US,D,20211018,000000,21.66,21.66,21.66,21.66,2,0
+PSCW.US,D,20211019,000000,21.72,21.72,21.72,21.72,2,0
+PSCW.US,D,20211020,000000,21.74,21.74,21.7393,21.7393,200,0
+PSCW.US,D,20211021,000000,21.76,21.76,21.76,21.76,1,0
+PSCW.US,D,20211022,000000,21.75,21.75,21.75,21.75,1,0
+PSCW.US,D,20211025,000000,21.7608,21.7608,21.7608,21.7608,1,0
+PSCW.US,D,20211026,000000,21.7459,21.7459,21.7459,21.7459,244,0
+PSCW.US,D,20211027,000000,21.7166,21.7166,21.7166,21.7166,87,0
+PSCW.US,D,20211028,000000,21.75,21.75,21.75,21.75,1,0
+PSCW.US,D,20211029,000000,21.76,21.76,21.76,21.76,11,0
+PSCW.US,D,20211101,000000,21.76,21.76,21.76,21.76,1817,0
+PSCW.US,D,20211102,000000,21.7844,21.7844,21.7844,21.7844,1,0
+PSCW.US,D,20211103,000000,21.8205,21.8205,21.8205,21.8205,1,0
+PSCW.US,D,20211104,000000,21.83,21.83,21.83,21.83,1,0
+PSCW.US,D,20211105,000000,21.9,21.9,21.79,21.79,2460,0
+PSCW.US,D,20211108,000000,21.89,21.89,21.8442,21.8442,611,0
+PSCW.US,D,20211109,000000,21.86,21.87,21.825,21.8293,4975,0
+PSCW.US,D,20211110,000000,21.8043,21.8043,21.8043,21.8043,1,0
+PSCW.US,D,20211111,000000,21.86,21.86,21.8104,21.8104,1789,0
+PSCW.US,D,20211112,000000,21.89,21.89,21.8462,21.8462,445,0
+PSCW.US,D,20211115,000000,21.89,21.89,21.79,21.79,1333,0
+PSCW.US,D,20211116,000000,21.92,21.92,21.8669,21.8669,416,0
+PSCW.US,D,20211117,000000,21.8483,21.8483,21.8483,21.8483,27,0
+PSCW.US,D,20211118,000000,21.8563,21.8563,21.8563,21.8563,54,0
+PSCW.US,D,20211119,000000,21.845,21.89,21.845,21.845,809,0
+PSCW.US,D,20211122,000000,21.93,21.93,21.8298,21.8298,1143,0
+PSCW.US,D,20211123,000000,21.8358,21.8358,21.8358,21.8358,48,0
+PSCW.US,D,20211124,000000,21.88,21.88,21.8536,21.8536,343,0
+PSCW.US,D,20211126,000000,21.668,21.668,21.668,21.668,49,0
+PSCW.US,D,20211129,000000,21.75,21.75,21.75,21.75,445,0
+PSCW.US,D,20211130,000000,21.73,21.73,21.7056,21.7056,494,0
+PSCW.US,D,20211201,000000,21.75,21.75,21.595,21.64,10608,0
+PSCW.US,D,20211202,000000,21.73,21.73,21.6531,21.6531,295,0
+PSCW.US,D,20211203,000000,21.63,21.64,21.6,21.6246,9147,0
+PSCW.US,D,20211206,000000,21.721,21.721,21.721,21.721,42,0
+PSCW.US,D,20211207,000000,21.91,21.91,21.8451,21.8451,966,0
+PSCW.US,D,20211208,000000,21.8732,21.8732,21.8732,21.8732,1,0
+PSCW.US,D,20211209,000000,21.8412,21.8438,21.8412,21.8438,228,0
+PSCW.US,D,20211210,000000,21.8943,21.8943,21.8943,21.8943,64,0
+PSCW.US,D,20211213,000000,21.8647,21.8647,21.8647,21.8647,34,0
+PSCW.US,D,20211214,000000,21.8232,21.8232,21.8232,21.8232,11,0
+PSCW.US,D,20211215,000000,21.913,21.913,21.913,21.913,174,0
+PSCW.US,D,20211216,000000,21.8666,21.8666,21.8666,21.8666,76,0
+PSCW.US,D,20211217,000000,21.8184,21.8184,21.8184,21.8184,6,0
+PSCW.US,D,20211220,000000,21.7683,21.7683,21.7683,21.7683,101,0
+PSCW.US,D,20211221,000000,21.845,21.8554,21.845,21.8554,228,0
+PSCW.US,D,20211222,000000,21.915,21.915,21.915,21.915,50,0
+PSCW.US,D,20211223,000000,21.9412,21.9412,21.9412,21.9412,227,0
+PSCW.US,D,20211227,000000,21.9949,21.9949,21.9949,21.9949,71,0
+PSCW.US,D,20211228,000000,21.995,21.995,21.995,21.995,5,0
+PSCW.US,D,20211229,000000,22.015,22.015,22.015,22.015,12,0
+PSCW.US,D,20211230,000000,22.0025,22.0025,22.0025,22.0025,108,0
+PSCW.US,D,20211231,000000,22.0035,22.0035,22.0035,22.0035,1,0
+PSCW.US,D,20220103,000000,22.025,22.025,22.025,22.025,77,0
+PSCW.US,D,20220104,000000,22.035,22.035,22.0337,22.0337,165,0
+PSCW.US,D,20220105,000000,21.9583,21.9583,21.9583,21.9583,1,0
+PSCW.US,D,20220106,000000,21.9501,21.9501,21.9501,21.9501,1,0
+PSCW.US,D,20220107,000000,21.91,22.01,21.91,21.9548,3094,0
+PSCW.US,D,20220110,000000,21.98,21.98,21.9575,21.9575,223,0
+PSCW.US,D,20220111,000000,22.0024,22.0024,22.0024,22.0024,97,0
+PSCW.US,D,20220112,000000,22.0249,22.0249,22.0249,22.0249,481,0
+PSCW.US,D,20220113,000000,21.9439,21.99,21.9439,21.99,2497,0
+PSCW.US,D,20220114,000000,21.92,21.9654,21.92,21.9654,986,0
+PSCW.US,D,20220118,000000,21.91,21.91,21.8637,21.8637,14268,0
+PSCW.US,D,20220119,000000,21.8261,21.8261,21.8261,21.8261,4,0
+PSCW.US,D,20220120,000000,21.79,21.79,21.79,21.79,5608,0
+PSCW.US,D,20220121,000000,21.6177,21.6177,21.6177,21.6177,2,0
+PSCW.US,D,20220124,000000,21.6122,21.6122,21.6122,21.6122,16,0
+PSCW.US,D,20220125,000000,21.51,21.5402,21.51,21.5402,228,0
+PSCW.US,D,20220126,000000,21.75,21.75,21.48,21.48,13564,0
+PSCW.US,D,20220127,000000,21.551,21.551,21.5041,21.5041,25491,0
+PSCW.US,D,20220128,000000,21.6615,21.6867,21.6615,21.6867,136,0
+PSCW.US,D,20220131,000000,21.86,21.86,21.8299,21.8299,9407,0
+PSCW.US,D,20220201,000000,21.9,21.9588,21.8999,21.8999,17739,0
+PSCW.US,D,20220202,000000,21.99,21.99,21.9517,21.9517,5726,0
+PSCW.US,D,20220203,000000,21.7832,21.7832,21.7832,21.7832,14,0
+PSCW.US,D,20220204,000000,21.836,21.836,21.836,21.836,38,0
+PSCW.US,D,20220207,000000,21.86,21.86,21.8138,21.8138,11420,0
+PSCW.US,D,20220208,000000,21.89,21.904,21.89,21.904,822,0
+PSCW.US,D,20220209,000000,21.98,21.98,21.96,21.9755,13801,0
+PSCW.US,D,20220210,000000,21.83,21.8613,21.83,21.8613,9210,0
+PSCW.US,D,20220211,000000,21.7279,21.7279,21.7279,21.7279,8,0
+PSCW.US,D,20220214,000000,21.67,21.76,21.67,21.704,3698,0
+PSCW.US,D,20220215,000000,21.8052,21.8288,21.8052,21.8288,1018,0
+PSCW.US,D,20220216,000000,21.86,21.92,21.86,21.8637,58607,0
+PSCW.US,D,20220217,000000,21.6937,21.6937,21.6937,21.6937,3,0
+PSCW.US,D,20220218,000000,21.6335,21.6335,21.6335,21.6335,6,0
+PSCW.US,D,20220222,000000,21.595,21.595,21.5461,21.5461,110,0
+PSCW.US,D,20220223,000000,21.58,21.58,21.367,21.367,2679,0
+PSCW.US,D,20220224,000000,21.28,21.5388,21.26,21.5388,1000,0
+PSCW.US,D,20220225,000000,21.7411,21.7411,21.7411,21.7411,8,0
+PSCW.US,D,20220228,000000,21.7116,21.7116,21.7116,21.7116,8,0
+PSCW.US,D,20220301,000000,21.5411,21.5411,21.5411,21.5411,8,0
+PSCW.US,D,20220302,000000,21.7413,21.7413,21.7413,21.7413,11,0
+PSCW.US,D,20220303,000000,21.6879,21.6879,21.6879,21.6879,8,0
+PSCW.US,D,20220304,000000,21.6225,21.6225,21.6225,21.6225,130,0
+PSCW.US,D,20220307,000000,21.3295,21.3295,21.3295,21.3295,8,0
+PSCW.US,D,20220308,000000,21.26,21.26,21.2439,21.2439,423,0
+PSCW.US,D,20220309,000000,21.538,21.538,21.538,21.538,8,0
+PSCW.US,D,20220310,000000,21.5324,21.5324,21.5324,21.5324,2,0
+PSCW.US,D,20220311,000000,21.3733,21.3733,21.3733,21.3733,52,0
+PSCW.US,D,20220314,000000,21.2688,21.2688,21.2688,21.2688,8,0
+PSCW.US,D,20220315,000000,21.5637,21.5637,21.5637,21.5637,8,0
+PSCW.US,D,20220316,000000,21.8355,21.8355,21.8355,21.8355,6,0
+PSCW.US,D,20220317,000000,21.955,21.9672,21.955,21.9672,157,0
+PSCW.US,D,20220318,000000,22.0624,22.0624,22.0624,22.0624,24,0
+PSCW.US,D,20220321,000000,22.0884,22.0884,22.0884,22.0884,8,0
+PSCW.US,D,20220322,000000,22.1459,22.1459,22.1459,22.1459,37,0
+PSCW.US,D,20220323,000000,22.1299,22.1299,22.1182,22.1182,105,0
+PSCW.US,D,20220324,000000,22.17,22.1807,22.17,22.1807,1260,0
+PSCW.US,D,20220325,000000,22.238,22.26,22.205,22.205,2004,0
+PSCW.US,D,20220328,000000,22.2155,22.2155,22.2155,22.2155,8,0
+PSCW.US,D,20220329,000000,22.17,22.22,22.17,22.22,24548,0
+PSCW.US,D,20220330,000000,22.23,22.255,22.23,22.255,787,0
+PSCW.US,D,20220331,000000,22.2799,22.2799,22.22,22.255,827,0
+PSCW.US,D,20220401,000000,22.35,22.35,22.18,22.2295,3348,0
+PSCW.US,D,20220404,000000,22.27,22.33,22.27,22.3029,9068,0
+PSCW.US,D,20220405,000000,22.19,22.19,22.1808,22.1808,11449,0
+PSCW.US,D,20220406,000000,22.17,22.17,22.1048,22.1048,400,0
+PSCW.US,D,20220407,000000,22.14,22.1428,22.08,22.1428,12578,0
+PSCW.US,D,20220408,000000,22.1106,22.1106,22.1106,22.1106,8,0
+PSCW.US,D,20220411,000000,22.0281,22.0281,21.9575,21.9575,5194,0
+PSCW.US,D,20220412,000000,22.1008,22.1008,21.9305,21.9305,568,0
+PSCW.US,D,20220413,000000,22.0434,22.0434,22.0434,22.0434,8,0
+PSCW.US,D,20220414,000000,22.03,22.03,21.9248,21.9248,1078,0
+PSCW.US,D,20220418,000000,21.99,22,21.9157,21.9157,3778,0
+PSCW.US,D,20220419,000000,22.0716,22.0716,22.0716,22.0716,8,0
+PSCW.US,D,20220420,000000,22.0522,22.0522,22.0522,22.0522,8,0
+PSCW.US,D,20220421,000000,21.907,21.907,21.907,21.907,8,0
+PSCW.US,D,20220422,000000,21.6207,21.6207,21.6207,21.6207,8,0
+PSCW.US,D,20220425,000000,21.6637,21.6637,21.6637,21.6637,8,0
+PSCW.US,D,20220426,000000,21.3986,21.3986,21.3986,21.3986,8,0
+PSCW.US,D,20220427,000000,21.45,21.45,21.3974,21.3974,800,0
+PSCW.US,D,20220428,000000,21.6117,21.6117,21.6117,21.6117,8,0
+PSCW.US,D,20220429,000000,21.2514,21.2514,21.2514,21.2514,8,0
+PSCW.US,D,20220502,000000,21.215,21.314,21.215,21.314,400,0
+PSCW.US,D,20220503,000000,21.3731,21.3731,21.3731,21.3731,8,0
+PSCW.US,D,20220504,000000,21.63,21.63,21.63,21.63,2082,0
+PSCW.US,D,20220505,000000,21.2762,21.2762,21.2762,21.2762,8,0
+PSCW.US,D,20220506,000000,21.27,21.27,21.2364,21.2364,320,0
+PSCW.US,D,20220509,000000,21.06,21.06,20.9325,20.9325,500,0
+PSCW.US,D,20220510,000000,20.93,21.08,20.88,20.9502,1335,0
+PSCW.US,D,20220511,000000,20.87,20.875,20.78,20.78,3166,0
+PSCW.US,D,20220512,000000,20.72,20.7502,20.71,20.7502,2523,0
+PSCW.US,D,20220513,000000,21.0579,21.09,21.025,21.0289,20116,0
+PSCW.US,D,20220516,000000,21,21.13,20.9943,20.9943,978,0
+PSCW.US,D,20220517,000000,21.16,21.2389,21.12,21.1774,12886,0
+PSCW.US,D,20220518,000000,20.94,20.94,20.7966,20.7966,348182,0
+PSCW.US,D,20220519,000000,20.77,20.886,20.723,20.723,7928,0
+PSCW.US,D,20220520,000000,20.75,20.75,20.7051,20.7051,829,0
+PSCW.US,D,20220523,000000,20.8992,20.8992,20.8992,20.8992,8,0
+PSCW.US,D,20220524,000000,20.77,20.9,20.77,20.88,58856,0
+PSCW.US,D,20220525,000000,20.91,21.01,20.89,20.9402,6682,0
+PSCW.US,D,20220526,000000,21.1992,21.1992,21.1362,21.1362,4244,0
+PSCW.US,D,20220527,000000,21.3641,21.3641,21.3641,21.3641,43,0
+PSCW.US,D,20220531,000000,21.32,21.41,21.29,21.29,9479,0
+PSCW.US,D,20220601,000000,21.28,21.37,21.2622,21.2622,2575,0
+PSCW.US,D,20220602,000000,21.39,21.41,21.3738,21.3924,13290,0
+PSCW.US,D,20220603,000000,21.25,21.31,21.25,21.2722,26105,0
+PSCW.US,D,20220606,000000,21.34,21.34,21.2884,21.2884,2928,0
+PSCW.US,D,20220607,000000,21.29,21.385,21.29,21.385,949,0
+PSCW.US,D,20220608,000000,21.36,21.39,21.27,21.27,3657,0
+PSCW.US,D,20220609,000000,21.23,21.23,21.0449,21.0449,7905,0
+PSCW.US,D,20220610,000000,20.758,20.8099,20.758,20.7584,3594,0
+PSCW.US,D,20220613,000000,20.44,20.44,20.3775,20.3775,254,0
+PSCW.US,D,20220614,000000,20.35,20.4,20.3095,20.3095,7430,0
+PSCW.US,D,20220615,000000,20.4646,20.4646,20.4646,20.4646,35,0
+PSCW.US,D,20220616,000000,20.1913,20.1913,20.1421,20.1421,367,0
+PSCW.US,D,20220617,000000,20.23,20.23,20.163,20.1943,4759,0
+PSCW.US,D,20220621,000000,20.41,20.45,20.3916,20.3916,18740,0
+PSCW.US,D,20220622,000000,20.42,20.42,20.4063,20.4063,100,0
+PSCW.US,D,20220623,000000,20.48,20.48,20.4761,20.4761,100,0
+PSCW.US,D,20220624,000000,20.74,20.74,20.68,20.7251,972,0
+PSCW.US,D,20220627,000000,20.6977,20.6977,20.6977,20.6977,139,0
+PSCW.US,D,20220628,000000,20.5357,20.5357,20.5357,20.5357,2,0
+PSCW.US,D,20220629,000000,20.52,20.53,20.48,20.48,6502,0
+PSCW.US,D,20220630,000000,20.45,20.45,20.4191,20.4191,2250,0
+PSCW.US,D,20220701,000000,20.54,20.55,20.45,20.5303,5571,0
+PSCW.US,D,20220705,000000,20.5467,20.5467,20.5467,20.5467,2,0
+PSCW.US,D,20220706,000000,20.58,20.58,20.5266,20.577,3271,0
+PSCW.US,D,20220707,000000,20.7057,20.7057,20.7057,20.7057,2,0
+PSCW.US,D,20220708,000000,20.7179,20.75,20.66,20.66,14816,0
+PSCW.US,D,20220711,000000,20.6,20.61,20.5789,20.5789,7420,0
+PSCW.US,D,20220712,000000,20.63,20.64,20.513,20.513,12468,0
+PSCW.US,D,20220713,000000,20.3501,20.54,20.35,20.4667,16609,0
+PSCW.US,D,20220714,000000,20.38,20.485,20.32,20.448,12368,0
+PSCW.US,D,20220715,000000,20.63,20.63,20.59,20.63,6700,0
+PSCW.US,D,20220718,000000,20.53,20.53,20.5,20.5,5408,0
+PSCW.US,D,20220719,000000,20.75,20.79,20.72,20.7615,15514,0
+PSCW.US,D,20220720,000000,20.74,20.86,20.74,20.8104,5650,0
+PSCW.US,D,20220721,000000,20.89,20.94,20.89,20.8984,3631,0
+PSCW.US,D,20220722,000000,20.83,20.87,20.83,20.86,2000,0
+PSCW.US,D,20220725,000000,20.86,20.87,20.848,20.848,8000,0
+PSCW.US,D,20220726,000000,20.7642,20.7642,20.7642,20.7642,20,0
+PSCW.US,D,20220727,000000,21.02,21.02,20.9894,20.9894,300,0
+PSCW.US,D,20220728,000000,20.94,21.13,20.94,21.097,7916,0
+PSCW.US,D,20220729,000000,21.1707,21.261,21.1707,21.261,4003,0
+PSCW.US,D,20220801,000000,21.2146,21.2146,21.2146,21.2146,20,0
+PSCW.US,D,20220802,000000,21.17,21.17,21.1544,21.1544,239,0
+PSCW.US,D,20220803,000000,21.32,21.32,21.3153,21.3153,489,0
+PSCW.US,D,20220804,000000,21.3011,21.3011,21.299,21.299,160,0
+PSCW.US,D,20220805,000000,21.2,21.31,21.18,21.2737,1922,0
+PSCW.US,D,20220808,000000,21.2516,21.2711,21.2516,21.2711,500,0
+PSCW.US,D,20220809,000000,21.2207,21.2207,21.2207,21.2207,20,0
+PSCW.US,D,20220810,000000,21.41,21.4373,21.41,21.4373,300,0
+PSCW.US,D,20220811,000000,21.4424,21.4424,21.4424,21.4424,22,0
+PSCW.US,D,20220812,000000,21.6089,21.6089,21.6089,21.6089,22,0
+PSCW.US,D,20220815,000000,21.6698,21.6698,21.6698,21.6698,22,0
+PSCW.US,D,20220816,000000,21.696,21.696,21.696,21.696,45,0
+PSCW.US,D,20220817,000000,21.6246,21.6246,21.6246,21.6246,22,0
+PSCW.US,D,20220818,000000,21.63,21.6502,21.63,21.6502,396,0
+PSCW.US,D,20220819,000000,21.5285,21.5285,21.5285,21.5285,22,0
+PSCW.US,D,20220822,000000,21.32,21.32,21.2949,21.2949,392,0
+PSCW.US,D,20220823,000000,21.3184,21.32,21.25,21.279,2035,0
+PSCW.US,D,20220824,000000,21.326,21.326,21.3089,21.3089,680,0
+PSCW.US,D,20220825,000000,21.4373,21.4373,21.4373,21.4373,92,0
+PSCW.US,D,20220826,000000,21.1064,21.1064,21.1064,21.1064,22,0
+PSCW.US,D,20220829,000000,21.12,21.12,21.0334,21.0334,729,0
+PSCW.US,D,20220830,000000,20.94,20.94,20.9143,20.9143,1908,0
+PSCW.US,D,20220831,000000,20.88,20.88,20.8659,20.8659,208,0
+PSCW.US,D,20220901,000000,20.8681,20.8681,20.8681,20.8681,92,0
+PSCW.US,D,20220902,000000,20.75,20.7827,20.75,20.7827,100,0
+PSCW.US,D,20220906,000000,20.7464,20.7464,20.7464,20.7464,70,0
+PSCW.US,D,20220907,000000,20.96,20.96,20.9159,20.9159,4787,0
+PSCW.US,D,20220908,000000,20.9595,20.9595,20.9595,20.9595,22,0
+PSCW.US,D,20220909,000000,21.1107,21.1107,21.1107,21.1107,22,0
+PSCW.US,D,20220912,000000,21.21,21.21,21.2098,21.2098,347,0
+PSCW.US,D,20220913,000000,21.21,21.21,20.75,20.8143,319,0
+PSCW.US,D,20220914,000000,20.8179,20.8179,20.8179,20.8179,8,0
+PSCW.US,D,20220915,000000,20.7443,20.7443,20.7443,20.7443,8,0
+PSCW.US,D,20220916,000000,20.6314,20.6845,20.6314,20.6845,1120,0
+PSCW.US,D,20220919,000000,20.76,20.77,20.7466,20.7466,2500,0
+PSCW.US,D,20220920,000000,20.6953,20.6953,20.65,20.6759,2515,0
+PSCW.US,D,20220921,000000,20.5999,20.5999,20.5999,20.5999,20,0
+PSCW.US,D,20220922,000000,20.44,20.5095,20.41,20.5095,9900,0
+PSCW.US,D,20220923,000000,20.3293,20.3692,20.305,20.3302,6244,0
+PSCW.US,D,20220926,000000,20.2927,20.2927,20.2927,20.2927,20,0
+PSCW.US,D,20220927,000000,20.2543,20.2543,20.2543,20.2543,84,0
+PSCW.US,D,20220928,000000,20.43,20.43,20.3993,20.3993,152,0
+PSCW.US,D,20220929,000000,20.23,20.2449,20.22,20.2449,430,0
+PSCW.US,D,20220930,000000,20.2543,20.293,20.1571,20.1571,8900,0
+PSCW.US,D,20221003,000000,20.25,20.3155,20.25,20.3155,637,0
+PSCW.US,D,20221004,000000,20.5,20.54,20.5,20.5116,6266,0
+PSCW.US,D,20221005,000000,20.49,20.5043,20.49,20.5043,3854,0
+PSCW.US,D,20221006,000000,20.4389,20.519,20.4386,20.4386,8673,0
+PSCW.US,D,20221007,000000,20.33,20.33,20.2425,20.2425,4700,0
+PSCW.US,D,20221010,000000,20.2,20.223,20.2,20.223,205,0
+PSCW.US,D,20221011,000000,20.1823,20.1823,20.1823,20.1823,20,0
+PSCW.US,D,20221012,000000,20.18,20.19,20.18,20.18,105,0
+PSCW.US,D,20221013,000000,20.3386,20.3386,20.3386,20.3386,1,0
+PSCW.US,D,20221014,000000,20.1904,20.1904,20.1904,20.1904,20,0
+PSCW.US,D,20221017,000000,20.39,20.41,20.36,20.36,3390,0
+PSCW.US,D,20221018,000000,20.4341,20.4341,20.4341,20.4341,68,0
+PSCW.US,D,20221019,000000,20.36,20.3899,20.36,20.3899,989,0
+PSCW.US,D,20221020,000000,20.36,20.3857,20.36,20.3857,2100,0
+PSCW.US,D,20221021,000000,20.5092,20.5092,20.5078,20.5078,4850,0
+PSCW.US,D,20221024,000000,20.5905,20.5905,20.5905,20.5905,20,0
+PSCW.US,D,20221025,000000,20.6987,20.6987,20.6987,20.6987,20,0
+PSCW.US,D,20221026,000000,20.6457,20.6457,20.6457,20.6457,93,0
+PSCW.US,D,20221027,000000,20.6078,20.6078,20.6078,20.6078,20,0
+PSCW.US,D,20221028,000000,20.6445,20.7501,20.6301,20.7501,8037,0
+PSCW.US,D,20221031,000000,20.7047,20.7047,20.7047,20.7047,15,0
+PSCW.US,D,20221101,000000,20.72,20.72,20.67,20.67,2136,0
+PSCW.US,D,20221102,000000,20.69,20.7478,20.5505,20.5505,3825,0
+PSCW.US,D,20221103,000000,20.56,20.57,20.4906,20.4906,6000,0
+PSCW.US,D,20221104,000000,20.53,20.5649,20.52,20.5649,3600,0
+PSCW.US,D,20221107,000000,20.59,20.6315,20.59,20.6315,100,0
+PSCW.US,D,20221108,000000,20.67,20.72,20.6621,20.6621,1213,0
+PSCW.US,D,20221109,000000,20.5442,20.5442,20.5442,20.5442,577,0
+PSCW.US,D,20221110,000000,20.9,20.9,20.8842,20.8842,196,0
+PSCW.US,D,20221111,000000,20.9306,20.9306,20.9306,20.9306,64,0
+PSCW.US,D,20221114,000000,20.84,20.84,20.84,20.84,2287,0
+PSCW.US,D,20221115,000000,20.9109,20.9109,20.9109,20.9109,28,0
+PSCW.US,D,20221116,000000,20.867,20.867,20.867,20.867,4,0
+PSCW.US,D,20221117,000000,20.8799,20.8799,20.8354,20.8354,1404,0
+PSCW.US,D,20221118,000000,20.88,20.9,20.8702,20.8702,6340,0
+PSCW.US,D,20221121,000000,20.8434,20.8434,20.8434,20.8434,50,0
+PSCW.US,D,20221122,000000,20.875,20.9329,20.875,20.9297,1529,0
+PSCW.US,D,20221123,000000,20.93,20.95,20.93,20.95,150,0
+PSCW.US,D,20221125,000000,20.9466,20.9466,20.9466,20.9466,50,0
+PSCW.US,D,20221128,000000,20.8416,20.8416,20.8416,20.8416,50,0
+PSCW.US,D,20221129,000000,20.83,20.8346,20.8,20.8346,1128,0
+PSCW.US,D,20221130,000000,20.83,21.0502,20.83,21.0502,1350,0
+PSCW.US,D,20221201,000000,21.09,21.11,21.05,21.05,21299,0
+PSCW.US,D,20221202,000000,21.0331,21.0331,21.0331,21.0331,50,0
+PSCW.US,D,20221205,000000,20.85,20.894,20.85,20.894,1545,0
+PSCW.US,D,20221206,000000,20.86,20.86,20.8,20.8,1957,0
+PSCW.US,D,20221207,000000,20.8034,20.8034,20.8034,20.8034,50,0
+PSCW.US,D,20221208,000000,20.8413,20.8413,20.8413,20.8413,50,0
+PSCW.US,D,20221209,000000,20.85,20.85,20.8123,20.8123,213,0
+PSCW.US,D,20221212,000000,20.9079,20.9079,20.9079,20.9079,50,0
+PSCW.US,D,20221213,000000,20.9516,20.9516,20.9516,20.9516,2,0
+PSCW.US,D,20221214,000000,20.985,20.985,20.9052,20.9052,229,0
+PSCW.US,D,20221215,000000,20.768,20.768,20.745,20.7573,960,0
+PSCW.US,D,20221216,000000,20.732,20.732,20.732,20.732,50,0
+PSCW.US,D,20221219,000000,20.6923,20.6923,20.6923,20.6923,50,0
+PSCW.US,D,20221220,000000,20.6971,20.6971,20.6971,20.6971,50,0
+PSCW.US,D,20221221,000000,20.71,20.81,20.71,20.7525,6500,0
+PSCW.US,D,20221222,000000,20.71,20.75,20.68,20.75,5989,0
+PSCW.US,D,20221223,000000,20.77,20.77,20.725,20.725,1000,0
+PSCW.US,D,20221227,000000,20.76,20.78,20.7223,20.7223,2889,0
+PSCW.US,D,20221228,000000,20.67,20.67,20.67,20.67,1200,0
+PSCW.US,D,20221229,000000,20.78,20.81,20.7451,20.7451,3371,0
+PSCW.US,D,20221230,000000,20.78,20.8,20.78,20.79,20214,0
+PSCW.US,D,20230103,000000,20.7276,20.7276,20.7276,20.7276,6,0
+PSCW.US,D,20230104,000000,20.81,20.81,20.7498,20.7498,3926,0
+PSCW.US,D,20230105,000000,20.76,20.8,20.718,20.718,3636,0
+PSCW.US,D,20230106,000000,20.8,20.85,20.7856,20.7856,1651,0
+PSCW.US,D,20230109,000000,20.83,20.83,20.78,20.78,3690,0
+PSCW.US,D,20230110,000000,20.82,20.83,20.7999,20.7999,4733,0
+PSCW.US,D,20230111,000000,20.8403,20.8403,20.8403,20.8403,21,0
+PSCW.US,D,20230112,000000,20.8389,20.8389,20.8389,20.8389,21,0
+PSCW.US,D,20230113,000000,20.7601,20.84,20.7601,20.84,741,0
+PSCW.US,D,20230117,000000,20.8625,20.8625,20.8625,20.8625,40,0
+PSCW.US,D,20230118,000000,20.7899,20.7899,20.7857,20.7857,900,0
+PSCW.US,D,20230119,000000,20.7711,20.7711,20.7711,20.7711,40,0
+PSCW.US,D,20230120,000000,20.8139,20.8139,20.8139,20.8139,45,0
+PSCW.US,D,20230123,000000,20.85,20.904,20.85,20.8698,4117,0
+PSCW.US,D,20230124,000000,20.845,20.845,20.845,20.845,40,0
+PSCW.US,D,20230125,000000,20.8407,20.8407,20.8407,20.8407,40,0
+PSCW.US,D,20230126,000000,20.8812,20.8812,20.8812,20.8812,40,0
+PSCW.US,D,20230127,000000,20.9018,20.9018,20.9018,20.9018,40,0
+PSCW.US,D,20230130,000000,20.88,20.88,20.8649,20.8649,1518,0
+PSCW.US,D,20230131,000000,20.8934,20.8934,20.8934,20.8934,40,0
+PSCW.US,D,20230201,000000,20.9028,20.932,20.9028,20.932,500,0
+PSCW.US,D,20230202,000000,21.03,21.06,21.03,21.0556,339,0
+PSCW.US,D,20230203,000000,21.05,21.06,20.993,20.993,4813,0
+PSCW.US,D,20230206,000000,20.9641,20.965,20.9641,20.965,250,0
+PSCW.US,D,20230207,000000,21.0439,21.0439,21.0439,21.0439,40,0
+PSCW.US,D,20230208,000000,20.9784,20.9784,20.9784,20.9784,40,0
+PSCW.US,D,20230209,000000,20.9402,20.9402,20.9402,20.9402,40,0
+PSCW.US,D,20230210,000000,20.92,20.955,20.92,20.955,1706,0
+PSCW.US,D,20230213,000000,20.995,21,20.995,21,300,0
+PSCW.US,D,20230214,000000,20.96,20.9852,20.9301,20.9852,2506,0
+PSCW.US,D,20230215,000000,20.9786,20.9786,20.9786,20.9786,40,0
+PSCW.US,D,20230216,000000,20.9168,20.9168,20.9168,20.9168,40,0
+PSCW.US,D,20230217,000000,20.9061,20.9061,20.9061,20.9061,40,0
+PSCW.US,D,20230221,000000,20.8636,20.8636,20.8636,20.8636,40,0
+PSCW.US,D,20230222,000000,20.88,20.88,20.8371,20.8457,2770,0
+PSCW.US,D,20230223,000000,20.9089,20.91,20.86,20.86,5605,0
+PSCW.US,D,20230224,000000,20.9089,20.9089,20.86,20.86,750,0
+PSCW.US,D,20230227,000000,20.865,20.865,20.865,20.865,901,0
+PSCW.US,D,20230228,000000,20.84,20.8647,20.84,20.8647,2455,0
+PSCW.US,D,20230301,000000,20.86,20.86,20.835,20.835,1380,0
+PSCW.US,D,20230302,000000,20.84,20.867,20.84,20.867,1833,0
+PSCW.US,D,20230303,000000,20.88,20.8891,20.88,20.8891,1294,0
+PSCW.US,D,20230306,000000,20.895,20.895,20.8916,20.8916,478,0
+PSCW.US,D,20230307,000000,20.91,20.91,20.87,20.87,5030,0
+PSCW.US,D,20230308,000000,20.88,20.88,20.88,20.88,11,0
+PSCW.US,D,20230309,000000,20.86,20.875,20.86,20.875,1055,0
+PSCW.US,D,20230310,000000,20.875,20.875,20.875,20.875,11,0
+PSCW.US,D,20230313,000000,20.86,20.875,20.86,20.875,11,0
+PSCW.US,D,20230314,000000,20.96,20.96,20.86,20.885,1244,0
+PSCW.US,D,20230315,000000,20.92,20.93,20.87,20.87,13079,0
+PSCW.US,D,20230316,000000,20.895,20.895,20.895,20.895,11,0
+PSCW.US,D,20230317,000000,20.9,20.94,20.8559,20.9,2600,0
+PSCW.US,D,20230320,000000,20.8975,20.905,20.8975,20.905,1501,0
+PSCW.US,D,20230321,000000,20.9,20.91,20.9,20.91,1000,0
+PSCW.US,D,20230322,000000,20.91,20.91,20.91,20.91,1,0
+PSCW.US,D,20230323,000000,20.9,20.96,20.86,20.9,22075,0
+PSCW.US,D,20230324,000000,20.89,20.96,20.88,20.925,7308,0
+PSCW.US,D,20230327,000000,20.925,20.925,20.925,20.925,1,0
+PSCW.US,D,20230328,000000,20.9,20.93,20.881,20.93,10130,0
+PSCW.US,D,20230329,000000,20.9,20.93,20.88,20.93,12162,0
+PSCW.US,D,20230330,000000,20.9439,20.9439,20.89,20.935,5263,0
+PSCW.US,D,20230331,000000,20.85,20.99,20.85,20.935,13060,0
+PSCW.US,D,20230403,000000,20.92,20.98,20.87,20.93,28082,0
+PSCW.US,D,20230404,000000,20.92,20.95,20.87,20.9293,14296,0
+PSCW.US,D,20230405,000000,20.83,20.9038,20.8201,20.9038,3031,0
+PSCW.US,D,20230406,000000,20.88,20.91,20.88,20.9093,1578,0
+PSCW.US,D,20230410,000000,20.91,20.91,20.91,20.91,100,0
+PSCW.US,D,20230411,000000,20.92,20.96,20.91,20.96,16605,0
+PSCW.US,D,20230412,000000,21.05,21.05,20.9153,20.9153,1120,0
+PSCW.US,D,20230413,000000,20.95,21.0531,20.94,21.0531,950,0
+PSCW.US,D,20230414,000000,21.0335,21.0335,21.0335,21.0335,1,0
+PSCW.US,D,20230417,000000,21.06,21.06,21.06,21.06,35,0
+PSCW.US,D,20230418,000000,21.0346,21.0844,21.0346,21.0844,857,0
+PSCW.US,D,20230419,000000,21.057,21.057,21.057,21.057,1,0
+PSCW.US,D,20230420,000000,21.0599,21.0599,21.0328,21.0328,944,0
+PSCW.US,D,20230421,000000,21.04,21.08,20.9901,21.0494,5073,0
+PSCW.US,D,20230424,000000,21.0613,21.0613,21.0613,21.0613,1,0
+PSCW.US,D,20230425,000000,20.99,20.99,20.9075,20.9075,8920,0
+PSCW.US,D,20230426,000000,20.8736,20.8736,20.8736,20.8736,1,0
+PSCW.US,D,20230427,000000,20.98,21.0545,20.98,21.0545,100,0
+PSCW.US,D,20230428,000000,21.0425,21.18,21.0425,21.1451,3753,0
+PSCW.US,D,20230501,000000,21.1563,21.1563,21.1563,21.1563,1,0
+PSCW.US,D,20230502,000000,21.19,21.19,20.9833,21.0541,4695,0
+PSCW.US,D,20230503,000000,21.06,21.06,20.9734,20.9734,1839,0
+PSCW.US,D,20230504,000000,20.91,20.91,20.8904,20.8904,421,0
+PSCW.US,D,20230505,000000,21.05,21.0764,21,21.0764,912,0
+PSCW.US,D,20230508,000000,21.0843,21.0843,21.0843,21.0843,1,0
+PSCW.US,D,20230509,000000,21.02,21.0416,21.02,21.0416,100,0
+PSCW.US,D,20230510,000000,21.03,21.1076,21.03,21.1076,384,0
+PSCW.US,D,20230511,000000,21.0584,21.14,21.021,21.0904,3997,0
+PSCW.US,D,20230512,000000,21.0798,21.0798,21.0798,21.0798,1,0
+PSCW.US,D,20230515,000000,21.1088,21.1088,21.1088,21.1088,1,0
+PSCW.US,D,20230516,000000,21.15,21.15,21.0422,21.0422,800,0
+PSCW.US,D,20230517,000000,21.1743,21.1743,21.1743,21.1743,1,0
+PSCW.US,D,20230518,000000,21.16,21.2686,21.14,21.2686,3800,0
+PSCW.US,D,20230519,000000,21.27,21.27,21.21,21.21,3393,0
+PSCW.US,D,20230522,000000,21.2526,21.2526,21.2526,21.2526,1,0
+PSCW.US,D,20230523,000000,21.1392,21.1392,21.1392,21.1392,1,0
+PSCW.US,D,20230524,000000,21.0389,21.0459,21.0389,21.0459,4748,0
+PSCW.US,D,20230525,000000,21.138,21.138,21.138,21.138,1,0
+PSCW.US,D,20230526,000000,21.275,21.3099,21.275,21.2852,1420,0
+PSCW.US,D,20230530,000000,21.26,21.32,21.26,21.2802,2700,0
+PSCW.US,D,20230531,000000,21.17,21.2359,21.16,21.2359,1500,0
+PSCW.US,D,20230601,000000,21.3697,21.3697,21.3391,21.3391,720,0
+PSCW.US,D,20230602,000000,21.45,21.52,21.445,21.4929,7014,0
+PSCW.US,D,20230605,000000,21.52,21.52,21.45,21.45,4525,0
+PSCW.US,D,20230606,000000,21.44,21.5099,21.44,21.5099,3650,0
+PSCW.US,D,20230607,000000,21.485,21.51,21.41,21.44,13676,0
+PSCW.US,D,20230608,000000,21.5309,21.5309,21.5309,21.5309,1,0
+PSCW.US,D,20230609,000000,21.5538,21.5538,21.5466,21.5466,110,0
+PSCW.US,D,20230612,000000,21.632,21.632,21.632,21.632,1,0
+PSCW.US,D,20230613,000000,21.6868,21.6941,21.6868,21.6941,1500,0
+PSCW.US,D,20230614,000000,21.72,21.72,21.6917,21.6917,2842,0
+PSCW.US,D,20230615,000000,21.74,21.8125,21.74,21.8125,1155,0
+PSCW.US,D,20230616,000000,21.83,21.83,21.7843,21.7843,2390,0
+PSCW.US,D,20230620,000000,21.7512,21.7512,21.7512,21.7512,1,0
+PSCW.US,D,20230621,000000,21.76,21.77,21.7154,21.7154,3252,0
+PSCW.US,D,20230622,000000,21.74,21.8,21.7229,21.7229,3618,0
+PSCW.US,D,20230623,000000,21.6893,21.6893,21.6893,21.6893,9,0
+PSCW.US,D,20230626,000000,21.6562,21.6562,21.6562,21.6562,32,0
+PSCW.US,D,20230627,000000,21.75,21.81,21.75,21.7727,2847,0
+PSCW.US,D,20230628,000000,21.67,21.76,21.66,21.7568,5700,0
+PSCW.US,D,20230629,000000,21.807,21.807,21.807,21.807,1,0
+PSCW.US,D,20230630,000000,21.9266,21.9266,21.9266,21.9266,6,0
+PSCW.US,D,20230703,000000,21.945,21.945,21.945,21.945,1,0
+PSCW.US,D,20230705,000000,21.98,21.98,21.93,21.93,120,0
+PSCW.US,D,20230706,000000,21.8375,21.8375,21.8375,21.8375,1,0
+PSCW.US,D,20230707,000000,21.88,21.88,21.8327,21.8327,100,0
+PSCW.US,D,20230710,000000,21.9,21.9,21.86,21.86,12217,0
+PSCW.US,D,20230711,000000,21.9183,21.9183,21.9183,21.9183,1,0
+PSCW.US,D,20230712,000000,22.06,22.06,22.0172,22.0172,4130,0
+PSCW.US,D,20230713,000000,22.085,22.085,22.085,22.085,1,0
+PSCW.US,D,20230714,000000,22.0851,22.0851,22.0851,22.0851,1,0
+PSCW.US,D,20230717,000000,22.14,22.15,22.09,22.09,2420,0
+PSCW.US,D,20230718,000000,22.13,22.14,22.12,22.14,3879,0
+PSCW.US,D,20230719,000000,22.1546,22.175,22.1,22.16,347919,0
+PSCW.US,D,20230720,000000,22.08,22.15,22.0791,22.1075,9757,0
+PSCW.US,D,20230721,000000,22.1249,22.1249,22.1249,22.1249,98,0
+PSCW.US,D,20230724,000000,22.12,22.1505,22.11,22.1505,3315,0
+PSCW.US,D,20230725,000000,22.15,22.18,22.15,22.18,173,0
+PSCW.US,D,20230726,000000,22.1483,22.18,22.14,22.1687,4514,0
+PSCW.US,D,20230727,000000,22.14,22.14,22.09,22.1228,1388,0
+PSCW.US,D,20230728,000000,22.205,22.205,22.17,22.2029,408,0
+PSCW.US,D,20230731,000000,22.16,22.16,22.16,22.16,243,0
+PSCW.US,D,20230801,000000,22.1,22.1784,22.1,22.1784,705,0
+PSCW.US,D,20230802,000000,22.0538,22.0538,22.0538,22.0538,42,0
+PSCW.US,D,20230803,000000,22.014,22.04,22.014,22.0259,4069,0
+PSCW.US,D,20230804,000000,22.08,22.095,21.9942,21.9942,6594,0
+PSCW.US,D,20230807,000000,22.0363,22.08,22.0363,22.06,2960,0
+PSCW.US,D,20230808,000000,22.01,22.0601,22.01,22.0601,1300,0
+PSCW.US,D,20230809,000000,22.02,22.02,21.98,21.9945,3084,0
+PSCW.US,D,20230810,000000,21.9934,21.9934,21.9934,21.9934,1,0
+PSCW.US,D,20230811,000000,21.98,21.99,21.9724,21.9796,1680,0
+PSCW.US,D,20230814,000000,22.02,22.03,22,22.03,1313,0
+PSCW.US,D,20230815,000000,21.9808,21.9808,21.9457,21.9457,4748,0
+PSCW.US,D,20230816,000000,21.84,21.84,21.835,21.835,6290,0
+PSCW.US,D,20230817,000000,21.7813,21.7813,21.7813,21.7813,1,0
+PSCW.US,D,20230818,000000,21.73,21.7811,21.73,21.7811,525,0
+PSCW.US,D,20230821,000000,21.8543,21.8543,21.8543,21.8543,1,0
+PSCW.US,D,20230822,000000,21.82,21.82,21.82,21.82,1,0
+PSCW.US,D,20230823,000000,21.91,21.9402,21.91,21.9402,200,0
+PSCW.US,D,20230824,000000,21.8104,21.8104,21.8104,21.8104,1,0
+PSCW.US,D,20230825,000000,21.78,21.8843,21.78,21.8843,4325,0
+PSCW.US,D,20230828,000000,21.97,21.97,21.94,21.94,1350,0
+PSCW.US,D,20230829,000000,22.0921,22.0921,22.0921,22.0921,1,0
+PSCW.US,D,20230830,000000,22.1436,22.1436,22.1436,22.1436,1,0
+PSCW.US,D,20230831,000000,22.1602,22.1602,22.1602,22.1602,1,0
+PSCW.US,D,20230901,000000,22.1849,22.1849,22.1849,22.1849,1,0
+PSCW.US,D,20230905,000000,22.1448,22.1448,22.1448,22.1448,1,0
+PSCW.US,D,20230906,000000,22.06,22.06,22.06,22.06,100,0
+PSCW.US,D,20230907,000000,22.03,22.03,22.03,22.03,100,0
+PSCW.US,D,20230908,000000,22.0598,22.0598,22.0598,22.0598,1,0
+PSCW.US,D,20230911,000000,22.16,22.16,22.12,22.12,2642,0
+PSCW.US,D,20230912,000000,22.13,22.14,22.0811,22.0811,1142,0
+PSCW.US,D,20230913,000000,22.1122,22.1122,22.1022,22.1022,338,0
+PSCW.US,D,20230914,000000,22.2,22.2,22.192,22.192,2114,0
+PSCW.US,D,20230915,000000,22.0672,22.0672,22.0672,22.0672,1,0
+PSCW.US,D,20230918,000000,22.0765,22.0765,22.0765,22.0765,1,0
+PSCW.US,D,20230919,000000,22.0476,22.0476,22.0476,22.0476,1,0
+PSCW.US,D,20230920,000000,21.955,21.955,21.955,21.955,1,0
+PSCW.US,D,20230921,000000,21.7321,21.7321,21.7321,21.7321,1,0
+PSCW.US,D,20230922,000000,21.84,21.899,21.6984,21.6984,880,0
+PSCW.US,D,20230925,000000,21.7653,21.7653,21.7653,21.7653,1,0
+PSCW.US,D,20230926,000000,21.65,21.65,21.57,21.57,6157,0
+PSCW.US,D,20230927,000000,21.59,21.599,21.59,21.599,315,0
+PSCW.US,D,20230928,000000,21.65,21.68,21.65,21.6669,299,0
+PSCW.US,D,20230929,000000,21.6284,21.6284,21.6284,21.6284,1,0
+PSCW.US,D,20231002,000000,21.6284,21.6284,21.6284,21.6284,1,0
+PSCW.US,D,20231003,000000,21.461,21.461,21.461,21.461,1,0
+PSCW.US,D,20231004,000000,21.54,21.5642,21.54,21.5642,100,0
+PSCW.US,D,20231005,000000,21.5568,21.5568,21.5568,21.5568,1,0
+PSCW.US,D,20231006,000000,21.56,21.706,21.56,21.706,100,0
+PSCW.US,D,20231009,000000,21.72,21.78,21.72,21.78,2877,0
+PSCW.US,D,20231010,000000,21.98,21.98,21.8855,21.8855,1947,0
+PSCW.US,D,20231011,000000,21.9219,21.9219,21.9219,21.9219,1,0
+PSCW.US,D,20231012,000000,21.847,21.847,21.847,21.847,1,0
+PSCW.US,D,20231013,000000,21.7818,21.7818,21.7818,21.7818,1,0
+PSCW.US,D,20231016,000000,21.9451,21.9451,21.9451,21.9451,1,0
+PSCW.US,D,20231017,000000,21.916,21.916,21.916,21.916,1,0
+PSCW.US,D,20231018,000000,21.82,21.83,21.74,21.74,2391,0
+PSCW.US,D,20231019,000000,21.6702,21.6702,21.6702,21.6702,1,0
+PSCW.US,D,20231020,000000,21.4735,21.4735,21.4735,21.4735,1,0
+PSCW.US,D,20231023,000000,21.4375,21.4375,21.4375,21.4375,4,0
+PSCW.US,D,20231024,000000,21.5716,21.5716,21.5716,21.5716,1,0
+PSCW.US,D,20231025,000000,21.335,21.335,21.335,21.335,13,0
+PSCW.US,D,20231026,000000,21.1692,21.1692,21.1692,21.1692,1,0
+PSCW.US,D,20231027,000000,21.1103,21.1103,21.1103,21.1103,1,0
+PSCW.US,D,20231030,000000,21.26,21.28,21.25,21.25,4533,0
+PSCW.US,D,20231031,000000,21.3765,21.3765,21.3765,21.3765,1,0
+PSCW.US,D,20231101,000000,21.5,21.5286,21.5,21.5286,1084,0
+PSCW.US,D,20231102,000000,21.7582,21.773,21.7582,21.773,1500,0
+PSCW.US,D,20231103,000000,21.931,21.931,21.931,21.931,1,0
+PSCW.US,D,20231106,000000,21.9458,21.9458,21.9458,21.9458,1,0
+PSCW.US,D,20231107,000000,21.9895,21.9895,21.9895,21.9895,1,0
+PSCW.US,D,20231108,000000,22,22,22,22,1125,0
+PSCW.US,D,20231109,000000,21.8841,21.8841,21.8841,21.8841,1,0
+PSCW.US,D,20231110,000000,21.96,22.1315,21.96,22.1315,1125,0
+PSCW.US,D,20231113,000000,22.1242,22.1242,22.1242,22.1242,1,0
+PSCW.US,D,20231114,000000,22.4,22.4,22.375,22.375,531,0
+PSCW.US,D,20231115,000000,22.407,22.407,22.407,22.407,1,0
+PSCW.US,D,20231116,000000,22.4,22.48,22.4,22.42,6830,0
+PSCW.US,D,20231117,000000,22.42,22.5,22.42,22.4443,4334,0
+PSCW.US,D,20231120,000000,22.5405,22.5405,22.5405,22.5405,1,0
+PSCW.US,D,20231121,000000,22.54,22.54,22.54,22.54,1,0
+PSCW.US,D,20231122,000000,22.5984,22.5984,22.5984,22.5984,1,0
+PSCW.US,D,20231124,000000,22.6139,22.6139,22.6139,22.6139,1,0
+PSCW.US,D,20231127,000000,22.65,22.65,22.57,22.57,6400,0
+PSCW.US,D,20231128,000000,22.58,22.6206,22.57,22.6206,2880,0
+PSCW.US,D,20231129,000000,22.6061,22.6061,22.6061,22.6061,3,0
+PSCW.US,D,20231130,000000,22.6577,22.6577,22.6577,22.6577,1,0
+PSCW.US,D,20231201,000000,22.723,22.723,22.723,22.723,1,0
+PSCW.US,D,20231204,000000,22.62,22.669,22.62,22.669,200,0
+PSCW.US,D,20231205,000000,22.6571,22.6571,22.6571,22.6571,1,0
+PSCW.US,D,20231206,000000,22.58,22.58,22.58,22.58,1115,0
+PSCW.US,D,20231207,000000,22.67,22.693,22.67,22.693,100,0
+PSCW.US,D,20231208,000000,22.766,22.766,22.766,22.766,1,0
+PSCW.US,D,20231211,000000,22.8003,22.8003,22.8003,22.8003,176,0
+PSCW.US,D,20231212,000000,22.82,22.87,22.82,22.87,12810,0
+PSCW.US,D,20231213,000000,22.98,22.98,22.9684,22.9684,518,0
+PSCW.US,D,20231214,000000,22.9925,22.9925,22.9925,22.9925,1,0
+PSCW.US,D,20231215,000000,23.01,23.06,23.0043,23.0043,1100,0
+PSCW.US,D,20231218,000000,23.07,23.07,23.0559,23.0559,3122,0
+PSCW.US,D,20231219,000000,23.07,23.07,23.0502,23.0502,1102,0
+PSCW.US,D,20231220,000000,22.952,22.952,22.952,22.952,5,0
+PSCW.US,D,20231221,000000,23.0448,23.0448,23.0448,23.0448,1,0
+PSCW.US,D,20231222,000000,23.08,23.08,23.07,23.07,750,0
+PSCW.US,D,20231226,000000,23.105,23.105,23.105,23.105,1,0
+PSCW.US,D,20231227,000000,23.03,23.14,23.03,23.14,2489,0
+PSCW.US,D,20231228,000000,23.1495,23.1495,23.1495,23.1495,1,0
+PSCW.US,D,20231229,000000,23.1686,23.1686,23.1686,23.1686,1,0
+PSCW.US,D,20240102,000000,23.1224,23.1224,23.1224,23.1224,1,0
+PSCW.US,D,20240103,000000,23.0709,23.0709,23.0499,23.0499,5812,0
+PSCW.US,D,20240104,000000,23.075,23.075,23.0303,23.0303,7040,0
+PSCW.US,D,20240105,000000,23.0694,23.0694,23.0694,23.0694,1,0
+PSCW.US,D,20240108,000000,23.14,23.195,23.13,23.195,8155,0
+PSCW.US,D,20240109,000000,23.1938,23.1938,23.1938,23.1938,43,0
+PSCW.US,D,20240110,000000,23.21,23.24,23.21,23.23,2749,0
+PSCW.US,D,20240111,000000,23.21,23.2568,23.21,23.2568,1227,0
+PSCW.US,D,20240112,000000,23.31,23.31,23.27,23.27,681,0
+PSCW.US,D,20240116,000000,23.21,23.2351,23.21,23.2351,1365,0
+PSCW.US,D,20240117,000000,23.17,23.17,23.17,23.17,2292,0
+PSCW.US,D,20240118,000000,23.25,23.2761,23.25,23.2761,470,0
+PSCW.US,D,20240119,000000,23.34,23.3658,23.34,23.3658,230,0
+PSCW.US,D,20240122,000000,23.375,23.375,23.375,23.375,184,0
+PSCW.US,D,20240123,000000,23.4,23.4,23.4,23.4,221,0
+PSCW.US,D,20240124,000000,23.39,23.405,23.39,23.405,488,0
+PSCW.US,D,20240125,000000,23.4079,23.4079,23.4079,23.4079,271,0
+PSCW.US,D,20240126,000000,23.41,23.43,23.41,23.43,445,0
+PSCW.US,D,20240129,000000,23.44,23.4626,23.44,23.4626,346,0
+PSCW.US,D,20240130,000000,23.44,23.46,23.44,23.46,220,0
+PSCW.US,D,20240131,000000,23.38,23.38,23.38,23.38,3347,0
+PSCW.US,D,20240201,000000,23.43,23.43,23.43,23.43,800,0
+PSCW.US,D,20240202,000000,23.5159,23.5159,23.5159,23.5159,45,0
+PSCW.US,D,20240205,000000,23.52,23.52,23.52,23.52,2,0
+PSCW.US,D,20240206,000000,23.505,23.505,23.505,23.505,2,0
+PSCW.US,D,20240207,000000,23.52,23.52,23.52,23.52,1040,0
+PSCW.US,D,20240208,000000,23.52,23.56,23.52,23.56,100,0
+PSCW.US,D,20240209,000000,23.55,23.55,23.55,23.55,3111,0
+PSCW.US,D,20240212,000000,23.63,23.63,23.54,23.58,900,0
+PSCW.US,D,20240213,000000,23.5574,23.5574,23.5248,23.5248,106,0
+PSCW.US,D,20240214,000000,23.5609,23.5609,23.5609,23.5609,2,0
+PSCW.US,D,20240215,000000,23.585,23.585,23.585,23.585,2,0
+PSCW.US,D,20240216,000000,23.56,23.56,23.56,23.56,2050,0
+PSCW.US,D,20240220,000000,23.55,23.585,23.55,23.585,200,0
+PSCW.US,D,20240221,000000,23.575,23.575,23.575,23.575,2,0
+PSCW.US,D,20240222,000000,23.615,23.615,23.615,23.615,2,0
+PSCW.US,D,20240223,000000,23.62,23.6322,23.62,23.6322,18126,0
+PSCW.US,D,20240226,000000,23.635,23.635,23.635,23.635,2,0
+PSCW.US,D,20240227,000000,23.63,23.63,23.63,23.63,2040,0
+PSCW.US,D,20240228,000000,23.63,23.65,23.63,23.65,200,0
+PSCW.US,D,20240229,000000,23.66,23.66,23.66,23.66,2,0
+PSCW.US,D,20240301,000000,23.66,23.66,23.66,23.66,2020,0
+PSCW.US,D,20240304,000000,23.66,23.695,23.66,23.695,201,0
+PSCW.US,D,20240305,000000,23.66,23.66,23.66,23.66,2010,0
+PSCW.US,D,20240306,000000,23.66,23.695,23.66,23.695,200,0
+PSCW.US,D,20240307,000000,23.695,23.695,23.695,23.695,2,0
+PSCW.US,D,20240308,000000,23.7,23.7,23.7,23.7,2,0
+PSCW.US,D,20240311,000000,23.77,23.77,23.685,23.685,250,0
+PSCW.US,D,20240312,000000,23.69,23.69,23.67,23.67,8639,0
+PSCW.US,D,20240313,000000,23.67,23.7,23.67,23.7,100,0
+PSCW.US,D,20240314,000000,23.7,23.705,23.69,23.705,7700,0
+PSCW.US,D,20240315,000000,23.715,23.715,23.715,23.715,2,0
+PSCW.US,D,20240318,000000,23.71,23.72,23.71,23.71,7229,0
+PSCW.US,D,20240319,000000,23.72,23.73,23.72,23.73,501,0
+PSCW.US,D,20240320,000000,23.755,23.755,23.755,23.755,2,0
+PSCW.US,D,20240321,000000,23.74,23.74,23.74,23.74,2,0
+PSCW.US,D,20240322,000000,23.75,23.75,23.75,23.75,2,0
+PSCW.US,D,20240325,000000,23.755,23.755,23.755,23.755,2,0
+PSCW.US,D,20240326,000000,23.77,23.77,23.74,23.74,1972,0
+PSCW.US,D,20240327,000000,23.76,23.76,23.76,23.76,24,0
+PSCW.US,D,20240328,000000,23.775,23.775,23.775,23.775,2,0
+PSCW.US,D,20240401,000000,23.79,23.79,23.7652,23.7652,220,0
+PSCW.US,D,20240402,000000,23.65,23.6738,23.65,23.6738,100,0
+PSCW.US,D,20240403,000000,23.71,23.74,23.6913,23.6913,28577,0
+PSCW.US,D,20240404,000000,23.8,23.85,23.51,23.51,32423,0
+PSCW.US,D,20240405,000000,23.65,23.7034,23.65,23.7034,141,0
+PSCW.US,D,20240408,000000,23.72,23.75,23.68,23.68,31308,0
+PSCW.US,D,20240409,000000,23.63,23.706,23.63,23.706,130,0
+PSCW.US,D,20240410,000000,23.6,23.6,23.5716,23.5716,110,0
+PSCW.US,D,20240411,000000,23.57,23.72,23.57,23.688,241,0
+PSCW.US,D,20240412,000000,23.4695,23.4695,23.4695,23.4695,43,0
+PSCW.US,D,20240415,000000,23.3304,23.3304,23.3304,23.3304,404,0
+PSCW.US,D,20240416,000000,23.34,23.35,23.2955,23.2955,788,0
+PSCW.US,D,20240417,000000,23.31,23.31,23.27,23.28,268728,0
+PSCW.US,D,20240418,000000,23.25,23.25,23.16,23.1606,53042,0
+PSCW.US,D,20240419,000000,23.09,23.09,23.09,23.09,157,0
+PSCW.US,D,20240422,000000,23.24,23.24,23.1697,23.1697,14168,0
+PSCW.US,D,20240423,000000,23.38,23.4,23.27,23.27,199281,0
+PSCW.US,D,20240424,000000,23.4,23.4,23.3684,23.3684,3600,0
+PSCW.US,D,20240425,000000,23.3,23.3,23.2791,23.2791,28347,0
+PSCW.US,D,20240426,000000,23.4328,23.4328,23.4328,23.4328,9,0
+PSCW.US,D,20240429,000000,23.4667,23.4667,23.4667,23.4667,9,0
+PSCW.US,D,20240430,000000,23.2651,23.2651,23.2651,23.2651,9,0
+PSCW.US,D,20240501,000000,23.2071,23.2071,23.2071,23.2071,9,0
+PSCW.US,D,20240502,000000,23.24,23.33,23.23,23.28,166206,0
+PSCW.US,D,20240503,000000,23.46,23.5004,23.46,23.5004,4175,0
+PSCW.US,D,20240506,000000,23.62,23.643,23.62,23.643,1598,0
+PSCW.US,D,20240507,000000,23.6818,23.6818,23.6818,23.6818,28,0
+PSCW.US,D,20240508,000000,23.6962,23.71,23.63,23.63,16658,0
+PSCW.US,D,20240509,000000,23.69,23.7699,23.68,23.7496,3375,0
+PSCW.US,D,20240510,000000,23.7899,23.7899,23.7899,23.7899,27,0
+PSCW.US,D,20240513,000000,23.81,23.81,23.7803,23.7803,232,0
+PSCW.US,D,20240514,000000,23.8675,23.8675,23.8675,23.8675,27,0
+PSCW.US,D,20240515,000000,23.9623,24.09,23.9623,24,40626,0
+PSCW.US,D,20240516,000000,24.08,24.1,24.0402,24.0402,6244,0
+PSCW.US,D,20240517,000000,24.09,24.09,24.0457,24.0457,900,0
+PSCW.US,D,20240520,000000,24.13,24.13,24.0676,24.0676,4410,0
+PSCW.US,D,20240521,000000,24.1248,24.1248,24.1248,24.1248,7,0
+PSCW.US,D,20240522,000000,24.16,24.16,24.0373,24.0917,31488,0
+PSCW.US,D,20240523,000000,24.19,24.19,23.9713,23.9713,2450,0
+PSCW.US,D,20240524,000000,24.11,24.11,24.0932,24.0932,28464,0
+PSCW.US,D,20240528,000000,24.11,24.15,24.11,24.15,608,0
+PSCW.US,D,20240529,000000,24.04,24.06,24.0187,24.0187,6259,0
+PSCW.US,D,20240530,000000,23.97,23.97,23.91,23.921,12863,0
+PSCW.US,D,20240531,000000,23.84,24.008,23.84,24.008,193,0
+PSCW.US,D,20240603,000000,24.0282,24.09,24.0282,24.0282,2050,0
+PSCW.US,D,20240604,000000,24.05,24.0757,23.999,24.0757,638,0
+PSCW.US,D,20240605,000000,24.26,24.2772,24.26,24.2772,28210,0
+PSCW.US,D,20240606,000000,24.24,24.29,24.22,24.22,33282,0
+PSCW.US,D,20240607,000000,24.2895,24.32,24.237,24.237,8505,0
+PSCW.US,D,20240610,000000,24.265,24.3084,24.2619,24.28,2352,0
+PSCW.US,D,20240611,000000,24.219,24.36,24.219,24.36,9030,0
+PSCW.US,D,20240612,000000,24.53,24.56,24.4817,24.4817,3096,0
+PSCW.US,D,20240613,000000,24.57,24.57,24.46,24.46,16741,0
+PSCW.US,D,20240614,000000,24.51,24.54,24.4948,24.4948,2973,0
+PSCW.US,D,20240617,000000,24.67,24.68,24.66,24.66,22509,0
+PSCW.US,D,20240618,000000,24.7,24.7,24.6721,24.6721,69914,0
+PSCW.US,D,20240620,000000,24.64,24.64,24.6057,24.6057,170,0
+PSCW.US,D,20240621,000000,24.5868,24.5868,24.5868,24.5868,15,0
+PSCW.US,D,20240624,000000,24.6,24.6004,24.5704,24.5704,203,0
+PSCW.US,D,20240625,000000,24.64,24.64,24.606,24.606,13977,0
+PSCW.US,D,20240626,000000,24.57,24.66,24.57,24.6,49568,0
+PSCW.US,D,20240627,000000,24.66,24.71,24.6454,24.6454,74831,0
+PSCW.US,D,20240628,000000,24.607,24.607,24.607,24.607,91,0
+PSCW.US,D,20240701,000000,24.6517,24.6517,24.6517,24.6517,109,0
+PSCW.US,D,20240702,000000,24.77,24.77,24.77,24.77,474,0
+PSCW.US,D,20240703,000000,24.84,24.84,24.8166,24.8166,100,0
+PSCW.US,D,20240705,000000,24.9074,24.9074,24.9074,24.9074,2,0
+PSCW.US,D,20240708,000000,24.94,24.94,24.94,24.94,463,0
+PSCW.US,D,20240709,000000,24.928,24.928,24.928,24.928,3,0
+PSCW.US,D,20240710,000000,25.03,25.03,25.03,25.03,2894,0
+PSCW.US,D,20240711,000000,24.9617,24.9617,24.9617,24.9617,3,0
+PSCW.US,D,20240712,000000,25.058,25.12,25.038,25.038,205,0
+PSCW.US,D,20240715,000000,25.066,25.066,25.066,25.066,3,0
+PSCW.US,D,20240716,000000,25.1557,25.1557,25.1557,25.1557,2,0
+PSCW.US,D,20240717,000000,24.9666,24.9666,24.9666,24.9666,1,0
+PSCW.US,D,20240718,000000,24.8404,24.8404,24.8404,24.8404,3,0
+PSCW.US,D,20240719,000000,24.7341,24.7341,24.7341,24.7341,2,0
+PSCW.US,D,20240722,000000,24.8481,24.89,24.82,24.88,8236,0
+PSCW.US,D,20240723,000000,24.93,24.93,24.87,24.8837,700,0
+PSCW.US,D,20240724,000000,24.63,24.63,24.5349,24.5349,125,0
+PSCW.US,D,20240725,000000,24.4776,24.4776,24.4776,24.4776,2,0
+PSCW.US,D,20240726,000000,24.6122,24.6122,24.6122,24.6122,25,0
+PSCW.US,D,20240729,000000,24.6533,24.6533,24.6533,24.6533,46,0
+PSCW.US,D,20240730,000000,24.5966,24.5966,24.5966,24.5966,103,0
+PSCW.US,D,20240731,000000,24.826,24.826,24.826,24.826,3,0
+PSCW.US,D,20240801,000000,24.57,24.57,24.57,24.57,5701,0
+PSCW.US,D,20240802,000000,24.3358,24.3358,24.3358,24.3358,1,0
+PSCW.US,D,20240805,000000,23.9431,23.9431,23.9431,23.9431,10,0
+PSCW.US,D,20240806,000000,24.0862,24.0862,24.0862,24.0862,6,0
+PSCW.US,D,20240807,000000,24.17,24.18,23.93,23.93,3253,0
+PSCW.US,D,20240808,000000,24.22,24.25,24.21,24.21,32068,0
+PSCW.US,D,20240809,000000,24.3402,24.3402,24.3402,24.3402,30,0
+PSCW.US,D,20240812,000000,24.3323,24.3323,24.3323,24.3323,2,0
+PSCW.US,D,20240813,000000,24.6031,24.6031,24.6031,24.6031,4,0
+PSCW.US,D,20240814,000000,24.61,24.6787,24.61,24.6787,512,0
+PSCW.US,D,20240815,000000,24.9,24.9,24.9,24.9,5432,0
+PSCW.US,D,20240816,000000,24.955,25.02,24.955,25.02,2988,0
+PSCW.US,D,20240819,000000,25.1062,25.1062,25.1062,25.1062,4,0
+PSCW.US,D,20240820,000000,25.07,25.07,25.07,25.07,5326,0
+PSCW.US,D,20240821,000000,25.1659,25.1659,25.1659,25.1659,4,0
+PSCW.US,D,20240822,000000,25.23,25.23,25.0235,25.0235,418,0
+PSCW.US,D,20240823,000000,25.11,25.2094,25.11,25.2094,2382,0
+PSCW.US,D,20240826,000000,25.15,25.1718,25.15,25.1718,103,0
+PSCW.US,D,20240827,000000,25.14,25.2161,25.14,25.2161,1249,0
+PSCW.US,D,20240828,000000,25.09,25.09,25.09,25.09,2642,0
+PSCW.US,D,20240829,000000,25.1224,25.1224,25.1224,25.1224,33,0
+PSCW.US,D,20240830,000000,25.2933,25.2933,25.2933,25.2933,4,0
+PSCW.US,D,20240903,000000,24.945,24.945,24.945,24.945,62,0
+PSCW.US,D,20240904,000000,24.9348,24.9348,24.9348,24.9348,2,0
+PSCW.US,D,20240905,000000,24.82,24.8611,24.81,24.8611,3516,0
+PSCW.US,D,20240906,000000,24.6476,24.6476,24.6065,24.6065,206,0
+PSCW.US,D,20240909,000000,24.7775,24.7775,24.7775,24.7775,4,0
+PSCW.US,D,20240910,000000,24.8634,24.8634,24.8634,24.8634,4,0
+PSCW.US,D,20240911,000000,24.84,25.0315,24.84,25.0315,500,0
+PSCW.US,D,20240912,000000,25.07,25.132,25.07,25.132,2426,0
+PSCW.US,D,20240913,000000,25.22,25.2563,25.19,25.2563,14228,0
+PSCW.US,D,20240916,000000,25.2889,25.2889,25.2889,25.2889,3,0
+PSCW.US,D,20240917,000000,25.23,25.2848,25.23,25.2848,2044,0
+PSCW.US,D,20240918,000000,25.45,25.45,25.2983,25.2983,1796,0
+PSCW.US,D,20240919,000000,25.52,25.57,25.52,25.558,12300,0
+PSCW.US,D,20240920,000000,25.51,25.51,25.51,25.51,119,0
+PSCW.US,D,20240923,000000,25.5602,25.5602,25.5602,25.5602,4,0
+PSCW.US,D,20240924,000000,25.5969,25.5969,25.5969,25.5969,87,0
+PSCW.US,D,20240925,000000,25.4949,25.579,25.4949,25.579,5000,0
+PSCW.US,D,20240926,000000,25.637,25.637,25.637,25.637,87,0
+PSCW.US,D,20240927,000000,25.6165,25.6165,25.6165,25.6165,2,0
+PSCW.US,D,20241001,000000,25.5,25.55,25.5,25.55,1330,0
+PSCW.US,D,20241002,000000,25.5494,25.5494,25.5494,25.5494,73,0
+PSCW.US,D,20241003,000000,25.5104,25.5104,25.5104,25.5104,4,0
+PSCW.US,D,20241004,000000,25.6552,25.6552,25.6552,25.6552,87,0
+PSCW.US,D,20241007,000000,25.5009,25.5009,25.5009,25.5009,87,0
+PSCW.US,D,20241008,000000,25.59,25.59,25.59,25.59,2539,0
+PSCW.US,D,20241009,000000,25.68,25.7612,25.68,25.7612,200,0
+PSCW.US,D,20241010,000000,25.7298,25.7298,25.7298,25.7298,1,0
+PSCW.US,D,20241011,000000,25.7969,25.7969,25.7969,25.7969,87,0
+PSCW.US,D,20241014,000000,25.9177,25.9177,25.9177,25.9177,87,0
+PSCW.US,D,20241015,000000,25.8138,25.8138,25.8138,25.8138,87,0
+PSCW.US,D,20241016,000000,25.8,25.8,25.8,25.8,2529,0
+PSCW.US,D,20241017,000000,25.8,25.8842,25.8,25.8842,200,0
+PSCW.US,D,20241018,000000,25.9454,25.9454,25.9454,25.9454,87,0
+PSCW.US,D,20241021,000000,25.9004,25.9004,25.9004,25.9004,87,0
+PSCW.US,D,20241022,000000,25.9423,25.9423,25.9423,25.9423,87,0
+PSCW.US,D,20241023,000000,25.8611,25.8611,25.8039,25.8039,297,0
+PSCW.US,D,20241024,000000,25.8475,25.8475,25.8475,25.8475,126,0
+PSCW.US,D,20241025,000000,25.8348,25.8348,25.8348,25.8348,28,0
+PSCW.US,D,20241028,000000,25.8875,25.8875,25.8875,25.8875,2,0
+PSCW.US,D,20241029,000000,25.909,25.909,25.909,25.909,1,0
+PSCW.US,D,20241030,000000,25.8661,25.8661,25.8661,25.8661,1,0
+PSCW.US,D,20241031,000000,25.6072,25.6072,25.6072,25.6072,1,0
+PSCW.US,D,20241104,000000,25.5959,25.5959,25.5959,25.5959,1,0
+PSCW.US,D,20241105,000000,25.86,25.86,25.7899,25.7899,4825,0
+PSCW.US,D,20241106,000000,26.0675,26.1581,26.0675,26.1581,3000,0
+PSCW.US,D,20241107,000000,26.2498,26.2498,26.2498,26.2498,1,0
+PSCW.US,D,20241108,000000,26.2989,26.2989,26.2989,26.2989,1,0
+PSCW.US,D,20241118,000000,26.1178,26.22,26.1178,26.22,243,0
+PSCW.US,D,20241121,000000,26.32,26.33,26.17,26.17,4677,0
+PSCW.US,D,20241127,000000,26.45,26.46,26.35,26.35,4622,0
+PSCW.US,D,20241217,000000,26.52,26.52,26.52,26.52,2248,0
+PSCW.US,D,20241218,000000,26.55,26.62,26.19,26.195,3766,0
+PSCW.US,D,20241220,000000,26.17,26.395,26.17,26.2822,37519,0
+PSCW.US,D,20241223,000000,26.25,26.4287,26.25,26.4287,500,0
+PSCW.US,D,20241224,000000,26.54,26.5457,26.54,26.5457,1546,0
+PSCW.US,D,20241230,000000,26.1512,26.3182,26.1512,26.3182,1210,0
+PSCW.US,D,20241231,000000,26.26,26.26,26.17,26.17,2415,0
+PSCW.US,D,20250102,000000,26.17,26.199,26.13,26.199,729,0
+PSCW.US,D,20250107,000000,26.4,26.45,26.27,26.27,32690,0
+PSCW.US,D,20250108,000000,26.23,26.3366,26.23,26.3366,405,0
+PSCW.US,D,20250110,000000,26.13,26.13,26.1141,26.1141,107,0
+PSCW.US,D,20250114,000000,26.05,26.1611,26.05,26.1611,1614,0
+PSCW.US,D,20250115,000000,26.55,26.86,26.4504,26.4504,2735,0
+PSCW.US,D,20250121,000000,26.68,26.7452,26.68,26.7452,11271,0
+PSCW.US,D,20250128,000000,26.6924,26.82,26.6924,26.75,9441,0
+PSCW.US,D,20250129,000000,26.8,26.86,26.7293,26.7293,800,0
+PSCW.US,D,20250130,000000,26.83,26.8378,26.83,26.8378,100,0
+PSCW.US,D,20250203,000000,26.705,26.705,26.54,26.6684,200,0
+PSCW.US,D,20250204,000000,26.7,26.757,26.19,26.7517,600,0
+PSCW.US,D,20250205,000000,26.7734,26.79,26.7734,26.79,427,0
+PSCW.US,D,20250206,000000,26.82,26.8519,26.82,26.8519,170,0
+PSCW.US,D,20250210,000000,26.81,26.8649,26.81,26.8649,237,0
+PSCW.US,D,20250213,000000,26.96,26.96,26.96,26.96,2195,0
+PSCW.US,D,20250214,000000,26.98,26.98,26.98,26.98,2148,0
+PSCW.US,D,20250219,000000,27.19,27.19,27.05,27.05,8601,0
+PSCW.US,D,20250220,000000,27.09,27.09,27.03,27.03,2206,0
+PSCW.US,D,20250221,000000,26.79,26.79,26.79,26.79,2163,0
+PSCW.US,D,20250224,000000,26.84,26.84,26.84,26.84,133,0
+PSCW.US,D,20250225,000000,26.61,26.6888,26.61,26.6888,239,0
+PSCW.US,D,20250227,000000,26.68,26.68,26.3,26.3,3085,0
+PSCW.US,D,20250228,000000,26.33,26.6798,26.33,26.6798,123,0
+PSCW.US,D,20250303,000000,26.51,26.51,26.2793,26.2793,1343,0
+PSCW.US,D,20250304,000000,25.93,26.32,25.93,26.0521,1140,0
+PSCW.US,D,20250305,000000,25.96,26.24,25.96,26.24,2385,0
+PSCW.US,D,20250306,000000,25.85,25.8868,25.85,25.8868,313,0
+PSCW.US,D,20250307,000000,25.82,26.0304,25.75,26.0304,1733,0
+PSCW.US,D,20250310,000000,25.33,25.3803,25.33,25.3803,369,0
+PSCW.US,D,20250311,000000,25.28,25.28,25.11,25.11,2264,0
+PSCW.US,D,20250312,000000,25.14,25.2895,25.14,25.2895,371,0
+PSCW.US,D,20250313,000000,25.21,25.21,24.9284,24.9284,228,0
+PSCW.US,D,20250314,000000,25.19,25.4548,25.19,25.4548,204,0
+PSCW.US,D,20250317,000000,25.59,25.6216,25.59,25.6216,106,0
+PSCW.US,D,20250318,000000,25.32,25.3293,25.32,25.3293,100,0
+PSCW.US,D,20250319,000000,25.5,25.6056,25.5,25.6056,106,0
+PSCW.US,D,20250320,000000,25.7,25.7,25.5498,25.5498,144,0
+PSCW.US,D,20250321,000000,25.38,25.5461,25.38,25.5461,111,0
+PSCW.US,D,20250324,000000,25.97,26.0166,25.97,26.0166,132,0
+PSCW.US,D,20250327,000000,25.76,25.76,25.6933,25.6933,108,0
+PSCW.US,D,20250328,000000,25.32,25.32,25.1685,25.1685,388744,0
+PSCW.US,D,20250331,000000,24.93,25.3152,24.9,25.3152,113681,0
+PSCW.US,D,20250401,000000,25.35,25.43,25.2,25.3314,30192,0
+PSCW.US,D,20250402,000000,25.41,25.4987,25.41,25.4189,9978,0
+PSCW.US,D,20250403,000000,24.9,24.91,24.8335,24.8335,4006,0
+PSCW.US,D,20250404,000000,24.78,25.02,24.0734,24.0734,14678,0
+PSCW.US,D,20250407,000000,23.91,24.2499,23.76,24.14,115533,0
+PSCW.US,D,20250408,000000,24.6,24.62,23.854,23.854,25486,0
+PSCW.US,D,20250409,000000,23.95,24.9669,23.9,24.9669,161708,0
+PSCW.US,D,20250410,000000,24.27,24.78,24.27,24.58,69353,0
+PSCW.US,D,20250411,000000,24.51,24.81,24.51,24.7394,34135,0
+PSCW.US,D,20250414,000000,24.92,24.9899,24.8754,24.8754,23844,0
+PSCW.US,D,20250415,000000,24.89,24.9484,24.8457,24.8457,3907,0
+PSCW.US,D,20250416,000000,24.7499,24.75,24.5412,24.5412,9211,0
+PSCW.US,D,20250417,000000,24.55,24.66,24.55,24.57,34028,0
+PSCW.US,D,20250421,000000,24.19,24.4,24.19,24.35,10032,0
+PSCW.US,D,20250422,000000,24.54,24.6,24.54,24.595,3704,0
+PSCW.US,D,20250423,000000,24.7764,24.7898,24.7764,24.7898,685,0
+PSCW.US,D,20250424,000000,24.95,25.0446,24.95,25.0446,300,0
+PSCW.US,D,20250425,000000,25.12,25.1487,25,25.08,14684,0
+PSCW.US,D,20250428,000000,25.05,25.1348,25.05,25.1348,1341,0
+PSCW.US,D,20250429,000000,25.1782,25.29,25.1782,25.2353,30335,0
+PSCW.US,D,20250430,000000,25.1,25.27,25.1,25.27,658,0
+PSCW.US,D,20250501,000000,25.36,25.43,25.32,25.3431,51727,0
+PSCW.US,D,20250502,000000,25.49,25.49,25.485,25.485,4437,0
+PSCW.US,D,20250505,000000,25.4,25.5,25.3987,25.4148,26937,0
+PSCW.US,D,20250506,000000,25.41,25.41,25.3423,25.3423,84019,0
+PSCW.US,D,20250507,000000,25.3,25.38,25.3,25.3555,879,0
+PSCW.US,D,20250508,000000,25.41,25.54,25.41,25.4356,13736,0
+PSCW.US,D,20250509,000000,25.43,25.4365,25.43,25.4365,609,0
+PSCW.US,D,20250512,000000,25.69,25.85,25.685,25.8087,14650,0
+PSCW.US,D,20250513,000000,25.87,25.96,25.87,25.8947,63362,0
+PSCW.US,D,20250514,000000,25.86,25.94,25.86,25.9183,3923,0
+PSCW.US,D,20250519,000000,26.03,26.055,25.98,26.0249,2810,0
+PSCW.US,D,20250521,000000,25.82,25.82,25.82,25.82,5288,0
+PSCW.US,D,20250527,000000,25.99,25.99,25.99,25.99,113,0
+PSCW.US,D,20250528,000000,25.985,25.985,25.9431,25.9431,12831,0
+PSCW.US,D,20250530,000000,26.05,26.05,25.92,25.92,103867,0
+PSCW.US,D,20250602,000000,25.95,26.08,25.95,26.0366,28219,0
+PSCW.US,D,20250603,000000,25.9901,26.18,25.98,26.07,4230,0
+PSCW.US,D,20250604,000000,26.08,26.08,26.06,26.07,1029,0
+PSCW.US,D,20250605,000000,26.1056,26.1056,25.81,25.81,271,0
+PSCW.US,D,20250606,000000,26.16,26.2,26.1213,26.1649,65882,0
+PSCW.US,D,20250609,000000,26.2799,26.2799,26.15,26.1908,739,0
+PSCW.US,D,20250611,000000,26.24,26.2999,26.16,26.2207,32474,0
+PSCW.US,D,20250612,000000,26.2,26.2575,26.2,26.2575,122,0
+PSCW.US,D,20250613,000000,26.24,26.2586,26.1,26.1348,981,0
+PSCW.US,D,20250616,000000,26.21,26.26,26.21,26.24,14964,0
+PSCW.US,D,20250617,000000,26.23,26.23,26.05,26.12,23547,0
+PSCW.US,D,20250618,000000,26.22,26.22,26.1484,26.1484,30141,0
+PSCW.US,D,20250620,000000,26.15,26.175,26.1101,26.1578,12083,0
+PSCW.US,D,20250623,000000,26.1475,26.2688,26.1475,26.2688,451,0
+PSCW.US,D,20250624,000000,26.365,26.4,26.3501,26.4,1614,0
+PSCW.US,D,20250625,000000,26.38,26.4048,26.35,26.4048,315,0
+PSCW.US,D,20250626,000000,26.475,26.52,26.42,26.42,21979,0
+PSCW.US,D,20250627,000000,26.5036,26.53,26.5036,26.5094,306,0
+PSCW.US,D,20250630,000000,26.51,26.6,26.4914,26.54,5438,0
+PSCW.US,D,20250701,000000,26.58,26.59,26.52,26.5549,4473,0
+PSCW.US,D,20250702,000000,26.56,26.63,26.56,26.5728,3000,0
+PSCW.US,D,20250703,000000,26.62,26.6692,26.6001,26.6692,1921,0
+PSCW.US,D,20250707,000000,26.615,26.615,26.54,26.579,835,0
+PSCW.US,D,20250708,000000,26.65,26.65,26.56,26.56,4880,0
+PSCW.US,D,20250710,000000,26.6663,26.69,26.64,26.655,52153,0
+PSCW.US,D,20250711,000000,26.63,26.6757,26.62,26.6757,1759,0
+PSCW.US,D,20250714,000000,26.67,26.69,26.67,26.69,1523,0
+PSCW.US,D,20250715,000000,26.62,26.64,26.62,26.6208,1214,0
+PSCW.US,D,20250716,000000,26.6433,26.6732,26.63,26.667,2355,0
+PSCW.US,D,20250717,000000,26.6701,26.7101,26.6701,26.7101,180,0
+PSCW.US,D,20250718,000000,26.69,26.7283,26.69,26.7283,112,0
+PSCW.US,D,20250723,000000,26.76,26.8251,26.76,26.8251,601,0
+PSCW.US,D,20250724,000000,26.82,26.8423,26.78,26.8423,13056,0
+PSCW.US,D,20250725,000000,26.84,26.875,26.84,26.8722,7564,0
+PSCW.US,D,20250728,000000,26.9407,26.9407,26.89,26.89,195,0
+PSCW.US,D,20250729,000000,26.86,26.8974,26.835,26.835,3596,0
+PSCW.US,D,20250730,000000,26.8674,26.89,26.77,26.82,8212,0
+PSCW.US,D,20250731,000000,26.87,26.87,26.43,26.7925,595,0
+PSCW.US,D,20250804,000000,26.79,26.8253,26.79,26.8253,150,0
+PSCW.US,D,20250805,000000,26.75,26.77,26.75,26.77,3296,0
+PSCW.US,D,20250806,000000,26.851,26.851,26.85,26.85,638,0
+PSCW.US,D,20250807,000000,26.83,26.87,26.81,26.8367,1363,0
+PSCW.US,D,20250808,000000,26.9,26.905,26.9,26.905,474,0
+PSCW.US,D,20250811,000000,26.8801,26.91,26.86,26.86,2104,0
+PSCW.US,D,20250812,000000,26.97,26.9812,26.97,26.98,696,0
+PSCW.US,D,20250814,000000,27,27.01,26.98,27.01,3926,0
+PSCW.US,D,20250815,000000,26.99,27.02,26.98,27.02,2530,0
+PSCW.US,D,20250818,000000,27.0152,27.03,27.0152,27.03,1156,0
+PSCW.US,D,20250819,000000,27.015,27.04,26.9501,26.9892,3941,0
+PSCW.US,D,20250821,000000,26.8805,26.94,26.8805,26.8982,1970,0
+PSCW.US,D,20250825,000000,27.02,27.0623,27.01,27.0595,4907,0
+PSCW.US,D,20250826,000000,27.04,27.0698,27.04,27.0698,695,0
+PSCW.US,D,20250828,000000,27.08,27.1,27.08,27.09,682,0
+PSCW.US,D,20250829,000000,27.1015,27.1015,27.0778,27.0778,185,0
+PSCW.US,D,20250902,000000,27.02,27.02,27.02,27.02,3081,0
+PSCW.US,D,20250903,000000,27.03,27.0501,27.03,27.0501,600,0
+PSCW.US,D,20250909,000000,27.13,27.1816,27.13,27.1816,317,0
+PSCW.US,D,20250910,000000,27.2,27.2103,27.2,27.2103,1794,0
+PSCW.US,D,20250911,000000,27.24,27.24,27.2241,27.2241,1690,0
+PSCW.US,D,20250912,000000,27.23,27.2607,27.22,27.2607,2789,0
+PSCW.US,D,20250916,000000,27.25,27.275,27.25,27.275,52405,0
+PSCW.US,D,20250917,000000,27.275,27.275,27.2528,27.2559,879,0
+PSCW.US,D,20250922,000000,27.37,27.37,27.115,27.343,16057,0
+PSCW.US,D,20250923,000000,27.33,27.35,27.25,27.25,11649,0
+PSCW.US,D,20250924,000000,27.32,27.3395,27.26,27.305,6648,0
+PSCW.US,D,20251001,000000,27.3301,27.38,27.3301,27.38,8000,0
+PSCW.US,D,20251009,000000,27.34,27.45,27.34,27.39,5231,0
+PSCW.US,D,20251010,000000,27.28,27.3752,27.2655,27.2655,23036,0
+PSCW.US,D,20251014,000000,27.33,27.3304,27.33,27.3304,102,0
+PSCW.US,D,20251015,000000,27.36,27.36,27.26,27.3436,252,0
+PSCW.US,D,20251016,000000,27.265,27.31,27.265,27.2693,367,0
+PSCW.US,D,20251017,000000,27.25,27.355,27.25,27.355,563,0
+PSCW.US,D,20251021,000000,27.43,27.5,27.43,27.4658,311,0
+PSCW.US,D,20251022,000000,27.4393,27.45,27.434,27.434,514,0
+PSCW.US,D,20251023,000000,27.52,27.52,27.485,27.485,227,0
+PSCW.US,D,20251024,000000,27.5581,27.5581,27.535,27.535,436,0
+PSCW.US,D,20251027,000000,27.63,27.66,27.63,27.66,1203,0
+PSCW.US,D,20251028,000000,27.605,27.605,27.55,27.5655,1012,0
+PSCW.US,D,20251029,000000,27.5757,27.5757,27.52,27.5608,1468,0
+PSCW.US,D,20251031,000000,27.47,27.5257,27.47,27.5257,123,0
+PSCW.US,D,20251103,000000,27.47,27.59,27.46,27.52,4405,0
+PSCW.US,D,20251104,000000,27.55,27.55,27.41,27.4795,2146,0
+PSCW.US,D,20251105,000000,27.5,27.5,27.5,27.5,2982,0
+PSCW.US,D,20251106,000000,27.43,27.4402,27.4211,27.4211,1092,0
+PSCW.US,D,20251107,000000,27.34,27.405,27.33,27.405,6890,0
+PSCW.US,D,20251110,000000,27.57,27.65,27.54,27.5851,4537,0
+PSCW.US,D,20251111,000000,27.53,27.56,27.47,27.56,20523,0
+PSCW.US,D,20251112,000000,27.57,27.57,27.5357,27.56,3272,0
+PSCW.US,D,20251113,000000,27.43,27.43,27.4133,27.4133,185,0
+PSCW.US,D,20251114,000000,27.45,27.52,27.45,27.45,2537,0
+PSCW.US,D,20251117,000000,27.3782,27.42,27.3782,27.3798,426,0
+PSCW.US,D,20251119,000000,27.3393,27.3561,27.3393,27.3561,453,0
+PSCW.US,D,20251120,000000,27.5,27.5,27.2461,27.2461,8868,0
+PSCW.US,D,20251121,000000,27.24,27.3936,27.24,27.337,3784,0
+PSCW.US,D,20251124,000000,27.4916,27.4916,27.4875,27.4875,365,0
+PSCW.US,D,20251125,000000,27.52,27.58,27.47,27.555,500,0
+PSCW.US,D,20251126,000000,27.63,27.63,27.58,27.6,300,0
+PSCW.US,D,20251128,000000,27.57,27.6372,27.57,27.6372,200,0
+PSCW.US,D,20251201,000000,27.6,27.6698,27.6,27.6698,422,0
+PSCW.US,D,20251202,000000,27.6683,27.6683,27.59,27.59,3803,0
+PSCW.US,D,20251203,000000,27.64,27.7,27.62,27.7,1748,0
+PSCW.US,D,20251205,000000,27.74,27.74,27.74,27.74,2844,0
+PSCW.US,D,20251210,000000,27.78,27.78,27.77,27.7747,404,0
+PSCW.US,D,20251211,000000,27.86,27.86,27.72,27.79,1467,0
+PSCW.US,D,20251215,000000,27.78,27.8,27.735,27.735,4075,0
+PSCW.US,D,20251216,000000,27.7444,27.7444,27.7,27.7344,2546,0
+PSCW.US,D,20251217,000000,27.81,27.81,27.7,27.7202,472,0
+PSCW.US,D,20251218,000000,27.7,27.8399,27.565,27.77,2177,0
+PSCW.US,D,20251219,000000,27.81,27.8671,27.81,27.8671,230,0
+PSCW.US,D,20251222,000000,27.88,27.895,27.81,27.86,21104,0
+PSCW.US,D,20251223,000000,27.84,27.92,27.82,27.92,2905,0
+PSCW.US,D,20251224,000000,27.98,27.98,27.93,27.93,210,0
+PSCW.US,D,20251226,000000,27.75,27.94,27.75,27.94,2557,0
+PSCW.US,D,20251230,000000,27.88,27.9352,27.88,27.9352,113,0
+PSCW.US,D,20251231,000000,27.87,27.96,27.87,27.8875,1004,0
+PSCW.US,D,20260102,000000,27.9,27.93,27.88,27.9108,543501,0
+PSCW.US,D,20260105,000000,27.9843,27.9843,27.94,27.94,1170,0
+PSCW.US,D,20260106,000000,27.95,27.985,27.95,27.985,448,0
+PSCW.US,D,20260108,000000,27.97,27.985,27.96,27.985,489,0
+PSCW.US,D,20260112,000000,28.06,28.06,28.025,28.025,100,0
+PSCW.US,D,20260120,000000,27.99,28,27.9277,27.9277,2566,0
+PSCW.US,D,20260122,000000,28,28,28,28,2821,0
+PSCW.US,D,20260123,000000,28.06,28.06,28.05,28.05,255,0
+PSCW.US,D,20260126,000000,28.1,28.1,28.075,28.075,3065,0
+PSCW.US,D,20260127,000000,28.081,28.081,28.0601,28.08,1401,0
+PSCW.US,D,20260128,000000,28.1,28.1175,28.0601,28.1175,947,0
+PSCW.US,D,20260129,000000,28.1291,28.1291,28.05,28.115,2146,0
+PSCW.US,D,20260202,000000,28.13,28.13,28.02,28.02,9879,0
+PSCW.US,D,20260203,000000,27.98,28.0893,27.98,28.0893,2382,0
+PSCW.US,D,20260205,000000,27.98,27.99,27.98,27.99,150,0
+PSCW.US,D,20260206,000000,28.1,28.1,28.02,28.02,2765,0
+PSCW.US,D,20260210,000000,28.1277,28.135,28.1277,28.135,288,0
+PSCW.US,D,20260217,000000,28.09,28.12,28.09,28.1075,331,0
diff --git a/daily/us/nyse etfs/1/psff.us.txt b/daily/us/nyse etfs/1/psff.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..543e27ed7eb161876f83146115a91bf905249f4e
--- /dev/null
+++ b/daily/us/nyse etfs/1/psff.us.txt	
@@ -0,0 +1,1281 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSFF.US,D,20201231,000000,20.355,20.3891,20.355,20.3891,150,0
+PSFF.US,D,20210104,000000,20.31,20.31,20.2027,20.2027,105,0
+PSFF.US,D,20210106,000000,20.455,20.455,20.3524,20.3524,101,0
+PSFF.US,D,20210107,000000,20.58,20.58,20.5366,20.5366,156,0
+PSFF.US,D,20210111,000000,20.4829,20.4829,20.4829,20.4829,2,0
+PSFF.US,D,20210112,000000,20.516,20.516,20.516,20.516,29,0
+PSFF.US,D,20210113,000000,20.58,20.58,20.5407,20.5407,119,0
+PSFF.US,D,20210114,000000,20.4904,20.4904,20.4904,20.4904,17,0
+PSFF.US,D,20210115,000000,20.435,20.51,20.4068,20.4068,5800,0
+PSFF.US,D,20210119,000000,20.5116,20.5116,20.5116,20.5116,3,0
+PSFF.US,D,20210121,000000,20.73,20.73,20.6643,20.6643,1709,0
+PSFF.US,D,20210122,000000,20.69,20.69,20.6487,20.6487,701,0
+PSFF.US,D,20210126,000000,20.73,20.73,20.6343,20.6343,9004,0
+PSFF.US,D,20210127,000000,20.2811,20.2811,20.2811,20.2811,1,0
+PSFF.US,D,20210128,000000,20.54,20.68,20.4293,20.4293,14147,0
+PSFF.US,D,20210129,000000,20.35,20.35,20.2496,20.2496,1325,0
+PSFF.US,D,20210202,000000,20.58,20.64,20.56,20.56,5078,0
+PSFF.US,D,20210203,000000,20.589,20.589,20.589,20.589,18,0
+PSFF.US,D,20210204,000000,20.727,20.73,20.6893,20.6893,1168,0
+PSFF.US,D,20210205,000000,20.7231,20.7231,20.7231,20.7231,37,0
+PSFF.US,D,20210208,000000,20.82,20.83,20.7,20.7913,5030,0
+PSFF.US,D,20210209,000000,20.84,20.84,20.7811,20.7811,4523,0
+PSFF.US,D,20210210,000000,20.844,20.8788,20.7584,20.7584,5906,0
+PSFF.US,D,20210211,000000,20.775,20.7895,20.775,20.7875,586,0
+PSFF.US,D,20210212,000000,20.8,20.8401,20.8,20.8401,327,0
+PSFF.US,D,20210216,000000,20.91,20.91,20.824,20.8376,3098,0
+PSFF.US,D,20210217,000000,20.84,20.84,20.8197,20.8197,1547,0
+PSFF.US,D,20210218,000000,20.797,20.797,20.7793,20.7793,1007,0
+PSFF.US,D,20210219,000000,20.8576,20.8576,20.7821,20.7821,997,0
+PSFF.US,D,20210222,000000,20.7745,20.808,20.7306,20.7306,524,0
+PSFF.US,D,20210223,000000,20.65,20.7383,20.6,20.7383,2982,0
+PSFF.US,D,20210224,000000,20.84,20.89,20.83,20.8562,5677,0
+PSFF.US,D,20210225,000000,20.78,20.78,20.5846,20.5846,2403,0
+PSFF.US,D,20210226,000000,20.6569,20.6569,20.5848,20.5848,587,0
+PSFF.US,D,20210301,000000,20.8052,20.8052,20.8052,20.8052,4,0
+PSFF.US,D,20210302,000000,20.76,20.85,20.7463,20.7463,5497,0
+PSFF.US,D,20210303,000000,20.68,20.723,20.6315,20.6315,3519,0
+PSFF.US,D,20210304,000000,20.59,20.6699,20.428,20.428,1939,0
+PSFF.US,D,20210305,000000,20.6748,20.6748,20.6748,20.6748,2,0
+PSFF.US,D,20210308,000000,20.6369,20.6369,20.6369,20.6369,2,0
+PSFF.US,D,20210309,000000,20.87,20.89,20.7807,20.7807,2313,0
+PSFF.US,D,20210310,000000,20.8387,20.8387,20.8387,20.8387,2,0
+PSFF.US,D,20210311,000000,20.96,21,20.9302,20.9302,746,0
+PSFF.US,D,20210312,000000,20.93,20.9405,20.92,20.9405,1154,0
+PSFF.US,D,20210315,000000,20.93,20.935,20.93,20.935,207,0
+PSFF.US,D,20210316,000000,20.98,21.08,20.98,21.0098,2191,0
+PSFF.US,D,20210317,000000,21.0443,21.0443,21.0443,21.0443,2,0
+PSFF.US,D,20210318,000000,21.0488,21.06,20.9092,20.9092,1004,0
+PSFF.US,D,20210319,000000,20.955,20.955,20.93,20.9502,651,0
+PSFF.US,D,20210322,000000,20.94,20.98,20.94,20.9752,4905,0
+PSFF.US,D,20210323,000000,21.04,21.0692,20.9397,20.9397,5250,0
+PSFF.US,D,20210324,000000,21.0388,21.0388,20.8931,20.8931,195,0
+PSFF.US,D,20210325,000000,20.95,20.9602,20.95,20.9602,475,0
+PSFF.US,D,20210326,000000,21.06,21.1216,21.06,21.1216,115,0
+PSFF.US,D,20210329,000000,21.13,21.1788,21.1061,21.1061,6430,0
+PSFF.US,D,20210330,000000,21.0928,21.0928,21.0928,21.0928,801,0
+PSFF.US,D,20210331,000000,21.22,21.22,21.1703,21.1703,2075,0
+PSFF.US,D,20210401,000000,21.28,21.3,21.25,21.2948,16107,0
+PSFF.US,D,20210405,000000,21.5,21.5,21.39,21.3967,2128,0
+PSFF.US,D,20210406,000000,21.45,21.4599,21.3785,21.3785,22333,0
+PSFF.US,D,20210407,000000,21.43,21.45,21.4,21.4,10153,0
+PSFF.US,D,20210408,000000,21.4799,21.48,21.425,21.4356,10886,0
+PSFF.US,D,20210409,000000,21.6,21.6,21.48,21.51,10220,0
+PSFF.US,D,20210412,000000,21.51,21.52,21.436,21.4693,2141,0
+PSFF.US,D,20210413,000000,21.5148,21.5148,21.5148,21.5148,4,0
+PSFF.US,D,20210414,000000,21.58,21.58,21.4729,21.4729,1352,0
+PSFF.US,D,20210415,000000,21.565,21.5653,21.565,21.5653,350,0
+PSFF.US,D,20210416,000000,21.6599,21.6599,21.5945,21.5945,3733,0
+PSFF.US,D,20210419,000000,21.59,21.61,21.5375,21.5375,17283,0
+PSFF.US,D,20210420,000000,21.5,21.518,21.465,21.48,15665,0
+PSFF.US,D,20210421,000000,21.59,21.61,21.57,21.578,50815,0
+PSFF.US,D,20210422,000000,21.5999,21.6,21.4778,21.4778,1103,0
+PSFF.US,D,20210423,000000,21.565,21.6587,21.565,21.5865,206,0
+PSFF.US,D,20210426,000000,21.66,21.66,21.66,21.66,1584,0
+PSFF.US,D,20210427,000000,21.65,21.6699,21.595,21.6143,7657,0
+PSFF.US,D,20210428,000000,21.65,21.6699,21.5966,21.5966,1470,0
+PSFF.US,D,20210429,000000,21.66,21.7,21.6509,21.6509,460,0
+PSFF.US,D,20210430,000000,21.67,21.67,21.5863,21.5863,2625,0
+PSFF.US,D,20210503,000000,21.6899,21.6899,21.6397,21.6397,1198,0
+PSFF.US,D,20210504,000000,21.515,21.5899,21.515,21.5474,6184,0
+PSFF.US,D,20210505,000000,21.64,21.67,21.5666,21.5666,553,0
+PSFF.US,D,20210506,000000,21.63,21.6407,21.63,21.6407,1517,0
+PSFF.US,D,20210507,000000,21.74,21.7799,21.7191,21.7191,3023,0
+PSFF.US,D,20210510,000000,21.6301,21.6301,21.6301,21.6301,2,0
+PSFF.US,D,20210511,000000,21.59,21.59,21.5224,21.5224,2815,0
+PSFF.US,D,20210512,000000,21.37,21.42,21.2784,21.2784,458,0
+PSFF.US,D,20210513,000000,21.51,21.51,21.435,21.4534,2946,0
+PSFF.US,D,20210514,000000,21.62,21.67,21.595,21.6275,7389,0
+PSFF.US,D,20210517,000000,21.59,21.6,21.577,21.577,4647,0
+PSFF.US,D,20210518,000000,21.575,21.62,21.497,21.497,1608,0
+PSFF.US,D,20210519,000000,21.35,21.48,21.35,21.4285,13987,0
+PSFF.US,D,20210520,000000,21.57,21.6287,21.5583,21.5583,15718,0
+PSFF.US,D,20210521,000000,21.64,21.6699,21.52,21.5589,8488,0
+PSFF.US,D,20210524,000000,21.6738,21.6738,21.6738,21.6738,1,0
+PSFF.US,D,20210525,000000,21.73,21.73,21.6543,21.6543,2652,0
+PSFF.US,D,20210526,000000,21.71,21.75,21.6866,21.6866,6938,0
+PSFF.US,D,20210527,000000,21.77,21.77,21.7266,21.7266,2487,0
+PSFF.US,D,20210528,000000,21.7457,21.7457,21.7457,21.7457,48,0
+PSFF.US,D,20210601,000000,21.709,21.7266,21.709,21.7266,215,0
+PSFF.US,D,20210602,000000,21.745,21.8199,21.735,21.7352,6324,0
+PSFF.US,D,20210603,000000,21.73,21.7899,21.685,21.7006,10302,0
+PSFF.US,D,20210604,000000,21.7855,21.7855,21.7855,21.7855,2,0
+PSFF.US,D,20210607,000000,21.785,21.785,21.785,21.785,29,0
+PSFF.US,D,20210608,000000,21.775,21.8599,21.775,21.7945,5685,0
+PSFF.US,D,20210609,000000,21.821,21.85,21.7747,21.7747,4355,0
+PSFF.US,D,20210610,000000,21.96,21.96,21.8378,21.8378,3479,0
+PSFF.US,D,20210611,000000,21.87,21.91,21.845,21.8629,22058,0
+PSFF.US,D,20210614,000000,21.89,21.91,21.835,21.8683,23359,0
+PSFF.US,D,20210615,000000,21.9,21.92,21.835,21.8481,6467,0
+PSFF.US,D,20210616,000000,21.825,21.825,21.8124,21.8124,989,0
+PSFF.US,D,20210617,000000,21.85,21.88,21.82,21.825,12269,0
+PSFF.US,D,20210618,000000,21.7605,21.78,21.7007,21.7007,10752,0
+PSFF.US,D,20210621,000000,21.79,21.8899,21.76,21.88,14565,0
+PSFF.US,D,20210622,000000,21.855,21.9399,21.855,21.8861,11875,0
+PSFF.US,D,20210623,000000,21.92,21.9699,21.86,21.86,21021,0
+PSFF.US,D,20210624,000000,22,22.0099,21.935,21.942,2641,0
+PSFF.US,D,20210625,000000,22.01,22.02,21.89,21.965,11495,0
+PSFF.US,D,20210628,000000,22.02,22.03,21.9001,21.975,14205,0
+PSFF.US,D,20210629,000000,22.0599,22.0599,21.92,21.975,7784,0
+PSFF.US,D,20210630,000000,22.04,22.05,21.985,21.9853,7256,0
+PSFF.US,D,20210701,000000,22.05,22.0799,21.9413,22.0152,4529,0
+PSFF.US,D,20210702,000000,22.019,22.1399,22.019,22.0658,3609,0
+PSFF.US,D,20210706,000000,22.06,22.1099,22.015,22.0455,2747,0
+PSFF.US,D,20210707,000000,22.025,22.1299,22.025,22.0555,19417,0
+PSFF.US,D,20210708,000000,21.945,22.07,21.929,22.02,17783,0
+PSFF.US,D,20210709,000000,22.1,22.14,22.1,22.14,1093,0
+PSFF.US,D,20210712,000000,22.095,22.17,22.095,22.105,20130,0
+PSFF.US,D,20210713,000000,22.13,22.15,22.0668,22.0668,5880,0
+PSFF.US,D,20210714,000000,22.1099,22.14,22.04,22.0952,23376,0
+PSFF.US,D,20210715,000000,22.014,22.04,21.93,21.988,11217,0
+PSFF.US,D,20210716,000000,22,22,21.89,21.9218,8158,0
+PSFF.US,D,20210719,000000,21.794,21.794,21.7597,21.7597,17415,0
+PSFF.US,D,20210720,000000,21.84,21.98,21.84,21.9175,14091,0
+PSFF.US,D,20210721,000000,22.02,22.035,21.9888,21.9888,27145,0
+PSFF.US,D,20210722,000000,21.98,22.09,21.94,22.0095,23259,0
+PSFF.US,D,20210723,000000,22.13,22.14,22.08,22.08,4178,0
+PSFF.US,D,20210726,000000,22.16,22.16,22.07,22.09,2525,0
+PSFF.US,D,20210727,000000,22.04,22.0802,22.04,22.0802,2074,0
+PSFF.US,D,20210728,000000,22.1,22.138,22.0898,22.0898,15504,0
+PSFF.US,D,20210729,000000,22.087,22.1699,22.07,22.1095,7199,0
+PSFF.US,D,20210730,000000,22.06,22.11,22.06,22.081,1916,0
+PSFF.US,D,20210802,000000,22.09,22.11,22,22.0247,7518,0
+PSFF.US,D,20210803,000000,22.16,22.16,22.1005,22.1005,450,0
+PSFF.US,D,20210804,000000,22.13,22.14,22.0772,22.0772,3031,0
+PSFF.US,D,20210805,000000,22.16,22.17,22.1203,22.1203,9991,0
+PSFF.US,D,20210806,000000,22.14,22.2,22.106,22.141,2937,0
+PSFF.US,D,20210809,000000,22.13,22.19,22.13,22.19,1073,0
+PSFF.US,D,20210810,000000,22.23,22.23,22.1559,22.19,5555,0
+PSFF.US,D,20210811,000000,22.17,22.22,22.15,22.17,3610,0
+PSFF.US,D,20210812,000000,22.26,22.26,22.16,22.25,8272,0
+PSFF.US,D,20210813,000000,22.26,22.27,22.25,22.26,25384,0
+PSFF.US,D,20210816,000000,22.25,22.2538,22.12,22.2259,657290,0
+PSFF.US,D,20210817,000000,22.147,22.147,22.147,22.147,226,0
+PSFF.US,D,20210818,000000,22.19,22.2,22.0513,22.0513,2746,0
+PSFF.US,D,20210819,000000,22.1076,22.1076,22.0438,22.0438,569,0
+PSFF.US,D,20210820,000000,22.15,22.18,22.086,22.14,17242,0
+PSFF.US,D,20210823,000000,22.2699,22.29,22.221,22.221,3342,0
+PSFF.US,D,20210824,000000,22.28,22.29,22.1701,22.2238,5752,0
+PSFF.US,D,20210825,000000,22.28,22.31,22.19,22.2584,5057,0
+PSFF.US,D,20210826,000000,22.18,22.2699,22.18,22.2,3200,0
+PSFF.US,D,20210827,000000,22.33,22.34,22.28,22.28,1209,0
+PSFF.US,D,20210830,000000,22.36,22.38,22.26,22.31,2774,0
+PSFF.US,D,20210831,000000,22.3329,22.35,22.2987,22.2987,2548,0
+PSFF.US,D,20210901,000000,22.35,22.38,22.27,22.3003,57432,0
+PSFF.US,D,20210902,000000,22.39,22.39,22.3044,22.3187,17528,0
+PSFF.US,D,20210903,000000,22.2501,22.33,22.2501,22.3146,12074,0
+PSFF.US,D,20210907,000000,22.34,22.35,22.2301,22.28,6118,0
+PSFF.US,D,20210908,000000,22.36,22.36,22.2866,22.31,3730,0
+PSFF.US,D,20210909,000000,22.35,22.35,22.19,22.23,14899,0
+PSFF.US,D,20210910,000000,22.2,22.2599,22.1611,22.1611,3715,0
+PSFF.US,D,20210913,000000,22.13,22.26,22.13,22.2023,12242,0
+PSFF.US,D,20210914,000000,22.32,22.32,22.1646,22.1646,14050,0
+PSFF.US,D,20210915,000000,22.23,22.296,22.18,22.243,3478,0
+PSFF.US,D,20210916,000000,22.18,22.25,22.18,22.231,1856,0
+PSFF.US,D,20210917,000000,22.1,22.1541,22.1,22.1541,1542,0
+PSFF.US,D,20210920,000000,22.09,22.09,21.89,21.9805,2987,0
+PSFF.US,D,20210921,000000,21.99,22.0088,21.99,22.0088,503,0
+PSFF.US,D,20210922,000000,22.05,22.17,22.05,22.1043,2334,0
+PSFF.US,D,20210923,000000,22.27,22.28,22.2266,22.2266,8233,0
+PSFF.US,D,20210924,000000,22.25,22.25,22.1701,22.2399,2513,0
+PSFF.US,D,20210927,000000,22.27,22.2899,22.211,22.211,12902,0
+PSFF.US,D,20210928,000000,22.23,22.23,21.96,21.96,6232,0
+PSFF.US,D,20210929,000000,22,22.09,21.9999,22.0303,6362,0
+PSFF.US,D,20210930,000000,22.1399,22.1399,21.99,21.99,10771,0
+PSFF.US,D,20211001,000000,21.974,22.0457,21.895,22.0457,23828,0
+PSFF.US,D,20211004,000000,21.9599,21.9599,21.9,21.9205,4225,0
+PSFF.US,D,20211005,000000,22.07,22.07,22.0346,22.0346,3743,0
+PSFF.US,D,20211006,000000,21.92,22.0626,21.92,22.0626,451,0
+PSFF.US,D,20211007,000000,22.17,22.25,22.1305,22.1305,26548,0
+PSFF.US,D,20211008,000000,22.2,22.21,22.045,22.13,14010,0
+PSFF.US,D,20211011,000000,22.22,22.22,22.0401,22.0767,8121,0
+PSFF.US,D,20211012,000000,22.14,22.15,22.05,22.0639,19719,0
+PSFF.US,D,20211013,000000,22.08,22.1599,22.03,22.101,5497,0
+PSFF.US,D,20211014,000000,22.21,22.29,22.21,22.24,2320,0
+PSFF.US,D,20211015,000000,22.51,22.51,22.3097,22.3097,7703,0
+PSFF.US,D,20211018,000000,22.329,22.38,22.3203,22.3203,1781,0
+PSFF.US,D,20211019,000000,22.42,22.42,22.375,22.3804,14125,0
+PSFF.US,D,20211020,000000,22.57,22.57,22.445,22.5213,16086,0
+PSFF.US,D,20211021,000000,22.435,22.58,22.36,22.4615,3928,0
+PSFF.US,D,20211022,000000,22.47,22.5876,22.435,22.505,13444,0
+PSFF.US,D,20211025,000000,22.56,22.56,22.535,22.535,2755,0
+PSFF.US,D,20211026,000000,22.71,22.71,22.47,22.5101,9120,0
+PSFF.US,D,20211027,000000,22.56,22.56,22.485,22.485,17663,0
+PSFF.US,D,20211028,000000,22.55,22.55,22.486,22.5151,1237,0
+PSFF.US,D,20211029,000000,22.54,22.57,22.46,22.518,7757,0
+PSFF.US,D,20211101,000000,22.5799,22.5985,22.45,22.5176,179298,0
+PSFF.US,D,20211102,000000,22.47,22.6482,22.46,22.5562,10128,0
+PSFF.US,D,20211103,000000,22.6077,22.69,22.6077,22.655,22407,0
+PSFF.US,D,20211104,000000,22.7,22.73,22.6,22.63,31314,0
+PSFF.US,D,20211105,000000,22.75,22.75,22.6168,22.6168,7762,0
+PSFF.US,D,20211108,000000,22.8699,22.8699,22.5,22.6431,45629,0
+PSFF.US,D,20211109,000000,22.66,22.7999,22.52,22.6001,16472,0
+PSFF.US,D,20211110,000000,22.615,22.7199,22.52,22.595,11157,0
+PSFF.US,D,20211111,000000,22.635,22.6999,22.57,22.6,26369,0
+PSFF.US,D,20211112,000000,22.79,22.79,22.6251,22.6251,236804,0
+PSFF.US,D,20211115,000000,22.75,22.75,22.57,22.57,18618,0
+PSFF.US,D,20211116,000000,22.63,22.81,22.63,22.64,13125,0
+PSFF.US,D,20211117,000000,22.66,22.71,22.6501,22.6501,2455,0
+PSFF.US,D,20211118,000000,22.648,22.6985,22.648,22.668,1569,0
+PSFF.US,D,20211119,000000,22.615,22.78,22.615,22.6407,5219,0
+PSFF.US,D,20211122,000000,22.67,22.72,22.62,22.6458,67551,0
+PSFF.US,D,20211123,000000,22.6299,22.6299,22.585,22.5958,8747,0
+PSFF.US,D,20211124,000000,22.57,22.65,22.5311,22.6121,7471,0
+PSFF.US,D,20211126,000000,22.54,22.54,22.403,22.403,24243,0
+PSFF.US,D,20211129,000000,22.52,22.61,22.48,22.532,16387,0
+PSFF.US,D,20211130,000000,22.67,22.67,22.3,22.54,27401,0
+PSFF.US,D,20211201,000000,22.4,22.485,22.27,22.27,9859,0
+PSFF.US,D,20211202,000000,22.3,22.415,22.28,22.3726,3403,0
+PSFF.US,D,20211203,000000,22.37,22.38,22.215,22.3398,22091,0
+PSFF.US,D,20211206,000000,22.35,22.41,22.35,22.3957,5252,0
+PSFF.US,D,20211207,000000,22.6999,22.6999,22.55,22.5702,14691,0
+PSFF.US,D,20211208,000000,22.68,22.68,22.58,22.6437,34596,0
+PSFF.US,D,20211209,000000,22.63,22.63,22.565,22.5709,3357,0
+PSFF.US,D,20211210,000000,22.6599,22.6599,22.58,22.6367,5848,0
+PSFF.US,D,20211213,000000,22.54,22.65,22.54,22.6061,12885,0
+PSFF.US,D,20211214,000000,22.58,22.615,22.46,22.5211,32933,0
+PSFF.US,D,20211215,000000,22.54,22.665,22.49,22.646,29274,0
+PSFF.US,D,20211216,000000,22.73,22.73,22.5251,22.62,32183,0
+PSFF.US,D,20211217,000000,22.58,22.615,22.51,22.54,4380,0
+PSFF.US,D,20211220,000000,22.73,22.73,22.35,22.45,28013,0
+PSFF.US,D,20211221,000000,22.55,22.62,22.448,22.61,344771,0
+PSFF.US,D,20211222,000000,22.62,22.7,22.55,22.7,49118,0
+PSFF.US,D,20211223,000000,22.72,22.74,22.71,22.7124,8940,0
+PSFF.US,D,20211227,000000,22.74,22.82,22.74,22.7866,1905,0
+PSFF.US,D,20211228,000000,22.785,22.785,22.7801,22.7801,126,0
+PSFF.US,D,20211229,000000,22.86,22.86,22.78,22.8599,5102,0
+PSFF.US,D,20211230,000000,22.85,22.87,22.7705,22.7705,8399,0
+PSFF.US,D,20211231,000000,25.05,25.05,22.7001,22.7965,20422,0
+PSFF.US,D,20220103,000000,22.82,22.87,22.795,22.8139,26710,0
+PSFF.US,D,20220104,000000,22.845,22.89,22.75,22.8245,14332,0
+PSFF.US,D,20220105,000000,22.82,22.82,22.662,22.662,6583,0
+PSFF.US,D,20220106,000000,22.7,22.7322,22.62,22.6422,8850,0
+PSFF.US,D,20220107,000000,22.67,22.725,22.595,22.6405,21988,0
+PSFF.US,D,20220110,000000,22.67,22.69,22.43,22.6823,298533,0
+PSFF.US,D,20220111,000000,22.66,22.8,22.64,22.7673,32301,0
+PSFF.US,D,20220112,000000,22.85,22.88,22.77,22.8116,52209,0
+PSFF.US,D,20220113,000000,22.868,22.87,22.635,22.67,129922,0
+PSFF.US,D,20220114,000000,22.635,22.69,22.56,22.6628,61510,0
+PSFF.US,D,20220118,000000,22.535,22.5591,22.43,22.4725,28249,0
+PSFF.US,D,20220119,000000,22.545,22.545,22.35,22.35,51601,0
+PSFF.US,D,20220120,000000,22.47,22.58,22.275,22.275,43727,0
+PSFF.US,D,20220121,000000,22.28,22.3,22,22.0669,45659,0
+PSFF.US,D,20220124,000000,21.94,22.14,21.6,22.14,318380,0
+PSFF.US,D,20220125,000000,22.01,22.08,21.755,21.9477,24458,0
+PSFF.US,D,20220126,000000,22.1073,22.18,21.9261,21.9261,29424,0
+PSFF.US,D,20220127,000000,22.07,22.15,21.834,21.8938,88752,0
+PSFF.US,D,20220128,000000,21.85,22.18,21.79,22.1672,184104,0
+PSFF.US,D,20220131,000000,22.255,22.41,22.255,22.4,17251,0
+PSFF.US,D,20220201,000000,22.48,22.48,22.33,22.4453,44558,0
+PSFF.US,D,20220202,000000,22.59,22.59,22.48,22.529,105594,0
+PSFF.US,D,20220203,000000,22.35,22.47,22.2401,22.2693,142752,0
+PSFF.US,D,20220204,000000,22.34,22.46,22.2201,22.351,72414,0
+PSFF.US,D,20220207,000000,22.38,22.4326,22.26,22.2986,44798,0
+PSFF.US,D,20220208,000000,22.3,22.4599,22.3,22.4456,11830,0
+PSFF.US,D,20220209,000000,22.55,22.6,22.505,22.5667,159988,0
+PSFF.US,D,20220210,000000,22.4,22.5593,22.28,22.36,37428,0
+PSFF.US,D,20220211,000000,22.39,22.4099,22.11,22.1707,24828,0
+PSFF.US,D,20220214,000000,22.12,22.13,22.03,22.1256,40143,0
+PSFF.US,D,20220215,000000,22.28,22.33,22.24,22.33,31348,0
+PSFF.US,D,20220216,000000,22.28,22.41,22.23,22.3648,466122,0
+PSFF.US,D,20220217,000000,22.25,22.2699,22.05,22.05,34887,0
+PSFF.US,D,20220218,000000,22.18,22.18,22.02,22.039,10184,0
+PSFF.US,D,20220222,000000,21.9901,22.05,21.91,21.9142,34260,0
+PSFF.US,D,20220223,000000,22.04,22.04,21.7,21.7071,25179,0
+PSFF.US,D,20220224,000000,21.45,21.945,21.45,21.93,30778,0
+PSFF.US,D,20220225,000000,21.99,22.18,21.93,22.1317,28557,0
+PSFF.US,D,20220228,000000,22.005,22.15,21.96,22.14,11168,0
+PSFF.US,D,20220301,000000,22.13,22.13,21.86,21.9337,14369,0
+PSFF.US,D,20220302,000000,22.035,22.21,22.035,22.1498,25876,0
+PSFF.US,D,20220303,000000,22.15,22.1568,22.02,22.0675,18261,0
+PSFF.US,D,20220304,000000,21.92,21.99,21.913,21.9835,14280,0
+PSFF.US,D,20220307,000000,22.01,22.01,21.57,21.57,28368,0
+PSFF.US,D,20220308,000000,21.6,21.91,21.49,21.59,122061,0
+PSFF.US,D,20220309,000000,21.86,21.95,21.77,21.79,41054,0
+PSFF.US,D,20220310,000000,21.53,21.84,21.53,21.8,58361,0
+PSFF.US,D,20220311,000000,21.95,21.95,21.57,21.57,16164,0
+PSFF.US,D,20220314,000000,21.74,21.775,21.49,21.49,9561,0
+PSFF.US,D,20220315,000000,21.7,21.85,21.635,21.76,17860,0
+PSFF.US,D,20220316,000000,22,22.11,19.8,22.04,15339,0
+PSFF.US,D,20220317,000000,22.11,22.315,22.1,22.2,69320,0
+PSFF.US,D,20220318,000000,22.28,22.44,22.245,22.44,30587,0
+PSFF.US,D,20220321,000000,22.46,22.46,22.27,22.34,13330,0
+PSFF.US,D,20220322,000000,22.5,22.56,22.455,22.47,9167,0
+PSFF.US,D,20220323,000000,22.445,22.54,22.35,22.35,35593,0
+PSFF.US,D,20220324,000000,22.5,22.59,22.35,22.5,42697,0
+PSFF.US,D,20220325,000000,22.7,22.7,22.46,22.57,17325,0
+PSFF.US,D,20220328,000000,22.65,22.69,22.5,22.69,15780,0
+PSFF.US,D,20220329,000000,22.8,22.83,22.66,22.81,28720,0
+PSFF.US,D,20220330,000000,22.72,22.8086,22.6001,22.77,45660,0
+PSFF.US,D,20220331,000000,22.75,22.7699,22.63,22.66,15016,0
+PSFF.US,D,20220401,000000,22.6262,22.65,22.52,22.55,27118,0
+PSFF.US,D,20220404,000000,22.69,22.74,22.59,22.6949,28784,0
+PSFF.US,D,20220405,000000,22.7,22.705,22.5,22.61,33383,0
+PSFF.US,D,20220406,000000,22.44,22.53,22.36,22.37,20818,0
+PSFF.US,D,20220407,000000,22.5,22.59,22.32,22.42,15649,0
+PSFF.US,D,20220408,000000,22.502,22.56,22.42,22.42,13498,0
+PSFF.US,D,20220411,000000,22.55,22.55,22.2,22.2,8882,0
+PSFF.US,D,20220412,000000,22.42,22.42,22.12,22.17,131718,0
+PSFF.US,D,20220413,000000,22.445,22.4584,22.24,22.3661,16910,0
+PSFF.US,D,20220414,000000,22.46,22.46,22.22,22.25,26906,0
+PSFF.US,D,20220418,000000,22.26,22.27,22.125,22.15,32733,0
+PSFF.US,D,20220419,000000,22.14,22.405,22.14,22.36,9793,0
+PSFF.US,D,20220420,000000,22.44,22.46,22.36,22.36,6395,0
+PSFF.US,D,20220421,000000,22.53,26.23,22.17,22.17,9461,0
+PSFF.US,D,20220422,000000,22.27,22.27,21.83,21.8621,36139,0
+PSFF.US,D,20220425,000000,21.91,21.99,21.65,21.99,124937,0
+PSFF.US,D,20220426,000000,21.97,21.97,21.53,21.53,88491,0
+PSFF.US,D,20220427,000000,21.69,21.805,21.56,21.56,49639,0
+PSFF.US,D,20220428,000000,21.86,21.99,21.6601,21.84,82049,0
+PSFF.US,D,20220429,000000,21.87,21.9,21.46,21.46,25091,0
+PSFF.US,D,20220502,000000,21.49,21.67,21.2201,21.48,34583,0
+PSFF.US,D,20220503,000000,21.65,21.73,21.52,21.58,182088,0
+PSFF.US,D,20220504,000000,21.7,22.18,21.56,21.87,113372,0
+PSFF.US,D,20220505,000000,21.75,21.815,21.3301,21.47,19228,0
+PSFF.US,D,20220506,000000,21.37,21.54,21.34,21.52,11700,0
+PSFF.US,D,20220509,000000,21.22,21.65,21.04,21.04,24517,0
+PSFF.US,D,20220510,000000,21.34,21.445,21,21.08,82462,0
+PSFF.US,D,20220511,000000,21.13,21.35,20.9,20.91,26164,0
+PSFF.US,D,20220512,000000,20.98,21.06,20.77,20.91,9410,0
+PSFF.US,D,20220513,000000,21.02,21.31,21.02,21.28,35377,0
+PSFF.US,D,20220516,000000,21.25,21.2988,21.11,21.15,63903,0
+PSFF.US,D,20220517,000000,21.48,21.48,21.27,21.36,44289,0
+PSFF.US,D,20220518,000000,21.31,21.31,20.97,21.03,15572,0
+PSFF.US,D,20220519,000000,20.96,21.235,20.8213,20.88,69355,0
+PSFF.US,D,20220520,000000,21.14,21.14,20.68,20.89,22404,0
+PSFF.US,D,20220523,000000,23.05,23.6499,21.08,21.26,42499,0
+PSFF.US,D,20220524,000000,20.98,21.19,20.85,21,57350,0
+PSFF.US,D,20220525,000000,21.16,21.31,20.99,21.17,252927,0
+PSFF.US,D,20220526,000000,21.4,21.42,21.27,21.42,23349,0
+PSFF.US,D,20220527,000000,21.45,21.7199,21.42,21.56,26719,0
+PSFF.US,D,20220531,000000,21.69,21.708,21.46,21.51,25613,0
+PSFF.US,D,20220601,000000,21.53,21.74,21.24,21.24,10465,0
+PSFF.US,D,20220602,000000,21.6,21.76,21.43,21.6,20907,0
+PSFF.US,D,20220603,000000,21.87,21.87,21.27,21.59,12972,0
+PSFF.US,D,20220606,000000,21.63,21.63,21.43,21.5446,21403,0
+PSFF.US,D,20220607,000000,21.61,21.64,21.425,21.57,9845,0
+PSFF.US,D,20220608,000000,21.5,21.6885,21.5,21.505,9333,0
+PSFF.US,D,20220609,000000,21.39,21.6,21.23,21.23,13904,0
+PSFF.US,D,20220610,000000,21.25,21.25,20.9319,20.95,22239,0
+PSFF.US,D,20220613,000000,20.87,20.87,20.5201,20.73,14719,0
+PSFF.US,D,20220614,000000,20.59,20.84,20.555,20.73,17245,0
+PSFF.US,D,20220615,000000,20.63,20.91,20.63,20.72,44743,0
+PSFF.US,D,20220616,000000,20.46,20.56,20.38,20.4325,59902,0
+PSFF.US,D,20220617,000000,20.66,20.67,20.35,20.45,26173,0
+PSFF.US,D,20220621,000000,20.81,20.89,20.66,20.69,358178,0
+PSFF.US,D,20220622,000000,20.88,20.918,20.71,20.7913,56582,0
+PSFF.US,D,20220623,000000,20.81,20.95,20.66,20.94,18251,0
+PSFF.US,D,20220624,000000,21.09,21.178,20.95,21.178,15819,0
+PSFF.US,D,20220627,000000,21.16,21.22,21.02,21.18,27293,0
+PSFF.US,D,20220628,000000,21.14,21.14,20.94,21.02,10311,0
+PSFF.US,D,20220629,000000,21.03,21.08,20.8001,20.9289,21510,0
+PSFF.US,D,20220630,000000,20.94,21.05,20.67,20.98,53770,0
+PSFF.US,D,20220701,000000,20.93,21.1,20.73,20.89,111830,0
+PSFF.US,D,20220705,000000,20.93,21.11,20.68,21.11,16619,0
+PSFF.US,D,20220706,000000,20.9,21.19,20.84,21.13,31093,0
+PSFF.US,D,20220707,000000,21.2,21.288,21.04,21.28,12108,0
+PSFF.US,D,20220708,000000,21.03,21.29,21.03,21.24,37825,0
+PSFF.US,D,20220711,000000,21.12,21.194,20.99,21,32016,0
+PSFF.US,D,20220712,000000,20.99,21.1599,20.99,21.03,11647,0
+PSFF.US,D,20220713,000000,20.74,21.07,20.74,20.88,201067,0
+PSFF.US,D,20220714,000000,20.78,20.9134,20.75,20.9134,15092,0
+PSFF.US,D,20220715,000000,21.14,21.31,21,21.05,61999,0
+PSFF.US,D,20220718,000000,21.27,21.27,21.0165,21.0165,11848,0
+PSFF.US,D,20220719,000000,21.14,21.3899,21.135,21.2947,261042,0
+PSFF.US,D,20220720,000000,21.2458,21.45,21.2458,21.3601,21546,0
+PSFF.US,D,20220721,000000,21.43,22.005,21.38,21.4,17868,0
+PSFF.US,D,20220722,000000,21.49,21.66,21.24,21.33,47406,0
+PSFF.US,D,20220725,000000,21.4599,21.485,21.33,21.419,5115,0
+PSFF.US,D,20220726,000000,21.37,21.445,21.21,21.22,49651,0
+PSFF.US,D,20220727,000000,21.39,21.645,21.3,21.6,26385,0
+PSFF.US,D,20220728,000000,21.5,21.865,21.4799,21.6775,11278,0
+PSFF.US,D,20220729,000000,21.72,21.83,21.67,21.8205,1938,0
+PSFF.US,D,20220801,000000,21.74,21.86,21.7,21.786,18909,0
+PSFF.US,D,20220802,000000,21.8,21.822,21.6113,21.71,44879,0
+PSFF.US,D,20220803,000000,21.69,21.9,21.69,21.8452,74562,0
+PSFF.US,D,20220804,000000,21.8799,21.88,21.789,21.8147,13693,0
+PSFF.US,D,20220805,000000,21.81,21.86,21.75,21.845,115800,0
+PSFF.US,D,20220808,000000,21.9,21.9,21.8,21.8,7608,0
+PSFF.US,D,20220809,000000,21.81,21.81,21.68,21.7452,231512,0
+PSFF.US,D,20220810,000000,21.945,21.9999,21.87,21.9611,15027,0
+PSFF.US,D,20220811,000000,22.19,22.19,21.9516,21.9516,18989,0
+PSFF.US,D,20220812,000000,21.9501,22.16,21.9501,22.1286,25307,0
+PSFF.US,D,20220815,000000,22.12,22.24,22.105,22.1889,32076,0
+PSFF.US,D,20220816,000000,22.23,22.2799,22.12,22.2299,3563,0
+PSFF.US,D,20220817,000000,22.1599,22.23,22.0701,22.17,7752,0
+PSFF.US,D,20220818,000000,22.115,22.2199,22.0701,22.1615,19165,0
+PSFF.US,D,20220819,000000,22.38,22.38,22.03,22.0498,8920,0
+PSFF.US,D,20220822,000000,20,21.872,20,21.7851,28510,0
+PSFF.US,D,20220823,000000,21.815,21.87,21.7857,21.7857,11053,0
+PSFF.US,D,20220824,000000,21.82,21.888,21.78,21.86,16725,0
+PSFF.US,D,20220825,000000,21.895,21.94,21.886,21.92,7965,0
+PSFF.US,D,20220826,000000,21.875,21.9677,21.6,21.6285,67565,0
+PSFF.US,D,20220829,000000,23.77,23.77,21.48,21.5766,226340,0
+PSFF.US,D,20220830,000000,20.59,21.616,20.59,21.51,11153,0
+PSFF.US,D,20220831,000000,21.48,21.5,21.405,21.45,50017,0
+PSFF.US,D,20220901,000000,21.33,21.43,21.27,21.419,242949,0
+PSFF.US,D,20220902,000000,21.55,21.55,21.3502,21.3502,17132,0
+PSFF.US,D,20220906,000000,21.35,21.4,21.3,21.3233,52235,0
+PSFF.US,D,20220907,000000,22.49,22.49,21.316,21.47,21346,0
+PSFF.US,D,20220908,000000,21.26,21.61,21.25,21.53,34851,0
+PSFF.US,D,20220909,000000,21.655,21.73,21.585,21.72,14564,0
+PSFF.US,D,20220912,000000,21.7201,21.8199,21.65,21.81,65797,0
+PSFF.US,D,20220913,000000,21.01,21.67,21.01,21.43,30444,0
+PSFF.US,D,20220914,000000,22.2,22.2,21.25,21.4034,38164,0
+PSFF.US,D,20220915,000000,21.34,21.5,21.29,21.3633,22947,0
+PSFF.US,D,20220916,000000,21.29,21.39,21.16,21.3086,42560,0
+PSFF.US,D,20220919,000000,21.27,21.42,21.2,21.33,26061,0
+PSFF.US,D,20220920,000000,21.32,21.825,21.21,21.23,83638,0
+PSFF.US,D,20220921,000000,21.41,21.42,21.09,21.17,32310,0
+PSFF.US,D,20220922,000000,21.38,21.38,20.98,21.02,27054,0
+PSFF.US,D,20220923,000000,20.97,21.03,20.695,20.86,16194,0
+PSFF.US,D,20220926,000000,22.5,22.5,20.74,20.74,23800,0
+PSFF.US,D,20220927,000000,20.96,21.05,20.65,20.73,10004,0
+PSFF.US,D,20220928,000000,20.9,21.11,20.73,20.95,40819,0
+PSFF.US,D,20220929,000000,20.78,20.815,20.63,20.75,5005,0
+PSFF.US,D,20220930,000000,20.83,20.9,20.61,20.61,58835,0
+PSFF.US,D,20221003,000000,20.56,21.17,20.56,20.91,180878,0
+PSFF.US,D,20221004,000000,22.49,22.49,21.14,21.33,43017,0
+PSFF.US,D,20221005,000000,20.85,21.43,20.85,21.24,119240,0
+PSFF.US,D,20221006,000000,21.32,21.32,21.08,21.12,44039,0
+PSFF.US,D,20221007,000000,20.81,21.138,20.72,20.88,44102,0
+PSFF.US,D,20221010,000000,20.94,20.94,20.65,20.67,34685,0
+PSFF.US,D,20221011,000000,20.88,20.88,20.536,20.68,29745,0
+PSFF.US,D,20221012,000000,20.76,20.84,20.52,20.56,29367,0
+PSFF.US,D,20221013,000000,20.35,20.98,20.24,20.85,92369,0
+PSFF.US,D,20221014,000000,20.98,20.98,20.67,20.67,17400,0
+PSFF.US,D,20221017,000000,21.03,21.03,20.816,20.9453,25603,0
+PSFF.US,D,20221018,000000,21.22,21.22,20.93,21.03,18822,0
+PSFF.US,D,20221019,000000,21.05,21.0974,20.84,20.94,60687,0
+PSFF.US,D,20221020,000000,21.12,21.12,20.84,20.9141,26783,0
+PSFF.US,D,20221021,000000,20.92,21.14,20.81,21.14,19855,0
+PSFF.US,D,20221024,000000,21.36,21.4,21.17,21.26,68475,0
+PSFF.US,D,20221025,000000,21.35,21.505,21.29,21.45,14785,0
+PSFF.US,D,20221026,000000,22.49,22.49,21.38,21.39,12817,0
+PSFF.US,D,20221027,000000,21.52,21.53,21.3401,21.35,24236,0
+PSFF.US,D,20221028,000000,21.32,21.69,21.32,21.6573,6210,0
+PSFF.US,D,20221031,000000,21.62,21.83,21.55,21.63,25277,0
+PSFF.US,D,20221101,000000,21.62,21.63,21.54,21.5713,31975,0
+PSFF.US,D,20221102,000000,21.41,22.468,21.24,21.24,23223,0
+PSFF.US,D,20221103,000000,20.98,21.27,20.98,21.15,13569,0
+PSFF.US,D,20221104,000000,21.36,21.39,21.14,21.39,17886,0
+PSFF.US,D,20221107,000000,21.44,21.51,21.34,21.5,9082,0
+PSFF.US,D,20221108,000000,21.5,21.575,21.356,21.48,10337,0
+PSFF.US,D,20221109,000000,21.44,21.45,21.24,21.31,66519,0
+PSFF.US,D,20221110,000000,21.64,21.9,21.62,21.9,113859,0
+PSFF.US,D,20221111,000000,21.9499,22.03,21.9,21.965,8661,0
+PSFF.US,D,20221114,000000,22.31,22.31,21.87,21.92,36735,0
+PSFF.US,D,20221115,000000,22.045,22.045,21.8501,21.95,9006,0
+PSFF.US,D,20221116,000000,21.9899,21.9899,21.8301,21.905,14253,0
+PSFF.US,D,20221117,000000,21.795,21.93,21.77,21.85,24698,0
+PSFF.US,D,20221118,000000,21.88,21.98,21.85,21.98,61621,0
+PSFF.US,D,20221121,000000,21.915,21.965,21.89,21.89,5523,0
+PSFF.US,D,20221122,000000,21.94,22.08,21.94,22.0639,12648,0
+PSFF.US,D,20221123,000000,22.18,22.18,22.0301,22.1196,37586,0
+PSFF.US,D,20221125,000000,22.05,22.19,21.73,21.73,9632,0
+PSFF.US,D,20221128,000000,22.09,22.1199,21.8895,21.91,44529,0
+PSFF.US,D,20221129,000000,22.1,22.1,21.8715,21.931,78774,0
+PSFF.US,D,20221130,000000,21.95,22.29,21.91,22.22,24880,0
+PSFF.US,D,20221201,000000,22.38,22.38,22.19,22.23,35972,0
+PSFF.US,D,20221202,000000,22.19,22.34,21.62,22.22,15693,0
+PSFF.US,D,20221205,000000,22.32,22.32,22.02,22.15,15603,0
+PSFF.US,D,20221206,000000,22.05,22.05,21.9,22.02,8806,0
+PSFF.US,D,20221207,000000,21.93,22.03,21.89,21.96,35630,0
+PSFF.US,D,20221208,000000,21.96,22.09,21.9,22.02,17772,0
+PSFF.US,D,20221209,000000,22.03,22.13,21.52,21.94,22617,0
+PSFF.US,D,20221212,000000,21.74,22.1576,21.74,22.06,56223,0
+PSFF.US,D,20221213,000000,22.32,22.41,22.1101,22.21,29774,0
+PSFF.US,D,20221214,000000,22.16,22.28,22.0401,22.12,20856,0
+PSFF.US,D,20221215,000000,22.02,22.02,21.8201,21.88,4990,0
+PSFF.US,D,20221216,000000,21.83,21.86,21.64,21.76,68533,0
+PSFF.US,D,20221219,000000,21.78,21.81,21.61,21.7,11821,0
+PSFF.US,D,20221220,000000,21.69,21.82,21.64,21.72,8881,0
+PSFF.US,D,20221221,000000,21.82,22.04,21.8101,21.86,29553,0
+PSFF.US,D,20221222,000000,21.8,21.8,21.5,21.7721,18206,0
+PSFF.US,D,20221223,000000,21.755,21.9199,21.74,21.8352,30894,0
+PSFF.US,D,20221227,000000,21.89,21.89,21.13,21.13,3316,0
+PSFF.US,D,20221228,000000,22.5,22.5,21.67,21.6978,7508,0
+PSFF.US,D,20221229,000000,22.5,22.5,21.62,21.83,68878,0
+PSFF.US,D,20221230,000000,21.785,21.95,21.726,21.8591,5052,0
+PSFF.US,D,20230103,000000,21.72,21.86,21.7,21.77,19924,0
+PSFF.US,D,20230104,000000,22.17,22.17,21.77,21.85,405498,0
+PSFF.US,D,20230105,000000,22.49,22.49,21.54,21.74,34003,0
+PSFF.US,D,20230106,000000,21.84,22.11,21.495,22.0662,34765,0
+PSFF.US,D,20230109,000000,22.18,22.24,21.9,22.075,44904,0
+PSFF.US,D,20230110,000000,21.01,22.2099,21.01,22.1648,219034,0
+PSFF.US,D,20230111,000000,22.26,22.33,22.15,22.2863,16726,0
+PSFF.US,D,20230112,000000,22.02,22.435,22.02,22.395,14148,0
+PSFF.US,D,20230113,000000,22.34,22.435,22.34,22.435,1686,0
+PSFF.US,D,20230117,000000,22.32,22.4987,22.32,22.418,21444,0
+PSFF.US,D,20230118,000000,22.45,22.485,22.22,22.22,507287,0
+PSFF.US,D,20230119,000000,22.18,22.265,22.05,22.183,16463,0
+PSFF.US,D,20230120,000000,22.41,22.4399,21.6212,22.36,16249,0
+PSFF.US,D,20230123,000000,22.41,22.58,22.41,22.4984,32610,0
+PSFF.US,D,20230124,000000,22.49,22.57,22.44,22.5025,31658,0
+PSFF.US,D,20230125,000000,24.11,24.11,22.32,22.56,11622,0
+PSFF.US,D,20230126,000000,22.57,22.88,22.51,22.61,7731,0
+PSFF.US,D,20230127,000000,22.5987,22.7499,22.5987,22.6591,5672,0
+PSFF.US,D,20230130,000000,22.59,22.64,22.51,22.513,49602,0
+PSFF.US,D,20230131,000000,22.55,22.69,22.55,22.6723,19100,0
+PSFF.US,D,20230201,000000,22.65,22.87,22.5,22.7925,108907,0
+PSFF.US,D,20230202,000000,22.8401,22.99,22.76,22.9275,18733,0
+PSFF.US,D,20230203,000000,22.89,22.942,22.765,22.8,23023,0
+PSFF.US,D,20230206,000000,22.89,22.89,22.6909,22.715,27041,0
+PSFF.US,D,20230207,000000,22.6,22.94,22.6,22.845,17857,0
+PSFF.US,D,20230208,000000,22.88,22.92,22.76,22.8003,48467,0
+PSFF.US,D,20230209,000000,22.7901,22.89,22.645,22.7029,28670,0
+PSFF.US,D,20230210,000000,22.67,22.75,22.65,22.724,16180,0
+PSFF.US,D,20230213,000000,22.8399,22.88,22.77,22.78,21892,0
+PSFF.US,D,20230214,000000,22.85,22.92,22.775,22.8719,21334,0
+PSFF.US,D,20230215,000000,22.64,22.93,22.64,22.888,28963,0
+PSFF.US,D,20230216,000000,22.8399,22.92,22.7493,22.7493,88949,0
+PSFF.US,D,20230217,000000,22.665,22.77,22.665,22.7217,16967,0
+PSFF.US,D,20230221,000000,22.565,22.57,22.5,22.55,5784,0
+PSFF.US,D,20230222,000000,22.38,22.55,22.38,22.532,6810,0
+PSFF.US,D,20230223,000000,22.62,22.62,22.49,22.5745,14239,0
+PSFF.US,D,20230224,000000,22.4,22.4699,22.33,22.4284,59727,0
+PSFF.US,D,20230227,000000,22.4284,22.59,22.4101,22.4925,39543,0
+PSFF.US,D,20230228,000000,23.21,23.21,22.4201,22.44,44093,0
+PSFF.US,D,20230301,000000,22.48,22.51,22.3411,22.415,28590,0
+PSFF.US,D,20230302,000000,22.01,22.55,22.01,22.5055,27280,0
+PSFF.US,D,20230303,000000,24.76,24.76,22.565,22.738,51779,0
+PSFF.US,D,20230306,000000,22.95,23.195,22.65,22.7003,39325,0
+PSFF.US,D,20230307,000000,22.65,22.65,22.484,22.5277,22045,0
+PSFF.US,D,20230308,000000,22.51,22.62,22.46,22.5533,14576,0
+PSFF.US,D,20230309,000000,22.6399,22.66,22.33,22.38,73978,0
+PSFF.US,D,20230310,000000,22.34,22.54,22.088,22.14,37854,0
+PSFF.US,D,20230313,000000,22,22.3635,22,22.14,68388,0
+PSFF.US,D,20230314,000000,22.51,22.54,22.2301,22.36,87334,0
+PSFF.US,D,20230315,000000,22.25,22.36,22.1001,22.27,34852,0
+PSFF.US,D,20230316,000000,22.25,22.63,22.206,22.46,30890,0
+PSFF.US,D,20230317,000000,22.53,22.53,22.3,22.39,12310,0
+PSFF.US,D,20230320,000000,22.45,22.54,22.4,22.51,6872,0
+PSFF.US,D,20230321,000000,22.53,22.71,22.52,22.6,22490,0
+PSFF.US,D,20230322,000000,22.61,22.9,22.43,22.43,34948,0
+PSFF.US,D,20230323,000000,22.53,22.775,22.39,22.5054,8841,0
+PSFF.US,D,20230324,000000,22.5,22.5999,22.38,22.54,9890,0
+PSFF.US,D,20230327,000000,22.8,22.8,22.5501,22.6214,49663,0
+PSFF.US,D,20230328,000000,22.585,22.6,22.5,22.55,14986,0
+PSFF.US,D,20230329,000000,22.28,22.77,22.28,22.735,85207,0
+PSFF.US,D,20230330,000000,22.97,22.97,22.71,22.76,22643,0
+PSFF.US,D,20230331,000000,23.01,23.0299,22.9,22.977,238726,0
+PSFF.US,D,20230403,000000,22.97,23.2499,22.93,22.98,116322,0
+PSFF.US,D,20230404,000000,23.045,23.045,22.844,22.89,19793,0
+PSFF.US,D,20230405,000000,23.1,23.1,22.8342,22.8903,12316,0
+PSFF.US,D,20230406,000000,22.84,23.0099,22.84,22.92,10819,0
+PSFF.US,D,20230410,000000,22.68,23.0099,22.68,22.93,16541,0
+PSFF.US,D,20230411,000000,23.17,23.17,22.92,22.9833,7990,0
+PSFF.US,D,20230412,000000,23.02,23.06,22.9082,22.9082,12121,0
+PSFF.US,D,20230413,000000,23,23.1599,22.91,23.07,38824,0
+PSFF.US,D,20230414,000000,23.08,23.1199,22.9801,23.069,29070,0
+PSFF.US,D,20230417,000000,23.04,23.17,23.02,23.17,23369,0
+PSFF.US,D,20230418,000000,23.12,23.2,23.12,23.12,8969,0
+PSFF.US,D,20230419,000000,23.06,23.21,23.06,23.1557,12817,0
+PSFF.US,D,20230420,000000,22.99,23.1899,22.9701,23.12,41841,0
+PSFF.US,D,20230421,000000,23.06,23.16,23.02,23.04,16488,0
+PSFF.US,D,20230424,000000,23.16,23.16,23.05,23.08,35588,0
+PSFF.US,D,20230425,000000,23.17,23.17,22.8601,22.92,42092,0
+PSFF.US,D,20230426,000000,22.97,22.98,22.7701,22.8366,22270,0
+PSFF.US,D,20230427,000000,22.97,23.11,22.95,23.07,8686,0
+PSFF.US,D,20230428,000000,23.105,23.24,23.1,23.24,17790,0
+PSFF.US,D,20230501,000000,23.16,23.32,23.16,23.2291,8853,0
+PSFF.US,D,20230502,000000,23.23,23.24,22.925,23.02,20130,0
+PSFF.US,D,20230503,000000,23.14,23.155,22.984,22.984,9714,0
+PSFF.US,D,20230504,000000,22.99,22.99,22.8087,22.83,4535,0
+PSFF.US,D,20230505,000000,22.95,23.255,22.95,23.09,19618,0
+PSFF.US,D,20230508,000000,23.3,23.3,23.0501,23.09,51736,0
+PSFF.US,D,20230509,000000,23.13,23.1699,23.05,23.0929,53800,0
+PSFF.US,D,20230510,000000,23.36,23.36,23.02,23.1695,14085,0
+PSFF.US,D,20230511,000000,23.16,23.1899,23.045,23.1,8246,0
+PSFF.US,D,20230512,000000,23.23,23.23,23.04,23.08,15765,0
+PSFF.US,D,20230515,000000,23.19,23.19,23.05,23.15,8886,0
+PSFF.US,D,20230516,000000,23.19,23.1999,23.03,23.03,36614,0
+PSFF.US,D,20230517,000000,23,23.35,23,23.21,12611,0
+PSFF.US,D,20230518,000000,23.28,23.36,23.26,23.36,2714,0
+PSFF.US,D,20230519,000000,23.4999,23.54,23.2901,23.33,52056,0
+PSFF.US,D,20230522,000000,23.22,23.4599,23.22,23.34,34192,0
+PSFF.US,D,20230523,000000,23.47,23.47,23.15,23.15,14381,0
+PSFF.US,D,20230524,000000,23.18,23.19,22.98,23.03,133669,0
+PSFF.US,D,20230525,000000,23.24,23.28,23.1201,23.19,148353,0
+PSFF.US,D,20230526,000000,23.32,23.4899,23.3,23.38,66547,0
+PSFF.US,D,20230530,000000,23.55,23.55,23.3701,23.41,9184,0
+PSFF.US,D,20230531,000000,23.43,23.43,23.2601,23.32,30363,0
+PSFF.US,D,20230601,000000,23.4,23.6,23.37,23.47,115958,0
+PSFF.US,D,20230602,000000,24.33,24.33,23.5701,23.67,21644,0
+PSFF.US,D,20230605,000000,23.78,24.68,23.62,23.65,35024,0
+PSFF.US,D,20230606,000000,23.72,23.79,23.66,23.766,83613,0
+PSFF.US,D,20230607,000000,23.77,23.8099,23.65,23.74,50024,0
+PSFF.US,D,20230608,000000,23.76,23.84,23.661,23.83,32413,0
+PSFF.US,D,20230609,000000,23.7,23.92,23.7,23.85,37328,0
+PSFF.US,D,20230612,000000,23.791,23.97,23.791,23.97,49865,0
+PSFF.US,D,20230613,000000,23.98,24.06,23.91,23.97,30736,0
+PSFF.US,D,20230614,000000,23.98,24.1,23.9498,24.0059,40743,0
+PSFF.US,D,20230615,000000,24.06,24.21,24.05,24.1533,27037,0
+PSFF.US,D,20230616,000000,24.15,24.37,23.88,24.16,33908,0
+PSFF.US,D,20230620,000000,24.16,24.16,24,24.125,17086,0
+PSFF.US,D,20230621,000000,24.04,24.13,23.98,24.07,114766,0
+PSFF.US,D,20230622,000000,24.05,24.14,24.0101,24.14,13864,0
+PSFF.US,D,20230623,000000,24.15,24.15,23.97,24.04,33263,0
+PSFF.US,D,20230626,000000,24.05,24.09,23.9,24,32052,0
+PSFF.US,D,20230627,000000,24.29,24.55,23.9101,24.08,33460,0
+PSFF.US,D,20230628,000000,24.13,24.19,24.05,24.16,23857,0
+PSFF.US,D,20230629,000000,24.16,24.22,24.0901,24.22,14517,0
+PSFF.US,D,20230630,000000,24.29,24.34,24.212,24.33,76345,0
+PSFF.US,D,20230703,000000,24.55,24.55,24.26,24.3262,42702,0
+PSFF.US,D,20230705,000000,24.38,24.6686,23.64,24.35,41770,0
+PSFF.US,D,20230706,000000,24.5,24.5,23.91,24.26,9863,0
+PSFF.US,D,20230707,000000,24.24,24.34,24.15,24.23,397773,0
+PSFF.US,D,20230710,000000,24.31,24.31,24.16,24.27,64323,0
+PSFF.US,D,20230711,000000,24.49,24.49,24.25,24.3,23749,0
+PSFF.US,D,20230712,000000,24.425,24.4899,24.3601,24.45,14586,0
+PSFF.US,D,20230713,000000,24.42,24.535,24.42,24.48,19858,0
+PSFF.US,D,20230714,000000,24.49,24.57,24.42,24.42,45809,0
+PSFF.US,D,20230717,000000,24.53,24.56,24.47,24.5214,65523,0
+PSFF.US,D,20230718,000000,24.4401,24.61,24.4401,24.54,46594,0
+PSFF.US,D,20230719,000000,24.31,27.01,24.31,24.7,417128,0
+PSFF.US,D,20230720,000000,24.65,24.74,24.5001,24.51,67007,0
+PSFF.US,D,20230721,000000,25.32,25.32,24.48,24.59,82256,0
+PSFF.US,D,20230724,000000,24.55,25.235,24.55,24.59,55257,0
+PSFF.US,D,20230725,000000,24.88,24.9,24.58,24.58,157636,0
+PSFF.US,D,20230726,000000,24.75,25.055,24.5701,24.69,21230,0
+PSFF.US,D,20230727,000000,24.68,24.77,24.4901,24.53,31937,0
+PSFF.US,D,20230728,000000,24.74,24.81,24.57,24.7,20057,0
+PSFF.US,D,20230731,000000,24.68,25.3,24.52,24.62,81997,0
+PSFF.US,D,20230801,000000,24.76,24.79,24.57,24.71,37542,0
+PSFF.US,D,20230802,000000,24.51,24.7,24.46,24.54,45750,0
+PSFF.US,D,20230803,000000,24.37,24.57,24.37,24.535,27642,0
+PSFF.US,D,20230804,000000,24.67,24.67,24.41,24.42,15775,0
+PSFF.US,D,20230807,000000,24.58,24.69,24.32,24.5526,80739,0
+PSFF.US,D,20230808,000000,24.58,24.7299,24.2324,24.6,31692,0
+PSFF.US,D,20230809,000000,24.6,24.7599,24.29,24.34,20742,0
+PSFF.US,D,20230810,000000,24.44,24.73,24.37,24.57,15486,0
+PSFF.US,D,20230811,000000,24.3,24.6699,24.23,24.33,17435,0
+PSFF.US,D,20230814,000000,24.52,24.7599,24.41,24.5342,21203,0
+PSFF.US,D,20230815,000000,24.52,24.56,24.33,24.35,21685,0
+PSFF.US,D,20230816,000000,24.47,24.77,24.25,24.25,17246,0
+PSFF.US,D,20230817,000000,24.3,24.38,24.14,24.23,21750,0
+PSFF.US,D,20230818,000000,24.27,24.28,24.13,24.24,40792,0
+PSFF.US,D,20230821,000000,24.42,24.42,24.13,24.33,21404,0
+PSFF.US,D,20230822,000000,24.52,24.52,24.23,24.23,28555,0
+PSFF.US,D,20230823,000000,24.55,24.55,24.26,24.43,29500,0
+PSFF.US,D,20230824,000000,24.55,24.55,24.2101,24.28,24164,0
+PSFF.US,D,20230825,000000,24.26,24.48,24.14,24.3,138938,0
+PSFF.US,D,20230828,000000,24.46,24.54,24.32,24.4,34252,0
+PSFF.US,D,20230829,000000,24.46,24.71,24.36,24.56,81364,0
+PSFF.US,D,20230830,000000,24.57,24.78,24.5,24.61,13080,0
+PSFF.US,D,20230831,000000,24.51,24.75,24.51,24.65,32449,0
+PSFF.US,D,20230901,000000,24.77,24.81,24.58,24.64,17491,0
+PSFF.US,D,20230905,000000,24.59,24.79,24.59,24.61,26146,0
+PSFF.US,D,20230906,000000,24.77,24.77,24.48,24.54,15519,0
+PSFF.US,D,20230907,000000,24.38,24.72,24.38,24.53,13619,0
+PSFF.US,D,20230908,000000,24.47,24.69,24.47,24.53,209121,0
+PSFF.US,D,20230911,000000,25.13,25.13,24.57,24.6,25860,0
+PSFF.US,D,20230912,000000,24.76,24.77,24.47,24.55,20757,0
+PSFF.US,D,20230913,000000,24.59,24.74,24.56,24.56,22672,0
+PSFF.US,D,20230914,000000,24.63,25.01,24.56,24.69,49114,0
+PSFF.US,D,20230915,000000,24.665,24.825,24.56,24.61,34624,0
+PSFF.US,D,20230918,000000,24.67,24.75,24.325,24.56,21482,0
+PSFF.US,D,20230919,000000,24.7,24.71,24.44,24.56,33752,0
+PSFF.US,D,20230920,000000,24.62,24.6487,24.45,24.48,17322,0
+PSFF.US,D,20230921,000000,24.2601,24.35,24.18,24.2,21416,0
+PSFF.US,D,20230922,000000,24.75,24.75,24.15,24.16,20838,0
+PSFF.US,D,20230925,000000,24.98,26.49,24.1801,24.2543,30370,0
+PSFF.US,D,20230926,000000,24.12,24.23,24.0001,24.08,35396,0
+PSFF.US,D,20230927,000000,24.05,24.1399,23.9,24,26417,0
+PSFF.US,D,20230928,000000,24.13,24.29,23.91,24.14,42354,0
+PSFF.US,D,20230929,000000,24.14,24.25,23.95,24.18,28661,0
+PSFF.US,D,20231002,000000,24.12,24.26,23.84,24.15,53643,0
+PSFF.US,D,20231003,000000,24,24.11,23.82,23.86,90554,0
+PSFF.US,D,20231004,000000,23.86,24.09,23.735,24.02,77503,0
+PSFF.US,D,20231005,000000,24.16,24.16,23.8,24,37970,0
+PSFF.US,D,20231006,000000,23.99,24.4,23.8,24.24,40172,0
+PSFF.US,D,20231009,000000,24.13,24.38,24.07,24.26,15139,0
+PSFF.US,D,20231010,000000,24.42,24.62,24.26,24.42,53963,0
+PSFF.US,D,20231011,000000,24.38,24.94,24.3,24.54,21690,0
+PSFF.US,D,20231012,000000,24.48,24.59,24.31,24.31,11967,0
+PSFF.US,D,20231013,000000,25.23,25.23,24.24,24.33,28996,0
+PSFF.US,D,20231016,000000,24.4,24.705,24.31,24.47,66734,0
+PSFF.US,D,20231017,000000,24.31,24.58,24.28,24.39,52479,0
+PSFF.US,D,20231018,000000,24.29,24.59,24.17,24.17,38836,0
+PSFF.US,D,20231019,000000,24.43,24.43,24.055,24.06,30907,0
+PSFF.US,D,20231020,000000,24.1,24.23,23.83,23.93,31843,0
+PSFF.US,D,20231023,000000,23.81,24.05,23.62,23.85,53492,0
+PSFF.US,D,20231024,000000,24.0299,24.33,23.86,24.03,25888,0
+PSFF.US,D,20231025,000000,23.92,24.075,23.73,23.81,29665,0
+PSFF.US,D,20231026,000000,23.93,23.93,23.47,23.5883,62714,0
+PSFF.US,D,20231027,000000,23.68,23.705,23.43,23.53,45260,0
+PSFF.US,D,20231030,000000,23.67,23.79,23.54,23.67,29517,0
+PSFF.US,D,20231031,000000,23.43,23.975,23.43,23.76,35487,0
+PSFF.US,D,20231101,000000,23.88,24.04,23.71,23.98,43141,0
+PSFF.US,D,20231102,000000,24.07,24.59,23.71,24.34,348032,0
+PSFF.US,D,20231103,000000,24.44,24.54,24.37,24.42,29708,0
+PSFF.US,D,20231106,000000,24.54,24.68,24.44,24.49,74436,0
+PSFF.US,D,20231107,000000,24.71,24.81,24.45,24.53,34894,0
+PSFF.US,D,20231108,000000,24.61,24.74,24.47,24.55,29449,0
+PSFF.US,D,20231109,000000,24.43,24.71,24.36,24.37,23440,0
+PSFF.US,D,20231110,000000,24.42,26.03,24.42,24.77,117272,0
+PSFF.US,D,20231113,000000,24.69,24.97,24.61,24.66,28113,0
+PSFF.US,D,20231114,000000,25.33,25.33,24.84,24.96,33382,0
+PSFF.US,D,20231115,000000,25.04,25.21,24.98,25.0404,144518,0
+PSFF.US,D,20231116,000000,24.93,25.056,24.93,24.99,62841,0
+PSFF.US,D,20231117,000000,24.91,25.0599,24.91,24.98,32260,0
+PSFF.US,D,20231120,000000,24.9,25.22,24.9,25.1415,123196,0
+PSFF.US,D,20231121,000000,25.07,32.04,24.44,25.14,125497,0
+PSFF.US,D,20231122,000000,25.68,25.68,25.14,25.22,101375,0
+PSFF.US,D,20231124,000000,25.17,25.23,25.17,25.2143,36002,0
+PSFF.US,D,20231127,000000,25.18,25.2486,25.17,25.23,96770,0
+PSFF.US,D,20231128,000000,25.23,25.28,25.13,25.2,223181,0
+PSFF.US,D,20231129,000000,25.21,25.3,25.14,25.17,102757,0
+PSFF.US,D,20231130,000000,25.18,25.28,25.1477,25.28,76241,0
+PSFF.US,D,20231201,000000,25.2,25.3893,25.2,25.36,61730,0
+PSFF.US,D,20231204,000000,25.23,25.31,25.2007,25.25,170008,0
+PSFF.US,D,20231205,000000,25.16,25.33,25.16,25.25,126175,0
+PSFF.US,D,20231206,000000,25.3586,25.3586,25.18,25.24,81916,0
+PSFF.US,D,20231207,000000,25.17,25.33,25.17,25.29,184108,0
+PSFF.US,D,20231208,000000,25.26,25.42,25.26,25.4,134295,0
+PSFF.US,D,20231211,000000,25.33,25.45,25.33,25.4225,26976,0
+PSFF.US,D,20231212,000000,25.53,25.53,25.395,25.53,48025,0
+PSFF.US,D,20231213,000000,25.461,25.645,25.45,25.61,40131,0
+PSFF.US,D,20231214,000000,26.21,26.21,25.6203,25.7,36219,0
+PSFF.US,D,20231215,000000,25.65,25.72,25.63,25.71,37488,0
+PSFF.US,D,20231218,000000,25.62,25.77,25.62,25.722,324642,0
+PSFF.US,D,20231219,000000,25.83,25.83,25.7,25.81,39836,0
+PSFF.US,D,20231220,000000,25.7346,25.81,25.636,25.6498,43627,0
+PSFF.US,D,20231221,000000,25.81,25.81,25.6686,25.7486,57966,0
+PSFF.US,D,20231222,000000,25.7486,25.82,25.69,25.722,39231,0
+PSFF.US,D,20231226,000000,25.69,25.87,25.69,25.85,51295,0
+PSFF.US,D,20231227,000000,25.74,25.9,25.62,25.8,91110,0
+PSFF.US,D,20231228,000000,26,26,25.79,25.81,482353,0
+PSFF.US,D,20231229,000000,25.84,25.89,25.78,25.88,77206,0
+PSFF.US,D,20240102,000000,25.9,26.01,25.69,25.75,88688,0
+PSFF.US,D,20240103,000000,25.64,25.74,25.62,25.62,87840,0
+PSFF.US,D,20240104,000000,25.75,25.75,25.62,25.62,97530,0
+PSFF.US,D,20240105,000000,25.65,25.75,25.615,25.69,60504,0
+PSFF.US,D,20240108,000000,25.75,25.8999,25.6522,25.89,33003,0
+PSFF.US,D,20240109,000000,25.85,25.9,25.7784,25.89,650975,0
+PSFF.US,D,20240110,000000,25.9,25.985,25.866,25.97,43208,0
+PSFF.US,D,20240111,000000,25.97,25.97,25.79,25.96,26859,0
+PSFF.US,D,20240112,000000,25.91,26.02,25.9,25.98,72709,0
+PSFF.US,D,20240116,000000,25.88,25.97,25.86,25.89,31990,0
+PSFF.US,D,20240117,000000,25.8,25.8599,25.72,25.8599,17159,0
+PSFF.US,D,20240118,000000,26.85,29.53,25.83,25.9253,15015,0
+PSFF.US,D,20240119,000000,26.02,26.13,25.9508,26.13,51492,0
+PSFF.US,D,20240122,000000,26.17,26.18,26.1101,26.16,20646,0
+PSFF.US,D,20240123,000000,26.72,26.72,26.1285,26.21,44130,0
+PSFF.US,D,20240124,000000,26.4,26.4,26.19,26.21,93013,0
+PSFF.US,D,20240125,000000,26.26,26.27,26.1683,26.26,41357,0
+PSFF.US,D,20240126,000000,26.37,26.37,26.2101,26.26,194503,0
+PSFF.US,D,20240129,000000,26.25,26.33,26.22,26.33,40793,0
+PSFF.US,D,20240130,000000,26.97,26.97,26.2903,26.33,59565,0
+PSFF.US,D,20240131,000000,25.7,26.31,25.7,26.15,28217,0
+PSFF.US,D,20240201,000000,26.06,26.28,26.06,26.2,81171,0
+PSFF.US,D,20240202,000000,26.48,26.48,26.19,26.39,79324,0
+PSFF.US,D,20240205,000000,26.34,26.39,26.28,26.3,24265,0
+PSFF.US,D,20240206,000000,26.42,26.4299,26.3,26.41,80067,0
+PSFF.US,D,20240207,000000,26.4299,26.49,26.4299,26.45,20335,0
+PSFF.US,D,20240208,000000,26.45,26.49,26.44,26.46,29782,0
+PSFF.US,D,20240209,000000,26.52,26.54,26.48,26.51,57002,0
+PSFF.US,D,20240212,000000,26.49,26.5744,26.49,26.5,30965,0
+PSFF.US,D,20240213,000000,26.3,26.545,26.285,26.38,58307,0
+PSFF.US,D,20240214,000000,26.5,26.502,26.37,26.5,457176,0
+PSFF.US,D,20240215,000000,26.55,26.55,26.43,26.53,86094,0
+PSFF.US,D,20240216,000000,26.57,26.57,26.447,26.51,45424,0
+PSFF.US,D,20240220,000000,26.5,26.5,26.36,26.47,69353,0
+PSFF.US,D,20240221,000000,26.34,26.49,26.34,26.49,39232,0
+PSFF.US,D,20240222,000000,26.63,26.67,26.588,26.61,41700,0
+PSFF.US,D,20240223,000000,26.6,26.69,26.6,26.65,47845,0
+PSFF.US,D,20240226,000000,26.71,26.71,26.65,26.6506,49135,0
+PSFF.US,D,20240227,000000,26.7,26.7,26.62,26.62,69337,0
+PSFF.US,D,20240228,000000,26.68,26.7,26.6273,26.67,64085,0
+PSFF.US,D,20240229,000000,26.73,26.75,26.63,26.71,64619,0
+PSFF.US,D,20240301,000000,26.82,26.82,26.71,26.74,60907,0
+PSFF.US,D,20240304,000000,26.7699,26.78,26.74,26.77,32224,0
+PSFF.US,D,20240305,000000,26.76,26.76,26.59,26.63,113582,0
+PSFF.US,D,20240306,000000,26.65,26.75,26.65,26.7,48470,0
+PSFF.US,D,20240307,000000,26.74,27.33,26.7,26.8,31356,0
+PSFF.US,D,20240308,000000,26.77,26.85,26.73,26.73,61616,0
+PSFF.US,D,20240311,000000,26.77,26.77,26.6887,26.7311,40896,0
+PSFF.US,D,20240312,000000,26.87,26.8795,26.77,26.84,33864,0
+PSFF.US,D,20240313,000000,26.82,26.85,26.81,26.84,26680,0
+PSFF.US,D,20240314,000000,26.8,26.81,26.7311,26.81,64861,0
+PSFF.US,D,20240315,000000,26.8,26.8,26.71,26.71,68429,0
+PSFF.US,D,20240318,000000,26.74,26.86,26.74,26.83,16426,0
+PSFF.US,D,20240319,000000,27.77,27.77,26.7701,26.85,18907,0
+PSFF.US,D,20240320,000000,27.07,27.07,26.83,26.95,38457,0
+PSFF.US,D,20240321,000000,27.15,27.15,26.9255,26.96,83256,0
+PSFF.US,D,20240322,000000,26.9,26.98,26.9,26.97,37104,0
+PSFF.US,D,20240325,000000,26.97,26.99,26.9352,26.955,440488,0
+PSFF.US,D,20240326,000000,26.89,27.01,26.88,26.93,79808,0
+PSFF.US,D,20240327,000000,27.97,27.97,26.94,27.01,43966,0
+PSFF.US,D,20240328,000000,26.98,27.05,26.95,27.01,44178,0
+PSFF.US,D,20240401,000000,28.29,28.29,26.9687,27.01,103174,0
+PSFF.US,D,20240402,000000,27.31,27.31,26.8301,26.94,41532,0
+PSFF.US,D,20240403,000000,26.92,26.9699,26.8595,26.95,56429,0
+PSFF.US,D,20240404,000000,26.95,27.005,26.77,26.82,66762,0
+PSFF.US,D,20240405,000000,26.88,26.9535,26.81,26.93,22632,0
+PSFF.US,D,20240408,000000,26.83,26.96,26.83,26.95,31079,0
+PSFF.US,D,20240409,000000,26.91,26.9786,26.793,26.97,46177,0
+PSFF.US,D,20240410,000000,27.07,27.07,26.7501,26.86,39174,0
+PSFF.US,D,20240411,000000,26.88,26.96,26.8,26.94,54272,0
+PSFF.US,D,20240412,000000,26.86,26.87,26.69,26.78,33596,0
+PSFF.US,D,20240415,000000,26.8,26.91,26.51,26.54,240254,0
+PSFF.US,D,20240416,000000,26.53,26.64,26.53,26.6,550282,0
+PSFF.US,D,20240417,000000,26.56,26.66,26.44,26.53,90577,0
+PSFF.US,D,20240418,000000,26.47,26.58,26.4448,26.5,34939,0
+PSFF.US,D,20240419,000000,26.43,26.54,26.35,26.43,132355,0
+PSFF.US,D,20240422,000000,26.41,26.62,26.41,26.57,334919,0
+PSFF.US,D,20240423,000000,26.56,26.75,26.56,26.72,82063,0
+PSFF.US,D,20240424,000000,26.64,26.78,26.64,26.73,20964,0
+PSFF.US,D,20240425,000000,26.49,26.6799,26.49,26.67,29014,0
+PSFF.US,D,20240426,000000,26.68,26.84,26.68,26.81,42834,0
+PSFF.US,D,20240429,000000,26.77,26.88,26.75,26.86,174317,0
+PSFF.US,D,20240430,000000,26.73,26.83,26.65,26.67,91510,0
+PSFF.US,D,20240501,000000,26.64,26.83,26.53,26.62,283926,0
+PSFF.US,D,20240502,000000,26.98,26.98,26.5801,26.74,31138,0
+PSFF.US,D,20240503,000000,26.87,26.91,26.792,26.91,85245,0
+PSFF.US,D,20240506,000000,26.87,27.05,26.87,27.01,191052,0
+PSFF.US,D,20240507,000000,26.97,27.09,26.97,27.03,81175,0
+PSFF.US,D,20240508,000000,26.97,27.0883,26.97,27.04,38354,0
+PSFF.US,D,20240509,000000,27.11,27.14,27,27.14,60016,0
+PSFF.US,D,20240510,000000,27.09,27.1637,27.07,27.13,50855,0
+PSFF.US,D,20240513,000000,27.19,27.19,27.08,27.1,301595,0
+PSFF.US,D,20240514,000000,27.07,27.22,27.07,27.16,68386,0
+PSFF.US,D,20240515,000000,27.18,27.44,27.18,27.3,84654,0
+PSFF.US,D,20240516,000000,27.28,27.3799,27.27,27.27,78201,0
+PSFF.US,D,20240517,000000,27.33,27.38,27.28,27.38,17573,0
+PSFF.US,D,20240520,000000,27.38,27.42,27.32,27.3648,46250,0
+PSFF.US,D,20240521,000000,27.35,27.43,27.33,27.43,113790,0
+PSFF.US,D,20240522,000000,27.44,27.44,27.31,27.41,59448,0
+PSFF.US,D,20240523,000000,27.48,27.48,27.2537,27.33,24732,0
+PSFF.US,D,20240524,000000,27.35,27.495,27.307,27.4,32949,0
+PSFF.US,D,20240528,000000,27.4,27.43,27.33,27.41,55001,0
+PSFF.US,D,20240529,000000,27.33,27.38,27.3,27.36,33110,0
+PSFF.US,D,20240530,000000,27.37,27.37,27.2141,27.29,78679,0
+PSFF.US,D,20240531,000000,27.25,27.43,27.1719,27.4,24415,0
+PSFF.US,D,20240603,000000,27.42,27.4223,27.26,27.41,59377,0
+PSFF.US,D,20240604,000000,27.29,27.44,27.29,27.39,78364,0
+PSFF.US,D,20240605,000000,27.44,27.54,27.432,27.54,46546,0
+PSFF.US,D,20240606,000000,27.5,27.54,27.48,27.48,25900,0
+PSFF.US,D,20240607,000000,27.51,27.54,27.46,27.54,23943,0
+PSFF.US,D,20240610,000000,27.48,27.57,27.4205,27.57,44784,0
+PSFF.US,D,20240611,000000,27.57,27.6,27.5,27.6,33645,0
+PSFF.US,D,20240612,000000,27.7,27.7,27.606,27.68,53733,0
+PSFF.US,D,20240613,000000,27.18,27.88,27.18,27.65,33334,0
+PSFF.US,D,20240614,000000,27.57,27.69,27.57,27.67,59204,0
+PSFF.US,D,20240617,000000,27.93,27.93,27.6711,27.75,47217,0
+PSFF.US,D,20240618,000000,28.76,28.76,27.7001,27.78,136096,0
+PSFF.US,D,20240620,000000,27.75,27.81,27.65,27.75,83592,0
+PSFF.US,D,20240621,000000,27.76,27.76,27.68,27.75,32119,0
+PSFF.US,D,20240624,000000,27.78,27.79,27.725,27.73,91785,0
+PSFF.US,D,20240625,000000,27.78,27.78,27.71,27.77,61617,0
+PSFF.US,D,20240626,000000,27.76,27.8199,27.7101,27.81,32814,0
+PSFF.US,D,20240627,000000,27.84,27.849,27.7282,27.84,42649,0
+PSFF.US,D,20240628,000000,27.9,27.9,27.75,27.79,38606,0
+PSFF.US,D,20240701,000000,27.87,27.88,27.7289,27.84,42248,0
+PSFF.US,D,20240702,000000,27.75,27.92,27.73,27.92,70253,0
+PSFF.US,D,20240703,000000,27.9,27.9784,27.87,27.96,42105,0
+PSFF.US,D,20240705,000000,27.9,28.54,27.8687,28.03,31381,0
+PSFF.US,D,20240708,000000,28.11,28.11,27.95,28.05,65077,0
+PSFF.US,D,20240709,000000,28.66,28.66,27.9801,28.06,80209,0
+PSFF.US,D,20240710,000000,28.12,28.15,27.99,28.15,70130,0
+PSFF.US,D,20240711,000000,28.12,28.1399,27.9901,28.07,63098,0
+PSFF.US,D,20240712,000000,28.09,28.2099,28.04,28.14,69712,0
+PSFF.US,D,20240715,000000,28.12,28.2299,28.08,28.17,98158,0
+PSFF.US,D,20240716,000000,28.12,28.24,28.11,28.22,31880,0
+PSFF.US,D,20240717,000000,28.03,28.1189,27.99,27.99,20480,0
+PSFF.US,D,20240718,000000,28.1,28.11,27.9402,28.01,39317,0
+PSFF.US,D,20240719,000000,28.04,28.04,27.83,27.94,15902,0
+PSFF.US,D,20240722,000000,27.91,28.0899,27.91,27.97,23484,0
+PSFF.US,D,20240723,000000,27.91,28.09,27.91,27.96,44518,0
+PSFF.US,D,20240724,000000,27.84,27.885,27.68,27.69,66077,0
+PSFF.US,D,20240725,000000,27.77,27.875,27.6401,27.72,33350,0
+PSFF.US,D,20240726,000000,27.83,27.9,27.75,27.78,86091,0
+PSFF.US,D,20240729,000000,28.24,28.24,27.77,27.82,26947,0
+PSFF.US,D,20240730,000000,27.82,28.01,27.73,27.73,59078,0
+PSFF.US,D,20240731,000000,27.93,28.08,27.92,27.92,30306,0
+PSFF.US,D,20240801,000000,29.06,29.06,27.76,27.8002,27244,0
+PSFF.US,D,20240802,000000,27.73,27.73,27.4,27.64,378721,0
+PSFF.US,D,20240805,000000,27.63,27.63,26.7,27.21,550282,0
+PSFF.US,D,20240806,000000,27.15,27.55,27.15,27.35,116254,0
+PSFF.US,D,20240807,000000,27.38,27.5999,27.17,27.17,241729,0
+PSFF.US,D,20240808,000000,27.24,27.58,27.24,27.56,338762,0
+PSFF.US,D,20240809,000000,27.56,27.6899,27.4901,27.64,44879,0
+PSFF.US,D,20240812,000000,27.58,27.7292,27.58,27.68,143045,0
+PSFF.US,D,20240813,000000,27.63,27.91,27.63,27.89,33346,0
+PSFF.US,D,20240814,000000,27.75,27.96,27.75,27.95,159903,0
+PSFF.US,D,20240815,000000,27.91,28.17,27.91,28.16,111746,0
+PSFF.US,D,20240816,000000,27.82,28.19,27.82,28.18,186583,0
+PSFF.US,D,20240819,000000,28.18,28.29,28.1,28.29,61571,0
+PSFF.US,D,20240820,000000,28.21,28.32,28.165,28.27,189226,0
+PSFF.US,D,20240821,000000,28.24,28.31,28.215,28.31,19337,0
+PSFF.US,D,20240822,000000,28.36,28.36,28.16,28.23,44215,0
+PSFF.US,D,20240823,000000,28.24,28.36,28.22,28.36,20478,0
+PSFF.US,D,20240826,000000,28.41,28.41,28.21,28.34,33669,0
+PSFF.US,D,20240827,000000,28.32,28.37,28.23,28.36,37791,0
+PSFF.US,D,20240828,000000,28.43,28.43,28.1383,28.29,32344,0
+PSFF.US,D,20240829,000000,28.23,28.3981,28.21,28.2525,58412,0
+PSFF.US,D,20240830,000000,28.2525,28.43,28.2,28.43,34905,0
+PSFF.US,D,20240903,000000,28.39,28.39,28.0601,28.16,153181,0
+PSFF.US,D,20240904,000000,28.08,28.21,28.075,28.09,31740,0
+PSFF.US,D,20240905,000000,28.15,28.15,27.96,28.13,60752,0
+PSFF.US,D,20240906,000000,28.12,28.16,27.78,27.9,58655,0
+PSFF.US,D,20240909,000000,28.01,28.09,27.92,28.04,111968,0
+PSFF.US,D,20240910,000000,28.02,28.1299,27.9701,28.076,43013,0
+PSFF.US,D,20240911,000000,27.97,28.27,27.8434,28.18,50487,0
+PSFF.US,D,20240912,000000,28.204,28.36,28.18,28.27,27346,0
+PSFF.US,D,20240913,000000,28.3546,28.44,28.32,28.32,28811,0
+PSFF.US,D,20240916,000000,28.33,28.49,28.33,28.35,41190,0
+PSFF.US,D,20240917,000000,28.48,28.5198,28.35,28.44,75061,0
+PSFF.US,D,20240918,000000,28.47,28.54,28.3557,28.51,36115,0
+PSFF.US,D,20240919,000000,28.545,28.65,28.5001,28.63,48156,0
+PSFF.US,D,20240920,000000,28.8,28.8,28.5162,28.5812,51410,0
+PSFF.US,D,20240923,000000,29.95,29.95,28.54,28.55,51223,0
+PSFF.US,D,20240924,000000,28.52,28.68,28.52,28.59,51323,0
+PSFF.US,D,20240925,000000,28.73,28.73,28.6073,28.66,35917,0
+PSFF.US,D,20240926,000000,28.74,28.74,28.63,28.71,48522,0
+PSFF.US,D,20240927,000000,28.78,28.78,28.63,28.68,48295,0
+PSFF.US,D,20240930,000000,28.6096,28.74,28.5448,28.74,46468,0
+PSFF.US,D,20241001,000000,28.65,28.6728,28.4998,28.61,45975,0
+PSFF.US,D,20241002,000000,29.16,29.16,28.48,28.61,94153,0
+PSFF.US,D,20241003,000000,28.48,28.62,28.46,28.48,35694,0
+PSFF.US,D,20241004,000000,28.68,28.71,27.79,28.71,27503,0
+PSFF.US,D,20241007,000000,28.57,28.67,28.45,28.55,39474,0
+PSFF.US,D,20241008,000000,28.7,28.72,28.5401,28.71,111761,0
+PSFF.US,D,20241009,000000,28.77,28.8099,28.6101,28.78,94532,0
+PSFF.US,D,20241010,000000,28.65,28.8,28.64,28.77,40122,0
+PSFF.US,D,20241011,000000,28.69,28.86,28.69,28.84,195523,0
+PSFF.US,D,20241014,000000,28.76,28.97,28.76,28.94,361176,0
+PSFF.US,D,20241015,000000,29,29,28.81,28.85,86874,0
+PSFF.US,D,20241016,000000,28.93,28.9308,28.7,28.835,91851,0
+PSFF.US,D,20241017,000000,28.93,28.97,28.85,28.93,119844,0
+PSFF.US,D,20241018,000000,28.9,29.01,28.88,28.93,35625,0
+PSFF.US,D,20241021,000000,28.96,29.0044,28.83,28.96,86124,0
+PSFF.US,D,20241022,000000,28.86,28.9999,28.81,28.85,85779,0
+PSFF.US,D,20241023,000000,28.92,28.9299,28.7762,28.85,62085,0
+PSFF.US,D,20241024,000000,28.9,28.92,28.7604,28.9,30187,0
+PSFF.US,D,20241025,000000,28.95,29.0193,28.8401,28.89,43332,0
+PSFF.US,D,20241028,000000,28.86,28.98,28.82,28.85,27789,0
+PSFF.US,D,20241029,000000,28.9,28.9899,28.8201,28.96,21097,0
+PSFF.US,D,20241030,000000,28.9,28.9792,28.83,28.92,28989,0
+PSFF.US,D,20241031,000000,28.82,28.82,28.4001,28.67,319876,0
+PSFF.US,D,20241101,000000,28.66,28.78,28.61,28.72,74236,0
+PSFF.US,D,20241104,000000,28.7,28.7,28.5618,28.6,43629,0
+PSFF.US,D,20241105,000000,28.9,28.9,28.69,28.86,92855,0
+PSFF.US,D,20241106,000000,29.29,29.29,29.0101,29.15,77634,0
+PSFF.US,D,20241107,000000,29.22,29.25,29.07,29.24,41574,0
+PSFF.US,D,20241108,000000,29.27,29.2999,29.16,29.28,29006,0
+PSFF.US,D,20241111,000000,29.2446,29.44,29.1301,29.29,46126,0
+PSFF.US,D,20241112,000000,29.16,29.34,29.16,29.27,33041,0
+PSFF.US,D,20241113,000000,29.255,29.33,29.2046,29.28,39645,0
+PSFF.US,D,20241114,000000,29.28,29.31,29.16,29.23,42999,0
+PSFF.US,D,20241115,000000,29.13,29.19,28.94,29.08,167769,0
+PSFF.US,D,20241118,000000,28.9401,29.18,28.9401,29.15,81222,0
+PSFF.US,D,20241119,000000,29.1,29.23,29.0551,29.2,80673,0
+PSFF.US,D,20241120,000000,29.1625,29.19,29.04,29.1,883117,0
+PSFF.US,D,20241121,000000,29.15,29.31,29.12,29.27,346576,0
+PSFF.US,D,20241122,000000,29.2999,29.33,29.15,29.2,120850,0
+PSFF.US,D,20241125,000000,29.43,29.43,29.2243,29.23,33378,0
+PSFF.US,D,20241126,000000,29.365,29.46,29.33,29.46,41736,0
+PSFF.US,D,20241127,000000,29.355,29.43,29.27,29.27,63064,0
+PSFF.US,D,20241129,000000,29.46,29.4996,29.3,29.34,56497,0
+PSFF.US,D,20241202,000000,29.49,29.5009,29.3614,29.48,62300,0
+PSFF.US,D,20241203,000000,29.465,29.5099,29.38,29.4999,63127,0
+PSFF.US,D,20241204,000000,29.53,29.5587,29.44,29.54,31759,0
+PSFF.US,D,20241205,000000,29.41,29.58,29.41,29.55,104291,0
+PSFF.US,D,20241206,000000,29.515,29.6116,29.43,29.5498,34388,0
+PSFF.US,D,20241209,000000,29.57,29.57,28.89,29.51,66606,0
+PSFF.US,D,20241210,000000,29.51,29.5499,29.36,29.36,55864,0
+PSFF.US,D,20241211,000000,29.55,29.59,29.42,29.57,57726,0
+PSFF.US,D,20241212,000000,29.53,29.59,29.4401,29.54,31661,0
+PSFF.US,D,20241213,000000,29.57,29.58,29.39,29.55,65638,0
+PSFF.US,D,20241216,000000,29.515,29.6194,29.43,29.45,135892,0
+PSFF.US,D,20241217,000000,29.57,29.57,29.4501,29.53,42309,0
+PSFF.US,D,20241218,000000,29.5899,29.63,29.05,29.05,46849,0
+PSFF.US,D,20241219,000000,29.18,29.26,29.09,29.15,28737,0
+PSFF.US,D,20241220,000000,29.09,29.3799,29.05,29.32,51674,0
+PSFF.US,D,20241223,000000,29.3396,29.45,29.2287,29.45,101438,0
+PSFF.US,D,20241224,000000,29.47,29.58,29.38,29.56,45130,0
+PSFF.US,D,20241226,000000,29.4179,29.5899,29.39,29.48,60600,0
+PSFF.US,D,20241227,000000,29.46,29.48,29.26,29.35,27485,0
+PSFF.US,D,20241230,000000,29.3,29.42,29.1567,29.34,56053,0
+PSFF.US,D,20241231,000000,29.25,29.37,29.23,29.29,31849,0
+PSFF.US,D,20250102,000000,29.42,29.42,29.1,29.1646,39604,0
+PSFF.US,D,20250103,000000,29.35,29.48,29.28,29.46,34056,0
+PSFF.US,D,20250106,000000,29.59,29.68,29.41,29.55,127651,0
+PSFF.US,D,20250107,000000,29.58,29.58,29.28,29.28,80360,0
+PSFF.US,D,20250108,000000,29.37,29.74,29.2,29.39,60649,0
+PSFF.US,D,20250110,000000,29.32,29.34,29.0238,29.13,97126,0
+PSFF.US,D,20250113,000000,28.98,29.2,28.95,29.17,37903,0
+PSFF.US,D,20250114,000000,29.27,29.28,29.0201,29.21,46160,0
+PSFF.US,D,20250115,000000,29.49,29.5498,29.38,29.51,90122,0
+PSFF.US,D,20250116,000000,29.4753,29.57,29.38,29.39,78631,0
+PSFF.US,D,20250117,000000,29.62,29.66,29.48,29.54,97650,0
+PSFF.US,D,20250121,000000,29.65,29.7599,29.5919,29.6722,80270,0
+PSFF.US,D,20250122,000000,29.81,29.86,29.69,29.75,34566,0
+PSFF.US,D,20250123,000000,29.85,29.93,29.74,29.93,47386,0
+PSFF.US,D,20250124,000000,29.89,29.9599,29.7713,29.8,47512,0
+PSFF.US,D,20250127,000000,29.69,29.71,29.51,29.59,116623,0
+PSFF.US,D,20250128,000000,29.63,29.86,29.615,29.83,72806,0
+PSFF.US,D,20250129,000000,29.83,29.83,29.6119,29.67,56308,0
+PSFF.US,D,20250130,000000,29.785,29.8886,29.6762,29.8,86577,0
+PSFF.US,D,20250131,000000,29.85,29.95,29.67,29.67,46307,0
+PSFF.US,D,20250203,000000,29.5875,29.76,29.465,29.66,99061,0
+PSFF.US,D,20250204,000000,29.7086,29.7999,29.61,29.69,50881,0
+PSFF.US,D,20250205,000000,29.36,29.87,29.36,29.85,45016,0
+PSFF.US,D,20250206,000000,29.8482,29.93,29.7401,29.93,78132,0
+PSFF.US,D,20250207,000000,29.88,29.95,29.6701,29.78,33617,0
+PSFF.US,D,20250210,000000,29.8,29.9,29.73,29.87,47506,0
+PSFF.US,D,20250211,000000,29.8,29.9195,29.7457,29.91,47851,0
+PSFF.US,D,20250212,000000,29.81,29.88,29.6949,29.84,71473,0
+PSFF.US,D,20250213,000000,29.8506,30.01,29.8101,30,64464,0
+PSFF.US,D,20250214,000000,30.01,30.03,29.8815,29.965,82586,0
+PSFF.US,D,20250218,000000,30.08,30.12,29.8901,30.04,233176,0
+PSFF.US,D,20250219,000000,29.965,30.09,29.94,29.99,96812,0
+PSFF.US,D,20250220,000000,29.995,30.06,29.96,30.06,76417,0
+PSFF.US,D,20250221,000000,30.09,30.09,29.7046,29.77,53310,0
+PSFF.US,D,20250224,000000,29.8474,29.8696,29.6412,29.66,105952,0
+PSFF.US,D,20250225,000000,29.7699,29.79,29.4748,29.65,72813,0
+PSFF.US,D,20250226,000000,29.69,29.7899,29.56,29.65,55170,0
+PSFF.US,D,20250227,000000,29.76,29.76,29.35,29.39,70034,0
+PSFF.US,D,20250228,000000,29.47,29.65,29.3028,29.65,47650,0
+PSFF.US,D,20250303,000000,29.69,29.74,29.22,29.36,71470,0
+PSFF.US,D,20250304,000000,29.165,29.39,28.96,29.06,205858,0
+PSFF.US,D,20250305,000000,29.15,29.38,29.005,29.26,78356,0
+PSFF.US,D,20250306,000000,29.04,29.203726,28.8712,29.02,58250,0
+PSFF.US,D,20250307,000000,28.97,29.15,28.7211,29.03,240234,0
+PSFF.US,D,20250310,000000,28.77,28.8789,28.455,28.54,106534,0
+PSFF.US,D,20250311,000000,28.58,28.65,28.2701,28.38,159572,0
+PSFF.US,D,20250312,000000,28.6593,28.6593,28.2,28.55,81084,0
+PSFF.US,D,20250313,000000,28.5081,28.5196,28.2096,28.22,163758,0
+PSFF.US,D,20250314,000000,28.51,28.69,28.38,28.69,55304,0
+PSFF.US,D,20250317,000000,28.56,28.8863,28.56,28.75,126928,0
+PSFF.US,D,20250318,000000,28.63,28.64,28.4901,28.6,47625,0
+PSFF.US,D,20250319,000000,28.64,28.91,28.6219,28.81,40187,0
+PSFF.US,D,20250320,000000,28.8461,28.92,28.709,28.77,50550,0
+PSFF.US,D,20250321,000000,28.54,28.77,28.52,28.77,32201,0
+PSFF.US,D,20250324,000000,28.89,29.16,28.89,29.12,80568,0
+PSFF.US,D,20250325,000000,29.1278,29.19,29.04,29.17,76946,0
+PSFF.US,D,20250326,000000,29.096,29.18,28.82,28.94,76386,0
+PSFF.US,D,20250327,000000,28.86,28.99,28.81,28.89,75084,0
+PSFF.US,D,20250328,000000,28.745,28.8165,28.38,28.39,355169,0
+PSFF.US,D,20250331,000000,28.15,28.59,28.15,28.55,77654,0
+PSFF.US,D,20250401,000000,28.51,28.6894,28.41,28.67,131209,0
+PSFF.US,D,20250402,000000,28.67,28.7937,28.295,28.71,56379,0
+PSFF.US,D,20250403,000000,28.3199,28.32,27.91,28.01,76954,0
+PSFF.US,D,20250404,000000,27.4,27.4922,26.95,26.95,396125,0
+PSFF.US,D,20250407,000000,26.4016,27.581,26.3,27.12,275879,0
+PSFF.US,D,20250408,000000,27.6,27.603,26.4825,26.82,191437,0
+PSFF.US,D,20250409,000000,26.53,28.1978,26.53,28.01,52690,0
+PSFF.US,D,20250410,000000,27.8099,27.8099,27.303,27.57,48497,0
+PSFF.US,D,20250411,000000,27.25,27.918,27.25,27.78,47604,0
+PSFF.US,D,20250414,000000,28.29,28.29,27.7757,27.92,37586,0
+PSFF.US,D,20250415,000000,27.985,28.1286,27.86,27.98,44189,0
+PSFF.US,D,20250416,000000,27.8208,27.9,27.39,27.52,104412,0
+PSFF.US,D,20250417,000000,27.665,27.7717,27.4911,27.65,134323,0
+PSFF.US,D,20250421,000000,27.46,27.58,27.07,27.24,67194,0
+PSFF.US,D,20250422,000000,27.49,27.71,27.45,27.69,118818,0
+PSFF.US,D,20250423,000000,27.965,28.13,27.79,27.93,27013,0
+PSFF.US,D,20250424,000000,27.97,28.25,27.82,28.24,47438,0
+PSFF.US,D,20250425,000000,28.23,28.3684,28.13,28.34,37739,0
+PSFF.US,D,20250428,000000,28.37,28.42,28.11,28.35,51438,0
+PSFF.US,D,20250429,000000,28.49,28.49,28.19,28.37,53364,0
+PSFF.US,D,20250430,000000,28.095,28.6,28.0867,28.47,28553,0
+PSFF.US,D,20250501,000000,28.542,28.72,28.542,28.62,133886,0
+PSFF.US,D,20250502,000000,28.7443,28.8599,28.68,28.81,160179,0
+PSFF.US,D,20250505,000000,28.6009,28.8115,28.55,28.67,64180,0
+PSFF.US,D,20250506,000000,28.51,28.67,28.45,28.52,45025,0
+PSFF.US,D,20250507,000000,28.63,28.68,28.46,28.59,16532,0
+PSFF.US,D,20250508,000000,28.7,28.93,28.6,28.8,81587,0
+PSFF.US,D,20250509,000000,28.86,28.86,28.68,28.755,14969,0
+PSFF.US,D,20250512,000000,29.23,29.32,29.0874,29.32,20691,0
+PSFF.US,D,20250513,000000,29.4,29.54,29.22,29.41,62773,0
+PSFF.US,D,20250514,000000,29.43,29.5199,29.3113,29.41,43098,0
+PSFF.US,D,20250515,000000,29.42,29.54,29.341,29.51,32320,0
+PSFF.US,D,20250516,000000,29.52,29.62,29.4721,29.6,91364,0
+PSFF.US,D,20250519,000000,29.54,29.65,29.33,29.55,37655,0
+PSFF.US,D,20250520,000000,29.56,29.6399,29.45,29.51,44002,0
+PSFF.US,D,20250521,000000,29.495,29.6399,29.1917,29.37,166085,0
+PSFF.US,D,20250527,000000,29.545,29.59,29.31,29.46,73572,0
+PSFF.US,D,20250528,000000,29.53,29.6,29.3668,29.37,308739,0
+PSFF.US,D,20250530,000000,29.45,29.63,29.27,29.43,193600,0
+PSFF.US,D,20250602,000000,29.415,29.63,29.29,29.48,198278,0
+PSFF.US,D,20250603,000000,29.45,29.7599,29.45,29.75,36035,0
+PSFF.US,D,20250604,000000,29.705,29.79,29.59,29.61,375158,0
+PSFF.US,D,20250605,000000,29.67,29.8,29.53,29.65,164003,0
+PSFF.US,D,20250606,000000,29.65,29.8299,29.65,29.67,70061,0
+PSFF.US,D,20250609,000000,29.6,29.88,29.6,29.84,92912,0
+PSFF.US,D,20250610,000000,29.79,29.9799,29.73,29.965,42708,0
+PSFF.US,D,20250611,000000,29.83,30.0189,29.77,29.81,95344,0
+PSFF.US,D,20250612,000000,29.74,29.98,29.72,29.89,71481,0
+PSFF.US,D,20250613,000000,29.81,29.95,29.63,29.77,112882,0
+PSFF.US,D,20250616,000000,29.81,30.0186,29.81,29.97,56532,0
+PSFF.US,D,20250617,000000,29.75,29.9396,29.68,29.7,47277,0
+PSFF.US,D,20250618,000000,29.726,29.9289,29.711,29.83,73459,0
+PSFF.US,D,20250620,000000,29.9,29.9,29.62,29.67,35329,0
+PSFF.US,D,20250623,000000,29.62,29.97,29.62,29.95,24497,0
+PSFF.US,D,20250624,000000,30.12,30.22,29.9701,30.14,62965,0
+PSFF.US,D,20250625,000000,30.176,30.23,30.05,30.09,38979,0
+PSFF.US,D,20250626,000000,30.77,30.77,30.1426,30.23,27159,0
+PSFF.US,D,20250627,000000,30.32,30.409,30.2215,30.387,34057,0
+PSFF.US,D,20250630,000000,30.45,30.51,30.33,30.48,25113,0
+PSFF.US,D,20250701,000000,30.4714,30.52,30.33,30.49,70049,0
+PSFF.US,D,20250702,000000,30.491,30.6099,30.38,30.4301,106838,0
+PSFF.US,D,20250703,000000,30.4201,30.66,30.4201,30.5963,20130,0
+PSFF.US,D,20250707,000000,30.59,30.6,30.39,30.52,24565,0
+PSFF.US,D,20250708,000000,30.5999,30.5999,30.41,30.53,31418,0
+PSFF.US,D,20250709,000000,30.62,30.66,30.48,30.65,61109,0
+PSFF.US,D,20250710,000000,30.6,30.6856,30.5252,30.68,21865,0
+PSFF.US,D,20250711,000000,30.52,30.67,30.4901,30.61,25915,0
+PSFF.US,D,20250714,000000,30.58,30.66,30.5002,30.56,60791,0
+PSFF.US,D,20250715,000000,30.67,30.71,30.5079,30.5301,39061,0
+PSFF.US,D,20250716,000000,30.62,30.62,30.46,30.61,187452,0
+PSFF.US,D,20250717,000000,30.67,30.71,30.55,30.63,221234,0
+PSFF.US,D,20250718,000000,30.7587,30.7667,30.5901,30.62,43045,0
+PSFF.US,D,20250721,000000,30.71,30.82,30.65,30.65,242753,0
+PSFF.US,D,20250722,000000,30.6755,30.74,30.62,30.67,54059,0
+PSFF.US,D,20250723,000000,30.6719,30.8799,30.6719,30.8196,35738,0
+PSFF.US,D,20250724,000000,30.855,30.93,30.79,30.8,35325,0
+PSFF.US,D,20250725,000000,30.9135,30.96,30.8,30.96,32563,0
+PSFF.US,D,20250728,000000,30.87,30.99,30.84,30.87,19160,0
+PSFF.US,D,20250729,000000,30.95,31.0088,30.82,30.91,61156,0
+PSFF.US,D,20250730,000000,30.8909,30.9786,30.78,30.83,35700,0
+PSFF.US,D,20250731,000000,30.9075,31.06,30.7784,30.837,68323,0
+PSFF.US,D,20250801,000000,30.75,30.77,30.55,30.63,46970,0
+PSFF.US,D,20250804,000000,30.8067,30.9,30.7238,30.88,120199,0
+PSFF.US,D,20250805,000000,30.9,30.9,30.69,30.83,46330,0
+PSFF.US,D,20250806,000000,30.81,30.98,30.6901,30.91,38149,0
+PSFF.US,D,20250807,000000,30.907,31.15,30.74,31.15,61582,0
+PSFF.US,D,20250808,000000,30.93,31.0218,30.879,30.98,26131,0
+PSFF.US,D,20250811,000000,31.02,31.06,30.84,31.01,324177,0
+PSFF.US,D,20250812,000000,31.0163,31.14,30.9022,31.13,39548,0
+PSFF.US,D,20250813,000000,31.16,31.39,31,31.32,66640,0
+PSFF.US,D,20250814,000000,31.1293,31.22,31.04,31.22,75001,0
+PSFF.US,D,20250815,000000,31.22,31.22,31.02,31.13,19953,0
+PSFF.US,D,20250818,000000,31.0706,31.2,31.02,31.15,38249,0
+PSFF.US,D,20250819,000000,31.13,31.35,31.01,31.1,76734,0
+PSFF.US,D,20250820,000000,31.06,31.09,30.9022,31.05,35779,0
+PSFF.US,D,20250821,000000,30.9037,31.0599,30.9037,31.01,20408,0
+PSFF.US,D,20250822,000000,31.07,31.2299,31.025,31.21,43433,0
+PSFF.US,D,20250825,000000,31.14,31.2288,31.07,31.18,51163,0
+PSFF.US,D,20250826,000000,30.9374,31.21,30.9374,31.21,26527,0
+PSFF.US,D,20250827,000000,31.24,31.25,31.06,31.25,62616,0
+PSFF.US,D,20250828,000000,31.2408,31.37,31.1501,31.37,30646,0
+PSFF.US,D,20250829,000000,31.2599,31.26,31.09,31.25,23698,0
+PSFF.US,D,20250902,000000,31.005,31.1378,30.939,31.0916,67986,0
+PSFF.US,D,20250903,000000,31.0713,31.22,31.0713,31.22,84042,0
+PSFF.US,D,20250904,000000,31.24,31.35,31.16,31.35,192661,0
+PSFF.US,D,20250905,000000,31.41,31.41,31.1501,31.2,95095,0
+PSFF.US,D,20250908,000000,31.37,31.4,31.11,31.36,36445,0
+PSFF.US,D,20250909,000000,31.39,31.4,31.23,31.38,40283,0
+PSFF.US,D,20250910,000000,31.46,31.47,31.3201,31.41,41670,0
+PSFF.US,D,20250911,000000,31.395,31.4997,31.3325,31.49,32804,0
+PSFF.US,D,20250912,000000,31.44,31.51,31.3713,31.41,26611,0
+PSFF.US,D,20250915,000000,31.52,31.55,31.41,31.45,69521,0
+PSFF.US,D,20250916,000000,31.5407,31.5407,31.3901,31.5,69207,0
+PSFF.US,D,20250917,000000,31.55,31.55,31.37,31.44,41185,0
+PSFF.US,D,20250918,000000,31.4313,31.58,31.43,31.49,54650,0
+PSFF.US,D,20250919,000000,31.5055,31.6,31.47,31.59,66316,0
+PSFF.US,D,20250922,000000,31.58,31.64,31.47,31.55,22478,0
+PSFF.US,D,20250923,000000,31.62,31.63,31.487,31.58,51159,0
+PSFF.US,D,20250924,000000,31.54,31.65,31.45,31.54,47265,0
+PSFF.US,D,20250925,000000,31.4,31.56,31.4,31.46,42016,0
+PSFF.US,D,20250926,000000,31.525,31.61,30.94,31.5449,79545,0
+PSFF.US,D,20250929,000000,31.67,31.67,31.53,31.63,99901,0
+PSFF.US,D,20250930,000000,31.63,31.67,31.5273,31.5952,51120,0
+PSFF.US,D,20251001,000000,31.59,31.7,31.53,31.69,66612,0
+PSFF.US,D,20251002,000000,31.7,31.75,31.5783,31.7,187230,0
+PSFF.US,D,20251003,000000,31.73,31.7499,31.6001,31.68,41999,0
+PSFF.US,D,20251006,000000,31.6868,31.76,31.6101,31.73,51056,0
+PSFF.US,D,20251007,000000,31.695,31.7499,31.62,31.62,68582,0
+PSFF.US,D,20251008,000000,31.6937,31.7533,31.5901,31.75,43320,0
+PSFF.US,D,20251009,000000,31.75,31.75,31.61,31.64,43034,0
+PSFF.US,D,20251010,000000,31.695,31.78,31.33,31.47,29114,0
+PSFF.US,D,20251013,000000,31.5108,31.62,31.4749,31.5612,40160,0
+PSFF.US,D,20251014,000000,31.43,31.64,31.4,31.57,141389,0
+PSFF.US,D,20251015,000000,31.67,31.6993,31.4211,31.61,105580,0
+PSFF.US,D,20251016,000000,31.5001,31.68,31.36,31.52,73010,0
+PSFF.US,D,20251017,000000,31.445,31.6288,31.4101,31.62,36701,0
+PSFF.US,D,20251020,000000,31.71,31.79,31.6601,31.78,39554,0
+PSFF.US,D,20251021,000000,31.7622,31.81,31.6602,31.72,107266,0
+PSFF.US,D,20251022,000000,31.76,31.79,31.56,31.665,67053,0
+PSFF.US,D,20251023,000000,31.7002,31.81,31.635,31.81,55585,0
+PSFF.US,D,20251024,000000,31.83,31.91,31.77,31.88,34100,0
+PSFF.US,D,20251027,000000,31.96,32.02,31.85,31.9349,110646,0
+PSFF.US,D,20251028,000000,31.95,32.03,31.8733,31.9272,59171,0
+PSFF.US,D,20251029,000000,31.95,32,31.85,31.91,116441,0
+PSFF.US,D,20251030,000000,31.8115,31.95,31.81,31.91,66714,0
+PSFF.US,D,20251031,000000,31.94,31.96,31.82,31.91,17739,0
+PSFF.US,D,20251103,000000,31.95,32.5,31.78,31.83,53920,0
+PSFF.US,D,20251104,000000,31.761,31.88,31.69,31.82,27022,0
+PSFF.US,D,20251105,000000,31.64,31.8999,31.64,31.86,39025,0
+PSFF.US,D,20251106,000000,31.7201,31.8499,31.6216,31.779,44973,0
+PSFF.US,D,20251107,000000,31.66,32.2478,31.43,31.76,248199,0
+PSFF.US,D,20251110,000000,31.94,31.98,31.79,31.98,168123,0
+PSFF.US,D,20251111,000000,31.92,31.99,31.8301,31.96,50489,0
+PSFF.US,D,20251112,000000,31.93,31.9795,31.8201,31.93,42319,0
+PSFF.US,D,20251113,000000,31.88,31.95,31.6601,31.78,36213,0
+PSFF.US,D,20251114,000000,31.65,32,31.48,31.72,53441,0
+PSFF.US,D,20251117,000000,31.7295,31.8,31.554,31.615,77562,0
+PSFF.US,D,20251118,000000,31.4906,31.64,31.4776,31.51,192165,0
+PSFF.US,D,20251119,000000,31.575,31.705,31.52,31.62,28795,0
+PSFF.US,D,20251120,000000,31.81,31.88,31.36,31.45,49075,0
+PSFF.US,D,20251121,000000,31.43,31.66,31.31,31.5,43743,0
+PSFF.US,D,20251124,000000,31.5,31.8199,31.5,31.72,109928,0
+PSFF.US,D,20251125,000000,31.74,31.9382,31.67,31.93,45257,0
+PSFF.US,D,20251126,000000,31.9286,32.04,31.916,32.02,52020,0
+PSFF.US,D,20251128,000000,31.97,32.0699,31.97,32.06,14720,0
+PSFF.US,D,20251201,000000,31.98,32.07,31.9484,32.03,53930,0
+PSFF.US,D,20251202,000000,32.07,32.11,31.9663,32.07,42173,0
+PSFF.US,D,20251203,000000,32.06,32.1499,32.0075,32.12,23862,0
+PSFF.US,D,20251204,000000,32.11,32.18,32,32.18,84447,0
+PSFF.US,D,20251205,000000,32.16,32.18,32.05,32.09,30725,0
+PSFF.US,D,20251208,000000,32.1038,32.19,31.9901,32.14,51253,0
+PSFF.US,D,20251209,000000,32.09,32.1699,32,32.14,32483,0
+PSFF.US,D,20251210,000000,32.0818,32.24,32.02,32.1,230067,0
+PSFF.US,D,20251211,000000,32.11,32.2699,32.08,32.26,61206,0
+PSFF.US,D,20251212,000000,32.23,32.23,32.06,32.17,50627,0
+PSFF.US,D,20251215,000000,32.1999,32.26,32.095,32.15,50305,0
+PSFF.US,D,20251216,000000,32.12,32.18,31.9958,32.15,115283,0
+PSFF.US,D,20251217,000000,32.1,32.19,31.98,32.03,55422,0
+PSFF.US,D,20251218,000000,32.16,32.1899,32.05,32.12,68058,0
+PSFF.US,D,20251219,000000,32.17,32.254,32.05,32.18,39385,0
+PSFF.US,D,20251222,000000,32.2385,32.33,32.2385,32.32,74754,0
+PSFF.US,D,20251223,000000,32.25,32.37,32.25,32.37,45070,0
+PSFF.US,D,20251224,000000,32.3525,32.39,32.27,32.34,11148,0
+PSFF.US,D,20251226,000000,32.37,32.42,32.3,32.31,29790,0
+PSFF.US,D,20251229,000000,32.325,32.42,32.25,32.38,36380,0
+PSFF.US,D,20251230,000000,32.335,32.4,32.25,32.32,116790,0
+PSFF.US,D,20251231,000000,32.35,32.3799,32.24,32.33,53934,0
+PSFF.US,D,20260102,000000,32.31,32.42,32.2101,32.36,49385,0
+PSFF.US,D,20260105,000000,32.37,32.46,32.3,32.45,157148,0
+PSFF.US,D,20260106,000000,32.39,32.5099,32.33,32.5,43555,0
+PSFF.US,D,20260107,000000,32.51,32.535,32.4,32.435,55182,0
+PSFF.US,D,20260108,000000,32.34,32.48,32.34,32.41,40344,0
+PSFF.US,D,20260109,000000,32.71,32.71,32.434,32.57,61137,0
+PSFF.US,D,20260112,000000,32.47,32.59,32.45,32.58,43989,0
+PSFF.US,D,20260113,000000,32.52,32.58,32.46,32.56,100508,0
+PSFF.US,D,20260114,000000,32.47,32.4992,32.3301,32.445,48657,0
+PSFF.US,D,20260115,000000,32.51,32.5889,32.4365,32.54,94941,0
+PSFF.US,D,20260116,000000,32.51,32.59,32.3901,32.55,169039,0
+PSFF.US,D,20260120,000000,32.2988,32.4092,32.15,32.28,65588,0
+PSFF.US,D,20260121,000000,32.345,32.51,32.2401,32.46,118954,0
+PSFF.US,D,20260122,000000,32.5,32.55,32.3801,32.54,57269,0
+PSFF.US,D,20260123,000000,32.5,32.58,32.44,32.55,75094,0
+PSFF.US,D,20260126,000000,32.47,32.6,32.47,32.47,63857,0
+PSFF.US,D,20260127,000000,32.56,32.64,32.5257,32.62,60625,0
+PSFF.US,D,20260128,000000,32.6,32.7,32.51,32.7,60963,0
+PSFF.US,D,20260129,000000,32.67,33.3999,32.28,32.62,75513,0
+PSFF.US,D,20260130,000000,32.55,32.6,32.4,32.4952,174158,0
+PSFF.US,D,20260202,000000,32.51,32.66,32.4,32.59,72915,0
+PSFF.US,D,20260203,000000,32.625,32.82,32.37,32.42,96150,0
+PSFF.US,D,20260204,000000,32.59,32.59,32.3301,32.49,102034,0
+PSFF.US,D,20260205,000000,32.335,32.4025,32.26,32.2963,86356,0
+PSFF.US,D,20260206,000000,32.31,32.58,32.31,32.52,115975,0
+PSFF.US,D,20260209,000000,32.53,32.66,32.47,32.61,67313,0
+PSFF.US,D,20260210,000000,32.62,32.67,32.58,32.62,73903,0
+PSFF.US,D,20260211,000000,32.6,32.72,32.54,32.62,45100,0
+PSFF.US,D,20260212,000000,32.6279,32.67,32.38,32.42,59619,0
+PSFF.US,D,20260213,000000,32.41,32.5,32.33,32.43,59839,0
+PSFF.US,D,20260217,000000,32.3082,32.5,32.29,32.47,59168,0
+PSFF.US,D,20260218,000000,32.49,32.625,32.4342,32.56,83874,0
diff --git a/daily/us/nyse etfs/1/psfj.us.txt b/daily/us/nyse etfs/1/psfj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..59603ba76feb267f4d4c1e2b751a1e9be3c69898
--- /dev/null
+++ b/daily/us/nyse etfs/1/psfj.us.txt	
@@ -0,0 +1,1103 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSFJ.US,D,20210702,000000,20.58,20.67,20.58,20.6325,1528,0
+PSFJ.US,D,20210706,000000,20.59,20.65,20.59,20.6339,11114,0
+PSFJ.US,D,20210707,000000,20.61,20.67,20.61,20.66,2341,0
+PSFJ.US,D,20210708,000000,20.51,20.57,20.41,20.5028,7325,0
+PSFJ.US,D,20210709,000000,20.65,20.68,20.65,20.6758,273,0
+PSFJ.US,D,20210712,000000,20.7057,20.7057,20.7057,20.7057,33,0
+PSFJ.US,D,20210713,000000,20.7011,20.7011,20.6635,20.6635,187,0
+PSFJ.US,D,20210714,000000,20.68,20.73,20.68,20.7,26729,0
+PSFJ.US,D,20210715,000000,20.62,20.62,20.62,20.62,15,0
+PSFJ.US,D,20210716,000000,20.8,20.8,20.5117,20.5117,29875,0
+PSFJ.US,D,20210719,000000,20.3307,20.3307,20.24,20.3057,4262,0
+PSFJ.US,D,20210720,000000,20.48,20.53,20.48,20.51,28335,0
+PSFJ.US,D,20210721,000000,20.54,20.5602,20.53,20.5602,24433,0
+PSFJ.US,D,20210722,000000,20.68,20.68,20.68,20.68,9483,0
+PSFJ.US,D,20210723,000000,20.71,20.7751,20.71,20.7751,2138,0
+PSFJ.US,D,20210726,000000,20.78,20.81,20.78,20.81,26538,0
+PSFJ.US,D,20210727,000000,20.71,20.71,20.6797,20.6797,26233,0
+PSFJ.US,D,20210728,000000,20.69,20.7,20.69,20.6966,725,0
+PSFJ.US,D,20210729,000000,20.84,20.84,20.84,20.84,6615,0
+PSFJ.US,D,20210730,000000,20.66,20.67,20.645,20.6554,10200,0
+PSFJ.US,D,20210802,000000,20.81,20.81,20.7675,20.7675,1010,0
+PSFJ.US,D,20210803,000000,20.8039,20.8039,20.8039,20.8039,1,0
+PSFJ.US,D,20210804,000000,20.7245,20.7245,20.7245,20.7245,15,0
+PSFJ.US,D,20210805,000000,20.83,20.87,20.83,20.87,13171,0
+PSFJ.US,D,20210806,000000,20.87,20.87,20.847,20.847,300,0
+PSFJ.US,D,20210809,000000,20.82,20.82,20.82,20.82,99,0
+PSFJ.US,D,20210810,000000,20.8412,20.8412,20.8412,20.8412,3,0
+PSFJ.US,D,20210811,000000,20.8516,20.8529,20.8516,20.8529,190,0
+PSFJ.US,D,20210812,000000,20.9004,20.9004,20.9004,20.9004,3,0
+PSFJ.US,D,20210813,000000,20.9276,20.9276,20.9276,20.9276,3,0
+PSFJ.US,D,20210816,000000,20.91,20.94,20.8977,20.8977,110767,0
+PSFJ.US,D,20210817,000000,20.78,20.85,20.78,20.81,10121,0
+PSFJ.US,D,20210818,000000,20.86,20.87,20.77,20.77,3142,0
+PSFJ.US,D,20210819,000000,20.59,20.73,20.59,20.6998,74744,0
+PSFJ.US,D,20210820,000000,20.7947,20.7947,20.7947,20.7947,3,0
+PSFJ.US,D,20210823,000000,20.9867,20.9867,20.9867,20.9867,5,0
+PSFJ.US,D,20210824,000000,21,21,20.95,20.9782,200,0
+PSFJ.US,D,20210825,000000,20.978,20.978,20.978,20.978,3,0
+PSFJ.US,D,20210826,000000,20.94,20.94,20.9225,20.9225,200,0
+PSFJ.US,D,20210827,000000,21.06,21.06,21.06,21.06,3,0
+PSFJ.US,D,20210830,000000,21.1,21.1,21.1,21.1,3,0
+PSFJ.US,D,20210831,000000,21.06,21.08,21.06,21.08,6567,0
+PSFJ.US,D,20210901,000000,21.1,21.15,21.1,21.14,26502,0
+PSFJ.US,D,20210902,000000,21.1225,21.1225,21.1225,21.1225,4,0
+PSFJ.US,D,20210903,000000,21.1159,21.1159,21.1159,21.1159,3,0
+PSFJ.US,D,20210907,000000,21.0705,21.0705,21.0705,21.0705,1,0
+PSFJ.US,D,20210908,000000,21.02,21.05,20.97,20.97,22155,0
+PSFJ.US,D,20210909,000000,20.961,20.961,20.961,20.961,1,0
+PSFJ.US,D,20210910,000000,21.02,21.02,20.9648,20.9648,302,0
+PSFJ.US,D,20210913,000000,21.03,21.03,20.97,20.9996,2504,0
+PSFJ.US,D,20210914,000000,20.8657,20.8657,20.8657,20.8657,1,0
+PSFJ.US,D,20210915,000000,20.9851,20.9851,20.9851,20.9851,1,0
+PSFJ.US,D,20210916,000000,20.936,20.936,20.936,20.936,1,0
+PSFJ.US,D,20210917,000000,20.8358,20.8358,20.8358,20.8358,142,0
+PSFJ.US,D,20210920,000000,20.42,20.64,20.4,20.48,50682,0
+PSFJ.US,D,20210921,000000,20.6038,20.64,20.6038,20.6366,1927,0
+PSFJ.US,D,20210922,000000,20.7734,20.7734,20.7734,20.7734,500,0
+PSFJ.US,D,20210923,000000,20.9434,20.9434,20.9434,20.9434,1,0
+PSFJ.US,D,20210924,000000,20.96,20.98,20.94,20.9663,2806,0
+PSFJ.US,D,20210927,000000,20.9263,20.9263,20.9263,20.9263,500,0
+PSFJ.US,D,20210928,000000,20.6893,20.6893,20.6893,20.6893,3,0
+PSFJ.US,D,20210929,000000,20.702,20.702,20.702,20.702,1,0
+PSFJ.US,D,20210930,000000,20.5876,20.5876,20.5876,20.5876,500,0
+PSFJ.US,D,20211001,000000,20.7166,20.7166,20.7166,20.7166,500,0
+PSFJ.US,D,20211004,000000,20.5485,20.5485,20.5485,20.5485,5,0
+PSFJ.US,D,20211005,000000,20.7002,20.7002,20.7002,20.7002,6,0
+PSFJ.US,D,20211006,000000,20.7236,20.7236,20.7236,20.7236,2,0
+PSFJ.US,D,20211007,000000,20.8407,20.8407,20.8407,20.8407,1,0
+PSFJ.US,D,20211008,000000,20.8343,20.8343,20.8343,20.8343,1,0
+PSFJ.US,D,20211011,000000,20.7489,20.7489,20.7489,20.7489,1,0
+PSFJ.US,D,20211012,000000,20.7328,20.7328,20.7328,20.7328,1,0
+PSFJ.US,D,20211013,000000,20.7825,20.7825,20.7825,20.7825,1,0
+PSFJ.US,D,20211014,000000,20.9869,20.9869,20.9869,20.9869,1,0
+PSFJ.US,D,20211015,000000,21.06,21.0732,21.06,21.0732,26202,0
+PSFJ.US,D,20211018,000000,21.11,21.11,21.04,21.04,29902,0
+PSFJ.US,D,20211019,000000,21.1653,21.1653,21.1653,21.1653,1,0
+PSFJ.US,D,20211020,000000,21.207,21.207,21.207,21.207,1,0
+PSFJ.US,D,20211021,000000,21.2437,21.2437,21.2437,21.2437,1,0
+PSFJ.US,D,20211022,000000,21.2545,21.2545,21.2545,21.2545,1,0
+PSFJ.US,D,20211025,000000,21.2873,21.2873,21.2873,21.2873,1,0
+PSFJ.US,D,20211026,000000,21.3265,21.3265,21.3265,21.3265,1,0
+PSFJ.US,D,20211027,000000,21.2601,21.2601,21.2601,21.2601,1,0
+PSFJ.US,D,20211028,000000,21.3391,21.3391,21.3391,21.3391,1,0
+PSFJ.US,D,20211029,000000,21.3547,21.3547,21.3547,21.3547,1,0
+PSFJ.US,D,20211101,000000,21.33,21.33,21.33,21.33,7456,0
+PSFJ.US,D,20211102,000000,21.405,21.405,21.405,21.405,1,0
+PSFJ.US,D,20211103,000000,21.4899,21.4899,21.4899,21.4899,1,0
+PSFJ.US,D,20211104,000000,21.5252,21.5252,21.5252,21.5252,1,0
+PSFJ.US,D,20211105,000000,21.53,21.58,21.47,21.47,3460,0
+PSFJ.US,D,20211108,000000,21.5343,21.5343,21.5343,21.5343,1,0
+PSFJ.US,D,20211109,000000,21.485,21.485,21.485,21.485,1,0
+PSFJ.US,D,20211110,000000,21.425,21.425,21.425,21.425,1,0
+PSFJ.US,D,20211111,000000,21.4343,21.4343,21.4343,21.4343,2,0
+PSFJ.US,D,20211112,000000,21.515,21.515,21.515,21.515,1,0
+PSFJ.US,D,20211115,000000,21.3,21.3,21.3,21.3,3992,0
+PSFJ.US,D,20211116,000000,21.51,21.5461,21.51,21.5461,692,0
+PSFJ.US,D,20211117,000000,21.515,21.515,21.515,21.515,1,0
+PSFJ.US,D,20211118,000000,21.5296,21.5296,21.5296,21.5296,1,0
+PSFJ.US,D,20211119,000000,21.495,21.495,21.495,21.495,1,0
+PSFJ.US,D,20211122,000000,21.4873,21.4873,21.4873,21.4873,1,0
+PSFJ.US,D,20211123,000000,21.475,21.475,21.475,21.475,1,0
+PSFJ.US,D,20211124,000000,21.5129,21.5129,21.5129,21.5129,1,0
+PSFJ.US,D,20211126,000000,21.29,21.32,21.22,21.2666,14808,0
+PSFJ.US,D,20211129,000000,21.36,21.36,21.36,21.36,1735,0
+PSFJ.US,D,20211130,000000,21.33,21.33,21.1906,21.1906,1733,0
+PSFJ.US,D,20211201,000000,21.15,21.15,21.063,21.063,2801,0
+PSFJ.US,D,20211202,000000,21.2111,21.2111,21.2111,21.2111,1,0
+PSFJ.US,D,20211203,000000,21.1252,21.1252,21.1252,21.1252,1,0
+PSFJ.US,D,20211206,000000,21.2237,21.2237,21.2237,21.2237,1,0
+PSFJ.US,D,20211207,000000,21.4363,21.4363,21.4363,21.4363,1,0
+PSFJ.US,D,20211208,000000,21.497,21.497,21.497,21.497,1,0
+PSFJ.US,D,20211209,000000,21.4784,21.4784,21.4784,21.4784,1,0
+PSFJ.US,D,20211210,000000,21.5623,21.5623,21.5623,21.5623,1,0
+PSFJ.US,D,20211213,000000,21.4789,21.4789,21.4789,21.4789,1,0
+PSFJ.US,D,20211214,000000,21.398,21.398,21.398,21.398,1,0
+PSFJ.US,D,20211215,000000,21.5644,21.5644,21.5644,21.5644,1,0
+PSFJ.US,D,20211216,000000,21.4967,21.4967,21.4967,21.4967,1,0
+PSFJ.US,D,20211217,000000,21.3463,21.3463,21.3463,21.3463,1,0
+PSFJ.US,D,20211220,000000,21.23,21.23,21.23,21.23,1,0
+PSFJ.US,D,20211221,000000,21.4343,21.4343,21.4343,21.4343,1,0
+PSFJ.US,D,20211222,000000,21.5389,21.5389,21.5389,21.5389,1,0
+PSFJ.US,D,20211223,000000,21.6233,21.6233,21.6233,21.6233,1,0
+PSFJ.US,D,20211227,000000,21.725,21.725,21.725,21.725,1,0
+PSFJ.US,D,20211228,000000,21.7,21.7,21.7,21.7,1,0
+PSFJ.US,D,20211229,000000,21.7356,21.7356,21.7356,21.7356,1,0
+PSFJ.US,D,20211230,000000,21.7233,21.7233,21.7233,21.7233,1,0
+PSFJ.US,D,20211231,000000,21.7169,21.7169,21.7169,21.7169,1,0
+PSFJ.US,D,20220103,000000,21.7966,21.7966,21.7966,21.7966,3,0
+PSFJ.US,D,20220104,000000,21.7943,21.7943,21.7943,21.7943,2,0
+PSFJ.US,D,20220105,000000,21.6362,21.6362,21.6362,21.6362,2,0
+PSFJ.US,D,20220106,000000,21.6154,21.6154,21.6154,21.6154,2,0
+PSFJ.US,D,20220107,000000,21.6004,21.6004,21.6004,21.6004,2,0
+PSFJ.US,D,20220110,000000,21.5838,21.5838,21.5838,21.5838,2,0
+PSFJ.US,D,20220111,000000,21.6915,21.6915,21.6915,21.6915,2,0
+PSFJ.US,D,20220112,000000,21.71,21.7264,21.685,21.7264,11327,0
+PSFJ.US,D,20220113,000000,21.5986,21.5986,21.5986,21.5986,2,0
+PSFJ.US,D,20220114,000000,21.6088,21.6088,21.6088,21.6088,2,0
+PSFJ.US,D,20220118,000000,21.4145,21.4145,21.4145,21.4145,48,0
+PSFJ.US,D,20220119,000000,21.3563,21.3563,21.3563,21.3563,48,0
+PSFJ.US,D,20220120,000000,21.2334,21.2334,21.2334,21.2334,2,0
+PSFJ.US,D,20220121,000000,21.06,21.06,21.0325,21.0325,900,0
+PSFJ.US,D,20220124,000000,20.63,20.9777,20.5,20.9777,2880,0
+PSFJ.US,D,20220125,000000,20.7787,20.8366,20.7787,20.8366,3640,0
+PSFJ.US,D,20220126,000000,20.81,20.81,20.81,20.81,1208,0
+PSFJ.US,D,20220127,000000,20.8203,20.8203,20.8203,20.8203,2,0
+PSFJ.US,D,20220128,000000,21.0557,21.0557,21.0557,21.0557,1,0
+PSFJ.US,D,20220131,000000,21.14,21.3048,21.14,21.3048,4302,0
+PSFJ.US,D,20220201,000000,21.4234,21.4234,21.4234,21.4234,2,0
+PSFJ.US,D,20220202,000000,21.5381,21.5381,21.5381,21.5381,1,0
+PSFJ.US,D,20220203,000000,21.2582,21.2582,21.2582,21.2582,2,0
+PSFJ.US,D,20220204,000000,21.3211,21.3211,21.3211,21.3211,1,0
+PSFJ.US,D,20220207,000000,21.2717,21.2717,21.2717,21.2717,2,0
+PSFJ.US,D,20220208,000000,21.3998,21.3998,21.3998,21.3998,2,0
+PSFJ.US,D,20220209,000000,21.5472,21.5472,21.5472,21.5472,2,0
+PSFJ.US,D,20220210,000000,21.3584,21.3584,21.3584,21.3584,2,0
+PSFJ.US,D,20220211,000000,21.13,21.141,21.12,21.141,2100,0
+PSFJ.US,D,20220214,000000,21.1,21.1,21.0775,21.0775,100,0
+PSFJ.US,D,20220215,000000,21.2678,21.2678,21.2678,21.2678,2,0
+PSFJ.US,D,20220216,000000,21.2977,21.2977,21.2977,21.2977,2,0
+PSFJ.US,D,20220217,000000,21.18,21.21,21.0443,21.0443,1165,0
+PSFJ.US,D,20220218,000000,20.91,20.9502,20.91,20.9502,1090,0
+PSFJ.US,D,20220222,000000,20.8158,20.8158,20.8158,20.8158,2,0
+PSFJ.US,D,20220223,000000,20.75,20.75,20.6204,20.6204,2101,0
+PSFJ.US,D,20220224,000000,20.69,20.7584,20.68,20.7584,14267,0
+PSFJ.US,D,20220225,000000,20.81,21.0382,20.81,21.0382,140,0
+PSFJ.US,D,20220228,000000,20.9,20.9868,20.89,20.9868,300,0
+PSFJ.US,D,20220301,000000,20.85,20.85,20.8111,20.8111,12767,0
+PSFJ.US,D,20220302,000000,21.0487,21.0487,21.0487,21.0487,2,0
+PSFJ.US,D,20220303,000000,21.01,21.01,20.9888,20.9888,13014,0
+PSFJ.US,D,20220304,000000,20.8781,20.8781,20.8781,20.8781,2,0
+PSFJ.US,D,20220307,000000,20.8,20.8,20.5404,20.5404,1035,0
+PSFJ.US,D,20220308,000000,20.4239,20.4239,20.4239,20.4239,35,0
+PSFJ.US,D,20220309,000000,20.77,20.77,20.7551,20.7551,19594,0
+PSFJ.US,D,20220310,000000,20.7099,20.7099,20.7099,20.7099,2,0
+PSFJ.US,D,20220311,000000,20.66,20.66,20.5831,20.5831,2101,0
+PSFJ.US,D,20220314,000000,20.5274,20.53,20.49,20.4997,3945,0
+PSFJ.US,D,20220315,000000,20.738,20.81,20.738,20.753,14957,0
+PSFJ.US,D,20220316,000000,20.9132,21.0354,20.9132,21.0354,150,0
+PSFJ.US,D,20220317,000000,21.1781,21.1781,21.1781,21.1781,2,0
+PSFJ.US,D,20220318,000000,21.2,21.35,21.2,21.3126,550,0
+PSFJ.US,D,20220321,000000,21.33,21.33,21.3284,21.3284,19490,0
+PSFJ.US,D,20220322,000000,21.5,21.5,21.5,21.5,2124,0
+PSFJ.US,D,20220323,000000,21.37,21.37,21.3302,21.3302,6519,0
+PSFJ.US,D,20220324,000000,21.33,21.4509,21.33,21.4509,2000,0
+PSFJ.US,D,20220325,000000,21.5062,21.5062,21.5062,21.5062,4,0
+PSFJ.US,D,20220328,000000,21.52,21.66,21.52,21.6232,6867,0
+PSFJ.US,D,20220329,000000,21.7065,21.7065,21.7065,21.7065,26,0
+PSFJ.US,D,20220330,000000,21.718,21.718,21.718,21.718,26,0
+PSFJ.US,D,20220331,000000,21.5741,21.5741,21.5741,21.5741,26,0
+PSFJ.US,D,20220401,000000,21.5377,21.5377,21.5377,21.5377,25,0
+PSFJ.US,D,20220404,000000,21.6233,21.6233,21.6233,21.6233,25,0
+PSFJ.US,D,20220405,000000,21.5344,21.5344,21.5344,21.5344,26,0
+PSFJ.US,D,20220406,000000,21.41,21.41,21.4,21.4098,3700,0
+PSFJ.US,D,20220407,000000,21.432,21.432,21.432,21.432,26,0
+PSFJ.US,D,20220408,000000,21.3933,21.3933,21.3933,21.3933,26,0
+PSFJ.US,D,20220411,000000,21.3133,21.37,21.3034,21.3034,6684,0
+PSFJ.US,D,20220412,000000,21.24,21.28,21.12,21.12,7300,0
+PSFJ.US,D,20220413,000000,21.2,21.2268,21.2,21.2268,765,0
+PSFJ.US,D,20220414,000000,21.1437,21.1437,21.1437,21.1437,26,0
+PSFJ.US,D,20220418,000000,21.1157,21.1157,21.1157,21.1157,26,0
+PSFJ.US,D,20220419,000000,21.3387,21.3387,21.3387,21.3387,26,0
+PSFJ.US,D,20220420,000000,21.3357,21.3357,21.3357,21.3357,2,0
+PSFJ.US,D,20220421,000000,21.46,21.46,21.1504,21.1504,287,0
+PSFJ.US,D,20220422,000000,21.04,21.04,20.7867,20.7867,2402,0
+PSFJ.US,D,20220425,000000,20.8398,20.8398,20.8398,20.8398,1,0
+PSFJ.US,D,20220426,000000,20.62,20.62,20.5169,20.5169,1900,0
+PSFJ.US,D,20220427,000000,20.47,20.57,20.47,20.533,9970,0
+PSFJ.US,D,20220428,000000,20.8074,20.8074,20.8074,20.8074,112,0
+PSFJ.US,D,20220429,000000,20.47,20.47,20.3916,20.3916,2000,0
+PSFJ.US,D,20220502,000000,20.38,20.4549,20.38,20.4549,173,0
+PSFJ.US,D,20220503,000000,20.55,20.55,20.5187,20.5187,13280,0
+PSFJ.US,D,20220504,000000,20.87,20.9,20.81,20.81,32106,0
+PSFJ.US,D,20220505,000000,20.4402,20.4402,20.4402,20.4402,1,0
+PSFJ.US,D,20220506,000000,20.4206,20.4206,20.4206,20.4206,1,0
+PSFJ.US,D,20220509,000000,20.33,20.33,20.138,20.138,2800,0
+PSFJ.US,D,20220510,000000,20.22,20.22,20.0597,20.17,2202,0
+PSFJ.US,D,20220511,000000,20.12,20.16,20.0406,20.0406,2100,0
+PSFJ.US,D,20220512,000000,20.05,20.1,20.0456,20.0456,3908,0
+PSFJ.US,D,20220513,000000,20.2548,20.2548,20.2548,20.2548,2,0
+PSFJ.US,D,20220516,000000,20.2548,20.2548,20.2104,20.2104,1,0
+PSFJ.US,D,20220517,000000,20.37,20.37,20.37,20.37,1,0
+PSFJ.US,D,20220518,000000,20.1105,20.1105,20.1105,20.1105,1,0
+PSFJ.US,D,20220519,000000,20.08,20.1,20.0582,20.0582,6465,0
+PSFJ.US,D,20220520,000000,20.1175,20.1175,20.1175,20.1175,2000,0
+PSFJ.US,D,20220523,000000,20.2175,20.2175,20.2175,20.2175,1,0
+PSFJ.US,D,20220524,000000,20.2127,20.2127,20.2127,20.2127,6,0
+PSFJ.US,D,20220525,000000,20.1354,20.29,20.1354,20.24,9967,0
+PSFJ.US,D,20220526,000000,20.3471,20.3471,20.3471,20.3471,1,0
+PSFJ.US,D,20220527,000000,20.4741,20.4741,20.4741,20.4741,1,0
+PSFJ.US,D,20220531,000000,20.47,20.51,20.32,20.32,5309,0
+PSFJ.US,D,20220601,000000,20.44,20.5,20.44,20.4496,76722,0
+PSFJ.US,D,20220602,000000,20.45,20.5,20.4144,20.4776,19695,0
+PSFJ.US,D,20220603,000000,20.3947,20.42,20.3823,20.3823,252,0
+PSFJ.US,D,20220606,000000,20.41,20.41,20.3914,20.3914,200,0
+PSFJ.US,D,20220607,000000,20.4,20.4543,20.4,20.4543,101,0
+PSFJ.US,D,20220608,000000,20.42,20.42,20.3789,20.3789,222,0
+PSFJ.US,D,20220609,000000,20.3386,20.3386,20.2857,20.2857,606,0
+PSFJ.US,D,20220610,000000,20.21,20.24,20.21,20.219,925,0
+PSFJ.US,D,20220613,000000,20.132,20.132,20.132,20.132,22,0
+PSFJ.US,D,20220614,000000,20.0734,20.1,20.01,20.08,105044,0
+PSFJ.US,D,20220615,000000,20.17,20.21,20.15,20.2,1298,0
+PSFJ.US,D,20220616,000000,20.11,20.11,20.04,20.0453,1223,0
+PSFJ.US,D,20220617,000000,20.05,20.11,20.05,20.09,1230,0
+PSFJ.US,D,20220621,000000,20.25,20.28,20.22,20.22,25572,0
+PSFJ.US,D,20220622,000000,20.22,20.24,20.22,20.24,1311,0
+PSFJ.US,D,20220623,000000,20.25,20.282,20.25,20.282,106,0
+PSFJ.US,D,20220624,000000,20.27,20.3,20.27,20.3,108,0
+PSFJ.US,D,20220627,000000,20.295,20.295,20.295,20.295,3,0
+PSFJ.US,D,20220628,000000,20.27,20.3,20.27,20.3,115,0
+PSFJ.US,D,20220629,000000,20.296,20.33,20.26,20.26,9233,0
+PSFJ.US,D,20220630,000000,20.33,20.33,20.315,20.325,11990,0
+PSFJ.US,D,20220701,000000,21.24,21.24,20.19,20.4255,138693,0
+PSFJ.US,D,20220705,000000,20.22,20.46,20.195,20.46,3137,0
+PSFJ.US,D,20220706,000000,20.5,20.575,20.415,20.4915,2170,0
+PSFJ.US,D,20220707,000000,20.64,20.71,20.64,20.71,5870,0
+PSFJ.US,D,20220708,000000,20.6,20.77,20.6,20.65,22866,0
+PSFJ.US,D,20220711,000000,20.56,20.62,20.53,20.5381,6322,0
+PSFJ.US,D,20220712,000000,20.52,20.52,20.35,20.4044,4618,0
+PSFJ.US,D,20220713,000000,20.18,20.46,20.17,20.3389,6995,0
+PSFJ.US,D,20220714,000000,20.11,20.32,20.05,20.32,7876,0
+PSFJ.US,D,20220715,000000,20.41,20.57,20.38,20.5491,7835,0
+PSFJ.US,D,20220718,000000,20.63,20.63,20.41,20.41,9675,0
+PSFJ.US,D,20220719,000000,20.56,20.804,20.56,20.804,2402,0
+PSFJ.US,D,20220720,000000,20.74,20.91,20.74,20.8831,5066,0
+PSFJ.US,D,20220721,000000,20.8,21.06,20.8,21.05,19995,0
+PSFJ.US,D,20220722,000000,21,21.01,20.88,20.8834,2780,0
+PSFJ.US,D,20220725,000000,20.89,20.914,20.89,20.914,2500,0
+PSFJ.US,D,20220726,000000,21.61,21.61,20.803,20.803,2139,0
+PSFJ.US,D,20220727,000000,20.94,21.145,20.94,21.145,339,0
+PSFJ.US,D,20220728,000000,21.01,21.2668,21.01,21.2668,2000,0
+PSFJ.US,D,20220729,000000,21.36,21.4784,21.36,21.4784,205,0
+PSFJ.US,D,20220801,000000,21.48,21.48,21.4268,21.4268,2408,0
+PSFJ.US,D,20220802,000000,21.37,21.47,21.3661,21.3661,2500,0
+PSFJ.US,D,20220803,000000,21.5284,21.535,21.5284,21.535,203,0
+PSFJ.US,D,20220804,000000,21.51,21.55,21.51,21.55,2400,0
+PSFJ.US,D,20220805,000000,21.47,21.5,21.46,21.4825,705,0
+PSFJ.US,D,20220808,000000,21.56,21.56,21.4566,21.4566,200,0
+PSFJ.US,D,20220809,000000,21.38,21.3991,21.35,21.3991,1200,0
+PSFJ.US,D,20220810,000000,21.64,21.6701,21.64,21.6701,202,0
+PSFJ.US,D,20220811,000000,21.6677,21.6677,21.6677,21.6677,23,0
+PSFJ.US,D,20220812,000000,21.872,21.872,21.872,21.872,23,0
+PSFJ.US,D,20220815,000000,21.91,21.91,21.91,21.91,23,0
+PSFJ.US,D,20220816,000000,21.9421,21.9421,21.9421,21.9421,95,0
+PSFJ.US,D,20220817,000000,21.86,21.88,21.86,21.8666,2600,0
+PSFJ.US,D,20220818,000000,21.8531,21.93,21.8531,21.8903,300,0
+PSFJ.US,D,20220819,000000,21.7728,21.7728,21.7728,21.7728,23,0
+PSFJ.US,D,20220822,000000,21.5027,21.5027,21.5027,21.5027,23,0
+PSFJ.US,D,20220823,000000,21.4844,21.4844,21.4844,21.4844,23,0
+PSFJ.US,D,20220824,000000,21.5357,21.5357,21.5357,21.5357,23,0
+PSFJ.US,D,20220825,000000,21.62,21.7052,21.62,21.7052,104,0
+PSFJ.US,D,20220826,000000,21.3151,21.3151,21.3151,21.3151,1,0
+PSFJ.US,D,20220829,000000,21.1953,21.1953,21.1953,21.1953,4,0
+PSFJ.US,D,20220830,000000,21.0512,21.0512,21.0512,21.0512,1,0
+PSFJ.US,D,20220831,000000,20.985,20.985,20.985,20.985,10,0
+PSFJ.US,D,20220901,000000,20.9943,20.9943,20.9943,20.9943,1,0
+PSFJ.US,D,20220902,000000,20.8553,20.8553,20.8553,20.8553,78,0
+PSFJ.US,D,20220906,000000,20.8258,20.8258,20.8258,20.8258,1,0
+PSFJ.US,D,20220907,000000,21.1,21.1,21.0686,21.0686,7934,0
+PSFJ.US,D,20220908,000000,21.1507,21.1507,21.1507,21.1507,1,0
+PSFJ.US,D,20220909,000000,21.3753,21.3753,21.3753,21.3753,35,0
+PSFJ.US,D,20220912,000000,21.4849,21.4849,21.4849,21.4849,1,0
+PSFJ.US,D,20220913,000000,21.1,21.1,20.8869,20.8869,2141,0
+PSFJ.US,D,20220914,000000,20.9464,20.9464,20.9464,20.9464,1,0
+PSFJ.US,D,20220915,000000,20.88,20.88,20.8181,20.8181,1500,0
+PSFJ.US,D,20220916,000000,20.67,20.722,20.61,20.722,3958,0
+PSFJ.US,D,20220919,000000,20.545,20.83,20.545,20.8116,2550,0
+PSFJ.US,D,20220920,000000,20.57,20.6476,20.57,20.6476,372,0
+PSFJ.US,D,20220921,000000,20.74,20.74,20.4591,20.4591,2200,0
+PSFJ.US,D,20220922,000000,20.34,20.35,20.3236,20.3236,2047,0
+PSFJ.US,D,20220923,000000,20.15,20.15,19.93,20.0528,5432,0
+PSFJ.US,D,20220926,000000,19.8655,19.9177,19.8655,19.9177,100,0
+PSFJ.US,D,20220927,000000,20.06,20.06,19.79,19.8709,2626,0
+PSFJ.US,D,20220928,000000,19.84,20.1741,19.82,20.1741,5163,0
+PSFJ.US,D,20220929,000000,19.78,19.8629,19.78,19.8629,154,0
+PSFJ.US,D,20220930,000000,19.6757,19.6757,19.6757,19.6757,1,0
+PSFJ.US,D,20221003,000000,20.05,20.05,20.0291,20.0291,127,0
+PSFJ.US,D,20221004,000000,20.45,20.4526,20.45,20.4526,3231,0
+PSFJ.US,D,20221005,000000,20.39,20.4093,20.38,20.4093,6458,0
+PSFJ.US,D,20221006,000000,20.3,20.33,20.27,20.27,1235,0
+PSFJ.US,D,20221007,000000,20,20,19.8415,19.8415,1527,0
+PSFJ.US,D,20221010,000000,19.79,19.8,19.75,19.7715,5210,0
+PSFJ.US,D,20221011,000000,19.64,19.64,19.64,19.64,735,0
+PSFJ.US,D,20221012,000000,19.6244,19.6244,19.6244,19.6244,1,0
+PSFJ.US,D,20221013,000000,19.35,19.97,19.35,19.9661,300,0
+PSFJ.US,D,20221014,000000,19.6461,19.6461,19.6461,19.6461,1,0
+PSFJ.US,D,20221017,000000,20.02,20.06,19.99,19.99,5058,0
+PSFJ.US,D,20221018,000000,20.18,20.18,20.18,20.18,400,0
+PSFJ.US,D,20221019,000000,20.01,20.0608,20.01,20.0608,1610,0
+PSFJ.US,D,20221020,000000,20.03,20.03,19.9748,19.9748,1260,0
+PSFJ.US,D,20221021,000000,20.15,20.31,20.15,20.2938,5410,0
+PSFJ.US,D,20221024,000000,20.42,20.42,20.42,20.42,200,0
+PSFJ.US,D,20221025,000000,20.665,20.665,20.5675,20.665,734,0
+PSFJ.US,D,20221026,000000,20.53,20.72,20.53,20.6045,6100,0
+PSFJ.US,D,20221027,000000,20.5824,20.5824,20.5105,20.5105,100,0
+PSFJ.US,D,20221028,000000,20.75,20.88,20.7499,20.8421,9121,0
+PSFJ.US,D,20221031,000000,20.8219,20.8219,20.7754,20.7754,1210,0
+PSFJ.US,D,20221101,000000,20.75,20.78,20.69,20.69,4171,0
+PSFJ.US,D,20221102,000000,20.7,20.86,20.45,20.462,4834,0
+PSFJ.US,D,20221103,000000,20.31,20.31,20.2756,20.2756,187,0
+PSFJ.US,D,20221104,000000,20.44,20.4593,20.3,20.4593,300,0
+PSFJ.US,D,20221107,000000,20.56,20.63,20.5,20.63,300,0
+PSFJ.US,D,20221108,000000,20.78,20.78,20.7053,20.7053,300,0
+PSFJ.US,D,20221109,000000,20.5333,20.54,20.39,20.4083,2512,0
+PSFJ.US,D,20221110,000000,21.1497,21.1497,21.1497,21.1497,2200,0
+PSFJ.US,D,20221111,000000,21.21,21.2693,21.15,21.2693,200,0
+PSFJ.US,D,20221114,000000,21.23,21.23,21.1684,21.1684,10634,0
+PSFJ.US,D,20221115,000000,21.37,21.37,21.239,21.239,100,0
+PSFJ.US,D,20221116,000000,21.23,21.23,21.1555,21.1555,100,0
+PSFJ.US,D,20221117,000000,21.05,21.14,21.05,21.1035,2100,0
+PSFJ.US,D,20221118,000000,21.1773,21.1773,21.1773,21.1773,2200,0
+PSFJ.US,D,20221121,000000,21.1,21.2,21.1,21.1539,1143,0
+PSFJ.US,D,20221122,000000,21.25,21.3566,21.25,21.3566,100,0
+PSFJ.US,D,20221123,000000,21.37,21.45,21.37,21.45,400,0
+PSFJ.US,D,20221125,000000,21.4811,21.4811,21.4811,21.4811,2200,0
+PSFJ.US,D,20221128,000000,21.28,21.28,21.2352,21.2352,470,0
+PSFJ.US,D,20221129,000000,21.2092,21.2092,21.2092,21.2092,2200,0
+PSFJ.US,D,20221130,000000,21.27,21.609,21.27,21.609,116,0
+PSFJ.US,D,20221201,000000,21.65,21.65,21.6319,21.6319,1593,0
+PSFJ.US,D,20221202,000000,21.6223,21.6223,21.6223,21.6223,2200,0
+PSFJ.US,D,20221205,000000,21.388,21.388,21.388,21.388,2200,0
+PSFJ.US,D,20221206,000000,21.24,21.25,21.16,21.16,5251,0
+PSFJ.US,D,20221207,000000,21.1657,21.1657,21.1657,21.1657,2200,0
+PSFJ.US,D,20221208,000000,21.27,21.32,21.27,21.2754,3263,0
+PSFJ.US,D,20221209,000000,21.1987,21.1987,21.1987,21.1987,2200,0
+PSFJ.US,D,20221212,000000,21.3787,21.3787,21.3787,21.3787,2200,0
+PSFJ.US,D,20221213,000000,21.77,21.78,21.5031,21.5031,2000,0
+PSFJ.US,D,20221214,000000,21.4,21.51,21.4,21.4416,906,0
+PSFJ.US,D,20221215,000000,21.09,21.0952,21.05,21.0952,200,0
+PSFJ.US,D,20221216,000000,20.98,20.98,20.86,20.9392,2413,0
+PSFJ.US,D,20221219,000000,20.83,20.87,20.74,20.7764,13415,0
+PSFJ.US,D,20221220,000000,20.813,20.813,20.813,20.813,800,0
+PSFJ.US,D,20221221,000000,21.0062,21.0062,21.0062,21.0062,800,0
+PSFJ.US,D,20221222,000000,20.8212,20.8212,20.8212,20.8212,800,0
+PSFJ.US,D,20221223,000000,20.86,20.9105,20.86,20.9105,350,0
+PSFJ.US,D,20221227,000000,20.87,20.88,20.85,20.8727,1988,0
+PSFJ.US,D,20221228,000000,20.7009,20.7009,20.7009,20.7009,800,0
+PSFJ.US,D,20221229,000000,20.9429,20.9429,20.9429,20.9429,800,0
+PSFJ.US,D,20221230,000000,20.815,20.8902,20.815,20.8902,100,0
+PSFJ.US,D,20230103,000000,20.8489,20.8489,20.8489,20.8489,800,0
+PSFJ.US,D,20230104,000000,20.82,20.8952,20.82,20.8952,700,0
+PSFJ.US,D,20230105,000000,20.78,20.782,20.78,20.782,100,0
+PSFJ.US,D,20230106,000000,21.1162,21.1162,21.1162,21.1162,800,0
+PSFJ.US,D,20230109,000000,21.27,21.27,21.1111,21.1111,100,0
+PSFJ.US,D,20230110,000000,21.16,21.2192,21.14,21.2192,200,0
+PSFJ.US,D,20230111,000000,21.28,21.3939,21.28,21.3939,100,0
+PSFJ.US,D,20230112,000000,21.41,21.46,21.41,21.4456,200,0
+PSFJ.US,D,20230113,000000,21.5253,21.5253,21.5253,21.5253,800,0
+PSFJ.US,D,20230117,000000,21.54,21.54,21.4805,21.4805,100,0
+PSFJ.US,D,20230118,000000,21.2487,21.2487,21.2487,21.2487,800,0
+PSFJ.US,D,20230119,000000,21.139,21.139,21.139,21.139,800,0
+PSFJ.US,D,20230120,000000,21.4101,21.4101,21.4101,21.4101,800,0
+PSFJ.US,D,20230123,000000,21.5948,21.5948,21.5948,21.5948,800,0
+PSFJ.US,D,20230124,000000,21.581,21.581,21.581,21.581,800,0
+PSFJ.US,D,20230125,000000,21.5591,21.5591,21.5591,21.5591,800,0
+PSFJ.US,D,20230126,000000,21.66,21.75,21.65,21.75,7380,0
+PSFJ.US,D,20230127,000000,21.75,21.8,21.75,21.8,300,0
+PSFJ.US,D,20230130,000000,21.69,21.69,21.5695,21.5695,1451,0
+PSFJ.US,D,20230131,000000,21.73,21.8,21.73,21.798,240,0
+PSFJ.US,D,20230201,000000,21.76,22.038,21.73,21.9732,1140,0
+PSFJ.US,D,20230202,000000,22.11,22.1873,22.11,22.1873,71147,0
+PSFJ.US,D,20230203,000000,22.18,22.18,22.0396,22.0396,100,0
+PSFJ.US,D,20230206,000000,21.9469,21.9469,21.9469,21.9469,15,0
+PSFJ.US,D,20230207,000000,22.1657,22.1657,22.1657,22.1657,15,0
+PSFJ.US,D,20230208,000000,22.03,22.03,21.9808,21.9808,180,0
+PSFJ.US,D,20230209,000000,21.843,21.843,21.843,21.843,15,0
+PSFJ.US,D,20230210,000000,21.8847,21.8847,21.8847,21.8847,15,0
+PSFJ.US,D,20230213,000000,22.0555,22.0555,22.0555,22.0555,15,0
+PSFJ.US,D,20230214,000000,22.12,22.12,22.0838,22.0838,3200,0
+PSFJ.US,D,20230215,000000,22.1025,22.1025,22.1025,22.1025,15,0
+PSFJ.US,D,20230216,000000,22.04,22.04,21.8911,21.8911,500,0
+PSFJ.US,D,20230217,000000,21.8449,21.8449,21.8449,21.8449,15,0
+PSFJ.US,D,20230221,000000,21.5266,21.5266,21.5266,21.5266,15,0
+PSFJ.US,D,20230222,000000,21.4846,21.4846,21.4846,21.4846,15,0
+PSFJ.US,D,20230223,000000,21.43,21.43,21.43,21.43,1654,0
+PSFJ.US,D,20230224,000000,21.4086,21.4086,21.4086,21.4086,15,0
+PSFJ.US,D,20230227,000000,21.47,21.48,21.4572,21.4572,1700,0
+PSFJ.US,D,20230228,000000,21.46,21.47,21.4307,21.4307,1900,0
+PSFJ.US,D,20230301,000000,21.36,21.4,21.3433,21.3433,2000,0
+PSFJ.US,D,20230302,000000,21.4554,21.4554,21.4554,21.4554,15,0
+PSFJ.US,D,20230303,000000,21.68,21.7207,21.68,21.7207,200,0
+PSFJ.US,D,20230306,000000,21.84,21.84,21.7271,21.7271,854,0
+PSFJ.US,D,20230307,000000,21.59,21.6,21.41,21.41,3326,0
+PSFJ.US,D,20230308,000000,21.5,21.51,21.4778,21.4778,1667,0
+PSFJ.US,D,20230309,000000,21.2125,21.2125,21.2125,21.2125,15,0
+PSFJ.US,D,20230310,000000,20.9771,20.9771,20.9771,20.9771,15,0
+PSFJ.US,D,20230313,000000,20.88,21.02,20.88,20.9629,2800,0
+PSFJ.US,D,20230314,000000,21.1956,21.1956,21.1956,21.1956,15,0
+PSFJ.US,D,20230315,000000,21.0203,21.08,20.95,20.95,9946,0
+PSFJ.US,D,20230316,000000,21.2,21.3698,21.2,21.3698,400,0
+PSFJ.US,D,20230317,000000,21.21,21.25,21.18,21.2235,800,0
+PSFJ.US,D,20230320,000000,21.26,21.3401,21.26,21.3401,400,0
+PSFJ.US,D,20230321,000000,21.52,21.5624,21.52,21.5624,265,0
+PSFJ.US,D,20230322,000000,21.59,21.59,21.3273,21.3273,350,0
+PSFJ.US,D,20230323,000000,21.5499,21.55,21.3752,21.3752,850,0
+PSFJ.US,D,20230324,000000,21.4243,21.4243,21.4243,21.4243,15,0
+PSFJ.US,D,20230327,000000,21.468,21.468,21.468,21.468,15,0
+PSFJ.US,D,20230328,000000,21.42,21.42,21.4187,21.4187,100,0
+PSFJ.US,D,20230329,000000,21.64,21.6521,21.64,21.6521,125,0
+PSFJ.US,D,20230330,000000,21.7417,21.7417,21.7417,21.7417,1,0
+PSFJ.US,D,20230331,000000,21.98,21.98,21.95,21.95,5884,0
+PSFJ.US,D,20230403,000000,22.01,22.01,21.82,21.82,2367,0
+PSFJ.US,D,20230404,000000,21.94,21.99,21.9375,21.9375,1140,0
+PSFJ.US,D,20230405,000000,21.89,21.91,21.88,21.91,508,0
+PSFJ.US,D,20230406,000000,21.9,21.9773,21.9,21.9773,200,0
+PSFJ.US,D,20230410,000000,21.89,21.9776,21.89,21.9776,250,0
+PSFJ.US,D,20230411,000000,22.0057,22.0057,22.0057,22.0057,50,0
+PSFJ.US,D,20230412,000000,22.02,22.02,21.9044,21.9044,100,0
+PSFJ.US,D,20230413,000000,22.05,22.1797,22.05,22.1505,250,0
+PSFJ.US,D,20230414,000000,22.04,22.093,22.04,22.093,100,0
+PSFJ.US,D,20230417,000000,22.0363,22.1416,22.0363,22.1416,385,0
+PSFJ.US,D,20230418,000000,22.1786,22.1786,22.1786,22.1786,15,0
+PSFJ.US,D,20230419,000000,22.1134,22.1652,22.1134,22.1652,250,0
+PSFJ.US,D,20230420,000000,22.1,22.1,22.03,22.03,200,0
+PSFJ.US,D,20230421,000000,22.07,22.0852,22.06,22.0852,200,0
+PSFJ.US,D,20230424,000000,22.0938,22.0938,22.0938,22.0938,15,0
+PSFJ.US,D,20230425,000000,21.8132,21.8132,21.8132,21.8132,15,0
+PSFJ.US,D,20230426,000000,21.73,21.7349,21.73,21.7349,6500,0
+PSFJ.US,D,20230427,000000,22.07,22.07,22.07,22.07,15,0
+PSFJ.US,D,20230428,000000,22.2286,22.2286,22.2286,22.2286,15,0
+PSFJ.US,D,20230501,000000,22.2329,22.2329,22.2329,22.2329,15,0
+PSFJ.US,D,20230502,000000,22.0148,22.0148,22.0148,22.0148,13,0
+PSFJ.US,D,20230503,000000,21.8739,21.8739,21.8739,21.8739,3,0
+PSFJ.US,D,20230504,000000,21.7392,21.7392,21.7392,21.7392,13,0
+PSFJ.US,D,20230505,000000,21.9679,22.0713,21.9679,22.0713,100,0
+PSFJ.US,D,20230508,000000,22.078,22.078,22.078,22.078,13,0
+PSFJ.US,D,20230509,000000,21.9982,21.9982,21.9982,21.9982,13,0
+PSFJ.US,D,20230510,000000,22.0246,22.08,22.0246,22.0683,2100,0
+PSFJ.US,D,20230511,000000,21.98,22.06,21.98,22.06,4062,0
+PSFJ.US,D,20230512,000000,21.94,21.998,21.895,21.998,2963,0
+PSFJ.US,D,20230515,000000,22.0423,22.0423,22.0423,22.0423,13,0
+PSFJ.US,D,20230516,000000,21.98,21.98,21.937,21.937,500,0
+PSFJ.US,D,20230517,000000,22.07,22.1615,22.07,22.1615,400,0
+PSFJ.US,D,20230518,000000,22.22,22.3582,22.22,22.3582,300,0
+PSFJ.US,D,20230519,000000,22.33,22.36,22.29,22.29,6971,0
+PSFJ.US,D,20230522,000000,22.31,22.3399,22.31,22.3399,100,0
+PSFJ.US,D,20230523,000000,22.13,22.13,22.1221,22.1221,100,0
+PSFJ.US,D,20230524,000000,21.97,21.97,21.9692,21.9692,100,0
+PSFJ.US,D,20230525,000000,22.12,22.2,22.12,22.1289,800,0
+PSFJ.US,D,20230526,000000,22.4039,22.4039,22.4039,22.4039,13,0
+PSFJ.US,D,20230530,000000,22.3801,22.3801,22.3801,22.3801,120,0
+PSFJ.US,D,20230531,000000,22.27,22.2719,22.27,22.2719,100,0
+PSFJ.US,D,20230601,000000,22.28,22.54,22.28,22.4593,1222,0
+PSFJ.US,D,20230602,000000,22.8049,22.8049,22.8049,22.8049,13,0
+PSFJ.US,D,20230605,000000,22.87,22.9,22.6,22.6,9404,0
+PSFJ.US,D,20230606,000000,22.68,22.85,22.66,22.83,1717,0
+PSFJ.US,D,20230607,000000,22.79,22.8,22.55,22.55,6742,0
+PSFJ.US,D,20230608,000000,22.68,22.8453,22.68,22.8453,672,0
+PSFJ.US,D,20230609,000000,22.94,22.96,22.8908,22.8908,4300,0
+PSFJ.US,D,20230612,000000,22.98,23.0725,22.98,23.0725,206,0
+PSFJ.US,D,20230613,000000,23.2365,23.2365,23.2365,23.2365,3,0
+PSFJ.US,D,20230614,000000,23.2329,23.2329,23.2329,23.2329,1,0
+PSFJ.US,D,20230615,000000,23.532,23.532,23.532,23.532,1,0
+PSFJ.US,D,20230616,000000,23.5577,23.5577,23.4684,23.4684,1250,0
+PSFJ.US,D,20230620,000000,23.31,23.3619,23.31,23.3619,101,0
+PSFJ.US,D,20230621,000000,23.25,23.25,23.2393,23.2393,200,0
+PSFJ.US,D,20230622,000000,23.24,23.3033,23.24,23.3033,200,0
+PSFJ.US,D,20230623,000000,23.16,23.2,23.1443,23.1443,201,0
+PSFJ.US,D,20230626,000000,23.14,23.14,23.0495,23.0495,201,0
+PSFJ.US,D,20230627,000000,23.3018,23.3018,23.3018,23.3018,1,0
+PSFJ.US,D,20230628,000000,23.2661,23.2661,23.2661,23.2661,1,0
+PSFJ.US,D,20230629,000000,23.3907,23.3907,23.3907,23.3907,1,0
+PSFJ.US,D,20230630,000000,23.54,23.7022,23.54,23.7022,253,0
+PSFJ.US,D,20230703,000000,23.72,23.81,23.7,23.7244,44973,0
+PSFJ.US,D,20230705,000000,23.71,23.72,23.68,23.6915,143557,0
+PSFJ.US,D,20230706,000000,23.52,23.57,23.46,23.57,26287,0
+PSFJ.US,D,20230707,000000,23.56,23.56,23.5022,23.5022,18000,0
+PSFJ.US,D,20230710,000000,23.63,23.63,23.5,23.51,20337,0
+PSFJ.US,D,20230711,000000,23.7,23.7,23.6,23.6697,7991,0
+PSFJ.US,D,20230712,000000,23.83,23.9,23.8056,23.8056,17882,0
+PSFJ.US,D,20230713,000000,23.89,23.9492,23.88,23.9492,2700,0
+PSFJ.US,D,20230714,000000,23.92,23.98,23.8843,23.8843,9500,0
+PSFJ.US,D,20230717,000000,23.93,24.06,23.92,23.92,13707,0
+PSFJ.US,D,20230718,000000,24.01,24.11,24.01,24.0861,3501,0
+PSFJ.US,D,20230719,000000,24.12,24.155,24.11,24.1255,12100,0
+PSFJ.US,D,20230720,000000,24.13,24.14,24.01,24.035,59318,0
+PSFJ.US,D,20230721,000000,24.08,24.08,24.01,24.05,8280,0
+PSFJ.US,D,20230724,000000,24.15,24.15,24.08,24.1032,20060,0
+PSFJ.US,D,20230725,000000,24.12,24.1599,24.1,24.14,19622,0
+PSFJ.US,D,20230726,000000,24.13,24.13,24.064,24.1179,14500,0
+PSFJ.US,D,20230727,000000,24.27,24.28,24.0266,24.0266,20574,0
+PSFJ.US,D,20230728,000000,24.18,24.19,24.1793,24.1793,16284,0
+PSFJ.US,D,20230731,000000,24.23,24.24,24.15,24.19,25954,0
+PSFJ.US,D,20230801,000000,24.19,24.21,24.12,24.1408,33443,0
+PSFJ.US,D,20230802,000000,24.05,24.08,23.9533,23.9533,15484,0
+PSFJ.US,D,20230803,000000,23.88,23.93,23.84,23.8961,11601,0
+PSFJ.US,D,20230804,000000,24.04,24.04,23.7831,23.7831,3700,0
+PSFJ.US,D,20230807,000000,23.94,23.97,23.91,23.93,15308,0
+PSFJ.US,D,20230808,000000,23.89,23.92,23.79,23.9115,22842,0
+PSFJ.US,D,20230809,000000,23.92,23.93,23.7876,23.7876,6905,0
+PSFJ.US,D,20230810,000000,23.96,23.96,23.82,23.8217,6615,0
+PSFJ.US,D,20230811,000000,23.75,23.85,23.74,23.7961,7736,0
+PSFJ.US,D,20230814,000000,23.8,23.8857,23.8,23.8857,4369,0
+PSFJ.US,D,20230815,000000,23.85,23.86,23.68,23.7225,3980,0
+PSFJ.US,D,20230816,000000,23.72,23.74,23.6086,23.6086,2884,0
+PSFJ.US,D,20230817,000000,23.4796,23.4796,23.4796,23.4796,184,0
+PSFJ.US,D,20230818,000000,23.45,23.5,23.43,23.4738,6419,0
+PSFJ.US,D,20230821,000000,23.55,23.62,23.47,23.6029,5106,0
+PSFJ.US,D,20230822,000000,23.65,23.65,23.5616,23.5616,1205,0
+PSFJ.US,D,20230823,000000,23.62,23.75,23.61,23.7194,2302,0
+PSFJ.US,D,20230824,000000,23.65,23.71,23.53,23.53,5681,0
+PSFJ.US,D,20230825,000000,23.6,23.64,23.49,23.6,7790,0
+PSFJ.US,D,20230828,000000,23.7094,23.76,23.67,23.67,75811,0
+PSFJ.US,D,20230829,000000,23.93,23.9596,23.93,23.9596,205,0
+PSFJ.US,D,20230830,000000,24,24.04,23.97,24.0052,5233,0
+PSFJ.US,D,20230831,000000,24.0501,24.0612,24.0257,24.0257,548,0
+PSFJ.US,D,20230901,000000,24.0766,24.0766,24.015,24.06,5013,0
+PSFJ.US,D,20230905,000000,23.9866,23.9866,23.9866,23.9866,31,0
+PSFJ.US,D,20230906,000000,23.815,23.87,23.8,23.8681,805,0
+PSFJ.US,D,20230907,000000,23.8,23.865,23.8,23.8232,60154,0
+PSFJ.US,D,20230908,000000,23.87,23.9,23.8569,23.8569,3473,0
+PSFJ.US,D,20230911,000000,23.91,23.97,23.8,23.8,19403,0
+PSFJ.US,D,20230912,000000,23.9,23.92,23.88,23.8844,2775,0
+PSFJ.US,D,20230913,000000,23.91,23.91,23.85,23.8925,2811,0
+PSFJ.US,D,20230914,000000,24.0184,24.0184,24.0184,24.0184,30,0
+PSFJ.US,D,20230915,000000,23.8252,23.8252,23.8252,23.8252,31,0
+PSFJ.US,D,20230918,000000,23.91,23.92,23.8448,23.8448,2091,0
+PSFJ.US,D,20230919,000000,23.73,23.8124,23.73,23.8124,1000,0
+PSFJ.US,D,20230920,000000,23.77,23.77,23.6794,23.6794,801,0
+PSFJ.US,D,20230921,000000,23.55,23.55,23.4169,23.4169,1610,0
+PSFJ.US,D,20230922,000000,23.52,23.52,23.4032,23.4032,244,0
+PSFJ.US,D,20230925,000000,23.33,23.45,23.33,23.4431,2000,0
+PSFJ.US,D,20230926,000000,23.32,23.33,23.08,23.08,2833,0
+PSFJ.US,D,20230927,000000,23.19,23.2063,23.19,23.2063,200,0
+PSFJ.US,D,20230928,000000,23.38,23.38,23.29,23.29,1422,0
+PSFJ.US,D,20230929,000000,23.34,23.34,23.2443,23.2443,327,0
+PSFJ.US,D,20231002,000000,23.23,23.2509,23.23,23.2509,1160,0
+PSFJ.US,D,20231003,000000,23.0694,23.0694,23.0539,23.0539,1003,0
+PSFJ.US,D,20231004,000000,23.01,23.1961,23.01,23.1961,2186,0
+PSFJ.US,D,20231005,000000,23.1738,23.1738,23.1738,23.1738,51,0
+PSFJ.US,D,20231006,000000,23.41,23.41,23.3549,23.3549,178,0
+PSFJ.US,D,20231009,000000,23.39,23.49,23.28,23.28,4988,0
+PSFJ.US,D,20231010,000000,23.63,23.63,23.5284,23.5284,200,0
+PSFJ.US,D,20231011,000000,23.56,23.597,23.495,23.597,876,0
+PSFJ.US,D,20231012,000000,23.63,23.63,23.4982,23.4982,931,0
+PSFJ.US,D,20231013,000000,23.52,23.52,23.4179,23.4179,2011,0
+PSFJ.US,D,20231016,000000,23.5999,23.5999,23.5999,23.5999,52,0
+PSFJ.US,D,20231017,000000,23.568,23.568,23.568,23.568,55,0
+PSFJ.US,D,20231018,000000,23.46,23.46,23.29,23.29,3377,0
+PSFJ.US,D,20231019,000000,23.27,23.27,23.2366,23.2366,461,0
+PSFJ.US,D,20231020,000000,23.0821,23.0821,23.0821,23.0821,19,0
+PSFJ.US,D,20231023,000000,23.02,23.0312,23.02,23.0312,383,0
+PSFJ.US,D,20231024,000000,23.07,23.163,23.07,23.163,100,0
+PSFJ.US,D,20231025,000000,22.942,22.942,22.942,22.942,15,0
+PSFJ.US,D,20231026,000000,22.81,22.81,22.762,22.762,309,0
+PSFJ.US,D,20231027,000000,22.8199,22.82,22.7007,22.7007,367,0
+PSFJ.US,D,20231030,000000,22.82,22.93,22.75,22.75,4970,0
+PSFJ.US,D,20231031,000000,22.85,22.9882,22.85,22.9882,405,0
+PSFJ.US,D,20231101,000000,23.07,23.1664,23.07,23.1664,1200,0
+PSFJ.US,D,20231102,000000,23.39,23.4147,23.38,23.4147,1320,0
+PSFJ.US,D,20231103,000000,23.5705,23.5705,23.5705,23.5705,1,0
+PSFJ.US,D,20231106,000000,23.6,23.6,23.5853,23.5853,600,0
+PSFJ.US,D,20231107,000000,23.6205,23.68,23.6205,23.67,20444,0
+PSFJ.US,D,20231108,000000,23.61,23.66,23.56,23.56,2617,0
+PSFJ.US,D,20231109,000000,23.5139,23.5139,23.5139,23.5139,113,0
+PSFJ.US,D,20231110,000000,23.6934,23.7693,23.6934,23.7693,522,0
+PSFJ.US,D,20231113,000000,23.75,23.7561,23.75,23.7561,219,0
+PSFJ.US,D,20231114,000000,24.03,24.048,24.03,24.048,242,0
+PSFJ.US,D,20231115,000000,24.1157,24.1157,24.0835,24.0835,132,0
+PSFJ.US,D,20231116,000000,24.04,24.08,24.04,24.06,4321,0
+PSFJ.US,D,20231117,000000,24.1,24.135,24.1,24.135,452,0
+PSFJ.US,D,20231120,000000,24.25,24.2801,24.25,24.2514,16383,0
+PSFJ.US,D,20231121,000000,24.24,24.25,24.2013,24.2013,1273,0
+PSFJ.US,D,20231122,000000,24.26,24.2887,24.26,24.2887,1313,0
+PSFJ.US,D,20231124,000000,24.3,24.31,24.29,24.3051,2100,0
+PSFJ.US,D,20231127,000000,24.27,24.27,24.25,24.25,3461,0
+PSFJ.US,D,20231128,000000,24.25,24.34,24.25,24.286,41254,0
+PSFJ.US,D,20231129,000000,24.41,24.41,24.2774,24.2774,2226,0
+PSFJ.US,D,20231130,000000,24.3431,24.3431,24.3431,24.3431,125,0
+PSFJ.US,D,20231201,000000,24.34,24.47,24.34,24.47,8900,0
+PSFJ.US,D,20231204,000000,24.35,24.39,24.35,24.3828,4720,0
+PSFJ.US,D,20231205,000000,24.35,24.4,24.33,24.4,5671,0
+PSFJ.US,D,20231206,000000,24.38,24.39,24.28,24.31,22174,0
+PSFJ.US,D,20231207,000000,24.41,24.4235,24.41,24.4235,2821,0
+PSFJ.US,D,20231208,000000,24.41,24.56,24.41,24.55,3119,0
+PSFJ.US,D,20231211,000000,24.54,24.5679,24.51,24.5679,1305,0
+PSFJ.US,D,20231212,000000,24.57,24.6408,24.57,24.6408,2477,0
+PSFJ.US,D,20231213,000000,24.67,24.85,24.67,24.85,5838,0
+PSFJ.US,D,20231214,000000,24.909,24.909,24.909,24.909,17,0
+PSFJ.US,D,20231215,000000,24.9519,24.99,24.88,24.88,9665,0
+PSFJ.US,D,20231218,000000,25.0057,25.0057,25.0057,25.0057,17,0
+PSFJ.US,D,20231219,000000,25.06,25.0817,25.05,25.0817,1233,0
+PSFJ.US,D,20231220,000000,25.09,25.1,24.8598,24.8598,3429,0
+PSFJ.US,D,20231221,000000,24.945,25.0067,24.945,25.0067,1583,0
+PSFJ.US,D,20231222,000000,25.0449,25.0449,25.0449,25.0449,17,0
+PSFJ.US,D,20231226,000000,25.1344,25.1344,25.1344,25.1344,1,0
+PSFJ.US,D,20231227,000000,25.12,25.18,25.12,25.18,7654,0
+PSFJ.US,D,20231228,000000,25.19,25.22,25.1708,25.1708,1408,0
+PSFJ.US,D,20231229,000000,25.17,25.17,25.11,25.12,7150,0
+PSFJ.US,D,20240102,000000,25.04,25.09,25.03,25.0554,3901,0
+PSFJ.US,D,20240103,000000,24.97,25,24.87,24.9195,174338,0
+PSFJ.US,D,20240104,000000,24.8613,24.8613,24.8613,24.8613,17,0
+PSFJ.US,D,20240105,000000,24.898,24.898,24.898,24.898,17,0
+PSFJ.US,D,20240108,000000,24.97,25.136,24.97,25.136,100,0
+PSFJ.US,D,20240109,000000,25.05,25.108,25.05,25.108,7256,0
+PSFJ.US,D,20240110,000000,25.23,25.24,25.19,25.19,24622,0
+PSFJ.US,D,20240111,000000,25.19,25.2197,25.19,25.2197,2912,0
+PSFJ.US,D,20240112,000000,25.22,25.25,25.2,25.2,1513,0
+PSFJ.US,D,20240116,000000,25.22,25.22,25.1481,25.1481,1699,0
+PSFJ.US,D,20240117,000000,25.09,25.1,25.01,25.01,29865,0
+PSFJ.US,D,20240118,000000,25.16,25.24,25.16,25.2186,3414,0
+PSFJ.US,D,20240119,000000,25.2639,25.4,25.2639,25.37,2278,0
+PSFJ.US,D,20240122,000000,25.4879,25.4879,25.4553,25.4553,2048,0
+PSFJ.US,D,20240123,000000,25.4625,25.5197,25.4625,25.5197,7551,0
+PSFJ.US,D,20240124,000000,25.61,25.63,25.5366,25.5366,63583,0
+PSFJ.US,D,20240125,000000,25.6061,25.6061,25.6061,25.6061,82,0
+PSFJ.US,D,20240126,000000,25.63,25.63,25.6052,25.6052,200,0
+PSFJ.US,D,20240129,000000,25.7133,25.7133,25.7133,25.7133,2,0
+PSFJ.US,D,20240130,000000,25.695,25.7052,25.695,25.7052,698,0
+PSFJ.US,D,20240131,000000,25.432,25.432,25.39,25.39,5905,0
+PSFJ.US,D,20240201,000000,25.645,25.645,25.645,25.645,1,0
+PSFJ.US,D,20240202,000000,25.8247,25.8247,25.8247,25.8247,1,0
+PSFJ.US,D,20240205,000000,25.7914,25.7914,25.7914,25.7914,1,0
+PSFJ.US,D,20240206,000000,25.8128,25.8128,25.8128,25.8128,1,0
+PSFJ.US,D,20240207,000000,25.91,25.91,25.91,25.91,1809,0
+PSFJ.US,D,20240208,000000,25.9219,25.9219,25.9219,25.9219,1,0
+PSFJ.US,D,20240209,000000,25.9919,26,25.97,26,9503,0
+PSFJ.US,D,20240212,000000,26.06,26.06,26.0106,26.0106,113,0
+PSFJ.US,D,20240213,000000,25.8025,25.8025,25.8025,25.8025,1,0
+PSFJ.US,D,20240214,000000,25.87,25.9624,25.87,25.9624,2158,0
+PSFJ.US,D,20240215,000000,26,26.0375,26,26.0375,2694,0
+PSFJ.US,D,20240216,000000,25.97,25.97,25.97,25.97,3665,0
+PSFJ.US,D,20240220,000000,25.8957,25.8957,25.8957,25.8957,102,0
+PSFJ.US,D,20240221,000000,25.9262,25.9262,25.9262,25.9262,1,0
+PSFJ.US,D,20240222,000000,26.1931,26.1943,26.18,26.1943,2984,0
+PSFJ.US,D,20240223,000000,26.22,26.2224,26.22,26.2224,18114,0
+PSFJ.US,D,20240226,000000,26.1865,26.1865,26.1865,26.1865,1,0
+PSFJ.US,D,20240227,000000,26.17,26.19,26.16,26.19,8260,0
+PSFJ.US,D,20240228,000000,26.16,26.1908,26.16,26.1908,300,0
+PSFJ.US,D,20240229,000000,26.28,26.28,26.28,26.28,1,0
+PSFJ.US,D,20240301,000000,26.34,26.34,26.34,26.34,3513,0
+PSFJ.US,D,20240304,000000,26.33,26.35,26.33,26.35,300,0
+PSFJ.US,D,20240305,000000,26.2,26.21,26.2,26.21,3695,0
+PSFJ.US,D,20240306,000000,26.2894,26.2894,26.2894,26.2894,15,0
+PSFJ.US,D,20240307,000000,26.4015,26.4015,26.35,26.3836,1386,0
+PSFJ.US,D,20240308,000000,26.3208,26.3208,26.3208,26.3208,1,0
+PSFJ.US,D,20240311,000000,26.298,26.298,26.298,26.298,1,0
+PSFJ.US,D,20240312,000000,26.44,26.44,26.44,26.44,1739,0
+PSFJ.US,D,20240313,000000,26.41,26.429,26.41,26.429,100,0
+PSFJ.US,D,20240314,000000,26.398,26.398,26.398,26.398,2,0
+PSFJ.US,D,20240315,000000,26.3255,26.3255,26.3255,26.3255,2,0
+PSFJ.US,D,20240318,000000,26.4419,26.4419,26.38,26.39,6355,0
+PSFJ.US,D,20240319,000000,26.486,26.486,26.486,26.486,2,0
+PSFJ.US,D,20240320,000000,26.48,26.5925,26.48,26.5925,3314,0
+PSFJ.US,D,20240321,000000,26.6247,26.6247,26.6247,26.6247,1,0
+PSFJ.US,D,20240322,000000,26.6299,26.6299,26.6299,26.6299,1,0
+PSFJ.US,D,20240325,000000,26.6011,26.6011,26.6011,26.6011,1,0
+PSFJ.US,D,20240326,000000,26.64,26.64,26.58,26.58,2710,0
+PSFJ.US,D,20240327,000000,26.6741,26.6741,26.6741,26.6741,1,0
+PSFJ.US,D,20240328,000000,26.7112,26.7112,26.7112,26.7112,1,0
+PSFJ.US,D,20240401,000000,26.6787,26.6787,26.6787,26.6787,1,0
+PSFJ.US,D,20240402,000000,26.6083,26.6083,26.6083,26.6083,4,0
+PSFJ.US,D,20240403,000000,26.617,26.617,26.617,26.617,1,0
+PSFJ.US,D,20240404,000000,26.57,26.57,26.45,26.45,4013,0
+PSFJ.US,D,20240405,000000,26.5993,26.5993,26.5993,26.5993,2,0
+PSFJ.US,D,20240408,000000,26.6,26.6,26.6,26.6,10905,0
+PSFJ.US,D,20240409,000000,26.6417,26.6417,26.6417,26.6417,2,0
+PSFJ.US,D,20240410,000000,26.52,26.5491,26.52,26.5491,602,0
+PSFJ.US,D,20240411,000000,26.6336,26.6336,26.6336,26.6336,1,0
+PSFJ.US,D,20240412,000000,26.4352,26.4352,26.4352,26.4352,1,0
+PSFJ.US,D,20240415,000000,26.2991,26.2991,26.2991,26.2991,1,0
+PSFJ.US,D,20240416,000000,26.2783,26.2783,26.2783,26.2783,1,0
+PSFJ.US,D,20240417,000000,26.27,26.27,26.18,26.2084,900,0
+PSFJ.US,D,20240418,000000,26.1505,26.1505,26.1505,26.1505,2,0
+PSFJ.US,D,20240419,000000,26.0149,26.0149,26.0149,26.0149,1,0
+PSFJ.US,D,20240422,000000,26.1806,26.1806,26.1806,26.1806,195,0
+PSFJ.US,D,20240423,000000,26.38,26.38,26.38,26.38,9141,0
+PSFJ.US,D,20240424,000000,26.4158,26.4158,26.4158,26.4158,2,0
+PSFJ.US,D,20240425,000000,26.3278,26.3278,26.3278,26.3278,1,0
+PSFJ.US,D,20240426,000000,26.5086,26.5086,26.5086,26.5086,1,0
+PSFJ.US,D,20240429,000000,26.5642,26.5642,26.5642,26.5642,1,0
+PSFJ.US,D,20240430,000000,26.3482,26.3482,26.3482,26.3482,2,0
+PSFJ.US,D,20240501,000000,26.3,26.41,26.27,26.3067,4657,0
+PSFJ.US,D,20240502,000000,26.39,26.44,26.37,26.4,4481,0
+PSFJ.US,D,20240503,000000,26.6402,26.6402,26.6402,26.6402,8,0
+PSFJ.US,D,20240506,000000,26.7809,26.7809,26.7809,26.7809,1,0
+PSFJ.US,D,20240507,000000,26.8185,26.8185,26.8185,26.8185,1,0
+PSFJ.US,D,20240508,000000,26.81,26.81,26.79,26.79,4043,0
+PSFJ.US,D,20240509,000000,26.86,26.8945,26.86,26.8945,103,0
+PSFJ.US,D,20240510,000000,26.9358,26.9358,26.9358,26.9358,1,0
+PSFJ.US,D,20240513,000000,26.9266,26.9266,26.9266,26.9266,1,0
+PSFJ.US,D,20240514,000000,26.9945,26.9945,26.9945,26.9945,1,0
+PSFJ.US,D,20240515,000000,27.07,27.07,27.07,27.07,2880,0
+PSFJ.US,D,20240516,000000,27.1024,27.1024,27.1024,27.1024,2,0
+PSFJ.US,D,20240517,000000,27.1177,27.1177,27.1177,27.1177,1,0
+PSFJ.US,D,20240520,000000,27.11,27.14,27.11,27.14,200,0
+PSFJ.US,D,20240521,000000,27.13,27.1675,27.13,27.1675,1070,0
+PSFJ.US,D,20240522,000000,27.144,27.144,27.144,27.144,18,0
+PSFJ.US,D,20240523,000000,27.1083,27.1083,27.101,27.101,1850,0
+PSFJ.US,D,20240524,000000,27.15,27.18,27.15,27.1776,800,0
+PSFJ.US,D,20240528,000000,27.14,27.1803,27.14,27.1803,200,0
+PSFJ.US,D,20240529,000000,27.1266,27.1266,27.1266,27.1266,1,0
+PSFJ.US,D,20240530,000000,27.1283,27.1283,27.0858,27.0858,1850,0
+PSFJ.US,D,20240531,000000,27.0803,27.1702,27.08,27.1702,670,0
+PSFJ.US,D,20240603,000000,27.16,27.16,27.16,27.16,5151,0
+PSFJ.US,D,20240604,000000,27.17,27.2034,27.15,27.2034,5152,0
+PSFJ.US,D,20240605,000000,27.2702,27.2702,27.2702,27.2702,1,0
+PSFJ.US,D,20240606,000000,27.2943,27.2943,27.25,27.26,12564,0
+PSFJ.US,D,20240607,000000,27.29,27.3165,27.28,27.3165,200,0
+PSFJ.US,D,20240610,000000,27.31,27.3198,27.31,27.3198,493,0
+PSFJ.US,D,20240611,000000,27.33,27.33,27.33,27.33,3,0
+PSFJ.US,D,20240612,000000,27.36,27.36,27.3557,27.3557,116,0
+PSFJ.US,D,20240613,000000,27.36,27.37,27.32,27.32,5246,0
+PSFJ.US,D,20240614,000000,27.3667,27.39,27.34,27.37,8617,0
+PSFJ.US,D,20240617,000000,27.398,27.398,27.38,27.38,103,0
+PSFJ.US,D,20240618,000000,27.395,27.395,27.395,27.395,3,0
+PSFJ.US,D,20240620,000000,27.395,27.395,27.395,27.395,1,0
+PSFJ.US,D,20240621,000000,27.4399,27.4399,27.3901,27.415,1153,0
+PSFJ.US,D,20240624,000000,27.415,27.415,27.415,27.415,2,0
+PSFJ.US,D,20240625,000000,27.44,27.478,27.44,27.45,2121,0
+PSFJ.US,D,20240626,000000,27.478,27.478,27.4,27.4,3087,0
+PSFJ.US,D,20240627,000000,27.43,27.46,27.43,27.46,202,0
+PSFJ.US,D,20240628,000000,27.4723,27.49,27.47,27.49,4069,0
+PSFJ.US,D,20240701,000000,27.34,27.59,27.34,27.5701,35144,0
+PSFJ.US,D,20240702,000000,27.5314,27.66,27.5314,27.6548,13150,0
+PSFJ.US,D,20240703,000000,27.7,27.76,27.6863,27.76,3254,0
+PSFJ.US,D,20240705,000000,27.78,27.8435,27.7499,27.8435,353,0
+PSFJ.US,D,20240708,000000,27.85,27.86,27.8301,27.8507,2411,0
+PSFJ.US,D,20240709,000000,27.87,27.88,27.864,27.864,1100,0
+PSFJ.US,D,20240710,000000,27.92,28,27.905,27.98,8989,0
+PSFJ.US,D,20240711,000000,27.8821,27.92,27.8757,27.8962,5882,0
+PSFJ.US,D,20240712,000000,28.21,28.21,27.9636,27.9636,3386,0
+PSFJ.US,D,20240715,000000,28.26,28.26,28.0085,28.0085,13301,0
+PSFJ.US,D,20240716,000000,28.07,28.1049,28.045,28.1049,6236,0
+PSFJ.US,D,20240717,000000,27.9301,27.9301,27.8942,27.8942,1636,0
+PSFJ.US,D,20240718,000000,27.83,27.83,27.7804,27.7804,1095,0
+PSFJ.US,D,20240719,000000,27.97,27.97,27.6664,27.6664,2300,0
+PSFJ.US,D,20240722,000000,28.03,28.03,27.78,27.78,3758,0
+PSFJ.US,D,20240723,000000,27.8509,27.8509,27.8509,27.8509,2,0
+PSFJ.US,D,20240724,000000,27.4642,27.4642,27.4642,27.4642,15,0
+PSFJ.US,D,20240725,000000,27.48,27.5199,27.3959,27.3959,215,0
+PSFJ.US,D,20240726,000000,27.69,27.69,27.5561,27.5561,193,0
+PSFJ.US,D,20240729,000000,27.6469,27.68,27.5948,27.5948,9726,0
+PSFJ.US,D,20240730,000000,27.63,27.63,27.5348,27.5348,2831,0
+PSFJ.US,D,20240731,000000,27.79,27.8,27.75,27.7761,933,0
+PSFJ.US,D,20240801,000000,27.52,27.52,27.52,27.52,2689,0
+PSFJ.US,D,20240802,000000,27.52,27.52,27.14,27.2049,2609,0
+PSFJ.US,D,20240805,000000,26.17,26.9,26.17,26.5409,76125,0
+PSFJ.US,D,20240806,000000,27.0953,27.0953,26.8837,26.8837,2499,0
+PSFJ.US,D,20240807,000000,27.17,27.17,26.66,26.66,13734,0
+PSFJ.US,D,20240808,000000,27.11,27.12,27.08,27.09,17695,0
+PSFJ.US,D,20240809,000000,27.241,27.241,27.241,27.241,1,0
+PSFJ.US,D,20240812,000000,27.1,27.36,27.1,27.2552,12134,0
+PSFJ.US,D,20240813,000000,27.45,27.6,27.44,27.59,7299,0
+PSFJ.US,D,20240814,000000,27.64,27.668,27.63,27.668,4142,0
+PSFJ.US,D,20240815,000000,27.83,27.93,27.83,27.89,56919,0
+PSFJ.US,D,20240816,000000,27.91,27.98,27.88,27.97,3055,0
+PSFJ.US,D,20240819,000000,28,28.1344,28,28.1344,4000,0
+PSFJ.US,D,20240820,000000,28.12,28.12,28.09,28.09,5182,0
+PSFJ.US,D,20240821,000000,28.14,28.155,28.11,28.155,3364,0
+PSFJ.US,D,20240822,000000,27.9809,27.9809,27.9557,27.9557,1695,0
+PSFJ.US,D,20240823,000000,28.14,28.1627,28.08,28.16,6241,0
+PSFJ.US,D,20240826,000000,28.23,28.23,28.1493,28.1493,5672,0
+PSFJ.US,D,20240827,000000,28.13,28.22,28.13,28.2039,3650,0
+PSFJ.US,D,20240828,000000,28.2,28.2,28.05,28.07,5902,0
+PSFJ.US,D,20240829,000000,28.23,28.2799,28.0949,28.0949,419,0
+PSFJ.US,D,20240830,000000,28.119,28.2537,28.119,28.2537,310,0
+PSFJ.US,D,20240903,000000,28.0501,28.06,27.8842,27.8842,1207,0
+PSFJ.US,D,20240904,000000,27.83,27.9,27.83,27.8893,1777,0
+PSFJ.US,D,20240905,000000,27.84,27.85,27.8248,27.8248,3252,0
+PSFJ.US,D,20240906,000000,27.52,27.52,27.52,27.52,401,0
+PSFJ.US,D,20240909,000000,27.75,27.77,27.75,27.7582,224,0
+PSFJ.US,D,20240910,000000,27.81,27.8604,27.81,27.8604,201,0
+PSFJ.US,D,20240911,000000,27.77,28.0322,27.77,28.0322,551,0
+PSFJ.US,D,20240912,000000,28.0433,28.0433,28.0433,28.0433,350,0
+PSFJ.US,D,20240913,000000,28.225,28.225,28.225,28.225,283,0
+PSFJ.US,D,20240916,000000,28.305,28.305,28.305,28.305,89,0
+PSFJ.US,D,20240917,000000,28.35,28.35,28.235,28.235,450,0
+PSFJ.US,D,20240918,000000,28.26,28.3001,28.26,28.2982,439,0
+PSFJ.US,D,20240919,000000,28.5,28.5242,28.46,28.5242,1365,0
+PSFJ.US,D,20240920,000000,28.43,28.51,28.415,28.4843,13243,0
+PSFJ.US,D,20240923,000000,28.5695,28.5695,28.5695,28.5695,19,0
+PSFJ.US,D,20240924,000000,28.57,28.6071,28.57,28.6071,757,0
+PSFJ.US,D,20240925,000000,28.6,28.61,28.575,28.575,9723,0
+PSFJ.US,D,20240926,000000,28.61,28.6551,28.61,28.6551,2158,0
+PSFJ.US,D,20240927,000000,28.66,28.66,28.64,28.66,29983,0
+PSFJ.US,D,20240930,000000,28.5901,28.7069,28.54,28.7069,14839,0
+PSFJ.US,D,20241001,000000,28.54,28.57,28.54,28.5598,3544,0
+PSFJ.US,D,20241002,000000,28.5401,28.61,28.5401,28.5568,6991,0
+PSFJ.US,D,20241003,000000,28.54,28.55,28.4488,28.4879,1345,0
+PSFJ.US,D,20241004,000000,28.5041,28.64,28.5041,28.637,4002,0
+PSFJ.US,D,20241007,000000,28.63,28.63,28.4816,28.4816,1368,0
+PSFJ.US,D,20241008,000000,28.62,28.62,28.619,28.62,1442,0
+PSFJ.US,D,20241009,000000,28.7,28.7646,28.7,28.7646,1050,0
+PSFJ.US,D,20241010,000000,28.7,28.7221,28.7,28.7221,227,0
+PSFJ.US,D,20241011,000000,28.8145,28.8145,28.8145,28.8145,11,0
+PSFJ.US,D,20241014,000000,28.9311,28.9311,28.9311,28.9311,144,0
+PSFJ.US,D,20241015,000000,29.14,29.14,28.8008,28.8008,806,0
+PSFJ.US,D,20241016,000000,28.84,28.84,28.84,28.84,1243,0
+PSFJ.US,D,20241017,000000,28.8933,28.8933,28.8933,28.8933,72,0
+PSFJ.US,D,20241018,000000,28.9102,28.9902,28.91,28.9902,1754,0
+PSFJ.US,D,20241021,000000,28.9421,28.9421,28.9421,28.9421,72,0
+PSFJ.US,D,20241022,000000,28.9616,28.9616,28.9616,28.9616,72,0
+PSFJ.US,D,20241023,000000,28.8156,28.8156,28.8156,28.8156,9,0
+PSFJ.US,D,20241024,000000,28.8345,28.8668,28.8345,28.8668,1850,0
+PSFJ.US,D,20241025,000000,28.73,28.8315,28.73,28.8315,521,0
+PSFJ.US,D,20241028,000000,28.8983,28.9116,28.86,28.9116,209,0
+PSFJ.US,D,20241029,000000,28.9519,28.9519,28.9519,28.9519,72,0
+PSFJ.US,D,20241030,000000,28.95,28.98,28.9017,28.9017,2315,0
+PSFJ.US,D,20241031,000000,28.61,28.61,28.5385,28.5385,200,0
+PSFJ.US,D,20241104,000000,28.6897,28.6897,28.6085,28.6085,100,0
+PSFJ.US,D,20241105,000000,28.72,28.8202,28.72,28.8202,500,0
+PSFJ.US,D,20241106,000000,29.08,29.26,29.08,29.2141,2433,0
+PSFJ.US,D,20241107,000000,29.3,29.3,29.2423,29.2423,700,0
+PSFJ.US,D,20241108,000000,29.25,29.3546,29.24,29.3546,17596,0
+PSFJ.US,D,20241114,000000,29.34,29.34,29.2579,29.2579,110,0
+PSFJ.US,D,20241115,000000,29.05,29.05,29.025,29.0258,466,0
+PSFJ.US,D,20241118,000000,29.1,29.1,29.1,29.1,200,0
+PSFJ.US,D,20241119,000000,29.2,29.2,29.1719,29.1719,142,0
+PSFJ.US,D,20241120,000000,29.05,29.1649,29.05,29.1649,323,0
+PSFJ.US,D,20241121,000000,29.175,29.27,29.175,29.21,1638,0
+PSFJ.US,D,20241122,000000,29.3,29.33,29.3,29.3094,904,0
+PSFJ.US,D,20241125,000000,29.35,29.4046,29.34,29.4046,1475,0
+PSFJ.US,D,20241127,000000,29.42,29.42,29.36,29.36,2191,0
+PSFJ.US,D,20241202,000000,29.5231,29.5753,29.5231,29.5753,510,0
+PSFJ.US,D,20241203,000000,29.54,29.5854,29.54,29.5854,711,0
+PSFJ.US,D,20241210,000000,29.5866,29.5866,29.5336,29.5336,1400,0
+PSFJ.US,D,20241213,000000,29.57,29.59,29.5544,29.5544,1425,0
+PSFJ.US,D,20241216,000000,29.67,29.67,29.6198,29.6198,254,0
+PSFJ.US,D,20241217,000000,29.62,29.62,29.53,29.53,1584,0
+PSFJ.US,D,20241218,000000,29.59,29.6104,29.1794,29.1794,2180,0
+PSFJ.US,D,20241220,000000,29.07,29.34,29.07,29.2688,1684,0
+PSFJ.US,D,20241223,000000,29.24,29.385,29.24,29.385,25009,0
+PSFJ.US,D,20241224,000000,29.55,29.5716,29.55,29.5716,1900,0
+PSFJ.US,D,20241230,000000,29.2,29.38,29.2,29.3159,2231,0
+PSFJ.US,D,20241231,000000,29.32,29.32,29.105,29.16,19856,0
+PSFJ.US,D,20250102,000000,29.09,29.1888,29.09,29.1888,2155,0
+PSFJ.US,D,20250106,000000,29.46,29.4601,29.45,29.4558,3794,0
+PSFJ.US,D,20250107,000000,29.4,29.4,29.29,29.29,3401,0
+PSFJ.US,D,20250108,000000,29.32,29.3563,29.32,29.3563,912,0
+PSFJ.US,D,20250115,000000,29.42,29.4943,29.42,29.4943,100,0
+PSFJ.US,D,20250116,000000,29.45,29.45,29.4421,29.4421,100,0
+PSFJ.US,D,20250121,000000,29.6837,29.7538,29.64,29.7538,1693,0
+PSFJ.US,D,20250122,000000,29.85,29.85,29.8402,29.8402,177,0
+PSFJ.US,D,20250123,000000,29.83,29.887,29.821,29.887,779,0
+PSFJ.US,D,20250128,000000,29.73,29.84,29.73,29.78,3737,0
+PSFJ.US,D,20250130,000000,29.75,29.77,29.75,29.75,4140,0
+PSFJ.US,D,20250203,000000,29.57,29.69,29.57,29.6522,669,0
+PSFJ.US,D,20250204,000000,29.73,29.7772,29.73,29.7772,1886,0
+PSFJ.US,D,20250205,000000,29.75,29.8298,29.73,29.8298,697,0
+PSFJ.US,D,20250206,000000,29.81,29.83,29.8052,29.83,489,0
+PSFJ.US,D,20250210,000000,29.82,29.8361,29.82,29.8361,200,0
+PSFJ.US,D,20250213,000000,29.91,29.93,29.91,29.93,1117,0
+PSFJ.US,D,20250214,000000,29.9501,30,29.91,29.91,1265,0
+PSFJ.US,D,20250218,000000,29.99,30.0277,29.99,30.0277,401,0
+PSFJ.US,D,20250219,000000,30.04,30.13,30.01,30.01,4719,0
+PSFJ.US,D,20250220,000000,30,30,29.95,29.95,1844,0
+PSFJ.US,D,20250221,000000,29.96,29.96,29.72,29.72,3186,0
+PSFJ.US,D,20250224,000000,29.8,29.8,29.8,29.8,100,0
+PSFJ.US,D,20250226,000000,29.74,29.74,29.6003,29.6003,100,0
+PSFJ.US,D,20250227,000000,29.56,29.63,29.27,29.27,2900,0
+PSFJ.US,D,20250228,000000,29.27,29.5735,29.27,29.5735,714,0
+PSFJ.US,D,20250303,000000,29.4,29.4,29.2557,29.2557,167,0
+PSFJ.US,D,20250304,000000,29,29.25,29,29.0518,272,0
+PSFJ.US,D,20250305,000000,29.03,29.23,29.03,29.23,1137,0
+PSFJ.US,D,20250306,000000,28.91,28.94,28.9,28.908,982,0
+PSFJ.US,D,20250312,000000,28.48,28.56,28.48,28.4878,210,0
+PSFJ.US,D,20250313,000000,28.43,28.43,28.1975,28.1975,100,0
+PSFJ.US,D,20250314,000000,28.39,28.6048,28.39,28.6048,582,0
+PSFJ.US,D,20250317,000000,28.68,28.81,28.68,28.81,730,0
+PSFJ.US,D,20250319,000000,28.66,28.7202,28.66,28.7202,151,0
+PSFJ.US,D,20250320,000000,28.79,28.79,28.6616,28.6616,313,0
+PSFJ.US,D,20250321,000000,28.51,28.6622,28.51,28.6622,142,0
+PSFJ.US,D,20250325,000000,29.06,29.07,29,29.0503,5016,0
+PSFJ.US,D,20250326,000000,28.98,28.98,28.78,28.8283,14326,0
+PSFJ.US,D,20250327,000000,28.73,28.7715,28.73,28.7715,911,0
+PSFJ.US,D,20250328,000000,28.42,28.43,28.38,28.3926,3001,0
+PSFJ.US,D,20250401,000000,28.49,28.5291,28.49,28.5291,900,0
+PSFJ.US,D,20250403,000000,27.99,27.995,27.78,27.815,700,0
+PSFJ.US,D,20250404,000000,27.19,27.19,26.786,26.786,45748,0
+PSFJ.US,D,20250407,000000,26.05,27.26,26.05,26.7043,3470,0
+PSFJ.US,D,20250408,000000,27.4,27.4,26.363,26.363,5332,0
+PSFJ.US,D,20250409,000000,26.48,27.9263,26.48,27.9263,3124,0
+PSFJ.US,D,20250410,000000,27.46,27.46,27.3338,27.3338,110,0
+PSFJ.US,D,20250411,000000,27.195,27.6766,27.195,27.6766,948,0
+PSFJ.US,D,20250414,000000,27.89,27.89,27.8166,27.8166,230,0
+PSFJ.US,D,20250415,000000,27.85,27.85,27.7919,27.7919,1281,0
+PSFJ.US,D,20250416,000000,27.42,27.4324,27.38,27.4324,541,0
+PSFJ.US,D,20250417,000000,27.47,27.54,27.46,27.4675,2060,0
+PSFJ.US,D,20250421,000000,27.08,27.1872,27.08,27.1872,100,0
+PSFJ.US,D,20250422,000000,27.51,27.51,27.51,27.51,196,0
+PSFJ.US,D,20250423,000000,27.97,27.97,27.808,27.808,100,0
+PSFJ.US,D,20250424,000000,27.97,28.1011,27.97,28.1011,104,0
+PSFJ.US,D,20250425,000000,28.03,28.21,28.03,28.2075,200,0
+PSFJ.US,D,20250428,000000,28.1873,28.2363,28.07,28.2363,800,0
+PSFJ.US,D,20250429,000000,28.2,28.3294,28.2,28.3294,108,0
+PSFJ.US,D,20250430,000000,28.09,28.385,28.09,28.385,104,0
+PSFJ.US,D,20250502,000000,28.71,28.7423,28.71,28.7423,303,0
+PSFJ.US,D,20250506,000000,28.55,28.55,28.4947,28.4947,116,0
+PSFJ.US,D,20250507,000000,28.44,28.5433,28.44,28.5433,100,0
+PSFJ.US,D,20250508,000000,28.62,28.6607,28.62,28.6607,169,0
+PSFJ.US,D,20250512,000000,29.15,29.2497,29.15,29.2497,126,0
+PSFJ.US,D,20250513,000000,29.48,29.48,29.4707,29.4707,119,0
+PSFJ.US,D,20250515,000000,29.49,29.5751,29.49,29.5751,102,0
+PSFJ.US,D,20250519,000000,29.6988,29.7707,29.6988,29.7707,180,0
+PSFJ.US,D,20250520,000000,29.63,29.7025,29.63,29.7025,100,0
+PSFJ.US,D,20250521,000000,29.39,29.39,29.347,29.347,173,0
+PSFJ.US,D,20250530,000000,29.42,29.52,29.42,29.52,2004,0
+PSFJ.US,D,20250602,000000,29.54,29.72,29.54,29.68,2441,0
+PSFJ.US,D,20250603,000000,29.73,29.86,29.73,29.8489,790,0
+PSFJ.US,D,20250604,000000,29.88,29.92,29.8565,29.8565,520,0
+PSFJ.US,D,20250605,000000,29.8,29.8,29.67,29.7011,588,0
+PSFJ.US,D,20250609,000000,30.02,30.0207,30.02,30.0207,103,0
+PSFJ.US,D,20250610,000000,30.04,30.1656,30.04,30.1656,156,0
+PSFJ.US,D,20250611,000000,30.17,30.17,30.07,30.07,3714,0
+PSFJ.US,D,20250612,000000,30.11,30.1935,30.11,30.1935,140,0
+PSFJ.US,D,20250613,000000,29.93,29.93,29.8699,29.8699,100,0
+PSFJ.US,D,20250617,000000,29.87,29.87,29.87,29.87,879,0
+PSFJ.US,D,20250618,000000,30.05,30.05,29.8931,29.9076,1080,0
+PSFJ.US,D,20250620,000000,30.06,30.06,29.8348,29.8348,500,0
+PSFJ.US,D,20250623,000000,29.8887,30.1247,29.75,30.1247,8778,0
+PSFJ.US,D,20250624,000000,30.35,30.49,30.35,30.4614,5080,0
+PSFJ.US,D,20250626,000000,30.67,30.88,30.66,30.66,5923,0
+PSFJ.US,D,20250627,000000,30.88,30.88,30.76,30.8528,19909,0
+PSFJ.US,D,20250630,000000,30.95,31.0342,30.92,31.0342,502,0
+PSFJ.US,D,20250701,000000,30.9,30.99,30.89,30.9342,3560,0
+PSFJ.US,D,20250702,000000,30.96,31.01,30.9542,31.0048,10350,0
+PSFJ.US,D,20250703,000000,31.09,31.17,31.09,31.1372,5440,0
+PSFJ.US,D,20250707,000000,31.05,31.05,30.93,31.03,16469,0
+PSFJ.US,D,20250708,000000,31,31.03,30.99,30.99,7548,0
+PSFJ.US,D,20250710,000000,31.18,31.3095,31.1482,31.1482,136505,0
+PSFJ.US,D,20250711,000000,31.1135,31.26,31.1028,31.1299,11502,0
+PSFJ.US,D,20250714,000000,31.09,31.27,31.09,31.16,11073,0
+PSFJ.US,D,20250715,000000,31.12,31.17,31.12,31.1333,3165,0
+PSFJ.US,D,20250716,000000,31.07,31.15,30.97,31.1209,14867,0
+PSFJ.US,D,20250717,000000,31.16,31.2189,31.16,31.2189,931,0
+PSFJ.US,D,20250718,000000,31.27,31.27,31.1951,31.1951,1119,0
+PSFJ.US,D,20250721,000000,31.2917,31.3467,31.27,31.27,5430,0
+PSFJ.US,D,20250722,000000,31.23,31.3,31.23,31.2844,4629,0
+PSFJ.US,D,20250723,000000,31.315,31.41,31.315,31.4077,1237,0
+PSFJ.US,D,20250724,000000,31.44,31.45,31.4316,31.45,1482,0
+PSFJ.US,D,20250725,000000,31.5101,31.5222,31.51,31.5222,1706,0
+PSFJ.US,D,20250728,000000,31.56,31.56,31.5255,31.5255,1417,0
+PSFJ.US,D,20250729,000000,31.5725,31.5725,31.4626,31.4754,1147,0
+PSFJ.US,D,20250730,000000,31.52,31.52,31.45,31.45,6834,0
+PSFJ.US,D,20250731,000000,31.57,31.57,31.375,31.375,416,0
+PSFJ.US,D,20250801,000000,31.1798,31.1798,31.08,31.1103,4002,0
+PSFJ.US,D,20250804,000000,31.4,31.41,31.3936,31.3936,5597,0
+PSFJ.US,D,20250805,000000,31.37,31.419,31.31,31.31,18310,0
+PSFJ.US,D,20250806,000000,31.39,31.47,31.3699,31.45,1091,0
+PSFJ.US,D,20250807,000000,31.48,31.48,31.4168,31.4168,409,0
+PSFJ.US,D,20250808,000000,31.545,31.59,31.545,31.565,11348,0
+PSFJ.US,D,20250811,000000,31.61,31.61,31.5116,31.5116,38817,0
+PSFJ.US,D,20250812,000000,31.69,31.7799,31.68,31.744,2651,0
+PSFJ.US,D,20250813,000000,31.77,31.83,31.77,31.7928,11033,0
+PSFJ.US,D,20250814,000000,31.77,31.85,31.77,31.8,12941,0
+PSFJ.US,D,20250815,000000,31.82,31.82,31.755,31.755,313,0
+PSFJ.US,D,20250818,000000,31.76,31.82,31.76,31.82,15490,0
+PSFJ.US,D,20250819,000000,31.7,31.7,31.67,31.6856,2024,0
+PSFJ.US,D,20250820,000000,31.6096,31.6439,31.6084,31.6439,408,0
+PSFJ.US,D,20250821,000000,31.56,31.615,31.54,31.5967,4178,0
+PSFJ.US,D,20250822,000000,31.71,31.92,31.7,31.91,19162,0
+PSFJ.US,D,20250825,000000,31.8262,31.93,31.789,31.789,5465,0
+PSFJ.US,D,20250826,000000,31.775,31.9093,31.775,31.9093,8696,0
+PSFJ.US,D,20250827,000000,31.89,31.98,31.89,31.9767,27407,0
+PSFJ.US,D,20250828,000000,31.93,32.02,31.9098,32.0159,48606,0
+PSFJ.US,D,20250829,000000,31.88,31.88,31.8489,31.8544,607,0
+PSFJ.US,D,20250902,000000,31.74,31.76,31.645,31.76,14044,0
+PSFJ.US,D,20250903,000000,31.84,31.8749,31.8,31.8749,2411,0
+PSFJ.US,D,20250904,000000,31.94,31.99,31.9398,31.99,1540,0
+PSFJ.US,D,20250905,000000,32.1193,32.1193,31.87,31.9539,5952,0
+PSFJ.US,D,20250908,000000,32.02,32.18,32.02,32.18,8167,0
+PSFJ.US,D,20250909,000000,32.05,32.0599,32.015,32.0599,2935,0
+PSFJ.US,D,20250910,000000,32.1118,32.13,32.0901,32.1101,11605,0
+PSFJ.US,D,20250911,000000,32.25,32.25,32.2269,32.2269,1562,0
+PSFJ.US,D,20250912,000000,32.22,32.26,32.22,32.2332,2489,0
+PSFJ.US,D,20250915,000000,32.29,32.3,32.29,32.294,4160,0
+PSFJ.US,D,20250916,000000,32.31,32.31,32.2501,32.2856,59437,0
+PSFJ.US,D,20250917,000000,32.28,32.28,32.23,32.278,5393,0
+PSFJ.US,D,20250918,000000,32.32,32.34,32.32,32.3296,3604,0
+PSFJ.US,D,20250919,000000,32.37,32.395,32.34,32.3855,3479,0
+PSFJ.US,D,20250922,000000,32.36,32.4198,32.36,32.4198,5374,0
+PSFJ.US,D,20250923,000000,32.42,32.43,32.34,32.34,16513,0
+PSFJ.US,D,20250924,000000,32.37,32.37,32.3024,32.3024,7083,0
+PSFJ.US,D,20250925,000000,32.23,32.29,32.18,32.2538,5052,0
+PSFJ.US,D,20250926,000000,32.33,32.3695,32.2754,32.3695,2891,0
+PSFJ.US,D,20250929,000000,32.44,32.4631,32.4001,32.43,13907,0
+PSFJ.US,D,20250930,000000,32.39,32.46,32.3601,32.46,1626,0
+PSFJ.US,D,20251001,000000,32.44,32.55,32.44,32.5097,2937,0
+PSFJ.US,D,20251002,000000,32.49,32.53,32.4881,32.4881,9943,0
+PSFJ.US,D,20251003,000000,32.528,32.57,32.5011,32.5011,699,0
+PSFJ.US,D,20251006,000000,32.53,32.58,32.53,32.5724,3588,0
+PSFJ.US,D,20251007,000000,32.58,32.58,32.49,32.4976,1875,0
+PSFJ.US,D,20251008,000000,32.52,32.5597,32.51,32.5597,2241,0
+PSFJ.US,D,20251009,000000,32.59,32.59,32.52,32.52,3196,0
+PSFJ.US,D,20251010,000000,32.57,32.57,32.19,32.19,10071,0
+PSFJ.US,D,20251013,000000,32.3,32.3684,32.3,32.3684,5001,0
+PSFJ.US,D,20251014,000000,32.17,32.38,32.17,32.336,2576,0
+PSFJ.US,D,20251015,000000,32.45,32.45,32.379,32.379,2300,0
+PSFJ.US,D,20251016,000000,32.42,32.43,32.24,32.2406,3000,0
+PSFJ.US,D,20251017,000000,32.22,32.4017,32.21,32.4017,4008,0
+PSFJ.US,D,20251020,000000,32.5,32.6201,32.5,32.6201,6418,0
+PSFJ.US,D,20251021,000000,32.65,32.65,32.6085,32.6085,1104,0
+PSFJ.US,D,20251022,000000,32.58,32.58,32.54,32.5426,2500,0
+PSFJ.US,D,20251023,000000,32.53,32.67,32.53,32.6306,4170,0
+PSFJ.US,D,20251024,000000,32.739,32.739,32.7233,32.7233,183,0
+PSFJ.US,D,20251027,000000,32.82,32.87,32.82,32.87,3055,0
+PSFJ.US,D,20251028,000000,32.858,32.858,32.857,32.857,483,0
+PSFJ.US,D,20251029,000000,32.85,32.88,32.8,32.82,5344,0
+PSFJ.US,D,20251030,000000,32.82,32.82,32.694,32.694,40155,0
+PSFJ.US,D,20251031,000000,32.74,32.75,32.66,32.7128,10740,0
+PSFJ.US,D,20251103,000000,32.695,32.715,32.69,32.715,3992,0
+PSFJ.US,D,20251104,000000,32.67,32.7,32.5601,32.5683,3457,0
+PSFJ.US,D,20251105,000000,32.65,32.75,32.63,32.63,18937,0
+PSFJ.US,D,20251106,000000,32.58,32.58,32.49,32.4987,1035,0
+PSFJ.US,D,20251107,000000,32.35,32.525,32.25,32.525,2582,0
+PSFJ.US,D,20251110,000000,32.78,32.8,32.7548,32.7548,2146,0
+PSFJ.US,D,20251111,000000,32.76,32.76,32.74,32.74,1180,0
+PSFJ.US,D,20251112,000000,32.78,32.78,32.735,32.78,1404,0
+PSFJ.US,D,20251113,000000,32.65,32.65,32.575,32.575,485,0
+PSFJ.US,D,20251114,000000,32.6125,32.6148,32.5399,32.5399,3451,0
+PSFJ.US,D,20251118,000000,32.32,32.35,32.288,32.288,482,0
+PSFJ.US,D,20251119,000000,32.299,32.3403,32.299,32.3403,303,0
+PSFJ.US,D,20251120,000000,32.6699,32.6699,32.0956,32.0956,3778,0
+PSFJ.US,D,20251121,000000,32.2832,32.2832,32.2373,32.2373,321,0
+PSFJ.US,D,20251124,000000,32.4294,32.544,32.4294,32.544,1172,0
+PSFJ.US,D,20251126,000000,32.8352,32.8352,32.8178,32.8178,330,0
+PSFJ.US,D,20251128,000000,32.84,32.887,32.84,32.887,350,0
+PSFJ.US,D,20251201,000000,32.84,32.895,32.8338,32.8338,816,0
+PSFJ.US,D,20251202,000000,32.8947,32.92,32.868,32.88,2051,0
+PSFJ.US,D,20251204,000000,32.91,32.99,32.91,32.9597,790,0
+PSFJ.US,D,20251205,000000,33.03,33.03,33,33,1450,0
+PSFJ.US,D,20251209,000000,32.985,32.985,32.973,32.973,445,0
+PSFJ.US,D,20251210,000000,32.945,33.073,32.945,33.073,314,0
+PSFJ.US,D,20251211,000000,33.09,33.1064,33.09,33.1064,254,0
+PSFJ.US,D,20251212,000000,33.041,33.041,32.9585,32.9717,540,0
+PSFJ.US,D,20251215,000000,33.005,33.005,32.9643,32.9643,1429,0
+PSFJ.US,D,20251216,000000,32.98,32.98,32.9,32.9692,46104,0
+PSFJ.US,D,20251217,000000,32.93,32.9345,32.805,32.805,206,0
+PSFJ.US,D,20251218,000000,32.91,32.99,32.91,32.9557,36006,0
+PSFJ.US,D,20251219,000000,33.07,33.0701,33.07,33.0701,201,0
+PSFJ.US,D,20251222,000000,33.16,33.1601,33.145,33.1456,6602,0
+PSFJ.US,D,20251223,000000,33.21,33.2492,33.21,33.2492,108,0
+PSFJ.US,D,20251226,000000,33.29,33.29,33.2898,33.2898,470,0
+PSFJ.US,D,20251229,000000,33.26,33.261,33.26,33.261,200,0
+PSFJ.US,D,20251230,000000,33.27,33.27,33.258,33.258,837,0
+PSFJ.US,D,20251231,000000,33.21,33.21,33.1688,33.1688,220,0
+PSFJ.US,D,20260102,000000,33.21,33.29,33.145,33.145,27450,0
+PSFJ.US,D,20260105,000000,33.285,33.31,33.2711,33.2711,2186,0
+PSFJ.US,D,20260112,000000,33.42,33.45,33.42,33.4452,1961,0
+PSFJ.US,D,20260113,000000,33.41,33.41,33.385,33.385,100,0
+PSFJ.US,D,20260114,000000,33.275,33.33,33.27,33.33,1316,0
+PSFJ.US,D,20260115,000000,33.44,33.46,33.3902,33.3902,2120,0
+PSFJ.US,D,20260116,000000,33.39,33.42,33.39,33.4099,200,0
+PSFJ.US,D,20260120,000000,33.21,33.21,33.0805,33.0805,414,0
+PSFJ.US,D,20260121,000000,33.23,33.35,33.14,33.2861,12121,0
+PSFJ.US,D,20260122,000000,33.38,33.395,33.38,33.395,1088,0
+PSFJ.US,D,20260123,000000,33.4,33.43,33.3933,33.3933,4900,0
+PSFJ.US,D,20260126,000000,33.49,33.49,33.4565,33.4565,205,0
+PSFJ.US,D,20260128,000000,33.5,33.52,33.495,33.5196,5193,0
+PSFJ.US,D,20260129,000000,33.31,33.4905,33.31,33.4905,2347,0
+PSFJ.US,D,20260202,000000,33.55,33.55,33.46,33.46,2414,0
+PSFJ.US,D,20260203,000000,33.5532,33.5532,33.35,33.4266,1187,0
+PSFJ.US,D,20260204,000000,33.44,33.44,33.33,33.3748,2003,0
+PSFJ.US,D,20260205,000000,33.21,33.23,33.1363,33.1363,320,0
+PSFJ.US,D,20260206,000000,33.33,33.46,33.33,33.44,2024,0
+PSFJ.US,D,20260209,000000,33.45,33.57,33.45,33.5457,2111,0
+PSFJ.US,D,20260210,000000,33.58,33.58,33.4974,33.4974,953,0
+PSFJ.US,D,20260211,000000,33.45,33.5199,33.45,33.5199,107,0
+PSFJ.US,D,20260212,000000,33.52,33.52,33.315,33.315,100,0
+PSFJ.US,D,20260213,000000,33.2,33.34,33.2,33.2606,1400,0
+PSFJ.US,D,20260217,000000,33.19,33.3556,33.1,33.3556,3058,0
+PSFJ.US,D,20260218,000000,33.44,33.46,33.44,33.46,990,0
diff --git a/daily/us/nyse etfs/1/pult.us.txt b/daily/us/nyse etfs/1/pult.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8bc52f2f53875eca30023aab69ab7f26acc58dbb
--- /dev/null
+++ b/daily/us/nyse etfs/1/pult.us.txt	
@@ -0,0 +1,765 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PULT.US,D,20230123,000000,50.04,50.045,50.04,50.045,615,0
+PULT.US,D,20230124,000000,50.05,50.065,50.05,50.065,408,0
+PULT.US,D,20230125,000000,50.08,50.085,50.08,50.085,716,0
+PULT.US,D,20230126,000000,50.1046,50.11,50.1046,50.11,700,0
+PULT.US,D,20230127,000000,50.11,50.11,50.1,50.1,408,0
+PULT.US,D,20230131,000000,50.13,50.13,50.13,50.13,2700,0
+PULT.US,D,20230202,000000,50.1799,50.185,50.1799,50.185,6200,0
+PULT.US,D,20230203,000000,50.17,50.17,50.17,50.17,401,0
+PULT.US,D,20230206,000000,50.09,50.09,50.08,50.08,200,0
+PULT.US,D,20230207,000000,50.09,50.1,50.09,50.1,1500,0
+PULT.US,D,20230208,000000,50.095,50.095,50.095,50.095,1,0
+PULT.US,D,20230209,000000,50.115,50.115,50.115,50.115,1,0
+PULT.US,D,20230210,000000,50.13,50.13,50.115,50.115,2601501,0
+PULT.US,D,20230214,000000,50.13,50.15,50.13,50.15,33056,0
+PULT.US,D,20230215,000000,50.145,50.16,50.145,50.155,1142,0
+PULT.US,D,20230216,000000,50.16,50.16,50.125,50.16,1443,0
+PULT.US,D,20230217,000000,50.17,50.17,50.16,50.16,15798,0
+PULT.US,D,20230221,000000,50.18,50.19,50.16,50.16,5294,0
+PULT.US,D,20230222,000000,50.15,50.17,50.15,50.17,143,0
+PULT.US,D,20230223,000000,50.18,50.18,50.15,50.15,1110,0
+PULT.US,D,20230224,000000,50.175,50.185,50.175,50.185,21339,0
+PULT.US,D,20230227,000000,50.19,50.19,50.185,50.185,38984,0
+PULT.US,D,20230228,000000,50.18,50.2,50.18,50.2,7403,0
+PULT.US,D,20230301,000000,50.23,50.23,50.19,50.19,13169,0
+PULT.US,D,20230302,000000,50.23,50.23,50.19,50.23,4709,0
+PULT.US,D,20230303,000000,50.24,50.24,50.18,50.24,1000,0
+PULT.US,D,20230306,000000,50.1,50.1,50.1,50.1,416768,0
+PULT.US,D,20230307,000000,50.14,50.14,50.09,50.09,3859,0
+PULT.US,D,20230308,000000,50.15,50.15,50.07,50.14,6013,0
+PULT.US,D,20230309,000000,50.15,50.15,50.1,50.14,8406,0
+PULT.US,D,20230310,000000,50.2,50.2,50.15,50.175,14080,0
+PULT.US,D,20230313,000000,50.2493,50.2493,50.17,50.2,9010,0
+PULT.US,D,20230314,000000,50.26,50.26,50.21,50.21,3379,0
+PULT.US,D,20230315,000000,50.22,50.22,50.2,50.2,1872,0
+PULT.US,D,20230316,000000,50.2,50.22,50.135,50.135,6721,0
+PULT.US,D,20230317,000000,50.04,50.09,50.04,50.09,2786,0
+PULT.US,D,20230320,000000,50.13,50.13,50.105,50.105,4615,0
+PULT.US,D,20230321,000000,50.08,50.08,50.06,50.07,2936,0
+PULT.US,D,20230322,000000,50,50.07,50,50.0416,12416,0
+PULT.US,D,20230323,000000,50.1,50.11,50.05,50.08,2007,0
+PULT.US,D,20230324,000000,50.07,50.095,50.07,50.095,1697,0
+PULT.US,D,20230327,000000,50.06,50.085,50.06,50.085,489,0
+PULT.US,D,20230328,000000,50.08,50.08,50.05,50.065,4255,0
+PULT.US,D,20230329,000000,50.055,50.055,50.055,50.055,2,0
+PULT.US,D,20230330,000000,50.09,50.1,50.075,50.075,2600,0
+PULT.US,D,20230331,000000,50.1,50.12,50.09,50.11,119314,0
+PULT.US,D,20230403,000000,50.09,50.095,50.09,50.095,487,0
+PULT.US,D,20230404,000000,50.14,50.16,50.14,50.15,5556,0
+PULT.US,D,20230405,000000,50.18,50.19,50.15,50.19,2017,0
+PULT.US,D,20230406,000000,50.03,50.03,50.01,50.01,4235,0
+PULT.US,D,20230410,000000,49.98,50,49.98,50,1683,0
+PULT.US,D,20230411,000000,50.01,50.02,50.01,50.01,1824,0
+PULT.US,D,20230412,000000,50.04,50.04,50.03,50.03,5885,0
+PULT.US,D,20230413,000000,50.06,50.06,50.045,50.045,1826,0
+PULT.US,D,20230414,000000,50.055,50.055,50.055,50.055,33,0
+PULT.US,D,20230417,000000,50.08,50.08,50.05,50.07,4308,0
+PULT.US,D,20230418,000000,50.07,50.075,50.07,50.075,101,0
+PULT.US,D,20230419,000000,50.07,50.09,50.07,50.09,1572,0
+PULT.US,D,20230420,000000,50.1,50.115,50.1,50.115,2527,0
+PULT.US,D,20230421,000000,50.14,50.14,50.14,50.14,155,0
+PULT.US,D,20230424,000000,50.15,50.15,50.13,50.13,6182,0
+PULT.US,D,20230425,000000,50.17,50.17,50.15,50.155,4867,0
+PULT.US,D,20230426,000000,50.19,50.21,50.19,50.205,5740,0
+PULT.US,D,20230427,000000,50.21,50.21,50.2,50.2,1622,0
+PULT.US,D,20230428,000000,50.2,50.2,50.2,50.2,131,0
+PULT.US,D,20230501,000000,50.2,50.21,50.2,50.205,3030,0
+PULT.US,D,20230502,000000,50.21,50.2396,50.21,50.22,2928,0
+PULT.US,D,20230503,000000,50.22,50.235,50.22,50.235,1439,0
+PULT.US,D,20230504,000000,50.05,50.055,50.05,50.055,977,0
+PULT.US,D,20230505,000000,50.05,50.09,50.05,50.07,6062,0
+PULT.US,D,20230508,000000,50.06,50.06,50.03,50.035,4329,0
+PULT.US,D,20230509,000000,50.07,50.07,50,50.068,3568,0
+PULT.US,D,20230510,000000,50.06,50.06,50.02,50.056,3463,0
+PULT.US,D,20230511,000000,50.09,50.1,50.085,50.085,7165,0
+PULT.US,D,20230512,000000,50.1,50.1,50.07,50.09,4589,0
+PULT.US,D,20230515,000000,50.09,50.09,50.07,50.09,603,0
+PULT.US,D,20230516,000000,50.11,50.12,50.09,50.105,2612,0
+PULT.US,D,20230517,000000,50.109,50.13,50.095,50.13,5641,0
+PULT.US,D,20230518,000000,50.13,50.14,50.1172,50.125,6452,0
+PULT.US,D,20230519,000000,50.12,50.12,50.09,50.11,4396,0
+PULT.US,D,20230522,000000,50.1,50.17,50.1,50.16,21030,0
+PULT.US,D,20230523,000000,50.1502,50.17,50.15,50.165,7799,0
+PULT.US,D,20230524,000000,50.165,50.165,50.165,50.165,1,0
+PULT.US,D,20230525,000000,50.18,50.18,50.165,50.165,2024,0
+PULT.US,D,20230526,000000,50.15,50.16,50.1455,50.1552,4241,0
+PULT.US,D,20230530,000000,50.15,50.18,50.15,50.17,5164,0
+PULT.US,D,20230531,000000,50.23,50.23,50.2,50.215,5690,0
+PULT.US,D,20230601,000000,50.24,50.27,50.24,50.26,2845,0
+PULT.US,D,20230602,000000,50.27,50.27,50.25,50.25,988,0
+PULT.US,D,20230605,000000,50.23,50.27,50.23,50.25,7518,0
+PULT.US,D,20230606,000000,50.04,50.07,50.04,50.05,4045,0
+PULT.US,D,20230607,000000,50.04,50.07,50.04,50.05,4260,0
+PULT.US,D,20230608,000000,50.09,50.1,50.04,50.1,4891,0
+PULT.US,D,20230609,000000,50.07,50.08,50.06,50.06,848,0
+PULT.US,D,20230612,000000,50.05,50.07,50.05,50.07,1441,0
+PULT.US,D,20230613,000000,50.08,50.09,50.05,50.075,4768,0
+PULT.US,D,20230614,000000,50.0708,50.08,50.07,50.07,1787,0
+PULT.US,D,20230615,000000,50.1,50.1,50.07,50.085,3375,0
+PULT.US,D,20230616,000000,50.12,50.12,50.09,50.09,4446,0
+PULT.US,D,20230620,000000,50.115,50.13,50.115,50.115,665,0
+PULT.US,D,20230621,000000,50.16,50.16,50.15,50.15,200,0
+PULT.US,D,20230622,000000,50.15,50.17,50.15,50.15,5499,0
+PULT.US,D,20230623,000000,50.17,50.17,50.15,50.16,2096,0
+PULT.US,D,20230626,000000,50.161,50.19,50.15,50.165,3690,0
+PULT.US,D,20230627,000000,50.189,50.19,50.18,50.18,1749,0
+PULT.US,D,20230628,000000,50.21,50.22,50.18,50.2,5588,0
+PULT.US,D,20230629,000000,50.19,50.21,50.19,50.205,460,0
+PULT.US,D,20230630,000000,50.2,50.23,50.19,50.21,70867,0
+PULT.US,D,20230703,000000,50.23,50.23,50.2,50.215,733,0
+PULT.US,D,20230705,000000,50.229,50.23,50.215,50.215,793,0
+PULT.US,D,20230706,000000,50.26,50.26,50.24,50.24,2410,0
+PULT.US,D,20230707,000000,50.01,50.035,50.01,50.035,1934,0
+PULT.US,D,20230710,000000,50.08,50.08,50.04,50.06,3079,0
+PULT.US,D,20230711,000000,50.09,50.1,50.06,50.08,9062,0
+PULT.US,D,20230712,000000,50.1,50.1,50.06,50.085,2991,0
+PULT.US,D,20230713,000000,50.14,50.14,50.12,50.12,189,0
+PULT.US,D,20230714,000000,50.16,50.18,50.15,50.16,10399,0
+PULT.US,D,20230717,000000,50.12,50.14,50.11,50.125,5864,0
+PULT.US,D,20230718,000000,50.169,50.169,50.16,50.16,141,0
+PULT.US,D,20230719,000000,50.16,50.16,50.16,50.16,59,0
+PULT.US,D,20230720,000000,50.17,50.18,50.17,50.18,1228,0
+PULT.US,D,20230721,000000,50.19,50.21,50.19,50.21,6402,0
+PULT.US,D,20230724,000000,50.18,50.19,50.18,50.19,7564,0
+PULT.US,D,20230725,000000,50.19,50.2,50.16,50.2,1390,0
+PULT.US,D,20230726,000000,50.2,50.23,50.2,50.23,525831,0
+PULT.US,D,20230727,000000,50.22,50.25,50.22,50.225,3235,0
+PULT.US,D,20230728,000000,50.26,50.26,50.24,50.255,3068,0
+PULT.US,D,20230731,000000,50.2599,50.28,50.2599,50.28,3625,0
+PULT.US,D,20230801,000000,50.28,50.29,50.28,50.285,6077,0
+PULT.US,D,20230802,000000,50.31,50.31,50.2986,50.3,895,0
+PULT.US,D,20230803,000000,50.31,50.32,50.3057,50.31,2200,0
+PULT.US,D,20230804,000000,50.07,50.09,50.06,50.075,9059,0
+PULT.US,D,20230807,000000,50.06,50.072,50.06,50.07,1774,0
+PULT.US,D,20230808,000000,50.1,50.1,50.09,50.09,2420,0
+PULT.US,D,20230809,000000,50.07,50.11,50.07,50.09,6231,0
+PULT.US,D,20230810,000000,50.13,50.14,50.1157,50.12,2263,0
+PULT.US,D,20230811,000000,50.0982,50.12,50.0982,50.1,4373,0
+PULT.US,D,20230814,000000,50.1,50.1,50.095,50.095,2726,0
+PULT.US,D,20230815,000000,50.1,50.1099,50.08,50.095,7396,0
+PULT.US,D,20230816,000000,50.0901,50.105,50.09,50.105,6267,0
+PULT.US,D,20230817,000000,50.12,50.12,50.1,50.11,4212,0
+PULT.US,D,20230818,000000,50.13,50.14,50.1198,50.14,10845,0
+PULT.US,D,20230821,000000,50.15,50.15,50.14,50.14,2036,0
+PULT.US,D,20230822,000000,50.15,50.15,50.14,50.15,8548,0
+PULT.US,D,20230823,000000,50.155,50.155,50.155,50.155,1060,0
+PULT.US,D,20230824,000000,50.17,50.17,50.16,50.17,5493,0
+PULT.US,D,20230825,000000,50.18,50.19,50.18,50.185,4801,0
+PULT.US,D,20230828,000000,50.18,50.2,50.18,50.19,3937,0
+PULT.US,D,20230829,000000,50.19,50.21,50.19,50.21,7988,0
+PULT.US,D,20230830,000000,50.25,50.27,50.24,50.24,5765,0
+PULT.US,D,20230831,000000,50.27,50.27,50.27,50.27,806,0
+PULT.US,D,20230901,000000,50.2795,50.28,50.2683,50.27,10644,0
+PULT.US,D,20230905,000000,50.3,50.31,50.29,50.31,8392,0
+PULT.US,D,20230906,000000,50.3,50.305,50.28,50.305,4437,0
+PULT.US,D,20230907,000000,50.06,50.08,50.06,50.08,7230,0
+PULT.US,D,20230908,000000,50.1,50.1,50.09,50.09,12855,0
+PULT.US,D,20230911,000000,50.0901,50.12,50.0901,50.12,13143,0
+PULT.US,D,20230912,000000,50.12,50.13,50.12,50.125,3473,0
+PULT.US,D,20230913,000000,50.12,50.1268,50.09,50.1268,6868,0
+PULT.US,D,20230914,000000,50.15,50.16,50.12,50.14,6697,0
+PULT.US,D,20230915,000000,50.14,50.15,50.13,50.13,3107,0
+PULT.US,D,20230918,000000,50.15,50.16,50.15,50.16,4201,0
+PULT.US,D,20230919,000000,50.15,50.17,50.15,50.165,6867,0
+PULT.US,D,20230920,000000,50.18,50.2,50.175,50.175,8995,0
+PULT.US,D,20230921,000000,50.18,50.2,50.18,50.2,11388,0
+PULT.US,D,20230922,000000,50.19,50.205,50.19,50.205,5612,0
+PULT.US,D,20230925,000000,50.21,50.22,50.21,50.215,3465,0
+PULT.US,D,20230926,000000,50.23,50.23,50.22,50.22,6391,0
+PULT.US,D,20230927,000000,50.24,50.24,50.21,50.23,11424,0
+PULT.US,D,20230928,000000,50.23,50.24,50.2,50.24,10566,0
+PULT.US,D,20230929,000000,50.23,50.24,50.23,50.232,4840,0
+PULT.US,D,20231002,000000,50.23,50.24,50.23,50.23,1593,0
+PULT.US,D,20231003,000000,50.24,50.24,50.225,50.225,799,0
+PULT.US,D,20231004,000000,50.225,50.24,50.225,50.225,766,0
+PULT.US,D,20231005,000000,50.05,50.05,50.03,50.04,5474,0
+PULT.US,D,20231006,000000,50.06,50.06,50.02,50.03,3297,0
+PULT.US,D,20231009,000000,50.03,50.05,50.03,50.045,4565,0
+PULT.US,D,20231010,000000,50.064,50.08,50.06,50.0643,2439,0
+PULT.US,D,20231011,000000,50.11,50.11,50.08,50.1,821,0
+PULT.US,D,20231012,000000,50.08,50.11,50.08,50.1,4321,0
+PULT.US,D,20231013,000000,50.1,50.11,50.0911,50.108,3700,0
+PULT.US,D,20231016,000000,50.09,50.105,50.09,50.1,4442,0
+PULT.US,D,20231017,000000,50.13,50.13,50.11,50.115,4175,0
+PULT.US,D,20231018,000000,50.1,50.11,50.1,50.105,3253,0
+PULT.US,D,20231019,000000,50.1,50.12,50.1,50.12,6838,0
+PULT.US,D,20231020,000000,50.13,50.13,50.12,50.125,2643,0
+PULT.US,D,20231023,000000,50.16,50.16,50.13,50.145,4849,0
+PULT.US,D,20231024,000000,50.18,50.18,50.1667,50.1667,5450,0
+PULT.US,D,20231025,000000,50.19,50.19,50.18,50.18,2317,0
+PULT.US,D,20231026,000000,50.18,50.18,50.165,50.165,3126,0
+PULT.US,D,20231027,000000,50.21,50.21,50.21,50.21,3618,0
+PULT.US,D,20231030,000000,50.18,50.2,50.18,50.19,5230,0
+PULT.US,D,20231031,000000,50.19,50.2,50.1801,50.2,5103,0
+PULT.US,D,20231101,000000,50.22,50.23,50.22,50.22,3710,0
+PULT.US,D,20231102,000000,50.245,50.27,50.245,50.25,1268,0
+PULT.US,D,20231103,000000,50.25,50.27,50.244,50.27,3502,0
+PULT.US,D,20231106,000000,50.0356,50.04,50.0305,50.035,2011,0
+PULT.US,D,20231107,000000,50.07,50.08,50.0604,50.07,9577,0
+PULT.US,D,20231108,000000,50.07,50.1,50.07,50.085,7254,0
+PULT.US,D,20231109,000000,50.11,50.11,50.1,50.1,1388,0
+PULT.US,D,20231110,000000,50.1,50.1,50.1,50.1,1359,0
+PULT.US,D,20231113,000000,50.0981,50.12,50.09,50.115,7753,0
+PULT.US,D,20231114,000000,50.125,50.125,50.1001,50.125,6481,0
+PULT.US,D,20231115,000000,50.19,50.19,50.15,50.15,9306,0
+PULT.US,D,20231116,000000,50.17,50.19,50.16,50.175,1543,0
+PULT.US,D,20231117,000000,50.18,50.18,50.17,50.17,3896,0
+PULT.US,D,20231120,000000,50.185,50.185,50.185,50.185,2014,0
+PULT.US,D,20231121,000000,50.24,50.24,50.22,50.24,4334,0
+PULT.US,D,20231122,000000,50.23,50.25,50.22,50.247,9793,0
+PULT.US,D,20231124,000000,50.25,50.25,50.225,50.225,2082,0
+PULT.US,D,20231127,000000,50.26,50.27,50.26,50.27,1609,0
+PULT.US,D,20231128,000000,50.29,50.3,50.285,50.29,3553,0
+PULT.US,D,20231129,000000,50.3,50.31,50.3,50.31,10511,0
+PULT.US,D,20231130,000000,50.31,50.34,50.31,50.325,2306,0
+PULT.US,D,20231201,000000,50.31,50.34,50.31,50.34,1214,0
+PULT.US,D,20231204,000000,50.4,50.4,50.34,50.37,3762,0
+PULT.US,D,20231205,000000,50.3699,50.37,50.32,50.37,2594,0
+PULT.US,D,20231206,000000,50.18,50.18,50.14,50.17,1986,0
+PULT.US,D,20231207,000000,50.2,50.22,50.185,50.185,4166,0
+PULT.US,D,20231208,000000,50.175,50.175,50.175,50.175,108,0
+PULT.US,D,20231211,000000,50.18,50.18,50.17,50.175,515,0
+PULT.US,D,20231212,000000,50.2,50.2,50.18,50.1946,3505,0
+PULT.US,D,20231213,000000,50.22,50.25,50.22,50.25,221697,0
+PULT.US,D,20231214,000000,50.3,50.31,50.29,50.31,2425,0
+PULT.US,D,20231215,000000,50.32,50.32,50.28,50.3,3619,0
+PULT.US,D,20231218,000000,50.31,50.32,50.31,50.32,2706,0
+PULT.US,D,20231219,000000,50.33,50.33,50.32,50.33,2721,0
+PULT.US,D,20231220,000000,50.35,50.35,50.34,50.345,1567,0
+PULT.US,D,20231221,000000,50.37,50.39,50.37,50.39,13554,0
+PULT.US,D,20231222,000000,50.4,50.4,50.395,50.395,1787,0
+PULT.US,D,20231226,000000,50.41,50.41,50.3901,50.4,1734,0
+PULT.US,D,20231227,000000,50.415,50.43,50.415,50.43,13147,0
+PULT.US,D,20231228,000000,50.22,50.245,50.22,50.245,6330,0
+PULT.US,D,20231229,000000,50.24,50.25,50.24,50.25,911,0
+PULT.US,D,20240102,000000,50.25,50.25,50.24,50.24,958,0
+PULT.US,D,20240103,000000,50.26,50.27,50.26,50.27,3730,0
+PULT.US,D,20240104,000000,50.24,50.26,50.24,50.25,1579,0
+PULT.US,D,20240105,000000,50.23,50.24,50.1975,50.199,5174,0
+PULT.US,D,20240108,000000,50.24,50.24,50.23,50.235,3048,0
+PULT.US,D,20240109,000000,50.26,50.26,50.25,50.2599,4595,0
+PULT.US,D,20240110,000000,50.29,50.3,50.28,50.28,4038,0
+PULT.US,D,20240111,000000,50.29,50.3,50.29,50.3,2614,0
+PULT.US,D,20240112,000000,50.36,50.37,50.355,50.355,2431,0
+PULT.US,D,20240116,000000,50.36,50.372,50.35,50.35,3808,0
+PULT.US,D,20240117,000000,50.35,50.36,50.33,50.335,12087,0
+PULT.US,D,20240118,000000,50.34,50.35,50.34,50.345,2866,0
+PULT.US,D,20240119,000000,50.35,50.35,50.35,50.35,1715,0
+PULT.US,D,20240122,000000,50.34,50.36,50.34,50.3522,4178,0
+PULT.US,D,20240123,000000,50.39,50.39,50.385,50.385,5778,0
+PULT.US,D,20240124,000000,50.41,50.41,50.405,50.405,3344,0
+PULT.US,D,20240125,000000,50.41,50.41,50.405,50.405,1437,0
+PULT.US,D,20240126,000000,50.44,50.44,50.43,50.435,2325,0
+PULT.US,D,20240129,000000,50.43,50.43,50.425,50.425,6359,0
+PULT.US,D,20240130,000000,50.46,50.46,50.45,50.45,7579,0
+PULT.US,D,20240131,000000,50.47,50.48,50.47,50.475,1868,0
+PULT.US,D,20240201,000000,50.51,50.51,50.5,50.5,3485,0
+PULT.US,D,20240202,000000,50.47,50.47,50.465,50.465,3423,0
+PULT.US,D,20240205,000000,50.46,50.46,50.455,50.455,249,0
+PULT.US,D,20240206,000000,50.24,50.2401,50.235,50.235,1623,0
+PULT.US,D,20240207,000000,50.25,50.26,50.25,50.255,7363,0
+PULT.US,D,20240208,000000,50.27,50.28,50.265,50.265,2863,0
+PULT.US,D,20240209,000000,50.25,50.26,50.25,50.258,780,0
+PULT.US,D,20240212,000000,50.25,50.26,50.25,50.255,4049,0
+PULT.US,D,20240213,000000,50.26,50.265,50.26,50.265,1412,0
+PULT.US,D,20240214,000000,50.28,50.3,50.28,50.3,5394,0
+PULT.US,D,20240215,000000,50.32,50.33,50.32,50.325,3128,0
+PULT.US,D,20240216,000000,50.3176,50.325,50.3,50.325,9044,0
+PULT.US,D,20240220,000000,50.33,50.35,50.32,50.325,921884,0
+PULT.US,D,20240221,000000,50.3431,50.3431,50.335,50.335,2421,0
+PULT.US,D,20240222,000000,50.34,50.345,50.34,50.345,1315,0
+PULT.US,D,20240223,000000,50.405,50.405,50.405,50.405,106,0
+PULT.US,D,20240226,000000,50.42,50.4236,50.405,50.405,3764,0
+PULT.US,D,20240227,000000,50.42,50.42,50.415,50.415,1741,0
+PULT.US,D,20240228,000000,50.425,50.425,50.425,50.425,138,0
+PULT.US,D,20240229,000000,50.4301,50.44,50.43,50.43,6844,0
+PULT.US,D,20240301,000000,50.45,50.45,50.445,50.445,15876,0
+PULT.US,D,20240304,000000,50.49,50.49,50.475,50.475,6135,0
+PULT.US,D,20240305,000000,50.48,50.48,50.4701,50.475,2438,0
+PULT.US,D,20240306,000000,50.13,50.14,50.13,50.135,9105,0
+PULT.US,D,20240307,000000,50.15,50.19,50.14,50.185,11217,0
+PULT.US,D,20240308,000000,50.19,50.2,50.19,50.19,6075,0
+PULT.US,D,20240311,000000,50.18,50.21,50.18,50.21,4714,0
+PULT.US,D,20240312,000000,50.22,50.22,50.215,50.215,1143,0
+PULT.US,D,20240313,000000,50.21,50.21,50.205,50.205,1948,0
+PULT.US,D,20240314,000000,50.21,50.21,50.2001,50.21,1051,0
+PULT.US,D,20240315,000000,50.21,50.21,50.2,50.21,2308,0
+PULT.US,D,20240318,000000,50.23,50.2358,50.23,50.235,5543,0
+PULT.US,D,20240319,000000,50.25,50.275,50.25,50.275,6197,0
+PULT.US,D,20240320,000000,50.275,50.275,50.275,50.275,69,0
+PULT.US,D,20240321,000000,50.29,50.295,50.29,50.295,3567,0
+PULT.US,D,20240322,000000,50.3,50.315,50.3,50.315,3879,0
+PULT.US,D,20240325,000000,50.31,50.31,50.305,50.305,1277,0
+PULT.US,D,20240326,000000,50.32,50.325,50.32,50.325,1016,0
+PULT.US,D,20240327,000000,50.335,50.36,50.33,50.355,5723,0
+PULT.US,D,20240328,000000,50.34,50.39,50.34,50.39,15094,0
+PULT.US,D,20240401,000000,50.39,50.395,50.39,50.395,3633,0
+PULT.US,D,20240402,000000,50.39,50.42,50.39,50.42,10937,0
+PULT.US,D,20240403,000000,50.42,50.43,50.42,50.43,2609,0
+PULT.US,D,20240404,000000,50.29,50.29,50.29,50.29,2162,0
+PULT.US,D,20240405,000000,50.28,50.3,50.28,50.3,25863,0
+PULT.US,D,20240408,000000,50.28,50.3,50.28,50.3,6922,0
+PULT.US,D,20240409,000000,50.29,50.3,50.29,50.3,5521,0
+PULT.US,D,20240410,000000,50.29,50.2972,50.29,50.295,4175,0
+PULT.US,D,20240411,000000,50.27,50.28,50.27,50.28,6244,0
+PULT.US,D,20240412,000000,50.3,50.3,50.3,50.3,5714,0
+PULT.US,D,20240415,000000,50.29,50.3,50.28,50.3,4977,0
+PULT.US,D,20240416,000000,50.31,50.315,50.31,50.315,784,0
+PULT.US,D,20240417,000000,50.31,50.31,50.3,50.31,9922,0
+PULT.US,D,20240418,000000,50.33,50.33,50.32,50.33,6067,0
+PULT.US,D,20240419,000000,50.33,50.33,50.33,50.33,4225,0
+PULT.US,D,20240422,000000,50.33,50.36,50.33,50.36,5272,0
+PULT.US,D,20240423,000000,50.35,50.35,50.34,50.35,5038,0
+PULT.US,D,20240424,000000,50.37,50.37,50.36,50.37,4294,0
+PULT.US,D,20240425,000000,50.34,50.37,50.33,50.365,7774,0
+PULT.US,D,20240426,000000,50.36,50.4,50.36,50.4,24222,0
+PULT.US,D,20240429,000000,50.4,50.4,50.38,50.4,7915,0
+PULT.US,D,20240430,000000,50.42,50.43,50.4197,50.425,6390,0
+PULT.US,D,20240501,000000,50.41,50.43,50.41,50.43,29616,0
+PULT.US,D,20240502,000000,50.43,50.43,50.41,50.43,3654,0
+PULT.US,D,20240503,000000,50.47,50.47,50.45,50.47,5210,0
+PULT.US,D,20240506,000000,50.29,50.3,50.29,50.29,2432,0
+PULT.US,D,20240507,000000,50.29,50.3,50.27,50.3,3426,0
+PULT.US,D,20240508,000000,50.3066,50.3108,50.3066,50.3108,1550,0
+PULT.US,D,20240509,000000,50.315,50.315,50.315,50.315,151,0
+PULT.US,D,20240510,000000,50.31,50.31,50.31,50.31,1846,0
+PULT.US,D,20240513,000000,50.34,50.34,50.335,50.335,117,0
+PULT.US,D,20240514,000000,50.35,50.35,50.34,50.35,2011,0
+PULT.US,D,20240515,000000,50.37,50.38,50.3686,50.38,5394,0
+PULT.US,D,20240516,000000,50.4,50.4,50.38,50.39,1677,0
+PULT.US,D,20240517,000000,50.4,50.4,50.38,50.4,5051,0
+PULT.US,D,20240520,000000,50.39,50.4,50.38,50.4,9912,0
+PULT.US,D,20240521,000000,50.41,50.42,50.41,50.41,4561,0
+PULT.US,D,20240522,000000,50.42,50.42,50.41,50.41,1753,0
+PULT.US,D,20240523,000000,50.42,50.42,50.4199,50.4199,3096,0
+PULT.US,D,20240524,000000,50.42,50.43,50.41,50.43,85370,0
+PULT.US,D,20240528,000000,50.44,50.4499,50.42,50.445,10954,0
+PULT.US,D,20240529,000000,50.46,50.46,50.45,50.46,3339,0
+PULT.US,D,20240530,000000,50.46,50.46,50.45,50.455,5431,0
+PULT.US,D,20240531,000000,50.48,50.49,50.48,50.49,10316,0
+PULT.US,D,20240603,000000,50.495,50.5,50.495,50.495,529,0
+PULT.US,D,20240604,000000,50.52,50.54,50.52,50.53,1998,0
+PULT.US,D,20240605,000000,50.52,50.52,50.52,50.52,2194,0
+PULT.US,D,20240606,000000,50.31,50.33,50.31,50.32,880,0
+PULT.US,D,20240607,000000,50.33,50.34,50.32,50.34,38586,0
+PULT.US,D,20240610,000000,50.32,50.33,50.32,50.33,9152,0
+PULT.US,D,20240611,000000,50.35,50.35,50.3427,50.35,4537,0
+PULT.US,D,20240612,000000,50.37,50.38,50.35,50.38,11104,0
+PULT.US,D,20240613,000000,50.38,50.4,50.38,50.4,5914,0
+PULT.US,D,20240614,000000,50.39,50.4,50.39,50.395,47550,0
+PULT.US,D,20240617,000000,50.4,50.4,50.4,50.4,7379,0
+PULT.US,D,20240618,000000,50.41,50.41,50.4,50.41,8829,0
+PULT.US,D,20240620,000000,50.43,50.43,50.41,50.43,12042,0
+PULT.US,D,20240621,000000,50.44,50.45,50.42,50.45,34906,0
+PULT.US,D,20240624,000000,50.43,50.45,50.43,50.45,5312,0
+PULT.US,D,20240625,000000,50.46,50.47,50.45,50.47,6822,0
+PULT.US,D,20240626,000000,50.47,50.48,50.4698,50.4698,1536,0
+PULT.US,D,20240627,000000,50.47,50.47,50.47,50.47,9195,0
+PULT.US,D,20240628,000000,50.4947,50.5,50.4947,50.5,5083,0
+PULT.US,D,20240701,000000,50.5,50.5,50.5,50.5,15748,0
+PULT.US,D,20240702,000000,50.5,50.5,50.48,50.5,12585,0
+PULT.US,D,20240703,000000,50.53,50.54,50.52,50.535,31969,0
+PULT.US,D,20240705,000000,50.34,50.34,50.3384,50.34,8143,0
+PULT.US,D,20240708,000000,50.36,50.37,50.358,50.37,3767,0
+PULT.US,D,20240709,000000,50.38,50.38,50.38,50.38,3298,0
+PULT.US,D,20240710,000000,50.39,50.4,50.39,50.4,3928,0
+PULT.US,D,20240711,000000,50.3976,50.41,50.39,50.41,7486,0
+PULT.US,D,20240712,000000,50.43,50.43,50.42,50.42,1840,0
+PULT.US,D,20240715,000000,50.45,50.46,50.45,50.46,5239,0
+PULT.US,D,20240716,000000,50.46,50.48,50.46,50.47,1339,0
+PULT.US,D,20240717,000000,50.47,50.471,50.46,50.465,7414,0
+PULT.US,D,20240718,000000,50.49,50.4901,50.48,50.49,5574,0
+PULT.US,D,20240719,000000,50.48,50.5,50.48,50.49,7678,0
+PULT.US,D,20240722,000000,50.49,50.5,50.49,50.49,1877,0
+PULT.US,D,20240723,000000,50.5,50.51,50.5,50.505,17189,0
+PULT.US,D,20240724,000000,50.54,50.55,50.53,50.545,7793,0
+PULT.US,D,20240725,000000,50.54,50.545,50.54,50.545,2814,0
+PULT.US,D,20240726,000000,50.55,50.56,50.55,50.555,5094,0
+PULT.US,D,20240729,000000,50.57,50.575,50.57,50.575,2970,0
+PULT.US,D,20240730,000000,50.595,50.6,50.59,50.595,4169,0
+PULT.US,D,20240731,000000,50.6,50.6,50.59,50.6,7676,0
+PULT.US,D,20240801,000000,50.62,50.63,50.62,50.625,2250,0
+PULT.US,D,20240802,000000,50.68,50.69,50.68,50.69,7346,0
+PULT.US,D,20240805,000000,50.66,50.67,50.66,50.66,3138,0
+PULT.US,D,20240806,000000,50.43,50.43,50.43,50.43,7967,0
+PULT.US,D,20240807,000000,50.42,50.43,50.42,50.43,3731,0
+PULT.US,D,20240808,000000,50.44,50.45,50.4305,50.45,3174,0
+PULT.US,D,20240809,000000,50.44,50.45,50.43,50.45,3544,0
+PULT.US,D,20240812,000000,50.444,50.46,50.444,50.46,797,0
+PULT.US,D,20240813,000000,50.49,50.5,50.49,50.5,3499,0
+PULT.US,D,20240814,000000,50.517,50.52,50.51,50.51,15051,0
+PULT.US,D,20240815,000000,50.48,50.5,50.48,50.5,2885,0
+PULT.US,D,20240816,000000,50.51,50.52,50.51,50.515,1833,0
+PULT.US,D,20240819,000000,50.55,50.56,50.5454,50.556,7440,0
+PULT.US,D,20240820,000000,50.5536,50.56,50.55,50.55,3432,0
+PULT.US,D,20240821,000000,50.5799,50.62,50.5799,50.62,14923,0
+PULT.US,D,20240822,000000,50.63,50.63,50.609,50.609,11831,0
+PULT.US,D,20240823,000000,50.63,50.63,50.62,50.63,17182,0
+PULT.US,D,20240826,000000,50.64,50.64,50.63,50.635,1498,0
+PULT.US,D,20240827,000000,50.64,50.65,50.63,50.65,28818,0
+PULT.US,D,20240828,000000,50.67,50.68,50.665,50.665,4562,0
+PULT.US,D,20240829,000000,50.67,50.68,50.67,50.675,18743,0
+PULT.US,D,20240830,000000,50.68,50.68,50.67,50.675,1693,0
+PULT.US,D,20240903,000000,50.7,50.7,50.69,50.7,6777,0
+PULT.US,D,20240904,000000,50.72,50.72,50.71,50.72,8894,0
+PULT.US,D,20240905,000000,50.75,50.75,50.74,50.745,2295,0
+PULT.US,D,20240906,000000,50.54,50.55,50.54,50.55,7390,0
+PULT.US,D,20240909,000000,50.57,50.57,50.56,50.565,2380,0
+PULT.US,D,20240910,000000,50.5899,50.6,50.58,50.595,11732,0
+PULT.US,D,20240911,000000,50.58,50.59,50.57,50.59,5210,0
+PULT.US,D,20240912,000000,50.6,50.61,50.6,50.605,11148,0
+PULT.US,D,20240913,000000,50.62,50.6245,50.6,50.6,13861,0
+PULT.US,D,20240916,000000,50.6,50.6,50.5901,50.6,4554,0
+PULT.US,D,20240917,000000,50.62,50.62,50.62,50.62,5510,0
+PULT.US,D,20240918,000000,50.62,50.63,50.62,50.63,3570,0
+PULT.US,D,20240919,000000,50.62,50.63,50.62,50.62,3484,0
+PULT.US,D,20240920,000000,50.64,50.65,50.64,50.64,769,0
+PULT.US,D,20240923,000000,50.66,50.66,50.6501,50.655,5424,0
+PULT.US,D,20240924,000000,50.675,50.68,50.675,50.675,6070,0
+PULT.US,D,20240925,000000,50.69,50.7,50.69,50.695,3515,0
+PULT.US,D,20240926,000000,50.7,50.7,50.695,50.695,1125,0
+PULT.US,D,20240927,000000,50.685,50.69,50.675,50.69,19440,0
+PULT.US,D,20240930,000000,50.7058,50.74,50.7,50.74,6342,0
+PULT.US,D,20241001,000000,50.72,50.73,50.72,50.72,5410,0
+PULT.US,D,20241002,000000,50.77,50.77,50.7501,50.76,3792,0
+PULT.US,D,20241003,000000,50.76,50.76,50.7594,50.7594,5123,0
+PULT.US,D,20241004,000000,50.56,50.56,50.54,50.54,3495,0
+PULT.US,D,20241007,000000,50.52,50.52,50.5,50.52,13721,0
+PULT.US,D,20241008,000000,50.53,50.53,50.53,50.53,661,0
+PULT.US,D,20241009,000000,50.54,50.54,50.531,50.54,5404,0
+PULT.US,D,20241010,000000,50.55,50.55,50.55,50.55,2863,0
+PULT.US,D,20241011,000000,50.57,50.57,50.55,50.56,4318,0
+PULT.US,D,20241014,000000,50.58,50.59,50.58,50.59,4851,0
+PULT.US,D,20241015,000000,50.5833,50.5833,50.58,50.58,1394,0
+PULT.US,D,20241016,000000,50.61,50.61,50.6,50.6,1570,0
+PULT.US,D,20241017,000000,50.6,50.61,50.5938,50.61,4347,0
+PULT.US,D,20241018,000000,50.62,50.62,50.6,50.62,1873,0
+PULT.US,D,20241021,000000,50.63,50.64,50.63,50.63,4938,0
+PULT.US,D,20241022,000000,50.63,50.63,50.54,50.6,19822,0
+PULT.US,D,20241023,000000,50.63,50.64,50.63,50.63,4376,0
+PULT.US,D,20241024,000000,50.63,50.63,50.62,50.62,9287,0
+PULT.US,D,20241025,000000,50.65,50.65,50.64,50.64,1344,0
+PULT.US,D,20241028,000000,50.64,50.64,50.64,50.64,3766,0
+PULT.US,D,20241029,000000,50.67,50.67,50.67,50.67,4422,0
+PULT.US,D,20241030,000000,50.67,50.68,50.67,50.67,8008,0
+PULT.US,D,20241031,000000,50.65,50.67,50.65,50.67,4376,0
+PULT.US,D,20241101,000000,50.69,50.69,50.68,50.68,4873,0
+PULT.US,D,20241104,000000,50.67,50.67,50.65,50.67,5907,0
+PULT.US,D,20241105,000000,50.7,50.7,50.6856,50.69,3516,0
+PULT.US,D,20241106,000000,50.49,50.49,50.48,50.48,1562,0
+PULT.US,D,20241107,000000,50.5,50.5,50.4802,50.49,2381,0
+PULT.US,D,20241108,000000,50.52,50.53,50.51,50.53,4670,0
+PULT.US,D,20241111,000000,50.52,50.52,50.51,50.52,14013,0
+PULT.US,D,20241112,000000,50.52,50.52,50.502,50.52,5032,0
+PULT.US,D,20241113,000000,50.54,50.54,50.53,50.54,12193,0
+PULT.US,D,20241114,000000,50.55,50.56,50.54,50.55,16701,0
+PULT.US,D,20241115,000000,50.54,50.56,50.53,50.56,23461,0
+PULT.US,D,20241118,000000,50.55,50.56,50.55,50.56,6229,0
+PULT.US,D,20241119,000000,50.58,50.58,50.57,50.58,6995,0
+PULT.US,D,20241120,000000,50.57,50.585,50.56,50.585,5371,0
+PULT.US,D,20241121,000000,50.59,50.5979,50.59,50.595,10950,0
+PULT.US,D,20241122,000000,50.57,50.59,50.57,50.59,9690,0
+PULT.US,D,20241125,000000,50.59,50.59,50.57,50.59,5579,0
+PULT.US,D,20241126,000000,50.61,50.6193,50.6023,50.61,6957,0
+PULT.US,D,20241127,000000,50.63,50.63,50.6102,50.63,8083,0
+PULT.US,D,20241129,000000,50.63,50.64,50.62,50.64,4828,0
+PULT.US,D,20241202,000000,50.67,50.67,50.6699,50.67,6599,0
+PULT.US,D,20241203,000000,50.69,50.69,50.67,50.69,5803,0
+PULT.US,D,20241204,000000,50.7,50.7,50.68,50.7,5331,0
+PULT.US,D,20241205,000000,50.51,50.51,50.5,50.5,2231,0
+PULT.US,D,20241206,000000,50.51,50.53,50.51,50.53,9257,0
+PULT.US,D,20241209,000000,50.52,50.54,50.52,50.54,9684,0
+PULT.US,D,20241210,000000,50.55,50.55,50.53,50.54,6086,0
+PULT.US,D,20241211,000000,50.55,50.55,50.53,50.55,9715,0
+PULT.US,D,20241212,000000,50.56,50.56,50.5425,50.55,4479,0
+PULT.US,D,20241213,000000,50.55,50.56,50.55,50.56,1012,0
+PULT.US,D,20241216,000000,50.56,50.57,50.56,50.57,6010,0
+PULT.US,D,20241217,000000,50.58,50.58,50.57,50.58,6473,0
+PULT.US,D,20241218,000000,50.57,50.58,50.57,50.57,2347,0
+PULT.US,D,20241219,000000,50.5555,50.56,50.5555,50.56,3928,0
+PULT.US,D,20241220,000000,50.57,50.57,50.54,50.54,24472,0
+PULT.US,D,20241223,000000,50.56,50.56,50.55,50.56,9137,0
+PULT.US,D,20241224,000000,50.58,50.585,50.58,50.585,1620,0
+PULT.US,D,20241226,000000,50.57,50.58,50.57,50.58,3650,0
+PULT.US,D,20241227,000000,50.61,50.61,50.6,50.6,3447,0
+PULT.US,D,20241230,000000,50.41,50.42,50.4,50.42,12025,0
+PULT.US,D,20241231,000000,50.44,50.44,50.4284,50.44,4635,0
+PULT.US,D,20250102,000000,50.44,50.45,50.43,50.45,7000,0
+PULT.US,D,20250103,000000,50.46,50.46,50.44,50.46,4805,0
+PULT.US,D,20250106,000000,50.47,50.47,50.45,50.47,52328,0
+PULT.US,D,20250107,000000,50.47,50.48,50.46,50.47,6978,0
+PULT.US,D,20250108,000000,50.47,50.48,50.4609,50.48,8768,0
+PULT.US,D,20250110,000000,50.49,50.5,50.49,50.5,5687,0
+PULT.US,D,20250113,000000,50.5,50.505,50.49,50.505,22613,0
+PULT.US,D,20250114,000000,50.49,50.51,50.48,50.51,9871,0
+PULT.US,D,20250115,000000,50.54,50.55,50.53,50.55,16861,0
+PULT.US,D,20250116,000000,50.54,50.56,50.54,50.55,1303,0
+PULT.US,D,20250117,000000,50.5454,50.5476,50.545,50.545,2886,0
+PULT.US,D,20250121,000000,50.56,50.57,50.5513,50.56,3952,0
+PULT.US,D,20250122,000000,50.58,50.5839,50.57,50.58,4626,0
+PULT.US,D,20250123,000000,50.57,50.58,50.57,50.58,6790,0
+PULT.US,D,20250124,000000,50.585,50.6,50.56,50.6,3146,0
+PULT.US,D,20250127,000000,50.59,50.61,50.581,50.6,4176,0
+PULT.US,D,20250128,000000,50.64,50.65,50.62,50.62,8392,0
+PULT.US,D,20250129,000000,50.6442,50.65,50.64,50.64,6506,0
+PULT.US,D,20250130,000000,50.64,50.64,50.63,50.64,6058,0
+PULT.US,D,20250131,000000,50.66,50.67,50.65,50.67,3563,0
+PULT.US,D,20250203,000000,50.66,50.6728,50.66,50.67,5137,0
+PULT.US,D,20250204,000000,50.67,50.67,50.66,50.67,1691,0
+PULT.US,D,20250205,000000,50.68,50.69,50.67,50.69,1335,0
+PULT.US,D,20250206,000000,50.4845,50.5,50.48,50.49,12227,0
+PULT.US,D,20250207,000000,50.48,50.49,50.48,50.49,3344,0
+PULT.US,D,20250210,000000,50.47,50.478,50.47,50.47,2265,0
+PULT.US,D,20250211,000000,50.5,50.51,50.5,50.51,10050,0
+PULT.US,D,20250212,000000,50.5,50.51,50.49,50.495,4849,0
+PULT.US,D,20250213,000000,50.5,50.51,50.49,50.49,4808,0
+PULT.US,D,20250214,000000,50.5344,50.55,50.5344,50.55,2295,0
+PULT.US,D,20250218,000000,50.55,50.57,50.55,50.56,4253,0
+PULT.US,D,20250219,000000,50.5698,50.57,50.56,50.56,6803,0
+PULT.US,D,20250220,000000,50.57,50.57,50.56,50.56,3055,0
+PULT.US,D,20250221,000000,50.58,50.59,50.57,50.58,10388,0
+PULT.US,D,20250224,000000,50.61,50.62,50.6,50.62,8165,0
+PULT.US,D,20250225,000000,50.6233,50.64,50.62,50.64,9894,0
+PULT.US,D,20250226,000000,50.66,50.66,50.65,50.66,9071,0
+PULT.US,D,20250227,000000,50.66,50.67,50.66,50.6651,12348,0
+PULT.US,D,20250228,000000,50.67,50.67,50.61,50.65,25141,0
+PULT.US,D,20250303,000000,50.69,50.71,50.69,50.71,8911,0
+PULT.US,D,20250304,000000,50.72,50.73,50.71,50.73,4277,0
+PULT.US,D,20250305,000000,50.72,50.73,50.72,50.73,4798,0
+PULT.US,D,20250306,000000,50.51,50.53,50.51,50.53,2288,0
+PULT.US,D,20250307,000000,50.54,50.54,50.53,50.53,1933,0
+PULT.US,D,20250310,000000,50.54,50.55,50.53,50.55,5370,0
+PULT.US,D,20250311,000000,50.56,50.578,50.54,50.55,17528,0
+PULT.US,D,20250312,000000,50.57,50.57,50.54,50.55,15078,0
+PULT.US,D,20250313,000000,50.54,50.5401,50.53,50.54,4413,0
+PULT.US,D,20250314,000000,50.55,50.56,50.55,50.56,1780,0
+PULT.US,D,20250317,000000,50.56,50.57,50.55,50.56,3659,0
+PULT.US,D,20250318,000000,50.57,50.57,50.565,50.565,4368,0
+PULT.US,D,20250319,000000,50.58,50.59,50.57,50.59,5291,0
+PULT.US,D,20250320,000000,50.61,50.61,50.59,50.6,2947,0
+PULT.US,D,20250321,000000,50.62,50.63,50.62,50.63,6620,0
+PULT.US,D,20250324,000000,50.6101,50.62,50.6101,50.62,478,0
+PULT.US,D,20250325,000000,50.62,50.63,50.62,50.63,7527,0
+PULT.US,D,20250326,000000,50.6253,50.64,50.62,50.63,5463,0
+PULT.US,D,20250327,000000,50.63,50.64,50.63,50.63,3097,0
+PULT.US,D,20250328,000000,50.65,50.67,50.63,50.67,23354,0
+PULT.US,D,20250331,000000,50.66,50.67,50.65,50.67,46581,0
+PULT.US,D,20250401,000000,50.68,50.69,50.66,50.68,31120,0
+PULT.US,D,20250402,000000,50.68,50.69,50.68,50.69,1113,0
+PULT.US,D,20250403,000000,50.6959,50.7,50.69,50.7,14867,0
+PULT.US,D,20250404,000000,50.513,50.52,50.49,50.5,7425,0
+PULT.US,D,20250407,000000,50.47,50.47,50.45,50.465,7971,0
+PULT.US,D,20250408,000000,50.41,50.43,50.39,50.425,9008,0
+PULT.US,D,20250409,000000,50.39,50.4,50.37,50.39,6328,0
+PULT.US,D,20250411,000000,50.37,50.43,50.37,50.415,29610,0
+PULT.US,D,20250414,000000,50.39,50.42,50.39,50.41,11920,0
+PULT.US,D,20250415,000000,50.44,50.455,50.43,50.455,4499,0
+PULT.US,D,20250416,000000,50.47,50.47,50.45,50.47,14551,0
+PULT.US,D,20250417,000000,50.47,50.52,50.47,50.5192,13363,0
+PULT.US,D,20250421,000000,50.5,50.5,50.49,50.5,5545,0
+PULT.US,D,20250422,000000,50.53,50.53,50.51,50.52,1050,0
+PULT.US,D,20250423,000000,50.53,50.538,50.52,50.53,5829,0
+PULT.US,D,20250424,000000,50.5284,50.57,50.52,50.56,19364,0
+PULT.US,D,20250425,000000,50.5696,50.61,50.56,50.6,7955,0
+PULT.US,D,20250428,000000,50.59,50.61,50.58,50.61,11620,0
+PULT.US,D,20250429,000000,50.61,50.62,50.57,50.62,21098,0
+PULT.US,D,20250430,000000,50.62,50.64,50.62,50.64,6244,0
+PULT.US,D,20250501,000000,50.64,50.64,50.62,50.63,7807,0
+PULT.US,D,20250502,000000,50.63,50.63,50.6198,50.63,3128,0
+PULT.US,D,20250505,000000,50.62,50.63,50.61,50.63,9922,0
+PULT.US,D,20250506,000000,50.46,50.485,50.45,50.485,61582,0
+PULT.US,D,20250507,000000,50.5,50.5,50.47,50.48,7291,0
+PULT.US,D,20250508,000000,50.48,50.4873,50.47,50.47,4984,0
+PULT.US,D,20250509,000000,50.48,50.5,50.4701,50.49,33452,0
+PULT.US,D,20250512,000000,50.48,50.49,50.4775,50.48,1620,0
+PULT.US,D,20250513,000000,50.483,50.5,50.483,50.5,8484,0
+PULT.US,D,20250514,000000,50.51,50.51,50.5,50.5,17788,0
+PULT.US,D,20250515,000000,50.51,50.53,50.5,50.5122,26806,0
+PULT.US,D,20250516,000000,50.53,50.57,50.53,50.5602,16394,0
+PULT.US,D,20250519,000000,50.55,50.56,50.5485,50.56,4748,0
+PULT.US,D,20250520,000000,50.5602,50.57,50.5602,50.57,837,0
+PULT.US,D,20250521,000000,50.57,50.59,50.57,50.58,1968,0
+PULT.US,D,20250527,000000,50.62,50.62,50.59,50.62,13501,0
+PULT.US,D,20250528,000000,50.62,50.63,50.61,50.62,12074,0
+PULT.US,D,20250530,000000,50.63,50.66,50.63,50.66,4142,0
+PULT.US,D,20250602,000000,50.66,50.67,50.65,50.67,6023,0
+PULT.US,D,20250603,000000,50.68,50.68,50.66,50.68,7400,0
+PULT.US,D,20250604,000000,50.7,50.7,50.69,50.7,4554,0
+PULT.US,D,20250605,000000,50.4963,50.5,50.48,50.5,5798,0
+PULT.US,D,20250606,000000,50.4908,50.4908,50.48,50.49,1537,0
+PULT.US,D,20250609,000000,50.49,50.51,50.49,50.51,16057,0
+PULT.US,D,20250610,000000,50.52,50.53,50.51,50.52,7932,0
+PULT.US,D,20250611,000000,50.52,50.54,50.51,50.54,10085,0
+PULT.US,D,20250612,000000,50.53,50.55,50.53,50.54,5142,0
+PULT.US,D,20250613,000000,50.55,50.56,50.55,50.56,1250,0
+PULT.US,D,20250616,000000,50.55,50.56,50.55,50.56,3526,0
+PULT.US,D,20250617,000000,50.58,50.58,50.56,50.58,3080,0
+PULT.US,D,20250618,000000,50.58,50.59,50.58,50.59,4584,0
+PULT.US,D,20250620,000000,50.59,50.61,50.59,50.61,5347,0
+PULT.US,D,20250623,000000,50.61,50.62,50.6092,50.61,2588,0
+PULT.US,D,20250624,000000,50.63,50.66,50.63,50.66,7029,0
+PULT.US,D,20250625,000000,50.66,50.67,50.66,50.66,4610,0
+PULT.US,D,20250626,000000,50.67,50.68,50.65,50.68,22516,0
+PULT.US,D,20250627,000000,50.68,50.71,50.67,50.71,14314,0
+PULT.US,D,20250630,000000,50.6855,50.7,50.68,50.7,4286,0
+PULT.US,D,20250701,000000,50.7001,50.72,50.7001,50.72,3759,0
+PULT.US,D,20250702,000000,50.73,50.73,50.71,50.715,10381,0
+PULT.US,D,20250703,000000,50.71,50.72,50.71,50.71,6136,0
+PULT.US,D,20250707,000000,50.521,50.55,50.51,50.52,16604,0
+PULT.US,D,20250708,000000,50.56,50.5619,50.55,50.55,3467,0
+PULT.US,D,20250709,000000,50.5634,50.57,50.54,50.5517,7582,0
+PULT.US,D,20250710,000000,50.56,50.565,50.56,50.565,1439,0
+PULT.US,D,20250711,000000,50.57,50.57,50.55,50.56,8075,0
+PULT.US,D,20250714,000000,50.58,50.605,50.58,50.6,16356,0
+PULT.US,D,20250715,000000,50.59,50.61,50.59,50.593,12249,0
+PULT.US,D,20250716,000000,50.595,50.62,50.59,50.62,12962,0
+PULT.US,D,20250717,000000,50.63,50.63,50.55,50.61,199973,0
+PULT.US,D,20250718,000000,50.63,50.63,50.595,50.6,17861,0
+PULT.US,D,20250721,000000,50.64,50.64,50.6024,50.61,11337,0
+PULT.US,D,20250722,000000,50.63,50.63,50.61,50.615,23810,0
+PULT.US,D,20250723,000000,50.62,50.63,50.61,50.614,13436,0
+PULT.US,D,20250724,000000,50.62,50.62,50.61,50.62,7571,0
+PULT.US,D,20250725,000000,50.64,50.64,50.63,50.63,3876,0
+PULT.US,D,20250728,000000,50.6586,50.6586,50.64,50.645,4682,0
+PULT.US,D,20250729,000000,50.66,50.67,50.65,50.67,14182,0
+PULT.US,D,20250730,000000,50.67,50.67,50.66,50.67,3228,0
+PULT.US,D,20250731,000000,50.67,50.68,50.64,50.64,15510,0
+PULT.US,D,20250801,000000,50.65,50.67,50.65,50.67,3180,0
+PULT.US,D,20250804,000000,50.73,50.73,50.7,50.71,7927,0
+PULT.US,D,20250805,000000,50.73,50.73,50.71,50.71,5274,0
+PULT.US,D,20250806,000000,50.51,50.52,50.51,50.51,7463,0
+PULT.US,D,20250807,000000,50.52,50.52,50.5022,50.51,19442,0
+PULT.US,D,20250808,000000,50.5272,50.53,50.52,50.53,4593,0
+PULT.US,D,20250811,000000,50.52,50.53,50.52,50.53,3926,0
+PULT.US,D,20250812,000000,50.54,50.59,50.54,50.58,12602,0
+PULT.US,D,20250813,000000,50.59,50.61,50.59,50.61,8416,0
+PULT.US,D,20250814,000000,50.61,50.61,50.5921,50.6,1224,0
+PULT.US,D,20250815,000000,50.61,50.62,50.61,50.61,4611,0
+PULT.US,D,20250818,000000,50.615,50.6268,50.61,50.625,7159,0
+PULT.US,D,20250819,000000,50.64,50.64,50.63,50.64,4380,0
+PULT.US,D,20250820,000000,50.66,50.67,50.65,50.66,4561,0
+PULT.US,D,20250821,000000,50.67,50.67,50.66,50.66,1914,0
+PULT.US,D,20250822,000000,50.65,50.67,50.65,50.66,5818,0
+PULT.US,D,20250825,000000,50.6761,50.6884,50.67,50.67,1945,0
+PULT.US,D,20250826,000000,50.69,50.7,50.68,50.68,10575,0
+PULT.US,D,20250827,000000,50.6932,50.7,50.69,50.7,3015,0
+PULT.US,D,20250828,000000,50.71,50.71,50.705,50.705,1780,0
+PULT.US,D,20250829,000000,50.71,50.72,50.71,50.71,7271,0
+PULT.US,D,20250902,000000,50.7258,50.73,50.72,50.725,5746,0
+PULT.US,D,20250903,000000,50.73,50.74,50.73,50.74,4084,0
+PULT.US,D,20250904,000000,50.75,50.77,50.74,50.75,11931,0
+PULT.US,D,20250905,000000,50.6,50.61,50.59,50.6,4296,0
+PULT.US,D,20250908,000000,50.62,50.62,50.6,50.61,3637,0
+PULT.US,D,20250909,000000,50.64,50.65,50.63,50.64,2471,0
+PULT.US,D,20250910,000000,50.63,50.65,50.63,50.64,7437,0
+PULT.US,D,20250911,000000,50.62,50.65,50.62,50.64,21135,0
+PULT.US,D,20250912,000000,50.66,50.68,50.66,50.67,5991,0
+PULT.US,D,20250915,000000,50.7,50.71,50.69,50.71,5341,0
+PULT.US,D,20250916,000000,50.711,50.715,50.71,50.715,6461,0
+PULT.US,D,20250917,000000,50.717,50.72,50.7168,50.72,2430,0
+PULT.US,D,20250918,000000,50.74,50.74,50.72,50.72,17232,0
+PULT.US,D,20250919,000000,50.7399,50.76,50.73,50.75,23642,0
+PULT.US,D,20250922,000000,50.77,50.77,50.7572,50.76,13296,0
+PULT.US,D,20250923,000000,50.77,50.77,50.7,50.77,37587,0
+PULT.US,D,20250924,000000,50.775,50.79,50.77,50.79,29255,0
+PULT.US,D,20250925,000000,50.765,50.765,50.7502,50.76,3497,0
+PULT.US,D,20250926,000000,50.78,50.78,50.765,50.77,19257,0
+PULT.US,D,20250929,000000,50.78,50.79,50.78,50.79,5162,0
+PULT.US,D,20250930,000000,50.79,50.8,50.78,50.79,107383,0
+PULT.US,D,20251001,000000,50.82,50.82,50.82,50.82,1607,0
+PULT.US,D,20251002,000000,50.83,50.83,50.8251,50.83,33272,0
+PULT.US,D,20251003,000000,50.84,50.84,50.81,50.82,6873,0
+PULT.US,D,20251006,000000,50.66,50.68,50.65,50.68,26668,0
+PULT.US,D,20251007,000000,50.67,50.68,50.67,50.67,171252,0
+PULT.US,D,20251008,000000,50.68,50.68,50.6708,50.675,6377,0
+PULT.US,D,20251009,000000,50.686,50.69,50.67,50.67,14910,0
+PULT.US,D,20251010,000000,50.69,50.7,50.68,50.695,7237,0
+PULT.US,D,20251013,000000,50.7088,50.72,50.65,50.66,21280,0
+PULT.US,D,20251014,000000,50.7192,50.7192,50.69,50.7,18641,0
+PULT.US,D,20251015,000000,50.72,50.72,50.7001,50.71,5390,0
+PULT.US,D,20251016,000000,50.7,50.7,50.685,50.7,8215,0
+PULT.US,D,20251017,000000,50.715,50.72,50.71,50.7151,7362,0
+PULT.US,D,20251020,000000,50.75,50.77,50.73,50.77,26979,0
+PULT.US,D,20251021,000000,50.76,50.77,50.76,50.77,2163,0
+PULT.US,D,20251022,000000,50.77,50.775,50.7,50.72,7525,0
+PULT.US,D,20251023,000000,50.725,50.75,50.67,50.68,82941,0
+PULT.US,D,20251024,000000,50.72,50.74,50.69,50.7,61354,0
+PULT.US,D,20251027,000000,50.76,50.77,50.7,50.7,9239,0
+PULT.US,D,20251028,000000,50.7033,50.71,50.7033,50.705,2241,0
+PULT.US,D,20251029,000000,50.71,50.72,50.71,50.715,57412,0
+PULT.US,D,20251030,000000,50.694,50.7,50.69,50.69,12761,0
+PULT.US,D,20251031,000000,50.72,50.72,50.7,50.71,10304,0
+PULT.US,D,20251103,000000,50.71,50.73,50.7,50.72,20616,0
+PULT.US,D,20251104,000000,50.73,50.78,50.71,50.73,128373,0
+PULT.US,D,20251105,000000,50.745,50.76,50.73,50.73,27555,0
+PULT.US,D,20251106,000000,50.5949,50.61,50.57,50.59,13996,0
+PULT.US,D,20251107,000000,50.63,50.68,50.61,50.66,15435,0
+PULT.US,D,20251110,000000,50.67,50.68,50.66,50.67,7432,0
+PULT.US,D,20251111,000000,50.6819,50.6886,50.67,50.68,5379,0
+PULT.US,D,20251112,000000,50.69,50.6985,50.67,50.67,4596,0
+PULT.US,D,20251113,000000,50.69,50.7,50.67,50.68,71991,0
+PULT.US,D,20251114,000000,50.7,50.7024,50.67,50.68,68931,0
+PULT.US,D,20251117,000000,50.7,50.71,50.67,50.707,28557,0
+PULT.US,D,20251118,000000,50.71,50.7169,50.7,50.71,8023,0
+PULT.US,D,20251119,000000,50.72,50.7317,50.72,50.7257,2177,0
+PULT.US,D,20251120,000000,50.72,50.72,50.7,50.71,9618,0
+PULT.US,D,20251121,000000,50.74,50.7498,50.7004,50.71,10494,0
+PULT.US,D,20251124,000000,50.71,50.72,50.7,50.71,5817,0
+PULT.US,D,20251125,000000,50.74,50.76,50.7334,50.74,9797,0
+PULT.US,D,20251126,000000,50.75,50.75,50.73,50.73,10710,0
+PULT.US,D,20251128,000000,50.7707,50.7707,50.745,50.745,6088,0
+PULT.US,D,20251201,000000,50.77,50.8,50.75,50.7893,11430,0
+PULT.US,D,20251202,000000,50.81,50.82,50.81,50.82,3357,0
+PULT.US,D,20251203,000000,50.82,50.82,50.8,50.804,7400,0
+PULT.US,D,20251204,000000,50.6,50.6172,50.6,50.61,2092,0
+PULT.US,D,20251205,000000,50.62,50.6287,50.6132,50.62,6146,0
+PULT.US,D,20251208,000000,50.6133,50.64,50.6,50.6041,15128,0
+PULT.US,D,20251209,000000,50.63,50.63,50.61,50.62,3280,0
+PULT.US,D,20251210,000000,50.64,50.64,50.64,50.64,4575,0
+PULT.US,D,20251211,000000,50.6368,50.65,50.63,50.632,3981,0
+PULT.US,D,20251212,000000,50.67,50.67,50.638,50.64,7290,0
+PULT.US,D,20251215,000000,50.65,50.67,50.65,50.66,6799,0
+PULT.US,D,20251216,000000,50.66,50.72,50.66,50.719,13900,0
+PULT.US,D,20251217,000000,50.73,50.7323,50.72,50.73,4145,0
+PULT.US,D,20251218,000000,50.73,50.74,50.72,50.73,7680,0
+PULT.US,D,20251219,000000,50.75,50.75,50.73,50.74,3024,0
+PULT.US,D,20251222,000000,50.76,50.77,50.75,50.75,60629,0
+PULT.US,D,20251223,000000,50.76,50.76,50.74,50.75,8548,0
+PULT.US,D,20251224,000000,50.76,50.76,50.75,50.76,1995,0
+PULT.US,D,20251226,000000,50.79,50.8086,50.75,50.79,17866,0
+PULT.US,D,20251229,000000,50.79,50.809,50.79,50.8,5825,0
+PULT.US,D,20251230,000000,50.6,50.62,50.6,50.61,6841,0
+PULT.US,D,20251231,000000,50.6268,50.6268,50.62,50.625,2038,0
+PULT.US,D,20260102,000000,50.6339,50.636,50.62,50.63,5047,0
+PULT.US,D,20260105,000000,50.6401,50.6451,50.64,50.6451,1878,0
+PULT.US,D,20260106,000000,50.65,50.6521,50.6426,50.6515,2914,0
+PULT.US,D,20260107,000000,50.6578,50.66,50.65,50.66,9440,0
+PULT.US,D,20260108,000000,50.6608,50.665,50.65,50.665,7228,0
+PULT.US,D,20260109,000000,50.66,50.67,50.64,50.64,6406,0
+PULT.US,D,20260112,000000,50.66,50.67,50.65,50.66,11643,0
+PULT.US,D,20260113,000000,50.67,50.68,50.65,50.655,13651,0
+PULT.US,D,20260114,000000,50.69,50.69,50.6879,50.69,2693,0
+PULT.US,D,20260115,000000,50.6901,50.695,50.69,50.695,7187,0
+PULT.US,D,20260116,000000,50.7045,50.72,50.7016,50.7055,763,0
+PULT.US,D,20260120,000000,50.7018,50.73,50.7,50.72,32577,0
+PULT.US,D,20260121,000000,50.72,50.7362,50.72,50.736,10309,0
+PULT.US,D,20260122,000000,50.7201,50.73,50.72,50.725,6031,0
+PULT.US,D,20260123,000000,50.74,50.75,50.74,50.745,5408,0
+PULT.US,D,20260126,000000,50.75,50.75,50.71,50.73,26907,0
+PULT.US,D,20260127,000000,50.75,50.77,50.73,50.73,6012,0
+PULT.US,D,20260128,000000,50.77,50.77,50.74,50.75,13032,0
+PULT.US,D,20260129,000000,50.7,50.7792,50.7,50.77,5845,0
+PULT.US,D,20260130,000000,50.79,50.8,50.7701,50.8,2032,0
+PULT.US,D,20260202,000000,50.64,50.66,50.61,50.61,14621,0
+PULT.US,D,20260203,000000,50.62,50.62,50.5914,50.62,7399,0
+PULT.US,D,20260204,000000,50.63,50.66,50.62,50.62,24893,0
+PULT.US,D,20260205,000000,50.65,50.66,50.63,50.65,27390,0
+PULT.US,D,20260206,000000,50.69,50.71,50.6401,50.66,9335,0
+PULT.US,D,20260209,000000,50.6805,50.69,50.66,50.68,8592,0
+PULT.US,D,20260210,000000,50.68,50.68,50.6715,50.68,3039,0
+PULT.US,D,20260211,000000,50.69,50.69,50.66,50.66,11184,0
+PULT.US,D,20260212,000000,50.68,50.68,50.66,50.66,10373,0
+PULT.US,D,20260213,000000,50.66,50.73,50.6422,50.73,9788,0
+PULT.US,D,20260217,000000,50.73,50.74,50.7102,50.7272,7443,0
+PULT.US,D,20260218,000000,50.73,50.73,50.6901,50.6901,8631,0
diff --git a/daily/us/nyse etfs/1/qarp.us.txt b/daily/us/nyse etfs/1/qarp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..985c87c4fc9993687ff26bdc8a28407a0fc4fcae
--- /dev/null
+++ b/daily/us/nyse etfs/1/qarp.us.txt	
@@ -0,0 +1,1957 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QARP.US,D,20180406,000000,22.9803,22.9971,22.9803,22.9971,519.16209039345,0
+QARP.US,D,20180410,000000,23.1717,23.1717,23.1717,23.1717,106.85666326545,0
+QARP.US,D,20180416,000000,23.2749,23.3444,23.2749,23.3444,601.82479216484,0
+QARP.US,D,20180417,000000,23.6082,23.9386,23.5417,23.5417,1907768.4618549,0
+QARP.US,D,20180418,000000,23.7064,23.765,23.6181,23.6439,61640.165396501,0
+QARP.US,D,20180419,000000,23.393,23.4673,23.3464,23.4227,191612.14270607,0
+QARP.US,D,20180420,000000,23.2094,23.2094,23.1251,23.1449,8231.9953983552,0
+QARP.US,D,20180423,000000,23.1816,23.265,23.1003,23.1916,13500.230513687,0
+QARP.US,D,20180424,000000,23.2283,23.2283,22.8206,22.9128,37253.660292214,0
+QARP.US,D,20180425,000000,24.0139,24.0139,22.8116,23.0537,22401.592180045,0
+QARP.US,D,20180426,000000,23.0447,23.3314,23.0447,23.2184,10623.165259352,0
+QARP.US,D,20180427,000000,23.1916,23.2372,23.1251,23.2094,26238.351240313,0
+QARP.US,D,20180430,000000,23.3026,23.3026,23.0537,23.0626,31085.208192956,0
+QARP.US,D,20180501,000000,22.8027,23.0369,22.7789,23.0369,7713.8413896907,0
+QARP.US,D,20180502,000000,22.9863,23.0071,22.8672,22.8672,101229.55105462,0
+QARP.US,D,20180503,000000,22.5151,22.8493,22.5151,22.8493,61982.913184333,0
+QARP.US,D,20180504,000000,22.4437,23.135,22.4437,23.0963,32280.793123454,0
+QARP.US,D,20180507,000000,23.1251,23.1559,23.0477,23.1152,5664.4112347977,0
+QARP.US,D,20180508,000000,23.0567,23.1251,23.0071,23.1251,2561.535673184,0
+QARP.US,D,20180509,000000,23.1816,23.3026,23.0874,23.2422,6687.6141896508,0
+QARP.US,D,20180510,000000,23.4773,23.5061,23.4306,23.4961,6561.6039735359,0
+QARP.US,D,20180511,000000,23.5407,23.5993,23.4961,23.5993,6635.193939747,0
+QARP.US,D,20180514,000000,23.765,23.765,23.6261,23.636,4357.9373141182,0
+QARP.US,D,20180515,000000,23.4495,23.4872,23.4128,23.4872,5482.9565235922,0
+QARP.US,D,20180516,000000,23.1638,23.6727,23.1638,23.6439,5115.0066925367,0
+QARP.US,D,20180517,000000,23.6985,23.6985,23.5893,23.636,4544.4324339683,0
+QARP.US,D,20180518,000000,23.6082,23.6311,23.5913,23.6082,6642.2505118494,0
+QARP.US,D,20180521,000000,23.8214,23.8214,23.765,23.8036,4225.8786076298,0
+QARP.US,D,20180522,000000,23.8652,23.8652,23.6618,23.6618,9741.0937465474,0
+QARP.US,D,20180523,000000,23.7173,23.765,23.6053,23.765,4286.363511365,0
+QARP.US,D,20180524,000000,23.636,23.755,23.636,23.755,2875.0490908779,0
+QARP.US,D,20180525,000000,23.4872,23.7659,23.4872,23.7362,4997.0611302531,0
+QARP.US,D,20180529,000000,23.5993,23.5993,23.4128,23.5061,2946.6228936312,0
+QARP.US,D,20180530,000000,23.6796,23.8036,23.6777,23.7848,6686.6061079219,0
+QARP.US,D,20180531,000000,23.6707,23.7084,23.5615,23.5705,3804.5004449415,0
+QARP.US,D,20180601,000000,23.7461,23.8552,23.7461,23.8462,6147.2823829501,0
+QARP.US,D,20180604,000000,24.005,24.005,23.9862,23.9921,2232.9010295563,0
+QARP.US,D,20180605,000000,24.0883,24.0883,24.008,24.0883,4764.1942508727,0
+QARP.US,D,20180606,000000,24.0883,24.3194,24.0516,24.3194,6913.4244969287,0
+QARP.US,D,20180607,000000,24.2073,24.3284,24.2073,24.2728,1570.5913336563,0
+QARP.US,D,20180608,000000,24.2917,24.383,24.2073,24.383,3349.8555851989,0
+QARP.US,D,20180611,000000,24.5962,24.5962,24.373,24.4394,7559.604885166,0
+QARP.US,D,20180612,000000,24.3928,24.4584,24.372,24.4584,10321.748822405,0
+QARP.US,D,20180613,000000,24.3194,24.3194,24.3194,24.3194,892.1523300936,0
+QARP.US,D,20180614,000000,24.7917,24.7917,24.3194,24.383,9122.131564991,0
+QARP.US,D,20180615,000000,24.2728,24.373,24.2083,24.3006,4957.7459428252,0
+QARP.US,D,20180618,000000,24.2917,24.2917,24.2441,24.25,3460.74457538,0
+QARP.US,D,20180619,000000,24.2441,24.2441,23.9891,24.0923,5074.6834233799,0
+QARP.US,D,20180620,000000,24.1717,24.2917,24.1519,24.2917,19975.139458536,0
+QARP.US,D,20180621,000000,24.005,24.1161,24.005,24.005,2786.337898733,0
+QARP.US,D,20180622,000000,24.1359,24.1519,24.0983,24.0983,2762.143937239,0
+QARP.US,D,20180625,000000,23.8056,23.8056,23.5527,23.7272,3455.7041667355,0
+QARP.US,D,20180626,000000,23.8384,23.885,23.7888,23.8384,4255.1129777685,0
+QARP.US,D,20180627,000000,23.9038,23.9157,23.6637,23.6637,4717.8224913424,0
+QARP.US,D,20180628,000000,23.5825,23.7669,23.5259,23.7669,5507.1504850863,0
+QARP.US,D,20180629,000000,23.6816,23.9336,23.6816,23.8156,5321.6634469651,0
+QARP.US,D,20180702,000000,23.6102,23.7481,23.5537,23.7481,5426.5039467727,0
+QARP.US,D,20180703,000000,23.7967,23.7967,23.6767,23.6767,6180.5490800044,0
+QARP.US,D,20180705,000000,23.7382,23.888,23.7104,23.888,19902.557574055,0
+QARP.US,D,20180706,000000,23.8978,24.1101,23.878,24.0923,4181.5230115574,0
+QARP.US,D,20180709,000000,24.248,24.2956,24.2083,24.2857,9151.3659351296,0
+QARP.US,D,20180710,000000,24.3592,24.4256,24.3334,24.4256,3917.4055985805,0
+QARP.US,D,20180711,000000,24.2828,24.2828,24.1935,24.2024,7928.5627979505,0
+QARP.US,D,20180712,000000,24.3334,24.3958,24.3334,24.379,5126.0955915548,0
+QARP.US,D,20180713,000000,24.4058,24.5198,24.4058,24.4861,4072.6501848341,0
+QARP.US,D,20180716,000000,24.4434,24.4434,24.4156,24.4156,1703.6581218737,0
+QARP.US,D,20180717,000000,24.4256,24.5367,24.4256,24.5367,6577.7332811986,0
+QARP.US,D,20180718,000000,24.5675,24.5913,24.5397,24.5913,3090.7785808667,0
+QARP.US,D,20180719,000000,24.5466,24.5903,24.5159,24.5367,7989.0477016857,0
+QARP.US,D,20180720,000000,25.6963,25.6963,24.4356,24.491,4982.9479860482,0
+QARP.US,D,20180723,000000,24.2024,24.4851,24.2024,24.4812,3362.9606476749,0
+QARP.US,D,20180724,000000,24.5714,24.5754,24.5367,24.5754,2822.6288409741,0
+QARP.US,D,20180725,000000,24.5595,24.7421,24.5198,24.7421,4854.9216064755,0
+QARP.US,D,20180726,000000,25.9185,25.9185,24.6905,24.7509,4419.4302995823,0
+QARP.US,D,20180727,000000,24.6697,24.6745,24.4812,24.4812,2066.5675442846,0
+QARP.US,D,20180730,000000,24.4662,24.491,24.3958,24.3958,3651.2720221458,0
+QARP.US,D,20180731,000000,24.6647,24.6647,24.5555,24.5754,5235.976500007,0
+QARP.US,D,20180801,000000,24.5625,24.6101,24.4633,24.4633,2998.0350618061,0
+QARP.US,D,20180802,000000,24.4812,24.6191,24.4633,24.6191,2996.0188983482,0
+QARP.US,D,20180803,000000,24.9266,24.9266,24.6359,24.7421,5002.1015388977,0
+QARP.US,D,20180806,000000,24.7341,24.8135,24.7341,24.7996,19151.53668601,0
+QARP.US,D,20180807,000000,25.0178,25.0178,24.8898,24.8898,2729.8853219135,0
+QARP.US,D,20180808,000000,24.7877,25.1408,22.9406,24.8888,4849.8811978309,0
+QARP.US,D,20180809,000000,24.9106,24.9106,24.8512,24.8512,4397.2525015461,0
+QARP.US,D,20180810,000000,24.7013,24.7241,24.6379,24.6379,3085.7381722221,0
+QARP.US,D,20180813,000000,24.7509,24.7509,24.5913,24.6191,4311.565554588,0
+QARP.US,D,20180814,000000,24.6805,24.8055,24.6805,24.7877,4127.0865981957,0
+QARP.US,D,20180815,000000,24.5099,24.5913,24.4712,24.5913,3139.1665038548,0
+QARP.US,D,20180816,000000,24.7797,24.9077,24.7797,24.871,5704.7345039545,0
+QARP.US,D,20180817,000000,24.7966,24.9424,24.7966,24.9364,8534.419917031,0
+QARP.US,D,20180820,000000,24.9792,25.0178,24.9742,25.0178,2451.6547647318,0
+QARP.US,D,20180821,000000,25.1041,25.1507,25.0744,25.1121,4700.6851019508,0
+QARP.US,D,20180822,000000,25.0198,25.0396,25,25,2304.4748323096,0
+QARP.US,D,20180823,000000,25.0307,25.0754,24.8898,24.8898,9980.0091163013,0
+QARP.US,D,20180824,000000,25.1061,25.2421,25.0634,25.2421,5533.3606100382,0
+QARP.US,D,20180827,000000,25.2609,25.3065,25.2609,25.3065,4496.0445109802,0
+QARP.US,D,20180828,000000,25.2737,25.3263,25.2737,25.3164,9582.8249151071,0
+QARP.US,D,20180829,000000,25.3164,25.4344,25.3065,25.3908,10998.17166251,0
+QARP.US,D,20180830,000000,25.3164,25.362,25.2697,25.2965,3911.357108207,0
+QARP.US,D,20180831,000000,25.2877,25.3363,25.2737,25.3363,2498.0265242621,0
+QARP.US,D,20180904,000000,25.2668,25.2965,25.1865,25.2965,1430.4679733365,0
+QARP.US,D,20180905,000000,25.1944,25.2697,25.1815,25.2697,3264.1686382408,0
+QARP.US,D,20180906,000000,25.2033,25.6586,25.1418,25.6586,5950.7064458108,0
+QARP.US,D,20180907,000000,25.0555,25.123,25.0466,25.0952,2342.7819380085,0
+QARP.US,D,20180910,000000,25.1755,25.1944,25.1517,25.1587,3348.84750347,0
+QARP.US,D,20180911,000000,25.1676,25.2361,25.1676,25.1855,3139.1665038548,0
+QARP.US,D,20180912,000000,25.1755,25.2411,25.1656,25.1944,416326.66514466,0
+QARP.US,D,20180913,000000,25.3263,25.4543,25.3263,25.4543,2196.6100873152,0
+QARP.US,D,20180914,000000,25.2965,25.3531,25.2965,25.3363,7475.9341016657,0
+QARP.US,D,20180917,000000,25.3005,25.3005,25.2221,25.2221,5252.1058076697,0
+QARP.US,D,20180918,000000,25.3353,25.3819,25.3353,25.3819,1968.7836165794,0
+QARP.US,D,20180919,000000,25.3987,25.3987,25.3819,25.3819,588.71972968889,0
+QARP.US,D,20180920,000000,25.5118,25.5942,25.493,25.5118,7347.907722093,0
+QARP.US,D,20180921,000000,25.6586,25.6586,25.5654,25.5753,4169.4260308103,0
+QARP.US,D,20180924,000000,25.5088,25.5286,25.4582,25.5118,5777.3163884367,0
+QARP.US,D,20180925,000000,25.2221,25.5019,25.2221,25.4086,6381.1573440593,0
+QARP.US,D,20180926,000000,25.4652,25.5574,25.3819,25.3819,2914.3642783058,0
+QARP.US,D,20180927,000000,25.4682,25.5842,25.4682,25.483,22194.935425616,0
+QARP.US,D,20180928,000000,25.4295,25.5019,25.4295,25.483,5013.1904379158,0
+QARP.US,D,20181001,000000,25.6408,25.6448,25.5178,25.5763,3160.3362201621,0
+QARP.US,D,20181002,000000,25.5505,25.6576,25.5505,25.5664,2826.6611678898,0
+QARP.US,D,20181003,000000,25.7003,25.7003,25.609,25.6249,2860.935946673,0
+QARP.US,D,20181004,000000,25.4344,25.4344,25.2509,25.3442,3598.851772242,0
+QARP.US,D,20181005,000000,25.1983,25.1983,25.0942,25.1497,6855.9638383803,0
+QARP.US,D,20181008,000000,25.1111,25.1904,24.992,25.1904,7724.9302887088,0
+QARP.US,D,20181009,000000,25.1646,25.1953,25.1111,25.1111,1604.8661124396,0
+QARP.US,D,20181010,000000,24.7728,24.7897,24.3582,24.3582,8042.4760333184,0
+QARP.US,D,20181011,000000,24.0755,24.2619,24.0755,24.0863,3123.0371961921,0
+QARP.US,D,20181012,000000,24.1141,24.253,23.9673,24.2431,7142.2590493934,0
+QARP.US,D,20181015,000000,24.1747,24.2421,24.1519,24.1519,3310.5403977711,0
+QARP.US,D,20181016,000000,24.369,24.6171,24.369,24.6171,4247.0483239371,0
+QARP.US,D,20181017,000000,24.499,24.5972,24.3582,24.507,5692.6375232074,0
+QARP.US,D,20181018,000000,24.5238,24.5238,24.1985,24.1985,2415.3638224907,0
+QARP.US,D,20181019,000000,24.1815,24.2778,24.1707,24.248,5213.7987019708,0
+QARP.US,D,20181022,000000,24.002,24.2431,24.002,24.1617,8759.22214258,0
+QARP.US,D,20181023,000000,23.8056,24.0774,23.5863,24.0595,11075.793955636,0
+QARP.US,D,20181024,000000,23.8274,24.0497,23.3771,23.3771,8300.5449559217,0
+QARP.US,D,20181025,000000,23.4336,23.8106,23.3235,23.8106,82100.192166647,0
+QARP.US,D,20181026,000000,23.4812,23.6121,23.2382,23.3582,27108.325772369,0
+QARP.US,D,20181029,000000,23.8175,23.8175,23.0447,23.2382,31301.945764674,0
+QARP.US,D,20181030,000000,23.3235,23.5933,23.3235,23.507,3354.8959938435,0
+QARP.US,D,20181031,000000,24.3184,24.3184,23.9276,23.9276,7563.6372120817,0
+QARP.US,D,20181101,000000,24.0705,24.253,24.0397,24.253,18879.354619202,0
+QARP.US,D,20181102,000000,24.0695,24.0863,23.8612,24.0328,3343.8070948254,0
+QARP.US,D,20181105,000000,24.0963,24.1707,24.0318,24.0963,7607.9928081542,0
+QARP.US,D,20181106,000000,24.2431,24.2748,24.1865,24.2163,2613.9559230878,0
+QARP.US,D,20181107,000000,24.625,24.749,24.4404,24.7311,17684.777770432,0
+QARP.US,D,20181108,000000,24.7013,24.8204,24.6171,24.8204,10455.823692351,0
+QARP.US,D,20181109,000000,24.5427,24.5972,24.367,24.5813,18491.243153568,0
+QARP.US,D,20181112,000000,24.3482,24.3482,24.1241,24.1241,2380.0809619785,0
+QARP.US,D,20181113,000000,24.2163,24.2242,23.9842,24.0595,11689.715728548,0
+QARP.US,D,20181114,000000,24.1151,24.1151,23.7748,23.9098,2139.1494287668,0
+QARP.US,D,20181115,000000,23.7124,24.0735,23.6925,24.0595,4515.1980638297,0
+QARP.US,D,20181116,000000,23.9862,24.1349,23.9643,24.1349,2335.7253659061,0
+QARP.US,D,20181119,000000,23.881,23.881,23.6211,23.6399,2631.0933124794,0
+QARP.US,D,20181120,000000,23.2768,23.4376,23.2104,23.2768,2590.7700433227,0
+QARP.US,D,20181121,000000,23.3771,23.4048,23.2481,23.2481,6799.5112615609,0
+QARP.US,D,20181123,000000,23.1449,23.2104,23.1449,23.1826,2380.0809619785,0
+QARP.US,D,20181126,000000,23.258,23.3969,23.258,23.3969,1299.417348577,0
+QARP.US,D,20181127,000000,23.3503,23.5179,23.3324,23.5179,10234.045711989,0
+QARP.US,D,20181128,000000,23.5279,24.0199,23.5279,24.0199,13084.900841373,0
+QARP.US,D,20181129,000000,23.8958,24.0963,23.8958,24.0963,1465.7508338487,0
+QARP.US,D,20181130,000000,24.0447,24.2063,24.0447,24.2063,2266.1677266106,0
+QARP.US,D,20181203,000000,24.3184,24.5516,24.3086,24.5516,10551.591456598,0
+QARP.US,D,20181204,000000,24.2599,24.2599,23.7312,23.7312,3263.1605565119,0
+QARP.US,D,20181206,000000,23.4247,23.5745,23.1053,23.5745,8336.8358981628,0
+QARP.US,D,20181207,000000,23.4515,23.6469,23.0487,23.0874,14680.694218253,0
+QARP.US,D,20181210,000000,23.0269,23.1608,22.771,23.1608,3274.24945553,0
+QARP.US,D,20181211,000000,23.4356,23.4356,22.9892,23.1826,3497.0355176211,0
+QARP.US,D,20181212,000000,23.4048,23.509,23.3016,23.3016,16370.239195921,0
+QARP.US,D,20181213,000000,23.2968,23.2968,23.0874,23.0874,36409.895885109,0
+QARP.US,D,20181214,000000,23.0537,23.0626,22.6896,22.6896,32262.647652334,0
+QARP.US,D,20181217,000000,22.6063,22.7948,22.2056,22.3811,14496.21526186,0
+QARP.US,D,20181218,000000,22.4575,22.5061,22.3166,22.3166,2184.5131065682,0
+QARP.US,D,20181219,000000,22.3325,22.5507,21.5062,22.0081,8052.5568506076,0
+QARP.US,D,20181220,000000,21.7542,21.9039,21.5042,21.5042,31376.543812614,0
+QARP.US,D,20181221,000000,21.4447,21.7274,21.1074,21.2284,9124.1477284488,0
+QARP.US,D,20181224,000000,21.1461,21.3603,20.6481,21.3603,45274.966609224,0
+QARP.US,D,20181226,000000,20.7603,21.651,20.6303,21.651,39808.139393295,0
+QARP.US,D,20181227,000000,21.3425,21.8008,21.1372,21.7929,4667.4184048965,0
+QARP.US,D,20181228,000000,22.2611,22.3623,21.7542,21.9516,845907.58886116,0
+QARP.US,D,20181231,000000,22.5785,22.5785,21.8485,21.9427,44604.592259493,0
+QARP.US,D,20190102,000000,22.4495,22.4495,21.7086,22.0349,9360.0388530159,0
+QARP.US,D,20190103,000000,21.8941,21.9427,21.4725,21.5856,141755.44463891,0
+QARP.US,D,20190104,000000,21.5389,22.2611,21.5389,22.2611,22477.198309714,0
+QARP.US,D,20190107,000000,22.3067,22.645,22.1678,22.645,26952.073104387,0
+QARP.US,D,20190108,000000,22.8692,22.9833,22.3246,22.5984,390199.20289453,0
+QARP.US,D,20190109,000000,22.6261,23.1003,22.6261,22.776,164486.67954431,0
+QARP.US,D,20190110,000000,22.6728,22.8692,22.5984,22.8692,80798.758654613,0
+QARP.US,D,20190111,000000,22.8027,22.8027,22.7094,22.7938,8207.8014368612,0
+QARP.US,D,20190114,000000,22.7006,22.762,22.6172,22.6172,6311.5997047639,0
+QARP.US,D,20190115,000000,22.7532,22.8503,22.7532,22.8503,3971.8420119421,0
+QARP.US,D,20190116,000000,22.892,22.9357,22.8116,22.887,8867.0868875744,0
+QARP.US,D,20190117,000000,22.8404,23.4445,22.8126,23.2263,19210.005426286,0
+QARP.US,D,20190118,000000,23.273,23.3652,23.273,23.3116,29978.334454603,0
+QARP.US,D,20190122,000000,23.14,23.1777,22.9357,23.0398,25438.942429279,0
+QARP.US,D,20190123,000000,22.885,23.0735,22.885,23.0547,5060.570279175,0
+QARP.US,D,20190124,000000,23.1201,23.1499,23.0121,23.1201,6564.6282187227,0
+QARP.US,D,20190125,000000,23.263,23.3196,23.263,23.273,3662.3609211639,0
+QARP.US,D,20190128,000000,23.0923,23.1777,23.0011,23.1777,22451.996266491,0
+QARP.US,D,20190129,000000,23.2064,23.2352,23.1053,23.2164,24363.319224523,0
+QARP.US,D,20190130,000000,23.2788,23.5259,23.262,23.4971,8130.1791437344,0
+QARP.US,D,20190131,000000,23.6449,23.755,23.6102,23.75,308467.96864067,0
+QARP.US,D,20190201,000000,23.881,23.881,23.75,23.8512,10420.540831839,0
+QARP.US,D,20190204,000000,23.8086,24.0308,23.8066,24.0308,4749.0730249389,0
+QARP.US,D,20190205,000000,24.1251,24.1538,24.0467,24.1538,9434.636900956,0
+QARP.US,D,20190206,000000,24.0507,24.1359,24.0407,24.1251,8034.411379487,0
+QARP.US,D,20190207,000000,23.9405,24.0308,23.7996,23.8919,15375.262529477,0
+QARP.US,D,20190208,000000,23.7699,23.9366,23.6975,23.9366,161770.9073666,0
+QARP.US,D,20190211,000000,23.9187,23.9276,23.881,23.9216,5599.8940041469,0
+QARP.US,D,20190212,000000,24.0119,24.2451,24.0119,24.2004,5334.7685094411,0
+QARP.US,D,20190213,000000,24.3264,24.3562,24.2838,24.3115,8635.2280899229,0
+QARP.US,D,20190214,000000,24.2004,24.3948,24.1815,24.3413,26199.036052885,0
+QARP.US,D,20190215,000000,24.4524,24.5754,24.4524,24.5655,9677.5845976255,0
+QARP.US,D,20190219,000000,24.5198,24.7063,24.5198,24.6478,775050.53221715,0
+QARP.US,D,20190220,000000,24.7718,24.7718,24.5466,24.6667,58908.26391113,0
+QARP.US,D,20190221,000000,24.5367,24.5645,24.4464,24.5278,8629.1795995494,0
+QARP.US,D,20190222,000000,24.5655,24.7361,24.5655,24.7361,10600.987461315,0
+QARP.US,D,20190225,000000,24.8085,24.8085,24.7193,24.7361,2587.7457981359,0
+QARP.US,D,20190226,000000,24.7063,24.7529,24.6647,24.7163,4758.1457604992,0
+QARP.US,D,20190227,000000,24.6865,24.7063,24.6111,24.6577,11916.534117555,0
+QARP.US,D,20190228,000000,24.6012,24.6577,24.5913,24.6111,5532.3525283093,0
+QARP.US,D,20190301,000000,24.7529,24.7629,24.7063,24.7629,2506.0911780934,0
+QARP.US,D,20190304,000000,24.9504,24.9504,24.4722,24.6012,6246.0743923841,0
+QARP.US,D,20190305,000000,24.5754,24.6577,24.5754,24.5913,5756.1466721294,0
+QARP.US,D,20190306,000000,24.5833,24.6289,24.4424,24.4424,8918.4990557493,0
+QARP.US,D,20190307,000000,24.377,24.377,24.1905,24.3016,12074.802948996,0
+QARP.US,D,20190308,000000,24.0973,24.2451,24.0794,24.2004,9901.3787414456,0
+QARP.US,D,20190311,000000,24.1727,24.5367,24.1727,24.501,105639.90861865,0
+QARP.US,D,20190312,000000,24.5198,24.6201,24.5198,24.5367,7551.5402313347,0
+QARP.US,D,20190313,000000,24.6478,24.7807,24.6478,24.7441,5027.3035821207,0
+QARP.US,D,20190314,000000,24.6915,24.7163,24.6478,24.6865,7116.0489244415,0
+QARP.US,D,20190315,000000,24.7441,24.8293,24.6965,24.8164,11594.95604603,0
+QARP.US,D,20190318,000000,24.8561,24.866,24.7698,24.8363,117536.28110162,0
+QARP.US,D,20190319,000000,24.9504,24.9592,24.8363,24.8849,5031.3359090364,0
+QARP.US,D,20190320,000000,24.7907,24.9582,24.6667,24.8085,12427.631554118,0
+QARP.US,D,20190321,000000,24.9772,25.0644,24.9682,25.0526,5433.5605188752,0
+QARP.US,D,20190322,000000,24.9524,24.9524,24.5754,24.5754,5554.5303263455,0
+QARP.US,D,20190325,000000,24.5913,24.5913,24.5,24.5754,9543.5097276793,0
+QARP.US,D,20190326,000000,24.7629,24.7986,24.6379,24.6865,6215.8319405166,0
+QARP.US,D,20190327,000000,24.7441,24.7441,24.6022,24.6577,13300.630331362,0
+QARP.US,D,20190328,000000,24.7441,24.7529,24.6201,24.7529,6690.6384348376,0
+QARP.US,D,20190329,000000,24.8561,24.8938,24.7907,24.8938,6946.6911939831,0
+QARP.US,D,20190401,000000,25.0823,25.1934,25.0624,25.1845,24900.626786036,0
+QARP.US,D,20190402,000000,25.1299,25.1388,25.0823,25.1011,7563.6372120817,0
+QARP.US,D,20190403,000000,25.2023,25.2847,25.1279,25.2123,7982.9992113121,0
+QARP.US,D,20190404,000000,25.2599,25.3174,25.2411,25.3164,25763.544745991,0
+QARP.US,D,20190405,000000,25.3918,25.4464,25.3918,25.4464,23057.853385572,0
+QARP.US,D,20190408,000000,25.3442,25.4761,25.3442,25.4761,18639.431167718,0
+QARP.US,D,20190409,000000,25.3333,25.363,25.2411,25.2429,104619.72990897,0
+QARP.US,D,20190410,000000,25.3471,25.365,25.2877,25.3273,15520.426298442,0
+QARP.US,D,20190411,000000,25.4235,25.4235,25.2975,25.3541,9718.9159485112,0
+QARP.US,D,20190412,000000,25.5267,25.5326,25.4196,25.5326,9206.8104302202,0
+QARP.US,D,20190415,000000,25.495,25.5694,25.4662,25.5694,6744.0667664703,0
+QARP.US,D,20190416,000000,25.5564,25.5991,25.486,25.5792,11587.899473928,0
+QARP.US,D,20190417,000000,25.5991,25.5991,25.5326,25.5326,4631.1274626554,0
+QARP.US,D,20190418,000000,25.4662,25.5902,25.4662,25.5594,3973.8581754,0
+QARP.US,D,20190422,000000,25.5426,25.5594,25.5386,25.5426,5649.2900088639,0
+QARP.US,D,20190423,000000,25.5515,25.7628,25.5515,25.738,6374.1007719569,0
+QARP.US,D,20190424,000000,25.7569,25.8153,25.7281,25.7281,4144.2239875874,0
+QARP.US,D,20190425,000000,25.609,25.7112,25.609,25.6735,20346.113534779,0
+QARP.US,D,20190426,000000,25.6388,25.6735,25.495,25.6735,12550.617525046,0
+QARP.US,D,20190429,000000,25.6428,25.6844,25.6269,25.6289,11640.319723831,0
+QARP.US,D,20190430,000000,25.4662,25.6308,25.4662,25.609,15149.4522222,0
+QARP.US,D,20190501,000000,25.6636,25.6765,25.4196,25.4196,4328.7029439796,0
+QARP.US,D,20190502,000000,25.4722,25.4761,25.2787,25.3997,7781.3828655283,0
+QARP.US,D,20190503,000000,25.5078,25.5734,25.5078,25.5664,5061.5783609039,0
+QARP.US,D,20190506,000000,25.1934,25.5148,25.1934,25.5048,8797.529248279,0
+QARP.US,D,20190507,000000,25.1745,25.1745,24.9216,25.1011,5934.5771381481,0
+QARP.US,D,20190508,000000,25.0238,25.1944,25.0238,25.0624,25319.988785266,0
+QARP.US,D,20190509,000000,24.8164,25.0059,24.6965,24.9514,19492.268310384,0
+QARP.US,D,20190510,000000,24.7529,25.0823,24.6012,25.0337,6009.1751860881,0
+QARP.US,D,20190513,000000,24.4702,24.498,24.376,24.4544,5568.6434705504,0
+QARP.US,D,20190514,000000,24.5268,24.7401,24.5099,24.5833,10886.2745906,0
+QARP.US,D,20190515,000000,24.5099,24.8164,24.5099,24.7629,14473.029382094,0
+QARP.US,D,20190516,000000,25.0059,25.0684,24.9216,24.9315,9046.525435322,0
+QARP.US,D,20190517,000000,24.9028,24.997,24.8264,24.876,4070.6340213762,0
+QARP.US,D,20190520,000000,24.7261,24.7767,24.6527,24.7163,3291.3868449216,0
+QARP.US,D,20190521,000000,24.8462,24.9514,24.8462,24.9414,8450.7491335307,0
+QARP.US,D,20190522,000000,24.8264,24.8452,24.7361,24.8164,6845.8830210911,0
+QARP.US,D,20190523,000000,24.5268,24.5268,24.376,24.5,10831.838177238,0
+QARP.US,D,20190524,000000,24.5913,24.6577,24.5268,24.5754,5105.9339569764,0
+QARP.US,D,20190528,000000,24.5893,24.5893,24.3006,24.3006,19204.965017642,0
+QARP.US,D,20190529,000000,24.1607,24.1707,24.01,24.1131,133052.67507314,0
+QARP.US,D,20190530,000000,24.2341,24.2371,24.0953,24.1419,5098.877384874,0
+QARP.US,D,20190531,000000,23.9256,23.9256,23.8146,23.8146,9850.9746549997,0
+QARP.US,D,20190603,000000,23.7957,23.8998,23.7421,23.8404,3926.4783341408,0
+QARP.US,D,20190604,000000,24.0765,24.368,24.0765,24.368,4450.6808331788,0
+QARP.US,D,20190605,000000,24.3938,24.5188,24.3602,24.5188,4434.5515255161,0
+QARP.US,D,20190606,000000,24.5099,24.6965,24.5099,24.6289,6172.484426173,0
+QARP.US,D,20190607,000000,24.9692,25.0059,24.9315,24.9315,2456.6951733764,0
+QARP.US,D,20190610,000000,25.0426,25.1845,25.0426,25.0526,7426.5380969487,0
+QARP.US,D,20190611,000000,25.2023,25.2043,25.0138,25.0724,14622.225477975,0
+QARP.US,D,20190612,000000,25.0059,25.0238,25.0059,25.0138,32716.284430348,0
+QARP.US,D,20190613,000000,25.1011,25.2023,25.1011,25.2023,13254.258571832,0
+QARP.US,D,20190614,000000,25.1388,25.2123,25.0863,25.1299,11319.749734035,0
+QARP.US,D,20190617,000000,25.2023,25.2133,25.1646,25.1765,11720.966262145,0
+QARP.US,D,20190618,000000,25.3273,25.4662,25.3273,25.3918,4374.066621781,0
+QARP.US,D,20190619,000000,25.363,25.4464,25.3491,25.4464,3817.6055074175,0
+QARP.US,D,20190620,000000,25.6537,25.7181,25.5694,25.7003,9242.0932907324,0
+QARP.US,D,20190621,000000,25.6825,25.7569,25.6636,25.6636,136200.91431257,0
+QARP.US,D,20190624,000000,25.6557,25.6725,25.5792,25.5892,9124.1477284488,0
+QARP.US,D,20190625,000000,25.5554,25.5554,25.3442,25.3442,17982.161880463,0
+QARP.US,D,20190626,000000,25.4196,25.4761,25.368,25.3729,4946.6570438071,0
+QARP.US,D,20190627,000000,25.4464,25.4562,25.3997,25.4334,5891.2296238045,0
+QARP.US,D,20190628,000000,25.5515,25.5644,25.4424,25.5238,308703.85976524,0
+QARP.US,D,20190701,000000,25.7539,25.7885,25.5802,25.6646,62652.279452336,0
+QARP.US,D,20190702,000000,25.7589,25.7589,25.62,25.6745,9833.837265608,0
+QARP.US,D,20190703,000000,25.8173,25.9205,25.8173,25.9205,7057.5801841642,0
+QARP.US,D,20190705,000000,25.8639,25.8828,25.6923,25.8431,6199.7026328539,0
+QARP.US,D,20190708,000000,25.7637,25.7637,25.7092,25.7311,5782.3567970813,0
+QARP.US,D,20190709,000000,25.6547,25.7589,25.6547,25.7301,720221.97506296,0
+QARP.US,D,20190710,000000,25.9096,25.9672,25.8501,25.9096,16523.467618716,0
+QARP.US,D,20190711,000000,25.9761,26.0078,25.9483,25.9672,10971.961537558,0
+QARP.US,D,20190712,000000,26.1695,26.2538,26.1695,26.2429,3558.5285030852,0
+QARP.US,D,20190715,000000,26.2141,26.2707,26.2042,26.2459,2674.440826823,0
+QARP.US,D,20190716,000000,26.1844,26.2895,26.1556,26.1556,8368.0864317593,0
+QARP.US,D,20190717,000000,26.111,26.111,25.9761,25.9761,3395.2192630003,0
+QARP.US,D,20190718,000000,25.9394,26.104,25.9394,26.0822,5157.3461251513,0
+QARP.US,D,20190719,000000,26.1278,26.1358,25.9672,25.9672,4635.1597895711,0
+QARP.US,D,20190722,000000,26.0237,26.1,25.985,26.1,4141.1997424006,0
+QARP.US,D,20190723,000000,26.1358,26.2399,26.104,26.2241,3952.6884590927,0
+QARP.US,D,20190724,000000,26.2657,26.3749,26.2657,26.3749,4363.9858044918,0
+QARP.US,D,20190725,000000,26.3223,26.3223,26.1745,26.2042,5000.0853754399,0
+QARP.US,D,20190726,000000,26.4066,26.4453,26.3818,26.4017,2828.6773313476,0
+QARP.US,D,20190729,000000,26.3263,26.4443,26.3263,26.4443,7362.0208662978,0
+QARP.US,D,20190730,000000,26.2975,26.4215,26.2975,26.3749,3078.6816001196,0
+QARP.US,D,20190731,000000,26.4115,26.4393,25.9394,26.0722,4476.8909581307,0
+QARP.US,D,20190801,000000,26.233,26.3451,25.8075,25.8075,1696.6015497712,0
+QARP.US,D,20190802,000000,25.7589,25.7589,25.4761,25.5714,4056.5208771714,0
+QARP.US,D,20190805,000000,25.2013,25.2013,24.6637,24.7956,6542.4504206864,0
+QARP.US,D,20190806,000000,24.994,25.0803,24.8918,25.0803,3260.1363113251,0
+QARP.US,D,20190807,000000,24.6637,25.1468,24.6637,25.1468,5563.6030619058,0
+QARP.US,D,20190808,000000,25.2687,25.6318,25.2687,25.5902,3948.656132177,0
+QARP.US,D,20190809,000000,25.4662,25.4662,25.3729,25.3729,1446.5972809992,0
+QARP.US,D,20190812,000000,25.2113,25.2687,25.0704,25.0902,4654.3133424205,0
+QARP.US,D,20190813,000000,25.2013,25.61,25.2013,25.5515,1956.6866358324,0
+QARP.US,D,20190814,000000,25.0605,25.0605,24.7777,24.7777,4233.9432614612,0
+QARP.US,D,20190815,000000,24.863,24.863,24.7083,24.7956,5507.1504850863,0
+QARP.US,D,20190816,000000,24.873,25.1428,24.873,25.118,1920.3956935913,0
+QARP.US,D,20190819,000000,25.4364,25.5436,25.4285,25.5019,2732.9095671003,0
+QARP.US,D,20190820,000000,25.3878,25.4513,25.3363,25.3363,5455.7383169114,0
+QARP.US,D,20190821,000000,25.6001,25.6001,25.5238,25.5902,5044.4409715123,0
+QARP.US,D,20190822,000000,25.4324,25.5902,25.4324,25.5515,5065.6106878196,0
+QARP.US,D,20190823,000000,25.3363,25.4414,24.7956,24.8234,5126.0955915548,0
+QARP.US,D,20190826,000000,24.9662,25.0992,24.9097,25.0992,3389.1707726268,0
+QARP.US,D,20190827,000000,25.1924,25.1973,24.9384,24.9662,5395.2534131762,0
+QARP.US,D,20190828,000000,25.0605,25.2401,25.0118,25.2211,4380.1151121545,0
+QARP.US,D,20190829,000000,25.4562,25.5574,25.368,25.5406,5117.0228559945,0
+QARP.US,D,20190830,000000,25.6438,25.6438,25.5048,25.5714,3134.1260952102,0
+QARP.US,D,20190903,000000,25.4196,25.4196,25.2589,25.363,4273.258448889,0
+QARP.US,D,20190904,000000,25.486,25.608,25.486,25.5902,5797.478023015,0
+QARP.US,D,20190905,000000,25.8828,26.0942,25.8828,26.0634,4664.3941597097,0
+QARP.US,D,20190906,000000,26.1556,26.2151,26.1556,26.1943,4593.8284386854,0
+QARP.US,D,20190909,000000,26.1556,26.1656,26.0148,26.1229,3564.5769934587,0
+QARP.US,D,20190910,000000,26.0266,26.1248,25.985,26.0722,3697.6437816761,0
+QARP.US,D,20190911,000000,26.3183,26.3551,26.2786,26.3421,3850.8722044718,0
+QARP.US,D,20190912,000000,26.3837,26.61,26.3837,26.5147,6053.5307821606,0
+QARP.US,D,20190913,000000,26.5702,26.597,26.4493,26.4592,4332.7352708953,0
+QARP.US,D,20190916,000000,26.2875,26.3551,26.2786,26.2975,2806.4995333114,0
+QARP.US,D,20190917,000000,26.3451,26.5147,26.3451,26.5147,6018.2479216484,0
+QARP.US,D,20190918,000000,26.4592,26.4592,26.2657,26.3649,3580.7063011214,0
+QARP.US,D,20190919,000000,26.4969,26.4969,26.3719,26.3719,11670.562175699,0
+QARP.US,D,20190920,000000,26.4423,26.4433,26.1646,26.1646,4663.3860779808,0
+QARP.US,D,20190923,000000,26.2419,26.3401,26.2419,26.3074,7601.9443177806,0
+QARP.US,D,20190924,000000,26.3351,26.3351,26.0028,26.0852,1872.0077706032,0
+QARP.US,D,20190925,000000,26.117,26.2598,26.0614,26.1933,16224.067345228,0
+QARP.US,D,20190926,000000,26.0902,26.2459,26.0902,26.1933,2379.0728802496,0
+QARP.US,D,20190927,000000,26.0802,26.099,25.8421,25.9562,9131.2043005513,0
+QARP.US,D,20190930,000000,26.105,26.1626,26.0932,26.1447,12060.689804791,0
+QARP.US,D,20191001,000000,26.2132,26.2132,25.7857,25.7857,5615.0152300806,0
+QARP.US,D,20191002,000000,25.3958,25.3958,25.2241,25.2936,4478.9071215886,0
+QARP.US,D,20191003,000000,25.2945,25.481,25.2945,25.481,1809.5067034102,0
+QARP.US,D,20191004,000000,25.5664,25.8799,25.5664,25.8799,2777.2651631727,0
+QARP.US,D,20191007,000000,25.9285,25.9285,25.7559,25.7559,1908.2987128443,0
+QARP.US,D,20191008,000000,25.6973,25.737,25.3779,25.3779,7432.5865873222,0
+QARP.US,D,20191009,000000,25.5486,25.6973,25.5396,25.5862,5119.0390194523,0
+QARP.US,D,20191010,000000,25.6815,25.8898,25.6815,25.8095,4796.4528661982,0
+QARP.US,D,20191011,000000,26.2231,26.3521,26.2032,26.2032,8179.5751484514,0
+QARP.US,D,20191014,000000,26.0802,26.1834,26.0802,26.1646,4205.7169730514,0
+QARP.US,D,20191015,000000,26.4265,26.4592,26.3749,26.3749,32864.472444499,0
+QARP.US,D,20191016,000000,26.4076,26.4095,26.3074,26.3451,12054.641314418,0
+QARP.US,D,20191017,000000,26.5068,26.5068,26.4115,26.479,2988.9623262458,0
+QARP.US,D,20191018,000000,26.3927,26.4076,26.2598,26.3074,8855.9979885563,0
+QARP.US,D,20191021,000000,26.4175,26.4859,26.4175,26.4542,2323.628385159,0
+QARP.US,D,20191022,000000,26.6168,26.6228,26.4939,26.5256,10766.312864858,0
+QARP.US,D,20191023,000000,26.4393,26.5068,26.4294,26.4978,9224.9559013408,0
+QARP.US,D,20191024,000000,26.5068,26.6506,26.4889,26.6378,6230.9531664504,0
+QARP.US,D,20191025,000000,26.8203,26.8767,26.8203,26.8401,8740.0685897306,0
+QARP.US,D,20191028,000000,27.0276,27.0425,26.9919,27.0008,4230.9190162744,0
+QARP.US,D,20191029,000000,26.9333,27.0504,26.9333,26.9333,7380.1663374184,0
+QARP.US,D,20191030,000000,26.8301,26.9333,26.7905,26.9333,9219.9154926962,0
+QARP.US,D,20191031,000000,26.8103,26.8301,26.7141,26.8301,9120.1154015331,0
+QARP.US,D,20191101,000000,27.106,27.2082,27.0772,27.2082,2449.638601274,0
+QARP.US,D,20191104,000000,27.3708,27.4065,27.342,27.3827,2173.4242075501,0
+QARP.US,D,20191105,000000,27.3708,27.4263,27.342,27.342,8231.9953983552,0
+QARP.US,D,20191106,000000,27.3222,27.3807,27.3123,27.3649,6459.787718915,0
+QARP.US,D,20191107,000000,27.6029,27.6029,27.4928,27.5117,2695.6105431303,0
+QARP.US,D,20191108,000000,27.4561,27.5692,27.4105,27.5692,6883.1820450612,0
+QARP.US,D,20191111,000000,27.4651,27.5791,27.4651,27.5791,1456.6780982884,0
+QARP.US,D,20191112,000000,27.6366,27.7012,27.5265,27.5613,2122.0120393752,0
+QARP.US,D,20191113,000000,27.5117,27.588,27.5117,27.5801,4740.0002893787,0
+QARP.US,D,20191114,000000,27.6069,27.6069,27.5017,27.6069,10977.001946203,0
+QARP.US,D,20191115,000000,27.7488,27.836,27.7488,27.836,10399.371115532,0
+QARP.US,D,20191118,000000,27.7636,27.8579,27.6466,27.6466,71753.24130102,0
+QARP.US,D,20191119,000000,27.7824,27.7824,27.7041,27.713,25507.491986846,0
+QARP.US,D,20191120,000000,27.6754,27.713,27.4393,27.5692,10076.784962277,0
+QARP.US,D,20191121,000000,27.5434,27.6049,27.5434,27.5513,3455.7041667355,0
+QARP.US,D,20191122,000000,27.5791,27.6267,27.5791,27.589,220176.138495,0
+QARP.US,D,20191125,000000,27.841,27.8737,27.8023,27.8737,4270.2342037023,0
+QARP.US,D,20191126,000000,27.7775,27.9709,27.7775,27.9015,4350.8807420158,0
+QARP.US,D,20191127,000000,27.9521,28.0255,27.9521,27.9977,5584.7727782131,0
+QARP.US,D,20191129,000000,27.8658,27.9957,27.8658,27.8737,2052.4544000797,0
+QARP.US,D,20191202,000000,27.7041,27.7408,27.6366,27.6366,6886.2062902479,0
+QARP.US,D,20191203,000000,27.3222,27.4561,27.3222,27.3321,6220.8723491612,0
+QARP.US,D,20191204,000000,27.6486,27.6852,27.6168,27.6337,5952.7226092686,0
+QARP.US,D,20191205,000000,27.6366,27.6922,27.6069,27.6466,7586.8230918468,0
+QARP.US,D,20191206,000000,27.9977,28.0165,27.9601,27.9779,2525.2447309429,0
+QARP.US,D,20191209,000000,27.9888,28.0017,27.8737,27.8737,4736.9760441919,0
+QARP.US,D,20191210,000000,27.9085,27.9501,27.846,27.846,4126.0785164668,0
+QARP.US,D,20191211,000000,27.9977,28.0345,27.9203,28.0255,5607.9586579782,0
+QARP.US,D,20191212,000000,28.2726,28.2726,28.0345,28.2556,3115.9806240896,0
+QARP.US,D,20191213,000000,28.1307,28.2398,28.1307,28.216,9103.9860938704,0
+QARP.US,D,20191216,000000,28.4243,28.5096,28.4243,28.4531,1724.827838181,0
+QARP.US,D,20191217,000000,28.5096,28.5096,28.4203,28.463,5448.681744809,0
+QARP.US,D,20191218,000000,28.4531,28.5007,28.3757,28.3757,7203.7520348575,0
+QARP.US,D,20191219,000000,28.4818,28.5781,28.4144,28.5781,23944.965307021,0
+QARP.US,D,20191220,000000,28.71,28.7199,28.5781,28.5781,5315.6149565916,0
+QARP.US,D,20191223,000000,28.7298,28.7655,28.6802,28.6802,3645.2235317723,0
+QARP.US,D,20191224,000000,28.7268,28.7774,28.6911,28.7774,5310.574547947,0
+QARP.US,D,20191226,000000,28.8002,28.8429,28.7407,28.8429,3689.5791278447,0
+QARP.US,D,20191227,000000,28.828,28.8776,28.7864,28.7864,4349.8726602869,0
+QARP.US,D,20191230,000000,28.7486,28.7486,28.6147,28.7001,16662.582897308,0
+QARP.US,D,20191231,000000,28.6455,28.7586,28.6237,28.6703,4175.4745211838,0
+QARP.US,D,20200102,000000,28.8618,28.9977,28.8618,28.9977,3630.1023058385,0
+QARP.US,D,20200103,000000,28.6802,28.8429,28.6802,28.7199,2898.2349706431,0
+QARP.US,D,20200106,000000,28.7447,28.8152,28.7298,28.8072,29844.259584657,0
+QARP.US,D,20200107,000000,28.7486,28.842,28.7486,28.7675,5190.6128222056,0
+QARP.US,D,20200108,000000,28.8826,29.0581,28.8826,28.8915,3422.4374696811,0
+QARP.US,D,20200109,000000,29.0691,29.1117,29.0066,29.1117,24239.325171865,0
+QARP.US,D,20200110,000000,29.1305,29.1305,29.0165,29.0215,4588.7880300408,0
+QARP.US,D,20200113,000000,29.1603,29.1981,29.0353,29.0353,3084.7300904931,0
+QARP.US,D,20200114,000000,29.1981,29.2724,29.1782,29.1782,3105.8998068004,0
+QARP.US,D,20200115,000000,29.2556,29.3022,29.2258,29.2317,12596.989284576,0
+QARP.US,D,20200116,000000,29.3984,29.4748,29.3894,29.4748,1525.2276558549,0
+QARP.US,D,20200117,000000,29.4748,29.5532,29.4748,29.5204,5112.9905290788,0
+QARP.US,D,20200121,000000,29.5016,29.5502,29.446,29.45,7788.4394376307,0
+QARP.US,D,20200122,000000,29.4936,29.5899,29.4837,29.5115,3884.1389015262,0
+QARP.US,D,20200123,000000,29.2645,29.5502,29.2357,29.4648,3607.9245078023,0
+QARP.US,D,20200124,000000,29.5184,29.5184,29.1782,29.2457,4867.0185872225,0
+QARP.US,D,20200127,000000,28.5493,28.9004,28.5493,28.6059,10708.85220631,0
+QARP.US,D,20200128,000000,28.9094,29.1415,28.9004,28.9193,9131.2043005513,0
+QARP.US,D,20200129,000000,29.0165,29.1485,28.9977,29.0185,2481.8972165994,0
+QARP.US,D,20200130,000000,28.5731,28.9094,28.5731,28.9094,3138.1584221259,0
+QARP.US,D,20200131,000000,28.5096,28.5096,28.1465,28.1951,2950.6552205469,0
+QARP.US,D,20200203,000000,28.3856,28.4233,28.3856,28.4233,1800.4339678499,0
+QARP.US,D,20200204,000000,28.8528,28.8856,28.8112,28.8112,2570.6084087443,0
+QARP.US,D,20200205,000000,29.0254,29.3478,29.0254,29.2645,3575.6658924769,0
+QARP.US,D,20200206,000000,29.3498,29.4361,29.3498,29.3696,3158.3200567042,0
+QARP.US,D,20200207,000000,29.1018,29.2109,29.1018,29.1305,2636.133721124,0
+QARP.US,D,20200210,000000,29.0254,29.3984,29.0254,29.3984,15520.426298442,0
+QARP.US,D,20200211,000000,29.4936,29.5036,29.3884,29.4074,5545.4575907852,0
+QARP.US,D,20200212,000000,29.6087,29.7317,29.6087,29.6663,7698.7201637569,0
+QARP.US,D,20200213,000000,29.6781,29.7139,29.6781,29.7139,963.72613284688,0
+QARP.US,D,20200214,000000,29.6871,29.6871,29.5799,29.6713,4754.1134335835,0
+QARP.US,D,20200218,000000,29.5095,29.6087,29.446,29.5502,3382.1142005243,0
+QARP.US,D,20200219,000000,29.6573,29.827,29.6474,29.7466,1424.419482963,0
+QARP.US,D,20200220,000000,29.3884,29.6663,29.3796,29.6663,7933.6032065951,0
+QARP.US,D,20200221,000000,29.3984,29.3984,29.2645,29.2645,2665.3680912627,0
+QARP.US,D,20200224,000000,28.3182,28.4233,28.2904,28.3182,13364.139480283,0
+QARP.US,D,20200225,000000,27.5503,27.5503,27.3361,27.3361,1132.0757815764,0
+QARP.US,D,20200226,000000,27.4779,27.726,27.224,27.2577,3956.7207860084,0
+QARP.US,D,20200227,000000,26.3887,26.4651,26.0446,26.0446,9724.9644388847,0
+QARP.US,D,20200228,000000,25.2033,25.8541,25.0605,25.8541,208201.13563717,0
+QARP.US,D,20200302,000000,26.0544,27.0672,25.8114,27.0672,7884.2072018781,0
+QARP.US,D,20200303,000000,27.3143,27.3143,26.0644,26.2647,13113.127129783,0
+QARP.US,D,20200304,000000,26.6774,27.3043,26.6774,27.2865,2066.5675442846,0
+QARP.US,D,20200305,000000,26.9025,26.9025,26.1874,26.3223,17912.604241168,0
+QARP.US,D,20200306,000000,25.9959,26.103,25.5574,25.986,69890.306265977,0
+QARP.US,D,20200309,000000,24.5079,24.9364,23.9961,24.0189,435054.80750453,0
+QARP.US,D,20200310,000000,24.8105,25.2221,24.2093,25.2221,11453.824603981,0
+QARP.US,D,20200311,000000,24.372,25.0258,23.6836,23.8552,12030.447352923,0
+QARP.US,D,20200312,000000,21.8881,22.5478,21.5598,21.5598,7939.6516969686,0
+QARP.US,D,20200313,000000,23.1489,23.6271,22.0042,23.6271,13457.891081073,0
+QARP.US,D,20200316,000000,21.2582,22.2392,19.6234,19.6234,16095.032883926,0
+QARP.US,D,20200317,000000,20.8386,21.9565,20.7136,21.9565,93362.481242135,0
+QARP.US,D,20200318,000000,20.6561,21.2384,19.4716,20.6759,19322.910579926,0
+QARP.US,D,20200319,000000,22.0488,22.0488,20.3129,20.4934,12932.680500306,0
+QARP.US,D,20200320,000000,21.2532,21.2532,19.8774,20.0122,10450.783283706,0
+QARP.US,D,20200323,000000,19.3684,19.7633,18.8586,19.2058,10623.165259352,0
+QARP.US,D,20200324,000000,20.1472,21.2532,20.1472,21.2433,13868.180344743,0
+QARP.US,D,20200325,000000,21.6084,22.3484,21.3107,21.525,10864.096792563,0
+QARP.US,D,20200326,000000,21.9069,22.8682,21.6768,22.8682,7816.6657260405,0
+QARP.US,D,20200327,000000,22.2631,22.4565,21.8772,22.0042,7603.9604812385,0
+QARP.US,D,20200330,000000,22.2264,22.7542,22.2214,22.7542,20247.321525345,0
+QARP.US,D,20200331,000000,22.6866,22.8493,22.268,22.3484,10968.937292371,0
+QARP.US,D,20200401,000000,21.8107,21.9069,21.1808,21.407,7751.1404136607,0
+QARP.US,D,20200402,000000,21.3297,21.8981,21.3039,21.8018,6543.4585024153,0
+QARP.US,D,20200403,000000,21.9744,21.9744,21.3307,21.4367,7864.0455672997,0
+QARP.US,D,20200406,000000,22.4079,23.1836,22.4079,23.0051,9416.4914298354,0
+QARP.US,D,20200407,000000,23.8404,23.8404,23.2184,23.2184,2713.7560142508,0
+QARP.US,D,20200408,000000,23.4445,24.0129,23.2253,24.0129,3876.0742476948,0
+QARP.US,D,20200409,000000,24.3016,24.3175,23.9078,24.1389,5007.1419475423,0
+QARP.US,D,20200413,000000,23.9177,23.9266,23.6231,23.885,3189.5705903007,0
+QARP.US,D,20200414,000000,24.6468,24.6865,24.5615,24.5714,13521.400229995,0
+QARP.US,D,20200415,000000,24.2331,24.2331,23.7937,24.0813,260356.26004627,0
+QARP.US,D,20200416,000000,23.9742,24.0715,23.8175,24.0715,3116.9887058186,0
+QARP.US,D,20200417,000000,24.4752,24.7837,24.4464,24.7837,38629.691852189,0
+QARP.US,D,20200420,000000,24.5992,24.6279,24.2242,24.2242,2134.1090201222,0
+QARP.US,D,20200421,000000,23.8314,23.8314,23.6191,23.6191,5683.5647876472,0
+QARP.US,D,20200422,000000,24.0913,24.2044,23.9544,24.0526,3911.357108207,0
+QARP.US,D,20200423,000000,24.4564,24.5427,24.2431,24.2431,1739.9490641148,0
+QARP.US,D,20200424,000000,24.1677,24.5992,24.1013,24.5992,5008.1500292712,0
+QARP.US,D,20200427,000000,24.8303,24.9364,24.8303,24.87,3048.439148252,0
+QARP.US,D,20200428,000000,25.1963,25.2341,24.8402,24.8402,7778.3586203415,0
+QARP.US,D,20200429,000000,25.5336,25.7271,25.4354,25.7191,6141.2338925765,0
+QARP.US,D,20200430,000000,25.5426,25.5426,25.2341,25.2639,6275.3087625228,0
+QARP.US,D,20200501,000000,24.9474,24.9474,24.5427,24.5893,6980.9659727663,0
+QARP.US,D,20200504,000000,24.3512,24.8145,24.3512,24.7539,13138.329173006,0
+QARP.US,D,20200505,000000,25.2153,25.2539,25.0317,25.0317,4143.2159058584,0
+QARP.US,D,20200506,000000,25.2489,25.2489,24.7163,24.7163,6012.1994312749,0
+QARP.US,D,20200507,000000,25.3313,25.3799,25.2439,25.2489,11024.381787462,0
+QARP.US,D,20200508,000000,25.5942,25.8511,25.5942,25.8511,9073.7436420029,0
+QARP.US,D,20200511,000000,25.6953,25.9453,25.6953,25.8957,4021.2380166592,0
+QARP.US,D,20200512,000000,25.8223,25.861,25.3452,25.3452,1933.5007560673,0
+QARP.US,D,20200513,000000,25.2767,25.2767,24.6429,24.7728,2307.4990774963,0
+QARP.US,D,20200514,000000,24.8373,25.1487,24.8373,25.1487,930.45943579254,0
+QARP.US,D,20200515,000000,24.8988,25.2341,24.8888,25.0614,34566.114402915,0
+QARP.US,D,20200518,000000,25.7925,26.1675,25.7925,26.11,8529.3795083864,0
+QARP.US,D,20200519,000000,26.0138,26.1814,25.8789,25.8789,2822.6288409741,0
+QARP.US,D,20200520,000000,26.3521,26.3521,26.2062,26.3133,8599.9452294108,0
+QARP.US,D,20200521,000000,26.3401,26.3401,26.11,26.1626,3491.9951089765,0
+QARP.US,D,20200522,000000,26.1576,26.2161,26.0227,26.1378,11871.170439754,0
+QARP.US,D,20200526,000000,26.7915,26.7915,26.5425,26.5425,4067.6097761895,0
+QARP.US,D,20200527,000000,26.7915,26.9263,26.4899,26.9125,53239.820349417,0
+QARP.US,D,20200528,000000,26.8163,27.096,26.5852,26.6873,1524.219574126,0
+QARP.US,D,20200529,000000,26.6298,26.9849,26.5425,26.8599,31200.129510053,0
+QARP.US,D,20200601,000000,26.8213,27.0325,26.8213,26.975,3421.4293879522,0
+QARP.US,D,20200602,000000,27.0722,27.2091,27.0187,27.2091,96317.168789597,0
+QARP.US,D,20200603,000000,27.5077,27.6396,27.5077,27.6218,2058.5028904533,0
+QARP.US,D,20200604,000000,27.6198,27.6396,27.4233,27.5275,11764.313776489,0
+QARP.US,D,20200605,000000,28.2636,28.5007,28.1783,28.337,11621.166170982,0
+QARP.US,D,20200608,000000,28.4273,28.832,28.4273,28.832,6291.4380701855,0
+QARP.US,D,20200609,000000,28.3688,28.5443,28.3688,28.3886,5595.8616772312,0
+QARP.US,D,20200610,000000,28.3688,28.4461,28.2536,28.2536,6194.6622242093,0
+QARP.US,D,20200611,000000,27.4749,27.5325,26.5197,26.5197,7827.7546250586,0
+QARP.US,D,20200612,000000,27.1376,27.225,26.5137,26.8213,5907.3589314673,0
+QARP.US,D,20200615,000000,26.2637,27.1298,26.2637,27.0137,7213.8328521467,0
+QARP.US,D,20200616,000000,27.7924,27.8608,27.341,27.6872,11254.224421656,0
+QARP.US,D,20200617,000000,27.6594,27.727,27.4839,27.5077,1970.7997800373,0
+QARP.US,D,20200618,000000,27.3698,27.5027,27.346,27.4125,1835.7168283621,0
+QARP.US,D,20200619,000000,27.7824,27.7824,27.3659,27.3659,393.15187427854,0
+QARP.US,D,20200622,000000,27.2538,27.5424,27.1972,27.4383,136680.76121553,0
+QARP.US,D,20200623,000000,27.8222,27.9085,27.5999,27.6436,12417.550736829,0
+QARP.US,D,20200624,000000,27.1476,27.1476,26.8847,26.8847,5074.6834233799,0
+QARP.US,D,20200625,000000,26.8014,27.1228,26.7677,27.1228,2995.0108166193,0
+QARP.US,D,20200626,000000,26.974,26.974,26.5108,26.5207,11316.725488848,0
+QARP.US,D,20200629,000000,26.7706,26.9641,26.7706,26.9075,4020.2299349303,0
+QARP.US,D,20200630,000000,26.9541,27.2845,26.9541,27.2845,4287.3715930939,0
+QARP.US,D,20200701,000000,27.3708,27.4769,27.2349,27.2349,6939.6346218806,0
+QARP.US,D,20200702,000000,27.4957,27.728,27.4293,27.4293,5444.6494178933,0
+QARP.US,D,20200706,000000,27.8658,27.8658,27.718,27.7666,5211.7825385129,0
+QARP.US,D,20200707,000000,27.71,27.8539,27.5047,27.5722,12340.93652543,0
+QARP.US,D,20200708,000000,27.728,27.728,27.4769,27.6317,5362.9947978508,0
+QARP.US,D,20200709,000000,27.71,27.71,27.2448,27.3877,2268.1838900685,0
+QARP.US,D,20200710,000000,27.2448,27.7378,27.2448,27.7378,17237.189482792,0
+QARP.US,D,20200713,000000,27.8916,28.0671,27.5057,27.5057,5766.2274894185,0
+QARP.US,D,20200714,000000,27.4681,28.0265,27.4581,28.0265,3439.5748590727,0
+QARP.US,D,20200715,000000,28.212,28.4134,28.09,28.4134,19966.066722976,0
+QARP.US,D,20200716,000000,28.1624,28.2497,28.1336,28.2219,52798.28055215,0
+QARP.US,D,20200717,000000,28.3459,28.4044,28.2021,28.2884,5576.7081243817,0
+QARP.US,D,20200720,000000,28.1634,28.3459,28.1634,28.326,3264.1686382408,0
+QARP.US,D,20200721,000000,28.5791,28.7229,28.5106,28.5155,4507.1334099983,0
+QARP.US,D,20200722,000000,28.3846,28.6068,28.3846,28.6068,10093.92235167,0
+QARP.US,D,20200723,000000,28.2686,28.7219,28.2686,28.3707,8625.1472726338,0
+QARP.US,D,20200724,000000,28.0265,28.085,27.9611,28.0165,5466.8272159295,0
+QARP.US,D,20200727,000000,28.0652,28.2804,27.5444,28.2219,8078.7669755595,0
+QARP.US,D,20200728,000000,28.1435,28.2288,27.9888,27.9888,18183.778226247,0
+QARP.US,D,20200729,000000,28.0265,28.2964,28.0265,28.2686,13726.040820965,0
+QARP.US,D,20200730,000000,27.8717,28.1535,27.8717,28.1495,11976.010939562,0
+QARP.US,D,20200731,000000,28.4431,28.4431,28.1039,28.2784,5299.4856489289,0
+QARP.US,D,20200803,000000,28.4134,28.5403,28.4134,28.5403,2715.7721777087,0
+QARP.US,D,20200804,000000,28.5106,28.6257,28.462,28.6257,2168.3837989055,0
+QARP.US,D,20200805,000000,28.9153,28.9153,28.7616,28.8012,6331.7613393423,0
+QARP.US,D,20200806,000000,28.7744,28.9838,28.7744,28.9838,5611.9909848939,0
+QARP.US,D,20200807,000000,28.9451,29.0493,28.8716,29.0314,18067.848827421,0
+QARP.US,D,20200810,000000,29.3022,29.3091,29.0799,29.3091,5565.6192253636,0
+QARP.US,D,20200811,000000,29.573,29.6703,29.1505,29.1505,7483.9987554971,0
+QARP.US,D,20200812,000000,29.4847,29.573,29.3022,29.3022,4988.9964764217,0
+QARP.US,D,20200813,000000,29.3994,29.4084,29.327,29.4084,3129.0856865656,0
+QARP.US,D,20200814,000000,29.2724,29.456,29.2069,29.3418,6258.1713731312,0
+QARP.US,D,20200817,000000,29.447,29.4946,29.1961,29.1961,6290.4299884566,0
+QARP.US,D,20200818,000000,29.3994,29.4371,29.1534,29.3607,4919.4388371263,0
+QARP.US,D,20200819,000000,29.5432,29.5532,29.3072,29.3418,4347.8564968291,0
+QARP.US,D,20200820,000000,29.3806,29.4272,29.1663,29.3994,3025.2532684869,0
+QARP.US,D,20200821,000000,29.4808,29.573,29.44,29.573,1789.3450688318,0
+QARP.US,D,20200824,000000,29.7367,29.8329,29.5532,29.8329,7497.103817973,0
+QARP.US,D,20200825,000000,29.9024,29.9588,29.8547,29.9311,1230.8677910105,0
+QARP.US,D,20200826,000000,29.9272,30.2009,29.9272,30.1136,5529.3282831225,0
+QARP.US,D,20200827,000000,30.1225,30.2882,30.1037,30.1434,3167.3927922645,0
+QARP.US,D,20200828,000000,30.4231,30.4618,30.3071,30.3934,4161.361376979,0
+QARP.US,D,20200831,000000,30.3349,30.4906,30.3349,30.4132,18830.966696213,0
+QARP.US,D,20200901,000000,30.0749,30.4618,30.0749,30.433,22513.489251956,0
+QARP.US,D,20200902,000000,30.6056,31.0144,30.6056,31.0144,1885.1128330791,0
+QARP.US,D,20200903,000000,30.5482,30.5482,29.8924,29.9836,2397.2183513702,0
+QARP.US,D,20200904,000000,30.0551,30.0839,29.332,29.7357,9126.1638919067,0
+QARP.US,D,20200908,000000,29.0999,29.3706,29.0314,29.0899,6595.8787523192,0
+QARP.US,D,20200909,000000,29.4371,29.6216,29.4371,29.573,6169.4601809863,0
+QARP.US,D,20200910,000000,29.6979,29.7267,28.9451,28.9451,5463.8029707427,0
+QARP.US,D,20200911,000000,29.0701,29.2248,28.8478,29.0125,7943.6840238843,0
+QARP.US,D,20200914,000000,29.442,29.5452,29.4084,29.4084,6797.495098103,0
+QARP.US,D,20200915,000000,29.6901,29.7456,29.5234,29.6117,9047.533517051,0
+QARP.US,D,20200916,000000,29.6703,29.7595,29.5234,29.5929,24922.804584073,0
+QARP.US,D,20200917,000000,29.0026,29.456,29.0026,29.2923,5544.4495090563,0
+QARP.US,D,20200918,000000,29.3607,29.3607,28.9124,29.0889,31726.348172549,0
+QARP.US,D,20200921,000000,28.3846,28.6326,28.208,28.6326,13154.458480668,0
+QARP.US,D,20200922,000000,28.5573,28.838,28.5175,28.838,12212.910145858,0
+QARP.US,D,20200923,000000,28.8092,28.8092,28.1971,28.2278,17669.656544498,0
+QARP.US,D,20200924,000000,27.9937,28.4977,27.9461,28.2744,8328.7712443315,0
+QARP.US,D,20200925,000000,28.1793,28.7407,28.1793,28.7407,466277.11481261,0
+QARP.US,D,20200928,000000,29.1375,29.2248,28.9639,29.1573,61779.280675092,0
+QARP.US,D,20200929,000000,29.0591,29.1663,28.8945,28.954,15033.522823374,0
+QARP.US,D,20200930,000000,28.9143,29.448,28.9143,29.1276,12400.413347436,0
+QARP.US,D,20201001,000000,29.3706,29.3806,29.1087,29.2546,22444.939694389,0
+QARP.US,D,20201002,000000,28.9828,29.2387,28.9242,29.0215,4515.1980638297,0
+QARP.US,D,20201005,000000,29.3022,29.5641,29.2635,29.5641,3764.1771757848,0
+QARP.US,D,20201006,000000,29.6226,29.6999,29.1475,29.1475,9646.334064029,0
+QARP.US,D,20201007,000000,29.448,29.6425,29.448,29.6425,4106.9249636173,0
+QARP.US,D,20201008,000000,29.9321,30.0006,29.7952,29.9321,14148.427065383,0
+QARP.US,D,20201009,000000,30.1295,30.2327,30.1156,30.2039,5638.2011098458,0
+QARP.US,D,20201012,000000,30.4172,30.689,30.2922,30.5342,2608.9155144432,0
+QARP.US,D,20201013,000000,30.437,30.4658,30.3111,30.3289,5955.7468544554,0
+QARP.US,D,20201014,000000,30.2425,30.2823,30.1652,30.1652,7262.2207751348,0
+QARP.US,D,20201015,000000,29.7099,30.2425,29.7099,30.2425,7012.2165063628,0
+QARP.US,D,20201016,000000,30.2039,30.314,30.1454,30.1751,6468.8604544753,0
+QARP.US,D,20201019,000000,30.2327,30.2823,29.6613,29.6613,6757.1718289462,0
+QARP.US,D,20201020,000000,29.8051,30.0918,29.8051,29.825,4854.9216064755,0
+QARP.US,D,20201021,000000,29.9232,29.937,29.7674,29.7674,5094.8450579583,0
+QARP.US,D,20201022,000000,29.7387,29.9628,29.7387,29.9618,9257.2145166662,0
+QARP.US,D,20201023,000000,29.9618,30.0581,29.7952,29.9906,7783.3990289861,0
+QARP.US,D,20201026,000000,29.3894,29.6999,29.2109,29.332,13622.208402887,0
+QARP.US,D,20201027,000000,29.2853,29.3558,29.0939,29.1276,12212.910145858,0
+QARP.US,D,20201028,000000,28.5373,28.6415,28.1197,28.1197,10027.388957561,0
+QARP.US,D,20201029,000000,28.1991,28.6515,28.1991,28.5661,10011.259649898,0
+QARP.US,D,20201030,000000,28.4015,28.4203,27.9849,28.1912,6063.6115994497,0
+QARP.US,D,20201102,000000,28.6049,28.7209,28.4689,28.6247,5332.7523459832,0
+QARP.US,D,20201103,000000,29.2059,29.332,29.0641,29.2248,8152.3569417706,0
+QARP.US,D,20201104,000000,29.6713,30.2337,29.5939,29.8845,5797.478023015,0
+QARP.US,D,20201105,000000,29.9132,30.5144,29.9132,30.3775,12440.736616593,0
+QARP.US,D,20201106,000000,30.1939,30.437,30.1939,30.3111,45857.63784854,0
+QARP.US,D,20201109,000000,31.4836,31.8139,30.931,30.9786,4899.2772025479,0
+QARP.US,D,20201110,000000,30.931,31.0758,30.931,31.057,8420.5066816631,0
+QARP.US,D,20201111,000000,31.1056,31.2137,31.0372,31.066,5833.7689652561,0
+QARP.US,D,20201112,000000,31.0184,31.0858,30.6592,30.81,41552.120784326,0
+QARP.US,D,20201113,000000,30.9985,31.3953,30.9687,31.3953,9095.9214400391,0
+QARP.US,D,20201116,000000,31.3367,31.9001,31.3367,31.9001,11343.94369553,0
+QARP.US,D,20201117,000000,31.4548,31.7018,31.4349,31.5986,3509.1324983682,0
+QARP.US,D,20201118,000000,31.677,31.7018,31.3209,31.3209,2277.2566256288,0
+QARP.US,D,20201119,000000,31.183,31.3665,31.1453,31.3665,4971.8590870301,0
+QARP.US,D,20201120,000000,31.2008,31.3249,31.1354,31.1354,12994.17348577,0
+QARP.US,D,20201123,000000,31.2901,31.5034,31.174,31.2991,7154.3560301405,0
+QARP.US,D,20201124,000000,31.5133,32.0649,31.5133,32.0361,12269.362722677,0
+QARP.US,D,20201125,000000,31.7941,31.9775,31.7167,31.8327,8481.9996671272,0
+QARP.US,D,20201127,000000,31.9001,32.0173,31.8803,32.0173,4373.058540052,0
+QARP.US,D,20201130,000000,31.7355,31.7355,31.678,31.678,1943.5815733565,0
+QARP.US,D,20201201,000000,32.0559,32.3168,31.9517,32.1412,11813.709781206,0
+QARP.US,D,20201202,000000,32.2742,32.3019,32.1562,32.1868,3149.247321144,0
+QARP.US,D,20201203,000000,32.4725,32.4725,32.2494,32.2494,5245.0492355673,0
+QARP.US,D,20201204,000000,33.906,33.906,32.3367,32.7424,11034.462604751,0
+QARP.US,D,20201207,000000,32.667,32.667,32.4527,32.5291,10274.368981145,0
+QARP.US,D,20201208,000000,32.4914,32.7276,32.4914,32.6184,7261.2126934059,0
+QARP.US,D,20201209,000000,32.792,32.792,32.3595,32.4527,3534.3345415912,0
+QARP.US,D,20201210,000000,32.1036,32.5152,32.1036,32.4695,5907.3589314673,0
+QARP.US,D,20201211,000000,32.0649,32.3645,32.0649,32.2692,9857.0231453732,0
+QARP.US,D,20201214,000000,32.5698,32.5797,32.181,32.2106,5950.7064458108,0
+QARP.US,D,20201215,000000,32.4914,32.674,32.298,32.674,9003.1779209785,0
+QARP.US,D,20201216,000000,32.5549,32.6283,32.5003,32.5896,4540.4001070526,0
+QARP.US,D,20201217,000000,32.8218,32.8218,32.6273,32.782,3317.5969698735,0
+QARP.US,D,20201218,000000,32.5589,32.7324,32.4209,32.6342,10453.807528893,0
+QARP.US,D,20201221,000000,32.178,32.3724,31.8863,32.3525,16080.919739721,0
+QARP.US,D,20201222,000000,32.3446,32.3743,32.2374,32.2374,6072.68433501,0
+QARP.US,D,20201223,000000,32.5043,32.6085,32.3724,32.3724,5427.5120285017,0
+QARP.US,D,20201224,000000,32.3962,32.4845,32.3049,32.4845,2209.7151497912,0
+QARP.US,D,20201228,000000,32.6561,32.7672,32.6462,32.6462,5591.8293503155,0
+QARP.US,D,20201229,000000,32.8991,32.9467,32.666,32.8118,13353.050581265,0
+QARP.US,D,20201230,000000,32.9289,32.9865,32.6928,32.6928,9671.536107252,0
+QARP.US,D,20201231,000000,32.6928,32.9199,32.6085,32.9199,12942.761317595,0
+QARP.US,D,20210104,000000,32.4865,32.5489,32.2563,32.5192,6829.7537134284,0
+QARP.US,D,20210105,000000,32.7523,32.9329,32.6273,32.8218,3446.6314311752,0
+QARP.US,D,20210106,000000,32.6828,33.3426,32.6828,33.1918,4463.7858956548,0
+QARP.US,D,20210107,000000,33.5311,33.6005,33.5211,33.6005,9014.2668199966,0
+QARP.US,D,20210108,000000,33.7661,33.7661,33.3674,33.6887,7159.3964387851,0
+QARP.US,D,20210111,000000,33.6302,33.79,33.5905,33.5905,6358.9795460231,0
+QARP.US,D,20210112,000000,33.6987,33.7661,33.6223,33.7661,3976.8824205867,0
+QARP.US,D,20210113,000000,33.7472,33.8336,33.6689,33.6689,7386.2148277919,0
+QARP.US,D,20210114,000000,33.785,33.902,33.653,33.653,3777.2822382607,0
+QARP.US,D,20210115,000000,33.3961,33.5905,33.3772,33.3772,111834.57084286,0
+QARP.US,D,20210119,000000,33.775,33.79,33.4645,33.4645,1200947.9252962,0
+QARP.US,D,20210120,000000,34.0885,34.1957,33.4645,33.9318,893712.84060997,0
+QARP.US,D,20210121,000000,34.1461,34.2631,33.9903,34.1639,68447.741311894,0
+QARP.US,D,20210122,000000,33.9705,34.1073,33.8862,33.9506,11859.073459007,0
+QARP.US,D,20210125,000000,34.0885,34.0885,33.6887,34.0091,3545.4234406093,0
+QARP.US,D,20210126,000000,34.1073,34.1559,33.8534,33.8634,63328.702292441,0
+QARP.US,D,20210127,000000,33.5211,33.5211,32.8118,33.0311,6916.4487421155,0
+QARP.US,D,20210128,000000,33.3178,33.6639,33.3178,33.3178,8052.5568506076,0
+QARP.US,D,20210129,000000,33.1521,33.1918,32.6273,32.6273,64154.321228426,0
+QARP.US,D,20210201,000000,32.9467,33.162,32.7424,33.1065,110611.76770568,0
+QARP.US,D,20210202,000000,33.4348,33.6045,33.4348,33.4933,3579.6982193925,0
+QARP.US,D,20210203,000000,33.6401,33.7661,33.5033,33.6729,5537.3929369539,0
+QARP.US,D,20210204,000000,33.8186,34.0002,33.8186,34.0002,3503.0840079947,0
+QARP.US,D,20210205,000000,34.1847,34.2621,34.1669,34.1669,1597.8095403371,0
+QARP.US,D,20210208,000000,34.409,34.5071,34.3613,34.5061,1542.3650452466,0
+QARP.US,D,20210209,000000,34.4576,34.5657,34.4278,34.4714,42614.638926607,0
+QARP.US,D,20210210,000000,34.6529,34.6529,34.4724,34.5527,661.30161417108,0
+QARP.US,D,20210211,000000,34.6499,34.6727,34.5409,34.6699,3823.653997791,0
+QARP.US,D,20210212,000000,34.6033,34.8305,34.6033,34.8305,5617.0313935385,0
+QARP.US,D,20210216,000000,34.9446,34.9446,34.8295,34.8642,3181.5059364694,0
+QARP.US,D,20210217,000000,34.7204,34.8722,34.6431,34.8722,2313.5475678699,0
+QARP.US,D,20210218,000000,34.527,34.7442,34.527,34.6985,33747.552039032,0
+QARP.US,D,20210219,000000,34.7988,34.7988,34.6907,34.6907,2490.9699521597,0
+QARP.US,D,20210222,000000,34.4972,34.7651,34.4972,34.6479,1231.8758727394,0
+QARP.US,D,20210223,000000,34.4972,34.8484,34.4576,34.7581,250705.89365533,0
+QARP.US,D,20210224,000000,35.1945,35.2521,35.1945,35.2521,307.46492732039,0
+QARP.US,D,20210225,000000,35.0418,35.2363,34.387,34.387,4355.9211506604,0
+QARP.US,D,20210226,000000,34.4873,34.647,34.0885,34.3544,4025.2703435749,0
+QARP.US,D,20210301,000000,34.7799,35.1301,34.7799,35.0012,1514.1387568368,0
+QARP.US,D,20210302,000000,35.022,35.022,34.8037,34.8037,2266.1677266106,0
+QARP.US,D,20210303,000000,34.7005,34.7799,34.4873,34.4873,6719.8728049762,0
+QARP.US,D,20210304,000000,34.3613,34.3613,33.6203,33.9338,1036.3080173291,0
+QARP.US,D,20210305,000000,34.3514,34.8374,34.0587,34.8374,1927.4522656938,0
+QARP.US,D,20210308,000000,34.8186,35.0884,34.7799,34.7849,1728.8601650966,0
+QARP.US,D,20210309,000000,35.1211,35.4039,35.0716,35.1717,2980.8976724144,0
+QARP.US,D,20210310,000000,35.4416,35.4416,35.394,35.394,896.18465700928,0
+QARP.US,D,20210311,000000,35.5586,35.8899,35.5586,35.7133,2036.325092417,0
+QARP.US,D,20210312,000000,35.637,35.7689,35.637,35.7689,268.14973989254,0
+QARP.US,D,20210315,000000,35.8305,35.9961,35.8275,35.9961,375.00640315799,0
+QARP.US,D,20210316,000000,36.0914,36.0914,35.9554,35.9554,212.70524480198,0
+QARP.US,D,20210317,000000,35.7431,36.0338,35.7431,36.0338,1387.120458993,0
+QARP.US,D,20210318,000000,35.8602,35.8999,35.5358,35.5358,902.2331473828,0
+QARP.US,D,20210319,000000,35.5884,35.6658,35.3335,35.5715,35146.769478772,0
+QARP.US,D,20210322,000000,35.759,35.759,35.7015,35.7015,225.81030727793,0
+QARP.US,D,20210323,000000,35.2859,35.2859,35.2859,35.2859,161.29307662709,0
+QARP.US,D,20210324,000000,35.515,35.515,35.2451,35.2451,417.3458357726,0
+QARP.US,D,20210325,000000,35.0745,35.52,35.0745,35.511,3444.6152677173,0
+QARP.US,D,20210326,000000,35.8037,36.1826,35.6856,36.1826,5053.5137070726,0
+QARP.US,D,20210329,000000,36.1062,36.2451,36.1062,36.2451,722.79459963516,0
+QARP.US,D,20210330,000000,36.1647,36.1647,36.0636,36.0636,279.23863891065,0
+QARP.US,D,20210331,000000,36.1746,36.3849,36.1449,36.1449,3487.9627820609,0
+QARP.US,D,20210401,000000,36.4633,36.5774,36.4633,36.5774,3428.4859600546,0
+QARP.US,D,20210405,000000,37.112,37.112,37.112,37.112,227.82647073577,0
+QARP.US,D,20210406,000000,37.1518,37.1518,36.9673,36.996,3201.6675710478,0
+QARP.US,D,20210407,000000,36.9643,37.0486,36.9643,37.0486,380.04681180259,0
+QARP.US,D,20210408,000000,36.995,37.1558,36.995,37.1558,2094.7938326944,0
+QARP.US,D,20210409,000000,37.1518,37.4405,37.1418,37.4405,1008.0817289193,0
+QARP.US,D,20210412,000000,37.3432,37.3561,37.3432,37.3561,1111.914146998,0
+QARP.US,D,20210413,000000,37.251,37.3501,37.241,37.3501,1656.2782806145,0
+QARP.US,D,20210414,000000,37.4801,37.4801,37.2906,37.2906,2651.2549470578,0
+QARP.US,D,20210415,000000,37.6408,37.7052,37.6011,37.6814,6354.9472191074,0
+QARP.US,D,20210416,000000,37.7698,37.8362,37.7648,37.8214,4554.5132512575,0
+QARP.US,D,20210419,000000,37.611,37.6448,37.5535,37.614,2226.8525391828,0
+QARP.US,D,20210420,000000,37.5634,37.5634,37.2212,37.3491,2408.3072503883,0
+QARP.US,D,20210421,000000,37.5912,37.7072,37.5723,37.7072,1594.7852951504,0
+QARP.US,D,20210422,000000,37.611,37.7202,37.3581,37.3581,8480.9915853983,0
+QARP.US,D,20210423,000000,37.5188,37.7102,37.5188,37.6914,1931.4845926094,0
+QARP.US,D,20210426,000000,37.7598,37.7698,37.6716,37.6716,8292.4803020904,0
+QARP.US,D,20210427,000000,37.6309,37.747,37.6309,37.747,3649.255858688,0
+QARP.US,D,20210428,000000,37.8174,37.8174,37.743,37.743,1394.1770310954,0
+QARP.US,D,20210429,000000,37.9641,38.1507,37.9146,38.1259,3596.8356087842,0
+QARP.US,D,20210430,000000,37.866,37.866,37.7252,37.7252,1439.5407088968,0
+QARP.US,D,20210503,000000,37.9929,38.0425,37.9929,37.9939,2831.7015765344,0
+QARP.US,D,20210504,000000,37.6061,37.8303,37.6061,37.8303,457.66910492937,0
+QARP.US,D,20210505,000000,38.0435,38.0763,37.9473,37.9473,8274.3348309698,0
+QARP.US,D,20210506,000000,38.2568,38.2568,37.9741,38.243,5039.4005628677,0
+QARP.US,D,20210507,000000,38.5991,38.6675,38.5505,38.6427,2912.3481148479,0
+QARP.US,D,20210510,000000,38.5891,38.6576,38.3302,38.3302,1433.4922185233,0
+QARP.US,D,20210511,000000,37.6904,37.8362,37.6804,37.8094,5224.8876009889,0
+QARP.US,D,20210512,000000,37.4166,37.4415,37.0168,37.0168,3111.948297174,0
+QARP.US,D,20210513,000000,37.5386,37.5386,37.5386,37.5386,52.420249903805,0
+QARP.US,D,20210514,000000,37.8749,38.1308,37.8749,38.1169,1109.8979835402,0
+QARP.US,D,20210517,000000,37.9245,38.0892,37.9146,38.0892,1733.9005737412,0
+QARP.US,D,20210518,000000,37.9929,38.0227,37.73,37.73,10616.108687249,0
+QARP.US,D,20210519,000000,37.2212,37.5605,37.1616,37.5605,2563.5518366418,0
+QARP.US,D,20210520,000000,37.8749,37.9443,37.866,37.9245,4043.4158146954,0
+QARP.US,D,20210521,000000,38.0813,38.2152,37.8997,37.8997,8337.8439798917,0
+QARP.US,D,20210524,000000,38.1695,38.355,38.1695,38.2568,1242.9647717575,0
+QARP.US,D,20210525,000000,38.1894,38.2172,38.111,38.111,660.29353244216,0
+QARP.US,D,20210526,000000,38.1894,38.1894,38.1308,38.1705,3793.4115459234,0
+QARP.US,D,20210527,000000,38.237,38.2678,38.1993,38.2678,3192.5948354875,0
+QARP.US,D,20210528,000000,38.2906,38.2955,38.233,38.233,5448.681744809,0
+QARP.US,D,20210601,000000,38.4046,38.4046,38.1993,38.2886,4126.0785164668,0
+QARP.US,D,20210602,000000,38.2955,38.4155,38.2955,38.35,5151.2976347778,0
+QARP.US,D,20210603,000000,38.3451,38.3451,38.242,38.242,485.89539333912,0
+QARP.US,D,20210604,000000,38.4721,38.5891,38.4721,38.5891,2798.43487948,0
+QARP.US,D,20210607,000000,38.5316,38.6109,38.5217,38.6109,2907.3077062033,0
+QARP.US,D,20210608,000000,38.5505,38.6546,38.5505,38.6546,1656.2782806145,0
+QARP.US,D,20210609,000000,38.5603,38.5603,38.5603,38.5603,151.2122593379,0
+QARP.US,D,20210610,000000,38.6288,38.6665,38.6288,38.6665,668.35818627351,0
+QARP.US,D,20210611,000000,38.6288,38.7141,38.6288,38.7141,7668.4777118893,0
+QARP.US,D,20210614,000000,38.727,38.727,38.5673,38.7112,7332.7864961592,0
+QARP.US,D,20210615,000000,38.7072,38.7429,38.6873,38.7429,409.28118194125,0
+QARP.US,D,20210616,000000,38.4334,38.4631,38.4334,38.4631,436.49938862207,0
+QARP.US,D,20210617,000000,38.4235,38.4523,38.1993,38.3232,5448.681744809,0
+QARP.US,D,20210618,000000,38.1011,38.1011,37.7876,37.7876,2545.4063655213,0
+QARP.US,D,20210621,000000,38.227,38.3461,38.2032,38.3223,2523.2285674851,0
+QARP.US,D,20210622,000000,38.3749,38.5335,38.3154,38.5335,4492.0121840645,0
+QARP.US,D,20210623,000000,38.4721,38.5623,38.4374,38.4374,5123.071346368,0
+QARP.US,D,20210624,000000,38.5505,38.727,38.5505,38.6705,2723.83683154,0
+QARP.US,D,20210625,000000,38.8153,38.8946,38.7756,38.8946,16012.370182155,0
+QARP.US,D,20210628,000000,38.9919,39.0693,38.9036,39.0693,1230.8677910105,0
+QARP.US,D,20210629,000000,39.0593,39.1039,39.0217,39.0593,4041.3996512376,0
+QARP.US,D,20210630,000000,39.0593,39.1189,39.0593,39.1109,1208.6899929743,0
+QARP.US,D,20210701,000000,39.2041,39.3064,39.1783,39.2379,4557.5374964443,0
+QARP.US,D,20210702,000000,39.4134,39.6169,39.4134,39.6169,686.50365739406,0
+QARP.US,D,20210706,000000,39.5712,39.6495,39.3064,39.5037,16482.136267831,0
+QARP.US,D,20210707,000000,39.5911,39.717,39.5911,39.7131,3470.8253926692,0
+QARP.US,D,20210708,000000,39.2766,39.4968,39.2766,39.3758,875.01494070198,0
+QARP.US,D,20210709,000000,39.7269,39.7974,39.7269,39.7974,631.0591623035,0
+QARP.US,D,20210712,000000,39.8261,39.839,39.8261,39.839,208.6729178863,0
+QARP.US,D,20210713,000000,39.9184,39.9184,39.7329,39.7329,1738.9409823858,0
+QARP.US,D,20210714,000000,39.7865,39.8658,39.7865,39.7884,2630.0852307505,0
+QARP.US,D,20210715,000000,39.6297,39.6525,39.5513,39.6525,1413.3305839449,0
+QARP.US,D,20210716,000000,39.6099,39.6149,39.4026,39.4026,2610.9316779011,0
+QARP.US,D,20210719,000000,39.0693,39.0693,38.6089,38.8044,1854.8703812116,0
+QARP.US,D,20210720,000000,38.8838,39.473,38.8838,39.4134,5008.1500292712,0
+QARP.US,D,20210721,000000,39.5117,39.6873,39.5117,39.6873,1917.3714484046,0
+QARP.US,D,20210722,000000,39.7468,39.7974,39.7269,39.7974,3993.0117282495,0
+QARP.US,D,20210723,000000,40.2379,40.2379,40.2081,40.2319,3355.9040755724,0
+QARP.US,D,20210726,000000,40.091,40.3271,40.091,40.3132,4470.8424677572,0
+QARP.US,D,20210727,000000,40.0424,40.0751,39.8856,40.0751,1716.7631843496,0
+QARP.US,D,20210728,000000,40.0513,40.1803,40.0424,40.0592,5024.2793369339,0
+QARP.US,D,20210729,000000,40.2279,40.2359,40.1981,40.1981,1059.4938970942,0
+QARP.US,D,20210730,000000,40.0156,40.0156,39.971,39.971,790.33607547275,0
+QARP.US,D,20210802,000000,40.1297,40.1297,39.9094,39.9094,2492.9861156175,0
+QARP.US,D,20210803,000000,39.973,40.2765,39.973,40.2765,1375.023478246,0
+QARP.US,D,20210804,000000,40.1197,40.1555,40.1197,40.1257,2082.6968519473,0
+QARP.US,D,20210805,000000,40.2379,40.2379,40.1396,40.2199,2487.9457069729,0
+QARP.US,D,20210806,000000,40.2279,40.2775,40.2279,40.2517,743.96431594246,0
+QARP.US,D,20210809,000000,40.2477,40.2477,40.1793,40.1873,2754.0792834076,0
+QARP.US,D,20210810,000000,40.2675,40.2973,40.2379,40.2467,3639.1750413988,0
+QARP.US,D,20210811,000000,40.2577,40.3658,40.2577,40.3549,4750.0811066679,0
+QARP.US,D,20210812,000000,40.2477,40.4243,40.2477,40.4035,3359.9364024881,0
+QARP.US,D,20210813,000000,40.4342,40.454,40.4154,40.454,1110.9060652691,0
+QARP.US,D,20210816,000000,40.6763,40.6763,40.464,40.6763,348.79627820609,0
+QARP.US,D,20210817,000000,40.4442,40.4442,40.2675,40.3618,3240.9827584756,0
+QARP.US,D,20210818,000000,40.2874,40.2874,39.9472,39.9472,241.93961494064,0
+QARP.US,D,20210819,000000,39.6971,40.1595,39.6971,40.0246,72867.171611476,0
+QARP.US,D,20210820,000000,40.2973,40.4342,40.2973,40.4154,5043.4328897834,0
+QARP.US,D,20210823,000000,40.7199,40.7775,40.6793,40.6793,3226.8696142708,0
+QARP.US,D,20210824,000000,40.7377,40.7377,40.7377,40.7377,69.557639295434,0
+QARP.US,D,20210825,000000,40.8459,40.8479,40.8359,40.8479,2059.5109721822,0
+QARP.US,D,20210826,000000,40.7199,40.7299,40.5612,40.591,5105.9339569764,0
+QARP.US,D,20210827,000000,40.9451,40.955,40.8856,40.9044,7194.6792992972,0
+QARP.US,D,20210830,000000,41.1802,41.1891,41.1316,41.1415,4699.6770202219,0
+QARP.US,D,20210831,000000,41.072,41.1316,41.0284,41.072,2675.4489085519,0
+QARP.US,D,20210901,000000,41.0433,41.1604,41.0433,41.0433,3250.0554940359,0
+QARP.US,D,20210902,000000,41.1216,41.1752,41.0532,41.1236,3140.1745855837,0
+QARP.US,D,20210903,000000,41.1018,41.1891,41.0919,41.1415,4734.9598807341,0
+QARP.US,D,20210907,000000,41.1802,41.1802,40.9153,40.9411,2655.2872739735,0
+QARP.US,D,20210908,000000,40.7963,40.8985,40.7675,40.8578,7138.2267224777,0
+QARP.US,D,20210909,000000,40.6901,40.71,40.6703,40.6931,1462.7265886619,0
+QARP.US,D,20210910,000000,40.591,40.6951,40.4114,40.4114,1676.4399151928,0
+QARP.US,D,20210913,000000,40.6951,40.6951,40.454,40.5225,1587.7287230479,0
+QARP.US,D,20210914,000000,40.3191,40.3191,40.3191,40.3191,64.517230650837,0
+QARP.US,D,20210915,000000,40.464,40.6366,40.464,40.6366,222.78606209117,0
+QARP.US,D,20210916,000000,40.3459,40.7119,40.3459,40.6028,4269.2261219733,0
+QARP.US,D,20210917,000000,40.6406,40.6406,40.1971,40.2665,8744.1009166462,0
+QARP.US,D,20210920,000000,39.6317,39.7051,39.3808,39.6665,6303.5350509325,0
+QARP.US,D,20210921,000000,39.844,39.844,39.5087,39.6257,3155.2958115175,0
+QARP.US,D,20210922,000000,39.8688,39.961,39.7944,39.8301,3141.1826673126,0
+QARP.US,D,20210923,000000,40.0801,40.3747,40.0801,40.2169,4607.9415828902,0
+QARP.US,D,20210924,000000,40.1873,40.4044,40.1873,40.3549,19756.385723361,0
+QARP.US,D,20210927,000000,40.2467,40.3013,40.1873,40.1931,10086.865779567,0
+QARP.US,D,20210928,000000,39.6713,39.6713,39.4402,39.474,3396.2273447292,0
+QARP.US,D,20210929,000000,39.4888,39.6565,39.4552,39.473,7051.5316937907,0
+QARP.US,D,20210930,000000,39.5186,39.5186,39.0097,39.0097,7582.7907649312,0
+QARP.US,D,20211001,000000,39.2924,39.4472,38.7706,39.4086,15697.848682731,0
+QARP.US,D,20211004,000000,39.0703,39.0703,38.7022,38.7964,4167.4098673525,0
+QARP.US,D,20211005,000000,39.3856,39.3856,39.2012,39.2012,13764.347926665,0
+QARP.US,D,20211006,000000,38.9185,39.2815,38.8688,39.2776,4040.3915695087,0
+QARP.US,D,20211007,000000,39.9214,39.9264,39.6961,39.6961,2175.4403710079,0
+QARP.US,D,20211008,000000,39.7249,39.7646,39.6465,39.6942,2829.6854130765,0
+QARP.US,D,20211011,000000,39.8142,39.8142,39.4552,39.4552,1514.1387568368,0
+QARP.US,D,20211012,000000,39.4502,39.5008,39.2607,39.2607,1830.6764197175,0
+QARP.US,D,20211013,000000,39.2597,39.4174,39.2438,39.4174,2576.6568991178,0
+QARP.US,D,20211014,000000,39.9114,40.1029,39.9114,40.1029,863.92604168386,0
+QARP.US,D,20211015,000000,40.2567,40.3449,40.2567,40.341,3355.9040755724,0
+QARP.US,D,20211018,000000,40.1485,40.5136,40.1485,40.5136,2037.333174146,0
+QARP.US,D,20211019,000000,40.591,40.7973,40.591,40.7903,5919.4559122143,0
+QARP.US,D,20211020,000000,40.9659,41.0146,40.956,40.9858,893.16041182252,0
+QARP.US,D,20211021,000000,40.9659,41.1326,40.9659,41.1326,955.66147901552,0
+QARP.US,D,20211022,000000,40.9838,41.0096,40.8767,40.9888,3303.4838256686,0
+QARP.US,D,20211025,000000,41.1425,41.1425,41.0442,41.0652,2105.8827317125,0
+QARP.US,D,20211026,000000,41.1623,41.1623,41.0442,41.0442,977.83927705175,0
+QARP.US,D,20211027,000000,41.08,41.1226,40.9024,40.9024,552.42878744779,0
+QARP.US,D,20211028,000000,41.1226,41.2109,41.0929,41.208,952.63723382876,0
+QARP.US,D,20211029,000000,41.083,41.3687,41.083,41.3557,8026.3467256557,0
+QARP.US,D,20211101,000000,41.2605,41.2605,41.1723,41.2487,6724.9132136208,0
+QARP.US,D,20211102,000000,41.2407,41.4818,41.2407,41.455,6619.0646320843,0
+QARP.US,D,20211103,000000,41.4272,41.7327,41.4272,41.7327,598.80054697808,0
+QARP.US,D,20211104,000000,41.9787,42.0323,41.8507,41.949,3999.060218623,0
+QARP.US,D,20211105,000000,42.0968,42.3329,42.067,42.1364,4417.4141361245,0
+QARP.US,D,20211108,000000,42.2248,42.2248,42.0968,42.202,4607.9415828902,0
+QARP.US,D,20211109,000000,42.1364,42.2238,42.1364,42.2238,76990.225882756,0
+QARP.US,D,20211110,000000,41.7923,41.8687,41.7923,41.8687,25441.966674466,0
+QARP.US,D,20211111,000000,41.9291,41.9291,41.8677,41.8677,771.18252262328,0
+QARP.US,D,20211112,000000,42.0184,42.2654,42.0184,42.2654,3331.7101140784,0
+QARP.US,D,20211115,000000,42.4093,42.4093,42.2158,42.2406,4046.4400598822,0
+QARP.US,D,20211116,000000,42.4906,42.4906,42.4549,42.4549,238.91536975388,0
+QARP.US,D,20211117,000000,42.3031,42.4023,42.2634,42.3041,248658.47966388,0
+QARP.US,D,20211118,000000,42.2634,42.3924,42.1762,42.3825,6147.2823829501,0
+QARP.US,D,20211119,000000,42.3627,42.4817,42.3249,42.3249,3302.4757439397,0
+QARP.US,D,20211122,000000,42.4707,42.5829,42.2108,42.2108,828.64318117169,0
+QARP.US,D,20211123,000000,42.1266,42.2674,41.9887,42.2674,1159.2939882572,0
+QARP.US,D,20211124,000000,42.1762,42.3963,42.1662,42.3963,1589.7448865058,0
+QARP.US,D,20211126,000000,41.7129,41.7129,41.5066,41.5472,1887.128996537,0
+QARP.US,D,20211129,000000,41.9589,42.0373,41.7426,42.0164,638.11573440593,0
+QARP.US,D,20211130,000000,41.693,41.693,41.1395,41.1395,1018.1625462085,0
+QARP.US,D,20211201,000000,41.6534,41.7923,40.8637,40.8637,688.5198208519,0
+QARP.US,D,20211202,000000,40.9748,41.4173,40.8965,41.2407,2463.7517454788,0
+QARP.US,D,20211203,000000,41.1623,41.201,40.7873,41.0344,5703.7264222255,0
+QARP.US,D,20211206,000000,41.2605,41.703,41.2605,41.6008,12225.007126604,0
+QARP.US,D,20211207,000000,42.1564,42.3725,42.1564,42.317,17628.325193612,0
+QARP.US,D,20211208,000000,42.3329,42.4609,42.3031,42.4519,11911.493708911,0
+QARP.US,D,20211209,000000,42.313,42.4569,42.2634,42.2634,3133.1180134813,0
+QARP.US,D,20211210,000000,42.569,42.7108,42.4609,42.7108,7052.5397755196,0
+QARP.US,D,20211213,000000,42.5095,42.5095,42.4896,42.4896,481.86306642344,0
+QARP.US,D,20211214,000000,42.1464,42.1464,41.9688,42.0968,1713.7389391629,0
+QARP.US,D,20211215,000000,42.0571,42.8685,42.0541,42.8685,8905.3939932733,0
+QARP.US,D,20211216,000000,42.5987,42.5987,42.566,42.566,458.67718665829,0
+QARP.US,D,20211217,000000,42.2932,42.2932,42.1048,42.1048,1020.1787096664,0
+QARP.US,D,20211220,000000,41.4718,41.6008,41.3825,41.6008,1999.026068447,0
+QARP.US,D,20211221,000000,41.9271,42.2724,41.9271,42.2724,77810.804410096,0
+QARP.US,D,20211222,000000,42.5591,42.6662,42.4707,42.6662,4289.3877565517,0
+QARP.US,D,20211223,000000,42.8953,42.9549,42.8656,42.8656,8517.2825276394,0
+QARP.US,D,20211227,000000,43.2792,43.4865,43.2792,43.4865,1002.0332385458,0
+QARP.US,D,20211228,000000,43.4786,43.4925,43.4786,43.4925,194.55977368143,0
+QARP.US,D,20211229,000000,43.5779,43.6959,43.5083,43.6631,2687.5458892989,0
+QARP.US,D,20211230,000000,43.7256,43.7256,43.4786,43.5331,3081.7058453064,0
+QARP.US,D,20211231,000000,43.4389,43.5283,43.3993,43.3993,7778.3586203415,0
+QARP.US,D,20220103,000000,43.2712,43.4935,43.2514,43.4935,1878.0562609767,0
+QARP.US,D,20220104,000000,43.6473,43.6473,43.3606,43.5123,57478.804019523,0
+QARP.US,D,20220105,000000,43.429,43.4489,42.812,42.812,2053.4624818087,0
+QARP.US,D,20220106,000000,42.6384,42.8953,42.6086,42.6682,2726.8610767268,0
+QARP.US,D,20220107,000000,42.6384,42.6384,42.4985,42.5174,639.12381613485,0
+QARP.US,D,20220110,000000,42.0154,42.4133,41.7496,42.4133,903.24122911172,0
+QARP.US,D,20220111,000000,42.8041,42.8041,42.8041,42.8041,137.09911513303,0
+QARP.US,D,20220112,000000,43.1027,43.1076,42.7872,42.9151,7425.5300152198,0
+QARP.US,D,20220113,000000,42.9151,43.0243,42.4013,42.4411,1284.2961226432,0
+QARP.US,D,20220114,000000,42.189,42.4965,42.184,42.4965,969.77462322039,0
+QARP.US,D,20220118,000000,41.9857,41.9857,41.7188,41.7565,3646.2316135012,0
+QARP.US,D,20220119,000000,41.6692,41.7288,41.451,41.451,28050.882188909,0
+QARP.US,D,20220120,000000,41.8875,41.8875,40.8747,40.8747,2831.7015765344,0
+QARP.US,D,20220121,000000,40.7893,40.9481,40.2963,40.2963,1595.7933768793,0
+QARP.US,D,20220124,000000,39.6923,40.4838,39.0296,40.4838,2715.7721777087,0
+QARP.US,D,20220125,000000,39.972,39.972,39.972,39.972,52.420249903805,0
+QARP.US,D,20220126,000000,40.3191,40.3191,39.839,39.839,1031.2676086845,0
+QARP.US,D,20220127,000000,39.8311,39.8311,39.7219,39.7339,696.58447468325,0
+QARP.US,D,20220128,000000,39.594,40.5652,39.594,40.5652,1766.1591890667,0
+QARP.US,D,20220131,000000,40.9471,41.2417,40.9471,41.2417,728.84309000867,0
+QARP.US,D,20220201,000000,41.2943,41.4946,41.2248,41.4946,5694.6536866653,0
+QARP.US,D,20220202,000000,42.07,42.075,42.0571,42.0571,523.19441730913,0
+QARP.US,D,20220203,000000,41.4024,41.4024,40.9223,40.9223,1162.318233444,0
+QARP.US,D,20220204,000000,40.8786,41.0602,40.8786,41.0602,466.74184048965,0
+QARP.US,D,20220207,000000,40.8191,40.8191,40.7635,40.7635,2242.9818468455,0
+QARP.US,D,20220208,000000,41.086,41.2209,41.086,41.2209,3459.7364936511,0
+QARP.US,D,20220209,000000,41.5214,41.7307,41.5214,41.7307,921.38670023226,0
+QARP.US,D,20220210,000000,41.5512,41.5908,41.0195,41.0195,2430.4850484245,0
+QARP.US,D,20220211,000000,40.958,40.9858,40.4084,40.4084,1657.2863623434,0
+QARP.US,D,20220214,000000,40.1475,40.1773,39.9492,40.1743,3069.6088645593,0
+QARP.US,D,20220215,000000,40.5374,40.6812,40.5374,40.6812,658.27736898432,0
+QARP.US,D,20220216,000000,40.3648,40.7893,40.3648,40.7675,4574.6748858359,0
+QARP.US,D,20220217,000000,40.2656,40.2805,40.0285,40.0563,7483.9987554971,0
+QARP.US,D,20220218,000000,40.0583,40.0583,39.6923,39.7894,49679.275682873,0
+QARP.US,D,20220222,000000,39.5047,39.5047,39.2081,39.2706,864.93412341278,0
+QARP.US,D,20220223,000000,39.0593,39.0791,38.6546,38.6546,795.37648411735,0
+QARP.US,D,20220224,000000,37.9821,39.2141,37.9821,39.2141,406.25693675449,0
+QARP.US,D,20220225,000000,39.8906,40.0731,39.8906,40.0731,425.41048960396,0
+QARP.US,D,20220228,000000,40.0166,40.0166,40.0166,40.0166,165.32540354277,0
+QARP.US,D,20220301,000000,39.9988,40.0186,39.6307,39.6307,1001.0251568169,0
+QARP.US,D,20220302,000000,40.453,40.453,40.4204,40.4204,248.99618704307,0
+QARP.US,D,20220303,000000,40.2855,40.2855,40.1961,40.2427,1419.3790743184,0
+QARP.US,D,20220304,000000,39.6823,40.0255,39.6377,40.0255,1242.9647717575,0
+QARP.US,D,20220307,000000,39.475,39.475,39.0197,39.0197,639.12381613485,0
+QARP.US,D,20220308,000000,39.0008,39.0593,38.7002,38.7002,552.42878744779,0
+QARP.US,D,20220309,000000,39.3172,39.5137,39.3172,39.5137,869.97453205738,0
+QARP.US,D,20220310,000000,39.2081,39.4591,39.2081,39.4591,1024.211036582,0
+QARP.US,D,20220311,000000,39.4056,39.4056,38.975,38.975,349.80435993501,0
+QARP.US,D,20220314,000000,38.9016,38.9016,38.5157,38.6209,279.23863891065,0
+QARP.US,D,20220315,000000,38.842,39.476,38.842,39.476,1071.5908778412,0
+QARP.US,D,20220316,000000,40.1178,40.1178,40.1178,40.1178,7.0565721024353,0
+QARP.US,D,20220317,000000,40.3946,40.6227,40.3946,40.6227,322.58615325418,0
+QARP.US,D,20220318,000000,40.6217,41.1135,40.6217,41.1135,2090.7615057787,0
+QARP.US,D,20220321,000000,40.9094,41.0631,40.9094,41.0631,110.88899018113,0
+QARP.US,D,20220322,000000,41.4172,41.4172,41.4172,41.4172,5.0404086445966,0
+QARP.US,D,20220323,000000,41.1078,41.1851,40.9774,40.9774,24870.384334168,0
+QARP.US,D,20220324,000000,41.5174,41.5174,41.5174,41.5174,4.0323269156773,0
+QARP.US,D,20220325,000000,41.6136,41.7112,41.6136,41.7112,317.54574460959,0
+QARP.US,D,20220328,000000,41.5046,41.8958,41.5046,41.8958,1698.6177132291,0
+QARP.US,D,20220329,000000,42.4293,42.4293,42.4293,42.4293,11.088899018113,0
+QARP.US,D,20220330,000000,42.318,42.3379,42.1761,42.1761,283.27096582633,0
+QARP.US,D,20220331,000000,42.0898,42.0898,41.6552,41.6552,214.72140825982,0
+QARP.US,D,20220401,000000,41.6778,41.6778,41.6778,41.6778,44.35559607245,0
+QARP.US,D,20220404,000000,41.9463,41.9463,41.9463,41.9463,40.323269156773,0
+QARP.US,D,20220405,000000,41.6434,41.6434,41.5234,41.5234,651.22079688188,0
+QARP.US,D,20220406,000000,41.0582,41.2896,41.0086,41.2896,2632.1013942084,0
+QARP.US,D,20220407,000000,41.5712,41.5712,41.5712,41.5712,7.0565721024353,0
+QARP.US,D,20220408,000000,41.6236,41.6722,41.5101,41.5101,588.71972968889,0
+QARP.US,D,20220411,000000,41.3657,41.3657,40.7989,40.7989,760.09362360517,0
+QARP.US,D,20220412,000000,41.3657,41.3756,40.7309,40.7435,6972.901318935,0
+QARP.US,D,20220413,000000,41.1573,41.2367,41.1564,41.2024,2290.3616881047,0
+QARP.US,D,20220414,000000,41.0025,41.0185,40.7487,40.7487,794.36840238843,0
+QARP.US,D,20220418,000000,40.8191,40.8201,40.5522,40.6706,1389.1366224508,0
+QARP.US,D,20220419,000000,41.2599,41.3495,41.202,41.3495,525.21058076697,0
+QARP.US,D,20220420,000000,41.5938,41.5938,41.4054,41.4943,43811.231938834,0
+QARP.US,D,20220421,000000,41.6534,41.7228,40.8399,40.8399,1979.8725155976,0
+QARP.US,D,20220422,000000,40.582,40.582,39.7577,39.7577,1042.3565077026,0
+QARP.US,D,20220425,000000,39.352,39.405,39.352,39.405,936.50792616605,0
+QARP.US,D,20220426,000000,39.3728,39.4164,38.846,38.846,8024.3305621978,0
+QARP.US,D,20220427,000000,39.0246,39.0246,39.0048,39.0048,1737.9329006569,0
+QARP.US,D,20220428,000000,40.0124,40.0124,40.0124,40.0124,88.711192144901,0
+QARP.US,D,20220429,000000,39.3718,39.3718,38.5574,38.5574,235.89112456712,0
+QARP.US,D,20220502,000000,38.5583,38.8161,38.5583,38.8161,170.36581218737,0
+QARP.US,D,20220503,000000,39.1635,39.1635,39.0139,39.0139,1380.0638868906,0
+QARP.US,D,20220504,000000,40.113,40.113,40.113,40.113,77.622293126788,0
+QARP.US,D,20220505,000000,38.975,38.975,38.6501,38.6501,332.66697054338,0
+QARP.US,D,20220506,000000,38.5261,38.5261,38.5261,38.5261,33.266697054338,0
+QARP.US,D,20220509,000000,37.8937,37.8937,37.5322,37.5322,351.82052339284,0
+QARP.US,D,20220510,000000,37.8541,37.8541,37.621,37.621,617.95409982755,0
+QARP.US,D,20220511,000000,37.007,37.007,37.007,37.007,50.404086445966,0
+QARP.US,D,20220512,000000,36.9513,36.9884,36.5537,36.9835,991.95242125662,0
+QARP.US,D,20220513,000000,37.7793,37.7793,37.7793,37.7793,8.0646538313546,0
+QARP.US,D,20220516,000000,37.5664,37.7694,37.5664,37.7694,237.90728802496,0
+QARP.US,D,20220517,000000,38.0029,38.363,38.0029,38.363,238.91536975388,0
+QARP.US,D,20220518,000000,37.0905,37.0905,36.6686,36.6686,510.08935483318,0
+QARP.US,D,20220519,000000,36.3661,36.4254,36.3661,36.4254,450.61253282694,0
+QARP.US,D,20220520,000000,36.4411,36.4411,36.4411,36.4411,69.557639295434,0
+QARP.US,D,20220523,000000,37.0406,37.0406,37.0406,37.0406,5.0404086445966,0
+QARP.US,D,20220524,000000,36.5844,36.7617,36.5139,36.7617,2240.9656833877,0
+QARP.US,D,20220525,000000,37.1484,37.1484,37.1484,37.1484,61.492985464079,0
+QARP.US,D,20220526,000000,37.8045,37.9546,37.8045,37.9546,254.03659568767,0
+QARP.US,D,20220527,000000,38.7676,38.7676,38.7676,38.7676,188.51128330791,0
+QARP.US,D,20220531,000000,38.5145,38.5145,38.5145,38.5145,123.99405265708,0
+QARP.US,D,20220601,000000,38.6873,38.6874,38.0723,38.2595,391.1357108207,0
+QARP.US,D,20220602,000000,38.8659,38.8659,38.8659,38.8659,19.153552849467,0
+QARP.US,D,20220603,000000,38.3173,38.3173,38.3173,38.3173,2.0161634578387,0
+QARP.US,D,20220606,000000,38.4491,38.4491,38.4491,38.4491,3.024245186758,0
+QARP.US,D,20220607,000000,38.7706,38.7706,38.7706,38.7706,57.460658548402,0
+QARP.US,D,20220608,000000,38.35,38.4096,38.2666,38.2666,25400.63532358,0
+QARP.US,D,20220609,000000,38.2112,38.35,37.5592,37.5592,10126.180966995,0
+QARP.US,D,20220610,000000,36.5645,36.7927,36.4851,36.5841,14376.253536118,0
+QARP.US,D,20220613,000000,35.6221,35.6221,35.1162,35.1632,838.72399846088,0
+QARP.US,D,20220614,000000,35.1079,35.1079,35.0726,35.0726,1241.9566900286,0
+QARP.US,D,20220615,000000,35.2947,35.4966,35.2947,35.4966,9919.5242125662,0
+QARP.US,D,20220616,000000,34.3191,34.3913,34.3191,34.3586,883.07959453333,0
+QARP.US,D,20220617,000000,34.5805,34.5805,34.2135,34.4749,1272.1991418962,0
+QARP.US,D,20220621,000000,34.898,35.259,34.898,35.259,1217.7627285345,0
+QARP.US,D,20220622,000000,35.3344,35.3543,35.2355,35.2355,2582.7053894913,0
+QARP.US,D,20220623,000000,35.4336,35.5355,35.4336,35.5355,631.0591623035,0
+QARP.US,D,20220624,000000,36.5432,36.5432,36.5432,36.5432,74.2856843482,0
+QARP.US,D,20220627,000000,36.6186,36.6834,36.5245,36.5245,993.821993307,0
+QARP.US,D,20220628,000000,35.8739,35.8739,35.8739,35.8739,7.0270241951,0
+QARP.US,D,20220629,000000,35.742,35.7728,35.7221,35.7728,1385.327627034,0
+QARP.US,D,20220630,000000,35.3774,35.3774,35.3774,35.3774,34.1312603762,0
+QARP.US,D,20220701,000000,35.1742,35.7221,35.1503,35.675,5468.0286843871,0
+QARP.US,D,20220705,000000,35.224,35.822,35.1443,35.822,1205.6365797593,0
+QARP.US,D,20220706,000000,35.9396,35.9396,35.9396,35.9396,1.0038605993,0
+QARP.US,D,20220707,000000,36.4294,36.6098,36.4294,36.6098,768.9572190638,0
+QARP.US,D,20220708,000000,36.4393,36.6236,36.4094,36.6172,683.6290681233,0
+QARP.US,D,20220711,000000,36.4891,36.4891,36.1469,36.1469,2158.300288495,0
+QARP.US,D,20220712,000000,35.7918,35.8803,35.7918,35.8803,397.5287973228,0
+QARP.US,D,20220713,000000,35.7918,35.9114,35.7121,35.7221,813.127085433,0
+QARP.US,D,20220714,000000,35.4432,35.6324,34.965,35.5826,2410.2692989193,0
+QARP.US,D,20220715,000000,36.0608,36.2002,36.0608,36.2002,354.3627915529,0
+QARP.US,D,20220718,000000,36.5551,36.5788,36.0209,36.0209,1692.5089704198,0
+QARP.US,D,20220719,000000,36.8776,37.0421,36.8776,37.0421,719.7680496981,0
+QARP.US,D,20220720,000000,36.9474,37.2661,36.9474,37.2661,1330.1152940725,0
+QARP.US,D,20220721,000000,36.9673,37.4966,36.9673,37.4966,2506.6399164521,0
+QARP.US,D,20220722,000000,37.0219,37.0219,37.0219,37.0219,31.1196785783,0
+QARP.US,D,20220725,000000,37.0171,37.1433,37.0171,37.1433,663.5518561373,0
+QARP.US,D,20220726,000000,36.7182,36.7182,36.6372,36.6372,1361.2349726508,0
+QARP.US,D,20220727,000000,37.0541,37.6153,37.0541,37.6153,1478.6866627689,0
+QARP.US,D,20220728,000000,37.9147,37.9147,37.9147,37.9147,34.1312603762,0
+QARP.US,D,20220729,000000,38.4117,38.4194,38.4117,38.4194,246.9497074278,0
+QARP.US,D,20220801,000000,38.2979,38.2979,38.2979,38.2979,14.0540483902,0
+QARP.US,D,20220802,000000,38.4017,38.4017,38.0233,38.0233,200.77211986,0
+QARP.US,D,20220803,000000,38.5995,38.5995,38.5995,38.5995,51.1968905643,0
+QARP.US,D,20220804,000000,38.4574,38.4574,38.4574,38.4574,40.154423972,0
+QARP.US,D,20220805,000000,38.3619,38.4811,38.3619,38.4811,255.9844528215,0
+QARP.US,D,20220808,000000,38.565,38.565,38.565,38.565,2.0077211986,0
+QARP.US,D,20220809,000000,38.3097,38.3097,38.3097,38.3097,28.1080967804,0
+QARP.US,D,20220810,000000,39.0948,39.0948,39.0948,39.0948,13.0501877909,0
+QARP.US,D,20220811,000000,39.149,39.149,39.149,39.149,15.0579089895,0
+QARP.US,D,20220812,000000,39.5075,39.7329,39.5075,39.7329,930.5787755511,0
+QARP.US,D,20220815,000000,39.8318,39.8318,39.8318,39.8318,4.0154423972,0
+QARP.US,D,20220816,000000,39.8761,40.0155,39.7864,40.0141,1677.4510614303,0
+QARP.US,D,20220817,000000,39.7077,39.7077,39.7077,39.7077,3.0115817979,0
+QARP.US,D,20220818,000000,39.852,39.852,39.852,39.852,2.0077211986,0
+QARP.US,D,20220819,000000,39.4776,39.4876,39.3433,39.3433,408.5712639151,0
+QARP.US,D,20220822,000000,38.5492,38.5492,38.5492,38.5492,80.308847944,0
+QARP.US,D,20220823,000000,38.5113,38.6109,38.5113,38.5616,1818.9954059316,0
+QARP.US,D,20220824,000000,38.5562,38.6475,38.5562,38.6475,362.3936763473,0
+QARP.US,D,20220825,000000,39.1781,39.1781,39.1781,39.1781,1.0038605993,0
+QARP.US,D,20220826,000000,37.9612,37.9612,37.9612,37.9612,5.0193029965,0
+QARP.US,D,20220829,000000,37.8539,37.8539,37.7777,37.7777,196.7566774628,0
+QARP.US,D,20220830,000000,37.306,37.3508,37.242,37.242,305.1736221872,0
+QARP.US,D,20220831,000000,37.2064,37.2861,37.0683,37.0683,206.7952834558,0
+QARP.US,D,20220901,000000,36.6535,37.09,36.6535,37.09,1340.1539000655,0
+QARP.US,D,20220902,000000,37.0669,37.0669,36.6286,36.7419,201.7759804593,0
+QARP.US,D,20220906,000000,36.5688,36.5688,36.5179,36.5179,284.0925496019,0
+QARP.US,D,20220907,000000,37.1167,37.1202,37.1167,37.1202,215.8300288495,0
+QARP.US,D,20220908,000000,37.3788,37.3788,37.3788,37.3788,1.0038605993,0
+QARP.US,D,20220909,000000,37.8638,38.0321,37.8638,38.0321,336.2933007655,0
+QARP.US,D,20220912,000000,38.1726,38.3033,38.1726,38.3033,269.0346406124,0
+QARP.US,D,20220913,000000,38.1726,38.1726,36.6479,36.6479,444.7102454899,0
+QARP.US,D,20220914,000000,36.7182,36.7182,36.6784,36.6784,416.6021487095,0
+QARP.US,D,20220915,000000,36.2638,36.2638,36.2638,36.2638,3.0115817979,0
+QARP.US,D,20220916,000000,36.0217,36.0217,36.0217,36.0217,8,0
+QARP.US,D,20220919,000000,35.93,36.2116,35.93,36.2116,230,0
+QARP.US,D,20220920,000000,35.79,35.822,35.6,35.822,2559,0
+QARP.US,D,20220921,000000,35.9401,35.9401,35.3107,35.3107,283,0
+QARP.US,D,20220922,000000,35.0728,35.0728,35.0728,35.0728,68,0
+QARP.US,D,20220923,000000,34.3322,34.3322,34.3322,34.3322,27,0
+QARP.US,D,20220926,000000,34.36,34.36,33.91,34.0309,2841,0
+QARP.US,D,20220927,000000,34.04,34.11,33.98,34.0603,5654,0
+QARP.US,D,20220928,000000,34.73,34.8762,34.6443,34.8762,2452,0
+QARP.US,D,20220929,000000,34,34.1759,34,34.1759,764,0
+QARP.US,D,20220930,000000,33.96,33.96,33.729,33.729,102,0
+QARP.US,D,20221003,000000,34.7116,34.7116,34.7116,34.7116,10,0
+QARP.US,D,20221004,000000,35.63,35.7257,35.63,35.7257,2838,0
+QARP.US,D,20221005,000000,35.435,35.94,35.37,35.7819,726,0
+QARP.US,D,20221006,000000,35.6041,35.6041,35.6041,35.6041,34,0
+QARP.US,D,20221007,000000,34.6198,34.6198,34.6198,34.6198,1,0
+QARP.US,D,20221010,000000,34.4303,34.4303,34.4303,34.4303,4,0
+QARP.US,D,20221011,000000,34.62,34.69,34.32,34.4647,11335,0
+QARP.US,D,20221012,000000,34.35,34.35,34.2661,34.2661,4287,0
+QARP.US,D,20221013,000000,35.06,35.0781,35.06,35.0781,128,0
+QARP.US,D,20221014,000000,34.2685,34.2685,34.2685,34.2685,5,0
+QARP.US,D,20221017,000000,35.0224,35.0224,35.0224,35.0224,5,0
+QARP.US,D,20221018,000000,35.4,35.41,35.312,35.312,408,0
+QARP.US,D,20221019,000000,35.24,35.24,35.09,35.137,1190,0
+QARP.US,D,20221020,000000,35.0156,35.0156,35.0156,35.0156,18,0
+QARP.US,D,20221021,000000,35.7949,35.7949,35.7949,35.7949,11,0
+QARP.US,D,20221024,000000,36.2888,36.2888,36.2888,36.2888,37,0
+QARP.US,D,20221025,000000,36.8306,36.8306,36.595,36.8306,218,0
+QARP.US,D,20221026,000000,36.6,37,36.6,36.6253,712,0
+QARP.US,D,20221027,000000,36.1209,36.1209,36.1209,36.1209,182,0
+QARP.US,D,20221028,000000,37.0727,37.0727,37.0727,37.0727,81,0
+QARP.US,D,20221031,000000,36.7605,36.7605,36.7605,36.7605,7,0
+QARP.US,D,20221101,000000,36.72,36.769,36.71,36.769,238,0
+QARP.US,D,20221102,000000,36.36,36.36,35.8366,35.8366,285,0
+QARP.US,D,20221103,000000,35.4891,35.4891,35.4891,35.4891,94,0
+QARP.US,D,20221104,000000,35.9549,35.9549,35.9549,35.9549,138,0
+QARP.US,D,20221107,000000,36.4124,36.4124,36.4124,36.4124,33,0
+QARP.US,D,20221108,000000,36.7,36.7,36.56,36.6112,902,0
+QARP.US,D,20221109,000000,36.31,36.31,35.9308,35.9308,714,0
+QARP.US,D,20221110,000000,37.526,37.8039,37.526,37.8039,1850,0
+QARP.US,D,20221111,000000,38.2602,38.2602,38.2602,38.2602,2,0
+QARP.US,D,20221114,000000,38.0452,38.0452,38.0452,38.0452,31,0
+QARP.US,D,20221115,000000,38.402,38.402,38.402,38.402,20,0
+QARP.US,D,20221116,000000,38.052,38.052,38.052,38.052,20,0
+QARP.US,D,20221117,000000,37.51,37.9664,37.5,37.9664,648,0
+QARP.US,D,20221118,000000,38.19,38.19,38.1307,38.1307,214,0
+QARP.US,D,20221121,000000,37.9956,37.9956,37.9956,37.9956,1,0
+QARP.US,D,20221122,000000,38.3933,38.6305,38.3933,38.6305,162,0
+QARP.US,D,20221123,000000,38.6699,38.7298,38.6699,38.7298,336,0
+QARP.US,D,20221125,000000,38.76,38.76,38.7268,38.7268,395,0
+QARP.US,D,20221128,000000,38.1208,38.1208,38.1208,38.1208,150,0
+QARP.US,D,20221129,000000,38.111,38.111,38.111,38.111,2,0
+QARP.US,D,20221130,000000,39.0957,39.0957,39.0957,39.0957,91,0
+QARP.US,D,20221201,000000,39.1149,39.1149,39.1149,39.1149,50,0
+QARP.US,D,20221202,000000,39.0578,39.0578,39.0578,39.0578,2,0
+QARP.US,D,20221205,000000,38.4093,38.4093,38.4093,38.4093,2,0
+QARP.US,D,20221206,000000,37.66,37.7789,37.66,37.7789,924,0
+QARP.US,D,20221207,000000,37.7,37.72,37.7,37.72,260,0
+QARP.US,D,20221208,000000,38.09,38.09,37.97,37.97,581,0
+QARP.US,D,20221209,000000,37.59,37.59,37.59,37.59,108,0
+QARP.US,D,20221212,000000,38.11,38.11,38.11,38.11,102,0
+QARP.US,D,20221213,000000,38.45,38.45,38.45,38.45,104,0
+QARP.US,D,20221214,000000,38.08,38.34,38.08,38.34,202,0
+QARP.US,D,20221215,000000,37.48,37.48,37.35,37.35,573,0
+QARP.US,D,20221216,000000,36.94,36.94,36.82,36.82,414,0
+QARP.US,D,20221219,000000,36.5,36.5,36.5,36.5,135,0
+QARP.US,D,20221220,000000,36.71,36.71,36.6272,36.6272,142,0
+QARP.US,D,20221221,000000,37.1,37.14,37.1,37.1385,345,0
+QARP.US,D,20221222,000000,36.55,36.65,36.21,36.6433,3180,0
+QARP.US,D,20221223,000000,36.7544,36.9571,36.7544,36.9571,1160,0
+QARP.US,D,20221227,000000,36.85,36.9701,36.85,36.904,1774,0
+QARP.US,D,20221228,000000,36.49,36.5128,36.3975,36.3975,705,0
+QARP.US,D,20221229,000000,36.9975,36.9975,36.9975,36.9975,97,0
+QARP.US,D,20221230,000000,36.6,36.8675,36.55,36.8675,3820,0
+QARP.US,D,20230103,000000,36.58,36.6896,36.58,36.6896,213,0
+QARP.US,D,20230104,000000,36.8542,36.8542,36.8542,36.8542,55,0
+QARP.US,D,20230105,000000,36.87,36.87,36.668,36.668,533,0
+QARP.US,D,20230106,000000,37.5486,37.5486,37.5486,37.5486,581,0
+QARP.US,D,20230109,000000,37.89,37.9,37.4422,37.4422,346,0
+QARP.US,D,20230110,000000,37.44,37.7,37.44,37.7,1229,0
+QARP.US,D,20230111,000000,37.87,38.12,37.87,38.12,700,0
+QARP.US,D,20230112,000000,38.2201,38.282,38.2201,38.282,203,0
+QARP.US,D,20230113,000000,38.16,38.4158,38.15,38.4158,1213,0
+QARP.US,D,20230117,000000,38.5,38.5,38.2285,38.2285,147,0
+QARP.US,D,20230118,000000,37.7247,37.7247,37.7247,37.7247,2,0
+QARP.US,D,20230119,000000,37.5142,37.5142,37.5142,37.5142,5,0
+QARP.US,D,20230120,000000,37.675,38.1855,37.675,38.1855,805,0
+QARP.US,D,20230123,000000,38.6058,38.6058,38.6058,38.6058,33,0
+QARP.US,D,20230124,000000,38.5642,38.5642,38.5642,38.5642,1,0
+QARP.US,D,20230125,000000,38.31,38.5124,38.31,38.5124,700,0
+QARP.US,D,20230126,000000,38.7,38.9611,38.7,38.9611,1523,0
+QARP.US,D,20230127,000000,38.976,38.976,38.976,38.976,4,0
+QARP.US,D,20230130,000000,38.439,38.439,38.439,38.439,51,0
+QARP.US,D,20230131,000000,38.5379,39.0116,38.5379,39.0116,873,0
+QARP.US,D,20230201,000000,39.5701,39.5701,39.4043,39.4043,218,0
+QARP.US,D,20230202,000000,39.86,40.0911,39.86,40.0911,100,0
+QARP.US,D,20230203,000000,40.1694,40.1694,39.61,39.6829,1382,0
+QARP.US,D,20230206,000000,39.58,39.58,39.3547,39.3547,1183,0
+QARP.US,D,20230207,000000,39.3,39.9211,39.3,39.9211,3647,0
+QARP.US,D,20230208,000000,39.37,39.37,39.26,39.3001,511,0
+QARP.US,D,20230209,000000,39.54,39.54,38.9503,38.9503,3142,0
+QARP.US,D,20230210,000000,39.177,39.177,39.177,39.177,79,0
+QARP.US,D,20230213,000000,39.35,39.6019,39.35,39.6019,1315,0
+QARP.US,D,20230214,000000,39.46,39.6037,39.46,39.6037,302,0
+QARP.US,D,20230215,000000,39.4,39.5903,39.4,39.5903,659,0
+QARP.US,D,20230216,000000,39.4662,39.4662,39.1928,39.1928,1767,0
+QARP.US,D,20230217,000000,38.9642,38.9642,38.9642,38.9642,192,0
+QARP.US,D,20230221,000000,38.205,38.205,38.205,38.205,163,0
+QARP.US,D,20230222,000000,38.24,38.24,38.01,38.0212,316,0
+QARP.US,D,20230223,000000,38.2227,38.2227,38.2227,38.2227,46,0
+QARP.US,D,20230224,000000,37.875,37.875,37.7988,37.7988,100,0
+QARP.US,D,20230227,000000,37.92,37.94,37.8534,37.8534,356,0
+QARP.US,D,20230228,000000,37.8579,37.8579,37.8579,37.8579,19,0
+QARP.US,D,20230301,000000,37.74,37.74,37.7285,37.7285,302,0
+QARP.US,D,20230302,000000,37.63,38.0551,37.63,38.0551,120,0
+QARP.US,D,20230303,000000,38.42,38.61,38.42,38.6052,668,0
+QARP.US,D,20230306,000000,38.65,38.6776,38.65,38.6776,140,0
+QARP.US,D,20230307,000000,38.3381,38.3381,38.1057,38.1057,227,0
+QARP.US,D,20230308,000000,38.1785,38.1785,38.1785,38.1785,55,0
+QARP.US,D,20230309,000000,37.6467,37.6467,37.6467,37.6467,22,0
+QARP.US,D,20230310,000000,37.1014,37.1014,37.1014,37.1014,9,0
+QARP.US,D,20230313,000000,38.3381,38.3381,37.1235,37.1235,2,0
+QARP.US,D,20230314,000000,37.6367,37.6367,37.6367,37.6367,2,0
+QARP.US,D,20230315,000000,37.24,37.24,37.24,37.24,171,0
+QARP.US,D,20230316,000000,38.0114,38.0114,38.0114,38.0114,1,0
+QARP.US,D,20230317,000000,37.48,37.5336,37.47,37.5336,532,0
+QARP.US,D,20230320,000000,37.9051,37.9051,37.9051,37.9051,1,0
+QARP.US,D,20230321,000000,38.205,38.3873,38.19,38.3873,525,0
+QARP.US,D,20230322,000000,38.48,38.48,37.873,37.873,336719,0
+QARP.US,D,20230323,000000,38.15,38.15,37.9406,37.9406,250,0
+QARP.US,D,20230324,000000,37.6903,38.0492,37.6903,38.0492,2045,0
+QARP.US,D,20230327,000000,38.285,38.285,38.1667,38.1667,15523,0
+QARP.US,D,20230328,000000,38.1188,38.1204,38.06,38.1204,695,0
+QARP.US,D,20230329,000000,38.47,38.6265,38.4268,38.6239,11295,0
+QARP.US,D,20230330,000000,38.7706,38.8373,38.73,38.8373,1391,0
+QARP.US,D,20230331,000000,39.05,39.3986,39.05,39.3986,268,0
+QARP.US,D,20230403,000000,39.5331,39.7834,39.5331,39.7834,240,0
+QARP.US,D,20230404,000000,39.53,39.53,39.4293,39.4749,596,0
+QARP.US,D,20230405,000000,39.42,39.4827,39.33,39.4827,4040,0
+QARP.US,D,20230406,000000,39.35,39.562,39.35,39.562,310,0
+QARP.US,D,20230410,000000,39.61,39.6136,39.61,39.6136,62963,0
+QARP.US,D,20230411,000000,39.77,39.77,39.7024,39.7024,660,0
+QARP.US,D,20230412,000000,39.4897,39.4897,39.4897,39.4897,528,0
+QARP.US,D,20230413,000000,39.8,39.9996,39.76,39.9996,1363,0
+QARP.US,D,20230414,000000,39.7215,39.9164,39.7215,39.9164,151,0
+QARP.US,D,20230417,000000,39.8899,39.8899,39.825,39.8415,1238,0
+QARP.US,D,20230418,000000,39.84,39.8943,39.84,39.8943,284,0
+QARP.US,D,20230419,000000,39.6876,39.7757,39.6876,39.7757,261,0
+QARP.US,D,20230420,000000,39.54,39.6644,39.54,39.6644,268,0
+QARP.US,D,20230421,000000,39.546,39.6122,39.546,39.6122,247,0
+QARP.US,D,20230424,000000,39.7571,39.7571,39.735,39.7563,1023,0
+QARP.US,D,20230425,000000,39.48,39.48,39.1543,39.1543,2197,0
+QARP.US,D,20230426,000000,39.205,39.25,38.945,38.945,2510,0
+QARP.US,D,20230427,000000,39.7456,39.7456,39.7456,39.7456,25,0
+QARP.US,D,20230428,000000,40.03,40.1122,40.03,40.1122,726,0
+QARP.US,D,20230501,000000,40.118,40.17,40.0678,40.0678,1337,0
+QARP.US,D,20230502,000000,39.5265,39.5265,39.5265,39.5265,142,0
+QARP.US,D,20230503,000000,39.62,39.62,39.2224,39.2224,1433,0
+QARP.US,D,20230504,000000,39.13,39.13,38.77,38.8164,75244,0
+QARP.US,D,20230505,000000,39.34,39.4533,39.34,39.4533,1097,0
+QARP.US,D,20230508,000000,39.61,39.61,39.4236,39.5,1403,0
+QARP.US,D,20230509,000000,39.3509,39.3509,39.3509,39.3509,85,0
+QARP.US,D,20230510,000000,39.28,39.54,39.28,39.433,1725,0
+QARP.US,D,20230511,000000,39.3704,39.3704,39.3704,39.3704,21,0
+QARP.US,D,20230512,000000,39.47,39.47,39.2133,39.3447,819,0
+QARP.US,D,20230515,000000,39.4698,39.5295,39.255,39.5169,7905,0
+QARP.US,D,20230516,000000,39.2495,39.2495,39.2495,39.2495,54,0
+QARP.US,D,20230517,000000,39.33,39.7088,39.33,39.7088,1159,0
+QARP.US,D,20230518,000000,39.69,40.0677,39.69,40.0677,3719,0
+QARP.US,D,20230519,000000,40.0139,40.0139,40.0139,40.0139,4,0
+QARP.US,D,20230522,000000,40.11,40.21,39.94,40.04,4490,0
+QARP.US,D,20230523,000000,39.9166,39.9166,39.6734,39.6734,1134,0
+QARP.US,D,20230524,000000,39.3959,39.3959,39.3959,39.3959,227,0
+QARP.US,D,20230525,000000,39.6021,39.6021,39.5345,39.5345,172,0
+QARP.US,D,20230526,000000,39.96,40.0288,39.96,40.0288,210,0
+QARP.US,D,20230530,000000,40.09,40.09,39.835,39.919,1505,0
+QARP.US,D,20230531,000000,39.6693,39.6693,39.6693,39.6693,2,0
+QARP.US,D,20230601,000000,39.6699,40.0358,39.6699,39.9737,935,0
+QARP.US,D,20230602,000000,40.54,40.6371,40.54,40.6083,1943,0
+QARP.US,D,20230605,000000,40.54,40.66,40.43,40.43,1335,0
+QARP.US,D,20230606,000000,40.6212,40.6212,40.6212,40.6212,148,0
+QARP.US,D,20230607,000000,40.5153,40.5153,40.5153,40.5153,138,0
+QARP.US,D,20230608,000000,40.6303,40.6909,40.61,40.6909,1585,0
+QARP.US,D,20230609,000000,40.6452,40.6452,40.6452,40.6452,13,0
+QARP.US,D,20230612,000000,40.7476,40.9996,40.7476,40.9996,2951,0
+QARP.US,D,20230613,000000,41.2608,41.2608,41.2608,41.2608,17,0
+QARP.US,D,20230614,000000,41.192,41.192,41.192,41.192,138,0
+QARP.US,D,20230615,000000,41.11,41.895,41.11,41.7995,494,0
+QARP.US,D,20230616,000000,41.72,41.72,41.6327,41.6327,756,0
+QARP.US,D,20230620,000000,41.37,41.37,41.3573,41.3573,337,0
+QARP.US,D,20230621,000000,41.25,41.3,41.1849,41.1849,555,0
+QARP.US,D,20230622,000000,41.19,41.3057,41.18,41.3057,402,0
+QARP.US,D,20230623,000000,40.9502,40.9649,40.9502,40.9649,309,0
+QARP.US,D,20230626,000000,41.08,41.081,40.83,40.8632,10906,0
+QARP.US,D,20230627,000000,40.96,41.42,40.96,41.38,4060,0
+QARP.US,D,20230628,000000,41.43,41.43,41.2929,41.3451,888,0
+QARP.US,D,20230629,000000,41.5,41.5533,41.5,41.5533,5720,0
+QARP.US,D,20230630,000000,41.98,42.047,41.98,42.047,280,0
+QARP.US,D,20230703,000000,42.03,42.12,42.03,42.0996,743,0
+QARP.US,D,20230705,000000,42.0853,42.0853,41.995,42.002,451,0
+QARP.US,D,20230706,000000,41.74,41.74,41.5672,41.5672,302,0
+QARP.US,D,20230707,000000,41.68,41.7,41.5178,41.5178,17472,0
+QARP.US,D,20230710,000000,41.72,41.72,41.7086,41.7086,361,0
+QARP.US,D,20230711,000000,41.93,42.1161,41.93,42.1098,3037,0
+QARP.US,D,20230712,000000,42.52,42.52,42.404,42.43,3087,0
+QARP.US,D,20230713,000000,42.5,42.637,42.5,42.55,13443,0
+QARP.US,D,20230714,000000,42.52,42.53,42.4577,42.4577,642,0
+QARP.US,D,20230717,000000,42.63,43.05,42.62,42.6422,11140,0
+QARP.US,D,20230718,000000,42.74,42.95,42.73,42.9086,8216,0
+QARP.US,D,20230719,000000,43.12,43.12,42.9699,43.11,41428,0
+QARP.US,D,20230720,000000,42.77,42.7704,42.77,42.7704,225,0
+QARP.US,D,20230721,000000,42.94,42.94,42.84,42.8747,2232,0
+QARP.US,D,20230724,000000,43.11,43.11,43.0045,43.0045,1248,0
+QARP.US,D,20230725,000000,43.1376,43.27,43.1376,43.2277,2153,0
+QARP.US,D,20230726,000000,43.16,43.1913,43.16,43.1913,1906,0
+QARP.US,D,20230727,000000,43.3504,43.3504,43.0359,43.0359,4836,0
+QARP.US,D,20230728,000000,43.37,43.475,43.37,43.4446,1692,0
+QARP.US,D,20230731,000000,43.64,43.64,43.62,43.62,856,0
+QARP.US,D,20230801,000000,43.3977,43.52,43.385,43.4812,2418,0
+QARP.US,D,20230802,000000,43.05,43.05,42.88,42.9589,1976,0
+QARP.US,D,20230803,000000,42.83,43.03,42.83,42.9679,5943,0
+QARP.US,D,20230804,000000,43.16,43.16,42.6002,42.6002,1171,0
+QARP.US,D,20230807,000000,42.9912,42.9912,42.9912,42.9912,106,0
+QARP.US,D,20230808,000000,42.6454,42.8144,42.6454,42.8144,4660,0
+QARP.US,D,20230809,000000,42.8533,42.87,42.6775,42.6775,3101,0
+QARP.US,D,20230810,000000,42.82,42.82,42.7097,42.7097,280,0
+QARP.US,D,20230811,000000,42.62,42.7012,42.62,42.7012,820,0
+QARP.US,D,20230814,000000,42.59,42.8701,42.59,42.8701,502,0
+QARP.US,D,20230815,000000,42.5895,42.5895,42.3955,42.3955,327,0
+QARP.US,D,20230816,000000,42.51,42.51,42.1129,42.1129,1036,0
+QARP.US,D,20230817,000000,42.03,42.03,41.8652,41.8652,256,0
+QARP.US,D,20230818,000000,41.81,41.8998,41.81,41.8631,903,0
+QARP.US,D,20230821,000000,42.0046,42.0919,42.0046,42.0919,2248,0
+QARP.US,D,20230822,000000,42.21,42.23,41.9838,41.9838,1646,0
+QARP.US,D,20230823,000000,42.16,42.4,42.1267,42.3147,2094,0
+QARP.US,D,20230824,000000,42.28,42.41,41.71,41.71,3524,0
+QARP.US,D,20230825,000000,41.69,42.0801,41.69,42.0801,379,0
+QARP.US,D,20230828,000000,42.27,42.331,42.27,42.331,520,0
+QARP.US,D,20230829,000000,42.85,42.9111,42.81,42.9111,22076,0
+QARP.US,D,20230830,000000,42.97,43.1072,42.97,43.0738,341,0
+QARP.US,D,20230831,000000,43.1798,43.1798,43.0535,43.0535,485,0
+QARP.US,D,20230901,000000,43.235,43.235,43.22,43.2299,2433,0
+QARP.US,D,20230905,000000,43.17,43.1701,43.0714,43.0714,2912,0
+QARP.US,D,20230906,000000,43.07,43.09,42.8359,42.8359,3376,0
+QARP.US,D,20230907,000000,42.71,42.7425,42.71,42.7425,1007,0
+QARP.US,D,20230908,000000,42.91,42.97,42.79,42.94,5470,0
+QARP.US,D,20230911,000000,43,43.029,42.98,42.9987,51885,0
+QARP.US,D,20230912,000000,43,43,42.84,42.878,894,0
+QARP.US,D,20230913,000000,42.86,42.8601,42.76,42.76,2958,0
+QARP.US,D,20230914,000000,43.01,43.2528,43.01,43.2528,258,0
+QARP.US,D,20230915,000000,42.5839,42.5839,42.5839,42.5839,27,0
+QARP.US,D,20230918,000000,42.61,42.6328,42.61,42.6328,297,0
+QARP.US,D,20230919,000000,42.74,42.74,42.48,42.6138,2517,0
+QARP.US,D,20230920,000000,42.61,42.61,42.2699,42.2699,3866,0
+QARP.US,D,20230921,000000,41.82,41.82,41.65,41.6501,1754,0
+QARP.US,D,20230922,000000,41.855,41.855,41.5834,41.5834,2129,0
+QARP.US,D,20230925,000000,41.6288,41.7587,41.6288,41.7587,704,0
+QARP.US,D,20230926,000000,41.5,41.5,41.2488,41.2488,607,0
+QARP.US,D,20230927,000000,41.55,41.55,41.3987,41.3987,202,0
+QARP.US,D,20230928,000000,41.7629,41.7629,41.6824,41.6824,893,0
+QARP.US,D,20230929,000000,41.3701,41.4873,41.3701,41.4873,130,0
+QARP.US,D,20231002,000000,41.35,41.4838,41.24,41.4838,63794,0
+QARP.US,D,20231003,000000,40.99,41.19,40.99,41.19,558778,0
+QARP.US,D,20231004,000000,40.93,41.2134,40.93,41.2134,24527,0
+QARP.US,D,20231005,000000,41.01,41.168,40.89,41.06,11230,0
+QARP.US,D,20231006,000000,40.8101,41.58,40.7301,41.39,6280,0
+QARP.US,D,20231009,000000,41.445,41.84,41.445,41.7955,892,0
+QARP.US,D,20231010,000000,42.0504,42.2519,41.9961,41.9961,6716,0
+QARP.US,D,20231011,000000,42.06,42.06,41.84,41.97,8920,0
+QARP.US,D,20231012,000000,42.0899,42.0899,41.7,41.8,4807,0
+QARP.US,D,20231013,000000,41.841,41.841,41.6169,41.6169,1153,0
+QARP.US,D,20231016,000000,42.04,42.1499,42.04,42.0925,2850,0
+QARP.US,D,20231017,000000,41.92,42.1732,41.92,42.1732,1627,0
+QARP.US,D,20231018,000000,41.9405,42.0168,41.7428,41.7428,1155,0
+QARP.US,D,20231019,000000,41.7306,41.7306,41.3,41.53,61517,0
+QARP.US,D,20231020,000000,41.045,41.1622,40.945,41.03,24278,0
+QARP.US,D,20231023,000000,40.88,41.0001,40.79,40.79,5939,0
+QARP.US,D,20231024,000000,41,41,40.68,40.68,13527,0
+QARP.US,D,20231025,000000,40.78,40.78,40.27,40.39,14948,0
+QARP.US,D,20231026,000000,40.06,40.12,39.77,39.77,15196,0
+QARP.US,D,20231027,000000,39.44,39.5132,39.42,39.5132,988,0
+QARP.US,D,20231030,000000,39.7,39.92,39.7,39.91,2359,0
+QARP.US,D,20231031,000000,39.99,40.2096,39.97,40.2096,3875,0
+QARP.US,D,20231101,000000,40.215,40.5484,40.215,40.5484,7606,0
+QARP.US,D,20231102,000000,40.9,41.2384,40.9,41.2384,5109,0
+QARP.US,D,20231103,000000,41.59,41.6,41.56,41.5634,2120,0
+QARP.US,D,20231106,000000,41.75,41.75,41.42,41.6,2399,0
+QARP.US,D,20231107,000000,41.4543,41.6259,41.4543,41.548,3154,0
+QARP.US,D,20231108,000000,41.55,41.55,41.46,41.5076,963,0
+QARP.US,D,20231109,000000,41.5499,41.55,41.15,41.15,4593,0
+QARP.US,D,20231110,000000,41.337,41.8266,41.337,41.8266,6951,0
+QARP.US,D,20231113,000000,41.8132,41.85,41.77,41.8,6985,0
+QARP.US,D,20231114,000000,42.61,42.66,42.49,42.5219,11956,0
+QARP.US,D,20231115,000000,42.78,42.85,42.69,42.6968,5043,0
+QARP.US,D,20231116,000000,42.5571,42.5599,42.32,42.44,50360,0
+QARP.US,D,20231117,000000,42.53,42.67,42.5299,42.581,46341,0
+QARP.US,D,20231120,000000,42.6799,42.94,42.6799,42.851,3957,0
+QARP.US,D,20231121,000000,42.7292,42.82,42.72,42.7912,12077,0
+QARP.US,D,20231122,000000,43.005,43.01,42.92,43.01,5270,0
+QARP.US,D,20231124,000000,43.007,43.09,42.9758,43.09,6692,0
+QARP.US,D,20231127,000000,42.98,42.98,42.89,42.98,3757,0
+QARP.US,D,20231128,000000,42.88,43.009,42.88,42.89,2737,0
+QARP.US,D,20231129,000000,43.2,43.2,42.74,42.82,218643,0
+QARP.US,D,20231130,000000,42.81,42.97,42.6899,42.97,7274,0
+QARP.US,D,20231201,000000,42.75,43.18,42.75,43.12,7242,0
+QARP.US,D,20231204,000000,42.9,43.0182,42.8999,43.0182,1480,0
+QARP.US,D,20231205,000000,42.81,43.015,42.81,42.89,4788,0
+QARP.US,D,20231206,000000,42.99,43.05,42.68,42.68,11075,0
+QARP.US,D,20231207,000000,43.02,43.06,42.98,43.06,13284,0
+QARP.US,D,20231208,000000,43.01,43.24,43,43.24,3874,0
+QARP.US,D,20231211,000000,43.3,43.37,43.24,43.34,4568,0
+QARP.US,D,20231212,000000,43.42,43.4601,43.37,43.421,4711,0
+QARP.US,D,20231213,000000,43.4699,44.15,43.37,44.15,11296,0
+QARP.US,D,20231214,000000,44.23,44.23,44.06,44.2129,5985,0
+QARP.US,D,20231215,000000,43.9967,44.06,43.93,43.99,3132,0
+QARP.US,D,20231218,000000,44.09,44.41,44.09,44.271,8532,0
+QARP.US,D,20231219,000000,44.54,44.71,44.53,44.71,4147,0
+QARP.US,D,20231220,000000,44.62,44.77,43.99,43.99,33346,0
+QARP.US,D,20231221,000000,44.4398,44.514,44.27,44.514,8219,0
+QARP.US,D,20231222,000000,44.8148,44.8148,44.58,44.6619,4719,0
+QARP.US,D,20231226,000000,44.83,44.95,44.82,44.95,6211,0
+QARP.US,D,20231227,000000,44.895,44.92,44.79,44.85,16039,0
+QARP.US,D,20231228,000000,44.84,44.98,44.78,44.78,13194,0
+QARP.US,D,20231229,000000,44.87,44.87,44.59,44.74,3549,0
+QARP.US,D,20240102,000000,44.53,44.6714,44.4161,44.58,9469,0
+QARP.US,D,20240103,000000,44.3333,44.47,44.29,44.29,4213,0
+QARP.US,D,20240104,000000,44.22,44.325,44.08,44.08,7386,0
+QARP.US,D,20240105,000000,44.05,44.32,44.05,44.1,3630,0
+QARP.US,D,20240108,000000,44.15,44.64,44.13,44.57,9850,0
+QARP.US,D,20240109,000000,44.33,44.51,44.32,44.5,16747,0
+QARP.US,D,20240110,000000,44.58,44.7,44.55,44.6611,3956,0
+QARP.US,D,20240111,000000,44.71,44.71,44.6,44.6702,9071,0
+QARP.US,D,20240112,000000,44.71,44.8997,44.62,44.81,11777,0
+QARP.US,D,20240116,000000,44.58,44.6401,44.48,44.5105,2084,0
+QARP.US,D,20240117,000000,44.25,44.3103,44.2293,44.3103,1145,0
+QARP.US,D,20240118,000000,44.3883,44.6533,44.3687,44.6533,1768,0
+QARP.US,D,20240119,000000,44.75,45.1089,44.75,45.1089,1093,0
+QARP.US,D,20240122,000000,45.28,45.2881,45.1537,45.28,2921,0
+QARP.US,D,20240123,000000,45.28,45.305,45.15,45.21,5558,0
+QARP.US,D,20240124,000000,45.49,45.5193,45.25,45.2542,2706,0
+QARP.US,D,20240125,000000,45.49,45.52,45.3499,45.5145,1385,0
+QARP.US,D,20240126,000000,45.5,45.5149,45.5,45.5149,959,0
+QARP.US,D,20240129,000000,45.54,45.7902,45.49,45.76,14075,0
+QARP.US,D,20240130,000000,45.755,45.87,45.755,45.78,294250,0
+QARP.US,D,20240131,000000,45.6198,45.63,45.18,45.19,9375,0
+QARP.US,D,20240201,000000,45.37,45.58,45.25,45.5586,6441,0
+QARP.US,D,20240202,000000,45.71,46.24,45.71,46.1597,6872,0
+QARP.US,D,20240205,000000,45.72,45.9701,45.72,45.8806,3240,0
+QARP.US,D,20240206,000000,45.96,45.9616,45.89,45.9616,2078,0
+QARP.US,D,20240207,000000,46.19,46.41,46.19,46.354,990,0
+QARP.US,D,20240208,000000,46.37,46.52,46.3,46.52,5262,0
+QARP.US,D,20240209,000000,46.46,46.5801,46.46,46.52,3905,0
+QARP.US,D,20240212,000000,46.62,46.6386,46.62,46.6386,679,0
+QARP.US,D,20240213,000000,46.031,46.11,45.7,45.89,5720,0
+QARP.US,D,20240214,000000,46.09,46.2793,46.07,46.2691,1795,0
+QARP.US,D,20240215,000000,46.4,46.7,46.4,46.6792,1716,0
+QARP.US,D,20240216,000000,46.66,46.741,46.48,46.54,2575,0
+QARP.US,D,20240220,000000,46.38,46.38,46.17,46.19,7221,0
+QARP.US,D,20240221,000000,46.2595,46.4529,46.2595,46.4529,971,0
+QARP.US,D,20240222,000000,46.88,47.24,46.88,47.2224,3015,0
+QARP.US,D,20240223,000000,47.26,47.27,47.11,47.11,1424,0
+QARP.US,D,20240226,000000,47.192,47.21,47.11,47.16,2091,0
+QARP.US,D,20240227,000000,47.22,47.27,47.12,47.27,1440,0
+QARP.US,D,20240228,000000,47.06,47.2,47.06,47.16,3499,0
+QARP.US,D,20240229,000000,47.04,47.3129,47.04,47.3129,1388,0
+QARP.US,D,20240301,000000,47.42,47.61,47.42,47.52,3199,0
+QARP.US,D,20240304,000000,47.495,47.51,47.385,47.43,2682,0
+QARP.US,D,20240305,000000,47.14,47.1401,47,47,1622,0
+QARP.US,D,20240306,000000,47.2373,47.36,47.2373,47.26,1427,0
+QARP.US,D,20240307,000000,47.645,47.78,47.63,47.63,5406,0
+QARP.US,D,20240308,000000,47.63,47.79,47.4921,47.4921,2949,0
+QARP.US,D,20240311,000000,47.35,47.59,47.35,47.59,1611,0
+QARP.US,D,20240312,000000,47.69,47.95,47.51,47.95,5470,0
+QARP.US,D,20240313,000000,47.98,48.07,47.925,47.96,5405,0
+QARP.US,D,20240314,000000,48.07,48.07,47.75,47.99,2582,0
+QARP.US,D,20240315,000000,47.47,47.6099,47.47,47.4916,1563,0
+QARP.US,D,20240318,000000,47.811,47.9205,47.8,47.89,3657,0
+QARP.US,D,20240319,000000,47.86,48.1,47.76,48.1,8069,0
+QARP.US,D,20240320,000000,48.17,48.54,48.0699,48.4765,5349,0
+QARP.US,D,20240321,000000,48.74,48.82,48.62,48.62,5638,0
+QARP.US,D,20240322,000000,48.6799,48.68,48.53,48.5787,1227,0
+QARP.US,D,20240325,000000,48.4103,48.49,48.4103,48.49,1349,0
+QARP.US,D,20240326,000000,48.57,48.57,48.18,48.18,23197,0
+QARP.US,D,20240327,000000,48.44,48.7302,48.44,48.7302,1833,0
+QARP.US,D,20240328,000000,48.72,48.8401,48.72,48.8131,2104,0
+QARP.US,D,20240401,000000,48.79,48.805,48.7,48.7,4833,0
+QARP.US,D,20240402,000000,48.3736,48.4699,48.33,48.4699,1815,0
+QARP.US,D,20240403,000000,48.615,48.615,48.41,48.5508,1571,0
+QARP.US,D,20240404,000000,48.835,48.835,48.07,48.07,3434,0
+QARP.US,D,20240405,000000,48.47,48.48,48.47,48.47,1566,0
+QARP.US,D,20240408,000000,48.56,48.65,48.5155,48.5155,2386,0
+QARP.US,D,20240409,000000,48.71,48.71,48.29,48.5979,999,0
+QARP.US,D,20240410,000000,48.19,48.24,48.13,48.13,1156,0
+QARP.US,D,20240411,000000,48,48.49,48,48.4424,3373,0
+QARP.US,D,20240412,000000,48.21,48.21,47.7281,47.7281,2108,0
+QARP.US,D,20240415,000000,47.7006,47.7006,47.17,47.17,1932,0
+QARP.US,D,20240416,000000,47.1571,47.24,47.1099,47.1099,1864,0
+QARP.US,D,20240417,000000,46.84,46.9,46.82,46.9,2499,0
+QARP.US,D,20240418,000000,46.88,47.035,46.6904,46.6933,14833,0
+QARP.US,D,20240419,000000,46.65,46.7,46.47,46.49,1290,0
+QARP.US,D,20240422,000000,46.6543,47.05,46.64,46.8154,4396,0
+QARP.US,D,20240423,000000,47.25,47.2601,47.2,47.2071,2977,0
+QARP.US,D,20240424,000000,47.37,47.3721,47.0999,47.33,6251,0
+QARP.US,D,20240425,000000,46.5,46.93,46.409,46.851,4055,0
+QARP.US,D,20240426,000000,47.19,47.32,47.19,47.201,5168,0
+QARP.US,D,20240429,000000,47.3,47.3,47.1399,47.2671,1747,0
+QARP.US,D,20240430,000000,47.12,47.13,46.5169,46.5169,1945,0
+QARP.US,D,20240501,000000,46.495,46.51,46.29,46.29,1788,0
+QARP.US,D,20240502,000000,46.53,46.7301,46.4592,46.6595,3285,0
+QARP.US,D,20240503,000000,47.21,47.21,47.07,47.09,5307,0
+QARP.US,D,20240506,000000,47.4408,47.57,47.39,47.57,3507,0
+QARP.US,D,20240507,000000,47.7438,47.785,47.7,47.7265,2711,0
+QARP.US,D,20240508,000000,47.618,47.6829,47.618,47.6829,1772,0
+QARP.US,D,20240509,000000,47.85,48.12,47.85,48.12,1689,0
+QARP.US,D,20240510,000000,48.07,48.1339,48.055,48.1339,1172,0
+QARP.US,D,20240513,000000,48.135,48.2099,48.06,48.0654,4810,0
+QARP.US,D,20240514,000000,48.1155,48.2225,48.0626,48.2225,4952,0
+QARP.US,D,20240515,000000,48.45,48.7171,48.4499,48.7171,2651,0
+QARP.US,D,20240516,000000,48.68,48.845,48.68,48.7226,18315,0
+QARP.US,D,20240517,000000,48.75,48.7852,48.66,48.7852,4640,0
+QARP.US,D,20240520,000000,48.791,48.94,48.77,48.88,4778,0
+QARP.US,D,20240521,000000,48.7,48.7501,48.6831,48.71,6233,0
+QARP.US,D,20240522,000000,48.56,48.7,48.56,48.7,1291,0
+QARP.US,D,20240523,000000,48.55,48.55,48.115,48.115,3074,0
+QARP.US,D,20240524,000000,48.41,48.525,48.36,48.36,4746,0
+QARP.US,D,20240528,000000,48.37,48.42,48.11,48.31,3823,0
+QARP.US,D,20240529,000000,47.9,48,47.8656,47.8656,1809,0
+QARP.US,D,20240530,000000,47.8147,47.93,47.8147,47.8301,2492,0
+QARP.US,D,20240531,000000,47.86,48.26,47.86,48.26,1368,0
+QARP.US,D,20240603,000000,48.38,48.39,47.965,48.1597,4801,0
+QARP.US,D,20240604,000000,48.16,48.16,48.16,48.16,247,0
+QARP.US,D,20240605,000000,48.4,48.6287,48.3,48.6287,1825,0
+QARP.US,D,20240606,000000,48.49,48.68,48.49,48.6496,1428,0
+QARP.US,D,20240607,000000,48.735,48.735,48.5479,48.5479,1102,0
+QARP.US,D,20240610,000000,48.44,48.661,48.44,48.661,1022,0
+QARP.US,D,20240611,000000,48.59,48.801,48.58,48.801,1435,0
+QARP.US,D,20240612,000000,49.17,49.2,49.1048,49.1048,2968,0
+QARP.US,D,20240613,000000,48.85,49.0067,48.85,49.0067,2112,0
+QARP.US,D,20240614,000000,48.68,48.85,48.68,48.8489,1963,0
+QARP.US,D,20240617,000000,48.7592,49.38,48.7431,49.37,3846,0
+QARP.US,D,20240618,000000,49.37,49.41,49.31,49.41,1621,0
+QARP.US,D,20240620,000000,49.43,49.43,49.35,49.4032,3887,0
+QARP.US,D,20240621,000000,49.215,49.26,49.202,49.2346,686,0
+QARP.US,D,20240624,000000,49.54,49.61,49.4493,49.4493,90407,0
+QARP.US,D,20240625,000000,49.34,49.42,49.34,49.3904,8157,0
+QARP.US,D,20240626,000000,49.31,49.45,49.3022,49.4263,5189,0
+QARP.US,D,20240627,000000,49.25,49.35,49.25,49.29,2927,0
+QARP.US,D,20240628,000000,49.628,49.628,49.2572,49.2572,2978,0
+QARP.US,D,20240701,000000,49.37,49.37,49.22,49.33,3448,0
+QARP.US,D,20240702,000000,49.18,49.35,49.14,49.3189,1664,0
+QARP.US,D,20240703,000000,49.45,49.5053,49.4419,49.5053,2831,0
+QARP.US,D,20240705,000000,49.4853,49.73,49.4853,49.56,2411,0
+QARP.US,D,20240708,000000,49.71,49.76,49.58,49.6699,3754,0
+QARP.US,D,20240709,000000,49.7,49.71,49.58,49.6347,3338,0
+QARP.US,D,20240710,000000,49.67,49.9,49.63,49.87,2109,0
+QARP.US,D,20240711,000000,49.88,49.88,49.7219,49.8719,916,0
+QARP.US,D,20240712,000000,50.025,50.2799,50.025,50.1482,1930,0
+QARP.US,D,20240715,000000,50.36,50.52,50.3201,50.3201,1124,0
+QARP.US,D,20240716,000000,50.5,50.99,50.5,50.99,4161,0
+QARP.US,D,20240717,000000,50.75,50.75,50.6,50.6,2215,0
+QARP.US,D,20240718,000000,50.72,50.72,50.2867,50.2867,695,0
+QARP.US,D,20240719,000000,50.28,50.28,49.9554,49.9554,733,0
+QARP.US,D,20240722,000000,50.26,50.26,50,50.13,4450,0
+QARP.US,D,20240723,000000,50.03,50.1367,50.03,50.08,15134,0
+QARP.US,D,20240724,000000,49.7,49.7,49.25,49.29,13596,0
+QARP.US,D,20240725,000000,49.38,49.725,49.29,49.39,305517,0
+QARP.US,D,20240726,000000,49.57,49.9601,49.57,49.84,7797,0
+QARP.US,D,20240729,000000,49.86,50.0001,49.8,49.99,11348,0
+QARP.US,D,20240730,000000,50.07,50.16,49.9,50.01,6261,0
+QARP.US,D,20240731,000000,50.25,50.55,50.012,50.3,469250,0
+QARP.US,D,20240801,000000,50.61,50.61,49.67,49.79,3055,0
+QARP.US,D,20240802,000000,49.28,49.29,48.83,49.1363,3913,0
+QARP.US,D,20240805,000000,47.49,48.25,47.49,47.7591,2631,0
+QARP.US,D,20240806,000000,47.8,48.62,47.8,48.18,2820,0
+QARP.US,D,20240807,000000,48.9,48.9,47.9604,47.9604,2444,0
+QARP.US,D,20240808,000000,48.24,48.75,48.24,48.73,6830,0
+QARP.US,D,20240809,000000,48.66,49.0619,48.66,48.9413,2476,0
+QARP.US,D,20240812,000000,48.87,48.97,48.7873,48.7873,1378,0
+QARP.US,D,20240813,000000,49.06,49.41,49.06,49.36,3554,0
+QARP.US,D,20240814,000000,49.47,49.54,49.41,49.43,5626,0
+QARP.US,D,20240815,000000,50.11,50.31,50.11,50.2499,1144,0
+QARP.US,D,20240816,000000,50.13,50.4,50.13,50.3547,3111,0
+QARP.US,D,20240819,000000,50.47,50.6407,50.47,50.6407,3778,0
+QARP.US,D,20240820,000000,50.72,50.72,50.52,50.54,12475,0
+QARP.US,D,20240821,000000,50.81,50.99,50.7309,50.85,5403,0
+QARP.US,D,20240822,000000,50.94,50.94,50.58,50.58,3247,0
+QARP.US,D,20240823,000000,50.8782,51.1148,50.8782,51.1148,1789,0
+QARP.US,D,20240826,000000,51.26,51.2799,51.07,51.1008,3270,0
+QARP.US,D,20240827,000000,50.96,51.16,50.96,51.1267,3355,0
+QARP.US,D,20240828,000000,51.08,51.09,50.88,50.9318,2388,0
+QARP.US,D,20240829,000000,51.37,51.45,51.1,51.1123,3121,0
+QARP.US,D,20240830,000000,51.32,51.47,51.11,51.47,2267,0
+QARP.US,D,20240903,000000,51.19,51.19,50.79,50.83,1356,0
+QARP.US,D,20240904,000000,50.89,50.89,50.7,50.8,3011,0
+QARP.US,D,20240905,000000,50.73,50.73,50.37,50.42,3766,0
+QARP.US,D,20240906,000000,50.48,50.48,49.9079,49.92,1787,0
+QARP.US,D,20240909,000000,50.25,50.44,50.1672,50.2166,3713,0
+QARP.US,D,20240910,000000,50.21,50.33,50,50.27,6959,0
+QARP.US,D,20240911,000000,49.69,50.43,49.69,50.43,1401,0
+QARP.US,D,20240912,000000,50.3,50.76,50.3,50.75,6253,0
+QARP.US,D,20240913,000000,50.96,51.18,50.96,51.04,3331,0
+QARP.US,D,20240916,000000,51.21,51.3,51.08,51.3,1918,0
+QARP.US,D,20240917,000000,51.49,51.58,51.23,51.38,3480,0
+QARP.US,D,20240918,000000,51.4,51.44,51.26,51.26,1657,0
+QARP.US,D,20240919,000000,52,52.0101,51.78,51.9,2863,0
+QARP.US,D,20240920,000000,51.54,51.6585,51.49,51.6585,2827,0
+QARP.US,D,20240923,000000,51.88,51.89,51.78,51.8618,1740,0
+QARP.US,D,20240924,000000,51.813,51.84,51.76,51.83,3857,0
+QARP.US,D,20240925,000000,51.69,51.71,51.6254,51.6254,1717,0
+QARP.US,D,20240926,000000,51.9,51.9,51.79,51.8585,696,0
+QARP.US,D,20240927,000000,52.025,52.13,52.025,52.0536,563,0
+QARP.US,D,20240930,000000,52.03,52.28,52.03,52.28,4825,0
+QARP.US,D,20241001,000000,51.99,52.26,51.88,52.0994,2042,0
+QARP.US,D,20241002,000000,51.99,52.0238,51.94,52.0134,763,0
+QARP.US,D,20241003,000000,51.91,51.91,51.78,51.874,3536,0
+QARP.US,D,20241004,000000,52.12,52.2785,52.0799,52.2785,8967,0
+QARP.US,D,20241007,000000,52.08,52.08,51.6902,51.6902,884,0
+QARP.US,D,20241008,000000,51.82,51.95,51.76,51.95,1714,0
+QARP.US,D,20241009,000000,51.93,52.26,51.93,52.24,2620,0
+QARP.US,D,20241010,000000,52.17,52.17,52.06,52.06,797,0
+QARP.US,D,20241011,000000,52.41,52.485,52.39,52.46,3686,0
+QARP.US,D,20241014,000000,52.5,52.81,52.5,52.8,6152,0
+QARP.US,D,20241015,000000,52.66,52.795,52.42,52.42,1962,0
+QARP.US,D,20241016,000000,52.57,52.67,52.55,52.655,8732,0
+QARP.US,D,20241017,000000,52.58,52.63,52.48,52.59,7083,0
+QARP.US,D,20241018,000000,52.56,52.68,52.56,52.641,1272,0
+QARP.US,D,20241021,000000,52.52,52.52,52.28,52.29,2593,0
+QARP.US,D,20241022,000000,52.04,52.3099,52.04,52.231,3293,0
+QARP.US,D,20241023,000000,52.01,52.01,51.7515,51.8742,1141,0
+QARP.US,D,20241024,000000,51.94,51.9616,51.92,51.9616,617,0
+QARP.US,D,20241025,000000,52.29,52.29,51.873,51.873,5565,0
+QARP.US,D,20241028,000000,52.09,52.15,52.09,52.1011,2950,0
+QARP.US,D,20241029,000000,51.83,52.07,51.83,51.95,1298,0
+QARP.US,D,20241030,000000,52.04,52.25,52.01,52.01,4110,0
+QARP.US,D,20241031,000000,51.82,51.83,51.27,51.27,2543,0
+QARP.US,D,20241101,000000,51.63,51.8399,51.63,51.63,2991,0
+QARP.US,D,20241104,000000,51.72,51.72,51.54,51.54,1675,0
+QARP.US,D,20241105,000000,51.6937,52.0764,51.6937,52.0764,780,0
+QARP.US,D,20241106,000000,53.17,53.17,52.895,53.1377,4207,0
+QARP.US,D,20241107,000000,53.39,53.78,53.39,53.67,8808,0
+QARP.US,D,20241108,000000,53.67,53.85,53.67,53.81,6006,0
+QARP.US,D,20241111,000000,54.1,54.12,53.91,53.92,3451,0
+QARP.US,D,20241112,000000,53.91,53.91,53.7,53.7,3779,0
+QARP.US,D,20241113,000000,53.69,53.91,53.69,53.8133,5431,0
+QARP.US,D,20241114,000000,53.72,53.77,53.44,53.501,5795,0
+QARP.US,D,20241115,000000,53.27,53.28,52.85,52.85,2120,0
+QARP.US,D,20241118,000000,53.08,53.21,53.08,53.21,1322,0
+QARP.US,D,20241119,000000,52.8,53.13,52.8,53.0716,3796,0
+QARP.US,D,20241120,000000,52.95,53.16,52.84,53.16,5320,0
+QARP.US,D,20241121,000000,53.1,53.6,53.1,53.511,3243,0
+QARP.US,D,20241122,000000,53.79,53.85,53.73,53.85,5794,0
+QARP.US,D,20241125,000000,54.38,54.42,54.16,54.2,6775,0
+QARP.US,D,20241126,000000,54.25,54.49,54.19,54.49,15626,0
+QARP.US,D,20241127,000000,54.6,54.6,54.3881,54.3881,3657,0
+QARP.US,D,20241129,000000,54.7,54.7,54.6327,54.6327,1027,0
+QARP.US,D,20241202,000000,54.57,54.7607,54.57,54.7607,663,0
+QARP.US,D,20241203,000000,54.65,54.7201,54.63,54.68,1532,0
+QARP.US,D,20241204,000000,54.72,54.73,54.615,54.69,5185,0
+QARP.US,D,20241205,000000,54.74,54.74,54.52,54.54,4302,0
+QARP.US,D,20241206,000000,54.74,54.74,54.61,54.65,1531,0
+QARP.US,D,20241209,000000,54.73,54.73,54.4798,54.51,9089,0
+QARP.US,D,20241210,000000,54.4306,54.56,54.4,54.41,2128,0
+QARP.US,D,20241211,000000,54.625,54.7413,54.59,54.59,36937,0
+QARP.US,D,20241212,000000,54.44,54.51,54.21,54.21,11141,0
+QARP.US,D,20241213,000000,54.1,54.105,54.03,54.03,5061,0
+QARP.US,D,20241216,000000,54.19,54.21,53.9476,53.9476,2445,0
+QARP.US,D,20241217,000000,53.75,53.8449,53.65,53.83,6803,0
+QARP.US,D,20241218,000000,53.77,53.93,52.5275,52.5275,7797,0
+QARP.US,D,20241219,000000,52.785,52.789,52.25,52.25,3030,0
+QARP.US,D,20241220,000000,51.9699,52.78,51.84,52.45,1198,0
+QARP.US,D,20241223,000000,52.2,52.64,52.2,52.61,1247,0
+QARP.US,D,20241224,000000,52.7498,53.0344,52.7498,53.0344,2210,0
+QARP.US,D,20241226,000000,53.16,53.2,53.13,53.13,1494,0
+QARP.US,D,20241227,000000,52.87,52.8872,52.5,52.7,1081,0
+QARP.US,D,20241230,000000,51.9721,52.27,51.83,52.2144,3140,0
+QARP.US,D,20241231,000000,52.3328,52.45,51.9707,52.45,4573,0
+QARP.US,D,20250102,000000,52.42,52.42,51.8346,51.96,2555,0
+QARP.US,D,20250103,000000,52.21,52.52,52.21,52.4419,3626,0
+QARP.US,D,20250106,000000,52.86,52.98,52.64,52.6954,2293,0
+QARP.US,D,20250107,000000,52.66,52.8,52.36,52.46,3278,0
+QARP.US,D,20250108,000000,52.22,52.47,52.22,52.46,6487,0
+QARP.US,D,20250110,000000,52.04,52.34,51.94,51.96,5179,0
+QARP.US,D,20250113,000000,51.8794,52.19,51.73,52.19,1475,0
+QARP.US,D,20250114,000000,52.4199,52.43,52.085,52.34,4644,0
+QARP.US,D,20250115,000000,53.17,53.17,53.06,53.06,4094,0
+QARP.US,D,20250116,000000,52.94,53.1357,52.94,53.0533,5678,0
+QARP.US,D,20250117,000000,53.58,53.58,53.43,53.43,2055,0
+QARP.US,D,20250121,000000,53.79,53.84,53.61,53.78,21807,0
+QARP.US,D,20250122,000000,53.91,53.9254,53.7722,53.7722,3830,0
+QARP.US,D,20250123,000000,53.8,54.053,53.8,54.053,3633,0
+QARP.US,D,20250124,000000,54.1,54.11,53.9905,54.0739,1948,0
+QARP.US,D,20250127,000000,54.15,54.41,54.13,54.41,2698,0
+QARP.US,D,20250128,000000,54.4,54.5963,54.4,54.4,1840,0
+QARP.US,D,20250129,000000,54.485,54.49,54.4,54.434,1986,0
+QARP.US,D,20250130,000000,54.7,54.91,54.7,54.73,2958,0
+QARP.US,D,20250131,000000,54.77,54.91,54.39,54.39,2524,0
+QARP.US,D,20250203,000000,53.7602,54.36,53.7601,54.24,1901,0
+QARP.US,D,20250204,000000,54.34,54.64,54.32,54.64,1460,0
+QARP.US,D,20250205,000000,54.5499,54.71,54.36,54.71,5420,0
+QARP.US,D,20250206,000000,54.67,54.67,54.61,54.62,1938,0
+QARP.US,D,20250207,000000,54.52,54.52,54.08,54.08,2093,0
+QARP.US,D,20250210,000000,54.29,54.5,54.29,54.45,3411,0
+QARP.US,D,20250211,000000,54.37,54.62,54.37,54.61,2580,0
+QARP.US,D,20250212,000000,54.25,54.4578,54.25,54.33,1683,0
+QARP.US,D,20250213,000000,54.46,54.9354,54.46,54.9354,916,0
+QARP.US,D,20250214,000000,54.82,54.82,54.82,54.82,475,0
+QARP.US,D,20250218,000000,54.78,54.85,54.7004,54.85,2447,0
+QARP.US,D,20250219,000000,54.795,55.0073,54.78,55.0073,2057,0
+QARP.US,D,20250220,000000,54.6101,54.7469,54.58,54.7469,746,0
+QARP.US,D,20250221,000000,54.46,54.46,53.84,53.8819,1202,0
+QARP.US,D,20250224,000000,53.91,54.09,53.86,53.86,1246,0
+QARP.US,D,20250225,000000,53.88,54.05,53.75,53.9992,1843,0
+QARP.US,D,20250226,000000,54.14,54.14,53.57,53.6943,2423,0
+QARP.US,D,20250227,000000,53.81,53.81,53.42,53.42,2356,0
+QARP.US,D,20250228,000000,53.58,53.99,53.28,53.99,2954,0
+QARP.US,D,20250303,000000,54.28,54.28,53.16,53.3109,1729,0
+QARP.US,D,20250304,000000,52.7,53.2,52.55,52.6551,2346,0
+QARP.US,D,20250305,000000,52.63,53.1493,52.531,53.07,1819,0
+QARP.US,D,20250306,000000,52.82,52.85,52.51,52.72,4951,0
+QARP.US,D,20250307,000000,52.595,52.8988,52.19,52.8988,4656,0
+QARP.US,D,20250310,000000,52.21,52.21,51.73,51.9064,2014,0
+QARP.US,D,20250311,000000,51.22,51.75,51.1806,51.21,3973,0
+QARP.US,D,20250312,000000,51.4,51.4,51.13,51.17,2666,0
+QARP.US,D,20250313,000000,50.46,51.05,50.33,50.33,1168,0
+QARP.US,D,20250314,000000,50.7,51.19,50.7,51.19,2833,0
+QARP.US,D,20250317,000000,51.55,51.835,51.39,51.7352,1378,0
+QARP.US,D,20250318,000000,51.32,51.3699,51.14,51.35,2700,0
+QARP.US,D,20250319,000000,51.5399,51.9,51.5399,51.76,8438,0
+QARP.US,D,20250320,000000,51.87,51.87,51.58,51.6048,1571,0
+QARP.US,D,20250321,000000,51.16,51.3706,51.07,51.3706,1698,0
+QARP.US,D,20250324,000000,52.11,52.25,51.85,52.25,10929,0
+QARP.US,D,20250325,000000,52.41,52.41,52.15,52.2895,3144,0
+QARP.US,D,20250326,000000,52.53,52.53,52,52.1828,3833,0
+QARP.US,D,20250327,000000,52.12,52.26,52.12,52.2076,1685,0
+QARP.US,D,20250328,000000,51.5727,51.5727,51.17,51.2379,820,0
+QARP.US,D,20250331,000000,50.85,51.76,50.85,51.74,2206,0
+QARP.US,D,20250401,000000,51.55,51.94,51.55,51.85,43852,0
+QARP.US,D,20250402,000000,51.745,52.1552,51.68,52.1552,1829,0
+QARP.US,D,20250403,000000,50.2518,50.48,49.9152,49.9152,3743,0
+QARP.US,D,20250404,000000,48.6908,48.85,47.3334,47.3334,2611,0
+QARP.US,D,20250407,000000,47.22,47.22,45.67,46.9763,5547,0
+QARP.US,D,20250408,000000,47.89,47.9,46.05,46.26,3951,0
+QARP.US,D,20250409,000000,46.1,49.935,45.87,49.935,6459,0
+QARP.US,D,20250410,000000,49.1999,49.1999,48.47,48.5631,3041,0
+QARP.US,D,20250411,000000,48.4487,49.45,48.4487,49.08,6011,0
+QARP.US,D,20250414,000000,49.45,50.12,49.45,49.6669,1315,0
+QARP.US,D,20250415,000000,49.6852,49.83,49.36,49.36,3710,0
+QARP.US,D,20250416,000000,49.29,49.3539,48.25,48.52,5501,0
+QARP.US,D,20250417,000000,48.48,48.995,48.44,48.62,7028,0
+QARP.US,D,20250421,000000,47.57,47.57,47.1,47.5,3224,0
+QARP.US,D,20250422,000000,48,48.73,47.96,48.7201,2615,0
+QARP.US,D,20250423,000000,49.2983,49.65,49.125,49.2878,1397,0
+QARP.US,D,20250424,000000,49.42,49.9399,49.42,49.9399,492,0
+QARP.US,D,20250425,000000,49.62,50.0306,49.62,50.0306,1934,0
+QARP.US,D,20250428,000000,50.24,50.24,49.7001,50.1921,2140,0
+QARP.US,D,20250429,000000,50.38,50.42,49.99,50.3787,1310,0
+QARP.US,D,20250430,000000,49.92,50.4515,49.92,50.4515,1254,0
+QARP.US,D,20250501,000000,50.75,50.75,50.6255,50.6255,480,0
+QARP.US,D,20250502,000000,51.113216,51.2873,51.113216,51.2873,465,0
+QARP.US,D,20250505,000000,51.1185,51.192,50.917,50.917,1145,0
+QARP.US,D,20250506,000000,50.6,50.8499,50.6,50.6413,1661,0
+QARP.US,D,20250507,000000,50.8001,50.8001,50.4299,50.7244,20495,0
+QARP.US,D,20250508,000000,51.01,51.2,50.8977,50.8977,2552,0
+QARP.US,D,20250509,000000,50.9501,50.9501,50.8146,50.8146,1308,0
+QARP.US,D,20250512,000000,52.16,52.281,52.16,52.28,2611,0
+QARP.US,D,20250513,000000,52.4485,52.4485,52.242,52.242,10087,0
+QARP.US,D,20250514,000000,52.1696,52.21,51.9801,52.04,14253,0
+QARP.US,D,20250515,000000,51.99,52.29,51.99,52.29,2390,0
+QARP.US,D,20250516,000000,52.42,52.7999,52.42,52.7451,2051,0
+QARP.US,D,20250519,000000,52.41,52.86,52.38,52.8188,1619,0
+QARP.US,D,20250520,000000,52.69,52.69,52.475,52.6078,875,0
+QARP.US,D,20250521,000000,52.3601,52.545,51.9406,51.9406,1381,0
+QARP.US,D,20250527,000000,52.27,52.281,51.85,52.281,4383,0
+QARP.US,D,20250528,000000,52.1701,52.23,51.95,51.95,1930,0
+QARP.US,D,20250530,000000,52.09,52.09,51.855,52.03,5190,0
+QARP.US,D,20250602,000000,52.13,52.3536,52.13,52.3536,1601,0
+QARP.US,D,20250603,000000,52.53,52.62,52.53,52.61,1325,0
+QARP.US,D,20250604,000000,52.63,52.66,52.56,52.56,1405,0
+QARP.US,D,20250605,000000,52.53,52.53,52.25,52.25,1019,0
+QARP.US,D,20250606,000000,52.7408,52.9209,52.7408,52.9209,1903,0
+QARP.US,D,20250609,000000,52.88,52.92,52.79,52.92,1720,0
+QARP.US,D,20250610,000000,53.095,53.27,53.0708,53.18,9797,0
+QARP.US,D,20250611,000000,53.17,53.17,52.9395,52.9395,3267,0
+QARP.US,D,20250612,000000,52.819,53.28,52.819,53.28,34655,0
+QARP.US,D,20250613,000000,52.76,53.02,52.56,52.82,2120,0
+QARP.US,D,20250617,000000,52.8001,52.88,52.5701,52.84,3119,0
+QARP.US,D,20250618,000000,52.62,52.8,52.5,52.5,8536,0
+QARP.US,D,20250620,000000,52.35,52.58,52.1981,52.1981,1015,0
+QARP.US,D,20250623,000000,52.31,52.5907,52.31,52.5907,1478,0
+QARP.US,D,20250624,000000,52.73,53.07,52.73,53.0007,1117,0
+QARP.US,D,20250625,000000,52.76,52.8399,52.61,52.61,1941,0
+QARP.US,D,20250626,000000,52.96,53.09,52.91,52.94,1320,0
+QARP.US,D,20250627,000000,53.2925,53.41,53.12,53.41,2357,0
+QARP.US,D,20250630,000000,53.3002,53.75,53.26,53.75,3170,0
+QARP.US,D,20250701,000000,53.67,53.89,53.65,53.8409,9071,0
+QARP.US,D,20250702,000000,53.9399,53.97,53.9399,53.97,382,0
+QARP.US,D,20250703,000000,54.38,54.38,54.38,54.38,412,0
+QARP.US,D,20250707,000000,53.825,53.8735,53.75,53.8735,2985,0
+QARP.US,D,20250708,000000,53.83,53.8487,53.83,53.8487,486,0
+QARP.US,D,20250709,000000,54.0399,54.06,54.03,54.05,4397,0
+QARP.US,D,20250710,000000,54.29,54.41,54.23,54.41,3309,0
+QARP.US,D,20250711,000000,53.9,54.04,53.89,54.0249,1213,0
+QARP.US,D,20250714,000000,53.84,54.044,53.81,53.92,3134,0
+QARP.US,D,20250715,000000,53.784,53.8036,53.64,53.7237,681,0
+QARP.US,D,20250716,000000,53.4529,53.6954,53.4529,53.61,3894,0
+QARP.US,D,20250717,000000,53.69,53.97,53.69,53.9271,1870,0
+QARP.US,D,20250718,000000,53.75,53.8679,53.75,53.8679,693,0
+QARP.US,D,20250721,000000,54.11,54.16,54.0743,54.0743,2680,0
+QARP.US,D,20250722,000000,54.03,54.321,54,54.321,1409,0
+QARP.US,D,20250723,000000,54.39,54.6,54.39,54.6,690,0
+QARP.US,D,20250724,000000,54.72,54.74,54.61,54.62,1844,0
+QARP.US,D,20250725,000000,55.0299,55.0299,54.883,54.883,781,0
+QARP.US,D,20250728,000000,54.81,54.88,54.66,54.8303,1451,0
+QARP.US,D,20250729,000000,54.53,54.6178,54.51,54.6178,1033,0
+QARP.US,D,20250730,000000,54.55,54.56,54.281,54.281,870,0
+QARP.US,D,20250731,000000,54.64,54.64,54.03,54.03,1075,0
+QARP.US,D,20250801,000000,53.26,53.4799,53.25,53.4241,1092,0
+QARP.US,D,20250804,000000,53.94,54.0242,53.9001,54.0242,980,0
+QARP.US,D,20250805,000000,53.99,54.02,53.9,53.9,657,0
+QARP.US,D,20250806,000000,54.49,54.55,54.4123,54.4603,28135,0
+QARP.US,D,20250807,000000,54.5617,54.5617,54.31,54.35,5321,0
+QARP.US,D,20250808,000000,54.64,54.89,54.45,54.8814,970,0
+QARP.US,D,20250811,000000,54.91,54.91,54.7,54.7,1746,0
+QARP.US,D,20250812,000000,55.07,55.2875,55.07,55.2875,1806,0
+QARP.US,D,20250813,000000,55.4401,55.66,55.4401,55.66,2694,0
+QARP.US,D,20250814,000000,55.61,55.7134,55.61,55.7134,1057,0
+QARP.US,D,20250815,000000,55.69,55.7299,55.5915,55.5915,915,0
+QARP.US,D,20250818,000000,55.65,55.65,55.5301,55.6194,1061,0
+QARP.US,D,20250819,000000,55.75,55.75,55.495,55.52,1414,0
+QARP.US,D,20250825,000000,55.97,55.97,55.8722,55.8722,1532,0
+QARP.US,D,20250826,000000,55.72,55.9364,55.72,55.9364,2310,0
+QARP.US,D,20250827,000000,56.0101,56.0951,56.0101,56.0951,1341,0
+QARP.US,D,20250828,000000,56.02,56.196,56.02,56.196,544,0
+QARP.US,D,20250829,000000,55.93,56.0112,55.92,56.0112,11193,0
+QARP.US,D,20250902,000000,55.7389,55.7389,55.45,55.7,3814,0
+QARP.US,D,20250903,000000,55.87,56.14,55.87,56.14,1983,0
+QARP.US,D,20250904,000000,56.36,56.55,56.36,56.55,9626,0
+QARP.US,D,20250905,000000,56.39,56.46,56.3803,56.3803,560,0
+QARP.US,D,20250908,000000,56.33,56.5203,56.33,56.5203,431,0
+QARP.US,D,20250909,000000,56.2827,56.75,56.2827,56.6,2728,0
+QARP.US,D,20250910,000000,56.34,56.34,56.34,56.34,310,0
+QARP.US,D,20250911,000000,56.7201,56.94,56.7201,56.86,2055,0
+QARP.US,D,20250912,000000,56.73,56.7899,56.65,56.65,1650,0
+QARP.US,D,20250915,000000,56.83,56.97,56.7601,56.91,18250,0
+QARP.US,D,20250916,000000,56.895,56.93,56.895,56.93,3470,0
+QARP.US,D,20250917,000000,56.91,57.08,56.66,56.8939,1124,0
+QARP.US,D,20250918,000000,57.13,57.13,57.0151,57.0151,549,0
+QARP.US,D,20250922,000000,56.88,57.08,56.88,56.99,826,0
+QARP.US,D,20250923,000000,56.9,56.9,56.8536,56.8536,669,0
+QARP.US,D,20250925,000000,56.45,56.55,56.395,56.45,4604,0
+QARP.US,D,20250926,000000,56.6,56.7916,56.6,56.7916,2377,0
+QARP.US,D,20250929,000000,56.71,56.98,56.71,56.92,2505,0
+QARP.US,D,20250930,000000,56.88,57.07,56.88,57.07,1461,0
+QARP.US,D,20251001,000000,56.949,57.1206,56.949,57.1206,322,0
+QARP.US,D,20251002,000000,57.05,57.23,57.05,57.22,792,0
+QARP.US,D,20251006,000000,57.1875,57.34,57.1875,57.28,2063,0
+QARP.US,D,20251007,000000,57.08,57.08,57.06,57.06,671,0
+QARP.US,D,20251008,000000,57.2599,57.36,57.2599,57.3437,1470,0
+QARP.US,D,20251009,000000,57.04,57.6,57.04,57.1427,2019,0
+QARP.US,D,20251014,000000,55.92,56.6672,55.92,56.6672,707,0
+QARP.US,D,20251015,000000,56.7785,56.85,56.38,56.76,2508,0
+QARP.US,D,20251016,000000,56.85,56.86,56.22,56.4006,3066,0
+QARP.US,D,20251017,000000,56.61,56.87,56.61,56.8358,1355,0
+QARP.US,D,20251020,000000,57.24,57.43,57.24,57.43,1344,0
+QARP.US,D,20251021,000000,57.51,57.51,57.4,57.4,548,0
+QARP.US,D,20251022,000000,57.39,57.41,57.05,57.17,8422,0
+QARP.US,D,20251023,000000,57.4,57.56,57.4,57.4437,884,0
+QARP.US,D,20251024,000000,57.7999,57.85,57.69,57.69,1128,0
+QARP.US,D,20251027,000000,58.15,58.32,58.07,58.27,1391,0
+QARP.US,D,20251028,000000,58.36,58.36,58.26,58.26,1475,0
+QARP.US,D,20251029,000000,58.42,58.42,58.1,58.1782,877,0
+QARP.US,D,20251030,000000,58.06,58.0601,57.6323,57.6323,1429,0
+QARP.US,D,20251031,000000,57.83,57.8328,57.61,57.8328,1223,0
+QARP.US,D,20251104,000000,57.56,57.6,57.378069,57.39,7899,0
+QARP.US,D,20251105,000000,57.51,57.7377,57.51,57.7377,579,0
+QARP.US,D,20251106,000000,57.15,57.35,57.11,57.1734,4490,0
+QARP.US,D,20251107,000000,57.33,57.3328,57.33,57.3328,1828,0
+QARP.US,D,20251110,000000,57.7113,57.95,57.59,57.92,9716,0
+QARP.US,D,20251111,000000,57.88,58.2251,57.88,58.2251,2188,0
+QARP.US,D,20251112,000000,58.21,58.21,58.1698,58.1698,882,0
+QARP.US,D,20251113,000000,57.67,57.695,57.6,57.62,960,0
+QARP.US,D,20251114,000000,57.13,57.507,57.13,57.507,845,0
+QARP.US,D,20251117,000000,57.42,57.42,56.93,57.0301,3214,0
+QARP.US,D,20251119,000000,56.81,56.8625,56.81,56.8625,487,0
+QARP.US,D,20251120,000000,57.08,57.08,56.3101,56.3101,642,0
+QARP.US,D,20251124,000000,57.51,57.7797,57.51,57.7797,467,0
+QARP.US,D,20251125,000000,57.89,58.5311,57.89,58.5311,1949,0
+QARP.US,D,20251126,000000,58.9,58.9,58.72,58.72,2273,0
+QARP.US,D,20251128,000000,58.841,59.0105,58.841,59.0105,587,0
+QARP.US,D,20251201,000000,58.85,59.01,58.8043,58.8043,2083,0
+QARP.US,D,20251202,000000,58.8,58.9342,58.8,58.9342,1421,0
+QARP.US,D,20251203,000000,59.095,59.182,59.095,59.1199,591,0
+QARP.US,D,20251204,000000,59.065,59.1,58.93,59.060303,3269,0
+QARP.US,D,20251205,000000,59.19,59.23,59.11,59.1592,2831,0
+QARP.US,D,20251208,000000,59.02,59.02,58.7,58.73,2129,0
+QARP.US,D,20251209,000000,58.72,58.805,58.65,58.6541,3323,0
+QARP.US,D,20251211,000000,59.3947,59.46,59.3947,59.46,1528,0
+QARP.US,D,20251212,000000,59.27,59.27,59.0695,59.1572,2643,0
+QARP.US,D,20251215,000000,59.14,59.2243,59.14,59.2243,1082,0
+QARP.US,D,20251216,000000,59.14,59.14,58.7878,58.92,4185,0
+QARP.US,D,20251217,000000,58.807,58.807,58.4418,58.4418,1754,0
+QARP.US,D,20251218,000000,58.73,58.7662,58.64,58.7662,1646,0
+QARP.US,D,20251219,000000,58.81,58.86,58.79,58.7982,1211,0
+QARP.US,D,20251222,000000,59,59.07,58.94,59.07,1774,0
+QARP.US,D,20251223,000000,59.2515,59.3215,59.03,59.3215,1043,0
+QARP.US,D,20251224,000000,59.57,59.57,59.5536,59.5536,503,0
+QARP.US,D,20251226,000000,59.58,59.58,59.49,59.52,1449,0
+QARP.US,D,20251229,000000,59.39,59.4284,59.39,59.4284,967,0
+QARP.US,D,20251230,000000,59.36,59.45,59.36,59.45,2831,0
+QARP.US,D,20251231,000000,59.2396,59.36,59.0593,59.0593,1079,0
+QARP.US,D,20260102,000000,59.0165,59.256,58.98,59.1597,1504,0
+QARP.US,D,20260105,000000,59.82,59.89,59.42,59.75,39392,0
+QARP.US,D,20260106,000000,59.941,60.1661,59.94,60.1661,4666,0
+QARP.US,D,20260107,000000,60.04,60.18,59.8378,59.8378,1282,0
+QARP.US,D,20260108,000000,60.17,60.24,60.14,60.18,10557,0
+QARP.US,D,20260109,000000,60.6014,60.6662,60.6014,60.6662,704,0
+QARP.US,D,20260112,000000,60.78,60.81,60.74,60.74,1264,0
+QARP.US,D,20260113,000000,60.765,60.765,60.7028,60.7028,315,0
+QARP.US,D,20260114,000000,60.59,60.6819,60.4001,60.6819,1864,0
+QARP.US,D,20260115,000000,61,61.1,60.9152,60.9152,702,0
+QARP.US,D,20260116,000000,60.72,60.72,60.72,60.72,725,0
+QARP.US,D,20260120,000000,59.89,60.07,59.67,59.6999,729,0
+QARP.US,D,20260121,000000,60.0117,60.59,60.0117,60.463,5102,0
+QARP.US,D,20260122,000000,60.63,60.67,60.63,60.67,888,0
+QARP.US,D,20260123,000000,60.66,60.7267,60.66,60.7267,228,0
+QARP.US,D,20260126,000000,61.02,61.109,61.01,61.0243,3239,0
+QARP.US,D,20260127,000000,61.05,61.1339,61.05,61.1339,650,0
+QARP.US,D,20260128,000000,61.19,61.19,61.1,61.1527,584,0
+QARP.US,D,20260129,000000,61.38,61.5392,61.38,61.5392,701,0
+QARP.US,D,20260130,000000,61.3,61.3818,61.0336,61.3818,3476,0
+QARP.US,D,20260202,000000,61.62,62.0898,61.62,62.01,3472,0
+QARP.US,D,20260205,000000,61.42,61.45,61.24,61.45,638,0
+QARP.US,D,20260206,000000,61.855,62.3,61.8,62.3,12161,0
+QARP.US,D,20260209,000000,62.28,62.35,62.26,62.26,5893,0
+QARP.US,D,20260210,000000,62.13,62.16,61.92,61.92,3482,0
+QARP.US,D,20260211,000000,62.04,62.3,62.04,62.3,1574,0
+QARP.US,D,20260212,000000,61.91,61.95,61.37,61.37,23495,0
+QARP.US,D,20260213,000000,61.5098,61.88,61.5098,61.57,5064,0
+QARP.US,D,20260217,000000,61.0977,61.64,61.0977,61.45,7156,0
+QARP.US,D,20260218,000000,61.585,61.99234,61.585,61.66,4169,0
diff --git a/daily/us/nyse etfs/1/qdiv.us.txt b/daily/us/nyse etfs/1/qdiv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c00fe63bb3d2718462c5de97053616d561d27c60
--- /dev/null
+++ b/daily/us/nyse etfs/1/qdiv.us.txt	
@@ -0,0 +1,1878 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QDIV.US,D,20180723,000000,23.296,23.296,23.296,23.296,173.89882207729,0
+QDIV.US,D,20180724,000000,23.296,23.296,23.296,23.296,2669.7992568628,0
+QDIV.US,D,20180725,000000,23.4283,23.4283,23.4283,23.4283,120.62346040043,0
+QDIV.US,D,20180726,000000,23.7447,23.7447,23.7447,23.7447,146.75854348719,0
+QDIV.US,D,20180727,000000,23.6422,23.6422,23.6422,23.6422,207.0702736874,0
+QDIV.US,D,20180730,000000,23.7257,23.7447,23.7257,23.7447,345.7872531479,0
+QDIV.US,D,20180731,000000,23.867,23.867,23.867,23.867,55.28575268353,0
+QDIV.US,D,20180801,000000,23.8123,23.8123,23.8123,23.8123,108.56111436039,0
+QDIV.US,D,20180802,000000,23.8123,23.8123,23.8123,23.8123,10.051955033369,0
+QDIV.US,D,20180803,000000,23.8033,23.8033,23.8033,23.8033,180.93519060064,0
+QDIV.US,D,20180806,000000,23.7835,23.8312,23.7835,23.8312,1429.3880057451,0
+QDIV.US,D,20180807,000000,23.8969,23.9337,23.8969,23.9157,534.76400777524,0
+QDIV.US,D,20180809,000000,23.9157,23.9157,23.9157,23.9157,94.48837731367,0
+QDIV.US,D,20180810,000000,23.7059,23.7447,23.7059,23.7447,211.09105570075,0
+QDIV.US,D,20180813,000000,23.8123,23.8123,23.8123,23.8123,54.280557180193,0
+QDIV.US,D,20180814,000000,23.7536,23.8869,23.7536,23.8541,1712.8531376861,0
+QDIV.US,D,20180815,000000,23.6969,23.6969,23.6969,23.6969,5.0259775166846,0
+QDIV.US,D,20180816,000000,23.8769,23.8769,23.8769,23.8769,101.52474583703,0
+QDIV.US,D,20180817,000000,23.9814,23.9814,23.9814,23.9814,8.0415640266953,0
+QDIV.US,D,20180820,000000,24.2421,24.2421,24.2421,24.2421,169.87804006394,0
+QDIV.US,D,20180821,000000,24.3177,24.3266,24.2341,24.2341,6366.908318136,0
+QDIV.US,D,20180822,000000,24.2421,24.2421,24.2421,24.2421,207.0702736874,0
+QDIV.US,D,20180823,000000,24.2421,24.2421,24.2421,24.2421,6.0311730200215,0
+QDIV.US,D,20180824,000000,24.2241,24.2241,24.2241,24.2241,169.87804006394,0
+QDIV.US,D,20180827,000000,24.2241,24.2241,24.2241,24.2241,2.0103910066738,0
+QDIV.US,D,20180828,000000,24.2241,24.2241,24.2241,24.2241,6.0311730200215,0
+QDIV.US,D,20180829,000000,24.2241,24.2241,24.2241,24.2241,32.166256106781,0
+QDIV.US,D,20180830,000000,24.3365,24.3365,24.3365,24.3365,217.12222872077,0
+QDIV.US,D,20180906,000000,24.3405,24.3405,24.3405,24.3405,4.0207820133477,0
+QDIV.US,D,20180907,000000,24.2241,24.2241,24.2241,24.2241,82.426031273627,0
+QDIV.US,D,20180910,000000,24.2699,24.2699,24.2699,24.2699,46.238993153498,0
+QDIV.US,D,20180911,000000,24.2699,24.2699,24.2699,24.2699,20.103910066738,0
+QDIV.US,D,20180912,000000,24.2699,24.2699,24.2699,24.2699,6.0311730200215,0
+QDIV.US,D,20180913,000000,24.2699,24.2699,24.2699,24.2699,44.228602146824,0
+QDIV.US,D,20180914,000000,24.2699,24.2699,24.2699,24.2699,24.124692080086,0
+QDIV.US,D,20180917,000000,24.2699,24.2699,24.2699,24.2699,4.0207820133477,0
+QDIV.US,D,20180918,000000,24.2987,24.2987,24.2987,24.2987,528.73283475522,0
+QDIV.US,D,20180919,000000,24.2987,24.2987,24.2987,24.2987,4.0207820133477,0
+QDIV.US,D,20180920,000000,24.2987,24.2987,24.2987,24.2987,5.0259775166846,0
+QDIV.US,D,20180921,000000,24.5315,24.5315,24.5315,24.5315,7.0363685233584,0
+QDIV.US,D,20180924,000000,24.5315,24.5315,24.5315,24.5315,4.0207820133477,0
+QDIV.US,D,20180925,000000,24.5315,24.5315,24.5315,24.5315,6.0311730200215,0
+QDIV.US,D,20180926,000000,24.4211,24.4211,24.4211,24.4211,58.301339193541,0
+QDIV.US,D,20180927,000000,24.4211,24.4211,24.4211,24.4211,2.0103910066738,0
+QDIV.US,D,20180928,000000,24.1665,24.2142,24.1665,24.2142,637.2939491156,0
+QDIV.US,D,20181001,000000,24.2431,24.2609,24.2431,24.2609,446.30680348159,0
+QDIV.US,D,20181003,000000,24.2093,24.2093,24.2093,24.2093,5.0259775166846,0
+QDIV.US,D,20181004,000000,24.2093,24.2093,24.2093,24.2093,25.129887583423,0
+QDIV.US,D,20181005,000000,24.06,24.06,24.06,24.06,125.64943791711,0
+QDIV.US,D,20181008,000000,24.0521,24.0521,24.0521,24.0521,9.0467595300322,0
+QDIV.US,D,20181009,000000,24.062,24.062,24.062,24.062,430.2236754282,0
+QDIV.US,D,20181010,000000,24.062,24.062,24.062,24.062,1.0051955033369,0
+QDIV.US,D,20181012,000000,23.105,23.105,23.105,23.105,103.5351368437,0
+QDIV.US,D,20181015,000000,22.6832,22.6832,22.6832,22.6832,13.06754154338,0
+QDIV.US,D,20181017,000000,22.6832,22.6832,22.6832,22.6832,11.057150536706,0
+QDIV.US,D,20181018,000000,22.6832,22.6832,22.6832,22.6832,119.61826489709,0
+QDIV.US,D,20181019,000000,22.6832,22.6832,22.6832,22.6832,3.0155865100107,0
+QDIV.US,D,20181022,000000,22.9468,22.9468,22.9468,22.9468,1.0051955033369,0
+QDIV.US,D,20181023,000000,22.7578,22.7578,22.7578,22.7578,382.97948677136,0
+QDIV.US,D,20181024,000000,22.7578,22.7578,22.7578,22.7578,3.0155865100107,0
+QDIV.US,D,20181025,000000,22.7578,22.7578,22.7578,22.7578,4.0207820133477,0
+QDIV.US,D,20181026,000000,22.7578,22.7578,22.7578,22.7578,1.0051955033369,0
+QDIV.US,D,20181029,000000,22.524,22.524,22.524,22.524,373.93272724133,0
+QDIV.US,D,20181030,000000,22.524,22.524,22.524,22.524,10.051955033369,0
+QDIV.US,D,20181031,000000,22.524,22.524,22.524,22.524,55.28575268353,0
+QDIV.US,D,20181102,000000,22.524,22.524,22.524,22.524,97.503963823681,0
+QDIV.US,D,20181108,000000,23.4631,23.4631,23.4631,23.4631,753.89662750269,0
+QDIV.US,D,20181109,000000,23.4631,23.4631,23.4631,23.4631,12.062346040043,0
+QDIV.US,D,20181114,000000,23.0711,23.0711,23.0711,23.0711,203.04949167406,0
+QDIV.US,D,20181116,000000,23.0711,23.0711,23.0711,23.0711,25.129887583423,0
+QDIV.US,D,20181119,000000,22.9279,22.9279,22.9279,22.9279,277.43395892099,0
+QDIV.US,D,20181120,000000,22.9279,22.9279,22.9279,22.9279,3.0155865100107,0
+QDIV.US,D,20181121,000000,22.5061,22.5061,22.5061,22.5061,12.062346040043,0
+QDIV.US,D,20181123,000000,22.5061,22.5061,22.5061,22.5061,125.64943791711,0
+QDIV.US,D,20181126,000000,22.5061,22.5061,22.5061,22.5061,24.124692080086,0
+QDIV.US,D,20181127,000000,22.6026,22.6026,22.6026,22.6026,207.0702736874,0
+QDIV.US,D,20181128,000000,22.6026,22.6026,22.6026,22.6026,24.124692080086,0
+QDIV.US,D,20181129,000000,22.6026,22.6026,22.6026,22.6026,50.259775166846,0
+QDIV.US,D,20181130,000000,22.6026,22.6026,22.6026,22.6026,24.124692080086,0
+QDIV.US,D,20181203,000000,23.2243,23.2243,23.2243,23.2243,344.78205764456,0
+QDIV.US,D,20181204,000000,23.2243,23.2243,23.2243,23.2243,24.124692080086,0
+QDIV.US,D,20181206,000000,23.2283,23.2283,23.2283,23.2283,11.057150536706,0
+QDIV.US,D,20181207,000000,22.1002,22.1002,22.1002,22.1002,24.124692080086,0
+QDIV.US,D,20181210,000000,22.0434,22.0434,22.0434,22.0434,12.062346040043,0
+QDIV.US,D,20181211,000000,22.1758,22.1758,22.0166,22.0166,477.46786408503,0
+QDIV.US,D,20181212,000000,22.12,22.12,22.12,22.12,1.0051955033369,0
+QDIV.US,D,20181213,000000,22.0156,22.0156,22.0156,22.0156,24.124692080086,0
+QDIV.US,D,20181214,000000,21.7062,21.7062,21.7062,21.7062,5.0259775166846,0
+QDIV.US,D,20181217,000000,21.7042,21.7042,21.2496,21.2496,118.61306939376,0
+QDIV.US,D,20181218,000000,21.2606,21.2606,21.2606,21.2606,1.0051955033369,0
+QDIV.US,D,20181219,000000,20.9382,20.9382,20.9382,20.9382,3.0155865100107,0
+QDIV.US,D,20181220,000000,20.4846,20.4846,20.4846,20.4846,5.0259775166846,0
+QDIV.US,D,20181221,000000,20.5294,20.5294,20.2836,20.2836,323.67295207449,0
+QDIV.US,D,20181224,000000,20.1702,20.1702,19.7832,19.7832,636.28875361227,0
+QDIV.US,D,20181226,000000,19.6917,20.6218,19.6917,20.6218,452.33797650161,0
+QDIV.US,D,20181227,000000,20.7552,20.7552,20.7552,20.7552,1.0051955033369,0
+QDIV.US,D,20181228,000000,20.3254,20.3254,20.3254,20.3254,41.213015636813,0
+QDIV.US,D,20181231,000000,20.8855,20.8855,20.4199,20.4199,557.88350435199,0
+QDIV.US,D,20190102,000000,21.0298,21.0298,21.0298,21.0298,46.238993153498,0
+QDIV.US,D,20190103,000000,20.609,20.609,20.609,20.609,2.0103910066738,0
+QDIV.US,D,20190104,000000,21.2476,21.2476,21.2476,21.2476,1.0051955033369,0
+QDIV.US,D,20190107,000000,21.575,21.6038,21.5222,21.5222,241268.02990643,0
+QDIV.US,D,20190108,000000,21.5242,21.7062,21.4794,21.7062,1690.7388366127,0
+QDIV.US,D,20190109,000000,21.755,21.8126,21.755,21.8126,457.3639540183,0
+QDIV.US,D,20190110,000000,21.8514,21.8514,21.8514,21.8514,5307.4322576189,0
+QDIV.US,D,20190111,000000,21.8892,21.8892,21.8892,21.8892,73.379271743595,0
+QDIV.US,D,20190114,000000,21.8386,21.8386,21.7878,21.7878,588.03936945209,0
+QDIV.US,D,20190115,000000,21.8853,21.8853,21.8853,21.8853,156.81049852056,0
+QDIV.US,D,20190116,000000,21.7728,21.8594,21.7728,21.8594,205.05988268073,0
+QDIV.US,D,20190117,000000,21.8853,22.0714,21.8853,22.0714,437.26004395156,0
+QDIV.US,D,20190118,000000,22.2902,22.512,22.2902,22.512,259.34043986092,0
+QDIV.US,D,20190122,000000,22.2216,22.2216,22.1181,22.1181,284.47032744435,0
+QDIV.US,D,20190123,000000,22.3081,22.3081,22.0564,22.12,13713.882252026,0
+QDIV.US,D,20190124,000000,22.2404,22.2404,22.2404,22.2404,21.109105570075,0
+QDIV.US,D,20190125,000000,22.5359,22.5856,22.523,22.523,669.46020522238,0
+QDIV.US,D,20190128,000000,22.3568,22.4653,22.3568,22.4653,450.32758549494,0
+QDIV.US,D,20190129,000000,22.522,22.522,22.522,22.522,3.0155865100107,0
+QDIV.US,D,20190130,000000,22.705,22.705,22.705,22.705,3.0155865100107,0
+QDIV.US,D,20190131,000000,22.7458,22.901,22.7458,22.901,551.85233133197,0
+QDIV.US,D,20190201,000000,25.0927,25.0927,22.8005,22.8811,9752.4067733747,0
+QDIV.US,D,20190204,000000,22.9806,22.9806,22.9806,22.9806,202.04429617072,0
+QDIV.US,D,20190205,000000,23.103,23.103,23.0502,23.0632,2867.8227710202,0
+QDIV.US,D,20190206,000000,23.0403,23.0672,23.0403,23.0672,2116.9417300275,0
+QDIV.US,D,20190207,000000,22.9518,22.9518,22.8224,22.8224,423.18730690484,0
+QDIV.US,D,20190208,000000,22.6603,22.7588,22.6603,22.7588,207.0702736874,0
+QDIV.US,D,20190211,000000,22.8095,22.8095,22.7916,22.7916,1197.1878444743,0
+QDIV.US,D,20190212,000000,23.1209,23.1209,23.0761,23.0761,316.63658355113,0
+QDIV.US,D,20190213,000000,23.1776,23.1945,23.1776,23.1945,607.1380840155,0
+QDIV.US,D,20190214,000000,23.1388,23.1388,23.1388,23.1388,3.0155865100107,0
+QDIV.US,D,20190215,000000,23.3248,23.3248,23.3248,23.3248,37.192233623466,0
+QDIV.US,D,20190219,000000,23.4044,23.4044,23.4044,23.4044,2.0103910066738,0
+QDIV.US,D,20190220,000000,23.5546,23.6063,23.5546,23.6063,2620.5446771993,0
+QDIV.US,D,20190221,000000,23.6601,23.6601,23.4511,23.4641,1445.4711337985,0
+QDIV.US,D,20190222,000000,23.5934,23.5934,23.5934,23.5934,2.0103910066738,0
+QDIV.US,D,20190225,000000,23.7257,23.7536,23.6362,23.6362,1241.4164466211,0
+QDIV.US,D,20190226,000000,23.6263,23.6263,23.6263,23.6263,18.093519060064,0
+QDIV.US,D,20190227,000000,23.67,23.67,23.6471,23.6601,1545.9906841322,0
+QDIV.US,D,20190228,000000,23.5885,23.5885,23.5885,23.5885,6.0311730200215,0
+QDIV.US,D,20190301,000000,23.9357,23.9357,23.7645,23.7645,443.29121697158,0
+QDIV.US,D,20190304,000000,23.6412,23.6671,23.6412,23.6671,195.00792764736,0
+QDIV.US,D,20190305,000000,23.6809,23.6989,23.6641,23.6989,1058.4708650138,0
+QDIV.US,D,20190306,000000,23.5845,23.5845,23.5467,23.5467,227.17418375414,0
+QDIV.US,D,20190307,000000,23.3189,23.4153,23.3059,23.3059,483.49903710506,0
+QDIV.US,D,20190308,000000,23.1109,23.2015,23.1109,23.2015,150.77932550054,0
+QDIV.US,D,20190311,000000,23.4163,23.5616,23.3745,23.5616,3848.893582277,0
+QDIV.US,D,20190312,000000,23.6173,23.6173,23.6173,23.6173,1.0051955033369,0
+QDIV.US,D,20190313,000000,23.7745,23.7745,23.7158,23.7307,1920.9286068768,0
+QDIV.US,D,20190314,000000,23.7357,23.7357,23.6879,23.6879,173.89882207729,0
+QDIV.US,D,20190315,000000,23.7835,23.7944,23.7546,23.7546,1579.1621357423,0
+QDIV.US,D,20190318,000000,23.8411,23.9107,23.8411,23.9107,483.49903710506,0
+QDIV.US,D,20190319,000000,24.0521,24.0521,23.8551,23.8551,849.39020031969,0
+QDIV.US,D,20190320,000000,23.6969,23.7645,23.6223,23.6849,534.76400777524,0
+QDIV.US,D,20190321,000000,23.9555,23.9983,23.9555,23.9983,212.09625120409,0
+QDIV.US,D,20190322,000000,23.7257,23.7257,23.5347,23.5347,100.51955033369,0
+QDIV.US,D,20190325,000000,23.6223,23.6223,23.5307,23.5307,135.70139295048,0
+QDIV.US,D,20190326,000000,23.7844,23.7844,23.7227,23.7227,442.28602146824,0
+QDIV.US,D,20190327,000000,23.7745,23.7745,23.674,23.674,1073.5487975638,0
+QDIV.US,D,20190328,000000,23.8332,23.8332,23.67,23.8023,966.99807421011,0
+QDIV.US,D,20190329,000000,23.87,23.9367,23.87,23.9107,7157.9971792622,0
+QDIV.US,D,20190401,000000,24.1525,24.2679,24.1525,24.2679,7118.794554632,0
+QDIV.US,D,20190402,000000,24.3743,24.3743,24.2311,24.2351,617.19003904887,0
+QDIV.US,D,20190403,000000,24.4311,24.4311,24.3207,24.3207,3223.6619792015,0
+QDIV.US,D,20190404,000000,24.4023,24.4529,24.3355,24.4529,3944.3871550941,0
+QDIV.US,D,20190405,000000,24.5723,24.5723,24.5723,24.5723,3.0155865100107,0
+QDIV.US,D,20190408,000000,24.6241,24.6241,24.6241,24.6241,7.0363685233584,0
+QDIV.US,D,20190409,000000,24.4201,24.4201,24.3355,24.3355,5145.5957815817,0
+QDIV.US,D,20190410,000000,24.4749,24.4897,24.4749,24.4897,254.31446234424,0
+QDIV.US,D,20190411,000000,24.5823,24.5823,24.5425,24.5425,212.09625120409,0
+QDIV.US,D,20190412,000000,24.5913,24.6729,24.5913,24.6729,3528.2362167126,0
+QDIV.US,D,20190415,000000,24.5883,24.6281,24.5883,24.6231,615.17964804219,0
+QDIV.US,D,20190416,000000,24.7146,24.7235,24.7146,24.7235,1194.1722579643,0
+QDIV.US,D,20190417,000000,24.7921,24.7921,24.6897,24.6897,624.22640757222,0
+QDIV.US,D,20190418,000000,24.7047,24.7047,24.6589,24.6589,1515.8348190321,0
+QDIV.US,D,20190422,000000,24.7543,24.7543,24.5604,24.5604,1844.5337486232,0
+QDIV.US,D,20190423,000000,24.6947,24.8021,24.6748,24.8021,1464.5698483619,0
+QDIV.US,D,20190424,000000,24.8409,24.8409,24.7533,24.7533,637.2939491156,0
+QDIV.US,D,20190425,000000,24.7047,24.7047,24.5614,24.5614,530.74322576189,0
+QDIV.US,D,20190426,000000,24.5535,24.5535,24.5535,24.5535,3.0155865100107,0
+QDIV.US,D,20190429,000000,24.638,24.638,24.5623,24.5623,842.35383179633,0
+QDIV.US,D,20190430,000000,24.7047,24.7047,24.6699,24.6699,486.51462361507,0
+QDIV.US,D,20190501,000000,24.5127,24.5127,24.4569,24.4569,478.47305958837,0
+QDIV.US,D,20190502,000000,24.4391,24.444,24.4391,24.444,426.20289341485,0
+QDIV.US,D,20190503,000000,24.6767,24.6767,24.6767,24.6767,37.192233623466,0
+QDIV.US,D,20190506,000000,24.249,24.4937,24.249,24.4937,630.25758059225,0
+QDIV.US,D,20190507,000000,24.057,24.1356,24.057,24.1356,831.29668125963,0
+QDIV.US,D,20190508,000000,24.1903,24.2579,24.1037,24.1037,2479.8173067322,0
+QDIV.US,D,20190509,000000,24.0192,24.0192,24.0192,24.0192,26.13508308676,0
+QDIV.US,D,20190510,000000,23.8949,24.1645,23.8949,24.0421,1871.6740272133,0
+QDIV.US,D,20190513,000000,23.5059,23.5059,23.4203,23.4203,723.74076240258,0
+QDIV.US,D,20190514,000000,23.7516,23.7516,23.678,23.678,343.77686214122,0
+QDIV.US,D,20190515,000000,23.7536,23.7536,23.7536,23.7536,229.18457476082,0
+QDIV.US,D,20190516,000000,23.8959,23.9735,23.8809,23.8809,1020.273435887,0
+QDIV.US,D,20190517,000000,23.7914,23.8113,23.7078,23.7078,1288.6606352779,0
+QDIV.US,D,20190520,000000,23.488,23.5099,23.488,23.5099,527.72763925188,0
+QDIV.US,D,20190521,000000,23.7437,23.7437,23.7437,23.7437,4.0207820133477,0
+QDIV.US,D,20190522,000000,23.5158,23.6571,23.5158,23.5964,2293.8561386148,0
+QDIV.US,D,20190523,000000,23.1925,23.1935,23.1925,23.1935,417.15613388482,0
+QDIV.US,D,20190524,000000,23.1706,23.1706,23.1706,23.1706,1.0051955033369,0
+QDIV.US,D,20190528,000000,22.8612,22.8612,22.8612,22.8612,12.062346040043,0
+QDIV.US,D,20190529,000000,22.709,22.709,22.709,22.709,60.311730200215,0
+QDIV.US,D,20190530,000000,22.7707,22.7707,22.7269,22.7269,150.77932550054,0
+QDIV.US,D,20190531,000000,22.4066,22.4066,22.3867,22.3867,273.41317690764,0
+QDIV.US,D,20190603,000000,22.5638,22.6135,22.5638,22.6135,1135.8709187707,0
+QDIV.US,D,20190604,000000,23.1109,23.1109,23.1109,23.1109,2.0103910066738,0
+QDIV.US,D,20190605,000000,23.1806,23.1806,23.1806,23.1806,17.088323556728,0
+QDIV.US,D,20190606,000000,23.0861,23.288,23.0861,23.288,2646.6797602861,0
+QDIV.US,D,20190607,000000,23.4313,23.5168,23.4313,23.4412,1662.5933625193,0
+QDIV.US,D,20190610,000000,23.5725,23.5725,23.5725,23.5725,32.166256106781,0
+QDIV.US,D,20190611,000000,23.6283,23.6283,23.6283,23.6283,61.316925703552,0
+QDIV.US,D,20190612,000000,23.5685,23.5685,23.5357,23.5357,526.72244374854,0
+QDIV.US,D,20190613,000000,23.6651,23.7247,23.6651,23.6969,3474.9608550357,0
+QDIV.US,D,20190614,000000,23.5795,23.6441,23.5795,23.6441,715.69919837588,0
+QDIV.US,D,20190617,000000,23.5218,23.5218,23.5218,23.5218,2.0103910066738,0
+QDIV.US,D,20190618,000000,23.7934,23.8033,23.7407,23.7407,12582.032115268,0
+QDIV.US,D,20190619,000000,23.7287,23.87,23.7287,23.8153,1759.0921308396,0
+QDIV.US,D,20190620,000000,23.9605,24.0689,23.9605,24.0521,11269.24678791,0
+QDIV.US,D,20190621,000000,24.0491,24.0491,23.9675,23.9983,1137.8813097774,0
+QDIV.US,D,20190624,000000,23.9755,23.9755,23.8591,23.8591,586.02897844542,0
+QDIV.US,D,20190625,000000,23.8183,23.8183,23.6859,23.6859,1179.0943254142,0
+QDIV.US,D,20190626,000000,23.7934,23.7934,23.7357,23.7357,3287.994491415,0
+QDIV.US,D,20190627,000000,23.8133,23.8232,23.8133,23.8193,860.4473508564,0
+QDIV.US,D,20190628,000000,23.9197,23.9973,23.9197,23.9963,1944.0481034536,0
+QDIV.US,D,20190701,000000,24.3047,24.3047,24.0511,24.2033,2681.8616029029,0
+QDIV.US,D,20190702,000000,24.1257,24.1257,24.0202,24.055,3542.3089537593,0
+QDIV.US,D,20190703,000000,24.0869,24.255,24.0869,24.255,153.79491201055,0
+QDIV.US,D,20190705,000000,24.1455,24.2132,24.1018,24.2132,737.8134994493,0
+QDIV.US,D,20190708,000000,24.1635,24.1635,24.1167,24.1207,665.43942320904,0
+QDIV.US,D,20190709,000000,23.87,24.0869,23.87,24.0869,525.71724824521,0
+QDIV.US,D,20190710,000000,24.1167,24.1167,24.0649,24.0649,1667.6193400359,0
+QDIV.US,D,20190711,000000,24.0053,24.0659,23.9943,24.0659,940.86299112335,0
+QDIV.US,D,20190712,000000,24.252,24.2809,24.2341,24.2809,607.1380840155,0
+QDIV.US,D,20190715,000000,24.2421,24.2809,24.2421,24.2809,632.26797159892,0
+QDIV.US,D,20190716,000000,24.3306,24.3595,24.2908,24.3067,2167.2015051944,0
+QDIV.US,D,20190717,000000,24.0879,24.0879,24.0879,24.0879,26.13508308676,0
+QDIV.US,D,20190718,000000,24.1366,24.1366,24.1366,24.1366,6.0311730200215,0
+QDIV.US,D,20190719,000000,24.1445,24.1445,24.1445,24.1445,35.181842616792,0
+QDIV.US,D,20190722,000000,24.1087,24.1087,24.1087,24.1087,111.5767008704,0
+QDIV.US,D,20190723,000000,24.2649,24.4072,24.2649,24.4072,239.23652979419,0
+QDIV.US,D,20190724,000000,24.5077,24.6351,24.5077,24.6351,520.69127072852,0
+QDIV.US,D,20190725,000000,24.4579,24.4579,24.4579,24.4579,17.088323556728,0
+QDIV.US,D,20190726,000000,24.5594,24.5594,24.5594,24.5594,2.0103910066738,0
+QDIV.US,D,20190729,000000,24.5335,24.5335,24.5335,24.5335,10.051955033369,0
+QDIV.US,D,20190730,000000,24.4977,24.4977,24.4719,24.4719,100.51955033369,0
+QDIV.US,D,20190731,000000,24.2271,24.2271,24.2271,24.2271,10.051955033369,0
+QDIV.US,D,20190801,000000,24.1107,24.1167,23.7397,23.7397,3529.2414122159,0
+QDIV.US,D,20190802,000000,23.4909,23.4909,23.4004,23.4909,8189.3277656858,0
+QDIV.US,D,20190805,000000,22.7747,22.9199,22.7747,22.8473,763.94858253605,0
+QDIV.US,D,20190806,000000,22.8602,23.0662,22.8602,23.0662,265.37161288095,0
+QDIV.US,D,20190807,000000,23.0841,23.0841,23.0841,23.0841,1.0051955033369,0
+QDIV.US,D,20190808,000000,23.4392,23.5059,23.4392,23.4949,7176.0906983222,0
+QDIV.US,D,20190809,000000,23.5546,23.5546,23.2044,23.2771,502.59775166846,0
+QDIV.US,D,20190812,000000,23.0373,23.0383,22.9488,22.9488,2493.8900437789,0
+QDIV.US,D,20190813,000000,23.3755,23.3925,23.2522,23.2522,3744.35324993,0
+QDIV.US,D,20190814,000000,22.8035,22.8035,22.4732,22.4732,263.36122187427,0
+QDIV.US,D,20190815,000000,22.5757,22.5757,22.32,22.3758,5494.3986212396,0
+QDIV.US,D,20190816,000000,22.7767,22.7767,22.7767,22.7767,2.0103910066738,0
+QDIV.US,D,20190819,000000,23.1219,23.1497,23.093,23.093,3673.9895646964,0
+QDIV.US,D,20190820,000000,22.8393,22.8393,22.8393,22.8393,77.400053756942,0
+QDIV.US,D,20190821,000000,23.094,23.094,23.094,23.094,249.28848482755,0
+QDIV.US,D,20190822,000000,23.0284,23.1457,23.0284,23.1457,278.43915442433,0
+QDIV.US,D,20190823,000000,22.3738,22.3738,22.3738,22.3738,7.0363685233584,0
+QDIV.US,D,20190826,000000,22.5349,22.6334,22.528,22.5936,2316.9756351916,0
+QDIV.US,D,20190827,000000,22.6812,22.6812,22.5568,22.5757,1370.0814710482,0
+QDIV.US,D,20190828,000000,22.7657,22.7657,22.7657,22.7657,44.228602146824,0
+QDIV.US,D,20190829,000000,23.0423,23.0423,23.0423,23.0423,1.0051955033369,0
+QDIV.US,D,20190830,000000,23.0662,23.1278,23.0662,23.1278,733.79271743595,0
+QDIV.US,D,20190903,000000,22.9378,22.9378,22.9378,22.9378,29.150669596771,0
+QDIV.US,D,20190904,000000,23.2631,23.2631,23.2631,23.2631,4.0207820133477,0
+QDIV.US,D,20190905,000000,23.7158,23.7158,23.7158,23.7158,4.0207820133477,0
+QDIV.US,D,20190906,000000,23.7854,23.8213,23.7854,23.8213,975.03963823681,0
+QDIV.US,D,20190909,000000,24.1605,24.1605,24.1605,24.1605,105.54552785038,0
+QDIV.US,D,20190910,000000,24.2859,24.3635,24.2859,24.3635,314.62619254445,0
+QDIV.US,D,20190911,000000,24.5793,24.5793,24.5793,24.5793,15.077932550054,0
+QDIV.US,D,20190912,000000,24.4937,24.6599,24.4808,24.6181,4197.696421935,0
+QDIV.US,D,20190913,000000,24.6847,24.6847,24.6847,24.6847,4.0207820133477,0
+QDIV.US,D,20190916,000000,24.7117,24.7117,24.6629,24.6629,227.17418375414,0
+QDIV.US,D,20190917,000000,24.5653,24.5653,24.5653,24.5653,4.0207820133477,0
+QDIV.US,D,20190918,000000,24.5315,24.5315,24.5315,24.5315,2.0103910066738,0
+QDIV.US,D,20190919,000000,24.4121,24.4121,24.4121,24.4121,151.78452100387,0
+QDIV.US,D,20190920,000000,24.4699,24.5027,24.3645,24.3645,561.90428636534,0
+QDIV.US,D,20190923,000000,24.3973,24.3973,24.3973,24.3973,8.0415640266953,0
+QDIV.US,D,20190924,000000,24.1784,24.1784,24.1415,24.1415,165.85725805059,0
+QDIV.US,D,20190925,000000,24.3575,24.3575,24.3575,24.3575,12.062346040043,0
+QDIV.US,D,20190926,000000,24.2451,24.2451,24.2073,24.2451,231.19496576749,0
+QDIV.US,D,20190927,000000,24.2033,24.2341,24.2033,24.2341,206.06507818407,0
+QDIV.US,D,20190930,000000,24.3455,24.3455,24.3445,24.3445,239.23652979419,0
+QDIV.US,D,20191001,000000,23.9257,23.9257,23.9257,23.9257,2.0103910066738,0
+QDIV.US,D,20191002,000000,23.863,23.863,23.3507,23.4104,433.23926193821,0
+QDIV.US,D,20191003,000000,23.4243,23.5477,23.4243,23.5477,198.02351415737,0
+QDIV.US,D,20191004,000000,23.7456,23.8581,23.7456,23.8581,361.87038120129,0
+QDIV.US,D,20191007,000000,23.7775,23.7775,23.7775,23.7775,112.58189637373,0
+QDIV.US,D,20191008,000000,23.6591,23.6591,23.3049,23.3049,432.23406643487,0
+QDIV.US,D,20191009,000000,23.4392,23.5228,23.4392,23.5228,2857.7708159868,0
+QDIV.US,D,20191010,000000,23.7506,23.7506,23.6809,23.6809,751.88623649601,0
+QDIV.US,D,20191011,000000,24.3167,24.3167,24.1027,24.1515,1002.1799168269,0
+QDIV.US,D,20191014,000000,24.2589,24.2589,24.0739,24.0938,2011.3962021772,0
+QDIV.US,D,20191015,000000,24.1993,24.2977,24.1993,24.2977,1524.8815785621,0
+QDIV.US,D,20191016,000000,24.1903,24.1903,24.1903,24.1903,88.457204293648,0
+QDIV.US,D,20191017,000000,24.249,24.2878,24.2241,24.2241,640.30953562561,0
+QDIV.US,D,20191018,000000,24.3296,24.3296,24.3296,24.3296,69.358489730247,0
+QDIV.US,D,20191021,000000,24.4877,24.5385,24.4589,24.5385,4943.5514854109,0
+QDIV.US,D,20191022,000000,24.6917,24.6917,24.6459,24.6459,543.81076730527,0
+QDIV.US,D,20191023,000000,24.6429,24.6817,24.6429,24.6817,108.56111436039,0
+QDIV.US,D,20191024,000000,24.7593,24.7633,24.6331,24.7633,645.3355131423,0
+QDIV.US,D,20191025,000000,24.9653,24.9713,24.9415,24.9533,2943.2124337705,0
+QDIV.US,D,20191028,000000,25.213,25.213,25.1931,25.1931,116.60267838708,0
+QDIV.US,D,20191029,000000,25.2607,25.2607,25.1295,25.1295,1633.4426929225,0
+QDIV.US,D,20191030,000000,24.9703,25.0329,24.9345,25.0329,6536.7863582,0
+QDIV.US,D,20191031,000000,24.8747,24.8747,24.6141,24.8399,1396.216554135,0
+QDIV.US,D,20191101,000000,25.0976,25.1693,25.0976,25.1693,4424.8706056891,0
+QDIV.US,D,20191104,000000,25.4001,25.4727,25.4001,25.4727,678.50696475242,0
+QDIV.US,D,20191105,000000,25.4915,25.5115,25.4717,25.5105,578.99260992206,0
+QDIV.US,D,20191106,000000,25.5015,25.5015,25.3761,25.4239,3081.929413231,0
+QDIV.US,D,20191107,000000,25.6746,25.6746,25.5333,25.5333,772.99534206609,0
+QDIV.US,D,20191108,000000,25.5443,25.6279,25.4915,25.6279,349.80803516125,0
+QDIV.US,D,20191111,000000,25.5891,25.5891,25.5493,25.5642,1273.5827027279,0
+QDIV.US,D,20191112,000000,25.6677,25.6677,25.5015,25.5015,384.98987777804,0
+QDIV.US,D,20191113,000000,25.3473,25.4349,25.3473,25.3871,827.27589924628,0
+QDIV.US,D,20191114,000000,25.3961,25.4438,25.3961,25.4438,571.9562413987,0
+QDIV.US,D,20191115,000000,25.6487,25.6487,25.6457,25.6457,123.63904691044,0
+QDIV.US,D,20191118,000000,25.7233,25.7233,25.5323,25.6776,991.1227662902,0
+QDIV.US,D,20191119,000000,25.4438,25.4965,25.4011,25.4965,441.28082596491,0
+QDIV.US,D,20191120,000000,25.5393,25.5393,25.406,25.406,1417.325659705,0
+QDIV.US,D,20191121,000000,25.2787,25.3473,25.2409,25.3215,1381.1386215849,0
+QDIV.US,D,20191122,000000,25.3961,25.3961,25.3563,25.3931,1783.2168229197,0
+QDIV.US,D,20191125,000000,25.6189,25.6487,25.599,25.6487,721.7303713959,0
+QDIV.US,D,20191126,000000,25.6289,25.6677,25.6289,25.6677,990.11757078686,0
+QDIV.US,D,20191127,000000,25.6776,25.7552,25.6776,25.7552,365.89116321464,0
+QDIV.US,D,20191129,000000,25.7134,25.7134,25.6408,25.6408,114.59228738041,0
+QDIV.US,D,20191202,000000,25.6259,25.6259,25.4607,25.4607,631.26277609558,0
+QDIV.US,D,20191203,000000,25.1155,25.1742,25.1155,25.1742,720.72517589257,0
+QDIV.US,D,20191204,000000,25.3971,25.4021,25.3811,25.3811,1231.3644915877,0
+QDIV.US,D,20191205,000000,25.5303,25.5303,25.3473,25.4219,1445.4711337985,0
+QDIV.US,D,20191206,000000,25.6875,25.6875,25.6786,25.6786,182.94558160732,0
+QDIV.US,D,20191209,000000,25.6955,25.6955,25.6687,25.6905,309.60021502777,0
+QDIV.US,D,20191210,000000,25.6099,25.6786,25.5701,25.6199,460.37954052831,0
+QDIV.US,D,20191211,000000,25.7055,25.7154,25.7055,25.7154,852.4057868297,0
+QDIV.US,D,20191212,000000,25.7154,26.1601,25.7154,26.0556,2940.1968472605,0
+QDIV.US,D,20191213,000000,26.0168,26.0168,25.9094,25.9969,16323.369778688,0
+QDIV.US,D,20191216,000000,26.0666,26.0666,26.0666,26.0666,2.0103910066738,0
+QDIV.US,D,20191217,000000,26.1273,26.1273,26.1273,26.1273,100.51955033369,0
+QDIV.US,D,20191218,000000,26.1143,26.1143,26.0675,26.1093,1218.2969500443,0
+QDIV.US,D,20191219,000000,26.1889,26.1889,26.0954,26.1083,841.348636293,0
+QDIV.US,D,20191220,000000,26.3173,26.3173,26.2954,26.2954,117.60787389042,0
+QDIV.US,D,20191223,000000,26.3193,26.3193,26.3193,26.3193,27.140278590097,0
+QDIV.US,D,20191224,000000,26.2586,26.2586,26.2586,26.2586,32.166256106781,0
+QDIV.US,D,20191226,000000,26.3262,26.3272,26.2864,26.3183,1276.5982892379,0
+QDIV.US,D,20191227,000000,26.4993,26.4993,26.2884,26.2884,1056.4604740071,0
+QDIV.US,D,20191230,000000,26.3421,26.3421,26.2158,26.2158,1333.8944329281,0
+QDIV.US,D,20191231,000000,26.1611,26.3223,26.1611,26.3223,1104.7098581673,0
+QDIV.US,D,20200102,000000,26.3173,26.4158,26.2576,26.4158,5927.6378831778,0
+QDIV.US,D,20200103,000000,26.1004,26.17,26.1004,26.17,127.65982892379,0
+QDIV.US,D,20200106,000000,26.0546,26.18,26.0397,26.1402,1464.5698483619,0
+QDIV.US,D,20200107,000000,26.0845,26.1312,25.9959,26.0745,937.84740461334,0
+QDIV.US,D,20200108,000000,26.0845,26.17,26.0666,26.0666,243209.06242337,0
+QDIV.US,D,20200109,000000,26.0745,26.1511,26.0556,26.1511,15715.226499169,0
+QDIV.US,D,20200110,000000,26.1273,26.1312,26.0994,26.0994,608.14327951883,0
+QDIV.US,D,20200113,000000,26.2277,26.2576,26.17,26.2357,2967.3371258506,0
+QDIV.US,D,20200114,000000,26.2178,26.2904,26.2178,26.2745,16356.541230299,0
+QDIV.US,D,20200115,000000,26.2596,26.2596,26.2178,26.2437,395.04183281141,0
+QDIV.US,D,20200116,000000,26.4197,26.4197,26.4197,26.4197,5.0259775166846,0
+QDIV.US,D,20200117,000000,26.5103,26.5103,26.3989,26.3989,4741.5071892402,0
+QDIV.US,D,20200121,000000,26.2476,26.2476,26.18,26.1849,32154.193760741,0
+QDIV.US,D,20200122,000000,26.3272,26.3272,26.1322,26.1322,1300.722981318,0
+QDIV.US,D,20200123,000000,25.8965,26.1641,25.8965,26.1641,553.86272233864,0
+QDIV.US,D,20200124,000000,25.7154,25.8239,25.7154,25.8239,953.93053266673,0
+QDIV.US,D,20200127,000000,25.6477,25.6477,25.3841,25.404,4124.3171501914,0
+QDIV.US,D,20200128,000000,25.5582,25.6279,25.5582,25.5711,1049.4241054837,0
+QDIV.US,D,20200129,000000,25.6667,25.6667,25.3811,25.3811,335.73529811453,0
+QDIV.US,D,20200130,000000,25.2001,25.4339,25.2001,25.4339,7455.5350482499,0
+QDIV.US,D,20200131,000000,24.9643,24.9643,24.8589,24.9265,6914.7398674546,0
+QDIV.US,D,20200203,000000,24.9265,25.1413,24.9265,25.0439,7009.2282447683,0
+QDIV.US,D,20200204,000000,25.4607,25.4607,25.3573,25.3573,1685.712859096,0
+QDIV.US,D,20200205,000000,25.4707,25.7781,25.4707,25.7781,1312.785327358,0
+QDIV.US,D,20200206,000000,26.0059,26.0059,25.7731,25.793,827.27589924628,0
+QDIV.US,D,20200207,000000,25.7821,25.7821,25.5701,25.5701,2522.0355178723,0
+QDIV.US,D,20200210,000000,25.4517,25.6309,25.4517,25.6309,1648.5206254725,0
+QDIV.US,D,20200211,000000,25.8357,25.8397,25.8149,25.8149,1049.4241054837,0
+QDIV.US,D,20200212,000000,26.0556,26.0845,25.9373,25.9373,495.5613831451,0
+QDIV.US,D,20200213,000000,25.7453,25.7453,25.7213,25.7213,7615.3611332805,0
+QDIV.US,D,20200214,000000,25.6945,25.6945,25.6219,25.6517,782.04210159612,0
+QDIV.US,D,20200218,000000,25.6567,25.6567,25.4229,25.4925,1588.2088952723,0
+QDIV.US,D,20200219,000000,25.5433,25.5771,25.5433,25.5771,419.16652489149,0
+QDIV.US,D,20200220,000000,25.5781,25.6179,25.5691,25.6139,581.00300092874,0
+QDIV.US,D,20200221,000000,25.4448,25.4448,25.4448,25.4448,103.5351368437,0
+QDIV.US,D,20200224,000000,24.7037,24.7335,24.5673,24.6499,2865.8123800135,0
+QDIV.US,D,20200225,000000,24.2967,24.2967,23.8023,23.8073,1410.2892911817,0
+QDIV.US,D,20200226,000000,23.9377,23.9377,23.6123,23.6123,10153.479779206,0
+QDIV.US,D,20200227,000000,23.3139,23.3139,22.6642,22.6672,1841.5181621132,0
+QDIV.US,D,20200228,000000,22.2454,22.2454,21.6874,22.0554,3679.0155422131,0
+QDIV.US,D,20200302,000000,22.6911,23.099,22.6911,23.099,265.37161288095,0
+QDIV.US,D,20200303,000000,23.2343,23.2343,22.515,22.515,2554.2017739791,0
+QDIV.US,D,20200304,000000,22.7458,23.1318,22.7458,23.1318,562.90948186867,0
+QDIV.US,D,20200305,000000,22.3518,22.3518,22.144,22.2902,2144.0820086176,0
+QDIV.US,D,20200306,000000,21.8455,21.9062,21.8455,21.9062,1290.6710262846,0
+QDIV.US,D,20200309,000000,21.6824,21.6824,19.826,20.0598,5242.094549902,0
+QDIV.US,D,20200310,000000,20.408,20.802,19.9414,20.802,3288.9996869184,0
+QDIV.US,D,20200311,000000,19.9414,19.9414,19.7325,19.7325,7657.5793444206,0
+QDIV.US,D,20200312,000000,19.4549,19.4549,17.7299,17.7299,6527.7395986699,0
+QDIV.US,D,20200313,000000,18.6003,19.0102,18.5029,19.0102,2220.4768668712,0
+QDIV.US,D,20200316,000000,18.3875,18.3875,17.3309,17.3309,2782.3811532366,0
+QDIV.US,D,20200317,000000,17.7159,18.0831,17.6861,18.0831,1283.6346577612,0
+QDIV.US,D,20200318,000000,17.0067,17.8433,16.9081,16.9081,1083.6007525972,0
+QDIV.US,D,20200319,000000,17.6025,17.6025,16.9579,17.0057,1517.8452100387,0
+QDIV.US,D,20200320,000000,17.0653,17.0653,16.1451,16.1451,320.65736556448,0
+QDIV.US,D,20200323,000000,15.9113,15.9113,15.3144,15.4448,3475.966050539,0
+QDIV.US,D,20200324,000000,16.3511,16.941,16.3511,16.941,3665.9480006697,0
+QDIV.US,D,20200325,000000,16.9579,17.4563,16.9281,17.4563,3466.919291009,0
+QDIV.US,D,20200326,000000,18.1447,18.5128,17.9815,18.5128,689.56411528912,0
+QDIV.US,D,20200327,000000,18.2123,18.3179,17.8333,17.9825,7133.8724871821,0
+QDIV.US,D,20200330,000000,18.0453,18.4402,18.0263,18.4343,1575.1413537289,0
+QDIV.US,D,20200331,000000,18.3277,18.4441,18.0871,18.0871,4701.2993691067,0
+QDIV.US,D,20200401,000000,17.3459,17.4055,17.2305,17.2305,35958.858740872,0
+QDIV.US,D,20200402,000000,17.2503,17.5429,17.2503,17.5429,1153.9644378308,0
+QDIV.US,D,20200403,000000,17.5519,17.5519,17.3319,17.3747,2224.4976488846,0
+QDIV.US,D,20200406,000000,18.3705,18.6053,18.1229,18.6053,4070.0365930112,0
+QDIV.US,D,20200407,000000,19.2898,19.3753,18.7844,18.7844,2268.7262510314,0
+QDIV.US,D,20200408,000000,18.8779,19.4798,18.8779,19.4798,331.71451610118,0
+QDIV.US,D,20200409,000000,19.9026,20.1105,19.815,19.8897,2530.077081899,0
+QDIV.US,D,20200413,000000,19.9514,19.9514,19.3067,19.5554,10445.991670678,0
+QDIV.US,D,20200414,000000,19.9514,20.0339,19.7852,19.9135,10221.833073433,0
+QDIV.US,D,20200415,000000,19.4529,19.4529,18.8789,19.1187,10327.378601283,0
+QDIV.US,D,20200416,000000,19.1217,19.1217,18.8301,19.0182,11499.436558174,0
+QDIV.US,D,20200417,000000,19.7564,19.9414,19.5803,19.8399,14375.300893221,0
+QDIV.US,D,20200420,000000,19.6191,19.8439,19.3654,19.3654,21560.438351074,0
+QDIV.US,D,20200421,000000,19.0232,19.06,18.8968,18.9695,3406.6075608088,0
+QDIV.US,D,20200422,000000,19.4917,19.4917,19.1615,19.2619,5087.2944423881,0
+QDIV.US,D,20200423,000000,19.5017,19.5017,19.2778,19.2778,586.02897844542,0
+QDIV.US,D,20200424,000000,19.5305,19.5355,19.3067,19.5355,1811.3622970131,0
+QDIV.US,D,20200427,000000,19.6479,20.1483,19.6479,20.1483,4636.9668568932,0
+QDIV.US,D,20200428,000000,20.407,20.4666,20.407,20.4577,1964.1520135203,0
+QDIV.US,D,20200429,000000,21.1104,21.1104,20.977,21.0804,1674.6557085593,0
+QDIV.US,D,20200430,000000,20.7512,20.7512,20.6318,20.6318,706.65243884585,0
+QDIV.US,D,20200501,000000,20.2836,20.2836,19.7703,19.7703,3045.7423751109,0
+QDIV.US,D,20200504,000000,19.5176,19.7404,19.5176,19.7404,342.77166663789,0
+QDIV.US,D,20200505,000000,19.9464,20.029,19.7892,19.7892,2837.6669059201,0
+QDIV.US,D,20200506,000000,19.7564,19.7564,19.448,19.448,1781.206431913,0
+QDIV.US,D,20200507,000000,19.7086,19.8558,19.7086,19.7116,1102.6994671606,0
+QDIV.US,D,20200508,000000,20.1851,20.3791,20.0498,20.3453,1452.5075023218,0
+QDIV.US,D,20200511,000000,20.1483,20.1483,20.1234,20.1234,388.00546428805,0
+QDIV.US,D,20200512,000000,19.9892,20.1264,19.5813,19.5813,3164.3554445046,0
+QDIV.US,D,20200513,000000,19.3564,19.3564,19.0421,19.0421,994.13835280021,0
+QDIV.US,D,20200514,000000,18.7307,19.2977,18.7307,19.2977,1754.0661533229,0
+QDIV.US,D,20200515,000000,19.2888,19.3853,19.1415,19.3186,18433.275140192,0
+QDIV.US,D,20200518,000000,20.1175,20.409,20.1175,20.3861,1892.7831327834,0
+QDIV.US,D,20200519,000000,20.1652,20.2448,20.024,20.024,5192.8399702385,0
+QDIV.US,D,20200520,000000,20.3413,20.3413,20.2548,20.2647,1940.0273214402,0
+QDIV.US,D,20200521,000000,20.1454,20.1652,20.1454,20.1573,3021.6176830308,0
+QDIV.US,D,20200522,000000,19.9812,20.0687,19.9812,20.0687,265.37161288095,0
+QDIV.US,D,20200526,000000,20.4676,20.9272,20.4676,20.781,1094.6579031339,0
+QDIV.US,D,20200527,000000,21.171,21.3332,21.1502,21.3332,2231.5340174079,0
+QDIV.US,D,20200528,000000,21.365,21.365,21.0914,21.0914,4160.5041883115,0
+QDIV.US,D,20200529,000000,20.78,21.0108,20.7701,21.0108,2759.2616566598,0
+QDIV.US,D,20200601,000000,20.8398,21.171,20.8398,21.1442,8873.8659034583,0
+QDIV.US,D,20200602,000000,21.3312,21.4068,21.3312,21.4068,592.06015146544,0
+QDIV.US,D,20200603,000000,21.7072,22.0096,21.7072,21.9619,2875.8643350469,0
+QDIV.US,D,20200604,000000,21.8524,22.0912,21.8494,22.0912,8978.4062358053,0
+QDIV.US,D,20200605,000000,22.9239,22.9368,22.7299,22.7806,9660.9339825711,0
+QDIV.US,D,20200608,000000,23.2273,23.3646,23.2273,23.3646,6951.9321010781,0
+QDIV.US,D,20200609,000000,22.8861,23.0214,22.8861,22.9508,1844.5337486232,0
+QDIV.US,D,20200610,000000,22.5817,22.6344,22.3788,22.3788,6573.9785918234,0
+QDIV.US,D,20200611,000000,21.7072,21.737,20.8198,20.8388,7989.2938605218,0
+QDIV.US,D,20200612,000000,21.2297,21.2396,20.976,21.2376,1367.0658845382,0
+QDIV.US,D,20200615,000000,21.1412,21.3112,21.1412,21.3112,735.80310844262,0
+QDIV.US,D,20200616,000000,22.147,22.147,21.6496,21.756,6091.4847502217,0
+QDIV.US,D,20200617,000000,21.6396,21.7272,21.5312,21.541,7890.7847011948,0
+QDIV.US,D,20200618,000000,21.4218,21.4774,21.4218,21.4774,355.83920818127,0
+QDIV.US,D,20200619,000000,21.6894,21.6894,21.2208,21.4356,1342.9411924581,0
+QDIV.US,D,20200622,000000,21.1909,21.377,21.1909,21.346,1544.9854886288,0
+QDIV.US,D,20200623,000000,21.369,21.369,21.369,21.369,52.27016617352,0
+QDIV.US,D,20200624,000000,20.585,20.6736,20.585,20.6646,602.11210649881,0
+QDIV.US,D,20200625,000000,20.6109,20.9342,20.5462,20.9342,5155.647736615,0
+QDIV.US,D,20200626,000000,20.7214,20.7214,20.4666,20.5214,993.13315729687,0
+QDIV.US,D,20200629,000000,20.7512,20.8098,20.7014,20.793,4059.9846379778,0
+QDIV.US,D,20200630,000000,21.0526,21.1948,21.0526,21.1948,434.24445744155,0
+QDIV.US,D,20200701,000000,21.181,21.181,21.0008,21.0008,6641.326690547,0
+QDIV.US,D,20200702,000000,21.2596,21.4426,21.1332,21.1332,7890.7847011948,0
+QDIV.US,D,20200706,000000,21.3172,21.3988,21.3172,21.3988,781.03690609278,0
+QDIV.US,D,20200707,000000,21.1272,21.1272,20.9621,20.9621,3955.4443056308,0
+QDIV.US,D,20200708,000000,20.965,21.0038,20.8864,20.9104,3441.7894034256,0
+QDIV.US,D,20200709,000000,20.5612,20.5612,20.4358,20.5044,2474.7913292155,0
+QDIV.US,D,20200710,000000,20.593,20.9233,20.593,20.9233,4765.6318813203,0
+QDIV.US,D,20200713,000000,21.1114,21.2396,21.0178,21.0178,25076.612221746,0
+QDIV.US,D,20200714,000000,20.9452,21.3172,20.9452,21.3172,2303.9080936482,0
+QDIV.US,D,20200715,000000,21.6516,21.7232,21.6516,21.7232,2957.2851708172,0
+QDIV.US,D,20200716,000000,21.7868,21.7868,21.6614,21.747,350.81323066458,0
+QDIV.US,D,20200717,000000,21.7092,21.8156,21.7092,21.738,746.86025897933,0
+QDIV.US,D,20200720,000000,21.7868,21.7868,21.5102,21.5102,790.08366562281,0
+QDIV.US,D,20200721,000000,21.7878,21.8435,21.7778,21.8196,2616.523895186,0
+QDIV.US,D,20200722,000000,21.8843,21.9609,21.8843,21.9609,120.62346040043,0
+QDIV.US,D,20200723,000000,21.9639,21.9639,21.9012,21.9012,584.01858743875,0
+QDIV.US,D,20200724,000000,21.8794,21.8794,21.7072,21.7072,604.12249750549,0
+QDIV.US,D,20200727,000000,21.8206,21.8206,21.8206,21.8206,229.18457476082,0
+QDIV.US,D,20200728,000000,21.738,21.7868,21.7152,21.7152,807.17198917954,0
+QDIV.US,D,20200729,000000,22.0474,22.0474,22.0474,22.0474,143.74295697718,0
+QDIV.US,D,20200730,000000,21.7291,21.751,21.7291,21.751,940.86299112335,0
+QDIV.US,D,20200731,000000,21.5312,21.7182,21.5312,21.7182,403.0833968381,0
+QDIV.US,D,20200803,000000,21.7192,21.7908,21.7092,21.7718,721.7303713959,0
+QDIV.US,D,20200804,000000,21.7192,21.8106,21.7192,21.8106,584.01858743875,0
+QDIV.US,D,20200805,000000,22.0186,22.0514,21.953,22.0216,4251.9769791151,0
+QDIV.US,D,20200806,000000,22.0226,22.0226,21.932,21.932,373.93272724133,0
+QDIV.US,D,20200807,000000,22.0714,22.2504,22.0714,22.2504,619.20043005554,0
+QDIV.US,D,20200810,000000,22.315,22.6105,22.315,22.6105,610.15367052551,0
+QDIV.US,D,20200811,000000,22.9925,22.9925,22.6155,22.6155,1107.7254446773,0
+QDIV.US,D,20200812,000000,22.707,22.7379,22.707,22.7379,486.51462361507,0
+QDIV.US,D,20200813,000000,22.6105,22.6105,22.4971,22.4971,1116.7722042073,0
+QDIV.US,D,20200814,000000,22.5817,22.5817,22.5488,22.5488,409.11456985812,0
+QDIV.US,D,20200817,000000,22.5518,22.5916,22.5021,22.5021,2435.5887045853,0
+QDIV.US,D,20200818,000000,22.4623,22.4623,22.3459,22.3459,362.87557670463,0
+QDIV.US,D,20200819,000000,22.4116,22.4116,22.2325,22.2325,1177.0839344075,0
+QDIV.US,D,20200820,000000,22.1191,22.1191,22.1191,22.1191,188.97675462734,0
+QDIV.US,D,20200821,000000,22.1509,22.1509,22.0464,22.0464,112.58189637373,0
+QDIV.US,D,20200824,000000,22.4255,22.4255,22.4255,22.4255,287.48591395436,0
+QDIV.US,D,20200825,000000,22.4653,22.4653,22.4653,22.4653,190.98714563401,0
+QDIV.US,D,20200826,000000,22.3738,22.3738,22.3738,22.3738,65.337707716899,0
+QDIV.US,D,20200827,000000,22.5618,22.5936,22.5618,22.5936,502.59775166846,0
+QDIV.US,D,20200828,000000,22.705,22.705,22.705,22.705,45.233797650161,0
+QDIV.US,D,20200831,000000,22.5618,22.5618,22.522,22.522,329.70412509451,0
+QDIV.US,D,20200901,000000,22.3926,22.522,22.3926,22.508,2402.4172529752,0
+QDIV.US,D,20200902,000000,22.6394,22.915,22.5717,22.915,1202.2138219909,0
+QDIV.US,D,20200903,000000,22.7448,22.7448,22.3121,22.3121,1623.3907378891,0
+QDIV.US,D,20200904,000000,22.4126,22.4215,22.4126,22.4215,240.24172529752,0
+QDIV.US,D,20200908,000000,22.4026,22.4026,21.8256,21.8544,4419.8446281724,0
+QDIV.US,D,20200909,000000,21.8843,22.1608,21.8843,22.1062,2069.6975413707,0
+QDIV.US,D,20200910,000000,22.1788,22.1788,21.7182,21.7182,1334.8996284314,0
+QDIV.US,D,20200911,000000,21.8156,21.8156,21.8116,21.8116,634.27836260559,0
+QDIV.US,D,20200914,000000,22.2305,22.2305,22.2305,22.2305,80.415640266953,0
+QDIV.US,D,20200915,000000,22.2086,22.2484,22.129,22.129,2127.9988805642,0
+QDIV.US,D,20200916,000000,22.4822,22.4822,22.3887,22.3887,368.90674972465,0
+QDIV.US,D,20200917,000000,22.121,22.3926,22.0714,22.3489,1188.1410849442,0
+QDIV.US,D,20200918,000000,22.1638,22.1638,22.1638,22.1638,203.04949167406,0
+QDIV.US,D,20200921,000000,22.0714,22.0714,21.2894,21.4158,4149.4470377748,0
+QDIV.US,D,20200922,000000,21.4566,21.4566,21.4566,21.4566,194.00273214402,0
+QDIV.US,D,20200923,000000,21.5322,21.5322,21.0088,21.0088,160.83128053391,0
+QDIV.US,D,20200924,000000,21.1412,21.1412,21.0328,21.0328,1252.4735971578,0
+QDIV.US,D,20200925,000000,21.0178,21.2626,21.0178,21.2626,301.55865100107,0
+QDIV.US,D,20200928,000000,21.366,21.7242,21.366,21.7242,4101.1976536146,0
+QDIV.US,D,20200929,000000,21.8256,21.8256,21.541,21.541,2260.6846870047,0
+QDIV.US,D,20200930,000000,21.7291,21.7868,21.6824,21.6824,607.1380840155,0
+QDIV.US,D,20201001,000000,21.7968,21.7968,21.5322,21.5322,1068.5228200471,0
+QDIV.US,D,20201002,000000,21.8664,21.8664,21.8664,21.8664,165.85725805059,0
+QDIV.US,D,20201005,000000,22.3409,22.3409,22.3409,22.3409,224.15859724413,0
+QDIV.US,D,20201006,000000,22.1628,22.1628,22.1628,22.1628,333.72490710786,0
+QDIV.US,D,20201007,000000,22.5797,22.5797,22.5797,22.5797,22.114301073412,0
+QDIV.US,D,20201008,000000,22.7707,22.9199,22.7707,22.907,612.16406153218,0
+QDIV.US,D,20201009,000000,22.8423,22.8423,22.8423,22.8423,47.244188656835,0
+QDIV.US,D,20201012,000000,22.8005,23.0294,22.8005,23.0154,515.66529321184,0
+QDIV.US,D,20201013,000000,22.7488,22.7488,22.7488,22.7488,276.42876341765,0
+QDIV.US,D,20201014,000000,22.719,22.719,22.719,22.719,131.68061093714,0
+QDIV.US,D,20201015,000000,22.8075,22.8075,22.8075,22.8075,114.59228738041,0
+QDIV.US,D,20201016,000000,22.8483,22.8483,22.7916,22.7916,202.04429617072,0
+QDIV.US,D,20201019,000000,22.7339,22.7339,22.4235,22.4235,1656.5621894992,0
+QDIV.US,D,20201020,000000,22.5767,22.5767,22.5767,22.5767,57.296143690204,0
+QDIV.US,D,20201021,000000,22.4842,22.4842,22.4842,22.4842,106.55072335371,0
+QDIV.US,D,20201022,000000,22.5389,22.8324,22.5389,22.8324,334.73010261119,0
+QDIV.US,D,20201023,000000,22.9408,22.9746,22.9408,22.9746,751.88623649601,0
+QDIV.US,D,20201026,000000,22.8602,22.8602,22.2802,22.3788,477.46786408503,0
+QDIV.US,D,20201027,000000,22.3688,22.3688,22.0086,22.0086,174.90401758062,0
+QDIV.US,D,20201028,000000,21.4178,21.4654,21.36,21.36,4332.3926193821,0
+QDIV.US,D,20201029,000000,21.183,21.7202,21.163,21.7202,21801.685271875,0
+QDIV.US,D,20201030,000000,21.5848,21.6336,21.5162,21.6336,2447.6510506254,0
+QDIV.US,D,20201102,000000,21.8784,22.3101,21.8784,22.3091,2481.8276977388,0
+QDIV.US,D,20201103,000000,22.5678,22.8592,22.5678,22.8592,439.27043495823,0
+QDIV.US,D,20201104,000000,22.4981,22.5777,22.3708,22.3708,2654.7213243128,0
+QDIV.US,D,20201105,000000,22.8145,22.8145,22.8145,22.8145,165.85725805059,0
+QDIV.US,D,20201106,000000,22.895,22.895,22.6394,22.6394,1738.9882207729,0
+QDIV.US,D,20201109,000000,24.6509,25.0299,24.0261,24.0261,3905.1845304639,0
+QDIV.US,D,20201110,000000,24.2849,24.3485,24.2849,24.3485,625.23160307556,0
+QDIV.US,D,20201111,000000,24.062,24.1317,24.062,24.1317,517.67568421851,0
+QDIV.US,D,20201112,000000,24.1356,24.1356,23.5586,23.6969,1560.0634211789,0
+QDIV.US,D,20201113,000000,24.3465,24.3465,24.3465,24.3465,284.47032744435,0
+QDIV.US,D,20201116,000000,24.9315,24.9315,24.8827,24.8827,524.71205274187,0
+QDIV.US,D,20201117,000000,24.5385,24.9115,24.5385,24.8399,1691.744032116,0
+QDIV.US,D,20201118,000000,24.8339,24.8339,24.6351,24.6351,660.41344569235,0
+QDIV.US,D,20201119,000000,24.4799,24.7067,24.4331,24.6499,9380.4844371401,0
+QDIV.US,D,20201120,000000,24.5275,24.5275,24.5216,24.5216,349.80803516125,0
+QDIV.US,D,20201123,000000,24.5584,24.9553,24.5584,24.9553,371.92233623466,0
+QDIV.US,D,20201124,000000,25.4497,25.6209,25.4497,25.6209,846.37461380968,0
+QDIV.US,D,20201125,000000,25.2887,25.2887,25.2887,25.2887,326.6885385845,0
+QDIV.US,D,20201127,000000,25.2369,25.2369,25.2369,25.2369,263.36122187427,0
+QDIV.US,D,20201130,000000,25.0201,25.0201,24.7345,24.7345,608.14327951883,0
+QDIV.US,D,20201201,000000,24.9603,25.0389,24.9603,25.0389,1923.9441933869,0
+QDIV.US,D,20201202,000000,25.1583,25.2179,25.1443,25.1443,379.96390026135,0
+QDIV.US,D,20201203,000000,25.3245,25.3523,25.2091,25.2091,1601.2764368157,0
+QDIV.US,D,20201204,000000,25.4617,25.7463,25.4617,25.7463,2049.593631304,0
+QDIV.US,D,20201207,000000,25.9731,25.9731,25.5214,25.5901,1611.3283918491,0
+QDIV.US,D,20201208,000000,25.6039,25.6627,25.6039,25.6627,1276.5982892379,0
+QDIV.US,D,20201209,000000,25.8447,25.8447,25.5403,25.6815,436.25484844822,0
+QDIV.US,D,20201210,000000,25.6527,25.6527,25.6527,25.6527,406.09898334811,0
+QDIV.US,D,20201211,000000,25.5801,25.5801,25.5602,25.5602,702.6316568325,0
+QDIV.US,D,20201214,000000,25.7711,25.7711,25.2329,25.2329,1011.2266763569,0
+QDIV.US,D,20201215,000000,25.5602,25.5602,25.5602,25.5602,37.192233623466,0
+QDIV.US,D,20201216,000000,25.5602,25.5681,25.5602,25.5681,1049.4241054837,0
+QDIV.US,D,20201217,000000,25.5403,25.6209,25.4717,25.6209,8412.4811674266,0
+QDIV.US,D,20201218,000000,25.6199,25.6199,25.3931,25.4915,1068.5228200471,0
+QDIV.US,D,20201221,000000,25.0299,25.3731,24.9703,25.3731,3107.0593008144,0
+QDIV.US,D,20201222,000000,25.3831,25.3831,25.2847,25.2847,683.5329422691,0
+QDIV.US,D,20201223,000000,25.6099,25.6099,25.3831,25.3831,1050.4293009871,0
+QDIV.US,D,20201224,000000,25.4319,25.4797,25.4319,25.4797,510.63931569515,0
+QDIV.US,D,20201228,000000,25.6487,25.6487,25.5303,25.5303,6447.323958403,0
+QDIV.US,D,20201229,000000,25.4955,25.4955,25.3831,25.4359,1052.4396919937,0
+QDIV.US,D,20201230,000000,25.5841,25.5841,25.5841,25.5841,117.60787389042,0
+QDIV.US,D,20201231,000000,25.5801,25.7273,25.5313,25.7273,3345.2906351053,0
+QDIV.US,D,20210104,000000,25.7681,25.8009,25.3045,25.3045,3228.6879567182,0
+QDIV.US,D,20210105,000000,25.2657,25.5323,25.2657,25.5323,431.22887093154,0
+QDIV.US,D,20210106,000000,26.0925,26.3382,26.0725,26.2735,1107.7254446773,0
+QDIV.US,D,20210107,000000,26.4267,26.4764,26.4267,26.4396,1126.8241592407,0
+QDIV.US,D,20210108,000000,26.6127,26.6127,26.1223,26.4048,3086.9553907477,0
+QDIV.US,D,20210111,000000,26.3003,26.3809,26.3003,26.3809,229.18457476082,0
+QDIV.US,D,20210112,000000,26.6376,26.6376,26.6376,26.6376,54.280557180193,0
+QDIV.US,D,20210113,000000,26.564,26.6356,26.4963,26.6356,1475.6269988986,0
+QDIV.US,D,20210114,000000,26.6326,26.7779,26.6326,26.7779,638.29914461894,0
+QDIV.US,D,20210115,000000,26.5341,26.6107,26.5341,26.6107,1100.6890761539,0
+QDIV.US,D,20210119,000000,26.6028,26.7699,26.6028,26.6864,3249.7970622882,0
+QDIV.US,D,20210120,000000,26.6814,26.7739,26.6525,26.7739,586.02897844542,0
+QDIV.US,D,20210121,000000,26.7709,26.7709,26.565,26.6864,918.74869004994,0
+QDIV.US,D,20210122,000000,26.5441,26.6257,26.5441,26.6257,248.28328932422,0
+QDIV.US,D,20210125,000000,26.564,26.6615,26.4565,26.6416,1006.2006988403,0
+QDIV.US,D,20210126,000000,26.5928,26.6814,26.5152,26.6814,1609.3180008424,0
+QDIV.US,D,20210127,000000,26.6326,26.6326,26.361,26.361,12490.559324465,0
+QDIV.US,D,20210128,000000,26.4755,26.4755,26.3919,26.3919,447.31199898493,0
+QDIV.US,D,20210129,000000,26.2984,26.2984,25.9233,25.9233,1767.1336948663,0
+QDIV.US,D,20210201,000000,25.9541,26.1481,25.9541,26.1481,1286.6502442713,0
+QDIV.US,D,20210202,000000,26.1601,26.5252,26.1601,26.372,713.68880736921,0
+QDIV.US,D,20210203,000000,26.4167,26.4167,26.4048,26.4048,4574.6447356863,0
+QDIV.US,D,20210204,000000,26.5739,26.7311,26.5739,26.6515,1077.5695795772,0
+QDIV.US,D,20210205,000000,26.8008,26.8008,26.755,26.755,483.49903710506,0
+QDIV.US,D,20210208,000000,26.9967,26.9967,26.9669,26.9669,760.93299602604,0
+QDIV.US,D,20210209,000000,26.8992,26.9967,26.8893,26.9768,1124.813768234,0
+QDIV.US,D,20210210,000000,27.1151,27.1151,26.9868,27.0166,2503.9419988123,0
+QDIV.US,D,20210211,000000,27.0455,27.0455,26.8346,26.9599,2653.7161288095,0
+QDIV.US,D,20210212,000000,26.9768,27.131,26.9768,27.131,532.75361676856,0
+QDIV.US,D,20210216,000000,27.332,27.332,27.1688,27.1688,1651.5362119826,0
+QDIV.US,D,20210217,000000,27.0504,27.2136,27.0504,27.2136,582.00819643207,0
+QDIV.US,D,20210218,000000,27.0803,27.1838,27.0803,27.1838,646.34070864564,0
+QDIV.US,D,20210219,000000,27.134,27.324,27.134,27.324,267.38200388762,0
+QDIV.US,D,20210222,000000,27.515,27.515,27.515,27.515,312.61580153778,0
+QDIV.US,D,20210223,000000,27.726,27.7558,27.5658,27.7558,2984.4254494073,0
+QDIV.US,D,20210224,000000,28.109,28.1836,28.0592,28.1836,1823.4246430532,0
+QDIV.US,D,20210225,000000,28.3348,28.3348,27.6662,27.6662,1324.8476733981,0
+QDIV.US,D,20210226,000000,27.4882,27.5001,27.3022,27.3022,2343.1107182783,0
+QDIV.US,D,20210301,000000,27.8234,27.8533,27.7826,27.7826,768.97456005274,0
+QDIV.US,D,20210302,000000,27.6762,27.7936,27.6762,27.7638,651.36668616232,0
+QDIV.US,D,20210303,000000,28.0384,28.0492,27.7737,27.7737,1909.8714563401,0
+QDIV.US,D,20210304,000000,27.3022,27.3668,27.3022,27.3668,368.90674972465,0
+QDIV.US,D,20210305,000000,27.533,28.2174,27.533,28.098,3710.1766028166,0
+QDIV.US,D,20210308,000000,28.3258,28.5437,28.1686,28.5437,636.28875361227,0
+QDIV.US,D,20210309,000000,28.69,28.69,28.4322,28.4522,1241.4164466211,0
+QDIV.US,D,20210310,000000,28.286,28.8162,28.286,28.7406,3699.1194522798,0
+QDIV.US,D,20210311,000000,28.9248,28.9248,28.7456,28.7456,2207.4093253279,0
+QDIV.US,D,20210312,000000,28.9695,29.0053,28.9695,29.0053,1177.0839344075,0
+QDIV.US,D,20210315,000000,28.865,29.1128,28.865,29.1128,1546.9958796355,0
+QDIV.US,D,20210316,000000,29.2888,29.2888,28.9316,28.9316,604.12249750549,0
+QDIV.US,D,20210317,000000,28.7874,28.9804,28.7716,28.9804,3149.2775119546,0
+QDIV.US,D,20210318,000000,29.1714,29.3276,28.8531,28.8531,4802.8241149438,0
+QDIV.US,D,20210319,000000,28.7774,28.7774,28.672,28.672,663.42903220236,0
+QDIV.US,D,20210322,000000,28.6601,28.6601,28.5318,28.6442,1069.5280155505,0
+QDIV.US,D,20210323,000000,28.6601,28.6601,28.2264,28.2264,3086.9553907477,0
+QDIV.US,D,20210324,000000,28.5318,28.5368,28.279,28.279,1815.3830790265,0
+QDIV.US,D,20210325,000000,28.3348,28.7745,28.3258,28.7745,873.51489239978,0
+QDIV.US,D,20210326,000000,29.063,29.3078,29.0242,29.3078,2185.2950242545,0
+QDIV.US,D,20210329,000000,29.2739,29.2739,29.2739,29.2739,421.17691589817,0
+QDIV.US,D,20210330,000000,29.447,29.447,29.2302,29.261,6031.1730200215,0
+QDIV.US,D,20210331,000000,29.053,29.2351,29.0342,29.1546,5758.7650386172,0
+QDIV.US,D,20210401,000000,29.2888,29.2888,29.0242,29.247,1107.7254446773,0
+QDIV.US,D,20210405,000000,29.3376,29.457,29.3276,29.4072,2460.7185921688,0
+QDIV.US,D,20210406,000000,29.5465,29.5465,29.3992,29.4082,12563.938596208,0
+QDIV.US,D,20210407,000000,29.4072,29.4172,29.4072,29.4172,280.449545431,0
+QDIV.US,D,20210408,000000,29.2938,29.3426,29.2938,29.3306,502.59775166846,0
+QDIV.US,D,20210409,000000,29.2888,29.4758,29.26,29.4758,5731.6247600271,0
+QDIV.US,D,20210412,000000,29.4968,29.5604,29.4968,29.5604,759.92780052271,0
+QDIV.US,D,20210413,000000,29.3873,29.4222,29.3873,29.4222,476.4626685817,0
+QDIV.US,D,20210414,000000,29.457,29.4948,29.457,29.4948,377.95350925468,0
+QDIV.US,D,20210415,000000,29.5366,29.64,29.4968,29.64,3056.7995256476,0
+QDIV.US,D,20210416,000000,29.9504,29.9504,29.7335,29.8161,2077.7391053974,0
+QDIV.US,D,20210419,000000,29.9206,29.9206,29.6738,29.6947,1364.0502980282,0
+QDIV.US,D,20210420,000000,29.5813,29.5813,29.5793,29.5793,648.35109965231,0
+QDIV.US,D,20210421,000000,29.7355,29.9176,29.7355,29.9176,1074.5539930672,0
+QDIV.US,D,20210422,000000,29.635,29.635,29.635,29.635,313.62099704112,0
+QDIV.US,D,20210423,000000,29.7713,29.9006,29.652,29.8857,3963.4858696575,0
+QDIV.US,D,20210426,000000,30.0499,30.1265,29.9116,29.9116,3112.0852783311,0
+QDIV.US,D,20210427,000000,30.0598,30.0598,29.9196,29.9822,2718.048641023,0
+QDIV.US,D,20210428,000000,30.02,30.0698,29.9464,29.9464,2107.8949704975,0
+QDIV.US,D,20210429,000000,30.1673,30.2946,30.1673,30.2946,921.76427655995,0
+QDIV.US,D,20210430,000000,30.1772,30.1772,30.0777,30.0777,2061.655977344,0
+QDIV.US,D,20210503,000000,30.5035,30.5035,30.3095,30.3095,802.14601166286,0
+QDIV.US,D,20210504,000000,30.2747,30.5612,30.2747,30.5612,959.96170568675,0
+QDIV.US,D,20210505,000000,30.3742,30.5712,30.3742,30.5383,1717.8791152028,0
+QDIV.US,D,20210506,000000,30.7085,30.9571,30.4936,30.9571,2477.8069157255,0
+QDIV.US,D,20210507,000000,30.9959,31.2317,30.9571,31.2317,2067.687150364,0
+QDIV.US,D,20210510,000000,31.4973,31.5571,31.3043,31.3043,1643.4946479559,0
+QDIV.US,D,20210511,000000,31.2915,31.2915,30.7383,30.8915,2149.1079861343,0
+QDIV.US,D,20210512,000000,30.9959,30.9959,30.4239,30.4239,1152.9592423274,0
+QDIV.US,D,20210513,000000,30.4637,30.9413,30.4637,30.9413,470.43149556168,0
+QDIV.US,D,20210514,000000,31.2218,31.3909,31.2218,31.3093,1294.6918082979,0
+QDIV.US,D,20210517,000000,31.3313,31.4397,31.3313,31.4397,401.07300583143,0
+QDIV.US,D,20210518,000000,31.5173,31.5173,31.0357,31.0357,1690.7388366127,0
+QDIV.US,D,20210519,000000,30.5712,30.7691,30.4438,30.7691,4323.3458598521,0
+QDIV.US,D,20210520,000000,30.9074,30.986,30.8587,30.8587,1007.2058943436,0
+QDIV.US,D,20210521,000000,31.0537,31.0537,30.991,30.991,470.43149556168,0
+QDIV.US,D,20210524,000000,31.1621,31.182,31.0845,31.1203,1329.8736509147,0
+QDIV.US,D,20210525,000000,30.9761,30.986,30.8199,30.8199,518.68087972185,0
+QDIV.US,D,20210526,000000,30.7383,30.9661,30.7383,30.9035,1009.2162853503,0
+QDIV.US,D,20210527,000000,30.9373,31.1233,30.9373,30.9761,10644.015184835,0
+QDIV.US,D,20210528,000000,31.3013,31.3013,30.986,31.1233,722.73556689924,0
+QDIV.US,D,20210601,000000,31.3411,31.3809,31.3411,31.3809,737.8134994493,0
+QDIV.US,D,20210602,000000,31.4427,31.4427,31.4427,31.4427,164.85206254725,0
+QDIV.US,D,20210603,000000,31.4595,31.4595,31.3501,31.4297,1647.5154299692,0
+QDIV.US,D,20210604,000000,31.4983,31.5083,31.4009,31.5083,1257.4995746745,0
+QDIV.US,D,20210607,000000,31.5571,31.5571,31.3999,31.4496,2526.0562998857,0
+QDIV.US,D,20210608,000000,31.4197,31.5153,31.3163,31.5153,1365.0554935315,0
+QDIV.US,D,20210609,000000,31.4297,31.4297,31.2715,31.2715,3124.1476243711,0
+QDIV.US,D,20210610,000000,31.5571,31.5571,31.2397,31.2397,1238.4008601111,0
+QDIV.US,D,20210611,000000,31.2119,31.2218,31.2119,31.2218,696.60048381248,0
+QDIV.US,D,20210614,000000,31.0636,31.0636,30.9661,31.0119,855.42137333971,0
+QDIV.US,D,20210615,000000,31.2019,31.2019,30.9373,31.0447,1052.4396919937,0
+QDIV.US,D,20210616,000000,30.9173,30.9472,30.7811,30.8338,3349.3114171186,0
+QDIV.US,D,20210617,000000,30.601,30.7483,30.1076,30.1573,18482.529719856,0
+QDIV.US,D,20210618,000000,29.841,29.841,29.643,29.643,1560.0634211789,0
+QDIV.US,D,20210621,000000,30.1673,30.2648,30.1673,30.2518,559.89389535866,0
+QDIV.US,D,20210622,000000,30.3046,30.3125,30.2896,30.3125,623.22121206889,0
+QDIV.US,D,20210623,000000,30.4737,30.4737,30.2548,30.2548,1175.0735434009,0
+QDIV.US,D,20210624,000000,30.213,30.404,30.213,30.404,676.49657374574,0
+QDIV.US,D,20210625,000000,30.4737,30.6995,30.4737,30.6995,428.21328442153,0
+QDIV.US,D,20210628,000000,30.4787,30.4787,30.4787,30.4787,221.14301073412,0
+QDIV.US,D,20210629,000000,30.5035,30.5035,30.404,30.404,1825.4350340598,0
+QDIV.US,D,20210630,000000,30.4249,30.607,30.4249,30.607,1038.366954947,0
+QDIV.US,D,20210701,000000,30.8676,30.8676,30.794,30.794,542.80557180193,0
+QDIV.US,D,20210702,000000,30.8427,30.8427,30.8427,30.8427,99.514354830355,0
+QDIV.US,D,20210706,000000,30.9373,30.9373,30.2638,30.4926,2018.4325707005,0
+QDIV.US,D,20210707,000000,30.4428,30.5801,30.4428,30.5801,728.76673991926,0
+QDIV.US,D,20210708,000000,30.1653,30.22,30.1653,30.22,861.45254635974,0
+QDIV.US,D,20210709,000000,30.7582,30.8378,30.7473,30.8378,2140.0612266043,0
+QDIV.US,D,20210712,000000,30.9074,30.9074,30.6299,30.8835,1196.1826489709,0
+QDIV.US,D,20210713,000000,30.7582,30.7582,30.5413,30.5413,430.2236754282,0
+QDIV.US,D,20210714,000000,30.5572,30.5572,30.5572,30.5572,142.73776147384,0
+QDIV.US,D,20210715,000000,30.6,30.6,30.6,30.6,114.59228738041,0
+QDIV.US,D,20210716,000000,30.6,30.6,30.224,30.224,545.82115831194,0
+QDIV.US,D,20210719,000000,30.0081,30.0081,29.5455,29.636,11343.631255158,0
+QDIV.US,D,20210720,000000,29.8589,30.1812,29.8589,30.1772,1860.6168766766,0
+QDIV.US,D,20210721,000000,30.4528,30.4577,30.4528,30.4538,604.12249750549,0
+QDIV.US,D,20210722,000000,30.1354,30.1573,30.1354,30.1573,3853.9195597937,0
+QDIV.US,D,20210723,000000,30.4001,30.4001,30.4001,30.4001,139.72217496383,0
+QDIV.US,D,20210726,000000,30.5244,30.5244,30.5244,30.5244,168.8728445606,0
+QDIV.US,D,20210727,000000,30.4279,30.4797,30.4279,30.4797,760.93299602604,0
+QDIV.US,D,20210728,000000,30.4011,30.4011,30.4011,30.4011,54.280557180193,0
+QDIV.US,D,20210729,000000,30.6398,30.6398,30.6299,30.6299,547.83154931862,0
+QDIV.US,D,20210730,000000,30.6398,30.6398,30.4627,30.4627,2556.2121649858,0
+QDIV.US,D,20210802,000000,30.4229,30.4239,30.406,30.406,1041.382541457,0
+QDIV.US,D,20210803,000000,30.7075,30.7075,30.7075,30.7075,165.85725805059,0
+QDIV.US,D,20210804,000000,30.3235,30.3533,30.2389,30.2389,932.82142709666,0
+QDIV.US,D,20210805,000000,30.3493,30.3493,30.3493,30.3493,96.498768320344,0
+QDIV.US,D,20210806,000000,30.5841,30.5841,30.5841,30.5841,179.92999509731,0
+QDIV.US,D,20210809,000000,30.4926,30.5801,30.4926,30.5801,559.89389535866,0
+QDIV.US,D,20210810,000000,30.8627,30.8627,30.8627,30.8627,93.483181810333,0
+QDIV.US,D,20210811,000000,31.1193,31.1193,31.1193,31.1193,202.04429617072,0
+QDIV.US,D,20210812,000000,31.1143,31.1581,31.1143,31.1581,1223.322927561,0
+QDIV.US,D,20210813,000000,31.1531,31.1531,31.1123,31.1123,1421.3464417184,0
+QDIV.US,D,20210816,000000,31.1343,31.1701,31.1193,31.1701,1522.8711875554,0
+QDIV.US,D,20210817,000000,30.9959,30.9959,30.9452,30.9452,395.04183281141,0
+QDIV.US,D,20210818,000000,30.9571,30.9661,30.5523,30.5523,910.70712602324,0
+QDIV.US,D,20210819,000000,30.5214,30.5214,30.3981,30.3981,1208.244995011,0
+QDIV.US,D,20210820,000000,30.5513,30.6219,30.4975,30.6219,382.97948677136,0
+QDIV.US,D,20210823,000000,30.9373,30.9373,30.8209,30.8209,734.79791293928,0
+QDIV.US,D,20210824,000000,30.9373,30.9373,30.8179,30.8925,1314.7957183647,0
+QDIV.US,D,20210825,000000,30.7881,31.1143,30.7881,31.0994,2423.5263585453,0
+QDIV.US,D,20210826,000000,30.9363,30.9363,30.8825,30.8825,609.14847502217,0
+QDIV.US,D,20210827,000000,31.1929,31.2307,31.1929,31.2307,307.5898240211,0
+QDIV.US,D,20210830,000000,31.3819,31.3819,31.0915,31.0915,437.26004395156,0
+QDIV.US,D,20210831,000000,31.1929,31.1929,31.0845,31.1353,764.95377803939,0
+QDIV.US,D,20210901,000000,31.0258,31.0258,31.0258,31.0258,403.0833968381,0
+QDIV.US,D,20210902,000000,31.2317,31.2317,31.2317,31.2317,116.60267838708,0
+QDIV.US,D,20210903,000000,31.0745,31.0745,31.0745,31.0745,263.36122187427,0
+QDIV.US,D,20210907,000000,30.7383,30.7383,30.7184,30.7184,367.90155422131,0
+QDIV.US,D,20210908,000000,30.7283,30.7283,30.7283,30.7283,91.472790803659,0
+QDIV.US,D,20210909,000000,30.6647,30.6647,30.6647,30.6647,260.34563536426,0
+QDIV.US,D,20210910,000000,30.6597,30.6697,30.5244,30.5244,397.05222381808,0
+QDIV.US,D,20210913,000000,30.9173,30.9173,30.7503,30.7503,504.60814267513,0
+QDIV.US,D,20210914,000000,30.4777,30.4777,30.4538,30.4538,575.97702341205,0
+QDIV.US,D,20210915,000000,30.8427,30.8427,30.8427,30.8427,179.92999509731,0
+QDIV.US,D,20210916,000000,30.8975,30.8975,30.6617,30.6617,647.34590414897,0
+QDIV.US,D,20210917,000000,30.5284,30.5284,30.4806,30.4806,561.90428636534,0
+QDIV.US,D,20210920,000000,30.2837,30.2837,29.9763,29.9763,388.00546428805,0
+QDIV.US,D,20210921,000000,29.8489,29.8887,29.8489,29.8887,348.80283965791,0
+QDIV.US,D,20210922,000000,29.9384,30.224,29.9384,30.219,487.5198191184,0
+QDIV.US,D,20210923,000000,30.4926,30.7204,30.4926,30.7204,215.1118377141,0
+QDIV.US,D,20210924,000000,30.7283,30.8219,30.7283,30.8219,196.0131231507,0
+QDIV.US,D,20210927,000000,31.1213,31.1213,31.1213,31.1213,68.35329422691,0
+QDIV.US,D,20210928,000000,31.2417,31.2417,30.8239,30.8239,1232.3696870911,0
+QDIV.US,D,20210929,000000,30.8975,30.991,30.8975,30.988,1004.1903078336,0
+QDIV.US,D,20210930,000000,30.6796,30.6796,30.4379,30.4379,507.62372918514,0
+QDIV.US,D,20211001,000000,30.5324,30.7771,30.5324,30.7761,3731.2857083866,0
+QDIV.US,D,20211004,000000,30.9383,30.9383,30.7403,30.7403,216.11703321744,0
+QDIV.US,D,20211005,000000,31.0069,31.0069,31.0069,31.0069,137.71178395716,0
+QDIV.US,D,20211006,000000,30.9671,31.0089,30.8776,31.0089,612.16406153218,0
+QDIV.US,D,20211007,000000,31.1929,31.1929,31.1929,31.1929,378.95870475802,0
+QDIV.US,D,20211008,000000,31.2785,31.2785,31.184,31.2625,1080.5851660872,0
+QDIV.US,D,20211011,000000,31.1541,31.1541,31.1392,31.1392,351.81842616792,0
+QDIV.US,D,20211012,000000,31.1133,31.1402,31.0666,31.0666,629.25238508891,0
+QDIV.US,D,20211013,000000,30.8577,31.0427,30.8577,31.0427,234.2105522775,0
+QDIV.US,D,20211014,000000,31.5451,31.5451,31.5451,31.5451,324.67814757782,0
+QDIV.US,D,20211015,000000,31.7689,31.7689,31.5999,31.5999,962.97729219676,0
+QDIV.US,D,20211018,000000,31.6187,31.6187,31.6187,31.6187,40.207820133477,0
+QDIV.US,D,20211019,000000,31.7889,31.7889,31.7889,31.7889,113.58709187707,0
+QDIV.US,D,20211020,000000,32.0763,32.1381,32.0763,32.1381,814.2083577029,0
+QDIV.US,D,20211021,000000,32.2943,32.2943,31.9769,31.9769,434.24445744155,0
+QDIV.US,D,20211022,000000,32.1529,32.1529,32.1529,32.1529,238.23133429085,0
+QDIV.US,D,20211025,000000,32.1449,32.1599,32.0953,32.143,4265.0445206585,0
+QDIV.US,D,20211026,000000,32.1351,32.1847,32.1003,32.1003,708.66282985252,0
+QDIV.US,D,20211027,000000,32.1649,32.1649,31.5173,31.5173,605.12769300882,0
+QDIV.US,D,20211028,000000,31.6993,31.7889,31.6993,31.7879,1076.5643840738,0
+QDIV.US,D,20211029,000000,31.9381,31.9481,31.6943,31.6943,1245.4372286344,0
+QDIV.US,D,20211101,000000,31.7987,31.8207,31.7987,31.8207,340.76127563121,0
+QDIV.US,D,20211102,000000,31.9093,31.9579,31.9093,31.9113,1289.6658307813,0
+QDIV.US,D,20211103,000000,32.1181,32.1181,32.1181,32.1181,92.477986306996,0
+QDIV.US,D,20211104,000000,31.9083,31.9093,31.8843,31.8843,2426.5419450553,0
+QDIV.US,D,20211105,000000,32.2943,32.2943,32.1361,32.1361,1837.4973800999,0
+QDIV.US,D,20211108,000000,32.3141,32.3141,32.2097,32.2097,756.9122140127,0
+QDIV.US,D,20211109,000000,32.0664,32.2187,32.0664,32.2187,971.01885622346,0
+QDIV.US,D,20211110,000000,32.2255,32.2255,32.2235,32.2235,785.05768810613,0
+QDIV.US,D,20211111,000000,32.3937,32.3937,32.2555,32.2991,1023.289022397,0
+QDIV.US,D,20211112,000000,32.4425,32.4425,32.3947,32.3947,905.68114850656,0
+QDIV.US,D,20211115,000000,32.4435,32.4435,32.4435,32.4435,226.16898825081,0
+QDIV.US,D,20211116,000000,32.6305,32.6305,32.4485,32.4485,816.21874870957,0
+QDIV.US,D,20211117,000000,32.3639,32.3639,32.1549,32.2445,1553.0270526555,0
+QDIV.US,D,20211118,000000,32.0763,32.0763,32.0763,32.0763,213.10144670743,0
+QDIV.US,D,20211119,000000,31.8883,31.8883,31.7769,31.7769,843.35902729967,0
+QDIV.US,D,20211122,000000,32.0365,32.2147,32.0365,32.1101,785.05768810613,0
+QDIV.US,D,20211123,000000,32.1847,32.2991,32.1847,32.2991,294.52228247772,0
+QDIV.US,D,20211124,000000,32.2087,32.2087,32.2087,32.2087,168.8728445606,0
+QDIV.US,D,20211126,000000,31.8485,31.8485,31.4805,31.4805,700.62126582583,0
+QDIV.US,D,20211129,000000,31.5601,31.5999,31.4059,31.5999,760.93299602604,0
+QDIV.US,D,20211130,000000,31.5311,31.5311,30.7423,30.7423,816.21874870957,0
+QDIV.US,D,20211201,000000,31.3133,31.3531,30.5115,30.5115,889.59802045317,0
+QDIV.US,D,20211202,000000,30.7085,31.1392,30.7085,31.1392,1094.6579031339,0
+QDIV.US,D,20211203,000000,31.3829,31.3829,30.9373,31.0298,843.35902729967,0
+QDIV.US,D,20211206,000000,31.4457,31.4457,31.4457,31.4457,308.59501952443,0
+QDIV.US,D,20211207,000000,31.6993,31.7987,31.6993,31.7987,554.86791784198,0
+QDIV.US,D,20211208,000000,31.7987,31.7987,31.7987,31.7987,56.290948186867,0
+QDIV.US,D,20211209,000000,31.5311,31.6605,31.5311,31.6605,556.87830884865,0
+QDIV.US,D,20211210,000000,31.8685,31.8685,31.8685,31.8685,47.244188656835,0
+QDIV.US,D,20211213,000000,31.5571,31.7192,31.5571,31.7192,312.61580153778,0
+QDIV.US,D,20211214,000000,31.7689,31.7689,31.6207,31.6207,670.46540072572,0
+QDIV.US,D,20211215,000000,31.5909,31.9789,31.5909,31.9789,672.4757917324,0
+QDIV.US,D,20211216,000000,32.1847,32.3887,32.1847,32.2933,746.86025897933,0
+QDIV.US,D,20211217,000000,31.8783,31.8783,31.7291,31.7291,426.20289341485,0
+QDIV.US,D,20211220,000000,31.5411,31.5411,31.0169,31.1293,975.03963823681,0
+QDIV.US,D,20211221,000000,31.5899,31.7003,31.5511,31.6903,2137.0456400943,0
+QDIV.US,D,20211222,000000,31.6993,31.9181,31.6595,31.8365,103858.80979577,0
+QDIV.US,D,20211223,000000,32.2345,32.2345,32.0365,32.0963,2040.5468717739,0
+QDIV.US,D,20211227,000000,32.0067,32.4573,31.9977,32.4573,50377.383040736,0
+QDIV.US,D,20211228,000000,32.6901,32.6901,32.5519,32.5609,12492.569715471,0
+QDIV.US,D,20211229,000000,32.6395,32.6901,32.6305,32.6573,879.5460654198,0
+QDIV.US,D,20211230,000000,32.7598,32.7598,32.5549,32.5549,819.23433521959,0
+QDIV.US,D,20211231,000000,32.4126,32.7101,32.4126,32.6215,1976.2143595604,0
+QDIV.US,D,20220103,000000,32.7697,32.9587,32.7598,32.909,8670.8164117842,0
+QDIV.US,D,20220104,000000,33.0871,33.7128,33.0871,33.5815,8342.1174821931,0
+QDIV.US,D,20220105,000000,33.8521,33.9068,33.3845,33.3845,1390.185381115,0
+QDIV.US,D,20220106,000000,33.4353,33.7924,33.4353,33.6631,5442.1284550661,0
+QDIV.US,D,20220107,000000,33.8004,34.0004,33.8004,33.8899,7247.4595790592,0
+QDIV.US,D,20220110,000000,34.0402,34.0402,33.5338,33.675,3925.2884405307,0
+QDIV.US,D,20220111,000000,33.872,34.0998,33.5338,34.0998,2659.7473018295,0
+QDIV.US,D,20220112,000000,34.259,34.259,33.9247,34.0799,16373.629553855,0
+QDIV.US,D,20220113,000000,34.2292,34.2292,34.1814,34.1814,603.11730200215,0
+QDIV.US,D,20220114,000000,34.1695,34.3088,33.9904,34.3088,2502.9368033089,0
+QDIV.US,D,20220118,000000,34.2988,34.2988,33.7069,33.8203,5643.1675557334,0
+QDIV.US,D,20220119,000000,33.8223,33.8223,33.3358,33.3358,2993.4722089373,0
+QDIV.US,D,20220120,000000,33.4055,33.5736,32.6703,32.6991,7242.4336015425,0
+QDIV.US,D,20220121,000000,32.5429,32.7499,32.2485,32.3031,2199.3677613012,0
+QDIV.US,D,20220124,000000,32.144,32.7001,31.4357,32.7001,6302.5758059225,0
+QDIV.US,D,20220125,000000,32.2933,32.6891,32.0823,32.6891,2814.5474093434,0
+QDIV.US,D,20220126,000000,33.0185,33.0185,32.2733,32.5897,13013.2609862,0
+QDIV.US,D,20220127,000000,32.8693,33.0185,32.3131,32.4415,2958.2903663205,0
+QDIV.US,D,20220128,000000,32.0843,32.6603,32.0843,32.6603,4294.1951902553,0
+QDIV.US,D,20220131,000000,32.6404,32.9787,32.4623,32.9787,5397.8998529192,0
+QDIV.US,D,20220201,000000,33.0185,33.3358,32.7907,33.2662,2622.555068206,0
+QDIV.US,D,20220202,000000,33.1876,33.5636,33.1876,33.5477,842.35383179633,0
+QDIV.US,D,20220203,000000,33.3457,33.3657,33.0931,33.0931,6199.0406690788,0
+QDIV.US,D,20220204,000000,33.0573,33.2612,32.8991,33.1189,5571.7986749965,0
+QDIV.US,D,20220207,000000,33.2861,33.4055,33.1557,33.2861,3595.5843154361,0
+QDIV.US,D,20220208,000000,33.2861,33.5437,33.2562,33.485,7962.1535819317,0
+QDIV.US,D,20220209,000000,33.9019,33.9506,33.683,33.8432,14698.973845296,0
+QDIV.US,D,20220210,000000,33.7228,34.06,33.3259,33.3477,2914.0617641737,0
+QDIV.US,D,20220211,000000,33.5935,33.6034,33.1667,33.3269,3263.869799335,0
+QDIV.US,D,20220214,000000,33.1577,33.3259,32.8095,32.9965,3126.1580153778,0
+QDIV.US,D,20220215,000000,33.3447,33.3457,33.2562,33.3069,2295.8665296215,0
+QDIV.US,D,20220216,000000,33.4651,33.5387,33.3706,33.5387,3820.7481081836,0
+QDIV.US,D,20220217,000000,33.5238,33.5238,33.0841,33.0841,1548.0010751388,0
+QDIV.US,D,20220218,000000,33.0971,33.107,32.9965,32.9965,1995.3130741238,0
+QDIV.US,D,20220222,000000,33.0274,33.1468,32.7509,32.7509,1566.0945941989,0
+QDIV.US,D,20220223,000000,32.7499,32.918,32.4097,32.4097,13499.775609815,0
+QDIV.US,D,20220224,000000,31.9261,32.2177,31.6377,32.2177,1992.2974876138,0
+QDIV.US,D,20220225,000000,32.5221,33.3159,32.5221,33.2861,1182.1099119242,0
+QDIV.US,D,20220228,000000,32.9369,33.2562,32.9369,33.1567,8842.7048428548,0
+QDIV.US,D,20220301,000000,32.7598,32.7657,32.3489,32.3489,953.93053266673,0
+QDIV.US,D,20220302,000000,32.8792,33.2224,32.8792,33.2224,777.01612407943,0
+QDIV.US,D,20220303,000000,32.9637,33.3657,32.9637,33.1895,2712.017468003,0
+QDIV.US,D,20220304,000000,32.7598,33.0383,32.7598,33.0383,1174.0683478975,0
+QDIV.US,D,20220307,000000,32.8693,32.8693,32.3758,32.3758,2987.4410359173,0
+QDIV.US,D,20220308,000000,32.72,32.7797,32.2137,32.2137,9907.2068808886,0
+QDIV.US,D,20220309,000000,32.72,32.8295,32.5907,32.6365,25852.623150322,0
+QDIV.US,D,20220310,000000,32.4425,32.5957,32.3281,32.5957,8419.51753595,0
+QDIV.US,D,20220311,000000,32.4077,32.4077,32.3669,32.3669,625.23160307556,0
+QDIV.US,D,20220314,000000,32.6007,32.6404,32.2793,32.3748,1717.8791152028,0
+QDIV.US,D,20220315,000000,32.3031,32.6205,32.2137,32.531,2292.8509431115,0
+QDIV.US,D,20220316,000000,32.7598,32.9697,32.7598,32.9697,1168.0371748775,0
+QDIV.US,D,20220317,000000,33.0373,33.4144,33.0373,33.4144,8645.6865242008,0
+QDIV.US,D,20220318,000000,33.1369,33.4721,33.107,33.4721,390.01585529472,0
+QDIV.US,D,20220321,000000,33.6532,33.7924,33.4353,33.5835,2305.9184846549,0
+QDIV.US,D,20220322,000000,33.8621,33.8621,33.6979,33.7964,1097.6734896439,0
+QDIV.US,D,20220323,000000,33.8024,33.8024,33.5636,33.5636,1631.4323019158,0
+QDIV.US,D,20220324,000000,33.8044,33.8044,33.8044,33.8044,165.85725805059,0
+QDIV.US,D,20220325,000000,34.1098,34.3784,34.1098,34.3784,15457.896450315,0
+QDIV.US,D,20220328,000000,33.9516,34.0998,33.8521,34.0998,2307.9288756616,0
+QDIV.US,D,20220329,000000,34.3088,34.3874,34.2779,34.3874,8177.2654196458,0
+QDIV.US,D,20220330,000000,34.4968,34.656,34.1496,34.1794,15027.672774887,0
+QDIV.US,D,20220331,000000,34.2888,34.2888,33.6959,33.6959,3153.2982939679,0
+QDIV.US,D,20220401,000000,33.5835,33.6134,33.5039,33.6124,13643.518566792,0
+QDIV.US,D,20220404,000000,33.7526,33.7526,33.494,33.6333,2306.9236801582,0
+QDIV.US,D,20220405,000000,33.6333,33.6929,33.2135,33.2135,16149.470956611,0
+QDIV.US,D,20220406,000000,33.2761,35.8965,33.1468,33.2224,77215.097784329,0
+QDIV.US,D,20220407,000000,33.2264,33.2662,32.8593,33.2513,7624.4078928105,0
+QDIV.US,D,20220408,000000,33.4353,33.5537,33.3159,33.5348,1915.9026293602,0
+QDIV.US,D,20220411,000000,33.5835,33.5835,33.298,33.298,2985.4306449106,0
+QDIV.US,D,20220412,000000,33.683,33.683,33.3358,33.3557,4065.0106154945,0
+QDIV.US,D,20220413,000000,33.3358,33.5835,33.3358,33.5835,9206.5856150628,0
+QDIV.US,D,20220414,000000,33.5935,33.5935,33.5785,33.5785,547.83154931862,0
+QDIV.US,D,20220418,000000,33.5835,33.8621,33.5835,33.6701,4504.2810504527,0
+QDIV.US,D,20220419,000000,34.0302,34.1884,34.0252,34.1098,7616.3663287838,0
+QDIV.US,D,20220420,000000,34.1297,34.5664,34.1297,34.457,8697.9566903743,0
+QDIV.US,D,20220421,000000,34.641,34.8151,33.9019,34.0103,6917.7554539646,0
+QDIV.US,D,20220422,000000,33.9804,33.9804,33.1567,33.1567,6256.336812769,0
+QDIV.US,D,20220425,000000,32.9587,33.0771,32.2335,33.0722,7184.1322623489,0
+QDIV.US,D,20220426,000000,32.9587,32.9587,32.5757,32.5757,1108.7306401806,0
+QDIV.US,D,20220427,000000,32.5707,32.5707,32.4425,32.5697,8966.3438897653,0
+QDIV.US,D,20220428,000000,33.0085,33.2164,32.8891,33.102,1347.9671699748,0
+QDIV.US,D,20220429,000000,33.0453,33.0453,32.1499,32.1499,9436.775385327,0
+QDIV.US,D,20220502,000000,32.3927,32.5111,32.0257,32.3827,5008.8891931278,0
+QDIV.US,D,20220503,000000,32.5907,32.7867,32.5907,32.7867,916.73829904327,0
+QDIV.US,D,20220504,000000,33.0283,33.7456,32.9189,33.7456,980.06561575349,0
+QDIV.US,D,20220505,000000,33.4263,33.4263,32.4415,32.8372,12641.338649965,0
+QDIV.US,D,20220506,000000,32.4415,32.9587,32.4415,32.9401,2678.8460163929,0
+QDIV.US,D,20220509,000000,32.5509,32.5509,32.2219,32.2219,31148.998257404,0
+QDIV.US,D,20220510,000000,32.5907,32.5907,31.7551,31.9847,2454.6874191487,0
+QDIV.US,D,20220511,000000,32.0137,32.3619,31.7464,31.7464,1289.6658307813,0
+QDIV.US,D,20220512,000000,31.6357,31.8645,31.5759,31.7767,13033.364896267,0
+QDIV.US,D,20220513,000000,32.0037,32.4017,32.0037,32.2615,1645.5050389625,0
+QDIV.US,D,20220516,000000,32.3321,32.6603,32.2623,32.4613,36482.56559811,0
+QDIV.US,D,20220517,000000,32.909,33.1179,32.7051,33.0682,32381.367944495,0
+QDIV.US,D,20220518,000000,32.9289,32.9289,31.7351,31.8346,18734.833791193,0
+QDIV.US,D,20220519,000000,31.3969,31.6058,31.3969,31.4613,1729.9414612428,0
+QDIV.US,D,20220520,000000,31.8047,31.8047,31.0089,31.4431,12781.060824929,0
+QDIV.US,D,20220523,000000,31.7153,32.2424,31.7153,32.0353,18035.217720871,0
+QDIV.US,D,20220524,000000,31.802,32.0933,31.4914,32.0397,2839.6772969268,0
+QDIV.US,D,20220525,000000,32.1231,32.6404,32.1231,32.5555,2243.596363448,0
+QDIV.US,D,20220526,000000,33.108,33.1677,33.0025,33.0752,9577.5027557941,0
+QDIV.US,D,20220527,000000,33.2572,33.5472,33.2572,33.5472,6445.3135673963,0
+QDIV.US,D,20220531,000000,33.4363,33.5457,33.291,33.3601,4018.771622341,0
+QDIV.US,D,20220601,000000,33.1577,33.3289,32.9637,33.1687,2315.9704396883,0
+QDIV.US,D,20220602,000000,33.1577,33.4034,33.1478,33.4034,2868.8279665236,0
+QDIV.US,D,20220603,000000,33.1925,33.1975,33.1279,33.1447,1164.0163928641,0
+QDIV.US,D,20220606,000000,33.4761,33.4761,33.2274,33.264,2334.0639587483,0
+QDIV.US,D,20220607,000000,33.1378,33.6707,33.0655,33.6707,9496.0819200238,0
+QDIV.US,D,20220608,000000,33.6353,33.6353,33.1876,33.227,2812.5370183367,0
+QDIV.US,D,20220609,000000,33.2075,33.2075,32.5292,32.5292,2207.4093253279,0
+QDIV.US,D,20220610,000000,32.1331,32.1331,31.7849,31.8053,3852.9143642904,0
+QDIV.US,D,20220613,000000,31.2477,31.2477,30.5115,30.6905,34269.125099762,0
+QDIV.US,D,20220614,000000,30.8795,30.8795,30.2051,30.4925,6044.2405615649,0
+QDIV.US,D,20220615,000000,30.79,31.3869,30.5413,30.6,231315.58922789,0
+QDIV.US,D,20220616,000000,30.1036,30.1036,29.3584,29.5105,10829.976352952,0
+QDIV.US,D,20220617,000000,29.6559,29.7654,29.0364,29.3376,38955.346536319,0
+QDIV.US,D,20220621,000000,29.6758,29.9544,29.6758,29.9294,38265.782421029,0
+QDIV.US,D,20220622,000000,29.7156,29.9842,29.7156,29.8384,18524.747930996,0
+QDIV.US,D,20220623,000000,29.845,29.845,29.5266,29.7041,1649.5258209759,0
+QDIV.US,D,20220624,000000,30.6209,30.67,30.5613,30.67,3605.6362704695,0
+QDIV.US,D,20220627,000000,30.6707,30.7602,30.5315,30.6657,14735.160883416,0
+QDIV.US,D,20220628,000000,30.6905,30.7403,30.3075,30.4004,1650.5310164792,0
+QDIV.US,D,20220629,000000,30.1931,30.1931,30.1135,30.1635,2047.5832402973,0
+QDIV.US,D,20220630,000000,30.024,30.024,29.7852,29.8374,3663.9376096631,0
+QDIV.US,D,20220701,000000,29.8151,30.223,29.6211,30.2201,2324.0120037149,0
+QDIV.US,D,20220705,000000,29.6659,29.9095,29.2998,29.9095,68092.948591546,0
+QDIV.US,D,20220706,000000,29.6773,29.9444,29.6773,29.8391,1746.0245892962,0
+QDIV.US,D,20220707,000000,30.0936,30.3034,30.0837,30.3034,6327.7056935059,0
+QDIV.US,D,20220708,000000,30.2528,30.2528,30.1832,30.2226,2548.1706009591,0
+QDIV.US,D,20220711,000000,30.1334,30.1334,29.9046,29.9178,1347.9671699748,0
+QDIV.US,D,20220712,000000,30.1751,30.1751,29.8748,29.9305,999.16433031689,0
+QDIV.US,D,20220713,000000,29.6659,29.8052,29.6659,29.6975,1440.4451562818,0
+QDIV.US,D,20220714,000000,29.1286,29.248,29.0192,29.248,152510.27215728,0
+QDIV.US,D,20220715,000000,29.8002,29.8034,29.7833,29.8034,1447.4815248052,0
+QDIV.US,D,20220718,000000,29.9942,30.223,29.7365,29.7365,12835.341382109,0
+QDIV.US,D,20220719,000000,29.9643,30.5159,29.9643,30.5159,6568.9526143067,0
+QDIV.US,D,20220720,000000,30.6408,30.6408,30.5015,30.5015,1854.5857036566,0
+QDIV.US,D,20220721,000000,30.3374,30.571,30.3374,30.571,1488.694540442,0
+QDIV.US,D,20220722,000000,30.7005,30.7701,30.2628,30.4637,22136.415374486,0
+QDIV.US,D,20220725,000000,30.5115,30.6109,30.4816,30.6109,1901.8298923134,0
+QDIV.US,D,20220726,000000,30.4021,30.4021,30.3931,30.3931,1250.4632061511,0
+QDIV.US,D,20220727,000000,30.7204,30.783,30.7204,30.783,333.72490710786,0
+QDIV.US,D,20220728,000000,30.8597,31.036,30.5936,31.036,1453.5126978252,0
+QDIV.US,D,20220729,000000,31.2277,31.4059,31.1631,31.3226,26052.657055486,0
+QDIV.US,D,20220801,000000,31.2158,31.2974,31.1617,31.2277,1677.6712950693,0
+QDIV.US,D,20220802,000000,31.2875,31.3471,30.9635,30.9635,5435.0920865427,0
+QDIV.US,D,20220803,000000,31.3257,31.3257,31.2839,31.2839,875.2801175505,0
+QDIV.US,D,20220804,000000,31.2284,31.2484,30.999,30.999,202486.48025244,0
+QDIV.US,D,20220805,000000,30.7796,31.1686,30.7796,31.1457,7842.429644307,0
+QDIV.US,D,20220808,000000,31.2085,31.4479,31.1686,31.1885,8255.505713529,0
+QDIV.US,D,20220809,000000,31.2683,31.2983,31.0988,31.2085,8903.19294828,0
+QDIV.US,D,20220810,000000,31.5676,31.8967,31.5676,31.8967,1481.860267743,0
+QDIV.US,D,20220811,000000,32.0363,32.3555,32.0363,32.0962,32142.732289291,0
+QDIV.US,D,20220812,000000,32.3256,32.6098,32.2857,32.5749,10229.648384156,0
+QDIV.US,D,20220815,000000,32.4253,32.6547,32.3654,32.6547,25931.552073684,0
+QDIV.US,D,20220816,000000,32.6547,32.9739,32.6547,32.8469,10861.29382981,0
+QDIV.US,D,20220817,000000,32.5949,32.6148,32.4353,32.5806,9643.120470333,0
+QDIV.US,D,20220818,000000,32.6647,32.7196,32.555,32.7196,5827.179889122,0
+QDIV.US,D,20220819,000000,32.535,32.535,32.3455,32.4093,26483.991185677,0
+QDIV.US,D,20220822,000000,32.1361,32.1361,31.7464,31.7464,3140.180215542,0
+QDIV.US,D,20220823,000000,31.8676,31.8757,31.8412,31.8412,1165.034933097,0
+QDIV.US,D,20220824,000000,31.8069,31.8787,31.797,31.8368,1826.758733307,0
+QDIV.US,D,20220825,000000,32.1111,32.2458,32.1061,32.2386,25932.554685502,0
+QDIV.US,D,20220826,000000,31.9166,31.9166,31.3506,31.3506,1743.5419523715,0
+QDIV.US,D,20220829,000000,31.1586,31.2963,31.0689,31.171,1297.379693139,0
+QDIV.US,D,20220830,000000,31.1686,31.1686,30.7943,30.8071,1578.111002319,0
+QDIV.US,D,20220831,000000,30.7696,30.7697,30.5702,30.5702,1210.1524649295,0
+QDIV.US,D,20220901,000000,30.3607,30.5303,30.3607,30.5303,16489.956578869,0
+QDIV.US,D,20220902,000000,30.9891,31.0488,30.3598,30.3688,5290.7825662245,0
+QDIV.US,D,20220906,000000,30.3906,30.3906,30.1779,30.1785,1979.155729719,0
+QDIV.US,D,20220907,000000,30.1845,30.7054,30.1845,30.7054,503.311132887,0
+QDIV.US,D,20220908,000000,30.8993,30.8993,30.7796,30.8893,4733.3303951385,0
+QDIV.US,D,20220909,000000,31.398,31.408,31.3282,31.3414,3746.7603657345,0
+QDIV.US,D,20220912,000000,31.5396,31.7471,31.5396,31.6274,1157.014038549,0
+QDIV.US,D,20220913,000000,31.1586,31.1586,30.3009,30.3707,21087.93437851,0
+QDIV.US,D,20220914,000000,30.5402,30.5402,30.251,30.3575,10723.936010676,0
+QDIV.US,D,20220915,000000,30.5303,30.5303,30.2561,30.2561,1270.3091740395,0
+QDIV.US,D,20220916,000000,29.8555,29.9975,29.7423,29.9975,2257.881815262,0
+QDIV.US,D,20220919,000000,30.2011,30.2751,29.9927,30.2751,3639.480901155,0
+QDIV.US,D,20220920,000000,30.0415,30.0415,29.6625,29.7922,3318.645119235,0
+QDIV.US,D,20220921,000000,30.2211,30.3507,29.4919,29.4919,4947.8893242975,0
+QDIV.US,D,20220922,000000,29.5728,29.5728,29.1738,29.2625,66796.004572107,0
+QDIV.US,D,20220923,000000,28.9245,28.9245,28.2761,28.5875,21417.793666797,0
+QDIV.US,D,20220926,000000,28.4856,28.4856,28.1664,28.282,3904.170421239,0
+QDIV.US,D,20220927,000000,28.4168,28.5255,27.9769,28.0467,17427.398629167,0
+QDIV.US,D,20220928,000000,28.2562,28.7748,28.2562,28.7639,3748.7655893715,0
+QDIV.US,D,20220929,000000,28.0069,28.2761,28.0069,28.2392,1869.8710415025,0
+QDIV.US,D,20220930,000000,28.1565,28.1565,27.8572,27.8572,8253.500489892,0
+QDIV.US,D,20221003,000000,28.5155,28.6482,28.4557,28.6482,2104.4822070315,0
+QDIV.US,D,20221004,000000,29.3982,29.5912,29.3334,29.5912,7531.619980572,0
+QDIV.US,D,20221005,000000,29.3533,29.4531,29.1701,29.419,43829.175645727,0
+QDIV.US,D,20221006,000000,29.3733,29.3733,29.0342,29.0794,905.3584721055,0
+QDIV.US,D,20221007,000000,28.5654,28.5654,28.4103,28.4103,9088.6761347025,0
+QDIV.US,D,20221010,000000,28.6153,28.6153,28.346,28.3847,1651.3016650695,0
+QDIV.US,D,20221011,000000,28.0966,28.6552,28.0966,28.2904,64645.402221424,0
+QDIV.US,D,20221012,000000,28.3468,28.4258,28.2856,28.2856,1452.7845250065,0
+QDIV.US,D,20221013,000000,27.8872,29.1838,27.8872,29.1582,8449.0097944995,0
+QDIV.US,D,20221014,000000,29.3234,29.3234,28.5823,28.5823,3358.749591975,0
+QDIV.US,D,20221017,000000,29.0541,29.2137,29.0541,29.1089,1146.987920364,0
+QDIV.US,D,20221018,000000,29.5029,29.5428,29.3733,29.4542,2668.952660847,0
+QDIV.US,D,20221019,000000,29.104,29.1938,29.104,29.186,1153.003591275,0
+QDIV.US,D,20221020,000000,28.983,28.983,28.7996,28.7996,769.0032647895,0
+QDIV.US,D,20221021,000000,29.1938,29.5728,29.1938,29.4859,2218.7799543405,0
+QDIV.US,D,20221024,000000,29.8869,29.9817,29.7623,29.8609,2409.2761998555,0
+QDIV.US,D,20221025,000000,30.1939,30.1939,30.1939,30.1939,402.0473392185,0
+QDIV.US,D,20221026,000000,30.2211,30.6499,30.2211,30.3718,14390.48743093,0
+QDIV.US,D,20221027,000000,30.7996,30.8594,30.4506,30.4506,10630.693111555,0
+QDIV.US,D,20221028,000000,31.1087,31.1381,31.1087,31.1381,3225.4022201145,0
+QDIV.US,D,20221031,000000,31.0589,31.1586,30.9292,31.0416,9568.927195764,0
+QDIV.US,D,20221101,000000,31.0389,31.4379,31.0389,31.1976,2839.396669992,0
+QDIV.US,D,20221102,000000,31.0888,31.4379,30.5502,30.63,3344.713026516,0
+QDIV.US,D,20221103,000000,30.19,30.539,30.19,30.3607,14376,0
+QDIV.US,D,20221104,000000,30.72,31.04,30.708,30.9367,14852,0
+QDIV.US,D,20221107,000000,31.0899,31.28,31.021,31.2191,13433,0
+QDIV.US,D,20221108,000000,31.29,31.619,31.29,31.38,26877,0
+QDIV.US,D,20221109,000000,31.175,31.175,30.7727,30.7727,7275,0
+QDIV.US,D,20221110,000000,31.79,32.14,31.79,32.0965,54758,0
+QDIV.US,D,20221111,000000,32.23,32.53,32.23,32.49,20066,0
+QDIV.US,D,20221114,000000,32.41,32.62,32.1625,32.1625,1994,0
+QDIV.US,D,20221115,000000,32.59,32.59,32.3472,32.3472,3327,0
+QDIV.US,D,20221116,000000,32.155,32.22,31.94,32.0184,5183,0
+QDIV.US,D,20221117,000000,31.91,31.9941,31.86,31.9941,45249,0
+QDIV.US,D,20221118,000000,32.34,32.36,32.1598,32.2282,4367,0
+QDIV.US,D,20221121,000000,32.21,32.3543,32.162,32.3543,1477,0
+QDIV.US,D,20221122,000000,32.736,32.8467,32.715,32.8467,4411,0
+QDIV.US,D,20221123,000000,32.83,32.96,32.7635,32.8787,3437,0
+QDIV.US,D,20221125,000000,32.99,33.13,32.99,33.09,4322,0
+QDIV.US,D,20221128,000000,32.7003,32.71,32.4556,32.4556,4388,0
+QDIV.US,D,20221129,000000,32.59,32.72,32.5609,32.6912,19338,0
+QDIV.US,D,20221130,000000,32.68,33.28,32.4,33.28,13912,0
+QDIV.US,D,20221201,000000,33.1587,33.3,33.112,33.29,2918,0
+QDIV.US,D,20221202,000000,33.06,33.22,32.93,33.2073,6306,0
+QDIV.US,D,20221205,000000,33,33,32.42,32.4585,72286,0
+QDIV.US,D,20221206,000000,32.52,32.52,31.95,32.176,7622,0
+QDIV.US,D,20221207,000000,32.17,32.3406,32.05,32.1171,17882,0
+QDIV.US,D,20221208,000000,32.38,32.38,32.17,32.2299,669,0
+QDIV.US,D,20221209,000000,32.23,32.3,32.0097,32.0097,4818,0
+QDIV.US,D,20221212,000000,32.06,32.496,32.06,32.496,1336,0
+QDIV.US,D,20221213,000000,33.14,33.14,32.57,32.6352,4881,0
+QDIV.US,D,20221214,000000,32.83,32.83,32.4577,32.4577,3393,0
+QDIV.US,D,20221215,000000,31.85,31.9142,31.4766,31.8052,9911,0
+QDIV.US,D,20221216,000000,31.52,31.5405,31.3045,31.5405,5936,0
+QDIV.US,D,20221219,000000,31.55,31.55,31.3335,31.3335,14019,0
+QDIV.US,D,20221220,000000,31.2525,31.47,31.25,31.3665,16934,0
+QDIV.US,D,20221221,000000,31.6,31.85,31.59,31.7458,14020,0
+QDIV.US,D,20221222,000000,31.5,31.5,31.1258,31.4761,4411,0
+QDIV.US,D,20221223,000000,31.59,31.84,31.49,31.8011,6640,0
+QDIV.US,D,20221227,000000,31.95,31.99,31.91,31.99,1642,0
+QDIV.US,D,20221228,000000,31.93,31.93,31.43,31.4736,14581,0
+QDIV.US,D,20221229,000000,31.66,31.87,31.66,31.7639,2561,0
+QDIV.US,D,20221230,000000,31.71,31.73,31.46,31.73,2654,0
+QDIV.US,D,20230103,000000,32.07,32.07,31.5,31.6206,1576,0
+QDIV.US,D,20230104,000000,32.0751,32.1049,31.979,31.9878,1258,0
+QDIV.US,D,20230105,000000,31.94,31.94,31.7599,31.8593,5825,0
+QDIV.US,D,20230106,000000,32.24,32.82,32.2029,32.7086,3617,0
+QDIV.US,D,20230109,000000,32.88,32.899,32.5222,32.5222,2002,0
+QDIV.US,D,20230110,000000,32.52,32.6387,32.51,32.6387,1275,0
+QDIV.US,D,20230111,000000,32.85,32.899,32.6533,32.8801,27487,0
+QDIV.US,D,20230112,000000,32.95,33.009,32.7329,32.92,4472,0
+QDIV.US,D,20230113,000000,32.76,32.978,32.7518,32.955,10363,0
+QDIV.US,D,20230117,000000,33,33,32.7134,32.7134,3725,0
+QDIV.US,D,20230118,000000,32.73,32.869,32.139,32.139,3176,0
+QDIV.US,D,20230119,000000,31.94,32.07,31.8649,31.939,1566,0
+QDIV.US,D,20230120,000000,32.115,32.3619,32.08,32.3619,704,0
+QDIV.US,D,20230123,000000,32.4,32.85,32.4,32.681,4454,0
+QDIV.US,D,20230124,000000,32.66,32.695,32.48,32.653,2299,0
+QDIV.US,D,20230125,000000,32.52,32.69,32.31,32.6563,5863,0
+QDIV.US,D,20230126,000000,32.9,32.9011,32.62,32.9011,1017,0
+QDIV.US,D,20230127,000000,32.92,32.92,32.78,32.8567,3802,0
+QDIV.US,D,20230130,000000,32.74,32.85,32.6014,32.63,3806,0
+QDIV.US,D,20230131,000000,32.71,33.0156,32.65,33.0156,8571,0
+QDIV.US,D,20230201,000000,32.88,33.1027,32.54,33.1027,2978,0
+QDIV.US,D,20230202,000000,33.15,33.4401,33.12,33.42,25199,0
+QDIV.US,D,20230203,000000,33.01,33.22,33,33.0273,8804,0
+QDIV.US,D,20230206,000000,32.75,32.88,32.63,32.7424,13896,0
+QDIV.US,D,20230207,000000,32.68,32.9342,32.5,32.9342,3921,0
+QDIV.US,D,20230208,000000,32.73,32.791,32.37,32.45,62975,0
+QDIV.US,D,20230209,000000,32.66,32.7,32.2153,32.2153,10495,0
+QDIV.US,D,20230210,000000,32.21,32.57,32.05,32.52,56534,0
+QDIV.US,D,20230213,000000,32.63,32.8488,32.63,32.8488,4987,0
+QDIV.US,D,20230214,000000,32.7513,32.79,32.61,32.61,7994,0
+QDIV.US,D,20230215,000000,32.56,32.85,32.52,32.7448,5716,0
+QDIV.US,D,20230216,000000,32.5,32.7,32.4745,32.4745,3645,0
+QDIV.US,D,20230217,000000,32.43,32.489,32.12,32.417,6500,0
+QDIV.US,D,20230221,000000,32.34,32.34,31.876,31.8799,3215,0
+QDIV.US,D,20230222,000000,31.9042,32.21,31.789,31.789,6671,0
+QDIV.US,D,20230223,000000,32.035,32.078,31.6505,31.9596,2320,0
+QDIV.US,D,20230224,000000,31.59,31.81,31.554,31.7598,11324,0
+QDIV.US,D,20230227,000000,32.0016,32.158,31.755,31.7991,4753,0
+QDIV.US,D,20230228,000000,31.839,31.86,31.6899,31.6899,2118,0
+QDIV.US,D,20230301,000000,31.7,31.79,31.64,31.7202,4916,0
+QDIV.US,D,20230302,000000,31.615,31.9699,31.56,31.9285,5040,0
+QDIV.US,D,20230303,000000,31.98,32.19,31.98,32.1805,5931,0
+QDIV.US,D,20230306,000000,32.19,32.19,31.9377,32,3504,0
+QDIV.US,D,20230307,000000,31.96,31.96,31.43,31.4591,2466,0
+QDIV.US,D,20230308,000000,31.5,31.5,31.27,31.4679,4823,0
+QDIV.US,D,20230309,000000,31.79,31.79,30.98,30.98,31807,0
+QDIV.US,D,20230310,000000,30.9,30.95,30.506,30.56,1546,0
+QDIV.US,D,20230313,000000,30.23,30.555,30.23,30.3202,3879,0
+QDIV.US,D,20230314,000000,30.68,30.79,30.46,30.5694,20584,0
+QDIV.US,D,20230315,000000,30.2,30.2,29.8495,30.0882,5193,0
+QDIV.US,D,20230316,000000,30.4136,30.53,30.36,30.511,1529,0
+QDIV.US,D,20230317,000000,30.36,30.36,30.1472,30.1472,1792,0
+QDIV.US,D,20230320,000000,30.31,30.7399,30.29,30.68,13546,0
+QDIV.US,D,20230321,000000,30.93,30.9533,30.7,30.9533,4695,0
+QDIV.US,D,20230322,000000,30.99,30.99,30.4845,30.4845,2368,0
+QDIV.US,D,20230323,000000,30.57,30.77,30.279,30.3121,12589,0
+QDIV.US,D,20230324,000000,30.06,30.52,30.06,30.4941,4965,0
+QDIV.US,D,20230327,000000,30.71,30.9097,30.7,30.7966,37904,0
+QDIV.US,D,20230328,000000,30.9,30.9246,30.89,30.9246,1553,0
+QDIV.US,D,20230329,000000,31.22,31.3144,31.16,31.3144,3154,0
+QDIV.US,D,20230330,000000,31.56,31.56,31.37,31.453,23430,0
+QDIV.US,D,20230331,000000,31.45,31.8823,31.45,31.8823,4403,0
+QDIV.US,D,20230403,000000,32.09,32.09,31.96,32.0365,1068,0
+QDIV.US,D,20230404,000000,31.9919,32,31.6,31.6412,4174,0
+QDIV.US,D,20230405,000000,31.6,31.69,31.5479,31.69,3242,0
+QDIV.US,D,20230406,000000,31.5648,31.66,31.5158,31.5923,5160,0
+QDIV.US,D,20230410,000000,31.54,31.83,31.54,31.8028,2446,0
+QDIV.US,D,20230411,000000,32,32.159,31.88,31.9982,20624,0
+QDIV.US,D,20230412,000000,32.18,32.2,31.8441,31.8441,28945,0
+QDIV.US,D,20230413,000000,31.93,32.1599,31.76,32.02,12774,0
+QDIV.US,D,20230414,000000,32.16,32.16,31.81,31.9431,4253,0
+QDIV.US,D,20230417,000000,32.03,32.1,31.86,32.1,14823,0
+QDIV.US,D,20230418,000000,32.18,32.18,31.945,32.0418,5320,0
+QDIV.US,D,20230419,000000,31.95,31.95,31.781,31.8684,5147,0
+QDIV.US,D,20230420,000000,31.8,31.88,31.62,31.7483,4782,0
+QDIV.US,D,20230421,000000,31.75,31.75,31.58,31.7488,2532,0
+QDIV.US,D,20230424,000000,31.74,31.8699,31.74,31.8488,2207,0
+QDIV.US,D,20230425,000000,31.65,31.65,31.3999,31.3999,11394,0
+QDIV.US,D,20230426,000000,31.3,31.3,31.01,31.06,8096,0
+QDIV.US,D,20230427,000000,31.15,31.44,31.09,31.4001,3543,0
+QDIV.US,D,20230428,000000,31.33,31.749,31.33,31.6681,5676,0
+QDIV.US,D,20230501,000000,31.72,31.8,31.69,31.7282,3331,0
+QDIV.US,D,20230502,000000,31.5066,31.5066,30.97,31.2547,6134,0
+QDIV.US,D,20230503,000000,31.16,31.32,30.87,30.87,6134,0
+QDIV.US,D,20230504,000000,30.69,30.69,30.3715,30.468,10957,0
+QDIV.US,D,20230505,000000,30.76,30.9375,30.76,30.9375,3320,0
+QDIV.US,D,20230508,000000,31.03,31.03,30.8,30.87,4945,0
+QDIV.US,D,20230509,000000,30.61,30.79,30.61,30.7276,5228,0
+QDIV.US,D,20230510,000000,30.95,30.95,30.51,30.6353,4611,0
+QDIV.US,D,20230511,000000,30.51,30.54,30.4,30.5259,4867,0
+QDIV.US,D,20230512,000000,30.5741,30.5741,30.36,30.5694,11160,0
+QDIV.US,D,20230515,000000,30.68,30.72,30.52,30.72,5554,0
+QDIV.US,D,20230516,000000,30.59,30.59,30.2193,30.2193,3935,0
+QDIV.US,D,20230517,000000,30.2701,30.5781,30.2701,30.5603,5209,0
+QDIV.US,D,20230518,000000,30.6072,30.7122,30.41,30.7122,4458,0
+QDIV.US,D,20230519,000000,30.7641,30.88,30.6768,30.6768,1418,0
+QDIV.US,D,20230522,000000,30.5,30.69,30.5,30.6048,1885,0
+QDIV.US,D,20230523,000000,30.7,30.7,30.5,30.5012,1143,0
+QDIV.US,D,20230524,000000,30.38,30.38,30.199,30.199,12342,0
+QDIV.US,D,20230525,000000,30.02,30.0857,29.84,30.0426,6598,0
+QDIV.US,D,20230526,000000,30.101,30.36,30.101,30.27,3307,0
+QDIV.US,D,20230530,000000,30.24,30.24,30.1208,30.2,3839,0
+QDIV.US,D,20230531,000000,30.04,30.04,29.79,29.909,5895,0
+QDIV.US,D,20230601,000000,30.01,30.16,29.8578,30.08,3023,0
+QDIV.US,D,20230602,000000,30.2,30.82,30.2,30.79,7069,0
+QDIV.US,D,20230605,000000,30.78,30.78,30.48,30.48,2863,0
+QDIV.US,D,20230606,000000,30.44,30.61,30.44,30.595,1036,0
+QDIV.US,D,20230607,000000,30.61,31.02,30.5999,30.9501,4958,0
+QDIV.US,D,20230608,000000,30.89,30.96,30.7758,30.9401,2845,0
+QDIV.US,D,20230609,000000,30.95,31.05,30.8358,30.8953,12850,0
+QDIV.US,D,20230612,000000,30.91,31.02,30.84,31.02,8736,0
+QDIV.US,D,20230613,000000,31.11,31.33,31.11,31.2457,4773,0
+QDIV.US,D,20230614,000000,31.31,31.46,31.145,31.1864,3868,0
+QDIV.US,D,20230615,000000,31.301,31.5724,31.301,31.5724,3211,0
+QDIV.US,D,20230616,000000,31.749,31.749,31.6391,31.6499,5480,0
+QDIV.US,D,20230620,000000,31.54,31.54,31.21,31.2684,3625,0
+QDIV.US,D,20230621,000000,31.2,31.38,31.1881,31.2439,3864,0
+QDIV.US,D,20230622,000000,31,31.005,30.98,31.0025,1039,0
+QDIV.US,D,20230623,000000,30.78,30.89,30.78,30.7907,1704,0
+QDIV.US,D,20230626,000000,30.77,31.03,30.77,31.03,1714,0
+QDIV.US,D,20230627,000000,31.12,31.2441,31.12,31.2441,1301,0
+QDIV.US,D,20230628,000000,31.24,31.24,30.94,31.0335,6001,0
+QDIV.US,D,20230629,000000,31.23,31.33,31.221,31.3157,1320,0
+QDIV.US,D,20230630,000000,31.44,31.62,31.44,31.5278,17303,0
+QDIV.US,D,20230703,000000,31.44,31.7125,31.44,31.7125,1641,0
+QDIV.US,D,20230705,000000,31.4298,31.62,31.4298,31.5551,4412,0
+QDIV.US,D,20230706,000000,30.961,31.26,30.961,31.2228,3358,0
+QDIV.US,D,20230707,000000,31.4426,31.65,31.3279,31.3279,3104,0
+QDIV.US,D,20230710,000000,31.37,31.49,31.37,31.38,5319,0
+QDIV.US,D,20230711,000000,31.59,31.96,31.59,31.96,3629,0
+QDIV.US,D,20230712,000000,32.06,32.1064,31.88,31.88,8788,0
+QDIV.US,D,20230713,000000,31.9275,32.1199,31.9275,32.1184,2032,0
+QDIV.US,D,20230714,000000,32.14,32.14,31.71,31.7988,36355,0
+QDIV.US,D,20230717,000000,31.66,31.9,31.66,31.8288,6065,0
+QDIV.US,D,20230718,000000,32.14,32.29,31.97,32.0819,46008,0
+QDIV.US,D,20230719,000000,32.181,32.29,32.09,32.1855,29964,0
+QDIV.US,D,20230720,000000,32.26,32.37,32.26,32.3661,2844,0
+QDIV.US,D,20230721,000000,32.47,32.47,32.301,32.3632,1616,0
+QDIV.US,D,20230724,000000,32.43,32.5744,32.43,32.5344,4597,0
+QDIV.US,D,20230725,000000,32.4365,32.65,32.38,32.6053,240411,0
+QDIV.US,D,20230726,000000,32.63,32.776,32.44,32.66,31072,0
+QDIV.US,D,20230727,000000,32.77,32.81,32.5014,32.5014,2136,0
+QDIV.US,D,20230728,000000,32.6343,32.64,32.571,32.6234,5523,0
+QDIV.US,D,20230731,000000,32.62,32.805,32.56,32.6448,13123,0
+QDIV.US,D,20230801,000000,32.67,32.67,32.4,32.5537,6867,0
+QDIV.US,D,20230802,000000,32.43,32.55,32.41,32.43,10991,0
+QDIV.US,D,20230803,000000,32.33,32.465,32.27,32.41,4076,0
+QDIV.US,D,20230804,000000,32.52,32.61,32.211,32.2379,9378,0
+QDIV.US,D,20230807,000000,32.29,32.525,32.29,32.4684,4045,0
+QDIV.US,D,20230808,000000,32.0302,32.2993,32,32.2993,2414,0
+QDIV.US,D,20230809,000000,32.59,32.59,32.389,32.389,6461,0
+QDIV.US,D,20230810,000000,32.49,32.5069,32.2811,32.2961,1560,0
+QDIV.US,D,20230811,000000,32.28,32.47,32.28,32.4,14434,0
+QDIV.US,D,20230814,000000,32.32,32.32,32.18,32.2838,3365,0
+QDIV.US,D,20230815,000000,32.14,32.14,31.79,31.8452,3788,0
+QDIV.US,D,20230816,000000,31.701,31.755,31.6757,31.6757,34807,0
+QDIV.US,D,20230817,000000,31.74,31.92,31.61,31.6654,43313,0
+QDIV.US,D,20230818,000000,31.7804,31.7804,31.711,31.77,735,0
+QDIV.US,D,20230821,000000,31.84,31.84,31.5,31.6555,2749,0
+QDIV.US,D,20230822,000000,31.71,31.71,31.37,31.42,4062,0
+QDIV.US,D,20230823,000000,31.42,31.4655,31.26,31.4655,2159,0
+QDIV.US,D,20230824,000000,31.421,31.64,31.3363,31.3363,2015,0
+QDIV.US,D,20230825,000000,31.4453,31.4769,31.369,31.4769,1571,0
+QDIV.US,D,20230828,000000,31.64,31.8,31.5936,31.6408,6293,0
+QDIV.US,D,20230829,000000,31.71,31.8257,31.68,31.8257,2541,0
+QDIV.US,D,20230830,000000,31.92,31.97,31.83,31.8937,7948,0
+QDIV.US,D,20230831,000000,31.8649,31.9199,31.8,31.8,3776,0
+QDIV.US,D,20230901,000000,32.02,32.02,31.85,31.9426,1748,0
+QDIV.US,D,20230905,000000,32.03,32.03,31.6166,31.6166,5108,0
+QDIV.US,D,20230906,000000,31.42,31.42,31.1502,31.3112,3618,0
+QDIV.US,D,20230907,000000,31.35,31.35,31.14,31.2169,3140,0
+QDIV.US,D,20230908,000000,31.34,31.39,31.32,31.3552,2730,0
+QDIV.US,D,20230911,000000,31.48,31.48,31.2823,31.2823,2338,0
+QDIV.US,D,20230912,000000,31.23,31.45,31.23,31.3958,2485,0
+QDIV.US,D,20230913,000000,31.25,31.25,31.215,31.223,1163,0
+QDIV.US,D,20230914,000000,31.36,31.6501,31.36,31.6501,7193,0
+QDIV.US,D,20230915,000000,31.63,31.64,31.3823,31.3823,7811,0
+QDIV.US,D,20230918,000000,31.46,31.46,31.3,31.32,2584,0
+QDIV.US,D,20230919,000000,31.3395,31.3395,31.21,31.3339,5526,0
+QDIV.US,D,20230920,000000,31.49,31.56,31.1932,31.1932,1420,0
+QDIV.US,D,20230921,000000,31.0203,31.08,30.8955,30.8955,2005,0
+QDIV.US,D,20230922,000000,30.95,30.95,30.7178,30.7178,1901,0
+QDIV.US,D,20230925,000000,30.7,30.7882,30.641,30.7882,4157,0
+QDIV.US,D,20230926,000000,30.6153,30.6153,30.42,30.4745,1789,0
+QDIV.US,D,20230927,000000,30.67,30.67,30.3595,30.5087,5218,0
+QDIV.US,D,20230928,000000,30.58,30.755,30.58,30.6699,7504,0
+QDIV.US,D,20230929,000000,30.88,30.88,30.5,30.516,3100,0
+QDIV.US,D,20231002,000000,30.52,30.52,29.95,30.1252,2347,0
+QDIV.US,D,20231003,000000,30.01,30.035,29.76,29.8447,3175,0
+QDIV.US,D,20231004,000000,29.73,29.73,29.5,29.66,4895,0
+QDIV.US,D,20231005,000000,29.59,29.62,29.44,29.5218,21718,0
+QDIV.US,D,20231006,000000,29.35,29.83,29.348,29.7605,4472,0
+QDIV.US,D,20231009,000000,29.85,30.1855,29.85,30.1855,3493,0
+QDIV.US,D,20231010,000000,30.27,30.41,30.27,30.3365,6627,0
+QDIV.US,D,20231011,000000,30.26,30.2999,30.1607,30.287,9552,0
+QDIV.US,D,20231012,000000,30.13,30.165,29.82,30.0256,9866,0
+QDIV.US,D,20231013,000000,30.2,30.2,30.09,30.18,3399,0
+QDIV.US,D,20231016,000000,30.58,30.58,30.24,30.4972,2160,0
+QDIV.US,D,20231017,000000,30.29,30.6711,30.29,30.6711,1408,0
+QDIV.US,D,20231018,000000,30.63,30.6301,30.41,30.4627,3820,0
+QDIV.US,D,20231019,000000,30.42,30.4224,30.2445,30.2445,1273,0
+QDIV.US,D,20231020,000000,30.007,30.08,29.8544,29.8544,901,0
+QDIV.US,D,20231023,000000,29.75,29.77,29.51,29.5546,3823,0
+QDIV.US,D,20231024,000000,29.63,29.6602,29.6214,29.6602,657,0
+QDIV.US,D,20231025,000000,29.53,29.6,29.5,29.5894,2031,0
+QDIV.US,D,20231026,000000,29.62,29.6678,29.4893,29.4893,2656,0
+QDIV.US,D,20231027,000000,29.47,29.47,29.13,29.145,1710,0
+QDIV.US,D,20231030,000000,29.33,29.44,29.27,29.4346,3318,0
+QDIV.US,D,20231031,000000,29.475,29.5818,29.475,29.5818,4861,0
+QDIV.US,D,20231101,000000,29.69,29.75,29.47,29.6108,4649,0
+QDIV.US,D,20231102,000000,29.75,30.12,29.75,30.12,86998,0
+QDIV.US,D,20231103,000000,30.2,30.46,30.2,30.2652,4677,0
+QDIV.US,D,20231106,000000,30.161,30.19,30.0905,30.0905,1056,0
+QDIV.US,D,20231107,000000,30.05,30.05,29.8434,29.8434,932,0
+QDIV.US,D,20231108,000000,29.6639,29.7293,29.6639,29.7293,1166,0
+QDIV.US,D,20231109,000000,29.68,29.7511,29.5548,29.5548,2830,0
+QDIV.US,D,20231110,000000,29.72,29.81,29.54,29.81,1837,0
+QDIV.US,D,20231113,000000,29.78,29.79,29.7,29.7487,9815,0
+QDIV.US,D,20231114,000000,29.98,30.4799,29.98,30.3657,3124,0
+QDIV.US,D,20231115,000000,30.56,30.61,30.55,30.6,3375,0
+QDIV.US,D,20231116,000000,30.48,30.52,30.07,30.298,45231,0
+QDIV.US,D,20231117,000000,30.4999,30.5399,30.45,30.4713,2013,0
+QDIV.US,D,20231120,000000,30.52,30.52,30.43,30.43,2632,0
+QDIV.US,D,20231121,000000,30.39,30.4476,30.38,30.4476,3326,0
+QDIV.US,D,20231122,000000,30.42,30.61,30.42,30.61,3157,0
+QDIV.US,D,20231124,000000,30.59,30.69,30.59,30.6537,1851,0
+QDIV.US,D,20231127,000000,30.67,30.67,30.42,30.5364,1488,0
+QDIV.US,D,20231128,000000,30.49,30.6287,30.49,30.5514,2843,0
+QDIV.US,D,20231129,000000,30.7224,30.735,30.6,30.6,2098,0
+QDIV.US,D,20231130,000000,30.81,30.9969,30.7604,30.9969,2767,0
+QDIV.US,D,20231201,000000,31.03,31.3999,31.03,31.3827,2048,0
+QDIV.US,D,20231204,000000,31.3,31.4847,31.3,31.4847,85905,0
+QDIV.US,D,20231205,000000,31.28,31.28,31.0899,31.0899,2815,0
+QDIV.US,D,20231206,000000,31.25,31.25,31.1256,31.1256,633,0
+QDIV.US,D,20231207,000000,31.2437,31.28,31.203,31.205,1590,0
+QDIV.US,D,20231208,000000,31.26,31.32,31.1017,31.2254,3500,0
+QDIV.US,D,20231211,000000,31.27,31.4699,31.27,31.46,1894,0
+QDIV.US,D,20231212,000000,31.3501,31.3999,31.27,31.3053,1418,0
+QDIV.US,D,20231213,000000,31.33,31.8697,31.26,31.8697,2371,0
+QDIV.US,D,20231214,000000,32.15,32.39,32.15,32.2186,6158,0
+QDIV.US,D,20231215,000000,32.15,32.15,31.9541,31.9822,2246,0
+QDIV.US,D,20231218,000000,32.03,32.11,32.03,32.0577,3135,0
+QDIV.US,D,20231219,000000,32.27,32.2802,32.27,32.2802,1332,0
+QDIV.US,D,20231220,000000,32.28,32.3,31.9014,31.9014,4708,0
+QDIV.US,D,20231221,000000,31.92,32.0827,31.83,32.0827,4860,0
+QDIV.US,D,20231222,000000,32.1267,32.37,32.1267,32.235,3672,0
+QDIV.US,D,20231226,000000,32.31,32.4068,32.01,32.4068,28425,0
+QDIV.US,D,20231227,000000,32.38,32.47,32.27,32.3771,2081,0
+QDIV.US,D,20231228,000000,32.381,32.381,32.2,32.2821,5532,0
+QDIV.US,D,20231229,000000,32.25,32.2772,32.14,32.2772,4409,0
+QDIV.US,D,20240102,000000,32.25,32.66,32.25,32.5,5604,0
+QDIV.US,D,20240103,000000,32.47,32.56,32.32,32.32,92242,0
+QDIV.US,D,20240104,000000,32.44,32.45,32.26,32.2615,2963,0
+QDIV.US,D,20240105,000000,32.3484,32.3484,32.2,32.2996,2761,0
+QDIV.US,D,20240108,000000,32.25,32.43,32.17,32.43,8054,0
+QDIV.US,D,20240109,000000,32.237,32.237,32.11,32.16,7278,0
+QDIV.US,D,20240110,000000,32.22,32.22,32.07,32.1569,4259,0
+QDIV.US,D,20240111,000000,32.2,32.2,31.9301,32.1291,4247,0
+QDIV.US,D,20240112,000000,32.28,32.34,32.0809,32.0994,4036,0
+QDIV.US,D,20240116,000000,32.08,32.08,31.77,31.8016,3051,0
+QDIV.US,D,20240117,000000,31.8,31.8,31.58,31.6801,1660,0
+QDIV.US,D,20240118,000000,31.68,31.68,31.43,31.66,4511,0
+QDIV.US,D,20240119,000000,31.71,31.8608,31.5601,31.8608,2931,0
+QDIV.US,D,20240122,000000,31.83,31.9,31.7501,31.8474,3152,0
+QDIV.US,D,20240123,000000,31.84,31.94,31.84,31.94,1723,0
+QDIV.US,D,20240124,000000,32.01,32.08,31.79,31.7984,3145,0
+QDIV.US,D,20240125,000000,31.87,32.0901,31.83,32.0901,2363,0
+QDIV.US,D,20240126,000000,32.165,32.2018,32.09,32.1992,2485,0
+QDIV.US,D,20240129,000000,32.21,32.21,32.05,32.2054,2453,0
+QDIV.US,D,20240130,000000,32.22,32.3454,32.09,32.3454,6520,0
+QDIV.US,D,20240131,000000,32.27,32.27,32.0091,32.0091,830,0
+QDIV.US,D,20240201,000000,32.01,32.096,31.805,32.096,1471,0
+QDIV.US,D,20240202,000000,31.98,32.0668,31.92,32.0668,7184,0
+QDIV.US,D,20240205,000000,31.77,31.77,31.581,31.63,3540,0
+QDIV.US,D,20240206,000000,31.893,32,31.86,31.8965,4057,0
+QDIV.US,D,20240207,000000,32.05,32.05,31.81,31.8705,5726,0
+QDIV.US,D,20240208,000000,31.89,31.9598,31.8501,31.9,8461,0
+QDIV.US,D,20240209,000000,31.93,31.93,31.76,31.82,3529,0
+QDIV.US,D,20240212,000000,31.78,32.24,31.78,32.1728,5838,0
+QDIV.US,D,20240213,000000,31.94,31.94,31.635,31.7149,2164,0
+QDIV.US,D,20240214,000000,31.85,31.85,31.725,31.83,3830,0
+QDIV.US,D,20240215,000000,31.86,32.31,31.86,32.3054,5503,0
+QDIV.US,D,20240216,000000,32.2,32.385,32.2,32.2361,1562,0
+QDIV.US,D,20240220,000000,32.16,32.38,32.16,32.37,4405,0
+QDIV.US,D,20240221,000000,32.4703,32.5075,32.445,32.5075,941,0
+QDIV.US,D,20240222,000000,32.47,32.7749,32.47,32.7148,5762,0
+QDIV.US,D,20240223,000000,32.75,32.89,32.75,32.875,109397,0
+QDIV.US,D,20240226,000000,32.81,32.84,32.63,32.64,15934,0
+QDIV.US,D,20240227,000000,32.73,32.73,32.5901,32.6937,8137,0
+QDIV.US,D,20240228,000000,32.63,32.7282,32.61,32.6552,51024,0
+QDIV.US,D,20240229,000000,32.77,32.79,32.7101,32.72,9132,0
+QDIV.US,D,20240301,000000,32.93,32.9399,32.823,32.893,10198,0
+QDIV.US,D,20240304,000000,32.86,33.05,32.86,32.93,6205,0
+QDIV.US,D,20240305,000000,32.94,33.0199,32.78,32.8797,95575,0
+QDIV.US,D,20240306,000000,33.05,33.18,33.05,33.1,3903,0
+QDIV.US,D,20240307,000000,33.2755,33.2908,33.2,33.2908,2207,0
+QDIV.US,D,20240308,000000,33.37,33.44,33.3642,33.3642,1592,0
+QDIV.US,D,20240311,000000,33.34,33.5597,33.34,33.5597,2575,0
+QDIV.US,D,20240312,000000,33.59,33.68,33.59,33.6708,1706,0
+QDIV.US,D,20240313,000000,33.72,33.8985,33.72,33.85,1213,0
+QDIV.US,D,20240314,000000,33.598,33.598,33.44,33.5479,2918,0
+QDIV.US,D,20240315,000000,33.55,33.67,33.55,33.5759,9787,0
+QDIV.US,D,20240318,000000,33.62,33.73,33.5782,33.6303,1007,0
+QDIV.US,D,20240319,000000,33.7,33.8053,33.69,33.8053,4043,0
+QDIV.US,D,20240320,000000,33.8481,34,33.8481,33.9995,969,0
+QDIV.US,D,20240321,000000,34.14,34.2399,34.1395,34.2292,1808,0
+QDIV.US,D,20240322,000000,34.24,34.24,34,34.01,2131,0
+QDIV.US,D,20240325,000000,34.09,34.16,34.0202,34.0202,1497,0
+QDIV.US,D,20240326,000000,34.055,34.055,33.95,33.9544,1643,0
+QDIV.US,D,20240327,000000,34.2,34.4535,34.2,34.4535,1769,0
+QDIV.US,D,20240328,000000,34.6,34.6936,34.6,34.6936,904,0
+QDIV.US,D,20240401,000000,34.63,34.63,34.55,34.5714,1731,0
+QDIV.US,D,20240402,000000,34.33,34.39,34.25,34.3855,3733,0
+QDIV.US,D,20240403,000000,34.31,34.32,34.186,34.2135,3658,0
+QDIV.US,D,20240404,000000,34.3424,34.3424,33.91,33.9383,1742,0
+QDIV.US,D,20240405,000000,33.89,34.0536,33.88,34.0536,1556,0
+QDIV.US,D,20240408,000000,33.9901,34.11,33.9901,34.0339,3798,0
+QDIV.US,D,20240409,000000,34.09,34.1058,34.041,34.1058,979,0
+QDIV.US,D,20240410,000000,33.92,33.92,33.68,33.775,2451,0
+QDIV.US,D,20240411,000000,33.566,33.65,33.425,33.6084,1485,0
+QDIV.US,D,20240412,000000,33.295,33.36,33.0747,33.0747,4275,0
+QDIV.US,D,20240415,000000,33.39,33.39,32.8,32.9228,2139,0
+QDIV.US,D,20240416,000000,32.77,32.8274,32.77,32.7739,1152,0
+QDIV.US,D,20240417,000000,32.83,32.83,32.66,32.7098,2326,0
+QDIV.US,D,20240418,000000,32.73,32.89,32.59,32.7162,4548,0
+QDIV.US,D,20240419,000000,32.69,33.03,32.69,32.985,3046,0
+QDIV.US,D,20240422,000000,33.08,33.3,33.02,33.2572,2263,0
+QDIV.US,D,20240423,000000,33.23,33.4,33.23,33.272,4472,0
+QDIV.US,D,20240424,000000,33.175,33.39,33.15,33.3802,2720,0
+QDIV.US,D,20240425,000000,33.2,33.2,33.1859,33.1859,638,0
+QDIV.US,D,20240426,000000,33.1743,33.1743,33.1236,33.1236,420,0
+QDIV.US,D,20240429,000000,33.3,33.33,33.3,33.3198,1179,0
+QDIV.US,D,20240430,000000,32.8988,32.8988,32.8988,32.8988,378,0
+QDIV.US,D,20240501,000000,32.83,32.953,32.72,32.72,9210,0
+QDIV.US,D,20240502,000000,32.77,32.95,32.73,32.8176,1360,0
+QDIV.US,D,20240503,000000,32.92,32.93,32.83,32.9177,2631,0
+QDIV.US,D,20240506,000000,33.08,33.08,32.9494,33.0297,2265,0
+QDIV.US,D,20240507,000000,33.17,33.2665,33.17,33.2665,1806,0
+QDIV.US,D,20240508,000000,33.2951,33.3552,33.2951,33.3552,522,0
+QDIV.US,D,20240509,000000,33.53,33.54,33.4745,33.519,1932,0
+QDIV.US,D,20240510,000000,33.55,33.66,33.55,33.6447,1779,0
+QDIV.US,D,20240513,000000,33.77,33.8509,33.69,33.7359,6033,0
+QDIV.US,D,20240514,000000,33.74,33.7582,33.68,33.7582,1494,0
+QDIV.US,D,20240515,000000,33.7001,33.8193,33.7001,33.8193,752,0
+QDIV.US,D,20240516,000000,33.87,33.99,33.87,33.9192,1486,0
+QDIV.US,D,20240517,000000,33.86,34.03,33.85,34.03,2015,0
+QDIV.US,D,20240520,000000,33.9547,33.9547,33.87,33.87,1738,0
+QDIV.US,D,20240521,000000,33.89,33.89,33.815,33.8251,1180,0
+QDIV.US,D,20240522,000000,33.663,33.6661,33.663,33.6661,371,0
+QDIV.US,D,20240523,000000,33.3,33.37,33.3,33.3003,1069,0
+QDIV.US,D,20240524,000000,33.51,33.555,33.415,33.47,54150,0
+QDIV.US,D,20240528,000000,33.42,33.42,33.17,33.1828,25881,0
+QDIV.US,D,20240529,000000,32.96,32.96,32.7819,32.7819,722,0
+QDIV.US,D,20240530,000000,32.93,33.06,32.85,33.0174,2882,0
+QDIV.US,D,20240531,000000,33.3003,33.569,33.3003,33.569,1082,0
+QDIV.US,D,20240603,000000,33.61,33.61,33.3735,33.3735,1607,0
+QDIV.US,D,20240604,000000,33.27,33.37,33.27,33.3404,2154,0
+QDIV.US,D,20240605,000000,33.21,33.348,33.1,33.348,1746,0
+QDIV.US,D,20240606,000000,33.42,33.42,33.23,33.2917,3160,0
+QDIV.US,D,20240607,000000,33.17,33.43,33.17,33.3154,1607,0
+QDIV.US,D,20240610,000000,33.28,33.3599,33.17,33.3117,4466,0
+QDIV.US,D,20240611,000000,33.16,33.2165,33.0599,33.2165,1021,0
+QDIV.US,D,20240612,000000,33.5,33.5,33.16,33.1621,980,0
+QDIV.US,D,20240613,000000,33.12,33.12,32.9194,33.0954,1615,0
+QDIV.US,D,20240614,000000,32.9,32.9,32.8189,32.8189,833,0
+QDIV.US,D,20240617,000000,32.82,33.1246,32.82,33.1246,1655,0
+QDIV.US,D,20240618,000000,33.09,33.26,33.09,33.2469,1291,0
+QDIV.US,D,20240620,000000,33.41,33.46,33.33,33.3834,2136,0
+QDIV.US,D,20240621,000000,33.4,33.4116,33.4,33.4116,837,0
+QDIV.US,D,20240624,000000,33.46,33.83,33.46,33.7634,971,0
+QDIV.US,D,20240625,000000,33.54,33.54,33.39,33.4897,2497,0
+QDIV.US,D,20240626,000000,33.32,33.32,33.17,33.2877,521,0
+QDIV.US,D,20240627,000000,33.2,33.216,33.1766,33.1766,955,0
+QDIV.US,D,20240628,000000,33.22,33.2757,33.14,33.2757,12522,0
+QDIV.US,D,20240701,000000,33.37,33.37,32.97,33.0053,6135,0
+QDIV.US,D,20240702,000000,32.95,33.11,32.945,33.11,6883,0
+QDIV.US,D,20240703,000000,32.9943,32.9943,32.9943,32.9943,254,0
+QDIV.US,D,20240705,000000,32.78,32.9043,32.7278,32.9043,2908,0
+QDIV.US,D,20240708,000000,32.95,32.95,32.865,32.865,2874,0
+QDIV.US,D,20240709,000000,32.75,32.83,32.75,32.7644,1404,0
+QDIV.US,D,20240710,000000,32.77,32.96,32.77,32.96,11565,0
+QDIV.US,D,20240711,000000,32.97,33.42,32.97,33.3919,1774,0
+QDIV.US,D,20240712,000000,33.51,33.7648,33.51,33.6905,1956,0
+QDIV.US,D,20240715,000000,33.72,33.99,33.72,33.8706,2165,0
+QDIV.US,D,20240716,000000,34.215,34.4072,34.18,34.4072,3133,0
+QDIV.US,D,20240717,000000,34.37,34.78,34.37,34.7034,1164,0
+QDIV.US,D,20240718,000000,34.8,34.84,34.45,34.4799,6225,0
+QDIV.US,D,20240719,000000,34.43,34.43,34.1,34.1277,1814,0
+QDIV.US,D,20240722,000000,34.16,34.2477,34.1291,34.2477,1092,0
+QDIV.US,D,20240723,000000,34.17,34.17,33.92,33.92,5454,0
+QDIV.US,D,20240724,000000,33.91,33.91,33.83,33.83,3013,0
+QDIV.US,D,20240725,000000,33.91,34.24,33.91,34.1358,633,0
+QDIV.US,D,20240726,000000,34.11,34.5323,34.11,34.5323,8186,0
+QDIV.US,D,20240729,000000,34.66,34.66,34.45,34.6219,4270,0
+QDIV.US,D,20240730,000000,34.6,34.893,34.6,34.893,1132,0
+QDIV.US,D,20240731,000000,34.94,35,34.8529,34.8529,854,0
+QDIV.US,D,20240801,000000,34.95,35.21,34.51,34.645,5147,0
+QDIV.US,D,20240802,000000,34.1825,34.255,34.1825,34.255,1048,0
+QDIV.US,D,20240805,000000,33.78,33.78,33.4902,33.4993,3302,0
+QDIV.US,D,20240806,000000,33.7,34.165,33.7,33.8362,4821,0
+QDIV.US,D,20240807,000000,34.19,34.33,33.6786,33.6786,1791,0
+QDIV.US,D,20240808,000000,33.75,34.1648,33.75,34.1648,633,0
+QDIV.US,D,20240809,000000,34.14,34.16,34.12,34.12,1800,0
+QDIV.US,D,20240812,000000,34.21,34.21,33.89,33.9485,1507,0
+QDIV.US,D,20240813,000000,33.97,34.1231,33.78,34.1231,1321,0
+QDIV.US,D,20240814,000000,34.16,34.3832,34.16,34.3328,1165,0
+QDIV.US,D,20240815,000000,34.74,34.74,34.5957,34.5957,8591,0
+QDIV.US,D,20240816,000000,34.64,34.78,34.5992,34.78,2602,0
+QDIV.US,D,20240819,000000,34.68,34.94,34.68,34.9148,2130,0
+QDIV.US,D,20240820,000000,34.91,34.91,34.76,34.765,1252,0
+QDIV.US,D,20240821,000000,34.89,35.06,34.89,35.0347,1098,0
+QDIV.US,D,20240822,000000,34.9779,34.9779,34.9779,34.9779,157,0
+QDIV.US,D,20240823,000000,35.272,35.47,35.272,35.4234,1615,0
+QDIV.US,D,20240826,000000,35.74,35.78,35.5642,35.5642,3069,0
+QDIV.US,D,20240827,000000,35.52,35.67,35.52,35.5639,745,0
+QDIV.US,D,20240828,000000,35.56,35.69,35.44,35.524,2478,0
+QDIV.US,D,20240829,000000,35.37,35.88,35.37,35.6694,2543,0
+QDIV.US,D,20240830,000000,35.69,35.9533,35.69,35.9533,889,0
+QDIV.US,D,20240903,000000,35.7,35.82,35.66,35.68,2709,0
+QDIV.US,D,20240904,000000,35.7,35.82,35.508,35.5984,4041,0
+QDIV.US,D,20240905,000000,35.66,35.66,35.2247,35.3085,3519,0
+QDIV.US,D,20240906,000000,35.55,35.55,35.07,35.1137,52012,0
+QDIV.US,D,20240909,000000,35.47,35.53,35.37,35.37,1995,0
+QDIV.US,D,20240910,000000,35.5,35.5,35.2609,35.2609,689,0
+QDIV.US,D,20240911,000000,35.15,35.15,34.69,34.99,2759,0
+QDIV.US,D,20240912,000000,34.9284,35.2602,34.9284,35.2602,1042,0
+QDIV.US,D,20240913,000000,35.5999,35.5999,35.45,35.5466,1322,0
+QDIV.US,D,20240916,000000,35.62,35.8388,35.62,35.833,1165,0
+QDIV.US,D,20240917,000000,35.96,35.9941,35.8654,35.8654,1092,0
+QDIV.US,D,20240918,000000,35.856,35.856,35.74,35.8136,2639,0
+QDIV.US,D,20240919,000000,36.08,36.16,36.08,36.0905,3130,0
+QDIV.US,D,20240920,000000,35.81,35.9,35.77,35.8485,1661,0
+QDIV.US,D,20240923,000000,35.97,36.0854,35.9531,36.0854,1554,0
+QDIV.US,D,20240924,000000,36.2073,36.3,36.06,36.1693,34444,0
+QDIV.US,D,20240925,000000,35.87,35.952,35.81,35.8591,23772,0
+QDIV.US,D,20240926,000000,35.95,36.09,35.95,36.0134,21148,0
+QDIV.US,D,20240927,000000,36.2,36.4984,36.19,36.3,11333,0
+QDIV.US,D,20240930,000000,36.17,36.38,36.16,36.38,6749,0
+QDIV.US,D,20241001,000000,36.37,36.45,36.24,36.4011,4274,0
+QDIV.US,D,20241002,000000,36.48,36.48,36.2,36.32,2775,0
+QDIV.US,D,20241003,000000,36.1,36.11,36.0371,36.0371,1660,0
+QDIV.US,D,20241004,000000,36.2199,36.2199,36.09,36.2,4230,0
+QDIV.US,D,20241007,000000,36,36,35.9468,35.9468,554,0
+QDIV.US,D,20241008,000000,35.89,35.93,35.8816,35.93,873,0
+QDIV.US,D,20241009,000000,35.85,36.0795,35.85,36.0795,1775,0
+QDIV.US,D,20241010,000000,36.14,36.14,35.98731,36.0335,13983,0
+QDIV.US,D,20241011,000000,36.3215,36.38,36.22,36.3293,760,0
+QDIV.US,D,20241014,000000,36.31,36.49,36.31,36.49,1338,0
+QDIV.US,D,20241015,000000,36.35,36.43,36.3336,36.3336,1119,0
+QDIV.US,D,20241016,000000,36.42,36.5999,36.42,36.53,4943,0
+QDIV.US,D,20241017,000000,36.68,36.68,36.46,36.51,1322,0
+QDIV.US,D,20241018,000000,36.6,36.6,36.49,36.49,1559,0
+QDIV.US,D,20241021,000000,36.63,36.63,36.25,36.26,2596,0
+QDIV.US,D,20241022,000000,36.08,36.17,35.935,36.15,17633,0
+QDIV.US,D,20241023,000000,36.14,36.15,35.94,36.07,4644,0
+QDIV.US,D,20241024,000000,36.08,36.08,35.89,35.9661,3706,0
+QDIV.US,D,20241025,000000,36.06,36.06,35.81,35.81,1661,0
+QDIV.US,D,20241028,000000,35.865,35.91,35.8314,35.8801,2662,0
+QDIV.US,D,20241029,000000,35.86,35.86,35.6023,35.6023,1431,0
+QDIV.US,D,20241030,000000,35.61,35.74,35.61,35.6777,2435,0
+QDIV.US,D,20241031,000000,35.65,35.65,35.59,35.59,3595,0
+QDIV.US,D,20241101,000000,35.69,35.74,35.4,35.445,4398,0
+QDIV.US,D,20241104,000000,35.678,35.678,35.4179,35.5035,3509,0
+QDIV.US,D,20241105,000000,35.56,35.82,35.56,35.82,4650,0
+QDIV.US,D,20241106,000000,36.85,36.85,36.25,36.47,15407,0
+QDIV.US,D,20241107,000000,36.36,36.4394,36.27,36.33,24684,0
+QDIV.US,D,20241108,000000,36.37,36.4402,36.2637,36.4402,3041,0
+QDIV.US,D,20241111,000000,36.763,36.763,36.6,36.6353,1656,0
+QDIV.US,D,20241112,000000,36.64,36.64,36.395,36.4315,2866,0
+QDIV.US,D,20241113,000000,36.38,36.51,36.38,36.4984,1987,0
+QDIV.US,D,20241114,000000,36.45,36.45,36.26,36.27,8488,0
+QDIV.US,D,20241115,000000,36.3574,36.3574,36.145,36.1966,3285,0
+QDIV.US,D,20241118,000000,36.3,36.36,36.24,36.29,5343,0
+QDIV.US,D,20241119,000000,36.11,36.21,36.11,36.11,3112,0
+QDIV.US,D,20241120,000000,36.09,36.2113,35.97,36.2113,787,0
+QDIV.US,D,20241121,000000,36.4588,36.655,36.4588,36.6475,3077,0
+QDIV.US,D,20241122,000000,36.885,36.9499,36.7,36.9489,1764,0
+QDIV.US,D,20241125,000000,37.2,37.325,37.06,37.1175,3804,0
+QDIV.US,D,20241126,000000,36.9927,37.0608,36.9927,37.0608,1362,0
+QDIV.US,D,20241127,000000,37.23,37.24,37.016,37.016,2064,0
+QDIV.US,D,20241129,000000,37.13,37.182,36.98,37.182,4705,0
+QDIV.US,D,20241202,000000,36.96,37.2,36.9,36.9822,2003,0
+QDIV.US,D,20241203,000000,37.09,37.09,36.775,36.7805,1760,0
+QDIV.US,D,20241204,000000,36.45,36.59,36.365,36.4039,2230,0
+QDIV.US,D,20241205,000000,36.52,36.52,36.3231,36.4008,7163,0
+QDIV.US,D,20241206,000000,36.34,36.39,36.09,36.1406,1831,0
+QDIV.US,D,20241209,000000,36.389,36.389,36.0673,36.0673,2006,0
+QDIV.US,D,20241210,000000,35.95,36.03,35.82,35.9789,4002,0
+QDIV.US,D,20241211,000000,36.1,36.11,35.8812,35.8812,1309,0
+QDIV.US,D,20241212,000000,35.88,35.97,35.88,35.9187,3441,0
+QDIV.US,D,20241213,000000,35.7502,35.99,35.7502,35.8075,6578,0
+QDIV.US,D,20241216,000000,35.8,35.827,35.4718,35.5326,4004,0
+QDIV.US,D,20241217,000000,35.42,35.45,35.26,35.2923,5227,0
+QDIV.US,D,20241218,000000,35.07,35.3,34.38,34.38,2237,0
+QDIV.US,D,20241219,000000,34.5627,34.595,34.3785,34.3785,2889,0
+QDIV.US,D,20241220,000000,34.64,34.88,34.64,34.7239,5037,0
+QDIV.US,D,20241223,000000,34.59,34.82,34.5,34.82,3625,0
+QDIV.US,D,20241224,000000,34.82,34.9657,34.7,34.9657,520,0
+QDIV.US,D,20241226,000000,35.11,35.11,34.96,35.0886,9942,0
+QDIV.US,D,20241227,000000,35.09,35.09,34.87,34.87,723,0
+QDIV.US,D,20241230,000000,34.69,34.69,34.41,34.55,11122,0
+QDIV.US,D,20241231,000000,34.69,34.69,34.59,34.6774,920,0
+QDIV.US,D,20250102,000000,34.78,34.89,34.53,34.5877,3967,0
+QDIV.US,D,20250103,000000,34.69,34.69,34.66,34.6684,933,0
+QDIV.US,D,20250106,000000,34.67,34.88,34.429,34.429,7231,0
+QDIV.US,D,20250107,000000,34.735,34.735,34.525,34.5352,1564,0
+QDIV.US,D,20250108,000000,34.29,34.61,34.29,34.61,1128,0
+QDIV.US,D,20250110,000000,34.4,34.4,34.04,34.15,12271,0
+QDIV.US,D,20250113,000000,34.4007,34.55,34.05,34.55,1287,0
+QDIV.US,D,20250114,000000,34.7052,34.8271,34.65,34.8271,1409,0
+QDIV.US,D,20250115,000000,35.12,35.12,34.8202,34.9341,3331,0
+QDIV.US,D,20250116,000000,35.09,35.15,34.84,35.15,50590,0
+QDIV.US,D,20250117,000000,35.401,35.4285,35.23,35.23,1935,0
+QDIV.US,D,20250121,000000,35.43,35.6365,35.34,35.5596,3615,0
+QDIV.US,D,20250122,000000,35.36,35.58,35.27,35.27,3157,0
+QDIV.US,D,20250123,000000,35.44,35.4638,35.36,35.4638,5488,0
+QDIV.US,D,20250124,000000,35.409,35.54,35.409,35.4336,4647,0
+QDIV.US,D,20250127,000000,35.6201,35.8993,35.51,35.8573,2800,0
+QDIV.US,D,20250128,000000,35.72,35.91,35.42,35.42,2144,0
+QDIV.US,D,20250129,000000,35.51,35.52,35.36,35.3799,1443,0
+QDIV.US,D,20250130,000000,35.26,35.31,35.25,35.25,15675,0
+QDIV.US,D,20250131,000000,35.4195,35.44,35.1695,35.1695,1192,0
+QDIV.US,D,20250203,000000,34.73,35.1062,34.73,35.0196,2733,0
+QDIV.US,D,20250204,000000,34.9,35.0129,34.8901,35.0129,790,0
+QDIV.US,D,20250205,000000,34.8087,35.03,34.7,35.03,5135,0
+QDIV.US,D,20250206,000000,34.71,34.71,34.4,34.56,9017,0
+QDIV.US,D,20250207,000000,34.5,34.517,34.37,34.37,2138,0
+QDIV.US,D,20250210,000000,34.51,34.59,34.46,34.59,2225,0
+QDIV.US,D,20250211,000000,34.75,34.792,34.52,34.792,2002,0
+QDIV.US,D,20250212,000000,34.52,34.56,34.42,34.4655,3292,0
+QDIV.US,D,20250213,000000,34.5606,34.7825,34.5606,34.7825,950,0
+QDIV.US,D,20250214,000000,34.77,34.77,34.6956,34.6956,1500,0
+QDIV.US,D,20250218,000000,34.7,34.9953,34.7,34.9953,1715,0
+QDIV.US,D,20250219,000000,35.15,35.2855,35.15,35.2855,602,0
+QDIV.US,D,20250220,000000,35.21,35.5221,35.21,35.5221,19346,0
+QDIV.US,D,20250221,000000,35.38,35.5699,35.34,35.4072,1615,0
+QDIV.US,D,20250224,000000,35.53,35.6311,35.48,35.5241,1368,0
+QDIV.US,D,20250225,000000,35.7522,35.7522,35.625,35.6799,2573,0
+QDIV.US,D,20250226,000000,35.65,35.65,35.2401,35.3025,1863,0
+QDIV.US,D,20250227,000000,35.42,35.58,35.3234,35.3234,1825,0
+QDIV.US,D,20250303,000000,35.9,35.9,35.361,35.4392,2258,0
+QDIV.US,D,20250304,000000,35.119,35.22,34.8778,34.8778,3233,0
+QDIV.US,D,20250305,000000,34.775,35.19,34.71,35.1323,3115,0
+QDIV.US,D,20250306,000000,35.12,35.22,34.92,35.2155,12366,0
+QDIV.US,D,20250307,000000,35.5,35.8648,35.5,35.8648,1674,0
+QDIV.US,D,20250310,000000,35.99,35.99,35.72,35.7409,959,0
+QDIV.US,D,20250311,000000,35.265,35.69,34.995,35.0742,1841,0
+QDIV.US,D,20250312,000000,34.81,34.98,34.5777,34.5777,1828,0
+QDIV.US,D,20250313,000000,34.43,34.48,34.4181,34.4181,481,0
+QDIV.US,D,20250317,000000,34.85,35.29,34.85,35.2528,5753,0
+QDIV.US,D,20250318,000000,35.19,35.25,35.13,35.1816,811,0
+QDIV.US,D,20250319,000000,35.2001,35.35,35.2,35.2415,1538,0
+QDIV.US,D,20250320,000000,35.23,35.23,35.01,35.0142,1178,0
+QDIV.US,D,20250324,000000,34.91,35.13,34.84,35.13,2808,0
+QDIV.US,D,20250325,000000,34.91,34.9699,34.8462,34.8462,7490,0
+QDIV.US,D,20250326,000000,34.9305,35.19,34.92,35.1082,2474,0
+QDIV.US,D,20250327,000000,35.0037,35.09,34.9201,35.0657,2737,0
+QDIV.US,D,20250328,000000,35.07,35.07,34.7409,34.7409,1349,0
+QDIV.US,D,20250331,000000,34.79,35.1285,34.53,35.1285,3698,0
+QDIV.US,D,20250401,000000,35.01,35.05,34.831,35.0306,1679,0
+QDIV.US,D,20250402,000000,34.961,35.1899,34.92,35.1425,1070,0
+QDIV.US,D,20250403,000000,34.33,34.38,33.5773,33.5773,2697,0
+QDIV.US,D,20250404,000000,32.73,32.73,31.6056,31.6056,16732,0
+QDIV.US,D,20250407,000000,30.58,31.42,30.58,31.242,12358,0
+QDIV.US,D,20250408,000000,31.784,31.79,30.56,30.56,3146,0
+QDIV.US,D,20250409,000000,30.1501,32.7001,30.1501,32.7001,8557,0
+QDIV.US,D,20250410,000000,31.94,32.3,31.19,31.6418,4608,0
+QDIV.US,D,20250411,000000,31.64,32.2545,31.64,32.2545,1173,0
+QDIV.US,D,20250414,000000,32.5219,32.68,32.515,32.6228,2329,0
+QDIV.US,D,20250415,000000,32.73,32.73,32.3063,32.3063,830,0
+QDIV.US,D,20250416,000000,32.5065,32.5065,31.8,31.9867,5742,0
+QDIV.US,D,20250417,000000,32.42,32.529,32.34,32.3804,3633,0
+QDIV.US,D,20250421,000000,31.8774,32.15,31.73,31.9841,4739,0
+QDIV.US,D,20250422,000000,32.59,32.59,32.13,32.5286,1685,0
+QDIV.US,D,20250423,000000,32.95,32.95,32.52,32.5302,1647,0
+QDIV.US,D,20250424,000000,32.7399,32.86,32.6925,32.8346,5118,0
+QDIV.US,D,20250425,000000,32.5511,32.79,32.5511,32.7544,3720,0
+QDIV.US,D,20250428,000000,32.53,32.83,32.53,32.76,1075,0
+QDIV.US,D,20250429,000000,32.7578,33.09,32.65,32.9865,3414,0
+QDIV.US,D,20250430,000000,32.69,33.0567,32.69,33.0567,4667,0
+QDIV.US,D,20250501,000000,32.95,32.95,32.8736,32.8736,1051,0
+QDIV.US,D,20250502,000000,33.2699,33.31,33.14,33.241,5121,0
+QDIV.US,D,20250505,000000,32.875,33.02,32.875,32.8752,1009,0
+QDIV.US,D,20250506,000000,32.7,32.82,32.6586,32.6586,1392,0
+QDIV.US,D,20250507,000000,32.78,32.7918,32.64,32.6944,1847,0
+QDIV.US,D,20250508,000000,32.835,33.24,32.835,32.9956,3334,0
+QDIV.US,D,20250509,000000,33.11,33.19,33.0301,33.0333,1505,0
+QDIV.US,D,20250512,000000,33.94,33.94,33.7541,33.8811,2494,0
+QDIV.US,D,20250513,000000,33.7901,33.92,33.7477,33.7477,2007,0
+QDIV.US,D,20250514,000000,33.485,33.485,33.4208,33.4208,1051,0
+QDIV.US,D,20250515,000000,33.72,33.9,33.67,33.9,2595,0
+QDIV.US,D,20250516,000000,33.89,34.15,33.79,34.1171,1884,0
+QDIV.US,D,20250519,000000,34.0482,34.0482,33.88,34.04,2013,0
+QDIV.US,D,20250520,000000,34.2,34.21,33.96,34.0176,2457,0
+QDIV.US,D,20250521,000000,33.74,33.74,33.44,33.4698,1245,0
+QDIV.US,D,20250527,000000,33.66,33.6865,33.41,33.6865,4910,0
+QDIV.US,D,20250528,000000,33.45,33.49,33.36,33.369,7670,0
+QDIV.US,D,20250530,000000,33.4538,33.54,33.332,33.54,12227,0
+QDIV.US,D,20250602,000000,33.16,33.54,33.16,33.41,4325,0
+QDIV.US,D,20250603,000000,33.34,33.73,33.34,33.6635,4098,0
+QDIV.US,D,20250604,000000,33.582,33.582,33.4633,33.4633,9828,0
+QDIV.US,D,20250605,000000,33.19,33.52,33.1883,33.3,7154,0
+QDIV.US,D,20250606,000000,33.47,33.5874,33.47,33.5874,2285,0
+QDIV.US,D,20250609,000000,33.75,33.75,33.6,33.7146,691,0
+QDIV.US,D,20250610,000000,33.87,34.06,33.87,33.9815,1136,0
+QDIV.US,D,20250611,000000,33.9115,33.9699,33.75,33.8989,1080,0
+QDIV.US,D,20250612,000000,33.725,33.9233,33.725,33.9233,2212,0
+QDIV.US,D,20250613,000000,33.83,33.9,33.6579,33.6579,989,0
+QDIV.US,D,20250616,000000,33.85,33.85,33.76,33.7896,3060,0
+QDIV.US,D,20250617,000000,33.71,33.84,33.5473,33.5473,785,0
+QDIV.US,D,20250618,000000,33.52,33.59,33.3812,33.3812,1418,0
+QDIV.US,D,20250620,000000,33.57,33.59,33.48,33.5126,1291,0
+QDIV.US,D,20250623,000000,33.41,33.5582,33.41,33.5582,1029,0
+QDIV.US,D,20250625,000000,33.47,33.53,33.32,33.35,22326,0
+QDIV.US,D,20250626,000000,33.44,33.55,33.44,33.5197,2024,0
+QDIV.US,D,20250627,000000,33.7,33.7649,33.691,33.7199,1656,0
+QDIV.US,D,20250630,000000,33.79,33.8811,33.72,33.8811,2999,0
+QDIV.US,D,20250701,000000,34.26,34.84,34.26,34.6378,6054,0
+QDIV.US,D,20250702,000000,34.75,34.9471,34.75,34.9471,3030,0
+QDIV.US,D,20250703,000000,34.78,34.85,34.78,34.8427,2654,0
+QDIV.US,D,20250707,000000,34.8,34.8,34.38,34.4188,3754,0
+QDIV.US,D,20250708,000000,34.4,34.77,34.4,34.7524,2804,0
+QDIV.US,D,20250709,000000,34.84,34.84,34.55,34.7794,3528,0
+QDIV.US,D,20250710,000000,35.031,35.031,34.73,34.9891,2284,0
+QDIV.US,D,20250711,000000,34.73,34.8255,34.72,34.7774,2629,0
+QDIV.US,D,20250714,000000,34.485,34.6382,34.46,34.6244,1586,0
+QDIV.US,D,20250715,000000,34.4311,34.4311,34.1436,34.1436,2053,0
+QDIV.US,D,20250716,000000,34.2615,34.2615,34,34.1683,1681,0
+QDIV.US,D,20250717,000000,34.3,34.4597,34.27,34.4597,1375,0
+QDIV.US,D,20250718,000000,34.44,34.44,34.28,34.3413,5444,0
+QDIV.US,D,20250721,000000,34.401,34.48,34.2174,34.2174,3367,0
+QDIV.US,D,20250722,000000,34.5,34.91,34.45,34.86,15127,0
+QDIV.US,D,20250723,000000,35.15,35.2999,35.08,35.2889,2145,0
+QDIV.US,D,20250724,000000,35,35.15,34.6,34.911,4070,0
+QDIV.US,D,20250725,000000,35.07,35.07,34.81,35.0359,1837,0
+QDIV.US,D,20250728,000000,34.8379,35,34.8379,34.8765,1714,0
+QDIV.US,D,20250729,000000,34.8799,34.8799,34.7,34.8413,3832,0
+QDIV.US,D,20250730,000000,34.601,34.62,34.3218,34.3218,1280,0
+QDIV.US,D,20250731,000000,34.1,34.2719,33.8534,33.8534,6713,0
+QDIV.US,D,20250801,000000,33.539,33.6142,33.375,33.6142,15514,0
+QDIV.US,D,20250804,000000,33.7,33.8899,33.7,33.8899,919,0
+QDIV.US,D,20250805,000000,33.8,33.9757,33.8,33.9757,1024,0
+QDIV.US,D,20250806,000000,33.86,33.95,33.821,33.8581,2452,0
+QDIV.US,D,20250807,000000,33.75,33.91,33.75,33.8862,17958,0
+QDIV.US,D,20250808,000000,34.13,34.13,33.99,34.0513,1043,0
+QDIV.US,D,20250811,000000,33.98,34.14,33.79,33.8708,1407,0
+QDIV.US,D,20250812,000000,33.98,34.198,33.95,34.198,17949,0
+QDIV.US,D,20250813,000000,34.53,34.8461,34.24,34.8461,3023,0
+QDIV.US,D,20250814,000000,34.49,34.6611,34.49,34.6611,2554,0
+QDIV.US,D,20250815,000000,34.68,34.75,34.54,34.56,15860,0
+QDIV.US,D,20250818,000000,34.6,34.6899,34.51,34.5874,170006,0
+QDIV.US,D,20250819,000000,34.8,34.82,34.59,34.82,2856,0
+QDIV.US,D,20250820,000000,34.78,34.82,34.768,34.81,995,0
+QDIV.US,D,20250821,000000,34.75,34.8324,34.75,34.8324,426,0
+QDIV.US,D,20250822,000000,35.42,35.5215,35.01,35.5215,2486,0
+QDIV.US,D,20250825,000000,35.29,35.3685,35.29,35.3213,863,0
+QDIV.US,D,20250826,000000,35.27,35.28,35.11,35.1992,1266,0
+QDIV.US,D,20250827,000000,35.23,35.3955,35.2,35.3955,1422,0
+QDIV.US,D,20250828,000000,35.224,35.2574,35.06,35.2574,404,0
+QDIV.US,D,20250829,000000,35.4165,35.4165,35.17,35.3359,964,0
+QDIV.US,D,20250902,000000,35,35.15,34.97,35.1189,1609,0
+QDIV.US,D,20250903,000000,35.04,35.04,34.81,34.9374,1790,0
+QDIV.US,D,20250904,000000,34.88,35.1178,34.88,35.1178,1442,0
+QDIV.US,D,20250905,000000,35.3,35.3001,35.03,35.1521,1713,0
+QDIV.US,D,20250908,000000,35,35.09,34.76,35.0338,1298,0
+QDIV.US,D,20250909,000000,35.07,35.09,34.96,35.0266,3920,0
+QDIV.US,D,20250910,000000,34.9,34.9891,34.6301,34.9891,623,0
+QDIV.US,D,20250911,000000,35.1602,35.3519,35.1602,35.3519,1403,0
+QDIV.US,D,20250912,000000,35.2,35.2,35.05,35.0859,1661,0
+QDIV.US,D,20250915,000000,35.04,35.04,34.8117,34.8117,812,0
+QDIV.US,D,20250916,000000,34.79,34.92,34.79,34.89,1129,0
+QDIV.US,D,20250917,000000,35.08,35.1324,34.9303,34.9303,840,0
+QDIV.US,D,20250918,000000,34.94,35.07,34.86,35.0333,1967,0
+QDIV.US,D,20250919,000000,34.85,34.89,34.72,34.8806,1495,0
+QDIV.US,D,20250922,000000,34.68,34.83,34.61,34.7676,1375,0
+QDIV.US,D,20250923,000000,34.98,34.98,34.87,34.9226,730,0
+QDIV.US,D,20250924,000000,35.05,35.109,34.97,35.0683,11194,0
+QDIV.US,D,20250926,000000,34.95,35.0502,34.95,35.0502,1191,0
+QDIV.US,D,20250929,000000,34.91,35.0524,34.91,35.0345,1464,0
+QDIV.US,D,20250930,000000,34.96,35.1875,34.91,35.1875,2986,0
+QDIV.US,D,20251001,000000,35.182645,35.285,35.09,35.2566,27508,0
+QDIV.US,D,20251002,000000,35.32,35.43,35.12,35.1594,2042,0
+QDIV.US,D,20251003,000000,35.16,35.3605,35.15,35.32,4820,0
+QDIV.US,D,20251006,000000,35.23,35.28,35.1301,35.1974,2128,0
+QDIV.US,D,20251007,000000,35.15,35.26,35.0649,35.1158,1474,0
+QDIV.US,D,20251008,000000,35.05,35.1374,35,35.0689,2356,0
+QDIV.US,D,20251009,000000,34.85,35.07,34.7348,34.7348,930,0
+QDIV.US,D,20251010,000000,34.7299,34.73,33.9041,33.9041,2024,0
+QDIV.US,D,20251013,000000,34.21,34.21,34.174,34.174,3216,0
+QDIV.US,D,20251014,000000,33.958,34.48,33.92,34.48,1126,0
+QDIV.US,D,20251015,000000,34.32,34.65,34.32,34.4266,1863,0
+QDIV.US,D,20251016,000000,34.22,34.49,34.1616,34.1616,1191,0
+QDIV.US,D,20251017,000000,34.1994,34.446,34.1994,34.446,426,0
+QDIV.US,D,20251020,000000,34.54,34.6886,34.54,34.6886,1652,0
+QDIV.US,D,20251021,000000,34.89,34.89,34.8185,34.8464,1184,0
+QDIV.US,D,20251022,000000,35.009,35.009,34.81,34.8322,1486,0
+QDIV.US,D,20251023,000000,34.8161,35.04,34.8161,35.03,1124,0
+QDIV.US,D,20251024,000000,35.025,35.14,34.8932,34.8932,641,0
+QDIV.US,D,20251027,000000,35.12,35.15,35.055,35.1057,1367,0
+QDIV.US,D,20251028,000000,35.02,35.195,34.9305,34.9305,883,0
+QDIV.US,D,20251029,000000,34.742,34.742,34.368715,34.4481,1789,0
+QDIV.US,D,20251030,000000,34.6,34.73,34.4761,34.4761,3074,0
+QDIV.US,D,20251031,000000,34.33,34.5111,34.33,34.5111,2559,0
+QDIV.US,D,20251103,000000,34.0601,34.19,34.0601,34.1856,1078,0
+QDIV.US,D,20251104,000000,34.02,34.02,33.825,33.8751,872,0
+QDIV.US,D,20251105,000000,33.95,34.171,33.95,34.1396,953,0
+QDIV.US,D,20251106,000000,33.93,34.04,33.93,33.96,9595,0
+QDIV.US,D,20251107,000000,34,34.1464,34,34.1464,1499,0
+QDIV.US,D,20251110,000000,33.951,34.35,33.951,34.32,714,0
+QDIV.US,D,20251111,000000,34.75,34.755,34.39,34.6565,789,0
+QDIV.US,D,20251112,000000,34.74,34.83,34.6331,34.6331,6603,0
+QDIV.US,D,20251113,000000,34.7996,34.81,34.4998,34.4998,1205,0
+QDIV.US,D,20251114,000000,34.55,34.55,34.4659,34.4659,389,0
+QDIV.US,D,20251117,000000,34.27,34.46,33.86,34.0308,2515,0
+QDIV.US,D,20251118,000000,34.22,34.22,34.121,34.1582,973,0
+QDIV.US,D,20251119,000000,33.87,33.97,33.85,33.9067,637,0
+QDIV.US,D,20251120,000000,33.705,34,33.5582,33.5582,3268,0
+QDIV.US,D,20251121,000000,34.3791,34.3791,34.2381,34.2381,337,0
+QDIV.US,D,20251124,000000,34.26,34.31,34.24,34.3032,2155,0
+QDIV.US,D,20251125,000000,34.31,34.667,34.31,34.667,2137,0
+QDIV.US,D,20251126,000000,34.92,34.9689,34.9005,34.9005,1194,0
+QDIV.US,D,20251128,000000,35,35.0038,34.9,35.0038,644,0
+QDIV.US,D,20251201,000000,34.97,35.04,34.935,34.935,837,0
+QDIV.US,D,20251202,000000,34.71,34.745,34.67,34.67,1047,0
+QDIV.US,D,20251203,000000,34.89,34.935,34.88,34.9233,566,0
+QDIV.US,D,20251204,000000,35.04,35.04,34.8406,34.8406,1217,0
+QDIV.US,D,20251208,000000,34.8,34.8001,34.6452,34.6452,588,0
+QDIV.US,D,20251209,000000,34.6904,34.6904,34.5896,34.5896,497,0
+QDIV.US,D,20251210,000000,34.83,35.35,34.83,35.2377,3024,0
+QDIV.US,D,20251211,000000,35.471,35.58,35.4521,35.4521,1951,0
+QDIV.US,D,20251212,000000,35.3,35.3,35.2945,35.2945,544,0
+QDIV.US,D,20251215,000000,35.3215,35.43,35.241,35.3606,930,0
+QDIV.US,D,20251216,000000,35,35,34.84,34.9148,2602,0
+QDIV.US,D,20251217,000000,34.961,35.03,34.86,34.9855,3566,0
+QDIV.US,D,20251218,000000,34.95,34.969,34.905,34.9079,2102,0
+QDIV.US,D,20251219,000000,34.8755,34.905,34.8502,34.8595,781,0
+QDIV.US,D,20251223,000000,34.8613,34.92,34.78,34.8426,2304,0
+QDIV.US,D,20251226,000000,34.97,35,34.88,34.9901,2413,0
+QDIV.US,D,20251229,000000,34.951,35.0099,34.86,34.9599,4847,0
+QDIV.US,D,20251230,000000,34.879,34.905,34.879,34.8805,1145,0
+QDIV.US,D,20260102,000000,34.4745,34.8866,34.443,34.8866,1930,0
+QDIV.US,D,20260105,000000,35.08,35.2999,35.01,35.1719,3394,0
+QDIV.US,D,20260106,000000,35.29,35.4086,35.11,35.4086,2513,0
+QDIV.US,D,20260107,000000,35.14,35.43,34.941,34.9692,12419,0
+QDIV.US,D,20260108,000000,35.47,35.825,35.47,35.7183,1249,0
+QDIV.US,D,20260109,000000,35.635,35.83,35.635,35.7908,1059,0
+QDIV.US,D,20260112,000000,35.7,35.7491,35.66,35.7491,3921,0
+QDIV.US,D,20260113,000000,35.78,35.86,35.74,35.86,1211,0
+QDIV.US,D,20260114,000000,36.14,36.41,36.14,36.3112,1248,0
+QDIV.US,D,20260115,000000,36.25,36.4526,36.25,36.4526,1932,0
+QDIV.US,D,20260116,000000,36.19,36.29,36.19,36.2431,1872,0
+QDIV.US,D,20260120,000000,35.86,36.09,35.86,36.0478,965,0
+QDIV.US,D,20260121,000000,36.45,36.5641,36.42,36.5641,3403,0
+QDIV.US,D,20260122,000000,36.74,36.81,36.52,36.6941,839,0
+QDIV.US,D,20260123,000000,36.53,36.6608,36.53,36.6608,1588,0
+QDIV.US,D,20260126,000000,36.672,36.85,36.6,36.6802,3074,0
+QDIV.US,D,20260128,000000,36.36,36.385,36.36,36.3837,2008,0
+QDIV.US,D,20260129,000000,36.65,36.76,36.515,36.551,3817,0
+QDIV.US,D,20260130,000000,36.63,36.8296,36.49,36.8296,1557,0
+QDIV.US,D,20260202,000000,36.97,36.9862,36.91,36.9862,1195,0
+QDIV.US,D,20260203,000000,36.99,37.43,36.99,37.3495,2217,0
+QDIV.US,D,20260204,000000,37.6501,38.2,37.6501,38.1191,2237,0
+QDIV.US,D,20260205,000000,37.8273,37.98,37.8273,37.8656,3105,0
+QDIV.US,D,20260206,000000,38.38,38.5018,38.02,38.5018,1285,0
+QDIV.US,D,20260209,000000,38.33,38.3789,38.295,38.3789,2888,0
+QDIV.US,D,20260210,000000,38.43,38.65,38.4,38.5265,2654,0
+QDIV.US,D,20260211,000000,38.65,38.9594,38.65,38.9594,3756,0
+QDIV.US,D,20260212,000000,39.09,39.09,38.4454,38.4454,20236,0
+QDIV.US,D,20260213,000000,38.6,38.7741,38.6,38.6315,1806,0
+QDIV.US,D,20260217,000000,38.4899,38.4899,38.3742,38.4353,1700,0
+QDIV.US,D,20260218,000000,38.679964,38.7,38.55,38.63,7304,0
diff --git a/daily/us/nyse etfs/1/qtja.us.txt b/daily/us/nyse etfs/1/qtja.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..531325736fb1c1443251c36b06668757a4dc2698
--- /dev/null
+++ b/daily/us/nyse etfs/1/qtja.us.txt	
@@ -0,0 +1,1020 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QTJA.US,D,20220104,000000,25.71,25.71,25.356,25.5227,126681,0
+QTJA.US,D,20220105,000000,25.32,25.32,24.78,24.78,24780,0
+QTJA.US,D,20220106,000000,24.75,24.815,24.5399,24.7053,7487,0
+QTJA.US,D,20220107,000000,24.81,24.83,24.49,24.5173,4068,0
+QTJA.US,D,20220110,000000,24.1,24.5038,23.825,24.5038,6492,0
+QTJA.US,D,20220111,000000,24.5,24.94,24.49,24.8658,14301,0
+QTJA.US,D,20220112,000000,25.15,25.15,24.87,24.9743,9970,0
+QTJA.US,D,20220113,000000,24.901,24.93,24.45,24.45,8659,0
+QTJA.US,D,20220114,000000,24.35,24.5234,24.35,24.5234,377,0
+QTJA.US,D,20220118,000000,24.24,24.24,23.95,23.95,4323,0
+QTJA.US,D,20220119,000000,23.8999,23.8999,23.713,23.713,3328,0
+QTJA.US,D,20220120,000000,24.14,24.15,23.365,23.365,14783,0
+QTJA.US,D,20220121,000000,23.09,23.39,22.73,22.73,71114,0
+QTJA.US,D,20220124,000000,21.99,22.798,21.74,22.798,14322,0
+QTJA.US,D,20220125,000000,22.4,22.65,22.0846,22.2548,3793,0
+QTJA.US,D,20220126,000000,22.64,22.85,22.2691,22.2691,9495,0
+QTJA.US,D,20220127,000000,22.13,22.16,22.0315,22.0315,5307,0
+QTJA.US,D,20220128,000000,21.92,22.7132,21.92,22.7132,1840,0
+QTJA.US,D,20220131,000000,23.1101,23.5445,23.1,23.5445,1524,0
+QTJA.US,D,20220201,000000,23.579,23.7253,23.525,23.7253,1276,0
+QTJA.US,D,20220202,000000,23.84,23.89,23.58,23.86,3912,0
+QTJA.US,D,20220203,000000,23.2794,23.2794,22.8577,22.8577,600,0
+QTJA.US,D,20220204,000000,22.9,23.31,22.85,23.2038,8703,0
+QTJA.US,D,20220207,000000,22.98,22.98,22.9343,22.9343,395,0
+QTJA.US,D,20220208,000000,22.84,23.282,22.84,23.282,33581,0
+QTJA.US,D,20220209,000000,23.611,23.7452,23.6,23.7452,12517,0
+QTJA.US,D,20220210,000000,23.1921,23.1921,23.1921,23.1921,14,0
+QTJA.US,D,20220211,000000,23.115,23.115,22.4665,22.4665,1326,0
+QTJA.US,D,20220214,000000,22.655,22.655,22.4462,22.4462,1456,0
+QTJA.US,D,20220215,000000,22.97,23.0242,22.97,23.0242,6751,0
+QTJA.US,D,20220216,000000,22.89,23.0559,22.6701,23.041,8160,0
+QTJA.US,D,20220217,000000,22.66,22.66,22.2952,22.2952,1499,0
+QTJA.US,D,20220218,000000,22.1,22.24,21.91,22.0059,2694,0
+QTJA.US,D,20220222,000000,21.8365,22.01,21.81,21.81,1925,0
+QTJA.US,D,20220223,000000,22.025,22.025,21.21,21.21,1591,0
+QTJA.US,D,20220224,000000,21.07,21.9176,20.77,21.9176,1290,0
+QTJA.US,D,20220225,000000,22.16,22.2882,22.1492,22.2882,2841,0
+QTJA.US,D,20220228,000000,22.13,22.3502,22.12,22.3502,376,0
+QTJA.US,D,20220301,000000,22.0684,22.0897,21.955,21.955,26123,0
+QTJA.US,D,20220302,000000,22.34,22.425,22.34,22.425,146,0
+QTJA.US,D,20220303,000000,22.289,22.289,22.0178,22.0178,2181,0
+QTJA.US,D,20220304,000000,21.709,21.75,21.5501,21.6943,4346,0
+QTJA.US,D,20220307,000000,21.35,21.35,20.8638,20.8638,750,0
+QTJA.US,D,20220308,000000,20.75,20.7547,20.75,20.7547,294,0
+QTJA.US,D,20220309,000000,21.56,21.59,21.55,21.59,2384,0
+QTJA.US,D,20220310,000000,21.32,21.4,21.32,21.3202,3744,0
+QTJA.US,D,20220311,000000,20.8164,20.8164,20.8164,20.8164,1213,0
+QTJA.US,D,20220314,000000,20.7587,20.97,20.3736,20.3736,46220,0
+QTJA.US,D,20220315,000000,20.59,21.06,20.55,21.04,8653,0
+QTJA.US,D,20220316,000000,21.412,21.853,21.29,21.853,20656,0
+QTJA.US,D,20220317,000000,22.04,22.22,22.04,22.22,4290,0
+QTJA.US,D,20220318,000000,22.32,22.7284,22.32,22.7284,1802,0
+QTJA.US,D,20220321,000000,22.65,22.65,22.6319,22.6319,145,0
+QTJA.US,D,20220322,000000,23.14,23.18,23.09,23.1195,4391,0
+QTJA.US,D,20220323,000000,22.9,22.94,22.7966,22.7966,2150,0
+QTJA.US,D,20220324,000000,22.929,23.2894,22.929,23.2894,3150,0
+QTJA.US,D,20220325,000000,23.38,23.38,23.12,23.2724,40802,0
+QTJA.US,D,20220328,000000,23.32,23.76,23.2911,23.76,23496,0
+QTJA.US,D,20220329,000000,24,24.17,23.85,24.1241,6864,0
+QTJA.US,D,20220330,000000,24.07,24.1,23.815,23.9,13867,0
+QTJA.US,D,20220331,000000,23.86,23.92,23.5464,23.5464,5900,0
+QTJA.US,D,20220401,000000,23.37,23.49,23.3065,23.485,1527,0
+QTJA.US,D,20220404,000000,23.9224,24.03,23.875,23.96,9136,0
+QTJA.US,D,20220405,000000,23.98,23.98,23.4119,23.4119,4015,0
+QTJA.US,D,20220406,000000,22.83,23.03,22.745,22.8821,2770,0
+QTJA.US,D,20220407,000000,22.653,22.9275,22.653,22.9275,490,0
+QTJA.US,D,20220408,000000,22.8,22.81,22.5611,22.5611,914,0
+QTJA.US,D,20220411,000000,22.12,22.187,21.9689,21.9689,1995,0
+QTJA.US,D,20220412,000000,22.26,22.26,21.8956,21.8956,2400,0
+QTJA.US,D,20220413,000000,22.2,22.449,22.2,22.3983,4636,0
+QTJA.US,D,20220414,000000,22.09,22.1,21.798,21.798,1176,0
+QTJA.US,D,20220418,000000,21.7669,21.93,21.65,21.7807,2830,0
+QTJA.US,D,20220419,000000,22.229,22.3366,22.229,22.3366,2477,0
+QTJA.US,D,20220420,000000,22.21,22.21,21.978,21.978,2688,0
+QTJA.US,D,20220421,000000,21.67,21.67,21.5009,21.5009,1175,0
+QTJA.US,D,20220422,000000,20.8707,20.8707,20.8707,20.8707,73,0
+QTJA.US,D,20220425,000000,20.899,21.1552,20.899,21.1552,13697,0
+QTJA.US,D,20220426,000000,20.52,20.52,20.3071,20.3071,1020,0
+QTJA.US,D,20220427,000000,20.35,20.43,20.2725,20.2725,1476,0
+QTJA.US,D,20220428,000000,20.9949,20.9949,20.9949,20.9949,80,0
+QTJA.US,D,20220429,000000,20.2,20.2,19.9908,19.9908,1097,0
+QTJA.US,D,20220502,000000,20.045,20.3739,20.045,20.3739,1493,0
+QTJA.US,D,20220503,000000,20.46,20.46,20.3783,20.3783,338,0
+QTJA.US,D,20220504,000000,20.4,21.1262,20.4,21.1262,215,0
+QTJA.US,D,20220505,000000,20.21,20.21,19.9435,19.9435,12231,0
+QTJA.US,D,20220506,000000,19.79,19.79,19.7333,19.7333,1134,0
+QTJA.US,D,20220509,000000,19.18,19.18,18.9106,18.9106,3365,0
+QTJA.US,D,20220510,000000,19.43,19.43,19.1566,19.1566,600,0
+QTJA.US,D,20220511,000000,19.05,19.05,18.54,18.5498,6712,0
+QTJA.US,D,20220512,000000,18.29,18.4639,18.29,18.4639,738,0
+QTJA.US,D,20220513,000000,18.81,19.1813,18.81,19.1813,19934,0
+QTJA.US,D,20220516,000000,18.9742,19.1,18.9,18.9547,8666,0
+QTJA.US,D,20220517,000000,19.2,19.4703,19.2,19.4703,6093,0
+QTJA.US,D,20220518,000000,18.53,18.54,18.4,18.452,37027,0
+QTJA.US,D,20220519,000000,18.55,18.5797,18.27,18.3862,6445,0
+QTJA.US,D,20220520,000000,18.68,18.68,18.14,18.2905,3863,0
+QTJA.US,D,20220523,000000,18.34,18.6132,18.27,18.6132,1672,0
+QTJA.US,D,20220524,000000,18.0533,18.1833,18.0533,18.1833,918,0
+QTJA.US,D,20220525,000000,18.395,18.4658,18.23,18.4658,1714,0
+QTJA.US,D,20220526,000000,18.91,19.0311,18.91,19.0311,368,0
+QTJA.US,D,20220527,000000,19.56,19.6537,19.56,19.6537,144,0
+QTJA.US,D,20220531,000000,19.6296,19.6296,19.6296,19.6296,11,0
+QTJA.US,D,20220601,000000,19.57,19.57,19.4,19.4922,4354,0
+QTJA.US,D,20220602,000000,19.4251,20.0298,19.4251,20.0298,976,0
+QTJA.US,D,20220603,000000,19.66,19.74,19.466,19.466,7273,0
+QTJA.US,D,20220606,000000,19.51,19.543,19.47,19.543,1559,0
+QTJA.US,D,20220607,000000,19.51,19.7357,19.51,19.7357,401,0
+QTJA.US,D,20220608,000000,19.59,19.59,19.51,19.5552,669,0
+QTJA.US,D,20220609,000000,19.46,19.46,19.0311,19.0311,404,0
+QTJA.US,D,20220610,000000,18.49,18.49,18.3317,18.3317,784,0
+QTJA.US,D,20220613,000000,17.82,17.82,17.4481,17.4481,30260,0
+QTJA.US,D,20220614,000000,17.41,17.5855,17.33,17.42,43895,0
+QTJA.US,D,20220615,000000,17.7534,17.9093,17.73,17.9093,4500,0
+QTJA.US,D,20220616,000000,17.36,17.37,17.04,17.11,4964,0
+QTJA.US,D,20220617,000000,17.35,17.48,17.35,17.4293,1505,0
+QTJA.US,D,20220621,000000,17.95,17.96,17.79,17.8373,1152,0
+QTJA.US,D,20220622,000000,17.71,17.8515,17.71,17.8515,155,0
+QTJA.US,D,20220623,000000,17.8019,18.0799,17.8019,18.0799,8158,0
+QTJA.US,D,20220624,000000,18.699,18.699,18.699,18.699,60,0
+QTJA.US,D,20220627,000000,18.565,18.565,18.5355,18.5355,646,0
+QTJA.US,D,20220628,000000,18.5614,18.5614,17.991,17.9934,4429,0
+QTJA.US,D,20220629,000000,17.901,18.0113,17.901,18.0113,215,0
+QTJA.US,D,20220630,000000,17.7392,17.7392,17.72,17.7207,1030,0
+QTJA.US,D,20220701,000000,17.801,17.8755,17.62,17.8755,3414,0
+QTJA.US,D,20220705,000000,17.581,18.1836,17.581,18.1836,2865,0
+QTJA.US,D,20220706,000000,18.401,18.401,18.2946,18.2946,5000,0
+QTJA.US,D,20220707,000000,18.7282,18.7282,18.7282,18.7282,19,0
+QTJA.US,D,20220708,000000,18.75,18.7569,18.75,18.7569,261,0
+QTJA.US,D,20220711,000000,18.3034,18.3034,18.3034,18.3034,20,0
+QTJA.US,D,20220712,000000,18.1471,18.1471,18.1471,18.1471,17,0
+QTJA.US,D,20220713,000000,18.1426,18.1426,18.1426,18.1426,70,0
+QTJA.US,D,20220714,000000,17.85,18.1764,17.78,18.1764,607,0
+QTJA.US,D,20220715,000000,18.25,18.47,18.242,18.47,10500,0
+QTJA.US,D,20220718,000000,18.3443,18.3443,18.3443,18.3443,22,0
+QTJA.US,D,20220719,000000,18.53,18.9339,18.53,18.9339,5072,0
+QTJA.US,D,20220720,000000,19.2443,19.2443,19.2443,19.2443,100,0
+QTJA.US,D,20220721,000000,19.5078,19.5078,19.5078,19.5078,70,0
+QTJA.US,D,20220722,000000,19.1411,19.1411,19.1411,19.1411,70,0
+QTJA.US,D,20220725,000000,19.11,19.11,18.95,19.0379,4793,0
+QTJA.US,D,20220726,000000,18.6776,18.6776,18.6776,18.6776,70,0
+QTJA.US,D,20220727,000000,19.4988,19.4988,19.4988,19.4988,70,0
+QTJA.US,D,20220728,000000,19.68,19.68,19.6514,19.6514,6732,0
+QTJA.US,D,20220729,000000,19.78,20.06,19.78,20.0539,5414,0
+QTJA.US,D,20220801,000000,20.05,20.059,20.014,20.0315,4030,0
+QTJA.US,D,20220802,000000,19.9937,19.9937,19.9937,19.9937,70,0
+QTJA.US,D,20220803,000000,20.5785,20.5785,20.5785,20.5785,70,0
+QTJA.US,D,20220804,000000,20.629,20.6332,20.6,20.6332,1100,0
+QTJA.US,D,20220805,000000,20.52,20.52,20.52,20.52,460,0
+QTJA.US,D,20220808,000000,20.4035,20.4035,20.4035,20.4035,70,0
+QTJA.US,D,20220809,000000,20.1564,20.1564,20.1564,20.1564,6,0
+QTJA.US,D,20220810,000000,20.67,20.7624,20.67,20.7624,183,0
+QTJA.US,D,20220811,000000,20.785,20.785,20.623,20.623,298,0
+QTJA.US,D,20220812,000000,20.9,21.0375,20.9,21.0375,27482,0
+QTJA.US,D,20220815,000000,21.2457,21.2457,21.2457,21.2457,19,0
+QTJA.US,D,20220816,000000,21.205,21.205,21.2002,21.2002,100,0
+QTJA.US,D,20220817,000000,20.9249,20.9249,20.9249,20.9249,100,0
+QTJA.US,D,20220818,000000,21,21,20.9551,20.9551,122,0
+QTJA.US,D,20220819,000000,20.59,20.5901,20.51,20.5416,9180,0
+QTJA.US,D,20220822,000000,20.07,20.07,19.9361,19.9361,7536,0
+QTJA.US,D,20220823,000000,19.9384,19.9384,19.9384,19.9384,103,0
+QTJA.US,D,20220824,000000,19.9941,19.9941,19.9941,19.9941,143,0
+QTJA.US,D,20220825,000000,20.3316,20.3316,20.3316,20.3316,53,0
+QTJA.US,D,20220826,000000,19.5087,19.5087,19.5087,19.5087,58,0
+QTJA.US,D,20220829,000000,19.3118,19.3118,19.3118,19.3118,55,0
+QTJA.US,D,20220830,000000,18.9701,19.0447,18.9701,19.0447,6727,0
+QTJA.US,D,20220831,000000,19.03,19.05,18.98,18.9906,9196,0
+QTJA.US,D,20220901,000000,18.9362,18.9362,18.9362,18.9362,33,0
+QTJA.US,D,20220902,000000,18.6611,18.6611,18.6611,18.6611,2,0
+QTJA.US,D,20220906,000000,18.5329,18.5329,18.5329,18.5329,2,0
+QTJA.US,D,20220907,000000,18.9402,18.9402,18.9402,18.9402,2,0
+QTJA.US,D,20220908,000000,19.0093,19.0093,19.0093,19.0093,2,0
+QTJA.US,D,20220909,000000,19.4639,19.4639,19.4639,19.4639,2,0
+QTJA.US,D,20220912,000000,19.6,19.6908,19.6,19.6908,936,0
+QTJA.US,D,20220913,000000,19.6,19.6,18.5979,18.5979,6,0
+QTJA.US,D,20220914,000000,18.7261,18.7261,18.7261,18.7261,2,0
+QTJA.US,D,20220915,000000,18.4234,18.4234,18.4234,18.4234,2,0
+QTJA.US,D,20220916,000000,18.3087,18.3087,18.3087,18.3087,2,0
+QTJA.US,D,20220919,000000,18.4331,18.4331,18.4331,18.4331,2,0
+QTJA.US,D,20220920,000000,18.2829,18.2829,18.2829,18.2829,2,0
+QTJA.US,D,20220921,000000,18.25,18.25,17.9912,17.9912,199,0
+QTJA.US,D,20220922,000000,17.7636,17.7636,17.7636,17.7636,2,0
+QTJA.US,D,20220923,000000,17.4132,17.4132,17.4132,17.4132,50,0
+QTJA.US,D,20220926,000000,17.3812,17.3812,17.3812,17.3812,2,0
+QTJA.US,D,20220927,000000,17.3044,17.3823,17.295,17.3823,1014,0
+QTJA.US,D,20220928,000000,17.7557,17.7557,17.7557,17.7557,2,0
+QTJA.US,D,20220929,000000,17.14,17.2102,17.14,17.2102,687,0
+QTJA.US,D,20220930,000000,16.9259,16.9259,16.9259,16.9259,2,0
+QTJA.US,D,20221003,000000,17,17.3095,16.99,17.3095,1944,0
+QTJA.US,D,20221004,000000,17.8534,17.8534,17.8462,17.8462,500,0
+QTJA.US,D,20221005,000000,17.65,17.8446,17.65,17.8446,436,0
+QTJA.US,D,20221006,000000,17.7222,17.7222,17.7222,17.7222,2,0
+QTJA.US,D,20221007,000000,17.21,17.28,17.0252,17.0252,699,0
+QTJA.US,D,20221010,000000,16.7501,16.895,16.7501,16.878,1184,0
+QTJA.US,D,20221011,000000,16.6421,16.6421,16.6421,16.6421,2,0
+QTJA.US,D,20221012,000000,16.67,16.715,16.6507,16.6507,2160,0
+QTJA.US,D,20221013,000000,16.41,17.0346,16.41,17.0346,400,0
+QTJA.US,D,20221014,000000,16.4877,16.4877,16.4877,16.4877,2,0
+QTJA.US,D,20221017,000000,17.07,17.08,16.95,17.0543,4657,0
+QTJA.US,D,20221018,000000,17.1605,17.1605,17.1605,17.1605,2,0
+QTJA.US,D,20221019,000000,17.0934,17.0934,17.0934,17.0934,57,0
+QTJA.US,D,20221020,000000,17.0488,17.0488,17.0488,17.0488,13,0
+QTJA.US,D,20221021,000000,17.4434,17.4434,17.4434,17.4434,2,0
+QTJA.US,D,20221024,000000,17.6183,17.6183,17.6183,17.6183,27,0
+QTJA.US,D,20221025,000000,17.911,17.9929,17.88,17.9929,1877,0
+QTJA.US,D,20221026,000000,17.5948,17.66,17.5948,17.5948,1375,0
+QTJA.US,D,20221027,000000,17.37,17.37,17.254,17.254,369,0
+QTJA.US,D,20221028,000000,17.8199,17.8199,17.8199,17.8199,2,0
+QTJA.US,D,20221031,000000,17.5843,17.5843,17.5843,17.5843,86,0
+QTJA.US,D,20221101,000000,17.4,17.4289,17.4,17.4289,448,0
+QTJA.US,D,20221102,000000,16.852,17.38,16.852,16.852,474,0
+QTJA.US,D,20221103,000000,16.571,16.571,16.4885,16.4885,205,0
+QTJA.US,D,20221104,000000,16.46,16.7166,16.44,16.7166,467,0
+QTJA.US,D,20221107,000000,16.922,16.922,16.922,16.922,2,0
+QTJA.US,D,20221108,000000,17.0658,17.0658,17.0658,17.0658,2,0
+QTJA.US,D,20221109,000000,16.6624,16.6624,16.6624,16.6624,2,0
+QTJA.US,D,20221110,000000,17.9081,17.9081,17.9081,17.9081,2,0
+QTJA.US,D,20221111,000000,18.2445,18.2445,18.2445,18.2445,25,0
+QTJA.US,D,20221114,000000,18.0686,18.0686,18.0686,18.0686,7,0
+QTJA.US,D,20221115,000000,18.44,18.44,18.3066,18.3066,208,0
+QTJA.US,D,20221116,000000,18.0862,18.0862,18.0862,18.0862,3,0
+QTJA.US,D,20221117,000000,17.9997,17.9997,17.9997,17.9997,16,0
+QTJA.US,D,20221118,000000,18.02,18.02,18.0093,18.0093,110,0
+QTJA.US,D,20221121,000000,17.8416,17.8416,17.8416,17.8416,10,0
+QTJA.US,D,20221122,000000,17.97,18.0994,17.95,18.0994,789,0
+QTJA.US,D,20221123,000000,18.27,18.27,18.2529,18.2529,2451,0
+QTJA.US,D,20221125,000000,18.1605,18.1605,18.1605,18.1605,10,0
+QTJA.US,D,20221128,000000,17.971,18.03,17.8798,17.8798,643,0
+QTJA.US,D,20221129,000000,17.7476,17.7476,17.7476,17.7476,42,0
+QTJA.US,D,20221130,000000,18.533,18.533,18.533,18.533,42,0
+QTJA.US,D,20221201,000000,18.6866,18.6866,18.6059,18.6059,900,0
+QTJA.US,D,20221202,000000,18.5096,18.5096,18.5096,18.5096,42,0
+QTJA.US,D,20221205,000000,18.39,18.39,18.1873,18.1873,2090,0
+QTJA.US,D,20221206,000000,17.8151,17.8151,17.8151,17.8151,42,0
+QTJA.US,D,20221207,000000,17.8,17.8,17.67,17.753,1538,0
+QTJA.US,D,20221208,000000,17.9525,17.9525,17.9525,17.9525,3,0
+QTJA.US,D,20221209,000000,17.8584,17.8584,17.8584,17.8584,3,0
+QTJA.US,D,20221212,000000,17.8901,18.0375,17.8901,18.0375,2010,0
+QTJA.US,D,20221213,000000,18.273,18.273,18.273,18.273,3,0
+QTJA.US,D,20221214,000000,18.1433,18.1433,18.1433,18.1433,3,0
+QTJA.US,D,20221215,000000,17.44,17.51,17.43,17.5046,5277,0
+QTJA.US,D,20221216,000000,17.39,17.43,17.3676,17.3676,8234,0
+QTJA.US,D,20221219,000000,17.1172,17.1172,17.1172,17.1172,3,0
+QTJA.US,D,20221220,000000,17.15,17.15,17.0988,17.0988,11088,0
+QTJA.US,D,20221221,000000,17.35,17.37,17.33,17.3394,8161,0
+QTJA.US,D,20221222,000000,16.67,16.8919,16.67,16.8919,1972,0
+QTJA.US,D,20221223,000000,16.93,16.939,16.93,16.939,100,0
+QTJA.US,D,20221227,000000,16.731,16.731,16.695,16.6977,2268,0
+QTJA.US,D,20221228,000000,16.5727,16.5727,16.4751,16.4751,233,0
+QTJA.US,D,20221229,000000,16.92,16.9399,16.885,16.9262,47006,0
+QTJA.US,D,20221230,000000,16.779,16.8598,16.715,16.8598,3377,0
+QTJA.US,D,20230103,000000,16.93,16.93,16.7,16.7056,6037,0
+QTJA.US,D,20230104,000000,16.699,16.84,16.699,16.771,4421,0
+QTJA.US,D,20230105,000000,16.75,16.75,16.6401,16.6401,16432,0
+QTJA.US,D,20230106,000000,16.8356,17.03,16.8356,16.9881,8536,0
+QTJA.US,D,20230109,000000,17.259,17.26,17.0689,17.0689,3423,0
+QTJA.US,D,20230110,000000,17.08,17.1748,17.08,17.1748,2997,0
+QTJA.US,D,20230111,000000,17.31,17.39,17.31,17.3896,6699,0
+QTJA.US,D,20230112,000000,17.32,17.55,17.32,17.4954,10049,0
+QTJA.US,D,20230113,000000,17.5,17.67,17.5,17.636,1073,0
+QTJA.US,D,20230117,000000,17.601,17.7499,17.601,17.6919,9508,0
+QTJA.US,D,20230118,000000,17.7,17.7,17.585,17.599,575811,0
+QTJA.US,D,20230119,000000,17.3801,17.55,17.3801,17.4599,3476,0
+QTJA.US,D,20230120,000000,17.6,17.8032,17.6,17.7839,10431,0
+QTJA.US,D,20230123,000000,18.0908,18.1299,17.99,18.0802,7220,0
+QTJA.US,D,20230124,000000,18.09,18.2499,18.03,18.0708,9286,0
+QTJA.US,D,20230125,000000,17.8555,18.11,17.8555,18.11,2869,0
+QTJA.US,D,20230126,000000,18.18,18.32,18.18,18.305,61864,0
+QTJA.US,D,20230127,000000,18.35,18.46,18.329,18.405,11422,0
+QTJA.US,D,20230130,000000,18.3,18.3,18.1858,18.1858,32360,0
+QTJA.US,D,20230131,000000,18.17,18.34,18.17,18.33,20521,0
+QTJA.US,D,20230201,000000,18.32,18.66,18.2401,18.59,42021,0
+QTJA.US,D,20230202,000000,18.81,18.84,18.75,18.82,66264,0
+QTJA.US,D,20230203,000000,18.69,18.79,18.618,18.6402,16477,0
+QTJA.US,D,20230206,000000,18.55,18.57,18.52,18.5302,9843,0
+QTJA.US,D,20230207,000000,18.5,18.7235,18.5,18.7235,5326,0
+QTJA.US,D,20230208,000000,18.5087,18.579,18.5087,18.57,4339,0
+QTJA.US,D,20230209,000000,18.581,18.6,18.4049,18.4307,19349,0
+QTJA.US,D,20230210,000000,18.39,18.4,18.3253,18.3716,6355,0
+QTJA.US,D,20230213,000000,18.505,18.54,18.505,18.5267,67023,0
+QTJA.US,D,20230214,000000,18.52,18.67,18.52,18.6526,12438,0
+QTJA.US,D,20230215,000000,18.62,18.73,18.62,18.6921,4376,0
+QTJA.US,D,20230216,000000,18.6029,18.7199,18.5428,18.5428,34333,0
+QTJA.US,D,20230217,000000,18.42,18.4691,18.4008,18.4691,8903,0
+QTJA.US,D,20230221,000000,18.41,18.41,18.2302,18.2302,4095,0
+QTJA.US,D,20230222,000000,18.32,18.35,18.21,18.25,11633,0
+QTJA.US,D,20230223,000000,18.225,18.4,18.225,18.3465,1595,0
+QTJA.US,D,20230224,000000,18.21,18.21,18.08,18.19,21956,0
+QTJA.US,D,20230227,000000,18.36,18.36,18.2553,18.2553,2189,0
+QTJA.US,D,20230228,000000,18.25,18.36,18.25,18.2694,10382,0
+QTJA.US,D,20230301,000000,18.26,18.27,18.14,18.2,51819,0
+QTJA.US,D,20230302,000000,18.1165,18.33,18.1,18.2897,51216,0
+QTJA.US,D,20230303,000000,18.479,18.52,18.445,18.4836,3006,0
+QTJA.US,D,20230306,000000,18.58,18.58,18.53,18.54,3115,0
+QTJA.US,D,20230307,000000,18.54,18.54,18.38,18.43,12912,0
+QTJA.US,D,20230308,000000,18.4001,18.51,18.4001,18.4752,12488,0
+QTJA.US,D,20230309,000000,18.589,18.589,18.24,18.24,11002,0
+QTJA.US,D,20230310,000000,18.16,18.19,18.03,18.03,283770,0
+QTJA.US,D,20230313,000000,18.1133,18.304,18.1133,18.1898,2998,0
+QTJA.US,D,20230314,000000,18.25,18.4899,18.25,18.4323,5940,0
+QTJA.US,D,20230315,000000,18.36,18.47,18.2758,18.4037,6548,0
+QTJA.US,D,20230316,000000,18.37,18.74,18.37,18.6995,9226,0
+QTJA.US,D,20230317,000000,18.695,18.695,18.5722,18.6202,14524,0
+QTJA.US,D,20230320,000000,18.6699,18.695,18.62,18.6901,24992,0
+QTJA.US,D,20230321,000000,18.76,18.8312,18.72,18.8312,8257,0
+QTJA.US,D,20230322,000000,18.79,19.02,18.7425,18.7425,10776,0
+QTJA.US,D,20230323,000000,18.88,18.95,18.74,18.83,7629,0
+QTJA.US,D,20230324,000000,18.89,18.89,18.7359,18.8276,27304,0
+QTJA.US,D,20230327,000000,18.87,18.92,18.66,18.808,11477,0
+QTJA.US,D,20230328,000000,18.73,18.79,18.68,18.79,10804,0
+QTJA.US,D,20230329,000000,18.85,18.99,18.85,18.9713,7355,0
+QTJA.US,D,20230330,000000,18.99,19,18.96,18.985,4846,0
+QTJA.US,D,20230331,000000,19.0727,19.1646,19.07,19.1646,12311,0
+QTJA.US,D,20230403,000000,19.12,19.18,19.11,19.1639,44106,0
+QTJA.US,D,20230404,000000,19.13,19.179,19.09,19.1256,41760,0
+QTJA.US,D,20230405,000000,19.04,19.08,19.0357,19.06,2243,0
+QTJA.US,D,20230406,000000,19.04,19.17,18.9751,19.11,10606,0
+QTJA.US,D,20230410,000000,19.08,19.15,19.0668,19.1152,5189,0
+QTJA.US,D,20230411,000000,19.0965,19.16,19.0813,19.0813,3915,0
+QTJA.US,D,20230412,000000,19.09,19.1119,19.0464,19.0464,1684,0
+QTJA.US,D,20230413,000000,19.239,19.25,19.2074,19.24,5598,0
+QTJA.US,D,20230414,000000,19.2,19.24,19.15,19.24,11469,0
+QTJA.US,D,20230417,000000,19.1949,19.2502,19.1777,19.2502,2977,0
+QTJA.US,D,20230418,000000,19.221,19.29,19.221,19.2701,3037,0
+QTJA.US,D,20230419,000000,19.23,19.32,19.23,19.2752,7675,0
+QTJA.US,D,20230420,000000,19.2,19.2799,19.2,19.2075,6401,0
+QTJA.US,D,20230421,000000,19.219,19.27,19.219,19.2284,596,0
+QTJA.US,D,20230424,000000,19.1716,19.2227,19.15,19.2227,1196,0
+QTJA.US,D,20230425,000000,19.2,19.2,19.08,19.08,15293,0
+QTJA.US,D,20230426,000000,19.19,19.19,19.05,19.12,12808,0
+QTJA.US,D,20230427,000000,19.3,19.36,19.25,19.3447,12440,0
+QTJA.US,D,20230428,000000,19.4,19.4,19.35,19.3863,919,0
+QTJA.US,D,20230501,000000,19.42,19.45,19.391,19.44,20866,0
+QTJA.US,D,20230502,000000,19.46,19.46,19.25,19.3552,22291,0
+QTJA.US,D,20230503,000000,19.34,19.38,19.25,19.2631,16903,0
+QTJA.US,D,20230504,000000,19.2437,19.25,19.22,19.2402,14112,0
+QTJA.US,D,20230505,000000,19.35,19.455,19.35,19.44,10380,0
+QTJA.US,D,20230508,000000,19.3893,19.48,19.36,19.4441,2281,0
+QTJA.US,D,20230509,000000,19.4004,19.44,19.395,19.3952,1496,0
+QTJA.US,D,20230510,000000,19.429,19.53,19.429,19.52,6916,0
+QTJA.US,D,20230511,000000,19.47,19.57,19.47,19.5279,17546,0
+QTJA.US,D,20230512,000000,19.55,19.5799,19.4501,19.5052,6797,0
+QTJA.US,D,20230515,000000,19.525,19.6,19.4981,19.5755,7265,0
+QTJA.US,D,20230516,000000,19.599,19.67,19.581,19.5856,130932,0
+QTJA.US,D,20230517,000000,19.6151,19.69,19.6087,19.6752,49984,0
+QTJA.US,D,20230518,000000,19.725,19.7751,19.7167,19.7751,709,0
+QTJA.US,D,20230519,000000,19.741,19.791,19.74,19.7648,4459,0
+QTJA.US,D,20230522,000000,19.815,19.83,19.7843,19.7899,3980,0
+QTJA.US,D,20230523,000000,19.82,19.82,19.71,19.7233,8404,0
+QTJA.US,D,20230524,000000,19.66,19.69,19.6201,19.64,3462,0
+QTJA.US,D,20230525,000000,19.751,19.829,19.75,19.775,6641,0
+QTJA.US,D,20230526,000000,19.8958,19.9048,19.87,19.9048,1646,0
+QTJA.US,D,20230530,000000,19.935,19.949,19.9015,19.9015,1842,0
+QTJA.US,D,20230531,000000,19.895,19.939,19.88,19.9049,4676,0
+QTJA.US,D,20230601,000000,19.985,19.985,19.985,19.985,327,0
+QTJA.US,D,20230602,000000,19.9801,20.0448,19.9801,20.0448,63390,0
+QTJA.US,D,20230605,000000,19.99,20.0748,19.99,20.0748,2072,0
+QTJA.US,D,20230606,000000,20.0618,20.139,20.0618,20.1098,1257,0
+QTJA.US,D,20230607,000000,20.1,20.1,20.02,20.0548,6307,0
+QTJA.US,D,20230608,000000,20.02,20.1,20.02,20.0897,3296,0
+QTJA.US,D,20230609,000000,20.1,20.18,20.1,20.1349,1343,0
+QTJA.US,D,20230612,000000,20.165,20.19,20.1554,20.1774,1281,0
+QTJA.US,D,20230613,000000,20.22,20.225,20.18,20.2249,14124,0
+QTJA.US,D,20230614,000000,20.19,20.2797,20.19,20.247,10239,0
+QTJA.US,D,20230615,000000,20.2,20.2899,20.2,20.2899,1202,0
+QTJA.US,D,20230616,000000,20.27,20.2746,20.25,20.2746,5875,0
+QTJA.US,D,20230620,000000,20.23,20.245,20.23,20.2449,7438,0
+QTJA.US,D,20230621,000000,20.2,20.2349,20.2,20.2349,677,0
+QTJA.US,D,20230622,000000,20.24,20.319,20.24,20.2948,2587,0
+QTJA.US,D,20230623,000000,20.2499,20.2997,20.2492,20.2697,2606,0
+QTJA.US,D,20230626,000000,20.26,20.26,20.22,20.2344,5201,0
+QTJA.US,D,20230627,000000,20.22,20.315,20.22,20.315,21411,0
+QTJA.US,D,20230628,000000,20.26,20.37,20.26,20.3349,33397,0
+QTJA.US,D,20230629,000000,20.2801,20.36,20.28,20.3252,40103,0
+QTJA.US,D,20230630,000000,20.32,20.41,20.32,20.41,6820,0
+QTJA.US,D,20230703,000000,20.405,20.44,20.391,20.4054,41746,0
+QTJA.US,D,20230705,000000,20.35,20.44,20.35,20.4161,83325,0
+QTJA.US,D,20230706,000000,20.3316,20.4,20.3316,20.4,21513,0
+QTJA.US,D,20230707,000000,20.3903,20.3903,20.3903,20.3903,108,0
+QTJA.US,D,20230710,000000,20.38,20.41,20.3562,20.3904,6363,0
+QTJA.US,D,20230711,000000,20.35,20.5,20.35,20.45,15851,0
+QTJA.US,D,20230712,000000,20.5,20.54,20.441,20.51,16613,0
+QTJA.US,D,20230713,000000,20.4968,20.4968,20.461,20.4905,2663,0
+QTJA.US,D,20230714,000000,20.505,20.505,20.5001,20.5001,260,0
+QTJA.US,D,20230717,000000,20.47,20.55,20.47,20.5354,2695,0
+QTJA.US,D,20230718,000000,20.49,20.57,20.49,20.5554,5137,0
+QTJA.US,D,20230719,000000,20.6,20.61,20.51,20.515,22094,0
+QTJA.US,D,20230720,000000,20.49,20.5137,20.49,20.5137,4642,0
+QTJA.US,D,20230721,000000,20.58,20.58,20.49,20.5172,2859,0
+QTJA.US,D,20230724,000000,20.5001,20.53,20.5001,20.53,1874,0
+QTJA.US,D,20230725,000000,20.5423,20.5423,20.51,20.51,44027,0
+QTJA.US,D,20230726,000000,20.5,20.514,20.5,20.5,3044,0
+QTJA.US,D,20230727,000000,20.6,20.6,20.5149,20.5149,242,0
+QTJA.US,D,20230728,000000,20.5633,20.565,20.531,20.5645,1848,0
+QTJA.US,D,20230731,000000,20.5597,20.5647,20.53,20.5647,8493,0
+QTJA.US,D,20230801,000000,20.531,20.535,20.47,20.535,19897,0
+QTJA.US,D,20230802,000000,20.47,20.4743,20.46,20.4641,2487,0
+QTJA.US,D,20230803,000000,20.4944,20.4944,20.4894,20.4894,304,0
+QTJA.US,D,20230804,000000,20.44,20.63,20.35,20.4752,14260,0
+QTJA.US,D,20230807,000000,20.4971,20.5251,20.47,20.5251,12498,0
+QTJA.US,D,20230808,000000,20.45,20.505,20.43,20.505,8729,0
+QTJA.US,D,20230809,000000,20.475,20.475,20.45,20.4589,477163,0
+QTJA.US,D,20230810,000000,20.46,20.4954,20.46,20.4954,230377,0
+QTJA.US,D,20230811,000000,20.51,20.51,20.46,20.4954,2420,0
+QTJA.US,D,20230814,000000,20.4999,20.56,20.49,20.5302,3222,0
+QTJA.US,D,20230815,000000,20.485,20.485,20.47,20.47,1571,0
+QTJA.US,D,20230816,000000,20.48,20.48,20.44,20.4445,22731,0
+QTJA.US,D,20230817,000000,20.4499,20.46,20.43,20.43,11328,0
+QTJA.US,D,20230818,000000,20.3999,20.43,20.3999,20.4248,3114,0
+QTJA.US,D,20230821,000000,20.45,20.4948,20.45,20.4948,1963,0
+QTJA.US,D,20230822,000000,20.485,20.491,20.4802,20.4896,4292,0
+QTJA.US,D,20230823,000000,20.553,20.58,20.5397,20.5397,86137,0
+QTJA.US,D,20230824,000000,20.5495,20.5495,20.4646,20.4646,3457,0
+QTJA.US,D,20230825,000000,20.5199,20.5403,20.5199,20.5403,356,0
+QTJA.US,D,20230828,000000,20.54,20.61,20.54,20.5877,6829,0
+QTJA.US,D,20230829,000000,20.6199,20.63,20.6149,20.6149,678,0
+QTJA.US,D,20230830,000000,20.62,20.6751,20.62,20.6751,1026,0
+QTJA.US,D,20230831,000000,20.685,20.685,20.6751,20.6751,599,0
+QTJA.US,D,20230901,000000,20.67,20.67,20.6601,20.6645,1652,0
+QTJA.US,D,20230905,000000,20.67,20.7024,20.66,20.6852,25960,0
+QTJA.US,D,20230906,000000,20.6401,20.6886,20.62,20.64,65743,0
+QTJA.US,D,20230907,000000,20.62,20.68,20.62,20.6449,51950,0
+QTJA.US,D,20230908,000000,20.6999,20.72,20.6401,20.6807,1787,0
+QTJA.US,D,20230911,000000,20.7302,20.7302,20.7054,20.7054,405,0
+QTJA.US,D,20230912,000000,20.73,20.74,20.7099,20.7099,2074,0
+QTJA.US,D,20230913,000000,20.68,20.77,20.68,20.7358,27964,0
+QTJA.US,D,20230914,000000,20.745,20.78,20.73,20.73,9728,0
+QTJA.US,D,20230915,000000,20.735,20.735,20.735,20.735,114,0
+QTJA.US,D,20230918,000000,20.73,20.77,20.72,20.7508,10933,0
+QTJA.US,D,20230919,000000,20.7286,20.7302,20.71,20.7302,13536,0
+QTJA.US,D,20230920,000000,20.7929,20.7929,20.741,20.741,5616,0
+QTJA.US,D,20230921,000000,20.74,20.74,20.6627,20.73,15942,0
+QTJA.US,D,20230922,000000,20.69,20.7052,20.6881,20.7052,1052,0
+QTJA.US,D,20230925,000000,20.68,20.6999,20.68,20.69,2399,0
+QTJA.US,D,20230926,000000,20.7062,20.71,20.6301,20.64,3282,0
+QTJA.US,D,20230927,000000,20.65,20.6725,20.64,20.6696,3919,0
+QTJA.US,D,20230928,000000,20.69,20.7351,20.69,20.7351,11045,0
+QTJA.US,D,20230929,000000,20.72,20.7398,20.72,20.7398,729,0
+QTJA.US,D,20231002,000000,20.7548,20.7652,20.73,20.7652,3853,0
+QTJA.US,D,20231003,000000,20.6701,20.7051,20.67,20.7051,1327,0
+QTJA.US,D,20231004,000000,20.7423,20.765,20.7423,20.765,274,0
+QTJA.US,D,20231005,000000,20.77,20.77,20.69,20.71,13462,0
+QTJA.US,D,20231006,000000,20.85,20.85,20.825,20.825,2557,0
+QTJA.US,D,20231009,000000,20.785,20.8195,20.785,20.8195,398,0
+QTJA.US,D,20231010,000000,20.78,20.8401,20.78,20.8352,9058,0
+QTJA.US,D,20231011,000000,20.85,20.88,20.81,20.82,2679,0
+QTJA.US,D,20231012,000000,20.89,20.8999,20.81,20.8447,24891,0
+QTJA.US,D,20231013,000000,20.825,20.825,20.81,20.8152,980,0
+QTJA.US,D,20231016,000000,20.8201,20.8598,20.8201,20.8598,441,0
+QTJA.US,D,20231017,000000,20.78,20.89,20.78,20.89,5364,0
+QTJA.US,D,20231018,000000,20.825,20.825,20.79,20.79,2706,0
+QTJA.US,D,20231019,000000,20.81,20.825,20.8,20.8148,1227,0
+QTJA.US,D,20231020,000000,20.79,20.82,20.76,20.7627,3035,0
+QTJA.US,D,20231023,000000,20.8,20.86,20.79,20.815,2955,0
+QTJA.US,D,20231024,000000,20.85,20.8548,20.8,20.8548,4193,0
+QTJA.US,D,20231025,000000,20.8,20.8493,20.76,20.7952,6819,0
+QTJA.US,D,20231026,000000,20.775,20.79,20.73,20.7394,8417,0
+QTJA.US,D,20231027,000000,20.84,20.84,20.785,20.785,2493,0
+QTJA.US,D,20231030,000000,20.8386,20.87,20.82,20.8548,3974,0
+QTJA.US,D,20231031,000000,20.855,20.8799,20.855,20.8595,4054,0
+QTJA.US,D,20231101,000000,20.881,20.8901,20.87,20.8901,12960,0
+QTJA.US,D,20231102,000000,20.92,20.96,20.91,20.9544,7631,0
+QTJA.US,D,20231103,000000,20.99,20.99,20.9301,20.9693,4717,0
+QTJA.US,D,20231106,000000,20.95,20.9694,20.94,20.9694,1054,0
+QTJA.US,D,20231107,000000,20.96,20.9913,20.96,20.9744,2546,0
+QTJA.US,D,20231108,000000,20.96,20.9751,20.96,20.9751,20930,0
+QTJA.US,D,20231109,000000,21,21,20.9793,20.9793,587,0
+QTJA.US,D,20231110,000000,20.9859,20.9869,20.98,20.9847,3269,0
+QTJA.US,D,20231113,000000,20.99,20.99,20.9849,20.9849,48968,0
+QTJA.US,D,20231114,000000,20.99,21,20.99,20.9947,26073,0
+QTJA.US,D,20231115,000000,20.995,21.0154,20.9901,21.0154,9565,0
+QTJA.US,D,20231116,000000,21.04,21.04,21.04,21.04,155,0
+QTJA.US,D,20231117,000000,21.0385,21.05,21.01,21.05,4292,0
+QTJA.US,D,20231120,000000,21.05,21.0549,21.02,21.0549,9622,0
+QTJA.US,D,20231121,000000,21.1,21.1,21.0551,21.0551,378,0
+QTJA.US,D,20231122,000000,21.03,21.0391,21.03,21.0346,1609,0
+QTJA.US,D,20231124,000000,21.0798,21.09,21.0699,21.0699,777,0
+QTJA.US,D,20231127,000000,21.04,21.08,21.04,21.04,6888,0
+QTJA.US,D,20231128,000000,21.055,21.06,21.0444,21.0444,7302,0
+QTJA.US,D,20231129,000000,21.04,21.05,21.04,21.04,9724,0
+QTJA.US,D,20231130,000000,21.0873,21.0873,21.05,21.0842,1426,0
+QTJA.US,D,20231201,000000,21.0933,21.095,21.06,21.0924,7558,0
+QTJA.US,D,20231204,000000,21.065,21.07,21.05,21.07,6733,0
+QTJA.US,D,20231205,000000,21.07,21.14,21.07,21.1048,2532,0
+QTJA.US,D,20231206,000000,21.1052,21.1052,21.1052,21.1052,178,0
+QTJA.US,D,20231207,000000,21.09,21.1486,21.07,21.1102,13955,0
+QTJA.US,D,20231208,000000,21.08,21.1195,21.08,21.1195,942,0
+QTJA.US,D,20231211,000000,21.0919,21.125,21.09,21.1248,3486,0
+QTJA.US,D,20231212,000000,21.09,21.125,21.09,21.1243,2371,0
+QTJA.US,D,20231213,000000,21.16,21.16,21.09,21.125,30151,0
+QTJA.US,D,20231214,000000,21.13,21.13,21.025,21.13,4981,0
+QTJA.US,D,20231215,000000,21.1175,21.12,21.1,21.1044,5327,0
+QTJA.US,D,20231218,000000,21.101,21.14,21.1,21.14,6637,0
+QTJA.US,D,20231219,000000,21.1607,21.1607,21.1,21.1345,7152,0
+QTJA.US,D,20231220,000000,21.1044,21.17,21.1044,21.1394,1499,0
+QTJA.US,D,20231221,000000,21.1,21.1694,21.1,21.1403,4869,0
+QTJA.US,D,20231222,000000,21.15,21.19,21.12,21.1594,37130,0
+QTJA.US,D,20231226,000000,21.1801,21.1956,21.1496,21.1956,55834,0
+QTJA.US,D,20231227,000000,21.19,21.2,21.13,21.1698,29714,0
+QTJA.US,D,20231228,000000,21.208,21.2088,21.13,21.1559,72037,0
+QTJA.US,D,20231229,000000,21.1,21.21,21.1,21.1699,62910,0
+QTJA.US,D,20240102,000000,21.07,21.11,20.8,20.896,139154,0
+QTJA.US,D,20240103,000000,20.76,20.805,20.68,20.715,22039,0
+QTJA.US,D,20240104,000000,20.67,20.74,20.64,20.645,6477,0
+QTJA.US,D,20240105,000000,20.65,20.78,20.6,20.6736,71379,0
+QTJA.US,D,20240108,000000,20.77,21.0506,20.77,21.0506,83558,0
+QTJA.US,D,20240109,000000,20.915,21.08,20.915,21,16145,0
+QTJA.US,D,20240110,000000,21.07,21.23,21.04,21.21,35631,0
+QTJA.US,D,20240111,000000,21.29,21.29,21.085,21.2164,1496,0
+QTJA.US,D,20240112,000000,21.2401,21.28,21.21,21.2498,30443,0
+QTJA.US,D,20240116,000000,21.22,21.27,21.165,21.2286,3757,0
+QTJA.US,D,20240117,000000,21.02,21.1544,21.02,21.1544,5138,0
+QTJA.US,D,20240118,000000,21.32,21.4,21.25,21.4,6154,0
+QTJA.US,D,20240119,000000,21.51,21.69,21.4478,21.64,5553,0
+QTJA.US,D,20240122,000000,21.74,21.74,21.7,21.711,2904,0
+QTJA.US,D,20240123,000000,21.77,21.78,21.69,21.7666,2930,0
+QTJA.US,D,20240124,000000,21.86,21.95,21.8202,21.8202,7373,0
+QTJA.US,D,20240125,000000,21.96,21.96,21.7786,21.815,29585,0
+QTJA.US,D,20240126,000000,21.78,21.8199,21.72,21.79,4346,0
+QTJA.US,D,20240129,000000,21.7623,21.9199,21.7623,21.9199,3515,0
+QTJA.US,D,20240130,000000,21.88,21.88,21.76,21.83,7100,0
+QTJA.US,D,20240131,000000,21.57,21.74,21.51,21.51,9076,0
+QTJA.US,D,20240201,000000,21.64,21.74,21.61,21.6889,10829,0
+QTJA.US,D,20240202,000000,21.85,21.96,21.78,21.88,15917,0
+QTJA.US,D,20240205,000000,21.97,21.97,21.86,21.87,14143,0
+QTJA.US,D,20240206,000000,21.8801,21.9,21.77,21.86,22771,0
+QTJA.US,D,20240207,000000,22.05,22.07,21.98,22.06,98781,0
+QTJA.US,D,20240208,000000,22.08,22.08,22.04,22.08,17514,0
+QTJA.US,D,20240209,000000,22.15,22.2,22.127,22.14,9332,0
+QTJA.US,D,20240212,000000,22.16,22.25,22.1,22.1202,6497,0
+QTJA.US,D,20240213,000000,21.94,21.9882,21.81,21.85,10954,0
+QTJA.US,D,20240214,000000,22.02,22.0643,21.9465,22.0643,10495,0
+QTJA.US,D,20240215,000000,22,22.12,21.9999,22.12,9154,0
+QTJA.US,D,20240216,000000,22.06,22.06,21.9615,21.9615,4016,0
+QTJA.US,D,20240220,000000,21.96,21.96,21.79,21.9,20792,0
+QTJA.US,D,20240221,000000,21.82,21.8359,21.7142,21.8359,3749,0
+QTJA.US,D,20240222,000000,22.19,22.27,22.19,22.2187,9793,0
+QTJA.US,D,20240223,000000,22.2021,22.2472,22.1601,22.1995,6271,0
+QTJA.US,D,20240226,000000,22.24,22.24,22.235,22.235,29280,0
+QTJA.US,D,20240227,000000,22.18,22.28,22.18,22.28,10597,0
+QTJA.US,D,20240228,000000,22.24,22.24,22.1731,22.21,2707,0
+QTJA.US,D,20240229,000000,22.21,22.34,22.21,22.34,9770,0
+QTJA.US,D,20240301,000000,22.44,22.49,22.44,22.46,3114,0
+QTJA.US,D,20240304,000000,22.4899,22.4899,22.36,22.3907,25152,0
+QTJA.US,D,20240305,000000,22.26,22.26,22.11,22.1461,1961,0
+QTJA.US,D,20240306,000000,22.32,22.32,22.2329,22.2329,9661,0
+QTJA.US,D,20240307,000000,22.39,22.42,22.34,22.398,8221,0
+QTJA.US,D,20240308,000000,22.4297,22.4297,22.2,22.2,6823,0
+QTJA.US,D,20240311,000000,22.16,22.2,22.11,22.1599,6478,0
+QTJA.US,D,20240312,000000,22.27,22.38,22.27,22.3732,2424,0
+QTJA.US,D,20240313,000000,22.29,22.3139,22.27,22.2733,1334,0
+QTJA.US,D,20240314,000000,22.32,22.32,22.1967,22.2043,4284,0
+QTJA.US,D,20240315,000000,22.11,22.11,22.08,22.0857,963,0
+QTJA.US,D,20240318,000000,22.26,22.31,22.23,22.23,13823,0
+QTJA.US,D,20240319,000000,22.12,22.27,22.12,22.2693,2481,0
+QTJA.US,D,20240320,000000,22.29,22.46,22.23,22.46,12288,0
+QTJA.US,D,20240321,000000,22.56,22.56,22.45,22.4898,8701,0
+QTJA.US,D,20240322,000000,22.4901,22.54,22.4901,22.54,318,0
+QTJA.US,D,20240325,000000,22.44,22.53,22.44,22.4787,2387,0
+QTJA.US,D,20240326,000000,22.55,22.55,22.4447,22.4447,5271,0
+QTJA.US,D,20240327,000000,22.52,22.52,22.45,22.4727,5949,0
+QTJA.US,D,20240328,000000,22.473,22.53,22.45,22.4847,8901,0
+QTJA.US,D,20240401,000000,22.56,22.56,22.45,22.54,3130,0
+QTJA.US,D,20240402,000000,22.46,22.46,22.35,22.4101,4702,0
+QTJA.US,D,20240403,000000,22.49,22.51,22.4263,22.4263,2032,0
+QTJA.US,D,20240404,000000,22.59,22.59,22.26,22.26,8532,0
+QTJA.US,D,20240405,000000,22.31,22.3904,22.31,22.3904,1095,0
+QTJA.US,D,20240408,000000,22.4304,22.46,22.39,22.4008,2131,0
+QTJA.US,D,20240409,000000,22.41,22.439,22.41,22.439,922,0
+QTJA.US,D,20240410,000000,22.3,22.38,22.3,22.38,5680,0
+QTJA.US,D,20240411,000000,22.33,22.55,22.32,22.5304,4434,0
+QTJA.US,D,20240412,000000,22.353,22.4,22.21,22.2853,6335,0
+QTJA.US,D,20240415,000000,22.28,22.29,22.01,22.0689,6636,0
+QTJA.US,D,20240416,000000,22.0874,22.0874,22.0874,22.0874,346,0
+QTJA.US,D,20240417,000000,22.015,22.015,21.905,21.922,5262,0
+QTJA.US,D,20240418,000000,21.89,21.92,21.8241,21.8241,2026,0
+QTJA.US,D,20240419,000000,21.57,21.5701,21.45,21.45,3722,0
+QTJA.US,D,20240422,000000,21.57,21.81,21.57,21.75,1377,0
+QTJA.US,D,20240423,000000,21.9447,22.0487,21.92,21.9802,4983,0
+QTJA.US,D,20240424,000000,21.99,22.0691,21.99,22.0434,801,0
+QTJA.US,D,20240425,000000,21.756,21.98,21.756,21.9467,574,0
+QTJA.US,D,20240426,000000,22.115,22.27,22.115,22.207,14668,0
+QTJA.US,D,20240429,000000,22.2316,22.3,22.22,22.3,11160,0
+QTJA.US,D,20240430,000000,22.24,22.27,22.0094,22.0094,4698,0
+QTJA.US,D,20240501,000000,21.91,21.96,21.91,21.9165,912,0
+QTJA.US,D,20240502,000000,21.8501,22.13,21.8501,22.0826,4306,0
+QTJA.US,D,20240503,000000,22.44,22.4499,22.41,22.4144,22196,0
+QTJA.US,D,20240506,000000,22.51,22.569,22.5,22.569,1373,0
+QTJA.US,D,20240507,000000,22.6,22.6787,22.56,22.6111,4291,0
+QTJA.US,D,20240508,000000,22.53,22.617,22.53,22.617,7640,0
+QTJA.US,D,20240509,000000,22.57,22.652,22.568,22.652,3730,0
+QTJA.US,D,20240510,000000,22.6911,22.74,22.66,22.71,4297,0
+QTJA.US,D,20240513,000000,22.7112,22.77,22.7,22.733,4668,0
+QTJA.US,D,20240514,000000,22.7541,22.8398,22.7201,22.8398,10755,0
+QTJA.US,D,20240515,000000,23.03,23.07,23.03,23.0402,3918,0
+QTJA.US,D,20240516,000000,23.04,23.0892,23.0167,23.0167,5388,0
+QTJA.US,D,20240517,000000,23.025,23.05,22.98,23.0202,2101,0
+QTJA.US,D,20240520,000000,23.1217,23.126,23.1061,23.1061,735,0
+QTJA.US,D,20240521,000000,23.1497,23.17,23.11,23.1402,7724,0
+QTJA.US,D,20240522,000000,23.15,23.15,23.1166,23.1166,319,0
+QTJA.US,D,20240523,000000,23.0887,23.0887,23.0887,23.0887,133,0
+QTJA.US,D,20240524,000000,23.11,23.2202,23.1002,23.2202,1416,0
+QTJA.US,D,20240528,000000,23.29,23.29,23.2325,23.2325,4993,0
+QTJA.US,D,20240529,000000,23.2155,23.23,23.1603,23.1603,3678,0
+QTJA.US,D,20240530,000000,23.16,23.16,23.05,23.0639,4180,0
+QTJA.US,D,20240531,000000,22.92,23.0659,22.84,23.0659,27496,0
+QTJA.US,D,20240603,000000,23.05,23.1086,23.025,23.1016,1277,0
+QTJA.US,D,20240604,000000,23.085,23.19,23.085,23.1497,687,0
+QTJA.US,D,20240605,000000,23.29,23.36,23.29,23.3478,19429,0
+QTJA.US,D,20240606,000000,23.355,23.38,23.3201,23.3505,1732,0
+QTJA.US,D,20240607,000000,23.3626,23.4,23.359,23.359,1270,0
+QTJA.US,D,20240610,000000,23.3999,23.3999,23.3859,23.3859,357,0
+QTJA.US,D,20240611,000000,23.43,23.47,23.42,23.4508,13580,0
+QTJA.US,D,20240612,000000,23.63,23.65,23.5701,23.6034,2615,0
+QTJA.US,D,20240613,000000,23.59,23.66,23.59,23.6369,2220,0
+QTJA.US,D,20240614,000000,23.66,23.66,23.6401,23.6401,239,0
+QTJA.US,D,20240617,000000,23.68,23.73,23.67,23.7164,2277,0
+QTJA.US,D,20240618,000000,23.75,23.76,23.7,23.7,4387,0
+QTJA.US,D,20240620,000000,23.7,23.75,23.63,23.6952,10863,0
+QTJA.US,D,20240621,000000,23.6861,23.69,23.657,23.657,3365,0
+QTJA.US,D,20240624,000000,23.655,23.69,23.584,23.584,10335,0
+QTJA.US,D,20240625,000000,23.66,23.697,23.625,23.697,42527,0
+QTJA.US,D,20240626,000000,23.73,23.73,23.67,23.7228,16772,0
+QTJA.US,D,20240627,000000,23.73,23.78,23.69,23.7,6471,0
+QTJA.US,D,20240628,000000,23.8022,23.8022,23.7,23.7171,2944,0
+QTJA.US,D,20240701,000000,23.7301,23.787,23.7301,23.787,1715,0
+QTJA.US,D,20240702,000000,23.77,23.8608,23.77,23.8515,20910,0
+QTJA.US,D,20240703,000000,23.895,23.895,23.895,23.895,73,0
+QTJA.US,D,20240705,000000,23.9065,23.98,23.9065,23.9559,15629,0
+QTJA.US,D,20240708,000000,23.94,23.9678,23.93,23.9678,9735,0
+QTJA.US,D,20240709,000000,23.96,23.992,23.95,23.9612,4705,0
+QTJA.US,D,20240710,000000,23.97,23.99,23.97,23.985,11625,0
+QTJA.US,D,20240711,000000,23.99,23.9901,23.8991,23.8991,30768,0
+QTJA.US,D,20240712,000000,23.96,23.99,23.93,23.9525,7090,0
+QTJA.US,D,20240715,000000,23.97,23.97,23.93,23.9434,6712,0
+QTJA.US,D,20240716,000000,23.94,23.9728,23.92,23.9728,13273,0
+QTJA.US,D,20240717,000000,23.844,23.85,23.75,23.75,36505,0
+QTJA.US,D,20240718,000000,23.815,23.84,23.66,23.7,12975,0
+QTJA.US,D,20240719,000000,23.64,23.7099,23.64,23.655,1881,0
+QTJA.US,D,20240722,000000,23.745,23.8244,23.745,23.8122,3587,0
+QTJA.US,D,20240723,000000,23.8099,23.8317,23.79,23.7918,8713,0
+QTJA.US,D,20240724,000000,23.62,23.62,23.4,23.4275,13827,0
+QTJA.US,D,20240725,000000,23.39,23.5326,23.33,23.33,5167,0
+QTJA.US,D,20240726,000000,23.49,23.506,23.36,23.4134,9084,0
+QTJA.US,D,20240729,000000,23.55,23.55,23.4966,23.4966,1024,0
+QTJA.US,D,20240730,000000,23.54,23.54,23.31,23.352,3668,0
+QTJA.US,D,20240731,000000,23.628,23.72,23.628,23.662,62597,0
+QTJA.US,D,20240801,000000,23.4687,23.4687,23.3,23.353,1689,0
+QTJA.US,D,20240802,000000,23.16,23.17,22.8599,22.9516,5863,0
+QTJA.US,D,20240805,000000,21.64,22.6199,21.64,22.3,28923,0
+QTJA.US,D,20240806,000000,22.48,22.8,22.46,22.7133,17078,0
+QTJA.US,D,20240807,000000,23.02,23.02,22.5404,22.5404,7131,0
+QTJA.US,D,20240808,000000,22.82,23.05,22.82,22.9734,7664,0
+QTJA.US,D,20240809,000000,23.16,23.1899,23.1439,23.1439,3330,0
+QTJA.US,D,20240812,000000,23.14,23.28,23.14,23.1892,1447,0
+QTJA.US,D,20240813,000000,23.375,23.5213,23.375,23.5213,1750,0
+QTJA.US,D,20240814,000000,23.59,23.6217,23.56,23.615,8836,0
+QTJA.US,D,20240815,000000,23.7801,23.88,23.7801,23.8484,2277,0
+QTJA.US,D,20240816,000000,23.832,23.92,23.832,23.8807,1489,0
+QTJA.US,D,20240819,000000,23.89,23.9891,23.89,23.9891,7650,0
+QTJA.US,D,20240820,000000,23.97,23.9999,23.9645,23.9693,4034,0
+QTJA.US,D,20240821,000000,23.99,24,23.97,23.97,14379,0
+QTJA.US,D,20240822,000000,24,24,23.8324,23.8324,6594,0
+QTJA.US,D,20240823,000000,23.965,23.99,23.965,23.99,236,0
+QTJA.US,D,20240826,000000,23.94,23.94,23.9181,23.9181,1992,0
+QTJA.US,D,20240827,000000,23.99,24,23.9606,23.9606,2388,0
+QTJA.US,D,20240828,000000,23.86,23.89,23.86,23.867,3093,0
+QTJA.US,D,20240829,000000,23.975,23.975,23.887,23.887,1711,0
+QTJA.US,D,20240830,000000,23.97,24,23.9304,24,8158,0
+QTJA.US,D,20240903,000000,23.8203,23.8203,23.6022,23.6276,6089,0
+QTJA.US,D,20240904,000000,23.6598,23.69,23.57,23.6137,5882,0
+QTJA.US,D,20240905,000000,23.6,23.67,23.6,23.6191,1354,0
+QTJA.US,D,20240906,000000,23.36,23.36,23.2645,23.2645,879,0
+QTJA.US,D,20240909,000000,23.3601,23.462,23.36,23.462,4005,0
+QTJA.US,D,20240910,000000,23.58,23.5931,23.56,23.5931,1262,0
+QTJA.US,D,20240911,000000,23.5098,23.8471,23.3873,23.8471,1747,0
+QTJA.US,D,20240912,000000,23.9456,24,23.9456,23.9517,7074,0
+QTJA.US,D,20240913,000000,23.96,24.02,23.95,24.0199,3558,0
+QTJA.US,D,20240916,000000,23.94,24.02,23.94,23.9973,871,0
+QTJA.US,D,20240917,000000,24.02,24.02,23.9844,24,4594,0
+QTJA.US,D,20240918,000000,23.988,23.988,23.988,23.988,202,0
+QTJA.US,D,20240919,000000,24.19,24.2461,24.1586,24.2142,9124,0
+QTJA.US,D,20240920,000000,24.21,24.24,24.17,24.19,19631,0
+QTJA.US,D,20240923,000000,24.25,24.28,24.25,24.2793,6006,0
+QTJA.US,D,20240924,000000,24.32,24.32,24.29,24.3152,679,0
+QTJA.US,D,20240925,000000,24.26,24.35,24.26,24.3277,5334,0
+QTJA.US,D,20240926,000000,24.36,24.38,24.31,24.3773,3170,0
+QTJA.US,D,20240927,000000,24.3641,24.3709,24.3414,24.3414,917,0
+QTJA.US,D,20240930,000000,24.3599,24.3751,24.2917,24.3751,1094,0
+QTJA.US,D,20241001,000000,24.1652,24.2709,24.1652,24.2389,1517,0
+QTJA.US,D,20241002,000000,24.2,24.23,24.2,24.23,1031,0
+QTJA.US,D,20241003,000000,24.32,24.32,24.2095,24.2311,2273,0
+QTJA.US,D,20241004,000000,24.3,24.3507,24.3,24.3507,703,0
+QTJA.US,D,20241007,000000,24.36,24.36,24.2549,24.2549,206,0
+QTJA.US,D,20241008,000000,24.39,24.39,24.34,24.3542,1508,0
+QTJA.US,D,20241009,000000,24.35,24.4557,24.35,24.4557,647,0
+QTJA.US,D,20241010,000000,24.4307,24.4307,24.4307,24.4307,8,0
+QTJA.US,D,20241011,000000,24.4301,24.4998,24.4301,24.4998,4885,0
+QTJA.US,D,20241014,000000,24.5001,24.569,24.49,24.569,3861,0
+QTJA.US,D,20241015,000000,24.48,24.48,24.4686,24.4686,1048,0
+QTJA.US,D,20241016,000000,24.437915,24.5099,24.437915,24.5099,947,0
+QTJA.US,D,20241017,000000,24.49,24.5245,24.48,24.5245,2022,0
+QTJA.US,D,20241018,000000,24.565,24.61,24.54,24.5761,3412,0
+QTJA.US,D,20241021,000000,24.62,24.62,24.57,24.57,2117,0
+QTJA.US,D,20241022,000000,24.62,24.6296,24.62,24.6296,108,0
+QTJA.US,D,20241023,000000,24.58,24.58,24.516,24.516,1217,0
+QTJA.US,D,20241024,000000,24.53,24.5822,24.52,24.5822,1484,0
+QTJA.US,D,20241025,000000,24.58,24.61,24.58,24.6099,659,0
+QTJA.US,D,20241028,000000,24.5901,24.5901,24.5305,24.5305,5821,0
+QTJA.US,D,20241029,000000,24.69,24.69,24.6566,24.6566,668,0
+QTJA.US,D,20241030,000000,24.63,24.67,24.62,24.6224,3941,0
+QTJA.US,D,20241031,000000,24.46,24.51,24.46,24.4739,1236,0
+QTJA.US,D,20241101,000000,24.54,24.57,24.51,24.5576,9728,0
+QTJA.US,D,20241104,000000,24.52,24.565,24.52,24.52,7205,0
+QTJA.US,D,20241105,000000,24.645,24.675,24.645,24.6648,1855,0
+QTJA.US,D,20241106,000000,24.782,24.825,24.78,24.8247,11702,0
+QTJA.US,D,20241107,000000,24.83,24.865,24.83,24.8593,88533,0
+QTJA.US,D,20241108,000000,24.87,24.882,24.85,24.8741,18885,0
+QTJA.US,D,20241111,000000,24.8501,24.8877,24.85,24.86,4946,0
+QTJA.US,D,20241112,000000,24.88,24.8892,24.8642,24.8792,2870,0
+QTJA.US,D,20241113,000000,24.9,24.9,24.87,24.8791,4103,0
+QTJA.US,D,20241114,000000,24.885,24.885,24.86,24.86,22340,0
+QTJA.US,D,20241115,000000,24.8783,24.8783,24.8,24.8395,3744,0
+QTJA.US,D,20241118,000000,24.87,24.8814,24.7,24.8683,5755,0
+QTJA.US,D,20241119,000000,24.8503,24.884,24.8503,24.884,7921,0
+QTJA.US,D,20241121,000000,24.87,24.87,24.8619,24.8657,28868,0
+QTJA.US,D,20241122,000000,24.8858,24.9,24.88,24.8943,22696,0
+QTJA.US,D,20241125,000000,24.93,24.9516,24.91,24.9516,16642,0
+QTJA.US,D,20241126,000000,24.93,24.94,24.93,24.9392,2342,0
+QTJA.US,D,20241127,000000,24.9539,24.9539,24.93,24.9442,3122,0
+QTJA.US,D,20241129,000000,24.985,24.985,24.9501,24.985,19628,0
+QTJA.US,D,20241202,000000,24.96,24.99,24.9523,24.9523,94553,0
+QTJA.US,D,20241203,000000,24.97,25.0113,24.97,24.998,3919,0
+QTJA.US,D,20241204,000000,24.98,25.01,24.98,25.002,5847,0
+QTJA.US,D,20241205,000000,24.981,25.0147,24.981,25.0147,715,0
+QTJA.US,D,20241206,000000,25,25.0599,25,25.0295,3062,0
+QTJA.US,D,20241209,000000,25,25.0699,24.98,25.0344,2791,0
+QTJA.US,D,20241210,000000,25.0297,25.0343,25,25.0343,1126,0
+QTJA.US,D,20241211,000000,25.01,25.0442,25.01,25.0442,922,0
+QTJA.US,D,20241212,000000,25.01,25.0393,25.01,25.0393,2945,0
+QTJA.US,D,20241213,000000,25.05,25.09,24.94,25.0467,39896,0
+QTJA.US,D,20241216,000000,25.03,25.03,25.02,25.0242,6052,0
+QTJA.US,D,20241217,000000,25.03,25.058,25.01,25.058,11613,0
+QTJA.US,D,20241218,000000,25.03,25.06,25.02,25.0416,44699,0
+QTJA.US,D,20241219,000000,25.01,25.0303,24.985,25.02,30917,0
+QTJA.US,D,20241220,000000,25.02,25.0418,25.02,25.03,64697,0
+QTJA.US,D,20241223,000000,25.04,25.05,25.04,25.05,7079,0
+QTJA.US,D,20241224,000000,25.0838,25.095,25.05,25.095,686,0
+QTJA.US,D,20241226,000000,25.08,25.08,25.06,25.06,2615,0
+QTJA.US,D,20241227,000000,25.06,25.1,25.06,25.0793,530,0
+QTJA.US,D,20241230,000000,25.07,25.11,25.07,25.1039,2784,0
+QTJA.US,D,20241231,000000,25.09,25.14,25.08,25.08,38894,0
+QTJA.US,D,20250102,000000,25.2499,25.28,24.89,25.11,63013,0
+QTJA.US,D,20250103,000000,25.201,25.3539,25.201,25.3539,2369,0
+QTJA.US,D,20250106,000000,25.6,25.6,25.488,25.51,13748,0
+QTJA.US,D,20250107,000000,25.28,25.37,25.2115,25.2115,17984,0
+QTJA.US,D,20250108,000000,25.21,25.2493,25.06,25.2493,12600,0
+QTJA.US,D,20250110,000000,24.83,25.04,24.83,24.9352,2510,0
+QTJA.US,D,20250113,000000,24.71,25,24.71,25,3958,0
+QTJA.US,D,20250114,000000,24.9874,24.9874,24.81,24.88,1008,0
+QTJA.US,D,20250115,000000,25.2653,25.374,25.2653,25.35,48085,0
+QTJA.US,D,20250116,000000,25.35,25.35,25.262,25.262,285,0
+QTJA.US,D,20250117,000000,25.535,25.5485,25.535,25.5485,303,0
+QTJA.US,D,20250121,000000,25.6,25.7199,25.55,25.6779,4650,0
+QTJA.US,D,20250122,000000,25.92,25.92,25.8,25.874,21581,0
+QTJA.US,D,20250123,000000,25.8,25.9132,25.8,25.9132,7250,0
+QTJA.US,D,20250124,000000,25.92,25.956,25.78,25.805,22915,0
+QTJA.US,D,20250127,000000,25.38,25.38,25.19,25.3,13452,0
+QTJA.US,D,20250128,000000,25.53,25.5901,25.45,25.5901,10836,0
+QTJA.US,D,20250129,000000,25.58,25.61,25.48,25.5902,3528,0
+QTJA.US,D,20250130,000000,25.68,25.7,25.53,25.6473,1145,0
+QTJA.US,D,20250131,000000,25.82,25.9,25.62,25.6329,9254,0
+QTJA.US,D,20250203,000000,25.3,25.57,25.26,25.523,4228,0
+QTJA.US,D,20250204,000000,25.628,25.7133,25.62,25.7133,3863,0
+QTJA.US,D,20250205,000000,25.7,25.79,25.69,25.79,1519,0
+QTJA.US,D,20250206,000000,25.85,25.9117,25.85,25.9117,659,0
+QTJA.US,D,20250207,000000,25.78,25.78,25.68,25.7138,2487,0
+QTJA.US,D,20250210,000000,25.9,25.9208,25.9,25.9208,102,0
+QTJA.US,D,20250211,000000,25.85,25.89,25.83,25.8849,1660,0
+QTJA.US,D,20250212,000000,25.82,25.8984,25.78,25.8984,1115,0
+QTJA.US,D,20250213,000000,25.96,26.1214,25.96,26.1214,5376,0
+QTJA.US,D,20250214,000000,26.14,26.219,26.14,26.2154,967,0
+QTJA.US,D,20250218,000000,26.15,26.24,26.15,26.2056,496,0
+QTJA.US,D,20250219,000000,26.17,26.33,26.17,26.2494,8626,0
+QTJA.US,D,20250220,000000,26.0629,26.183,26.0629,26.183,4708,0
+QTJA.US,D,20250221,000000,26.175,26.175,25.83,25.8457,1914,0
+QTJA.US,D,20250224,000000,25.9,25.9,25.72,25.8001,3402,0
+QTJA.US,D,20250225,000000,25.49,25.5314,25.33,25.422,7076,0
+QTJA.US,D,20250226,000000,25.58,25.64,25.3517,25.436,5614,0
+QTJA.US,D,20250227,000000,25.3,25.39,24.8777,24.8777,7594,0
+QTJA.US,D,20250228,000000,24.78,25.1902,24.77,25.1902,6561,0
+QTJA.US,D,20250303,000000,25.25,25.25,24.7053,24.7053,6849,0
+QTJA.US,D,20250304,000000,24.59,24.8,24.39,24.6518,4285,0
+QTJA.US,D,20250305,000000,24.6,24.9282,24.5,24.9282,2465,0
+QTJA.US,D,20250306,000000,24.65,24.65,24.27,24.27,4816,0
+QTJA.US,D,20250307,000000,24.35,24.5236,24.091,24.5236,28480,0
+QTJA.US,D,20250310,000000,24.16,24.17,23.531,23.6044,31138,0
+QTJA.US,D,20250311,000000,23.47,23.82,23.3601,23.5761,5773,0
+QTJA.US,D,20250312,000000,23.85,23.85,23.81,23.8251,581,0
+QTJA.US,D,20250313,000000,23.45,23.4901,23.2708,23.32,22076,0
+QTJA.US,D,20250314,000000,23.6,23.99,23.6,23.96,5728,0
+QTJA.US,D,20250317,000000,23.94,24.18,23.9,24.06,44107,0
+QTJA.US,D,20250318,000000,23.7,23.7055,23.6,23.7055,3667,0
+QTJA.US,D,20250319,000000,23.8777,24.0263,23.845,24.0263,747,0
+QTJA.US,D,20250320,000000,24.09,24.09,23.9806,23.9806,101,0
+QTJA.US,D,20250321,000000,23.8,24.0311,23.8,24.0311,1718,0
+QTJA.US,D,20250324,000000,24.43,24.531,24.43,24.53,23438,0
+QTJA.US,D,20250325,000000,24.59,24.6998,24.59,24.6998,1721,0
+QTJA.US,D,20250326,000000,24.535,24.54,24.2954,24.2954,868,0
+QTJA.US,D,20250327,000000,24.24,24.24,24.1819,24.1819,165,0
+QTJA.US,D,20250328,000000,23.5,23.5255,23.5,23.5255,332,0
+QTJA.US,D,20250401,000000,23.631,23.6844,23.6128,23.6844,2001,0
+QTJA.US,D,20250402,000000,23.66,23.95,23.66,23.9243,699,0
+QTJA.US,D,20250403,000000,22.5801,22.88,22.5251,22.5251,2625,0
+QTJA.US,D,20250404,000000,21.76,21.76,21.0116,21.0116,29804,0
+QTJA.US,D,20250407,000000,20.585,21.59,20.585,21.0197,5027,0
+QTJA.US,D,20250408,000000,21.57,21.57,20.5451,20.5451,1304,0
+QTJA.US,D,20250409,000000,20.83,23.3044,20.49,23.3044,6374,0
+QTJA.US,D,20250410,000000,22.59,22.59,22.06,22.2784,2769,0
+QTJA.US,D,20250411,000000,22.36,22.7466,22.36,22.7466,738,0
+QTJA.US,D,20250414,000000,23.1488,23.2,22.9144,22.9144,6012,0
+QTJA.US,D,20250415,000000,23.12,23.19,22.91,22.9443,5240,0
+QTJA.US,D,20250416,000000,22.62,22.62,21.91,22.1571,2213,0
+QTJA.US,D,20250417,000000,22.2299,22.2299,22.1297,22.1297,388,0
+QTJA.US,D,20250421,000000,21.78,21.78,21.26,21.5262,1746,0
+QTJA.US,D,20250422,000000,21.991,22.18,21.991,22.1,1331,0
+QTJA.US,D,20250423,000000,22.92,23.02,22.63,22.713,3046,0
+QTJA.US,D,20250424,000000,23.041,23.3412,23.041,23.3412,2296,0
+QTJA.US,D,20250425,000000,23.421,23.6268,23.421,23.6268,973,0
+QTJA.US,D,20250428,000000,23.69,23.69,23.54,23.6488,2033,0
+QTJA.US,D,20250429,000000,23.73,23.82,23.73,23.7546,11850,0
+QTJA.US,D,20250430,000000,23.22,23.7984,23.22,23.7984,302,0
+QTJA.US,D,20250501,000000,24.2,24.2,24.0564,24.0564,1242,0
+QTJA.US,D,20250502,000000,24.39,24.3944,24.35,24.3944,2700,0
+QTJA.US,D,20250505,000000,24.27,24.365,24.2345,24.2345,1667,0
+QTJA.US,D,20250507,000000,23.9301,24.1127,23.9301,24.1127,2701,0
+QTJA.US,D,20250508,000000,24.19,24.3617,24.19,24.3617,2162,0
+QTJA.US,D,20250509,000000,24.49,24.49,24.301,24.388,10609,0
+QTJA.US,D,20250512,000000,25.07,25.37,25.07,25.37,12676,0
+QTJA.US,D,20250513,000000,25.68,25.6839,25.68,25.6839,248,0
+QTJA.US,D,20250514,000000,25.69,25.87,25.69,25.7712,198085,0
+QTJA.US,D,20250515,000000,25.71,25.909,25.71,25.7991,15032,0
+QTJA.US,D,20250516,000000,25.85,25.9071,25.8499,25.9071,4641,0
+QTJA.US,D,20250519,000000,25.89,25.955,25.88,25.9395,18582,0
+QTJA.US,D,20250520,000000,25.88,25.889,25.8766,25.8766,1314,0
+QTJA.US,D,20250521,000000,25.9899,25.9899,25.52,25.5925,3272,0
+QTJA.US,D,20250528,000000,25.97,25.97,25.8552,25.8552,1997,0
+QTJA.US,D,20250602,000000,25.79,26.0484,25.79,26.0484,311,0
+QTJA.US,D,20250603,000000,26.22,26.23,26.2,26.2,15222,0
+QTJA.US,D,20250604,000000,26.31,26.31,26.26,26.2774,695,0
+QTJA.US,D,20250605,000000,26.4099,26.4099,26.1513,26.1513,1196,0
+QTJA.US,D,20250606,000000,26.41,26.41,26.3301,26.3668,3659,0
+QTJA.US,D,20250610,000000,26.4484,26.5355,26.44,26.5355,508,0
+QTJA.US,D,20250611,000000,26.4899,26.4899,26.4606,26.4606,633,0
+QTJA.US,D,20250612,000000,26.549,26.5499,26.47,26.5067,692,0
+QTJA.US,D,20250616,000000,26.51,26.5587,26.51,26.5587,101,0
+QTJA.US,D,20250617,000000,26.49,26.52,26.06,26.3245,301869,0
+QTJA.US,D,20250618,000000,26.43,26.45,26.3983,26.3983,5587,0
+QTJA.US,D,20250620,000000,26.34,26.34,26.3003,26.3003,349,0
+QTJA.US,D,20250623,000000,26.411,26.5624,26.411,26.5624,1204,0
+QTJA.US,D,20250624,000000,26.84,26.84,26.831,26.831,1753,0
+QTJA.US,D,20250625,000000,26.83,26.87,26.83,26.87,312,0
+QTJA.US,D,20250626,000000,27.01,27.109,27.01,27.08,3643,0
+QTJA.US,D,20250627,000000,27.165,27.165,27.04,27.1428,57263,0
+QTJA.US,D,20250630,000000,27.229,27.279,27.229,27.2657,4464,0
+QTJA.US,D,20250701,000000,27.16,27.17,27.1442,27.1442,272,0
+QTJA.US,D,20250702,000000,27.2799,27.2799,27.23,27.24,775,0
+QTJA.US,D,20250703,000000,27.37,27.4015,27.37,27.3912,3249,0
+QTJA.US,D,20250708,000000,27.37,27.3899,27.3256,27.3256,2576,0
+QTJA.US,D,20250710,000000,27.4,27.49,27.4,27.4392,1379,0
+QTJA.US,D,20250711,000000,27.46,27.4894,27.4293,27.4293,789,0
+QTJA.US,D,20250714,000000,27.44,27.5,27.415,27.459,4243,0
+QTJA.US,D,20250715,000000,27.5081,27.58,27.4995,27.4995,1245,0
+QTJA.US,D,20250716,000000,27.47,27.52,27.38,27.5112,1477,0
+QTJA.US,D,20250717,000000,27.6,27.66,27.5201,27.6354,3658,0
+QTJA.US,D,20250718,000000,27.66,27.66,27.59,27.6458,3221,0
+QTJA.US,D,20250721,000000,27.79,27.81,27.74,27.7456,2522,0
+QTJA.US,D,20250722,000000,27.6,27.71,27.6,27.6877,7425,0
+QTJA.US,D,20250723,000000,27.71,27.7545,27.71,27.7545,791,0
+QTJA.US,D,20250724,000000,27.7901,27.88,27.78,27.8504,1664,0
+QTJA.US,D,20250725,000000,27.93,27.93,27.85,27.8754,3408,0
+QTJA.US,D,20250728,000000,27.979,27.979,27.92,27.9514,7457,0
+QTJA.US,D,20250729,000000,27.99,27.99,27.9062,27.9062,359,0
+QTJA.US,D,20250730,000000,27.911,27.9699,27.8934,27.8934,5104,0
+QTJA.US,D,20250731,000000,28.02,28.02,27.83,27.83,7256,0
+QTJA.US,D,20250801,000000,27.63,27.63,27.451,27.497,4999,0
+QTJA.US,D,20250804,000000,27.75,27.861,27.67,27.861,1398,0
+QTJA.US,D,20250805,000000,27.83,27.84,27.7,27.746,1552,0
+QTJA.US,D,20250806,000000,27.8,27.99,27.791,27.9589,6674,0
+QTJA.US,D,20250807,000000,28,28.02,27.96,27.9757,16880,0
+QTJA.US,D,20250808,000000,28.14,28.14,28.1187,28.1208,1117,0
+QTJA.US,D,20250811,000000,28.18,28.18,28.0792,28.0792,296,0
+QTJA.US,D,20250812,000000,28.249,28.3015,28.18,28.3015,1655,0
+QTJA.US,D,20250813,000000,28.339,28.34,28.3001,28.3118,2412,0
+QTJA.US,D,20250814,000000,28.309,28.3164,28.27,28.3164,4366,0
+QTJA.US,D,20250815,000000,28.27,28.3,28.24,28.2554,4971,0
+QTJA.US,D,20250818,000000,28.21,28.2947,28.21,28.2947,1801,0
+QTJA.US,D,20250819,000000,28.12,28.13,28.08,28.081,3476,0
+QTJA.US,D,20250820,000000,27.97,28.0223,27.91,28.0223,29874,0
+QTJA.US,D,20250821,000000,27.95,27.95,27.9452,27.9452,55769,0
+QTJA.US,D,20250822,000000,28.27,28.27,28.2227,28.2227,900,0
+QTJA.US,D,20250825,000000,28.2799,28.2799,28.22,28.22,12425,0
+QTJA.US,D,20250826,000000,28.2699,28.2865,28.2699,28.2865,5501,0
+QTJA.US,D,20250827,000000,28.25,28.3199,28.215,28.2858,30650,0
+QTJA.US,D,20250828,000000,28.3255,28.4299,28.3,28.3889,6804,0
+QTJA.US,D,20250829,000000,28.26,28.29,28.1895,28.1895,7322,0
+QTJA.US,D,20250902,000000,27.95,28.0891,27.925,28.0891,5369,0
+QTJA.US,D,20250903,000000,28.1804,28.2031,28.13,28.2031,1948,0
+QTJA.US,D,20250904,000000,28.21,28.37,28.19,28.3556,2086,0
+QTJA.US,D,20250905,000000,28.43,28.43,28.29,28.3428,3325,0
+QTJA.US,D,20250908,000000,28.45,28.5,28.42,28.4441,3752,0
+QTJA.US,D,20250909,000000,28.47,28.509,28.468,28.4784,2429,0
+QTJA.US,D,20250910,000000,28.5594,28.5599,28.49,28.49,4103,0
+QTJA.US,D,20250911,000000,28.56,28.61,28.53,28.5749,1034,0
+QTJA.US,D,20250912,000000,28.6399,28.67,28.625,28.625,4853,0
+QTJA.US,D,20250915,000000,28.7,28.7,28.6768,28.6768,1103,0
+QTJA.US,D,20250916,000000,28.67,28.69,28.655,28.6651,2345,0
+QTJA.US,D,20250918,000000,28.73,28.755,28.73,28.7457,5916,0
+QTJA.US,D,20250919,000000,28.74,28.819,28.74,28.8078,2638,0
+QTJA.US,D,20250922,000000,28.79,28.87,28.79,28.845,1157,0
+QTJA.US,D,20250923,000000,28.8,28.8,28.7553,28.7553,136,0
+QTJA.US,D,20250924,000000,28.78,28.78,28.7091,28.7354,1488,0
+QTJA.US,D,20250925,000000,28.71,28.71,28.7081,28.7081,1101,0
+QTJA.US,D,20250926,000000,28.735,28.8049,28.735,28.8049,1365,0
+QTJA.US,D,20250929,000000,28.9,28.9,28.8448,28.8448,1628,0
+QTJA.US,D,20250930,000000,28.87,28.8854,28.83,28.8854,157755,0
+QTJA.US,D,20251001,000000,28.92,28.9417,28.895,28.9417,2207,0
+QTJA.US,D,20251002,000000,28.91,28.9458,28.91,28.9458,991,0
+QTJA.US,D,20251003,000000,28.96,28.97,28.93,28.9349,2568,0
+QTJA.US,D,20251006,000000,28.94,28.99,28.94,28.9851,3198,0
+QTJA.US,D,20251007,000000,28.99,28.99,28.9,28.936,4355,0
+QTJA.US,D,20251008,000000,29.03,29.04,29,29.02,1624,0
+QTJA.US,D,20251009,000000,29.0325,29.0325,29,29.0007,1757,0
+QTJA.US,D,20251010,000000,29.0685,29.0685,28.61,28.67,5198,0
+QTJA.US,D,20251013,000000,28.835,28.9399,28.8,28.8,7031,0
+QTJA.US,D,20251014,000000,28.74,28.93,28.71,28.8183,2041,0
+QTJA.US,D,20251015,000000,28.9848,28.9848,28.855,28.8623,723,0
+QTJA.US,D,20251016,000000,28.78,28.805,28.72,28.754,4393,0
+QTJA.US,D,20251017,000000,28.78,28.91,28.755,28.87,5139,0
+QTJA.US,D,20251020,000000,29.06,29.1417,29.06,29.1417,448,0
+QTJA.US,D,20251021,000000,29.12,29.15,29.1,29.1448,1258,0
+QTJA.US,D,20251022,000000,29.095,29.14,29.01,29.0612,2753,0
+QTJA.US,D,20251023,000000,29.11,29.17,29.0215,29.0215,1600,0
+QTJA.US,D,20251024,000000,29.215,29.24,29.215,29.23,841,0
+QTJA.US,D,20251027,000000,29.34,29.35,29.25,29.33,7667,0
+QTJA.US,D,20251028,000000,29.31,29.355,29.31,29.3449,163321,0
+QTJA.US,D,20251029,000000,29.32,29.37,29.32,29.36,18590,0
+QTJA.US,D,20251030,000000,29.3522,29.3699,29.29,29.31,2097,0
+QTJA.US,D,20251031,000000,29.38,29.38,29.31,29.317,7010,0
+QTJA.US,D,20251103,000000,29.31,29.3431,29.3068,29.3431,1767,0
+QTJA.US,D,20251104,000000,29.34,29.3595,29.24,29.2568,29423,0
+QTJA.US,D,20251105,000000,29.335,29.37,29.335,29.3367,998,0
+QTJA.US,D,20251106,000000,29.3,29.315,29.15,29.1772,4607,0
+QTJA.US,D,20251107,000000,29.12,29.18,28.98,29.1666,2491,0
+QTJA.US,D,20251110,000000,29.33,29.3775,29.33,29.3775,176,0
+QTJA.US,D,20251111,000000,29.36,29.41,29.36,29.3988,425,0
+QTJA.US,D,20251112,000000,29.3401,29.385,29.3401,29.3817,3297,0
+QTJA.US,D,20251113,000000,29.31,29.31,29.2,29.2,10375,0
+QTJA.US,D,20251114,000000,29.13,29.25,29.13,29.2094,802,0
+QTJA.US,D,20251117,000000,29.21,29.24,29.1234,29.1234,840,0
+QTJA.US,D,20251118,000000,29.002,29.1,29.002,29.0325,2064,0
+QTJA.US,D,20251119,000000,29.15,29.15,29.05,29.0884,3789,0
+QTJA.US,D,20251120,000000,29.32,29.34,28.77,28.7903,17824,0
+QTJA.US,D,20251121,000000,28.86,29.059,28.726,28.9957,3232,0
+QTJA.US,D,20251124,000000,29.17,29.35,29.07,29.3225,3931,0
+QTJA.US,D,20251125,000000,29.4,29.4684,29.35,29.4684,2443,0
+QTJA.US,D,20251126,000000,29.5499,29.55,29.47,29.5009,9571,0
+QTJA.US,D,20251128,000000,29.57,29.5799,29.5282,29.5282,408,0
+QTJA.US,D,20251201,000000,29.52,29.6,29.52,29.56,11345,0
+QTJA.US,D,20251202,000000,29.6,29.64,29.5833,29.5833,2132,0
+QTJA.US,D,20251203,000000,29.59,29.67,29.58,29.603,11941,0
+QTJA.US,D,20251204,000000,29.6,29.6235,29.6,29.6235,590,0
+QTJA.US,D,20251205,000000,29.64,29.7,29.6201,29.6583,11631,0
+QTJA.US,D,20251208,000000,29.64,29.68,29.64,29.6633,41565,0
+QTJA.US,D,20251209,000000,29.6994,29.7,29.665,29.665,1390,0
+QTJA.US,D,20251210,000000,29.645,29.7,29.645,29.66,12087,0
+QTJA.US,D,20251211,000000,29.67,29.7,29.66,29.6798,7518,0
+QTJA.US,D,20251212,000000,29.685,29.685,29.65,29.6634,2812,0
+QTJA.US,D,20251215,000000,29.68,29.682,29.6671,29.68,1994,0
+QTJA.US,D,20251216,000000,29.685,29.6898,29.67,29.6898,1543,0
+QTJA.US,D,20251217,000000,29.6893,29.7,29.6501,29.66,15127,0
+QTJA.US,D,20251218,000000,29.7,29.72,29.69,29.6907,10253,0
+QTJA.US,D,20251219,000000,29.72,29.74,29.72,29.7232,26855,0
+QTJA.US,D,20251222,000000,29.73,29.74,29.7274,29.7274,2453,0
+QTJA.US,D,20251223,000000,29.74,29.74,29.6879,29.6879,1462,0
+QTJA.US,D,20251224,000000,29.75,29.765,29.75,29.765,404,0
+QTJA.US,D,20251229,000000,29.77,29.77,29.76,29.7683,951,0
+QTJA.US,D,20251230,000000,29.7678,29.79,29.7678,29.77,8943,0
+QTJA.US,D,20251231,000000,29.77,29.8496,29.76,29.8105,174691,0
+QTJA.US,D,20260102,000000,30.099,30.099,29.6858,29.7374,6791,0
+QTJA.US,D,20260105,000000,29.945,29.96,29.8501,29.89,5744,0
+QTJA.US,D,20260106,000000,29.89,30.07,29.89,30.0618,18236,0
+QTJA.US,D,20260107,000000,30.132,30.22,30.0743,30.0743,4989,0
+QTJA.US,D,20260108,000000,29.849,29.962,29.849,29.962,4351,0
+QTJA.US,D,20260109,000000,30.01,30.21,30.01,30.1733,1840,0
+QTJA.US,D,20260112,000000,30.195,30.29,30.11,30.2207,9044,0
+QTJA.US,D,20260113,000000,30.14,30.23,30.14,30.1489,819,0
+QTJA.US,D,20260114,000000,29.85,29.9566,29.85,29.9566,837,0
+QTJA.US,D,20260115,000000,30.165,30.165,30.0234,30.0234,601,0
+QTJA.US,D,20260116,000000,29.98,30.1,29.98,30.0549,2647,0
+QTJA.US,D,20260120,000000,29.73,29.73,29.5062,29.5157,1690,0
+QTJA.US,D,20260121,000000,29.73,30.005,29.72,29.893,802,0
+QTJA.US,D,20260122,000000,29.975,30.2,29.975,30.064,987,0
+QTJA.US,D,20260123,000000,30.06,30.22,30.06,30.1332,2410,0
+QTJA.US,D,20260126,000000,30.277,30.277,30.2314,30.2314,474,0
+QTJA.US,D,20260128,000000,30.57,30.57,30.365,30.4255,24100,0
+QTJA.US,D,20260129,000000,30.26,30.27,29.93,30.27,8340,0
+QTJA.US,D,20260130,000000,30.122,30.205,29.99,30.0102,8478,0
+QTJA.US,D,20260202,000000,30.199,30.31,30.17,30.2231,9248,0
+QTJA.US,D,20260203,000000,30.1459,30.39,29.63,29.8615,6299,0
+QTJA.US,D,20260204,000000,29.77,29.77,29.3,29.4315,20717,0
+QTJA.US,D,20260205,000000,29.08,29.32,29.01,29.06,13921,0
+QTJA.US,D,20260206,000000,29.36,29.677,29.29,29.677,104954,0
+QTJA.US,D,20260209,000000,29.62,29.91,29.62,29.8507,10797,0
+QTJA.US,D,20260210,000000,29.9,29.9,29.82,29.82,11553,0
+QTJA.US,D,20260211,000000,29.689,29.88,29.6757,29.8399,5150,0
+QTJA.US,D,20260212,000000,29.76,29.78,29.2688,29.2688,26413,0
+QTJA.US,D,20260213,000000,29.32,29.58,29.29,29.3571,23338,0
+QTJA.US,D,20260217,000000,29.3603,29.48,29.04,29.33,66774,0
+QTJA.US,D,20260218,000000,29.69,29.71,29.365,29.54,4027,0
diff --git a/daily/us/nyse etfs/1/qvms.us.txt b/daily/us/nyse etfs/1/qvms.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..308f0083f540e563a182b36523e8a341e0e9087c
--- /dev/null
+++ b/daily/us/nyse etfs/1/qvms.us.txt	
@@ -0,0 +1,1036 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QVMS.US,D,20210701,000000,24.7609,24.7609,24.7025,24.7025,233.00674357145,0
+QVMS.US,D,20210702,000000,24.4684,24.4684,24.4684,24.4684,60.52123209648,0
+QVMS.US,D,20210706,000000,24.1264,24.1264,24.1264,24.1264,1.008687201608,0
+QVMS.US,D,20210707,000000,23.9817,23.9817,23.9817,23.9817,5.04343600804,0
+QVMS.US,D,20210708,000000,23.6486,23.6486,23.6486,23.6486,9.078184814472,0
+QVMS.US,D,20210709,000000,24.279,24.299,24.2404,24.285,1612.8908353712,0
+QVMS.US,D,20210712,000000,24.5349,24.5349,24.3188,24.405,307.64959649044,0
+QVMS.US,D,20210713,000000,24.2106,24.2106,23.9529,23.9529,398.43144463516,0
+QVMS.US,D,20210714,000000,23.9559,23.9559,23.6872,23.6872,102.88609456402,0
+QVMS.US,D,20210715,000000,23.5692,23.5692,23.5692,23.5692,23.199805636984,0
+QVMS.US,D,20210716,000000,23.254,23.254,23.254,23.254,36.312739257888,0
+QVMS.US,D,20210719,000000,22.7078,22.79,22.7078,22.79,2253.4072083923,0
+QVMS.US,D,20210720,000000,23.473,23.473,23.473,23.473,1.008687201608,0
+QVMS.US,D,20210721,000000,23.8339,23.8339,23.8339,23.8339,46.399611273968,0
+QVMS.US,D,20210722,000000,23.4156,23.4156,23.4156,23.4156,10.08687201608,0
+QVMS.US,D,20210723,000000,23.8765,23.8765,23.6,23.6,646.56849623073,0
+QVMS.US,D,20210726,000000,23.7824,23.7824,23.7824,23.7824,1.008687201608,0
+QVMS.US,D,20210727,000000,23.5623,23.598,23.484,23.598,3061.3656568803,0
+QVMS.US,D,20210728,000000,23.7407,23.8072,23.7407,23.8072,124.06852579778,0
+QVMS.US,D,20210729,000000,24.1076,24.1076,24.1076,24.1076,1.008687201608,0
+QVMS.US,D,20210730,000000,24.0213,24.0213,24.0213,24.0213,1.008687201608,0
+QVMS.US,D,20210802,000000,24.0858,24.0858,23.9023,23.9023,518.46522162651,0
+QVMS.US,D,20210803,000000,24.0808,24.0808,24.0808,24.0808,153.32045464442,0
+QVMS.US,D,20210804,000000,23.8191,23.8191,23.716,23.716,306.64090928883,0
+QVMS.US,D,20210805,000000,24.0273,24.0273,24.0273,24.0273,2.017374403216,0
+QVMS.US,D,20210806,000000,24.3188,24.3188,24.3188,24.3188,1.008687201608,0
+QVMS.US,D,20210809,000000,24.1264,24.1264,24.1264,24.1264,436.76155829626,0
+QVMS.US,D,20210810,000000,24.2602,24.3604,24.2514,24.3604,309.66697089366,0
+QVMS.US,D,20210811,000000,24.4655,24.5309,24.4635,24.5309,485.17854397345,0
+QVMS.US,D,20210812,000000,24.4397,24.4397,24.4397,24.4397,59.512544894872,0
+QVMS.US,D,20210813,000000,24.2582,24.2582,24.2582,24.2582,2.017374403216,0
+QVMS.US,D,20210816,000000,24.1631,24.1631,24.1631,24.1631,21.182431233768,0
+QVMS.US,D,20210817,000000,23.7001,23.8191,23.7001,23.8191,511.40441121525,0
+QVMS.US,D,20210818,000000,23.711,23.711,23.6734,23.6734,1179.1553386797,0
+QVMS.US,D,20210819,000000,23.4562,23.4562,23.4156,23.4156,8472.9724935072,0
+QVMS.US,D,20210820,000000,23.8023,23.8023,23.8023,23.8023,1.008687201608,0
+QVMS.US,D,20210823,000000,24.0868,24.0868,24.0868,24.0868,2.017374403216,0
+QVMS.US,D,20210824,000000,24.279,24.279,24.2226,24.2226,420.62256307054,0
+QVMS.US,D,20210825,000000,24.5636,24.5636,24.3376,24.3376,421.63125027214,0
+QVMS.US,D,20210826,000000,24.0669,24.0669,24.0669,24.0669,90.78184814472,0
+QVMS.US,D,20210827,000000,24.7271,24.7271,24.7271,24.7271,1.008687201608,0
+QVMS.US,D,20210830,000000,24.6013,24.6013,24.6013,24.6013,4.034748806432,0
+QVMS.US,D,20210831,000000,24.5983,24.5983,24.5983,24.5983,1.008687201608,0
+QVMS.US,D,20210901,000000,24.6697,24.6697,24.6697,24.6697,12.104246419296,0
+QVMS.US,D,20210902,000000,24.8581,24.8581,24.7827,24.7827,394.39669582873,0
+QVMS.US,D,20210903,000000,24.6171,24.6171,24.6171,24.6171,8.069497612864,0
+QVMS.US,D,20210907,000000,24.3921,24.3921,24.3921,24.3921,16.138995225728,0
+QVMS.US,D,20210908,000000,24.1512,24.1512,24.1512,24.1512,1.008687201608,0
+QVMS.US,D,20210909,000000,24.1383,24.1383,24.1383,24.1383,30.26061604824,0
+QVMS.US,D,20210910,000000,23.8498,23.8498,23.8498,23.8498,6.052123209648,0
+QVMS.US,D,20210913,000000,24.0035,24.0035,24.0035,24.0035,8.069497612864,0
+QVMS.US,D,20210914,000000,23.6119,23.6783,23.6119,23.6783,100.8687201608,0
+QVMS.US,D,20210915,000000,23.9153,23.9153,23.9153,23.9153,3.026061604824,0
+QVMS.US,D,20210916,000000,23.8597,23.8755,23.8597,23.8755,252.171800402,0
+QVMS.US,D,20210917,000000,23.8805,23.8805,23.8805,23.8805,120.03377699135,0
+QVMS.US,D,20210920,000000,23.4522,23.4522,23.4522,23.4522,30.26061604824,0
+QVMS.US,D,20210921,000000,23.4414,23.4414,23.4166,23.4166,109.94690497527,0
+QVMS.US,D,20210922,000000,23.7933,23.7933,23.7933,23.7933,5.04343600804,0
+QVMS.US,D,20210923,000000,24.2533,24.3256,24.2087,24.2087,2149.5124266266,0
+QVMS.US,D,20210924,000000,24.2562,24.2612,24.2494,24.2494,307.64959649044,0
+QVMS.US,D,20210927,000000,24.6855,24.6855,24.6241,24.6241,205.77218912803,0
+QVMS.US,D,20210928,000000,24.4198,24.4198,24.2572,24.2572,406.50094224802,0
+QVMS.US,D,20210929,000000,24.3504,24.3504,24.3504,24.3504,25.2171800402,0
+QVMS.US,D,20210930,000000,24.2216,24.2414,23.9479,23.9479,7255.4870411663,0
+QVMS.US,D,20211001,000000,24.3703,24.3703,24.3703,24.3703,5.04343600804,0
+QVMS.US,D,20211004,000000,24.4496,24.4496,24.29,24.29,105.91215616884,0
+QVMS.US,D,20211005,000000,24.3862,24.3862,24.3862,24.3862,2.017374403216,0
+QVMS.US,D,20211006,000000,24.1948,24.1948,24.1948,24.1948,2.017374403216,0
+QVMS.US,D,20211007,000000,24.5715,24.5715,24.5715,24.5715,1.008687201608,0
+QVMS.US,D,20211008,000000,24.4694,24.4694,24.4694,24.4694,59.512544894872,0
+QVMS.US,D,20211011,000000,24.3316,24.3316,24.3316,24.3316,1.008687201608,0
+QVMS.US,D,20211012,000000,24.3862,24.3862,24.3862,24.3862,1.008687201608,0
+QVMS.US,D,20211013,000000,24.3802,24.3802,24.3802,24.3802,1.008687201608,0
+QVMS.US,D,20211014,000000,24.7043,24.7043,24.6459,24.6617,282.43241645024,0
+QVMS.US,D,20211015,000000,24.5933,24.5933,24.5933,24.5933,1.008687201608,0
+QVMS.US,D,20211018,000000,24.6558,24.6558,24.6311,24.6549,462.98742553807,0
+QVMS.US,D,20211019,000000,24.6637,24.6637,24.6637,24.6637,14.121620822512,0
+QVMS.US,D,20211020,000000,24.8125,24.8402,24.8125,24.8402,109.94690497527,0
+QVMS.US,D,20211021,000000,24.9007,24.9007,24.9007,24.9007,1.008687201608,0
+QVMS.US,D,20211022,000000,24.9512,24.9512,24.9116,24.9116,173.49419867658,0
+QVMS.US,D,20211025,000000,25.1,25.1,25.1,25.1,20.17374403216,0
+QVMS.US,D,20211026,000000,24.8848,24.8848,24.8848,24.8848,15.13030802412,0
+QVMS.US,D,20211027,000000,24.403,24.403,24.403,24.403,7.060810411256,0
+QVMS.US,D,20211028,000000,24.8689,24.8689,24.8689,24.8689,1.008687201608,0
+QVMS.US,D,20211029,000000,24.9205,24.9205,24.8551,24.8551,104.90346896723,0
+QVMS.US,D,20211101,000000,25.4589,25.4589,25.4589,25.4589,4.034748806432,0
+QVMS.US,D,20211102,000000,25.4142,25.4142,25.4142,25.4142,12.104246419296,0
+QVMS.US,D,20211103,000000,25.8326,25.9952,25.8326,25.9952,126.085900201,0
+QVMS.US,D,20211104,000000,25.9952,25.9952,25.9466,25.9466,123.05983859618,0
+QVMS.US,D,20211105,000000,26.4383,26.5285,26.4383,26.5285,151.3030802412,0
+QVMS.US,D,20211108,000000,26.5166,26.5166,26.5166,26.5166,48.416985677184,0
+QVMS.US,D,20211109,000000,26.4681,26.4978,26.4661,26.4661,349.00577175637,0
+QVMS.US,D,20211110,000000,26.2381,26.2381,26.2381,26.2381,20.17374403216,0
+QVMS.US,D,20211111,000000,26.4095,26.4095,26.4095,26.4095,10.08687201608,0
+QVMS.US,D,20211112,000000,26.3828,26.3828,26.3828,26.3828,63.547293701304,0
+QVMS.US,D,20211115,000000,26.3679,26.3679,26.3679,26.3679,3.026061604824,0
+QVMS.US,D,20211116,000000,26.4621,26.4621,26.4621,26.4621,2.017374403216,0
+QVMS.US,D,20211117,000000,26.2311,26.2311,26.2311,26.2311,1.008687201608,0
+QVMS.US,D,20211118,000000,26.1667,26.1667,26.1667,26.1667,1.008687201608,0
+QVMS.US,D,20211119,000000,26.014,26.014,25.897,25.897,587.05595133585,0
+QVMS.US,D,20211122,000000,26.127,26.127,26.127,26.127,21.182431233768,0
+QVMS.US,D,20211123,000000,26.1439,26.1439,26.1439,26.1439,11.095559217688,0
+QVMS.US,D,20211124,000000,26.0487,26.0487,26.0487,26.0487,1.008687201608,0
+QVMS.US,D,20211126,000000,25.0534,25.0534,25.0534,25.0534,5.04343600804,0
+QVMS.US,D,20211129,000000,25.0137,25.0137,25.0137,25.0137,1.008687201608,0
+QVMS.US,D,20211130,000000,24.4813,24.4813,24.4813,24.4813,2.017374403216,0
+QVMS.US,D,20211201,000000,24.7351,24.7351,24.2028,24.2028,138.1901466203,0
+QVMS.US,D,20211202,000000,24.8065,24.8065,24.8065,24.8065,38.330113661104,0
+QVMS.US,D,20211203,000000,24.5597,24.5597,24.5597,24.5597,1.008687201608,0
+QVMS.US,D,20211206,000000,25.2368,25.2368,25.1326,25.1326,641.52506022269,0
+QVMS.US,D,20211207,000000,25.6214,25.6214,25.4589,25.4589,713.14185153685,0
+QVMS.US,D,20211208,000000,25.5709,25.5907,25.5501,25.5907,203.75481472482,0
+QVMS.US,D,20211209,000000,25.2853,25.2853,25.1942,25.1942,107.92953057206,0
+QVMS.US,D,20211210,000000,25.098,25.1772,25.098,25.1772,742.39378038349,0
+QVMS.US,D,20211213,000000,24.7728,24.7728,24.7728,24.7728,1.008687201608,0
+QVMS.US,D,20211214,000000,24.6082,24.6082,24.6082,24.6082,68.590729709344,0
+QVMS.US,D,20211215,000000,24.9443,24.9443,24.9443,24.9443,6.052123209648,0
+QVMS.US,D,20211216,000000,24.5805,24.5805,24.5805,24.5805,2.017374403216,0
+QVMS.US,D,20211217,000000,24.6151,24.6151,24.6151,24.6151,2.017374403216,0
+QVMS.US,D,20211220,000000,24.5963,24.5963,24.2572,24.2572,114.99034098331,0
+QVMS.US,D,20211221,000000,24.9017,24.9017,24.9017,24.9017,4.034748806432,0
+QVMS.US,D,20211222,000000,25.1782,25.1782,25.1782,25.1782,1.008687201608,0
+QVMS.US,D,20211223,000000,25.3498,25.3498,25.3498,25.3498,17.147682427336,0
+QVMS.US,D,20211227,000000,25.7216,25.7216,25.7216,25.7216,19.165056830552,0
+QVMS.US,D,20211228,000000,25.6045,25.6591,25.6045,25.6591,242.08492838592,0
+QVMS.US,D,20211229,000000,25.7622,25.7761,25.7622,25.7761,106.92084337045,0
+QVMS.US,D,20211230,000000,25.8316,25.8316,25.6621,25.6621,202.74612752321,0
+QVMS.US,D,20211231,000000,25.7027,25.7523,25.5947,25.67,7019.4542359901,0
+QVMS.US,D,20220103,000000,25.9982,25.9992,25.894,25.894,1274.9806228325,0
+QVMS.US,D,20220104,000000,26.1776,26.1776,26.1776,26.1776,124.06852579778,0
+QVMS.US,D,20220105,000000,26.1677,26.1677,25.5203,25.5203,100.8687201608,0
+QVMS.US,D,20220106,000000,25.6829,25.6829,25.6621,25.6621,100.8687201608,0
+QVMS.US,D,20220107,000000,25.5947,25.5947,25.4033,25.4033,111.96427937849,0
+QVMS.US,D,20220110,000000,25.1198,25.2903,25.1198,25.2903,102.88609456402,0
+QVMS.US,D,20220111,000000,25.1991,25.4757,25.1991,25.4361,587.05595133585,0
+QVMS.US,D,20220112,000000,25.3964,25.4261,25.3954,25.3954,2135.3908058041,0
+QVMS.US,D,20220113,000000,25.3607,25.3607,25.3607,25.3607,10.08687201608,0
+QVMS.US,D,20220114,000000,25.4935,25.4935,25.4935,25.4935,10.08687201608,0
+QVMS.US,D,20220118,000000,25.0802,25.0802,24.8303,24.8303,241.07624118431,0
+QVMS.US,D,20220119,000000,24.399,24.399,24.399,24.399,10.08687201608,0
+QVMS.US,D,20220120,000000,23.8557,23.8557,23.8557,23.8557,19.165056830552,0
+QVMS.US,D,20220121,000000,23.8161,23.8161,23.6258,23.6258,210.81562513607,0
+QVMS.US,D,20220124,000000,23.3214,24.1224,23.3214,24.1224,2499.5268855846,0
+QVMS.US,D,20220125,000000,23.6922,23.9539,23.5286,23.8508,2344.189056537,0
+QVMS.US,D,20220126,000000,23.9847,23.9847,23.489,23.489,304.62353488562,0
+QVMS.US,D,20220127,000000,23.0547,23.0567,22.8872,23.0567,849.31462375393,0
+QVMS.US,D,20220128,000000,22.8872,23.3323,22.8178,23.3323,526.53471923937,0
+QVMS.US,D,20220131,000000,23.8527,23.8527,23.8527,23.8527,8.069497612864,0
+QVMS.US,D,20220201,000000,24.062,24.062,24.062,24.062,3.026061604824,0
+QVMS.US,D,20220202,000000,23.9281,23.9281,23.9281,23.9281,2.017374403216,0
+QVMS.US,D,20220203,000000,23.6119,23.6119,23.6119,23.6119,5.04343600804,0
+QVMS.US,D,20220204,000000,23.3412,23.5554,23.3412,23.5554,100.8687201608,0
+QVMS.US,D,20220207,000000,23.5415,23.5415,23.5415,23.5415,3.026061604824,0
+QVMS.US,D,20220208,000000,23.9995,23.9995,23.9995,23.9995,2.017374403216,0
+QVMS.US,D,20220209,000000,24.1324,24.2136,24.1324,24.2136,252.171800402,0
+QVMS.US,D,20220210,000000,23.9073,23.9073,23.9073,23.9073,5.04343600804,0
+QVMS.US,D,20220211,000000,23.8845,23.8845,23.8845,23.8845,25.2171800402,0
+QVMS.US,D,20220214,000000,23.7824,23.7824,23.7824,23.7824,7.060810411256,0
+QVMS.US,D,20220215,000000,24.295,24.295,24.295,24.295,3.026061604824,0
+QVMS.US,D,20220216,000000,24.3812,24.3812,24.3812,24.3812,1.008687201608,0
+QVMS.US,D,20220217,000000,23.9411,23.9411,23.9411,23.9411,1.008687201608,0
+QVMS.US,D,20220218,000000,23.8309,23.8309,23.8309,23.8309,1.008687201608,0
+QVMS.US,D,20220222,000000,23.5276,23.5276,23.5276,23.5276,13.112933620904,0
+QVMS.US,D,20220223,000000,23.1846,23.1846,23.1846,23.1846,75.6515401206,0
+QVMS.US,D,20220224,000000,23.5316,23.5316,23.5316,23.5316,2.017374403216,0
+QVMS.US,D,20220225,000000,24.0085,24.0085,24.0085,24.0085,55.47779608844,0
+QVMS.US,D,20220228,000000,24.1343,24.1343,24.1343,24.1343,2.017374403216,0
+QVMS.US,D,20220301,000000,23.599,23.599,23.599,23.599,2.017374403216,0
+QVMS.US,D,20220302,000000,24.291,24.291,24.291,24.291,25.2171800402,0
+QVMS.US,D,20220303,000000,24.1264,24.1264,24.1264,24.1264,17.147682427336,0
+QVMS.US,D,20220304,000000,23.8181,23.8181,23.8181,23.8181,2.017374403216,0
+QVMS.US,D,20220307,000000,23.3046,23.3046,23.3046,23.3046,16.138995225728,0
+QVMS.US,D,20220308,000000,23.3858,23.3858,23.3858,23.3858,167.44207546693,0
+QVMS.US,D,20220309,000000,23.8547,23.8547,23.8309,23.8309,2761.7855580027,0
+QVMS.US,D,20220310,000000,23.8349,23.8349,23.8349,23.8349,2.017374403216,0
+QVMS.US,D,20220311,000000,23.8161,23.8161,23.603,23.603,205.77218912803,0
+QVMS.US,D,20220314,000000,23.3819,23.3819,23.3819,23.3819,2.017374403216,0
+QVMS.US,D,20220315,000000,23.6158,23.6158,23.6158,23.6158,60.52123209648,0
+QVMS.US,D,20220316,000000,24.0134,24.1988,24.0134,24.1988,202.74612752321,0
+QVMS.US,D,20220317,000000,24.4466,24.4466,24.4466,24.4466,2.017374403216,0
+QVMS.US,D,20220318,000000,24.5933,24.5933,24.5933,24.5933,2.017374403216,0
+QVMS.US,D,20220321,000000,24.6261,24.6261,24.3882,24.5071,5945.2023662775,0
+QVMS.US,D,20220322,000000,24.5071,24.5071,24.5071,24.5071,2.017374403216,0
+QVMS.US,D,20220323,000000,24.0345,24.0345,24.0345,24.0345,6.052123209648,0
+QVMS.US,D,20220324,000000,24.1995,24.1995,24.1995,24.1995,1.008687201608,0
+QVMS.US,D,20220325,000000,24.3682,24.3682,24.3682,24.3682,1.008687201608,0
+QVMS.US,D,20220328,000000,24.2359,24.2359,24.2359,24.2359,15.13030802412,0
+QVMS.US,D,20220329,000000,24.5963,24.864,24.5963,24.8525,670.77698906932,0
+QVMS.US,D,20220330,000000,24.6657,24.6657,24.3872,24.3872,104.90346896723,0
+QVMS.US,D,20220331,000000,24.3782,24.3782,24.1165,24.1165,7341.225453303,0
+QVMS.US,D,20220401,000000,24.3244,24.3244,24.3244,24.3244,4.034748806432,0
+QVMS.US,D,20220404,000000,24.2394,24.2394,24.1205,24.1765,1086.3561161318,0
+QVMS.US,D,20220405,000000,24.1096,24.1304,23.6512,23.6512,1099.4690497527,0
+QVMS.US,D,20220406,000000,23.4216,23.4265,23.3761,23.3761,693.9767947063,0
+QVMS.US,D,20220407,000000,23.3374,23.372,23.3292,23.3292,540.65634006189,0
+QVMS.US,D,20220408,000000,23.1965,23.1965,23.1965,23.1965,2.017374403216,0
+QVMS.US,D,20220411,000000,23.063,23.063,23.063,23.063,12.104246419296,0
+QVMS.US,D,20220412,000000,23.2211,23.2211,23.2211,23.2211,2.017374403216,0
+QVMS.US,D,20220413,000000,23.5653,23.5653,23.5653,23.5653,3.026061604824,0
+QVMS.US,D,20220414,000000,23.4099,23.4099,23.4099,23.4099,4.034748806432,0
+QVMS.US,D,20220418,000000,23.3323,23.3323,23.3323,23.3323,10.08687201608,0
+QVMS.US,D,20220419,000000,23.8241,23.8241,23.8241,23.8241,15.13030802412,0
+QVMS.US,D,20220420,000000,24.1205,24.1205,24.0347,24.0347,676.82911227897,0
+QVMS.US,D,20220421,000000,24.4278,24.4278,23.6942,23.6988,2598.3782313422,0
+QVMS.US,D,20220422,000000,23.1137,23.1137,23.1137,23.1137,4.034748806432,0
+QVMS.US,D,20220425,000000,22.9605,22.9605,22.9605,22.9605,100.8687201608,0
+QVMS.US,D,20220426,000000,22.5277,22.5277,22.5277,22.5277,1.008687201608,0
+QVMS.US,D,20220427,000000,22.444,22.444,22.444,22.444,2.017374403216,0
+QVMS.US,D,20220428,000000,22.904,22.904,22.904,22.904,10.08687201608,0
+QVMS.US,D,20220429,000000,22.2914,22.2914,22.2914,22.2914,40.34748806432,0
+QVMS.US,D,20220502,000000,22.4583,22.4583,22.4583,22.4583,14.121620822512,0
+QVMS.US,D,20220503,000000,22.4039,22.7089,22.4039,22.7089,1353.6582245579,0
+QVMS.US,D,20220504,000000,23.3209,23.3209,23.3209,23.3209,1.008687201608,0
+QVMS.US,D,20220505,000000,22.3855,22.498,22.3855,22.498,100.8687201608,0
+QVMS.US,D,20220506,000000,22.3124,22.3124,22.3124,22.3124,1.008687201608,0
+QVMS.US,D,20220509,000000,21.8898,21.9692,21.8104,21.8104,400.44881903838,0
+QVMS.US,D,20220510,000000,21.6203,21.6203,21.6203,21.6203,85.73841213668,0
+QVMS.US,D,20220511,000000,21.2948,21.2948,21.2948,21.2948,10.08687201608,0
+QVMS.US,D,20220512,000000,21.5042,21.5042,21.5042,21.5042,1.008687201608,0
+QVMS.US,D,20220513,000000,22.0149,22.0149,22.0149,22.0149,2.017374403216,0
+QVMS.US,D,20220516,000000,21.959,21.959,21.959,21.959,69.599416910952,0
+QVMS.US,D,20220517,000000,22.5975,22.5975,22.5975,22.5975,2.017374403216,0
+QVMS.US,D,20220518,000000,21.8902,21.8902,21.8902,21.8902,1.008687201608,0
+QVMS.US,D,20220519,000000,21.8154,21.8154,21.8154,21.8154,40.34748806432,0
+QVMS.US,D,20220520,000000,21.6998,21.6998,21.6998,21.6998,40.34748806432,0
+QVMS.US,D,20220523,000000,21.922,21.922,21.922,21.922,4.034748806432,0
+QVMS.US,D,20220524,000000,21.7186,21.7186,21.7186,21.7186,2.017374403216,0
+QVMS.US,D,20220525,000000,22.1634,22.1634,22.1634,22.1634,2.017374403216,0
+QVMS.US,D,20220526,000000,22.6077,22.6077,22.6077,22.6077,4.034748806432,0
+QVMS.US,D,20220527,000000,23.0678,23.0678,23.0678,23.0678,2.017374403216,0
+QVMS.US,D,20220531,000000,22.8679,22.8679,22.8679,22.8679,2.017374403216,0
+QVMS.US,D,20220601,000000,22.8152,22.8152,22.8152,22.8152,2.017374403216,0
+QVMS.US,D,20220602,000000,23.2028,23.2028,23.2028,23.2028,3.026061604824,0
+QVMS.US,D,20220603,000000,23.0323,23.0323,22.9308,23.0164,207.78956353125,0
+QVMS.US,D,20220606,000000,23.1489,23.2481,23.1489,23.1672,34907.637986048,0
+QVMS.US,D,20220607,000000,23.3878,23.3878,23.3878,23.3878,9.078184814472,0
+QVMS.US,D,20220608,000000,22.98,22.98,22.98,22.98,5.04343600804,0
+QVMS.US,D,20220609,000000,22.8019,22.8019,22.5932,22.5932,524.51734483616,0
+QVMS.US,D,20220610,000000,22.0534,22.0534,22.0534,22.0534,2.017374403216,0
+QVMS.US,D,20220613,000000,21.0728,21.0728,21.0728,21.0728,7.060810411256,0
+QVMS.US,D,20220614,000000,21.0618,21.0618,21.0618,21.0618,2.017374403216,0
+QVMS.US,D,20220615,000000,21.2465,21.2465,21.2465,21.2465,2.017374403216,0
+QVMS.US,D,20220616,000000,20.1351,20.1535,20.1351,20.1535,562.84745849726,0
+QVMS.US,D,20220617,000000,20.3714,20.3714,20.3714,20.3714,2.017374403216,0
+QVMS.US,D,20220621,000000,20.8122,20.8122,20.6706,20.6706,1723.2417964476,0
+QVMS.US,D,20220622,000000,20.6452,20.6452,20.6452,20.6452,2.0084403222,0
+QVMS.US,D,20220623,000000,20.7026,20.7416,20.7026,20.7416,123.5190798153,0
+QVMS.US,D,20220624,000000,21.32,21.3577,21.32,21.3577,299.2576080078,0
+QVMS.US,D,20220627,000000,21.5417,21.5417,21.5417,21.5417,16.0675225776,0
+QVMS.US,D,20220628,000000,21.3759,21.3759,21.249,21.249,214.9031144754,0
+QVMS.US,D,20220629,000000,21.0512,21.0631,21.0014,21.0631,2378859.9834838,0
+QVMS.US,D,20220630,000000,21.2005,21.2005,20.9495,20.9495,2688.2973712647,0
+QVMS.US,D,20220701,000000,21.1929,21.1929,21.1929,21.1929,15.0633024165,0
+QVMS.US,D,20220705,000000,21.1614,21.1614,21.1614,21.1614,43.1814669273,0
+QVMS.US,D,20220706,000000,20.9256,20.9256,20.9256,20.9256,16.0675225776,0
+QVMS.US,D,20220707,000000,21.2977,21.2977,21.2977,21.2977,10.042201611,0
+QVMS.US,D,20220708,000000,21.2722,21.2722,21.2722,21.2722,10.042201611,0
+QVMS.US,D,20220711,000000,20.9927,20.9927,20.9927,20.9927,10.042201611,0
+QVMS.US,D,20220712,000000,21.1806,21.1806,20.987,20.987,8745.7533830199,0
+QVMS.US,D,20220713,000000,20.9385,20.9385,20.9385,20.9385,10.042201611,0
+QVMS.US,D,20220714,000000,20.7534,20.7534,20.7534,20.7534,10.042201611,0
+QVMS.US,D,20220715,000000,21.101,21.1657,21.101,21.1657,37385.108157431,0
+QVMS.US,D,20220718,000000,21.18,21.18,21.18,21.18,10.042201611,0
+QVMS.US,D,20220719,000000,21.9228,21.9228,21.9228,21.9228,10.042201611,0
+QVMS.US,D,20220720,000000,22.2037,22.2037,22.2037,22.2037,3.0126604833,0
+QVMS.US,D,20220721,000000,22.2332,22.2332,22.2332,22.2332,1.0042201611,0
+QVMS.US,D,20220722,000000,21.9773,22.053,21.9773,22.053,314.3209104243,0
+QVMS.US,D,20220725,000000,22.2261,22.2261,22.2261,22.2261,1.0042201611,0
+QVMS.US,D,20220726,000000,22.1398,22.1398,22.1398,22.1398,2.0084403222,0
+QVMS.US,D,20220727,000000,22.6477,22.6477,22.6477,22.6477,1.0042201611,0
+QVMS.US,D,20220728,000000,22.895,22.895,22.895,22.895,59.2489895049,0
+QVMS.US,D,20220729,000000,23.0911,23.0911,23.0911,23.0911,2.0084403222,0
+QVMS.US,D,20220801,000000,23.148,23.148,23.148,23.148,5.0211008055,0
+QVMS.US,D,20220802,000000,22.9401,22.9401,22.9401,22.9401,22.0928435442,0
+QVMS.US,D,20220803,000000,23.1221,23.1221,23.1221,23.1221,2.0084403222,0
+QVMS.US,D,20220804,000000,22.9087,22.9087,22.9087,22.9087,4.0168806444,0
+QVMS.US,D,20220805,000000,23.0419,23.0419,23.0419,23.0419,2.0084403222,0
+QVMS.US,D,20220808,000000,23.17,23.17,23.17,23.17,2.0084403222,0
+QVMS.US,D,20220809,000000,22.8334,22.8334,22.8334,22.8334,3.0126604833,0
+QVMS.US,D,20220810,000000,23.3677,23.3677,23.3677,23.3677,5.0211008055,0
+QVMS.US,D,20220811,000000,23.533,23.533,23.533,23.533,7.0295411277,0
+QVMS.US,D,20220812,000000,23.9114,23.9114,23.9114,23.9114,3.0126604833,0
+QVMS.US,D,20220815,000000,23.9997,23.9997,23.9997,23.9997,2.0084403222,0
+QVMS.US,D,20220816,000000,24.1325,24.1325,24.1325,24.1325,2.0084403222,0
+QVMS.US,D,20220817,000000,23.8892,23.8892,23.832,23.832,498.0931999056,0
+QVMS.US,D,20220818,000000,24.0262,24.0262,24.0262,24.0262,58.2447693438,0
+QVMS.US,D,20220819,000000,23.6251,23.6251,23.6251,23.6251,2.0084403222,0
+QVMS.US,D,20220822,000000,23.0996,23.0996,23.0996,23.0996,3.0126604833,0
+QVMS.US,D,20220823,000000,23.0798,23.0798,23.0798,23.0798,2.0084403222,0
+QVMS.US,D,20220824,000000,23.1261,23.1261,23.1261,23.1261,2.0084403222,0
+QVMS.US,D,20220825,000000,23.5488,23.5488,23.5488,23.5488,2.0084403222,0
+QVMS.US,D,20220826,000000,22.8622,22.8622,22.8622,22.8622,2.0084403222,0
+QVMS.US,D,20220829,000000,22.6409,22.6409,22.6409,22.6409,50.211008055,0
+QVMS.US,D,20220830,000000,22.2952,22.2952,22.2952,22.2952,7.0295411277,0
+QVMS.US,D,20220831,000000,22.0849,22.0849,22.0849,22.0849,2.0084403222,0
+QVMS.US,D,20220901,000000,21.7954,21.7954,21.7954,21.7954,69.2911911159,0
+QVMS.US,D,20220902,000000,21.6498,21.6498,21.6498,21.6498,22.0928435442,0
+QVMS.US,D,20220906,000000,21.3611,21.3611,21.3611,21.3611,2.0084403222,0
+QVMS.US,D,20220907,000000,21.7191,21.7191,21.7191,21.7191,2.0084403222,0
+QVMS.US,D,20220908,000000,21.7852,21.7852,21.7852,21.7852,2.0084403222,0
+QVMS.US,D,20220909,000000,22.2125,22.2125,22.2125,22.2125,3.0126604833,0
+QVMS.US,D,20220912,000000,22.4781,22.4781,22.4781,22.4781,7.0295411277,0
+QVMS.US,D,20220913,000000,23.8892,23.8892,21.6376,21.6376,2.0084403222,0
+QVMS.US,D,20220914,000000,21.5988,21.6004,21.5988,21.6004,141.5950427151,0
+QVMS.US,D,20220915,000000,21.4628,21.4628,21.4628,21.4628,4.0168806444,0
+QVMS.US,D,20220916,000000,21.3262,21.3262,21.3262,21.3262,2.0084403222,0
+QVMS.US,D,20220919,000000,21.5827,21.5827,21.5827,21.5827,2,0
+QVMS.US,D,20220920,000000,21.3311,21.3311,21.3311,21.3311,2,0
+QVMS.US,D,20220921,000000,21.54,21.54,21.1338,21.1338,18445,0
+QVMS.US,D,20220922,000000,20.7043,20.7043,20.7043,20.7043,2,0
+QVMS.US,D,20220923,000000,20.2017,20.2017,20.2017,20.2017,3,0
+QVMS.US,D,20220926,000000,19.966,19.966,19.966,19.966,10,0
+QVMS.US,D,20220927,000000,19.9591,19.9591,19.9591,19.9591,3,0
+QVMS.US,D,20220928,000000,20.5048,20.5048,20.5048,20.5048,19,0
+QVMS.US,D,20220929,000000,20.0723,20.0723,20.0723,20.0723,2,0
+QVMS.US,D,20220930,000000,19.9824,19.9824,19.9824,19.9824,2,0
+QVMS.US,D,20221003,000000,20.5124,20.5124,20.5124,20.5124,2,0
+QVMS.US,D,20221004,000000,21.2408,21.2408,21.2408,21.2408,2,0
+QVMS.US,D,20221005,000000,21.1583,21.1583,21.1583,21.1583,2,0
+QVMS.US,D,20221006,000000,21.13,21.13,21.0599,21.0599,60112,0
+QVMS.US,D,20221007,000000,20.5527,20.5527,20.5527,20.5527,43,0
+QVMS.US,D,20221010,000000,20.5934,20.5934,20.5934,20.5934,1,0
+QVMS.US,D,20221011,000000,20.76,20.76,20.6415,20.6415,3102,0
+QVMS.US,D,20221012,000000,20.5177,20.5177,20.5177,20.5177,2,0
+QVMS.US,D,20221013,000000,21.0278,21.0278,21.0278,21.0278,2,0
+QVMS.US,D,20221014,000000,20.5469,20.5469,20.5469,20.5469,25,0
+QVMS.US,D,20221017,000000,21.0912,21.0912,21.0912,21.0912,2,0
+QVMS.US,D,20221018,000000,21.3036,21.3036,21.3036,21.3036,2,0
+QVMS.US,D,20221019,000000,21.0278,21.0278,21.0278,21.0278,4,0
+QVMS.US,D,20221020,000000,20.7547,20.7547,20.7547,20.7547,2,0
+QVMS.US,D,20221021,000000,21.16,21.2466,21.15,21.2466,2406,0
+QVMS.US,D,20221024,000000,21.432,21.432,21.432,21.432,5,0
+QVMS.US,D,20221025,000000,21.8992,21.8992,21.5,21.8992,102,0
+QVMS.US,D,20221026,000000,22.017,22.017,22.017,22.017,3,0
+QVMS.US,D,20221027,000000,22.062,22.062,22.062,22.062,2,0
+QVMS.US,D,20221028,000000,22.5555,22.5555,22.5555,22.5555,2,0
+QVMS.US,D,20221031,000000,22.5462,22.5462,22.5462,22.5462,2,0
+QVMS.US,D,20221101,000000,22.6436,22.6436,22.6436,22.6436,2,0
+QVMS.US,D,20221102,000000,21.9281,21.9281,21.9281,21.9281,6,0
+QVMS.US,D,20221103,000000,21.7864,21.7864,21.7864,21.7864,110,0
+QVMS.US,D,20221104,000000,22.07,22.1096,22.07,22.1096,121,0
+QVMS.US,D,20221107,000000,22.3537,22.3537,22.3537,22.3537,16,0
+QVMS.US,D,20221108,000000,22.371,22.371,22.371,22.371,1,0
+QVMS.US,D,20221109,000000,21.8732,21.8732,21.8732,21.8732,1,0
+QVMS.US,D,20221110,000000,22.34,23.0927,22.34,23.0927,3054,0
+QVMS.US,D,20221111,000000,23.1726,23.1726,23.1726,23.1726,1,0
+QVMS.US,D,20221114,000000,22.9613,22.9613,22.9613,22.9613,1,0
+QVMS.US,D,20221115,000000,23.24,23.24,23.24,23.24,1,0
+QVMS.US,D,20221116,000000,22.8874,22.8874,22.8874,22.8874,1,0
+QVMS.US,D,20221117,000000,22.8111,22.8111,22.8111,22.8111,1,0
+QVMS.US,D,20221118,000000,22.9101,22.9758,22.91,22.9758,730,0
+QVMS.US,D,20221121,000000,22.9417,22.9417,22.9417,22.9417,65,0
+QVMS.US,D,20221122,000000,23.2108,23.2108,23.2108,23.2108,2,0
+QVMS.US,D,20221123,000000,23.2173,23.2173,23.2173,23.2173,1,0
+QVMS.US,D,20221125,000000,23.2925,23.2925,23.2925,23.2925,1,0
+QVMS.US,D,20221128,000000,22.86,22.86,22.8228,22.8228,210,0
+QVMS.US,D,20221129,000000,22.9301,22.94,22.9301,22.9375,709,0
+QVMS.US,D,20221130,000000,23.4328,23.4328,23.4328,23.4328,6,0
+QVMS.US,D,20221201,000000,23.4389,23.4389,23.4389,23.4389,6,0
+QVMS.US,D,20221202,000000,23.4997,23.4997,23.4997,23.4997,6,0
+QVMS.US,D,20221205,000000,22.8413,22.8413,22.8413,22.8413,6,0
+QVMS.US,D,20221206,000000,22.6607,22.6607,22.6607,22.6607,6,0
+QVMS.US,D,20221207,000000,22.5923,22.5923,22.5923,22.5923,6,0
+QVMS.US,D,20221208,000000,22.635,22.635,22.6347,22.6347,208,0
+QVMS.US,D,20221209,000000,22.505,22.505,22.4246,22.4246,200,0
+QVMS.US,D,20221212,000000,22.6508,22.6508,22.6508,22.6508,6,0
+QVMS.US,D,20221213,000000,22.695,22.7284,22.695,22.7284,205,0
+QVMS.US,D,20221214,000000,22.5,22.5574,22.5,22.5574,100,0
+QVMS.US,D,20221215,000000,22.0029,22.0029,22.0029,22.0029,6,0
+QVMS.US,D,20221216,000000,21.8092,21.8092,21.8092,21.8092,6,0
+QVMS.US,D,20221219,000000,21.6098,21.6098,21.6098,21.6098,6,0
+QVMS.US,D,20221220,000000,21.6701,21.6701,21.6663,21.6663,389,0
+QVMS.US,D,20221221,000000,22.11,22.11,21.9776,21.9776,16927,0
+QVMS.US,D,20221222,000000,21.7208,21.7208,21.7208,21.7208,6,0
+QVMS.US,D,20221223,000000,21.884,21.884,21.884,21.884,21,0
+QVMS.US,D,20221227,000000,21.8922,21.8922,21.8922,21.8922,10,0
+QVMS.US,D,20221228,000000,21.4786,21.4786,21.4786,21.4786,2,0
+QVMS.US,D,20221229,000000,21.9304,21.945,21.911,21.9365,1753,0
+QVMS.US,D,20221230,000000,21.8357,21.8357,21.8357,21.8357,1,0
+QVMS.US,D,20230103,000000,21.784,21.784,21.784,21.784,8,0
+QVMS.US,D,20230104,000000,21.9931,21.9931,21.9931,21.9931,1,0
+QVMS.US,D,20230105,000000,21.7865,21.89,21.77,21.8159,3202,0
+QVMS.US,D,20230106,000000,22.3201,22.3201,22.3201,22.3201,174,0
+QVMS.US,D,20230109,000000,22.3383,22.3383,22.3383,22.3383,1,0
+QVMS.US,D,20230110,000000,22.4352,22.6027,22.4352,22.6027,4337,0
+QVMS.US,D,20230111,000000,22.8639,22.8639,22.8639,22.8639,23,0
+QVMS.US,D,20230112,000000,23.13,23.1881,23.12,23.1881,1199,0
+QVMS.US,D,20230113,000000,23.22,23.329,23.21,23.3282,3199,0
+QVMS.US,D,20230117,000000,23.31,23.31,23.2124,23.2228,382,0
+QVMS.US,D,20230118,000000,22.8565,22.8565,22.8565,22.8565,7,0
+QVMS.US,D,20230119,000000,22.67,22.7,22.651,22.6629,591,0
+QVMS.US,D,20230120,000000,22.73,22.9948,22.73,22.9948,677,0
+QVMS.US,D,20230123,000000,23.01,23.2502,23.01,23.2502,340,0
+QVMS.US,D,20230124,000000,23.19,23.22,23.17,23.1789,648,0
+QVMS.US,D,20230125,000000,23.18,23.2304,23.18,23.2304,210,0
+QVMS.US,D,20230126,000000,23.3489,23.3489,23.3489,23.3489,48,0
+QVMS.US,D,20230127,000000,23.41,23.4617,23.41,23.4617,245,0
+QVMS.US,D,20230130,000000,23.2179,23.2179,23.2179,23.2179,2,0
+QVMS.US,D,20230131,000000,23.65,23.7829,23.65,23.7829,103,0
+QVMS.US,D,20230201,000000,23.84,24.1424,23.84,24.1424,1822,0
+QVMS.US,D,20230202,000000,24.52,24.6682,24.52,24.6682,102,0
+QVMS.US,D,20230203,000000,24.59,24.65,24.59,24.646,718,0
+QVMS.US,D,20230206,000000,24.215,24.215,24.215,24.215,24,0
+QVMS.US,D,20230207,000000,24.2661,24.4167,24.2661,24.4167,108,0
+QVMS.US,D,20230208,000000,24.0603,24.0603,24.0603,24.0603,2,0
+QVMS.US,D,20230209,000000,23.7589,23.7589,23.7589,23.7589,2,0
+QVMS.US,D,20230210,000000,23.8366,23.8366,23.8366,23.8366,1,0
+QVMS.US,D,20230213,000000,24.1145,24.1145,24.1145,24.1145,2,0
+QVMS.US,D,20230214,000000,24.1692,24.1692,24.0815,24.0815,132,0
+QVMS.US,D,20230215,000000,24.33,24.33,23.81,24.2708,345,0
+QVMS.US,D,20230216,000000,24.1248,24.1248,24.1248,24.1248,1,0
+QVMS.US,D,20230217,000000,24.0286,24.1669,24.0286,24.1669,619,0
+QVMS.US,D,20230221,000000,23.4662,23.4662,23.4662,23.4662,2,0
+QVMS.US,D,20230222,000000,23.5283,23.5283,23.5283,23.5283,2,0
+QVMS.US,D,20230223,000000,23.6934,23.6934,23.6934,23.6934,2,0
+QVMS.US,D,20230224,000000,23.5096,23.5096,23.5096,23.5096,2,0
+QVMS.US,D,20230227,000000,23.5731,23.5731,23.5731,23.5731,88,0
+QVMS.US,D,20230228,000000,23.6205,23.6205,23.6205,23.6205,2,0
+QVMS.US,D,20230301,000000,24.0286,24.0286,23.653,23.653,70,0
+QVMS.US,D,20230302,000000,23.7111,23.7111,23.7111,23.7111,6,0
+QVMS.US,D,20230303,000000,23.9604,23.9604,23.9604,23.9604,70,0
+QVMS.US,D,20230306,000000,23.8,23.855,23.4227,23.4227,1026,0
+QVMS.US,D,20230307,000000,23.1984,23.1984,23.1984,23.1984,70,0
+QVMS.US,D,20230308,000000,23.244,23.244,23.244,23.244,70,0
+QVMS.US,D,20230309,000000,22.7209,22.7209,22.7209,22.7209,50,0
+QVMS.US,D,20230310,000000,22.1246,22.1246,22.1246,22.1246,1,0
+QVMS.US,D,20230313,000000,23.8,23.8,21.6067,21.6067,15,0
+QVMS.US,D,20230314,000000,22.02,22.02,22.02,22.02,310,0
+QVMS.US,D,20230315,000000,21.6,21.6264,21.6,21.6264,112,0
+QVMS.US,D,20230316,000000,21.97,22.0492,21.87,22.0492,4209,0
+QVMS.US,D,20230317,000000,21.8,21.87,21.401,21.4358,6489,0
+QVMS.US,D,20230320,000000,21.6537,21.6537,21.6537,21.6537,1,0
+QVMS.US,D,20230321,000000,22.03,22.05,21.97,22.007,3123,0
+QVMS.US,D,20230322,000000,21.4786,21.4786,21.4786,21.4786,1,0
+QVMS.US,D,20230323,000000,21.74,21.74,21.24,21.295,705,0
+QVMS.US,D,20230324,000000,21.399,21.4841,21.399,21.4841,223,0
+QVMS.US,D,20230327,000000,21.7471,21.7471,21.7471,21.7471,10,0
+QVMS.US,D,20230328,000000,21.7578,21.7578,21.7578,21.7578,21,0
+QVMS.US,D,20230329,000000,21.8772,21.8772,21.8772,21.8772,46,0
+QVMS.US,D,20230330,000000,21.857,21.857,21.857,21.857,46,0
+QVMS.US,D,20230331,000000,22.27,22.27,22.27,22.27,14,0
+QVMS.US,D,20230403,000000,22.2911,22.2911,22.2911,22.2911,46,0
+QVMS.US,D,20230404,000000,21.8274,21.8274,21.8274,21.8274,2,0
+QVMS.US,D,20230405,000000,21.6801,21.6801,21.6801,21.6801,46,0
+QVMS.US,D,20230406,000000,21.6615,21.6615,21.6615,21.6615,15,0
+QVMS.US,D,20230410,000000,22.02,22.02,21.9363,21.9363,138,0
+QVMS.US,D,20230411,000000,22.0736,22.0736,22.0736,22.0736,8,0
+QVMS.US,D,20230412,000000,21.8998,21.8998,21.8998,21.8998,7,0
+QVMS.US,D,20230413,000000,22.1051,22.1051,22.1051,22.1051,43,0
+QVMS.US,D,20230414,000000,21.9283,21.9283,21.9283,21.9283,7,0
+QVMS.US,D,20230417,000000,22.0571,22.0571,22.0571,22.0571,1,0
+QVMS.US,D,20230418,000000,21.985,21.985,21.95,21.95,149,0
+QVMS.US,D,20230419,000000,21.8701,21.979,21.8701,21.979,250,0
+QVMS.US,D,20230420,000000,21.9166,21.9166,21.9166,21.9166,96,0
+QVMS.US,D,20230421,000000,21.8613,21.8613,21.8613,21.8613,132,0
+QVMS.US,D,20230424,000000,21.8624,21.8624,21.8624,21.8624,7,0
+QVMS.US,D,20230425,000000,21.3016,21.3016,21.3016,21.3016,7,0
+QVMS.US,D,20230426,000000,21.1151,21.1151,21.1151,21.1151,7,0
+QVMS.US,D,20230427,000000,21.4001,21.4001,21.4001,21.4001,7,0
+QVMS.US,D,20230428,000000,21.603,21.603,21.603,21.603,1,0
+QVMS.US,D,20230501,000000,21.6074,21.6074,21.6074,21.6074,7,0
+QVMS.US,D,20230502,000000,21.2404,21.2404,21.2404,21.2404,1,0
+QVMS.US,D,20230503,000000,21.2169,21.2169,21.2169,21.2169,10,0
+QVMS.US,D,20230504,000000,20.9876,20.9876,20.9876,20.9876,7,0
+QVMS.US,D,20230505,000000,21.4946,21.4946,21.4946,21.4946,7,0
+QVMS.US,D,20230508,000000,21.3947,21.3947,21.3947,21.3947,97,0
+QVMS.US,D,20230509,000000,21.2681,21.2681,21.2681,21.2681,1,0
+QVMS.US,D,20230510,000000,21.3372,21.3372,21.3372,21.3372,6,0
+QVMS.US,D,20230511,000000,21.18,21.2202,21.18,21.2202,143,0
+QVMS.US,D,20230512,000000,21.1729,21.1729,21.1729,21.1729,7,0
+QVMS.US,D,20230515,000000,21.3914,21.3914,21.3914,21.3914,7,0
+QVMS.US,D,20230516,000000,21.24,21.24,21.1589,21.1589,313,0
+QVMS.US,D,20230517,000000,21.6527,21.6527,21.6527,21.6527,52,0
+QVMS.US,D,20230518,000000,21.8585,21.8585,21.8585,21.8585,52,0
+QVMS.US,D,20230519,000000,21.683,21.683,21.683,21.683,2,0
+QVMS.US,D,20230522,000000,21.8157,21.8157,21.8157,21.8157,52,0
+QVMS.US,D,20230523,000000,21.8147,21.8147,21.8147,21.8147,1,0
+QVMS.US,D,20230524,000000,21.5562,21.5562,21.5562,21.5562,1,0
+QVMS.US,D,20230525,000000,21.4834,21.4834,21.4834,21.4834,52,0
+QVMS.US,D,20230526,000000,21.7545,21.7545,21.7545,21.7545,52,0
+QVMS.US,D,20230530,000000,21.617,21.617,21.617,21.617,22,0
+QVMS.US,D,20230531,000000,21.2001,21.3428,21.2001,21.3428,1115,0
+QVMS.US,D,20230601,000000,21.5089,21.5089,21.5089,21.5089,12,0
+QVMS.US,D,20230602,000000,22.38,22.4086,22.38,22.4086,101,0
+QVMS.US,D,20230605,000000,21.9479,21.9479,21.9479,21.9479,31,0
+QVMS.US,D,20230606,000000,22.5967,22.5967,22.5967,22.5967,93,0
+QVMS.US,D,20230607,000000,23.17,23.18,23.1547,23.1547,10131,0
+QVMS.US,D,20230608,000000,22.94,22.9812,22.94,22.9812,213,0
+QVMS.US,D,20230609,000000,22.82,22.82,22.7837,22.7837,161,0
+QVMS.US,D,20230612,000000,22.8721,22.8721,22.8428,22.8428,513,0
+QVMS.US,D,20230613,000000,23.0636,23.0636,23.0636,23.0636,52,0
+QVMS.US,D,20230614,000000,23.019,23.019,22.7323,22.7323,1115,0
+QVMS.US,D,20230615,000000,22.82,22.9223,22.82,22.9223,200,0
+QVMS.US,D,20230616,000000,22.895,22.895,22.8592,22.8592,127,0
+QVMS.US,D,20230620,000000,22.76,22.76,22.6764,22.6764,237,0
+QVMS.US,D,20230621,000000,22.6615,22.6615,22.6615,22.6615,52,0
+QVMS.US,D,20230622,000000,22.4252,22.4252,22.4252,22.4252,1,0
+QVMS.US,D,20230623,000000,22.0779,22.0779,22.0779,22.0779,171,0
+QVMS.US,D,20230626,000000,22.2277,22.2277,22.2277,22.2277,82,0
+QVMS.US,D,20230627,000000,22.5872,22.5872,22.5872,22.5872,3,0
+QVMS.US,D,20230628,000000,22.581,22.581,22.581,22.581,1,0
+QVMS.US,D,20230629,000000,22.7,22.9996,22.7,22.9779,3104,0
+QVMS.US,D,20230630,000000,23.0398,23.0398,23.0398,23.0398,2,0
+QVMS.US,D,20230703,000000,23.1522,23.1522,23.1522,23.1522,5,0
+QVMS.US,D,20230705,000000,22.813,22.813,22.813,22.813,20,0
+QVMS.US,D,20230706,000000,22.4954,22.4954,22.4954,22.4954,5,0
+QVMS.US,D,20230707,000000,22.7068,22.7068,22.7068,22.7068,5,0
+QVMS.US,D,20230710,000000,23.12,23.12,22.715,22.9802,1597,0
+QVMS.US,D,20230711,000000,23.135,23.1938,23.135,23.1938,294,0
+QVMS.US,D,20230712,000000,23.94,23.94,23.4344,23.4344,151,0
+QVMS.US,D,20230713,000000,23.505,23.5699,23.48,23.5699,446,0
+QVMS.US,D,20230714,000000,23.4067,23.4067,23.4067,23.4067,8,0
+QVMS.US,D,20230717,000000,23.82,23.82,23.57,23.5848,2230,0
+QVMS.US,D,20230718,000000,23.83,23.8829,23.83,23.8829,297,0
+QVMS.US,D,20230719,000000,23.9903,24.0047,23.9903,24.0047,294,0
+QVMS.US,D,20230720,000000,23.8315,23.8315,23.8315,23.8315,36,0
+QVMS.US,D,20230721,000000,23.74,23.74,23.739,23.739,196,0
+QVMS.US,D,20230724,000000,23.8733,23.8733,23.8733,23.8733,2,0
+QVMS.US,D,20230725,000000,23.851,23.89,23.851,23.8796,901,0
+QVMS.US,D,20230726,000000,24.0158,24.0158,24.0158,24.0158,2,0
+QVMS.US,D,20230727,000000,24.64,24.64,23.7957,23.7957,427,0
+QVMS.US,D,20230728,000000,24.05,24.05,23.9997,24.0211,311,0
+QVMS.US,D,20230731,000000,24.5,24.5,24.1386,24.2135,4740,0
+QVMS.US,D,20230801,000000,24.34,24.34,24.0099,24.1277,1323,0
+QVMS.US,D,20230802,000000,23.9444,23.9444,23.9444,23.9444,204,0
+QVMS.US,D,20230803,000000,24.56,24.56,23.8589,23.8589,398,0
+QVMS.US,D,20230804,000000,23.819,23.819,23.8111,23.8111,115,0
+QVMS.US,D,20230807,000000,23.9801,23.9801,23.9801,23.9801,1,0
+QVMS.US,D,20230808,000000,23.6383,23.7938,23.55,23.7938,2302,0
+QVMS.US,D,20230809,000000,23.628,23.628,23.628,23.628,51,0
+QVMS.US,D,20230810,000000,23.5384,23.5384,23.5384,23.5384,25,0
+QVMS.US,D,20230811,000000,23.51,23.51,23.5069,23.5069,572,0
+QVMS.US,D,20230814,000000,23.4176,23.4176,23.4176,23.4176,25,0
+QVMS.US,D,20230815,000000,23.1861,23.1861,23.1861,23.1861,16,0
+QVMS.US,D,20230816,000000,22.9201,22.9201,22.9201,22.9201,1,0
+QVMS.US,D,20230817,000000,22.98,22.98,22.6991,22.6991,200,0
+QVMS.US,D,20230818,000000,22.67,22.7955,22.66,22.7955,4390,0
+QVMS.US,D,20230821,000000,22.71,22.851,22.7032,22.7032,449,0
+QVMS.US,D,20230822,000000,22.6713,22.6713,22.6713,22.6713,109,0
+QVMS.US,D,20230823,000000,22.8886,22.8886,22.8886,22.8886,18,0
+QVMS.US,D,20230824,000000,22.6923,22.6923,22.6923,22.6923,1,0
+QVMS.US,D,20230825,000000,22.7261,22.7261,22.7261,22.7261,1,0
+QVMS.US,D,20230828,000000,22.8959,22.8959,22.8959,22.8959,2,0
+QVMS.US,D,20230829,000000,23.32,23.32,22.825,23.1914,877,0
+QVMS.US,D,20230830,000000,23.3091,23.3091,23.3091,23.3091,11,0
+QVMS.US,D,20230831,000000,23.8,23.8,23.2959,23.2959,875,0
+QVMS.US,D,20230901,000000,23.55,23.55,23.5149,23.5149,244,0
+QVMS.US,D,20230905,000000,22.8237,22.8237,22.8237,22.8237,5,0
+QVMS.US,D,20230906,000000,22.757,22.757,22.757,22.757,26,0
+QVMS.US,D,20230907,000000,22.55,22.5732,22.55,22.5732,401,0
+QVMS.US,D,20230908,000000,22.4882,22.4882,22.4882,22.4882,98,0
+QVMS.US,D,20230911,000000,22.57,22.57,22.5197,22.5197,445,0
+QVMS.US,D,20230912,000000,22.4901,22.4901,22.4901,22.4901,3,0
+QVMS.US,D,20230913,000000,22.375,22.47,22.375,22.3765,826,0
+QVMS.US,D,20230914,000000,22.67,22.7366,22.67,22.7366,184,0
+QVMS.US,D,20230915,000000,22.44,22.5096,22.44,22.5096,672,0
+QVMS.US,D,20230918,000000,22.4,22.42,22.305,22.305,711,0
+QVMS.US,D,20230919,000000,22.25,22.29,22.25,22.2506,3023,0
+QVMS.US,D,20230920,000000,22.0598,22.0598,22.0598,22.0598,3,0
+QVMS.US,D,20230921,000000,21.7636,21.7636,21.7636,21.7636,2,0
+QVMS.US,D,20230922,000000,21.86,21.86,21.6935,21.6935,1293,0
+QVMS.US,D,20230925,000000,21.7,21.8063,21.7,21.8063,167,0
+QVMS.US,D,20230926,000000,21.4988,21.4988,21.4988,21.4988,66,0
+QVMS.US,D,20230927,000000,21.7181,21.7181,21.7181,21.7181,2,0
+QVMS.US,D,20230928,000000,21.9102,22.015,21.9102,21.9817,1390,0
+QVMS.US,D,20230929,000000,21.8197,21.8197,21.8197,21.8197,191,0
+QVMS.US,D,20231002,000000,21.825,21.86,21.5509,21.5509,709,0
+QVMS.US,D,20231003,000000,21.2781,21.2781,21.2256,21.2256,1287,0
+QVMS.US,D,20231004,000000,21.11,21.2994,21.11,21.2994,1659,0
+QVMS.US,D,20231005,000000,21.2835,21.2835,21.2835,21.2835,76,0
+QVMS.US,D,20231006,000000,21.405,21.405,21.405,21.405,1,0
+QVMS.US,D,20231009,000000,21.5709,21.5709,21.5709,21.5709,1,0
+QVMS.US,D,20231010,000000,21.7926,21.7926,21.7926,21.7926,1,0
+QVMS.US,D,20231011,000000,21.68,21.818,21.68,21.818,3062,0
+QVMS.US,D,20231012,000000,21.4251,21.4251,21.4251,21.4251,2,0
+QVMS.US,D,20231013,000000,21.23,21.23,21.1636,21.1636,100,0
+QVMS.US,D,20231016,000000,21.398,21.5408,21.24,21.5408,245,0
+QVMS.US,D,20231017,000000,21.7793,21.7793,21.7793,21.7793,66,0
+QVMS.US,D,20231018,000000,21.16,21.53,21.16,21.372,889,0
+QVMS.US,D,20231019,000000,21.22,21.22,21.0454,21.0454,152,0
+QVMS.US,D,20231020,000000,20.91,20.9101,20.8004,20.8004,1147,0
+QVMS.US,D,20231023,000000,20.885,20.885,20.6224,20.6224,204,0
+QVMS.US,D,20231024,000000,20.7499,20.7499,20.7499,20.7499,6,0
+QVMS.US,D,20231025,000000,20.515,20.515,20.515,20.515,3,0
+QVMS.US,D,20231026,000000,20.5822,20.5822,20.5822,20.5822,1,0
+QVMS.US,D,20231027,000000,20.365,20.365,20.365,20.365,22,0
+QVMS.US,D,20231030,000000,20.43,20.5025,20.43,20.5025,505,0
+QVMS.US,D,20231031,000000,20.6633,20.6633,20.6633,20.6633,1,0
+QVMS.US,D,20231101,000000,20.7644,20.7644,20.7644,20.7644,1,0
+QVMS.US,D,20231102,000000,21.3107,21.3107,21.3107,21.3107,5,0
+QVMS.US,D,20231103,000000,21.75,21.8799,21.75,21.8799,1051,0
+QVMS.US,D,20231106,000000,21.6822,21.6822,21.6822,21.6822,100,0
+QVMS.US,D,20231107,000000,21.5311,21.5311,21.5311,21.5311,1,0
+QVMS.US,D,20231108,000000,21.38,21.38,21.3416,21.3416,136,0
+QVMS.US,D,20231109,000000,21.0972,21.0972,21.0972,21.0972,35,0
+QVMS.US,D,20231110,000000,21.325,21.325,21.325,21.325,9,0
+QVMS.US,D,20231113,000000,21.39,21.39,21.3317,21.3427,340,0
+QVMS.US,D,20231114,000000,22.4624,22.4624,22.4624,22.4624,2,0
+QVMS.US,D,20231115,000000,22.758,22.758,22.506,22.506,1159,0
+QVMS.US,D,20231116,000000,22.175,22.175,22.14,22.1644,989,0
+QVMS.US,D,20231117,000000,22.3911,22.44,22.3911,22.4067,12459,0
+QVMS.US,D,20231120,000000,22.37,22.4758,22.37,22.4758,1581,0
+QVMS.US,D,20231121,000000,22.31,22.39,22.2651,22.2651,3769,0
+QVMS.US,D,20231122,000000,22.3499,22.3499,22.3499,22.3499,132,0
+QVMS.US,D,20231124,000000,22.4423,22.4423,22.4423,22.4423,8,0
+QVMS.US,D,20231127,000000,22.44,22.46,22.3873,22.3873,1354,0
+QVMS.US,D,20231128,000000,22.2472,22.2472,22.2472,22.2472,148,0
+QVMS.US,D,20231129,000000,22.3165,22.3165,22.3165,22.3165,5,0
+QVMS.US,D,20231130,000000,22.41,22.41,22.3914,22.3914,425,0
+QVMS.US,D,20231201,000000,23.0365,23.0365,23.0365,23.0365,2,0
+QVMS.US,D,20231204,000000,23.3475,23.3475,23.3475,23.3475,166,0
+QVMS.US,D,20231205,000000,23.06,23.06,22.9922,23.0101,2514,0
+QVMS.US,D,20231206,000000,22.9717,22.9717,22.9717,22.9717,342,0
+QVMS.US,D,20231207,000000,23.1,23.2028,23.1,23.2028,201,0
+QVMS.US,D,20231208,000000,23.3466,23.3466,23.3466,23.3466,901,0
+QVMS.US,D,20231211,000000,23.4138,23.4908,23.4138,23.4908,266,0
+QVMS.US,D,20231212,000000,23.515,23.55,23.4498,23.4498,1950,0
+QVMS.US,D,20231213,000000,24.1974,24.1974,24.1974,24.1974,10,0
+QVMS.US,D,20231214,000000,24.75,24.95,24.655,24.885,32392,0
+QVMS.US,D,20231215,000000,24.81,24.81,24.5999,24.71,13037,0
+QVMS.US,D,20231218,000000,24.6391,24.6399,24.51,24.5585,2948,0
+QVMS.US,D,20231219,000000,24.6,25.0645,24.6,25.0645,1091,0
+QVMS.US,D,20231220,000000,25.31,25.31,24.644,24.644,245,0
+QVMS.US,D,20231221,000000,24.8993,24.9998,24.8993,24.9998,806,0
+QVMS.US,D,20231222,000000,25.138,25.138,25.138,25.138,177,0
+QVMS.US,D,20231226,000000,25.3699,25.478,25.369,25.4289,1789,0
+QVMS.US,D,20231227,000000,25.3307,25.4174,25.321,25.4174,1018,0
+QVMS.US,D,20231228,000000,25.34,25.43,25.32,25.43,822,0
+QVMS.US,D,20231229,000000,25.1,25.1,25.1,25.1,743,0
+QVMS.US,D,20240102,000000,24.9,24.95,24.9,24.95,756,0
+QVMS.US,D,20240103,000000,24.56,24.57,24.3,24.3,1233,0
+QVMS.US,D,20240104,000000,24.285,24.285,24.2095,24.2095,422,0
+QVMS.US,D,20240105,000000,24.1504,24.1504,24.08,24.0995,698,0
+QVMS.US,D,20240108,000000,24.3686,24.4289,24.3686,24.4289,286,0
+QVMS.US,D,20240109,000000,24.23,24.23,24.1767,24.1767,329,0
+QVMS.US,D,20240110,000000,24.31,24.35,24.183,24.2442,525,0
+QVMS.US,D,20240111,000000,23.9101,24.14,23.9101,24.1303,1058,0
+QVMS.US,D,20240112,000000,24.1319,24.1319,24.1319,24.1319,1,0
+QVMS.US,D,20240116,000000,23.8554,23.8554,23.8554,23.8554,197,0
+QVMS.US,D,20240117,000000,23.7016,23.7016,23.58,23.6072,741,0
+QVMS.US,D,20240118,000000,23.7699,23.8794,23.7699,23.8794,161,0
+QVMS.US,D,20240119,000000,24.09,24.1615,24.09,24.1615,197,0
+QVMS.US,D,20240122,000000,24.6576,24.6576,24.6576,24.6576,6,0
+QVMS.US,D,20240123,000000,24.5062,24.5062,24.5062,24.5062,1,0
+QVMS.US,D,20240124,000000,24.3291,24.3291,24.3291,24.3291,169,0
+QVMS.US,D,20240125,000000,24.4565,24.4668,24.27,24.4668,2260,0
+QVMS.US,D,20240126,000000,24.451,24.5633,24.451,24.5633,1163,0
+QVMS.US,D,20240129,000000,24.8251,24.8251,24.8251,24.8251,244,0
+QVMS.US,D,20240130,000000,24.809,24.809,24.74,24.7883,278,0
+QVMS.US,D,20240131,000000,24.1521,24.1521,24.1521,24.1521,1,0
+QVMS.US,D,20240201,000000,24.14,24.3771,24.14,24.3771,591,0
+QVMS.US,D,20240202,000000,23.95,24.2995,23.95,24.2995,367,0
+QVMS.US,D,20240205,000000,23.89,23.9382,23.78,23.9382,693,0
+QVMS.US,D,20240206,000000,24.0002,24.0002,24.0002,24.0002,81,0
+QVMS.US,D,20240207,000000,23.92,24.09,23.92,23.9586,406,0
+QVMS.US,D,20240208,000000,24.14,24.2856,24.0656,24.2856,604,0
+QVMS.US,D,20240209,000000,25.25,25.25,24.34,24.5853,1083,0
+QVMS.US,D,20240212,000000,25.0334,25.0334,25.0334,25.0334,168,0
+QVMS.US,D,20240213,000000,24.27,24.53,24.1012,24.1012,4251,0
+QVMS.US,D,20240214,000000,24.64,24.64,24.6039,24.6039,331,0
+QVMS.US,D,20240215,000000,25.1827,25.1827,25.1827,25.1827,108,0
+QVMS.US,D,20240216,000000,24.9302,24.9302,24.9302,24.9302,32,0
+QVMS.US,D,20240220,000000,24.6214,24.6214,24.6214,24.6214,49,0
+QVMS.US,D,20240221,000000,24.5908,24.5908,24.5908,24.5908,167,0
+QVMS.US,D,20240222,000000,24.663,24.663,24.663,24.663,93,0
+QVMS.US,D,20240223,000000,24.7436,24.7436,24.7436,24.7436,83,0
+QVMS.US,D,20240226,000000,24.7707,24.7707,24.7707,24.7707,18,0
+QVMS.US,D,20240227,000000,24.94,25,24.94,24.9769,417,0
+QVMS.US,D,20240228,000000,24.8148,24.8148,24.8148,24.8148,15,0
+QVMS.US,D,20240229,000000,25.0488,25.0488,25.0488,25.0488,30,0
+QVMS.US,D,20240301,000000,25.09,25.1131,25.09,25.1131,210,0
+QVMS.US,D,20240304,000000,25.05,25.05,24.979,24.979,177,0
+QVMS.US,D,20240305,000000,24.9199,24.9199,24.8844,24.8844,144,0
+QVMS.US,D,20240306,000000,25.02,25.03,24.93,24.9578,1075,0
+QVMS.US,D,20240307,000000,25.18,25.21,25.1402,25.1402,3130,0
+QVMS.US,D,20240308,000000,25.1044,25.1044,25.1044,25.1044,28,0
+QVMS.US,D,20240311,000000,24.9764,24.9764,24.9764,24.9764,18,0
+QVMS.US,D,20240312,000000,24.9357,24.9357,24.9357,24.9357,17,0
+QVMS.US,D,20240313,000000,25.09,25.1,24.9,24.9061,3522,0
+QVMS.US,D,20240314,000000,24.5099,24.59,24.5099,24.5838,492,0
+QVMS.US,D,20240315,000000,24.7299,24.7299,24.7,24.7,10613,0
+QVMS.US,D,20240318,000000,25.09,25.09,24.5206,24.5206,618,0
+QVMS.US,D,20240319,000000,24.7219,24.7219,24.7219,24.7219,134,0
+QVMS.US,D,20240320,000000,25.1243,25.1243,25.1243,25.1243,91,0
+QVMS.US,D,20240321,000000,25.4325,25.4325,25.4325,25.4325,104,0
+QVMS.US,D,20240322,000000,25.2599,25.2599,25.1195,25.1195,181,0
+QVMS.US,D,20240325,000000,25.0591,25.0591,25.0591,25.0591,125,0
+QVMS.US,D,20240326,000000,25.0194,25.0194,25.0194,25.0194,33,0
+QVMS.US,D,20240327,000000,25.5782,25.5782,25.5782,25.5782,160,0
+QVMS.US,D,20240328,000000,25.79,25.82,25.7597,25.7597,1134,0
+QVMS.US,D,20240401,000000,25.5,25.5,25.41,25.4811,2726,0
+QVMS.US,D,20240402,000000,25.029,25.029,25.029,25.029,161,0
+QVMS.US,D,20240403,000000,25.186,25.186,25.186,25.186,25,0
+QVMS.US,D,20240404,000000,24.9808,24.9808,24.9808,24.9808,21,0
+QVMS.US,D,20240405,000000,24.96,25.0874,24.96,25.0874,233,0
+QVMS.US,D,20240408,000000,25.2396,25.2396,25.2396,25.2396,35,0
+QVMS.US,D,20240409,000000,25.3302,25.3302,25.3302,25.3302,91,0
+QVMS.US,D,20240410,000000,24.6019,24.6019,24.6019,24.6019,5,0
+QVMS.US,D,20240411,000000,24.7176,24.7176,24.7176,24.7176,31,0
+QVMS.US,D,20240412,000000,24.3551,24.3551,24.3551,24.3551,130,0
+QVMS.US,D,20240415,000000,24.21,24.21,24.1627,24.1627,249,0
+QVMS.US,D,20240416,000000,23.85,24.025,23.84,24.0162,781,0
+QVMS.US,D,20240417,000000,23.8263,23.8263,23.8263,23.8263,75,0
+QVMS.US,D,20240418,000000,23.831,23.831,23.831,23.831,8,0
+QVMS.US,D,20240419,000000,24.0713,24.0713,24.0713,24.0713,2,0
+QVMS.US,D,20240422,000000,24.07,24.2675,23.99,24.2675,8453,0
+QVMS.US,D,20240423,000000,24.7244,24.7244,24.7244,24.7244,84,0
+QVMS.US,D,20240424,000000,24.44,24.6651,24.44,24.6651,176,0
+QVMS.US,D,20240425,000000,24.24,24.4499,24.24,24.4499,625,0
+QVMS.US,D,20240426,000000,24.62,24.75,24.62,24.6325,971,0
+QVMS.US,D,20240429,000000,24.8681,24.8681,24.7808,24.7808,366,0
+QVMS.US,D,20240430,000000,24.3288,24.3288,24.3288,24.3288,5,0
+QVMS.US,D,20240501,000000,24.393,24.393,24.393,24.393,32,0
+QVMS.US,D,20240502,000000,24.63,24.7473,24.63,24.7473,3895,0
+QVMS.US,D,20240503,000000,24.9572,24.9572,24.9572,24.9572,50,0
+QVMS.US,D,20240506,000000,25.2022,25.2022,25.2022,25.2022,331,0
+QVMS.US,D,20240507,000000,25.2955,25.2955,25.2955,25.2955,1,0
+QVMS.US,D,20240508,000000,25.2191,25.2191,25.2191,25.2191,27,0
+QVMS.US,D,20240509,000000,25.4983,25.4983,25.4983,25.4983,31,0
+QVMS.US,D,20240510,000000,25.37,25.3985,25.37,25.3985,188,0
+QVMS.US,D,20240513,000000,25.4307,25.4307,25.4307,25.4307,36,0
+QVMS.US,D,20240514,000000,25.6943,25.6943,25.6943,25.6943,3,0
+QVMS.US,D,20240515,000000,25.7879,25.7879,25.7879,25.7879,40,0
+QVMS.US,D,20240516,000000,25.7041,25.7041,25.7041,25.7041,1,0
+QVMS.US,D,20240517,000000,25.76,25.76,25.6559,25.6559,185,0
+QVMS.US,D,20240520,000000,25.6407,25.6407,25.6407,25.6407,460,0
+QVMS.US,D,20240521,000000,25.6313,25.6313,25.6313,25.6313,14,0
+QVMS.US,D,20240522,000000,25.4116,25.4116,25.4116,25.4116,22,0
+QVMS.US,D,20240523,000000,25.0831,25.0831,25.0831,25.0831,45,0
+QVMS.US,D,20240524,000000,25.3035,25.3035,25.3035,25.3035,11,0
+QVMS.US,D,20240528,000000,25.3214,25.3214,25.2021,25.2021,376,0
+QVMS.US,D,20240529,000000,24.998,24.998,24.9091,24.9091,551,0
+QVMS.US,D,20240530,000000,25.29,25.29,25.205,25.2154,748,0
+QVMS.US,D,20240531,000000,25.38,25.473,25.32,25.473,795,0
+QVMS.US,D,20240603,000000,25.41,25.42,25.3548,25.3548,407,0
+QVMS.US,D,20240604,000000,25.208,25.208,25.0156,25.0156,3119,0
+QVMS.US,D,20240605,000000,25.318,25.318,25.286,25.286,1447,0
+QVMS.US,D,20240606,000000,25.1054,25.1054,25.1054,25.1054,1,0
+QVMS.US,D,20240607,000000,24.98,24.98,24.8751,24.8751,131,0
+QVMS.US,D,20240610,000000,24.7394,24.7394,24.7394,24.7394,72,0
+QVMS.US,D,20240611,000000,24.6493,24.6493,24.6493,24.6493,885,0
+QVMS.US,D,20240612,000000,25.0784,25.0784,25.0784,25.0784,1,0
+QVMS.US,D,20240613,000000,24.8233,24.8233,24.8233,24.8233,1,0
+QVMS.US,D,20240614,000000,24.51,24.51,24.4324,24.4324,282,0
+QVMS.US,D,20240617,000000,24.6736,24.6736,24.6736,24.6736,16,0
+QVMS.US,D,20240618,000000,24.6877,24.6877,24.6877,24.6877,12,0
+QVMS.US,D,20240620,000000,24.67,24.67,24.5703,24.5703,316,0
+QVMS.US,D,20240621,000000,24.59,24.619,24.59,24.619,316,0
+QVMS.US,D,20240624,000000,24.7803,24.8884,24.7568,24.7568,488,0
+QVMS.US,D,20240625,000000,24.5429,24.5429,24.5429,24.5429,85,0
+QVMS.US,D,20240626,000000,24.47,24.61,24.45,24.5508,452,0
+QVMS.US,D,20240627,000000,24.64,24.6522,24.64,24.6522,383,0
+QVMS.US,D,20240628,000000,24.8716,24.8716,24.8716,24.8716,145,0
+QVMS.US,D,20240701,000000,24.6,24.6604,24.6,24.6604,199,0
+QVMS.US,D,20240702,000000,24.8099,24.8374,24.65,24.8374,23493,0
+QVMS.US,D,20240703,000000,24.792,24.792,24.792,24.792,110,0
+QVMS.US,D,20240705,000000,24.6256,24.6256,24.6256,24.6256,70,0
+QVMS.US,D,20240708,000000,24.7438,24.7438,24.7438,24.7438,22,0
+QVMS.US,D,20240709,000000,24.5658,24.5658,24.5658,24.5658,138,0
+QVMS.US,D,20240710,000000,24.8182,24.8583,24.71,24.8583,1713,0
+QVMS.US,D,20240711,000000,25.4666,25.7025,25.4666,25.7025,400,0
+QVMS.US,D,20240712,000000,25.895,25.895,25.895,25.895,25,0
+QVMS.US,D,20240715,000000,26.2601,26.2601,26.2601,26.2601,38,0
+QVMS.US,D,20240716,000000,27.2333,27.31,27.2333,27.31,3988,0
+QVMS.US,D,20240717,000000,27.62,27.62,27.116,27.116,211,0
+QVMS.US,D,20240718,000000,27.39,27.3999,26.85,26.85,740,0
+QVMS.US,D,20240719,000000,26.64,26.65,26.5017,26.5017,547,0
+QVMS.US,D,20240722,000000,26.9234,26.9234,26.9234,26.9234,126,0
+QVMS.US,D,20240723,000000,27.1468,27.1468,27.1468,27.1468,5,0
+QVMS.US,D,20240724,000000,27.12,27.12,26.6392,26.6392,2488,0
+QVMS.US,D,20240725,000000,27.38,27.38,27.0359,27.0359,255,0
+QVMS.US,D,20240726,000000,27.495,27.6,27.495,27.5899,838,0
+QVMS.US,D,20240729,000000,27.3616,27.3616,27.3616,27.3616,545,0
+QVMS.US,D,20240730,000000,27.6,27.6,27.49,27.5687,728,0
+QVMS.US,D,20240731,000000,27.681,27.681,27.681,27.681,148,0
+QVMS.US,D,20240801,000000,26.8909,26.8909,26.8909,26.8909,113,0
+QVMS.US,D,20240802,000000,25.824,25.9813,25.824,25.9813,344,0
+QVMS.US,D,20240805,000000,24.85,25.1557,24.48,25.1557,629,0
+QVMS.US,D,20240806,000000,25,25.597,24.919,25.4726,2768,0
+QVMS.US,D,20240807,000000,25.98,25.98,25.1954,25.1954,428,0
+QVMS.US,D,20240808,000000,25.7356,25.7356,25.7356,25.7356,162,0
+QVMS.US,D,20240809,000000,25.731,25.731,25.731,25.731,48,0
+QVMS.US,D,20240812,000000,25.3991,25.3991,25.3991,25.3991,40,0
+QVMS.US,D,20240813,000000,25.8199,25.8199,25.76,25.8184,210,0
+QVMS.US,D,20240814,000000,25.7292,25.7292,25.7292,25.7292,36,0
+QVMS.US,D,20240815,000000,26.3056,26.3056,26.3056,26.3056,160,0
+QVMS.US,D,20240816,000000,26.29,26.3716,26.29,26.3716,694,0
+QVMS.US,D,20240819,000000,26.574,26.574,26.574,26.574,14,0
+QVMS.US,D,20240820,000000,26.31,26.31,26.31,26.31,33,0
+QVMS.US,D,20240821,000000,26.6286,26.6286,26.6286,26.6286,50,0
+QVMS.US,D,20240822,000000,26.4069,26.4069,26.4069,26.4069,62,0
+QVMS.US,D,20240823,000000,27.25,27.25,27.2279,27.2279,810,0
+QVMS.US,D,20240826,000000,27.51,27.51,27.195,27.195,369,0
+QVMS.US,D,20240827,000000,27.02,27.0344,27.02,27.0344,180,0
+QVMS.US,D,20240828,000000,27.092,27.16,26.942,26.942,599,0
+QVMS.US,D,20240829,000000,27.1979,27.3,27.0736,27.0736,841,0
+QVMS.US,D,20240830,000000,27.211,27.211,27.211,27.211,26,0
+QVMS.US,D,20240903,000000,26.53,26.53,26.4127,26.4127,206,0
+QVMS.US,D,20240904,000000,26.33,26.4,26.33,26.3817,307,0
+QVMS.US,D,20240905,000000,26.2274,26.2274,26.2274,26.2274,333,0
+QVMS.US,D,20240906,000000,25.8012,25.8012,25.8012,25.8012,44,0
+QVMS.US,D,20240909,000000,25.733,25.733,25.733,25.733,8,0
+QVMS.US,D,20240910,000000,25.6552,25.6552,25.6552,25.6552,258,0
+QVMS.US,D,20240911,000000,25.64,25.681,25.64,25.681,1119,0
+QVMS.US,D,20240912,000000,25.95,26.05,25.95,26.0031,1841,0
+QVMS.US,D,20240913,000000,26.67,26.67,26.67,26.67,40,0
+QVMS.US,D,20240916,000000,26.74,26.86,26.74,26.8097,4812,0
+QVMS.US,D,20240917,000000,27.0055,27.0055,27.0055,27.0055,26,0
+QVMS.US,D,20240918,000000,27.0554,27.0554,27.0554,27.0554,49,0
+QVMS.US,D,20240919,000000,27.61,27.6387,27.61,27.6387,5465,0
+QVMS.US,D,20240920,000000,27.53,27.54,27.2916,27.2916,1451,0
+QVMS.US,D,20240923,000000,27.1999,27.1999,27.1999,27.1999,113,0
+QVMS.US,D,20240924,000000,27.18,27.2064,27.18,27.2064,135,0
+QVMS.US,D,20240925,000000,26.8329,26.8329,26.8329,26.8329,41,0
+QVMS.US,D,20240926,000000,27.0317,27.0317,27.0317,27.0317,39,0
+QVMS.US,D,20240927,000000,27.2248,27.2248,27.2248,27.2248,100,0
+QVMS.US,D,20241001,000000,26.9728,26.9728,26.9728,26.9728,31,0
+QVMS.US,D,20241002,000000,26.8771,26.8771,26.8771,26.8771,52,0
+QVMS.US,D,20241003,000000,26.71,26.71,26.6894,26.6894,355,0
+QVMS.US,D,20241004,000000,26.99,27.0831,26.99,27.0831,392,0
+QVMS.US,D,20241007,000000,26.79,26.8496,26.79,26.8496,672,0
+QVMS.US,D,20241008,000000,26.94,26.94,26.8233,26.8233,389,0
+QVMS.US,D,20241009,000000,26.8795,26.8795,26.8795,26.8795,29,0
+QVMS.US,D,20241010,000000,26.6966,26.6966,26.6966,26.6966,80,0
+QVMS.US,D,20241011,000000,27.2146,27.2146,27.2146,27.2146,19,0
+QVMS.US,D,20241014,000000,27.4106,27.4106,27.4106,27.4106,2,0
+QVMS.US,D,20241015,000000,27.431,27.431,27.431,27.431,61,0
+QVMS.US,D,20241016,000000,27.7896,27.7896,27.7896,27.7896,67,0
+QVMS.US,D,20241017,000000,27.761,27.761,27.761,27.761,155,0
+QVMS.US,D,20241018,000000,27.6513,27.6513,27.6513,27.6513,1,0
+QVMS.US,D,20241021,000000,27.1488,27.1488,27.1488,27.1488,118,0
+QVMS.US,D,20241022,000000,27.0118,27.0118,27.0118,27.0118,33,0
+QVMS.US,D,20241023,000000,26.8685,26.8685,26.8685,26.8685,38,0
+QVMS.US,D,20241024,000000,26.9671,26.9671,26.9671,26.9671,34,0
+QVMS.US,D,20241025,000000,26.7963,26.7963,26.7963,26.7963,104,0
+QVMS.US,D,20241028,000000,27.15,27.2321,27.1,27.2321,955,0
+QVMS.US,D,20241029,000000,27.091,27.091,27.091,27.091,125,0
+QVMS.US,D,20241030,000000,27.1303,27.1303,27.1303,27.1303,177,0
+QVMS.US,D,20241031,000000,26.7523,26.7523,26.7523,26.7523,257,0
+QVMS.US,D,20241104,000000,26.8697,26.8697,26.8697,26.8697,14,0
+QVMS.US,D,20241105,000000,27.4292,27.4292,27.4292,27.4292,105,0
+QVMS.US,D,20241106,000000,28.9491,29.1931,28.932,29.1931,1077,0
+QVMS.US,D,20241107,000000,28.9851,28.9851,28.9851,28.9851,367,0
+QVMS.US,D,20241108,000000,29.1688,29.1688,29.1405,29.1405,178,0
+QVMS.US,D,20241111,000000,29.595,29.62,29.5691,29.5691,1079,0
+QVMS.US,D,20241112,000000,29.2,29.2,29.18,29.189,770,0
+QVMS.US,D,20241113,000000,28.92,28.92,28.9131,28.9131,457,0
+QVMS.US,D,20241114,000000,28.71,28.71,28.54,28.5669,368,0
+QVMS.US,D,20241115,000000,28.39,28.39,28.26,28.3766,927,0
+QVMS.US,D,20241120,000000,28.33,28.4276,28.33,28.4276,302,0
+QVMS.US,D,20241122,000000,29.34,29.3995,29.34,29.3995,359,0
+QVMS.US,D,20241127,000000,29.645,29.645,29.5561,29.5561,827,0
+QVMS.US,D,20241203,000000,29.575,29.575,29.472,29.472,889,0
+QVMS.US,D,20241204,000000,29.4131,29.5917,29.4131,29.5917,615,0
+QVMS.US,D,20241209,000000,29.24,29.57,29.1288,29.1288,702,0
+QVMS.US,D,20241210,000000,29.2599,29.26,29.0177,29.0177,745,0
+QVMS.US,D,20241213,000000,28.75,28.7512,28.75,28.7512,235,0
+QVMS.US,D,20241219,000000,27.28,27.28,27.17,27.2113,3111,0
+QVMS.US,D,20241220,000000,27.29,27.63,27.29,27.3345,410,0
+QVMS.US,D,20241223,000000,27.14,27.1487,27.14,27.1487,241,0
+QVMS.US,D,20241226,000000,27.5214,27.623,27.5214,27.623,152,0
+QVMS.US,D,20241230,000000,27.08,27.11,27.0334,27.0334,764,0
+QVMS.US,D,20250102,000000,27.32,27.32,26.93,26.9916,13521,0
+QVMS.US,D,20250103,000000,27.1,27.33,27.1,27.3148,8857,0
+QVMS.US,D,20250106,000000,27.468,27.4949,27.2255,27.2327,2365,0
+QVMS.US,D,20250107,000000,27.3513,27.3513,27.03,27.038,516,0
+QVMS.US,D,20250110,000000,26.5,26.6,26.3867,26.535,14148,0
+QVMS.US,D,20250113,000000,26.32,26.6791,26.32,26.6791,3024,0
+QVMS.US,D,20250114,000000,26.88,27.047,26.77,27.047,5361,0
+QVMS.US,D,20250115,000000,27.4801,27.5399,27.4801,27.5298,877,0
+QVMS.US,D,20250116,000000,27.47,27.6183,27.47,27.6183,1527,0
+QVMS.US,D,20250117,000000,27.735,27.735,27.7213,27.7213,1992,0
+QVMS.US,D,20250121,000000,28.15,28.1518,28.15,28.1518,744,0
+QVMS.US,D,20250122,000000,27.93,27.93,27.8753,27.8753,608,0
+QVMS.US,D,20250124,000000,28,28,27.9062,27.9062,396,0
+QVMS.US,D,20250127,000000,28.05,28.05,27.82,27.8413,692,0
+QVMS.US,D,20250129,000000,28,28,27.799,27.799,630,0
+QVMS.US,D,20250130,000000,28,28.22,27.93,28.0564,1955,0
+QVMS.US,D,20250131,000000,28.08,28.2,27.73,27.821,5151,0
+QVMS.US,D,20250203,000000,27.61,27.61,27.26,27.4075,3725,0
+QVMS.US,D,20250204,000000,27.63,27.7416,27.63,27.7416,2813,0
+QVMS.US,D,20250205,000000,27.78,27.9392,27.7,27.9392,972,0
+QVMS.US,D,20250206,000000,28,28,27.78,27.8603,4263,0
+QVMS.US,D,20250207,000000,27.8,27.8,27.4801,27.4933,831,0
+QVMS.US,D,20250210,000000,27.52,27.5201,27.5181,27.5181,476,0
+QVMS.US,D,20250211,000000,27.28,27.4942,27.28,27.4942,823,0
+QVMS.US,D,20250212,000000,27.1,27.1292,27.1,27.1292,260,0
+QVMS.US,D,20250213,000000,27.3,27.5062,27.3,27.5062,272,0
+QVMS.US,D,20250221,000000,26.45,26.45,26.3774,26.4372,1545,0
+QVMS.US,D,20250224,000000,26.45,26.49,26.37,26.42,11839,0
+QVMS.US,D,20250226,000000,26.5,26.5,26.2809,26.2809,1683,0
+QVMS.US,D,20250227,000000,26.04,26.11,25.977,25.977,1386,0
+QVMS.US,D,20250228,000000,25.99,26.1613,25.99,26.1613,212,0
+QVMS.US,D,20250304,000000,24.95,25.55,24.95,25.2153,471,0
+QVMS.US,D,20250305,000000,25.24,25.4285,25.24,25.4285,1221,0
+QVMS.US,D,20250306,000000,25.0194,25.1116,25.0194,25.1116,3267,0
+QVMS.US,D,20250310,000000,24.962,25.072,24.6577,24.6577,1439,0
+QVMS.US,D,20250311,000000,24.83,24.83,24.5591,24.5591,404,0
+QVMS.US,D,20250313,000000,24.392,24.43,24.011,24.011,5073,0
+QVMS.US,D,20250314,000000,24.52,24.6334,24.471,24.6334,5096,0
+QVMS.US,D,20250317,000000,24.75,24.8907,24.75,24.8907,274,0
+QVMS.US,D,20250318,000000,24.69,24.69,24.671,24.671,364,0
+QVMS.US,D,20250319,000000,24.91,25.15,24.91,25.0535,696,0
+QVMS.US,D,20250320,000000,25.22,25.22,24.9612,24.9612,309,0
+QVMS.US,D,20250321,000000,24.7635,24.7999,24.7635,24.7913,507,0
+QVMS.US,D,20250324,000000,25.25,25.351,25.25,25.351,276,0
+QVMS.US,D,20250325,000000,25.27,25.35,25.2604,25.2604,489,0
+QVMS.US,D,20250326,000000,25.11,25.117,25.11,25.117,362,0
+QVMS.US,D,20250331,000000,24.62,24.621,24.62,24.621,337,0
+QVMS.US,D,20250401,000000,24.671,24.671,24.671,24.671,206,0
+QVMS.US,D,20250403,000000,23.31,23.32,23.22,23.23,2650,0
+QVMS.US,D,20250404,000000,22.15,22.2842,22.15,22.2842,694,0
+QVMS.US,D,20250408,000000,21.21,21.3581,21.21,21.3581,441,0
+QVMS.US,D,20250409,000000,22.45,23.2753,22.45,23.2753,629,0
+QVMS.US,D,20250410,000000,22.3711,22.3711,22.2149,22.2149,2580,0
+QVMS.US,D,20250411,000000,22.23,22.5,22.2299,22.4755,5611,0
+QVMS.US,D,20250414,000000,22.79,22.8,22.7491,22.7491,751,0
+QVMS.US,D,20250415,000000,22.69,22.73,22.69,22.7012,391,0
+QVMS.US,D,20250416,000000,22.509,22.509,22.509,22.509,201,0
+QVMS.US,D,20250421,000000,22.3,22.3,22.04,22.2347,234,0
+QVMS.US,D,20250422,000000,22.66,22.81,22.45,22.8074,3443,0
+QVMS.US,D,20250423,000000,23.53,23.53,23.035,23.035,445,0
+QVMS.US,D,20250424,000000,23.16,23.5233,23.16,23.5233,240,0
+QVMS.US,D,20250425,000000,23.22,23.4886,23.22,23.4886,280,0
+QVMS.US,D,20250428,000000,23.65,23.65,23.6042,23.6042,251,0
+QVMS.US,D,20250429,000000,23.36,23.76,23.36,23.6993,6273,0
+QVMS.US,D,20250430,000000,23.2,23.5916,23.2,23.5916,536,0
+QVMS.US,D,20250501,000000,23.68,23.7677,23.68,23.7677,4421,0
+QVMS.US,D,20250502,000000,24.09,24.2898,24.09,24.2431,3129,0
+QVMS.US,D,20250506,000000,23.96,23.96,23.9537,23.9537,654,0
+QVMS.US,D,20250508,000000,24.12,24.3812,24.12,24.3812,3481,0
+QVMS.US,D,20250513,000000,25.38,25.46,25.38,25.4299,325,0
+QVMS.US,D,20250516,000000,25.38,25.5125,25.38,25.5125,158,0
+QVMS.US,D,20250519,000000,25.409,25.409,25.409,25.409,162,0
+QVMS.US,D,20250520,000000,25.4,25.4,25.3,25.3356,200,0
+QVMS.US,D,20250521,000000,24.72,24.72,24.64,24.6543,548,0
+QVMS.US,D,20250527,000000,25.12,25.12,24.6601,25.1118,2318,0
+QVMS.US,D,20250528,000000,24.91,24.91,24.7837,24.7837,198,0
+QVMS.US,D,20250606,000000,25.2101,25.3004,25.2101,25.3004,2019,0
+QVMS.US,D,20250609,000000,25.432,25.5531,25.26,25.5531,4412,0
+QVMS.US,D,20250611,000000,25.54,25.6,25.54,25.5626,468,0
+QVMS.US,D,20250612,000000,25.45,25.4545,25.45,25.4545,133,0
+QVMS.US,D,20250616,000000,25.27,25.27,25.2303,25.2303,235,0
+QVMS.US,D,20250617,000000,25.17,25.17,24.9938,24.9938,679,0
+QVMS.US,D,20250618,000000,25.1,25.22,25.1,25.1003,486,0
+QVMS.US,D,20250620,000000,25.22,25.22,25.0965,25.0965,2081,0
+QVMS.US,D,20250623,000000,25.14,25.294,24.83,25.294,1951,0
+QVMS.US,D,20250624,000000,25.48,25.6198,25.48,25.5593,1099,0
+QVMS.US,D,20250625,000000,25.38,25.38,25.292,25.292,1063,0
+QVMS.US,D,20250626,000000,25.44,25.6643,25.44,25.6643,419,0
+QVMS.US,D,20250630,000000,25.72,25.72,25.72,25.72,613,0
+QVMS.US,D,20250701,000000,25.84,26.279,25.83,26.1123,618,0
+QVMS.US,D,20250702,000000,26.325,26.4432,26.325,26.4432,128,0
+QVMS.US,D,20250708,000000,26.41,26.41,26.3361,26.3361,191,0
+QVMS.US,D,20250709,000000,26.29,26.5281,26.27,26.5281,561,0
+QVMS.US,D,20250710,000000,26.76,26.88,26.76,26.7905,395,0
+QVMS.US,D,20250711,000000,26.53,26.53,26.5122,26.5122,353,0
+QVMS.US,D,20250715,000000,26.42,26.42,26.052,26.052,169,0
+QVMS.US,D,20250716,000000,26.14,26.1801,26.14,26.1801,403,0
+QVMS.US,D,20250717,000000,26.39,26.497,26.37,26.497,501,0
+QVMS.US,D,20250718,000000,26.39,26.43,26.26,26.2774,439,0
+QVMS.US,D,20250721,000000,26.41,26.41,26.2269,26.2269,921,0
+QVMS.US,D,20250722,000000,26.33,26.497,26.33,26.497,258,0
+QVMS.US,D,20250723,000000,26.66,26.7762,26.62,26.7762,688,0
+QVMS.US,D,20250724,000000,26.55,26.59,26.3622,26.3622,987,0
+QVMS.US,D,20250725,000000,26.34,26.5013,26.34,26.5013,306,0
+QVMS.US,D,20250728,000000,26.47,26.47,26.43,26.4599,377,0
+QVMS.US,D,20250729,000000,26.57,26.57,26.3969,26.3969,323,0
+QVMS.US,D,20250730,000000,26.58,26.58,26.2116,26.2116,950,0
+QVMS.US,D,20250731,000000,26.19,26.19,25.938,25.938,419,0
+QVMS.US,D,20250801,000000,25.42,25.5899,25.42,25.5899,396,0
+QVMS.US,D,20250808,000000,26.2504,26.2504,26.22,26.22,150,0
+QVMS.US,D,20250812,000000,26.7701,27.0441,26.7701,27.0441,2808,0
+QVMS.US,D,20250813,000000,27.48,27.616,27.48,27.616,670,0
+QVMS.US,D,20250822,000000,27.62,28.02,27.62,28.0193,573,0
+QVMS.US,D,20250826,000000,27.87,27.89,27.87,27.879,336,0
+QVMS.US,D,20250827,000000,27.95,28.1139,27.95,28.1139,304,0
+QVMS.US,D,20250828,000000,27.94,28.0597,27.94,28.0597,396,0
+QVMS.US,D,20250905,000000,28.3,28.34,28.04,28.1811,627,0
+QVMS.US,D,20250908,000000,27.92,28.1351,27.92,28.1351,261,0
+QVMS.US,D,20250909,000000,27.86,27.9035,27.86,27.9035,263,0
+QVMS.US,D,20250910,000000,27.98,27.98,27.8528,27.8528,407,0
+QVMS.US,D,20250915,000000,28.06,28.06,28.0213,28.0213,205,0
+QVMS.US,D,20250916,000000,27.9,27.9485,27.8399,27.9485,1380,0
+QVMS.US,D,20250917,000000,28.13,28.13,27.9512,27.9512,215,0
+QVMS.US,D,20250918,000000,28.6,28.6,28.5739,28.5739,169,0
+QVMS.US,D,20250919,000000,28.359,28.359,28.2248,28.2248,1024,0
+QVMS.US,D,20250924,000000,27.94,27.94,27.9007,27.9007,345,0
+QVMS.US,D,20251002,000000,28.09,28.1055,28.09,28.1055,250,0
+QVMS.US,D,20251003,000000,28.3,28.3,28.2433,28.2433,705,0
+QVMS.US,D,20251006,000000,28.22,28.22,28.1697,28.1697,219,0
+QVMS.US,D,20251007,000000,27.77,27.77,27.77,27.77,204,0
+QVMS.US,D,20251015,000000,28,28,28,28,430,0
+QVMS.US,D,20251016,000000,27.89,27.89,27.6062,27.6062,387,0
+QVMS.US,D,20251027,000000,28.53,28.53,28.41,28.41,410,0
+QVMS.US,D,20251028,000000,28.23,28.23,28.2111,28.2111,454,0
+QVMS.US,D,20251030,000000,27.98,27.98,27.5641,27.5641,1049,0
+QVMS.US,D,20251105,000000,27.63,27.8896,27.63,27.8896,134,0
+QVMS.US,D,20251106,000000,27.75,27.75,27.5219,27.5219,147,0
+QVMS.US,D,20251107,000000,27.35,27.716,27.35,27.716,518,0
+QVMS.US,D,20251110,000000,28.03,28.03,27.9909,27.9909,302,0
+QVMS.US,D,20251112,000000,28.2,28.2,28.0647,28.0647,205,0
+QVMS.US,D,20251113,000000,27.48,27.48,27.4795,27.4795,196,0
+QVMS.US,D,20251114,000000,27.5,27.6,27.4701,27.4716,1760,0
+QVMS.US,D,20251118,000000,26.742,26.8991,26.742,26.8991,1138,0
+QVMS.US,D,20251121,000000,26.89,27.2701,26.89,27.2701,219,0
+QVMS.US,D,20251201,000000,28.2405,28.2479,28.2405,28.2479,523,0
+QVMS.US,D,20251202,000000,28.36,28.38,28.2848,28.2848,819,0
+QVMS.US,D,20251204,000000,28.7,28.8,28.6341,28.6341,903,0
+QVMS.US,D,20251208,000000,28.5827,28.5827,28.4556,28.4556,212,0
+QVMS.US,D,20251209,000000,28.65,28.65,28.5787,28.5787,623,0
+QVMS.US,D,20251215,000000,29.23,29.23,29.0922,29.0922,1112,0
+QVMS.US,D,20251218,000000,28.95,28.95,28.8259,28.8259,160,0
+QVMS.US,D,20251219,000000,28.85,28.855,28.85,28.8527,892,0
+QVMS.US,D,20251223,000000,28.83,28.85,28.82,28.8315,1498,0
+QVMS.US,D,20251224,000000,28.9446,28.9446,28.9337,28.9337,254,0
+QVMS.US,D,20251229,000000,28.69,28.767,28.68,28.767,466,0
+QVMS.US,D,20251230,000000,28.67,28.67,28.5911,28.5911,725,0
+QVMS.US,D,20260102,000000,28.37,28.48,28.37,28.48,446,0
+QVMS.US,D,20260107,000000,28.95,28.95,28.95,28.95,361,0
+QVMS.US,D,20260112,000000,29.6966,29.6966,29.6891,29.6891,383,0
+QVMS.US,D,20260113,000000,29.76,29.76,29.6495,29.6495,259,0
+QVMS.US,D,20260115,000000,30.31,30.31,30.2707,30.2707,218,0
+QVMS.US,D,20260121,000000,30.48,30.56,30.48,30.56,418,0
+QVMS.US,D,20260122,000000,30.8,30.8,30.5836,30.5836,328,0
+QVMS.US,D,20260123,000000,30.03,30.03,30.0263,30.0263,336,0
+QVMS.US,D,20260126,000000,29.93,30.0275,29.93,30.0275,355,0
+QVMS.US,D,20260129,000000,29.84,29.996,29.82,29.996,1060,0
+QVMS.US,D,20260202,000000,29.83,30.1396,29.83,30.1396,482,0
+QVMS.US,D,20260205,000000,30.41,30.41,30.234,30.234,370,0
+QVMS.US,D,20260206,000000,30.725,31.094,30.725,31.094,469,0
+QVMS.US,D,20260209,000000,31.12,31.12,31.0633,31.0633,344,0
+QVMS.US,D,20260213,000000,30.5401,30.7914,30.5401,30.7914,645,0
+QVMS.US,D,20260217,000000,30.85,30.85,30.7531,30.7531,262,0
+QVMS.US,D,20260218,000000,30.99,30.99,30.965,30.965,379,0
diff --git a/daily/us/nyse etfs/1/raax.us.txt b/daily/us/nyse etfs/1/raax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5231c1de1934e4baadaed65dd013797a64e7018b
--- /dev/null
+++ b/daily/us/nyse etfs/1/raax.us.txt	
@@ -0,0 +1,1946 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RAAX.US,D,20180412,000000,21.657,21.691,21.657,21.666,2858,0
+RAAX.US,D,20180417,000000,21.726,21.784,21.722,21.784,8011,0
+RAAX.US,D,20180418,000000,22.089,22.154,22.089,22.154,934,0
+RAAX.US,D,20180419,000000,22.17,22.17,22.155,22.155,543,0
+RAAX.US,D,20180420,000000,22.002,22.002,21.902,21.902,5341,0
+RAAX.US,D,20180423,000000,21.977,21.977,21.784,21.869,10627,0
+RAAX.US,D,20180424,000000,21.902,21.902,21.809,21.809,2667,0
+RAAX.US,D,20180425,000000,21.792,21.817,21.709,21.817,1250,0
+RAAX.US,D,20180426,000000,21.869,21.917,21.869,21.917,519,0
+RAAX.US,D,20180430,000000,21.859,21.859,21.801,21.835,7135,0
+RAAX.US,D,20180501,000000,21.666,21.683,21.615,21.675,2250,0
+RAAX.US,D,20180502,000000,21.703,21.828,21.703,21.817,3561,0
+RAAX.US,D,20180503,000000,21.717,21.759,21.717,21.744,1025,0
+RAAX.US,D,20180504,000000,21.725,21.725,21.717,21.717,551,0
+RAAX.US,D,20180507,000000,22.002,22.002,21.927,21.928,1665,0
+RAAX.US,D,20180508,000000,21.935,21.935,21.709,21.817,826,0
+RAAX.US,D,20180509,000000,22.136,22.136,22.087,22.111,14231,0
+RAAX.US,D,20180511,000000,22.221,22.221,22.221,22.221,1667,0
+RAAX.US,D,20180514,000000,22.267,22.267,22.249,22.249,946,0
+RAAX.US,D,20180515,000000,22.129,22.129,22.129,22.129,558,0
+RAAX.US,D,20180518,000000,22.259,22.262,22.254,22.254,870,0
+RAAX.US,D,20180522,000000,22.388,22.459,22.306,22.306,955,0
+RAAX.US,D,20180523,000000,22.262,22.288,22.262,22.279,2429,0
+RAAX.US,D,20180524,000000,22.288,22.288,22.254,22.254,805,0
+RAAX.US,D,20180525,000000,21.989,21.989,21.989,21.989,476,0
+RAAX.US,D,20180529,000000,21.869,21.915,21.826,21.915,2134,0
+RAAX.US,D,20180604,000000,22.213,22.213,21.885,21.885,15062,0
+RAAX.US,D,20180606,000000,21.96,21.985,21.96,21.973,2330,0
+RAAX.US,D,20180607,000000,22.031,22.031,22.031,22.031,358,0
+RAAX.US,D,20180611,000000,22.162,22.162,22.136,22.136,1089,0
+RAAX.US,D,20180612,000000,22.136,22.146,22.077,22.077,1905,0
+RAAX.US,D,20180615,000000,21.835,21.835,21.563,21.583,3406,0
+RAAX.US,D,20180618,000000,21.583,21.604,21.583,21.587,8798,0
+RAAX.US,D,20180622,000000,21.608,21.624,21.608,21.624,710,0
+RAAX.US,D,20180626,000000,21.414,21.457,21.414,21.457,1375,0
+RAAX.US,D,20180627,000000,21.583,21.583,21.498,21.498,1019,0
+RAAX.US,D,20180628,000000,21.414,21.435,21.414,21.435,3691,0
+RAAX.US,D,20180629,000000,21.665,21.665,21.665,21.665,332,0
+RAAX.US,D,20180702,000000,21.482,21.482,21.263,21.28,5228,0
+RAAX.US,D,20180703,000000,21.448,21.457,21.44,21.457,210870,0
+RAAX.US,D,20180705,000000,21.507,21.507,21.461,21.503,222971,0
+RAAX.US,D,20180706,000000,21.532,21.633,21.532,21.633,1020,0
+RAAX.US,D,20180709,000000,21.759,21.768,21.759,21.759,2078,0
+RAAX.US,D,20180710,000000,21.776,21.776,21.776,21.776,4528,0
+RAAX.US,D,20180711,000000,21.38,21.38,21.361,21.361,307,0
+RAAX.US,D,20180712,000000,21.364,21.44,21.364,21.44,892,0
+RAAX.US,D,20180713,000000,21.516,21.516,21.457,21.457,2762,0
+RAAX.US,D,20180716,000000,21.347,21.347,21.237,21.237,834,0
+RAAX.US,D,20180717,000000,21.218,21.218,21.195,21.195,581,0
+RAAX.US,D,20180718,000000,21.226,21.255,21.222,21.231,41785,0
+RAAX.US,D,20180719,000000,21.204,21.224,21.204,21.224,1317,0
+RAAX.US,D,20180720,000000,21.247,21.247,21.247,21.247,141,0
+RAAX.US,D,20180723,000000,21.218,21.218,21.213,21.213,251,0
+RAAX.US,D,20180724,000000,21.213,21.213,21.213,21.213,53,0
+RAAX.US,D,20180725,000000,21.482,21.482,21.482,21.482,639,0
+RAAX.US,D,20180726,000000,21.52,21.545,21.507,21.507,1329,0
+RAAX.US,D,20180727,000000,21.583,21.583,21.469,21.469,2634,0
+RAAX.US,D,20180730,000000,21.545,21.562,21.527,21.527,2814,0
+RAAX.US,D,20180731,000000,21.574,21.632,21.574,21.632,61095,0
+RAAX.US,D,20180801,000000,21.583,21.583,21.393,21.393,2305,0
+RAAX.US,D,20180802,000000,21.465,21.516,21.457,21.474,1802,0
+RAAX.US,D,20180803,000000,21.566,21.566,21.524,21.566,11565,0
+RAAX.US,D,20180806,000000,21.532,21.625,21.532,21.532,2353,0
+RAAX.US,D,20180807,000000,21.61,21.61,21.61,21.61,179,0
+RAAX.US,D,20180808,000000,21.532,21.561,21.532,21.561,1284,0
+RAAX.US,D,20180809,000000,21.516,21.516,21.498,21.508,2035,0
+RAAX.US,D,20180810,000000,21.355,21.355,21.347,21.347,835,0
+RAAX.US,D,20180813,000000,21.414,21.414,21.13,21.13,10313,0
+RAAX.US,D,20180814,000000,21.23,21.23,21.204,21.215,4339,0
+RAAX.US,D,20180815,000000,20.913,20.978,20.913,20.961,21061,0
+RAAX.US,D,20180816,000000,21.095,21.095,21.053,21.053,42160,0
+RAAX.US,D,20180817,000000,21.177,21.247,21.177,21.247,1715,0
+RAAX.US,D,20180821,000000,21.357,21.364,21.348,21.364,2445,0
+RAAX.US,D,20180822,000000,21.38,21.38,21.38,21.38,1656,0
+RAAX.US,D,20180823,000000,21.272,21.272,21.221,21.221,61135,0
+RAAX.US,D,20180824,000000,21.407,21.439,21.407,21.425,3156,0
+RAAX.US,D,20180827,000000,21.474,21.532,21.474,21.532,36938,0
+RAAX.US,D,20180828,000000,21.507,21.507,21.481,21.482,24699,0
+RAAX.US,D,20180829,000000,21.54,21.599,21.49,21.599,6673,0
+RAAX.US,D,20180830,000000,21.482,21.482,21.402,21.402,5059,0
+RAAX.US,D,20180831,000000,21.44,21.474,21.364,21.414,3197,0
+RAAX.US,D,20180904,000000,21.279,21.28,21.238,21.272,4104,0
+RAAX.US,D,20180905,000000,21.173,21.272,21.173,21.272,3560,0
+RAAX.US,D,20180906,000000,21.278,21.278,21.229,21.23,1145,0
+RAAX.US,D,20180907,000000,21.102,21.129,21.061,21.121,15521,0
+RAAX.US,D,20180910,000000,21.221,21.221,21.155,21.155,5421,0
+RAAX.US,D,20180911,000000,21.095,21.172,21.095,21.172,626,0
+RAAX.US,D,20180912,000000,21.247,21.272,21.229,21.272,2483,0
+RAAX.US,D,20180913,000000,21.318,21.322,21.318,21.322,1939,0
+RAAX.US,D,20180914,000000,21.242,21.275,21.233,21.275,7368,0
+RAAX.US,D,20180917,000000,21.309,21.332,21.309,21.332,3324,0
+RAAX.US,D,20180918,000000,21.389,21.407,21.364,21.398,6897,0
+RAAX.US,D,20180919,000000,21.423,21.423,21.348,21.355,2714,0
+RAAX.US,D,20180920,000000,21.372,21.432,21.372,21.432,3963,0
+RAAX.US,D,20180921,000000,21.423,21.457,21.423,21.448,4991,0
+RAAX.US,D,20180924,000000,21.351,21.351,21.314,21.314,1858,0
+RAAX.US,D,20180925,000000,21.346,21.372,21.346,21.372,1905,0
+RAAX.US,D,20180927,000000,21.279,21.28,21.279,21.28,1076,0
+RAAX.US,D,20180928,000000,21.347,21.347,21.335,21.347,1005,0
+RAAX.US,D,20181001,000000,21.389,21.414,21.38,21.414,1097,0
+RAAX.US,D,20181002,000000,21.423,21.423,21.373,21.374,7443,0
+RAAX.US,D,20181003,000000,21.44,21.44,21.415,21.425,5784,0
+RAAX.US,D,20181004,000000,21.364,21.414,21.322,21.373,15053,0
+RAAX.US,D,20181005,000000,21.355,21.373,21.314,21.373,5216,0
+RAAX.US,D,20181008,000000,21.367,21.389,21.351,21.377,8090,0
+RAAX.US,D,20181009,000000,21.374,21.393,21.374,21.393,513,0
+RAAX.US,D,20181010,000000,21.263,21.286,21.263,21.286,2132,0
+RAAX.US,D,20181012,000000,21.012,21.012,21.012,21.012,2561,0
+RAAX.US,D,20181015,000000,21.012,21.012,21.012,21.012,161,0
+RAAX.US,D,20181017,000000,21.107,21.146,21.082,21.146,10333,0
+RAAX.US,D,20181018,000000,21.079,21.088,21.061,21.061,1209,0
+RAAX.US,D,20181019,000000,21.137,21.137,21.029,21.088,5905,0
+RAAX.US,D,20181022,000000,21.037,21.037,21.012,21.012,4393,0
+RAAX.US,D,20181023,000000,20.89,20.918,20.89,20.91,961,0
+RAAX.US,D,20181024,000000,20.861,20.885,20.751,20.751,7480,0
+RAAX.US,D,20181025,000000,20.81,20.81,20.81,20.81,452,0
+RAAX.US,D,20181026,000000,20.81,20.81,20.658,20.658,242,0
+RAAX.US,D,20181029,000000,20.718,20.718,20.617,20.667,1667,0
+RAAX.US,D,20181030,000000,20.684,20.735,20.684,20.735,494,0
+RAAX.US,D,20181031,000000,20.776,20.776,20.701,20.701,3462,0
+RAAX.US,D,20181101,000000,20.609,20.667,20.609,20.667,918,0
+RAAX.US,D,20181102,000000,20.71,20.71,20.69,20.71,2444,0
+RAAX.US,D,20181105,000000,20.642,20.71,20.642,20.71,1289,0
+RAAX.US,D,20181106,000000,20.624,20.71,20.624,20.642,728,0
+RAAX.US,D,20181107,000000,20.651,20.651,20.651,20.651,774,0
+RAAX.US,D,20181108,000000,20.675,20.675,20.658,20.658,1494,0
+RAAX.US,D,20181112,000000,20.667,20.717,20.667,20.671,8811,0
+RAAX.US,D,20181114,000000,20.707,20.707,20.667,20.667,1655,0
+RAAX.US,D,20181115,000000,20.726,20.726,20.718,20.726,3288,0
+RAAX.US,D,20181116,000000,20.676,20.676,20.676,20.676,382,0
+RAAX.US,D,20181119,000000,20.725,20.725,20.699,20.699,3227,0
+RAAX.US,D,20181120,000000,20.676,20.735,20.676,20.735,2578,0
+RAAX.US,D,20181121,000000,20.642,20.735,20.642,20.676,10648,0
+RAAX.US,D,20181126,000000,20.729,20.735,20.695,20.695,1441,0
+RAAX.US,D,20181128,000000,20.721,20.721,20.701,20.701,441,0
+RAAX.US,D,20181129,000000,20.734,20.734,20.709,20.709,1288,0
+RAAX.US,D,20181130,000000,20.742,20.742,20.708,20.708,551,0
+RAAX.US,D,20181203,000000,20.745,20.745,20.745,20.745,227,0
+RAAX.US,D,20181204,000000,20.763,20.794,20.763,20.794,1860,0
+RAAX.US,D,20181206,000000,20.778,20.794,20.751,20.776,2342,0
+RAAX.US,D,20181207,000000,20.811,20.833,20.776,20.833,5674,0
+RAAX.US,D,20181210,000000,20.81,20.818,20.797,20.797,8586,0
+RAAX.US,D,20181211,000000,20.789,20.789,20.789,20.789,57,0
+RAAX.US,D,20181212,000000,20.818,20.818,20.797,20.797,1272,0
+RAAX.US,D,20181213,000000,20.805,20.805,20.805,20.805,12,0
+RAAX.US,D,20181214,000000,20.783,20.818,20.783,20.789,2121,0
+RAAX.US,D,20181217,000000,20.828,20.828,20.792,20.818,586,0
+RAAX.US,D,20181218,000000,20.831,20.831,20.831,20.831,36,0
+RAAX.US,D,20181219,000000,20.85,20.87,20.814,20.814,12173,0
+RAAX.US,D,20181220,000000,20.895,20.911,20.87,20.872,6729,0
+RAAX.US,D,20181221,000000,20.87,20.895,20.843,20.848,31337,0
+RAAX.US,D,20181224,000000,20.928,20.928,20.907,20.907,858,0
+RAAX.US,D,20181226,000000,20.885,20.928,20.87,20.87,17046,0
+RAAX.US,D,20181227,000000,20.996,20.996,20.895,20.897,3671,0
+RAAX.US,D,20181228,000000,20.966,20.971,20.942,20.942,831,0
+RAAX.US,D,20181231,000000,20.929,20.957,20.929,20.957,475,0
+RAAX.US,D,20190102,000000,20.979,20.979,20.92,20.957,33633,0
+RAAX.US,D,20190103,000000,20.954,21.013,20.954,20.988,1777,0
+RAAX.US,D,20190104,000000,20.957,20.971,20.957,20.971,967,0
+RAAX.US,D,20190107,000000,20.962,20.996,20.944,20.954,48221,0
+RAAX.US,D,20190108,000000,20.979,20.979,20.942,20.962,1484,0
+RAAX.US,D,20190109,000000,21.03,21.03,20.986,21.012,2472,0
+RAAX.US,D,20190110,000000,21.046,21.046,20.954,20.975,8056,0
+RAAX.US,D,20190111,000000,20.996,20.996,20.954,20.98,5099,0
+RAAX.US,D,20190114,000000,20.981,21.004,20.97,20.987,4388,0
+RAAX.US,D,20190115,000000,21,21,20.928,20.969,48270,0
+RAAX.US,D,20190116,000000,20.987,21.021,20.962,21.018,10612,0
+RAAX.US,D,20190117,000000,21.013,21.013,20.954,20.988,23046,0
+RAAX.US,D,20190118,000000,20.987,20.987,20.932,20.936,13372,0
+RAAX.US,D,20190122,000000,20.954,20.979,20.943,20.962,6745,0
+RAAX.US,D,20190123,000000,20.949,20.987,20.945,20.966,6645,0
+RAAX.US,D,20190124,000000,20.962,20.962,20.94,20.962,1111,0
+RAAX.US,D,20190125,000000,21.004,21.03,21.004,21.009,3685,0
+RAAX.US,D,20190128,000000,21.046,21.046,21.03,21.03,3552,0
+RAAX.US,D,20190129,000000,21.064,21.08,21.03,21.058,3963,0
+RAAX.US,D,20190130,000000,21.072,21.114,21.038,21.076,23139,0
+RAAX.US,D,20190131,000000,21.13,21.131,21.072,21.089,4557,0
+RAAX.US,D,20190201,000000,21.078,21.114,21.078,21.092,1780,0
+RAAX.US,D,20190204,000000,21.076,21.105,21.046,21.058,25413,0
+RAAX.US,D,20190205,000000,21.104,21.105,21.046,21.076,13653,0
+RAAX.US,D,20190206,000000,21.097,21.097,21.038,21.058,6960,0
+RAAX.US,D,20190207,000000,21.046,21.088,21.041,21.058,4773,0
+RAAX.US,D,20190208,000000,21.08,21.105,21.073,21.085,8845,0
+RAAX.US,D,20190211,000000,21.08,21.08,21.058,21.058,4974,0
+RAAX.US,D,20190212,000000,21.088,21.097,21.039,21.068,2437,0
+RAAX.US,D,20190213,000000,21.097,21.097,21.046,21.047,6869,0
+RAAX.US,D,20190214,000000,21.065,21.105,21.065,21.08,8195,0
+RAAX.US,D,20190215,000000,21.131,21.139,21.114,21.114,2098,0
+RAAX.US,D,20190219,000000,21.198,21.198,21.16,21.182,2846,0
+RAAX.US,D,20190220,000000,21.215,21.215,21.181,21.181,190,0
+RAAX.US,D,20190221,000000,21.133,21.138,21.118,21.119,3231,0
+RAAX.US,D,20190222,000000,21.129,21.131,21.127,21.131,1205,0
+RAAX.US,D,20190225,000000,21.123,21.164,21.08,21.14,147071,0
+RAAX.US,D,20190226,000000,21.206,21.206,21.114,21.131,1006,0
+RAAX.US,D,20190227,000000,21.125,21.148,21.102,21.148,65552,0
+RAAX.US,D,20190228,000000,21.096,21.101,21.096,21.097,882,0
+RAAX.US,D,20190301,000000,21.105,21.105,20.994,20.994,618,0
+RAAX.US,D,20190304,000000,20.885,20.998,20.885,20.998,2556,0
+RAAX.US,D,20190305,000000,20.979,21.038,20.979,21.013,167623,0
+RAAX.US,D,20190306,000000,21.013,21.013,20.843,20.843,14943,0
+RAAX.US,D,20190307,000000,20.877,20.877,20.759,20.784,8383,0
+RAAX.US,D,20190308,000000,20.751,20.801,20.725,20.801,1250,0
+RAAX.US,D,20190311,000000,20.857,20.962,20.852,20.956,9341,0
+RAAX.US,D,20190312,000000,21.097,21.139,21.079,21.118,20202,0
+RAAX.US,D,20190313,000000,21.232,21.3,21.231,21.275,3264,0
+RAAX.US,D,20190314,000000,21.173,21.173,21.125,21.139,20134,0
+RAAX.US,D,20190315,000000,21.224,21.232,21.182,21.182,9643,0
+RAAX.US,D,20190318,000000,21.216,21.266,21.216,21.266,7704,0
+RAAX.US,D,20190319,000000,21.367,21.367,21.232,21.262,5920,0
+RAAX.US,D,20190320,000000,21.201,21.511,21.201,21.429,53488,0
+RAAX.US,D,20190321,000000,21.478,21.508,21.402,21.508,1520,0
+RAAX.US,D,20190322,000000,21.367,21.367,21.225,21.258,4100,0
+RAAX.US,D,20190325,000000,21.283,21.363,21.232,21.338,4812,0
+RAAX.US,D,20190326,000000,21.51,21.51,21.426,21.448,9764,0
+RAAX.US,D,20190327,000000,21.325,21.35,21.325,21.334,1798,0
+RAAX.US,D,20190328,000000,21.3,21.3,21.144,21.258,3631,0
+RAAX.US,D,20190329,000000,21.384,21.384,21.317,21.317,7617,0
+RAAX.US,D,20190401,000000,21.41,21.41,21.372,21.384,2002,0
+RAAX.US,D,20190402,000000,21.368,21.415,21.368,21.415,919,0
+RAAX.US,D,20190403,000000,21.489,21.495,21.384,21.384,2630,0
+RAAX.US,D,20190404,000000,21.319,21.476,21.319,21.476,5836,0
+RAAX.US,D,20190405,000000,21.545,21.587,21.494,21.574,3124,0
+RAAX.US,D,20190408,000000,21.633,21.67,21.621,21.655,7223,0
+RAAX.US,D,20190409,000000,21.613,21.638,21.553,21.571,4698,0
+RAAX.US,D,20190410,000000,21.553,21.671,21.553,21.623,6857,0
+RAAX.US,D,20190411,000000,21.537,21.537,21.439,21.458,6659,0
+RAAX.US,D,20190412,000000,21.587,21.604,21.545,21.553,8598,0
+RAAX.US,D,20190415,000000,21.537,21.553,21.537,21.553,2238,0
+RAAX.US,D,20190416,000000,21.418,21.418,21.401,21.417,449,0
+RAAX.US,D,20190417,000000,21.435,21.435,21.342,21.342,25513,0
+RAAX.US,D,20190418,000000,21.35,21.35,21.238,21.258,5436,0
+RAAX.US,D,20190422,000000,21.286,21.286,21.242,21.272,6989,0
+RAAX.US,D,20190423,000000,21.303,21.303,21.276,21.276,1020,0
+RAAX.US,D,20190424,000000,21.35,21.35,21.19,21.232,25505,0
+RAAX.US,D,20190425,000000,21.18,21.182,21.097,21.116,8807,0
+RAAX.US,D,20190426,000000,21.198,21.249,21.185,21.215,7186,0
+RAAX.US,D,20190429,000000,21.123,21.123,21.072,21.072,3260,0
+RAAX.US,D,20190430,000000,21.114,21.114,21.068,21.097,4157,0
+RAAX.US,D,20190501,000000,21.063,21.139,20.92,20.92,4202,0
+RAAX.US,D,20190502,000000,20.818,20.818,20.778,20.778,1281,0
+RAAX.US,D,20190503,000000,20.92,21.015,20.92,20.987,2355,0
+RAAX.US,D,20190506,000000,20.877,20.968,20.877,20.941,74317,0
+RAAX.US,D,20190507,000000,20.734,20.8,20.725,20.76,25266,0
+RAAX.US,D,20190508,000000,20.755,20.767,20.72,20.732,1495,0
+RAAX.US,D,20190509,000000,20.641,20.717,20.582,20.717,16632,0
+RAAX.US,D,20190510,000000,20.702,20.795,20.702,20.795,2939,0
+RAAX.US,D,20190513,000000,20.685,20.685,20.685,20.685,36,0
+RAAX.US,D,20190514,000000,20.823,20.823,20.816,20.816,1060,0
+RAAX.US,D,20190515,000000,20.734,20.885,20.734,20.885,5161,0
+RAAX.US,D,20190516,000000,20.93,20.962,20.902,20.902,4768,0
+RAAX.US,D,20190517,000000,20.784,20.836,20.775,20.797,882,0
+RAAX.US,D,20190520,000000,20.766,20.766,20.683,20.683,5407,0
+RAAX.US,D,20190521,000000,20.704,20.812,20.692,20.81,48145,0
+RAAX.US,D,20190522,000000,20.683,20.688,20.677,20.688,1010,0
+RAAX.US,D,20190523,000000,20.501,20.514,20.46,20.507,4084,0
+RAAX.US,D,20190524,000000,20.615,20.641,20.557,20.611,7527,0
+RAAX.US,D,20190528,000000,20.616,20.616,20.495,20.495,732,0
+RAAX.US,D,20190529,000000,20.522,20.522,20.354,20.378,3829,0
+RAAX.US,D,20190530,000000,20.405,20.405,20.346,20.37,949,0
+RAAX.US,D,20190531,000000,20.346,20.43,20.346,20.388,4814,0
+RAAX.US,D,20190603,000000,20.598,20.598,20.549,20.565,2739,0
+RAAX.US,D,20190604,000000,20.565,20.653,20.565,20.653,10690,0
+RAAX.US,D,20190605,000000,20.717,20.717,20.616,20.646,5550,0
+RAAX.US,D,20190606,000000,20.709,20.803,20.683,20.801,938,0
+RAAX.US,D,20190607,000000,20.928,20.928,20.903,20.903,2127,0
+RAAX.US,D,20190610,000000,20.81,20.818,20.794,20.794,1563,0
+RAAX.US,D,20190611,000000,20.801,20.844,20.801,20.844,373,0
+RAAX.US,D,20190612,000000,20.841,20.841,20.746,20.764,6321,0
+RAAX.US,D,20190613,000000,20.891,20.944,20.891,20.922,73372,0
+RAAX.US,D,20190614,000000,20.944,20.944,20.852,20.906,41024,0
+RAAX.US,D,20190617,000000,20.908,20.958,20.908,20.957,728,0
+RAAX.US,D,20190618,000000,21.164,21.164,21.08,21.116,3301,0
+RAAX.US,D,20190619,000000,21.072,21.214,21.056,21.214,8785,0
+RAAX.US,D,20190620,000000,21.527,21.638,21.527,21.638,72074,0
+RAAX.US,D,20190621,000000,21.841,21.841,21.541,21.612,5304,0
+RAAX.US,D,20190624,000000,21.659,21.713,21.654,21.685,7238,0
+RAAX.US,D,20190625,000000,21.739,21.765,21.578,21.578,6244,0
+RAAX.US,D,20190626,000000,21.545,21.621,21.493,21.527,19707,0
+RAAX.US,D,20190627,000000,21.46,21.52,21.46,21.52,3863,0
+RAAX.US,D,20190628,000000,21.596,21.596,21.575,21.575,4885,0
+RAAX.US,D,20190701,000000,21.489,21.493,21.473,21.473,1725,0
+RAAX.US,D,20190702,000000,21.508,21.554,21.508,21.554,2281,0
+RAAX.US,D,20190703,000000,21.561,21.604,21.561,21.587,1008,0
+RAAX.US,D,20190705,000000,21.519,21.545,21.504,21.545,8378,0
+RAAX.US,D,20190708,000000,21.561,21.561,21.519,21.519,6787,0
+RAAX.US,D,20190709,000000,21.54,21.545,21.508,21.52,3453,0
+RAAX.US,D,20190710,000000,21.565,21.583,21.564,21.583,6490,0
+RAAX.US,D,20190711,000000,21.553,21.567,21.536,21.553,3813,0
+RAAX.US,D,20190712,000000,21.579,21.604,21.553,21.579,4882,0
+RAAX.US,D,20190715,000000,21.596,21.596,21.545,21.583,7459,0
+RAAX.US,D,20190716,000000,21.596,21.596,21.543,21.543,2738,0
+RAAX.US,D,20190717,000000,21.611,21.646,21.579,21.646,9309,0
+RAAX.US,D,20190718,000000,21.628,21.705,21.587,21.703,7514,0
+RAAX.US,D,20190719,000000,21.68,21.697,21.612,21.63,7328,0
+RAAX.US,D,20190722,000000,21.625,21.654,21.604,21.654,2966,0
+RAAX.US,D,20190723,000000,21.633,21.638,21.587,21.596,11586,0
+RAAX.US,D,20190724,000000,21.646,21.646,21.607,21.633,9088,0
+RAAX.US,D,20190725,000000,21.579,21.621,21.573,21.592,9111,0
+RAAX.US,D,20190726,000000,21.629,21.629,21.587,21.608,6792,0
+RAAX.US,D,20190729,000000,21.606,21.633,21.596,21.633,2267,0
+RAAX.US,D,20190730,000000,21.638,21.651,21.629,21.651,11658,0
+RAAX.US,D,20190731,000000,21.63,21.663,21.599,21.599,1628,0
+RAAX.US,D,20190801,000000,21.814,21.814,21.473,21.473,5508,0
+RAAX.US,D,20190802,000000,21.302,21.302,21.249,21.249,8240,0
+RAAX.US,D,20190805,000000,21.063,21.063,20.9,20.957,4073,0
+RAAX.US,D,20190806,000000,21.004,21.011,20.911,21.011,3049,0
+RAAX.US,D,20190807,000000,21.03,21.147,21.03,21.119,12133,0
+RAAX.US,D,20190808,000000,21.418,21.418,21.249,21.39,2953,0
+RAAX.US,D,20190809,000000,21.317,21.317,21.275,21.278,17557,0
+RAAX.US,D,20190812,000000,21.493,21.493,21.131,21.198,7112,0
+RAAX.US,D,20190813,000000,21.252,21.252,21.232,21.251,4650,0
+RAAX.US,D,20190814,000000,20.979,20.997,20.885,20.885,10206,0
+RAAX.US,D,20190815,000000,20.827,20.937,20.827,20.937,18537,0
+RAAX.US,D,20190816,000000,20.962,21.058,20.962,21.058,1630,0
+RAAX.US,D,20190819,000000,21.152,21.206,21.152,21.16,5593,0
+RAAX.US,D,20190820,000000,21.105,21.172,21.105,21.156,2816,0
+RAAX.US,D,20190821,000000,21.191,21.2,21.182,21.182,1026,0
+RAAX.US,D,20190822,000000,21.105,21.137,21.102,21.117,3643,0
+RAAX.US,D,20190823,000000,21.088,21.088,20.924,20.924,1665,0
+RAAX.US,D,20190826,000000,21.03,21.03,20.971,21.024,3081,0
+RAAX.US,D,20190827,000000,21.146,21.148,21.105,21.105,1567,0
+RAAX.US,D,20190828,000000,21.157,21.224,21.148,21.182,1606,0
+RAAX.US,D,20190829,000000,21.308,21.367,21.297,21.317,3006,0
+RAAX.US,D,20190830,000000,21.382,21.382,21.281,21.337,4527,0
+RAAX.US,D,20190903,000000,21.241,21.384,21.241,21.384,4256,0
+RAAX.US,D,20190904,000000,21.665,21.685,21.665,21.685,858,0
+RAAX.US,D,20190905,000000,21.661,21.661,21.607,21.607,873,0
+RAAX.US,D,20190906,000000,21.561,21.621,21.537,21.547,4458,0
+RAAX.US,D,20190909,000000,21.612,21.687,21.612,21.685,9074,0
+RAAX.US,D,20190910,000000,21.705,21.722,21.653,21.653,560,0
+RAAX.US,D,20190911,000000,21.76,21.76,21.76,21.76,105,0
+RAAX.US,D,20190912,000000,21.765,21.772,21.754,21.754,890,0
+RAAX.US,D,20190913,000000,21.756,21.769,21.662,21.662,5911,0
+RAAX.US,D,20190916,000000,21.976,22.069,21.976,22.069,825,0
+RAAX.US,D,20190917,000000,21.957,22.001,21.957,21.981,1232,0
+RAAX.US,D,20190918,000000,21.917,21.917,21.751,21.812,4626,0
+RAAX.US,D,20190919,000000,21.891,21.891,21.813,21.819,2041,0
+RAAX.US,D,20190920,000000,21.871,21.9,21.848,21.9,1710,0
+RAAX.US,D,20190923,000000,21.942,21.942,21.92,21.921,897,0
+RAAX.US,D,20190924,000000,21.722,21.747,21.713,21.747,4323,0
+RAAX.US,D,20190925,000000,21.587,21.642,21.579,21.63,5869,0
+RAAX.US,D,20190926,000000,21.579,21.579,21.579,21.579,115,0
+RAAX.US,D,20190927,000000,21.498,21.519,21.44,21.44,622,0
+RAAX.US,D,20190930,000000,21.347,21.347,21.347,21.347,511,0
+RAAX.US,D,20191001,000000,21.287,21.287,21.287,21.287,59,0
+RAAX.US,D,20191002,000000,21.317,21.317,21.317,21.317,224,0
+RAAX.US,D,20191003,000000,21.333,21.359,21.325,21.342,33564,0
+RAAX.US,D,20191004,000000,21.376,21.376,21.347,21.367,1381,0
+RAAX.US,D,20191007,000000,21.359,21.376,21.317,21.317,3294,0
+RAAX.US,D,20191008,000000,21.367,21.372,21.343,21.343,439,0
+RAAX.US,D,20191009,000000,21.384,21.384,21.34,21.35,8437,0
+RAAX.US,D,20191010,000000,21.331,21.331,21.331,21.331,50,0
+RAAX.US,D,20191011,000000,21.295,21.354,21.295,21.337,1224,0
+RAAX.US,D,20191014,000000,21.33,21.33,21.33,21.33,151,0
+RAAX.US,D,20191015,000000,21.325,21.325,21.3,21.3,1818,0
+RAAX.US,D,20191016,000000,21.335,21.335,21.305,21.33,7460,0
+RAAX.US,D,20191017,000000,21.338,21.367,21.326,21.346,1006,0
+RAAX.US,D,20191018,000000,21.343,21.343,21.343,21.343,147,0
+RAAX.US,D,20191021,000000,21.346,21.367,21.326,21.338,3891,0
+RAAX.US,D,20191022,000000,21.359,21.367,21.355,21.367,2240,0
+RAAX.US,D,20191023,000000,21.359,21.397,21.359,21.377,2545,0
+RAAX.US,D,20191024,000000,21.403,21.412,21.376,21.406,14161,0
+RAAX.US,D,20191025,000000,21.451,21.451,21.384,21.414,1261,0
+RAAX.US,D,20191028,000000,21.378,21.379,21.342,21.355,41480,0
+RAAX.US,D,20191029,000000,21.334,21.355,21.325,21.35,25248,0
+RAAX.US,D,20191030,000000,21.371,21.371,21.334,21.355,5874,0
+RAAX.US,D,20191031,000000,21.392,21.435,21.376,21.406,6961,0
+RAAX.US,D,20191101,000000,21.747,21.747,21.503,21.568,3739,0
+RAAX.US,D,20191104,000000,21.627,21.627,21.596,21.617,1792,0
+RAAX.US,D,20191105,000000,21.527,21.537,21.46,21.489,4765,0
+RAAX.US,D,20191106,000000,21.485,21.485,21.389,21.406,4249,0
+RAAX.US,D,20191107,000000,21.275,21.334,21.275,21.33,1239,0
+RAAX.US,D,20191108,000000,21.189,21.224,21.189,21.206,11908,0
+RAAX.US,D,20191111,000000,21.155,21.155,21.118,21.144,1391,0
+RAAX.US,D,20191112,000000,21.148,21.157,21.098,21.103,5058,0
+RAAX.US,D,20191113,000000,21.105,21.105,21.088,21.105,1033,0
+RAAX.US,D,20191114,000000,21.122,21.135,21.08,21.101,2589,0
+RAAX.US,D,20191115,000000,21.198,21.221,21.198,21.203,1502,0
+RAAX.US,D,20191118,000000,21.182,21.198,21.164,21.177,3861,0
+RAAX.US,D,20191119,000000,21.182,21.182,21.128,21.128,10116,0
+RAAX.US,D,20191120,000000,21.114,21.164,21.114,21.152,4904,0
+RAAX.US,D,20191121,000000,21.076,21.103,21.076,21.097,2716,0
+RAAX.US,D,20191122,000000,21.08,21.094,21.063,21.085,3812,0
+RAAX.US,D,20191125,000000,21.123,21.139,21.105,21.105,3597,0
+RAAX.US,D,20191126,000000,21.157,21.173,21.157,21.173,1366,0
+RAAX.US,D,20191127,000000,21.139,21.219,21.118,21.219,17839,0
+RAAX.US,D,20191129,000000,21.148,21.148,21.134,21.134,527,0
+RAAX.US,D,20191202,000000,21.088,21.088,21.03,21.03,5023,0
+RAAX.US,D,20191203,000000,21.007,21.046,21.004,21.034,4926,0
+RAAX.US,D,20191204,000000,21.176,21.182,21.139,21.173,7697,0
+RAAX.US,D,20191205,000000,21.151,21.174,21.151,21.169,2126,0
+RAAX.US,D,20191206,000000,21.198,21.249,21.198,21.249,188,0
+RAAX.US,D,20191209,000000,21.244,21.298,21.241,21.267,5229,0
+RAAX.US,D,20191210,000000,21.3,21.313,21.283,21.305,5014,0
+RAAX.US,D,20191211,000000,21.216,21.41,21.216,21.41,1691,0
+RAAX.US,D,20191212,000000,21.489,21.489,21.481,21.486,1433,0
+RAAX.US,D,20191213,000000,21.527,21.536,21.487,21.512,11123,0
+RAAX.US,D,20191216,000000,21.756,21.756,21.671,21.711,16402,0
+RAAX.US,D,20191217,000000,21.992,21.992,21.688,21.694,3277,0
+RAAX.US,D,20191218,000000,21.739,21.814,21.739,21.814,24285,0
+RAAX.US,D,20191219,000000,21.814,21.882,21.814,21.845,9651,0
+RAAX.US,D,20191220,000000,21.9,21.925,21.88,21.895,6347,0
+RAAX.US,D,20191223,000000,21.943,21.995,21.943,21.995,4129,0
+RAAX.US,D,20191224,000000,22.073,22.099,22.073,22.095,2497,0
+RAAX.US,D,20191226,000000,22.246,22.246,22.203,22.22,6676,0
+RAAX.US,D,20191227,000000,22.237,22.252,22.203,22.219,2749,0
+RAAX.US,D,20191230,000000,22.228,22.237,22.193,22.193,4019,0
+RAAX.US,D,20191231,000000,22.246,22.262,22.211,22.246,19592,0
+RAAX.US,D,20200102,000000,22.404,22.404,22.219,22.284,7960,0
+RAAX.US,D,20200103,000000,22.347,22.411,22.315,22.345,6617,0
+RAAX.US,D,20200106,000000,22.419,22.462,22.419,22.462,1717,0
+RAAX.US,D,20200107,000000,22.4,22.444,22.393,22.419,18045,0
+RAAX.US,D,20200108,000000,22.258,22.282,22.258,22.282,394,0
+RAAX.US,D,20200109,000000,22.211,22.246,22.211,22.233,6255,0
+RAAX.US,D,20200110,000000,22.297,22.297,22.284,22.284,851,0
+RAAX.US,D,20200113,000000,22.271,22.332,22.249,22.323,7011,0
+RAAX.US,D,20200114,000000,22.329,22.353,22.329,22.353,1276,0
+RAAX.US,D,20200115,000000,22.363,22.444,22.358,22.412,11771,0
+RAAX.US,D,20200116,000000,22.419,22.479,22.419,22.471,4694,0
+RAAX.US,D,20200117,000000,22.488,22.501,22.453,22.484,3723,0
+RAAX.US,D,20200121,000000,22.375,22.418,22.375,22.406,3404,0
+RAAX.US,D,20200122,000000,22.384,22.384,22.31,22.31,3418,0
+RAAX.US,D,20200123,000000,22.206,22.35,22.206,22.306,227992,0
+RAAX.US,D,20200124,000000,22.246,22.249,22.201,22.201,5716,0
+RAAX.US,D,20200127,000000,21.98,21.98,21.951,21.96,2342,0
+RAAX.US,D,20200128,000000,21.995,21.995,21.934,21.96,8993,0
+RAAX.US,D,20200129,000000,21.969,21.969,21.926,21.947,6745,0
+RAAX.US,D,20200130,000000,21.865,21.969,21.863,21.969,8237,0
+RAAX.US,D,20200131,000000,21.848,21.848,21.726,21.726,5361,0
+RAAX.US,D,20200203,000000,21.732,21.748,21.705,21.711,4225,0
+RAAX.US,D,20200204,000000,21.718,21.857,21.718,21.797,3264,0
+RAAX.US,D,20200205,000000,21.954,21.995,21.951,21.964,10193,0
+RAAX.US,D,20200206,000000,21.986,22.012,21.986,22.003,1894,0
+RAAX.US,D,20200207,000000,22.012,22.012,21.87,21.87,5989,0
+RAAX.US,D,20200210,000000,21.848,21.908,21.848,21.887,3648,0
+RAAX.US,D,20200211,000000,22.055,22.064,21.996,22.033,6795,0
+RAAX.US,D,20200212,000000,22.138,22.146,22.118,22.13,3114,0
+RAAX.US,D,20200213,000000,22.137,22.178,22.137,22.168,3635,0
+RAAX.US,D,20200214,000000,22.181,22.224,22.181,22.224,1070,0
+RAAX.US,D,20200218,000000,22.193,22.306,22.193,22.306,1581,0
+RAAX.US,D,20200219,000000,22.219,22.427,22.219,22.414,18891,0
+RAAX.US,D,20200220,000000,22.409,22.459,22.393,22.448,6316,0
+RAAX.US,D,20200221,000000,22.457,22.516,22.457,22.516,1434,0
+RAAX.US,D,20200224,000000,22.198,22.198,22.127,22.127,2725,0
+RAAX.US,D,20200225,000000,21.822,21.847,21.537,21.537,9018,0
+RAAX.US,D,20200226,000000,21.541,21.64,21.359,21.359,5705,0
+RAAX.US,D,20200227,000000,21.147,21.147,20.617,20.617,6827,0
+RAAX.US,D,20200228,000000,19.746,20.109,19.746,20.073,10105,0
+RAAX.US,D,20200302,000000,20.135,20.612,20.135,20.612,2397,0
+RAAX.US,D,20200303,000000,20.559,21.082,20.559,20.801,875,0
+RAAX.US,D,20200304,000000,20.935,21.164,20.905,21.164,8808,0
+RAAX.US,D,20200305,000000,21.152,21.152,20.801,20.906,37666,0
+RAAX.US,D,20200306,000000,21.052,21.052,20.325,20.465,5274,0
+RAAX.US,D,20200309,000000,18.422,19.158,18.422,18.762,4088,0
+RAAX.US,D,20200310,000000,18.915,19.03,18.466,19.03,2572,0
+RAAX.US,D,20200311,000000,18.717,18.717,17.99,18.042,317058,0
+RAAX.US,D,20200312,000000,17.289,17.324,16.537,16.537,44257,0
+RAAX.US,D,20200313,000000,16.676,16.762,16.271,16.762,6162,0
+RAAX.US,D,20200316,000000,15.817,16.014,15.066,15.576,98236,0
+RAAX.US,D,20200317,000000,15.508,16.199,15.508,16.194,11483,0
+RAAX.US,D,20200318,000000,15.661,15.661,14.773,14.881,1169,0
+RAAX.US,D,20200319,000000,14.643,15.396,14.582,15.114,3692,0
+RAAX.US,D,20200320,000000,15.516,15.516,14.925,14.925,3633,0
+RAAX.US,D,20200323,000000,14.954,15.066,14.764,14.899,10932,0
+RAAX.US,D,20200324,000000,15.724,16.203,15.724,16.203,8499,0
+RAAX.US,D,20200325,000000,16.966,16.966,16.692,16.692,8624,0
+RAAX.US,D,20200326,000000,16.86,17.142,16.86,17.115,10039,0
+RAAX.US,D,20200327,000000,16.615,16.892,16.572,16.616,9167,0
+RAAX.US,D,20200330,000000,16.649,16.748,16.494,16.748,3441,0
+RAAX.US,D,20200331,000000,16.668,16.747,16.554,16.554,1064,0
+RAAX.US,D,20200401,000000,16.407,16.44,16.278,16.439,88650,0
+RAAX.US,D,20200402,000000,16.474,16.519,16.455,16.504,699,0
+RAAX.US,D,20200403,000000,16.45,16.481,16.45,16.481,358,0
+RAAX.US,D,20200406,000000,16.586,16.589,16.511,16.589,5690,0
+RAAX.US,D,20200407,000000,16.561,16.589,16.511,16.57,10412,0
+RAAX.US,D,20200408,000000,16.554,16.572,16.511,16.535,12444,0
+RAAX.US,D,20200409,000000,16.641,16.649,16.589,16.627,3155,0
+RAAX.US,D,20200413,000000,16.918,16.918,16.676,16.736,2433,0
+RAAX.US,D,20200414,000000,16.756,16.776,16.702,16.73,9519,0
+RAAX.US,D,20200415,000000,16.676,16.725,16.676,16.725,2309,0
+RAAX.US,D,20200416,000000,16.692,16.765,16.667,16.71,5952,0
+RAAX.US,D,20200417,000000,16.615,16.667,16.598,16.623,4687,0
+RAAX.US,D,20200420,000000,16.666,16.667,16.59,16.654,2457,0
+RAAX.US,D,20200421,000000,16.633,16.633,16.606,16.606,370,0
+RAAX.US,D,20200422,000000,16.658,16.719,16.649,16.693,20944,0
+RAAX.US,D,20200423,000000,16.748,16.748,16.732,16.732,1860,0
+RAAX.US,D,20200424,000000,16.685,16.703,16.676,16.692,7447,0
+RAAX.US,D,20200427,000000,16.65,16.698,16.649,16.697,13169,0
+RAAX.US,D,20200428,000000,16.624,16.668,16.623,16.668,8656,0
+RAAX.US,D,20200429,000000,16.654,16.702,16.633,16.689,9735,0
+RAAX.US,D,20200430,000000,16.641,16.642,16.58,16.593,8657,0
+RAAX.US,D,20200501,000000,16.598,16.65,16.598,16.649,32267,0
+RAAX.US,D,20200504,000000,16.649,16.65,16.633,16.641,7610,0
+RAAX.US,D,20200505,000000,16.644,16.671,16.623,16.671,3616,0
+RAAX.US,D,20200506,000000,16.631,16.632,16.58,16.619,13802,0
+RAAX.US,D,20200507,000000,16.623,16.702,16.623,16.658,4381,0
+RAAX.US,D,20200508,000000,16.658,16.684,16.633,16.634,19037,0
+RAAX.US,D,20200511,000000,16.607,16.641,16.606,16.641,6034,0
+RAAX.US,D,20200512,000000,16.634,16.65,16.633,16.65,1878,0
+RAAX.US,D,20200513,000000,16.658,16.667,16.658,16.667,1223,0
+RAAX.US,D,20200514,000000,16.71,16.719,16.702,16.719,1989,0
+RAAX.US,D,20200515,000000,16.72,16.755,16.711,16.755,5964,0
+RAAX.US,D,20200518,000000,16.764,16.764,16.727,16.727,976,0
+RAAX.US,D,20200519,000000,16.737,16.74,16.736,16.74,613,0
+RAAX.US,D,20200520,000000,16.77,16.77,16.736,16.737,11130,0
+RAAX.US,D,20200521,000000,16.702,16.702,16.684,16.689,1986,0
+RAAX.US,D,20200522,000000,16.71,16.732,16.71,16.724,4892,0
+RAAX.US,D,20200526,000000,16.667,16.674,16.649,16.667,8401,0
+RAAX.US,D,20200527,000000,16.683,16.683,16.641,16.676,9585,0
+RAAX.US,D,20200528,000000,16.702,16.719,16.658,16.692,16562,0
+RAAX.US,D,20200529,000000,16.697,16.717,16.692,16.717,6412,0
+RAAX.US,D,20200601,000000,16.667,16.745,16.667,16.745,7564,0
+RAAX.US,D,20200602,000000,16.692,16.71,16.684,16.71,972,0
+RAAX.US,D,20200603,000000,16.634,16.645,16.593,16.641,13381,0
+RAAX.US,D,20200604,000000,16.641,16.676,16.633,16.676,6969,0
+RAAX.US,D,20200605,000000,16.58,16.584,16.58,16.584,572,0
+RAAX.US,D,20200608,000000,16.58,16.649,16.58,16.623,21818,0
+RAAX.US,D,20200609,000000,16.667,16.667,16.641,16.641,14640,0
+RAAX.US,D,20200610,000000,16.684,16.732,16.641,16.732,8218,0
+RAAX.US,D,20200611,000000,16.693,16.693,16.684,16.693,981,0
+RAAX.US,D,20200612,000000,16.727,16.727,16.689,16.689,1098,0
+RAAX.US,D,20200615,000000,16.667,16.676,16.649,16.676,2758,0
+RAAX.US,D,20200616,000000,16.684,16.719,16.676,16.676,19656,0
+RAAX.US,D,20200617,000000,16.676,16.702,16.645,16.689,4413,0
+RAAX.US,D,20200618,000000,16.745,16.745,16.684,16.684,874,0
+RAAX.US,D,20200619,000000,16.71,16.711,16.684,16.71,7787,0
+RAAX.US,D,20200622,000000,16.754,16.762,16.754,16.762,1386,0
+RAAX.US,D,20200623,000000,16.771,16.806,16.762,16.783,4238,0
+RAAX.US,D,20200624,000000,16.78,16.806,16.736,16.771,6736,0
+RAAX.US,D,20200625,000000,16.763,16.786,16.762,16.766,4009,0
+RAAX.US,D,20200626,000000,16.468,16.783,16.468,16.783,8280,0
+RAAX.US,D,20200629,000000,16.781,16.996,16.771,16.831,43197,0
+RAAX.US,D,20200630,000000,16.822,16.892,16.822,16.889,5870,0
+RAAX.US,D,20200701,000000,16.845,16.845,16.753,16.818,1767,0
+RAAX.US,D,20200702,000000,16.822,17.022,16.822,16.933,7168,0
+RAAX.US,D,20200706,000000,17.108,17.108,17.017,17.053,61904,0
+RAAX.US,D,20200707,000000,17.03,17.082,16.978,17,10304,0
+RAAX.US,D,20200708,000000,17.16,17.16,17.108,17.16,1100,0
+RAAX.US,D,20200709,000000,17.065,17.065,16.926,16.937,4057,0
+RAAX.US,D,20200710,000000,16.953,17.027,16.953,17.027,2034,0
+RAAX.US,D,20200713,000000,17.065,17.096,16.874,16.874,15143,0
+RAAX.US,D,20200714,000000,17.116,17.116,17.116,17.116,371,0
+RAAX.US,D,20200715,000000,17.177,17.31,17.177,17.31,6608,0
+RAAX.US,D,20200716,000000,17.203,17.203,17.183,17.183,402,0
+RAAX.US,D,20200717,000000,17.212,17.269,17.212,17.269,3313,0
+RAAX.US,D,20200720,000000,17.307,17.311,17.307,17.311,2992,0
+RAAX.US,D,20200721,000000,17.584,17.644,17.575,17.607,2907,0
+RAAX.US,D,20200722,000000,17.688,17.734,17.683,17.734,25900,0
+RAAX.US,D,20200723,000000,17.705,17.705,17.705,17.705,245,0
+RAAX.US,D,20200724,000000,17.765,17.791,17.696,17.761,1247,0
+RAAX.US,D,20200727,000000,17.939,18.022,17.921,18.022,223176,0
+RAAX.US,D,20200728,000000,17.886,18.008,17.878,17.968,424,0
+RAAX.US,D,20200729,000000,17.982,18.101,17.982,18.101,703,0
+RAAX.US,D,20200730,000000,17.835,17.852,17.835,17.852,352,0
+RAAX.US,D,20200731,000000,17.822,17.904,17.822,17.904,710,0
+RAAX.US,D,20200803,000000,18.067,18.067,18.042,18.042,249,0
+RAAX.US,D,20200804,000000,18.232,18.339,18.232,18.339,1878,0
+RAAX.US,D,20200805,000000,18.674,18.674,18.56,18.56,622,0
+RAAX.US,D,20200806,000000,18.574,18.605,18.574,18.605,242,0
+RAAX.US,D,20200807,000000,18.448,18.448,18.379,18.405,8798,0
+RAAX.US,D,20200810,000000,18.509,18.52,18.508,18.52,2119,0
+RAAX.US,D,20200811,000000,18.024,18.024,18.024,18.024,48,0
+RAAX.US,D,20200812,000000,18.241,18.241,18.169,18.169,1795,0
+RAAX.US,D,20200813,000000,18.28,18.28,18.28,18.28,105,0
+RAAX.US,D,20200814,000000,18.241,18.263,18.241,18.263,2394,0
+RAAX.US,D,20200817,000000,18.536,18.561,18.535,18.561,5585,0
+RAAX.US,D,20200818,000000,18.717,18.717,18.552,18.582,995,0
+RAAX.US,D,20200819,000000,18.284,18.284,18.284,18.284,32,0
+RAAX.US,D,20200820,000000,18.29,18.29,18.29,18.29,12,0
+RAAX.US,D,20200821,000000,18.051,18.094,17.998,18.094,1607,0
+RAAX.US,D,20200824,000000,18.181,18.193,18.181,18.193,742,0
+RAAX.US,D,20200825,000000,18.219,18.219,18.219,18.219,58,0
+RAAX.US,D,20200826,000000,18.181,18.25,18.181,18.25,1727,0
+RAAX.US,D,20200827,000000,18.181,18.181,18.077,18.162,434,0
+RAAX.US,D,20200828,000000,18.318,18.422,18.318,18.422,519,0
+RAAX.US,D,20200831,000000,18.329,18.351,18.329,18.351,1096,0
+RAAX.US,D,20200901,000000,18.371,18.414,18.371,18.388,1379,0
+RAAX.US,D,20200902,000000,18.232,18.275,18.232,18.275,20933,0
+RAAX.US,D,20200903,000000,17.982,18.034,17.982,18.034,868,0
+RAAX.US,D,20200904,000000,18.076,18.076,17.852,18.029,2357,0
+RAAX.US,D,20200908,000000,17.619,17.791,17.619,17.678,896,0
+RAAX.US,D,20200909,000000,17.848,17.947,17.817,17.917,2347,0
+RAAX.US,D,20200910,000000,17.843,17.869,17.633,17.633,4067,0
+RAAX.US,D,20200911,000000,17.782,17.782,17.696,17.718,509,0
+RAAX.US,D,20200914,000000,17.899,17.926,17.899,17.926,1623,0
+RAAX.US,D,20200915,000000,17.999,18.026,17.952,17.952,1035,0
+RAAX.US,D,20200916,000000,18.328,18.328,18.09,18.143,1879,0
+RAAX.US,D,20200917,000000,17.905,18.146,17.904,18.146,2949,0
+RAAX.US,D,20200918,000000,18.068,18.102,18.051,18.094,2973,0
+RAAX.US,D,20200921,000000,17.489,17.565,17.489,17.565,424,0
+RAAX.US,D,20200922,000000,17.564,17.564,17.564,17.564,40,0
+RAAX.US,D,20200923,000000,17.129,17.129,17.129,17.129,2,0
+RAAX.US,D,20200924,000000,17.22,17.22,17.22,17.22,116,0
+RAAX.US,D,20200925,000000,17.126,17.272,17.108,17.235,20720,0
+RAAX.US,D,20200928,000000,17.472,17.472,17.472,17.472,43,0
+RAAX.US,D,20200929,000000,17.359,17.401,17.359,17.401,3590,0
+RAAX.US,D,20200930,000000,17.419,17.515,17.368,17.437,190222,0
+RAAX.US,D,20201001,000000,17.982,17.982,17.393,17.408,3648,0
+RAAX.US,D,20201002,000000,17.298,17.436,17.298,17.436,498,0
+RAAX.US,D,20201005,000000,17.744,17.744,17.744,17.744,58,0
+RAAX.US,D,20201006,000000,17.809,17.809,17.565,17.565,464,0
+RAAX.US,D,20201007,000000,17.631,17.69,17.631,17.69,784,0
+RAAX.US,D,20201008,000000,17.825,17.942,17.825,17.942,1087,0
+RAAX.US,D,20201009,000000,18.025,18.089,18.025,18.072,2351,0
+RAAX.US,D,20201012,000000,18.068,18.068,18.068,18.068,41,0
+RAAX.US,D,20201013,000000,17.843,17.888,17.843,17.888,179,0
+RAAX.US,D,20201014,000000,17.964,17.977,17.964,17.977,840,0
+RAAX.US,D,20201015,000000,17.964,17.964,17.964,17.964,94,0
+RAAX.US,D,20201016,000000,17.963,17.963,17.873,17.873,468,0
+RAAX.US,D,20201019,000000,17.774,17.774,17.774,17.774,58,0
+RAAX.US,D,20201020,000000,17.938,17.938,17.938,17.938,1,0
+RAAX.US,D,20201021,000000,17.879,17.898,17.873,17.873,15301,0
+RAAX.US,D,20201022,000000,17.947,17.963,17.947,17.963,307,0
+RAAX.US,D,20201023,000000,17.945,17.945,17.945,17.945,59,0
+RAAX.US,D,20201026,000000,17.635,17.642,17.635,17.642,527,0
+RAAX.US,D,20201027,000000,17.625,17.625,17.625,17.625,2,0
+RAAX.US,D,20201028,000000,17.089,17.089,17.089,17.089,74,0
+RAAX.US,D,20201029,000000,17.192,17.192,17.192,17.192,4,0
+RAAX.US,D,20201030,000000,17.039,17.156,17.039,17.139,34850,0
+RAAX.US,D,20201102,000000,17.082,17.453,17.082,17.453,507,0
+RAAX.US,D,20201103,000000,17.635,17.699,17.635,17.699,257,0
+RAAX.US,D,20201104,000000,17.684,17.684,17.684,17.684,49,0
+RAAX.US,D,20201105,000000,18.079,18.079,18.079,18.079,5,0
+RAAX.US,D,20201106,000000,17.982,17.986,17.982,17.986,519,0
+RAAX.US,D,20201109,000000,17.342,18.388,17.342,18.373,917,0
+RAAX.US,D,20201110,000000,18.578,18.578,18.578,18.578,78,0
+RAAX.US,D,20201111,000000,18.562,18.592,18.561,18.592,618,0
+RAAX.US,D,20201112,000000,18.621,18.621,18.378,18.378,494,0
+RAAX.US,D,20201113,000000,18.545,18.626,18.545,18.626,349,0
+RAAX.US,D,20201116,000000,18.865,18.963,18.864,18.963,1804,0
+RAAX.US,D,20201117,000000,19.013,19.013,19.013,19.013,113,0
+RAAX.US,D,20201118,000000,19.089,19.089,18.852,18.852,335,0
+RAAX.US,D,20201119,000000,18.752,18.946,18.752,18.946,462,0
+RAAX.US,D,20201120,000000,19.011,19.028,18.95,18.992,2258,0
+RAAX.US,D,20201123,000000,18.941,19.206,18.941,19.206,2558,0
+RAAX.US,D,20201124,000000,19.463,19.556,19.463,19.543,2168,0
+RAAX.US,D,20201125,000000,19.543,19.543,19.543,19.543,5,0
+RAAX.US,D,20201127,000000,18.639,19.467,18.639,19.467,3692,0
+RAAX.US,D,20201130,000000,19.215,19.215,19.155,19.155,535,0
+RAAX.US,D,20201201,000000,19.365,19.365,19.324,19.331,408,0
+RAAX.US,D,20201202,000000,19.504,19.504,19.504,19.504,43,0
+RAAX.US,D,20201203,000000,19.608,19.608,19.587,19.587,346,0
+RAAX.US,D,20201204,000000,19.858,19.88,19.858,19.88,413,0
+RAAX.US,D,20201207,000000,19.954,19.954,19.892,19.892,508,0
+RAAX.US,D,20201208,000000,19.97,19.992,19.97,19.992,2333,0
+RAAX.US,D,20201209,000000,19.754,19.856,19.754,19.856,5558,0
+RAAX.US,D,20201210,000000,20.074,20.083,20.061,20.083,2010,0
+RAAX.US,D,20201211,000000,20.014,20.083,19.997,20.023,1075,0
+RAAX.US,D,20201214,000000,20.005,20.005,19.884,19.884,299,0
+RAAX.US,D,20201215,000000,20.058,20.179,20.058,20.179,18136,0
+RAAX.US,D,20201216,000000,20.152,20.24,20.152,20.24,261,0
+RAAX.US,D,20201217,000000,20.429,20.429,20.377,20.426,2539,0
+RAAX.US,D,20201218,000000,20.434,20.434,20.325,20.369,1409,0
+RAAX.US,D,20201221,000000,20.032,20.198,20.032,20.185,363,0
+RAAX.US,D,20201222,000000,20.066,20.066,20.023,20.023,407,0
+RAAX.US,D,20201223,000000,19.296,20.278,19.296,20.278,531,0
+RAAX.US,D,20201224,000000,20.239,20.278,20.239,20.278,1174,0
+RAAX.US,D,20201228,000000,20.377,20.377,20.166,20.166,1306,0
+RAAX.US,D,20201229,000000,20.175,20.18,20.17,20.18,905,0
+RAAX.US,D,20201230,000000,19.333,20.391,19.333,20.377,1902,0
+RAAX.US,D,20201231,000000,20.326,20.404,20.326,20.404,616,0
+RAAX.US,D,20210104,000000,20.538,20.586,20.538,20.555,1194,0
+RAAX.US,D,20210105,000000,20.786,21.011,20.786,20.971,860,0
+RAAX.US,D,20210106,000000,21.108,21.218,21.108,21.173,2960,0
+RAAX.US,D,20210107,000000,21.292,21.393,21.292,21.368,628,0
+RAAX.US,D,20210108,000000,21.2,21.214,21.007,21.214,1230,0
+RAAX.US,D,20210111,000000,22.083,22.083,20.965,21.101,14072,0
+RAAX.US,D,20210112,000000,21.264,21.398,21.228,21.398,91467,0
+RAAX.US,D,20210113,000000,21.375,21.375,21.329,21.329,933,0
+RAAX.US,D,20210114,000000,21.421,21.55,21.421,21.504,1659,0
+RAAX.US,D,20210115,000000,21.099,21.175,21.099,21.137,1852,0
+RAAX.US,D,20210119,000000,21.232,21.264,21.232,21.264,2707,0
+RAAX.US,D,20210120,000000,21.417,21.43,21.417,21.43,424,0
+RAAX.US,D,20210121,000000,21.476,21.476,21.246,21.32,3874,0
+RAAX.US,D,20210122,000000,21.807,21.807,21.007,21.172,968,0
+RAAX.US,D,20210125,000000,21.152,21.152,21.152,21.152,463,0
+RAAX.US,D,20210126,000000,21.172,21.172,21.08,21.08,3319,0
+RAAX.US,D,20210127,000000,20.878,20.878,20.702,20.702,4459,0
+RAAX.US,D,20210128,000000,20.897,20.897,20.823,20.823,778,0
+RAAX.US,D,20210129,000000,20.713,20.713,20.657,20.657,544,0
+RAAX.US,D,20210201,000000,20.832,20.975,20.832,20.975,1221,0
+RAAX.US,D,20210202,000000,21.053,21.08,21.053,21.08,62923,0
+RAAX.US,D,20210203,000000,20.979,21.218,20.979,21.218,1916,0
+RAAX.US,D,20210204,000000,21.154,21.179,21.154,21.179,439,0
+RAAX.US,D,20210205,000000,21.395,21.395,21.357,21.357,233,0
+RAAX.US,D,20210208,000000,21.771,21.771,21.771,21.771,199,0
+RAAX.US,D,20210209,000000,21.734,21.825,21.734,21.825,3255,0
+RAAX.US,D,20210210,000000,21.715,21.836,21.706,21.836,685,0
+RAAX.US,D,20210211,000000,21.864,21.864,21.779,21.801,2121,0
+RAAX.US,D,20210212,000000,22.359,22.359,21.819,21.98,5209,0
+RAAX.US,D,20210216,000000,22.138,22.153,22.009,22.044,1758,0
+RAAX.US,D,20210217,000000,22.018,22.028,21.926,22.016,6272,0
+RAAX.US,D,20210218,000000,21.752,21.766,21.752,21.766,951,0
+RAAX.US,D,20210219,000000,22.009,22.019,21.968,21.968,3728,0
+RAAX.US,D,20210222,000000,22.074,22.267,22.074,22.205,9517,0
+RAAX.US,D,20210223,000000,22.074,22.141,22.074,22.141,552,0
+RAAX.US,D,20210224,000000,22.12,22.488,22.12,22.484,2791,0
+RAAX.US,D,20210225,000000,22.8,22.8,22.037,22.037,4758,0
+RAAX.US,D,20210226,000000,21.697,21.697,21.609,21.609,352,0
+RAAX.US,D,20210301,000000,22.009,22.009,21.826,21.826,6011,0
+RAAX.US,D,20210302,000000,21.832,21.832,21.761,21.793,859,0
+RAAX.US,D,20210303,000000,21.926,21.926,21.748,21.748,349,0
+RAAX.US,D,20210304,000000,21.605,21.605,21.556,21.556,191,0
+RAAX.US,D,20210305,000000,21.706,21.938,21.485,21.938,755,0
+RAAX.US,D,20210308,000000,22,22,21.906,21.906,28655,0
+RAAX.US,D,20210309,000000,22.216,22.22,22.126,22.126,3726,0
+RAAX.US,D,20210310,000000,22.929,22.929,22.285,22.401,1441,0
+RAAX.US,D,20210311,000000,22.662,22.699,22.635,22.699,1912,0
+RAAX.US,D,20210312,000000,22.534,22.675,22.534,22.675,2071,0
+RAAX.US,D,20210315,000000,22.699,22.745,22.672,22.745,2143,0
+RAAX.US,D,20210316,000000,23.766,23.766,22.515,22.561,55609,0
+RAAX.US,D,20210317,000000,23.26,23.26,22.368,22.65,2435,0
+RAAX.US,D,20210318,000000,22.451,22.514,21.991,22.021,10750,0
+RAAX.US,D,20210319,000000,22.267,22.267,22.225,22.225,1376,0
+RAAX.US,D,20210322,000000,21.283,22.134,21.283,22.133,1494,0
+RAAX.US,D,20210323,000000,21.926,21.927,21.658,21.658,1461,0
+RAAX.US,D,20210324,000000,21.885,21.991,21.725,21.725,1087,0
+RAAX.US,D,20210325,000000,21.467,21.699,21.431,21.699,1282,0
+RAAX.US,D,20210326,000000,22.065,22.112,22.065,22.112,724,0
+RAAX.US,D,20210329,000000,22.377,22.377,21.972,22.074,2088,0
+RAAX.US,D,20210330,000000,21.053,21.963,21.053,21.963,5757,0
+RAAX.US,D,20210331,000000,21.412,22.101,21.412,22.087,2893,0
+RAAX.US,D,20210401,000000,22.35,22.421,22.35,22.421,583,0
+RAAX.US,D,20210405,000000,22.304,22.414,22.304,22.386,638,0
+RAAX.US,D,20210406,000000,22.496,22.515,22.38,22.38,685,0
+RAAX.US,D,20210407,000000,22.184,22.331,22.184,22.258,1960,0
+RAAX.US,D,20210408,000000,22.285,22.396,22.285,22.391,1628,0
+RAAX.US,D,20210409,000000,22.321,22.322,22.295,22.304,7473,0
+RAAX.US,D,20210412,000000,22.299,22.299,22.221,22.24,4024,0
+RAAX.US,D,20210413,000000,22.405,22.437,22.405,22.437,859,0
+RAAX.US,D,20210414,000000,22.763,22.763,22.571,22.571,1122,0
+RAAX.US,D,20210415,000000,22.764,22.8,22.764,22.784,3450,0
+RAAX.US,D,20210416,000000,22.836,22.837,22.812,22.813,620,0
+RAAX.US,D,20210419,000000,22.809,22.809,22.635,22.684,1971,0
+RAAX.US,D,20210420,000000,22.488,22.542,22.488,22.542,640,0
+RAAX.US,D,20210421,000000,22.663,22.687,22.663,22.687,446,0
+RAAX.US,D,20210422,000000,22.554,22.554,22.554,22.554,74,0
+RAAX.US,D,20210423,000000,22.652,22.764,22.652,22.731,2313,0
+RAAX.US,D,20210426,000000,22.948,22.975,22.948,22.948,5234,0
+RAAX.US,D,20210427,000000,23.223,23.223,22.998,22.998,1349,0
+RAAX.US,D,20210428,000000,23.099,23.131,23.099,23.123,906,0
+RAAX.US,D,20210429,000000,23.113,23.113,23.029,23.076,2225,0
+RAAX.US,D,20210430,000000,22.998,23.021,22.952,22.952,9494,0
+RAAX.US,D,20210503,000000,23.187,23.279,23.177,23.226,4212,0
+RAAX.US,D,20210504,000000,23.141,23.151,23.041,23.151,4198,0
+RAAX.US,D,20210505,000000,23.387,23.416,23.333,23.357,1330,0
+RAAX.US,D,20210506,000000,23.371,23.516,23.371,23.516,453,0
+RAAX.US,D,20210507,000000,23.766,23.895,23.766,23.88,3058,0
+RAAX.US,D,20210510,000000,24.217,24.217,23.763,23.763,8338,0
+RAAX.US,D,20210511,000000,23.959,23.959,23.526,23.709,4433,0
+RAAX.US,D,20210512,000000,23.739,23.739,23.302,23.361,8101,0
+RAAX.US,D,20210513,000000,23.232,23.343,22.988,23.159,6251,0
+RAAX.US,D,20210514,000000,23.196,23.509,23.196,23.509,2229,0
+RAAX.US,D,20210517,000000,23.996,23.996,23.499,23.701,4110,0
+RAAX.US,D,20210518,000000,23.674,23.729,23.589,23.589,3709,0
+RAAX.US,D,20210519,000000,23.251,23.251,23.049,23.206,1594,0
+RAAX.US,D,20210520,000000,23.279,23.283,23.26,23.282,1912,0
+RAAX.US,D,20210521,000000,23.472,23.481,23.268,23.296,6979,0
+RAAX.US,D,20210524,000000,23.434,23.504,23.38,23.503,2431,0
+RAAX.US,D,20210525,000000,23.388,23.398,23.346,23.346,5454,0
+RAAX.US,D,20210526,000000,23.508,23.509,23.463,23.463,508,0
+RAAX.US,D,20210527,000000,23.628,23.637,23.588,23.633,6902,0
+RAAX.US,D,20210528,000000,23.615,23.615,23.615,23.615,107,0
+RAAX.US,D,20210601,000000,23.702,23.993,23.702,23.968,2127,0
+RAAX.US,D,20210602,000000,24.189,24.207,24.185,24.185,939,0
+RAAX.US,D,20210603,000000,24.018,24.033,24.018,24.031,1301,0
+RAAX.US,D,20210604,000000,24.097,24.217,24.097,24.194,842,0
+RAAX.US,D,20210607,000000,24.171,24.216,24.152,24.19,1721,0
+RAAX.US,D,20210608,000000,24.281,24.29,24.254,24.254,1195,0
+RAAX.US,D,20210609,000000,24.336,24.336,24.18,24.18,3735,0
+RAAX.US,D,20210610,000000,24.327,24.355,24.3,24.3,3288,0
+RAAX.US,D,20210611,000000,24.317,24.318,24.262,24.273,2296,0
+RAAX.US,D,20210614,000000,24.326,24.327,24.198,24.2,2537,0
+RAAX.US,D,20210615,000000,24.198,24.198,24.177,24.177,1438,0
+RAAX.US,D,20210616,000000,24.108,24.123,23.958,23.958,3422,0
+RAAX.US,D,20210617,000000,23.876,23.876,23.334,23.393,1910,0
+RAAX.US,D,20210618,000000,23.228,23.274,23.129,23.129,861,0
+RAAX.US,D,20210621,000000,23.426,23.555,23.426,23.517,3195,0
+RAAX.US,D,20210622,000000,23.407,23.555,23.398,23.525,1462,0
+RAAX.US,D,20210623,000000,23.628,23.766,23.509,23.729,2869,0
+RAAX.US,D,20210624,000000,23.959,23.959,23.641,23.748,2783,0
+RAAX.US,D,20210625,000000,23.886,23.886,23.738,23.748,1602,0
+RAAX.US,D,20210628,000000,23.729,23.729,23.514,23.572,26889,0
+RAAX.US,D,20210629,000000,23.757,23.757,23.591,23.591,17903,0
+RAAX.US,D,20210630,000000,23.61,23.665,23.564,23.628,20547,0
+RAAX.US,D,20210701,000000,23.802,23.858,23.757,23.764,2194,0
+RAAX.US,D,20210702,000000,23.766,23.86,23.766,23.86,3706,0
+RAAX.US,D,20210706,000000,23.867,23.867,23.464,23.591,11379,0
+RAAX.US,D,20210707,000000,23.647,23.647,23.445,23.508,3923,0
+RAAX.US,D,20210708,000000,23.177,23.343,23.177,23.343,1161,0
+RAAX.US,D,20210709,000000,23.673,23.734,23.673,23.734,1809,0
+RAAX.US,D,20210712,000000,23.959,23.959,23.683,23.803,2593,0
+RAAX.US,D,20210713,000000,24.005,24.005,23.66,23.674,2008,0
+RAAX.US,D,20210714,000000,24.051,24.051,23.527,23.536,15939,0
+RAAX.US,D,20210715,000000,23.371,23.407,23.33,23.379,2228,0
+RAAX.US,D,20210716,000000,23.39,23.39,23.154,23.154,538,0
+RAAX.US,D,20210719,000000,22.551,22.554,22.447,22.554,1472,0
+RAAX.US,D,20210720,000000,22.874,22.9,22.874,22.9,631,0
+RAAX.US,D,20210721,000000,23.242,23.302,23.206,23.265,2020,0
+RAAX.US,D,20210722,000000,23.26,23.269,23.257,23.257,2068,0
+RAAX.US,D,20210723,000000,23.213,23.271,23.213,23.271,3625,0
+RAAX.US,D,20210726,000000,23.177,23.545,23.177,23.545,2665,0
+RAAX.US,D,20210727,000000,23.601,23.601,23.426,23.499,1524,0
+RAAX.US,D,20210728,000000,23.564,23.693,23.492,23.691,4059,0
+RAAX.US,D,20210729,000000,23.973,23.973,23.914,23.914,564,0
+RAAX.US,D,20210730,000000,23.868,23.868,23.747,23.765,1678,0
+RAAX.US,D,20210802,000000,23.818,23.996,23.61,23.61,7075,0
+RAAX.US,D,20210803,000000,23.656,23.729,23.609,23.702,1321,0
+RAAX.US,D,20210804,000000,23.513,23.526,23.462,23.462,2466,0
+RAAX.US,D,20210805,000000,23.555,23.601,23.555,23.556,1646,0
+RAAX.US,D,20210806,000000,23.509,23.509,23.509,23.509,271,0
+RAAX.US,D,20210809,000000,23.481,23.481,23.325,23.325,1428,0
+RAAX.US,D,20210810,000000,23.555,23.555,23.536,23.536,438,0
+RAAX.US,D,20210811,000000,23.71,23.748,23.71,23.748,1152,0
+RAAX.US,D,20210812,000000,23.545,23.681,23.545,23.681,1133,0
+RAAX.US,D,20210813,000000,23.748,23.748,23.67,23.67,934,0
+RAAX.US,D,20210816,000000,23.499,23.555,23.435,23.542,4665,0
+RAAX.US,D,20210817,000000,23.352,23.371,23.198,23.261,5772,0
+RAAX.US,D,20210818,000000,23.242,23.242,23.028,23.028,457,0
+RAAX.US,D,20210819,000000,22.81,22.81,22.649,22.75,1264,0
+RAAX.US,D,20210820,000000,22.837,22.837,22.759,22.759,2139,0
+RAAX.US,D,20210823,000000,22.966,23.214,22.966,23.177,67817,0
+RAAX.US,D,20210824,000000,23.315,23.444,23.315,23.421,3711,0
+RAAX.US,D,20210825,000000,23.407,23.516,23.407,23.516,1193,0
+RAAX.US,D,20210826,000000,23.656,23.656,23.352,23.361,2229,0
+RAAX.US,D,20210827,000000,23.527,23.785,23.527,23.735,20281,0
+RAAX.US,D,20210830,000000,23.739,23.775,23.72,23.729,9530,0
+RAAX.US,D,20210831,000000,23.683,23.729,23.683,23.702,825,0
+RAAX.US,D,20210901,000000,23.656,23.803,23.656,23.734,1864,0
+RAAX.US,D,20210902,000000,23.987,24.024,23.941,23.978,2653,0
+RAAX.US,D,20210903,000000,24.162,24.162,24.037,24.051,3092,0
+RAAX.US,D,20210907,000000,23.941,23.941,23.72,23.72,3524,0
+RAAX.US,D,20210908,000000,23.564,23.693,23.564,23.628,1275,0
+RAAX.US,D,20210909,000000,23.591,23.683,23.542,23.542,771,0
+RAAX.US,D,20210910,000000,23.545,23.61,23.469,23.469,2954,0
+RAAX.US,D,20210913,000000,23.674,23.716,23.601,23.688,3867,0
+RAAX.US,D,20210914,000000,23.651,23.67,23.585,23.585,1885,0
+RAAX.US,D,20210915,000000,23.844,23.899,23.84,23.899,1293,0
+RAAX.US,D,20210916,000000,23.59,23.683,23.559,23.68,1315,0
+RAAX.US,D,20210917,000000,23.449,23.453,23.419,23.419,1495,0
+RAAX.US,D,20210920,000000,23.076,23.076,22.943,23.016,1333,0
+RAAX.US,D,20210921,000000,22.971,23.061,22.938,23.061,3140,0
+RAAX.US,D,20210922,000000,23.141,23.444,23.141,23.279,718,0
+RAAX.US,D,20210923,000000,23.49,23.679,23.49,23.679,824,0
+RAAX.US,D,20210924,000000,23.513,23.513,23.513,23.513,140,0
+RAAX.US,D,20210927,000000,23.803,23.812,23.711,23.711,2054,0
+RAAX.US,D,20210928,000000,23.5,23.587,23.459,23.459,143954,0
+RAAX.US,D,20210929,000000,23.499,23.518,23.486,23.486,21888,0
+RAAX.US,D,20210930,000000,23.361,23.601,23.361,23.417,2179,0
+RAAX.US,D,20211001,000000,23.582,23.83,23.509,23.792,167018,0
+RAAX.US,D,20211004,000000,23.978,23.987,23.908,23.928,12158,0
+RAAX.US,D,20211005,000000,24.079,24.097,23.997,24.051,22877,0
+RAAX.US,D,20211006,000000,24.189,24.189,23.693,23.967,5041,0
+RAAX.US,D,20211007,000000,24.152,24.235,24.116,24.163,4175,0
+RAAX.US,D,20211008,000000,24.281,24.304,24.254,24.254,4134,0
+RAAX.US,D,20211011,000000,24.318,24.511,24.309,24.376,15345,0
+RAAX.US,D,20211012,000000,24.557,24.594,24.484,24.494,5996,0
+RAAX.US,D,20211013,000000,24.419,24.676,24.419,24.673,11599,0
+RAAX.US,D,20211014,000000,24.923,24.979,24.851,24.959,6059,0
+RAAX.US,D,20211015,000000,25.081,25.137,25.049,25.065,3566,0
+RAAX.US,D,20211018,000000,24.999,25.1,24.999,25.017,47966,0
+RAAX.US,D,20211019,000000,25.084,25.21,25.084,25.156,3314,0
+RAAX.US,D,20211020,000000,25.183,25.422,25.155,25.413,8159,0
+RAAX.US,D,20211021,000000,25.753,25.753,25.123,25.172,6563,0
+RAAX.US,D,20211022,000000,25.357,25.357,25.118,25.256,9360,0
+RAAX.US,D,20211025,000000,25.43,25.56,25.43,25.53,10465,0
+RAAX.US,D,20211026,000000,25.509,25.568,25.479,25.479,2868,0
+RAAX.US,D,20211027,000000,25.698,25.698,25.146,25.155,14221,0
+RAAX.US,D,20211028,000000,25.27,25.336,25.255,25.336,3752,0
+RAAX.US,D,20211029,000000,25.339,25.339,25.072,25.162,3650,0
+RAAX.US,D,20211101,000000,25.33,25.394,25.293,25.379,4123,0
+RAAX.US,D,20211102,000000,25.325,25.348,25.271,25.348,9802,0
+RAAX.US,D,20211103,000000,25.109,25.218,25.077,25.19,4518,0
+RAAX.US,D,20211104,000000,25.399,25.399,25.054,25.093,4760,0
+RAAX.US,D,20211105,000000,25.27,25.376,25.27,25.36,5491,0
+RAAX.US,D,20211108,000000,25.592,25.592,25.546,25.55,5959,0
+RAAX.US,D,20211109,000000,25.587,25.633,25.472,25.633,11785,0
+RAAX.US,D,20211110,000000,25.707,25.707,25.311,25.357,12405,0
+RAAX.US,D,20211111,000000,25.56,25.615,25.546,25.546,5822,0
+RAAX.US,D,20211112,000000,25.509,25.55,25.477,25.537,4790,0
+RAAX.US,D,20211115,000000,25.587,25.587,25.385,25.541,10873,0
+RAAX.US,D,20211116,000000,25.753,25.771,25.394,25.394,32007,0
+RAAX.US,D,20211117,000000,25.385,25.385,25.219,25.256,4933,0
+RAAX.US,D,20211118,000000,25.256,25.311,25.035,25.154,50223,0
+RAAX.US,D,20211119,000000,25.164,25.164,24.815,24.833,7770,0
+RAAX.US,D,20211122,000000,24.759,25.045,24.66,24.833,22305,0
+RAAX.US,D,20211123,000000,24.897,25.035,24.851,25.035,12987,0
+RAAX.US,D,20211124,000000,24.989,25.118,24.953,25.118,5313,0
+RAAX.US,D,20211126,000000,24.658,24.658,24.107,24.254,8435,0
+RAAX.US,D,20211129,000000,24.805,24.805,24.382,24.41,6484,0
+RAAX.US,D,20211130,000000,24.392,24.392,23.867,23.922,18070,0
+RAAX.US,D,20211201,000000,24.419,24.611,23.601,23.601,17460,0
+RAAX.US,D,20211202,000000,23.72,23.978,23.582,23.918,12601,0
+RAAX.US,D,20211203,000000,24.152,24.152,23.619,23.821,19445,0
+RAAX.US,D,20211206,000000,24.667,24.667,23.674,24.042,25418,0
+RAAX.US,D,20211207,000000,24.493,24.539,24.373,24.44,22098,0
+RAAX.US,D,20211208,000000,24.455,24.603,24.455,24.594,4957,0
+RAAX.US,D,20211209,000000,24.392,24.392,24.235,24.244,6030,0
+RAAX.US,D,20211210,000000,24.381,24.381,24.209,24.315,10342,0
+RAAX.US,D,20211213,000000,24.419,24.419,24.141,24.175,9981,0
+RAAX.US,D,20211214,000000,24.088,24.106,23.886,24.024,122382,0
+RAAX.US,D,20211215,000000,24.106,24.244,23.67,24.244,34193,0
+RAAX.US,D,20211216,000000,24.346,24.382,24.116,24.187,40207,0
+RAAX.US,D,20211217,000000,23.987,24.217,23.978,24.01,10283,0
+RAAX.US,D,20211220,000000,23.922,23.922,23.536,23.731,8252,0
+RAAX.US,D,20211221,000000,24.041,24.198,24,24.162,57399,0
+RAAX.US,D,20211222,000000,24.243,24.41,24.231,24.41,16483,0
+RAAX.US,D,20211223,000000,24.455,24.543,24.428,24.529,11495,0
+RAAX.US,D,20211227,000000,24.529,24.824,24.529,24.823,12137,0
+RAAX.US,D,20211228,000000,24.925,24.925,24.736,24.753,10383,0
+RAAX.US,D,20211229,000000,24.88,24.88,24.62,24.745,8471,0
+RAAX.US,D,20211230,000000,24.815,24.85,24.75,24.7553,32793,0
+RAAX.US,D,20211231,000000,25.14,25.14,24.74,24.8,25458,0
+RAAX.US,D,20220103,000000,25.04,25.04,24.74,24.8494,28836,0
+RAAX.US,D,20220104,000000,25.34,25.34,25.06,25.11,8864,0
+RAAX.US,D,20220105,000000,25.03,25.21,24.7603,24.7603,19864,0
+RAAX.US,D,20220106,000000,24.57,24.835,24.57,24.7648,15496,0
+RAAX.US,D,20220107,000000,24.815,24.87,24.66,24.84,19534,0
+RAAX.US,D,20220110,000000,25.18,25.18,24.565,24.77,10817,0
+RAAX.US,D,20220111,000000,24.839,25.18,24.699,25.18,31332,0
+RAAX.US,D,20220112,000000,25.2416,25.385,25.2416,25.385,7780,0
+RAAX.US,D,20220113,000000,25.39,25.41,25.13,25.13,21281,0
+RAAX.US,D,20220114,000000,25.1,25.2797,24.6,25.2758,26028,0
+RAAX.US,D,20220118,000000,25.92,25.92,25.005,25.12,44798,0
+RAAX.US,D,20220119,000000,25.27,25.32,25.12,25.161,7457,0
+RAAX.US,D,20220120,000000,25.165,25.42,24.945,24.945,15522,0
+RAAX.US,D,20220121,000000,24.815,24.815,24.5,24.5727,23327,0
+RAAX.US,D,20220124,000000,24.03,24.53,23.9,24.53,12953,0
+RAAX.US,D,20220125,000000,24.3269,24.8,24.3269,24.6817,21054,0
+RAAX.US,D,20220126,000000,25,25.01,24.415,24.579,22243,0
+RAAX.US,D,20220127,000000,24.99,24.99,24.2649,24.38,25602,0
+RAAX.US,D,20220128,000000,24.2388,24.4603,24.11,24.4522,7140,0
+RAAX.US,D,20220131,000000,24.55,24.81,24.5387,24.81,8666,0
+RAAX.US,D,20220201,000000,24.59,25.11,24.59,25.11,8937,0
+RAAX.US,D,20220202,000000,25.29,25.29,24.99,25.19,12833,0
+RAAX.US,D,20220203,000000,24.94,25.07,24.8685,24.9543,5489,0
+RAAX.US,D,20220204,000000,25.0699,25.24,24.95,25.1182,16618,0
+RAAX.US,D,20220207,000000,25.27,25.339,25.155,25.23,16833,0
+RAAX.US,D,20220208,000000,25.42,25.42,25.09,25.25,12200,0
+RAAX.US,D,20220209,000000,24.98,25.5596,24.98,25.52,11500,0
+RAAX.US,D,20220210,000000,25.65,25.75,25.1992,25.2812,85462,0
+RAAX.US,D,20220211,000000,25.4297,25.5462,25.4297,25.5462,10692,0
+RAAX.US,D,20220214,000000,26,26,25.335,25.46,11768,0
+RAAX.US,D,20220215,000000,25.65,25.65,25.19,25.4249,41354,0
+RAAX.US,D,20220216,000000,25.61,25.7327,25.58,25.6078,16597,0
+RAAX.US,D,20220217,000000,25.6,25.67,25.47,25.5461,21867,0
+RAAX.US,D,20220218,000000,25.505,25.51,25.325,25.4159,19137,0
+RAAX.US,D,20220222,000000,25.57,25.57,25.1987,25.2691,22564,0
+RAAX.US,D,20220223,000000,25.6,25.6,25.25,25.29,18590,0
+RAAX.US,D,20220224,000000,25.68,25.68,25.0999,25.4,14685,0
+RAAX.US,D,20220225,000000,25.4,25.72,25.28,25.72,15968,0
+RAAX.US,D,20220228,000000,25.57,26.07,25.57,26.0542,13148,0
+RAAX.US,D,20220301,000000,26.28,26.42,26.155,26.37,52233,0
+RAAX.US,D,20220302,000000,26.61,26.91,26.56,26.85,26755,0
+RAAX.US,D,20220303,000000,27.14,27.14,26.755,26.9269,76662,0
+RAAX.US,D,20220304,000000,26.75,27.45,26.75,27.404,121069,0
+RAAX.US,D,20220307,000000,27.93,27.93,27.4,27.61,159806,0
+RAAX.US,D,20220308,000000,27.94,28.19,27.65,27.845,216257,0
+RAAX.US,D,20220309,000000,27.75,27.75,27.0317,27.2602,46260,0
+RAAX.US,D,20220310,000000,27.26,27.439,27.19,27.43,48755,0
+RAAX.US,D,20220311,000000,27.6,27.6,27.265,27.29,60596,0
+RAAX.US,D,20220314,000000,27.58,27.58,26.4568,26.5495,537232,0
+RAAX.US,D,20220315,000000,26,26.41,26,26.35,68263,0
+RAAX.US,D,20220316,000000,26.54,26.65,26.22,26.5541,35808,0
+RAAX.US,D,20220317,000000,26.7,27.24,26.7,27.1979,34226,0
+RAAX.US,D,20220318,000000,27.175,27.29,27.13,27.2791,21649,0
+RAAX.US,D,20220321,000000,27.74,27.79,27.59,27.78,23360,0
+RAAX.US,D,20220322,000000,27.78,27.7982,27.555,27.75,63400,0
+RAAX.US,D,20220323,000000,28.04,28.13,27.915,28.074,105028,0
+RAAX.US,D,20220324,000000,27.93,28.2,27.93,28.1399,104372,0
+RAAX.US,D,20220325,000000,28.149,28.44,28.05,28.4095,109026,0
+RAAX.US,D,20220328,000000,28.39,28.39,27.9,27.97,71262,0
+RAAX.US,D,20220329,000000,28,28.1733,27.5871,28.1713,91447,0
+RAAX.US,D,20220330,000000,28.25,28.55,28.25,28.37,78425,0
+RAAX.US,D,20220331,000000,28.32,28.5969,28.11,28.11,132685,0
+RAAX.US,D,20220401,000000,28.37,28.47,28.144,28.3471,143735,0
+RAAX.US,D,20220404,000000,28.58,28.66,28.295,28.4964,87554,0
+RAAX.US,D,20220405,000000,28.61,28.73,28.18,28.1951,69225,0
+RAAX.US,D,20220406,000000,27.92,28.249,27.91,28.1089,231144,0
+RAAX.US,D,20220407,000000,28.0972,28.179,27.865,28.1257,50058,0
+RAAX.US,D,20220408,000000,28.2,28.4989,28.145,28.4,44758,0
+RAAX.US,D,20220411,000000,28.44,28.6199,28.04,28.2,74718,0
+RAAX.US,D,20220412,000000,28.57,28.7,28.37,28.48,63999,0
+RAAX.US,D,20220413,000000,28.72,28.94,28.53,28.93,54729,0
+RAAX.US,D,20220414,000000,28.97,29.28,28.74,28.96,433039,0
+RAAX.US,D,20220418,000000,29.24,29.31,29.04,29.13,99434,0
+RAAX.US,D,20220419,000000,29.08,29.08,28.8,28.95,105057,0
+RAAX.US,D,20220420,000000,29.93,29.93,28.81,29.01,41244,0
+RAAX.US,D,20220421,000000,29.29,29.29,28.5,28.55,39531,0
+RAAX.US,D,20220422,000000,28.54,28.54,27.72,27.9,36468,0
+RAAX.US,D,20220425,000000,27.5,27.5,26.7,27.44,75053,0
+RAAX.US,D,20220426,000000,27.6,27.71,27.17,27.23,42774,0
+RAAX.US,D,20220427,000000,27.65,27.65,27.1,27.36,71186,0
+RAAX.US,D,20220428,000000,27.54,27.74,27.1,27.7199,80890,0
+RAAX.US,D,20220429,000000,27.33,27.91,27.15,27.16,38498,0
+RAAX.US,D,20220502,000000,27.11,27.11,26.79,26.99,65251,0
+RAAX.US,D,20220503,000000,27,27.44,27,27.36,37311,0
+RAAX.US,D,20220504,000000,27.69,28.11,27.3739,28.11,49470,0
+RAAX.US,D,20220505,000000,28.2,28.2,27.175,27.52,130286,0
+RAAX.US,D,20220506,000000,27.58,27.72,27.0624,27.35,41167,0
+RAAX.US,D,20220509,000000,27.06,27.06,25.76,25.87,80742,0
+RAAX.US,D,20220510,000000,26.04,26.3799,25.61,25.87,171483,0
+RAAX.US,D,20220511,000000,26.18,26.5241,25.87,26.05,208264,0
+RAAX.US,D,20220512,000000,26,26,25.52,25.9,115477,0
+RAAX.US,D,20220513,000000,26.15,26.45,26.138,26.28,34452,0
+RAAX.US,D,20220516,000000,26.32,26.74,26.32,26.615,53065,0
+RAAX.US,D,20220517,000000,27.06,27.06,26.74,26.95,25917,0
+RAAX.US,D,20220518,000000,27.07,27.07,26.2,26.33,44445,0
+RAAX.US,D,20220519,000000,26.25,26.93,26.22,26.61,269399,0
+RAAX.US,D,20220520,000000,26.95,26.95,26.25,26.55,192095,0
+RAAX.US,D,20220523,000000,26.81,27.11,26.7,27.07,95733,0
+RAAX.US,D,20220524,000000,26.99,27.46,26.75,27.17,107944,0
+RAAX.US,D,20220525,000000,27.24,27.32,27.03,27.29,93291,0
+RAAX.US,D,20220526,000000,27.43,27.58,27.36,27.54,57583,0
+RAAX.US,D,20220527,000000,27.77,27.93,27.53,27.93,59805,0
+RAAX.US,D,20220531,000000,28.13,28.13,27.48,27.65,86491,0
+RAAX.US,D,20220601,000000,27.9,27.9,27.46,27.74,84794,0
+RAAX.US,D,20220602,000000,27.96,28.33,27.8,28.23,375763,0
+RAAX.US,D,20220603,000000,28.33,28.33,27.94,28.11,50772,0
+RAAX.US,D,20220606,000000,28.5,28.5,28.034,28.21,62591,0
+RAAX.US,D,20220607,000000,27.95,28.53,27.95,28.47,133129,0
+RAAX.US,D,20220608,000000,28.5,28.5,28.2049,28.34,162484,0
+RAAX.US,D,20220609,000000,28.5,28.5,27.725,27.88,68635,0
+RAAX.US,D,20220610,000000,28.08,28.08,27.3801,27.67,179629,0
+RAAX.US,D,20220613,000000,27.2,27.24,26.33,26.64,153377,0
+RAAX.US,D,20220614,000000,26.9,26.9,26,26.35,253909,0
+RAAX.US,D,20220615,000000,26.22,26.66,26.1,26.4,181084,0
+RAAX.US,D,20220616,000000,26.44,26.44,25.798,26.02,194924,0
+RAAX.US,D,20220617,000000,25.92,25.97,25.3,25.48,244509,0
+RAAX.US,D,20220621,000000,25.751,25.9862,25.56,25.57,114217,0
+RAAX.US,D,20220622,000000,25.25,25.4649,25,25.34,109655,0
+RAAX.US,D,20220623,000000,25.28,25.347,24.62,24.81,64606,0
+RAAX.US,D,20220624,000000,25.15,25.3499,24.3807,25.3,85019,0
+RAAX.US,D,20220627,000000,24.99,25.5,24.99,25.48,57502,0
+RAAX.US,D,20220628,000000,25.45,25.7604,25.39,25.54,43611,0
+RAAX.US,D,20220629,000000,25.48,25.5599,25.04,25.13,35930,0
+RAAX.US,D,20220630,000000,24.66,24.94,24.53,24.75,32326,0
+RAAX.US,D,20220701,000000,24.95,24.95,24.49,24.91,43503,0
+RAAX.US,D,20220705,000000,25,25,23.52,23.87,167385,0
+RAAX.US,D,20220706,000000,23.69,23.9002,23.21,23.51,41401,0
+RAAX.US,D,20220707,000000,23.58,24.25,23.58,24.08,138773,0
+RAAX.US,D,20220708,000000,24.24,24.3399,24.08,24.28,34002,0
+RAAX.US,D,20220711,000000,24.02,24.1205,23.9608,24.07,78605,0
+RAAX.US,D,20220712,000000,23.66,23.7975,23.4801,23.56,92880,0
+RAAX.US,D,20220713,000000,23.56,23.855,23.43,23.72,128085,0
+RAAX.US,D,20220714,000000,23.65,23.65,22.94,23.41,58733,0
+RAAX.US,D,20220715,000000,23.45,23.74,23.34,23.74,56587,0
+RAAX.US,D,20220718,000000,23.83,24.087,23.75,23.77,30843,0
+RAAX.US,D,20220719,000000,24.0273,24.2435,24,24.2305,126165,0
+RAAX.US,D,20220720,000000,24.68,24.68,24.07,24.198,55022,0
+RAAX.US,D,20220721,000000,24.02,24.17,23.88,24.17,41128,0
+RAAX.US,D,20220722,000000,24.42,24.42,23.92,23.96,163484,0
+RAAX.US,D,20220725,000000,24.19,24.39,24.12,24.39,31990,0
+RAAX.US,D,20220726,000000,24.505,24.505,24.264,24.3376,38212,0
+RAAX.US,D,20220727,000000,24.69,24.8399,24.3603,24.75,33371,0
+RAAX.US,D,20220728,000000,25.24,25.24,24.765,25.06,175209,0
+RAAX.US,D,20220729,000000,25.2536,25.46,25.2536,25.33,26009,0
+RAAX.US,D,20220801,000000,24.82,25.1899,24.82,25.15,41386,0
+RAAX.US,D,20220802,000000,24.97,25.247,24.97,24.98,16830,0
+RAAX.US,D,20220803,000000,25.06,25.1,24.716,24.87,28859,0
+RAAX.US,D,20220804,000000,24.66,24.9,24.66,24.76,19029,0
+RAAX.US,D,20220805,000000,24.65,24.88,24.46,24.8,22913,0
+RAAX.US,D,20220808,000000,24.71,25.0455,24.71,24.92,17834,0
+RAAX.US,D,20220809,000000,25.2025,25.25,25.05,25.1558,209480,0
+RAAX.US,D,20220810,000000,25.4,25.54,25.18,25.41,143528,0
+RAAX.US,D,20220811,000000,25.54,25.78,25.5,25.69,25787,0
+RAAX.US,D,20220812,000000,25.62,25.91,25.55,25.83,18370,0
+RAAX.US,D,20220815,000000,25.2975,25.59,25.28,25.59,28588,0
+RAAX.US,D,20220816,000000,25.31,25.67,25.31,25.49,23448,0
+RAAX.US,D,20220817,000000,25.3,25.48,25.27,25.36,120536,0
+RAAX.US,D,20220818,000000,25.57,25.7,25.52,25.7,12702,0
+RAAX.US,D,20220819,000000,25.6,25.6,25.3785,25.43,20007,0
+RAAX.US,D,20220822,000000,25.34,25.34,25.0601,25.32,37171,0
+RAAX.US,D,20220823,000000,25.5725,25.79,25.5725,25.6526,8071,0
+RAAX.US,D,20220824,000000,25.42,25.88,25.42,25.86,19126,0
+RAAX.US,D,20220825,000000,25.8,25.99,25.8,25.92,8750,0
+RAAX.US,D,20220826,000000,25.99,26.03,25.59,25.61,13482,0
+RAAX.US,D,20220829,000000,25.27,25.8,25.27,25.64,61973,0
+RAAX.US,D,20220830,000000,25.37,25.37,25.02,25.1,147745,0
+RAAX.US,D,20220831,000000,25,25.0749,24.79,24.83,18698,0
+RAAX.US,D,20220901,000000,24.5,24.5,24.2733,24.43,108076,0
+RAAX.US,D,20220902,000000,24.62,24.8789,24.5581,24.63,26870,0
+RAAX.US,D,20220906,000000,24.73,24.73,24.4,24.4,20482,0
+RAAX.US,D,20220907,000000,24.45,24.6,24.29,24.57,41391,0
+RAAX.US,D,20220908,000000,24.51,24.67,24.42,24.61,20823,0
+RAAX.US,D,20220909,000000,24.97,25.2,24.8834,25.17,48153,0
+RAAX.US,D,20220912,000000,25.35,25.45,25.24,25.39,13053,0
+RAAX.US,D,20220913,000000,25.35,25.35,24.79,24.88,36013,0
+RAAX.US,D,20220914,000000,25.01,25.12,24.885,25,28046,0
+RAAX.US,D,20220915,000000,24.595,24.71,24.34,24.4087,15292,0
+RAAX.US,D,20220916,000000,24,24.31,23.71,24.26,12757,0
+RAAX.US,D,20220919,000000,24.01,24.4,24,24.38,33061,0
+RAAX.US,D,20220920,000000,24.05,24.17,23.99,24.12,64384,0
+RAAX.US,D,20220921,000000,24.38,24.38,23.89,23.93,15681,0
+RAAX.US,D,20220922,000000,23.9401,24.06,23.75,23.75,187850,0
+RAAX.US,D,20220923,000000,23,23.0316,22.7162,22.76,31888,0
+RAAX.US,D,20220926,000000,22.71,22.83,22.25,22.27,39367,0
+RAAX.US,D,20220927,000000,22.414,22.66,22.33,22.4,26912,0
+RAAX.US,D,20220928,000000,22.51,23.11,22.5,23.06,56635,0
+RAAX.US,D,20220929,000000,23.01,23.05,22.6,22.95,65890,0
+RAAX.US,D,20220930,000000,22.78,23.01,22.7,22.73,14340,0
+RAAX.US,D,20221003,000000,23.25,23.54,23.25,23.47,17509,0
+RAAX.US,D,20221004,000000,23.57,24.1551,23.57,24.12,45871,0
+RAAX.US,D,20221005,000000,23.93,24.27,23.78,24.15,17509,0
+RAAX.US,D,20221006,000000,23.9601,24.18,23.9601,24.12,16749,0
+RAAX.US,D,20221007,000000,23.92,24.06,23.78,23.8,19959,0
+RAAX.US,D,20221010,000000,23.5,23.91,23.5,23.53,9288,0
+RAAX.US,D,20221011,000000,23.41,23.72,23.25,23.4247,13052,0
+RAAX.US,D,20221012,000000,23.26,23.46,23.24,23.36,196046,0
+RAAX.US,D,20221013,000000,23.076,23.835,23.076,23.77,22186,0
+RAAX.US,D,20221014,000000,23.73,23.73,23.19,23.19,10068,0
+RAAX.US,D,20221017,000000,23.54,23.73,23.49,23.6,24588,0
+RAAX.US,D,20221018,000000,24.09,24.09,23.45,23.69,108741,0
+RAAX.US,D,20221019,000000,23.5,23.64,23.48,23.5,8965,0
+RAAX.US,D,20221020,000000,23.62,23.86,23.47,23.5356,55942,0
+RAAX.US,D,20221021,000000,23.56,24.01,23.49,24,59621,0
+RAAX.US,D,20221024,000000,23.84,24,23.84,23.86,24129,0
+RAAX.US,D,20221025,000000,23.81,24.26,23.81,24.26,5634,0
+RAAX.US,D,20221026,000000,24.4713,24.64,24.38,24.56,23427,0
+RAAX.US,D,20221027,000000,24.55,24.67,24.43,24.44,20017,0
+RAAX.US,D,20221028,000000,23.49,24.46,23.49,24.36,20844,0
+RAAX.US,D,20221031,000000,24.16,24.56,24.16,24.45,40890,0
+RAAX.US,D,20221101,000000,24.625,24.755,24.625,24.69,12575,0
+RAAX.US,D,20221102,000000,24.58,24.87,24.3,24.34,13974,0
+RAAX.US,D,20221103,000000,24,24.44,24,24.29,14159,0
+RAAX.US,D,20221104,000000,24.6,25.16,24.6,25.06,10990,0
+RAAX.US,D,20221107,000000,24.57,25.28,24.57,25.09,22360,0
+RAAX.US,D,20221108,000000,25.16,25.45,25.07,25.29,15762,0
+RAAX.US,D,20221109,000000,25.06,25.08,24.695,24.72,13918,0
+RAAX.US,D,20221110,000000,25.24,25.63,25.2,25.62,76591,0
+RAAX.US,D,20221111,000000,25.9,26.0687,25.845,25.93,49769,0
+RAAX.US,D,20221114,000000,25.77,25.98,25.77,25.79,10165,0
+RAAX.US,D,20221115,000000,26.21,26.21,25.79,26.07,27702,0
+RAAX.US,D,20221116,000000,25.83,25.83,25.63,25.73,7314,0
+RAAX.US,D,20221117,000000,25.52,25.52,25.2701,25.3996,18189,0
+RAAX.US,D,20221118,000000,25.3,25.49,25.2,25.49,20261,0
+RAAX.US,D,20221121,000000,25.38,25.38,24.91,25.26,104518,0
+RAAX.US,D,20221122,000000,25.39,25.76,25.39,25.7,32900,0
+RAAX.US,D,20221123,000000,25.6,25.72,25.5,25.72,57284,0
+RAAX.US,D,20221125,000000,25.7,25.79,25.65,25.72,20621,0
+RAAX.US,D,20221128,000000,25.47,25.47,25.16,25.26,19149,0
+RAAX.US,D,20221129,000000,25.26,25.5753,25.2,25.4,41028,0
+RAAX.US,D,20221130,000000,25.35,26.0126,25.35,25.91,30111,0
+RAAX.US,D,20221201,000000,26.34,26.34,25.99,26.1,24819,0
+RAAX.US,D,20221202,000000,25.77,26.06,25.77,26.03,7941,0
+RAAX.US,D,20221205,000000,25.91,25.91,25.27,25.27,34050,0
+RAAX.US,D,20221206,000000,25.12,25.4144,25.071,25.09,51928,0
+RAAX.US,D,20221207,000000,25.1,25.275,25.03,25.04,16987,0
+RAAX.US,D,20221208,000000,25.33,25.39,25.04,25.095,37276,0
+RAAX.US,D,20221209,000000,24.93,25.2172,24.9,24.9,24779,0
+RAAX.US,D,20221212,000000,24.88,25.2,24.88,25.2,10681,0
+RAAX.US,D,20221213,000000,25.54,25.77,25.5,25.55,46993,0
+RAAX.US,D,20221214,000000,25.41,25.71,25.41,25.5082,11576,0
+RAAX.US,D,20221215,000000,25.37,25.37,24.99,25.1,21183,0
+RAAX.US,D,20221216,000000,24.8787,24.93,24.65,24.862,77977,0
+RAAX.US,D,20221219,000000,24.6,24.84,24.5506,24.63,32289,0
+RAAX.US,D,20221220,000000,24.72,25,24.7101,24.89,18095,0
+RAAX.US,D,20221221,000000,24.88,25.25,24.88,25.15,37172,0
+RAAX.US,D,20221222,000000,24.82,25.05,24.6,24.86,65439,0
+RAAX.US,D,20221223,000000,24.85,25.24,24.85,25.24,30839,0
+RAAX.US,D,20221227,000000,25.14,25.53,25.14,25.37,38096,0
+RAAX.US,D,20221228,000000,25.98,25.98,24.56,24.68,54866,0
+RAAX.US,D,20221229,000000,24.44,24.88,24.44,24.8,42319,0
+RAAX.US,D,20221230,000000,24.55,24.85,24.55,24.8,103277,0
+RAAX.US,D,20230103,000000,25.0294,25.0294,24.51,24.56,13499,0
+RAAX.US,D,20230104,000000,24.09,24.87,24.09,24.87,30967,0
+RAAX.US,D,20230105,000000,24.603,24.77,24.5987,24.68,9230,0
+RAAX.US,D,20230106,000000,25.12,25.25,24.88,25.17,8645,0
+RAAX.US,D,20230109,000000,24.57,25.46,24.57,25.22,13112,0
+RAAX.US,D,20230110,000000,25.34,25.46,25.26,25.37,35218,0
+RAAX.US,D,20230111,000000,25.65,25.6699,25.451,25.57,28375,0
+RAAX.US,D,20230112,000000,25.84,26.1,25.78,25.94,22133,0
+RAAX.US,D,20230113,000000,25.95,26.21,25.95,26.21,25679,0
+RAAX.US,D,20230117,000000,26.33,26.33,25.98,26,18284,0
+RAAX.US,D,20230118,000000,26.27,26.35,25.72,25.72,16039,0
+RAAX.US,D,20230119,000000,25.47,26.05,25.47,25.91,21186,0
+RAAX.US,D,20230120,000000,26.005,26.24,25.93,26.24,190287,0
+RAAX.US,D,20230123,000000,26.1,26.36,26.0801,26.2,109615,0
+RAAX.US,D,20230124,000000,26.02,26.33,26.02,26.21,49152,0
+RAAX.US,D,20230125,000000,25.83,26.49,25.83,26.4,79828,0
+RAAX.US,D,20230126,000000,26.365,26.49,26.225,26.4582,7465,0
+RAAX.US,D,20230127,000000,26.27,26.509,26.14,26.25,41526,0
+RAAX.US,D,20230130,000000,26.15,26.28,25.93,26.08,362218,0
+RAAX.US,D,20230131,000000,26.08,26.25,25.9,26.23,9963,0
+RAAX.US,D,20230201,000000,26.11,26.35,25.97,26.26,36002,0
+RAAX.US,D,20230202,000000,26.23,26.33,25.91,26.09,13759,0
+RAAX.US,D,20230203,000000,25.75,25.95,25.54,25.66,42083,0
+RAAX.US,D,20230206,000000,25.75,25.75,25.37,25.5168,55063,0
+RAAX.US,D,20230207,000000,25.37,25.86,25.37,25.7,16277,0
+RAAX.US,D,20230208,000000,25.82,25.82,25.64,25.64,13857,0
+RAAX.US,D,20230209,000000,25.69,25.83,25.34,25.48,24993,0
+RAAX.US,D,20230210,000000,25.48,25.68,25.43,25.645,18266,0
+RAAX.US,D,20230213,000000,25.63,25.76,25.5601,25.64,58702,0
+RAAX.US,D,20230214,000000,25.48,25.75,25.45,25.67,37308,0
+RAAX.US,D,20230215,000000,25.37,25.52,25.31,25.5111,22441,0
+RAAX.US,D,20230216,000000,24.73,25.58,24.73,25.45,32585,0
+RAAX.US,D,20230217,000000,25.36,25.36,25.09,25.14,41093,0
+RAAX.US,D,20230221,000000,24.8,25.17,24.8,24.91,13708,0
+RAAX.US,D,20230222,000000,24.92,24.92,24.65,24.78,17678,0
+RAAX.US,D,20230223,000000,24.86,25.0192,24.7207,24.84,11816,0
+RAAX.US,D,20230224,000000,24.6,24.77,24.5,24.69,74759,0
+RAAX.US,D,20230227,000000,24.75,24.9385,24.7,24.8108,75979,0
+RAAX.US,D,20230228,000000,24.8,24.97,24.75,24.75,75837,0
+RAAX.US,D,20230301,000000,24.99,25.12,24.915,25.0735,11274,0
+RAAX.US,D,20230302,000000,24.8,25.19,24.8,25.15,32568,0
+RAAX.US,D,20230303,000000,25.16,25.6,25.16,25.5,14035,0
+RAAX.US,D,20230306,000000,25.49,25.49,25.31,25.3936,10792,0
+RAAX.US,D,20230307,000000,25.3,25.31,24.77,24.82,62494,0
+RAAX.US,D,20230308,000000,24.96,25.03,24.71,24.78,26113,0
+RAAX.US,D,20230309,000000,24.6,25.07,24.47,24.47,34444,0
+RAAX.US,D,20230310,000000,24.6262,24.69,24.4,24.43,18649,0
+RAAX.US,D,20230313,000000,24.46,24.7237,24.2,24.575,14887,0
+RAAX.US,D,20230314,000000,24.44,24.86,24.44,24.54,41310,0
+RAAX.US,D,20230315,000000,24.14,24.22,23.83,24.0586,18127,0
+RAAX.US,D,20230316,000000,23.92,24.18,23.77,24.15,14644,0
+RAAX.US,D,20230317,000000,24.13,24.2607,24.03,24.2184,51974,0
+RAAX.US,D,20230320,000000,24.25,24.5,24.25,24.39,28100,0
+RAAX.US,D,20230321,000000,24.53,24.61,23.86,24.416,62687,0
+RAAX.US,D,20230322,000000,24.29,24.565,23.9887,24.32,22667,0
+RAAX.US,D,20230323,000000,24.5251,24.668,24.26,24.31,9773,0
+RAAX.US,D,20230324,000000,24.03,24.44,24.03,24.33,15978,0
+RAAX.US,D,20230327,000000,24.1,24.66,24.1,24.54,90694,0
+RAAX.US,D,20230328,000000,24.35,24.88,24.35,24.76,28889,0
+RAAX.US,D,20230329,000000,24.89,24.95,24.82,24.9,25035,0
+RAAX.US,D,20230330,000000,24.87,25.15,24.87,25.04,31015,0
+RAAX.US,D,20230331,000000,25.12,25.25,25.12,25.25,10464,0
+RAAX.US,D,20230403,000000,25.25,25.69,25.25,25.6,12025,0
+RAAX.US,D,20230404,000000,25.65,25.67,25.53,25.592,51012,0
+RAAX.US,D,20230405,000000,25.6458,25.77,25.54,25.65,17822,0
+RAAX.US,D,20230406,000000,25.5843,25.67,25.53,25.55,94710,0
+RAAX.US,D,20230410,000000,25.6,25.649,25.49,25.6262,12206,0
+RAAX.US,D,20230411,000000,25.79,25.97,25.79,25.9,7807,0
+RAAX.US,D,20230412,000000,26.11,26.11,25.88,25.9361,10720,0
+RAAX.US,D,20230413,000000,26.18,26.18,26.0409,26.16,55493,0
+RAAX.US,D,20230414,000000,26.27,26.27,25.77,25.94,21381,0
+RAAX.US,D,20230417,000000,25.82,25.86,25.73,25.81,10205,0
+RAAX.US,D,20230418,000000,25.8827,25.93,25.82,25.85,7760,0
+RAAX.US,D,20230419,000000,25.72,25.76,25.62,25.75,36331,0
+RAAX.US,D,20230420,000000,25.44,25.705,25.44,25.65,15833,0
+RAAX.US,D,20230421,000000,25.57,25.57,25.34,25.39,88114,0
+RAAX.US,D,20230424,000000,25.58,25.66,25.41,25.57,37068,0
+RAAX.US,D,20230425,000000,25.35,25.395,25.2572,25.3,13871,0
+RAAX.US,D,20230426,000000,25.25,25.39,25.02,25.03,15337,0
+RAAX.US,D,20230427,000000,25.59,25.59,24.99,25.31,20545,0
+RAAX.US,D,20230428,000000,25.15,25.46,25.15,25.4,85446,0
+RAAX.US,D,20230501,000000,25.1,25.49,25.1,25.35,31566,0
+RAAX.US,D,20230502,000000,25.06,25.06,24.94,25.01,86802,0
+RAAX.US,D,20230503,000000,24.98,25.11,24.83,24.88,80888,0
+RAAX.US,D,20230504,000000,24.91,25.03,24.88,24.92,92987,0
+RAAX.US,D,20230505,000000,24.98,25.34,24.98,25.23,119952,0
+RAAX.US,D,20230508,000000,25.6,25.6,25.26,25.26,11736,0
+RAAX.US,D,20230509,000000,25.18,25.43,25.18,25.37,15294,0
+RAAX.US,D,20230510,000000,25.26,25.48,25.11,25.22,55859,0
+RAAX.US,D,20230511,000000,25.19,25.19,24.8117,24.95,18590,0
+RAAX.US,D,20230512,000000,24.99,24.99,24.6,24.81,168102,0
+RAAX.US,D,20230515,000000,24.83,25.08,24.83,24.96,12524,0
+RAAX.US,D,20230516,000000,25.08,25.08,24.51,24.64,64888,0
+RAAX.US,D,20230517,000000,24.59,24.83,24.58,24.71,14126,0
+RAAX.US,D,20230518,000000,24.46,24.72,24.46,24.6349,35133,0
+RAAX.US,D,20230519,000000,24.69,24.78,24.6501,24.6916,35258,0
+RAAX.US,D,20230522,000000,24.7,24.83,24.7,24.77,22389,0
+RAAX.US,D,20230523,000000,24.8199,24.8199,24.64,24.6801,22890,0
+RAAX.US,D,20230524,000000,24.52,24.64,24.47,24.5005,9987,0
+RAAX.US,D,20230525,000000,24.29,24.29,24.1,24.21,23440,0
+RAAX.US,D,20230526,000000,24.345,24.41,24.24,24.37,101360,0
+RAAX.US,D,20230530,000000,24.44,24.44,24.07,24.1656,20191,0
+RAAX.US,D,20230531,000000,24.03,24.11,24,24.05,18376,0
+RAAX.US,D,20230601,000000,24.16,24.46,24.12,24.3589,63068,0
+RAAX.US,D,20230602,000000,24.31,24.74,24.31,24.6821,69727,0
+RAAX.US,D,20230605,000000,24.99,24.99,24.631,24.6584,8931,0
+RAAX.US,D,20230606,000000,24.43,24.9,24.43,24.79,28063,0
+RAAX.US,D,20230607,000000,24.77,24.98,24.77,24.95,19166,0
+RAAX.US,D,20230608,000000,25.25,25.25,24.91,25,21409,0
+RAAX.US,D,20230609,000000,24.91,25.07,24.84,24.84,10349,0
+RAAX.US,D,20230612,000000,24.56,24.7499,24.56,24.73,21243,0
+RAAX.US,D,20230613,000000,24.79,25,24.79,24.84,53844,0
+RAAX.US,D,20230614,000000,25.0411,25.0411,24.71,24.8493,108278,0
+RAAX.US,D,20230615,000000,24.99,25.2,24.85,25.12,57719,0
+RAAX.US,D,20230616,000000,25.17,25.305,25.17,25.2592,7685,0
+RAAX.US,D,20230620,000000,25.24,25.24,24.82,24.95,28663,0
+RAAX.US,D,20230621,000000,24.815,25.1,24.815,25.0393,20652,0
+RAAX.US,D,20230622,000000,24.72,24.74,24.63,24.701,33700,0
+RAAX.US,D,20230623,000000,24.42,24.565,24.42,24.4858,43696,0
+RAAX.US,D,20230626,000000,24.56,24.7552,24.53,24.7157,27942,0
+RAAX.US,D,20230627,000000,24.6,24.735,24.6,24.6699,20693,0
+RAAX.US,D,20230628,000000,24.69,24.69,24.4901,24.6216,16458,0
+RAAX.US,D,20230629,000000,24.63,24.7899,24.5911,24.7817,18176,0
+RAAX.US,D,20230630,000000,24.84,25.01,24.8,24.9922,23032,0
+RAAX.US,D,20230703,000000,25,25.215,25,25.1215,69195,0
+RAAX.US,D,20230705,000000,25.03,25.129,25.02,25.0263,10600,0
+RAAX.US,D,20230706,000000,24.89,24.89,24.6,24.7501,19042,0
+RAAX.US,D,20230707,000000,24.84,25.2,24.84,25.095,18752,0
+RAAX.US,D,20230710,000000,25.07,25.19,25.041,25.1322,19214,0
+RAAX.US,D,20230711,000000,25.15,25.465,25.15,25.465,7661,0
+RAAX.US,D,20230712,000000,25.45,25.8471,25.45,25.75,18099,0
+RAAX.US,D,20230713,000000,25.85,26,25.841,25.98,17520,0
+RAAX.US,D,20230714,000000,25.95,25.95,25.61,25.7452,39570,0
+RAAX.US,D,20230717,000000,25.84,25.84,25.5501,25.7,164149,0
+RAAX.US,D,20230718,000000,25.63,25.99,25.63,25.9,12222,0
+RAAX.US,D,20230719,000000,25.9909,26.02,25.92,25.975,12002,0
+RAAX.US,D,20230720,000000,26.17,26.17,25.94,25.989,8764,0
+RAAX.US,D,20230721,000000,26.21,26.21,25.96,26.12,33899,0
+RAAX.US,D,20230724,000000,26.19,26.35,26.1,26.3,17008,0
+RAAX.US,D,20230725,000000,26.349,26.43,26.28,26.32,14160,0
+RAAX.US,D,20230726,000000,26.39,26.47,26.29,26.43,35005,0
+RAAX.US,D,20230727,000000,26.4,26.4,26.11,26.13,11352,0
+RAAX.US,D,20230728,000000,26.17,26.2899,26.11,26.18,7156,0
+RAAX.US,D,20230731,000000,26.31,26.5,26.31,26.5,5404,0
+RAAX.US,D,20230801,000000,26.16,26.29,26.11,26.18,19525,0
+RAAX.US,D,20230802,000000,26.22,26.22,25.81,25.96,24652,0
+RAAX.US,D,20230803,000000,26.35,26.35,25.82,25.89,4896,0
+RAAX.US,D,20230804,000000,25.95,26.17,25.91,25.9395,6980,0
+RAAX.US,D,20230807,000000,25.94,26,25.87,25.9668,11569,0
+RAAX.US,D,20230808,000000,25.95,25.97,25.63,25.97,14638,0
+RAAX.US,D,20230809,000000,26.1,26.11,25.971,26.06,31959,0
+RAAX.US,D,20230810,000000,26.03,26.175,25.83,25.89,29729,0
+RAAX.US,D,20230811,000000,25.95,26.0695,25.89,25.9958,24897,0
+RAAX.US,D,20230814,000000,26.09,26.09,25.8,25.91,8143,0
+RAAX.US,D,20230815,000000,25.75,25.75,25.51,25.5764,12081,0
+RAAX.US,D,20230816,000000,25.47,25.65,25.271,25.36,27960,0
+RAAX.US,D,20230817,000000,25.44,25.6,25.35,25.42,8213,0
+RAAX.US,D,20230818,000000,25.395,25.56,25.3201,25.49,21344,0
+RAAX.US,D,20230821,000000,25.49,25.49,25.31,25.46,12818,0
+RAAX.US,D,20230822,000000,26,26,25.36,25.43,50248,0
+RAAX.US,D,20230823,000000,25.51,25.63,25.385,25.6,21682,0
+RAAX.US,D,20230824,000000,25.5,25.66,25.47,25.5,22244,0
+RAAX.US,D,20230825,000000,25.69,25.72,25.465,25.7,16064,0
+RAAX.US,D,20230828,000000,25.74,25.85,25.67,25.84,26446,0
+RAAX.US,D,20230829,000000,25.89,26.08,25.82,26.08,47715,0
+RAAX.US,D,20230830,000000,26.03,26.21,25.97,26,31671,0
+RAAX.US,D,20230831,000000,26.1231,26.1231,25.9501,25.97,13208,0
+RAAX.US,D,20230901,000000,26.07,26.26,26.07,26.24,10400,0
+RAAX.US,D,20230905,000000,26.1,26.2,26,26.02,12073,0
+RAAX.US,D,20230906,000000,25.88,26.06,25.8301,25.9,9527,0
+RAAX.US,D,20230907,000000,25.95,26.01,25.84,25.89,11930,0
+RAAX.US,D,20230908,000000,26.02,26.06,25.94,26.02,10215,0
+RAAX.US,D,20230911,000000,26.26,26.3,26.03,26.1,16300,0
+RAAX.US,D,20230912,000000,26.1,26.2,26.09,26.2,25876,0
+RAAX.US,D,20230913,000000,26.2,26.2,26.01,26.12,14680,0
+RAAX.US,D,20230914,000000,26.2,26.43,26.2,26.31,16562,0
+RAAX.US,D,20230915,000000,26.41,26.47,26.22,26.27,14836,0
+RAAX.US,D,20230918,000000,26.41,26.42,26.27,26.37,14872,0
+RAAX.US,D,20230919,000000,26.44,26.44,26.1814,26.28,17045,0
+RAAX.US,D,20230920,000000,26.38,26.46,26.2,26.2,20388,0
+RAAX.US,D,20230921,000000,26.02,26.05,25.77,25.93,29969,0
+RAAX.US,D,20230922,000000,26.2,26.2,25.7701,25.86,32231,0
+RAAX.US,D,20230925,000000,26.06,26.06,25.62,25.85,18549,0
+RAAX.US,D,20230926,000000,25.6905,25.72,25.51,25.57,12475,0
+RAAX.US,D,20230927,000000,25.71,25.72,25.4881,25.53,14835,0
+RAAX.US,D,20230928,000000,25.66,25.69,25.54,25.55,13727,0
+RAAX.US,D,20230929,000000,25.62,25.63,25.27,25.33,6368,0
+RAAX.US,D,20231002,000000,25.22,25.27,24.8108,24.86,20007,0
+RAAX.US,D,20231003,000000,24.86,24.86,24.6,24.63,29512,0
+RAAX.US,D,20231004,000000,24.75,24.75,24.281,24.4,47955,0
+RAAX.US,D,20231005,000000,24.4,24.46,24.27,24.44,21189,0
+RAAX.US,D,20231006,000000,24.44,24.76,24.33,24.63,21212,0
+RAAX.US,D,20231009,000000,24.76,25.12,24.76,25.12,6704,0
+RAAX.US,D,20231010,000000,25.22,25.22,25.125,25.1968,8039,0
+RAAX.US,D,20231011,000000,25.1969,25.31,25.13,25.22,10251,0
+RAAX.US,D,20231012,000000,25.21,25.22,24.981,25.14,6699,0
+RAAX.US,D,20231013,000000,25.32,25.58,25.32,25.58,16556,0
+RAAX.US,D,20231016,000000,25.61,25.66,25.531,25.66,18284,0
+RAAX.US,D,20231017,000000,25.43,25.762,25.43,25.68,135822,0
+RAAX.US,D,20231018,000000,25.52,25.85,25.52,25.7149,12567,0
+RAAX.US,D,20231019,000000,25.61,25.8599,25.58,25.7413,15334,0
+RAAX.US,D,20231020,000000,25.81,25.81,25.5707,25.5707,19891,0
+RAAX.US,D,20231023,000000,25.83,25.83,25.34,25.3482,70892,0
+RAAX.US,D,20231024,000000,25.7,25.7,25.24,25.28,9265,0
+RAAX.US,D,20231025,000000,25.25,25.34,25.22,25.312,10149,0
+RAAX.US,D,20231026,000000,25.2,25.31,25.14,25.27,11462,0
+RAAX.US,D,20231027,000000,25.6,25.6,25.105,25.27,14344,0
+RAAX.US,D,20231030,000000,25.42,25.42,25.0704,25.2,19996,0
+RAAX.US,D,20231031,000000,25.07,25.27,25.04,25.19,9422,0
+RAAX.US,D,20231101,000000,25.17,25.3,25.09,25.25,19236,0
+RAAX.US,D,20231102,000000,25.42,25.68,25.42,25.68,12899,0
+RAAX.US,D,20231103,000000,25.62,25.89,25.62,25.85,19250,0
+RAAX.US,D,20231106,000000,25.98,25.98,25.59,25.6409,8033,0
+RAAX.US,D,20231107,000000,25.62,25.62,25.19,25.3,29203,0
+RAAX.US,D,20231108,000000,25.17,25.2045,24.95,25.07,17169,0
+RAAX.US,D,20231109,000000,25.07,25.2,24.91,24.9649,15045,0
+RAAX.US,D,20231110,000000,25.11,25.11,24.86,24.9712,8362,0
+RAAX.US,D,20231113,000000,25.04,25.2,25,25.19,17956,0
+RAAX.US,D,20231114,000000,25.24,25.65,25.24,25.52,17008,0
+RAAX.US,D,20231115,000000,25.41,25.72,25.41,25.48,26146,0
+RAAX.US,D,20231116,000000,25.41,25.4398,25.25,25.355,168416,0
+RAAX.US,D,20231117,000000,25.34,25.65,25.34,25.55,47646,0
+RAAX.US,D,20231120,000000,25.4,25.78,25.36,25.55,420010,0
+RAAX.US,D,20231121,000000,25.7862,25.85,25.701,25.8,182742,0
+RAAX.US,D,20231122,000000,25.56,25.7795,25.5571,25.7599,105922,0
+RAAX.US,D,20231124,000000,25.785,25.8104,25.73,25.73,19169,0
+RAAX.US,D,20231127,000000,25.75,25.82,25.68,25.7736,16155,0
+RAAX.US,D,20231128,000000,25.99,26.065,25.9502,26.01,29677,0
+RAAX.US,D,20231129,000000,26.2,26.2,25.92,25.9895,10642,0
+RAAX.US,D,20231130,000000,26,26.14,25.85,25.9,25960,0
+RAAX.US,D,20231201,000000,25.9,26.3599,25.9,26.16,16888,0
+RAAX.US,D,20231204,000000,26.16,26.16,25.89,26.01,15691,0
+RAAX.US,D,20231205,000000,26.05,26.05,25.7074,25.77,8721,0
+RAAX.US,D,20231206,000000,25.8,25.8,25.52,25.55,13390,0
+RAAX.US,D,20231207,000000,25.57,25.6,25.46,25.46,23016,0
+RAAX.US,D,20231208,000000,25.4341,25.62,25.4,25.5231,21646,0
+RAAX.US,D,20231211,000000,25.65,25.65,25.32,25.5,71931,0
+RAAX.US,D,20231212,000000,25.39,25.39,25.14,25.29,60607,0
+RAAX.US,D,20231213,000000,25.46,25.8,25.185,25.7945,34009,0
+RAAX.US,D,20231214,000000,25.8,26.31,25.8,26.2271,39710,0
+RAAX.US,D,20231215,000000,26.12,26.53,25.89,26.1,58134,0
+RAAX.US,D,20231218,000000,26.36,26.47,26.17,26.269,30168,0
+RAAX.US,D,20231219,000000,26.5,26.53,26.365,26.53,27211,0
+RAAX.US,D,20231220,000000,26.5,26.53,26.12,26.2231,41266,0
+RAAX.US,D,20231221,000000,27.01,27.01,26.235,26.33,44954,0
+RAAX.US,D,20231222,000000,26.41,26.6699,26.39,26.39,34085,0
+RAAX.US,D,20231226,000000,26.55,26.77,26.53,26.77,16316,0
+RAAX.US,D,20231227,000000,26.19,26.19,25.51,25.79,32598,0
+RAAX.US,D,20231228,000000,25.76,25.8,25.45,25.5792,46944,0
+RAAX.US,D,20231229,000000,25.75,25.75,25.43,25.54,35998,0
+RAAX.US,D,20240102,000000,25.7,25.73,25.39,25.71,53876,0
+RAAX.US,D,20240103,000000,25.69,25.7,25.2487,25.7,20101,0
+RAAX.US,D,20240104,000000,25.67,25.67,25.27,25.299,25156,0
+RAAX.US,D,20240105,000000,25.42,25.6,25.27,25.6,31811,0
+RAAX.US,D,20240108,000000,25.44,25.51,25.03,25.51,38451,0
+RAAX.US,D,20240109,000000,25.38,25.38,25.04,25.0453,15301,0
+RAAX.US,D,20240110,000000,25,25.12,24.78,24.8603,336260,0
+RAAX.US,D,20240111,000000,24.82,25.205,24.82,24.94,57122,0
+RAAX.US,D,20240112,000000,25.1,25.359,25.07,25.158,21900,0
+RAAX.US,D,20240116,000000,25.27,25.27,24.78,24.78,19053,0
+RAAX.US,D,20240117,000000,24.42,24.729,24.42,24.5832,11330,0
+RAAX.US,D,20240118,000000,24.583,24.74,24.51,24.6943,20166,0
+RAAX.US,D,20240119,000000,24.63,24.78,24.53,24.7646,27580,0
+RAAX.US,D,20240122,000000,24.76,24.85,24.7,24.796,14757,0
+RAAX.US,D,20240123,000000,24.93,24.95,24.6801,24.92,43616,0
+RAAX.US,D,20240124,000000,24.92,24.92,24.72,24.72,111611,0
+RAAX.US,D,20240125,000000,24.78,25.09,24.78,24.99,14833,0
+RAAX.US,D,20240126,000000,25.11,25.26,24.88,25.156,59398,0
+RAAX.US,D,20240129,000000,25.33,25.5,24.99,25.5,20943,0
+RAAX.US,D,20240130,000000,25.06,25.3,24.95,24.95,15988,0
+RAAX.US,D,20240131,000000,24.89,25.37,24.89,25.0308,18699,0
+RAAX.US,D,20240201,000000,25.2,25.28,25.06,25.18,8375,0
+RAAX.US,D,20240202,000000,25.21,25.21,24.79,24.79,29913,0
+RAAX.US,D,20240205,000000,24.64,24.828,24.59,24.66,28455,0
+RAAX.US,D,20240206,000000,24.51,25.04,24.51,24.59,37017,0
+RAAX.US,D,20240207,000000,24.59,25.1,24.59,24.88,642007,0
+RAAX.US,D,20240208,000000,24.8,25.26,24.8,25.26,18446,0
+RAAX.US,D,20240209,000000,25.15,25.15,24.8201,24.9335,10867,0
+RAAX.US,D,20240212,000000,24.78,25.1099,24.78,24.97,13313,0
+RAAX.US,D,20240213,000000,24.93,24.93,24.6,24.762,39034,0
+RAAX.US,D,20240214,000000,24.66,24.79,24.47,24.47,10197,0
+RAAX.US,D,20240215,000000,24.54,25.07,24.54,25.0067,13336,0
+RAAX.US,D,20240216,000000,24.9876,25.41,24.9876,25.41,7217,0
+RAAX.US,D,20240220,000000,25.27,25.27,24.99,25.0518,12699,0
+RAAX.US,D,20240221,000000,25.13,25.32,25.1,25.26,39838,0
+RAAX.US,D,20240222,000000,25.18,25.3,25.0801,25.2227,41838,0
+RAAX.US,D,20240223,000000,25.13,25.2899,25,25,14461,0
+RAAX.US,D,20240226,000000,25.04,25.29,24.81,25.12,26563,0
+RAAX.US,D,20240227,000000,25.32,25.39,25.22,25.39,9565,0
+RAAX.US,D,20240228,000000,25.34,25.34,25.02,25.02,27228,0
+RAAX.US,D,20240229,000000,25.09,25.46,25.09,25.46,21952,0
+RAAX.US,D,20240301,000000,25.5,25.63,25.365,25.5783,23294,0
+RAAX.US,D,20240304,000000,25.69,25.7,25.6001,25.6543,6699,0
+RAAX.US,D,20240305,000000,25.75,25.8099,25.63,25.6949,37858,0
+RAAX.US,D,20240306,000000,25.99,26.03,25.78,25.93,20212,0
+RAAX.US,D,20240307,000000,25.93,26.4999,25.93,26.12,18670,0
+RAAX.US,D,20240308,000000,26.06,26.21,26.05,26.18,13194,0
+RAAX.US,D,20240311,000000,25.93,26.26,25.93,26.1,44530,0
+RAAX.US,D,20240312,000000,26,26.1999,25.95,26.1111,8630,0
+RAAX.US,D,20240313,000000,26.39,26.5,25.86,26.5,46988,0
+RAAX.US,D,20240314,000000,26.49,26.49,26.11,26.15,9731,0
+RAAX.US,D,20240315,000000,26.07,26.44,26.07,26.21,9412,0
+RAAX.US,D,20240318,000000,26.47,26.5,26.25,26.5,14274,0
+RAAX.US,D,20240319,000000,26.38,26.5,26.28,26.28,10763,0
+RAAX.US,D,20240320,000000,26.2801,26.68,26.2801,26.5,122513,0
+RAAX.US,D,20240321,000000,26.5,26.82,26.5,26.74,14887,0
+RAAX.US,D,20240322,000000,26.74,26.87,26.4,26.61,8039,0
+RAAX.US,D,20240325,000000,26.35,26.6899,26.35,26.45,66499,0
+RAAX.US,D,20240326,000000,26.69,26.69,26.4761,26.59,16537,0
+RAAX.US,D,20240327,000000,26.75,26.93,26.54,26.93,15054,0
+RAAX.US,D,20240328,000000,26.95,27.11,26.81,27.1,15760,0
+RAAX.US,D,20240401,000000,27.12,27.26,26.96,27.26,20692,0
+RAAX.US,D,20240402,000000,27.21,27.31,26.98,27.12,24446,0
+RAAX.US,D,20240403,000000,27.01,27.56,27.01,27.48,7504,0
+RAAX.US,D,20240404,000000,27.3,27.6,27.3,27.3,9203,0
+RAAX.US,D,20240405,000000,27.31,27.72,27.31,27.55,19014,0
+RAAX.US,D,20240408,000000,27.7808,27.79,27.52,27.78,44794,0
+RAAX.US,D,20240409,000000,27.97,27.97,27.6,27.68,12470,0
+RAAX.US,D,20240410,000000,27.68,27.68,27.32,27.57,14480,0
+RAAX.US,D,20240411,000000,27.72,27.98,27.25,27.98,8339,0
+RAAX.US,D,20240412,000000,28.05,28.05,27.235,27.32,9222,0
+RAAX.US,D,20240415,000000,27.35,27.46,27.2,27.43,30810,0
+RAAX.US,D,20240416,000000,27.12,27.3,26.91,27.13,17621,0
+RAAX.US,D,20240417,000000,27.29,27.3,26.94,27.21,18224,0
+RAAX.US,D,20240418,000000,27.05,27.22,27.02,27.19,8350,0
+RAAX.US,D,20240419,000000,27.26,27.37,27.07,27.14,12435,0
+RAAX.US,D,20240422,000000,27.29,27.3,26.87,27.3,18935,0
+RAAX.US,D,20240423,000000,27.24,27.24,26.802,26.97,13817,0
+RAAX.US,D,20240424,000000,26.95,27.1106,26.901,26.95,14788,0
+RAAX.US,D,20240425,000000,26.73,27.3,26.73,27.08,16132,0
+RAAX.US,D,20240426,000000,27.18,27.263,27.1301,27.263,6393,0
+RAAX.US,D,20240429,000000,27.3,27.41,27.25,27.3652,107944,0
+RAAX.US,D,20240430,000000,27.41,27.41,26.82,26.83,11355,0
+RAAX.US,D,20240501,000000,26.83,26.85,26.58,26.65,18852,0
+RAAX.US,D,20240502,000000,26.75,26.88,26.6,26.8091,7884,0
+RAAX.US,D,20240503,000000,26.81,26.9799,26.71,26.9192,15143,0
+RAAX.US,D,20240506,000000,27.15,27.279,27.0801,27.2152,10907,0
+RAAX.US,D,20240507,000000,27.3,27.34,27.2117,27.2262,6785,0
+RAAX.US,D,20240508,000000,27.3,27.32,27.0888,27.1842,12991,0
+RAAX.US,D,20240509,000000,27.09,27.53,27.09,27.28,20731,0
+RAAX.US,D,20240510,000000,27.32,27.97,27.32,27.5747,11861,0
+RAAX.US,D,20240513,000000,27.75,27.75,27.33,27.55,22180,0
+RAAX.US,D,20240514,000000,27.7,27.7,27.3,27.4645,14057,0
+RAAX.US,D,20240515,000000,27.48,27.73,27.42,27.675,6780,0
+RAAX.US,D,20240516,000000,27.67,27.73,27.52,27.73,8038,0
+RAAX.US,D,20240517,000000,27.78,28.04,27.755,28.04,7575,0
+RAAX.US,D,20240520,000000,28.09,28.15,27.9801,28.052,27146,0
+RAAX.US,D,20240521,000000,28.03,28.04,27.88,27.995,4129,0
+RAAX.US,D,20240522,000000,28,28,27.51,27.65,9072,0
+RAAX.US,D,20240523,000000,27.9,27.9,27.17,27.2195,5356,0
+RAAX.US,D,20240524,000000,27.42,27.42,27.2501,27.3288,5655,0
+RAAX.US,D,20240528,000000,27.34,27.6135,27.34,27.4626,29218,0
+RAAX.US,D,20240529,000000,27.21,27.22,27.07,27.0853,26558,0
+RAAX.US,D,20240530,000000,27.26,27.26,27.1,27.151,4996,0
+RAAX.US,D,20240531,000000,27.29,27.4,27.121,27.4,10595,0
+RAAX.US,D,20240603,000000,27.4,27.4,27.04,27.123,10320,0
+RAAX.US,D,20240604,000000,27.14,27.23,26.8,26.88,13103,0
+RAAX.US,D,20240605,000000,26.89,27.17,26.88,27.05,34166,0
+RAAX.US,D,20240606,000000,27.08,27.3001,27.08,27.27,9189,0
+RAAX.US,D,20240607,000000,27.23,27.23,26.85,26.86,7070,0
+RAAX.US,D,20240610,000000,27.08,27.109,26.92,27.0329,6246,0
+RAAX.US,D,20240611,000000,27.08,27.08,26.9,27.04,8177,0
+RAAX.US,D,20240612,000000,27.255,27.3099,27.06,27.085,7320,0
+RAAX.US,D,20240613,000000,27.19,27.19,26.89,26.93,42677,0
+RAAX.US,D,20240614,000000,26.76,26.93,26.76,26.93,11599,0
+RAAX.US,D,20240617,000000,26.7,26.95,26.7,26.92,14296,0
+RAAX.US,D,20240618,000000,26.85,27.06,26.85,27.06,10603,0
+RAAX.US,D,20240620,000000,27.06,27.38,27.06,27.2919,7619,0
+RAAX.US,D,20240621,000000,27.35,27.35,27,27.1,9994,0
+RAAX.US,D,20240624,000000,27.2897,27.385,27.2897,27.3725,61777,0
+RAAX.US,D,20240625,000000,27.25,27.25,27.12,27.205,3173,0
+RAAX.US,D,20240626,000000,27.2,27.2,27.0011,27.1043,6380,0
+RAAX.US,D,20240627,000000,27.24,27.268,27.16,27.19,1715,0
+RAAX.US,D,20240628,000000,27.2,27.36,27.16,27.245,7226,0
+RAAX.US,D,20240701,000000,27.18,27.45,27.18,27.2,7447,0
+RAAX.US,D,20240702,000000,27.45,27.45,27.19,27.2993,9257,0
+RAAX.US,D,20240703,000000,27.2,27.5887,27.2,27.46,6022,0
+RAAX.US,D,20240705,000000,27.74,27.74,27.5463,27.5776,4147,0
+RAAX.US,D,20240708,000000,27.58,27.62,27.31,27.3706,16989,0
+RAAX.US,D,20240709,000000,27.17,27.3934,27.17,27.3252,6005,0
+RAAX.US,D,20240710,000000,27.54,27.54,27.36,27.4563,15116,0
+RAAX.US,D,20240711,000000,27.45,27.8199,27.45,27.7843,8148,0
+RAAX.US,D,20240712,000000,27.84,27.94,27.81,27.8491,4489,0
+RAAX.US,D,20240715,000000,27.89,28.1,27.88,27.9285,17562,0
+RAAX.US,D,20240716,000000,27.95,28.27,27.93,28.27,7111,0
+RAAX.US,D,20240717,000000,28.36,28.36,28.14,28.1701,8718,0
+RAAX.US,D,20240718,000000,28.1825,28.2617,28.052,28.052,23582,0
+RAAX.US,D,20240719,000000,27.9691,27.9691,27.7465,27.7465,3568,0
+RAAX.US,D,20240722,000000,27.74,27.8199,27.65,27.7958,7412,0
+RAAX.US,D,20240723,000000,27.81,27.81,27.6703,27.7095,7652,0
+RAAX.US,D,20240724,000000,27.708,27.71,27.5113,27.5113,31134,0
+RAAX.US,D,20240725,000000,27.55,27.5639,27.318,27.4345,10253,0
+RAAX.US,D,20240726,000000,27.54,27.69,27.51,27.6187,15362,0
+RAAX.US,D,20240729,000000,27.53,27.62,27.4104,27.5549,176197,0
+RAAX.US,D,20240730,000000,27.62,27.7599,27.52,27.6976,64680,0
+RAAX.US,D,20240731,000000,28.09,28.18,27.88,28.18,7548,0
+RAAX.US,D,20240801,000000,28.39,28.39,27.602,27.7122,7797,0
+RAAX.US,D,20240802,000000,27.35,27.63,27.12,27.27,39827,0
+RAAX.US,D,20240805,000000,27.07,27.07,26.715,26.8971,28548,0
+RAAX.US,D,20240806,000000,27.48,27.48,26.96,27.005,7618,0
+RAAX.US,D,20240807,000000,27.05,27.36,26.95,26.95,7197,0
+RAAX.US,D,20240808,000000,26.71,27.44,26.71,27.32,4787,0
+RAAX.US,D,20240809,000000,27.2,27.49,27.2,27.4185,4387,0
+RAAX.US,D,20240812,000000,27.31,27.73,27.31,27.6371,15757,0
+RAAX.US,D,20240813,000000,27.73,27.73,27.49,27.6447,7484,0
+RAAX.US,D,20240814,000000,27.605,27.6073,27.49,27.5512,5850,0
+RAAX.US,D,20240815,000000,27.75,27.8399,27.57,27.7626,11831,0
+RAAX.US,D,20240816,000000,27.85,28.08,27.77,28.08,6326,0
+RAAX.US,D,20240819,000000,28.18,28.18,27.93,27.9696,7418,0
+RAAX.US,D,20240820,000000,28.08,28.0899,27.76,27.835,5536,0
+RAAX.US,D,20240821,000000,27.99,27.99,27.811,27.895,6403,0
+RAAX.US,D,20240822,000000,27.74,27.8447,27.69,27.7794,3641,0
+RAAX.US,D,20240823,000000,28,28.33,27.919,28.25,10756,0
+RAAX.US,D,20240826,000000,28.34,28.54,28.3238,28.3291,4581,0
+RAAX.US,D,20240827,000000,28.14,28.36,28.14,28.2618,3189,0
+RAAX.US,D,20240828,000000,28.44,28.44,27.97,28.0442,5242,0
+RAAX.US,D,20240829,000000,28.1414,28.38,28.1414,28.2318,2834,0
+RAAX.US,D,20240830,000000,28.27,28.292,28.1425,28.292,5606,0
+RAAX.US,D,20240903,000000,28.3,28.3,27.774,27.8221,7159,0
+RAAX.US,D,20240904,000000,27.96,27.96,27.624,27.6625,5570,0
+RAAX.US,D,20240905,000000,27.76,27.839,27.7,27.7154,4793,0
+RAAX.US,D,20240906,000000,27.89,27.89,27.3,27.58,6928,0
+RAAX.US,D,20240909,000000,27.83,27.83,27.51,27.59,7761,0
+RAAX.US,D,20240910,000000,27.495,27.5522,27.46,27.5522,3523,0
+RAAX.US,D,20240911,000000,27.65,27.65,27.32,27.5889,2790,0
+RAAX.US,D,20240912,000000,27.77,28.1,27.77,28.1,4148,0
+RAAX.US,D,20240913,000000,28.18,28.24,28.128,28.19,3538,0
+RAAX.US,D,20240916,000000,28.37,28.43,28.249,28.3698,6826,0
+RAAX.US,D,20240917,000000,28.385,28.5199,28.37,28.3903,5358,0
+RAAX.US,D,20240918,000000,28.56,28.6397,28.3,28.42,12961,0
+RAAX.US,D,20240919,000000,28.75,28.7699,28.595,28.6634,2847,0
+RAAX.US,D,20240920,000000,28.87,29.12,28.66,28.7482,12126,0
+RAAX.US,D,20240923,000000,28.67,28.96,28.6,28.9423,22837,0
+RAAX.US,D,20240924,000000,29.13,29.27,29.02,29.245,5282,0
+RAAX.US,D,20240925,000000,29.24,29.24,28.98,29.0209,4446,0
+RAAX.US,D,20240926,000000,29,29.18,29,29.05,8788,0
+RAAX.US,D,20240927,000000,29.08,29.11,28.95,29.0255,4594,0
+RAAX.US,D,20240930,000000,28.917461,29.03,28.76,28.9399,10756,0
+RAAX.US,D,20241001,000000,28.94,29.37,28.94,29.2045,9810,0
+RAAX.US,D,20241002,000000,29.2201,29.2811,29.18,29.2811,6041,0
+RAAX.US,D,20241003,000000,29.28,29.41,29.21,29.3316,3648,0
+RAAX.US,D,20241004,000000,29.06,29.54,29.06,29.33,5035,0
+RAAX.US,D,20241007,000000,29.58,30.11,29.41,29.62,139232,0
+RAAX.US,D,20241008,000000,29.92,29.92,29.09,29.1698,5914,0
+RAAX.US,D,20241009,000000,29.07,29.27,29,29.125,19766,0
+RAAX.US,D,20241010,000000,29.225,29.35,29.225,29.3383,3835,0
+RAAX.US,D,20241011,000000,29.51,29.64,29.47,29.5512,5173,0
+RAAX.US,D,20241014,000000,29.71,29.71,29.41,29.5237,5257,0
+RAAX.US,D,20241015,000000,29.52,29.52,29.26,29.28,11268,0
+RAAX.US,D,20241016,000000,29.25,29.58,29.25,29.5233,24065,0
+RAAX.US,D,20241017,000000,29.9,29.9,29.45,29.53,13483,0
+RAAX.US,D,20241018,000000,29.62,29.72,29.54,29.6779,14899,0
+RAAX.US,D,20241021,000000,30.17,30.17,29.576,29.63,12893,0
+RAAX.US,D,20241022,000000,29.6492,29.85,29.6492,29.805,13815,0
+RAAX.US,D,20241023,000000,29.84,29.84,29.44,29.64,8764,0
+RAAX.US,D,20241024,000000,29.5913,29.67,29.455,29.5706,8450,0
+RAAX.US,D,20241025,000000,29.76,29.76,29.59,29.6067,10894,0
+RAAX.US,D,20241028,000000,29.84,29.84,29.4089,29.4871,9456,0
+RAAX.US,D,20241029,000000,29.51,29.55,29.4,29.4597,6607,0
+RAAX.US,D,20241030,000000,29.4,29.69,29.4,29.5832,29300,0
+RAAX.US,D,20241031,000000,29.31,29.53,29.31,29.43,7817,0
+RAAX.US,D,20241101,000000,29.58,29.6,29.2577,29.3176,8391,0
+RAAX.US,D,20241104,000000,29.33,29.5,29.3071,29.459,16247,0
+RAAX.US,D,20241105,000000,29.42,29.72,29.42,29.6412,8480,0
+RAAX.US,D,20241106,000000,29.96,29.96,29.5499,29.85,16162,0
+RAAX.US,D,20241107,000000,29.77,30.17,29.77,30.0499,17601,0
+RAAX.US,D,20241108,000000,30.11,30.11,29.8568,29.9623,50384,0
+RAAX.US,D,20241111,000000,29.6769,30.01,29.6,29.6704,10941,0
+RAAX.US,D,20241112,000000,29.71,29.77,29.375,29.4152,12707,0
+RAAX.US,D,20241113,000000,29.51,29.66,29.38,29.48,11821,0
+RAAX.US,D,20241114,000000,29.36,29.4,29.2205,29.23,8614,0
+RAAX.US,D,20241115,000000,29.32,29.36,29.2302,29.3,9602,0
+RAAX.US,D,20241118,000000,29.39,29.66,29.22,29.6453,4698,0
+RAAX.US,D,20241119,000000,29.55,29.83,29.54,29.7588,12478,0
+RAAX.US,D,20241120,000000,30.82,30.82,29.75,29.8501,9379,0
+RAAX.US,D,20241121,000000,30.08,30.32,30.01,30.32,5337,0
+RAAX.US,D,20241122,000000,30.4266,30.48,30.27,30.3922,10592,0
+RAAX.US,D,20241125,000000,30.2,30.59,29.92,29.9945,17131,0
+RAAX.US,D,20241126,000000,30,30.11,29.89,30.11,5316,0
+RAAX.US,D,20241127,000000,30.135,30.135,30.0384,30.0384,7180,0
+RAAX.US,D,20241129,000000,30.28,30.29,30.2064,30.2064,2077,0
+RAAX.US,D,20241202,000000,30.13,30.18,29.79,29.8742,7680,0
+RAAX.US,D,20241203,000000,29.95,29.9911,29.91,29.9608,4807,0
+RAAX.US,D,20241204,000000,29.91,29.92,29.7101,29.768,9112,0
+RAAX.US,D,20241205,000000,29.785,29.81,29.62,29.77,4878,0
+RAAX.US,D,20241206,000000,29.77,29.77,29.49,29.63,11184,0
+RAAX.US,D,20241209,000000,29.85,29.87,29.6,29.6,14427,0
+RAAX.US,D,20241210,000000,29.5698,30.12,29.36,29.58,365632,0
+RAAX.US,D,20241211,000000,29.6466,29.819,29.555,29.7683,29507,0
+RAAX.US,D,20241212,000000,29.5124,29.59,29.4372,29.472,6754,0
+RAAX.US,D,20241213,000000,29.33,29.37,29.2485,29.2793,4490,0
+RAAX.US,D,20241216,000000,29.2801,29.39,29.0701,29.15,19014,0
+RAAX.US,D,20241217,000000,29.01,29.04,28.7901,28.9134,12780,0
+RAAX.US,D,20241218,000000,28.8715,28.93,28.2796,28.2796,7183,0
+RAAX.US,D,20241219,000000,28.28,28.36,28.11,28.22,42888,0
+RAAX.US,D,20241220,000000,28.5,28.55,28.15,28.42,189473,0
+RAAX.US,D,20241223,000000,28.34,28.53,28.2405,28.53,8693,0
+RAAX.US,D,20241224,000000,28.51,28.605,28.46,28.5694,2338,0
+RAAX.US,D,20241226,000000,28.6093,28.7,28.5706,28.6202,10497,0
+RAAX.US,D,20241227,000000,28.0585,28.08,27.86,27.9241,31350,0
+RAAX.US,D,20241230,000000,28,28.59,27.8499,27.942,35573,0
+RAAX.US,D,20241231,000000,28.02,28.19,27.97,28.19,95455,0
+RAAX.US,D,20250102,000000,28.37,28.85,28.2,28.85,24562,0
+RAAX.US,D,20250103,000000,28.314,28.4299,28.2601,28.3,14239,0
+RAAX.US,D,20250106,000000,28.5099,28.515,28.32,28.3218,37329,0
+RAAX.US,D,20250107,000000,28.5114,28.57,28.33,28.47,19712,0
+RAAX.US,D,20250108,000000,28.4146,28.45,28.2501,28.4497,8508,0
+RAAX.US,D,20250110,000000,28.6989,28.6989,28.46,28.5882,8667,0
+RAAX.US,D,20250113,000000,28.59,28.85,28.4442,28.7495,15139,0
+RAAX.US,D,20250114,000000,28.84,29.05,28.83,29.04,134629,0
+RAAX.US,D,20250115,000000,29.221,29.89,29.18,29.3291,20980,0
+RAAX.US,D,20250116,000000,29.43,29.555,29.3,29.4603,36312,0
+RAAX.US,D,20250117,000000,29.5671,29.6889,29.43,29.5371,5418,0
+RAAX.US,D,20250121,000000,29.67,29.87,29.67,29.7711,8287,0
+RAAX.US,D,20250122,000000,29.67,29.8,29.6269,29.6269,8909,0
+RAAX.US,D,20250123,000000,29.7,29.73,29.54,29.72,20217,0
+RAAX.US,D,20250124,000000,29.76,29.7699,29.65,29.6645,7363,0
+RAAX.US,D,20250127,000000,29.27,29.61,29.08,29.1848,21085,0
+RAAX.US,D,20250128,000000,29.19,29.31,29.07,29.2835,12753,0
+RAAX.US,D,20250129,000000,29.283,29.41,29.218,29.2481,46689,0
+RAAX.US,D,20250130,000000,29.47,29.71,29.3,29.6186,13764,0
+RAAX.US,D,20250131,000000,29.4393,29.61,29.295,29.3179,14998,0
+RAAX.US,D,20250203,000000,29.145,29.5399,28.6,29.4313,161629,0
+RAAX.US,D,20250204,000000,29.468,29.7099,29.468,29.6746,9539,0
+RAAX.US,D,20250205,000000,29.75,29.85,29.7,29.739,13043,0
+RAAX.US,D,20250206,000000,29.58,29.83,29.51,29.6211,7085,0
+RAAX.US,D,20250207,000000,29.75,29.948,29.45,29.6272,37094,0
+RAAX.US,D,20250210,000000,29.875,30.09,29.68,29.93,15587,0
+RAAX.US,D,20250211,000000,30,30.11,29.882,29.9694,13642,0
+RAAX.US,D,20250212,000000,29.83,30.03,29.7012,29.7717,9965,0
+RAAX.US,D,20250213,000000,29.9,30.1199,29.745,30.0656,25353,0
+RAAX.US,D,20250214,000000,30.15,30.2102,29.864947,29.99,14055,0
+RAAX.US,D,20250218,000000,30.0001,30.268053,29.94,30.12,9064,0
+RAAX.US,D,20250219,000000,30.24,30.35,30.0369,30.1781,26357,0
+RAAX.US,D,20250220,000000,30.18,30.2,30.0001,30.1776,12810,0
+RAAX.US,D,20250221,000000,30.02,30.18,29.72,29.8042,12037,0
+RAAX.US,D,20250224,000000,29.805,29.86,29.695,29.785,16195,0
+RAAX.US,D,20250225,000000,29.69,29.78,29.3301,29.55,20963,0
+RAAX.US,D,20250226,000000,29.54,29.6399,29.45,29.5109,12530,0
+RAAX.US,D,20250227,000000,29.485,29.64,29.35,29.354,13978,0
+RAAX.US,D,20250228,000000,29.3,29.525,29.25,29.525,7619,0
+RAAX.US,D,20250303,000000,29.79,29.79,29.208394,29.2631,18249,0
+RAAX.US,D,20250304,000000,29.259,29.425,29.0101,29.2126,12409,0
+RAAX.US,D,20250305,000000,29.2,29.3219,28.99,29.3219,4366,0
+RAAX.US,D,20250306,000000,29.145,29.2552,29.01,29.0872,8458,0
+RAAX.US,D,20250307,000000,29.319,29.3199,28.92,29.1868,43486,0
+RAAX.US,D,20250310,000000,29.13,29.2,28.8,28.88,36414,0
+RAAX.US,D,20250311,000000,29.2434,29.2434,28.92,29.1455,9110,0
+RAAX.US,D,20250312,000000,29.25,29.37,29.03,29.2059,56210,0
+RAAX.US,D,20250313,000000,29.306,29.39,29.12,29.2159,10392,0
+RAAX.US,D,20250314,000000,29.35,29.5947,29.35,29.5626,53417,0
+RAAX.US,D,20250317,000000,29.64,29.98,29.44,29.8812,11982,0
+RAAX.US,D,20250318,000000,30,30.01,29.8601,29.9307,11204,0
+RAAX.US,D,20250319,000000,30.03,30.1756,29.97,30.1702,11296,0
+RAAX.US,D,20250320,000000,30.03,30.24,30.03,30.2016,8474,0
+RAAX.US,D,20250321,000000,30.015,30.06,29.87,29.9443,24957,0
+RAAX.US,D,20250324,000000,30.17,30.37,30.0801,30.35,24868,0
+RAAX.US,D,20250325,000000,30.2,30.46,30.17,30.19,55926,0
+RAAX.US,D,20250326,000000,30.41,30.41,30.2,30.23,9415,0
+RAAX.US,D,20250327,000000,30.2,30.3785,30.1801,30.1867,9260,0
+RAAX.US,D,20250328,000000,30.32,30.32,30.12,30.2003,25667,0
+RAAX.US,D,20250331,000000,30.2045,30.51,29.8774,30.4253,18908,0
+RAAX.US,D,20250401,000000,30.5,30.61,30.32,30.4873,71337,0
+RAAX.US,D,20250402,000000,30.4512,30.79,30.37,30.7528,14939,0
+RAAX.US,D,20250403,000000,29.91,30.16,29.5749,29.5749,31324,0
+RAAX.US,D,20250404,000000,28.81,29.12,27.9,28.0236,24170,0
+RAAX.US,D,20250407,000000,27.46,28,27.25,27.5,21553,0
+RAAX.US,D,20250408,000000,28.02,28.15,27.0999,27.1889,58400,0
+RAAX.US,D,20250409,000000,27.35,28.85,27.05,28.7329,44121,0
+RAAX.US,D,20250410,000000,28.3478,28.56,28.06,28.3674,54161,0
+RAAX.US,D,20250411,000000,28.66,29.04,28.32,28.95,9428,0
+RAAX.US,D,20250414,000000,29.0745,29.24,28.99,29.1729,8691,0
+RAAX.US,D,20250415,000000,29.07,29.3,29.06,29.1885,13506,0
+RAAX.US,D,20250416,000000,29.5615,29.69,29.08,29.5145,8913,0
+RAAX.US,D,20250417,000000,29.73,29.89,29.52,29.706,7421,0
+RAAX.US,D,20250421,000000,29.685,29.74,29.391,29.5997,19150,0
+RAAX.US,D,20250422,000000,29.8822,30.0499,29.76,29.8629,21404,0
+RAAX.US,D,20250423,000000,29.87,30.18,29.6,29.77,26218,0
+RAAX.US,D,20250424,000000,29.8224,30.218,29.71,30.1323,169130,0
+RAAX.US,D,20250425,000000,29.76,30.13,29.76,30.0146,11376,0
+RAAX.US,D,20250428,000000,30.01,30.28,29.9301,30.26,32231,0
+RAAX.US,D,20250429,000000,30.025,30.16,29.97,30.0875,24002,0
+RAAX.US,D,20250430,000000,29.75,29.99,29.61,29.7538,11471,0
+RAAX.US,D,20250501,000000,29.69,29.8,29.5,29.6148,17174,0
+RAAX.US,D,20250502,000000,29.84,29.94,29.77,29.8596,10628,0
+RAAX.US,D,20250505,000000,29.9499,30.1,29.75,29.9625,11459,0
+RAAX.US,D,20250506,000000,30.24,30.325,29.85,30.3148,6944,0
+RAAX.US,D,20250507,000000,30.202253,30.28,30.1,30.1411,30950,0
+RAAX.US,D,20250508,000000,30.33,30.53,30.069,30.069,11424,0
+RAAX.US,D,20250509,000000,30.151,30.38,30.11,30.2842,16599,0
+RAAX.US,D,20250512,000000,30.55,30.61,30.1501,30.2394,13085,0
+RAAX.US,D,20250513,000000,30.33,30.64,30.3172,30.5391,59310,0
+RAAX.US,D,20250514,000000,30.3,30.5,30.2313,30.3174,49236,0
+RAAX.US,D,20250515,000000,30.21,30.49,30.12,30.4338,14553,0
+RAAX.US,D,20250516,000000,30.2302,30.47,30.2302,30.3978,21171,0
+RAAX.US,D,20250519,000000,30.43,30.55,30.32,30.4744,29348,0
+RAAX.US,D,20250520,000000,30.5217,31.14,30.52,30.6625,102966,0
+RAAX.US,D,20250521,000000,30.64,30.6899,30.505,30.56,17457,0
+RAAX.US,D,20250527,000000,30.6,30.85,30.565,30.69,12037,0
+RAAX.US,D,20250528,000000,30.6,30.7399,30.47,30.505,31065,0
+RAAX.US,D,20250530,000000,30.47,30.53,30.305,30.53,56210,0
+RAAX.US,D,20250602,000000,30.65,31.05,30.4,30.87,20260,0
+RAAX.US,D,20250603,000000,30.93,31.21,30.8801,31.03,57773,0
+RAAX.US,D,20250604,000000,31.05,31.21,31.0245,31.0245,18852,0
+RAAX.US,D,20250605,000000,31.13,31.41,30.95,30.9557,4591,0
+RAAX.US,D,20250606,000000,31.1093,31.1999,31.01,31.1,69795,0
+RAAX.US,D,20250609,000000,31.07,31.32,30.99,31.0722,10106,0
+RAAX.US,D,20250610,000000,31.26,31.26,31.0283,31.1088,13275,0
+RAAX.US,D,20250611,000000,31.22,31.44,31.14,31.313,17069,0
+RAAX.US,D,20250612,000000,31.48,31.5639,31.31,31.508,12642,0
+RAAX.US,D,20250613,000000,31.83,31.8599,31.45,31.82,13863,0
+RAAX.US,D,20250616,000000,31.85,31.85,31.58,31.6663,12878,0
+RAAX.US,D,20250617,000000,31.8495,31.87,31.64,31.7261,13337,0
+RAAX.US,D,20250618,000000,31.85,32,31.3592,31.7,67078,0
+RAAX.US,D,20250620,000000,31.77,31.79,31.54,31.6753,38955,0
+RAAX.US,D,20250623,000000,31.885,31.885,31.47,31.5655,18706,0
+RAAX.US,D,20250624,000000,31.1301,31.55,31.11,31.3126,58760,0
+RAAX.US,D,20250625,000000,31.31,31.31,31.15,31.1977,7681,0
+RAAX.US,D,20250626,000000,31.2301,31.4999,31.2301,31.4717,33065,0
+RAAX.US,D,20250627,000000,31.21,31.47,31.21,31.2594,7495,0
+RAAX.US,D,20250630,000000,31.3,31.49,31.05,31.05,19356,0
+RAAX.US,D,20250701,000000,31.38,31.64,31.31,31.4987,54824,0
+RAAX.US,D,20250702,000000,31.5,31.8204,31.47,31.8204,9890,0
+RAAX.US,D,20250703,000000,31.8168,31.95,31.707,31.8,8325,0
+RAAX.US,D,20250707,000000,31.632,31.75,31.55,31.75,16483,0
+RAAX.US,D,20250708,000000,31.58,31.8,31.53,31.7152,15111,0
+RAAX.US,D,20250709,000000,31.8999,31.91,31.62,31.81,23944,0
+RAAX.US,D,20250710,000000,31.7699,31.92,31.707,31.8553,4972,0
+RAAX.US,D,20250711,000000,31.9999,32.1418,31.92,32.0486,32522,0
+RAAX.US,D,20250714,000000,32.0799,32.16,31.911,32.0034,36282,0
+RAAX.US,D,20250715,000000,31.8584,31.96,31.69,31.86,13321,0
+RAAX.US,D,20250716,000000,31.765,31.88,31.52,31.83,15578,0
+RAAX.US,D,20250717,000000,31.79,32.11,31.73,31.9486,31775,0
+RAAX.US,D,20250718,000000,32.21,32.2456,31.9864,32.0105,12021,0
+RAAX.US,D,20250721,000000,32.38,32.38,32.06,32.14,25052,0
+RAAX.US,D,20250722,000000,32.51,32.83,32.04,32.2992,10540,0
+RAAX.US,D,20250723,000000,32.2901,32.47,32.2901,32.398,14093,0
+RAAX.US,D,20250724,000000,32.15,32.47,32.15,32.41,10290,0
+RAAX.US,D,20250725,000000,32.32,32.35,32.15,32.31,21669,0
+RAAX.US,D,20250728,000000,32.25,32.27,32.0768,32.18,11454,0
+RAAX.US,D,20250729,000000,32.1468,32.37,32.03,32.37,16254,0
+RAAX.US,D,20250730,000000,32.09,32.31,31.82,31.9,18411,0
+RAAX.US,D,20250731,000000,31.5783,31.94,31.5783,31.79,9000,0
+RAAX.US,D,20250801,000000,31.7515,31.7515,31.48,31.68,24657,0
+RAAX.US,D,20250804,000000,31.71,31.97,31.69,31.91,27541,0
+RAAX.US,D,20250805,000000,31.97,32.095,31.77,32.01,14262,0
+RAAX.US,D,20250806,000000,31.84,32.16,31.83,31.92,22011,0
+RAAX.US,D,20250807,000000,32.04,32.04,31.82,31.988,14976,0
+RAAX.US,D,20250808,000000,32.1,32.18,31.9,32.02,21050,0
+RAAX.US,D,20250811,000000,31.76,31.96,31.695,31.84,11945,0
+RAAX.US,D,20250812,000000,31.6801,32.04,31.6801,32.01,21853,0
+RAAX.US,D,20250813,000000,31.8901,32.09,31.8455,32.075,11355,0
+RAAX.US,D,20250814,000000,31.84,32.07,31.75,32.07,14455,0
+RAAX.US,D,20250815,000000,31.93,32.06,31.845,32.02,15355,0
+RAAX.US,D,20250818,000000,31.7101,31.96,31.7101,31.87,17056,0
+RAAX.US,D,20250819,000000,31.805,31.84,31.62,31.78,13561,0
+RAAX.US,D,20250820,000000,31.9,32.03,31.7908,31.97,7864,0
+RAAX.US,D,20250821,000000,31.89,32.0566,31.88,31.93,156899,0
+RAAX.US,D,20250822,000000,32.4199,32.6,32.1,32.4172,52033,0
+RAAX.US,D,20250825,000000,32.54,32.54,32.34,32.5,15045,0
+RAAX.US,D,20250826,000000,32.42,32.51,32.3303,32.51,53946,0
+RAAX.US,D,20250827,000000,32.47,33.16,32.47,32.69,14974,0
+RAAX.US,D,20250828,000000,32.49,32.81,32.49,32.76,11029,0
+RAAX.US,D,20250829,000000,32.8697,32.9,32.69,32.89,18739,0
+RAAX.US,D,20250902,000000,32.8599,33.38,32.8599,33.14,65769,0
+RAAX.US,D,20250903,000000,33.14,33.14,32.88,33.07,29920,0
+RAAX.US,D,20250904,000000,32.9145,33.12,32.9,33.11,25106,0
+RAAX.US,D,20250905,000000,33.1,33.17,32.875,33.11,49059,0
+RAAX.US,D,20250908,000000,33.32,33.52,33.03,33.07,106283,0
+RAAX.US,D,20250909,000000,33.28,33.49,33.1495,33.16,47617,0
+RAAX.US,D,20250910,000000,33.37,33.4199,33.12,33.33,9745,0
+RAAX.US,D,20250911,000000,33.19,33.6,33.19,33.54,27755,0
+RAAX.US,D,20250912,000000,33.5399,33.548,33.35,33.43,43457,0
+RAAX.US,D,20250915,000000,33.54,33.73,33.4512,33.73,62750,0
+RAAX.US,D,20250916,000000,33.71,33.71,33.5201,33.63,24700,0
+RAAX.US,D,20250917,000000,33.665,33.8399,33.4292,33.55,48454,0
+RAAX.US,D,20250918,000000,33.3755,33.568,33.375,33.55,16512,0
+RAAX.US,D,20250919,000000,33.54,33.63,33.51,33.54,14596,0
+RAAX.US,D,20250922,000000,33.5755,33.88,33.53,33.85,14104,0
+RAAX.US,D,20250923,000000,34.05,34.27,33.95,34.14,140865,0
+RAAX.US,D,20250924,000000,34.109,34.18,33.83,33.96,33916,0
+RAAX.US,D,20250925,000000,33.96,34.14,33.805,34.11,19277,0
+RAAX.US,D,20250926,000000,34.0625,34.35,34.0625,34.279,60145,0
+RAAX.US,D,20250929,000000,34.34,34.43,34.2313,34.42,47734,0
+RAAX.US,D,20250930,000000,34.2,34.46,34.2,34.46,25034,0
+RAAX.US,D,20251001,000000,34.36,34.55,34.36,34.53,30443,0
+RAAX.US,D,20251002,000000,34.569,34.569,34.2198,34.4,68998,0
+RAAX.US,D,20251003,000000,34.5,34.7599,34.37,34.62,29743,0
+RAAX.US,D,20251006,000000,34.735,34.94,34.51,34.825,38723,0
+RAAX.US,D,20251007,000000,34.8055,34.91,34.63,34.91,54964,0
+RAAX.US,D,20251008,000000,35,35.19,34.82,35.1,45615,0
+RAAX.US,D,20251009,000000,35.82,35.91,34.453,34.51,29612,0
+RAAX.US,D,20251010,000000,34.5421,34.61,34.1,34.23,18269,0
+RAAX.US,D,20251013,000000,34.43,34.8885,34.13,34.755,31212,0
+RAAX.US,D,20251014,000000,34.6,35.13,34.545,34.98,25457,0
+RAAX.US,D,20251015,000000,35.34,35.41,34.9942,35.06,26137,0
+RAAX.US,D,20251016,000000,35.3,35.49,35.12,35.289,41284,0
+RAAX.US,D,20251017,000000,35.505,35.505,34.74,35.04,32852,0
+RAAX.US,D,20251020,000000,35.35,35.6,35.01,35.45,154496,0
+RAAX.US,D,20251021,000000,35.02,35.57,34.55,34.79,35110,0
+RAAX.US,D,20251022,000000,34.59,34.78,34.3552,34.718,476937,0
+RAAX.US,D,20251023,000000,35.005,35.14,34.75,35.09,25522,0
+RAAX.US,D,20251024,000000,35.06,35.18,34.94,34.94,41407,0
+RAAX.US,D,20251027,000000,34.75,34.99,34.5,34.76,30146,0
+RAAX.US,D,20251028,000000,34.33,34.77,34.3,34.6,44624,0
+RAAX.US,D,20251029,000000,34.71,34.87,34.341,34.36,136549,0
+RAAX.US,D,20251030,000000,34.35,34.6899,34.34,34.62,124687,0
+RAAX.US,D,20251031,000000,34.65,34.66,34.4001,34.55,25788,0
+RAAX.US,D,20251103,000000,34.7,34.94,34.31,34.62,67698,0
+RAAX.US,D,20251104,000000,34,34.44,33.9701,34.05,333568,0
+RAAX.US,D,20251105,000000,34.155,34.54,33.96,34.3,185430,0
+RAAX.US,D,20251106,000000,34.42,34.52,34.12,34.25,28861,0
+RAAX.US,D,20251107,000000,34.228,34.5299,34.154,34.51,42362,0
+RAAX.US,D,20251110,000000,34.82,35.07,34.68,35.03,42460,0
+RAAX.US,D,20251111,000000,35.1,35.2099,35.037,35.2,28099,0
+RAAX.US,D,20251112,000000,35.2287,35.39,35.1869,35.32,68697,0
+RAAX.US,D,20251113,000000,35.22,35.49,34.86,34.93,47680,0
+RAAX.US,D,20251114,000000,34.657,35.01,34.61,34.87,40443,0
+RAAX.US,D,20251117,000000,34.9,35.02,34.33,34.48,30790,0
+RAAX.US,D,20251118,000000,34.5,34.7599,34.3885,34.67,44270,0
+RAAX.US,D,20251119,000000,34.63,34.725,34.44,34.62,70371,0
+RAAX.US,D,20251120,000000,34.57,34.9285,34.2101,34.23,19331,0
+RAAX.US,D,20251121,000000,34.175,34.47,33.98,34.42,86243,0
+RAAX.US,D,20251124,000000,34.31,34.72,34.23,34.72,195448,0
+RAAX.US,D,20251125,000000,34.66,34.87,34.45,34.83,50669,0
+RAAX.US,D,20251126,000000,34.97,35.27,34.97,35.2,36739,0
+RAAX.US,D,20251128,000000,35.39,35.62,35.37,35.59,21585,0
+RAAX.US,D,20251201,000000,35.53,35.76,35.53,35.56,29110,0
+RAAX.US,D,20251202,000000,35.549,35.6,35.19,35.36,69346,0
+RAAX.US,D,20251203,000000,35.4685,35.73,35.41,35.58,228840,0
+RAAX.US,D,20251204,000000,35.5,35.74,35.46,35.71,26434,0
+RAAX.US,D,20251205,000000,35.8117,35.9642,35.6005,35.65,27542,0
+RAAX.US,D,20251208,000000,35.542,35.84,35.3301,35.38,49651,0
+RAAX.US,D,20251209,000000,35.2418,35.53,35.23,35.35,33426,0
+RAAX.US,D,20251210,000000,35.35,35.65,35.23,35.62,32044,0
+RAAX.US,D,20251211,000000,35.558,36.21,35.5562,35.92,42679,0
+RAAX.US,D,20251212,000000,36.14,36.22,35.52,35.75,38397,0
+RAAX.US,D,20251215,000000,35.77,35.97,35.54,35.69,59504,0
+RAAX.US,D,20251216,000000,35.6695,35.91,35.2501,35.4,66718,0
+RAAX.US,D,20251217,000000,35.4743,35.5899,35.3787,35.52,36535,0
+RAAX.US,D,20251218,000000,35.4833,35.6985,35.36,35.48,237926,0
+RAAX.US,D,20251219,000000,35.6215,35.76,35.48,35.65,71791,0
+RAAX.US,D,20251222,000000,36.09,36.32,35.975,36.13,70357,0
+RAAX.US,D,20251223,000000,36.205,36.44,36.11,36.43,62787,0
+RAAX.US,D,20251224,000000,36.35,36.47,36.2775,36.41,21315,0
+RAAX.US,D,20251226,000000,36.792644,37.11,36.42,36.53,37176,0
+RAAX.US,D,20251229,000000,35.32,35.71,35.048,35.13,101249,0
+RAAX.US,D,20251230,000000,35.295,35.46,35.175,35.23,111485,0
+RAAX.US,D,20251231,000000,35.228,35.34,34.9033,34.93,69109,0
+RAAX.US,D,20260102,000000,35.34,35.35,35.005,35.35,42487,0
+RAAX.US,D,20260105,000000,35.84,36.01,35.7395,35.95,67120,0
+RAAX.US,D,20260106,000000,36.05,36.12,35.92,36.1,101421,0
+RAAX.US,D,20260107,000000,35.7944,35.9,35.65,35.71,100764,0
+RAAX.US,D,20260108,000000,35.61,36.03,35.59,36.03,42195,0
+RAAX.US,D,20260109,000000,36.25,36.36,36.177,36.28,77369,0
+RAAX.US,D,20260112,000000,36.5899,36.78,36.5,36.69,387705,0
+RAAX.US,D,20260113,000000,36.908,36.99,36.8,36.88,87899,0
+RAAX.US,D,20260114,000000,37.15,37.985,37,37.29,366479,0
+RAAX.US,D,20260115,000000,37.1,37.3,37.03,37.18,116712,0
+RAAX.US,D,20260116,000000,37.18,37.39,36.99,37.24,298564,0
+RAAX.US,D,20260120,000000,37.5841,37.75,37.4201,37.54,259575,0
+RAAX.US,D,20260121,000000,37.95,38.16,37.775,38.16,160490,0
+RAAX.US,D,20260122,000000,38.17,38.44,38.0001,38.44,124722,0
+RAAX.US,D,20260123,000000,38.5,38.77,38.475,38.71,142800,0
+RAAX.US,D,20260126,000000,38.9783,39.18,38.7,38.89,239775,0
+RAAX.US,D,20260127,000000,38.83,39.45,38.806,39.45,248757,0
+RAAX.US,D,20260128,000000,39.6,40.16,39.46,40.16,195502,0
+RAAX.US,D,20260129,000000,40.84,40.92,39.19,40.22,161020,0
+RAAX.US,D,20260130,000000,39.6,40.15,37.68,38.55,151938,0
+RAAX.US,D,20260202,000000,37.99,37.99,37.45,37.68,1130745,0
+RAAX.US,D,20260203,000000,38.34,38.96,38.23,38.95,540088,0
+RAAX.US,D,20260204,000000,39.3,39.3,38.64,39.04,109266,0
+RAAX.US,D,20260205,000000,38.35,38.69,38.18,38.35,356655,0
+RAAX.US,D,20260206,000000,38.745,39.32,38.64,39.3,143640,0
+RAAX.US,D,20260209,000000,39.41,39.96,39.41,39.93,1751772,0
+RAAX.US,D,20260210,000000,39.8565,39.97,39.68,39.97,179867,0
+RAAX.US,D,20260211,000000,40.4557,40.57,39.96,40.48,383869,0
+RAAX.US,D,20260212,000000,40.39,40.62,39.41,39.58,258578,0
+RAAX.US,D,20260213,000000,39.78,40.14,39.475,40.05,234777,0
+RAAX.US,D,20260217,000000,39.56,39.59,39.145,39.37,136883,0
+RAAX.US,D,20260218,000000,39.865,40.11,39.83,39.98,233663,0
diff --git a/daily/us/nyse etfs/1/rbld.us.txt b/daily/us/nyse etfs/1/rbld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c66a47c992fbf99978716feca71a1dd389eaea6e
--- /dev/null
+++ b/daily/us/nyse etfs/1/rbld.us.txt	
@@ -0,0 +1,4071 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RBLD.US,D,20081015,000000,23.2784,23.2784,22.7965,22.7965,489.0597844272,0
+RBLD.US,D,20081016,000000,21.7737,21.7737,21.2958,21.7488,17953.905815601,0
+RBLD.US,D,20081017,000000,21.8056,22.3574,21.7568,22.2078,9617.8417031718,0
+RBLD.US,D,20081020,000000,22.3984,22.8384,22.3365,22.8384,9965.5952793936,0
+RBLD.US,D,20081021,000000,22.7815,22.8464,22.3794,22.4802,2329.0470061656,0
+RBLD.US,D,20081022,000000,21.0283,21.1441,20.0804,20.0804,1828.963333155,0
+RBLD.US,D,20081023,000000,20.4007,20.4007,19.5815,19.5815,1347.920922243,0
+RBLD.US,D,20081024,000000,18.858,18.9868,18.858,18.9868,369.8013533886,0
+RBLD.US,D,20081027,000000,18.1905,18.4489,17.954,18.2374,1104.3932017188,0
+RBLD.US,D,20081028,000000,18.6475,18.6475,18.6475,18.6475,6126.2755373022,0
+RBLD.US,D,20081029,000000,19.8279,20.6951,19.8279,20.6951,635.3768510796,0
+RBLD.US,D,20081031,000000,21.8695,21.8695,21.8695,21.8695,980.1239122332,0
+RBLD.US,D,20081104,000000,23.7295,23.7295,23.7295,23.7295,120.260602728,0
+RBLD.US,D,20081105,000000,27.9952,27.9952,23.2545,23.2545,3613.8311119764,0
+RBLD.US,D,20081106,000000,22.8464,22.8464,21.0692,21.0692,1589.4442993884,0
+RBLD.US,D,20081107,000000,21.3955,22.1828,21.3955,22.096,2789.0438116002,0
+RBLD.US,D,20081110,000000,26.0704,26.0704,22.2138,22.2138,2378.1534189462,0
+RBLD.US,D,20081111,000000,21.6141,21.6141,21.4115,21.4115,369.8013533886,0
+RBLD.US,D,20081112,000000,21.2638,21.2638,19.9517,19.9517,3933.523880895,0
+RBLD.US,D,20081113,000000,19.6314,20.9884,18.7652,20.9884,7228.6643956422,0
+RBLD.US,D,20081114,000000,21.3197,21.3696,21.3197,21.3696,246.5342355924,0
+RBLD.US,D,20081117,000000,20.7928,20.8098,20.7928,20.8098,319.6927689186,0
+RBLD.US,D,20081118,000000,19.9836,19.9836,19.8788,19.9048,672.4572035874,0
+RBLD.US,D,20081119,000000,19.4458,19.4458,19.4458,19.4458,120.260602728,0
+RBLD.US,D,20081120,000000,18.7253,18.7253,17.937,17.937,3430.4336928162,0
+RBLD.US,D,20081121,000000,15.3078,18.7183,15.3078,18.4918,2304.99488562,0
+RBLD.US,D,20081124,000000,19.9836,20.711,19.9836,20.711,7228.6643956422,0
+RBLD.US,D,20081125,000000,20.8836,21.2329,20.733,21.0463,980.1239122332,0
+RBLD.US,D,20081126,000000,21.4963,21.7977,21.4963,21.7977,1837.9828783596,0
+RBLD.US,D,20081128,000000,22.3794,22.6368,22.3794,22.5391,1899.115351413,0
+RBLD.US,D,20081201,000000,21.4115,21.4784,20.9285,21.0772,2579.5899285156,0
+RBLD.US,D,20081202,000000,21.2578,21.8276,21.2578,21.8276,20098.553230917,0
+RBLD.US,D,20081203,000000,21.9254,22.8384,21.4684,21.8974,46690.176837457,0
+RBLD.US,D,20081204,000000,22.3654,22.3654,21.5502,21.5502,1104.3932017188,0
+RBLD.US,D,20081205,000000,21.1441,21.2409,20.9136,20.9136,2113.5800929446,0
+RBLD.US,D,20081208,000000,23.3872,24.1196,23.3453,24.1196,23194.261579474,0
+RBLD.US,D,20081209,000000,26.4885,26.4885,23.2545,23.3952,5355.6055081536,0
+RBLD.US,D,20081210,000000,24.3581,24.5537,23.9989,24.4878,8916.3215205918,0
+RBLD.US,D,20081211,000000,24.421,24.861,24.0298,24.0298,7653.5851919478,0
+RBLD.US,D,20081212,000000,23.8771,24.0458,23.5938,23.966,5482.8813127074,0
+RBLD.US,D,20081215,000000,24.5866,24.7403,23.8263,24.0617,3345.2490992172,0
+RBLD.US,D,20081216,000000,24.6694,25.4028,24.6106,25.4028,14449.311417769,0
+RBLD.US,D,20081217,000000,29.9729,29.9729,25.6204,25.8349,9610.826501346,0
+RBLD.US,D,20081218,000000,25.9586,25.9586,24.9538,24.9538,67936.216652737,0
+RBLD.US,D,20081219,000000,29.4391,29.4391,24.2364,24.5866,28509.780220051,0
+RBLD.US,D,20081222,000000,24.1535,25.0087,23.9011,23.9011,11610.159021699,0
+RBLD.US,D,20081223,000000,23.9191,24.1376,23.6726,23.8432,6940.038949095,0
+RBLD.US,D,20081224,000000,23.6626,23.7295,23.6397,23.7055,1865.0415139734,0
+RBLD.US,D,20081226,000000,24.5287,24.9937,24.413,24.4479,4914.6499648176,0
+RBLD.US,D,20081229,000000,24.7073,24.7712,24.2843,24.4289,10124.940578008,0
+RBLD.US,D,20081230,000000,24.7233,25.0706,24.7233,25.0706,11521.967913032,0
+RBLD.US,D,20081231,000000,28.5031,28.5031,24.9538,25.8259,40210.134693796,0
+RBLD.US,D,20090102,000000,25.4577,25.9586,25.4427,25.9586,12970.106004215,0
+RBLD.US,D,20090105,000000,25.8658,26.5803,25.793,26.3428,22512.784830682,0
+RBLD.US,D,20090106,000000,29.946,29.946,26.0943,26.6262,22085.859690997,0
+RBLD.US,D,20090107,000000,26.2031,26.267,25.7032,25.7361,27055.629098732,0
+RBLD.US,D,20090108,000000,25.2552,26.0794,24.9458,26.0794,60100.236213318,0
+RBLD.US,D,20090109,000000,26.0145,26.0145,25.5635,25.6643,11892.77143811,0
+RBLD.US,D,20090112,000000,25.4996,25.4996,24.3242,24.4479,8544.5158238244,0
+RBLD.US,D,20090113,000000,23.7794,24.2094,23.6466,23.9011,4348.4229603066,0
+RBLD.US,D,20090114,000000,23.6995,23.6995,22.8464,22.9791,44367.142861427,0
+RBLD.US,D,20090115,000000,22.8544,23.2874,22.2197,23.2385,52614.0136935,0
+RBLD.US,D,20090116,000000,23.47,23.7794,23.013,23.5259,37181.571848429,0
+RBLD.US,D,20090120,000000,23.1028,23.1028,22.113,22.113,11135.129640923,0
+RBLD.US,D,20090121,000000,22.1649,22.586,21.6141,22.586,17401.709214742,0
+RBLD.US,D,20090122,000000,22.3574,22.3574,21.8116,22.123,15558.715477935,0
+RBLD.US,D,20090123,000000,21.5502,22.123,21.204,22.0222,12625.358943061,0
+RBLD.US,D,20090126,000000,22.1828,22.4902,22.1309,22.3275,65807.603984451,0
+RBLD.US,D,20090127,000000,22.9302,23.0859,22.5051,22.9961,8452.3160283996,0
+RBLD.US,D,20090128,000000,23.6466,23.6466,22.8903,23.5578,20403.213424495,0
+RBLD.US,D,20090129,000000,23.2784,23.2874,22.7656,22.8384,8328.046738914,0
+RBLD.US,D,20090130,000000,23.1507,23.2784,22.3984,22.4802,7900.1194275402,0
+RBLD.US,D,20090202,000000,21.8186,22.089,21.6081,22.0391,33215.978473474,0
+RBLD.US,D,20090203,000000,22.1828,22.2138,22.113,22.2138,2723.9026517892,0
+RBLD.US,D,20090204,000000,22.7735,23.0669,22.4303,22.6907,7690.6655444556,0
+RBLD.US,D,20090205,000000,22.3794,23.02,22.0062,22.58,11445.802864637,0
+RBLD.US,D,20090206,000000,23.1358,23.7295,23.1358,23.6017,9241.0251479574,0
+RBLD.US,D,20090209,000000,23.6017,24.0797,23.6017,23.8123,8278.9403261334,0
+RBLD.US,D,20090210,000000,23.7055,23.8213,22.9132,23.0759,10680.143693936,0
+RBLD.US,D,20090211,000000,23.1358,23.3373,22.8464,23.0579,19529.319711338,0
+RBLD.US,D,20090212,000000,22.8464,22.8464,22.1908,22.4473,8682.8155169616,0
+RBLD.US,D,20090213,000000,22.9302,23.004,22.7266,22.8813,10016.706035553,0
+RBLD.US,D,20090217,000000,22.0302,22.1569,20.711,21.4863,7257.7273746348,0
+RBLD.US,D,20090218,000000,21.2888,21.646,21.0942,21.3955,6679.474309851,0
+RBLD.US,D,20090219,000000,21.7488,21.7737,21.0692,21.0692,6162.3537181206,0
+RBLD.US,D,20090220,000000,20.8497,20.8737,20.0016,20.8737,11114.084035446,0
+RBLD.US,D,20090223,000000,21.194,21.194,19.2163,20.1033,9103.7276265096,0
+RBLD.US,D,20090224,000000,20.0714,20.2351,19.7232,20.2111,11503.928822623,0
+RBLD.US,D,20090225,000000,22.1988,22.1988,19.5436,19.789,2950.3934535936,0
+RBLD.US,D,20090226,000000,20.0225,20.0305,19.789,19.789,3686.9896453026,0
+RBLD.US,D,20090227,000000,19.5984,19.8369,18.7912,19.2312,21775.186467283,0
+RBLD.US,D,20090302,000000,18.7822,19.0436,17.8163,18.5637,12739.606515653,0
+RBLD.US,D,20090303,000000,18.6375,18.7583,17.6337,18.409,30440.965065525,0
+RBLD.US,D,20090304,000000,19.324,19.812,18.5238,19.4059,4908.6369346812,0
+RBLD.US,D,20090305,000000,18.7583,19.1933,17.961,18.898,9330.218428314,0
+RBLD.US,D,20090306,000000,19.0776,19.0776,18.1646,18.7493,13015.203730238,0
+RBLD.US,D,20090309,000000,18.7024,19.0955,18.6685,18.7104,1713.713588874,0
+RBLD.US,D,20090310,000000,19.5675,20.3119,19.5675,20.3019,12610.32636772,0
+RBLD.US,D,20090311,000000,20.8956,20.8956,20.2849,20.5464,39212.973862843,0
+RBLD.US,D,20090312,000000,20.4256,21.2578,20.252,21.2578,26089.53559015,0
+RBLD.US,D,20090313,000000,21.2638,21.7398,21.0114,21.4684,22955.744717396,0
+RBLD.US,D,20090316,000000,21.4784,21.8186,21.3606,21.3776,7860.0325599642,0
+RBLD.US,D,20090317,000000,21.0623,21.8116,21.0533,21.7737,14826.127972984,0
+RBLD.US,D,20090318,000000,21.7897,22.1908,21.2958,22.105,3320.1948069822,0
+RBLD.US,D,20090319,000000,22.6668,22.7077,22.3984,22.4642,6191.4166971132,0
+RBLD.US,D,20090320,000000,22.3096,22.3096,21.5263,21.656,3488.5596508014,0
+RBLD.US,D,20090323,000000,22.4393,22.7516,22.4213,22.7516,18024.057833859,0
+RBLD.US,D,20090324,000000,22.6368,22.8464,22.557,22.557,17268.420380051,0
+RBLD.US,D,20090325,000000,22.571,23.2236,22.3984,22.5221,22514.78917406,0
+RBLD.US,D,20090326,000000,23.1437,23.5189,23.1437,23.3633,15439.457046896,0
+RBLD.US,D,20090327,000000,23.2615,23.2615,22.6049,22.7965,23734.43212006,0
+RBLD.US,D,20090330,000000,22.1988,22.1988,21.4265,21.7398,20129.620553288,0
+RBLD.US,D,20090331,000000,21.9972,22.4722,21.7737,22.2806,27581.769235667,0
+RBLD.US,D,20090401,000000,21.9503,22.7266,21.9414,22.7177,20441.295948692,0
+RBLD.US,D,20090402,000000,23.6546,24.3661,23.6546,24.3092,73307.856907921,0
+RBLD.US,D,20090403,000000,23.8213,24.1675,23.7973,24.0797,2940.3717366996,0
+RBLD.US,D,20090406,000000,24.9199,24.9199,23.7973,23.9091,4641.0570936114,0
+RBLD.US,D,20090407,000000,23.5578,23.6626,23.2385,23.2385,3640.8897475902,0
+RBLD.US,D,20090408,000000,23.3224,23.5578,23.1667,23.1976,30062.144166932,0
+RBLD.US,D,20090409,000000,24.2264,24.382,24.0069,24.1935,6080.1756395898,0
+RBLD.US,D,20090413,000000,25.4996,25.4996,23.7464,23.7464,6424.9227007434,0
+RBLD.US,D,20090414,000000,24.6355,24.6355,24.1935,24.404,3087.6909750414,0
+RBLD.US,D,20090415,000000,24.2264,24.6425,24.1675,24.6255,11963.925628057,0
+RBLD.US,D,20090416,000000,24.886,25.1244,24.6694,25.0925,14981.464584841,0
+RBLD.US,D,20090417,000000,25.2472,25.4837,25.0526,25.0526,14676.804391263,0
+RBLD.US,D,20090420,000000,24.6774,24.6774,23.7794,23.7973,6934.0259189586,0
+RBLD.US,D,20090421,000000,23.8043,24.3242,23.3224,24.3242,7089.3625308156,0
+RBLD.US,D,20090422,000000,24.0957,25.0526,24.0957,24.6036,8872.2259662582,0
+RBLD.US,D,20090423,000000,25.0526,25.0526,24.3661,24.7463,3208.9537494588,0
+RBLD.US,D,20090424,000000,25.0526,25.6553,25.0526,25.6383,7563.3897399018,0
+RBLD.US,D,20090427,000000,26.1113,26.9804,24.9378,25.1165,10723.23707658,0
+RBLD.US,D,20090428,000000,24.8321,24.9378,24.6594,24.6694,8447.3051699526,0
+RBLD.US,D,20090429,000000,25.4338,25.7301,25.2631,25.4258,12373.813849022,0
+RBLD.US,D,20090430,000000,25.303,26.1033,25.303,25.4497,74028.418352599,0
+RBLD.US,D,20090501,000000,25.7361,26.0145,25.5804,25.776,4143.979935669,0
+RBLD.US,D,20090504,000000,26.0305,27.2019,26.0305,27.2019,7745.7849873726,0
+RBLD.US,D,20090505,000000,27.2708,27.5242,26.9455,27.2708,4918.6586515752,0
+RBLD.US,D,20090506,000000,27.7697,27.7697,26.9874,27.4015,54711.559039414,0
+RBLD.US,D,20090507,000000,27.4105,27.4973,26.5204,26.8307,14302.994351117,0
+RBLD.US,D,20090508,000000,27.62,28.071,27.4175,27.9892,8292.970729785,0
+RBLD.US,D,20090511,000000,28.1289,28.1289,26.5454,27.1411,7461.168227583,0
+RBLD.US,D,20090512,000000,27.3336,27.3336,27.0273,27.2189,7211.6274769224,0
+RBLD.US,D,20090513,000000,26.9295,26.9295,25.8658,25.8908,15436.450531828,0
+RBLD.US,D,20090514,000000,25.8908,27.3037,25.8908,26.7998,4225.1558425104,0
+RBLD.US,D,20090515,000000,27.0413,27.2099,26.7409,26.7409,1073.3258793474,0
+RBLD.US,D,20090518,000000,27.0972,30.1286,27.0972,27.8256,82223.176256823,0
+RBLD.US,D,20090519,000000,28.2686,28.4851,27.6889,28.3155,31582.438619752,0
+RBLD.US,D,20090520,000000,28.559,28.9282,28.2357,28.2995,9507.6028173378,0
+RBLD.US,D,20090521,000000,29.2615,29.2615,27.5791,27.62,8345.0836576338,0
+RBLD.US,D,20090522,000000,28.7725,28.7725,28.0461,28.0561,3473.5270754604,0
+RBLD.US,D,20090526,000000,29.2615,29.2615,28.1519,28.6099,3087.6909750414,0
+RBLD.US,D,20090527,000000,28.7565,29.1387,28.3883,28.5849,12535.163491015,0
+RBLD.US,D,20090528,000000,28.3943,28.8354,28.1369,28.8354,5383.6663154568,0
+RBLD.US,D,20090529,000000,29.9949,29.9949,28.6428,28.9861,4452.6488160042,0
+RBLD.US,D,20090601,000000,29.008,30.5008,29.008,30.3561,62884.269166471,0
+RBLD.US,D,20090602,000000,30.8281,30.8281,30.1884,30.5327,33809.264113598,0
+RBLD.US,D,20090603,000000,30.6415,31.8498,28.7885,29.0399,26425.263106099,0
+RBLD.US,D,20090604,000000,29.3523,29.5379,29.1457,29.5319,22638.056291857,0
+RBLD.US,D,20090605,000000,30.1825,30.1884,29.0669,29.3622,53592.133262354,0
+RBLD.US,D,20090608,000000,29.3622,29.3622,27.3117,28.3883,75920.518502186,0
+RBLD.US,D,20090609,000000,29.0569,29.4231,28.9781,29.2944,9664.9437725736,0
+RBLD.US,D,20090610,000000,29.7165,29.8063,28.999,29.4071,8248.8751754514,0
+RBLD.US,D,20090611,000000,29.3712,29.9949,29.3712,29.8302,49079.354144986,0
+RBLD.US,D,20090612,000000,29.7763,29.7763,29.3772,29.6187,8745.9523333938,0
+RBLD.US,D,20090615,000000,28.999,29.0749,28.5121,28.559,19185.574821874,0
+RBLD.US,D,20090616,000000,29.3193,29.3193,28.094,28.3245,24709.545173846,0
+RBLD.US,D,20090617,000000,27.8675,27.9473,27.5791,27.9473,11271.424990682,0
+RBLD.US,D,20090618,000000,27.6889,27.9723,27.4574,27.9014,17184.237958142,0
+RBLD.US,D,20090619,000000,30.1884,30.1884,27.5791,28.087,3344.2469275278,0
+RBLD.US,D,20090622,000000,27.4264,27.4264,26.4296,26.5713,26901.294658564,0
+RBLD.US,D,20090623,000000,26.1781,26.9295,25.9147,26.9056,15912.482084293,0
+RBLD.US,D,20090624,000000,27.2937,27.6629,27.2269,27.2778,13975.284208683,0
+RBLD.US,D,20090625,000000,26.7729,27.8256,26.7729,27.8256,4315.3512945564,0
+RBLD.US,D,20090626,000000,27.7348,28.1129,27.7348,27.9892,5379.6576286992,0
+RBLD.US,D,20090629,000000,28.1289,28.4033,28.1289,28.4033,7846.0021563126,0
+RBLD.US,D,20090630,000000,28.4941,28.4941,27.8176,28.0641,16224.157479697,0
+RBLD.US,D,20090701,000000,27.9723,28.559,27.9723,28.3484,14649.745755649,0
+RBLD.US,D,20090702,000000,27.8675,27.8675,27.0812,27.1321,41046.948054445,0
+RBLD.US,D,20090706,000000,26.5883,26.7828,26.3178,26.6561,14195.761980351,0
+RBLD.US,D,20090707,000000,26.9295,26.9295,25.9486,25.9486,5105.0625858036,0
+RBLD.US,D,20090708,000000,26.0943,26.1442,25.312,25.5246,94179.084511365,0
+RBLD.US,D,20090709,000000,25.8429,26.259,25.8429,26.1352,30343.754411653,0
+RBLD.US,D,20090710,000000,25.6553,25.7591,25.312,25.7501,33330.226046065,0
+RBLD.US,D,20090713,000000,25.4996,25.9826,25.4657,25.9826,8736.9327881892,0
+RBLD.US,D,20090714,000000,26.2929,26.4366,26.1961,26.3897,4936.6977419844,0
+RBLD.US,D,20090715,000000,27.3865,27.3865,26.9614,27.3197,5926.8433711116,0
+RBLD.US,D,20090716,000000,27.4015,27.5661,27.2708,27.5661,4535.8290662244,0
+RBLD.US,D,20090717,000000,27.62,27.7877,27.3795,27.644,4979.7911246286,0
+RBLD.US,D,20090720,000000,28.0381,28.3883,28.0291,28.3883,7752.8001891984,0
+RBLD.US,D,20090721,000000,28.559,28.7565,28.2995,28.4113,9879.4085141052,0
+RBLD.US,D,20090722,000000,28.7166,28.9362,28.6588,28.7645,2562.5530097958,0
+RBLD.US,D,20090723,000000,28.9631,29.456,28.8613,29.4151,19554.374003573,0
+RBLD.US,D,20090724,000000,28.9282,29.7843,28.4033,29.7843,101381.69244308,0
+RBLD.US,D,20090727,000000,29.1068,29.7843,29.1068,29.6915,5814.6001418988,0
+RBLD.US,D,20090728,000000,29.5808,29.5808,29.2195,29.3912,4235.1775594044,0
+RBLD.US,D,20090729,000000,29.6187,29.6187,28.7645,28.7645,8972.4431351982,0
+RBLD.US,D,20090730,000000,29.1816,29.7604,29.1816,29.6277,7312.8468175518,0
+RBLD.US,D,20090731,000000,29.7524,30.1515,29.7444,30.1515,6751.6306714878,0
+RBLD.US,D,20090803,000000,31.0097,31.0097,30.5756,30.7632,12441.961523901,0
+RBLD.US,D,20090804,000000,30.6484,30.835,30.5906,30.8031,5608.1527738824,0
+RBLD.US,D,20090805,000000,30.9019,31.0097,30.5497,31.0097,7051.2800066184,0
+RBLD.US,D,20090806,000000,31.0097,31.0097,30.5906,30.5985,4410.5576050494,0
+RBLD.US,D,20090807,000000,30.7802,31.0805,30.6993,31.0556,7004.1779372166,0
+RBLD.US,D,20090810,000000,30.9658,30.9658,30.5985,30.7273,6865.8782440794,0
+RBLD.US,D,20090811,000000,30.5586,30.5586,30.382,30.4529,3742.1090882196,0
+RBLD.US,D,20090812,000000,30.6175,31.0805,30.6175,31.0156,4681.1439611874,0
+RBLD.US,D,20090813,000000,31.3499,31.4148,30.9418,31.2691,11482.883217145,0
+RBLD.US,D,20090814,000000,31.4317,31.4317,31.0386,31.1304,1748.789598003,0
+RBLD.US,D,20090817,000000,30.0477,30.1036,29.8063,30.1036,151395.07060259,0
+RBLD.US,D,20090818,000000,30.5327,30.9917,29.7075,30.7961,5600.1354003672,0
+RBLD.US,D,20090819,000000,30.8121,31.0296,29.8452,30.9658,10009.690833727,0
+RBLD.US,D,20090820,000000,31.2441,31.4068,31.2441,31.3399,2719.8939650316,0
+RBLD.US,D,20090821,000000,31.6932,32.0943,31.6852,32.0873,7130.451570081,0
+RBLD.US,D,20090824,000000,32.3068,32.6481,32.3068,32.3208,6908.9716267236,0
+RBLD.US,D,20090825,000000,32.673,32.673,32.3617,32.3707,16494.743835835,0
+RBLD.US,D,20090826,000000,32.1262,32.1352,31.8588,32.1352,3044.5975923972,0
+RBLD.US,D,20090827,000000,31.9566,32.222,31.4068,32.1901,21145.82264634,0
+RBLD.US,D,20090828,000000,32.4615,32.4615,31.8808,32.0444,1290.7971359472,0
+RBLD.US,D,20090831,000000,31.6932,31.6932,31.3399,31.4487,6038.084428635,0
+RBLD.US,D,20090901,000000,31.6193,31.6193,30.5906,30.6824,5689.3286807238,0
+RBLD.US,D,20090902,000000,30.5187,30.7273,30.5187,30.6484,2618.6746244022,0
+RBLD.US,D,20090903,000000,30.844,31.0156,30.7472,30.8859,14845.169235082,0
+RBLD.US,D,20090904,000000,31.0386,31.5056,30.9747,31.4906,5821.6153437246,0
+RBLD.US,D,20090908,000000,32.1093,32.256,32.0444,32.256,17109.075081437,0
+RBLD.US,D,20090909,000000,32.6401,32.7638,32.247,32.5992,18959.084020069,0
+RBLD.US,D,20090910,000000,32.5563,33.0732,32.5563,33.0732,12425.926776871,0
+RBLD.US,D,20090911,000000,33.2937,33.4065,32.9824,33.1121,22137.972618846,0
+RBLD.US,D,20090914,000000,33.0981,33.0981,32.8028,33.0981,3735.0938863938,0
+RBLD.US,D,20090915,000000,32.9993,33.2518,32.8028,33.1889,14109.575215063,0
+RBLD.US,D,20090916,000000,33.9223,33.9223,33.3735,33.7337,11172.209993431,0
+RBLD.US,D,20090917,000000,33.7158,33.9772,33.4663,33.595,12019.045070974,0
+RBLD.US,D,20090918,000000,34.2137,34.2137,33.4883,33.622,9884.4193725522,0
+RBLD.US,D,20090921,000000,33.4573,33.4573,32.7848,33.0243,7572.4092851064,0
+RBLD.US,D,20090922,000000,33.622,33.622,33.2847,33.3516,9534.6614529516,0
+RBLD.US,D,20090923,000000,33.4973,33.7078,33.1291,33.1291,9743.1131643468,0
+RBLD.US,D,20090924,000000,33.6898,33.6898,32.3378,32.5403,8115.5863407612,0
+RBLD.US,D,20090925,000000,32.238,32.4994,32.0714,32.256,14648.74358396,0
+RBLD.US,D,20090928,000000,32.0714,32.8197,32.0714,32.6651,8803.0761196896,0
+RBLD.US,D,20090929,000000,32.6651,32.7768,32.5174,32.6321,2917.3217878434,0
+RBLD.US,D,20090930,000000,33.1211,33.1211,32.0624,32.4346,8541.5093087562,0
+RBLD.US,D,20091001,000000,32.0624,32.0624,31.4986,31.4986,5250.3774807666,0
+RBLD.US,D,20091002,000000,30.9658,31.4487,30.8281,31.0645,14988.479786666,0
+RBLD.US,D,20091005,000000,30.8779,31.5974,30.8779,31.5974,2397.1946810448,0
+RBLD.US,D,20091006,000000,32.1512,32.4435,32.1512,32.3777,4441.6249274208,0
+RBLD.US,D,20091007,000000,32.698,32.698,32.1262,32.3537,12559.215611561,0
+RBLD.US,D,20091008,000000,32.9604,32.9993,32.7299,32.9165,6262.5708870606,0
+RBLD.US,D,20091009,000000,32.4266,32.9993,32.4266,32.8916,4197.0950352072,0
+RBLD.US,D,20091012,000000,33.3516,33.3576,32.9684,33.137,7369.9706038476,0
+RBLD.US,D,20091013,000000,33.2847,33.2847,32.8507,32.9235,3665.9440398252,0
+RBLD.US,D,20091014,000000,33.9293,33.9293,33.4234,33.5392,1403.04036516,0
+RBLD.US,D,20091015,000000,33.4234,33.9473,33.4234,33.8665,5773.5111026334,0
+RBLD.US,D,20091016,000000,33.7826,33.7826,33.145,33.4573,3731.0851996362,0
+RBLD.US,D,20091019,000000,33.6599,33.9223,33.5881,33.9223,6171.3732633252,0
+RBLD.US,D,20091020,000000,34.2776,34.2776,33.4154,33.6978,5284.4513182062,0
+RBLD.US,D,20091021,000000,33.8914,33.9064,33.3576,33.3576,7094.3733892626,0
+RBLD.US,D,20091022,000000,33.6679,33.8166,33.2069,33.7737,12121.266583293,0
+RBLD.US,D,20091023,000000,33.7158,33.7487,33.2518,33.3576,3231.0015266256,0
+RBLD.US,D,20091026,000000,33.3576,33.3735,32.2799,32.2889,7416.07050156,0
+RBLD.US,D,20091027,000000,32.2979,32.4435,31.9057,31.9057,21738.106114775,0
+RBLD.US,D,20091028,000000,31.8967,31.8967,30.6415,30.6415,11207.28600256,0
+RBLD.US,D,20091029,000000,31.0645,31.8588,31.0645,31.6413,32701.864396811,0
+RBLD.US,D,20091030,000000,31.4317,31.5215,30.4299,30.6415,12749.628232547,0
+RBLD.US,D,20091102,000000,30.5985,31.1374,30.403,30.6913,6964.0910696406,0
+RBLD.US,D,20091103,000000,29.7684,30.6415,29.7604,30.5327,25334.900308032,0
+RBLD.US,D,20091104,000000,30.7392,31.3399,30.7392,30.8859,3546.6856087866,0
+RBLD.US,D,20091105,000000,31.5146,31.7441,31.333,31.6592,12363.792132128,0
+RBLD.US,D,20091106,000000,31.6852,32.0075,31.5814,31.8309,4163.0211977676,0
+RBLD.US,D,20091109,000000,32.8267,32.8267,32.4346,32.7239,5907.802109013,0
+RBLD.US,D,20091110,000000,32.6561,32.6561,32.3857,32.5563,2377.1512472568,0
+RBLD.US,D,20091111,000000,33.1969,33.1969,32.5743,32.5743,4326.3751831398,0
+RBLD.US,D,20091112,000000,31.6932,32.3707,31.6932,32.2639,2696.8440161754,0
+RBLD.US,D,20091113,000000,31.9227,32.4196,31.9227,32.1901,13773.847699114,0
+RBLD.US,D,20091116,000000,32.8197,33.1889,32.8028,33.0502,5381.661972078,0
+RBLD.US,D,20091117,000000,32.6401,32.7239,32.0624,32.4705,51583.781196797,0
+RBLD.US,D,20091118,000000,32.5174,32.5174,32.1901,32.3378,11422.752915781,0
+RBLD.US,D,20091119,000000,31.8887,31.8887,31.2591,31.4906,8060.4668978442,0
+RBLD.US,D,20091120,000000,30.6245,31.303,30.6245,31.303,10690.16541083,0
+RBLD.US,D,20091123,000000,32.247,32.247,31.7351,31.76,5074.9974351216,0
+RBLD.US,D,20091124,000000,31.2851,31.6044,31.2851,31.5385,2655.75497691,0
+RBLD.US,D,20091125,000000,31.6104,31.9566,31.6104,31.9566,2076.4997404368,0
+RBLD.US,D,20091127,000000,30.5756,30.7173,30.2952,30.5756,14007.353702744,0
+RBLD.US,D,20091130,000000,30.8281,30.8281,30.2563,30.4369,3033.5737038138,0
+RBLD.US,D,20091201,000000,31.1074,31.4657,31.1074,31.4487,2825.1219924186,0
+RBLD.US,D,20091202,000000,31.4417,31.6193,31.4148,31.4986,12437.952837143,0
+RBLD.US,D,20091203,000000,31.4986,31.6104,31.2032,31.2032,26836.153498753,0
+RBLD.US,D,20091204,000000,31.5565,31.6263,31.0007,31.2282,25014.205367424,0
+RBLD.US,D,20091207,000000,31.1653,31.319,31.0985,31.1863,4418.5749785646,0
+RBLD.US,D,20091208,000000,31.3499,31.3499,30.5257,30.6245,2986.471634412,0
+RBLD.US,D,20091209,000000,30.5906,30.6245,30.1206,30.5756,19438.122087602,0
+RBLD.US,D,20091210,000000,30.4299,30.6175,28.8703,30.372,19461.172036459,0
+RBLD.US,D,20091211,000000,30.7273,30.7392,30.4459,30.6913,10380.494358805,0
+RBLD.US,D,20091214,000000,30.9268,31.0985,30.7392,31.0985,10987.810402582,0
+RBLD.US,D,20091215,000000,30.7961,31.0725,30.7572,30.7881,7384.0010074992,0
+RBLD.US,D,20091216,000000,31.2591,31.319,31.0296,31.0645,6046.1018021502,0
+RBLD.US,D,20091217,000000,30.835,30.835,30.6824,30.7802,2855.1871431006,0
+RBLD.US,D,20091218,000000,30.6993,30.7273,30.5497,30.6824,2424.2533166586,0
+RBLD.US,D,20091221,000000,30.8859,30.9179,30.5985,30.86,29565.067008989,0
+RBLD.US,D,20091222,000000,31.1793,31.1793,30.869,31.0905,10342.411834608,0
+RBLD.US,D,20091223,000000,31.1963,31.4736,31.1464,31.3679,10626.026422708,0
+RBLD.US,D,20091224,000000,31.5295,31.6323,31.5215,31.5295,3173.8777403298,0
+RBLD.US,D,20091228,000000,31.75,31.75,31.5734,31.7201,12095.210119369,0
+RBLD.US,D,20091229,000000,32.4435,32.4435,31.5485,31.6682,14529.485152921,0
+RBLD.US,D,20091230,000000,31.8588,31.8588,31.2851,31.3679,10269.253301282,0
+RBLD.US,D,20091231,000000,31.768,31.8079,31.4148,31.5295,15291.135636865,0
+RBLD.US,D,20100104,000000,31.9376,34.3155,31.9376,32.1661,23790.553734667,0
+RBLD.US,D,20100105,000000,32.3537,32.5343,32.3458,32.4994,33389.35417574,0
+RBLD.US,D,20100106,000000,32.4775,33.0881,32.4775,33.0412,7524.3050440152,0
+RBLD.US,D,20100107,000000,32.9824,33.173,32.7479,33.173,8628.698245734,0
+RBLD.US,D,20100108,000000,33.4234,33.6809,33.3735,33.6809,3736.0960580832,0
+RBLD.US,D,20100111,000000,33.9872,33.9872,33.6749,33.8395,16065.814352771,0
+RBLD.US,D,20100112,000000,33.6679,33.8395,33.0083,33.173,16343.415910735,0
+RBLD.US,D,20100113,000000,33.0881,33.4883,33.0881,33.4723,8516.4550165212,0
+RBLD.US,D,20100114,000000,33.4424,33.6599,33.4424,33.622,5445.8009601996,0
+RBLD.US,D,20100115,000000,33.164,33.3186,33.0173,33.0881,4594.957195899,0
+RBLD.US,D,20100119,000000,33.173,33.4334,33.173,33.4334,12277.605366839,0
+RBLD.US,D,20100120,000000,33.0083,33.0083,32.1821,32.2799,35648.249163647,0
+RBLD.US,D,20100121,000000,32.3208,32.3707,31.4906,31.6932,21848.345000609,0
+RBLD.US,D,20100122,000000,31.6932,31.79,31.1374,31.1464,4788.3763319532,0
+RBLD.US,D,20100125,000000,31.6592,31.6592,31.3679,31.5146,10082.849367053,0
+RBLD.US,D,20100126,000000,31.5814,31.9227,31.1733,31.2441,48813.778647295,0
+RBLD.US,D,20100127,000000,31.2032,31.2032,30.5327,30.9179,19053.288158873,0
+RBLD.US,D,20100128,000000,31.1793,31.1793,30.3132,30.6993,5921.8325126646,0
+RBLD.US,D,20100129,000000,30.9747,31.0246,30.1884,30.3411,7770.8392796076,0
+RBLD.US,D,20100201,000000,30.8201,31.0246,30.6993,30.9558,4656.0896689524,0
+RBLD.US,D,20100202,000000,31.0246,31.5056,31.0246,31.5056,35720.405525284,0
+RBLD.US,D,20100203,000000,31.6682,31.7032,31.1793,31.3399,3409.3880873388,0
+RBLD.US,D,20100204,000000,30.8779,30.8779,29.8801,30.0378,10027.729924136,0
+RBLD.US,D,20100205,000000,29.7344,29.7344,28.7326,29.4391,28567.906178036,0
+RBLD.US,D,20100208,000000,29.3912,29.5379,29.0669,29.3283,2746.9526006454,0
+RBLD.US,D,20100209,000000,29.7604,30.1515,29.5718,30.0228,12026.0602728,0
+RBLD.US,D,20100210,000000,30.1735,30.1735,29.7524,29.8961,5379.6576286992,0
+RBLD.US,D,20100211,000000,29.8212,30.2144,29.7983,30.2054,2159.679990657,0
+RBLD.US,D,20100212,000000,29.93,29.93,29.3024,29.8721,9900.4541195826,0
+RBLD.US,D,20100216,000000,30.0378,30.5906,30.0378,30.5906,2818.1067905928,0
+RBLD.US,D,20100217,000000,30.7632,30.7632,30.5816,30.7173,1210.6234007952,0
+RBLD.US,D,20100218,000000,30.7572,31.0805,30.7572,30.9747,3940.5390827208,0
+RBLD.US,D,20100219,000000,30.7632,30.9747,30.5586,30.9747,4417.5728068752,0
+RBLD.US,D,20100222,000000,30.9338,31.0805,30.7961,30.9747,11184.236053704,0
+RBLD.US,D,20100223,000000,30.7961,30.7961,30.3561,30.3561,54041.106179206,0
+RBLD.US,D,20100224,000000,30.4848,30.6085,30.388,30.4688,3504.5943978318,0
+RBLD.US,D,20100225,000000,30.1825,30.4299,29.7763,30.412,22064.81408552,0
+RBLD.US,D,20100226,000000,30.1515,30.3321,29.9729,30.3321,19776.85611862,0
+RBLD.US,D,20100301,000000,30.7273,30.7472,30.372,30.6085,7277.7708084228,0
+RBLD.US,D,20100302,000000,30.9019,30.9747,30.835,30.9019,4424.588008701,0
+RBLD.US,D,20100303,000000,31.0905,31.3988,31.0556,31.2521,5335.5620743656,0
+RBLD.US,D,20100304,000000,31.1553,31.1553,30.9268,31.0805,2251.8797860818,0
+RBLD.US,D,20100305,000000,31.5295,31.8498,31.3499,31.79,10546.854859246,0
+RBLD.US,D,20100308,000000,31.8409,31.8409,31.5215,31.6413,6000.0019044378,0
+RBLD.US,D,20100309,000000,31.4806,31.7101,31.3918,31.4577,21811.264648102,0
+RBLD.US,D,20100310,000000,31.6513,31.9726,31.5565,31.6044,11509.941852759,0
+RBLD.US,D,20100311,000000,31.7351,31.9317,31.6932,31.8588,3925.5065073798,0
+RBLD.US,D,20100312,000000,32.4525,32.4525,32.1821,32.3617,12365.796475507,0
+RBLD.US,D,20100315,000000,32.23,32.23,31.8149,32.0444,6320.6968450458,0
+RBLD.US,D,20100316,000000,32.2639,32.6401,32.1661,32.6401,20704.867103004,0
+RBLD.US,D,20100317,000000,32.7768,32.9235,32.7479,32.7718,3049.6084508442,0
+RBLD.US,D,20100318,000000,32.4855,32.7718,32.3937,32.4525,13228.66630008,0
+RBLD.US,D,20100319,000000,32.3617,32.4036,31.9776,32.1901,6421.9161856752,0
+RBLD.US,D,20100322,000000,31.781,32.238,31.781,32.23,4997.8302150378,0
+RBLD.US,D,20100323,000000,32.3537,32.7479,32.222,32.7479,10542.846172488,0
+RBLD.US,D,20100324,000000,32.4196,32.4266,32.1512,32.2729,11877.738862769,0
+RBLD.US,D,20100325,000000,32.3937,32.688,32.1262,32.1661,30516.12794223,0
+RBLD.US,D,20100326,000000,32.4266,32.7479,32.3937,32.3937,7419.0770166282,0
+RBLD.US,D,20100329,000000,32.7928,32.9504,32.706,32.9165,14082.516579449,0
+RBLD.US,D,20100330,000000,33.0323,33.0412,32.7848,32.8916,3755.1373201818,0
+RBLD.US,D,20100331,000000,33.0981,33.0981,31.8309,32.8596,7611.493980993,0
+RBLD.US,D,20100401,000000,33.0173,33.4424,33.0173,33.3975,11641.22634407,0
+RBLD.US,D,20100405,000000,33.5062,33.8724,33.4573,33.7078,8885.2541982204,0
+RBLD.US,D,20100406,000000,33.6679,33.8724,33.6529,33.7238,4425.5901803904,0
+RBLD.US,D,20100407,000000,33.8395,33.8395,33.3975,33.5561,15109.742561084,0
+RBLD.US,D,20100408,000000,33.4234,33.6529,33.1291,33.4663,6503.0920925166,0
+RBLD.US,D,20100409,000000,33.8166,34.1977,33.8166,34.1728,8312.0119918836,0
+RBLD.US,D,20100412,000000,34.1828,34.3155,34.0131,34.2137,29899.792353249,0
+RBLD.US,D,20100413,000000,33.9383,34.1498,33.8565,34.1169,25206.622331789,0
+RBLD.US,D,20100414,000000,34.4143,34.5979,34.2875,34.4432,7627.5287280234,0
+RBLD.US,D,20100415,000000,34.3953,34.4981,34.2376,34.4981,8136.6319462386,0
+RBLD.US,D,20100416,000000,34.1728,34.1728,33.4973,33.8665,9693.0045798768,0
+RBLD.US,D,20100419,000000,32.8107,33.5142,32.8107,33.2438,11525.976599789,0
+RBLD.US,D,20100420,000000,33.8565,34.0042,33.7337,34.0042,7520.2963572576,0
+RBLD.US,D,20100421,000000,33.6898,34.052,33.6898,34.0281,34502.766922663,0
+RBLD.US,D,20100422,000000,33.5731,34.0281,33.3665,34.0281,12688.495759493,0
+RBLD.US,D,20100423,000000,34.2776,34.2776,33.9962,34.2476,7883.0825088204,0
+RBLD.US,D,20100426,000000,34.4143,34.5071,34.1169,34.2297,14446.304902701,0
+RBLD.US,D,20100427,000000,34.0042,34.0211,33.1051,33.145,4229.164529268,0
+RBLD.US,D,20100428,000000,33.2937,33.3007,32.6401,32.8596,14878.240900832,0
+RBLD.US,D,20100429,000000,33.3665,33.636,33.3665,33.5881,72159.368151868,0
+RBLD.US,D,20100430,000000,33.622,33.622,33.1211,33.155,8925.3410657964,0
+RBLD.US,D,20100503,000000,33.3885,33.3885,33.0732,33.2438,3123.7691558598,0
+RBLD.US,D,20100504,000000,32.5902,32.5902,31.5645,31.76,8353.101031149,0
+RBLD.US,D,20100505,000000,30.9827,31.3399,30.0787,30.7632,14535.498183058,0
+RBLD.US,D,20100506,000000,30.8779,30.8779,18.866,28.9711,19450.148147875,0
+RBLD.US,D,20100507,000000,29.7165,29.912,28.559,28.9142,23928.853427804,0
+RBLD.US,D,20100510,000000,29.7264,31.2202,29.7264,30.9268,14366.131167549,0
+RBLD.US,D,20100511,000000,30.5586,31.1154,30.4618,30.5906,7248.7078294302,0
+RBLD.US,D,20100512,000000,31.2441,31.76,31.1154,31.6323,22363.461248961,0
+RBLD.US,D,20100513,000000,31.6044,31.6044,31.1653,31.1653,5201.271067986,0
+RBLD.US,D,20100514,000000,30.5586,30.8281,29.9799,30.4209,9324.2053981776,0
+RBLD.US,D,20100517,000000,29.9559,30.0617,29.3712,30.0038,3586.7724763626,0
+RBLD.US,D,20100518,000000,30.5087,30.5087,29.3353,29.3353,3525.6400033092,0
+RBLD.US,D,20100519,000000,29.3024,29.4471,28.8703,29.3024,7872.058620237,0
+RBLD.US,D,20100520,000000,28.4941,28.545,27.7348,27.7877,21873.399292844,0
+RBLD.US,D,20100521,000000,27.61,28.6009,27.5152,28.5031,102662.46786214,0
+RBLD.US,D,20100524,000000,28.0561,28.2995,27.9014,27.9014,11552.033063714,0
+RBLD.US,D,20100525,000000,26.7669,27.6789,26.1532,27.5951,115149.52711206,0
+RBLD.US,D,20100526,000000,28.1918,28.3345,27.6629,27.6629,13957.245118274,0
+RBLD.US,D,20100527,000000,28.0381,28.991,28.0381,28.8703,5002.8410734848,0
+RBLD.US,D,20100528,000000,28.7326,29.032,28.553,28.9202,6246.5361400302,0
+RBLD.US,D,20100601,000000,28.6847,28.6847,28.0122,28.0641,4850.510976696,0
+RBLD.US,D,20100602,000000,28.2686,28.6428,27.9393,28.6428,11487.894075592,0
+RBLD.US,D,20100603,000000,28.6099,28.9441,28.5759,28.7077,7626.526556334,0
+RBLD.US,D,20100604,000000,28.2177,28.2177,27.4673,27.4673,3755.1373201818,0
+RBLD.US,D,20100607,000000,27.6959,27.6959,26.7489,26.7489,2075.4975687474,0
+RBLD.US,D,20100608,000000,27.0972,27.156,26.8447,27.156,3116.753954034,0
+RBLD.US,D,20100609,000000,27.5502,27.9473,27.2708,27.2708,4050.7779685548,0
+RBLD.US,D,20100610,000000,28.1998,28.4113,28.1768,28.4113,7393.0205527038,0
+RBLD.US,D,20100611,000000,28.4422,28.6977,28.3814,28.3943,3849.3414589854,0
+RBLD.US,D,20100614,000000,29.2944,29.5059,29.1637,29.2295,1070.3193642792,0
+RBLD.US,D,20100615,000000,29.4979,29.7843,29.4391,29.7165,799.7330081412,0
+RBLD.US,D,20100616,000000,29.5997,30.0308,29.4471,29.7983,131658.30135155,0
+RBLD.US,D,20100617,000000,29.946,30.0477,29.5229,29.5997,19705.701928672,0
+RBLD.US,D,20100618,000000,29.8631,29.8961,29.5618,29.6456,10036.749469341,0
+RBLD.US,D,20100621,000000,30.5676,30.5756,29.7843,29.8721,6172.3754350146,0
+RBLD.US,D,20100622,000000,29.5379,29.7444,29.0399,29.2694,23047.944512821,0
+RBLD.US,D,20100623,000000,29.2874,29.3283,28.8434,29.3283,8954.404044789,0
+RBLD.US,D,20100624,000000,28.7805,28.7805,28.2995,28.2995,4304.327405973,0
+RBLD.US,D,20100625,000000,28.4422,28.7406,28.2177,28.7326,3647.904949416,0
+RBLD.US,D,20100628,000000,28.999,28.999,28.4762,28.4762,1669.6180345404,0
+RBLD.US,D,20100629,000000,27.8675,27.8675,27.3197,27.4015,2189.745141339,0
+RBLD.US,D,20100630,000000,27.149,27.3746,26.7449,26.7449,24753.64072818,0
+RBLD.US,D,20100701,000000,26.9874,26.9874,26.5883,26.9215,20808.090787012,0
+RBLD.US,D,20100702,000000,27.1411,27.156,26.8387,26.8387,12024.055929421,0
+RBLD.US,D,20100706,000000,27.6539,28.0122,26.9215,27.5332,6617.3396651082,0
+RBLD.US,D,20100707,000000,27.7697,28.1129,27.7697,28.1129,2513.4465970152,0
+RBLD.US,D,20100708,000000,28.7326,28.7326,28.2357,28.5759,4782.3633018168,0
+RBLD.US,D,20100709,000000,28.3883,28.8224,28.3883,28.7725,9533.6592812622,0
+RBLD.US,D,20100712,000000,28.7805,28.8793,28.6588,28.7246,2507.4335668788,0
+RBLD.US,D,20100713,000000,29.008,29.2555,28.8873,29.2156,4172.0407429722,0
+RBLD.US,D,20100714,000000,28.9861,29.2555,28.9861,29.0998,940.0370446572,0
+RBLD.US,D,20100715,000000,28.9282,29.1218,28.8703,28.9781,3010.5237549576,0
+RBLD.US,D,20100716,000000,28.6258,28.6258,28.1768,28.1768,1468.181524971,0
+RBLD.US,D,20100719,000000,28.2596,28.4352,28.094,28.2896,1935.1935322314,0
+RBLD.US,D,20100720,000000,27.7877,28.559,27.7877,28.559,1220.6451176892,0
+RBLD.US,D,20100721,000000,28.8962,28.9282,28.3943,28.3943,2221.8146353998,0
+RBLD.US,D,20100722,000000,28.9631,29.5379,28.9631,29.3772,3817.2719649246,0
+RBLD.US,D,20100723,000000,29.5997,29.8382,29.4471,29.7264,4236.1797310938,0
+RBLD.US,D,20100726,000000,30.0617,30.2862,29.9799,30.1116,3367.296876384,0
+RBLD.US,D,20100727,000000,30.4299,30.4688,30.2563,30.3411,2202.7733733012,0
+RBLD.US,D,20100728,000000,29.8452,30.0228,29.8212,29.8302,5208.2862698118,0
+RBLD.US,D,20100729,000000,30.3042,30.3042,29.7344,29.8212,1662.6028327146,0
+RBLD.US,D,20100730,000000,29.9949,29.9949,29.7075,29.7075,774.6787159062,0
+RBLD.US,D,20100802,000000,30.3491,30.869,30.3231,30.7961,6576.2506258428,0
+RBLD.US,D,20100803,000000,30.6654,30.9179,30.6654,30.9179,1870.0523724204,0
+RBLD.US,D,20100804,000000,30.5756,30.9558,30.5756,30.7093,15722.069463307,0
+RBLD.US,D,20100805,000000,30.9079,31.0725,30.7392,31.0645,3234.0080416938,0
+RBLD.US,D,20100806,000000,31.0007,31.0985,30.6245,31.0645,7589.4462038262,0
+RBLD.US,D,20100809,000000,31.2441,31.3679,31.0246,31.3679,5260.3991976606,0
+RBLD.US,D,20100810,000000,30.5586,31.1733,30.4778,30.7093,5940.8737747632,0
+RBLD.US,D,20100811,000000,29.6277,29.8801,29.2465,29.2555,9740.1066492786,0
+RBLD.US,D,20100812,000000,28.991,29.3842,28.9531,29.3283,2633.7071997432,0
+RBLD.US,D,20100813,000000,29.3283,29.3283,29.3283,29.3283,535.1596821396,0
+RBLD.US,D,20100816,000000,28.991,29.4151,28.991,29.2056,3501.5878827636,0
+RBLD.US,D,20100817,000000,29.921,30.1735,29.912,29.912,1393.018648266,0
+RBLD.US,D,20100818,000000,29.946,30.2144,29.921,29.946,2250.8776143924,0
+RBLD.US,D,20100819,000000,30.396,30.396,29.4471,29.4979,2501.4205367424,0
+RBLD.US,D,20100820,000000,29.1457,29.1457,28.8354,28.9362,1595.4573295248,0
+RBLD.US,D,20100823,000000,29.1457,29.1457,28.8434,28.8434,1732.7548509726,0
+RBLD.US,D,20100824,000000,28.2177,28.2826,28.0461,28.1998,1313.8470848034,0
+RBLD.US,D,20100825,000000,28.1848,28.1848,27.8745,28.1449,2518.4574554622,0
+RBLD.US,D,20100826,000000,28.3744,28.6099,28.1519,28.1598,4620.011488134,0
+RBLD.US,D,20100827,000000,28.567,28.9711,28.4422,28.9711,2016.3694390728,0
+RBLD.US,D,20100830,000000,28.9202,28.9202,28.6588,28.6588,2347.0860965748,0
+RBLD.US,D,20100831,000000,28.559,28.9202,28.5031,28.5031,5563.0550478594,0
+RBLD.US,D,20100901,000000,29.5379,29.6845,29.5379,29.6845,1134.4583524008,0
+RBLD.US,D,20100902,000000,29.9869,30.0038,29.7684,29.93,9764.1587698242,0
+RBLD.US,D,20100903,000000,30.1884,30.5008,30.1356,30.1585,3549.6921238548,0
+RBLD.US,D,20100907,000000,30.3042,30.3042,29.8631,30.0617,868.8828547098,0
+RBLD.US,D,20100908,000000,30.0617,30.3042,29.9729,30.0707,5049.9431428866,0
+RBLD.US,D,20100909,000000,30.3321,30.5327,30.3321,30.3561,580.2574081626,0
+RBLD.US,D,20100910,000000,30.5257,30.5257,30.4529,30.4529,644.3963962842,0
+RBLD.US,D,20100913,000000,30.7572,31.0007,30.7472,30.844,7503.2594385378,0
+RBLD.US,D,20100914,000000,30.7273,31.0905,30.7273,30.9747,3034.5758755032,0
+RBLD.US,D,20100915,000000,30.6824,31.0905,30.6824,30.9747,13573.413361234,0
+RBLD.US,D,20100916,000000,30.851,31.0386,30.7472,30.8859,3642.894090969,0
+RBLD.US,D,20100917,000000,31.0985,31.0985,30.8779,30.9338,6213.46447428,0
+RBLD.US,D,20100920,000000,30.9827,31.3828,30.9418,31.3828,3884.4174681144,0
+RBLD.US,D,20100921,000000,31.5385,31.8588,31.319,31.5974,10900.621465604,0
+RBLD.US,D,20100922,000000,31.7261,31.7261,31.3828,31.4657,10211.127343297,0
+RBLD.US,D,20100923,000000,31.1154,31.4068,31.1154,31.1863,3993.654182259,0
+RBLD.US,D,20100924,000000,31.6682,31.8498,31.6682,31.8079,3247.036273656,0
+RBLD.US,D,20100927,000000,31.8498,32.222,31.76,31.8409,4386.5054845038,0
+RBLD.US,D,20100928,000000,32.2889,32.2889,31.8309,32.1761,3435.4445512632,0
+RBLD.US,D,20100929,000000,32.2889,32.4924,32.222,32.3537,9944.5496739162,0
+RBLD.US,D,20100930,000000,32.3537,32.4346,32.0015,32.1901,4998.8323867272,0
+RBLD.US,D,20101001,000000,32.4525,32.5264,32.3617,32.4525,3523.6356599304,0
+RBLD.US,D,20101004,000000,32.5084,32.6401,32.222,32.222,5316.520812267,0
+RBLD.US,D,20101005,000000,32.6481,33.164,32.6321,33.1121,7495.2420650226,0
+RBLD.US,D,20101006,000000,33.6459,33.6599,33.3007,33.5481,11471.859328562,0
+RBLD.US,D,20101007,000000,33.7407,34.083,33.5731,33.5731,3039.5867339502,0
+RBLD.US,D,20101008,000000,33.9872,34.1728,33.7407,34.066,5623.1853492234,0
+RBLD.US,D,20101011,000000,33.9632,34.1728,33.9293,33.9293,2967.4303723134,0
+RBLD.US,D,20101012,000000,33.7078,33.9702,33.7078,33.9702,3448.4727832254,0
+RBLD.US,D,20101013,000000,34.4292,34.4292,34.1099,34.3953,19471.193753353,0
+RBLD.US,D,20101014,000000,34.6448,34.6448,34.1399,34.1917,6348.757652349,0
+RBLD.US,D,20101015,000000,34.4512,34.4512,34.1917,34.3304,2963.4216855558,0
+RBLD.US,D,20101018,000000,33.9772,34.3304,33.9772,34.2207,3937.5325676526,0
+RBLD.US,D,20101019,000000,33.628,33.8665,33.2069,33.2069,5228.3297035998,0
+RBLD.US,D,20101020,000000,33.8914,34.1668,33.6809,34.0131,35391.693211161,0
+RBLD.US,D,20101021,000000,34.093,34.4362,33.9772,34.1099,9894.4410894462,0
+RBLD.US,D,20101022,000000,34.4681,34.4681,34.1309,34.1309,9268.0837835712,0
+RBLD.US,D,20101025,000000,34.2626,34.6957,34.2626,34.4512,13803.912849796,0
+RBLD.US,D,20101026,000000,34.3524,34.3614,34.1668,34.1668,1592.4508144566,0
+RBLD.US,D,20101027,000000,33.8235,33.8665,33.8235,33.8485,436.9468565784,0
+RBLD.US,D,20101028,000000,33.7677,33.8565,33.622,33.8076,4280.2752854274,0
+RBLD.US,D,20101029,000000,33.7577,33.7577,33.6439,33.7228,4976.7846095604,0
+RBLD.US,D,20101101,000000,33.7407,34.052,33.613,33.613,6228.497049621,0
+RBLD.US,D,20101102,000000,34.083,34.2297,34.083,34.1828,6827.7957198822,0
+RBLD.US,D,20101103,000000,33.9563,34.1099,33.7078,34.093,4715.217798627,0
+RBLD.US,D,20101104,000000,34.4931,34.8673,34.4931,34.8184,5630.2005510492,0
+RBLD.US,D,20101105,000000,34.9411,35.0439,34.8753,34.8753,2862.2023449264,0
+RBLD.US,D,20101108,000000,34.6957,35.0439,34.6957,35.014,6095.2082149308,0
+RBLD.US,D,20101109,000000,35.1297,35.2016,34.5071,34.556,12861.87146176,0
+RBLD.US,D,20101110,000000,35.014,35.0629,34.533,35.0629,7821.950035767,0
+RBLD.US,D,20101111,000000,34.5719,34.9331,34.5719,34.8234,6962.0867262618,0
+RBLD.US,D,20101112,000000,34.7695,34.8184,34.2207,34.2626,5460.8335355406,0
+RBLD.US,D,20101115,000000,34.6298,34.6537,34.2297,34.4432,4109.9060982294,0
+RBLD.US,D,20101116,000000,33.9223,33.9223,33.3276,33.3276,9447.4725159738,0
+RBLD.US,D,20101117,000000,33.5881,33.5881,33.4663,33.4663,2911.308757707,0
+RBLD.US,D,20101118,000000,34.4931,34.549,34.4931,34.533,3100.7192070036,0
+RBLD.US,D,20101119,000000,34.5071,34.54,34.2776,34.54,3119.7604691022,0
+RBLD.US,D,20101122,000000,34.3225,34.3225,33.9772,34.3225,2816.102447214,0
+RBLD.US,D,20101123,000000,33.7577,33.7577,33.5392,33.5881,983.1304273014,0
+RBLD.US,D,20101124,000000,33.9702,34.0211,33.8665,34.0131,2619.6767960916,0
+RBLD.US,D,20101126,000000,33.3356,33.7158,33.3356,33.4813,9295.142419185,0
+RBLD.US,D,20101129,000000,33.0732,33.2757,33.0173,33.2757,4063.806200517,0
+RBLD.US,D,20101130,000000,32.9315,33.145,32.6481,33.145,4336.3969000338,0
+RBLD.US,D,20101201,000000,33.8914,33.9702,33.7078,33.9702,1983.2977733226,0
+RBLD.US,D,20101202,000000,34.4212,34.6448,34.4212,34.6448,3836.3132270232,0
+RBLD.US,D,20101203,000000,35.1467,35.1856,35.014,35.1856,3377.318593278,0
+RBLD.US,D,20101206,000000,34.9581,35.3592,34.9581,35.3502,4087.8583210626,0
+RBLD.US,D,20101207,000000,35.5847,35.8801,35.3812,35.3901,3419.4098042328,0
+RBLD.US,D,20101208,000000,35.6745,35.6745,35.4051,35.5937,4938.7020853632,0
+RBLD.US,D,20101209,000000,35.7653,35.7653,35.4939,35.6915,2495.407506606,0
+RBLD.US,D,20101210,000000,35.6336,36.0337,35.6336,35.9539,13841.995373993,0
+RBLD.US,D,20101213,000000,36.1505,36.363,36.0477,36.0477,11567.065639055,0
+RBLD.US,D,20101214,000000,35.9858,36.2962,35.912,36.0108,2722.9004800998,0
+RBLD.US,D,20101215,000000,35.7983,35.8641,35.454,35.454,5981.9628140286,0
+RBLD.US,D,20101216,000000,35.5039,36.0108,35.5039,35.8871,19654.591172513,0
+RBLD.US,D,20101217,000000,35.912,35.9928,35.8062,35.8711,27006.522685951,0
+RBLD.US,D,20101220,000000,35.7583,35.929,35.7583,35.905,1076.3323944156,0
+RBLD.US,D,20101221,000000,36.0477,36.0737,35.936,35.9539,4073.827917411,0
+RBLD.US,D,20101222,000000,35.8501,36.1425,35.8501,36.1255,7197.5970732708,0
+RBLD.US,D,20101223,000000,36.1166,36.1166,35.8871,36.0647,4288.2926589426,0
+RBLD.US,D,20101227,000000,35.7733,35.7733,35.7414,35.7414,692.5006373754,0
+RBLD.US,D,20101228,000000,36.0188,36.0188,35.8242,35.92,2298.9818554836,0
+RBLD.US,D,20101229,000000,36.3022,36.4568,36.2862,36.4009,1953.2326226406,0
+RBLD.US,D,20101230,000000,36.384,36.5007,36.1764,36.3511,1739.7700527984,0
+RBLD.US,D,20101231,000000,36.5327,36.5776,36.4788,36.4788,2713.8809348952,0
+RBLD.US,D,20110103,000000,36.5396,37.0116,36.5396,36.7043,13944.216886312,0
+RBLD.US,D,20110104,000000,36.816,36.9078,36.1714,36.4419,7774.8479663652,0
+RBLD.US,D,20110105,000000,36.0996,36.3461,36.0996,36.1714,4017.7063028046,0
+RBLD.US,D,20110106,000000,36.1425,36.2163,35.905,36.0188,7616.50483944,0
+RBLD.US,D,20110107,000000,35.897,36.0477,35.6665,35.8242,4945.717287189,0
+RBLD.US,D,20110110,000000,35.6745,35.8501,35.444,35.8501,6422.9183573646,0
+RBLD.US,D,20110111,000000,36.3301,36.4568,36.2892,36.2892,4188.0754900026,0
+RBLD.US,D,20110112,000000,36.9388,37.1832,36.834,37.0715,6390.8488633038,0
+RBLD.US,D,20110113,000000,37.1832,37.4207,37.1832,37.2242,6203.442757386,0
+RBLD.US,D,20110114,000000,37.313,37.6582,37.284,37.5524,8954.404044789,0
+RBLD.US,D,20110118,000000,37.8199,37.9286,37.8199,37.8937,3119.7604691022,0
+RBLD.US,D,20110119,000000,38.0973,38.0973,37.7331,37.8638,7669.6199389782,0
+RBLD.US,D,20110120,000000,37.7151,37.7151,37.1064,37.5864,7938.2019517374,0
+RBLD.US,D,20110121,000000,38.0893,38.0893,37.6173,37.6732,10570.906979791,0
+RBLD.US,D,20110124,000000,37.8568,38.2779,37.4467,38.1072,11740.441341321,0
+RBLD.US,D,20110125,000000,37.5265,37.779,37.5205,37.779,1100.3845149612,0
+RBLD.US,D,20110126,000000,38.0893,38.4425,38.0893,38.4425,2481.3771029544,0
+RBLD.US,D,20110127,000000,38.2779,38.4176,38.232,38.3537,9924.5062401282,0
+RBLD.US,D,20110128,000000,38.1072,38.3777,37.298,37.4557,3236.0123850726,0
+RBLD.US,D,20110131,000000,37.4277,37.9995,37.4277,37.9177,4234.175387715,0
+RBLD.US,D,20110201,000000,38.4924,38.8506,38.4325,38.7947,1699.6831852224,0
+RBLD.US,D,20110202,000000,38.5892,38.5992,38.2779,38.4325,3355.2708161112,0
+RBLD.US,D,20110203,000000,38.2619,38.2619,37.758,38.1651,5304.4947519942,0
+RBLD.US,D,20110204,000000,38.3537,38.3537,38.0973,38.3108,6143.312456022,0
+RBLD.US,D,20110207,000000,38.5722,38.7578,38.5243,38.5243,5755.4720122242,0
+RBLD.US,D,20110208,000000,38.2938,38.7439,38.2938,38.7439,2182.7299395132,0
+RBLD.US,D,20110209,000000,38.688,38.7508,38.3537,38.6371,5667.280903557,0
+RBLD.US,D,20110210,000000,38.0723,38.4176,37.8708,38.4096,5736.4307501256,0
+RBLD.US,D,20110211,000000,38.3537,38.7059,38.2559,38.7059,4948.7238022572,0
+RBLD.US,D,20110214,000000,38.6301,38.8337,38.6301,38.7199,7497.2464084014,0
+RBLD.US,D,20110215,000000,38.7858,38.8017,38.5892,38.6301,13186.575089125,0
+RBLD.US,D,20110216,000000,38.6451,38.9813,38.6231,38.9065,7225.657880574,0
+RBLD.US,D,20110218,000000,39.0452,39.1839,38.8576,39.0352,37955.248392646,0
+RBLD.US,D,20110222,000000,38.3607,38.3687,37.4048,37.4646,5840.6566058232,0
+RBLD.US,D,20110223,000000,37.4557,37.5774,36.9977,37.4048,9929.5170985752,0
+RBLD.US,D,20110224,000000,37.5365,37.5524,37.0565,37.5055,2546.5182627654,0
+RBLD.US,D,20110225,000000,37.9586,38.0354,37.8638,38.0264,2414.2315997646,0
+RBLD.US,D,20110228,000000,38.6002,38.6002,38.201,38.3657,39302.1671432,0
+RBLD.US,D,20110301,000000,38.6521,38.6521,37.8049,37.8288,9803.2434657108,0
+RBLD.US,D,20110302,000000,38.232,38.4176,38.0723,38.2619,19946.223134128,0
+RBLD.US,D,20110303,000000,38.7129,39.126,38.688,39.126,37142.487152543,0
+RBLD.US,D,20110304,000000,39.0891,39.118,38.6371,38.7439,18776.688772598,0
+RBLD.US,D,20110307,000000,38.9344,38.9564,38.1422,38.4655,9189.914391798,0
+RBLD.US,D,20110308,000000,38.223,38.7578,38.223,38.7199,6615.3353217294,0
+RBLD.US,D,20110309,000000,38.7059,38.7059,38.4256,38.5812,6617.3396651082,0
+RBLD.US,D,20110310,000000,37.9446,37.9446,37.5774,37.5774,3501.5878827636,0
+RBLD.US,D,20110311,000000,37.1753,37.9446,37.1753,37.9286,5569.0680779958,0
+RBLD.US,D,20110314,000000,37.8049,37.9286,37.4207,37.9286,23163.194257102,0
+RBLD.US,D,20110315,000000,35.897,37.5365,35.897,37.3968,24995.164105325,0
+RBLD.US,D,20110316,000000,37.1533,37.1593,35.7334,36.2563,30815.777277361,0
+RBLD.US,D,20110317,000000,37.3499,37.5225,37.0964,37.3499,25300.826470592,0
+RBLD.US,D,20110318,000000,38.0813,38.198,37.9197,38.0813,86775.040070078,0
+RBLD.US,D,20110321,000000,38.7279,39.2647,38.7279,39.2338,82915.676894198,0
+RBLD.US,D,20110322,000000,39.2338,39.3635,38.9494,39.118,37648.58385569,0
+RBLD.US,D,20110323,000000,39.0043,39.2567,38.696,39.126,74029.420524289,0
+RBLD.US,D,20110324,000000,39.4114,40.05,39.2977,39.9822,108318.72487711,0
+RBLD.US,D,20110325,000000,39.584,39.9762,39.584,39.6259,82188.100247694,0
+RBLD.US,D,20110328,000000,39.7307,39.7537,39.3805,39.4194,22052.788025247,0
+RBLD.US,D,20110329,000000,39.2338,39.6669,39.1669,39.6669,20102.561917675,0
+RBLD.US,D,20110330,000000,39.8584,40.2606,39.7716,40.1229,80205.804646061,0
+RBLD.US,D,20110331,000000,39.9353,40.1568,39.8435,40.0071,38101.565459299,0
+RBLD.US,D,20110401,000000,40.2606,40.4412,40.1009,40.2226,30358.786986994,0
+RBLD.US,D,20110404,000000,41.3402,41.3402,40.2386,40.3194,21510.613141282,0
+RBLD.US,D,20110405,000000,39.8684,40.2855,39.6818,40.2296,127444.16939762,0
+RBLD.US,D,20110406,000000,40.525,40.525,40.2047,40.3813,29690.338470164,0
+RBLD.US,D,20110407,000000,40.1618,40.1777,39.7716,39.9443,62636.732759189,0
+RBLD.US,D,20110408,000000,40.4162,40.4162,39.8584,40.0321,11657.261091101,0
+RBLD.US,D,20110411,000000,39.8774,39.9273,39.4443,39.5282,38766.005289371,0
+RBLD.US,D,20110412,000000,39.6519,39.6519,38.9564,39.0891,33897.455222266,0
+RBLD.US,D,20110413,000000,39.5381,39.5381,39.0133,39.126,24606.321489838,0
+RBLD.US,D,20110414,000000,38.9065,39.2009,38.7758,39.1919,8148.6580065114,0
+RBLD.US,D,20110415,000000,39.0352,39.2907,38.9404,39.2418,8716.8893544012,0
+RBLD.US,D,20110418,000000,38.3687,38.3687,37.765,38.0973,19175.55310498,0
+RBLD.US,D,20110419,000000,38.3607,38.6451,38.3108,38.6451,17795.562688676,0
+RBLD.US,D,20110420,000000,39.3715,39.4603,39.3146,39.4034,10246.203352426,0
+RBLD.US,D,20110421,000000,39.6898,39.7467,39.5751,39.602,15088.696955606,0
+RBLD.US,D,20110425,000000,39.5751,39.6669,39.5022,39.6589,12815.771564047,0
+RBLD.US,D,20110426,000000,39.6728,39.8934,39.6728,39.7537,6290.6316943638,0
+RBLD.US,D,20110427,000000,39.6589,40.0231,39.5182,40.0231,8459.3312302254,0
+RBLD.US,D,20110428,000000,40.084,40.3504,40.084,40.3274,15833.310520831,0
+RBLD.US,D,20110429,000000,40.2835,40.6038,40.2266,40.6038,11602.141648184,0
+RBLD.US,D,20110502,000000,40.532,40.8014,40.3913,40.3913,16799.404029412,0
+RBLD.US,D,20110503,000000,40.2855,40.2855,39.8934,40.1009,9762.1544264454,0
+RBLD.US,D,20110504,000000,39.9692,40.056,39.1669,39.2647,8802.0739480002,0
+RBLD.US,D,20110505,000000,38.696,38.9494,38.3687,38.6231,28938.709703114,0
+RBLD.US,D,20110506,000000,39.2089,39.3306,38.4026,38.6151,6673.4612797146,0
+RBLD.US,D,20110509,000000,38.4425,38.9344,38.4425,38.9065,5403.7097492448,0
+RBLD.US,D,20110510,000000,38.9973,39.5022,38.9893,39.4932,11593.122102979,0
+RBLD.US,D,20110511,000000,39.2907,39.2907,38.6231,38.8017,16133.962027651,0
+RBLD.US,D,20110512,000000,38.5992,38.8905,38.3038,38.7508,9729.0827606952,0
+RBLD.US,D,20110513,000000,38.3437,38.3777,37.6423,37.772,20189.750854652,0
+RBLD.US,D,20110516,000000,37.8478,38.2559,37.758,37.8199,22655.093210576,0
+RBLD.US,D,20110517,000000,37.5365,37.7151,37.284,37.6003,42126.286963929,0
+RBLD.US,D,20110518,000000,37.5365,38.0574,37.5365,37.9286,40187.08474494,0
+RBLD.US,D,20110519,000000,38.1811,38.1811,37.742,38.1072,44655.768307975,0
+RBLD.US,D,20110520,000000,38.0005,38.0264,37.5365,37.8288,13959.249461653,0
+RBLD.US,D,20110523,000000,36.9288,36.9288,36.4498,36.6793,41149.169566764,0
+RBLD.US,D,20110524,000000,37.1383,37.1383,36.6624,36.7931,65267.433443864,0
+RBLD.US,D,20110525,000000,36.4568,37.1304,36.386,37.0376,33586.781998552,0
+RBLD.US,D,20110526,000000,37.0376,37.292,36.9468,37.2751,2322.0318043398,0
+RBLD.US,D,20110527,000000,37.5006,37.764,37.5006,37.6063,4397.5293730872,0
+RBLD.US,D,20110531,000000,38.209,38.2749,38.0105,38.2749,4296.3100324578,0
+RBLD.US,D,20110601,000000,38.3038,38.3038,37.2751,37.306,17502.928555371,0
+RBLD.US,D,20110602,000000,37.5864,37.9027,37.3798,37.7959,5998.9997327484,0
+RBLD.US,D,20110603,000000,37.1593,37.6822,37.1593,37.4557,6035.0779135668,0
+RBLD.US,D,20110606,000000,37.1753,37.1753,36.838,36.9208,2222.8168070892,0
+RBLD.US,D,20110607,000000,37.3409,37.5095,37.2252,37.2252,5492.9030296014,0
+RBLD.US,D,20110608,000000,36.8619,37.0116,36.6374,36.6374,8183.7340156404,0
+RBLD.US,D,20110609,000000,36.6803,37.2252,36.6374,37.0705,4248.2057913666,0
+RBLD.US,D,20110610,000000,36.836,36.836,36.0208,36.1285,8089.5298768368,0
+RBLD.US,D,20110613,000000,36.2712,36.386,35.905,36.1804,8670.7894566888,0
+RBLD.US,D,20110614,000000,36.5466,37.0455,36.5466,36.9677,7281.7794951804,0
+RBLD.US,D,20110615,000000,36.2772,36.3101,35.5169,35.6645,21387.346023485,0
+RBLD.US,D,20110616,000000,35.5268,35.7154,35.2016,35.5169,8074.4973014958,0
+RBLD.US,D,20110617,000000,35.7573,35.7573,35.44,35.465,8390.1813836568,0
+RBLD.US,D,20110620,000000,35.1028,35.4241,35.1028,35.4161,4447.6379575572,0
+RBLD.US,D,20110621,000000,36.1285,36.3441,36.0677,36.3191,8756.9762219772,0
+RBLD.US,D,20110622,000000,36.1465,36.36,35.9459,35.9639,21016.542498407,0
+RBLD.US,D,20110623,000000,35.1108,35.3023,35.1028,35.2764,6715.5524906694,0
+RBLD.US,D,20110624,000000,35.44,35.474,35.1547,35.1547,9101.7232831308,0
+RBLD.US,D,20110627,000000,35.1028,35.448,35.0269,35.3522,26774.01885401,0
+RBLD.US,D,20110628,000000,35.3333,35.7484,35.3333,35.7484,27598.806154387,0
+RBLD.US,D,20110629,000000,36.3511,36.4409,36.1764,36.377,20645.738973329,0
+RBLD.US,D,20110630,000000,36.7622,37.287,36.7622,37.287,6708.5372888436,0
+RBLD.US,D,20110701,000000,37.4337,37.6413,36.9168,37.6413,9861.369423696,0
+RBLD.US,D,20110705,000000,37.3409,37.3409,37.0615,37.0615,1210.6234007952,0
+RBLD.US,D,20110706,000000,36.819,36.9537,36.7242,36.9258,1941.2065623678,0
+RBLD.US,D,20110707,000000,37.314,37.5654,37.308,37.5574,8654.7547096584,0
+RBLD.US,D,20110708,000000,36.8889,36.9348,36.6285,36.9348,1896.1088363448,0
+RBLD.US,D,20110711,000000,35.9878,36.0587,35.4889,35.5268,12059.13193855,0
+RBLD.US,D,20110712,000000,35.3522,35.6236,35.3522,35.44,5470.8552524346,0
+RBLD.US,D,20110713,000000,35.7723,36.3101,35.7723,35.7883,12678.474042599,0
+RBLD.US,D,20110714,000000,35.6725,35.6725,35.3762,35.4809,3289.1274846108,0
+RBLD.US,D,20110715,000000,35.5428,35.5428,35.3333,35.5169,2891.265323919,0
+RBLD.US,D,20110718,000000,35.1028,35.1028,34.7076,34.8373,3897.4457000766,0
+RBLD.US,D,20110719,000000,35.4241,35.6725,35.4081,35.6396,1668.615862851,0
+RBLD.US,D,20110720,000000,35.8571,35.922,35.8312,35.913,4582.9311356262,0
+RBLD.US,D,20110721,000000,36.5885,36.7242,36.4488,36.6574,3556.7073256806,0
+RBLD.US,D,20110722,000000,36.6883,36.9767,36.6644,36.9168,4019.7106461834,0
+RBLD.US,D,20110725,000000,36.5157,36.7811,36.393,36.7312,6055.1213473548,0
+RBLD.US,D,20110726,000000,36.384,36.6205,36.3371,36.5796,3454.4858133618,0
+RBLD.US,D,20110727,000000,36.2523,36.2523,35.474,35.4809,7091.3668741944,0
+RBLD.US,D,20110728,000000,35.5987,35.5987,35.1547,35.1547,4241.1905895408,0
+RBLD.US,D,20110729,000000,34.9142,35.3612,34.8373,35.2335,4133.958218775,0
+RBLD.US,D,20110801,000000,35.7065,35.7065,34.4512,34.6986,9927.5127551964,0
+RBLD.US,D,20110802,000000,34.1139,34.3773,33.4923,33.4923,14655.758785786,0
+RBLD.US,D,20110803,000000,33.5621,33.6509,32.8646,33.5531,149626.2375708,0
+RBLD.US,D,20110804,000000,32.21,32.5274,30.841,30.8749,19882.084146007,0
+RBLD.US,D,20110805,000000,31.5355,31.6662,30.1246,31.0546,35928.857236679,0
+RBLD.US,D,20110808,000000,29.7075,30.0078,28.3065,28.3065,48253.564672921,0
+RBLD.US,D,20110809,000000,29.48,30.1635,28.9851,30.1475,31435.11938141,0
+RBLD.US,D,20110810,000000,29.3373,29.6436,28.7685,28.7685,191066.03692749,0
+RBLD.US,D,20110811,000000,29.3313,30.8161,29.1317,30.5337,227077.0722427,0
+RBLD.US,D,20110812,000000,30.9727,31.0895,30.6425,30.857,82522.825591954,0
+RBLD.US,D,20110815,000000,31.4457,31.8588,31.4457,31.8588,17361.622347166,0
+RBLD.US,D,20110816,000000,31.3948,31.6243,31.1663,31.296,20661.77372036,0
+RBLD.US,D,20110817,000000,31.9247,32.0035,31.3529,31.6243,24282.620034162,0
+RBLD.US,D,20110818,000000,30.0737,30.1246,29.5598,29.7684,21501.593596077,0
+RBLD.US,D,20110819,000000,29.2315,29.915,29.2315,29.2644,4335.3947283444,0
+RBLD.US,D,20110822,000000,29.6526,29.7254,29.0659,29.4111,9534.6614529516,0
+RBLD.US,D,20110823,000000,29.2166,30.1076,29.1657,30.1076,4075.8322607898,0
+RBLD.US,D,20110824,000000,29.9979,30.4209,29.9979,30.381,2247.8710993242,0
+RBLD.US,D,20110825,000000,30.2383,30.2753,29.7604,29.8153,3592.785506499,0
+RBLD.US,D,20110826,000000,30.2303,30.4698,30.2303,30.3022,691.498465686,0
+RBLD.US,D,20110829,000000,31.1743,31.4198,31.0146,31.3868,10490.733244639,0
+RBLD.US,D,20110830,000000,31.4776,31.7022,31.4537,31.7022,849.8415926112,0
+RBLD.US,D,20110831,000000,32.3208,32.3378,31.9147,32.1881,1999.332520353,0
+RBLD.US,D,20110901,000000,31.7989,31.9965,31.4776,31.5355,7187.5753563768,0
+RBLD.US,D,20110902,000000,30.9498,31.0586,30.6435,30.6604,2883.2479504038,0
+RBLD.US,D,20110906,000000,29.3662,29.6606,29.3463,29.5518,3332.220867255,0
+RBLD.US,D,20110907,000000,30.381,30.857,30.1475,30.857,5476.868282571,0
+RBLD.US,D,20110908,000000,30.6774,30.9897,30.4209,30.4209,8380.1596667628,0
+RBLD.US,D,20110909,000000,29.7983,29.7983,29.1317,29.2225,4220.1449840634,0
+RBLD.US,D,20110912,000000,28.8673,29.0749,28.3065,28.9112,2725.906995168,0
+RBLD.US,D,20110913,000000,29.0569,29.4111,29.024,29.2225,3203.9428910118,0
+RBLD.US,D,20110914,000000,29.1906,29.939,29.016,29.939,7961.2519005936,0
+RBLD.US,D,20110915,000000,30.1715,30.4858,30.1715,30.396,4330.3838698974,0
+RBLD.US,D,20110916,000000,30.4858,30.4858,30.1934,30.3391,3484.5509640438,0
+RBLD.US,D,20110919,000000,29.3812,29.8153,29.3562,29.8153,2244.864584256,0
+RBLD.US,D,20110920,000000,29.7913,29.8382,29.3882,29.3882,2961.417342177,0
+RBLD.US,D,20110921,000000,29.2724,29.3662,28.5231,28.5231,19601.476072975,0
+RBLD.US,D,20110922,000000,27.6001,27.7617,27.0263,27.3306,6510.1072943424,0
+RBLD.US,D,20110923,000000,27.3386,27.6719,27.3386,27.3646,1572.4073806686,0
+RBLD.US,D,20110926,000000,27.3466,27.644,27.1979,27.644,2972.4412307604,0
+RBLD.US,D,20110927,000000,28.7366,29.024,28.5051,28.531,3728.078684568,0
+RBLD.US,D,20110928,000000,28.8015,29.0479,28.2975,28.2975,13821.951940205,0
+RBLD.US,D,20110929,000000,29.1158,29.1397,28.4951,28.5869,11917.825730345,0
+RBLD.US,D,20110930,000000,28.086,28.1129,27.8296,27.9283,11383.668219895,0
+RBLD.US,D,20111003,000000,27.644,28.068,26.9944,27.0263,21282.117996098,0
+RBLD.US,D,20111004,000000,26.6601,27.5033,26.248,27.5033,14770.006358377,0
+RBLD.US,D,20111005,000000,27.6959,28.075,27.6959,27.9663,853.8502793688,0
+RBLD.US,D,20111006,000000,28.8284,29.016,28.8284,28.8404,938.0327012784,0
+RBLD.US,D,20111007,000000,29.016,29.1068,28.6458,29.016,2783.0307814638,0
+RBLD.US,D,20111010,000000,29.9759,30.1395,29.8312,30.0328,15531.656842321,0
+RBLD.US,D,20111011,000000,29.9979,30.1785,29.9979,30.1785,919.9936108692,0
+RBLD.US,D,20111012,000000,30.6594,31.0645,30.6594,30.9069,1289.7949642578,0
+RBLD.US,D,20111013,000000,30.4788,30.5437,30.2932,30.5107,1875.0632308674,0
+RBLD.US,D,20111014,000000,31.0895,31.2122,30.9149,31.1972,4877.5696123098,0
+RBLD.US,D,20111017,000000,30.7592,30.7592,30.1326,30.3561,3446.4684398466,0
+RBLD.US,D,20111018,000000,30.1076,30.9248,30.1076,30.9248,2934.3587065632,0
+RBLD.US,D,20111019,000000,30.6425,30.6514,30.0657,30.2204,5575.0811081322,0
+RBLD.US,D,20111020,000000,30.1246,30.1785,29.9829,30.1166,8136.6319462386,0
+RBLD.US,D,20111021,000000,30.9069,30.9997,30.6425,30.9997,19649.580314066,0
+RBLD.US,D,20111024,000000,31.4617,31.9396,31.335,31.8508,3058.6279960488,0
+RBLD.US,D,20111025,000000,31.5794,31.7101,31.5794,31.5944,604.3095287082,0
+RBLD.US,D,20111026,000000,31.8658,32.0394,31.5116,31.9496,4214.131953927,0
+RBLD.US,D,20111027,000000,32.9734,33.6878,32.6591,33.6878,4537.8334096032,0
+RBLD.US,D,20111028,000000,33.0572,33.0572,33.0303,33.0303,876.900228225,0
+RBLD.US,D,20111031,000000,32.0045,32.0594,31.6762,31.6762,1182.562593492,0
+RBLD.US,D,20111101,000000,30.1326,30.5437,30.1326,30.4529,1930.1826737844,0
+RBLD.US,D,20111102,000000,30.6425,31.1074,30.6425,30.831,1567.3965222216,0
+RBLD.US,D,20111103,000000,31.2801,31.9067,31.0805,31.9067,3200.9363759436,0
+RBLD.US,D,20111104,000000,31.1703,31.4248,31.1334,31.325,4229.164529268,0
+RBLD.US,D,20111107,000000,31.4537,31.6393,30.9897,31.6393,2477.3684161968,0
+RBLD.US,D,20111108,000000,31.1803,31.8079,31.1803,31.79,2496.4096782954,0
+RBLD.US,D,20111109,000000,30.5696,30.5696,30.0737,30.0817,3435.4445512632,0
+RBLD.US,D,20111110,000000,29.8811,30.1395,29.8651,30.1395,868.8828547098,0
+RBLD.US,D,20111111,000000,30.7213,31.0805,30.7213,31.0645,2144.647415316,0
+RBLD.US,D,20111114,000000,30.2932,30.4698,30.2932,30.4698,1684.6506098814,0
+RBLD.US,D,20111115,000000,30.0557,30.4529,30.0328,30.4529,1303.8253679094,0
+RBLD.US,D,20111116,000000,30.2204,30.412,30.1934,30.412,944.0457314148,0
+RBLD.US,D,20111117,000000,29.933,29.933,29.47,29.5029,3095.7083485566,0
+RBLD.US,D,20111118,000000,29.7254,29.7434,29.5369,29.5369,728.5788181938,0
+RBLD.US,D,20111121,000000,28.8094,28.8094,28.3734,28.7286,11945.886537648,0
+RBLD.US,D,20111122,000000,28.4951,28.6298,28.3554,28.3554,4104.8952397824,0
+RBLD.US,D,20111123,000000,27.8006,27.8375,27.7188,27.7527,4017.7063028046,0
+RBLD.US,D,20111125,000000,27.5851,27.6529,27.5402,27.5402,33901.463909023,0
+RBLD.US,D,20111128,000000,28.56,28.7605,28.4871,28.5231,3133.7908727538,0
+RBLD.US,D,20111129,000000,28.7027,28.8863,28.5869,28.7516,10554.872232761,0
+RBLD.US,D,20111130,000000,30.1246,30.1854,30.0637,30.1854,1037.247698529,0
+RBLD.US,D,20111201,000000,30.0657,30.1715,29.9669,30.0497,2954.4021403512,0
+RBLD.US,D,20111202,000000,30.4459,30.4459,30.2383,30.2383,3133.7908727538,0
+RBLD.US,D,20111205,000000,30.8829,30.8989,30.5197,30.5606,12767.667322956,0
+RBLD.US,D,20111206,000000,30.4369,30.6953,30.387,30.6953,5129.1147063492,0
+RBLD.US,D,20111207,000000,30.2453,30.381,30.0537,30.3012,2088.5258007096,0
+RBLD.US,D,20111208,000000,30.1376,30.1376,29.6027,29.6117,8280.9446695122,0
+RBLD.US,D,20111209,000000,30.0966,30.1765,30.0966,30.1765,1523.300967888,0
+RBLD.US,D,20111212,000000,29.3054,29.3562,29.2166,29.3562,2206.7820600588,0
+RBLD.US,D,20111213,000000,29.3562,29.5788,28.7116,28.7116,11293.472767849,0
+RBLD.US,D,20111214,000000,28.1179,28.2347,28.075,28.2347,1644.5637423054,0
+RBLD.US,D,20111215,000000,28.4512,28.4682,28.2347,28.2397,3253.0493037924,0
+RBLD.US,D,20111216,000000,28.7276,28.7366,28.3454,28.4333,3013.5302700258,0
+RBLD.US,D,20111219,000000,28.539,28.539,27.8605,27.8605,2038.4172162396,0
+RBLD.US,D,20111220,000000,29.0848,29.3233,29.0848,29.3233,1120.4279487492,0
+RBLD.US,D,20111221,000000,29.0489,29.1856,28.9611,29.1856,1403.04036516,0
+RBLD.US,D,20111222,000000,29.1856,29.6945,29.1856,29.6945,2323.0339760292,0
+RBLD.US,D,20111223,000000,29.946,29.946,29.8362,29.8701,410.890392654,0
+RBLD.US,D,20111227,000000,29.8861,29.921,29.8532,29.8532,10096.879770705,0
+RBLD.US,D,20111228,000000,29.3333,29.6307,29.2425,29.2425,2570.570383311,0
+RBLD.US,D,20111229,000000,29.5548,29.7215,29.5548,29.7215,3792.2176726896,0
+RBLD.US,D,20111230,000000,29.8621,29.9659,29.8621,29.912,2546.5182627654,0
+RBLD.US,D,20120103,000000,30.7931,30.9757,30.7931,30.9757,8150.6623498902,0
+RBLD.US,D,20120104,000000,30.5018,30.7233,30.402,30.7233,6226.4927062422,0
+RBLD.US,D,20120105,000000,30.3631,30.3631,30.0238,30.2832,4286.2883155638,0
+RBLD.US,D,20120106,000000,30.2832,30.2832,30.0048,30.1236,4394.522858019,0
+RBLD.US,D,20120109,000000,30.1765,30.1765,30.0717,30.1316,6772.6762769652,0
+RBLD.US,D,20120110,000000,30.7532,30.9019,30.7382,30.859,9192.9209068662,0
+RBLD.US,D,20120111,000000,30.8101,30.9757,30.8101,30.9757,2404.2098828706,0
+RBLD.US,D,20120112,000000,31.1264,31.4826,31.1264,31.4826,362.7861515628,0
+RBLD.US,D,20120113,000000,31.0406,31.1923,30.9837,31.1504,4656.0896689524,0
+RBLD.US,D,20120117,000000,31.9327,32.0474,31.8059,31.8059,4364.457707337,0
+RBLD.US,D,20120118,000000,32.0664,32.4206,32.0664,32.4046,10787.376064702,0
+RBLD.US,D,20120119,000000,32.5952,32.9714,32.5952,32.8846,4675.130931051,0
+RBLD.US,D,20120120,000000,32.7459,32.7708,32.7289,32.7708,2125.6061532174,0
+RBLD.US,D,20120123,000000,33.0363,33.152,32.9115,33.0203,4173.0429146616,0
+RBLD.US,D,20120124,000000,32.3956,32.7838,32.3956,32.6531,6468.0160833876,0
+RBLD.US,D,20120125,000000,32.8197,33.4084,32.714,33.3596,74699.873384497,0
+RBLD.US,D,20120126,000000,33.7826,33.7826,33.2508,33.2588,236811.16586184,0
+RBLD.US,D,20120127,000000,33.2937,33.634,33.2937,33.61,7914.1498311918,0
+RBLD.US,D,20120130,000000,32.8107,33.0632,32.8107,32.9854,5853.6848377854,0
+RBLD.US,D,20120131,000000,33.0762,33.3017,33.0602,33.1859,1313.8470848034,0
+RBLD.US,D,20120201,000000,34.071,34.2885,34.071,34.081,8957.4105598572,0
+RBLD.US,D,20120202,000000,34.3314,34.4642,34.2287,34.3394,4978.7889529392,0
+RBLD.US,D,20120203,000000,34.9621,35.0509,34.9032,35.0509,4181.0602881768,0
+RBLD.US,D,20120206,000000,34.7286,34.8862,34.7286,34.8862,10646.069856496,0
+RBLD.US,D,20120207,000000,34.4642,34.9122,34.4642,34.7795,4979.7911246286,0
+RBLD.US,D,20120208,000000,34.9192,34.9192,34.8254,34.9192,1108.4018884764,0
+RBLD.US,D,20120209,000000,34.9451,35.0339,34.8703,34.994,4283.2818004956,0
+RBLD.US,D,20120210,000000,34.1907,34.3813,34.1219,34.1818,1426.0903140162,0
+RBLD.US,D,20120213,000000,34.4402,34.4472,34.1967,34.4073,5927.845542801,0
+RBLD.US,D,20120214,000000,34.09,34.1568,33.7986,33.8675,14519.463436027,0
+RBLD.US,D,20120215,000000,34.0421,34.1159,33.9163,33.9593,9354.2705488596,0
+RBLD.US,D,20120216,000000,33.9413,34.2546,33.8245,34.2546,3103.7257220718,0
+RBLD.US,D,20120217,000000,34.6178,34.7136,34.553,34.6118,2149.658273763,0
+RBLD.US,D,20120221,000000,34.9281,35.0758,34.7555,35.0758,844.8307341642,0
+RBLD.US,D,20120222,000000,34.7635,35.003,34.7555,34.8254,1960.2478244664,0
+RBLD.US,D,20120223,000000,34.4642,35.0339,34.4642,35.0339,1527.3096546456,0
+RBLD.US,D,20120224,000000,35.5538,35.6326,35.467,35.467,649.4072547312,0
+RBLD.US,D,20120227,000000,35.2944,35.3432,35.1636,35.2594,16930.688520724,0
+RBLD.US,D,20120228,000000,35.3163,35.3682,35.2435,35.3343,2433.2728618632,0
+RBLD.US,D,20120229,000000,34.995,35.0958,34.8334,34.9621,8157.677551716,0
+RBLD.US,D,20120301,000000,35.2085,35.2235,35.1187,35.2085,1339.9035487278,0
+RBLD.US,D,20120302,000000,35.0808,35.0808,34.8822,34.9172,7474.1964595452,0
+RBLD.US,D,20120305,000000,34.7635,34.7635,34.6527,34.7635,2909.3044143282,0
+RBLD.US,D,20120306,000000,33.8206,33.8206,33.3037,33.3466,4738.2677474832,0
+RBLD.US,D,20120307,000000,33.7278,34.1109,33.7278,34.0042,2558.5443230382,0
+RBLD.US,D,20120308,000000,34.8673,34.9501,34.8224,34.8304,1146.4844126736,0
+RBLD.US,D,20120309,000000,34.8573,34.8573,34.7525,34.7685,1148.4887560524,0
+RBLD.US,D,20120312,000000,34.537,34.6957,34.537,34.6687,2537.4987175608,0
+RBLD.US,D,20120313,000000,34.6278,35.0938,34.6178,35.0938,4787.3741602638,0
+RBLD.US,D,20120314,000000,35.2155,35.2155,34.7376,34.7795,3492.568337559,0
+RBLD.US,D,20120315,000000,35.2155,35.2594,35.0678,35.0678,863.8719962628,0
+RBLD.US,D,20120316,000000,35.437,35.437,35.1756,35.1756,1918.1566135116,0
+RBLD.US,D,20120319,000000,35.1636,35.4819,35.1636,35.44,2378.1534189462,0
+RBLD.US,D,20120320,000000,34.8703,34.8703,34.7036,34.7286,3803.241561273,0
+RBLD.US,D,20120321,000000,34.3933,34.6228,34.3594,34.549,3377.318593278,0
+RBLD.US,D,20120322,000000,33.9463,34.067,33.9463,34.0042,1940.2043906784,0
+RBLD.US,D,20120323,000000,34.0042,34.3284,34.0042,34.2835,1055.2867889382,0
+RBLD.US,D,20120326,000000,34.6388,34.8912,34.6388,34.8743,2141.6409002478,0
+RBLD.US,D,20120327,000000,34.8473,34.8473,34.7425,34.7425,789.7112912472,0
+RBLD.US,D,20120328,000000,34.2925,34.3025,33.9463,34.0211,4837.4827447338,0
+RBLD.US,D,20120329,000000,33.7936,33.8625,33.7108,33.7527,2296.9775121048,0
+RBLD.US,D,20120330,000000,34.0361,34.1788,33.8764,34.1788,1425.0881423268,0
+RBLD.US,D,20120402,000000,33.8625,34.4033,33.8625,34.3763,3240.0210718302,0
+RBLD.US,D,20120403,000000,34.0371,34.094,33.8625,33.8625,1237.682036409,0
+RBLD.US,D,20120404,000000,32.9564,33.0482,32.9045,33.0402,2243.8624125666,0
+RBLD.US,D,20120405,000000,32.707,32.9794,32.707,32.9045,617.3377606704,0
+RBLD.US,D,20120409,000000,32.5054,32.6072,32.4066,32.5144,4347.4207886172,0
+RBLD.US,D,20120410,000000,32.1991,32.3647,31.6094,31.6094,2178.7212527556,0
+RBLD.US,D,20120411,000000,32.3807,32.4396,32.248,32.3897,581.259579852,0
+RBLD.US,D,20120412,000000,32.5892,33.1121,32.5892,33.0402,3360.2816745582,0
+RBLD.US,D,20120413,000000,32.7169,32.7169,32.3567,32.3567,1418.072940501,0
+RBLD.US,D,20120416,000000,32.4066,32.6481,32.1821,32.3408,4486.7226534438,0
+RBLD.US,D,20120417,000000,33.1989,33.3855,33.1989,33.2458,1537.3313715396,0
+RBLD.US,D,20120418,000000,32.6311,32.673,32.5733,32.5733,6807.7522860942,0
+RBLD.US,D,20120419,000000,32.3727,32.3807,32.1342,32.1751,2959.4129987982,0
+RBLD.US,D,20120420,000000,32.4146,32.6651,32.4146,32.4884,1543.344401676,0
+RBLD.US,D,20120423,000000,31.4178,31.6573,31.4178,31.5934,2372.1403888098,0
+RBLD.US,D,20120424,000000,31.791,32.0853,31.791,31.9337,1516.2857660622,0
+RBLD.US,D,20120425,000000,32.5333,32.5733,32.4745,32.5733,2170.7038792404,0
+RBLD.US,D,20120426,000000,32.5543,32.6311,32.4745,32.6311,1434.1076875314,0
+RBLD.US,D,20120427,000000,32.7738,33.0572,32.7399,32.9045,3474.5292471498,0
+RBLD.US,D,20120430,000000,32.7479,32.7479,32.5852,32.696,3835.3110553338,0
+RBLD.US,D,20120501,000000,32.698,33.3316,32.698,33.2079,4340.4055867914,0
+RBLD.US,D,20120502,000000,32.4306,32.6651,32.4306,32.6651,2526.4748289774,0
+RBLD.US,D,20120503,000000,32.3647,32.3647,32.1651,32.239,1693.670155086,0
+RBLD.US,D,20120504,000000,31.8159,31.8159,31.4008,31.4178,3095.7083485566,0
+RBLD.US,D,20120507,000000,31.5864,31.6393,31.5345,31.5934,1943.2109057466,0
+RBLD.US,D,20120508,000000,30.851,30.8939,30.835,30.869,2192.7516564072,0
+RBLD.US,D,20120509,000000,30.6295,30.7382,30.3311,30.7382,4338.4012434126,0
+RBLD.US,D,20120510,000000,30.9099,31.0595,30.9019,30.9019,1701.6875286012,0
+RBLD.US,D,20120511,000000,30.6963,30.9099,30.6963,30.8271,2516.4531120834,0
+RBLD.US,D,20120514,000000,30.0807,30.1635,30.0807,30.0877,5680.3091355192,0
+RBLD.US,D,20120515,000000,29.7484,30.0058,29.5728,29.6127,4371.4729091628,0
+RBLD.US,D,20120516,000000,29.3902,29.3902,29.1238,29.1667,5513.9486350788,0
+RBLD.US,D,20120517,000000,28.8753,29.2096,28.6109,28.6109,28555.880117764,0
+RBLD.US,D,20120518,000000,28.5759,28.5849,28.3105,28.3784,12839.823684593,0
+RBLD.US,D,20120521,000000,28.6188,29.3762,28.6188,29.3762,2481.3771029544,0
+RBLD.US,D,20120522,000000,29.7484,29.8442,29.5159,29.5239,46751.30931051,0
+RBLD.US,D,20120523,000000,29.0858,29.1078,28.5201,29.1078,6473.0269418346,0
+RBLD.US,D,20120524,000000,29.1327,29.1327,28.8753,28.8753,1566.3943505322,0
+RBLD.US,D,20120525,000000,28.9851,29.0928,28.9851,28.991,1236.6798647196,0
+RBLD.US,D,20120529,000000,29.3493,29.6217,29.2425,29.4311,3717.0547959846,0
+RBLD.US,D,20120530,000000,28.7007,28.7007,28.567,28.5759,3645.9006060372,0
+RBLD.US,D,20120531,000000,28.4203,28.6358,28.1618,28.5919,4182.0624598662,0
+RBLD.US,D,20120601,000000,27.9204,27.9204,27.7368,27.7946,5235.3449054256,0
+RBLD.US,D,20120604,000000,27.8465,27.9054,27.4055,27.6001,11432.774632675,0
+RBLD.US,D,20120605,000000,27.7148,27.8854,27.7148,27.8076,3873.393579531,0
+RBLD.US,D,20120606,000000,28.3235,29.021,28.3235,29.021,2581.5942718944,0
+RBLD.US,D,20120607,000000,29.1736,29.2914,29.1387,29.2844,1421.0794555692,0
+RBLD.US,D,20120608,000000,28.8025,29.0908,28.8025,28.9302,4747.2872926878,0
+RBLD.US,D,20120611,000000,29.1407,29.1407,28.9611,28.9781,1619.5094500704,0
+RBLD.US,D,20120612,000000,28.6009,28.8583,28.6009,28.7266,8201.7731060496,0
+RBLD.US,D,20120613,000000,28.559,28.7106,28.559,28.7106,1438.116374289,0
+RBLD.US,D,20120614,000000,28.5929,28.7595,28.5929,28.7595,2304.99488562,0
+RBLD.US,D,20120615,000000,28.9821,29.1058,28.9821,29.1058,520.1271067986,0
+RBLD.US,D,20120618,000000,28.9342,29.1577,28.9342,29.1238,6606.3157765248,0
+RBLD.US,D,20120619,000000,29.6127,29.6885,29.6127,29.6486,2327.0426627868,0
+RBLD.US,D,20120620,000000,29.5478,29.7733,29.5478,29.6217,1510.2727359258,0
+RBLD.US,D,20120621,000000,29.3413,29.3413,28.6777,28.6777,8777.0196557652,0
+RBLD.US,D,20120622,000000,28.9302,28.9302,28.8294,28.8962,2079.506255505,0
+RBLD.US,D,20120625,000000,28.2387,28.2387,28.2387,28.2387,519.1249351092,0
+RBLD.US,D,20120626,000000,28.2726,28.5749,28.2656,28.5749,3304.1600599518,0
+RBLD.US,D,20120627,000000,28.8194,29.0459,28.7436,28.988,6372.8097728946,0
+RBLD.US,D,20120628,000000,28.7106,29.0818,28.7106,29.0818,2860.1980015476,0
+RBLD.US,D,20120629,000000,30.2074,30.3551,30.1894,30.3551,528.1444803138,0
+RBLD.US,D,20120702,000000,30.4958,30.6155,30.4958,30.5127,654.4181131782,0
+RBLD.US,D,20120703,000000,30.9757,30.9757,30.9757,30.9757,192.4169643648,0
+RBLD.US,D,20120705,000000,30.6235,30.6235,30.4628,30.4628,1127.443150575,0
+RBLD.US,D,20120706,000000,30.0428,30.0428,29.8791,29.9051,3441.4575813996,0
+RBLD.US,D,20120709,000000,29.8711,29.9979,29.8711,29.9979,892.9349752554,0
+RBLD.US,D,20120710,000000,30.0827,30.1894,29.6785,29.7374,8327.0445672246,0
+RBLD.US,D,20120711,000000,29.8352,29.9051,29.8352,29.9051,473.0250373968,0
+RBLD.US,D,20120713,000000,29.7564,30.0328,29.7564,30.0178,4276.2665986698,0
+RBLD.US,D,20120716,000000,29.9051,30.0827,29.8791,29.948,2016.3694390728,0
+RBLD.US,D,20120717,000000,29.9659,30.2074,29.948,30.1415,1414.0642537434,0
+RBLD.US,D,20120718,000000,30.1006,30.3192,30.1006,30.3092,1624.5203085174,0
+RBLD.US,D,20120719,000000,30.3092,30.3471,30.3092,30.3092,776.683059285,0
+RBLD.US,D,20120720,000000,29.6356,29.6356,29.5688,29.5688,649.4072547312,0
+RBLD.US,D,20120723,000000,28.8883,28.8883,28.7855,28.8114,1716.7201039422,0
+RBLD.US,D,20120724,000000,28.9152,28.9152,28.2556,28.2556,1439.1185459784,0
+RBLD.US,D,20120725,000000,28.6358,28.7196,28.4991,28.6608,1578.420410805,0
+RBLD.US,D,20120726,000000,29.484,29.6785,29.3842,29.6456,14841.160548325,0
+RBLD.US,D,20120727,000000,29.8961,30.4628,29.8961,30.2902,248718.96987529,0
+RBLD.US,D,20120730,000000,30.7831,30.7831,30.5287,30.5367,2626.6919979174,0
+RBLD.US,D,20120731,000000,30.4299,30.6295,30.4299,30.4628,8014.3670001318,0
+RBLD.US,D,20120801,000000,30.3092,30.5287,29.6267,30.3002,3575.7485877792,0
+RBLD.US,D,20120802,000000,29.6177,29.6177,29.5009,29.5279,21742.114801533,0
+RBLD.US,D,20120803,000000,30.7991,30.7991,30.5726,30.5726,1692.6679833966,0
+RBLD.US,D,20120806,000000,30.8999,31.314,30.8999,31.1633,2859.1958298582,0
+RBLD.US,D,20120807,000000,31.2441,31.5784,31.2441,31.4657,3922.4999923116,0
+RBLD.US,D,20120808,000000,31.3549,31.5245,31.3549,31.4307,1290.7971359472,0
+RBLD.US,D,20120809,000000,31.5585,31.5585,31.4138,31.4736,57990.664807131,0
+RBLD.US,D,20120810,000000,31.3739,31.4816,31.2881,31.4816,72427.950164627,0
+RBLD.US,D,20120813,000000,31.2621,31.4487,31.1354,31.2721,457377.12863851,0
+RBLD.US,D,20120814,000000,31.2621,31.3549,31.2212,31.2212,3844.3306005384,0
+RBLD.US,D,20120816,000000,31.3888,31.8359,31.3649,31.8269,1838.985050049,0
+RBLD.US,D,20120817,000000,31.9726,32.0893,31.9726,32.0893,1425.0881423268,0
+RBLD.US,D,20120820,000000,31.8189,31.9207,31.8189,31.8947,887.9241168084,0
+RBLD.US,D,20120821,000000,32.1053,32.3587,32.0284,32.0464,3262.068848997,0
+RBLD.US,D,20120822,000000,31.6303,31.8448,31.6084,31.8269,1598.463844593,0
+RBLD.US,D,20120823,000000,31.7101,31.8269,31.6393,31.7351,19331.891888526,0
+RBLD.US,D,20120824,000000,31.5076,31.7101,31.5076,31.6243,4325.3730114504,0
+RBLD.US,D,20120827,000000,31.793,31.793,31.6014,31.6014,1697.6788418436,0
+RBLD.US,D,20120829,000000,31.314,31.314,31.2212,31.2212,1325.8731450762,0
+RBLD.US,D,20120830,000000,30.7412,30.7412,30.7412,30.7412,236.5125186984,0
+RBLD.US,D,20120831,000000,31.2541,31.2541,31.0855,31.1134,737.5983633984,0
+RBLD.US,D,20120904,000000,30.6913,30.8759,30.6913,30.8759,3271.0883942016,0
+RBLD.US,D,20120905,000000,30.867,30.867,30.7831,30.841,6612.3288066612,0
+RBLD.US,D,20120906,000000,31.2352,31.6573,31.2352,31.6573,778.6874026638,0
+RBLD.US,D,20120907,000000,32.0025,32.221,31.9865,32.1641,3655.9223229312,0
+RBLD.US,D,20120910,000000,32.1891,32.3168,32.1891,32.256,2720.896136721,0
+RBLD.US,D,20120911,000000,32.5493,32.5493,32.5493,32.5493,117.2540876598,0
+RBLD.US,D,20120912,000000,32.9484,33.0333,32.9145,32.9145,1556.3726336382,0
+RBLD.US,D,20120913,000000,33.2049,33.4214,32.9814,33.4214,473.0250373968,0
+RBLD.US,D,20120914,000000,34.4821,34.4821,34.1448,34.1448,1986.3042883908,0
+RBLD.US,D,20120917,000000,34.061,34.1878,33.9602,33.9852,3205.9472343906,0
+RBLD.US,D,20120918,000000,33.8086,33.8086,33.6878,33.7397,1723.735305768,0
+RBLD.US,D,20120919,000000,33.8694,33.9024,33.7228,33.9024,3951.5629713042,0
+RBLD.US,D,20120920,000000,33.5052,33.617,33.4474,33.617,16898.619026663,0
+RBLD.US,D,20120921,000000,33.8505,33.8505,33.7048,33.7896,594.2878118142,0
+RBLD.US,D,20120924,000000,33.3935,33.4643,33.3386,33.4563,744.6135652242,0
+RBLD.US,D,20120925,000000,33.4793,33.4793,33.1071,33.1071,14218.811929207,0
+RBLD.US,D,20120926,000000,32.7479,32.8886,32.7479,32.7479,426.9251396844,0
+RBLD.US,D,20120927,000000,33.0083,33.3017,33.0083,33.2258,5341.575104502,0
+RBLD.US,D,20120928,000000,32.9674,32.9674,32.7229,32.8227,5516.955150147,0
+RBLD.US,D,20121001,000000,33.1241,33.1241,33.0682,33.0682,415.901251101,0
+RBLD.US,D,20121002,000000,33.0432,33.0432,33.0333,33.0333,358.7774648052,0
+RBLD.US,D,20121003,000000,33.0173,33.0173,32.9993,33.0083,1783.865607132,0
+RBLD.US,D,20121004,000000,33.4563,33.5052,33.4563,33.4883,17742.447589138,0
+RBLD.US,D,20121005,000000,33.9443,33.9443,33.5571,33.5571,1479.2054135544,0
+RBLD.US,D,20121008,000000,33.2358,33.2428,33.151,33.2049,2691.8331577284,0
+RBLD.US,D,20121009,000000,33.0911,33.0911,32.8786,32.8786,716.552757921,0
+RBLD.US,D,20121010,000000,32.7559,32.7559,32.4695,32.5493,2789.0438116002,0
+RBLD.US,D,20121011,000000,32.7948,32.7948,32.7778,32.7858,412.8947360328,0
+RBLD.US,D,20121012,000000,32.9674,32.9674,32.8886,32.8886,709.5375560952,0
+RBLD.US,D,20121015,000000,32.9904,32.9904,32.9904,32.9904,236.5125186984,0
+RBLD.US,D,20121016,000000,33.3755,33.4474,33.176,33.4474,709.5375560952,0
+RBLD.US,D,20121017,000000,33.8345,33.8425,33.8245,33.8425,1485.2184436908,0
+RBLD.US,D,20121019,000000,33.4214,33.4214,33.3386,33.3466,1610.4899048658,0
+RBLD.US,D,20121022,000000,33.2508,33.3206,33.151,33.3206,2285.9536235214,0
+RBLD.US,D,20121023,000000,32.4775,32.6112,32.4166,32.6112,861.867652884,0
+RBLD.US,D,20121024,000000,32.7948,32.7948,32.6032,32.7299,3817.2719649246,0
+RBLD.US,D,20121025,000000,32.8227,32.8726,32.8227,32.8287,844.8307341642,0
+RBLD.US,D,20121026,000000,32.6531,32.696,32.6112,32.679,1999.332520353,0
+RBLD.US,D,20121031,000000,33.151,33.3017,32.9055,32.9385,3176.884255398,0
+RBLD.US,D,20121101,000000,33.2857,33.3526,33.2508,33.3526,2608.6529075082,0
+RBLD.US,D,20121102,000000,32.9993,33.141,32.8546,32.9584,4331.3860415868,0
+RBLD.US,D,20121105,000000,32.8367,32.8367,32.8367,32.8367,117.2540876598,0
+RBLD.US,D,20121106,000000,33.2189,33.3935,33.2189,33.2757,1599.4660162824,0
+RBLD.US,D,20121107,000000,32.5942,32.6631,32.4326,32.5942,4000.6693840848,0
+RBLD.US,D,20121108,000000,32.5773,32.5773,32.0823,32.1322,2484.3836180226,0
+RBLD.US,D,20121109,000000,31.8698,32.1811,31.8698,32.1811,987.139114059,0
+RBLD.US,D,20121112,000000,32.0464,32.0464,31.8359,31.9636,829.7981588232,0
+RBLD.US,D,20121113,000000,31.5325,31.6842,31.5325,31.5415,674.4615469662,0
+RBLD.US,D,20121114,000000,31.6084,31.6243,31.297,31.3888,6026.0583683622,0
+RBLD.US,D,20121115,000000,31.5585,31.6493,31.4577,31.5505,3291.1318279896,0
+RBLD.US,D,20121116,000000,31.4657,31.6243,31.33,31.6243,1899.115351413,0
+RBLD.US,D,20121119,000000,32.1412,32.1412,32.1412,32.1412,906.965378907,0
+RBLD.US,D,20121120,000000,31.9566,32.221,31.9566,32.1412,1899.115351413,0
+RBLD.US,D,20121121,000000,32.239,32.239,32.239,32.239,236.5125186984,0
+RBLD.US,D,20121123,000000,32.8127,32.8127,32.8127,32.8127,403.8751908282,0
+RBLD.US,D,20121126,000000,32.5413,32.7638,32.5413,32.7229,1427.0924857056,0
+RBLD.US,D,20121127,000000,32.714,32.7948,32.5852,32.5942,2587.6073020308,0
+RBLD.US,D,20121128,000000,32.5773,32.5852,32.4924,32.5852,1543.344401676,0
+RBLD.US,D,20121129,000000,32.8626,32.9674,32.7858,32.9674,2220.8124637104,0
+RBLD.US,D,20121130,000000,32.9993,33.0253,32.9993,33.0253,452.9816036088,0
+RBLD.US,D,20121203,000000,33.5901,33.5901,33.2189,33.3117,13273.764026103,0
+RBLD.US,D,20121204,000000,33.3526,33.4025,33.3466,33.4025,594.2878118142,0
+RBLD.US,D,20121205,000000,33.4963,33.4963,33.4963,33.4963,458.9946337452,0
+RBLD.US,D,20121206,000000,33.5491,33.5741,33.5491,33.5491,526.140136935,0
+RBLD.US,D,20121210,000000,33.9263,33.9443,33.8086,33.9263,1312.844913114,0
+RBLD.US,D,20121211,000000,34.3464,34.3464,34.3464,34.3464,146.3170666524,0
+RBLD.US,D,20121212,000000,34.4562,34.54,34.3384,34.3384,730.5831615726,0
+RBLD.US,D,20121213,000000,34.3235,34.3314,34.1029,34.2267,3281.1101110956,0
+RBLD.US,D,20121214,000000,34.4173,34.533,34.4173,34.4482,2626.6919979174,0
+RBLD.US,D,20121217,000000,34.557,34.7186,34.557,34.7186,384.8339287296,0
+RBLD.US,D,20121218,000000,35.1666,35.4241,35.1227,35.4241,4210.1232671694,0
+RBLD.US,D,20121219,000000,35.8312,35.8891,35.7204,35.7204,4842.4936031808,0
+RBLD.US,D,20121220,000000,35.7873,35.939,35.7873,35.939,1656.5898025782,0
+RBLD.US,D,20121221,000000,35.449,35.5618,35.44,35.44,1760.8156582758,0
+RBLD.US,D,20121224,000000,35.4081,35.4909,35.4081,35.4909,1485.2184436908,0
+RBLD.US,D,20121226,000000,35.4819,35.6616,35.459,35.5618,13352.935589566,0
+RBLD.US,D,20121227,000000,35.5288,35.6616,35.3602,35.6616,4294.305689079,0
+RBLD.US,D,20121228,000000,35.2205,35.3003,35.1736,35.2295,4722.2330004528,0
+RBLD.US,D,20121231,000000,35.4051,35.6276,35.4051,35.6276,1200.6016839012,0
+RBLD.US,D,20130102,000000,36.5217,36.5626,36.4029,36.5626,8001.3387681696,0
+RBLD.US,D,20130103,000000,36.4598,36.4868,36.2682,36.2682,6761.6523883818,0
+RBLD.US,D,20130104,000000,36.2872,36.379,36.2872,36.379,344.7470611536,0
+RBLD.US,D,20130107,000000,36.363,36.363,36.363,36.363,594.2878118142,0
+RBLD.US,D,20130108,000000,36.1166,36.1265,36.1166,36.1265,473.0250373968,0
+RBLD.US,D,20130109,000000,36.4688,36.5875,36.4518,36.5137,2137.6322134902,0
+RBLD.US,D,20130110,000000,36.8649,37.0795,36.8649,37.0695,3478.5379339074,0
+RBLD.US,D,20130111,000000,36.7652,36.8839,36.7312,36.8649,3361.2838462476,0
+RBLD.US,D,20130114,000000,36.9318,36.9318,36.7911,36.7911,771.672200838,0
+RBLD.US,D,20130117,000000,36.6644,36.9088,36.6644,36.9088,4552.8659849442,0
+RBLD.US,D,20130118,000000,36.6564,36.7652,36.6195,36.7652,830.8003305126,0
+RBLD.US,D,20130122,000000,36.6564,36.816,36.6564,36.816,333.7231725702,0
+RBLD.US,D,20130123,000000,36.5965,36.6983,36.5965,36.6195,612.3269022234,0
+RBLD.US,D,20130124,000000,36.8071,36.8071,36.8071,36.8071,594.2878118142,0
+RBLD.US,D,20130125,000000,37.0016,37.0016,36.9138,36.9138,6582.2636559792,0
+RBLD.US,D,20130128,000000,37.0545,37.0545,37.0106,37.0545,1131.4518373326,0
+RBLD.US,D,20130129,000000,36.9747,37.0974,36.9747,36.9927,2620.678967781,0
+RBLD.US,D,20130130,000000,36.9647,36.9647,36.9567,36.9567,2084.517113952,0
+RBLD.US,D,20130131,000000,36.7312,36.7312,36.6464,36.6464,912.9784090434,0
+RBLD.US,D,20130201,000000,36.9747,37.0615,36.9647,37.0615,1674.6288929874,0
+RBLD.US,D,20130204,000000,36.0906,36.0906,35.7873,35.8571,1839.9872217384,0
+RBLD.US,D,20130205,000000,36.0477,36.0477,36.0477,36.0477,250.54292235,0
+RBLD.US,D,20130206,000000,35.898,36.0996,35.898,36.0996,3974.6129201604,0
+RBLD.US,D,20130207,000000,36.3191,36.3191,36.0637,36.0906,506.096703147,0
+RBLD.US,D,20130211,000000,36.3291,36.3451,36.2283,36.2283,3324.2034937398,0
+RBLD.US,D,20130212,000000,36.363,36.5436,36.363,36.5047,4721.2308287634,0
+RBLD.US,D,20130213,000000,36.7582,36.7741,36.7582,36.7741,1783.865607132,0
+RBLD.US,D,20130214,000000,36.6983,36.6983,36.6195,36.6564,594.2878118142,0
+RBLD.US,D,20130215,000000,36.3381,36.3381,36.3381,36.3381,236.5125186984,0
+RBLD.US,D,20130219,000000,36.6803,36.847,36.6803,36.847,1090.3627980672,0
+RBLD.US,D,20130220,000000,36.6744,36.7392,36.5307,36.5307,5050.945314576,0
+RBLD.US,D,20130221,000000,36.0407,36.0407,35.9489,35.9819,2491.3988198484,0
+RBLD.US,D,20130222,000000,36.4369,36.4598,36.396,36.4119,11191.25125553,0
+RBLD.US,D,20130225,000000,36.1595,36.1595,35.459,35.5288,4089.8626644414,0
+RBLD.US,D,20130226,000000,35.7124,35.8232,35.6176,35.8232,2847.1697695854,0
+RBLD.US,D,20130227,000000,36.2124,36.6125,36.0158,36.6125,7130.451570081,0
+RBLD.US,D,20130228,000000,36.5855,36.5855,36.5017,36.5017,1755.8047998288,0
+RBLD.US,D,20130301,000000,35.939,35.939,35.939,35.939,405.879534207,0
+RBLD.US,D,20130304,000000,35.6356,35.6356,35.6356,35.6356,614.3312456022,0
+RBLD.US,D,20130305,000000,36.2523,36.3111,35.915,36.2872,3380.3251083462,0
+RBLD.US,D,20130306,000000,36.363,36.363,36.2124,36.2213,4338.4012434126,0
+RBLD.US,D,20130307,000000,36.2772,36.2772,36.2613,36.2613,489.0597844272,0
+RBLD.US,D,20130308,000000,36.2433,36.4369,36.2433,36.4369,821.780785308,0
+RBLD.US,D,20130311,000000,36.2942,36.2942,36.2942,36.2942,219.4755999786,0
+RBLD.US,D,20130312,000000,36.3451,36.3451,36.2024,36.2024,1120.4279487492,0
+RBLD.US,D,20130313,000000,36.2124,36.2433,36.2124,36.2433,4272.2579119122,0
+RBLD.US,D,20130314,000000,36.379,36.4957,36.379,36.4957,430.933826442,0
+RBLD.US,D,20130315,000000,36.4119,36.4369,36.387,36.4369,947.052246483,0
+RBLD.US,D,20130318,000000,36.2373,36.2373,36.2373,36.2373,239.5190337666,0
+RBLD.US,D,20130319,000000,36.1086,36.1665,35.7374,35.7374,1025.2216382562,0
+RBLD.US,D,20130320,000000,36.2373,36.4029,36.2373,36.4029,710.5397277846,0
+RBLD.US,D,20130321,000000,36.1665,36.1744,36.0318,36.1086,3410.3902590282,0
+RBLD.US,D,20130322,000000,36.0996,36.1086,36.0557,36.0637,2699.8505312436,0
+RBLD.US,D,20130325,000000,36.0806,36.0806,35.7873,35.9579,1410.0555669858,0
+RBLD.US,D,20130326,000000,35.8571,35.931,35.8571,35.931,830.8003305126,0
+RBLD.US,D,20130327,000000,35.6695,35.8052,35.6695,35.8052,1501.2531907212,0
+RBLD.US,D,20130328,000000,36.1086,36.1086,36.1086,36.1086,139.3018648266,0
+RBLD.US,D,20130401,000000,35.9579,35.9649,35.5618,35.5618,9210.9599972754,0
+RBLD.US,D,20130402,000000,35.8232,35.9649,35.8232,35.9649,1657.5919742676,0
+RBLD.US,D,20130403,000000,35.2295,35.2295,35.0209,35.0629,2693.8375011072,0
+RBLD.US,D,20130404,000000,35.2045,35.2045,35.1137,35.2045,685.4854355496,0
+RBLD.US,D,20130405,000000,34.4911,35.0209,34.4911,35.0209,8005.3474549272,0
+RBLD.US,D,20130408,000000,35.0269,35.2914,35.0269,35.2914,473.0250373968,0
+RBLD.US,D,20130409,000000,35.4819,35.6945,35.475,35.6007,3660.9331813782,0
+RBLD.US,D,20130410,000000,35.931,36.2213,35.931,36.1086,1239.6863797878,0
+RBLD.US,D,20130411,000000,36.2283,36.2872,36.2283,36.2872,709.5375560952,0
+RBLD.US,D,20130412,000000,35.931,35.931,35.7304,35.7304,1899.115351413,0
+RBLD.US,D,20130415,000000,35.1816,35.1816,34.977,34.995,947.052246483,0
+RBLD.US,D,20130416,000000,34.9291,35.1666,34.8952,35.1497,2182.7299395132,0
+RBLD.US,D,20130417,000000,34.6318,34.6318,34.1538,34.1538,16666.115194722,0
+RBLD.US,D,20130418,000000,34.4821,34.4821,34.4821,34.4821,117.2540876598,0
+RBLD.US,D,20130419,000000,34.3993,34.549,34.3993,34.549,3383.3316234144,0
+RBLD.US,D,20130422,000000,34.533,34.7186,34.533,34.7186,1366.9621843416,0
+RBLD.US,D,20130423,000000,35.3921,35.3921,35.3602,35.3602,1126.4409788856,0
+RBLD.US,D,20130424,000000,35.5358,35.6865,35.3921,35.6865,14593.624141043,0
+RBLD.US,D,20130425,000000,35.7124,36.1665,35.7124,35.9489,19625.52819352,0
+RBLD.US,D,20130426,000000,36.0407,36.0407,35.915,35.915,320.694940608,0
+RBLD.US,D,20130429,000000,35.9819,35.9978,35.8891,35.8891,2820.1111339716,0
+RBLD.US,D,20130430,000000,36.0138,36.0138,35.936,35.9549,4203.1080653436,0
+RBLD.US,D,20130501,000000,36.0248,36.0248,35.7204,35.7204,1222.649461068,0
+RBLD.US,D,20130502,000000,35.5548,35.9898,35.5548,35.939,7578.4223152428,0
+RBLD.US,D,20130503,000000,36.5686,36.5686,36.5626,36.5626,961.0826501346,0
+RBLD.US,D,20130506,000000,36.5776,36.5776,36.5776,36.5776,285.618931479,0
+RBLD.US,D,20130507,000000,36.7252,36.816,36.7252,36.816,442.9598867148,0
+RBLD.US,D,20130508,000000,37.28,37.28,37.28,37.28,137.2975214478,0
+RBLD.US,D,20130509,000000,37.1952,37.28,37.1543,37.1603,1447.1359194936,0
+RBLD.US,D,20130510,000000,36.7911,37.0256,36.7911,37.0256,1480.2075852438,0
+RBLD.US,D,20130514,000000,37.0106,37.3569,37.0106,37.3569,570.2356912686,0
+RBLD.US,D,20130515,000000,37.2032,37.2102,37.1952,37.1952,473.0250373968,0
+RBLD.US,D,20130516,000000,37.0545,37.0545,37.0256,37.0256,594.2878118142,0
+RBLD.US,D,20130517,000000,37.5006,37.5415,37.5006,37.5415,473.0250373968,0
+RBLD.US,D,20130520,000000,37.9456,38.2998,37.9456,38.2998,1783.865607132,0
+RBLD.US,D,20130521,000000,38.1921,38.2439,38.1921,38.2439,1425.0881423268,0
+RBLD.US,D,20130522,000000,38.3417,38.4335,37.9117,37.9117,594.2878118142,0
+RBLD.US,D,20130523,000000,36.8071,37.3569,36.8071,37.3569,358.7774648052,0
+RBLD.US,D,20130524,000000,37.1304,37.1304,36.9747,37.0346,12341.744354961,0
+RBLD.US,D,20130528,000000,37.5155,37.5993,37.1952,37.304,23417.74586621,0
+RBLD.US,D,20130529,000000,37.1034,37.1034,37.0515,37.0515,1377.986072925,0
+RBLD.US,D,20130530,000000,37.288,37.4766,37.28,37.4766,10833.475962414,0
+RBLD.US,D,20130531,000000,36.9937,37.1244,36.9508,36.9508,2491.3988198484,0
+RBLD.US,D,20130603,000000,36.8739,37.1114,36.7492,37.1114,1425.0881423268,0
+RBLD.US,D,20130604,000000,36.84,36.84,36.6035,36.6035,510.1053899046,0
+RBLD.US,D,20130605,000000,36.0627,36.0627,36.0627,36.0627,173.3757022662,0
+RBLD.US,D,20130606,000000,35.936,36.1934,35.936,36.1605,1487.2227870696,0
+RBLD.US,D,20130607,000000,36.6564,36.6564,36.5606,36.6115,876.900228225,0
+RBLD.US,D,20130611,000000,36.6803,36.6803,36.3321,36.3321,2869.2175467522,0
+RBLD.US,D,20130612,000000,36.3032,36.3032,36.1665,36.1665,987.139114059,0
+RBLD.US,D,20130613,000000,36.3191,36.6195,36.3191,36.6195,533.1553387608,0
+RBLD.US,D,20130614,000000,36.4339,36.4339,36.3481,36.4079,1669.6180345404,0
+RBLD.US,D,20130617,000000,37.288,37.288,36.847,36.8839,2305.9970573094,0
+RBLD.US,D,20130619,000000,37.2461,37.2731,37.2461,37.2731,491.064127806,0
+RBLD.US,D,20130620,000000,35.8861,35.8861,35.7733,35.7733,1755.8047998288,0
+RBLD.US,D,20130621,000000,35.7913,35.7913,35.5538,35.6875,1650.5767724418,0
+RBLD.US,D,20130624,000000,34.8573,35.0878,34.8573,35.0878,252.5472657288,0
+RBLD.US,D,20130625,000000,35.6276,35.6276,35.6276,35.6276,199.4321661906,0
+RBLD.US,D,20130627,000000,35.9789,35.9958,35.9789,35.9958,233.5060036302,0
+RBLD.US,D,20130701,000000,36.3321,36.4409,36.2902,36.4409,1256.7232985076,0
+RBLD.US,D,20130702,000000,36.4079,36.4079,36.2134,36.2134,934.0240145208,0
+RBLD.US,D,20130703,000000,35.895,36.0627,35.895,36.0627,583.2639232308,0
+RBLD.US,D,20130705,000000,36.0717,36.0717,36.0717,36.0717,284.6167597896,0
+RBLD.US,D,20130709,000000,36.6035,36.85,36.6035,36.85,1665.6093477828,0
+RBLD.US,D,20130710,000000,36.825,36.9607,36.825,36.9268,1031.2346683926,0
+RBLD.US,D,20130711,000000,37.8887,38.1721,37.8887,38.1721,466.009835571,0
+RBLD.US,D,20130712,000000,37.9715,37.9715,37.9715,37.9715,351.7622629794,0
+RBLD.US,D,20130715,000000,37.9795,38.214,37.9795,38.214,2965.4260289346,0
+RBLD.US,D,20130717,000000,38.0524,38.0913,38.0524,38.0913,233.5060036302,0
+RBLD.US,D,20130718,000000,38.0524,38.2499,38.0524,38.2499,674.4615469662,0
+RBLD.US,D,20130719,000000,38.3677,38.4116,38.3677,38.4116,352.7644346688,0
+RBLD.US,D,20130722,000000,38.5144,38.5144,38.5054,38.5054,466.009835571,0
+RBLD.US,D,20130723,000000,38.8546,38.8636,38.7598,38.8147,1066.3106775216,0
+RBLD.US,D,20130724,000000,38.5652,38.5822,38.5652,38.5822,233.5060036302,0
+RBLD.US,D,20130725,000000,38.1551,38.3777,38.1551,38.3168,654.4181131782,0
+RBLD.US,D,20130726,000000,38.0164,38.0264,38.0164,38.0264,818.7742702398,0
+RBLD.US,D,20130729,000000,37.6832,37.7171,37.5894,37.5894,856.856794437,0
+RBLD.US,D,20130730,000000,37.8029,37.8029,37.8029,37.8029,115.249744281,0
+RBLD.US,D,20130731,000000,37.8119,37.8119,37.7839,37.7839,233.5060036302,0
+RBLD.US,D,20130801,000000,38.5393,38.5393,38.4525,38.4525,557.2074593064,0
+RBLD.US,D,20130802,000000,38.686,38.686,38.667,38.667,934.0240145208,0
+RBLD.US,D,20130805,000000,38.8057,38.8057,38.8057,38.8057,115.249744281,0
+RBLD.US,D,20130806,000000,38.2729,38.2809,38.2729,38.2809,551.19442917,0
+RBLD.US,D,20130807,000000,37.9795,38.0524,37.9795,38.0524,1691.6658117072,0
+RBLD.US,D,20130808,000000,38.1721,38.3597,38.1631,38.3597,2453.3162956512,0
+RBLD.US,D,20130812,000000,38.5912,38.5912,38.5912,38.5912,181.3930757814,0
+RBLD.US,D,20130813,000000,38.9165,38.9165,38.9165,38.9165,264.5733260016,0
+RBLD.US,D,20130814,000000,38.8895,38.8895,38.8227,38.8227,256.5559524864,0
+RBLD.US,D,20130815,000000,38.3597,38.7379,38.3597,38.7379,1594.4551578354,0
+RBLD.US,D,20130816,000000,38.9664,39.0801,38.9514,39.0093,1466.1771815922,0
+RBLD.US,D,20130819,000000,38.7279,38.7279,38.7279,38.7279,583.2639232308,0
+RBLD.US,D,20130820,000000,38.4365,38.657,38.4365,38.657,412.8947360328,0
+RBLD.US,D,20130821,000000,38.3846,38.3846,38.3846,38.3846,115.249744281,0
+RBLD.US,D,20130822,000000,38.8716,38.8716,38.7977,38.7977,874.8958848462,0
+RBLD.US,D,20130823,000000,39.0093,39.0093,38.8227,38.9354,4440.6227557314,0
+RBLD.US,D,20130826,000000,38.9764,38.9764,38.8297,38.8297,671.455031898,0
+RBLD.US,D,20130828,000000,37.9895,38.1292,37.9057,38.0075,1872.0567157992,0
+RBLD.US,D,20130829,000000,37.8119,37.8119,37.8119,37.8119,115.249744281,0
+RBLD.US,D,20130830,000000,37.312,37.312,37.312,37.312,276.5993862744,0
+RBLD.US,D,20130903,000000,38.2809,38.2809,38.1282,38.1282,269.5841844486,0
+RBLD.US,D,20130904,000000,38.3767,38.3767,38.3427,38.3767,818.7742702398,0
+RBLD.US,D,20130905,000000,38.3836,38.4186,38.3836,38.3936,3036.580218882,0
+RBLD.US,D,20130906,000000,38.3158,38.5652,38.3158,38.5652,849.8415926112,0
+RBLD.US,D,20130909,000000,39.4194,39.4194,39.4194,39.4194,115.249744281,0
+RBLD.US,D,20130910,000000,40.2386,40.4961,40.2386,40.3913,1367.964356031,0
+RBLD.US,D,20130911,000000,40.2516,40.3035,40.063,40.3035,1215.6342592422,0
+RBLD.US,D,20130912,000000,40.4402,40.4402,40.4312,40.4312,583.2639232308,0
+RBLD.US,D,20130913,000000,40.6507,40.6507,40.3743,40.3743,761.650483944,0
+RBLD.US,D,20130916,000000,40.7715,40.9461,40.7715,40.8154,973.1087104074,0
+RBLD.US,D,20130918,000000,40.6427,41.5178,40.5619,41.5178,3596.7941932566,0
+RBLD.US,D,20130920,000000,41.5607,41.5607,41.3193,41.422,3315.1839485352,0
+RBLD.US,D,20130923,000000,41.1137,41.1137,41.0618,41.0618,319.6927689186,0
+RBLD.US,D,20130924,000000,41.1895,41.2335,41.1816,41.1816,1562.3856637746,0
+RBLD.US,D,20130925,000000,41.0708,41.0708,41.0708,41.0708,120.260602728,0
+RBLD.US,D,20130926,000000,41.2574,41.2574,41.2574,41.2574,233.5060036302,0
+RBLD.US,D,20130927,000000,41.1037,41.1626,41.0618,41.0618,1474.1945551074,0
+RBLD.US,D,20130930,000000,40.9002,41.1816,40.8822,41.1816,1140.4713825372,0
+RBLD.US,D,20131001,000000,41.3193,41.4829,41.3193,41.4829,233.5060036302,0
+RBLD.US,D,20131002,000000,41.1626,41.3023,41.1377,41.3023,6308.670784773,0
+RBLD.US,D,20131003,000000,41.1137,41.1137,40.7974,40.7974,2679.8070974556,0
+RBLD.US,D,20131007,000000,40.6038,40.6038,40.5719,40.5719,712.5440711634,0
+RBLD.US,D,20131009,000000,40.4452,40.4452,40.4452,40.4452,115.249744281,0
+RBLD.US,D,20131010,000000,41.2574,41.3372,41.2574,41.3372,610.3225588446,0
+RBLD.US,D,20131011,000000,41.7823,41.8092,41.6955,41.7124,1926.1739870268,0
+RBLD.US,D,20131014,000000,41.5767,41.8172,41.5767,41.8172,233.5060036302,0
+RBLD.US,D,20131015,000000,41.9459,41.9459,41.7463,41.8791,476.031552465,0
+RBLD.US,D,20131016,000000,41.912,42.1694,41.912,42.1694,848.8394209218,0
+RBLD.US,D,20131017,000000,42.2812,42.5546,42.2812,42.4877,1983.2977733226,0
+RBLD.US,D,20131018,000000,42.8829,42.9856,42.8829,42.9477,1995.3238335954,0
+RBLD.US,D,20131021,000000,42.9667,43.0365,42.9667,43.0365,350.76009129,0
+RBLD.US,D,20131022,000000,43.4716,43.5394,43.4716,43.5394,350.76009129,0
+RBLD.US,D,20131023,000000,43.3289,43.3289,43.0435,43.0784,2698.8483595542,0
+RBLD.US,D,20131025,000000,43.0096,43.1473,43.0096,43.1024,491.064127806,0
+RBLD.US,D,20131028,000000,43.0944,43.0944,43.0944,43.0944,115.249744281,0
+RBLD.US,D,20131029,000000,43.1553,43.2341,43.1553,43.2341,525.1379652456,0
+RBLD.US,D,20131031,000000,43.1732,43.2171,43.1732,43.2171,233.5060036302,0
+RBLD.US,D,20131101,000000,42.9058,43.0276,42.9058,43.0276,616.335588981,0
+RBLD.US,D,20131104,000000,43.262,43.262,43.262,43.262,475.0293807756,0
+RBLD.US,D,20131105,000000,42.9767,42.9767,42.9767,42.9767,115.249744281,0
+RBLD.US,D,20131106,000000,43.303,43.303,43.2431,43.293,154542.891879,0
+RBLD.US,D,20131107,000000,42.4937,42.4937,42.2892,42.2892,716.552757921,0
+RBLD.US,D,20131108,000000,42.3221,42.8899,42.3221,42.8899,1250.7102683712,0
+RBLD.US,D,20131111,000000,42.9338,42.9338,42.9338,42.9338,139.3018648266,0
+RBLD.US,D,20131112,000000,42.4778,42.4778,42.4778,42.4778,640.3877095266,0
+RBLD.US,D,20131113,000000,42.1165,42.5446,42.1165,42.5446,2883.2479504038,0
+RBLD.US,D,20131114,000000,42.7711,42.7711,42.7262,42.7262,2583.5986152732,0
+RBLD.US,D,20131115,000000,43.0006,43.0006,42.7901,42.8829,2139.636556869,0
+RBLD.US,D,20131118,000000,43.0944,43.1104,43.0874,43.0874,1231.6690062726,0
+RBLD.US,D,20131119,000000,42.7013,42.7013,42.6504,42.6504,362.7861515628,0
+RBLD.US,D,20131120,000000,42.4937,42.5805,42.2552,42.2552,3093.7040051778,0
+RBLD.US,D,20131121,000000,42.2642,42.5546,42.2642,42.5546,9618.8438748612,0
+RBLD.US,D,20131122,000000,42.3141,42.3141,42.3141,42.3141,196.4256511224,0
+RBLD.US,D,20131125,000000,42.2303,42.374,42.1245,42.1415,3622.850657181,0
+RBLD.US,D,20131126,000000,42.365,42.374,42.346,42.374,1949.223935883,0
+RBLD.US,D,20131127,000000,42.823,42.823,42.823,42.823,233.5060036302,0
+RBLD.US,D,20131129,000000,42.9338,42.9338,42.8669,42.8669,850.8437643006,0
+RBLD.US,D,20131202,000000,42.5276,42.5276,42.5276,42.5276,131.2844913114,0
+RBLD.US,D,20131203,000000,41.912,42.0806,41.912,42.0806,1152.49744281,0
+RBLD.US,D,20131204,000000,41.7044,41.904,41.6795,41.6795,2454.3184673406,0
+RBLD.US,D,20131205,000000,41.6017,41.6017,41.5767,41.5767,275.597214585,0
+RBLD.US,D,20131206,000000,42.1604,42.1604,42.1604,42.1604,158.3431269252,0
+RBLD.US,D,20131209,000000,42.2642,42.2642,42.0646,42.0646,2983.4651193438,0
+RBLD.US,D,20131210,000000,42.3221,42.3221,42.3221,42.3221,341.7405460854,0
+RBLD.US,D,20131211,000000,42.0467,42.0467,42.0467,42.0467,450.97726023,0
+RBLD.US,D,20131212,000000,41.5697,41.5697,41.5697,41.5697,581.259579852,0
+RBLD.US,D,20131213,000000,41.456,41.456,41.447,41.447,564.2226611322,0
+RBLD.US,D,20131216,000000,41.7224,41.7224,41.6875,41.6875,350.76009129,0
+RBLD.US,D,20131217,000000,41.4131,41.4131,41.4131,41.4131,159.3452986146,0
+RBLD.US,D,20131218,000000,42.1395,42.3909,42.1395,42.3051,2021.3802975198,0
+RBLD.US,D,20131219,000000,42.1664,42.2273,42.0517,42.1574,2565.559524864,0
+RBLD.US,D,20131220,000000,42.354,42.4937,42.354,42.4937,2822.1154773504,0
+RBLD.US,D,20131223,000000,42.803,42.8749,42.6743,42.7352,3452.481469983,0
+RBLD.US,D,20131224,000000,42.8489,42.9936,42.8489,42.9936,2395.190337666,0
+RBLD.US,D,20131226,000000,43.1742,43.4317,43.1742,43.4317,693.5028090648,0
+RBLD.US,D,20131227,000000,43.9406,43.9406,43.7181,43.7999,677.4680620344,0
+RBLD.US,D,20131230,000000,44.1052,44.1052,43.9236,43.9486,852.8481076794,0
+RBLD.US,D,20131231,000000,44.0284,44.3387,44.0284,44.3387,943.0435597254,0
+RBLD.US,D,20140102,000000,43.4925,43.5524,43.3828,43.3828,822.7829569974,0
+RBLD.US,D,20140103,000000,43.1034,43.4317,43.1034,43.3828,1667.6136911616,0
+RBLD.US,D,20140106,000000,43.4067,43.4067,43.3399,43.3399,379.8230702826,0
+RBLD.US,D,20140107,000000,43.5015,43.5015,43.5015,43.5015,525.1379652456,0
+RBLD.US,D,20140108,000000,43.8079,43.8079,43.6143,43.6143,1423.083798948,0
+RBLD.US,D,20140110,000000,44.0533,44.0533,44.0533,44.0533,180.390904092,0
+RBLD.US,D,20140113,000000,44.2329,44.3537,44.1401,44.1401,1843.995908496,0
+RBLD.US,D,20140114,000000,44.1481,44.2579,44.1481,44.2579,375.814383525,0
+RBLD.US,D,20140115,000000,44.7089,44.8276,44.5882,44.8276,75654.943004495,0
+RBLD.US,D,20140116,000000,44.4774,44.4774,44.4774,44.4774,476.031552465,0
+RBLD.US,D,20140117,000000,44.5443,44.7608,44.5273,44.646,4411.5597767388,0
+RBLD.US,D,20140121,000000,44.1721,44.4774,44.1721,44.4774,1923.1674719586,0
+RBLD.US,D,20140122,000000,44.4505,44.5702,44.2758,44.5273,1539.3357149184,0
+RBLD.US,D,20140123,000000,44.1561,44.1561,44.0284,44.0533,1421.0794555692,0
+RBLD.US,D,20140124,000000,43.2092,43.2092,43.2092,43.2092,429.9316547526,0
+RBLD.US,D,20140128,000000,43.2012,43.4317,43.2012,43.4067,1530.3161697138,0
+RBLD.US,D,20140129,000000,43.272,43.3978,42.7522,43.3978,1568.398693911,0
+RBLD.US,D,20140130,000000,43.1124,43.288,43.1034,43.288,2302.9905422412,0
+RBLD.US,D,20140131,000000,42.5446,42.7352,42.5446,42.6494,4188.0754900026,0
+RBLD.US,D,20140203,000000,41.6915,41.6984,41.6575,41.6575,1534.3248564714,0
+RBLD.US,D,20140204,000000,41.434,41.434,41.3811,41.3811,478.0358958438,0
+RBLD.US,D,20140205,000000,41.8132,41.8282,41.6984,41.8282,1574.4117240474,0
+RBLD.US,D,20140206,000000,42.4997,42.4997,42.4588,42.4588,422.9164529268,0
+RBLD.US,D,20140207,000000,42.6923,42.9407,42.6923,42.8978,3813.263278167,0
+RBLD.US,D,20140210,000000,42.9058,42.9058,42.9058,42.9058,246.5342355924,0
+RBLD.US,D,20140211,000000,43.1124,43.1124,43.1124,43.1124,2752.9656307818,0
+RBLD.US,D,20140212,000000,43.1124,43.2441,43.1124,43.2441,1178.5539067344,0
+RBLD.US,D,20140213,000000,43.0635,43.2181,43.0635,43.1742,2667.7810371828,0
+RBLD.US,D,20140214,000000,43.295,43.4317,43.295,43.4147,3920.4956489328,0
+RBLD.US,D,20140218,000000,43.6412,43.6412,43.6412,43.6412,227.4929734938,0
+RBLD.US,D,20140219,000000,43.8368,43.8368,43.8278,43.8278,476.031552465,0
+RBLD.US,D,20140220,000000,43.5774,43.5774,43.5774,43.5774,358.7774648052,0
+RBLD.US,D,20140221,000000,43.8079,43.9406,43.8079,43.9406,2921.330474601,0
+RBLD.US,D,20140224,000000,44.0873,44.3637,44.0873,44.2679,1208.6190574164,0
+RBLD.US,D,20140225,000000,44.2329,44.3726,44.225,44.3726,4314.349122867,0
+RBLD.US,D,20140227,000000,44.4585,44.6221,44.3966,44.6221,998.1630026424,0
+RBLD.US,D,20140228,000000,44.6999,44.9045,44.6999,44.6999,3786.2046425532,0
+RBLD.US,D,20140303,000000,43.6482,43.6572,43.6482,43.6572,935.0261862102,0
+RBLD.US,D,20140304,000000,44.2419,44.4674,44.2419,44.4505,3026.558501988,0
+RBLD.US,D,20140305,000000,44.3966,44.3966,44.3966,44.3966,543.1770556548,0
+RBLD.US,D,20140306,000000,44.8187,44.8187,44.8187,44.8187,291.6319616154,0
+RBLD.US,D,20140307,000000,44.8107,44.9554,44.8107,44.9554,921.997954248,0
+RBLD.US,D,20140310,000000,45.2916,45.2916,45.2916,45.2916,345.749232843,0
+RBLD.US,D,20140312,000000,44.3726,44.6041,44.3726,44.4585,1411.0577386752,0
+RBLD.US,D,20140313,000000,44.3806,44.5273,43.8987,43.9236,1050.2759304912,0
+RBLD.US,D,20140314,000000,43.6652,43.742,43.6322,43.6322,4983.7998113862,0
+RBLD.US,D,20140317,000000,44.1481,44.2579,44.1052,44.1052,1584.4334409414,0
+RBLD.US,D,20140318,000000,44.5602,44.7778,44.5602,44.7778,3613.8311119764,0
+RBLD.US,D,20140319,000000,44.3876,44.4774,44.216,44.216,595.2899835036,0
+RBLD.US,D,20140320,000000,44.0364,44.0364,44.0364,44.0364,156.3387835464,0
+RBLD.US,D,20140324,000000,44.1142,44.1142,44.1142,44.1142,478.0358958438,0
+RBLD.US,D,20140325,000000,43.9645,43.9645,43.9645,43.9645,196.4256511224,0
+RBLD.US,D,20140326,000000,44.2479,44.644,44.0942,44.0942,1394.0208199554,0
+RBLD.US,D,20140327,000000,44.1711,44.2319,44.1711,44.2319,1125.4388071962,0
+RBLD.US,D,20140328,000000,44.679,44.679,44.679,44.679,231.5016602514,0
+RBLD.US,D,20140402,000000,45.4822,45.6558,45.2318,45.5401,2788.0416399108,0
+RBLD.US,D,20140403,000000,45.5311,45.5311,45.5241,45.5241,1468.181524971,0
+RBLD.US,D,20140407,000000,45.3685,45.3685,45.0422,45.0422,1268.7493587804,0
+RBLD.US,D,20140408,000000,44.9035,44.9035,44.8616,44.8616,468.0141789498,0
+RBLD.US,D,20140409,000000,45.0332,45.0332,45.0332,45.0332,345.749232843,0
+RBLD.US,D,20140410,000000,44.652,44.8426,44.5343,44.5343,1311.8427414246,0
+RBLD.US,D,20140411,000000,44.3277,44.3447,44.2659,44.2659,2226.8254938468,0
+RBLD.US,D,20140414,000000,43.9725,44.0513,43.9725,44.0513,564.2226611322,0
+RBLD.US,D,20140415,000000,43.9725,43.9725,43.6113,43.6113,737.5983633984,0
+RBLD.US,D,20140416,000000,44.7069,44.7339,44.7069,44.7249,688.4919506178,0
+RBLD.US,D,20140417,000000,45.0063,45.0771,44.8885,44.8885,1740.7722244878,0
+RBLD.US,D,20140422,000000,45.3186,45.4393,45.3186,45.3785,936.0283578996,0
+RBLD.US,D,20140423,000000,45.3186,45.3186,45.135,45.135,648.4050830418,0
+RBLD.US,D,20140424,000000,45.1021,45.3595,45.1021,45.3595,285.618931479,0
+RBLD.US,D,20140425,000000,44.9364,44.9823,44.9364,44.9823,1626.5246518962,0
+RBLD.US,D,20140428,000000,45.3186,45.3186,44.671,44.7758,1753.80045645,0
+RBLD.US,D,20140429,000000,44.9983,45.1879,44.9983,45.1879,434.9425131996,0
+RBLD.US,D,20140430,000000,45.0063,45.0063,45.0063,45.0063,607.3160437764,0
+RBLD.US,D,20140501,000000,45.129,45.4313,45.129,45.3186,1606.4812181082,0
+RBLD.US,D,20140502,000000,45.8933,45.8933,45.4892,45.4892,439.9533716466,0
+RBLD.US,D,20140505,000000,45.3685,45.5491,45.3685,45.3685,693.5028090648,0
+RBLD.US,D,20140506,000000,45.2318,45.2318,45.2228,45.2228,1088.3584546884,0
+RBLD.US,D,20140508,000000,45.0931,45.135,45.0931,45.135,5250.3774807666,0
+RBLD.US,D,20140509,000000,44.7668,44.7668,44.7668,44.7668,117.2540876598,0
+RBLD.US,D,20140512,000000,45.3785,45.3785,45.2048,45.2906,9720.0632154906,0
+RBLD.US,D,20140514,000000,44.7857,44.7857,44.7857,44.7857,437.9490282678,0
+RBLD.US,D,20140515,000000,43.9226,44.0613,43.9226,44.0613,783.6982611108,0
+RBLD.US,D,20140516,000000,44.1122,44.2399,44.1122,44.1122,416.9034227904,0
+RBLD.US,D,20140519,000000,44.1541,44.1541,44.1541,44.1541,520.1271067986,0
+RBLD.US,D,20140520,000000,43.8508,43.8508,43.4546,43.5275,1374.9795578568,0
+RBLD.US,D,20140521,000000,44.0853,44.0853,44.0414,44.0414,647.4029113524,0
+RBLD.US,D,20140522,000000,44.3956,44.4565,44.3956,44.4565,714.5484145422,0
+RBLD.US,D,20140523,000000,44.4914,44.5193,44.4125,44.4125,959.0783067558,0
+RBLD.US,D,20140527,000000,44.9364,44.9364,44.9035,44.9035,687.4897789284,0
+RBLD.US,D,20140529,000000,45.2587,45.4134,45.2587,45.4134,1006.1803761576,0
+RBLD.US,D,20140530,000000,45.6638,45.6638,45.6638,45.6638,247.5364072818,0
+RBLD.US,D,20140602,000000,45.7327,45.7327,45.7327,45.7327,223.4842867362,0
+RBLD.US,D,20140603,000000,45.8175,45.8175,45.8175,45.8175,294.6384766836,0
+RBLD.US,D,20140604,000000,45.8075,45.8724,45.8075,45.8724,5412.7292944494,0
+RBLD.US,D,20140605,000000,45.9113,45.9113,45.9113,45.9113,133.2888346902,0
+RBLD.US,D,20140606,000000,46.3254,46.8952,46.3254,46.6816,1273.7602172274,0
+RBLD.US,D,20140609,000000,46.98,46.98,46.963,46.963,603.3073570188,0
+RBLD.US,D,20140610,000000,46.963,46.963,46.963,46.963,224.4864584256,0
+RBLD.US,D,20140613,000000,46.1418,46.2047,46.1418,46.2047,391.8491305554,0
+RBLD.US,D,20140616,000000,45.9742,46.1857,45.9742,46.1697,3890.4304982508,0
+RBLD.US,D,20140617,000000,45.9662,46.1777,45.9662,46.1418,2575.581241758,0
+RBLD.US,D,20140619,000000,46.3673,46.3673,46.1957,46.1957,418.9077661692,0
+RBLD.US,D,20140620,000000,46.5499,46.5499,46.506,46.506,2163.6886774146,0
+RBLD.US,D,20140623,000000,46.3324,46.3324,46.0181,46.1168,2201.7712016118,0
+RBLD.US,D,20140624,000000,45.7516,45.8834,45.7516,45.8834,344.7470611536,0
+RBLD.US,D,20140625,000000,45.4333,45.4333,45.4333,45.4333,142.3083798948,0
+RBLD.US,D,20140626,000000,45.7666,45.7666,45.6668,45.6668,450.97726023,0
+RBLD.US,D,20140627,000000,45.7197,45.7197,45.7197,45.7197,531.150995382,0
+RBLD.US,D,20140702,000000,45.8694,46.1598,45.6848,46.0929,5176.216775751,0
+RBLD.US,D,20140707,000000,45.6159,45.6159,45.4742,45.4742,4006.6824142212,0
+RBLD.US,D,20140709,000000,44.8137,44.8137,44.683,44.7887,1381.9947596826,0
+RBLD.US,D,20140710,000000,44.0673,44.5283,44.0593,44.3457,1455.1532930088,0
+RBLD.US,D,20140711,000000,44.5034,44.5443,44.4674,44.5373,3795.2241877578,0
+RBLD.US,D,20140714,000000,44.8476,45.0841,44.8476,45.0841,1391.0143048872,0
+RBLD.US,D,20140715,000000,44.7808,44.8396,44.7538,44.7808,9798.2326072638,0
+RBLD.US,D,20140716,000000,45.2138,45.2138,45.143,45.143,1526.3074829562,0
+RBLD.US,D,20140718,000000,44.9085,45.2777,44.9005,45.2777,651.41159811,0
+RBLD.US,D,20140721,000000,45.128,45.143,44.9504,45.128,931.0174994526,0
+RBLD.US,D,20140722,000000,45.6758,45.7945,45.6758,45.7846,4798.3980488472,0
+RBLD.US,D,20140723,000000,45.9632,46.047,45.9632,46.047,1832.9720199126,0
+RBLD.US,D,20140724,000000,45.9632,45.9632,45.9273,45.9273,529.1466520032,0
+RBLD.US,D,20140725,000000,46.066,46.066,45.9632,45.9632,2073.4932253686,0
+RBLD.US,D,20140728,000000,45.8045,45.9183,45.8045,45.8834,6440.9574477738,0
+RBLD.US,D,20140730,000000,45.8225,45.8225,45.4842,45.4842,1158.5104729464,0
+RBLD.US,D,20140731,000000,45.0661,45.0661,44.4934,44.5213,14464.34399311,0
+RBLD.US,D,20140801,000000,44.2748,44.3367,44.1012,44.1531,3576.7507594686,0
+RBLD.US,D,20140804,000000,44.3457,44.4315,44.1621,44.4225,2855.1871431006,0
+RBLD.US,D,20140805,000000,43.9436,43.9436,43.6592,43.6592,4933.6912269162,0
+RBLD.US,D,20140806,000000,43.5514,43.5514,43.5514,43.5514,162.3518136828,0
+RBLD.US,D,20140807,000000,43.5365,43.5365,43.1702,43.1702,634.3746793902,0
+RBLD.US,D,20140808,000000,43.0056,43.1623,43.0056,43.1623,1017.204264741,0
+RBLD.US,D,20140811,000000,43.737,44.1451,43.737,44.0314,103604.50925017,0
+RBLD.US,D,20140813,000000,44.0394,44.0394,44.0394,44.0394,291.6319616154,0
+RBLD.US,D,20140815,000000,44.3627,44.3627,44.3627,44.3627,572.2400346474,0
+RBLD.US,D,20140819,000000,44.9604,45.0581,44.9005,44.9085,11397.698623546,0
+RBLD.US,D,20140820,000000,44.6311,44.6311,44.5802,44.5802,1466.1771815922,0
+RBLD.US,D,20140822,000000,44.5213,44.5213,44.4315,44.4315,481.042410912,0
+RBLD.US,D,20140825,000000,44.648,44.8137,44.648,44.8057,865.8763396416,0
+RBLD.US,D,20140826,000000,45.2228,45.4403,45.2138,45.4403,8954.404044789,0
+RBLD.US,D,20140827,000000,45.6249,45.6249,45.3345,45.3345,399.8665040706,0
+RBLD.US,D,20140829,000000,45.1529,45.1529,45.1529,45.1529,329.7144858126,0
+RBLD.US,D,20140902,000000,44.9504,44.9504,44.9504,44.9504,464.0054921922,0
+RBLD.US,D,20140903,000000,45.2857,45.3794,45.2857,45.3106,737.5983633984,0
+RBLD.US,D,20140904,000000,45.1789,45.2228,44.9793,44.9793,1280.7754190532,0
+RBLD.US,D,20140905,000000,44.7987,45.0402,44.7987,45.0402,3702.0222206436,0
+RBLD.US,D,20140908,000000,44.9504,44.9504,44.9504,44.9504,194.4213077436,0
+RBLD.US,D,20140909,000000,44.4585,44.5213,44.4585,44.4585,628.3616492538,0
+RBLD.US,D,20140911,000000,44.0054,44.1451,44.0054,44.0394,1633.539853722,0
+RBLD.US,D,20140912,000000,43.9436,44.0054,43.9356,43.9356,974.1108820968,0
+RBLD.US,D,20140915,000000,43.4127,43.4556,43.3638,43.4556,1561.3834920852,0
+RBLD.US,D,20140916,000000,43.2231,43.6851,43.2231,43.6043,1829.9655048444,0
+RBLD.US,D,20140917,000000,43.5873,43.5873,43.5873,43.5873,154.3344401676,0
+RBLD.US,D,20140918,000000,43.5005,43.5424,43.5005,43.5424,2926.341333048,0
+RBLD.US,D,20140922,000000,43.3738,43.3738,43.1702,43.1702,865.8763396416,0
+RBLD.US,D,20140929,000000,41.9479,42.3051,41.9479,42.3051,2363.1208436052,0
+RBLD.US,D,20140930,000000,42.1195,42.1744,42.1195,42.1644,2110.5735778764,0
+RBLD.US,D,20141001,000000,41.1955,41.1955,41.1955,41.1955,394.8556456236,0
+RBLD.US,D,20141002,000000,40.8643,40.8643,40.2296,40.6188,2932.3543631844,0
+RBLD.US,D,20141003,000000,40.7495,40.969,40.7495,40.969,2440.288063689,0
+RBLD.US,D,20141007,000000,40.4202,40.4561,40.2795,40.2795,3617.839798734,0
+RBLD.US,D,20141008,000000,39.8265,40.3564,39.7377,40.3564,3393.3533403084,0
+RBLD.US,D,20141009,000000,39.7307,39.9682,38.9105,38.9105,25864.046960035,0
+RBLD.US,D,20141010,000000,38.5453,38.7997,38.5453,38.7997,1662.6028327146,0
+RBLD.US,D,20141013,000000,38.3357,38.4744,38.0993,38.0993,7692.6698878344,0
+RBLD.US,D,20141014,000000,38.0623,38.0893,38.0623,38.0893,343.7448894642,0
+RBLD.US,D,20141015,000000,37.7839,37.7839,37.4287,37.4287,882.9132583614,0
+RBLD.US,D,20141016,000000,37.1733,38.0115,37.1733,37.8588,14685.823936468,0
+RBLD.US,D,20141017,000000,38.6391,38.7199,38.4405,38.7129,5618.1744907764,0
+RBLD.US,D,20141021,000000,38.9554,39.0971,38.9554,39.0971,5044.9322844396,0
+RBLD.US,D,20141022,000000,39.5511,39.8445,39.5122,39.8445,11940.875679201,0
+RBLD.US,D,20141023,000000,39.6629,39.9233,39.6469,39.9233,2006.3477221788,0
+RBLD.US,D,20141024,000000,39.7816,39.7816,39.7746,39.7816,1832.9720199126,0
+RBLD.US,D,20141027,000000,39.6469,39.6469,39.4344,39.4344,2635.711543122,0
+RBLD.US,D,20141029,000000,40.2386,40.4482,40.062,40.062,2704.8613896906,0
+RBLD.US,D,20141030,000000,39.8345,39.8954,39.8345,39.8954,906.965378907,0
+RBLD.US,D,20141103,000000,40.534,40.8922,40.534,40.8922,237.5146903878,0
+RBLD.US,D,20141105,000000,40.1009,40.2296,40.072,40.2296,1132.454009022,0
+RBLD.US,D,20141106,000000,40.1658,40.1658,40.1308,40.1408,5845.6674642702,0
+RBLD.US,D,20141107,000000,39.9033,39.9033,39.7996,39.7996,670.4528602086,0
+RBLD.US,D,20141110,000000,40.1498,40.2705,40.1498,40.2626,3097.7126919354,0
+RBLD.US,D,20141111,000000,40.072,40.2296,40.062,40.2296,3528.6465183774,0
+RBLD.US,D,20141112,000000,39.7307,39.7307,39.7307,39.7307,366.7948383204,0
+RBLD.US,D,20141113,000000,39.4683,39.7038,39.2937,39.2937,935.0261862102,0
+RBLD.US,D,20141114,000000,39.119,39.2687,39.119,39.2687,1487.2227870696,0
+RBLD.US,D,20141117,000000,38.8167,38.8506,38.8167,38.8506,1074.3280510368,0
+RBLD.US,D,20141118,000000,39.2508,39.4593,39.2508,39.3216,831.802502202,0
+RBLD.US,D,20141119,000000,39.2348,39.2777,39.2348,39.2777,953.0652766194,0
+RBLD.US,D,20141120,000000,39.163,39.2587,39.163,39.1809,4826.4588561504,0
+RBLD.US,D,20141121,000000,39.9233,39.9233,39.592,39.592,687.4897789284,0
+RBLD.US,D,20141124,000000,39.6379,39.8165,39.6379,39.7746,1287.790620879,0
+RBLD.US,D,20141125,000000,39.8794,39.8794,39.8794,39.8794,469.0163506392,0
+RBLD.US,D,20141128,000000,39.2937,39.2937,39.1031,39.1031,493.0684711848,0
+RBLD.US,D,20141202,000000,38.8506,38.8506,38.8506,38.8506,360.781808184,0
+RBLD.US,D,20141203,000000,39.1899,39.1899,39.1899,39.1899,130.282319622,0
+RBLD.US,D,20141204,000000,38.8506,39.0412,38.8506,39.0412,464.0054921922,0
+RBLD.US,D,20141205,000000,38.8935,38.8935,38.8935,38.8935,289.6276182366,0
+RBLD.US,D,20141210,000000,38.2819,38.2819,38.0544,38.0544,756.639625497,0
+RBLD.US,D,20141211,000000,38.3537,38.4315,38.1611,38.1801,3109.7387522082,0
+RBLD.US,D,20141212,000000,37.7939,38.1082,37.7939,37.7939,654.4181131782,0
+RBLD.US,D,20141215,000000,37.9356,37.9356,37.5235,37.5235,560.2139743746,0
+RBLD.US,D,20141216,000000,37.5335,37.6552,37.5335,37.6303,426.9251396844,0
+RBLD.US,D,20141217,000000,38.0623,38.0813,38.0623,38.0813,30082.18760072,0
+RBLD.US,D,20141218,000000,39.0163,39.163,38.9913,39.163,1323.8688016974,0
+RBLD.US,D,20141219,000000,39.0971,39.4433,39.0971,39.4433,413.8969077222,0
+RBLD.US,D,20141223,000000,39.6679,39.6679,39.5192,39.59,1298.8145094624,0
+RBLD.US,D,20141224,000000,39.5711,39.5711,39.5711,39.5711,771.672200838,0
+RBLD.US,D,20141230,000000,39.599,39.7018,39.5541,39.7018,856.856794437,0
+RBLD.US,D,20141231,000000,39.4833,39.5621,39.4833,39.5012,569.2335195792,0
+RBLD.US,D,20150102,000000,39.3436,39.4653,39.3436,39.4653,562.2183177534,0
+RBLD.US,D,20150105,000000,38.4515,38.4515,38.4515,38.4515,205.445196327,0
+RBLD.US,D,20150106,000000,37.9017,37.9975,37.9017,37.9975,519.1249351092,0
+RBLD.US,D,20150107,000000,38.1023,38.1392,38.0923,38.1392,1475.1967267968,0
+RBLD.US,D,20150108,000000,38.7429,38.7429,38.6271,38.671,3392.351168619,0
+RBLD.US,D,20150109,000000,38.3567,38.3567,38.2529,38.2948,830.8003305126,0
+RBLD.US,D,20150112,000000,37.777,37.777,37.777,37.777,575.2465497156,0
+RBLD.US,D,20150113,000000,38.2589,38.2589,38.2589,38.2589,446.9685734724,0
+RBLD.US,D,20150114,000000,37.4656,37.4656,37.4656,37.4656,115.249744281,0
+RBLD.US,D,20150115,000000,38.0334,38.1561,37.8219,37.8219,2202.7733733012,0
+RBLD.US,D,20150116,000000,37.762,37.9286,37.762,37.9286,2353.0991267112,0
+RBLD.US,D,20150120,000000,38.0414,38.0414,37.8598,37.8598,619.3421040492,0
+RBLD.US,D,20150121,000000,37.9785,38.0334,37.9616,38.0334,5384.6684871462,0
+RBLD.US,D,20150123,000000,38.0923,38.0923,38.0923,38.0923,337.7318593278,0
+RBLD.US,D,20150126,000000,38.5832,38.6271,38.5752,38.6271,11740.441341321,0
+RBLD.US,D,20150127,000000,38.217,38.217,38.217,38.217,123.2671177962,0
+RBLD.US,D,20150128,000000,38.0244,38.0244,37.5355,37.5355,1883.0806043826,0
+RBLD.US,D,20150129,000000,37.5016,37.6911,37.5016,37.6911,1214.6320875528,0
+RBLD.US,D,20150202,000000,37.3309,37.5355,37.1583,37.5175,1621.5137934492,0
+RBLD.US,D,20150204,000000,38.5752,38.7239,38.5752,38.7239,794.7221496942,0
+RBLD.US,D,20150206,000000,38.7079,38.7079,38.3747,38.5832,909.9718939752,0
+RBLD.US,D,20150209,000000,38.3567,38.5313,38.2459,38.5233,617.3377606704,0
+RBLD.US,D,20150210,000000,38.6431,38.8217,38.6431,38.8217,844.8307341642,0
+RBLD.US,D,20150211,000000,38.4964,38.4964,38.4964,38.4964,145.314894963,0
+RBLD.US,D,20150218,000000,40.519,40.541,40.3494,40.541,581.259579852,0
+RBLD.US,D,20150219,000000,40.4472,40.4472,40.3993,40.4372,787.7069478684,0
+RBLD.US,D,20150220,000000,40.7136,40.8473,40.6906,40.8473,914.9827524222,0
+RBLD.US,D,20150223,000000,40.5928,40.5928,40.519,40.541,834.8090172702,0
+RBLD.US,D,20150224,000000,40.6737,40.8742,40.6737,40.8742,397.8621606918,0
+RBLD.US,D,20150225,000000,40.9191,41.2135,40.9191,41.1357,1537.3313715396,0
+RBLD.US,D,20150226,000000,41.2843,41.2843,41.2225,41.2225,675.4637186556,0
+RBLD.US,D,20150227,000000,40.6487,40.6487,40.6487,40.6487,372.8078684568,0
+RBLD.US,D,20150302,000000,40.6487,40.6487,40.6487,40.6487,114.2475725916,0
+RBLD.US,D,20150303,000000,40.4551,40.541,40.4551,40.541,343.7448894642,0
+RBLD.US,D,20150306,000000,40.541,40.541,40.541,40.541,114.2475725916,0
+RBLD.US,D,20150309,000000,39.6679,39.6679,39.6679,39.6679,343.7448894642,0
+RBLD.US,D,20150310,000000,39.2208,39.2208,39.2208,39.2208,569.2335195792,0
+RBLD.US,D,20150311,000000,39.2208,39.2208,39.2208,39.2208,114.2475725916,0
+RBLD.US,D,20150312,000000,39.3795,39.3795,39.3795,39.3795,229.4973168726,0
+RBLD.US,D,20150313,000000,39.3795,39.3795,39.3795,39.3795,114.2475725916,0
+RBLD.US,D,20150316,000000,39.3795,39.3795,39.3795,39.3795,114.2475725916,0
+RBLD.US,D,20150317,000000,39.2997,39.2997,39.2997,39.2997,343.7448894642,0
+RBLD.US,D,20150318,000000,39.2997,39.2997,39.2997,39.2997,114.2475725916,0
+RBLD.US,D,20150319,000000,39.7626,39.7626,39.7277,39.7277,1028.2281533244,0
+RBLD.US,D,20150320,000000,40.2017,40.4551,40.1827,40.3564,914.9827524222,0
+RBLD.US,D,20150323,000000,40.3564,40.3564,40.3564,40.3564,114.2475725916,0
+RBLD.US,D,20150324,000000,40.3564,40.3564,40.3564,40.3564,114.2475725916,0
+RBLD.US,D,20150325,000000,40.3564,40.3564,40.3564,40.3564,114.2475725916,0
+RBLD.US,D,20150326,000000,40.3564,40.3564,40.3564,40.3564,114.2475725916,0
+RBLD.US,D,20150327,000000,40.3564,40.3564,40.3564,40.3564,114.2475725916,0
+RBLD.US,D,20150331,000000,40.3564,40.3564,40.3564,40.3564,144.3127232736,0
+RBLD.US,D,20150406,000000,42.0776,42.0876,42.0457,42.0627,3888.426154872,0
+RBLD.US,D,20150407,000000,42.2123,42.2123,42.0527,42.0527,749.6244236712,0
+RBLD.US,D,20150408,000000,42.6224,42.6224,42.5885,42.6224,343.7448894642,0
+RBLD.US,D,20150409,000000,42.5356,42.8699,42.5356,42.8699,3786.2046425532,0
+RBLD.US,D,20150410,000000,42.6923,42.7921,42.5526,42.7821,6977.1193016028,0
+RBLD.US,D,20150413,000000,42.9976,42.9976,42.843,42.843,1028.2281533244,0
+RBLD.US,D,20150414,000000,43.289,43.306,43.289,43.306,2859.1958298582,0
+RBLD.US,D,20150415,000000,43.742,43.742,43.742,43.742,645.3985679736,0
+RBLD.US,D,20150416,000000,43.742,43.742,43.742,43.742,2.0043433788,0
+RBLD.US,D,20150417,000000,43.4007,43.4796,43.3918,43.4796,6291.6338660532,0
+RBLD.US,D,20150420,000000,43.5734,43.5734,43.5065,43.5065,473.0250373968,0
+RBLD.US,D,20150421,000000,43.289,43.4007,43.1483,43.2361,826.791643755,0
+RBLD.US,D,20150422,000000,43.3229,43.3229,43.3229,43.3229,172.3735305768,0
+RBLD.US,D,20150423,000000,43.4097,43.4097,43.4097,43.4097,229.4973168726,0
+RBLD.US,D,20150424,000000,43.6203,43.8378,43.6203,43.8378,371.8056967674,0
+RBLD.US,D,20150427,000000,44.3018,44.3018,44.3018,44.3018,229.4973168726,0
+RBLD.US,D,20150428,000000,44.2848,44.2848,44.2848,44.2848,290.629789926,0
+RBLD.US,D,20150429,000000,43.9865,43.9865,43.8627,43.8627,914.9827524222,0
+RBLD.US,D,20150501,000000,43.8627,43.8627,43.8627,43.8627,114.2475725916,0
+RBLD.US,D,20150504,000000,43.726,43.7679,43.6911,43.75,2516.4531120834,0
+RBLD.US,D,20150506,000000,43.75,43.75,43.75,43.75,14.0304036516,0
+RBLD.US,D,20150507,000000,43.75,43.75,43.75,43.75,114.2475725916,0
+RBLD.US,D,20150508,000000,43.3678,43.3678,43.3149,43.3329,1256.7232985076,0
+RBLD.US,D,20150512,000000,42.7821,42.9527,42.7821,42.9208,1677.6354080556,0
+RBLD.US,D,20150514,000000,42.9208,42.9208,42.9208,42.9208,114.2475725916,0
+RBLD.US,D,20150515,000000,44.0483,44.0483,44.0483,44.0483,915.9849241116,0
+RBLD.US,D,20150518,000000,44.0483,44.0483,44.0483,44.0483,17.0369187198,0
+RBLD.US,D,20150519,000000,43.9705,43.9705,43.9705,43.9705,120.260602728,0
+RBLD.US,D,20150520,000000,44.204,44.204,44.204,44.204,919.9936108692,0
+RBLD.US,D,20150521,000000,44.3287,44.3287,44.3287,44.3287,114.2475725916,0
+RBLD.US,D,20150526,000000,43.9346,43.9346,43.3678,43.4007,5280.4426314486,0
+RBLD.US,D,20150527,000000,43.5394,43.7171,43.5394,43.7171,454.9859469876,0
+RBLD.US,D,20150528,000000,43.7171,43.7171,43.7171,43.7171,6.0130301364,0
+RBLD.US,D,20150529,000000,43.306,43.306,43.2261,43.2261,229.4973168726,0
+RBLD.US,D,20150601,000000,43.2261,43.2261,43.2261,43.2261,5.010858447,0
+RBLD.US,D,20150602,000000,43.742,43.8458,43.742,43.8458,687.4897789284,0
+RBLD.US,D,20150604,000000,43.8548,43.8548,43.8548,43.8548,229.4973168726,0
+RBLD.US,D,20150605,000000,43.8548,43.8548,43.8548,43.8548,114.2475725916,0
+RBLD.US,D,20150608,000000,43.3588,43.3588,43.3588,43.3588,114.2475725916,0
+RBLD.US,D,20150609,000000,43.0495,43.0495,43.0495,43.0495,168.3648438192,0
+RBLD.US,D,20150610,000000,43.6552,43.6552,43.6552,43.6552,114.2475725916,0
+RBLD.US,D,20150611,000000,43.6552,43.6552,43.6552,43.6552,98.2128255612,0
+RBLD.US,D,20150612,000000,43.5394,43.5394,43.5394,43.5394,229.4973168726,0
+RBLD.US,D,20150615,000000,42.9108,42.9108,42.9108,42.9108,114.2475725916,0
+RBLD.US,D,20150616,000000,42.9378,43.1563,42.9378,43.1403,2286.9557952108,0
+RBLD.US,D,20150617,000000,42.9926,43.1214,42.9926,43.1214,343.7448894642,0
+RBLD.US,D,20150618,000000,43.1214,43.4975,43.1214,43.1663,1028.2281533244,0
+RBLD.US,D,20150619,000000,43.4696,43.4696,43.4167,43.4526,914.9827524222,0
+RBLD.US,D,20150622,000000,43.4526,43.4526,43.4526,43.4526,114.2475725916,0
+RBLD.US,D,20150623,000000,44.1531,44.1531,44.1531,44.1531,255.553780797,0
+RBLD.US,D,20150626,000000,43.3858,43.4556,43.3519,43.4556,565.2248328216,0
+RBLD.US,D,20150629,000000,42.9627,42.9627,42.372,42.4448,1700.6853569118,0
+RBLD.US,D,20150630,000000,42.4448,42.4448,42.4448,42.4448,66.1433315004,0
+RBLD.US,D,20150701,000000,42.4448,42.4448,42.4448,42.4448,112.2432292128,0
+RBLD.US,D,20150702,000000,42.4448,42.4448,42.4448,42.4448,112.2432292128,0
+RBLD.US,D,20150706,000000,42.4448,42.4448,42.4448,42.4448,112.2432292128,0
+RBLD.US,D,20150708,000000,40.8064,40.8064,40.507,40.507,3632.872374075,0
+RBLD.US,D,20150709,000000,41.0788,41.0788,41.0788,41.0788,680.4745771026,0
+RBLD.US,D,20150710,000000,41.9858,41.9958,41.5448,41.9958,5107.0669291824,0
+RBLD.US,D,20150713,000000,41.9958,41.9958,41.9958,41.9958,112.2432292128,0
+RBLD.US,D,20150714,000000,42.6464,42.6464,42.6464,42.6464,438.9511999572,0
+RBLD.US,D,20150715,000000,42.6464,42.6464,42.6464,42.6464,3.0065150682,0
+RBLD.US,D,20150716,000000,42.6464,42.6464,42.6464,42.6464,112.2432292128,0
+RBLD.US,D,20150717,000000,42.1165,42.1165,42.1165,42.1165,341.7405460854,0
+RBLD.US,D,20150720,000000,42.1165,42.1165,42.1165,42.1165,112.2432292128,0
+RBLD.US,D,20150721,000000,42.3031,42.3031,42.3031,42.3031,451.9794319194,0
+RBLD.US,D,20150722,000000,41.8611,41.8611,41.8611,41.8611,112.2432292128,0
+RBLD.US,D,20150723,000000,41.5887,41.5887,41.5887,41.5887,227.4929734938,0
+RBLD.US,D,20150724,000000,41.5887,41.5887,41.5887,41.5887,112.2432292128,0
+RBLD.US,D,20150727,000000,40.6477,40.6727,40.6477,40.6727,565.2248328216,0
+RBLD.US,D,20150728,000000,41.2883,41.2883,41.2883,41.2883,227.4929734938,0
+RBLD.US,D,20150730,000000,41.4121,41.4121,41.4031,41.4031,565.2248328216,0
+RBLD.US,D,20150731,000000,41.7553,41.7553,41.7553,41.7553,341.7405460854,0
+RBLD.US,D,20150805,000000,41.881,41.881,41.438,41.438,3970.6042334028,0
+RBLD.US,D,20150806,000000,41.3063,41.3512,41.2714,41.3512,1313.8470848034,0
+RBLD.US,D,20150807,000000,41.5538,41.5538,41.456,41.4939,1477.2010701756,0
+RBLD.US,D,20150811,000000,41.915,41.915,41.8002,41.8002,2497.4118499848,0
+RBLD.US,D,20150812,000000,41.897,41.897,41.5727,41.5887,3857.3588325006,0
+RBLD.US,D,20150813,000000,42.2942,42.4877,42.2592,42.2852,3970.6042334028,0
+RBLD.US,D,20150814,000000,42.2852,42.2852,42.2852,42.2852,112.2432292128,0
+RBLD.US,D,20150817,000000,41.9429,41.9659,41.8092,41.8092,1362.953497584,0
+RBLD.US,D,20150818,000000,41.8351,41.8351,41.8351,41.8351,227.4929734938,0
+RBLD.US,D,20150819,000000,41.8351,41.8351,41.8351,41.8351,227.4929734938,0
+RBLD.US,D,20150820,000000,40.8313,40.8483,40.3713,40.3713,3064.6410261852,0
+RBLD.US,D,20150821,000000,40.3035,40.3035,39.7108,39.7197,121776.88849406,0
+RBLD.US,D,20150824,000000,37.9336,38.8147,37.6682,37.7301,3390.3468252402,0
+RBLD.US,D,20150825,000000,38.8227,38.9554,38.2669,38.2669,21337.237439015,0
+RBLD.US,D,20150826,000000,39.2009,39.2707,38.6111,39.2278,6241.5252815832,0
+RBLD.US,D,20150827,000000,40.2945,40.5479,40.1518,40.4981,29736.438367877,0
+RBLD.US,D,20150828,000000,40.7974,40.7974,40.7974,40.7974,341.7405460854,0
+RBLD.US,D,20150831,000000,40.4342,40.972,40.4342,40.8752,3290.1296563002,0
+RBLD.US,D,20150901,000000,39.7896,39.8874,39.7896,39.8874,1931.1848454738,0
+RBLD.US,D,20150902,000000,39.6529,39.9333,39.6529,39.9333,451.9794319194,0
+RBLD.US,D,20150903,000000,40.2516,40.2516,40.1249,40.1438,1587.4399560096,0
+RBLD.US,D,20150904,000000,40.1438,40.1438,40.1438,40.1438,112.2432292128,0
+RBLD.US,D,20150908,000000,39.8954,39.8954,39.8954,39.8954,112.2432292128,0
+RBLD.US,D,20150909,000000,40.4162,40.4162,40.2576,40.2576,1477.2010701756,0
+RBLD.US,D,20150914,000000,40.074,40.2157,40.074,40.2157,2156.6734755888,0
+RBLD.US,D,20150915,000000,40.2336,40.2945,40.2336,40.2945,5336.564246055,0
+RBLD.US,D,20150916,000000,40.5928,40.7335,40.5839,40.6088,3176.884255398,0
+RBLD.US,D,20150917,000000,40.6088,40.6088,40.6088,40.6088,74.1607050156,0
+RBLD.US,D,20150918,000000,40.3294,40.3294,40.2246,40.2246,8850.1781890914,0
+RBLD.US,D,20150921,000000,40.2416,40.2516,40.2416,40.2516,565.2248328216,0
+RBLD.US,D,20150922,000000,39.4204,39.4204,39.4204,39.4204,341.7405460854,0
+RBLD.US,D,20150923,000000,39.4194,39.4194,39.4194,39.4194,95.206310493,0
+RBLD.US,D,20150924,000000,38.7768,38.8636,38.7768,38.8636,411.8925643434,0
+RBLD.US,D,20150925,000000,39.3136,39.3136,39.1639,39.1639,1699.6831852224,0
+RBLD.US,D,20150928,000000,38.3447,38.3447,38.2649,38.2739,2016.3694390728,0
+RBLD.US,D,20150929,000000,38.2649,38.4944,38.232,38.232,3288.1253129214,0
+RBLD.US,D,20150930,000000,38.4066,38.4066,38.4066,38.4066,341.7405460854,0
+RBLD.US,D,20151001,000000,39.1639,39.1639,38.5822,38.7568,2155.6713038994,0
+RBLD.US,D,20151002,000000,38.7239,38.7239,38.7169,38.7239,1586.4377843202,0
+RBLD.US,D,20151005,000000,40.3025,40.3115,40.2935,40.3025,5821.6153437246,0
+RBLD.US,D,20151006,000000,40.516,40.5649,40.516,40.5649,341.7405460854,0
+RBLD.US,D,20151007,000000,41.1646,41.1746,40.9032,41.0698,3066.645369564,0
+RBLD.US,D,20151008,000000,41.1377,41.5637,41.0698,41.5637,5784.5349912168,0
+RBLD.US,D,20151009,000000,42.2602,42.2602,42.0038,42.2063,62039.438432307,0
+RBLD.US,D,20151012,000000,42.1086,42.2153,42.0467,42.1365,40497.757968654,0
+RBLD.US,D,20151013,000000,42.1964,42.1964,41.7922,41.8002,2947.3869385254,0
+RBLD.US,D,20151014,000000,41.8711,41.8711,41.8711,41.8711,112.2432292128,0
+RBLD.US,D,20151015,000000,42.1265,42.1265,42.1175,42.1175,341.7405460854,0
+RBLD.US,D,20151016,000000,41.6056,41.6505,41.6056,41.6505,2721.8983084104,0
+RBLD.US,D,20151019,000000,41.3771,41.3771,41.3771,41.3771,154.3344401676,0
+RBLD.US,D,20151020,000000,41.5089,41.5089,41.447,41.447,1135.4605240902,0
+RBLD.US,D,20151021,000000,41.6156,41.6156,41.6156,41.6156,112.2432292128,0
+RBLD.US,D,20151022,000000,41.3771,41.3771,41.3771,41.3771,227.4929734938,0
+RBLD.US,D,20151023,000000,41.421,41.421,41.4121,41.4121,4082.8474626156,0
+RBLD.US,D,20151026,000000,41.421,41.421,41.2804,41.2804,794.7221496942,0
+RBLD.US,D,20151027,000000,40.506,40.8134,40.4432,40.4432,4536.8312379138,0
+RBLD.US,D,20151028,000000,41.0518,41.5358,40.8483,40.8483,1813.930757814,0
+RBLD.US,D,20151029,000000,40.9381,40.981,40.9381,40.981,17578.091432076,0
+RBLD.US,D,20151030,000000,41.3512,41.3512,41.3512,41.3512,227.4929734938,0
+RBLD.US,D,20151102,000000,41.4939,41.7014,41.3253,41.6665,2995.4911796166,0
+RBLD.US,D,20151103,000000,41.5727,41.898,41.5727,41.898,712.5440711634,0
+RBLD.US,D,20151104,000000,41.2524,41.2714,41.1836,41.1995,6559.213707123,0
+RBLD.US,D,20151105,000000,41.0059,41.1646,41.0059,41.0159,1930.1826737844,0
+RBLD.US,D,20151106,000000,40.526,40.6986,40.526,40.5749,1699.6831852224,0
+RBLD.US,D,20151109,000000,40.54,40.5649,40.3783,40.5649,12736.600000585,0
+RBLD.US,D,20151110,000000,40.7675,40.7675,40.533,40.5839,1135.4605240902,0
+RBLD.US,D,20151111,000000,40.8942,40.9551,40.8663,40.9551,9870.3889689006,0
+RBLD.US,D,20151112,000000,40.533,40.533,40.047,40.082,2947.3869385254,0
+RBLD.US,D,20151113,000000,39.8864,39.8864,39.8584,39.8584,680.4745771026,0
+RBLD.US,D,20151116,000000,39.8255,40.3963,39.8255,40.3284,2947.3869385254,0
+RBLD.US,D,20151117,000000,40.54,40.54,40.3603,40.3603,2721.8983084104,0
+RBLD.US,D,20151118,000000,40.3783,40.6088,40.3783,40.6088,1475.1967267968,0
+RBLD.US,D,20151119,000000,40.8313,40.8313,40.7675,40.7675,794.7221496942,0
+RBLD.US,D,20151120,000000,40.7675,40.7675,40.7675,40.7675,1020.2107798092,0
+RBLD.US,D,20151123,000000,40.516,40.516,40.516,40.516,1699.6831852224,0
+RBLD.US,D,20151124,000000,40.5549,40.9461,40.5549,40.9211,6353.768510796,0
+RBLD.US,D,20151125,000000,40.7874,40.7874,40.7874,40.7874,341.7405460854,0
+RBLD.US,D,20151127,000000,40.7425,40.7425,40.7425,40.7425,341.7405460854,0
+RBLD.US,D,20151130,000000,40.7495,40.7495,40.7495,40.7495,60454.002819676,0
+RBLD.US,D,20151201,000000,41.0608,41.1466,40.962,41.1466,2579.5899285156,0
+RBLD.US,D,20151202,000000,40.998,41.0858,40.9211,41.0858,2142.6430719372,0
+RBLD.US,D,20151203,000000,40.6727,40.6727,40.6477,40.6477,394.8556456236,0
+RBLD.US,D,20151204,000000,40.6477,40.6477,40.6477,40.6477,112.2432292128,0
+RBLD.US,D,20151207,000000,40.1867,40.1867,40.047,40.0919,680.4745771026,0
+RBLD.US,D,20151208,000000,39.3765,39.5272,39.3765,39.5272,230.499488562,0
+RBLD.US,D,20151209,000000,39.4094,39.4094,39.4094,39.4094,112.2432292128,0
+RBLD.US,D,20151210,000000,39.3675,39.3675,39.3675,39.3675,1245.6994099242,0
+RBLD.US,D,20151211,000000,38.9883,38.9883,38.9883,38.9883,1813.930757814,0
+RBLD.US,D,20151214,000000,38.9883,38.9883,38.9883,38.9883,1.0021716894,0
+RBLD.US,D,20151215,000000,38.9883,38.9883,38.9883,38.9883,112.2432292128,0
+RBLD.US,D,20151216,000000,38.9883,38.9883,38.9883,38.9883,112.2432292128,0
+RBLD.US,D,20151217,000000,39.1639,39.1639,39.1639,39.1639,227.4929734938,0
+RBLD.US,D,20151218,000000,38.8806,38.8806,38.8297,38.8716,906.965378907,0
+RBLD.US,D,20151221,000000,38.7079,38.7079,38.7079,38.7079,112.2432292128,0
+RBLD.US,D,20151222,000000,38.9704,38.9704,38.9704,38.9704,268.5820127592,0
+RBLD.US,D,20151223,000000,39.6409,39.6409,39.6409,39.6409,112.2432292128,0
+RBLD.US,D,20151224,000000,39.6669,39.6669,39.6669,39.6669,124.2692894856,0
+RBLD.US,D,20151228,000000,39.1879,39.1879,39.1879,39.1879,579.2552364732,0
+RBLD.US,D,20151229,000000,39.5661,39.7088,39.5661,39.6249,1852.0132820112,0
+RBLD.US,D,20151230,000000,39.5521,39.5521,39.5451,39.5451,486.053269359,0
+RBLD.US,D,20151231,000000,39.1839,39.1839,39.0941,39.0941,345.749232843,0
+RBLD.US,D,20160104,000000,38.4375,38.4824,38.3407,38.3407,6684.485168298,0
+RBLD.US,D,20160105,000000,38.242,38.2579,38.242,38.2579,599.2986702612,0
+RBLD.US,D,20160106,000000,37.6522,37.6522,37.5983,37.5983,6649.409159169,0
+RBLD.US,D,20160108,000000,36.5446,36.5446,36.4768,36.5157,1568.398693911,0
+RBLD.US,D,20160111,000000,36.1665,36.2223,36.1236,36.1405,10692.169754209,0
+RBLD.US,D,20160112,000000,35.9898,35.9898,35.9898,35.9898,343.7448894642,0
+RBLD.US,D,20160113,000000,36.9518,36.9518,35.7773,35.8232,1330.8840035232,0
+RBLD.US,D,20160114,000000,36.0327,36.0327,36.0327,36.0327,112.2432292128,0
+RBLD.US,D,20160115,000000,35.1776,35.1986,35.1776,35.1986,564.2226611322,0
+RBLD.US,D,20160119,000000,35.8042,35.8042,34.99,34.99,564.2226611322,0
+RBLD.US,D,20160120,000000,33.7806,33.9513,33.5432,33.9513,4148.990794116,0
+RBLD.US,D,20160121,000000,34.0301,34.2496,34.0301,34.2496,2052.4476198912,0
+RBLD.US,D,20160122,000000,35.2275,35.4151,35.2275,35.4151,818.7742702398,0
+RBLD.US,D,20160125,000000,35.1936,35.2026,35.1936,35.2026,468.0141789498,0
+RBLD.US,D,20160126,000000,35.2175,35.5199,35.2115,35.471,9808.2543241578,0
+RBLD.US,D,20160127,000000,35.6526,35.6526,35.6087,35.6087,7295.809898832,0
+RBLD.US,D,20160129,000000,36.6724,37.0236,36.6724,37.0236,4321.3643246928,0
+RBLD.US,D,20160201,000000,37.1214,37.1214,37.1214,37.1214,124.2692894856,0
+RBLD.US,D,20160204,000000,36.6963,36.7312,36.6863,36.7153,942.041388036,0
+RBLD.US,D,20160205,000000,36.4838,36.4838,36.2253,36.377,2371.1382171204,0
+RBLD.US,D,20160208,000000,35.1856,35.1936,35.0968,35.1527,2230.8341806044,0
+RBLD.US,D,20160209,000000,35.1337,35.1337,35.1337,35.1337,112.2432292128,0
+RBLD.US,D,20160210,000000,35.3712,35.5498,35.3452,35.3452,1042.258556976,0
+RBLD.US,D,20160211,000000,34.4432,34.4432,34.4432,34.4432,114.2475725916,0
+RBLD.US,D,20160216,000000,35.3642,35.6765,35.3642,35.6765,820.7786136186,0
+RBLD.US,D,20160217,000000,36.7402,36.7402,36.6334,36.7153,874.8958848462,0
+RBLD.US,D,20160218,000000,36.7412,36.828,36.7412,36.828,1733.757022662,0
+RBLD.US,D,20160222,000000,36.37,36.7801,36.37,36.6793,693.5028090648,0
+RBLD.US,D,20160223,000000,36.2822,36.2822,36.2822,36.2822,227.4929734938,0
+RBLD.US,D,20160224,000000,35.7254,35.7254,35.7254,35.7254,181.3930757814,0
+RBLD.US,D,20160225,000000,36.815,37.0226,36.8111,37.0226,1053.2824455594,0
+RBLD.US,D,20160226,000000,37.3509,37.3509,37.3409,37.3409,319.6927689186,0
+RBLD.US,D,20160229,000000,37.3559,37.3599,37.3409,37.3409,535.1596821396,0
+RBLD.US,D,20160301,000000,38.1392,38.1691,38.1392,38.1691,682.4789204814,0
+RBLD.US,D,20160302,000000,38.1202,38.1202,38.1202,38.1202,114.2475725916,0
+RBLD.US,D,20160304,000000,38.3936,39.0123,38.3936,39.0123,475.0293807756,0
+RBLD.US,D,20160307,000000,39.7397,39.7397,39.7397,39.7397,371.8056967674,0
+RBLD.US,D,20160310,000000,38.9674,38.9674,38.9674,38.9674,112.2432292128,0
+RBLD.US,D,20160311,000000,40.069,40.069,40.0261,40.059,1018.2064364304,0
+RBLD.US,D,20160314,000000,39.8245,40.0251,39.8245,40.0251,903.9588638388,0
+RBLD.US,D,20160318,000000,41.0708,41.0708,41.0179,41.0179,568.2313478898,0
+RBLD.US,D,20160321,000000,40.8403,40.981,40.8403,40.981,568.2313478898,0
+RBLD.US,D,20160322,000000,41.2913,41.2913,41.2913,41.2913,451.9794319194,0
+RBLD.US,D,20160324,000000,40.506,40.541,40.506,40.541,439.9533716466,0
+RBLD.US,D,20160329,000000,40.9301,41.1197,40.9301,41.0369,2828.1285074868,0
+RBLD.US,D,20160330,000000,41.5867,41.5867,41.3452,41.4699,945.0479031042,0
+RBLD.US,D,20160401,000000,40.6338,40.6338,40.6338,40.6338,450.97726023,0
+RBLD.US,D,20160405,000000,39.614,39.614,39.614,39.614,383.8317570402,0
+RBLD.US,D,20160406,000000,40.0261,40.0261,39.9752,39.9752,452.9816036088,0
+RBLD.US,D,20160408,000000,40.4432,40.4711,40.4432,40.4711,249.5407506606,0
+RBLD.US,D,20160412,000000,41.2095,41.2464,41.1566,41.2464,1966.2608546028,0
+RBLD.US,D,20160413,000000,41.7054,41.7054,41.7054,41.7054,300.65150682,0
+RBLD.US,D,20160414,000000,41.4959,41.4959,41.4959,41.4959,293.6363049942,0
+RBLD.US,D,20160415,000000,41.5737,41.5737,41.5737,41.5737,121.2627744174,0
+RBLD.US,D,20160419,000000,42.7053,42.7053,42.7053,42.7053,324.7036273656,0
+RBLD.US,D,20160421,000000,42.5556,42.5556,42.5556,42.5556,228.4951451832,0
+RBLD.US,D,20160422,000000,42.3959,42.3959,42.2902,42.2902,521.129278488,0
+RBLD.US,D,20160425,000000,41.892,41.892,41.8751,41.8751,383.8317570402,0
+RBLD.US,D,20160427,000000,42.5995,42.5995,42.5995,42.5995,167.3626721298,0
+RBLD.US,D,20160428,000000,42.9896,42.9896,42.7591,42.7591,2753.9678024712,0
+RBLD.US,D,20160429,000000,42.5107,42.5107,42.0956,42.2722,3072.6583997004,0
+RBLD.US,D,20160503,000000,41.8551,42.1564,41.8391,42.1564,797.7286647624,0
+RBLD.US,D,20160504,000000,41.5298,41.5298,41.5298,41.5298,366.7948383204,0
+RBLD.US,D,20160505,000000,41.7184,41.7194,41.7184,41.7194,283.6145881002,0
+RBLD.US,D,20160509,000000,41.3971,41.3971,41.3971,41.3971,167.3626721298,0
+RBLD.US,D,20160510,000000,41.9299,41.9399,41.9299,41.9399,21174.885625333,0
+RBLD.US,D,20160511,000000,42.1674,42.1674,42.1395,42.1574,1641.5572272372,0
+RBLD.US,D,20160512,000000,42.3341,42.3341,41.8292,41.8292,782.6960894214,0
+RBLD.US,D,20160516,000000,41.5468,41.893,41.5468,41.893,715.5505862316,0
+RBLD.US,D,20160517,000000,41.9709,42.0597,41.8122,41.8122,826.791643755,0
+RBLD.US,D,20160518,000000,41.7583,41.92,41.424,41.424,7016.2039974894,0
+RBLD.US,D,20160519,000000,41.0279,41.0279,41.0279,41.0279,237.5146903878,0
+RBLD.US,D,20160520,000000,41.433,41.5208,41.3801,41.5208,778.6874026638,0
+RBLD.US,D,20160523,000000,41.5208,41.5208,41.3881,41.3881,709.5375560952,0
+RBLD.US,D,20160524,000000,41.6446,41.7783,41.6446,41.7783,632.3703360114,0
+RBLD.US,D,20160525,000000,42.1674,42.2822,42.1674,42.2822,1260.7319852652,0
+RBLD.US,D,20160526,000000,42.6364,42.6364,42.378,42.4239,1262.736328644,0
+RBLD.US,D,20160527,000000,42.4239,42.4239,42.3161,42.358,1586.4377843202,0
+RBLD.US,D,20160601,000000,42.1854,42.1854,42.0427,42.1395,1848.0045952536,0
+RBLD.US,D,20160602,000000,42.1315,42.1674,42.1036,42.1674,820.7786136186,0
+RBLD.US,D,20160603,000000,42.2822,42.369,42.2822,42.369,3284.1166261638,0
+RBLD.US,D,20160606,000000,42.4498,42.6264,42.4498,42.6264,805.7460382776,0
+RBLD.US,D,20160607,000000,42.7681,42.8579,42.7492,42.8579,6657.4265326842,0
+RBLD.US,D,20160608,000000,43.2142,43.2361,42.9707,42.9707,2260.8993312864,0
+RBLD.US,D,20160609,000000,42.6165,42.6165,42.6165,42.6165,114.2475725916,0
+RBLD.US,D,20160610,000000,41.7244,41.7244,41.6955,41.6955,273.5928712062,0
+RBLD.US,D,20160614,000000,40.4522,40.4522,40.4522,40.4522,345.749232843,0
+RBLD.US,D,20160615,000000,40.6188,40.6288,40.6188,40.6248,2260.8993312864,0
+RBLD.US,D,20160616,000000,39.605,39.605,39.5252,39.5771,5941.8759464526,0
+RBLD.US,D,20160617,000000,40.3534,40.7315,40.3534,40.7315,453.9837752982,0
+RBLD.US,D,20160621,000000,41.7094,41.7094,41.7094,41.7094,322.6992839868,0
+RBLD.US,D,20160622,000000,41.7853,41.7853,41.7853,41.7853,115.249744281,0
+RBLD.US,D,20160624,000000,40.0879,40.0879,39.5741,39.5741,1447.1359194936,0
+RBLD.US,D,20160627,000000,38.6141,38.6141,38.0394,38.0394,1538.333543229,0
+RBLD.US,D,20160628,000000,38.8217,39.0991,38.8217,39.0991,1668.615862851,0
+RBLD.US,D,20160629,000000,39.9532,39.9532,39.9532,39.9532,224.4864584256,0
+RBLD.US,D,20160630,000000,40.4272,40.4462,40.4272,40.4462,1406.0468802282,0
+RBLD.US,D,20160701,000000,40.7914,40.7914,40.7914,40.7914,172.3735305768,0
+RBLD.US,D,20160705,000000,40.05,40.05,39.8165,39.8165,554.2009442382,0
+RBLD.US,D,20160706,000000,39.4264,39.7796,39.4264,39.7796,555.2031159276,0
+RBLD.US,D,20160711,000000,41.6216,41.6655,41.5977,41.5977,7261.7360613924,0
+RBLD.US,D,20160712,000000,41.9619,42.0357,41.9619,42.0357,2669.7853805616,0
+RBLD.US,D,20160715,000000,42.2123,42.2123,41.9629,41.9629,441.9577150254,0
+RBLD.US,D,20160719,000000,41.901,41.901,41.901,41.901,293.6363049942,0
+RBLD.US,D,20160720,000000,41.9359,42.0527,41.9359,42.0527,994.1543158848,0
+RBLD.US,D,20160721,000000,42.2153,42.2153,42.0876,42.0956,15518.628610359,0
+RBLD.US,D,20160722,000000,41.7653,41.8641,41.7653,41.8531,5535.9964122456,0
+RBLD.US,D,20160726,000000,42.1904,42.1904,42.1904,42.1904,233.5060036302,0
+RBLD.US,D,20160727,000000,42.7132,42.7132,42.7132,42.7132,224.4864584256,0
+RBLD.US,D,20160728,000000,42.5296,42.5296,42.5207,42.5207,434.9425131996,0
+RBLD.US,D,20160801,000000,42.2592,42.2592,42.2592,42.2592,270.586356138,0
+RBLD.US,D,20160802,000000,42.2343,42.2343,41.9399,42.0706,3352.264301043,0
+RBLD.US,D,20160816,000000,43.3369,43.3369,43.3369,43.3369,157.3409552358,0
+RBLD.US,D,20160817,000000,42.9158,42.9158,42.9158,42.9158,123.2671177962,0
+RBLD.US,D,20160822,000000,43.1942,43.2351,43.1942,43.2351,237.5146903878,0
+RBLD.US,D,20160823,000000,43.6901,43.7809,43.6901,43.7809,227.4929734938,0
+RBLD.US,D,20160824,000000,43.4716,43.5345,43.4716,43.5345,443.9620584042,0
+RBLD.US,D,20160825,000000,43.3838,43.3838,43.1224,43.1224,484.0489259802,0
+RBLD.US,D,20160901,000000,42.4358,42.4358,42.4358,42.4358,399.8665040706,0
+RBLD.US,D,20160907,000000,43.6981,43.6981,43.6981,43.6981,131.2844913114,0
+RBLD.US,D,20160908,000000,43.6622,43.6622,43.6622,43.6622,164.3561570616,0
+RBLD.US,D,20160909,000000,43.0774,43.0774,43.0774,43.0774,112.2432292128,0
+RBLD.US,D,20160913,000000,41.8461,41.8461,41.8461,41.8461,263.5711543122,0
+RBLD.US,D,20160916,000000,41.7563,41.7563,41.7563,41.7563,224.4864584256,0
+RBLD.US,D,20160919,000000,42.1465,42.1465,42.0786,42.0786,1401.0360217812,0
+RBLD.US,D,20160920,000000,42.1884,42.1884,42.1884,42.1884,256.5559524864,0
+RBLD.US,D,20160928,000000,43.6522,43.6522,43.6522,43.6522,327.7101424338,0
+RBLD.US,D,20160930,000000,43.3918,43.6522,43.3918,43.6342,2892.2674956084,0
+RBLD.US,D,20161003,000000,43.3668,43.3668,43.3598,43.3598,629.3638209432,0
+RBLD.US,D,20161005,000000,43.5674,43.6053,43.5674,43.6053,3553.7008106124,0
+RBLD.US,D,20161010,000000,43.4536,43.4536,43.4536,43.4536,224.4864584256,0
+RBLD.US,D,20161012,000000,42.6614,42.6614,42.6614,42.6614,190.412620986,0
+RBLD.US,D,20161013,000000,42.6614,42.7561,42.6614,42.7561,312.6775670928,0
+RBLD.US,D,20161014,000000,42.9477,43.0296,42.9407,43.0296,1519.2922811304,0
+RBLD.US,D,20161019,000000,43.27,43.27,43.27,43.27,137.2975214478,0
+RBLD.US,D,20161021,000000,42.812,43.0306,42.812,43.0306,515.1162483516,0
+RBLD.US,D,20161024,000000,43.4626,43.5085,43.3119,43.3119,1721.7309623892,0
+RBLD.US,D,20161025,000000,43.3918,43.3918,43.1683,43.1772,2824.1198207292,0
+RBLD.US,D,20161026,000000,43.1224,43.1263,42.9637,43.0046,2038.4172162396,0
+RBLD.US,D,20161027,000000,42.9876,42.9876,42.5945,42.6434,2372.1403888098,0
+RBLD.US,D,20161028,000000,42.838,42.9388,42.7532,42.9388,1751.7961130712,0
+RBLD.US,D,20161031,000000,42.8579,42.8579,42.8579,42.8579,218.4734282892,0
+RBLD.US,D,20161101,000000,42.8619,42.8619,42.8619,42.8619,192.4169643648,0
+RBLD.US,D,20161103,000000,42.6504,42.6524,42.6504,42.6524,605.3117003976,0
+RBLD.US,D,20161104,000000,42.1934,42.1934,42.1934,42.1934,164.3561570616,0
+RBLD.US,D,20161108,000000,42.3021,42.5536,42.3021,42.5536,442.9598867148,0
+RBLD.US,D,20161109,000000,43.0036,43.759,42.9747,43.5824,20230.839893918,0
+RBLD.US,D,20161110,000000,43.9476,44.219,43.5355,43.9965,18041.094752579,0
+RBLD.US,D,20161111,000000,43.8019,43.8019,43.5454,43.5714,3552.698638923,0
+RBLD.US,D,20161114,000000,43.7689,43.9755,43.2561,43.9755,53559.061596604,0
+RBLD.US,D,20161115,000000,43.6612,44.228,43.6612,44.228,5743.4459519514,0
+RBLD.US,D,20161116,000000,43.8318,43.8318,43.6213,43.6801,3479.5401055968,0
+RBLD.US,D,20161117,000000,43.742,43.742,43.6372,43.741,807.7503816564,0
+RBLD.US,D,20161118,000000,43.6243,43.6243,43.3948,43.4237,2608.6529075082,0
+RBLD.US,D,20161121,000000,43.8119,43.9096,43.725,43.8867,25698.688631284,0
+RBLD.US,D,20161122,000000,44.2369,44.2369,43.9076,44.1471,8385.1705252098,0
+RBLD.US,D,20161123,000000,43.9935,44.209,43.8578,44.2,2037.4150445502,0
+RBLD.US,D,20161125,000000,44.0124,44.0384,43.7979,44.0384,1672.6245496086,0
+RBLD.US,D,20161128,000000,44.1022,44.1112,43.9615,43.9725,1667.6136911616,0
+RBLD.US,D,20161129,000000,43.9037,44.226,43.9037,44.226,380.825241972,0
+RBLD.US,D,20161130,000000,44.2349,44.2729,44.2349,44.2529,788.7091195578,0
+RBLD.US,D,20161201,000000,44.5512,44.5512,44.4794,44.4794,802.7395232094,0
+RBLD.US,D,20161202,000000,44.4016,44.4016,44.4016,44.4016,115.249744281,0
+RBLD.US,D,20161206,000000,44.7428,45.0552,44.686,45.0552,10510.776678427,0
+RBLD.US,D,20161207,000000,45.2338,45.3655,45.2338,45.3655,1130.4496656432,0
+RBLD.US,D,20161208,000000,45.4603,45.4683,45.1939,45.4683,1324.8709733868,0
+RBLD.US,D,20161209,000000,45.3425,45.3425,45.3425,45.3425,361.7839798734,0
+RBLD.US,D,20161212,000000,45.2817,45.5611,45.2168,45.2667,1650.5767724418,0
+RBLD.US,D,20161213,000000,45.5561,45.6539,45.5561,45.6539,300.65150682,0
+RBLD.US,D,20161214,000000,45.3425,45.4912,45.3226,45.4613,1336.8970336596,0
+RBLD.US,D,20161215,000000,44.7378,44.7378,44.7378,44.7378,339.7362027066,0
+RBLD.US,D,20161216,000000,45.0202,45.0202,44.8117,44.8656,4644.0636086796,0
+RBLD.US,D,20161219,000000,44.7738,44.7738,44.5463,44.6141,2367.1295303628,0
+RBLD.US,D,20161220,000000,44.8376,44.8376,44.8376,44.8376,522.1314501774,0
+RBLD.US,D,20161222,000000,44.7209,44.7837,44.5632,44.6929,3777.1850973486,0
+RBLD.US,D,20161223,000000,44.7209,44.7209,44.6201,44.688,2478.3705878862,0
+RBLD.US,D,20161227,000000,44.675,44.675,44.5283,44.5283,870.8871980886,0
+RBLD.US,D,20161228,000000,44.5133,44.5133,44.3587,44.4106,3612.828940287,0
+RBLD.US,D,20161229,000000,44.5602,44.5602,44.3587,44.3587,653.4159414888,0
+RBLD.US,D,20161230,000000,44.6091,44.6091,44.3846,44.3846,3729.0808562574,0
+RBLD.US,D,20170103,000000,44.644,44.644,44.644,44.644,350.76009129,0
+RBLD.US,D,20170104,000000,44.8835,44.9813,44.8835,44.9813,1406.0468802282,0
+RBLD.US,D,20170105,000000,45.4593,45.4673,45.3814,45.3814,862.8698245734,0
+RBLD.US,D,20170106,000000,45.3535,45.4194,45.0891,45.2268,1163.5213313934,0
+RBLD.US,D,20170109,000000,45.3405,45.3405,45.0212,45.0212,1467.1793532816,0
+RBLD.US,D,20170111,000000,45.4593,45.4593,45.3316,45.3405,1000.1673460212,0
+RBLD.US,D,20170112,000000,45.566,45.566,45.566,45.566,223.4842867362,0
+RBLD.US,D,20170113,000000,45.566,45.566,45.566,45.566,582.2617515414,0
+RBLD.US,D,20170117,000000,45.3355,45.4363,45.3156,45.3156,1366.9621843416,0
+RBLD.US,D,20170118,000000,45.0691,45.1589,45.0591,45.1589,986.1369423696,0
+RBLD.US,D,20170119,000000,44.9883,44.9883,44.9075,44.9075,757.6417971864,0
+RBLD.US,D,20170120,000000,45.117,45.2837,45.0711,45.1849,8997.4974274332,0
+RBLD.US,D,20170123,000000,45.2867,45.2867,45.107,45.107,655.4202848676,0
+RBLD.US,D,20170124,000000,46.1867,46.1867,45.9752,45.9752,1471.1880400392,0
+RBLD.US,D,20170125,000000,46.1248,46.7136,46.1248,46.5429,4717.2221420058,0
+RBLD.US,D,20170126,000000,46.496,46.8024,46.3134,46.5509,2344.0795815066,0
+RBLD.US,D,20170127,000000,46.1727,46.1727,45.8903,46.1318,2493.4031632272,0
+RBLD.US,D,20170130,000000,46.0001,46.0001,45.2707,45.4812,1992.3173185272,0
+RBLD.US,D,20170131,000000,45.6309,45.6309,45.4403,45.6189,1460.1641514558,0
+RBLD.US,D,20170201,000000,46.0001,46.0001,45.6708,45.6758,16608.991408426,0
+RBLD.US,D,20170202,000000,45.7626,45.7626,45.7626,45.7626,506.096703147,0
+RBLD.US,D,20170203,000000,46.3274,46.3274,46.3274,46.3274,223.4842867362,0
+RBLD.US,D,20170206,000000,45.9352,45.9352,45.6828,45.6848,1074.3280510368,0
+RBLD.US,D,20170207,000000,45.6329,45.6329,45.6329,45.6329,328.7123141232,0
+RBLD.US,D,20170208,000000,45.8674,45.8674,45.4054,45.7237,945.0479031042,0
+RBLD.US,D,20170209,000000,45.8285,46.1618,45.7716,46.0001,2348.0882682642,0
+RBLD.US,D,20170210,000000,46.0001,46.0001,46.0001,46.0001,339.7362027066,0
+RBLD.US,D,20170213,000000,46.4691,46.8493,46.4691,46.7565,2972.4412307604,0
+RBLD.US,D,20170214,000000,46.6776,46.7874,46.5998,46.7874,1648.572429063,0
+RBLD.US,D,20170215,000000,46.7834,47.0837,46.7834,47.0698,655.4202848676,0
+RBLD.US,D,20170216,000000,46.6158,46.9101,46.5699,46.8463,1551.3617751912,0
+RBLD.US,D,20170217,000000,46.3883,46.4192,46.1987,46.3663,3896.4435283872,0
+RBLD.US,D,20170221,000000,46.4152,46.7664,46.4152,46.7375,836.813360649,0
+RBLD.US,D,20170223,000000,46.2356,46.3394,45.9223,45.9223,531.150995382,0
+RBLD.US,D,20170224,000000,45.6848,45.8903,45.6419,45.8903,2337.0643796808,0
+RBLD.US,D,20170227,000000,45.8005,46.0909,45.8005,45.9881,1427.0924857056,0
+RBLD.US,D,20170228,000000,46.0989,46.1069,46.0201,46.0201,2152.6647888312,0
+RBLD.US,D,20170301,000000,46.8463,46.8762,46.8463,46.8762,1591.4486427672,0
+RBLD.US,D,20170302,000000,46.4631,46.4631,46.2715,46.2715,339.7362027066,0
+RBLD.US,D,20170303,000000,46.3683,46.4691,46.3683,46.4511,4103.893068093,0
+RBLD.US,D,20170306,000000,46.2975,46.505,46.2975,46.505,1747.7874263136,0
+RBLD.US,D,20170307,000000,46.514,46.514,46.3134,46.3134,399.8665040706,0
+RBLD.US,D,20170310,000000,46.6218,46.6687,46.6218,46.6687,1382.996931372,0
+RBLD.US,D,20170313,000000,46.7465,47.0927,46.7375,46.975,2253.8841294606,0
+RBLD.US,D,20170314,000000,46.4332,46.4332,46.4332,46.4332,343.7448894642,0
+RBLD.US,D,20170315,000000,46.496,46.496,46.496,46.496,198.4299945012,0
+RBLD.US,D,20170316,000000,47.2414,47.2414,47.1117,47.1167,2667.7810371828,0
+RBLD.US,D,20170317,000000,47.1117,47.1117,47.0837,47.0947,886.921945119,0
+RBLD.US,D,20170320,000000,47.0947,47.0947,47.0947,47.0947,0,0
+RBLD.US,D,20170321,000000,47.0927,47.0977,46.9101,46.9101,2355.10347009,0
+RBLD.US,D,20170322,000000,46.8213,46.8313,46.7046,46.7345,4470.6879064134,0
+RBLD.US,D,20170323,000000,47.0558,47.1815,47.0558,47.1746,856.856794437,0
+RBLD.US,D,20170324,000000,46.9381,46.9381,46.8562,46.8562,443.9620584042,0
+RBLD.US,D,20170327,000000,46.6597,46.6706,46.6587,46.6587,4330.3838698974,0
+RBLD.US,D,20170328,000000,47.2743,47.2743,47.0867,47.0887,665.4420017616,0
+RBLD.US,D,20170329,000000,46.8662,47.0279,46.8313,47.0279,655.4202848676,0
+RBLD.US,D,20170330,000000,46.9201,47.1466,46.9201,47.1466,697.5114958224,0
+RBLD.US,D,20170331,000000,46.7924,47.1775,46.7924,47.1775,748.6222519818,0
+RBLD.US,D,20170403,000000,47.2095,47.3791,47.1746,47.1746,700.5180108906,0
+RBLD.US,D,20170404,000000,47.0867,47.0867,46.8582,46.9281,1023.2172948774,0
+RBLD.US,D,20170405,000000,47.2364,47.416,47.1566,47.1566,1895.1066646554,0
+RBLD.US,D,20170406,000000,47.1496,47.1496,47.1496,47.1496,121.2627744174,0
+RBLD.US,D,20170411,000000,47.435,47.435,47.435,47.435,361.7839798734,0
+RBLD.US,D,20170412,000000,47.3621,47.3621,47.2384,47.2733,594.2878118142,0
+RBLD.US,D,20170413,000000,47.0458,47.0458,47.0319,47.0319,534.1575104502,0
+RBLD.US,D,20170417,000000,47.0738,47.0738,47.0738,47.0738,441.9577150254,0
+RBLD.US,D,20170418,000000,47.0069,47.1805,47.0069,47.1805,2285.9536235214,0
+RBLD.US,D,20170420,000000,47.6425,47.6485,47.5348,47.6485,2303.9927139306,0
+RBLD.US,D,20170424,000000,48.2931,48.5665,48.2931,48.5665,762.6526556334,0
+RBLD.US,D,20170425,000000,48.7162,48.9198,48.7162,48.8469,1068.3150209004,0
+RBLD.US,D,20170426,000000,48.6434,48.8549,48.6434,48.8549,726.574474815,0
+RBLD.US,D,20170427,000000,48.6074,48.6074,48.5346,48.5346,346.7514045324,0
+RBLD.US,D,20170428,000000,48.7511,48.7511,48.7511,48.7511,310.673223714,0
+RBLD.US,D,20170501,000000,48.8868,48.9317,48.6753,48.6753,389.8447871766,0
+RBLD.US,D,20170503,000000,48.5007,48.5585,48.5007,48.5585,524.1357935562,0
+RBLD.US,D,20170504,000000,48.6364,48.6753,48.6364,48.6753,581.259579852,0
+RBLD.US,D,20170508,000000,48.7551,48.7551,48.7551,48.7551,515.1162483516,0
+RBLD.US,D,20170510,000000,48.5456,48.6444,48.5456,48.6444,256.5559524864,0
+RBLD.US,D,20170512,000000,48.2552,48.4069,48.2552,48.2712,825.7894720656,0
+RBLD.US,D,20170515,000000,48.5246,48.79,48.5246,48.6434,1562.3856637746,0
+RBLD.US,D,20170516,000000,48.6673,48.6673,48.6673,48.6673,151.3279250994,0
+RBLD.US,D,20170517,000000,48.0307,48.3899,47.9948,47.9948,1777.8525769956,0
+RBLD.US,D,20170518,000000,47.9329,47.9329,47.9329,47.9329,448.9729168512,0
+RBLD.US,D,20170519,000000,48.6164,48.7242,48.4278,48.7162,2098.5475176036,0
+RBLD.US,D,20170522,000000,48.7242,48.7242,48.7242,48.7242,283.6145881002,0
+RBLD.US,D,20170523,000000,48.7342,48.7342,48.7342,48.7342,282.6124164108,0
+RBLD.US,D,20170524,000000,48.4188,48.4188,48.2203,48.2273,700.5180108906,0
+RBLD.US,D,20170525,000000,48.3759,48.3759,48.3759,48.3759,233.5060036302,0
+RBLD.US,D,20170526,000000,48.1644,48.2682,48.0666,48.1245,2400.201196113,0
+RBLD.US,D,20170530,000000,48.1025,48.1933,48.1025,48.1933,443.9620584042,0
+RBLD.US,D,20170531,000000,48.0756,48.0926,48.0397,48.0487,564.2226611322,0
+RBLD.US,D,20170601,000000,48.2203,48.5506,48.2023,48.4687,2980.4586042756,0
+RBLD.US,D,20170602,000000,48.5216,48.7162,48.5216,48.7162,565.2248328216,0
+RBLD.US,D,20170605,000000,48.6523,48.6523,48.5246,48.5246,1305.8297112882,0
+RBLD.US,D,20170606,000000,48.4448,48.4448,48.4448,48.4448,133.2888346902,0
+RBLD.US,D,20170607,000000,48.2831,48.2831,48.1045,48.1045,512.1097332834,0
+RBLD.US,D,20170608,000000,48.1474,48.1474,48.1474,48.1474,236.5125186984,0
+RBLD.US,D,20170612,000000,48.4458,48.4458,48.4458,48.4458,329.7144858126,0
+RBLD.US,D,20170613,000000,48.789,49.0704,48.789,49.0704,858.8611378158,0
+RBLD.US,D,20170614,000000,49.3279,49.3279,49.0854,49.0854,2256.8906445288,0
+RBLD.US,D,20170615,000000,48.4628,48.4628,48.328,48.4009,4642.0592653008,0
+RBLD.US,D,20170616,000000,48.3011,48.3011,48.3011,48.3011,419.9099378586,0
+RBLD.US,D,20170620,000000,48.9427,48.9427,48.6663,48.6663,235.510347009,0
+RBLD.US,D,20170622,000000,48.6743,48.9208,48.6743,48.8659,2380.157762325,0
+RBLD.US,D,20170623,000000,48.8659,48.8659,48.8659,48.8659,0,0
+RBLD.US,D,20170626,000000,49.3209,49.3917,49.3209,49.3917,305.662365267,0
+RBLD.US,D,20170629,000000,49.283,49.283,48.9996,48.9996,1262.736328644,0
+RBLD.US,D,20170630,000000,49.2191,49.3408,49.2151,49.3408,1011.1912346046,0
+RBLD.US,D,20170705,000000,49.1433,49.1433,49.1433,49.1433,454.9859469876,0
+RBLD.US,D,20170706,000000,49.0754,49.0754,49.0754,49.0754,372.8078684568,0
+RBLD.US,D,20170707,000000,48.8469,48.8838,48.8469,48.8838,528.1444803138,0
+RBLD.US,D,20170710,000000,49.1123,49.1672,49.0016,49.0305,4287.2904872532,0
+RBLD.US,D,20170711,000000,49.1742,49.1742,48.9018,49.0535,7929.1824065328,0
+RBLD.US,D,20170712,000000,49.4676,49.5045,49.4676,49.5045,349.7579196006,0
+RBLD.US,D,20170713,000000,49.748,49.8158,49.6671,49.8158,5943.8802898314,0
+RBLD.US,D,20170714,000000,50.0573,50.0573,50.0573,50.0573,119.2584310386,0
+RBLD.US,D,20170717,000000,50.0703,50.0703,50.0703,50.0703,194.4213077436,0
+RBLD.US,D,20170718,000000,49.9475,49.9475,49.9475,49.9475,137.2975214478,0
+RBLD.US,D,20170719,000000,50.212,50.63,50.212,50.63,900.9523487706,0
+RBLD.US,D,20170720,000000,50.665,50.665,50.5652,50.5652,236.5125186984,0
+RBLD.US,D,20170721,000000,50.0294,50.0294,49.8477,49.9026,1680.6419231238,0
+RBLD.US,D,20170724,000000,49.716,49.8767,49.6671,49.8597,1199.5995122118,0
+RBLD.US,D,20170725,000000,49.9346,49.9346,49.9346,49.9346,183.3974191602,0
+RBLD.US,D,20170726,000000,50.0423,50.1042,50.0423,50.0573,547.1857424124,0
+RBLD.US,D,20170727,000000,50.0762,50.0762,50.0673,50.0673,221.4799433574,0
+RBLD.US,D,20170731,000000,49.9934,49.9954,49.9216,49.9475,3256.0558188606,0
+RBLD.US,D,20170802,000000,50.2948,50.2948,50.2329,50.2329,898.9480053918,0
+RBLD.US,D,20170803,000000,50.2778,50.2778,50.0673,50.0673,687.4897789284,0
+RBLD.US,D,20170807,000000,50.3586,50.3586,50.3586,50.3586,260.564639244,0
+RBLD.US,D,20170808,000000,50.3756,50.4754,50.3756,50.4754,422.9164529268,0
+RBLD.US,D,20170809,000000,50.1202,50.2269,49.9565,49.9565,711.541899474,0
+RBLD.US,D,20170810,000000,49.2012,49.2012,48.9507,48.9507,274.5950428956,0
+RBLD.US,D,20170815,000000,49.0744,49.0744,48.7392,48.7392,818.7742702398,0
+RBLD.US,D,20170818,000000,48.2283,48.4298,48.2283,48.3201,1182.562593492,0
+RBLD.US,D,20170821,000000,48.2382,48.2452,48.1764,48.1764,3543.6790937184,0
+RBLD.US,D,20170824,000000,48.6883,48.6883,48.6883,48.6883,317.6884255398,0
+RBLD.US,D,20170831,000000,49.9934,49.9934,49.9934,49.9934,224.4864584256,0
+RBLD.US,D,20170901,000000,50.1311,50.1311,50.1311,50.1311,400.86867576,0
+RBLD.US,D,20170905,000000,49.7051,49.7051,49.6721,49.6721,562.2183177534,0
+RBLD.US,D,20170906,000000,49.9216,50.1511,49.9216,50.1511,1541.3400582972,0
+RBLD.US,D,20170907,000000,50.3686,50.3686,50.2628,50.2628,1835.9785349808,0
+RBLD.US,D,20170908,000000,50.4345,50.4345,50.3586,50.3586,329.7144858126,0
+RBLD.US,D,20170911,000000,50.5921,50.629,50.4943,50.5941,3968.599890024,0
+RBLD.US,D,20170912,000000,50.7757,50.7757,50.5602,50.5602,722.5657880574,0
+RBLD.US,D,20170913,000000,50.3297,50.634,50.3297,50.634,20798.069070118,0
+RBLD.US,D,20170914,000000,50.3586,50.7707,50.3586,50.7707,1242.692894856,0
+RBLD.US,D,20170915,000000,50.4674,50.4674,50.3796,50.3796,1704.6940436694,0
+RBLD.US,D,20170918,000000,50.5382,50.7967,50.5382,50.7927,1274.7623889168,0
+RBLD.US,D,20170919,000000,50.8416,50.8416,50.8416,50.8416,110.238885834,0
+RBLD.US,D,20170921,000000,50.9054,51.1669,50.8965,51.1669,7806.917460426,0
+RBLD.US,D,20170922,000000,51.102,51.3295,51.102,51.3295,470.0185223286,0
+RBLD.US,D,20170925,000000,51.119,51.134,50.8136,51.134,1023.2172948774,0
+RBLD.US,D,20170926,000000,51.3734,51.3734,51.3734,51.3734,130.282319622,0
+RBLD.US,D,20170927,000000,51.2926,51.2926,51.2926,51.2926,581.259579852,0
+RBLD.US,D,20170928,000000,51.5211,51.8604,51.5211,51.8434,3573.7442444004,0
+RBLD.US,D,20170929,000000,51.7406,51.7606,51.7127,51.7217,1166.5278464616,0
+RBLD.US,D,20171002,000000,51.565,51.9542,51.565,51.9542,432.9381698208,0
+RBLD.US,D,20171003,000000,51.8155,52.0041,51.8155,52.0041,1710.7070738058,0
+RBLD.US,D,20171004,000000,51.7217,51.7217,51.4912,51.6858,1662.6028327146,0
+RBLD.US,D,20171005,000000,51.7356,51.8504,51.7317,51.7317,816.769926861,0
+RBLD.US,D,20171006,000000,51.3585,51.6478,51.3585,51.3704,803.7416948988,0
+RBLD.US,D,20171009,000000,51.568,51.568,51.4473,51.4473,625.3551341856,0
+RBLD.US,D,20171010,000000,51.8773,51.8773,51.8773,51.8773,602.3051853294,0
+RBLD.US,D,20171011,000000,51.9661,51.9951,51.9661,51.9951,779.6895743532,0
+RBLD.US,D,20171012,000000,51.8155,52.0011,51.8155,52.0011,734.5918483302,0
+RBLD.US,D,20171013,000000,52.2605,52.3812,52.2605,52.3812,437.9490282678,0
+RBLD.US,D,20171016,000000,52.4232,52.4232,52.2984,52.2984,2854.1849714112,0
+RBLD.US,D,20171017,000000,52.4172,52.4172,52.4172,52.4172,280.608073032,0
+RBLD.US,D,20171019,000000,52.031,52.1268,52.031,52.1268,862.8698245734,0
+RBLD.US,D,20171020,000000,52.1966,52.3683,52.1966,52.3623,3844.3306005384,0
+RBLD.US,D,20171024,000000,52.3104,52.3104,52.1547,52.1547,457.9924620558,0
+RBLD.US,D,20171025,000000,52.1877,52.1877,51.8873,51.9053,2270.9210481804,0
+RBLD.US,D,20171026,000000,52.3134,52.7395,52.3054,52.3802,8788.0435443486,0
+RBLD.US,D,20171027,000000,52.2695,52.8432,52.2695,52.7085,9323.2032264882,0
+RBLD.US,D,20171030,000000,52.7734,52.7734,52.6297,52.6876,659.4289716252,0
+RBLD.US,D,20171031,000000,52.8143,52.8991,52.8143,52.8722,2470.353214371,0
+RBLD.US,D,20171101,000000,53.1945,53.2553,53.0238,53.0608,1238.6842080984,0
+RBLD.US,D,20171102,000000,53.1895,53.2613,53.1516,53.2005,2407.2163979388,0
+RBLD.US,D,20171103,000000,53.397,53.5158,53.3611,53.5068,4369.468565784,0
+RBLD.US,D,20171106,000000,53.7343,54.2183,53.7343,54.2183,4148.990794116,0
+RBLD.US,D,20171107,000000,54.2821,54.355,53.9808,53.9808,5661.2678734206,0
+RBLD.US,D,20171108,000000,53.7992,53.8989,53.7004,53.8989,1754.8026281394,0
+RBLD.US,D,20171109,000000,53.6345,53.7323,53.4459,53.7183,972.106538718,0
+RBLD.US,D,20171110,000000,53.1895,53.2693,53.1516,53.2354,5358.6120232218,0
+RBLD.US,D,20171113,000000,52.3773,52.5319,52.2156,52.3234,8433.274766301,0
+RBLD.US,D,20171114,000000,52.1877,52.2306,51.9572,51.9572,11662.271949548,0
+RBLD.US,D,20171115,000000,51.3295,51.576,51.1739,51.4662,7713.7154933118,0
+RBLD.US,D,20171116,000000,51.7406,52.0969,51.7406,52.0969,6959.0802111936,0
+RBLD.US,D,20171117,000000,52.1408,52.1787,52.031,52.031,1886.0871194508,0
+RBLD.US,D,20171120,000000,52.3134,52.6068,52.3134,52.6068,5108.0691008718,0
+RBLD.US,D,20171121,000000,52.7953,53.2883,52.7953,53.1426,11121.099237272,0
+RBLD.US,D,20171122,000000,53.2534,53.2534,53.2124,53.2124,809.7547250352,0
+RBLD.US,D,20171127,000000,53.1236,53.1236,53.1236,53.1236,295.640648373,0
+RBLD.US,D,20171128,000000,53.424,53.424,53.1077,53.2883,3787.2068142426,0
+RBLD.US,D,20171129,000000,53.5078,53.6525,53.421,53.4819,9562.7222602548,0
+RBLD.US,D,20171130,000000,53.9339,53.9389,53.8451,53.863,3086.688803352,0
+RBLD.US,D,20171201,000000,53.6076,53.6914,53.5158,53.6156,3741.1069165302,0
+RBLD.US,D,20171204,000000,53.7612,53.9528,53.7183,53.7183,5535.9964122456,0
+RBLD.US,D,20171205,000000,54.1354,54.1354,53.9618,54.0357,3954.5694863724,0
+RBLD.US,D,20171206,000000,53.7692,53.892,53.6345,53.7523,2466.3445276134,0
+RBLD.US,D,20171207,000000,53.9069,54.0436,53.89,53.9259,1967.2630262922,0
+RBLD.US,D,20171208,000000,53.9169,54.1424,53.89,54.1324,9886.423715931,0
+RBLD.US,D,20171211,000000,53.8351,53.8989,53.7523,53.8989,4525.8073493304,0
+RBLD.US,D,20171212,000000,53.873,54.1255,53.8351,53.9548,7327.8793928928,0
+RBLD.US,D,20171213,000000,54.1255,54.1255,54.0556,54.0556,438.9511999572,0
+RBLD.US,D,20171214,000000,53.6964,53.6964,53.6964,53.6964,391.8491305554,0
+RBLD.US,D,20171215,000000,53.7992,54.327,53.7712,53.9907,26148.663719825,0
+RBLD.US,D,20171218,000000,54.2642,54.355,54.1923,54.2462,14186.742435146,0
+RBLD.US,D,20171219,000000,53.8081,53.8081,53.7273,53.7273,4485.7204817544,0
+RBLD.US,D,20171220,000000,53.6345,53.6345,53.425,53.5806,3169.8690535722,0
+RBLD.US,D,20171221,000000,53.5068,54.3031,53.5068,54.3031,10554.872232761,0
+RBLD.US,D,20171222,000000,54.5545,54.5545,54.0486,54.1574,13463.1744754,0
+RBLD.US,D,20171226,000000,54.1394,54.2133,54.0287,54.1454,3444.4640964678,0
+RBLD.US,D,20171227,000000,54.2133,54.5246,54.1574,54.4957,6330.7185619398,0
+RBLD.US,D,20171228,000000,54.6982,54.7341,54.5815,54.5815,3678.9722717874,0
+RBLD.US,D,20171229,000000,54.6314,54.7631,54.5715,54.5715,1194.5886537648,0
+RBLD.US,D,20180102,000000,54.801,55.1293,54.801,55.0205,3146.819104716,0
+RBLD.US,D,20180103,000000,55.4665,55.5893,55.4665,55.5893,1145.4822409842,0
+RBLD.US,D,20180104,000000,55.9365,56.155,55.9365,56.155,2054.45196327,0
+RBLD.US,D,20180105,000000,56.2279,56.2977,56.0473,56.2977,6650.4113308584,0
+RBLD.US,D,20180108,000000,56.2658,56.3566,56.1221,56.168,1607.4833897976,0
+RBLD.US,D,20180109,000000,56.3107,56.3107,56.0912,56.1471,1051.2781021806,0
+RBLD.US,D,20180110,000000,56.0832,56.1381,55.9904,56.1381,1668.615862851,0
+RBLD.US,D,20180111,000000,56.2468,56.3297,56.2468,56.2937,1168.5321898404,0
+RBLD.US,D,20180112,000000,56.4684,57.2676,56.4684,57.1329,10346.420521366,0
+RBLD.US,D,20180116,000000,57.0361,57.4393,56.5153,56.633,10009.690833727,0
+RBLD.US,D,20180117,000000,56.7787,57.2297,56.7787,56.9723,4803.4089072942,0
+RBLD.US,D,20180118,000000,56.8346,56.9373,56.8346,56.9373,867.8806830204,0
+RBLD.US,D,20180119,000000,57.1279,57.2008,57.109,57.2008,7865.0434184112,0
+RBLD.US,D,20180122,000000,57.4343,57.7316,57.3654,57.6678,3248.0384453454,0
+RBLD.US,D,20180123,000000,57.5131,57.6678,57.4482,57.6678,5230.3340469786,0
+RBLD.US,D,20180124,000000,57.9142,58.0819,57.6957,58.0439,7559.3810531442,0
+RBLD.US,D,20180125,000000,58.1627,58.2086,57.9711,58.1168,10045.769014546,0
+RBLD.US,D,20180126,000000,58.467,58.5848,58.3383,58.5209,2953.3999686618,0
+RBLD.US,D,20180129,000000,58.4211,58.4211,57.9342,57.9342,2783.0307814638,0
+RBLD.US,D,20180130,000000,57.5311,57.546,57.1599,57.2946,1455.1532930088,0
+RBLD.US,D,20180131,000000,57.3465,57.3554,57.1948,57.2108,3223.9863247998,0
+RBLD.US,D,20180201,000000,57.118,57.3305,57.0711,57.3305,3219.9776380422,0
+RBLD.US,D,20180202,000000,55.9355,56.4684,55.9355,55.9355,8875.2324813264,0
+RBLD.US,D,20180205,000000,55.4426,55.6412,53.5806,54.2103,8517.4571882106,0
+RBLD.US,D,20180206,000000,52.8851,54.818,52.8851,54.2063,15629.869667882,0
+RBLD.US,D,20180207,000000,53.6724,53.9369,53.3152,53.5437,7356.9423718854,0
+RBLD.US,D,20180208,000000,52.6467,52.8123,52.1507,52.2076,3466.5118736346,0
+RBLD.US,D,20180209,000000,51.7406,52.2805,50.7757,52.2805,2827.1263357974,0
+RBLD.US,D,20180212,000000,51.9651,52.5638,51.9651,52.5638,2959.4129987982,0
+RBLD.US,D,20180213,000000,52.4052,52.5908,52.2525,52.5908,3803.241561273,0
+RBLD.US,D,20180214,000000,53.0757,53.0757,53.0717,53.0717,371.8056967674,0
+RBLD.US,D,20180215,000000,53.396,53.396,53.0089,53.0967,6054.1191756654,0
+RBLD.US,D,20180216,000000,53.5068,54.1853,53.3501,54.1853,14023.388449774,0
+RBLD.US,D,20180220,000000,53.9369,54.5445,53.9369,53.9369,9873.3954839688,0
+RBLD.US,D,20180221,000000,54.2133,54.2133,53.9279,53.9279,2856.18931479,0
+RBLD.US,D,20180222,000000,53.7014,54.2133,53.6874,53.6874,5977.954127271,0
+RBLD.US,D,20180223,000000,53.7353,54.1863,53.7353,54.1863,5055.956173023,0
+RBLD.US,D,20180226,000000,54.1494,54.341,54.0965,54.341,1935.1935322314,0
+RBLD.US,D,20180227,000000,54.2592,54.3121,53.7373,53.7373,1880.0740893144,0
+RBLD.US,D,20180228,000000,53.6535,53.6535,53.5806,53.6156,2216.8037769528,0
+RBLD.US,D,20180301,000000,52.3783,52.9031,51.7097,51.9073,21537.671776895,0
+RBLD.US,D,20180302,000000,51.3435,51.9651,51.0212,51.9651,19701.693241915,0
+RBLD.US,D,20180305,000000,51.571,52.2705,51.571,52.2705,3996.6606973272,0
+RBLD.US,D,20180306,000000,52.492,52.6736,52.492,52.5998,2602.6398773718,0
+RBLD.US,D,20180307,000000,52.6716,52.6916,52.3693,52.6916,1011.1912346046,0
+RBLD.US,D,20180308,000000,52.8672,52.9301,52.6656,52.9031,13595.4611384,0
+RBLD.US,D,20180309,000000,53.0857,53.6824,53.0857,53.6156,4147.9886224266,0
+RBLD.US,D,20180312,000000,53.7822,53.877,53.6535,53.6625,4993.8215282802,0
+RBLD.US,D,20180313,000000,53.9189,53.9189,53.0298,53.2673,3940.5390827208,0
+RBLD.US,D,20180314,000000,53.6824,53.7193,53.3242,53.6445,5911.8107957706,0
+RBLD.US,D,20180315,000000,53.9189,53.9189,53.1765,53.2593,7934.1932649798,0
+RBLD.US,D,20180316,000000,53.0857,53.1586,53.0019,53.0258,3578.7551028474,0
+RBLD.US,D,20180319,000000,52.7015,52.8482,52.2735,52.3872,6225.4905345528,0
+RBLD.US,D,20180320,000000,52.7025,52.7425,52.6736,52.7425,608.3182154658,0
+RBLD.US,D,20180321,000000,52.7375,53.0019,52.7375,52.973,1203.6081989694,0
+RBLD.US,D,20180322,000000,52.7634,52.7634,51.7945,51.7945,7303.8272723472,0
+RBLD.US,D,20180323,000000,51.5371,51.571,50.8715,50.8715,2034.408529482,0
+RBLD.US,D,20180326,000000,51.3066,51.3535,51.12,51.1459,2708.8700764482,0
+RBLD.US,D,20180327,000000,51.4712,51.7097,51.4712,51.5081,6735.5959244574,0
+RBLD.US,D,20180328,000000,51.3535,51.7666,51.1779,51.1978,12218.477237165,0
+RBLD.US,D,20180329,000000,51.3814,52.1138,51.3714,52.1138,15936.534204839,0
+RBLD.US,D,20180402,000000,51.9651,51.9651,50.4185,50.9114,5416.737981207,0
+RBLD.US,D,20180403,000000,51.2677,51.6548,51.2078,51.6369,4297.3122041472,0
+RBLD.US,D,20180404,000000,51.1878,51.8933,51.1878,51.8933,1578.420410805,0
+RBLD.US,D,20180405,000000,52.2246,52.3433,51.9252,51.9252,2084.517113952,0
+RBLD.US,D,20180406,000000,51.7746,51.9941,51.3066,51.553,6712.5459756012,0
+RBLD.US,D,20180409,000000,52.2425,52.2425,52.0031,52.0031,712.5440711634,0
+RBLD.US,D,20180410,000000,52.02,52.7105,52.02,52.7105,1237.682036409,0
+RBLD.US,D,20180411,000000,52.8003,52.8003,52.6736,52.6736,2566.5616965534,0
+RBLD.US,D,20180412,000000,52.7275,52.8672,52.7235,52.7235,1427.0924857056,0
+RBLD.US,D,20180413,000000,52.6866,52.7415,52.6826,52.7415,1108.4018884764,0
+RBLD.US,D,20180416,000000,52.8113,52.8113,52.8113,52.8113,308.6688803352,0
+RBLD.US,D,20180417,000000,53.0757,53.2763,52.957,53.2763,4707.2004251118,0
+RBLD.US,D,20180418,000000,54.0037,54.0037,53.9199,53.9199,744.6135652242,0
+RBLD.US,D,20180419,000000,54.2761,54.2761,53.9648,53.9648,444.9642300936,0
+RBLD.US,D,20180420,000000,53.865,53.9748,53.6206,53.6625,6787.7088523062,0
+RBLD.US,D,20180423,000000,53.5986,53.5986,53.5158,53.5158,317.6884255398,0
+RBLD.US,D,20180424,000000,53.865,53.9369,53.6176,53.6176,1856.0219687688,0
+RBLD.US,D,20180425,000000,53.6754,53.6924,53.6724,53.6924,866.878511331,0
+RBLD.US,D,20180426,000000,54.0586,54.0586,54.0287,54.0287,411.8925643434,0
+RBLD.US,D,20180427,000000,54.0586,54.0586,53.883,54.0486,722.5657880574,0
+RBLD.US,D,20180430,000000,54.4148,54.4148,54.4148,54.4148,153.3322684782,0
+RBLD.US,D,20180501,000000,54.2312,54.2312,53.8371,53.875,4401.5380598448,0
+RBLD.US,D,20180502,000000,54.0197,54.1025,53.7283,54.1025,5096.043040599,0
+RBLD.US,D,20180503,000000,53.892,53.892,53.6156,53.6156,2646.7354317054,0
+RBLD.US,D,20180504,000000,53.3861,53.898,53.3861,53.883,3057.6258243594,0
+RBLD.US,D,20180507,000000,53.9558,54.0676,53.9558,54.0676,589.2769533672,0
+RBLD.US,D,20180509,000000,54.1394,54.1773,53.9558,54.0037,2965.4260289346,0
+RBLD.US,D,20180510,000000,53.9888,54.322,53.9888,54.322,5454.8205054042,0
+RBLD.US,D,20180511,000000,54.4248,54.5445,54.4248,54.5246,1406.0468802282,0
+RBLD.US,D,20180514,000000,54.6643,54.8938,54.6643,54.6982,1641.5572272372,0
+RBLD.US,D,20180515,000000,54.2053,54.2701,54.2053,54.2701,987.139114059,0
+RBLD.US,D,20180516,000000,54.2412,54.4288,54.1773,54.2861,1717.7222756316,0
+RBLD.US,D,20180517,000000,54.1105,54.1105,54.1105,54.1105,434.9425131996,0
+RBLD.US,D,20180518,000000,53.9089,53.9748,53.8012,53.9648,2398.1968527342,0
+RBLD.US,D,20180521,000000,54.0197,54.0586,54.0197,54.0586,312.6775670928,0
+RBLD.US,D,20180522,000000,54.0287,54.0287,54.0287,54.0287,120.260602728,0
+RBLD.US,D,20180523,000000,53.4809,53.4809,53.0488,53.0488,8022.384373647,0
+RBLD.US,D,20180524,000000,52.8582,52.949,52.6097,52.939,11167.199134984,0
+RBLD.US,D,20180525,000000,52.7714,52.7714,52.3703,52.6736,1388.007789819,0
+RBLD.US,D,20180529,000000,52.0679,52.4032,51.7297,51.9562,6540.1724450244,0
+RBLD.US,D,20180530,000000,52.2705,52.8951,52.0779,52.8951,8706.8676375072,0
+RBLD.US,D,20180531,000000,52.957,52.957,52.5369,52.5369,7202.6079317178,0
+RBLD.US,D,20180601,000000,52.8482,53.0398,52.8193,52.8832,3791.2155010002,0
+RBLD.US,D,20180604,000000,53.1865,53.2234,53.1865,53.2234,543.1770556548,0
+RBLD.US,D,20180605,000000,53.1975,53.2623,53.1975,53.2623,439.9533716466,0
+RBLD.US,D,20180606,000000,53.5517,53.7443,53.5517,53.7443,1261.7341569546,0
+RBLD.US,D,20180607,000000,53.9009,53.9937,53.4898,53.4898,5629.1983793598,0
+RBLD.US,D,20180608,000000,53.3052,53.3422,53.3052,53.3422,567.2291762004,0
+RBLD.US,D,20180611,000000,53.424,53.5986,53.3422,53.5986,3422.416319301,0
+RBLD.US,D,20180612,000000,53.4898,53.4898,53.2234,53.2234,2935.3608782526,0
+RBLD.US,D,20180613,000000,53.1127,53.2234,53.0378,53.1216,2168.6995358616,0
+RBLD.US,D,20180614,000000,53.2134,53.2514,53.0209,53.2214,1748.789598003,0
+RBLD.US,D,20180615,000000,52.5449,52.5449,52.4092,52.4092,1399.0316784024,0
+RBLD.US,D,20180618,000000,51.9751,52.472,51.9751,52.472,5193.2536944708,0
+RBLD.US,D,20180619,000000,52.1458,52.1497,52.1458,52.1497,550.1922574806,0
+RBLD.US,D,20180620,000000,52.3144,52.3144,52.2146,52.2585,2059.462821717,0
+RBLD.US,D,20180621,000000,52.1398,52.2425,51.9123,51.9163,1684.6506098814,0
+RBLD.US,D,20180622,000000,52.494,52.494,52.2805,52.3343,2983.4651193438,0
+RBLD.US,D,20180625,000000,51.574,51.574,51.5211,51.5471,863.8719962628,0
+RBLD.US,D,20180627,000000,51.9163,52.0669,51.3904,51.3904,2861.200173237,0
+RBLD.US,D,20180628,000000,51.1409,51.2068,51.1409,51.1599,1414.0642537434,0
+RBLD.US,D,20180629,000000,51.5121,51.7626,51.4732,51.7626,3746.1177749772,0
+RBLD.US,D,20180702,000000,50.5931,50.7797,50.4923,50.5382,8723.904556227,0
+RBLD.US,D,20180703,000000,50.8356,50.8356,50.5203,50.5841,5069.9865766746,0
+RBLD.US,D,20180705,000000,50.5662,50.9723,50.5662,50.9723,9261.0685817454,0
+RBLD.US,D,20180706,000000,50.9533,51.2677,50.9533,51.2677,2503.4248801212,0
+RBLD.US,D,20180709,000000,51.9632,51.9632,51.9362,51.9632,1110.4062318552,0
+RBLD.US,D,20180710,000000,51.9632,51.9632,51.9632,51.9632,98.2128255612,0
+RBLD.US,D,20180711,000000,51.9911,51.9911,51.5121,51.5121,1056.2889606276,0
+RBLD.US,D,20180712,000000,51.3824,51.7426,51.3635,51.3635,6682.4808249192,0
+RBLD.US,D,20180713,000000,51.4283,51.5211,51.3994,51.5211,1113.4127469234,0
+RBLD.US,D,20180716,000000,51.3724,51.4363,51.2786,51.3076,2973.4434024498,0
+RBLD.US,D,20180719,000000,51.1409,51.1769,51.1409,51.1769,410.890392654,0
+RBLD.US,D,20180720,000000,51.4453,51.4453,51.4453,51.4453,142.3083798948,0
+RBLD.US,D,20180723,000000,51.4263,51.4263,51.3235,51.3764,4028.730191388,0
+RBLD.US,D,20180724,000000,51.8354,52.1487,51.8354,51.9622,10243.196837357,0
+RBLD.US,D,20180726,000000,52.8203,52.8213,52.8203,52.8213,430.933826442,0
+RBLD.US,D,20180727,000000,52.963,52.9809,52.5479,52.6776,28402.547849285,0
+RBLD.US,D,20180730,000000,52.7594,52.9181,52.7584,52.7584,11559.04826554,0
+RBLD.US,D,20180801,000000,52.7504,52.7504,52.3333,52.3433,19047.275128736,0
+RBLD.US,D,20180802,000000,51.8544,52.1308,51.8544,52.1308,5332.5555592974,0
+RBLD.US,D,20180803,000000,51.9632,52.1587,51.9362,52.1587,12197.431631687,0
+RBLD.US,D,20180806,000000,51.4832,51.8993,51.4832,51.7227,16684.154285131,0
+RBLD.US,D,20180807,000000,52.3703,52.4361,52.1487,52.1487,14073.497034244,0
+RBLD.US,D,20180808,000000,52.0001,52.0001,51.9262,51.9262,1893.1023212766,0
+RBLD.US,D,20180809,000000,51.8993,51.9083,51.6947,51.6947,4104.8952397824,0
+RBLD.US,D,20180810,000000,51.3066,51.3066,51.3066,51.3066,234.5081753196,0
+RBLD.US,D,20180813,000000,50.7418,50.9344,50.3726,50.3726,26019.383571892,0
+RBLD.US,D,20180814,000000,50.4923,50.659,50.204,50.64,56714.900246525,0
+RBLD.US,D,20180815,000000,49.9735,49.9735,49.6302,49.7071,8692.8372338556,0
+RBLD.US,D,20180816,000000,49.9825,50.1681,49.8537,49.8537,8646.7373361432,0
+RBLD.US,D,20180817,000000,49.8158,50.2798,49.6791,50.2798,12400.872484636,0
+RBLD.US,D,20180820,000000,50.4923,50.4923,50.4375,50.4375,1778.854748685,0
+RBLD.US,D,20180821,000000,51.0731,51.0731,50.9633,50.9633,900.9523487706,0
+RBLD.US,D,20180822,000000,51.1868,51.2866,51.1769,51.2327,4359.44684889,0
+RBLD.US,D,20180823,000000,50.9084,51.122,50.9084,50.9923,13683.652247068,0
+RBLD.US,D,20180824,000000,51.1669,51.1669,50.9733,51.0372,3507.6009129,0
+RBLD.US,D,20180827,000000,51.3335,51.4732,51.3335,51.4732,1693.670155086,0
+RBLD.US,D,20180828,000000,51.574,51.574,51.2268,51.3385,9315.185852973,0
+RBLD.US,D,20180829,000000,51.5211,51.565,51.4932,51.5391,1947.2195925042,0
+RBLD.US,D,20180830,000000,51.3635,51.6718,51.3156,51.4642,18149.329295034,0
+RBLD.US,D,20180831,000000,51.4932,51.5211,51.2327,51.2766,8061.4690695336,0
+RBLD.US,D,20180904,000000,50.7797,51.0012,50.2988,50.5123,48240.536440958,0
+RBLD.US,D,20180905,000000,50.1411,50.3167,50.0673,50.2529,17128.116343535,0
+RBLD.US,D,20180906,000000,50.4005,50.5283,50.2429,50.4375,29447.81292133,0
+RBLD.US,D,20180907,000000,50.4375,50.4375,50.176,50.2429,2971.439059071,0
+RBLD.US,D,20180910,000000,50.6759,50.7618,50.5752,50.7618,17273.431238498,0
+RBLD.US,D,20180911,000000,50.4375,50.8805,50.4375,50.7418,12101.223149505,0
+RBLD.US,D,20180912,000000,51.112,51.2068,51.112,51.2068,432.9381698208,0
+RBLD.US,D,20180913,000000,51.8354,51.8544,51.6199,51.6199,4638.0505785432,0
+RBLD.US,D,20180914,000000,51.7696,51.8723,51.7327,51.8524,6045.0996304608,0
+RBLD.US,D,20180917,000000,52.1218,52.1966,51.8085,51.8085,1377.986072925,0
+RBLD.US,D,20180918,000000,52.4092,52.4661,52.3333,52.4661,1999.332520353,0
+RBLD.US,D,20180919,000000,52.3892,52.6626,52.3892,52.5688,6329.7163902504,0
+RBLD.US,D,20180920,000000,52.974,53.1416,52.8183,53.1416,12143.31436046,0
+RBLD.US,D,20180921,000000,53.4689,53.4858,53.3102,53.3102,6350.7619957278,0
+RBLD.US,D,20180924,000000,53.3471,53.411,53.0678,53.0678,7897.112912472,0
+RBLD.US,D,20180925,000000,53.3561,53.3561,53.1516,53.1516,1206.6147140376,0
+RBLD.US,D,20180926,000000,53.1416,53.1416,53.1226,53.1226,449.9750885406,0
+RBLD.US,D,20180927,000000,52.8951,53.0159,52.7704,52.7704,2222.8168070892,0
+RBLD.US,D,20180928,000000,52.3992,52.5938,52.3992,52.496,6738.6024395256,0
+RBLD.US,D,20181001,000000,52.7155,52.7445,52.6147,52.6167,1203.6081989694,0
+RBLD.US,D,20181002,000000,52.2914,52.3164,52.2715,52.2715,2401.2033678024,0
+RBLD.US,D,20181003,000000,52.3264,52.5279,52.3264,52.5279,9679.9763479146,0
+RBLD.US,D,20181004,000000,52.3802,52.3802,51.7995,51.9173,10576.920009928,0
+RBLD.US,D,20181005,000000,51.5181,51.6199,51.5181,51.6199,656.422456557,0
+RBLD.US,D,20181008,000000,51.2238,51.5391,51.2238,51.5391,2955.4043120406,0
+RBLD.US,D,20181009,000000,51.6299,51.6299,51.3814,51.5211,1995.3238335954,0
+RBLD.US,D,20181010,000000,51.1439,51.1439,50.1581,50.1581,12824.791109252,0
+RBLD.US,D,20181011,000000,49.4247,49.6362,48.8948,48.9956,13150.496908307,0
+RBLD.US,D,20181012,000000,49.2181,49.2181,48.6144,48.9856,7511.276812053,0
+RBLD.US,D,20181015,000000,48.6903,48.9228,48.6903,48.802,9660.935085816,0
+RBLD.US,D,20181016,000000,49.3289,49.7031,49.3289,49.7031,12338.737839893,0
+RBLD.US,D,20181018,000000,49.2939,49.3478,48.5146,48.5506,16631.039185593,0
+RBLD.US,D,20181019,000000,48.6354,48.6354,48.3749,48.3749,3815.2676215458,0
+RBLD.US,D,20181022,000000,48.2532,48.3201,48.1714,48.1993,3505.5965695212,0
+RBLD.US,D,20181023,000000,47.0867,47.1406,46.9191,47.0698,1891.0979778978,0
+RBLD.US,D,20181024,000000,46.954,47.1237,46.7605,46.7605,18204.448737951,0
+RBLD.US,D,20181025,000000,46.038,46.4641,46.038,46.2555,51634.891952956,0
+RBLD.US,D,20181026,000000,45.5261,46.1568,45.4683,45.9033,20868.221088376,0
+RBLD.US,D,20181029,000000,46.2695,46.4282,45.5341,45.8055,22539.843466295,0
+RBLD.US,D,20181030,000000,46.1757,46.6208,46.1178,46.6208,11059.966764218,0
+RBLD.US,D,20181031,000000,46.9191,46.9191,46.3513,46.4092,24618.347550111,0
+RBLD.US,D,20181101,000000,46.6307,47.1506,46.6307,47.1506,32710.883942016,0
+RBLD.US,D,20181102,000000,47.4929,47.5687,47.3262,47.3262,10139.973153349,0
+RBLD.US,D,20181105,000000,47.6056,47.7643,47.6056,47.7074,7129.4493983916,0
+RBLD.US,D,20181106,000000,47.9598,47.9598,47.903,47.903,2659.7636636676,0
+RBLD.US,D,20181107,000000,48.4478,48.9267,48.4478,48.7322,1425.0881423268,0
+RBLD.US,D,20181108,000000,48.4218,48.6304,48.1155,48.1155,2820.1111339716,0
+RBLD.US,D,20181109,000000,48.0237,48.0237,47.411,47.411,816.769926861,0
+RBLD.US,D,20181112,000000,46.9191,46.9191,46.6307,46.6307,473.0250373968,0
+RBLD.US,D,20181113,000000,46.4641,46.8722,46.3414,46.3414,3315.1839485352,0
+RBLD.US,D,20181116,000000,47.0478,47.2065,47.0378,47.0478,5281.444803138,0
+RBLD.US,D,20181119,000000,46.504,46.521,46.2106,46.2106,1019.2086081198,0
+RBLD.US,D,20181120,000000,45.7856,45.7856,45.3535,45.3794,2106.5648911188,0
+RBLD.US,D,20181121,000000,45.7766,45.8983,45.7766,45.8983,1400.0338500918,0
+RBLD.US,D,20181123,000000,45.7017,45.7017,45.7017,45.7017,341.7405460854,0
+RBLD.US,D,20181126,000000,46.3513,46.3992,46.2067,46.2975,3986.6389804332,0
+RBLD.US,D,20181127,000000,46.2605,46.2605,46.2605,46.2605,693.5028090648,0
+RBLD.US,D,20181128,000000,46.2406,46.6028,45.9672,46.6028,3880.4087813568,0
+RBLD.US,D,20181129,000000,46.3992,46.499,46.3992,46.499,664.4398300722,0
+RBLD.US,D,20181130,000000,46.5329,46.5329,46.1188,46.3803,1742.7765678666,0
+RBLD.US,D,20181203,000000,46.528,46.528,46.528,46.528,442.9598867148,0
+RBLD.US,D,20181204,000000,46.1837,46.1837,44.9055,44.9085,864.8741679522,0
+RBLD.US,D,20181206,000000,43.9406,44.4794,43.8178,44.4794,3068.6497129428,0
+RBLD.US,D,20181207,000000,44.3028,44.3776,43.307,43.4676,5038.9192543032,0
+RBLD.US,D,20181210,000000,43.2032,43.2032,41.919,43.1194,9796.228263885,0
+RBLD.US,D,20181211,000000,43.4297,43.4576,42.819,43.0056,8997.4974274332,0
+RBLD.US,D,20181212,000000,43.8558,43.8558,43.8558,43.8558,1.0021716894,0
+RBLD.US,D,20181213,000000,44.1801,44.1801,43.8657,44.0483,2491.3988198484,0
+RBLD.US,D,20181214,000000,43.5404,43.5404,43.2082,43.295,2015.3672673834,0
+RBLD.US,D,20181217,000000,43.2271,43.2271,42.8479,42.8479,1422.0816272586,0
+RBLD.US,D,20181218,000000,42.8479,43.0794,42.8479,42.8929,1773.843890238,0
+RBLD.US,D,20181219,000000,43.3658,43.3658,42.2752,42.2752,2458.3271540982,0
+RBLD.US,D,20181220,000000,42.1115,42.1115,41.916,42.0716,2516.4531120834,0
+RBLD.US,D,20181221,000000,41.7204,41.7204,41.0588,41.0588,1379.9904163038,0
+RBLD.US,D,20181224,000000,40.7315,41.0688,40.6537,40.6537,4371.4729091628,0
+RBLD.US,D,20181226,000000,40.8094,42.0148,40.8094,42.0148,1448.138091183,0
+RBLD.US,D,20181227,000000,41.6845,42.2532,41.4759,42.2532,908.9697222858,0
+RBLD.US,D,20181228,000000,42.4378,42.6604,42.2642,42.5765,5149.1581401372,0
+RBLD.US,D,20181231,000000,42.9118,42.9118,42.6384,42.7122,1023.2172948774,0
+RBLD.US,D,20190102,000000,42.6135,42.822,42.6135,42.822,502.0880163894,0
+RBLD.US,D,20190103,000000,42.6783,42.8839,42.361,42.6504,9694.0067515662,0
+RBLD.US,D,20190104,000000,44.1062,44.1062,44.1062,44.1062,2.0043433788,0
+RBLD.US,D,20190107,000000,43.9895,44.5862,43.9895,44.5862,983.1304273014,0
+RBLD.US,D,20190108,000000,44.7788,44.8336,44.7788,44.8336,294.6384766836,0
+RBLD.US,D,20190109,000000,44.8755,45.0871,44.8755,45.0462,413.8969077222,0
+RBLD.US,D,20190110,000000,45.3246,45.5191,45.3126,45.5191,1180.5582501132,0
+RBLD.US,D,20190111,000000,45.0681,45.2268,45.0681,45.2268,222.4821150468,0
+RBLD.US,D,20190114,000000,44.8795,45.0512,44.8795,45.0512,721.563616368,0
+RBLD.US,D,20190115,000000,44.9254,45.144,44.9254,45.144,550.1922574806,0
+RBLD.US,D,20190116,000000,45.0172,45.1899,45.0172,45.0971,397.8621606918,0
+RBLD.US,D,20190117,000000,44.9564,45.0132,44.9564,44.9564,843.8285624748,0
+RBLD.US,D,20190118,000000,45.8325,46.1178,45.8325,46.1178,663.4376583828,0
+RBLD.US,D,20190122,000000,45.3076,45.3076,45.3076,45.3076,1.0021716894,0
+RBLD.US,D,20190123,000000,45.2457,45.2457,45.127,45.1859,889.9284601872,0
+RBLD.US,D,20190124,000000,45.7427,45.7427,45.7427,45.7427,96.2084821824,0
+RBLD.US,D,20190125,000000,46.1847,46.2326,46.1458,46.2326,547.1857424124,0
+RBLD.US,D,20190128,000000,45.6658,45.6658,45.6658,45.6658,33.0716657502,0
+RBLD.US,D,20190129,000000,45.9003,45.9003,45.7387,45.7387,2348.0882682642,0
+RBLD.US,D,20190130,000000,45.6748,46.2126,45.4922,46.0749,2863.2045166158,0
+RBLD.US,D,20190131,000000,45.9811,45.9811,45.8873,45.8873,1185.5691085602,0
+RBLD.US,D,20190201,000000,45.7077,45.7077,45.7077,45.7077,232.5038319408,0
+RBLD.US,D,20190204,000000,46.0101,46.07,46.0101,46.038,1221.6472893786,0
+RBLD.US,D,20190205,000000,46.2406,46.2875,46.1767,46.2875,6745.6176413514,0
+RBLD.US,D,20190206,000000,46.3703,46.3703,46.1558,46.1657,2485.385789712,0
+RBLD.US,D,20190207,000000,44.9314,45.0462,44.9314,45.0462,316.6862538504,0
+RBLD.US,D,20190208,000000,44.7618,44.7618,44.2788,44.7618,7246.7034860514,0
+RBLD.US,D,20190211,000000,44.7808,44.7808,44.5952,44.687,670.4528602086,0
+RBLD.US,D,20190212,000000,45.2996,45.2996,45.2996,45.2996,421.9142812374,0
+RBLD.US,D,20190213,000000,45.4244,45.4244,45.3126,45.3874,829.7981588232,0
+RBLD.US,D,20190214,000000,45.4792,45.7137,45.4244,45.6,5959.9150368618,0
+RBLD.US,D,20190215,000000,45.9901,45.9901,45.9612,45.9612,1623.518136828,0
+RBLD.US,D,20190219,000000,46.2875,46.5848,46.2875,46.5359,2818.1067905928,0
+RBLD.US,D,20190220,000000,46.8083,47.0129,46.8083,46.9081,2287.9579669002,0
+RBLD.US,D,20190221,000000,46.6976,46.7455,46.6357,46.6357,260.564639244,0
+RBLD.US,D,20190222,000000,47.0977,47.0977,47.0977,47.0977,169.3670155086,0
+RBLD.US,D,20190225,000000,47.414,47.451,47.2354,47.3981,8326.0423955352,0
+RBLD.US,D,20190226,000000,47.3292,47.5248,47.3292,47.5248,2859.1958298582,0
+RBLD.US,D,20190227,000000,47.451,47.451,47.2264,47.2554,3259.0623339288,0
+RBLD.US,D,20190228,000000,47.4679,47.4679,47.3851,47.3981,563.2204894428,0
+RBLD.US,D,20190301,000000,47.6445,47.7204,47.4859,47.6745,1852.0132820112,0
+RBLD.US,D,20190304,000000,47.5906,47.5906,47.4909,47.4909,670.4528602086,0
+RBLD.US,D,20190305,000000,47.5158,47.5717,47.4859,47.5717,1203.6081989694,0
+RBLD.US,D,20190306,000000,47.6834,47.6834,47.45,47.45,712.5440711634,0
+RBLD.US,D,20190307,000000,47.0219,47.0219,46.5848,46.7255,4124.9386735704,0
+RBLD.US,D,20190308,000000,46.4092,46.4791,46.4092,46.4791,1065.3085058322,0
+RBLD.US,D,20190311,000000,46.7325,46.9211,46.7325,46.9211,513.1119049728,0
+RBLD.US,D,20190312,000000,47.0309,47.0808,47.0309,47.0808,752.6309387394,0
+RBLD.US,D,20190313,000000,47.1167,47.2354,47.0239,47.0239,1918.1566135116,0
+RBLD.US,D,20190314,000000,47.0977,47.1037,47.0598,47.1037,928.0109843844,0
+RBLD.US,D,20190315,000000,47.414,47.414,47.414,47.414,218.4734282892,0
+RBLD.US,D,20190318,000000,47.5058,47.5717,47.414,47.5717,1888.0914628296,0
+RBLD.US,D,20190319,000000,47.7762,47.7762,47.3093,47.3093,3043.5954207078,0
+RBLD.US,D,20190320,000000,46.9381,47.3292,46.7445,47.0688,1686.6549532602,0
+RBLD.US,D,20190321,000000,47.0808,47.2334,47.0808,47.2334,237.5146903878,0
+RBLD.US,D,20190322,000000,46.0141,46.0141,46.0141,46.0141,74.1607050156,0
+RBLD.US,D,20190325,000000,46.0839,46.0839,46.0839,46.0839,155.336611857,0
+RBLD.US,D,20190326,000000,46.4741,46.4741,46.3823,46.3823,648.4050830418,0
+RBLD.US,D,20190327,000000,46.2555,46.4551,46.2555,46.4551,686.487607239,0
+RBLD.US,D,20190328,000000,46.4481,46.4481,46.4481,46.4481,5.010858447,0
+RBLD.US,D,20190329,000000,46.5599,46.5599,46.5599,46.5599,82.1780785308,0
+RBLD.US,D,20190401,000000,47.0977,47.428,47.0977,47.428,1713.713588874,0
+RBLD.US,D,20190402,000000,47.0798,47.2045,47.0698,47.2045,662.4354866934,0
+RBLD.US,D,20190403,000000,47.5048,47.5048,47.5048,47.5048,101.2193406294,0
+RBLD.US,D,20190404,000000,47.5867,47.5867,47.5867,47.5867,11.0238885834,0
+RBLD.US,D,20190405,000000,47.6076,47.6964,47.6076,47.6964,108.2345424552,0
+RBLD.US,D,20190408,000000,47.5338,47.6715,47.5338,47.6715,187.4061059178,0
+RBLD.US,D,20190409,000000,47.2873,47.2873,47.1556,47.1556,296.6428200624,0
+RBLD.US,D,20190410,000000,47.1336,47.1985,46.956,47.1985,625.3551341856,0
+RBLD.US,D,20190411,000000,47.2185,47.3043,47.1706,47.3043,2085.5192856414,0
+RBLD.US,D,20190412,000000,47.8581,47.8651,47.7683,47.8651,371.8056967674,0
+RBLD.US,D,20190415,000000,47.8301,47.9618,47.8301,47.9618,289.6276182366,0
+RBLD.US,D,20190416,000000,48.334,48.4258,48.334,48.4258,359.7796364946,0
+RBLD.US,D,20190417,000000,48.3969,48.3969,48.3969,48.3969,25.054292235,0
+RBLD.US,D,20190418,000000,48.0556,48.1225,48.0556,48.1225,170.369187198,0
+RBLD.US,D,20190422,000000,48.0736,48.1844,48.0736,48.1844,306.6645369564,0
+RBLD.US,D,20190423,000000,48.1844,48.4009,48.1844,48.4009,185.401762539,0
+RBLD.US,D,20190424,000000,48.0736,48.0826,47.9788,47.9788,2000.3346920424,0
+RBLD.US,D,20190425,000000,47.8581,47.887,47.8581,47.887,107.2323707658,0
+RBLD.US,D,20190426,000000,47.9998,48.0367,47.9339,48.0367,1842.9937368066,0
+RBLD.US,D,20190429,000000,48.2971,48.353,48.1045,48.351,1490.2293021378,0
+RBLD.US,D,20190430,000000,48.3261,48.3261,48.1714,48.1714,2212.7950901952,0
+RBLD.US,D,20190501,000000,47.887,47.887,47.887,47.887,125.271461175,0
+RBLD.US,D,20190502,000000,47.2793,47.2793,47.2793,47.2793,614.3312456022,0
+RBLD.US,D,20190503,000000,47.5567,47.5567,47.5567,47.5567,126.2736328644,0
+RBLD.US,D,20190506,000000,46.964,47.2264,46.964,47.2264,223.4842867362,0
+RBLD.US,D,20190507,000000,46.2965,46.2965,45.9901,46.1747,711.541899474,0
+RBLD.US,D,20190508,000000,46.1089,46.1089,46.1089,46.1089,2.0043433788,0
+RBLD.US,D,20190509,000000,45.5052,45.601,45.2447,45.601,916.987095801,0
+RBLD.US,D,20190510,000000,45.6549,45.9602,45.6549,45.9602,397.8621606918,0
+RBLD.US,D,20190513,000000,44.9384,44.9384,44.8546,44.8546,204.4430246376,0
+RBLD.US,D,20190514,000000,45.4782,45.4782,45.4782,45.4782,5.010858447,0
+RBLD.US,D,20190515,000000,45.2966,45.2966,45.2906,45.2906,144.3127232736,0
+RBLD.US,D,20190516,000000,45.7387,45.7387,45.6469,45.7107,2461.3336691664,0
+RBLD.US,D,20190517,000000,45.3016,45.3196,45.129,45.129,675.4637186556,0
+RBLD.US,D,20190520,000000,44.8506,44.8506,44.7788,44.7788,352.7644346688,0
+RBLD.US,D,20190521,000000,45.106,45.1998,44.9783,45.1998,453.9837752982,0
+RBLD.US,D,20190522,000000,44.9095,45.0591,44.9095,45.0222,1032.236840082,0
+RBLD.US,D,20190523,000000,43.8867,43.8867,43.8867,43.8867,1.0021716894,0
+RBLD.US,D,20190524,000000,44.0344,44.1561,44.0074,44.1561,473.0250373968,0
+RBLD.US,D,20190528,000000,44.0164,44.0164,43.9246,43.9246,1033.2390117714,0
+RBLD.US,D,20190529,000000,43.6472,43.74,43.6362,43.74,787.7069478684,0
+RBLD.US,D,20190530,000000,44.2399,44.2399,44.0962,44.2319,803.7416948988,0
+RBLD.US,D,20190531,000000,43.8478,43.9715,43.8478,43.9715,489.0597844272,0
+RBLD.US,D,20190603,000000,44.3806,44.3996,44.2489,44.3387,1323.8688016974,0
+RBLD.US,D,20190604,000000,44.9653,45.3635,44.9653,45.3635,109.2367141446,0
+RBLD.US,D,20190605,000000,45.3555,45.3844,45.3555,45.3844,219.4755999786,0
+RBLD.US,D,20190606,000000,45.2827,45.3146,45.2827,45.3146,130.282319622,0
+RBLD.US,D,20190607,000000,45.7826,45.9811,45.7826,45.9811,477.0337241544,0
+RBLD.US,D,20190610,000000,45.9991,45.9991,45.9991,45.9991,61.1324730534,0
+RBLD.US,D,20190611,000000,46.5759,46.5759,46.4282,46.4282,109.2367141446,0
+RBLD.US,D,20190612,000000,46.055,46.0749,45.8404,46.0749,526.140136935,0
+RBLD.US,D,20190613,000000,45.9921,45.9971,45.9921,45.9971,159.3452986146,0
+RBLD.US,D,20190614,000000,45.7796,45.8484,45.7796,45.8484,115.249744281,0
+RBLD.US,D,20190617,000000,45.7526,45.7526,45.7526,45.7526,330.716657502,0
+RBLD.US,D,20190618,000000,46.1029,46.1029,46.1029,46.1029,93.2019671142,0
+RBLD.US,D,20190619,000000,46.2635,46.4142,46.2635,46.4142,217.4712565998,0
+RBLD.US,D,20190620,000000,46.7325,46.8962,46.7325,46.8962,217.4712565998,0
+RBLD.US,D,20190621,000000,46.5619,46.5619,46.52,46.52,178.3865607132,0
+RBLD.US,D,20190624,000000,46.53,46.53,46.53,46.53,4.0086867576,0
+RBLD.US,D,20190625,000000,46.2126,46.2126,46.2126,46.2126,1.0021716894,0
+RBLD.US,D,20190626,000000,46.4511,46.4711,46.4332,46.4332,1346.9187505536,0
+RBLD.US,D,20190627,000000,46.6008,46.7415,46.6008,46.7255,1441.1228893572,0
+RBLD.US,D,20190628,000000,46.9121,47.0408,46.9121,47.0408,362.7861515628,0
+RBLD.US,D,20190701,000000,47.2195,47.2195,47.2195,47.2195,76.1650483944,0
+RBLD.US,D,20190702,000000,47.1765,47.3083,47.1765,47.3083,285.618931479,0
+RBLD.US,D,20190703,000000,47.3801,47.6375,47.3801,47.6375,564.2226611322,0
+RBLD.US,D,20190705,000000,47.2614,47.4919,46.9969,47.4919,586.270438299,0
+RBLD.US,D,20190708,000000,46.964,46.964,46.964,46.964,60.130301364,0
+RBLD.US,D,20190709,000000,46.3962,46.3962,46.3962,46.3962,106.2301990764,0
+RBLD.US,D,20190710,000000,46.8523,46.8523,46.4781,46.4781,553.1987725488,0
+RBLD.US,D,20190711,000000,46.515,46.515,46.515,46.515,185.401762539,0
+RBLD.US,D,20190712,000000,46.8193,46.8193,46.8193,46.8193,108.2345424552,0
+RBLD.US,D,20190715,000000,46.7684,46.8293,46.7684,46.8293,1146.4844126736,0
+RBLD.US,D,20190716,000000,46.7714,46.7714,46.7325,46.7325,742.6092218454,0
+RBLD.US,D,20190717,000000,46.6577,46.6577,46.4771,46.4831,446.9685734724,0
+RBLD.US,D,20190718,000000,45.9412,46.0091,45.8484,46.0091,1289.7949642578,0
+RBLD.US,D,20190719,000000,45.8993,45.9293,45.8993,45.9293,942.041388036,0
+RBLD.US,D,20190722,000000,45.8345,45.8345,45.8345,45.8345,48.1042410912,0
+RBLD.US,D,20190723,000000,46.1109,46.1109,46.1109,46.1109,17.0369187198,0
+RBLD.US,D,20190724,000000,46.1089,46.2476,46.1089,46.2476,128.2779762432,0
+RBLD.US,D,20190725,000000,46.1198,46.1857,45.7616,45.9033,2552.5312929018,0
+RBLD.US,D,20190726,000000,46.032,46.032,46.032,46.032,66.1433315004,0
+RBLD.US,D,20190729,000000,45.7277,45.8155,45.6978,45.8005,3676.9679284086,0
+RBLD.US,D,20190730,000000,44.7788,44.7788,44.7788,44.7788,2.0043433788,0
+RBLD.US,D,20190731,000000,44.3387,44.3387,44.3387,44.3387,5.010858447,0
+RBLD.US,D,20190801,000000,43.8069,43.8069,43.8069,43.8069,7.0152018258,0
+RBLD.US,D,20190802,000000,43.5225,43.5225,42.835,43.0036,3575.7485877792,0
+RBLD.US,D,20190805,000000,41.9689,41.9689,41.9519,41.9519,1065.3085058322,0
+RBLD.US,D,20190806,000000,42.0886,42.1555,41.8351,42.1555,1604.4768747294,0
+RBLD.US,D,20190807,000000,41.5138,42.1395,41.5138,42.1395,1081.3432528626,0
+RBLD.US,D,20190808,000000,42.347,42.6723,42.347,42.6723,354.7687780476,0
+RBLD.US,D,20190809,000000,42.352,42.352,42.352,42.352,8.0173735152,0
+RBLD.US,D,20190812,000000,41.7613,41.7613,41.7613,41.7613,17.0369187198,0
+RBLD.US,D,20190813,000000,42.0197,42.0197,42.0197,42.0197,77.1672200838,0
+RBLD.US,D,20190814,000000,40.8942,40.8942,40.8942,40.8942,101.2193406294,0
+RBLD.US,D,20190815,000000,40.7425,40.7425,40.4112,40.6537,1427.0924857056,0
+RBLD.US,D,20190816,000000,41.3492,41.3492,41.3492,41.3492,118.2562593492,0
+RBLD.US,D,20190819,000000,41.8731,41.8731,41.8681,41.8681,278.6037296532,0
+RBLD.US,D,20190820,000000,41.906,41.906,41.906,41.906,17.0369187198,0
+RBLD.US,D,20190821,000000,42.2712,42.2712,42.2213,42.2542,347.7535762218,0
+RBLD.US,D,20190822,000000,42.2323,42.2612,42.2323,42.2612,149.3235817206,0
+RBLD.US,D,20190823,000000,41.4999,41.4999,41.4999,41.4999,94.2041388036,0
+RBLD.US,D,20190826,000000,41.9399,41.9399,41.7693,41.8771,12171.375167763,0
+RBLD.US,D,20190827,000000,41.7364,41.8381,41.7364,41.8381,751.62876705,0
+RBLD.US,D,20190828,000000,41.7364,41.8631,41.7364,41.7783,1265.7428437122,0
+RBLD.US,D,20190829,000000,42.5037,42.5396,42.4907,42.4907,648.4050830418,0
+RBLD.US,D,20190830,000000,42.7302,42.7821,42.7302,42.7821,111.2410575234,0
+RBLD.US,D,20190903,000000,42.343,42.343,42.343,42.343,280.608073032,0
+RBLD.US,D,20190904,000000,42.8719,42.8719,42.8719,42.8719,71.1541899474,0
+RBLD.US,D,20190905,000000,43.4367,43.4367,43.3718,43.3718,133.2888346902,0
+RBLD.US,D,20190906,000000,43.4466,43.4466,43.4466,43.4466,75.162876705,0
+RBLD.US,D,20190909,000000,43.8358,43.9456,43.8358,43.9456,702.5223542694,0
+RBLD.US,D,20190910,000000,44.198,44.5024,44.1701,44.5024,1379.9904163038,0
+RBLD.US,D,20190911,000000,44.9264,44.9264,44.9264,44.9264,108.2345424552,0
+RBLD.US,D,20190912,000000,45.1789,45.3266,45.1789,45.3266,614.3312456022,0
+RBLD.US,D,20190913,000000,45.5311,45.5501,45.4383,45.5501,507.0988748364,0
+RBLD.US,D,20190916,000000,45.4054,45.604,45.4054,45.5601,775.6808875956,0
+RBLD.US,D,20190917,000000,45.5092,45.6608,45.5092,45.599,827.7938154444,0
+RBLD.US,D,20190918,000000,44.6421,45.0192,44.5303,45.0192,15820.282288868,0
+RBLD.US,D,20190919,000000,45.4154,45.4623,45.0571,45.0571,16369.47237466,0
+RBLD.US,D,20190920,000000,45.104,45.104,44.8027,44.8027,434.9425131996,0
+RBLD.US,D,20190923,000000,44.7039,44.7039,44.7039,44.7039,181.3930757814,0
+RBLD.US,D,20190924,000000,44.2329,44.2329,44.2329,44.2329,21.0456054774,0
+RBLD.US,D,20190925,000000,44.3886,44.3886,44.3886,44.3886,25.054292235,0
+RBLD.US,D,20190926,000000,44.4445,44.4445,44.4445,44.4445,340.738374396,0
+RBLD.US,D,20190927,000000,44.0873,44.0873,44.0873,44.0873,128.2779762432,0
+RBLD.US,D,20190930,000000,44.2659,44.4644,44.2559,44.4644,1259.7298135758,0
+RBLD.US,D,20191001,000000,44.1531,44.1791,43.7789,43.7789,1358.9448108264,0
+RBLD.US,D,20191002,000000,43.1593,43.1593,43.1593,43.1593,6.0130301364,0
+RBLD.US,D,20191003,000000,43.3439,43.3439,43.3439,43.3439,2.0043433788,0
+RBLD.US,D,20191004,000000,43.28,43.6223,43.28,43.6223,107.2323707658,0
+RBLD.US,D,20191007,000000,43.6981,43.6981,43.6422,43.6422,319.6927689186,0
+RBLD.US,D,20191008,000000,43.1323,43.1393,43.1323,43.1393,240.521205456,0
+RBLD.US,D,20191009,000000,43.6113,43.6113,43.6113,43.6113,7.0152018258,0
+RBLD.US,D,20191010,000000,43.8089,43.8089,43.5933,43.8089,736.596191709,0
+RBLD.US,D,20191011,000000,44.8247,44.9923,44.8237,44.8606,1166.5278464616,0
+RBLD.US,D,20191014,000000,44.9065,44.9065,44.9065,44.9065,53.1150995382,0
+RBLD.US,D,20191015,000000,45.588,45.6269,45.588,45.6269,32185.74597677,0
+RBLD.US,D,20191016,000000,45.574,45.574,45.574,45.574,48.1042410912,0
+RBLD.US,D,20191017,000000,45.8135,45.8135,45.8135,45.8135,818.7742702398,0
+RBLD.US,D,20191018,000000,45.9532,45.9532,45.9532,45.9532,13.0282319622,0
+RBLD.US,D,20191021,000000,46.4062,46.4062,46.2695,46.2695,215.466913221,0
+RBLD.US,D,20191022,000000,46.2695,46.3214,46.1308,46.2376,1047.269415423,0
+RBLD.US,D,20191023,000000,46.2695,46.3444,46.2695,46.3444,700.5180108906,0
+RBLD.US,D,20191024,000000,46.3733,46.3733,46.3733,46.3733,104.2258556976,0
+RBLD.US,D,20191025,000000,45.8774,46.1937,45.8774,46.1937,358.7774648052,0
+RBLD.US,D,20191028,000000,46.2615,46.2615,46.2486,46.2486,332.7210008808,0
+RBLD.US,D,20191029,000000,46.1697,46.1697,46.1697,46.1697,53.1150995382,0
+RBLD.US,D,20191030,000000,46.1737,46.1967,46.1737,46.1967,885.9197734296,0
+RBLD.US,D,20191031,000000,45.7377,45.7546,45.7377,45.7546,269.5841844486,0
+RBLD.US,D,20191101,000000,46.4671,47.1656,46.4671,46.7465,22289.300543945,0
+RBLD.US,D,20191104,000000,47.3302,47.3302,47.3302,47.3302,90.195452046,0
+RBLD.US,D,20191105,000000,47.4859,47.5248,47.2604,47.4021,3643.8962626584,0
+RBLD.US,D,20191106,000000,47.414,47.414,47.1656,47.2923,1471.1880400392,0
+RBLD.US,D,20191107,000000,47.439,47.439,47.416,47.416,680.4745771026,0
+RBLD.US,D,20191108,000000,47.3123,47.3123,47.3123,47.3123,6.0130301364,0
+RBLD.US,D,20191111,000000,47.1636,47.1636,47.1636,47.1636,24.0521205456,0
+RBLD.US,D,20191112,000000,47.5916,47.5916,47.5348,47.5348,180.390904092,0
+RBLD.US,D,20191113,000000,47.0418,47.2504,47.0418,47.1935,596.292155193,0
+RBLD.US,D,20191114,000000,47.0728,47.0728,47.0728,47.0728,47.1020694018,0
+RBLD.US,D,20191115,000000,47.416,47.416,47.2135,47.2544,1242.692894856,0
+RBLD.US,D,20191118,000000,47.0518,47.0538,46.7974,47.0538,706.531041027,0
+RBLD.US,D,20191119,000000,46.9051,46.9051,46.9051,46.9051,3.0065150682,0
+RBLD.US,D,20191120,000000,46.507,46.507,46.507,46.507,1063.3041624534,0
+RBLD.US,D,20191121,000000,46.3523,46.4102,46.2116,46.4102,770.6700291486,0
+RBLD.US,D,20191122,000000,46.4491,46.4491,46.4491,46.4491,5.010858447,0
+RBLD.US,D,20191125,000000,46.7974,46.7974,46.7974,46.7974,56.1216146064,0
+RBLD.US,D,20191126,000000,46.523,46.5719,46.514,46.5519,567.2291762004,0
+RBLD.US,D,20191129,000000,46.3623,46.3623,46.2575,46.2575,106.2301990764,0
+RBLD.US,D,20191202,000000,46.1538,46.1538,46.1538,46.1538,2.0043433788,0
+RBLD.US,D,20191203,000000,45.8065,45.8774,45.8065,45.8774,310.673223714,0
+RBLD.US,D,20191204,000000,46.2595,46.4002,46.2216,46.2216,813.7634117928,0
+RBLD.US,D,20191205,000000,46.486,46.486,46.2695,46.3533,1277.768903985,0
+RBLD.US,D,20191206,000000,47.0478,47.1167,47.0349,47.1167,1051.2781021806,0
+RBLD.US,D,20191209,000000,47.0867,47.0867,46.8542,46.8542,449.9750885406,0
+RBLD.US,D,20191210,000000,46.955,46.955,46.8672,46.8672,441.9577150254,0
+RBLD.US,D,20191211,000000,47.1985,47.1985,47.1985,47.1985,71.1541899474,0
+RBLD.US,D,20191212,000000,47.6565,47.6565,47.6565,47.6565,239.5190337666,0
+RBLD.US,D,20191213,000000,47.7563,47.8231,47.7563,47.7762,17290.468157218,0
+RBLD.US,D,20191216,000000,47.9189,47.9888,47.906,47.9888,414.8990794116,0
+RBLD.US,D,20191217,000000,47.9748,48.0047,47.9748,48.0047,148.3214100312,0
+RBLD.US,D,20191218,000000,47.889,48.0028,47.889,48.0018,1671.6223779192,0
+RBLD.US,D,20191219,000000,47.8231,47.909,47.8231,47.909,106.2301990764,0
+RBLD.US,D,20191220,000000,48.2083,48.2083,48.1494,48.1494,397.8621606918,0
+RBLD.US,D,20191223,000000,48.0876,48.2213,47.9648,48.2213,1231.6690062726,0
+RBLD.US,D,20191224,000000,47.9958,47.9958,47.9958,47.9958,79.1715634626,0
+RBLD.US,D,20191226,000000,48.2612,48.2612,48.2612,48.2612,13.0282319622,0
+RBLD.US,D,20191227,000000,48.2472,48.2472,48.2472,48.2472,48.1042410912,0
+RBLD.US,D,20191230,000000,48.2971,48.2971,48.0008,48.0008,129.2801479326,0
+RBLD.US,D,20191231,000000,48.1345,48.1734,47.9918,48.1734,381.8274136614,0
+RBLD.US,D,20200102,000000,48.4009,48.6304,48.364,48.6304,558.2096309958,0
+RBLD.US,D,20200103,000000,48.3171,48.5146,48.3171,48.4208,7054.2865216866,0
+RBLD.US,D,20200106,000000,48.1923,48.2582,48.0028,48.2582,985.1347706802,0
+RBLD.US,D,20200107,000000,48.1065,48.1444,47.889,48.1444,2659.7636636676,0
+RBLD.US,D,20200108,000000,47.899,48.1255,47.8601,48.0217,3064.6410261852,0
+RBLD.US,D,20200109,000000,48.2213,48.2213,48.2213,48.2213,106.2301990764,0
+RBLD.US,D,20200110,000000,47.9748,47.9748,47.87,47.889,1983.2977733226,0
+RBLD.US,D,20200113,000000,47.6326,48.2303,47.6326,48.1943,34370.480259662,0
+RBLD.US,D,20200114,000000,48.365,48.365,48.365,48.365,69.1498465686,0
+RBLD.US,D,20200115,000000,48.3939,48.4757,48.3859,48.3859,841.824219096,0
+RBLD.US,D,20200116,000000,48.4757,48.5665,48.4757,48.5665,689.4941223072,0
+RBLD.US,D,20200117,000000,48.5845,48.7312,48.5845,48.7312,118.2562593492,0
+RBLD.US,D,20200121,000000,48.3261,49.0794,48.3261,48.9866,558.2096309958,0
+RBLD.US,D,20200122,000000,49.2241,49.4247,49.0175,49.0744,8813.0978365836,0
+RBLD.US,D,20200123,000000,48.2143,48.2851,48.2143,48.2851,118.2562593492,0
+RBLD.US,D,20200124,000000,48.0387,48.0387,48.0387,48.0387,61.1324730534,0
+RBLD.US,D,20200127,000000,47.1127,47.2175,47.0169,47.0269,1819.9437879504,0
+RBLD.US,D,20200128,000000,47.3681,47.3681,47.3681,47.3681,214.4647415316,0
+RBLD.US,D,20200129,000000,47.2524,47.2524,47.1835,47.1835,596.292155193,0
+RBLD.US,D,20200130,000000,46.9411,47.1785,46.7056,47.1785,5309.5056104412,0
+RBLD.US,D,20200131,000000,46.5818,46.8473,46.4312,46.524,1898.1131797236,0
+RBLD.US,D,20200203,000000,46.6567,46.6567,46.6567,46.6567,233.5060036302,0
+RBLD.US,D,20200204,000000,47.443,47.4939,47.443,47.4939,232.5038319408,0
+RBLD.US,D,20200205,000000,48.0367,48.2023,48.0367,48.2023,422.9164529268,0
+RBLD.US,D,20200206,000000,48.2023,48.2772,48.0217,48.0217,6466.0117400088,0
+RBLD.US,D,20200207,000000,47.6805,47.7513,47.4759,47.4759,1388.007789819,0
+RBLD.US,D,20200210,000000,47.6695,47.6695,47.6695,47.6695,117.2540876598,0
+RBLD.US,D,20200211,000000,48.2113,48.2113,48.2113,48.2113,33.0716657502,0
+RBLD.US,D,20200212,000000,48.2113,48.3021,48.2113,48.3021,1292.801479326,0
+RBLD.US,D,20200213,000000,48.0407,48.0876,47.9748,47.9938,609.3203871552,0
+RBLD.US,D,20200214,000000,48.1345,48.1444,47.9569,48.1165,3320.1948069822,0
+RBLD.US,D,20200218,000000,47.4659,47.4659,47.3113,47.406,32281.954458953,0
+RBLD.US,D,20200219,000000,47.5108,47.5108,47.5108,47.5108,428.9294830632,0
+RBLD.US,D,20200220,000000,47.2803,47.4639,46.9131,47.4639,25026.231427697,0
+RBLD.US,D,20200221,000000,47.1097,47.1097,47.0718,47.0718,648.4050830418,0
+RBLD.US,D,20200224,000000,44.8466,45.3585,44.8466,45.3585,5604.1440871248,0
+RBLD.US,D,20200225,000000,44.1551,44.1551,44.1551,44.1551,548.1879141018,0
+RBLD.US,D,20200226,000000,43.8997,43.8997,43.8997,43.8997,386.8382721084,0
+RBLD.US,D,20200227,000000,43.3209,43.9017,42.8809,42.8809,4972.7759228028,0
+RBLD.US,D,20200228,000000,41.7473,42.4718,41.6525,42.4718,31595.466851714,0
+RBLD.US,D,20200302,000000,42.9328,43.4437,42.9328,43.4437,433.9403415102,0
+RBLD.US,D,20200303,000000,42.809,43.6223,42.7611,42.8599,647.4029113524,0
+RBLD.US,D,20200304,000000,43.4067,43.9555,43.3878,43.9466,4278.2709420486,0
+RBLD.US,D,20200305,000000,42.4368,42.4368,42.4368,42.4368,115.249744281,0
+RBLD.US,D,20200306,000000,41.445,41.5767,41.0558,41.5308,4979.7911246286,0
+RBLD.US,D,20200309,000000,37.8079,37.8079,37.8079,37.8079,63.1368164322,0
+RBLD.US,D,20200310,000000,37.75,38.8846,37.3788,38.8846,3291.1318279896,0
+RBLD.US,D,20200311,000000,37.5395,37.5395,37.1234,37.1234,288.6254465472,0
+RBLD.US,D,20200312,000000,33.4264,33.5651,33.0662,33.0662,1119.4257770598,0
+RBLD.US,D,20200313,000000,34.4322,34.4322,34.3404,34.3404,637.3811944584,0
+RBLD.US,D,20200316,000000,30.9059,31.2082,30.2234,30.6694,9208.9556538966,0
+RBLD.US,D,20200317,000000,30.6484,31.335,30.6484,31.335,242.5255488348,0
+RBLD.US,D,20200318,000000,28.3654,29.2056,28.3375,29.2056,6328.714218561,0
+RBLD.US,D,20200319,000000,28.6598,29.6027,28.6598,29.6027,482.0445826014,0
+RBLD.US,D,20200320,000000,30.3082,30.3082,29.5219,29.5219,340.738374396,0
+RBLD.US,D,20200323,000000,28.9022,29.3822,28.9022,29.3822,659.4289716252,0
+RBLD.US,D,20200324,000000,30.9438,31.5455,30.9438,31.5455,1164.5235030828,0
+RBLD.US,D,20200325,000000,32.3088,32.7539,32.3088,32.4006,959.0783067558,0
+RBLD.US,D,20200326,000000,33.6589,34.4781,33.6589,34.4781,2438.2837203102,0
+RBLD.US,D,20200327,000000,33.8625,33.8625,33.625,33.625,1612.4942482446,0
+RBLD.US,D,20200330,000000,33.8036,34.0461,33.7158,34.0461,416.9034227904,0
+RBLD.US,D,20200331,000000,34.064,34.4412,33.8625,34.0271,6732.5894093892,0
+RBLD.US,D,20200401,000000,32.5154,32.5154,32.5154,32.5154,117.2540876598,0
+RBLD.US,D,20200402,000000,33.1959,33.1959,33.1959,33.1959,53.1150995382,0
+RBLD.US,D,20200403,000000,32.4815,32.4815,32.0454,32.2769,7200.603588339,0
+RBLD.US,D,20200406,000000,33.9014,34.4711,33.9014,34.4711,553.1987725488,0
+RBLD.US,D,20200407,000000,36.0158,36.1236,34.8852,34.8852,632.3703360114,0
+RBLD.US,D,20200408,000000,35.006,35.475,35.006,35.475,834.8090172702,0
+RBLD.US,D,20200409,000000,36.3161,36.6424,36.3161,36.4089,619.3421040492,0
+RBLD.US,D,20200413,000000,36.1236,36.1236,36.1236,36.1236,31.0673223714,0
+RBLD.US,D,20200414,000000,36.5466,36.5466,36.3161,36.3461,1725.7396491468,0
+RBLD.US,D,20200415,000000,34.8773,34.9351,34.7994,34.7994,5278.4382880698,0
+RBLD.US,D,20200416,000000,34.6248,34.7146,34.536,34.536,818.7742702398,0
+RBLD.US,D,20200417,000000,35.3602,35.5737,35.3203,35.5737,1351.9296090006,0
+RBLD.US,D,20200420,000000,34.8563,34.8563,34.8563,34.8563,128.2779762432,0
+RBLD.US,D,20200421,000000,34.2446,34.2446,34.2107,34.2107,148.3214100312,0
+RBLD.US,D,20200422,000000,34.7695,34.8363,34.7126,34.8363,1352.93178069,0
+RBLD.US,D,20200423,000000,35.3452,35.6635,35.0788,35.0888,3311.1752617776,0
+RBLD.US,D,20200424,000000,35.2225,35.5249,35.1946,35.5249,1117.421433681,0
+RBLD.US,D,20200427,000000,36.1994,36.4339,36.1894,36.4339,1038.2498702184,0
+RBLD.US,D,20200428,000000,37.3968,37.5335,37.0905,37.5335,10141.977496728,0
+RBLD.US,D,20200429,000000,38.1611,38.6341,38.1611,38.5213,921.997954248,0
+RBLD.US,D,20200430,000000,37.774,37.9755,37.6482,37.6482,3350.2599576642,0
+RBLD.US,D,20200501,000000,36.5436,36.5436,36.5436,36.5436,8.0173735152,0
+RBLD.US,D,20200504,000000,36.3461,36.4309,35.9539,36.3111,10142.979668417,0
+RBLD.US,D,20200505,000000,36.9817,36.9817,36.3161,36.4099,4554.870328323,0
+RBLD.US,D,20200506,000000,36.3161,36.364,35.9898,35.9898,2341.0730664384,0
+RBLD.US,D,20200507,000000,36.6833,36.7422,36.6833,36.7422,244.5298922136,0
+RBLD.US,D,20200508,000000,37.3778,37.5225,37.3778,37.5225,432.9381698208,0
+RBLD.US,D,20200511,000000,37.4167,37.5514,37.3499,37.3629,334.7253442596,0
+RBLD.US,D,20200512,000000,36.5097,36.5097,36.2213,36.2213,627.3594775644,0
+RBLD.US,D,20200513,000000,35.6586,35.6586,35.3692,35.5149,1114.4149186128,0
+RBLD.US,D,20200514,000000,35.1806,35.3003,35.1806,35.3003,171.3713588874,0
+RBLD.US,D,20200515,000000,35.3532,35.3532,35.3532,35.3532,27.0586356138,0
+RBLD.US,D,20200518,000000,37.1473,37.2631,37.1473,37.2631,691.498465686,0
+RBLD.US,D,20200519,000000,37.302,37.302,36.8091,36.8091,317.6884255398,0
+RBLD.US,D,20200520,000000,37.3599,37.5305,37.2142,37.5305,953.0652766194,0
+RBLD.US,D,20200521,000000,37.4068,37.5604,37.1842,37.3599,10521.800567011,0
+RBLD.US,D,20200522,000000,37.2132,37.2132,37.2132,37.2132,8.0173735152,0
+RBLD.US,D,20200526,000000,38.5283,38.8377,38.4505,38.7289,6782.6979938592,0
+RBLD.US,D,20200527,000000,39.4463,39.6689,39.4364,39.6689,914.9827524222,0
+RBLD.US,D,20200528,000000,39.7267,39.8036,39.5331,39.5331,3438.4510663314,0
+RBLD.US,D,20200529,000000,39.5102,39.5102,39.5102,39.5102,117.2540876598,0
+RBLD.US,D,20200601,000000,40.2765,40.2765,40.2765,40.2765,313.6797387822,0
+RBLD.US,D,20200602,000000,40.7685,40.971,40.7685,40.9341,2077.5019121262,0
+RBLD.US,D,20200603,000000,41.8511,42.0247,41.7653,42.0247,3894.4391850084,0
+RBLD.US,D,20200604,000000,41.8302,41.8302,41.8302,41.8302,121.2627744174,0
+RBLD.US,D,20200605,000000,42.9527,43.0485,42.4648,42.4648,11303.494484743,0
+RBLD.US,D,20200608,000000,43.2142,43.3389,42.9527,43.3389,3546.6856087866,0
+RBLD.US,D,20200609,000000,42.6913,42.9198,42.6913,42.7861,965.0913368922,0
+RBLD.US,D,20200610,000000,41.9868,41.9868,41.7104,41.7104,362.7861515628,0
+RBLD.US,D,20200611,000000,39.0642,39.0642,39.0642,39.0642,180.390904092,0
+RBLD.US,D,20200612,000000,39.9193,39.9193,39.6669,39.6669,196.4256511224,0
+RBLD.US,D,20200615,000000,39.117,39.8235,39.117,39.6968,937.030529589,0
+RBLD.US,D,20200616,000000,41.1995,41.3971,40.6248,40.7635,18188.413990921,0
+RBLD.US,D,20200617,000000,40.7166,40.7166,40.7166,40.7166,5.010858447,0
+RBLD.US,D,20200618,000000,40.4512,40.6407,40.4512,40.4541,1436.1120309102,0
+RBLD.US,D,20200619,000000,40.4891,40.4891,40.4891,40.4891,2.0043433788,0
+RBLD.US,D,20200622,000000,40.6826,40.6876,40.5899,40.6876,395.857817313,0
+RBLD.US,D,20200623,000000,40.9221,40.9221,40.9221,40.9221,2.0043433788,0
+RBLD.US,D,20200624,000000,39.9093,39.9632,39.2428,39.3007,4250.2101347454,0
+RBLD.US,D,20200625,000000,39.8485,39.8485,39.8485,39.8485,48.1042410912,0
+RBLD.US,D,20200626,000000,39.7786,39.7786,39.4074,39.4074,542.1748839654,0
+RBLD.US,D,20200629,000000,39.9912,40.1199,39.9732,40.1199,585.2682666096,0
+RBLD.US,D,20200630,000000,40.051,40.2646,40.051,40.2646,3508.6030845894,0
+RBLD.US,D,20200701,000000,40.0101,40.0101,40.0101,40.0101,120.260602728,0
+RBLD.US,D,20200702,000000,40.6258,40.6258,40.4262,40.4262,312.6775670928,0
+RBLD.US,D,20200706,000000,41.0738,41.0788,41.0738,41.0788,1706.6983870482,0
+RBLD.US,D,20200707,000000,40.4601,40.4601,40.2576,40.2576,10893.606263778,0
+RBLD.US,D,20200708,000000,40.2656,40.4502,40.2656,40.4502,676.465890345,0
+RBLD.US,D,20200709,000000,40.0909,40.0909,39.5681,39.5681,1042.258556976,0
+RBLD.US,D,20200710,000000,39.9862,39.9862,39.9862,39.9862,219.4755999786,0
+RBLD.US,D,20200713,000000,39.9113,39.9113,39.9113,39.9113,78.1693917732,0
+RBLD.US,D,20200714,000000,40.5459,40.5459,40.5459,40.5459,51.1107561594,0
+RBLD.US,D,20200715,000000,40.9561,41.2384,40.9191,41.2384,7418.0748449388,0
+RBLD.US,D,20200716,000000,41.1895,41.1895,41.0828,41.0828,565.2248328216,0
+RBLD.US,D,20200717,000000,41.0738,41.2195,41.0738,41.2195,1061.2998190746,0
+RBLD.US,D,20200720,000000,41.1945,41.1945,41.1945,41.1945,127.2758045538,0
+RBLD.US,D,20200721,000000,41.0499,41.0499,41.0499,41.0499,3.0065150682,0
+RBLD.US,D,20200722,000000,41.0638,41.1606,41.0638,41.1606,822.7829569974,0
+RBLD.US,D,20200723,000000,41.1895,41.2784,40.9561,40.9561,1122.432292128,0
+RBLD.US,D,20200724,000000,40.5859,40.5859,40.5549,40.5549,456.9902903664,0
+RBLD.US,D,20200727,000000,40.7705,41.0259,40.7705,41.0259,488.0576127378,0
+RBLD.US,D,20200728,000000,40.515,40.515,40.515,40.515,116.2519159704,0
+RBLD.US,D,20200729,000000,41.0698,41.0698,41.0698,41.0698,35.076009129,0
+RBLD.US,D,20200730,000000,39.9143,40.4302,39.9143,40.3853,465.0076638816,0
+RBLD.US,D,20200731,000000,39.4374,39.4374,39.2218,39.2218,1236.6798647196,0
+RBLD.US,D,20200803,000000,40.081,40.081,40.081,40.081,18.0390904092,0
+RBLD.US,D,20200804,000000,40.5958,40.5958,40.5958,40.5958,198.4299945012,0
+RBLD.US,D,20200805,000000,41.0149,41.0149,41.0149,41.0149,378.8208985932,0
+RBLD.US,D,20200806,000000,41.2384,41.2953,41.2045,41.2045,262.5689826228,0
+RBLD.US,D,20200807,000000,40.8493,41.2364,40.8493,41.2364,433.9403415102,0
+RBLD.US,D,20200810,000000,41.3562,41.6376,41.3562,41.6376,1624.5203085174,0
+RBLD.US,D,20200811,000000,42.2133,42.2133,42.2133,42.2133,349.7579196006,0
+RBLD.US,D,20200812,000000,43.0894,43.2451,43.0106,43.0106,2318.0231175822,0
+RBLD.US,D,20200813,000000,42.6893,42.6893,42.4229,42.4229,214.4647415316,0
+RBLD.US,D,20200814,000000,42.1105,42.1105,42.1105,42.1105,55.119442917,0
+RBLD.US,D,20200817,000000,42.2223,42.4748,42.2223,42.363,443.9620584042,0
+RBLD.US,D,20200818,000000,42.3879,42.3879,42.2163,42.2163,324.7036273656,0
+RBLD.US,D,20200819,000000,42.1105,42.1105,42.1105,42.1105,1.0021716894,0
+RBLD.US,D,20200820,000000,41.8421,41.9589,41.8142,41.9589,5885.7543318462,0
+RBLD.US,D,20200821,000000,41.6476,41.8042,41.6256,41.8042,1674.6288929874,0
+RBLD.US,D,20200824,000000,42.4478,42.4478,42.4478,42.4478,160.347470304,0
+RBLD.US,D,20200825,000000,42.7382,42.827,42.4568,42.5935,2261.9015029758,0
+RBLD.US,D,20200826,000000,42.5536,42.7033,42.5536,42.7033,389.8447871766,0
+RBLD.US,D,20200827,000000,42.1844,42.2033,42.1844,42.2033,211.4582264634,0
+RBLD.US,D,20200828,000000,42.368,42.4738,42.368,42.4738,172.3735305768,0
+RBLD.US,D,20200831,000000,42.4079,42.4877,42.4079,42.4877,217.4712565998,0
+RBLD.US,D,20200901,000000,42.368,42.368,42.368,42.368,20.043433788,0
+RBLD.US,D,20200902,000000,42.4478,42.804,42.4279,42.7382,2682.8136125238,0
+RBLD.US,D,20200903,000000,42.348,42.348,41.424,41.5109,4750.293807756,0
+RBLD.US,D,20200904,000000,41.7214,41.896,41.2983,41.896,1209.6212291058,0
+RBLD.US,D,20200908,000000,41.5358,41.5358,41.1247,41.1247,309.6710520246,0
+RBLD.US,D,20200909,000000,41.7553,41.921,41.7553,41.921,235.510347009,0
+RBLD.US,D,20200910,000000,41.3851,41.5408,41.1895,41.423,1018.2064364304,0
+RBLD.US,D,20200911,000000,41.6476,41.7553,41.6476,41.7553,321.6971122974,0
+RBLD.US,D,20200914,000000,42.2223,42.375,42.2223,42.375,205.445196327,0
+RBLD.US,D,20200915,000000,42.2373,42.2373,42.2373,42.2373,23.0499488562,0
+RBLD.US,D,20200916,000000,42.3391,42.3391,42.2692,42.2692,251.5450940394,0
+RBLD.US,D,20200917,000000,42.348,42.4947,42.348,42.4538,594.2878118142,0
+RBLD.US,D,20200918,000000,42.2802,42.4229,42.2802,42.4229,416.9034227904,0
+RBLD.US,D,20200921,000000,40.6836,40.993,40.6358,40.993,884.9176017402,0
+RBLD.US,D,20200922,000000,40.7136,41.1017,40.7136,41.1017,329.7144858126,0
+RBLD.US,D,20200923,000000,41.1995,41.1995,40.6407,40.6407,231.5016602514,0
+RBLD.US,D,20200924,000000,40.7096,40.7096,40.7096,40.7096,1.0021716894,0
+RBLD.US,D,20200925,000000,40.2246,40.8154,40.2246,40.8154,700.5180108906,0
+RBLD.US,D,20200928,000000,41.5288,41.5288,41.4769,41.5198,256.5559524864,0
+RBLD.US,D,20200929,000000,41.3013,41.4081,41.3013,41.4081,321.6971122974,0
+RBLD.US,D,20200930,000000,41.1626,41.3203,41.0169,41.0558,1027.225981635,0
+RBLD.US,D,20201001,000000,41.2125,41.2125,41.0898,41.0898,189.4104492966,0
+RBLD.US,D,20201002,000000,40.3993,41.3781,40.3603,41.3492,17693.341176357,0
+RBLD.US,D,20201005,000000,42.3271,42.35,42.3271,42.3371,716.552757921,0
+RBLD.US,D,20201006,000000,42.6015,42.6404,42.1774,42.1774,1672.6245496086,0
+RBLD.US,D,20201007,000000,42.6494,42.7921,42.6494,42.7472,11987.977748603,0
+RBLD.US,D,20201008,000000,43.1303,43.2471,43.1204,43.2371,4640.054921922,0
+RBLD.US,D,20201009,000000,43.2082,43.2082,43.1683,43.1683,1052.28027387,0
+RBLD.US,D,20201012,000000,43.3658,43.3658,43.3658,43.3658,40.086867576,0
+RBLD.US,D,20201013,000000,42.807,42.807,42.807,42.807,21.0456054774,0
+RBLD.US,D,20201014,000000,42.837,42.846,42.6394,42.6893,2327.0426627868,0
+RBLD.US,D,20201015,000000,42.0926,42.376,42.0926,42.376,532.1531670714,0
+RBLD.US,D,20201016,000000,42.4738,42.5336,42.4458,42.5336,2208.7864034376,0
+RBLD.US,D,20201019,000000,42.6693,42.7382,42.1924,42.2492,1743.778739556,0
+RBLD.US,D,20201020,000000,42.6594,42.6594,42.4408,42.4408,230.499488562,0
+RBLD.US,D,20201021,000000,42.6204,42.6204,42.3271,42.3271,811.759068414,0
+RBLD.US,D,20201022,000000,42.0247,42.2872,42.0247,42.2872,231.5016602514,0
+RBLD.US,D,20201023,000000,42.7472,42.7472,42.7472,42.7472,106.2301990764,0
+RBLD.US,D,20201026,000000,41.8481,41.8481,41.7992,41.7992,359.7796364946,0
+RBLD.US,D,20201027,000000,41.2913,41.3153,41.2913,41.3153,140.304036516,0
+RBLD.US,D,20201028,000000,39.9013,39.9602,39.9013,39.9602,346.7514045324,0
+RBLD.US,D,20201029,000000,40.3025,40.3025,40.3025,40.3025,307.6667086458,0
+RBLD.US,D,20201030,000000,40.3324,40.3324,40.3324,40.3324,193.4191360542,0
+RBLD.US,D,20201102,000000,40.987,41.447,40.967,41.447,7171.5406093464,0
+RBLD.US,D,20201103,000000,42.4937,42.6194,42.4937,42.6194,107.2323707658,0
+RBLD.US,D,20201104,000000,42.0926,42.0926,42.0926,42.0926,13.0282319622,0
+RBLD.US,D,20201105,000000,43.0405,43.1732,43.0405,43.0405,1441.1228893572,0
+RBLD.US,D,20201106,000000,43.2371,43.2371,43.1094,43.1094,9596.7960976944,0
+RBLD.US,D,20201109,000000,45.6439,45.8195,44.8915,44.8915,8000.3365964802,0
+RBLD.US,D,20201110,000000,45.8594,46.1717,45.8594,46.0061,5974.9476122028,0
+RBLD.US,D,20201111,000000,46.0749,46.0749,45.8764,45.8764,106.2301990764,0
+RBLD.US,D,20201112,000000,45.3296,45.3296,44.7927,44.9065,409.8882209646,0
+RBLD.US,D,20201113,000000,45.8983,45.8983,45.8594,45.8983,451.9794319194,0
+RBLD.US,D,20201116,000000,46.4471,46.52,46.4471,46.52,125.271461175,0
+RBLD.US,D,20201117,000000,46.493,46.493,46.493,46.493,32.0694940608,0
+RBLD.US,D,20201118,000000,46.4142,46.4142,46.4142,46.4142,116.2519159704,0
+RBLD.US,D,20201119,000000,46.514,46.7036,46.514,46.7036,495.0728145636,0
+RBLD.US,D,20201120,000000,46.8353,46.8353,46.7435,46.7435,602.3051853294,0
+RBLD.US,D,20201123,000000,47.1596,47.2384,47.0468,47.2284,5834.6435756868,0
+RBLD.US,D,20201124,000000,47.6096,48.0407,47.6096,48.0407,1074.3280510368,0
+RBLD.US,D,20201125,000000,47.4929,47.7333,47.4011,47.7333,327.7101424338,0
+RBLD.US,D,20201127,000000,47.7563,47.8231,47.7563,47.7762,3338.2338973914,0
+RBLD.US,D,20201130,000000,47.1017,47.1795,46.5948,46.5948,692.5006373754,0
+RBLD.US,D,20201201,000000,47.4829,47.4829,47.3961,47.3961,651.41159811,0
+RBLD.US,D,20201202,000000,47.3601,47.3601,47.3601,47.3601,93.2019671142,0
+RBLD.US,D,20201203,000000,47.8152,47.8152,47.6495,47.6495,796.726493073,0
+RBLD.US,D,20201204,000000,48.1674,48.4318,48.1674,48.4318,2146.6517586948,0
+RBLD.US,D,20201207,000000,48.0995,48.2263,48.0995,48.1674,1219.6429459998,0
+RBLD.US,D,20201208,000000,48.2452,48.3819,48.1514,48.3819,366.7948383204,0
+RBLD.US,D,20201209,000000,48.365,48.4807,48.3241,48.4807,1758.811314897,0
+RBLD.US,D,20201210,000000,48.2652,48.6663,48.2652,48.6174,5013.8649620682,0
+RBLD.US,D,20201211,000000,48.357,48.357,48.1325,48.1325,223.4842867362,0
+RBLD.US,D,20201214,000000,48.5775,48.5775,48.1464,48.1464,245.532063903,0
+RBLD.US,D,20201215,000000,48.1674,48.5775,48.1674,48.5775,3742.1090882196,0
+RBLD.US,D,20201216,000000,48.344,48.4657,48.344,48.4657,300.65150682,0
+RBLD.US,D,20201217,000000,48.3819,48.3819,48.0207,48.0546,3193.9211741178,0
+RBLD.US,D,20201218,000000,47.7912,47.7912,47.7363,47.7912,25.054292235,0
+RBLD.US,D,20201221,000000,46.524,47.2284,46.524,47.2284,2998.4976946848,0
+RBLD.US,D,20201222,000000,46.968,47.1646,46.968,47.1646,381.8274136614,0
+RBLD.US,D,20201223,000000,47.7024,47.7024,47.7024,47.7024,80.173735152,0
+RBLD.US,D,20201224,000000,47.7912,47.9688,47.7663,47.8261,3838.317570402,0
+RBLD.US,D,20201228,000000,48.2093,48.2093,48.0028,48.0516,2020.3781258304,0
+RBLD.US,D,20201229,000000,48.4129,48.4129,48.2582,48.2582,669.4506885192,0
+RBLD.US,D,20201230,000000,48.4787,48.4787,48.4787,48.4787,17.0369187198,0
+RBLD.US,D,20201231,000000,48.4109,48.4109,48.4109,48.4109,110.238885834,0
+RBLD.US,D,20210104,000000,48.8928,48.8928,47.87,47.87,3557.70949737,0
+RBLD.US,D,20210105,000000,48.327,49.0355,48.1524,48.6034,3683.9831302344,0
+RBLD.US,D,20210106,000000,49.6741,50.7458,49.6741,50.7458,6936.0302623374,0
+RBLD.US,D,20210107,000000,50.9254,51.12,50.9254,51.0511,671.455031898,0
+RBLD.US,D,20210108,000000,51.3655,51.3655,50.6879,51.2178,8472.3594621876,0
+RBLD.US,D,20210111,000000,50.3826,50.7558,50.3826,50.6879,740.6048784666,0
+RBLD.US,D,20210112,000000,50.9823,51.2277,50.8835,51.2277,2405.21205456,0
+RBLD.US,D,20210113,000000,51.134,51.1649,51.0312,51.0312,950.0587615512,0
+RBLD.US,D,20210114,000000,51.9502,52.1218,51.7925,51.7925,1340.9057204172,0
+RBLD.US,D,20210115,000000,50.9224,51.106,50.9035,51.106,611.324730534,0
+RBLD.US,D,20210119,000000,51.5431,51.581,51.5331,51.552,1640.5550555478,0
+RBLD.US,D,20210120,000000,51.581,51.8274,51.581,51.8274,5544.0137857608,0
+RBLD.US,D,20210121,000000,51.4642,51.4642,51.1679,51.4543,2889.2609805402,0
+RBLD.US,D,20210122,000000,50.8246,51.096,50.8246,51.096,255.553780797,0
+RBLD.US,D,20210125,000000,50.1162,50.201,49.8717,50.0872,1678.637579745,0
+RBLD.US,D,20210126,000000,50.0284,50.0284,50.0284,50.0284,437.9490282678,0
+RBLD.US,D,20210127,000000,48.7402,49.1533,48.5975,48.5975,1157.508301257,0
+RBLD.US,D,20210128,000000,49.3109,49.4287,49.251,49.251,894.9393186342,0
+RBLD.US,D,20210129,000000,48.4747,48.4747,47.9579,47.9579,622.3486191174,0
+RBLD.US,D,20210201,000000,49.0654,49.0654,49.0654,49.0654,219.4755999786,0
+RBLD.US,D,20210202,000000,49.8408,49.8817,49.5664,49.8418,1856.0219687688,0
+RBLD.US,D,20210203,000000,50.0872,50.0872,49.8917,50.0323,411.8925643434,0
+RBLD.US,D,20210204,000000,50.1072,50.1072,50.0044,50.0044,119.2584310386,0
+RBLD.US,D,20210205,000000,50.5293,50.7757,50.5293,50.7757,915.9849241116,0
+RBLD.US,D,20210208,000000,51.4243,51.4343,51.3255,51.3255,309.6710520246,0
+RBLD.US,D,20210209,000000,51.3255,51.6748,51.3255,51.6748,2431.2685184844,0
+RBLD.US,D,20210210,000000,50.9723,50.9723,50.3726,50.667,2268.9167048016,0
+RBLD.US,D,20210211,000000,50.7757,50.9523,50.7757,50.9523,267.5798410698,0
+RBLD.US,D,20210212,000000,51.2178,51.2178,51.2178,51.2178,10.021716894,0
+RBLD.US,D,20210216,000000,51.4243,51.4243,51.2377,51.2377,786.704776179,0
+RBLD.US,D,20210217,000000,50.5382,50.7119,50.5382,50.7119,519.1249351092,0
+RBLD.US,D,20210218,000000,49.9196,50.185,49.9196,50.185,1383.9991030614,0
+RBLD.US,D,20210219,000000,50.3916,50.7608,50.3916,50.7608,1704.6940436694,0
+RBLD.US,D,20210222,000000,51.2178,51.2178,50.9424,50.9424,232.5038319408,0
+RBLD.US,D,20210223,000000,51.0611,51.4243,50.668,51.4054,7174.5471244146,0
+RBLD.US,D,20210224,000000,52.024,52.024,52.024,52.024,51.1107561594,0
+RBLD.US,D,20210225,000000,51.5281,51.5281,51.5281,51.5281,142.3083798948,0
+RBLD.US,D,20210226,000000,50.7947,50.7947,50.7947,50.7947,142.3083798948,0
+RBLD.US,D,20210301,000000,51.7536,51.7736,51.7536,51.7736,185.401762539,0
+RBLD.US,D,20210302,000000,51.5281,51.5281,51.5281,51.5281,32.0694940608,0
+RBLD.US,D,20210303,000000,51.6209,51.7586,51.58,51.58,7794.8914001532,0
+RBLD.US,D,20210304,000000,51.4054,51.7187,50.8496,50.8496,2552.5312929018,0
+RBLD.US,D,20210305,000000,50.8446,51.8723,50.8446,51.8723,1120.4279487492,0
+RBLD.US,D,20210308,000000,51.8674,52.3862,51.8674,52.1198,470.0185223286,0
+RBLD.US,D,20210309,000000,52.5948,52.9949,52.5948,52.5948,2902.2892125024,0
+RBLD.US,D,20210310,000000,53.0179,53.3661,52.9779,53.3661,4881.5782990674,0
+RBLD.US,D,20210311,000000,53.854,54.4039,53.854,54.0945,3609.8224252188,0
+RBLD.US,D,20210312,000000,53.9309,54.4727,53.9109,54.4727,5055.956173023,0
+RBLD.US,D,20210315,000000,54.807,54.807,54.5166,54.7271,1011.1912346046,0
+RBLD.US,D,20210316,000000,54.6104,54.6104,54.6104,54.6104,252.5472657288,0
+RBLD.US,D,20210317,000000,54.5416,54.9147,54.5416,54.9147,306.6645369564,0
+RBLD.US,D,20210318,000000,54.4238,54.817,54.0845,54.0845,1955.2369660194,0
+RBLD.US,D,20210319,000000,54.2173,54.3639,53.9907,54.3639,7600.4700924096,0
+RBLD.US,D,20210322,000000,54.2183,54.2183,54.1035,54.1035,363.7883232522,0
+RBLD.US,D,20210323,000000,52.8951,52.8951,52.8951,52.8951,47.1020694018,0
+RBLD.US,D,20210324,000000,52.6247,53.0967,52.6197,52.7265,2156.6734755888,0
+RBLD.US,D,20210325,000000,52.8802,53.7742,52.6048,53.7742,799.7330081412,0
+RBLD.US,D,20210326,000000,54.354,54.5515,54.1085,54.5515,10097.881942394,0
+RBLD.US,D,20210329,000000,54.4627,54.4627,54.1773,54.1773,541.172712276,0
+RBLD.US,D,20210330,000000,53.854,54.5805,53.854,54.4428,2990.4803211696,0
+RBLD.US,D,20210331,000000,54.324,54.5286,54.324,54.5016,1805.9133842988,0
+RBLD.US,D,20210401,000000,55.0135,55.259,55.0135,55.238,6161.3515464312,0
+RBLD.US,D,20210405,000000,55.279,55.4855,55.1802,55.3877,2022.3824692092,0
+RBLD.US,D,20210406,000000,55.1113,55.25,54.9836,55.0924,1204.6103706588,0
+RBLD.US,D,20210407,000000,55.0973,55.2101,55.0674,55.0674,1599.4660162824,0
+RBLD.US,D,20210408,000000,55.3777,55.5244,55.3777,55.5244,976.1152254756,0
+RBLD.US,D,20210409,000000,55.5144,55.8886,55.4506,55.697,6406.8836103342,0
+RBLD.US,D,20210412,000000,55.9076,55.9216,55.6821,55.7859,3035.5780471926,0
+RBLD.US,D,20210413,000000,55.7509,55.7509,55.7509,55.7509,65.141159811,0
+RBLD.US,D,20210414,000000,55.7509,55.7509,55.7509,55.7509,373.8100401462,0
+RBLD.US,D,20210415,000000,55.9914,56.1341,55.8487,56.0014,1848.0045952536,0
+RBLD.US,D,20210416,000000,56.2419,56.7338,56.2419,56.5871,2989.4781494802,0
+RBLD.US,D,20210419,000000,56.7827,56.7827,56.3796,56.3796,1947.2195925042,0
+RBLD.US,D,20210420,000000,55.7609,55.7609,55.0924,55.4655,2008.3520655576,0
+RBLD.US,D,20210421,000000,55.3678,55.9914,55.3678,55.9914,493.0684711848,0
+RBLD.US,D,20210422,000000,56.174,56.199,55.8337,55.8337,2464.3401842346,0
+RBLD.US,D,20210423,000000,56.5801,56.5801,56.4394,56.4394,409.8882209646,0
+RBLD.US,D,20210426,000000,56.6849,56.6849,56.4594,56.5372,1843.995908496,0
+RBLD.US,D,20210427,000000,56.5372,56.6889,56.5372,56.6889,349.7579196006,0
+RBLD.US,D,20210428,000000,56.4594,56.655,56.4594,56.6021,1858.0263121476,0
+RBLD.US,D,20210429,000000,57.0292,57.0292,56.6809,56.6809,1000.1673460212,0
+RBLD.US,D,20210430,000000,56.0064,56.0213,56.0064,56.0213,318.6905972292,0
+RBLD.US,D,20210503,000000,56.8326,56.8326,56.7388,56.7388,1278.7710756744,0
+RBLD.US,D,20210504,000000,56.2818,56.5372,56.2818,56.5073,4029.7323630774,0
+RBLD.US,D,20210505,000000,57.2247,57.2656,57.1958,57.2656,417.9055944798,0
+RBLD.US,D,20210506,000000,57.2257,57.57,57.087,57.57,3349.2577859748,0
+RBLD.US,D,20210507,000000,58.2285,58.5139,58.2285,58.3712,2419.2424582116,0
+RBLD.US,D,20210510,000000,58.5538,58.937,58.3044,58.3044,698.5136675118,0
+RBLD.US,D,20210511,000000,57.6388,58.2385,57.4123,58.0569,16946.723267754,0
+RBLD.US,D,20210512,000000,57.2157,57.2157,56.2319,56.2319,4903.6260762342,0
+RBLD.US,D,20210513,000000,55.8886,56.6649,55.8886,56.626,6171.3732633252,0
+RBLD.US,D,20210514,000000,56.8026,57.0391,56.7238,56.9653,4573.9115904216,0
+RBLD.US,D,20210517,000000,56.5372,56.9104,56.4295,56.8475,5016.8714771364,0
+RBLD.US,D,20210518,000000,56.8426,56.8914,56.4734,56.4734,1494.2379888954,0
+RBLD.US,D,20210519,000000,55.8377,56.1042,55.7509,55.9465,1922.1653002692,0
+RBLD.US,D,20210520,000000,55.9535,56.169,55.9535,56.169,398.8643323812,0
+RBLD.US,D,20210521,000000,56.4793,56.4883,56.2718,56.3406,2141.6409002478,0
+RBLD.US,D,20210524,000000,56.7727,56.8326,56.7727,56.7807,33516.629980294,0
+RBLD.US,D,20210525,000000,56.5173,56.5173,56.1541,56.1541,1364.9578409628,0
+RBLD.US,D,20210526,000000,56.2319,56.2319,56.2319,56.2319,230.499488562,0
+RBLD.US,D,20210527,000000,56.4394,56.4394,56.4394,56.4394,82.1780785308,0
+RBLD.US,D,20210528,000000,56.174,56.2518,56.1441,56.1441,1072.323707658,0
+RBLD.US,D,20210601,000000,57.3145,57.3145,56.4843,56.4843,527.1423086244,0
+RBLD.US,D,20210602,000000,56.5921,56.5921,56.5921,56.5921,1815.9351011928,0
+RBLD.US,D,20210603,000000,56.4195,56.4195,56.3456,56.3456,200.43433788,0
+RBLD.US,D,20210604,000000,56.8126,56.8775,56.6939,56.8775,890.9306318766,0
+RBLD.US,D,20210607,000000,56.7039,56.7927,56.7039,56.7927,1054.2846172488,0
+RBLD.US,D,20210608,000000,56.8625,57.112,56.8625,57.112,213.4625698422,0
+RBLD.US,D,20210609,000000,57.0481,57.0481,56.8126,56.8126,2149.658273763,0
+RBLD.US,D,20210610,000000,56.655,56.655,56.4973,56.4973,112.2432292128,0
+RBLD.US,D,20210611,000000,56.3307,56.4185,56.1042,56.2758,879.9067432932,0
+RBLD.US,D,20210614,000000,55.9665,56.0064,55.6032,55.7908,3029.5650170562,0
+RBLD.US,D,20210615,000000,55.731,55.7799,55.6432,55.6432,307.6667086458,0
+RBLD.US,D,20210616,000000,55.5833,55.5833,55.3029,55.3029,443.9620584042,0
+RBLD.US,D,20210617,000000,54.9147,54.9147,54.2272,54.324,2321.0296326504,0
+RBLD.US,D,20210618,000000,53.3811,53.3811,53.0478,53.1795,783.6982611108,0
+RBLD.US,D,20210621,000000,53.6395,53.897,53.6395,53.879,1131.4518373326,0
+RBLD.US,D,20210622,000000,53.9109,54.0845,53.9109,54.0845,566.227004511,0
+RBLD.US,D,20210623,000000,53.7493,53.7493,53.6764,53.6764,482.0445826014,0
+RBLD.US,D,20210624,000000,54.5326,54.5326,54.5326,54.5326,44.0955543336,0
+RBLD.US,D,20210625,000000,54.795,55.241,54.6324,54.6324,1990.3129751484,0
+RBLD.US,D,20210628,000000,54.1564,54.1564,54.1564,54.1564,261.5668109334,0
+RBLD.US,D,20210629,000000,53.9429,53.9429,53.8151,53.8151,230.499488562,0
+RBLD.US,D,20210630,000000,53.2504,53.4829,53.2504,53.4829,184.3995908496,0
+RBLD.US,D,20210701,000000,53.5567,53.7752,53.5567,53.6465,3268.0818791334,0
+RBLD.US,D,20210702,000000,53.7253,53.9728,53.7253,53.8351,1623.518136828,0
+RBLD.US,D,20210706,000000,53.7662,53.7662,53.1506,53.6265,9445.468172595,0
+RBLD.US,D,20210707,000000,53.6066,53.6265,53.3791,53.3791,2678.8049257662,0
+RBLD.US,D,20210708,000000,52.3882,52.7445,52.3882,52.6566,1999.332520353,0
+RBLD.US,D,20210709,000000,53.4789,53.9279,53.4789,53.9279,222.4821150468,0
+RBLD.US,D,20210712,000000,54.0277,54.1614,54.0277,54.1614,233.5060036302,0
+RBLD.US,D,20210713,000000,53.8101,53.8101,53.8101,53.8101,10.021716894,0
+RBLD.US,D,20210714,000000,54.3889,54.3889,54.0127,54.0127,4410.5576050494,0
+RBLD.US,D,20210715,000000,53.3342,53.3342,53.3342,53.3342,97.2106538718,0
+RBLD.US,D,20210716,000000,52.8842,53.1156,52.7544,52.7544,435.944684889,0
+RBLD.US,D,20210719,000000,51.8145,51.8145,51.7776,51.7776,380.825241972,0
+RBLD.US,D,20210720,000000,52.6018,52.6018,52.6018,52.6018,40.086867576,0
+RBLD.US,D,20210721,000000,53.0029,53.43,53.0029,53.43,2831.135022555,0
+RBLD.US,D,20210722,000000,53.3392,53.3392,53.1805,53.2703,2353.0991267112,0
+RBLD.US,D,20210723,000000,53.7952,53.9029,53.7952,53.9029,1455.1532930088,0
+RBLD.US,D,20210726,000000,53.5966,53.8251,53.5617,53.6944,505.0945314576,0
+RBLD.US,D,20210727,000000,53.4599,53.4599,53.4599,53.4599,155.336611857,0
+RBLD.US,D,20210728,000000,53.855,54.4088,53.855,54.2262,3590.7811631202,0
+RBLD.US,D,20210729,000000,54.2312,54.349,54.2312,54.349,532.1531670714,0
+RBLD.US,D,20210730,000000,53.6365,53.9129,53.3791,53.6864,818.7742702398,0
+RBLD.US,D,20210802,000000,54.3889,54.3889,53.5617,53.5617,2536.4965458714,0
+RBLD.US,D,20210803,000000,53.5268,54.0277,53.5268,54.0277,177.3843890238,0
+RBLD.US,D,20210804,000000,53.865,53.865,53.434,53.434,445.966401783,0
+RBLD.US,D,20210805,000000,53.4589,53.6166,53.4589,53.4589,937.030529589,0
+RBLD.US,D,20210806,000000,53.4789,53.4789,53.3641,53.3641,223.4842867362,0
+RBLD.US,D,20210809,000000,53.1356,53.1356,53.1356,53.1356,96.2084821824,0
+RBLD.US,D,20210810,000000,52.9829,53.2553,52.9829,53.2553,861.867652884,0
+RBLD.US,D,20210811,000000,53.6764,53.9379,53.6764,53.9379,960.0804784452,0
+RBLD.US,D,20210812,000000,54.2711,54.5775,54.2711,54.5775,313.6797387822,0
+RBLD.US,D,20210813,000000,54.4787,54.4787,54.3091,54.4787,609.3203871552,0
+RBLD.US,D,20210816,000000,54.0526,54.3639,54.0327,54.3639,1429.0968290844,0
+RBLD.US,D,20210817,000000,53.5886,53.5886,53.5886,53.5886,320.694940608,0
+RBLD.US,D,20210818,000000,53.885,53.885,53.7153,53.7153,517.1205917304,0
+RBLD.US,D,20210819,000000,52.8343,53.1456,52.8343,53.1456,366.7948383204,0
+RBLD.US,D,20210820,000000,52.7155,53.0229,52.7155,53.0109,525.1379652456,0
+RBLD.US,D,20210823,000000,53.4838,53.4838,53.4838,53.4838,61.1324730534,0
+RBLD.US,D,20210824,000000,53.8002,53.8002,53.8002,53.8002,3.0065150682,0
+RBLD.US,D,20210825,000000,54.1514,54.1514,54.1155,54.1155,336.7296876384,0
+RBLD.US,D,20210826,000000,53.895,53.9329,53.7503,53.7503,35977.96364946,0
+RBLD.US,D,20210827,000000,53.9439,54.3589,53.9439,54.344,370.803525078,0
+RBLD.US,D,20210830,000000,54.329,54.334,54.329,54.334,234.5081753196,0
+RBLD.US,D,20210831,000000,54.354,54.354,54.354,54.354,21.0456054774,0
+RBLD.US,D,20210901,000000,54.7651,54.7651,54.7501,54.7501,338.7340310172,0
+RBLD.US,D,20210902,000000,55.5673,55.5673,55.5673,55.5673,54.1172712276,0
+RBLD.US,D,20210903,000000,55.9635,56.3865,55.9635,56.2508,1628.528995275,0
+RBLD.US,D,20210907,000000,55.9934,56.0922,55.9934,56.0034,1429.0968290844,0
+RBLD.US,D,20210908,000000,55.9834,56.2159,55.7559,55.8747,1840.9893934278,0
+RBLD.US,D,20210909,000000,55.6671,55.9385,55.6671,55.7659,1365.9600126522,0
+RBLD.US,D,20210910,000000,55.7659,55.7659,55.3797,55.4815,1758.811314897,0
+RBLD.US,D,20210913,000000,56.0732,56.0732,56.0343,56.0343,574.2443780262,0
+RBLD.US,D,20210914,000000,56.1301,56.1301,55.7759,55.7759,1035.2433551502,0
+RBLD.US,D,20210915,000000,56.0134,56.0134,56.0134,56.0134,218.4734282892,0
+RBLD.US,D,20210916,000000,55.8447,55.9535,55.8447,55.8986,631.368164322,0
+RBLD.US,D,20210917,000000,55.266,55.266,55.266,55.266,4.0086867576,0
+RBLD.US,D,20210920,000000,53.893,54.1414,53.893,54.1414,304.6601935776,0
+RBLD.US,D,20210921,000000,54.2612,54.4128,54.0227,54.1913,1361.9513258946,0
+RBLD.US,D,20210922,000000,54.6663,54.6663,54.4717,54.4717,330.716657502,0
+RBLD.US,D,20210923,000000,55.4117,55.4815,55.3817,55.4815,13126.444787761,0
+RBLD.US,D,20210924,000000,54.6274,54.786,54.6274,54.6723,1526.3074829562,0
+RBLD.US,D,20210927,000000,55.1133,55.1133,55.1133,55.1133,321.6971122974,0
+RBLD.US,D,20210928,000000,54.339,54.4637,54.2302,54.2302,308.6688803352,0
+RBLD.US,D,20210929,000000,54.2302,54.2302,54.1913,54.1913,409.8882209646,0
+RBLD.US,D,20210930,000000,53.8231,53.8231,53.4559,53.4559,932.019671142,0
+RBLD.US,D,20211001,000000,53.5148,54.1434,53.5048,54.1434,2437.2815486208,0
+RBLD.US,D,20211004,000000,53.4998,53.6645,53.4998,53.6645,614.3312456022,0
+RBLD.US,D,20211005,000000,54.2302,54.2302,54.1903,54.1903,686.487607239,0
+RBLD.US,D,20211006,000000,53.6196,53.6196,53.6196,53.6196,51.1107561594,0
+RBLD.US,D,20211007,000000,54.2203,54.4188,54.2203,54.4188,634.3746793902,0
+RBLD.US,D,20211008,000000,54.0616,54.1105,54.0616,54.1105,238.5168620772,0
+RBLD.US,D,20211011,000000,53.6046,53.6046,53.3891,53.3891,2141.6409002478,0
+RBLD.US,D,20211012,000000,53.4459,53.6146,53.396,53.4759,1761.8178299652,0
+RBLD.US,D,20211013,000000,53.436,53.898,53.436,53.898,1013.1955779834,0
+RBLD.US,D,20211014,000000,54.3091,54.3091,54.2053,54.2053,139.3018648266,0
+RBLD.US,D,20211015,000000,54.4787,54.4787,54.4787,54.4787,36.0781808184,0
+RBLD.US,D,20211018,000000,54.2552,54.2552,54.2552,54.2552,427.9273113738,0
+RBLD.US,D,20211019,000000,54.6074,54.6074,54.6074,54.6074,37.0803525078,0
+RBLD.US,D,20211020,000000,55.0445,55.0934,54.8259,54.8339,9845.3346766656,0
+RBLD.US,D,20211021,000000,54.9297,54.9297,54.9297,54.9297,79.1715634626,0
+RBLD.US,D,20211022,000000,55.0245,55.273,55.0245,55.253,2389.1773075296,0
+RBLD.US,D,20211025,000000,55.2929,55.5354,55.1632,55.5354,3569.7355576428,0
+RBLD.US,D,20211026,000000,55.5554,55.5554,55.5554,55.5554,138.2996931372,0
+RBLD.US,D,20211027,000000,55.0544,55.0584,54.9048,54.9197,4335.3947283444,0
+RBLD.US,D,20211028,000000,55.0744,55.5304,55.0744,55.5304,2279.940593385,0
+RBLD.US,D,20211029,000000,55.0245,55.0245,54.8948,54.8948,1067.312849211,0
+RBLD.US,D,20211101,000000,55.5404,55.5703,55.5404,55.5703,989.1434574378,0
+RBLD.US,D,20211102,000000,55.4616,55.4616,55.2829,55.2829,171.3713588874,0
+RBLD.US,D,20211103,000000,55.1333,55.4216,54.8559,55.4216,638.3833661478,0
+RBLD.US,D,20211104,000000,55.4017,55.4017,55.3119,55.3119,297.6449917518,0
+RBLD.US,D,20211105,000000,55.9824,55.9824,55.9824,55.9824,18.0390904092,0
+RBLD.US,D,20211108,000000,56.2259,56.2259,55.9974,56.0124,1008.1847195364,0
+RBLD.US,D,20211109,000000,55.8387,56.0273,55.7839,55.9275,683.4810921708,0
+RBLD.US,D,20211110,000000,55.273,55.273,55.273,55.273,154.3344401676,0
+RBLD.US,D,20211111,000000,55.2131,55.4346,55.2131,55.2131,1012.193406294,0
+RBLD.US,D,20211112,000000,55.6501,55.6501,55.6501,55.6501,180.390904092,0
+RBLD.US,D,20211115,000000,55.5204,55.5204,55.5204,55.5204,92.1997954248,0
+RBLD.US,D,20211116,000000,55.3318,55.6402,55.3318,55.5354,3048.6062791548,0
+RBLD.US,D,20211117,000000,55.2989,55.2989,54.809,54.809,528.1444803138,0
+RBLD.US,D,20211118,000000,54.8658,54.8658,54.8658,54.8658,68.1476748792,0
+RBLD.US,D,20211119,000000,54.6274,54.7661,54.5316,54.5316,2303.9927139306,0
+RBLD.US,D,20211122,000000,54.4088,54.4088,54.2103,54.2552,388.8426154872,0
+RBLD.US,D,20211123,000000,54.0516,54.4537,54.0516,54.4537,359.7796364946,0
+RBLD.US,D,20211124,000000,54.2402,54.3929,54.2402,54.3929,1136.4626957796,0
+RBLD.US,D,20211126,000000,53.0787,53.0787,52.7405,52.7405,1822.9503030186,0
+RBLD.US,D,20211129,000000,52.8802,52.9091,52.8303,52.8303,702.5223542694,0
+RBLD.US,D,20211130,000000,51.8175,52.036,51.8175,52.0061,1525.3053112668,0
+RBLD.US,D,20211201,000000,53.0598,53.3062,51.8674,51.8674,1184.5669368708,0
+RBLD.US,D,20211202,000000,53.1775,53.2274,52.9779,52.9779,470.0185223286,0
+RBLD.US,D,20211203,000000,52.6317,52.6317,52.6317,52.6317,324.7036273656,0
+RBLD.US,D,20211206,000000,53.396,53.5298,53.396,53.5298,1047.269415423,0
+RBLD.US,D,20211207,000000,54.6773,54.6922,54.6773,54.6922,272.5906995168,0
+RBLD.US,D,20211208,000000,54.5376,54.5825,54.349,54.5825,510.1053899046,0
+RBLD.US,D,20211209,000000,54.0267,54.0267,54.0267,54.0267,6.0130301364,0
+RBLD.US,D,20211210,000000,53.9319,53.9319,53.9319,53.9319,10.021716894,0
+RBLD.US,D,20211213,000000,53.6744,53.6744,53.1675,53.1675,5315.5186405776,0
+RBLD.US,D,20211214,000000,53.0737,53.0737,53.0737,53.0737,20.043433788,0
+RBLD.US,D,20211215,000000,53.1675,53.8431,52.8003,53.8431,1064.3063341428,0
+RBLD.US,D,20211216,000000,53.9119,54.0017,53.3262,53.3402,3086.688803352,0
+RBLD.US,D,20211217,000000,53.2474,53.3461,53.2374,53.2374,1876.0654025568,0
+RBLD.US,D,20211220,000000,52.7804,52.7804,52.7804,52.7804,98.2128255612,0
+RBLD.US,D,20211221,000000,53.0688,53.3262,53.0688,53.3262,681.476748792,0
+RBLD.US,D,20211222,000000,53.8032,53.8032,53.7932,53.7982,203.4408529482,0
+RBLD.US,D,20211223,000000,54.2272,54.2272,54.2272,54.2272,5.010858447,0
+RBLD.US,D,20211227,000000,54.352,54.4917,54.352,54.4917,947.052246483,0
+RBLD.US,D,20211228,000000,54.5216,54.5216,54.4517,54.4517,905.9632072176,0
+RBLD.US,D,20211229,000000,54.6214,54.6812,54.6214,54.6812,1038.2498702184,0
+RBLD.US,D,20211230,000000,54.811,54.811,54.5665,54.5665,618.3399323598,0
+RBLD.US,D,20211231,000000,54.6962,54.6962,54.6962,54.6962,132.2866630008,0
+RBLD.US,D,20220103,000000,54.9407,54.9606,54.6613,54.8609,1574.4117240474,0
+RBLD.US,D,20220104,000000,55.3099,55.3099,55.3099,55.3099,13.0282319622,0
+RBLD.US,D,20220105,000000,55.699,55.8238,54.8434,54.8434,682.4789204814,0
+RBLD.US,D,20220106,000000,55.1203,55.1203,54.8609,54.8609,1613.496419934,0
+RBLD.US,D,20220107,000000,54.4428,54.776,54.4418,54.776,328.7123141232,0
+RBLD.US,D,20220110,000000,54.2771,54.2771,54.2771,54.2771,85.184593599,0
+RBLD.US,D,20220111,000000,54.0726,54.9108,54.0726,54.9108,592.2834684354,0
+RBLD.US,D,20220112,000000,54.9806,55.0105,54.9806,55.0105,270.586356138,0
+RBLD.US,D,20220113,000000,55.5792,55.5792,54.9676,54.9676,777.6852309744,0
+RBLD.US,D,20220114,000000,55.1103,55.2201,54.5893,55.1103,4584.935479005,0
+RBLD.US,D,20220118,000000,54.0027,54.0376,54.0027,54.0376,544.1792273442,0
+RBLD.US,D,20220119,000000,54.2821,54.2821,54.0676,54.0676,1129.4474939538,0
+RBLD.US,D,20220120,000000,54.1424,54.1424,53.5487,53.5487,202.4386812588,0
+RBLD.US,D,20220121,000000,53.6335,53.6335,53.3242,53.369,1771.8395468592,0
+RBLD.US,D,20220124,000000,52.3763,53.3541,51.578,53.3541,3884.4174681144,0
+RBLD.US,D,20220125,000000,52.6756,52.9251,51.9572,52.5777,11804.580329443,0
+RBLD.US,D,20220126,000000,52.935,53.2144,52.486,52.486,2369.1338737416,0
+RBLD.US,D,20220127,000000,52.9051,52.9051,51.9871,52.2415,10244.199009047,0
+RBLD.US,D,20220128,000000,52.2465,52.3353,52.2465,52.3353,221.4799433574,0
+RBLD.US,D,20220131,000000,52.516,53.0414,52.516,53.0414,279.6059013426,0
+RBLD.US,D,20220201,000000,52.935,53.4539,52.7854,53.4539,7371.9749472264,0
+RBLD.US,D,20220202,000000,53.5708,53.6136,53.5708,53.6136,252.5472657288,0
+RBLD.US,D,20220203,000000,53.4639,53.7533,53.3491,53.3491,3477.535762218,0
+RBLD.US,D,20220204,000000,53.6435,53.6435,53.4639,53.6235,5006.8497602424,0
+RBLD.US,D,20220207,000000,53.6186,53.6186,53.6186,53.6186,78.1693917732,0
+RBLD.US,D,20220208,000000,53.9628,54.2422,53.9628,54.2422,478.0358958438,0
+RBLD.US,D,20220209,000000,54.791,54.9507,54.6812,54.9507,756.639625497,0
+RBLD.US,D,20220210,000000,54.2522,54.2708,54.2522,54.2708,371.8056967674,0
+RBLD.US,D,20220211,000000,53.6036,53.6036,53.6036,53.6036,69.1498465686,0
+RBLD.US,D,20220214,000000,53.7732,53.7732,53.6136,53.7383,2016.3694390728,0
+RBLD.US,D,20220215,000000,54.7891,54.7891,54.7891,54.7891,22.0477771668,0
+RBLD.US,D,20220216,000000,54.5914,54.8609,54.5116,54.8609,1604.4768747294,0
+RBLD.US,D,20220217,000000,54.1602,54.1602,54.1602,54.1602,2.0043433788,0
+RBLD.US,D,20220218,000000,53.9229,53.9996,53.8431,53.9996,925.0044693162,0
+RBLD.US,D,20220222,000000,53.3741,53.399,53.2843,53.399,686.487607239,0
+RBLD.US,D,20220223,000000,53.5238,53.7333,53.0199,53.0199,787.7069478684,0
+RBLD.US,D,20220224,000000,51.9173,53.1066,51.9173,53.1066,1437.1142025996,0
+RBLD.US,D,20220225,000000,52.6856,53.4838,52.6058,53.4675,10865.545456475,0
+RBLD.US,D,20220228,000000,53.414,53.414,53.1795,53.1795,304.6601935776,0
+RBLD.US,D,20220301,000000,52.955,52.955,52.0669,52.1595,2774.0112362592,0
+RBLD.US,D,20220302,000000,52.9201,52.9201,52.9201,52.9201,29.0629789926,0
+RBLD.US,D,20220303,000000,52.496,52.5348,52.496,52.5348,321.6971122974,0
+RBLD.US,D,20220304,000000,51.7177,51.8565,51.4582,51.8565,3095.7083485566,0
+RBLD.US,D,20220307,000000,50.9866,50.9866,50.9866,50.9866,7.0152018258,0
+RBLD.US,D,20220308,000000,51.6872,51.6872,51.6872,51.6872,186.4039342284,0
+RBLD.US,D,20220309,000000,53.0348,53.0348,53.0348,53.0348,5.010858447,0
+RBLD.US,D,20220310,000000,52.8552,53.1745,52.7355,53.1745,3655.9223229312,0
+RBLD.US,D,20220311,000000,54.1524,54.1624,53.6635,53.7091,557.2074593064,0
+RBLD.US,D,20220314,000000,54.2821,54.2821,53.883,53.883,2597.6290189248,0
+RBLD.US,D,20220315,000000,54.0327,54.4218,53.7832,54.1524,6587.2745144262,0
+RBLD.US,D,20220316,000000,54.8908,55.0823,54.6513,55.0823,3821.2806516822,0
+RBLD.US,D,20220317,000000,54.7212,55.1802,54.7212,55.1802,7705.6981197966,0
+RBLD.US,D,20220318,000000,55.4812,55.5228,55.4812,55.5228,805.7460382776,0
+RBLD.US,D,20220321,000000,55.27,55.27,55.27,55.27,322.6992839868,0
+RBLD.US,D,20220322,000000,55.7439,55.8587,55.7439,55.8587,210.456054774,0
+RBLD.US,D,20220323,000000,55.0205,55.0205,55.0205,55.0205,35.076009129,0
+RBLD.US,D,20220324,000000,55.1685,55.1685,55.1685,55.1685,13.0282319622,0
+RBLD.US,D,20220325,000000,55.1502,55.26,55.1502,55.26,314.6819104716,0
+RBLD.US,D,20220328,000000,55.117,55.117,55.117,55.117,26.0564639244,0
+RBLD.US,D,20220329,000000,55.3498,55.5144,55.1702,55.5144,4685.152647945,0
+RBLD.US,D,20220330,000000,54.8908,54.9127,54.8908,54.9127,106.2301990764,0
+RBLD.US,D,20220331,000000,54.8278,54.8278,54.3017,54.3017,429.9316547526,0
+RBLD.US,D,20220401,000000,54.7511,54.9008,54.6812,54.7631,422.9164529268,0
+RBLD.US,D,20220404,000000,54.7302,54.7302,54.4517,54.4865,462.0011488134,0
+RBLD.US,D,20220405,000000,53.5737,53.6026,53.5737,53.6026,208.4517113952,0
+RBLD.US,D,20220406,000000,52.7155,52.8218,52.7155,52.8218,561.216146064,0
+RBLD.US,D,20220407,000000,52.7255,53.1246,52.7255,53.0049,898.9480053918,0
+RBLD.US,D,20220408,000000,53.0248,53.5138,53.0248,53.2344,231.5016602514,0
+RBLD.US,D,20220411,000000,53.0947,53.394,52.9051,52.9051,1025.2216382562,0
+RBLD.US,D,20220412,000000,53.2244,53.2244,52.9051,52.9051,601.30301364,0
+RBLD.US,D,20220413,000000,53.6036,53.6036,53.6036,53.6036,104.2258556976,0
+RBLD.US,D,20220414,000000,53.5337,53.5337,53.5337,53.5337,3.0065150682,0
+RBLD.US,D,20220418,000000,53.2743,53.2743,53.2743,53.2743,114.2475725916,0
+RBLD.US,D,20220419,000000,53.0947,53.4938,53.0947,53.4938,422.9164529268,0
+RBLD.US,D,20220420,000000,53.8032,53.8032,53.4838,53.5038,516.118420041,0
+RBLD.US,D,20220421,000000,54.1923,54.1923,52.8951,52.8951,115.249744281,0
+RBLD.US,D,20220422,000000,52.6656,52.6656,51.9472,51.9956,4423.5858370116,0
+RBLD.US,D,20220425,000000,50.8895,51.3884,50.6999,51.3884,6217.4731610376,0
+RBLD.US,D,20220426,000000,50.4355,50.4355,50.3107,50.3366,624.3529624962,0
+RBLD.US,D,20220427,000000,50.67,50.7897,50.5402,50.6337,2677.8027540768,0
+RBLD.US,D,20220428,000000,50.8695,51.3485,50.8695,51.3485,351.7622629794,0
+RBLD.US,D,20220429,000000,51.5774,51.5774,50.7648,50.7648,695.5071524436,0
+RBLD.US,D,20220502,000000,50.4305,50.5402,49.9116,50.5053,2601.6377056824,0
+RBLD.US,D,20220503,000000,50.67,50.7747,50.67,50.7747,240.521205456,0
+RBLD.US,D,20220504,000000,51.5081,51.5569,51.5081,51.5569,103.2236840082,0
+RBLD.US,D,20220505,000000,50.1411,50.1411,50.0602,50.0602,384.8339287296,0
+RBLD.US,D,20220506,000000,50.2499,50.2499,50.1623,50.1623,161.3496419934,0
+RBLD.US,D,20220509,000000,49.5125,49.5125,48.5895,48.5895,439.9533716466,0
+RBLD.US,D,20220510,000000,49.0934,49.1832,48.5945,48.9777,4406.5489182918,0
+RBLD.US,D,20220511,000000,48.523,48.523,48.523,48.523,4.0086867576,0
+RBLD.US,D,20220512,000000,48.3949,48.6443,48.3949,48.6338,402.8730191388,0
+RBLD.US,D,20220513,000000,50.0812,50.211,49.8717,49.9515,3770.1698955228,0
+RBLD.US,D,20220516,000000,50.181,50.2608,50.0172,50.0172,657.4246282464,0
+RBLD.US,D,20220517,000000,50.5901,50.5901,50.5802,50.5802,154.3344401676,0
+RBLD.US,D,20220518,000000,49.5717,49.5717,49.5717,49.5717,52.1129278488,0
+RBLD.US,D,20220519,000000,49.5723,50.356,49.5723,50.356,405.879534207,0
+RBLD.US,D,20220520,000000,50.181,50.181,49.9815,50.0613,747.6200802924,0
+RBLD.US,D,20220523,000000,50.6201,50.7598,50.6201,50.7598,148.3214100312,0
+RBLD.US,D,20220524,000000,50.4704,50.5003,50.4704,50.5003,204.4430246376,0
+RBLD.US,D,20220525,000000,51.0342,51.0342,51.0342,51.0342,45.097726023,0
+RBLD.US,D,20220526,000000,51.6179,51.9372,51.6179,51.8167,3758.14383525,0
+RBLD.US,D,20220527,000000,52.4411,52.4411,52.4411,52.4411,150.32575341,0
+RBLD.US,D,20220531,000000,51.7776,52.047,51.7776,51.9026,905.9632072176,0
+RBLD.US,D,20220601,000000,51.588,51.588,51.588,51.588,137.2975214478,0
+RBLD.US,D,20220602,000000,52.471,52.471,52.471,52.471,7.0152018258,0
+RBLD.US,D,20220603,000000,51.8624,51.8624,51.8624,51.8624,1.0021716894,0
+RBLD.US,D,20220606,000000,52.0569,52.1867,51.7975,52.1118,2217.8059486422,0
+RBLD.US,D,20220607,000000,52.3214,52.3214,52.3214,52.3214,7.0152018258,0
+RBLD.US,D,20220608,000000,52.3962,52.4361,51.9921,51.9921,346.7514045324,0
+RBLD.US,D,20220609,000000,51.7177,51.8674,51.3285,51.3285,3307.16657502,0
+RBLD.US,D,20220610,000000,50.3706,50.4554,50.2908,50.4554,652.4137697994,0
+RBLD.US,D,20220613,000000,49.0435,49.2031,48.7641,48.814,3238.0167284514,0
+RBLD.US,D,20220614,000000,48.9537,48.9537,48.3051,48.3771,4218.1406406846,0
+RBLD.US,D,20220615,000000,48.365,48.824,48.365,48.824,255.553780797,0
+RBLD.US,D,20220616,000000,47.5268,47.5268,46.9381,47.1576,2334.0578646126,0
+RBLD.US,D,20220617,000000,47.5467,47.6066,47.0578,47.0844,3565.7268708852,0
+RBLD.US,D,20220621,000000,47.5083,47.5083,47.3472,47.5083,646.400739663,0
+RBLD.US,D,20220622,000000,47.1875,47.3671,47.0378,47.0378,901.95452046,0
+RBLD.US,D,20220623,000000,47.1676,47.1775,47.1676,47.1775,183.3974191602,0
+RBLD.US,D,20220624,000000,46.7984,47.6665,46.7984,47.6665,436.9468565784,0
+RBLD.US,D,20220627,000000,47.3572,47.3971,47.3572,47.3971,237.5146903878,0
+RBLD.US,D,20220628,000000,48.0656,48.0656,47.2474,47.2474,112.2432292128,0
+RBLD.US,D,20220629,000000,46.8963,46.958,46.8963,46.958,184.3995908496,0
+RBLD.US,D,20220630,000000,46.958,47.0796,46.958,47.0796,280.608073032,0
+RBLD.US,D,20220701,000000,47.0179,47.2723,46.4591,47.2723,6462.0030532512,0
+RBLD.US,D,20220705,000000,45.7506,46.2895,45.6109,46.2895,1258.7276418864,0
+RBLD.US,D,20220706,000000,45.7606,45.7606,45.7606,45.7606,1.0021716894,0
+RBLD.US,D,20220707,000000,46.6286,46.6287,46.6138,46.6138,201.4365095694,0
+RBLD.US,D,20220708,000000,46.6886,47.0478,46.6886,46.8982,1803.90904092,0
+RBLD.US,D,20220711,000000,46.529,46.6287,46.4042,46.4042,3411.3924307176,0
+RBLD.US,D,20220712,000000,46.4092,46.4092,46.1149,46.1149,358.7774648052,0
+RBLD.US,D,20220713,000000,45.7008,46.1797,45.6209,46.06,2204.77771668,0
+RBLD.US,D,20220714,000000,45.5012,45.5012,45.5012,45.5012,50.10858447,0
+RBLD.US,D,20220715,000000,45.7407,45.7407,45.7407,45.7407,1.0021716894,0
+RBLD.US,D,20220718,000000,46.3244,46.3244,46.0117,46.0117,130.282319622,0
+RBLD.US,D,20220719,000000,47.1825,47.1825,47.1825,47.1825,3.0065150682,0
+RBLD.US,D,20220720,000000,46.8383,47.0129,46.8383,47.0129,194.4213077436,0
+RBLD.US,D,20220721,000000,47.0079,47.417,47.0079,47.417,1908.1348966176,0
+RBLD.US,D,20220722,000000,47.7563,47.7563,47.5268,47.5268,749.6244236712,0
+RBLD.US,D,20220725,000000,47.7274,47.866,47.7274,47.866,403.8751908282,0
+RBLD.US,D,20220726,000000,47.6864,47.6864,47.6864,47.6864,5.010858447,0
+RBLD.US,D,20220727,000000,48.0257,48.5196,48.0257,48.5196,1107.399716787,0
+RBLD.US,D,20220728,000000,49.0684,49.0684,49.0684,49.0684,10.021716894,0
+RBLD.US,D,20220729,000000,49.2131,49.742,49.1732,49.705,5129.1147063492,0
+RBLD.US,D,20220801,000000,48.8739,49.2231,48.8739,49.2231,901.95452046,0
+RBLD.US,D,20220802,000000,49.1233,49.1233,48.7239,48.7239,200.43433788,0
+RBLD.US,D,20220803,000000,48.7142,49.1459,48.6244,49.1459,20344.08529482,0
+RBLD.US,D,20220804,000000,48.9337,49.2431,48.9238,49.1735,1388.007789819,0
+RBLD.US,D,20220805,000000,49.0734,49.417,49.0634,49.417,452.9816036088,0
+RBLD.US,D,20220808,000000,50.1112,50.1311,49.7041,49.7041,1722.7331340786,0
+RBLD.US,D,20220809,000000,49.5345,49.5345,49.5345,49.5345,69.1498465686,0
+RBLD.US,D,20220810,000000,50.621,50.621,50.621,50.621,78.1693917732,0
+RBLD.US,D,20220811,000000,51.1389,51.1389,50.7493,50.7493,1978.2869148756,0
+RBLD.US,D,20220812,000000,51.0891,51.659,51.0891,51.659,1025.2216382562,0
+RBLD.US,D,20220815,000000,51.7901,51.7901,51.7901,51.7901,17.0369187198,0
+RBLD.US,D,20220816,000000,51.9372,52.1419,51.9372,52.0018,575.2465497156,0
+RBLD.US,D,20220817,000000,51.5081,51.5097,51.2986,51.5097,1939.202218989,0
+RBLD.US,D,20220818,000000,51.8268,51.8268,51.8268,51.8268,18.0390904092,0
+RBLD.US,D,20220819,000000,51.157,51.1634,51.157,51.1634,154.3344401676,0
+RBLD.US,D,20220822,000000,50.1048,50.1048,50.1048,50.1048,10.021716894,0
+RBLD.US,D,20220823,000000,50.1112,50.2808,50.1112,50.1736,1087.356282999,0
+RBLD.US,D,20220824,000000,50.2509,50.4653,50.2509,50.4653,240.521205456,0
+RBLD.US,D,20220825,000000,51.308,51.308,51.308,51.308,41.0890392654,0
+RBLD.US,D,20220826,000000,50.4604,50.5003,49.9624,49.9624,528.1444803138,0
+RBLD.US,D,20220829,000000,49.5324,49.8162,49.5324,49.8162,493.0684711848,0
+RBLD.US,D,20220830,000000,49.7919,49.7919,48.8681,48.8681,758.6439688758,0
+RBLD.US,D,20220831,000000,48.6874,48.6874,48.6874,48.6874,24.0521205456,0
+RBLD.US,D,20220901,000000,48.3234,48.3234,48.3234,48.3234,77.1672200838,0
+RBLD.US,D,20220902,000000,48.0071,48.0071,48.0071,48.0071,56.1216146064,0
+RBLD.US,D,20220906,000000,48.1155,48.2352,47.9658,47.9658,1055.2867889382,0
+RBLD.US,D,20220907,000000,49.0638,49.0638,49.0638,49.0638,1.0021716894,0
+RBLD.US,D,20220908,000000,48.814,49.4021,48.814,49.4021,410.890392654,0
+RBLD.US,D,20220909,000000,49.6921,50.2391,49.6921,50.2391,1048.2715871124,0
+RBLD.US,D,20220912,000000,50.6137,50.6137,50.6137,50.6137,1.0021716894,0
+RBLD.US,D,20220913,000000,49.6921,49.6921,48.8399,48.8399,4.0086867576,0
+RBLD.US,D,20220914,000000,48.8214,48.8214,48.8214,48.8214,70.152018258,0
+RBLD.US,D,20220915,000000,48.4802,48.4802,48.1255,48.1255,881.911086672,0
+RBLD.US,D,20220916,000000,47.2474,47.4597,47.2474,47.4597,191.4147926754,0
+RBLD.US,D,20220919,000000,47.0578,48.1402,47.0578,48.1402,802.7395232094,0
+RBLD.US,D,20220920,000000,47.8162,47.8162,47.314,47.314,492.0662994954,0
+RBLD.US,D,20220921,000000,46.7494,46.7494,46.7494,46.7494,51.1107561594,0
+RBLD.US,D,20220922,000000,46.3992,46.4192,46.03,46.0471,816.769926861,0
+RBLD.US,D,20220923,000000,44.9533,44.9533,44.9533,44.9533,12,0
+RBLD.US,D,20220926,000000,44.86,44.86,44.2609,44.2609,344,0
+RBLD.US,D,20220927,000000,43.8935,43.8935,43.8935,43.8935,2,0
+RBLD.US,D,20220928,000000,44.95,44.9598,44.95,44.9598,158,0
+RBLD.US,D,20220929,000000,43.701,43.7891,43.701,43.7891,137,0
+RBLD.US,D,20220930,000000,43.68,43.85,43.33,43.33,559,0
+RBLD.US,D,20221003,000000,44.33,44.94,44.316,44.7697,1696,0
+RBLD.US,D,20221004,000000,46.2545,46.2545,46.2545,46.2545,69,0
+RBLD.US,D,20221005,000000,45.6,45.9107,45.6,45.9107,1151,0
+RBLD.US,D,20221006,000000,45.74,45.74,45.1417,45.1417,602,0
+RBLD.US,D,20221007,000000,44.74,44.74,44.0327,44.0327,502,0
+RBLD.US,D,20221010,000000,44.28,44.28,43.9125,43.9125,1066,0
+RBLD.US,D,20221011,000000,43.66,44.18,43.59,43.7852,2151,0
+RBLD.US,D,20221012,000000,43.35,43.35,43.1739,43.1739,106,0
+RBLD.US,D,20221013,000000,42.28,44.1599,42.28,44.1599,3166,0
+RBLD.US,D,20221014,000000,44.18,44.18,42.91,42.96,1853,0
+RBLD.US,D,20221017,000000,44.14,44.29,44.11,44.1247,1443,0
+RBLD.US,D,20221018,000000,44.98,44.98,44.98,44.98,300,0
+RBLD.US,D,20221019,000000,44.3264,44.3264,44.3264,44.3264,42,0
+RBLD.US,D,20221020,000000,43.58,43.6218,43.53,43.6218,295,0
+RBLD.US,D,20221021,000000,43.99,44.93,43.95,44.7975,2704,0
+RBLD.US,D,20221024,000000,45.13,45.13,45.13,45.13,202,0
+RBLD.US,D,20221025,000000,46.241,46.241,46.241,46.241,6,0
+RBLD.US,D,20221026,000000,46.2782,46.2782,46.2782,46.2782,5,0
+RBLD.US,D,20221027,000000,46.61,46.61,46.45,46.48,446,0
+RBLD.US,D,20221028,000000,46.89,47.3,46.59,47.3,702,0
+RBLD.US,D,20221031,000000,47.1284,47.1284,47.1284,47.1284,10,0
+RBLD.US,D,20221101,000000,47.299,47.299,47.2744,47.2744,222,0
+RBLD.US,D,20221102,000000,46.1277,46.1277,46.1277,46.1277,262,0
+RBLD.US,D,20221103,000000,46.27,46.2749,46.27,46.2749,103,0
+RBLD.US,D,20221104,000000,46.64,46.64,46.59,46.59,400,0
+RBLD.US,D,20221107,000000,46.55,46.6405,46.55,46.6405,107,0
+RBLD.US,D,20221108,000000,47.0328,47.0328,47.0328,47.0328,52,0
+RBLD.US,D,20221109,000000,46.143,46.143,46.143,46.143,48,0
+RBLD.US,D,20221110,000000,48.44,48.7995,48.4,48.7995,479,0
+RBLD.US,D,20221111,000000,49.1065,49.1065,49.1065,49.1065,1,0
+RBLD.US,D,20221114,000000,49.12,49.12,48.52,48.5275,600,0
+RBLD.US,D,20221115,000000,49.0768,49.0768,49.0768,49.0768,62,0
+RBLD.US,D,20221116,000000,48.8281,48.8281,48.8281,48.8281,17,0
+RBLD.US,D,20221117,000000,48.21,48.21,48.21,48.21,210,0
+RBLD.US,D,20221118,000000,48.6967,48.6967,48.6967,48.6967,15,0
+RBLD.US,D,20221121,000000,48.73,48.73,48.73,48.73,189,0
+RBLD.US,D,20221122,000000,49.3215,49.3215,49.3215,49.3215,83,0
+RBLD.US,D,20221123,000000,49.35,49.533,49.35,49.533,1000,0
+RBLD.US,D,20221125,000000,49.6129,49.6129,49.6129,49.6129,15,0
+RBLD.US,D,20221128,000000,48.8045,48.8045,48.8045,48.8045,11,0
+RBLD.US,D,20221129,000000,48.79,48.9038,48.79,48.9038,201,0
+RBLD.US,D,20221130,000000,49.9747,49.9747,49.9747,49.9747,97,0
+RBLD.US,D,20221201,000000,50.72,50.72,50.2822,50.2822,304,0
+RBLD.US,D,20221202,000000,50.1587,50.1587,50.1587,50.1587,1,0
+RBLD.US,D,20221205,000000,49.2259,49.2259,49.2259,49.2259,37,0
+RBLD.US,D,20221206,000000,48.88,48.88,48.88,48.88,248,0
+RBLD.US,D,20221207,000000,48.9077,48.9077,48.9077,48.9077,25,0
+RBLD.US,D,20221208,000000,49.2353,49.2353,49.2353,49.2353,31,0
+RBLD.US,D,20221209,000000,48.8807,48.8807,48.8807,48.8807,54,0
+RBLD.US,D,20221212,000000,49.8166,49.8166,49.8166,49.8166,3,0
+RBLD.US,D,20221213,000000,50.4231,50.4231,50.4231,50.4231,2,0
+RBLD.US,D,20221214,000000,50.1787,50.1787,50.1787,50.1787,23,0
+RBLD.US,D,20221215,000000,49.014,49.014,49.014,49.014,31,0
+RBLD.US,D,20221216,000000,48.4083,48.4083,48.4083,48.4083,31,0
+RBLD.US,D,20221219,000000,48.39,48.39,47.9483,47.9483,430,0
+RBLD.US,D,20221220,000000,48.1756,48.1756,48.1756,48.1756,144,0
+RBLD.US,D,20221221,000000,48.8662,48.8662,48.8662,48.8662,112,0
+RBLD.US,D,20221222,000000,48.2997,48.2997,48.2997,48.2997,13,0
+RBLD.US,D,20221223,000000,48.38,48.4614,48.3783,48.4614,783,0
+RBLD.US,D,20221227,000000,48.62,48.639,48.62,48.639,3318,0
+RBLD.US,D,20221228,000000,48.025,48.025,48.025,48.025,41,0
+RBLD.US,D,20221229,000000,48.771,48.771,48.66,48.7242,761,0
+RBLD.US,D,20221230,000000,48.43,48.43,48.35,48.35,396,0
+RBLD.US,D,20230103,000000,48.2198,48.2198,48.2198,48.2198,31,0
+RBLD.US,D,20230104,000000,48.41,48.9199,48.4,48.72,7475,0
+RBLD.US,D,20230105,000000,47.9227,47.9227,47.82,47.8321,609,0
+RBLD.US,D,20230106,000000,48.33,49.146,48.33,49.146,1102,0
+RBLD.US,D,20230109,000000,49.56,49.56,49.4689,49.4689,221,0
+RBLD.US,D,20230110,000000,49.7994,49.7994,49.7994,49.7994,1,0
+RBLD.US,D,20230111,000000,50.4349,50.4349,50.4349,50.4349,7,0
+RBLD.US,D,20230112,000000,50.48,50.64,50.48,50.6399,306,0
+RBLD.US,D,20230113,000000,50.62,50.8184,50.62,50.8184,433,0
+RBLD.US,D,20230117,000000,50.5605,50.5605,50.5605,50.5605,82,0
+RBLD.US,D,20230118,000000,49.5336,49.5336,49.5336,49.5336,1,0
+RBLD.US,D,20230119,000000,48.79,48.79,48.7093,48.7093,158,0
+RBLD.US,D,20230120,000000,49.261,49.3929,49.25,49.3929,3002,0
+RBLD.US,D,20230123,000000,49.7028,49.7028,49.7028,49.7028,60,0
+RBLD.US,D,20230124,000000,49.8,49.8218,49.8,49.8218,199,0
+RBLD.US,D,20230125,000000,49.68,49.7035,49.68,49.7035,116,0
+RBLD.US,D,20230126,000000,50.1672,50.1672,50.1672,50.1672,31,0
+RBLD.US,D,20230127,000000,50.365,50.4015,50.365,50.4015,201,0
+RBLD.US,D,20230130,000000,49.8743,49.8743,49.8743,49.8743,26,0
+RBLD.US,D,20230131,000000,50,50.9097,50,50.9097,1403,0
+RBLD.US,D,20230201,000000,50.82,51.394,50.82,51.394,297,0
+RBLD.US,D,20230202,000000,51.9655,51.9655,51.9655,51.9655,256,0
+RBLD.US,D,20230203,000000,51.2577,51.2577,51.2577,51.2577,3,0
+RBLD.US,D,20230206,000000,50.9767,50.9767,50.9767,50.9767,152,0
+RBLD.US,D,20230207,000000,51.1635,51.1635,51.1635,51.1635,49,0
+RBLD.US,D,20230208,000000,50.681,50.681,50.6557,50.6557,180,0
+RBLD.US,D,20230209,000000,50.7984,50.8,50.2033,50.2033,559,0
+RBLD.US,D,20230210,000000,50.501,50.6441,50.501,50.6441,687,0
+RBLD.US,D,20230213,000000,51.1769,51.1769,51.1769,51.1769,134,0
+RBLD.US,D,20230214,000000,51.2,51.2257,51.2,51.2257,304,0
+RBLD.US,D,20230215,000000,51.5346,51.5346,51.5346,51.5346,5,0
+RBLD.US,D,20230216,000000,51.0185,51.0185,51.0185,51.0185,1,0
+RBLD.US,D,20230217,000000,50.751,50.9571,50.751,50.9571,253,0
+RBLD.US,D,20230221,000000,49.7296,49.7296,49.7296,49.7296,5,0
+RBLD.US,D,20230222,000000,49.5679,49.5679,49.5679,49.5679,3,0
+RBLD.US,D,20230223,000000,49.8097,49.8097,49.8097,49.8097,6,0
+RBLD.US,D,20230224,000000,49.5315,49.5315,49.5315,49.5315,1,0
+RBLD.US,D,20230227,000000,49.67,49.77,49.6259,49.6259,312,0
+RBLD.US,D,20230228,000000,49.47,49.47,49.4596,49.4596,122,0
+RBLD.US,D,20230301,000000,49.47,49.47,49.2746,49.2746,18,0
+RBLD.US,D,20230302,000000,49.81,49.81,49.81,49.81,137,0
+RBLD.US,D,20230303,000000,50.55,50.689,50.55,50.689,322,0
+RBLD.US,D,20230306,000000,50.78,50.78,50.5647,50.5647,1158,0
+RBLD.US,D,20230307,000000,50.1199,50.12,49.945,49.945,337,0
+RBLD.US,D,20230308,000000,49.9872,50.1605,49.9872,50.1605,100,0
+RBLD.US,D,20230309,000000,49.82,49.82,49.28,49.2914,200,0
+RBLD.US,D,20230310,000000,48.06,48.06,48.06,48.06,52,0
+RBLD.US,D,20230313,000000,49.82,49.82,48.0715,48.0715,117,0
+RBLD.US,D,20230314,000000,48.63,48.6716,48.63,48.6716,413,0
+RBLD.US,D,20230315,000000,47.79,47.82,47.67,47.82,500,0
+RBLD.US,D,20230316,000000,48.3445,48.3445,48.3445,48.3445,1,0
+RBLD.US,D,20230317,000000,47.5689,47.5689,47.5689,47.5689,44,0
+RBLD.US,D,20230320,000000,48.2612,48.2612,48.2612,48.2612,74,0
+RBLD.US,D,20230321,000000,48.489,48.489,48.489,48.489,22,0
+RBLD.US,D,20230322,000000,47.4919,47.4919,47.4919,47.4919,20,0
+RBLD.US,D,20230323,000000,47.52,47.55,47.2686,47.2686,1587,0
+RBLD.US,D,20230324,000000,47.25,47.5582,47.25,47.5582,346,0
+RBLD.US,D,20230327,000000,47.781,48.0876,47.781,47.8925,561,0
+RBLD.US,D,20230328,000000,48.1474,48.1474,48.1474,48.1474,40,0
+RBLD.US,D,20230329,000000,48.69,48.7974,48.69,48.7974,115,0
+RBLD.US,D,20230330,000000,49.0858,49.0858,49.0858,49.0858,4,0
+RBLD.US,D,20230331,000000,49.3862,49.8633,49.3862,49.8633,1573,0
+RBLD.US,D,20230403,000000,49.7181,49.7181,49.7181,49.7181,18,0
+RBLD.US,D,20230404,000000,48.7567,48.7567,48.7567,48.7567,90,0
+RBLD.US,D,20230405,000000,48.6045,48.6045,48.6045,48.6045,29,0
+RBLD.US,D,20230406,000000,48.4769,48.6717,48.4769,48.6717,204,0
+RBLD.US,D,20230410,000000,48.77,48.9864,48.77,48.9864,251,0
+RBLD.US,D,20230411,000000,49.371,49.4032,49.3607,49.3607,3116,0
+RBLD.US,D,20230412,000000,49.4748,49.4748,49.4748,49.4748,87,0
+RBLD.US,D,20230413,000000,49.56,49.6772,49.56,49.6772,122,0
+RBLD.US,D,20230414,000000,49.53,49.53,49.4773,49.4773,100,0
+RBLD.US,D,20230417,000000,49.719,49.7723,49.68,49.7723,469,0
+RBLD.US,D,20230418,000000,49.7081,49.8747,49.7081,49.8747,399,0
+RBLD.US,D,20230419,000000,49.8456,49.8456,49.8456,49.8456,3,0
+RBLD.US,D,20230420,000000,49.79,49.8498,49.68,49.8498,464,0
+RBLD.US,D,20230421,000000,49.9,49.9,49.8555,49.8555,286,0
+RBLD.US,D,20230424,000000,49.9389,49.9389,49.9389,49.9389,152,0
+RBLD.US,D,20230425,000000,49.469,49.49,49.3697,49.3697,657,0
+RBLD.US,D,20230426,000000,49.12,49.12,48.7434,48.7434,333,0
+RBLD.US,D,20230427,000000,49.64,49.7544,49.64,49.7544,292,0
+RBLD.US,D,20230428,000000,49.6,49.8598,49.6,49.8598,893,0
+RBLD.US,D,20230501,000000,50.08,50.1,49.9159,49.9159,299,0
+RBLD.US,D,20230502,000000,49.3163,49.3163,49.3163,49.3163,2,0
+RBLD.US,D,20230503,000000,49.1024,49.1024,49.1024,49.1024,134,0
+RBLD.US,D,20230504,000000,49.2,49.2,49.105,49.105,818,0
+RBLD.US,D,20230505,000000,49.8487,49.8487,49.8477,49.8477,118,0
+RBLD.US,D,20230508,000000,49.67,49.7968,49.67,49.7968,492,0
+RBLD.US,D,20230509,000000,49.781,49.781,49.781,49.781,67,0
+RBLD.US,D,20230510,000000,49.609,49.8936,49.609,49.8936,109,0
+RBLD.US,D,20230511,000000,49.4207,49.5117,49.4207,49.5117,756,0
+RBLD.US,D,20230512,000000,49.37,49.5856,49.37,49.5856,100,0
+RBLD.US,D,20230515,000000,49.6541,49.6541,49.6541,49.6541,5,0
+RBLD.US,D,20230516,000000,49.3279,49.3279,48.794,48.794,355,0
+RBLD.US,D,20230517,000000,49.27,49.2955,49.27,49.2955,103,0
+RBLD.US,D,20230518,000000,49.13,49.623,49.13,49.623,100,0
+RBLD.US,D,20230519,000000,49.4,49.4756,49.4,49.4756,134,0
+RBLD.US,D,20230522,000000,49.6018,49.6018,49.6018,49.6018,3,0
+RBLD.US,D,20230523,000000,49.079,49.079,49.079,49.079,4,0
+RBLD.US,D,20230524,000000,48.5685,48.5685,48.5685,48.5685,1,0
+RBLD.US,D,20230525,000000,48.4864,48.4864,48.4864,48.4864,38,0
+RBLD.US,D,20230526,000000,48.8175,48.8175,48.8175,48.8175,95,0
+RBLD.US,D,20230530,000000,48.9424,48.9424,48.7922,48.7922,205,0
+RBLD.US,D,20230531,000000,48.48,48.5659,48.48,48.5659,101,0
+RBLD.US,D,20230601,000000,48.88,48.88,48.7637,48.7637,100,0
+RBLD.US,D,20230602,000000,50.331,50.41,50.235,50.235,2676,0
+RBLD.US,D,20230605,000000,50.1696,50.1696,50.1696,50.1696,100,0
+RBLD.US,D,20230606,000000,50.5301,50.5301,50.5301,50.5301,1,0
+RBLD.US,D,20230607,000000,51.21,51.21,51.2081,51.2081,145,0
+RBLD.US,D,20230608,000000,50.94,51.2774,50.94,51.2774,509,0
+RBLD.US,D,20230609,000000,50.9999,50.9999,50.9999,50.9999,2,0
+RBLD.US,D,20230612,000000,51.2555,51.2555,51.2555,51.2555,20,0
+RBLD.US,D,20230613,000000,51.83,51.83,51.83,51.83,240,0
+RBLD.US,D,20230614,000000,52,52,51.6989,51.6989,272,0
+RBLD.US,D,20230615,000000,52.3851,52.3851,52.3851,52.3851,79,0
+RBLD.US,D,20230616,000000,52.2876,52.2876,52.2876,52.2876,4,0
+RBLD.US,D,20230620,000000,51.8523,51.8523,51.8523,51.8523,41,0
+RBLD.US,D,20230621,000000,51.9,51.9729,51.9,51.9729,3288,0
+RBLD.US,D,20230622,000000,51.7109,51.7109,51.7109,51.7109,35,0
+RBLD.US,D,20230623,000000,51.48,51.48,51.3755,51.3755,200,0
+RBLD.US,D,20230626,000000,51.33,51.814,51.33,51.814,193,0
+RBLD.US,D,20230627,000000,52.2841,52.2841,52.2841,52.2841,2,0
+RBLD.US,D,20230628,000000,52.0834,52.0834,52.0834,52.0834,1,0
+RBLD.US,D,20230629,000000,52.5131,52.5131,52.5131,52.5131,33,0
+RBLD.US,D,20230630,000000,53.0417,53.0417,53.0417,53.0417,210,0
+RBLD.US,D,20230703,000000,53.1608,53.1608,53.1608,53.1608,110,0
+RBLD.US,D,20230705,000000,52.9496,52.9496,52.9496,52.9496,2,0
+RBLD.US,D,20230706,000000,52.3636,52.3636,52.3636,52.3636,2,0
+RBLD.US,D,20230707,000000,52.5906,52.5906,52.5059,52.5059,178,0
+RBLD.US,D,20230710,000000,52.97,52.97,52.97,52.97,108,0
+RBLD.US,D,20230711,000000,53.2893,53.6602,53.2893,53.6602,685,0
+RBLD.US,D,20230712,000000,53.9681,53.9681,53.9681,53.9681,20,0
+RBLD.US,D,20230713,000000,54.3579,54.3579,54.3579,54.3579,47,0
+RBLD.US,D,20230714,000000,53.9618,53.9618,53.9618,53.9618,55,0
+RBLD.US,D,20230717,000000,53.8482,54.0268,53.8482,54.0268,398,0
+RBLD.US,D,20230718,000000,54.3224,54.3224,54.3224,54.3224,1,0
+RBLD.US,D,20230719,000000,54.4255,54.4255,54.4255,54.4255,10,0
+RBLD.US,D,20230720,000000,54.3015,54.3015,54.3015,54.3015,53,0
+RBLD.US,D,20230721,000000,54.45,54.45,54.443,54.443,225,0
+RBLD.US,D,20230724,000000,54.5015,54.5015,54.5015,54.5015,4,0
+RBLD.US,D,20230725,000000,54.71,54.71,54.64,54.64,1037,0
+RBLD.US,D,20230726,000000,54.5862,54.5862,54.5862,54.5862,70,0
+RBLD.US,D,20230727,000000,54.1332,54.1332,54.1332,54.1332,3,0
+RBLD.US,D,20230728,000000,54.52,54.52,54.4563,54.4563,410,0
+RBLD.US,D,20230731,000000,54.7507,54.7507,54.7507,54.7507,57,0
+RBLD.US,D,20230801,000000,54.7603,54.7603,54.7603,54.7603,38,0
+RBLD.US,D,20230802,000000,54.4189,54.4189,54.4189,54.4189,6,0
+RBLD.US,D,20230803,000000,53.9251,53.9251,53.9251,53.9251,10,0
+RBLD.US,D,20230804,000000,54.18,54.18,53.453,53.453,630,0
+RBLD.US,D,20230807,000000,53.77,53.88,53.77,53.8517,970,0
+RBLD.US,D,20230808,000000,53.23,53.6853,53.2299,53.6853,527,0
+RBLD.US,D,20230809,000000,53.82,53.83,53.6143,53.6143,394,0
+RBLD.US,D,20230810,000000,53.49,53.49,53.4627,53.4627,181,0
+RBLD.US,D,20230811,000000,53.55,53.55,53.5182,53.5182,610,0
+RBLD.US,D,20230814,000000,53.251,53.59,53.251,53.5168,2537,0
+RBLD.US,D,20230815,000000,52.97,52.97,52.8555,52.8555,930,0
+RBLD.US,D,20230816,000000,52.95,52.95,52.6108,52.6176,1655,0
+RBLD.US,D,20230817,000000,52.77,52.8374,52.0914,52.0914,1073,0
+RBLD.US,D,20230818,000000,51.85,52.3,51.85,52.237,1010,0
+RBLD.US,D,20230821,000000,51.869,52.1992,51.869,52.1992,549,0
+RBLD.US,D,20230822,000000,52.2339,52.2339,52.2339,52.2339,140,0
+RBLD.US,D,20230823,000000,52.78,52.78,52.7411,52.7411,1321,0
+RBLD.US,D,20230824,000000,52.5,52.5,52.2422,52.2422,574,0
+RBLD.US,D,20230825,000000,52.77,52.77,52.655,52.655,441,0
+RBLD.US,D,20230828,000000,52.9237,52.9237,52.9237,52.9237,68,0
+RBLD.US,D,20230829,000000,53.36,53.4165,53.3599,53.4165,667,0
+RBLD.US,D,20230830,000000,53.56,53.5601,53.5484,53.5484,316,0
+RBLD.US,D,20230831,000000,53.5573,53.5573,53.5573,53.5573,97,0
+RBLD.US,D,20230901,000000,53.7617,53.7617,53.7617,53.7617,10,0
+RBLD.US,D,20230905,000000,53.76,53.76,52.8962,52.8962,656,0
+RBLD.US,D,20230906,000000,52.8012,52.8012,52.8012,52.8012,1,0
+RBLD.US,D,20230907,000000,52.72,53.08,52.72,52.9911,2632,0
+RBLD.US,D,20230908,000000,52.98,53.18,52.98,53.0302,695,0
+RBLD.US,D,20230911,000000,53.2137,53.2137,53.2137,53.2137,11,0
+RBLD.US,D,20230912,000000,53.22,53.22,53.0719,53.0719,221,0
+RBLD.US,D,20230913,000000,52.81,52.81,52.71,52.7877,336,0
+RBLD.US,D,20230914,000000,53.3923,53.3923,53.3923,53.3923,10,0
+RBLD.US,D,20230915,000000,52.9039,52.9039,52.9039,52.9039,26,0
+RBLD.US,D,20230918,000000,53.14,53.14,52.89,52.9164,683,0
+RBLD.US,D,20230919,000000,52.7774,52.8198,52.7585,52.7585,230,0
+RBLD.US,D,20230920,000000,52.88,53.16,52.549,52.549,261,0
+RBLD.US,D,20230921,000000,51.6203,51.6203,51.6203,51.6203,10,0
+RBLD.US,D,20230922,000000,51.4763,51.4763,51.4763,51.4763,15,0
+RBLD.US,D,20230925,000000,51.58,51.6205,51.58,51.6205,489,0
+RBLD.US,D,20230926,000000,50.5739,50.5739,50.5739,50.5739,4,0
+RBLD.US,D,20230927,000000,50.7584,50.7584,50.7584,50.7584,83,0
+RBLD.US,D,20230928,000000,50.9,50.9,50.846,50.846,581,0
+RBLD.US,D,20230929,000000,50.6718,50.6718,50.6718,50.6718,138,0
+RBLD.US,D,20231002,000000,50.54,50.54,49.6206,49.6206,398,0
+RBLD.US,D,20231003,000000,49.31,49.3117,49.1899,49.3117,1383,0
+RBLD.US,D,20231004,000000,49.6,49.6,49.5829,49.5829,271,0
+RBLD.US,D,20231005,000000,49.3828,49.3828,49.3828,49.3828,14,0
+RBLD.US,D,20231006,000000,49.08,50.1247,49.08,50.1247,427,0
+RBLD.US,D,20231009,000000,50.22,50.591,50.22,50.591,401,0
+RBLD.US,D,20231010,000000,51.21,51.22,51.095,51.095,341,0
+RBLD.US,D,20231011,000000,51.7108,51.7108,51.7108,51.7108,12,0
+RBLD.US,D,20231012,000000,51.74,51.74,50.9528,50.9528,710,0
+RBLD.US,D,20231013,000000,50.6047,50.6047,50.6047,50.6047,2,0
+RBLD.US,D,20231016,000000,51.2701,51.3556,51.2701,51.3556,766,0
+RBLD.US,D,20231017,000000,51.03,51.4594,51.03,51.4594,401,0
+RBLD.US,D,20231018,000000,51.19,51.19,50.17,50.17,1815,0
+RBLD.US,D,20231019,000000,49.6925,49.6925,49.6925,49.6925,2,0
+RBLD.US,D,20231020,000000,49.0131,49.0131,49.0131,49.0131,2,0
+RBLD.US,D,20231023,000000,48.6669,48.6669,48.6669,48.6669,28,0
+RBLD.US,D,20231024,000000,49.06,49.28,49.06,49.2528,2103,0
+RBLD.US,D,20231025,000000,49.09,49.09,48.6605,48.6605,400,0
+RBLD.US,D,20231026,000000,49.26,49.26,49.0251,49.0251,220,0
+RBLD.US,D,20231027,000000,48.69,48.69,48.54,48.5722,445,0
+RBLD.US,D,20231030,000000,49.0281,49.0281,49.0281,49.0281,61,0
+RBLD.US,D,20231031,000000,49.3256,49.3256,49.3256,49.3256,75,0
+RBLD.US,D,20231101,000000,49.8425,49.8425,49.8425,49.8425,15,0
+RBLD.US,D,20231102,000000,50.7988,50.7988,50.7988,50.7988,4,0
+RBLD.US,D,20231103,000000,51.5888,51.5888,51.5888,51.5888,20,0
+RBLD.US,D,20231106,000000,51.2012,51.2012,51.2012,51.2012,37,0
+RBLD.US,D,20231107,000000,51.04,51.04,51.0168,51.0168,120,0
+RBLD.US,D,20231108,000000,50.9957,50.9957,50.9957,50.9957,15,0
+RBLD.US,D,20231109,000000,51.25,51.25,50.6786,50.6786,202,0
+RBLD.US,D,20231110,000000,51.2936,51.2936,51.2936,51.2936,47,0
+RBLD.US,D,20231113,000000,51.0852,51.0852,51.0852,51.0852,97,0
+RBLD.US,D,20231114,000000,51.94,52.8569,51.94,52.8569,577,0
+RBLD.US,D,20231115,000000,53.05,53.05,52.8574,52.8574,234,0
+RBLD.US,D,20231116,000000,52.8125,52.8125,52.8125,52.8125,3,0
+RBLD.US,D,20231117,000000,53.1583,53.1583,53.1583,53.1583,51,0
+RBLD.US,D,20231120,000000,53.2844,53.2844,53.2053,53.2053,261,0
+RBLD.US,D,20231121,000000,53.08,53.1694,53.08,53.1694,369,0
+RBLD.US,D,20231122,000000,53.4099,53.4099,53.4099,53.4099,27,0
+RBLD.US,D,20231124,000000,53.5402,53.5402,53.5402,53.5402,10,0
+RBLD.US,D,20231127,000000,53.6102,53.6102,53.6102,53.6102,31,0
+RBLD.US,D,20231128,000000,53.5164,53.5164,53.5164,53.5164,8,0
+RBLD.US,D,20231129,000000,53.6151,53.6151,53.6151,53.6151,7,0
+RBLD.US,D,20231130,000000,54.0741,54.0741,54.0741,54.0741,50,0
+RBLD.US,D,20231201,000000,54.1,54.9747,54.1,54.9747,817,0
+RBLD.US,D,20231204,000000,54.936,54.985,54.936,54.985,138,0
+RBLD.US,D,20231205,000000,54.5035,54.5035,54.5035,54.5035,54,0
+RBLD.US,D,20231206,000000,54.5896,54.5896,54.5896,54.5896,3,0
+RBLD.US,D,20231207,000000,54.6553,54.6553,54.6553,54.6553,138,0
+RBLD.US,D,20231208,000000,54.8249,54.8249,54.8249,54.8249,46,0
+RBLD.US,D,20231211,000000,54.99,55.1617,54.99,55.1617,316,0
+RBLD.US,D,20231212,000000,55.195,55.195,55.1615,55.1789,505,0
+RBLD.US,D,20231213,000000,55.19,56.2538,55.1899,56.2538,859,0
+RBLD.US,D,20231214,000000,56.74,56.9958,56.74,56.9958,428,0
+RBLD.US,D,20231215,000000,56.9007,56.9007,56.5958,56.5958,224,0
+RBLD.US,D,20231218,000000,56.545,56.545,56.5249,56.5249,269,0
+RBLD.US,D,20231219,000000,56.9151,56.9151,56.9151,56.9151,6,0
+RBLD.US,D,20231220,000000,56.1525,56.1525,56.1525,56.1525,382,0
+RBLD.US,D,20231221,000000,56.6232,56.6232,56.6232,56.6232,131,0
+RBLD.US,D,20231222,000000,56.6158,56.6158,56.6158,56.6158,51,0
+RBLD.US,D,20231226,000000,57.0251,57.0251,57.0251,57.0251,15,0
+RBLD.US,D,20231227,000000,56.988,56.988,56.988,56.988,30,0
+RBLD.US,D,20231228,000000,57.84,57.84,57.07,57.0949,11307,0
+RBLD.US,D,20231229,000000,57,57.02,56.99,56.99,823,0
+RBLD.US,D,20240102,000000,56.68,56.76,56.68,56.76,1833,0
+RBLD.US,D,20240103,000000,56.47,56.47,56.14,56.14,528,0
+RBLD.US,D,20240104,000000,56.01,56.01,56.01,56.01,102,0
+RBLD.US,D,20240105,000000,56.17,56.17,55.9,56.09,1201,0
+RBLD.US,D,20240108,000000,56.65,56.65,56.65,56.65,153,0
+RBLD.US,D,20240109,000000,56.3207,56.3207,56.3207,56.3207,58,0
+RBLD.US,D,20240110,000000,56.49,56.49,56.3144,56.3144,909,0
+RBLD.US,D,20240111,000000,55.63,56,55.6299,56,479,0
+RBLD.US,D,20240112,000000,56.07,56.07,56.07,56.07,101,0
+RBLD.US,D,20240116,000000,55.62,55.62,55.62,55.62,103,0
+RBLD.US,D,20240117,000000,54.96,55.08,54.95,55.08,321,0
+RBLD.US,D,20240118,000000,55.1848,55.1848,55.1848,55.1848,15,0
+RBLD.US,D,20240119,000000,55.5,55.5,55.5,55.5,100,0
+RBLD.US,D,20240122,000000,55.88,55.88,55.88,55.88,154,0
+RBLD.US,D,20240123,000000,55.72,55.72,55.72,55.72,101,0
+RBLD.US,D,20240124,000000,55.17,55.17,55.17,55.17,148,0
+RBLD.US,D,20240125,000000,55.6,55.98,55.6,55.98,511,0
+RBLD.US,D,20240126,000000,55.875,55.97,55.875,55.97,1139,0
+RBLD.US,D,20240129,000000,55.96,56.389,55.96,56.389,689,0
+RBLD.US,D,20240130,000000,56.5451,56.5451,56.5451,56.5451,106,0
+RBLD.US,D,20240131,000000,55.7779,55.7779,55.7779,55.7779,2,0
+RBLD.US,D,20240201,000000,56.7771,56.7771,56.7771,56.7771,1,0
+RBLD.US,D,20240202,000000,56.58,56.8791,56.58,56.8791,498,0
+RBLD.US,D,20240205,000000,56.33,56.33,56.1826,56.1826,5832,0
+RBLD.US,D,20240206,000000,56.26,56.2828,56.26,56.2828,732,0
+RBLD.US,D,20240207,000000,56.72,56.7957,56.72,56.7957,220,0
+RBLD.US,D,20240208,000000,56.9099,57.0004,56.9099,57.0004,240,0
+RBLD.US,D,20240209,000000,57.4482,57.4482,57.4482,57.4482,23,0
+RBLD.US,D,20240212,000000,57.76,57.76,57.55,57.6007,1367,0
+RBLD.US,D,20240213,000000,56.97,56.97,56.6954,56.6954,830,0
+RBLD.US,D,20240214,000000,57.2603,57.2603,57.2603,57.2603,23,0
+RBLD.US,D,20240215,000000,57.81,57.9597,57.81,57.9597,219,0
+RBLD.US,D,20240216,000000,57.95,57.95,57.7268,57.7268,387,0
+RBLD.US,D,20240220,000000,57.48,57.48,57.3688,57.3688,809,0
+RBLD.US,D,20240221,000000,57.7189,57.7189,57.7189,57.7189,2,0
+RBLD.US,D,20240222,000000,58.07,58.2595,58.07,58.2595,413,0
+RBLD.US,D,20240223,000000,58.4601,58.6,58.4601,58.6,114,0
+RBLD.US,D,20240226,000000,58.3253,58.3253,58.3253,58.3253,97,0
+RBLD.US,D,20240227,000000,58.6723,58.6723,58.6723,58.6723,11,0
+RBLD.US,D,20240228,000000,58.8507,58.8507,58.8507,58.8507,8,0
+RBLD.US,D,20240229,000000,59.2675,59.2675,59.2675,59.2675,22,0
+RBLD.US,D,20240301,000000,59.24,59.4249,59.24,59.4249,668,0
+RBLD.US,D,20240304,000000,59.42,59.8861,59.4,59.8861,12874,0
+RBLD.US,D,20240305,000000,59.78,59.87,59.4719,59.4719,2134,0
+RBLD.US,D,20240306,000000,59.9935,59.9935,59.9935,59.9935,17,0
+RBLD.US,D,20240307,000000,60.509,60.5707,60.509,60.5707,1040,0
+RBLD.US,D,20240308,000000,60.18,60.5,60.18,60.3316,779,0
+RBLD.US,D,20240311,000000,59.88,60.0971,59.8799,60.0971,455,0
+RBLD.US,D,20240312,000000,60.23,60.3918,60.23,60.3918,130,0
+RBLD.US,D,20240313,000000,60.49,60.7078,60.4623,60.4623,370,0
+RBLD.US,D,20240314,000000,60.46,60.46,60.0093,60.0093,347,0
+RBLD.US,D,20240315,000000,60.28,60.28,59.97,60.0801,620,0
+RBLD.US,D,20240318,000000,60.51,60.51,60.3184,60.3184,114,0
+RBLD.US,D,20240319,000000,60.8482,60.8482,60.8482,60.8482,150,0
+RBLD.US,D,20240320,000000,61.2598,61.2598,61.2598,61.2598,210,0
+RBLD.US,D,20240321,000000,61.61,61.6841,61.61,61.6841,600,0
+RBLD.US,D,20240322,000000,61.49,61.49,61.4511,61.4511,1478,0
+RBLD.US,D,20240325,000000,61.37,61.39,61.2889,61.2889,883,0
+RBLD.US,D,20240326,000000,61.0661,61.0661,61.0661,61.0661,14,0
+RBLD.US,D,20240327,000000,61.9383,61.9383,61.9383,61.9383,113,0
+RBLD.US,D,20240328,000000,62.1,62.2716,62.1,62.2716,643,0
+RBLD.US,D,20240401,000000,62.24,62.24,61.9747,61.9747,732,0
+RBLD.US,D,20240402,000000,61.6999,61.6999,61.6999,61.6999,45,0
+RBLD.US,D,20240403,000000,61.82,62.13,61.82,62.0438,1201,0
+RBLD.US,D,20240404,000000,62.31,62.31,61.4804,61.4804,244,0
+RBLD.US,D,20240405,000000,62.2046,62.2046,62.2046,62.2046,222,0
+RBLD.US,D,20240408,000000,62.24,62.24,62.19,62.1999,1031,0
+RBLD.US,D,20240409,000000,61.88,62.1398,61.88,62.1398,337,0
+RBLD.US,D,20240410,000000,61.2,61.3885,61.185,61.3885,4472,0
+RBLD.US,D,20240411,000000,61.5,61.56,60.92,61.4658,1800,0
+RBLD.US,D,20240412,000000,60.61,60.7029,60.555,60.7029,370,0
+RBLD.US,D,20240415,000000,60.66,60.66,60.159,60.159,391,0
+RBLD.US,D,20240416,000000,59.7501,59.7501,59.7501,59.7501,41,0
+RBLD.US,D,20240417,000000,59.7164,59.7164,59.7164,59.7164,66,0
+RBLD.US,D,20240418,000000,59.5751,59.5751,59.5751,59.5751,64,0
+RBLD.US,D,20240419,000000,59.78,59.78,59.78,59.78,246,0
+RBLD.US,D,20240422,000000,60.0486,60.0486,60.0486,60.0486,240,0
+RBLD.US,D,20240423,000000,60.6155,60.6155,60.6155,60.6155,15,0
+RBLD.US,D,20240424,000000,60.65,60.6506,60.47,60.6506,573,0
+RBLD.US,D,20240425,000000,60.7379,60.7379,60.7379,60.7379,348,0
+RBLD.US,D,20240426,000000,60.71,60.8363,60.71,60.8363,726,0
+RBLD.US,D,20240429,000000,60.93,61.2283,60.93,61.2283,661,0
+RBLD.US,D,20240430,000000,60.73,60.73,60.352,60.352,940,0
+RBLD.US,D,20240501,000000,60.3529,60.3529,60.3529,60.3529,45,0
+RBLD.US,D,20240502,000000,60.6049,60.6049,60.6049,60.6049,50,0
+RBLD.US,D,20240503,000000,61.0166,61.0166,61.0166,61.0166,137,0
+RBLD.US,D,20240506,000000,61.4256,61.5185,61.4256,61.5185,413,0
+RBLD.US,D,20240507,000000,61.82,61.82,61.7256,61.7256,800,0
+RBLD.US,D,20240508,000000,61.953,61.953,61.953,61.953,39,0
+RBLD.US,D,20240509,000000,62.8343,62.8343,62.8343,62.8343,278,0
+RBLD.US,D,20240510,000000,62.852,62.852,62.8199,62.8199,1069,0
+RBLD.US,D,20240513,000000,62.7,62.7,62.5899,62.5899,335,0
+RBLD.US,D,20240514,000000,62.6652,62.7718,62.61,62.7718,1438,0
+RBLD.US,D,20240515,000000,63.3,63.6174,63.3,63.6174,2513,0
+RBLD.US,D,20240516,000000,63.41,63.41,63.161,63.161,216,0
+RBLD.US,D,20240517,000000,63.22,63.22,63.1,63.1719,3145,0
+RBLD.US,D,20240520,000000,63.4,63.4,63.2502,63.2502,448,0
+RBLD.US,D,20240521,000000,63.32,63.3866,63.32,63.3866,299,0
+RBLD.US,D,20240522,000000,62.9233,62.9233,62.9233,62.9233,83,0
+RBLD.US,D,20240523,000000,62.553,62.553,62.0841,62.0841,560,0
+RBLD.US,D,20240524,000000,62.4807,62.4807,62.4807,62.4807,109,0
+RBLD.US,D,20240528,000000,62.57,62.57,61.9136,61.9136,400,0
+RBLD.US,D,20240529,000000,61.175,61.175,61.175,61.175,322,0
+RBLD.US,D,20240530,000000,61.47,61.5774,61.423,61.5774,868,0
+RBLD.US,D,20240531,000000,61.57,62.1556,61.2075,62.1556,517,0
+RBLD.US,D,20240603,000000,62.26,62.26,61.2961,61.2961,253,0
+RBLD.US,D,20240604,000000,60.87,60.9529,60.87,60.9529,1824,0
+RBLD.US,D,20240605,000000,61.19,61.2767,61.19,61.2767,2073,0
+RBLD.US,D,20240606,000000,60.567,60.567,60.567,60.567,122,0
+RBLD.US,D,20240607,000000,60.49,60.49,60.3357,60.3357,476,0
+RBLD.US,D,20240610,000000,60.58,60.7367,60.58,60.7367,156,0
+RBLD.US,D,20240611,000000,60.61,60.61,60.5702,60.5702,5690,0
+RBLD.US,D,20240612,000000,61.41,61.41,61.0502,61.0502,1261,0
+RBLD.US,D,20240613,000000,60.56,60.9564,60.505,60.9564,429,0
+RBLD.US,D,20240614,000000,60.23,60.3148,60.23,60.3148,175,0
+RBLD.US,D,20240617,000000,60.12,60.76,60.11,60.59,6012,0
+RBLD.US,D,20240618,000000,60.827,60.827,60.827,60.827,7,0
+RBLD.US,D,20240620,000000,60.8432,60.8432,60.8432,60.8432,139,0
+RBLD.US,D,20240621,000000,60.54,60.6713,60.54,60.6713,303,0
+RBLD.US,D,20240624,000000,61.364,61.364,61.2202,61.2202,332,0
+RBLD.US,D,20240625,000000,61.07,61.07,60.3417,60.5139,1510,0
+RBLD.US,D,20240626,000000,60.1061,60.2845,60.1061,60.2845,100,0
+RBLD.US,D,20240627,000000,60.14,60.2508,60.14,60.2508,336,0
+RBLD.US,D,20240628,000000,60.3212,60.3212,60.2085,60.2085,495,0
+RBLD.US,D,20240701,000000,60.57,60.57,59.6465,59.6465,817,0
+RBLD.US,D,20240702,000000,59.84,59.84,59.83,59.834,270,0
+RBLD.US,D,20240703,000000,60.4,60.4,60.2681,60.2681,393,0
+RBLD.US,D,20240705,000000,60.0775,60.0775,60.0775,60.0775,10,0
+RBLD.US,D,20240708,000000,60.2199,60.2199,60.1803,60.1803,158,0
+RBLD.US,D,20240709,000000,60.0285,60.0285,60.0285,60.0285,3,0
+RBLD.US,D,20240710,000000,60.53,60.6707,60.53,60.6707,139,0
+RBLD.US,D,20240711,000000,61,61.91,61,61.8867,1612,0
+RBLD.US,D,20240712,000000,62.605,62.67,62.3578,62.3578,800,0
+RBLD.US,D,20240715,000000,62.265,62.265,62.0014,62.0014,105,0
+RBLD.US,D,20240716,000000,62.37,63.32,62.37,63.32,2517,0
+RBLD.US,D,20240717,000000,62.87,62.87,62.5974,62.5974,1865,0
+RBLD.US,D,20240718,000000,62.2502,62.2502,62.2502,62.2502,3,0
+RBLD.US,D,20240719,000000,62.42,62.42,61.925,61.9891,4270,0
+RBLD.US,D,20240722,000000,62.63,62.6709,62.62,62.6709,267,0
+RBLD.US,D,20240723,000000,62.71,62.75,62.4879,62.4879,3865,0
+RBLD.US,D,20240724,000000,62.19,62.19,61.2134,61.2134,1144,0
+RBLD.US,D,20240725,000000,62.1401,62.1401,61.5789,61.5789,100,0
+RBLD.US,D,20240726,000000,62.78,62.78,62.713,62.713,510,0
+RBLD.US,D,20240729,000000,62.883,62.883,62.883,62.883,6,0
+RBLD.US,D,20240730,000000,62.8698,63.071,62.8499,63.071,431,0
+RBLD.US,D,20240731,000000,63.82,63.82,63.8109,63.8109,444,0
+RBLD.US,D,20240801,000000,63.98,63.98,62.8599,63.0727,551,0
+RBLD.US,D,20240802,000000,62.83,62.83,61.61,61.997,1809,0
+RBLD.US,D,20240805,000000,60.754,60.754,60.4406,60.4406,565,0
+RBLD.US,D,20240806,000000,61.33,61.74,61.118,61.118,446,0
+RBLD.US,D,20240807,000000,61.69,61.69,60.7786,60.7786,493,0
+RBLD.US,D,20240808,000000,61.7019,61.7019,61.7019,61.7019,42,0
+RBLD.US,D,20240809,000000,61.833,61.833,61.833,61.833,230,0
+RBLD.US,D,20240812,000000,61.465,61.5909,61.465,61.5909,195,0
+RBLD.US,D,20240813,000000,62.283,62.283,62.283,62.283,103,0
+RBLD.US,D,20240814,000000,62.5362,62.5362,62.5362,62.5362,60,0
+RBLD.US,D,20240815,000000,63,63.14,62.98,63.0073,709,0
+RBLD.US,D,20240816,000000,63.06,63.06,62.9831,62.9831,560,0
+RBLD.US,D,20240819,000000,63.3,63.3667,63.2999,63.3667,413,0
+RBLD.US,D,20240820,000000,63.138,63.138,63.1035,63.1035,647,0
+RBLD.US,D,20240821,000000,63.7001,63.7001,63.7001,63.7001,1,0
+RBLD.US,D,20240822,000000,63.5967,63.5967,63.4238,63.4238,353,0
+RBLD.US,D,20240823,000000,64.036,64.3045,64.036,64.3045,861,0
+RBLD.US,D,20240826,000000,64.3502,64.3502,64.3502,64.3502,215,0
+RBLD.US,D,20240827,000000,64.15,64.15,64.0871,64.0871,2231,0
+RBLD.US,D,20240828,000000,63.796,63.8337,63.77,63.8337,500,0
+RBLD.US,D,20240829,000000,64.49,64.56,64.0947,64.0947,1906,0
+RBLD.US,D,20240830,000000,64.9272,64.9272,64.9272,64.9272,2,0
+RBLD.US,D,20240903,000000,63.5439,63.5439,63.5439,63.5439,231,0
+RBLD.US,D,20240904,000000,63.38,63.5257,63.38,63.5257,173,0
+RBLD.US,D,20240905,000000,62.93,63.17,62.93,63.16,861,0
+RBLD.US,D,20240906,000000,62.5478,62.5478,62.5478,62.5478,147,0
+RBLD.US,D,20240909,000000,62.96,63.19,62.96,63.19,1006,0
+RBLD.US,D,20240910,000000,63.1709,63.3348,63.1709,63.3348,198,0
+RBLD.US,D,20240911,000000,63.3736,63.7389,63.3736,63.7389,216,0
+RBLD.US,D,20240912,000000,64.1797,64.1797,64.1797,64.1797,255,0
+RBLD.US,D,20240913,000000,65.0255,65.0255,64.9368,64.9368,232,0
+RBLD.US,D,20240916,000000,65.5453,65.5453,65.5453,65.5453,84,0
+RBLD.US,D,20240917,000000,65.8126,65.8126,65.8126,65.8126,32,0
+RBLD.US,D,20240918,000000,65.637119,65.7463,65.52,65.6723,930,0
+RBLD.US,D,20240919,000000,66.43,66.5583,66.43,66.5583,566,0
+RBLD.US,D,20240920,000000,66.4,66.8,66.4,66.7947,679,0
+RBLD.US,D,20240923,000000,67.13,67.33,67.13,67.3153,826,0
+RBLD.US,D,20240924,000000,67.3703,67.3703,67.3703,67.3703,37,0
+RBLD.US,D,20240925,000000,67.36,67.36,67.1856,67.1856,297,0
+RBLD.US,D,20240926,000000,67.284,67.284,67.1783,67.1783,128,0
+RBLD.US,D,20240927,000000,67.36,67.5765,67.36,67.5765,503,0
+RBLD.US,D,20240930,000000,67.39,67.7438,67.39,67.7438,195,0
+RBLD.US,D,20241001,000000,67.51,67.7166,67.5099,67.7166,1825,0
+RBLD.US,D,20241002,000000,67.48,67.7422,67.48,67.7422,502,0
+RBLD.US,D,20241003,000000,67.5816,67.5816,67.5816,67.5816,12,0
+RBLD.US,D,20241004,000000,67.9436,67.9436,67.9436,67.9436,16,0
+RBLD.US,D,20241007,000000,67.68,67.68,67.5264,67.5264,629,0
+RBLD.US,D,20241008,000000,67.4533,67.4533,67.4533,67.4533,5,0
+RBLD.US,D,20241009,000000,67.7579,67.7579,67.7579,67.7579,138,0
+RBLD.US,D,20241010,000000,67.66724,67.66724,67.6008,67.6008,296,0
+RBLD.US,D,20241011,000000,68.084,68.338,68.084,68.338,1201,0
+RBLD.US,D,20241014,000000,68.9607,68.9607,68.9607,68.9607,41,0
+RBLD.US,D,20241015,000000,69,69,68.6278,68.6278,1110,0
+RBLD.US,D,20241016,000000,68.75,69.2226,68.75,69.2226,635,0
+RBLD.US,D,20241017,000000,69.1,69.1,69.0347,69.0347,246,0
+RBLD.US,D,20241018,000000,69.17,69.3194,69.17,69.3194,503,0
+RBLD.US,D,20241021,000000,69.2,69.2,68.88,68.88,1070,0
+RBLD.US,D,20241022,000000,68.4263,68.4263,68.4263,68.4263,62,0
+RBLD.US,D,20241023,000000,68.18,68.3335,68.18,68.3335,1358,0
+RBLD.US,D,20241024,000000,68.21,68.2857,68.21,68.2857,269,0
+RBLD.US,D,20241025,000000,67.7,67.7,67.6912,67.6912,698,0
+RBLD.US,D,20241028,000000,68.14,68.3767,68.14,68.2555,716,0
+RBLD.US,D,20241029,000000,67.83,67.83,67.5786,67.5786,1022,0
+RBLD.US,D,20241030,000000,67.5225,67.5225,67.5225,67.5225,167,0
+RBLD.US,D,20241031,000000,67.74,67.74,67.5755,67.5755,332,0
+RBLD.US,D,20241101,000000,67.77,67.77,67.77,67.77,341,0
+RBLD.US,D,20241104,000000,66.79,66.8562,66.79,66.8562,1667,0
+RBLD.US,D,20241105,000000,68.1362,68.1362,68.1362,68.1362,12,0
+RBLD.US,D,20241106,000000,69.64,70.0385,69.64,70.0385,264,0
+RBLD.US,D,20241107,000000,70.2,70.2,69.9471,69.9471,2297,0
+RBLD.US,D,20241108,000000,69.95,70.3965,69.95,70.3965,658,0
+RBLD.US,D,20241111,000000,70.7566,71.035,70.61,70.9491,1113,0
+RBLD.US,D,20241112,000000,70.82,70.82,70.262,70.262,161,0
+RBLD.US,D,20241113,000000,70.7761,70.7761,70.3547,70.3547,126,0
+RBLD.US,D,20241114,000000,70.17,70.17,69.7206,69.7206,386,0
+RBLD.US,D,20241115,000000,69.69,69.8569,69.69,69.8569,153,0
+RBLD.US,D,20241118,000000,70.1,70.2067,69.92,70.2067,605,0
+RBLD.US,D,20241119,000000,70.4,70.6347,70.23,70.5777,1090,0
+RBLD.US,D,20241120,000000,70.34,70.73,70.34,70.6375,1333,0
+RBLD.US,D,20241121,000000,72.18,72.18,72.1394,72.1394,396,0
+RBLD.US,D,20241125,000000,73.2316,73.265,72.9343,72.9343,1456,0
+RBLD.US,D,20241126,000000,72.91,73.0803,72.82,73.0803,1418,0
+RBLD.US,D,20241127,000000,72.99,72.99,72.9058,72.9058,389,0
+RBLD.US,D,20241129,000000,73.14,73.14,73.0999,73.0999,1355,0
+RBLD.US,D,20241202,000000,72.685,72.69,72.4065,72.4065,804,0
+RBLD.US,D,20241204,000000,72.0038,72.1628,72.0038,72.1628,222,0
+RBLD.US,D,20241205,000000,72.48,72.48,72.0532,72.0532,2225,0
+RBLD.US,D,20241206,000000,71.72,71.72,71.61,71.629,1175,0
+RBLD.US,D,20241209,000000,71.1087,71.1087,71.0093,71.0093,285,0
+RBLD.US,D,20241210,000000,70.64,70.64,70.1814,70.1814,312,0
+RBLD.US,D,20241211,000000,70.6,70.61,70.3944,70.3944,939,0
+RBLD.US,D,20241213,000000,69.24,69.37,69.24,69.2831,3371,0
+RBLD.US,D,20241216,000000,69.28,69.365,69.03,69.03,2041,0
+RBLD.US,D,20241217,000000,68.585,68.59,68.2949,68.2949,1379,0
+RBLD.US,D,20241218,000000,68.22,68.3,66.1711,66.1711,4934,0
+RBLD.US,D,20241219,000000,66.89,66.89,66.0282,66.0282,2149,0
+RBLD.US,D,20241220,000000,67.2,67.2,66.8369,66.8369,2327,0
+RBLD.US,D,20241224,000000,66.85,67.3319,66.85,67.3319,2592,0
+RBLD.US,D,20241226,000000,67.3672,67.3672,67.3666,67.3666,295,0
+RBLD.US,D,20241227,000000,66.97,66.99,66.6,66.8216,3401,0
+RBLD.US,D,20241230,000000,66.26,66.43,65.87,66.3571,2272,0
+RBLD.US,D,20241231,000000,66.51,66.51,66.155,66.3201,2575,0
+RBLD.US,D,20250102,000000,66.76,66.99,66.25,66.407,653,0
+RBLD.US,D,20250103,000000,66.8,67.3028,66.61,67.3028,1100,0
+RBLD.US,D,20250106,000000,67.67,67.67,67.1281,67.1281,206,0
+RBLD.US,D,20250107,000000,66.97,67.15715,66.8763,66.8763,836,0
+RBLD.US,D,20250108,000000,66.51,67.1253,66.51,67.1253,1383,0
+RBLD.US,D,20250110,000000,66.3,66.74,66.1617,66.1617,5848,0
+RBLD.US,D,20250113,000000,65.98,66.4716,65.87,66.4716,1167,0
+RBLD.US,D,20250114,000000,67.16,67.7,67.16,67.5198,1216,0
+RBLD.US,D,20250115,000000,68.735,68.735,68.2684,68.2684,908,0
+RBLD.US,D,20250116,000000,69.1585,69.4573,69.1585,69.4573,1426,0
+RBLD.US,D,20250117,000000,69.985,69.985,69.74,69.8273,850,0
+RBLD.US,D,20250121,000000,70.65432,71.0854,70.65432,71.0854,2253,0
+RBLD.US,D,20250122,000000,70.85,71.22,70.3706,70.3706,5892,0
+RBLD.US,D,20250123,000000,70.18,70.6279,70.18,70.62,2041,0
+RBLD.US,D,20250124,000000,70.76,70.76,70.525,70.641,2586,0
+RBLD.US,D,20250127,000000,69.19,69.21,68.82,68.9299,1774,0
+RBLD.US,D,20250128,000000,69.18,69.18,68.67,68.8178,3427,0
+RBLD.US,D,20250129,000000,68.81,68.9484,68.59,68.6514,918,0
+RBLD.US,D,20250130,000000,69.23,69.6766,69.23,69.6766,421,0
+RBLD.US,D,20250131,000000,69.505,69.95,69.125,69.2155,4858,0
+RBLD.US,D,20250203,000000,68.745,69.03,68.21,68.91,2865,0
+RBLD.US,D,20250204,000000,68.89,68.89,68.8,68.8538,962,0
+RBLD.US,D,20250205,000000,68.78,69.47,68.78,69.2429,1543,0
+RBLD.US,D,20250206,000000,69.25,69.6,68.94,69.2442,2314,0
+RBLD.US,D,20250207,000000,69.18,69.18,69.1197,69.1197,409,0
+RBLD.US,D,20250210,000000,69.8291,69.9193,69.8291,69.9193,211,0
+RBLD.US,D,20250211,000000,69.61,69.921,69.565,69.921,1503,0
+RBLD.US,D,20250212,000000,68.9681,69.4187,68.78,69.2727,2578,0
+RBLD.US,D,20250213,000000,69.7496,69.8679,69.7496,69.8679,227,0
+RBLD.US,D,20250214,000000,69.5101,69.5101,69.3853,69.3853,386,0
+RBLD.US,D,20250218,000000,69.56,69.8691,69.56,69.8691,2360,0
+RBLD.US,D,20250219,000000,69.695,69.79,69.6299,69.7838,2010,0
+RBLD.US,D,20250220,000000,69.2498,69.68,69.2498,69.6098,1234,0
+RBLD.US,D,20250224,000000,68.17,68.17,67.98,67.98,370,0
+RBLD.US,D,20250225,000000,67.96,67.96,67.83,67.9184,626,0
+RBLD.US,D,20250226,000000,68.5247,68.5247,68.165,68.1785,4077,0
+RBLD.US,D,20250227,000000,68.06,68.34,67.3929,67.3929,1363,0
+RBLD.US,D,20250228,000000,67.53,68.37,67.53,68.3613,601,0
+RBLD.US,D,20250303,000000,67,67.3188,67,67.3188,103,0
+RBLD.US,D,20250304,000000,66.79,66.79,65.995,66.14,10864,0
+RBLD.US,D,20250305,000000,66.9,66.9,66.84,66.8989,470,0
+RBLD.US,D,20250306,000000,65.451,65.6419,65.361,65.6419,982,0
+RBLD.US,D,20250307,000000,65.89,66.3611,65.89,66.3611,474,0
+RBLD.US,D,20250310,000000,66.0216,66.0216,65.4,65.4305,698,0
+RBLD.US,D,20250311,000000,65.6741,65.6741,65.1028,65.1028,1073,0
+RBLD.US,D,20250312,000000,65.03,65.1334,64.9962,65.1334,725,0
+RBLD.US,D,20250314,000000,65.64,66.085,65.11,66.085,2233,0
+RBLD.US,D,20250318,000000,65.96,66.57,65.96,66.3083,3304,0
+RBLD.US,D,20250320,000000,66.7127,66.8343,66.66,66.8343,1426,0
+RBLD.US,D,20250321,000000,66.27,66.32,66.27,66.3196,515,0
+RBLD.US,D,20250324,000000,67.51,67.51,67.4931,67.4931,405,0
+RBLD.US,D,20250327,000000,66.16,66.16,66.1502,66.1502,271,0
+RBLD.US,D,20250331,000000,65.685,65.7361,64.9,65.7361,720,0
+RBLD.US,D,20250401,000000,65.783055,66.0857,65.783055,66.0857,193,0
+RBLD.US,D,20250402,000000,66.22,66.8801,66.22,66.8801,513,0
+RBLD.US,D,20250403,000000,64.105,64.105,63.7573,63.7573,693,0
+RBLD.US,D,20250404,000000,60.58,60.58,60,60,818,0
+RBLD.US,D,20250407,000000,58.75,59.575,58.75,59.5688,3049,0
+RBLD.US,D,20250408,000000,60.76,61.339,58.64,58.6958,2579,0
+RBLD.US,D,20250409,000000,61.73,63.0251,58.07,63.0251,354,0
+RBLD.US,D,20250414,000000,62.9003,63.52,62.9003,63.2578,901,0
+RBLD.US,D,20250415,000000,63.261,63.261,63.2552,63.2552,231,0
+RBLD.US,D,20250416,000000,63.1405,63.1405,62.6149,62.6149,414,0
+RBLD.US,D,20250421,000000,61.16,61.23,61.16,61.23,405,0
+RBLD.US,D,20250428,000000,65.2176,65.3831,65.215,65.3831,375,0
+RBLD.US,D,20250429,000000,65.585,65.7971,65.585,65.7971,592,0
+RBLD.US,D,20250430,000000,64.954,65.8042,64.954,65.8042,636,0
+RBLD.US,D,20250501,000000,66.755,66.755,66.2143,66.2143,4474,0
+RBLD.US,D,20250502,000000,67.0901,67.0946,67.0901,67.0946,213,0
+RBLD.US,D,20250508,000000,67.395,67.61,67.395,67.4366,1150,0
+RBLD.US,D,20250509,000000,67.28,67.4241,67.2799,67.4241,1300,0
+RBLD.US,D,20250512,000000,68.76,69.09,68.7045,69.0736,1572,0
+RBLD.US,D,20250513,000000,69.69,69.69,69.4474,69.4474,341,0
+RBLD.US,D,20250514,000000,69.03,69.2,68.9717,69.0669,862,0
+RBLD.US,D,20250515,000000,69.2911,69.5864,69.2911,69.5864,434,0
+RBLD.US,D,20250519,000000,70.48,70.5014,69.49,70.5014,489,0
+RBLD.US,D,20250520,000000,70.17,70.46,70.17,70.285,4321,0
+RBLD.US,D,20250603,000000,70.29,70.29,70.14,70.2774,1461,0
+RBLD.US,D,20250604,000000,70.33,70.43,69.969,69.969,2115,0
+RBLD.US,D,20250605,000000,70.07,70.13,69.9102,69.9102,573,0
+RBLD.US,D,20250606,000000,70.34,70.449,70.34,70.392,4158,0
+RBLD.US,D,20250609,000000,70.28,70.61,70.1231,70.1231,1570,0
+RBLD.US,D,20250611,000000,70.35,70.44,70.0028,70.0028,394,0
+RBLD.US,D,20250612,000000,70.02,70.2749,70.02,70.2749,324,0
+RBLD.US,D,20250613,000000,70.15,70.15,69.5568,69.5568,577,0
+RBLD.US,D,20250618,000000,69.7949,70,69.6265,69.6265,3741,0
+RBLD.US,D,20250620,000000,70.25,70.25,69.3916,69.5976,3565,0
+RBLD.US,D,20250623,000000,69.88041,70.3605,69.88041,70.3605,286,0
+RBLD.US,D,20250626,000000,70.7304,70.9082,70.7304,70.9082,361,0
+RBLD.US,D,20250630,000000,71.34,71.517,71.34,71.517,336,0
+RBLD.US,D,20250701,000000,71.90547,72,71.84,71.84,1283,0
+RBLD.US,D,20250702,000000,72.04,72.04,71.9699,71.9699,422,0
+RBLD.US,D,20250703,000000,72.32,72.4877,72.32,72.3787,2354,0
+RBLD.US,D,20250707,000000,72.4499,72.5299,71.9698,72.0023,1102,0
+RBLD.US,D,20250708,000000,71.96,72.15,71.96,72.0716,612,0
+RBLD.US,D,20250709,000000,72.18,72.54,72.14,72.4934,5240,0
+RBLD.US,D,20250710,000000,72.84,72.84,72.6066,72.6066,1559,0
+RBLD.US,D,20250711,000000,72.24,72.3068,72.24,72.3068,275,0
+RBLD.US,D,20250714,000000,72.36,72.4006,72.31,72.4006,516,0
+RBLD.US,D,20250715,000000,72.02,72.02,71.7843,71.7843,312,0
+RBLD.US,D,20250717,000000,72.25,72.7633,72.25,72.7633,952,0
+RBLD.US,D,20250718,000000,73.3099,73.3099,73.1685,73.1685,754,0
+RBLD.US,D,20250721,000000,73.19,73.2001,72.8103,72.8103,914,0
+RBLD.US,D,20250722,000000,73.1745,73.5558,73.1745,73.5558,487,0
+RBLD.US,D,20250723,000000,74.21,74.22,74.02623,74.0686,2233,0
+RBLD.US,D,20250724,000000,74,74.2,74,74.0445,1729,0
+RBLD.US,D,20250725,000000,74.475,75.0299,74.475,75.0299,995,0
+RBLD.US,D,20250728,000000,74.59,74.61,74.4113,74.4113,660,0
+RBLD.US,D,20250729,000000,74.015,74.2184,74.015,74.2184,441,0
+RBLD.US,D,20250730,000000,74.43,74.4987,73.8653,73.8653,862,0
+RBLD.US,D,20250731,000000,73.6,74.49,73.6,74.0125,6775,0
+RBLD.US,D,20250801,000000,73.12,73.1501,73.12,73.1501,942,0
+RBLD.US,D,20250805,000000,73.5782,73.7418,73.5782,73.7418,280,0
+RBLD.US,D,20250806,000000,73.8799,73.8799,73.3167,73.3167,996,0
+RBLD.US,D,20250811,000000,72.7586,72.7586,72.6548,72.6548,237,0
+RBLD.US,D,20250812,000000,73.28,73.76,73.28,73.6674,1340,0
+RBLD.US,D,20250813,000000,73.9999,74.115,73.48,74.115,567,0
+RBLD.US,D,20250819,000000,73.2,73.2,73.1117,73.1117,287,0
+RBLD.US,D,20250820,000000,72.895,73.03,72.895,73.0071,800,0
+RBLD.US,D,20250821,000000,72.9062,72.9062,72.7065,72.7065,465,0
+RBLD.US,D,20250825,000000,73.87,73.95,73.2564,73.2564,1594,0
+RBLD.US,D,20250826,000000,73.445,73.5966,73.43,73.5966,1557,0
+RBLD.US,D,20250827,000000,74.2095,74.2095,74.1365,74.1365,184,0
+RBLD.US,D,20250829,000000,73.84,73.84,73.7592,73.7592,204,0
+RBLD.US,D,20250902,000000,73.05,73.05,72.8922,73.0486,2413,0
+RBLD.US,D,20250903,000000,72.8421,72.8421,72.515,72.7549,2217,0
+RBLD.US,D,20250904,000000,72.73,73.498,72.73,73.498,2136,0
+RBLD.US,D,20250908,000000,73.5,73.5,73.2982,73.2982,1196,0
+RBLD.US,D,20250909,000000,73.24,73.24,73.1836,73.1943,2084,0
+RBLD.US,D,20250910,000000,74.13,74.13,74.1283,74.1283,228,0
+RBLD.US,D,20250911,000000,74.44,74.9226,74.4125,74.9226,835,0
+RBLD.US,D,20250912,000000,74.77,74.77,74.4198,74.4198,395,0
+RBLD.US,D,20250915,000000,74.64,74.64,74.576,74.576,1758,0
+RBLD.US,D,20250916,000000,74.1081,74.1081,73.9863,73.9863,274,0
+RBLD.US,D,20250917,000000,73.65,74.11,73.64,73.64,1208,0
+RBLD.US,D,20250919,000000,74.4871,74.62,74.4871,74.5657,627,0
+RBLD.US,D,20250922,000000,74.47,74.9956,74.47,74.9956,125,0
+RBLD.US,D,20250923,000000,75.32,75.32,74.89,74.9872,464,0
+RBLD.US,D,20250925,000000,74.129,74.129,74.06,74.0825,427,0
+RBLD.US,D,20250929,000000,75.03,75.17,75.03,75.1458,1348,0
+RBLD.US,D,20250930,000000,75.05,75.532,75.05,75.532,1167,0
+RBLD.US,D,20251002,000000,75.975,75.975,75.6246,75.9256,783,0
+RBLD.US,D,20251003,000000,76.15,76.28,76.1048,76.1048,299,0
+RBLD.US,D,20251007,000000,76.15,76.16,75.8862,75.9999,24527,0
+RBLD.US,D,20251008,000000,76.7301,76.8637,76.7301,76.8637,332,0
+RBLD.US,D,20251009,000000,76.48,76.48,76.07,76.1565,2961,0
+RBLD.US,D,20251010,000000,75.27,76.1899,74.6689,74.6689,261,0
+RBLD.US,D,20251013,000000,75.608,75.608,75.5585,75.5585,400,0
+RBLD.US,D,20251014,000000,76.3568,76.3568,76.0527,76.0527,5697,0
+RBLD.US,D,20251015,000000,76.382,76.44,76.382,76.4262,672,0
+RBLD.US,D,20251016,000000,76.225,76.225,75.66,75.8057,1514,0
+RBLD.US,D,20251017,000000,75.535,75.74,75.345,75.7369,10736,0
+RBLD.US,D,20251020,000000,76.164,76.29,76.164,76.25,1554,0
+RBLD.US,D,20251021,000000,76.21,76.51,76.1501,76.319,3480,0
+RBLD.US,D,20251022,000000,76.22,76.23,75.2564,75.2758,1002,0
+RBLD.US,D,20251023,000000,75.46,76.0248,75.46,76.0248,782,0
+RBLD.US,D,20251024,000000,76.6448,76.74,76.615,76.62,2325,0
+RBLD.US,D,20251027,000000,76.69,76.9374,76.69,76.9374,515,0
+RBLD.US,D,20251028,000000,76.28,76.69,76.28,76.386,1455,0
+RBLD.US,D,20251029,000000,77.14,77.4825,76.8533,76.8533,1007,0
+RBLD.US,D,20251030,000000,76.9399,76.97,76.4848,76.4848,2016,0
+RBLD.US,D,20251031,000000,76.64,77.0109,76.6399,77.0109,1666,0
+RBLD.US,D,20251103,000000,76.3429,76.935,76.33,76.8113,1556,0
+RBLD.US,D,20251104,000000,75.679,76.13,75.679,75.7536,19676,0
+RBLD.US,D,20251106,000000,76.18,76.3499,76.0142,76.0142,503,0
+RBLD.US,D,20251107,000000,75.4075,76.4509,75.4075,76.4509,3653,0
+RBLD.US,D,20251110,000000,77.23,77.23,76.74,77.0611,1291,0
+RBLD.US,D,20251112,000000,76.89,76.89,76.7784,76.7784,885,0
+RBLD.US,D,20251114,000000,75.4,75.4125,75.1805,75.1805,4701,0
+RBLD.US,D,20251117,000000,74.48,74.4947,74.33,74.4947,511,0
+RBLD.US,D,20251118,000000,74.35,74.8499,74.35,74.4547,834,0
+RBLD.US,D,20251120,000000,73.83,73.83,73.1528,73.1528,374,0
+RBLD.US,D,20251121,000000,74.0161,74.0161,73.9484,73.9484,189,0
+RBLD.US,D,20251125,000000,74.45,75.1321,74.4,75.1321,881,0
+RBLD.US,D,20251126,000000,75.7295,75.8282,75.7295,75.8282,242,0
+RBLD.US,D,20251202,000000,75.581,75.581,75.403,75.403,1790,0
+RBLD.US,D,20251203,000000,75.65,75.8752,75.59,75.8752,9556,0
+RBLD.US,D,20251205,000000,76.1695,76.1695,76.0896,76.0896,400,0
+RBLD.US,D,20251209,000000,75.5,75.5,75.283,75.283,947,0
+RBLD.US,D,20251210,000000,75.44,76.1113,75.28,76.1113,1166,0
+RBLD.US,D,20251212,000000,75.26,75.26,75.1798,75.1798,184,0
+RBLD.US,D,20251215,000000,75.17,75.31,75.17,75.2682,709,0
+RBLD.US,D,20251217,000000,74.8181,74.825,73.8301,73.9037,1099,0
+RBLD.US,D,20251218,000000,74.57,74.57,74.3707,74.3707,2315,0
+RBLD.US,D,20251219,000000,74.67,74.67,74.63,74.641,3010,0
+RBLD.US,D,20251222,000000,74.84,75.2654,74.84,75.2654,2803,0
+RBLD.US,D,20251223,000000,75.25,75.441,75.2,75.441,10665,0
+RBLD.US,D,20251231,000000,74.96,74.96,74.6786,74.6786,439,0
+RBLD.US,D,20260105,000000,76.2425,76.5,76.0898,76.3984,1822,0
+RBLD.US,D,20260106,000000,76.2512,77.0221,76.2512,77.0221,356,0
+RBLD.US,D,20260109,000000,76.85,76.8729,76.8499,76.8729,998,0
+RBLD.US,D,20260112,000000,76.9699,77.1656,76.9699,77.1656,1049,0
+RBLD.US,D,20260113,000000,77.5,77.6866,77.5,77.6866,507,0
+RBLD.US,D,20260114,000000,77.53,77.7316,77.5125,77.7316,394,0
+RBLD.US,D,20260115,000000,78.81,78.81,78.5698,78.5698,674,0
+RBLD.US,D,20260116,000000,79.1799,79.18,79.0459,79.0459,260,0
+RBLD.US,D,20260120,000000,77.5911,77.7455,77.5911,77.7455,397,0
+RBLD.US,D,20260121,000000,78.26,78.8409,78.26,78.8409,269,0
+RBLD.US,D,20260123,000000,78.66,78.71,78.33,78.4612,3467,0
+RBLD.US,D,20260127,000000,79.22,79.6194,79.22,79.6194,322,0
+RBLD.US,D,20260128,000000,79.5682,79.61,79.4989,79.4989,423,0
+RBLD.US,D,20260203,000000,80.16,80.16,79.86,80.0589,1165,0
+RBLD.US,D,20260209,000000,82.166,82.2552,82.166,82.2552,384,0
+RBLD.US,D,20260210,000000,82.49,82.9052,82.49,82.9052,812,0
+RBLD.US,D,20260211,000000,83.86,83.86,83.2405,83.8165,847,0
+RBLD.US,D,20260213,000000,84.69,84.7043,84.6899,84.7043,955,0
+RBLD.US,D,20260217,000000,84.52,84.79,84.45,84.4703,6142,0
+RBLD.US,D,20260218,000000,84.83,84.83,84.5099,84.51,966,0
diff --git a/daily/us/nyse etfs/1/rfda.us.txt b/daily/us/nyse etfs/1/rfda.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c89de3d7ef07b39761c51844fef818dda5707f7
--- /dev/null
+++ b/daily/us/nyse etfs/1/rfda.us.txt	
@@ -0,0 +1,2369 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RFDA.US,D,20160609,000000,23.1254,23.1533,23.0886,23.1354,6678.9184267327,0
+RFDA.US,D,20160610,000000,22.9303,22.9939,22.8216,22.8874,12044.543813453,0
+RFDA.US,D,20160614,000000,22.7848,22.7848,22.5856,22.7768,10950.132946775,0
+RFDA.US,D,20160616,000000,22.5956,22.7938,22.5418,22.7768,11054.553800109,0
+RFDA.US,D,20160617,000000,22.7032,22.7579,22.6782,22.731,3288.2528333658,0
+RFDA.US,D,20160628,000000,22.3296,22.3296,22.3296,22.3296,405.63485333734,0
+RFDA.US,D,20160705,000000,22.9671,22.9671,22.9671,22.9671,5472.0543333874,0
+RFDA.US,D,20160706,000000,23.1254,23.1254,23.1254,23.1254,406.63890000402,0
+RFDA.US,D,20160719,000000,23.6454,23.6454,23.6454,23.6454,127.51392666793,0
+RFDA.US,D,20160722,000000,23.7469,23.7469,23.7469,23.7469,251.01166666915,0
+RFDA.US,D,20160725,000000,23.71,23.71,23.6632,23.6632,981.95764000971,0
+RFDA.US,D,20160726,000000,23.6244,23.6334,23.6244,23.6334,649.61819333976,0
+RFDA.US,D,20160727,000000,23.6722,23.6722,23.6612,23.6612,7900.8432200781,0
+RFDA.US,D,20160801,000000,23.735,23.735,23.735,23.735,797.21305334121,0
+RFDA.US,D,20160802,000000,23.5527,23.6064,23.5527,23.5746,38671.861413716,0
+RFDA.US,D,20160804,000000,23.719,23.719,23.719,23.719,5744.1509800568,0
+RFDA.US,D,20160808,000000,23.8803,23.8803,23.8455,23.8783,19035.720753522,0
+RFDA.US,D,20160810,000000,23.8535,23.8535,23.8535,23.8535,435.75625333764,0
+RFDA.US,D,20160811,000000,23.9173,23.9173,23.9163,23.9163,2689.8410200266,0
+RFDA.US,D,20160815,000000,23.975,23.9839,23.9521,23.9839,2342.4408733565,0
+RFDA.US,D,20160817,000000,23.8535,23.8535,23.8505,23.8505,15943.257020158,0
+RFDA.US,D,20160819,000000,23.8714,23.8714,23.8714,23.8714,100.40466666766,0
+RFDA.US,D,20160822,000000,23.8276,23.8893,23.8276,23.8714,22061.917406884,0
+RFDA.US,D,20160824,000000,23.8445,23.8445,23.7718,23.7718,3444.8841133674,0
+RFDA.US,D,20160825,000000,23.7519,23.8007,23.7011,23.711,1446.831246681,0
+RFDA.US,D,20160826,000000,23.8196,23.8196,23.6542,23.6542,10940.092480109,0
+RFDA.US,D,20160830,000000,23.7449,23.7449,23.7449,23.7449,495.99905333824,0
+RFDA.US,D,20160831,000000,23.6114,23.6254,23.6114,23.6244,3867.5877600382,0
+RFDA.US,D,20160901,000000,23.6642,23.6732,23.6642,23.6732,1329.3577866798,0
+RFDA.US,D,20160902,000000,23.8445,23.8445,23.7977,23.8007,8382.7856200829,0
+RFDA.US,D,20160906,000000,23.8685,23.8685,23.8685,23.8685,1088.3865866774,0
+RFDA.US,D,20160907,000000,23.9471,23.9471,23.9083,23.9083,1313.293040013,0
+RFDA.US,D,20160908,000000,23.9053,23.9471,23.8933,23.9183,15046.643346816,0
+RFDA.US,D,20160909,000000,23.719,23.719,23.3724,23.3724,4951.958160049,0
+RFDA.US,D,20160912,000000,23.2828,23.6822,23.2828,23.6822,5599.5682600554,0
+RFDA.US,D,20160913,000000,23.3983,23.3983,23.2828,23.2828,1284.1756866794,0
+RFDA.US,D,20160915,000000,23.4341,23.4341,23.4341,23.4341,656.64652000649,0
+RFDA.US,D,20160916,000000,23.4431,23.4989,23.4431,23.4611,3455.9286267008,0
+RFDA.US,D,20160919,000000,23.5447,23.5616,23.5417,23.5616,952.84028667609,0
+RFDA.US,D,20160920,000000,23.5447,23.5447,23.5258,23.5268,7802.4466467438,0
+RFDA.US,D,20160921,000000,23.4641,23.4641,23.4641,23.4641,102.41276000101,0
+RFDA.US,D,20160922,000000,23.9611,23.9611,23.9311,23.9311,4074.4213733736,0
+RFDA.US,D,20160923,000000,23.8585,23.8763,23.8585,23.8763,3104.512293364,0
+RFDA.US,D,20160926,000000,23.6961,23.6961,23.6114,23.6114,5011.1969133829,0
+RFDA.US,D,20160927,000000,23.6672,23.7469,23.6294,23.7469,4877.6587067149,0
+RFDA.US,D,20160928,000000,23.7758,23.8943,23.705,23.8943,4480.056226711,0
+RFDA.US,D,20160929,000000,23.9222,23.9222,23.7957,23.7957,1497.0335800148,0
+RFDA.US,D,20160930,000000,23.7957,23.8675,23.7957,23.8675,1187.7872066784,0
+RFDA.US,D,20161003,000000,23.7957,23.7957,23.7857,23.7957,1229.9571666788,0
+RFDA.US,D,20161004,000000,23.7469,23.7469,23.6114,23.6114,4825.4482800477,0
+RFDA.US,D,20161005,000000,23.7469,23.8226,23.7469,23.7847,8729.1817200863,0
+RFDA.US,D,20161006,000000,23.6483,23.739,23.6483,23.739,9345.6663734257,0
+RFDA.US,D,20161010,000000,23.7957,23.7957,23.7469,23.7469,9498.2814667606,0
+RFDA.US,D,20161011,000000,23.474,23.6483,23.474,23.474,8708.0967400861,0
+RFDA.US,D,20161012,000000,23.4839,23.5477,23.474,23.4939,11035.476913442,0
+RFDA.US,D,20161013,000000,23.3206,23.4461,23.3206,23.4461,4911.7962933819,0
+RFDA.US,D,20161014,000000,23.5378,23.5378,23.3923,23.3923,3423.7991333672,0
+RFDA.US,D,20161017,000000,23.3734,23.3734,23.2638,23.2638,4010.1623867063,0
+RFDA.US,D,20161018,000000,23.4281,23.4839,23.4281,23.4839,4097.5144467072,0
+RFDA.US,D,20161019,000000,23.5985,23.5985,23.4421,23.4899,5861.624440058,0
+RFDA.US,D,20161020,000000,23.5258,23.5258,23.4421,23.5069,6681.9305667327,0
+RFDA.US,D,20161021,000000,23.4341,23.5069,23.4243,23.4899,5963.0331533923,0
+RFDA.US,D,20161024,000000,23.6174,23.6174,23.6174,23.6174,2104.4818133541,0
+RFDA.US,D,20161025,000000,23.5716,23.5716,23.5168,23.5168,7260.2614467384,0
+RFDA.US,D,20161026,000000,23.3973,23.5258,23.3973,23.4243,4685.8857933797,0
+RFDA.US,D,20161027,000000,23.3973,23.4053,23.3585,23.4053,2109.5020466875,0
+RFDA.US,D,20161028,000000,23.4053,23.4601,23.4053,23.4243,6852.6185000677,0
+RFDA.US,D,20161031,000000,23.2908,23.2908,23.233,23.233,3158.7308133646,0
+RFDA.US,D,20161101,000000,23.235,23.235,23.0278,23.0278,2822.3751800279,0
+RFDA.US,D,20161102,000000,22.9441,22.9621,22.8745,22.8745,5653.7867800559,0
+RFDA.US,D,20161103,000000,22.8645,22.8824,22.7062,22.7062,8606.6880267518,0
+RFDA.US,D,20161104,000000,22.7062,22.7978,22.7062,22.7798,22708.523460225,0
+RFDA.US,D,20161107,000000,23.1682,23.1682,23.1484,23.1494,5025.2535667163,0
+RFDA.US,D,20161108,000000,23.2818,23.3445,23.2788,23.3445,6734.1409933999,0
+RFDA.US,D,20161109,000000,23.2997,23.709,23.2997,23.6822,3100.4961066973,0
+RFDA.US,D,20161110,000000,23.977,23.977,23.7529,23.8365,17682.265846841,0
+RFDA.US,D,20161111,000000,23.7917,23.9939,23.7907,23.977,10731.25077344,0
+RFDA.US,D,20161114,000000,24.1502,24.1602,24.0706,24.1234,10587.672100104,0
+RFDA.US,D,20161115,000000,24.1592,24.3047,24.1592,24.2927,13406.031093466,0
+RFDA.US,D,20161116,000000,24.1931,24.212,24.1742,24.1842,3182.8279333648,0
+RFDA.US,D,20161117,000000,24.229,24.2817,24.202,24.227,19156.206353523,0
+RFDA.US,D,20161118,000000,24.2469,24.2469,24.1931,24.212,11758.390513449,0
+RFDA.US,D,20161121,000000,24.3097,24.3753,24.2897,24.3753,21445.432753545,0
+RFDA.US,D,20161122,000000,24.4889,24.5148,24.4501,24.459,13299.602146799,0
+RFDA.US,D,20161123,000000,24.4501,24.5706,24.4501,24.5706,2549.2744866919,0
+RFDA.US,D,20161125,000000,24.6244,24.6542,24.5984,24.6542,8036.3895200795,0
+RFDA.US,D,20161128,000000,24.6343,24.6343,24.5327,24.5606,8794.4447534203,0
+RFDA.US,D,20161129,000000,24.4879,24.5606,24.4879,24.5337,1855.4782400183,0
+RFDA.US,D,20161130,000000,24.5885,24.6064,24.4939,24.5248,4407.7648667102,0
+RFDA.US,D,20161201,000000,24.5048,24.5148,24.4501,24.4879,14924.14965348,0
+RFDA.US,D,20161202,000000,24.4789,24.4789,24.3655,24.3933,7402.8360734065,0
+RFDA.US,D,20161205,000000,24.5885,24.5885,24.5885,24.5885,320.29088666983,0
+RFDA.US,D,20161206,000000,24.6064,24.6064,24.6064,24.6064,214.86598666879,0
+RFDA.US,D,20161207,000000,24.7727,25.0078,24.7578,24.9829,31616.425486979,0
+RFDA.US,D,20161208,000000,25.0456,25.2598,25.0456,25.213,18311.803106848,0
+RFDA.US,D,20161209,000000,25.2598,25.2977,25.213,25.2977,6675.9062867327,0
+RFDA.US,D,20161212,000000,25.3055,25.3055,25.1572,25.1572,7077.5249534033,0
+RFDA.US,D,20161213,000000,25.3155,25.3245,25.2598,25.2598,2246.0523933555,0
+RFDA.US,D,20161214,000000,25.2977,25.2977,25.2329,25.2329,6766.2704867336,0
+RFDA.US,D,20161215,000000,25.1572,25.3435,25.1293,25.1771,53557.857293863,0
+RFDA.US,D,20161216,000000,25.1781,25.195,25.1572,25.1572,1537.1954466819,0
+RFDA.US,D,20161219,000000,25.2429,25.2568,25.1014,25.1293,22278.791486887,0
+RFDA.US,D,20161220,000000,25.3055,25.3245,25.2687,25.2977,3330.4227933663,0
+RFDA.US,D,20161221,000000,25.2787,25.2787,25.2329,25.2329,1950.8626733526,0
+RFDA.US,D,20161222,000000,25.1492,25.1672,25.1014,25.1014,4929.8691333821,0
+RFDA.US,D,20161223,000000,25.1114,25.1492,25.1114,25.1492,15248.456726818,0
+RFDA.US,D,20161227,000000,25.2977,25.2977,25.2787,25.2787,2182.7974533549,0
+RFDA.US,D,20161229,000000,25.1114,25.1114,24.9988,24.9988,1492.0133466814,0
+RFDA.US,D,20161230,000000,25.0048,25.0068,24.8913,24.8913,9345.6663734257,0
+RFDA.US,D,20170103,000000,25.0924,25.0924,24.9749,25.0068,26992.790586933,0
+RFDA.US,D,20170104,000000,25.2677,25.3055,25.2677,25.2887,23467.582740232,0
+RFDA.US,D,20170105,000000,25.3345,25.3345,25.2429,25.3245,19317.857866858,0
+RFDA.US,D,20170106,000000,25.2578,25.3613,25.2578,25.3613,1047.2206733437,0
+RFDA.US,D,20170109,000000,25.3055,25.3245,25.2588,25.2588,2726.9907466936,0
+RFDA.US,D,20170110,000000,25.2518,25.3345,25.2229,25.2687,27355.251433603,0
+RFDA.US,D,20170111,000000,25.3245,25.3683,25.2598,25.3683,5089.5125533837,0
+RFDA.US,D,20170112,000000,25.1392,25.2977,25.1392,25.2977,6550.4004533981,0
+RFDA.US,D,20170113,000000,25.4311,25.4311,25.3055,25.3055,8434.9960467501,0
+RFDA.US,D,20170117,000000,25.3055,25.3245,25.2229,25.2229,9931.0255800982,0
+RFDA.US,D,20170118,000000,25.2757,25.3235,25.2687,25.2777,9065.537353423,0
+RFDA.US,D,20170119,000000,25.2439,25.2677,25.1662,25.1662,3656.7379600362,0
+RFDA.US,D,20170120,000000,25.3943,25.3943,25.2877,25.2877,5506.1919200544,0
+RFDA.US,D,20170123,000000,25.2777,25.2777,25.1383,25.2677,10998.327186775,0
+RFDA.US,D,20170124,000000,25.3235,25.44,25.3235,25.4261,9489.2450467605,0
+RFDA.US,D,20170125,000000,25.5924,25.6293,25.5546,25.5546,7919.920106745,0
+RFDA.US,D,20170126,000000,25.5058,25.5058,25.441,25.441,2384.6108333569,0
+RFDA.US,D,20170127,000000,25.3603,25.44,25.3603,25.44,7506.2528800742,0
+RFDA.US,D,20170130,000000,25.1552,25.2219,25.1383,25.2219,5327.471613386,0
+RFDA.US,D,20170131,000000,25.1562,25.2419,25.1353,25.2419,10909.971080108,0
+RFDA.US,D,20170201,000000,25.2479,25.2508,25.1741,25.2219,15997.475540158,0
+RFDA.US,D,20170202,000000,25.1781,25.2588,25.1662,25.1861,5841.5435067244,0
+RFDA.US,D,20170203,000000,25.3335,25.3853,25.3335,25.3663,5703.9891133897,0
+RFDA.US,D,20170206,000000,25.3943,25.3943,25.3425,25.3425,1648.644626683,0
+RFDA.US,D,20170207,000000,25.4042,25.4042,25.3235,25.3235,2799.2821066943,0
+RFDA.US,D,20170208,000000,25.3335,25.3335,25.212,25.3335,4553.3516333783,0
+RFDA.US,D,20170209,000000,26.5516,26.5516,25.5058,25.5148,15395.047540152,0
+RFDA.US,D,20170210,000000,25.5924,25.6392,25.5546,25.6293,9722.1838734295,0
+RFDA.US,D,20170213,000000,25.7518,25.7977,25.705,25.7239,3825.4178000378,0
+RFDA.US,D,20170214,000000,25.6671,25.7887,25.6671,25.695,18198.345833513,0
+RFDA.US,D,20170215,000000,25.7787,25.8763,25.7787,25.8763,11981.288873451,0
+RFDA.US,D,20170216,000000,25.8305,25.8763,25.7937,25.8663,11976.268640119,0
+RFDA.US,D,20170217,000000,25.8583,25.9052,25.7977,25.8952,20254.633406867,0
+RFDA.US,D,20170221,000000,26.0326,26.1173,26.0236,26.1173,37228.042307035,0
+RFDA.US,D,20170222,000000,25.935,26.1263,25.935,26.0416,12916.056320127,0
+RFDA.US,D,20170223,000000,26.0606,26.0606,25.9151,26.0236,20309.855973534,0
+RFDA.US,D,20170224,000000,25.9151,26.0038,25.9151,26.0038,21847.051420216,0
+RFDA.US,D,20170227,000000,26.1352,26.1352,26.0236,26.1004,14858.886620147,0
+RFDA.US,D,20170228,000000,26.0406,26.0705,25.9798,25.9958,15220.343420151,0
+RFDA.US,D,20170301,000000,26.192,26.4131,26.192,26.3553,25110.203086915,0
+RFDA.US,D,20170302,000000,26.2389,26.2577,26.1542,26.1641,3902.7293933719,0
+RFDA.US,D,20170303,000000,26.1064,26.1352,26.0246,26.1352,3365.5644266999,0
+RFDA.US,D,20170306,000000,25.9878,26.0406,25.961,26.0326,6790.3676067338,0
+RFDA.US,D,20170307,000000,25.9251,26.0038,25.8863,25.8863,33921.716633668,0
+RFDA.US,D,20170308,000000,25.942,25.952,25.8395,25.8395,18682.296326852,0
+RFDA.US,D,20170309,000000,25.8225,25.8305,25.693,25.7887,13432.1363068,0
+RFDA.US,D,20170310,000000,25.9251,25.9251,25.7967,25.8583,9045.4564200894,0
+RFDA.US,D,20170313,000000,25.8494,25.8763,25.8055,25.8763,6397.7853600633,0
+RFDA.US,D,20170314,000000,25.7319,25.8055,25.7149,25.8055,8097.6363667467,0
+RFDA.US,D,20170315,000000,25.8952,26.3753,25.7837,26.0606,22264.734833553,0
+RFDA.US,D,20170316,000000,26.0606,26.0705,25.9798,26.0705,5478.0786133875,0
+RFDA.US,D,20170317,000000,26.0138,26.0606,26.0138,26.0138,2774.1809400274,0
+RFDA.US,D,20170320,000000,25.9878,26.0138,25.941,25.9699,24838.106440246,0
+RFDA.US,D,20170321,000000,26.5874,26.5874,25.5904,25.5974,16688.259646832,0
+RFDA.US,D,20170322,000000,25.5526,25.6582,25.4789,25.6492,20206.439166866,0
+RFDA.US,D,20170323,000000,25.6681,25.7449,25.5924,25.5924,57557.979213903,0
+RFDA.US,D,20170324,000000,25.6303,25.696,25.46,25.5257,26003.804620257,0
+RFDA.US,D,20170327,000000,25.3584,25.5158,25.3584,25.5158,21891.229473549,0
+RFDA.US,D,20170328,000000,25.451,25.6771,25.451,25.6771,13478.322453466,0
+RFDA.US,D,20170329,000000,25.8255,25.8255,25.6871,25.7907,10584.659960104,0
+RFDA.US,D,20170330,000000,25.7907,25.8803,25.7907,25.8803,14011.471233471,0
+RFDA.US,D,20170331,000000,25.8613,25.937,25.8175,25.8803,36362.55408036,0
+RFDA.US,D,20170403,000000,25.964,27.1272,25.6871,25.7637,24560.989560243,0
+RFDA.US,D,20170404,000000,25.7159,25.7787,25.6871,25.7449,4535.2787933782,0
+RFDA.US,D,20170405,000000,25.8892,25.956,25.6303,25.6303,17282.655273504,0
+RFDA.US,D,20170406,000000,25.5834,25.7637,25.5834,25.7249,24405.362326908,0
+RFDA.US,D,20170407,000000,25.964,25.964,25.6203,25.7159,18566.830960183,0
+RFDA.US,D,20170410,000000,25.5556,25.8075,25.5556,25.7349,41108.682673739,0
+RFDA.US,D,20170411,000000,25.6104,25.6492,25.4699,25.6213,6607.6311133987,0
+RFDA.US,D,20170412,000000,25.6681,25.6681,25.5058,25.5058,2541.2421133585,0
+RFDA.US,D,20170413,000000,25.5924,25.5924,25.3037,25.3037,6068.4580533933,0
+RFDA.US,D,20170417,000000,25.451,25.4829,25.4042,25.4759,26603.220480263,0
+RFDA.US,D,20170418,000000,25.4381,25.5158,25.4142,25.5158,4658.7765333794,0
+RFDA.US,D,20170419,000000,25.6213,25.6213,25.452,25.452,6221.0731467282,0
+RFDA.US,D,20170420,000000,25.5755,25.6881,25.5267,25.6881,3519.1835667015,0
+RFDA.US,D,20170421,000000,25.6881,25.6881,25.5844,25.6114,6351.5992133961,0
+RFDA.US,D,20170424,000000,25.8554,25.9201,25.8444,25.9102,9680.013913429,0
+RFDA.US,D,20170425,000000,25.707,26.0934,25.707,26.0934,17107.951153503,0
+RFDA.US,D,20170426,000000,26.0934,26.188,26.0844,26.1024,15360.909953485,0
+RFDA.US,D,20170427,000000,26.1492,26.197,26.0844,26.1601,10189.065573434,0
+RFDA.US,D,20170428,000000,26.1123,26.1223,25.947,25.965,27290.992446936,0
+RFDA.US,D,20170501,000000,26.0088,26.0656,26.0088,26.0556,7668.9084400758,0
+RFDA.US,D,20170502,000000,26.1024,26.1024,25.957,25.9908,6414.8541533968,0
+RFDA.US,D,20170503,000000,25.938,26.1024,25.8813,25.9749,10322.603780102,0
+RFDA.US,D,20170504,000000,25.9301,25.957,25.9102,25.957,2582.4080266922,0
+RFDA.US,D,20170505,000000,25.965,26.0934,25.965,26.0934,8564.5180667513,0
+RFDA.US,D,20170508,000000,25.9998,26.0556,25.9838,26.0456,2417.7443733572,0
+RFDA.US,D,20170509,000000,26.1024,26.1024,25.9908,25.9908,23218.579166896,0
+RFDA.US,D,20170510,000000,26.0656,26.1701,26.0656,26.1701,3695.8957800365,0
+RFDA.US,D,20170511,000000,26.0088,26.0755,25.9749,26.0656,2733.0150266937,0
+RFDA.US,D,20170512,000000,26.0286,26.0366,25.961,25.9998,3562.3575733686,0
+RFDA.US,D,20170515,000000,26.1502,26.1701,26.1502,26.1601,2806.3104333611,0
+RFDA.US,D,20170516,000000,26.9161,26.9161,25.9749,26.1024,9928.0134400982,0
+RFDA.US,D,20170517,000000,25.8922,25.8922,25.6512,25.6791,22855.114273559,0
+RFDA.US,D,20170518,000000,25.5934,25.7747,25.5666,25.7369,14914.109186814,0
+RFDA.US,D,20170519,000000,25.9121,25.9848,25.8355,25.9848,8100.6485067468,0
+RFDA.US,D,20170522,000000,25.9669,26.0296,25.939,26.0208,4551.343540045,0
+RFDA.US,D,20170523,000000,26.0038,26.0944,26.0038,26.0725,12444.154386789,0
+RFDA.US,D,20170524,000000,26.1094,26.1332,26.0306,26.0954,7919.920106745,0
+RFDA.US,D,20170525,000000,26.2,26.2837,26.191,26.2667,6601.6068333986,0
+RFDA.US,D,20170526,000000,26.2179,26.2667,26.1731,26.2567,11391.913480113,0
+RFDA.US,D,20170530,000000,26.2926,26.3065,26.2916,26.3015,5900.7822600583,0
+RFDA.US,D,20170531,000000,26.2926,26.2926,26.1631,26.2757,5778.2885667238,0
+RFDA.US,D,20170601,000000,26.3364,26.4968,26.3364,26.4968,9939.0579534316,0
+RFDA.US,D,20170602,000000,26.4679,26.5894,26.4679,26.5894,3571.3939933686,0
+RFDA.US,D,20170605,000000,26.4968,26.5456,26.4968,26.4968,13570.694746801,0
+RFDA.US,D,20170606,000000,26.448,26.4669,26.4131,26.448,3150.6984400311,0
+RFDA.US,D,20170607,000000,26.6422,26.6422,26.438,26.4768,6257.2188267285,0
+RFDA.US,D,20170608,000000,26.5058,26.6083,26.5058,26.6083,25975.69131359,0
+RFDA.US,D,20170609,000000,26.6442,26.7209,26.5068,26.5068,15684.212980155,0
+RFDA.US,D,20170612,000000,26.5157,26.5894,26.4669,26.5874,4905.7720133818,0
+RFDA.US,D,20170613,000000,26.6731,26.7109,26.6541,26.7109,11454.164373447,0
+RFDA.US,D,20170614,000000,26.6741,26.7019,26.5456,26.5734,16044.665733492,0
+RFDA.US,D,20170615,000000,26.5446,26.5615,26.5157,26.5157,2419.7524666906,0
+RFDA.US,D,20170616,000000,26.4768,26.4768,26.3852,26.4211,8809.5054534204,0
+RFDA.US,D,20170619,000000,26.6342,26.6541,26.6083,26.6541,3567.3778067019,0
+RFDA.US,D,20170620,000000,26.5536,26.5625,26.4868,26.4868,16879.0285135,0
+RFDA.US,D,20170621,000000,26.4748,26.5167,26.3444,26.4111,9890.8637134311,0
+RFDA.US,D,20170622,000000,26.3922,26.4948,26.3514,26.4948,4686.8898400463,0
+RFDA.US,D,20170623,000000,26.4748,26.5336,26.4748,26.4748,4309.3682933759,0
+RFDA.US,D,20170626,000000,26.5884,26.6432,26.5884,26.6332,1750.0533400173,0
+RFDA.US,D,20170627,000000,26.5526,26.6831,26.4948,26.4948,6434.9350867303,0
+RFDA.US,D,20170628,000000,26.5137,26.7467,26.5137,26.7378,16140.050166826,0
+RFDA.US,D,20170629,000000,26.7189,26.7189,26.4012,26.4111,20596.009273537,0
+RFDA.US,D,20170630,000000,26.8683,26.8683,26.4659,26.5137,11953.175566784,0
+RFDA.US,D,20170703,000000,26.6422,26.6422,26.6422,26.6422,268.08046000265,0
+RFDA.US,D,20170705,000000,26.5436,26.5615,26.4848,26.4848,12514.437653457,0
+RFDA.US,D,20170706,000000,26.4201,26.4948,26.2657,26.2657,9687.0422400958,0
+RFDA.US,D,20170707,000000,26.3922,26.5236,26.3922,26.4948,12576.688546791,0
+RFDA.US,D,20170710,000000,26.5098,26.5436,26.4948,26.5436,7742.2038467432,0
+RFDA.US,D,20170711,000000,26.4968,26.5137,26.428,26.5137,10170.992733434,0
+RFDA.US,D,20170712,000000,26.7667,26.7667,26.6432,26.7009,9307.512600092,0
+RFDA.US,D,20170713,000000,26.8215,26.8215,26.7019,26.7836,9273.375013425,0
+RFDA.US,D,20170714,000000,26.8862,26.959,26.8683,26.941,9225.1807734245,0
+RFDA.US,D,20170717,000000,27.3972,27.3972,26.8952,26.93,24902.365426913,0
+RFDA.US,D,20170718,000000,26.8912,26.8952,26.8215,26.8533,8229.1664800814,0
+RFDA.US,D,20170719,000000,27.0176,27.0366,26.9688,27.0366,6911.8572534017,0
+RFDA.US,D,20170720,000000,27.1153,27.1959,27.1153,27.1421,4276.2347533756,0
+RFDA.US,D,20170721,000000,27.0565,27.0764,27.0077,27.0764,22018.743400218,0
+RFDA.US,D,20170724,000000,27.0764,27.0764,27.0565,27.0635,4725.04361338,0
+RFDA.US,D,20170725,000000,27.4758,27.4758,27.2427,27.2766,14262.482900141,0
+RFDA.US,D,20170726,000000,27.2955,27.3603,27.2338,27.2437,25786.930540255,0
+RFDA.US,D,20170727,000000,27.3424,27.3513,27.1421,27.2437,5485.1069400542,0
+RFDA.US,D,20170728,000000,27.1243,27.1243,27.0804,27.1243,2817.3549466945,0
+RFDA.US,D,20170731,000000,27.1332,27.1421,27.0864,27.1302,3776.2195133707,0
+RFDA.US,D,20170801,000000,27.1332,27.1771,27.1332,27.1611,18442.329173516,0
+RFDA.US,D,20170802,000000,27.0366,27.0466,26.9688,27.0366,5559.4063933883,0
+RFDA.US,D,20170803,000000,26.959,26.9688,26.8962,26.93,26769.892226931,0
+RFDA.US,D,20170804,000000,26.9988,27.0366,26.9688,26.9688,4838.5008867145,0
+RFDA.US,D,20170807,000000,27.0466,27.0954,27.0466,27.0954,7132.7475200705,0
+RFDA.US,D,20170808,000000,27.0764,27.2607,27.0276,27.0276,7026.3185734028,0
+RFDA.US,D,20170809,000000,26.9878,27.0466,26.9042,26.9042,1989.0164466863,0
+RFDA.US,D,20170810,000000,26.8314,26.8404,26.5974,26.5974,16321.782613495,0
+RFDA.US,D,20170811,000000,26.5974,26.6631,26.5615,26.5615,5891.7458400582,0
+RFDA.US,D,20170814,000000,26.94,26.94,26.92,26.93,2309.3073333562,0
+RFDA.US,D,20170815,000000,26.9042,26.9042,26.8464,26.8862,5680.8960400562,0
+RFDA.US,D,20170816,000000,26.9778,26.9878,26.8862,26.8862,2945.8729200291,0
+RFDA.US,D,20170817,000000,26.8593,26.8593,26.6073,26.6073,7492.1962267407,0
+RFDA.US,D,20170818,000000,26.4201,26.5436,26.4012,26.456,2394.6513000237,0
+RFDA.US,D,20170821,000000,26.3733,26.446,26.3633,26.3922,4216.9960000417,0
+RFDA.US,D,20170822,000000,26.6243,26.7009,26.5625,26.7009,2633.6144066927,0
+RFDA.US,D,20170823,000000,26.6243,26.7378,26.6243,26.7199,5639.7301267224,0
+RFDA.US,D,20170824,000000,26.7299,26.7299,26.6153,26.6153,10405.939653436,0
+RFDA.US,D,20170825,000000,26.7378,26.7378,26.6731,26.7378,13578.727120134,0
+RFDA.US,D,20170828,000000,26.6432,26.6731,26.6432,26.6731,3400.7060600336,0
+RFDA.US,D,20170829,000000,26.5615,26.6531,26.5526,26.6253,6430.9189000636,0
+RFDA.US,D,20170830,000000,26.7199,26.8683,26.7199,26.8683,12272.462406788,0
+RFDA.US,D,20170831,000000,27.0186,27.0186,26.8503,26.9599,4921.8367600487,0
+RFDA.US,D,20170901,000000,27.2059,27.2059,27.0874,27.1163,2354.4894333566,0
+RFDA.US,D,20170905,000000,27.0476,27.0476,26.7567,26.8025,6603.614926732,0
+RFDA.US,D,20170906,000000,26.9698,26.9788,26.8215,26.9599,4024.2190400398,0
+RFDA.US,D,20170907,000000,26.9051,26.9051,26.8354,26.8414,3423.7991333672,0
+RFDA.US,D,20170908,000000,26.7787,26.9051,26.7787,26.8772,14062.677613473,0
+RFDA.US,D,20170911,000000,27.1342,27.1801,27.0675,27.1801,12304.591900121,0
+RFDA.US,D,20170912,000000,27.2876,27.3344,27.2617,27.2876,9101.6830334233,0
+RFDA.US,D,20170913,000000,27.3712,27.439,27.3692,27.429,3855.5392000381,0
+RFDA.US,D,20170914,000000,27.429,27.4678,27.3902,27.3902,11755.37837345,0
+RFDA.US,D,20170915,000000,27.8772,28.6829,27.4778,27.6003,16439.256073496,0
+RFDA.US,D,20170918,000000,27.7507,27.7507,27.6461,27.6461,4946.9379267156,0
+RFDA.US,D,20170919,000000,27.925,27.925,27.6511,27.6741,9186.0229534241,0
+RFDA.US,D,20170920,000000,27.6839,27.6939,27.6421,27.6671,19963.45987353,0
+RFDA.US,D,20170921,000000,27.5724,27.6093,27.5724,27.6003,7729.1512400764,0
+RFDA.US,D,20170922,000000,27.6003,27.6272,27.5655,27.5824,2905.7110533621,0
+RFDA.US,D,20170925,000000,27.7129,27.7129,27.5903,27.6631,26455.625620262,0
+RFDA.US,D,20170926,000000,27.7955,27.7955,27.7497,27.7497,4429.8538933771,0
+RFDA.US,D,20170927,000000,27.8972,27.8972,27.8254,27.8772,6791.3716534005,0
+RFDA.US,D,20170928,000000,27.935,28.0176,27.935,27.9888,10209.146506768,0
+RFDA.US,D,20170929,000000,28.2636,28.2636,28.0555,28.1023,2773.1768933608,0
+RFDA.US,D,20171002,000000,28.1879,28.2079,28.1023,28.2079,6591.5663667318,0
+RFDA.US,D,20171003,000000,28.2447,28.2826,28.1979,28.2826,5559.4063933883,0
+RFDA.US,D,20171004,000000,28.2826,28.3204,28.2547,28.2726,9459.1236467602,0
+RFDA.US,D,20171005,000000,28.3762,28.396,28.3393,28.3932,5953.9967333922,0
+RFDA.US,D,20171006,000000,28.3483,28.3483,28.3005,28.3314,3207.9291000317,0
+RFDA.US,D,20171009,000000,28.3304,28.3572,28.2915,28.2915,2119.5425133543,0
+RFDA.US,D,20171010,000000,28.413,28.432,28.3304,28.432,2508.1085733581,0
+RFDA.US,D,20171011,000000,28.4508,28.4967,28.4489,28.4498,4190.8907867081,0
+RFDA.US,D,20171012,000000,28.4399,28.5066,28.4399,28.4678,5137.7067933841,0
+RFDA.US,D,20171013,000000,28.4678,28.5166,28.4678,28.5066,6413.8501067301,0
+RFDA.US,D,20171016,000000,28.5285,28.5913,28.4778,28.4778,6837.5578000676,0
+RFDA.US,D,20171017,000000,28.4768,28.5166,28.4409,28.4877,24165.395173572,0
+RFDA.US,D,20171018,000000,28.5375,28.5644,28.437,28.5644,4496.1209733778,0
+RFDA.US,D,20171019,000000,28.4399,28.5266,28.396,28.4778,9553.5040334278,0
+RFDA.US,D,20171020,000000,28.6899,28.7497,28.6611,28.7497,3799.3125867042,0
+RFDA.US,D,20171023,000000,28.6929,28.7397,28.6929,28.7218,4511.1816733779,0
+RFDA.US,D,20171024,000000,28.6221,28.7218,28.6221,28.7118,5921.8672400585,0
+RFDA.US,D,20171025,000000,28.5455,28.5455,28.3005,28.4818,9165.9420200906,0
+RFDA.US,D,20171026,000000,28.5714,28.6113,28.4877,28.4877,10483.25124677,0
+RFDA.US,D,20171027,000000,28.6003,28.6003,28.6003,28.6003,307.23828000304,0
+RFDA.US,D,20171030,000000,28.5913,28.6113,28.5066,28.5315,13138.95468013,0
+RFDA.US,D,20171031,000000,28.5923,28.6759,28.5923,28.6401,8243.2231334148,0
+RFDA.US,D,20171101,000000,28.7994,28.7994,28.5833,28.6023,18261.600773514,0
+RFDA.US,D,20171102,000000,28.6869,28.7019,28.5555,28.5555,9850.7018467641,0
+RFDA.US,D,20171103,000000,28.5733,28.7218,28.5733,28.7218,1082.3623066774,0
+RFDA.US,D,20171106,000000,28.7019,28.7796,28.6829,28.7796,15184.19774015,0
+RFDA.US,D,20171107,000000,28.8482,28.8482,28.6501,28.6501,11838.714246784,0
+RFDA.US,D,20171108,000000,28.6849,28.7317,28.5933,28.7297,14950.254866814,0
+RFDA.US,D,20171109,000000,28.6251,28.6759,28.5355,28.5923,5708.0053000564,0
+RFDA.US,D,20171110,000000,28.6571,28.6759,28.6491,28.6759,7255.2412134051,0
+RFDA.US,D,20171113,000000,28.5723,28.7118,28.5723,28.7118,8897.861560088,0
+RFDA.US,D,20171114,000000,28.6401,28.6401,28.5733,28.5733,2178.7812666882,0
+RFDA.US,D,20171115,000000,28.4877,28.5345,28.4877,28.5076,5912.8308200585,0
+RFDA.US,D,20171116,000000,28.7696,28.893,28.7696,28.8662,4980.0714667159,0
+RFDA.US,D,20171117,000000,28.911,28.911,28.8104,28.8174,10255.332653434,0
+RFDA.US,D,20171120,000000,28.8194,28.922,28.8104,28.921,4595.5215933788,0
+RFDA.US,D,20171121,000000,28.8582,29.0703,28.8582,29.0375,15889.038500157,0
+RFDA.US,D,20171122,000000,29.1261,29.1261,29.0475,29.0873,43911.9809671,0
+RFDA.US,D,20171124,000000,29.155,29.155,29.1361,29.1451,6368.6680067296,0
+RFDA.US,D,20171127,000000,29.0335,29.0335,28.9787,28.9787,4028.2352267065,0
+RFDA.US,D,20171128,000000,28.9598,29.3234,28.8194,29.3234,14348.830913475,0
+RFDA.US,D,20171129,000000,29.6461,29.6461,29.2865,29.3324,12069.644980119,0
+RFDA.US,D,20171130,000000,29.5195,29.5783,29.4668,29.4957,20273.710293534,0
+RFDA.US,D,20171201,000000,29.4837,29.4837,29.2098,29.2865,3133.6296466976,0
+RFDA.US,D,20171204,000000,29.6271,29.6271,29.3841,29.398,7607.6615934085,0
+RFDA.US,D,20171205,000000,29.3324,29.418,29.2496,29.2496,8541.4249934178,0
+RFDA.US,D,20171206,000000,29.2775,29.2775,29.1939,29.2098,10853.744466774,0
+RFDA.US,D,20171207,000000,29.3352,29.3692,29.2596,29.2646,8704.0805534194,0
+RFDA.US,D,20171208,000000,29.409,29.4668,29.3672,29.4668,6802.4161667339,0
+RFDA.US,D,20171211,000000,29.5395,29.5793,29.5026,29.5395,19318.861913524,0
+RFDA.US,D,20171212,000000,29.6101,29.6649,29.5205,29.5205,10430.036773437,0
+RFDA.US,D,20171213,000000,29.6839,29.7028,29.5933,29.6082,44194.118080437,0
+RFDA.US,D,20171214,000000,29.649,29.6649,29.4299,29.4668,18848.968073519,0
+RFDA.US,D,20171215,000000,29.7406,29.8293,29.7207,29.7207,4511.1816733779,0
+RFDA.US,D,20171218,000000,29.9827,30.0085,29.9538,29.9827,6258.2228733952,0
+RFDA.US,D,20171219,000000,29.9847,30.0006,29.9169,29.9269,9354.7027934258,0
+RFDA.US,D,20171220,000000,29.9438,29.9637,29.887,29.9149,25797.975053588,0
+RFDA.US,D,20171221,000000,29.9976,30.0365,29.9837,29.9837,4843.5211200479,0
+RFDA.US,D,20171222,000000,29.9508,29.9508,29.8811,29.9389,9130.8003867569,0
+RFDA.US,D,20171226,000000,29.9538,29.9538,29.8622,29.9169,12531.50644679,0
+RFDA.US,D,20171227,000000,29.9339,29.9637,29.8422,29.8721,20804.850980206,0
+RFDA.US,D,20171228,000000,29.9169,29.9299,29.912,29.9299,6583.5339933984,0
+RFDA.US,D,20171229,000000,29.9907,29.9907,29.8332,29.8332,11406.974180113,0
+RFDA.US,D,20180102,000000,29.9199,30.0006,29.9,29.9917,12703.198426792,0
+RFDA.US,D,20180103,000000,30.3791,30.3791,30.0713,30.1809,9405.9091734263,0
+RFDA.US,D,20180104,000000,30.4926,30.4926,30.2277,30.2686,13675.115600135,0
+RFDA.US,D,20180105,000000,30.3362,30.5105,30.3322,30.5085,26745.795106931,0
+RFDA.US,D,20180108,000000,30.4069,30.6061,30.4069,30.6031,5951.9886400588,0
+RFDA.US,D,20180109,000000,30.6649,30.6719,30.5783,30.5982,12432.105826789,0
+RFDA.US,D,20180110,000000,30.4916,30.5962,30.4717,30.5105,6645.7848867324,0
+RFDA.US,D,20180111,000000,30.6589,30.8771,30.6171,30.8462,9086.6223334232,0
+RFDA.US,D,20180112,000000,31.1958,31.1958,30.9149,31.0763,5113.6096733839,0
+RFDA.US,D,20180116,000000,31.2724,31.2994,30.895,30.895,8225.1502934147,0
+RFDA.US,D,20180117,000000,31.0115,31.2635,31.0115,31.2316,4566.4042400451,0
+RFDA.US,D,20180118,000000,31.2048,31.2048,31.0922,31.1201,15581.800220154,0
+RFDA.US,D,20180119,000000,31.1958,31.3004,31.1958,31.3004,17153.133253503,0
+RFDA.US,D,20180122,000000,31.642,31.642,31.3671,31.6021,8668.9389200857,0
+RFDA.US,D,20180123,000000,31.5832,31.6618,31.5653,31.6598,8117.7173000803,0
+RFDA.US,D,20180124,000000,31.6978,31.6978,31.5932,31.642,2356.49752669,0
+RFDA.US,D,20180125,000000,31.5553,31.642,31.5374,31.5463,19991.573180198,0
+RFDA.US,D,20180126,000000,31.7028,31.9756,31.7028,31.9567,10524.417160104,0
+RFDA.US,D,20180129,000000,31.7914,31.9169,31.7406,31.7406,21537.805046879,0
+RFDA.US,D,20180130,000000,31.5075,31.5175,31.2834,31.3731,26655.43090693,0
+RFDA.US,D,20180131,000000,31.5553,31.5553,31.2316,31.3153,24655.369946911,0
+RFDA.US,D,20180201,000000,31.2814,31.377,31.147,31.2346,22558.92050689,0
+RFDA.US,D,20180202,000000,31.0394,31.0473,30.5872,30.6251,9095.6587534233,0
+RFDA.US,D,20180205,000000,30.4239,30.5583,29.3472,29.3472,24603.159520243,0
+RFDA.US,D,20180206,000000,29.0773,29.903,28.5674,29.8034,15447.257966819,0
+RFDA.US,D,20180207,000000,30.0553,30.1699,29.7297,29.7396,11367.816360112,0
+RFDA.US,D,20180208,000000,29.7197,29.7197,28.8722,28.8732,17496.517213507,0
+RFDA.US,D,20180209,000000,29.0405,29.0405,28.172,28.8812,39865.672900394,0
+RFDA.US,D,20180212,000000,29.397,29.4648,29.397,29.397,12112.818986786,0
+RFDA.US,D,20180213,000000,29.2506,29.5096,29.2506,29.5096,9388.8403800928,0
+RFDA.US,D,20180214,000000,29.5773,29.9528,29.5743,29.9518,13867.892560137,0
+RFDA.US,D,20180215,000000,30.151,30.2446,29.8612,30.1908,43835.673420433,0
+RFDA.US,D,20180216,000000,30.4159,30.4827,30.3024,30.3024,10185.049386767,0
+RFDA.US,D,20180220,000000,30.3302,30.387,30.151,30.151,10584.659960104,0
+RFDA.US,D,20180221,000000,30.3602,30.4249,30.142,30.151,4032.2514133732,0
+RFDA.US,D,20180222,000000,30.1321,30.2536,30.0355,30.0355,10205.1303201,0
+RFDA.US,D,20180223,000000,30.1809,30.4727,30.1609,30.4727,17863.99829351,0
+RFDA.US,D,20180226,000000,30.6649,30.7804,30.5155,30.7694,20197.402746867,0
+RFDA.US,D,20180227,000000,30.9657,31.0125,30.3502,30.3502,11775.459306783,0
+RFDA.US,D,20180228,000000,30.5395,30.5493,30.0933,30.1032,5965.0412467256,0
+RFDA.US,D,20180301,000000,30.1609,30.1898,29.6141,29.8134,8657.8944067523,0
+RFDA.US,D,20180302,000000,29.5355,29.9996,29.5355,29.9996,9330.6056734256,0
+RFDA.US,D,20180305,000000,30.2646,30.5135,30.2646,30.5135,11861.807320117,0
+RFDA.US,D,20180306,000000,30.5145,30.6649,30.4269,30.6649,10622.813733438,0
+RFDA.US,D,20180307,000000,30.2277,30.6271,30.2277,30.5783,4890.7113133817,0
+RFDA.US,D,20180308,000000,30.6988,30.6988,30.5265,30.6649,1366082.8016069,0
+RFDA.US,D,20180309,000000,30.9567,31.123,30.9368,31.123,5267.2288133854,0
+RFDA.US,D,20180312,000000,31.2654,31.2654,31.123,31.2176,18031.674086845,0
+RFDA.US,D,20180313,000000,31.4069,31.4079,31.0105,31.0424,34399.642847007,0
+RFDA.US,D,20180314,000000,31.1101,31.1101,30.8352,30.8352,66500.018827324,0
+RFDA.US,D,20180315,000000,30.8332,30.9657,30.6808,30.7874,205741.21056203,0
+RFDA.US,D,20180316,000000,30.8581,30.9567,30.8242,30.8422,98055.197467636,0
+RFDA.US,D,20180319,000000,30.656,30.6918,30.2366,30.4249,26426.508266928,0
+RFDA.US,D,20180320,000000,30.5115,30.5773,30.3412,30.4527,9105.69922009,0
+RFDA.US,D,20180321,000000,30.4926,30.6828,30.4827,30.5912,202306.36691533,0
+RFDA.US,D,20180322,000000,30.2566,30.2566,29.8542,29.8542,18627.073760184,0
+RFDA.US,D,20180323,000000,29.8214,29.8214,29.0435,29.0435,13029.513593462,0
+RFDA.US,D,20180326,000000,30.9179,30.9179,29.1521,29.7466,4703.9586333798,0
+RFDA.US,D,20180327,000000,29.906,29.906,29.2656,29.2656,6887.7601334014,0
+RFDA.US,D,20180328,000000,29.4707,29.4986,29.1013,29.2954,12535.522633457,0
+RFDA.US,D,20180329,000000,29.6072,29.7894,29.393,29.6411,15724.374846822,0
+RFDA.US,D,20180402,000000,29.6321,29.6321,28.8652,28.9518,13731.342213469,0
+RFDA.US,D,20180403,000000,29.1849,29.3352,28.9987,29.2974,16756.534820166,0
+RFDA.US,D,20180404,000000,29.0634,29.7267,29.0634,29.7267,29401.49854029,0
+RFDA.US,D,20180405,000000,29.7904,29.9807,29.7904,29.9219,28747.864160284,0
+RFDA.US,D,20180406,000000,29.8014,29.8014,29.2158,29.2766,2078.3766000205,0
+RFDA.US,D,20180409,000000,29.6221,29.7317,29.6221,29.7317,2140.6274933545,0
+RFDA.US,D,20180410,000000,29.7168,29.9707,29.7168,29.8592,8320.5347267489,0
+RFDA.US,D,20180411,000000,29.5255,29.9807,29.5255,29.8104,9542.4595200943,0
+RFDA.US,D,20180412,000000,30.0435,30.1022,29.9707,29.9986,7712.0824467429,0
+RFDA.US,D,20180413,000000,30.3402,30.3402,29.7466,29.7745,9293.4559467585,0
+RFDA.US,D,20180416,000000,29.8692,30.1649,29.8692,30.1221,3261.1435733656,0
+RFDA.US,D,20180417,000000,30.3292,30.4249,30.3154,30.397,11801.564520116,0
+RFDA.US,D,20180418,000000,30.4926,30.4926,30.3592,30.382,10911.979173441,0
+RFDA.US,D,20180419,000000,30.1311,30.1311,29.9209,30.0165,7228.1319534048,0
+RFDA.US,D,20180420,000000,30.2834,30.2834,29.7456,29.8293,9611.738740095,0
+RFDA.US,D,20180423,000000,29.913,30.0445,29.7287,29.8024,8440.0162800834,0
+RFDA.US,D,20180424,000000,30.0475,30.0475,29.5185,29.5185,2452.8860066909,0
+RFDA.US,D,20180425,000000,29.6311,29.656,29.5145,29.656,14075.730220139,0
+RFDA.US,D,20180426,000000,29.7337,30.0095,29.7337,29.9239,6844.5861267343,0
+RFDA.US,D,20180427,000000,29.9996,30.0533,29.9687,30.0275,3145.6782066978,0
+RFDA.US,D,20180430,000000,30.0345,30.0543,29.7814,29.7814,11191.104146778,0
+RFDA.US,D,20180501,000000,29.4697,29.6171,29.3722,29.6171,18081.876420179,0
+RFDA.US,D,20180502,000000,29.5923,29.7307,29.5663,29.7307,6652.8132133991,0
+RFDA.US,D,20180503,000000,29.2208,29.3422,29.0255,29.2596,5853.5920667245,0
+RFDA.US,D,20180504,000000,29.2526,29.7656,29.2526,29.7168,13705.237000135,0
+RFDA.US,D,20180507,000000,29.6819,29.8293,29.6819,29.7556,6320.4737667292,0
+RFDA.US,D,20180508,000000,29.6679,29.7078,29.6121,29.6361,113407.07100112,0
+RFDA.US,D,20180509,000000,29.898,30.0823,29.8492,29.9807,70838.504474033,0
+RFDA.US,D,20180510,000000,30.1799,30.3402,30.1799,30.2834,28788.026026951,0
+RFDA.US,D,20180511,000000,30.4179,30.4547,30.3302,30.3572,29933.643273629,0
+RFDA.US,D,20180514,000000,30.5593,30.5593,30.4249,30.4349,18870.053053519,0
+RFDA.US,D,20180515,000000,30.2924,30.3272,30.1998,30.2994,6687.9548467328,0
+RFDA.US,D,20180516,000000,30.4847,30.5493,30.4448,30.5115,6088.5389867269,0
+RFDA.US,D,20180517,000000,30.4179,30.6271,30.4179,30.5693,3989.0774067061,0
+RFDA.US,D,20180518,000000,30.5563,30.5683,30.4926,30.4995,3580.4304133687,0
+RFDA.US,D,20180521,000000,30.7874,30.7874,30.6679,30.7396,8221.1341067479,0
+RFDA.US,D,20180522,000000,30.8252,30.889,30.7506,30.7606,10779.44501344,0
+RFDA.US,D,20180523,000000,30.6161,30.6649,30.5115,30.6281,4059.3606733735,0
+RFDA.US,D,20180524,000000,30.6071,30.7326,30.5693,30.656,8640.8256134188,0
+RFDA.US,D,20180525,000000,30.645,30.6928,30.5583,30.6081,7423.9210534067,0
+RFDA.US,D,20180529,000000,30.5205,30.5205,30.1888,30.2078,1227.9490733455,0
+RFDA.US,D,20180530,000000,30.6191,30.7316,30.6191,30.6938,2121.5506066876,0
+RFDA.US,D,20180531,000000,30.7038,30.7137,30.4727,30.4727,14065.689753472,0
+RFDA.US,D,20180601,000000,30.7506,30.8352,30.7506,30.7506,18032.678133512,0
+RFDA.US,D,20180604,000000,30.9189,31.0155,30.9189,30.9877,3566.3737600353,0
+RFDA.US,D,20180605,000000,31.0265,31.1828,31.0265,31.153,6907.841066735,0
+RFDA.US,D,20180606,000000,31.1728,31.3422,31.144,31.2794,9178.9946267574,0
+RFDA.US,D,20180607,000000,31.4777,31.4777,31.2794,31.3561,7704.0500734095,0
+RFDA.US,D,20180608,000000,31.3462,31.4697,31.3462,31.4597,4351.5382533764,0
+RFDA.US,D,20180611,000000,31.5175,31.6121,31.5075,31.5922,7994.219560079,0
+RFDA.US,D,20180612,000000,31.5563,31.631,31.5115,31.5115,17048.712400169,0
+RFDA.US,D,20180613,000000,31.5653,31.5742,31.4239,31.5463,6788.3595134004,0
+RFDA.US,D,20180614,000000,31.5653,31.5653,31.377,31.5075,6452.0038800638,0
+RFDA.US,D,20180615,000000,31.3661,31.5274,31.3561,31.4787,12735.327920126,0
+RFDA.US,D,20180618,000000,31.376,31.5085,31.3661,31.4338,6889.7682267348,0
+RFDA.US,D,20180619,000000,31.2416,31.4517,31.2416,31.4517,7161.8648734041,0
+RFDA.US,D,20180620,000000,31.5175,31.6708,31.4547,31.5563,17152.129206836,0
+RFDA.US,D,20180621,000000,31.384,31.4787,31.3661,31.384,5965.0412467256,0
+RFDA.US,D,20180622,000000,31.7166,31.7166,31.3163,31.3163,6798.3999800672,0
+RFDA.US,D,20180625,000000,30.8611,30.9378,30.7586,30.896,6679.9224733994,0
+RFDA.US,D,20180626,000000,30.887,30.9777,30.7784,30.899,6355.6154000628,0
+RFDA.US,D,20180627,000000,30.9807,31.1141,30.6709,30.7296,9695.0746134292,0
+RFDA.US,D,20180628,000000,30.4807,30.8342,30.4717,30.8342,3526.2118933682,0
+RFDA.US,D,20180629,000000,30.9289,30.9677,30.7874,30.8242,5673.8677133894,0
+RFDA.US,D,20180702,000000,30.6709,30.7784,30.6589,30.7734,2039.2187800202,0
+RFDA.US,D,20180703,000000,30.9497,30.9767,30.881,30.887,5789.3330800572,0
+RFDA.US,D,20180705,000000,30.8591,30.9955,30.7596,30.9955,4970.0310000491,0
+RFDA.US,D,20180706,000000,31.1081,31.3262,31.1081,31.2784,5216.0224333849,0
+RFDA.US,D,20180709,000000,31.4787,31.5075,31.4647,31.5075,2967.961946696,0
+RFDA.US,D,20180710,000000,31.5952,31.6509,31.5952,31.6081,8480.1781467505,0
+RFDA.US,D,20180711,000000,31.5364,31.5374,31.3372,31.376,15014.513853481,0
+RFDA.US,D,20180712,000000,31.4338,31.4338,31.4338,31.4338,1202.8479066786,0
+RFDA.US,D,20180713,000000,31.5155,31.5165,31.4199,31.4427,12307.604040122,0
+RFDA.US,D,20180716,000000,31.4139,31.4338,31.3561,31.376,10999.331233442,0
+RFDA.US,D,20180717,000000,31.4687,31.5653,31.4687,31.5653,3883.6525067051,0
+RFDA.US,D,20180718,000000,31.4607,31.6121,31.4427,31.6121,3707.9443400367,0
+RFDA.US,D,20180719,000000,31.4139,31.5742,31.4139,31.4925,8030.3652400794,0
+RFDA.US,D,20180720,000000,31.3959,31.4477,31.3661,31.384,3496.0904933679,0
+RFDA.US,D,20180723,000000,31.4348,31.4517,31.3671,31.4427,3713.9686200367,0
+RFDA.US,D,20180724,000000,31.5842,31.5842,31.4697,31.4787,4639.6996467125,0
+RFDA.US,D,20180725,000000,31.3362,31.5075,31.2884,31.5075,31550.158406978,0
+RFDA.US,D,20180726,000000,31.6021,31.632,31.4547,31.4547,6145.7696467274,0
+RFDA.US,D,20180727,000000,31.4239,31.4239,31.1958,31.3073,5866.6446733913,0
+RFDA.US,D,20180730,000000,31.2974,31.3163,31.2107,31.2156,6883.7439467347,0
+RFDA.US,D,20180731,000000,31.385,31.4697,31.385,31.4697,20228.528193534,0
+RFDA.US,D,20180801,000000,31.3959,31.4517,31.2107,31.2984,15075.760700149,0
+RFDA.US,D,20180802,000000,31.1818,31.4338,31.1818,31.386,6517.2669133978,0
+RFDA.US,D,20180803,000000,31.5364,31.5563,31.4787,31.5314,10006.329080099,0
+RFDA.US,D,20180806,000000,31.5274,31.7356,31.5274,31.6918,11980.284826785,0
+RFDA.US,D,20180807,000000,31.7934,31.882,31.7844,31.8232,5659.811060056,0
+RFDA.US,D,20180808,000000,31.7545,31.7934,31.7545,31.7734,38313.416753712,0
+RFDA.US,D,20180809,000000,31.8133,31.8133,31.7634,31.7634,96242.893234284,0
+RFDA.US,D,20180810,000000,31.8521,31.8521,31.4259,31.4787,61893.452720612,0
+RFDA.US,D,20180813,000000,31.5563,31.5563,31.3133,31.3959,2931.8162666957,0
+RFDA.US,D,20180814,000000,31.5922,31.5932,31.5195,31.5932,909.66628000899,0
+RFDA.US,D,20180815,000000,31.152,31.3073,31.125,31.3073,199592.42877531,0
+RFDA.US,D,20180816,000000,31.5075,31.642,31.5075,31.5772,95660.546167612,0
+RFDA.US,D,20180817,000000,31.4975,31.7734,31.4975,31.7356,26050.994813591,0
+RFDA.US,D,20180820,000000,31.5274,31.9119,31.5274,31.8651,15930.204413491,0
+RFDA.US,D,20180821,000000,32.0443,32.129,31.9845,32.0453,39798.401773727,0
+RFDA.US,D,20180822,000000,31.8322,32.0632,31.8322,31.9905,29732.833940294,0
+RFDA.US,D,20180823,000000,32.0314,32.0314,31.8232,31.8232,5826.4828067243,0
+RFDA.US,D,20180824,000000,31.9507,32.0354,31.872,31.9607,16075.791180159,0
+RFDA.US,D,20180827,000000,32.3063,32.3063,32.2515,32.2525,1863.5106133518,0
+RFDA.US,D,20180828,000000,32.2804,32.2804,32.2216,32.2604,13720.297700135,0
+RFDA.US,D,20180829,000000,32.2026,32.3651,32.2026,32.3351,19224.481526857,0
+RFDA.US,D,20180830,000000,32.2734,32.3272,32.1928,32.1928,4220.0081400417,0
+RFDA.US,D,20180831,000000,32.2714,32.2714,32.1001,32.2116,3604.527533369,0
+RFDA.US,D,20180904,000000,32.13,32.2026,32.0165,32.109,9407.9172667597,0
+RFDA.US,D,20180905,000000,32.0812,32.12,31.9387,32.1061,8799.4649867537,0
+RFDA.US,D,20180906,000000,32.14,32.14,31.7486,31.8681,169001.134935,0
+RFDA.US,D,20180907,000000,31.8481,31.9219,31.7196,31.7346,112023.49469445,0
+RFDA.US,D,20180910,000000,31.9357,31.9407,31.7634,31.7934,69109.536114016,0
+RFDA.US,D,20180911,000000,31.7057,31.872,31.6888,31.8372,26998.814866934,0
+RFDA.US,D,20180912,000000,31.7535,31.8272,31.6908,31.8222,28683.605173617,0
+RFDA.US,D,20180913,000000,31.9965,31.9965,31.8521,31.8701,22886.239720226,0
+RFDA.US,D,20180914,000000,31.9507,32.0055,31.9009,31.9607,7384.7632334063,0
+RFDA.US,D,20180917,000000,31.881,31.881,31.7634,31.7634,18521.648860183,0
+RFDA.US,D,20180918,000000,31.9865,32.0234,31.9865,31.9975,6865.6711067345,0
+RFDA.US,D,20180919,000000,32.0722,32.14,32.0075,32.0214,4534.2747467115,0
+RFDA.US,D,20180920,000000,32.1878,32.2933,32.14,32.2425,32384.521186986,0
+RFDA.US,D,20180921,000000,32.614,32.614,32.1938,32.1938,12506.405280124,0
+RFDA.US,D,20180924,000000,31.9307,32.0254,31.9268,32.0254,6703.0155467329,0
+RFDA.US,D,20180925,000000,32.1758,32.1758,31.9219,31.9219,18896.158266853,0
+RFDA.US,D,20180926,000000,31.9199,32.0354,31.9199,31.9397,5812.4261533908,0
+RFDA.US,D,20180927,000000,31.9507,31.9567,31.8511,31.8511,2287.2183066893,0
+RFDA.US,D,20180928,000000,31.8232,31.9119,31.8133,31.8292,7913.8958267449,0
+RFDA.US,D,20181001,000000,32.0364,32.0543,31.8431,31.8671,10357.745413436,0
+RFDA.US,D,20181002,000000,31.7864,31.9159,31.7346,31.7565,47218.306640467,0
+RFDA.US,D,20181003,000000,31.882,31.9895,31.8302,31.8521,12918.064413461,0
+RFDA.US,D,20181004,000000,31.6579,31.6978,31.4417,31.5175,10467.186500103,0
+RFDA.US,D,20181005,000000,31.5822,31.5822,31.2874,31.3372,9618.7670667618,0
+RFDA.US,D,20181008,000000,31.3282,31.4537,31.1788,31.4517,4557.3678200451,0
+RFDA.US,D,20181009,000000,31.3601,31.4219,31.2476,31.2694,47911.098840474,0
+RFDA.US,D,20181010,000000,30.8621,30.9547,30.391,30.391,13389.966346799,0
+RFDA.US,D,20181011,000000,30.2874,30.3392,29.8064,29.8442,40213.073047064,0
+RFDA.US,D,20181012,000000,30.0425,30.1101,29.6839,30.0425,53442.391927195,0
+RFDA.US,D,20181015,000000,30.0494,30.139,29.9199,29.9199,18442.329173516,0
+RFDA.US,D,20181016,000000,30.0045,30.5902,30.0045,30.5902,18607.996873517,0
+RFDA.US,D,20181017,000000,30.7426,30.7426,30.2984,30.5513,14227.341266807,0
+RFDA.US,D,20181018,000000,30.4169,30.4847,29.902,30.0235,11267.411693445,0
+RFDA.US,D,20181019,000000,30.2586,30.2586,30.0105,30.0325,12236.316726788,0
+RFDA.US,D,20181022,000000,30.0155,30.0155,29.7864,29.8154,14270.515273474,0
+RFDA.US,D,20181023,000000,29.3752,29.7496,29.1998,29.7356,23542.886240233,0
+RFDA.US,D,20181024,000000,29.5415,29.5883,28.8304,28.8304,11261.387413445,0
+RFDA.US,D,20181025,000000,29.1341,29.393,29.0495,29.1899,24840.114533579,0
+RFDA.US,D,20181026,000000,28.8114,28.917,28.5614,28.7875,43491.285413764,0
+RFDA.US,D,20181029,000000,29.1441,29.2696,28.1889,28.2457,16613.960193498,0
+RFDA.US,D,20181030,000000,28.7337,29.1431,28.7188,29.1431,5431.8924667204,0
+RFDA.US,D,20181031,000000,29.4558,29.5643,29.403,29.5643,4532.2666533781,0
+RFDA.US,D,20181101,000000,29.5753,29.8761,29.5753,29.8761,63210.761947292,0
+RFDA.US,D,20181102,000000,29.9687,29.9687,29.6241,29.6769,12773.481693459,0
+RFDA.US,D,20181105,000000,29.7197,29.9588,29.6709,29.8164,56175.406953889,0
+RFDA.US,D,20181106,000000,29.9937,29.9937,29.902,29.9588,1993.032633353,0
+RFDA.US,D,20181107,000000,30.1978,30.6002,30.1978,30.6002,6803.4202134006,0
+RFDA.US,D,20181108,000000,30.5803,30.6649,30.4368,30.5225,31278.061760309,0
+RFDA.US,D,20181109,000000,30.3084,30.3084,30.0135,30.2108,19480.513426859,0
+RFDA.US,D,20181112,000000,30.2725,30.2725,29.6411,29.6709,11519.42740678,0
+RFDA.US,D,20181113,000000,29.5554,29.8472,29.5554,29.5953,6698.9993600662,0
+RFDA.US,D,20181114,000000,29.7128,29.7128,29.3284,29.4847,6006.2071600594,0
+RFDA.US,D,20181115,000000,29.1331,29.6251,29.1331,29.6042,15392.035400152,0
+RFDA.US,D,20181116,000000,29.5733,29.8174,29.5435,29.7307,5104.5732533838,0
+RFDA.US,D,20181119,000000,29.6141,29.6141,29.1331,29.2208,20164.269206866,0
+RFDA.US,D,20181120,000000,28.9439,29.0265,28.6591,28.665,28855.297153619,0
+RFDA.US,D,20181121,000000,28.9947,29.1053,28.9339,28.9608,10581.647820105,0
+RFDA.US,D,20181123,000000,28.7397,28.7994,28.7397,28.7696,3924.8184200388,0
+RFDA.US,D,20181126,000000,29.1053,29.1919,29.0007,29.1919,4837.4968400478,0
+RFDA.US,D,20181127,000000,29.3342,29.3342,29.1151,29.2287,15914.139666824,0
+RFDA.US,D,20181128,000000,29.2387,29.7207,29.2287,29.7207,9273.375013425,0
+RFDA.US,D,20181129,000000,29.6042,29.7506,29.5135,29.7506,35882.619773688,0
+RFDA.US,D,20181130,000000,29.7696,29.9408,29.7676,29.913,8420.9393934166,0
+RFDA.US,D,20181203,000000,30.2177,30.2656,30.0445,30.2277,11814.617126784,0
+RFDA.US,D,20181204,000000,29.9797,30.0385,29.1531,29.2088,7769.3131067435,0
+RFDA.US,D,20181206,000000,28.5973,29.1201,28.5395,29.1201,27849.242393609,0
+RFDA.US,D,20181207,000000,29.0295,29.0295,28.4608,28.4907,4186.8746000414,0
+RFDA.US,D,20181210,000000,28.5106,28.5395,27.9628,28.4708,14576.749506811,0
+RFDA.US,D,20181211,000000,28.8861,28.8861,28.2895,28.413,16595.887353498,0
+RFDA.US,D,20181212,000000,28.7696,28.915,28.6351,28.6351,13641.982060135,0
+RFDA.US,D,20181213,000000,28.7108,28.7108,28.413,28.5305,35199.868040348,0
+RFDA.US,D,20181214,000000,28.3532,28.4608,27.9758,28.0634,13160.03966013,0
+RFDA.US,D,20181217,000000,27.7776,28.0684,27.3314,27.444,38405.789047046,0
+RFDA.US,D,20181218,000000,27.7367,27.7557,27.436,27.4838,29840.266933628,0
+RFDA.US,D,20181219,000000,27.5216,27.8862,26.8792,27.0436,28621.354280283,0
+RFDA.US,D,20181220,000000,26.9071,27.0326,26.3573,26.6183,55427.392187214,0
+RFDA.US,D,20181221,000000,26.5416,26.8673,25.937,26.0376,22165.334213553,0
+RFDA.US,D,20181224,000000,25.5834,25.8474,25.4799,25.4799,8710.1048334194,0
+RFDA.US,D,20181226,000000,25.4839,26.6511,25.3335,26.6511,33473.911820331,0
+RFDA.US,D,20181227,000000,26.3872,26.7457,25.8773,26.7397,50175.224073829,0
+RFDA.US,D,20181228,000000,26.8862,27.1879,26.8015,26.8464,70235.072427361,0
+RFDA.US,D,20181231,000000,27.0724,27.1083,26.8404,27.0724,108470.17354108,0
+RFDA.US,D,20190102,000000,26.7826,27.3214,26.7826,27.1879,37433.871873703,0
+RFDA.US,D,20190103,000000,26.6959,26.9638,26.5944,26.5944,15227.371746818,0
+RFDA.US,D,20190104,000000,27.1681,27.5923,27.1681,27.5445,9955.1227000984,0
+RFDA.US,D,20190107,000000,27.6481,27.9927,27.6481,27.8692,6858.6427800678,0
+RFDA.US,D,20190108,000000,28.1103,28.2079,27.9548,28.1641,16723.401280166,0
+RFDA.US,D,20190109,000000,28.3712,28.4409,28.2746,28.3423,3264.1557133656,0
+RFDA.US,D,20190110,000000,28.1591,28.421,28.1391,28.417,14522.53098681,0
+RFDA.US,D,20190111,000000,28.3423,28.4429,28.2905,28.433,6422.8865267302,0
+RFDA.US,D,20190114,000000,28.3334,28.3602,28.2218,28.2646,27722.732513607,0
+RFDA.US,D,20190115,000000,28.399,28.6123,28.3672,28.5793,19355.007593525,0
+RFDA.US,D,20190116,000000,28.7367,28.7776,28.6411,28.6959,12002.373853452,0
+RFDA.US,D,20190117,000000,28.6201,28.9787,28.6201,28.911,19291.752653524,0
+RFDA.US,D,20190118,000000,29.0653,29.3422,29.0156,29.2506,51606.99462051,0
+RFDA.US,D,20190122,000000,29.0265,29.0265,28.7168,28.7267,26207.626093592,0
+RFDA.US,D,20190123,000000,28.9399,28.9399,28.7267,28.924,9881.827293431,0
+RFDA.US,D,20190124,000000,29.1969,29.1969,28.921,29.0335,24701.556093577,0
+RFDA.US,D,20190125,000000,29.3244,29.3732,29.2466,29.3034,18260.596726847,0
+RFDA.US,D,20190128,000000,29.0733,29.16,28.911,29.1003,28951.685633619,0
+RFDA.US,D,20190129,000000,29.1241,29.16,29.0445,29.1073,38619.650987048,0
+RFDA.US,D,20190130,000000,29.1361,29.5335,29.0703,29.394,14592.814253477,0
+RFDA.US,D,20190131,000000,29.409,29.6819,29.409,29.655,50990.50996717,0
+RFDA.US,D,20190201,000000,29.6211,29.6431,29.4668,29.5783,21200.445366876,0
+RFDA.US,D,20190204,000000,29.5255,29.7656,29.5255,29.7646,38879.699073717,0
+RFDA.US,D,20190205,000000,29.9249,30.0125,29.8184,29.9867,16663.158480165,0
+RFDA.US,D,20190206,000000,29.912,29.9807,29.8821,29.9349,13031.521686796,0
+RFDA.US,D,20190207,000000,29.8652,29.8652,29.5345,29.6161,7741.1998000765,0
+RFDA.US,D,20190208,000000,29.6052,29.653,29.392,29.6281,17263.578386837,0
+RFDA.US,D,20190211,000000,29.6719,29.7307,29.6401,29.7088,14710.287713479,0
+RFDA.US,D,20190212,000000,29.9319,30.0853,29.9319,30.0305,7361.6701600728,0
+RFDA.US,D,20190213,000000,30.15,30.1918,30.0803,30.159,15298.659060152,0
+RFDA.US,D,20190214,000000,30.0833,30.2257,30.0355,30.1241,17512.581960173,0
+RFDA.US,D,20190215,000000,30.3183,30.3791,30.2536,30.3791,4596.5256400454,0
+RFDA.US,D,20190219,000000,30.4488,30.4827,30.404,30.4647,4405.7567733769,0
+RFDA.US,D,20190220,000000,30.5813,30.5813,30.4907,30.5414,14964.311520148,0
+RFDA.US,D,20190221,000000,30.4359,30.5285,30.3262,30.404,2619.5577533592,0
+RFDA.US,D,20190222,000000,30.6081,30.656,30.5345,30.639,2140.6274933545,0
+RFDA.US,D,20190225,000000,30.9069,30.9069,30.7197,30.7197,9597.6820867616,0
+RFDA.US,D,20190226,000000,30.6081,30.6669,30.5783,30.632,5441.9329333871,0
+RFDA.US,D,20190227,000000,30.5005,30.7018,30.5005,30.636,4592.5094533787,0
+RFDA.US,D,20190228,000000,30.5593,30.6271,30.5175,30.5603,18415.219913515,0
+RFDA.US,D,20190301,000000,30.8422,30.8422,30.5982,30.7636,1991.0245400197,0
+RFDA.US,D,20190304,000000,30.8322,30.8392,30.384,30.648,8514.3157334175,0
+RFDA.US,D,20190305,000000,30.6071,30.6988,30.5733,30.649,3847.5068267047,0
+RFDA.US,D,20190306,000000,30.5693,30.5693,30.3352,30.3801,13099.79686013,0
+RFDA.US,D,20190307,000000,30.1709,30.2128,30.0543,30.1022,97751.9753743,0
+RFDA.US,D,20190308,000000,29.8263,30.0185,29.8134,30.0185,52609.033193854,0
+RFDA.US,D,20190311,000000,30.159,30.4527,30.159,30.4299,15720.358660156,0
+RFDA.US,D,20190312,000000,30.4956,30.5583,30.4428,30.4527,29043.053880288,0
+RFDA.US,D,20190313,000000,30.642,30.7316,30.6081,30.651,23198.498233562,0
+RFDA.US,D,20190314,000000,30.6101,30.6679,30.5992,30.644,12962.242466795,0
+RFDA.US,D,20190315,000000,30.7356,30.8671,30.7137,30.7714,49073.784880486,0
+RFDA.US,D,20190318,000000,30.9309,30.9707,30.8392,30.9209,15085.801166815,0
+RFDA.US,D,20190319,000000,31.0633,31.0991,30.8422,30.886,17517.602193507,0
+RFDA.US,D,20190320,000000,30.8292,31.0424,30.8252,30.8771,3166.763186698,0
+RFDA.US,D,20190321,000000,30.9319,31.2714,30.9319,31.2286,5818.4504333909,0
+RFDA.US,D,20190322,000000,31.1728,31.1728,30.6161,30.6161,3857.5472933715,0
+RFDA.US,D,20190325,000000,30.4617,30.657,30.4617,30.6002,1985.0002600196,0
+RFDA.US,D,20190326,000000,30.9358,30.9557,30.7137,30.8213,19577.905953527,0
+RFDA.US,D,20190327,000000,30.9259,30.9457,30.6938,30.7236,25080.081686915,0
+RFDA.US,D,20190328,000000,30.9547,30.9547,30.7226,30.887,3284.2366466991,0
+RFDA.US,D,20190329,000000,31.0443,31.0623,30.9747,31.0623,12510.42146679,0
+RFDA.US,D,20190401,000000,31.2714,31.4308,31.2694,31.4308,8690.0239000859,0
+RFDA.US,D,20190402,000000,31.3501,31.4049,31.2954,31.378,5196.945546718,0
+RFDA.US,D,20190403,000000,31.5453,31.6031,31.4855,31.5045,4068.3970933736,0
+RFDA.US,D,20190404,000000,31.5523,31.5991,31.4397,31.5922,14775.550746813,0
+RFDA.US,D,20190405,000000,31.6598,31.7126,31.6509,31.6908,4488.0886000444,0
+RFDA.US,D,20190408,000000,31.5912,31.6988,31.5762,31.6958,5429.884373387,0
+RFDA.US,D,20190409,000000,31.5643,31.5643,31.4397,31.4567,10308.547126769,0
+RFDA.US,D,20190410,000000,31.4727,31.5952,31.4727,31.5952,4518.2100000447,0
+RFDA.US,D,20190411,000000,31.634,31.634,31.5443,31.6061,9995.2845667655,0
+RFDA.US,D,20190412,000000,31.875,31.875,31.7754,31.8103,3837.4663600379,0
+RFDA.US,D,20190415,000000,31.7446,31.7943,31.7146,31.7943,5519.2445267212,0
+RFDA.US,D,20190416,000000,31.877,31.877,31.6668,31.6668,10473.210780103,0
+RFDA.US,D,20190417,000000,31.63,31.639,31.5443,31.5583,4039.2797400399,0
+RFDA.US,D,20190418,000000,31.6021,31.6589,31.4836,31.6121,4353.5463467097,0
+RFDA.US,D,20190422,000000,31.5643,31.5812,31.5294,31.5623,15496.456253486,0
+RFDA.US,D,20190423,000000,31.6001,31.8262,31.6001,31.8262,1014.0871333434,0
+RFDA.US,D,20190424,000000,31.8641,31.9139,31.8342,31.874,3844.4946867047,0
+RFDA.US,D,20190425,000000,31.7754,31.8441,31.64,31.8292,8441.0203267501,0
+RFDA.US,D,20190426,000000,31.6888,31.9239,31.6888,31.9239,2022.1499866867,0
+RFDA.US,D,20190429,000000,31.9915,32.0603,31.9816,32.0403,1330.3618333465,0
+RFDA.US,D,20190430,000000,31.8033,31.8979,31.7754,31.8919,3049.2897266968,0
+RFDA.US,D,20190501,000000,31.874,31.9697,31.7028,31.7028,4283.2630800423,0
+RFDA.US,D,20190502,000000,31.8053,31.8053,31.5394,31.6808,9791.4630934301,0
+RFDA.US,D,20190503,000000,31.9327,32.127,31.9139,32.0882,17279.643133504,0
+RFDA.US,D,20190506,000000,31.7366,31.9717,31.7366,31.9297,4018.1947600397,0
+RFDA.US,D,20190507,000000,31.5145,31.5205,31.2226,31.3452,6827.5173334008,0
+RFDA.US,D,20190508,000000,31.4099,31.4099,31.2814,31.2814,1697.8429133501,0
+RFDA.US,D,20190509,000000,30.8252,31.1828,30.8252,31.1669,5017.2211933829,0
+RFDA.US,D,20190510,000000,30.7694,31.2615,30.7694,31.1918,15445.249873486,0
+RFDA.US,D,20190513,000000,30.4508,30.5793,30.4209,30.4717,3195.8805400316,0
+RFDA.US,D,20190514,000000,30.6031,30.8223,30.6031,30.7396,11371.832546779,0
+RFDA.US,D,20190515,000000,30.5155,30.9049,30.5155,30.8183,9174.9784400907,0
+RFDA.US,D,20190516,000000,31.0972,31.2126,31.0235,31.0603,3315.3620933661,0
+RFDA.US,D,20190517,000000,30.8382,31.0593,30.8382,30.8621,6960.0514934021,0
+RFDA.US,D,20190520,000000,30.6061,30.6768,30.5633,30.5633,4153.7410600411,0
+RFDA.US,D,20190521,000000,30.7874,30.8282,30.7496,30.7496,7311.4678267389,0
+RFDA.US,D,20190522,000000,30.7396,30.7596,30.5773,30.6251,15606.901386821,0
+RFDA.US,D,20190523,000000,30.2556,30.3034,30.1719,30.3034,2547.2663933585,0
+RFDA.US,D,20190524,000000,30.4508,30.4697,30.3322,30.3322,5310.4028200525,0
+RFDA.US,D,20190528,000000,30.391,30.391,30.0693,30.0693,752.03095334077,0
+RFDA.US,D,20190529,000000,29.8044,29.8044,29.6251,29.7516,4412.7851000436,0
+RFDA.US,D,20190530,000000,29.907,29.907,29.6789,29.7227,5248.1519267186,0
+RFDA.US,D,20190531,000000,29.3871,29.4787,29.3332,29.3332,3356.5280066999,0
+RFDA.US,D,20190603,000000,29.2606,29.4887,29.1689,29.2656,6856.6346867345,0
+RFDA.US,D,20190604,000000,29.5713,29.9568,29.5713,29.9568,5632.7018000557,0
+RFDA.US,D,20190605,000000,29.9349,30.139,29.9349,30.139,12117.83922012,0
+RFDA.US,D,20190606,000000,30.0793,30.2396,30.0753,30.2396,4277.2388000423,0
+RFDA.US,D,20190607,000000,30.4926,30.6151,30.4697,30.4697,7828.5518600774,0
+RFDA.US,D,20190610,000000,30.7316,30.8671,30.6918,30.7048,2201.8743400218,0
+RFDA.US,D,20190611,000000,30.8472,30.8472,30.652,30.6928,13282.533353465,0
+RFDA.US,D,20190612,000000,30.7028,30.7147,30.64,30.7147,1486.993113348,0
+RFDA.US,D,20190613,000000,30.7675,30.8691,30.7675,30.8272,1588.4018266824,0
+RFDA.US,D,20190614,000000,30.7596,30.8014,30.7596,30.8014,420.69555333749,0
+RFDA.US,D,20190617,000000,30.9059,30.9059,30.887,30.888,7166.8851067375,0
+RFDA.US,D,20190618,000000,31.3462,31.3462,31.2316,31.2316,16337.847360161,0
+RFDA.US,D,20190619,000000,31.2018,31.3232,31.1549,31.3033,16453.31272683,0
+RFDA.US,D,20190620,000000,31.6081,31.6081,31.3422,31.5483,2311.3154266895,0
+RFDA.US,D,20190621,000000,31.4069,31.5165,31.4019,31.4597,22510.726266889,0
+RFDA.US,D,20190624,000000,31.4069,31.4318,31.2436,31.2436,1655.6729533497,0
+RFDA.US,D,20190625,000000,31.128,31.1748,30.9447,30.9447,3848.5108733714,0
+RFDA.US,D,20190626,000000,30.9447,31.0453,30.8661,30.8661,18814.830486853,0
+RFDA.US,D,20190627,000000,31.0603,31.152,31.0414,31.128,12238.324820121,0
+RFDA.US,D,20190628,000000,31.2436,31.3621,31.2436,31.3571,5835.5192267244,0
+RFDA.US,D,20190701,000000,31.6768,31.6918,31.5463,31.6051,4274.2266600423,0
+RFDA.US,D,20190702,000000,31.6071,31.6131,31.5065,31.6131,3990.0814533728,0
+RFDA.US,D,20190703,000000,31.7505,31.8899,31.7505,31.88,20341.985466868,0
+RFDA.US,D,20190705,000000,31.5463,31.8681,31.5463,31.7993,18419.236100182,0
+RFDA.US,D,20190708,000000,31.6628,31.6808,31.5653,31.6031,19826.909526863,0
+RFDA.US,D,20190709,000000,31.6151,31.638,31.5653,31.6131,61115.316553938,0
+RFDA.US,D,20190710,000000,31.6818,31.878,31.6818,31.7306,10008.337173432,0
+RFDA.US,D,20190711,000000,31.6031,31.7018,31.5752,31.6628,21395.230420212,0
+RFDA.US,D,20190712,000000,31.7426,31.8681,31.7406,31.8581,8922.9627267549,0
+RFDA.US,D,20190715,000000,31.8282,31.8581,31.7934,31.8282,2545.2583000252,0
+RFDA.US,D,20190716,000000,31.8192,31.8929,31.7894,31.8192,16221.377946827,0
+RFDA.US,D,20190717,000000,31.7614,31.7764,31.6638,31.6638,12413.028940122,0
+RFDA.US,D,20190718,000000,31.6728,31.7505,31.5653,31.7505,21861.108073549,0
+RFDA.US,D,20190719,000000,31.8382,31.8382,31.5852,31.5852,20490.584373536,0
+RFDA.US,D,20190722,000000,31.6818,31.6818,31.5643,31.643,12048.560000119,0
+RFDA.US,D,20190723,000000,31.7336,31.9347,31.7336,31.9347,3525.2078467015,0
+RFDA.US,D,20190724,000000,32.0732,32.122,32.0543,32.122,4870.6303800482,0
+RFDA.US,D,20190725,000000,32.142,32.142,31.8879,31.8979,28031.978886944,0
+RFDA.US,D,20190726,000000,32.0822,32.1598,32.0443,32.112,8353.6682667493,0
+RFDA.US,D,20190729,000000,32.0344,32.0642,32.0194,32.0244,28417.532806947,0
+RFDA.US,D,20190730,000000,31.8879,31.9855,31.878,31.9855,19394.165413525,0
+RFDA.US,D,20190731,000000,31.9806,32.0513,31.5065,31.6818,9865.7625467642,0
+RFDA.US,D,20190801,000000,31.9577,31.9577,31.2436,31.2436,5385.7063200532,0
+RFDA.US,D,20190802,000000,31.0593,31.146,30.9438,31.0593,16348.891873495,0
+RFDA.US,D,20190805,000000,30.4179,30.4179,30.0075,30.1868,16445.280353496,0
+RFDA.US,D,20190806,000000,30.4279,30.5773,30.2237,30.5553,10747.315520106,0
+RFDA.US,D,20190807,000000,30.0553,30.5942,30.0553,30.5543,17252.533873504,0
+RFDA.US,D,20190808,000000,30.7296,31.1171,30.7296,31.0952,12472.267693456,0
+RFDA.US,D,20190809,000000,30.9727,30.9817,30.7216,30.9269,12154.988946787,0
+RFDA.US,D,20190812,000000,30.6679,30.7008,30.4577,30.5653,13117.869700129,0
+RFDA.US,D,20190813,000000,30.7964,31.2436,30.7576,30.9945,25284.907206916,0
+RFDA.US,D,20190814,000000,30.4577,30.4577,30.0115,30.0275,28717.742760284,0
+RFDA.US,D,20190815,000000,30.1938,30.1938,29.9309,30.0653,10457.146033436,0
+RFDA.US,D,20190816,000000,30.3292,30.5553,30.2676,30.4956,23206.530606896,0
+RFDA.US,D,20190819,000000,30.8551,30.9637,30.8452,30.885,30159.553773632,0
+RFDA.US,D,20190820,000000,30.7476,30.8064,30.5942,30.5942,7288.3747534054,0
+RFDA.US,D,20190821,000000,30.8551,30.9129,30.6808,30.8621,42241.247313751,0
+RFDA.US,D,20190822,000000,31.0015,31.0015,30.7426,30.9189,20434.357760202,0
+RFDA.US,D,20190823,000000,30.7296,30.9079,29.9827,29.9827,19312.837633524,0
+RFDA.US,D,20190826,000000,30.2018,30.385,30.2018,30.3582,26937.568020266,0
+RFDA.US,D,20190827,000000,30.5543,30.5543,30.2416,30.2466,3240.0585933654,0
+RFDA.US,D,20190828,000000,30.152,30.4847,30.152,30.4757,12886.938966794,0
+RFDA.US,D,20190829,000000,30.7476,30.8492,30.656,30.8074,17184.258700169,0
+RFDA.US,D,20190830,000000,30.9886,30.9886,30.7526,30.8651,28971.766566953,0
+RFDA.US,D,20190903,000000,30.5473,30.6808,30.5444,30.651,15301.671200151,0
+RFDA.US,D,20190904,000000,30.9249,31.0245,30.8651,30.9915,12777.497880127,0
+RFDA.US,D,20190905,000000,31.2934,31.5185,31.2934,31.4797,8347.6439867492,0
+RFDA.US,D,20190906,000000,31.5185,31.5822,31.4607,31.4607,8096.63232008,0
+RFDA.US,D,20190909,000000,31.635,31.6658,31.5384,31.6628,8385.7977600829,0
+RFDA.US,D,20190910,000000,31.5673,31.7426,31.5483,31.7426,10313.567360102,0
+RFDA.US,D,20190911,000000,31.9109,32.0573,31.9109,32.0573,5119.6339533839,0
+RFDA.US,D,20190912,000000,32.115,32.2475,32.0902,32.1628,4885.6910800483,0
+RFDA.US,D,20190913,000000,32.1678,32.1678,32.0961,32.1061,1871.5429866852,0
+RFDA.US,D,20190916,000000,31.9647,32.0373,31.9557,32.0105,1233.9733533455,0
+RFDA.US,D,20190917,000000,31.9397,32.0175,31.9297,32.0095,281695.33280279,0
+RFDA.US,D,20190918,000000,31.9397,32.0951,31.8511,32.0373,89494.695587551,0
+RFDA.US,D,20190919,000000,32.1858,32.1858,32.0902,32.115,21130.162100208,0
+RFDA.US,D,20190920,000000,32.1848,32.2106,31.9865,32.0165,27084.158833601,0
+RFDA.US,D,20190923,000000,31.9397,32.0662,31.9347,31.9905,22430.402533555,0
+RFDA.US,D,20190924,000000,31.9796,31.9796,31.6958,31.7515,4602.5499200455,0
+RFDA.US,D,20190925,000000,31.8212,31.9597,31.8113,31.9357,17969.423193511,0
+RFDA.US,D,20190926,000000,31.9199,31.9796,31.7884,31.881,7299.4192667388,0
+RFDA.US,D,20190927,000000,31.9477,32.0473,31.7704,31.7704,5344.5404067195,0
+RFDA.US,D,20190930,000000,32.0085,32.0085,31.9806,31.9806,803.23733334127,0
+RFDA.US,D,20191001,000000,31.872,32.0662,31.5483,31.5663,3863.5715733715,0
+RFDA.US,D,20191002,000000,31.2884,31.2884,30.9219,30.9667,19688.351086861,0
+RFDA.US,D,20191003,000000,30.8352,31.1151,30.8352,31.1151,1271.1230800126,0
+RFDA.US,D,20191004,000000,31.39,31.5912,31.2635,31.5912,26320.07932026,0
+RFDA.US,D,20191007,000000,31.5663,31.6638,31.4875,31.5145,15256.48910015,0
+RFDA.US,D,20191008,000000,31.0483,31.2436,31.0085,31.0085,2059.2997133537,0
+RFDA.US,D,20191009,000000,31.146,31.3501,31.146,31.2684,22054.889080218,0
+RFDA.US,D,20191010,000000,31.4557,31.5304,31.3731,31.4039,11130.861346777,0
+RFDA.US,D,20191011,000000,31.9397,32.0573,31.8212,31.8212,34866.524547012,0
+RFDA.US,D,20191014,000000,31.8292,31.8611,31.7914,31.7914,25343.141913584,0
+RFDA.US,D,20191015,000000,31.9297,32.0902,31.9297,32.0742,987.98192000977,0
+RFDA.US,D,20191016,000000,32.0662,32.0662,32.0125,32.0383,8935.011286755,0
+RFDA.US,D,20191017,000000,32.2704,32.2704,32.0662,32.1051,7335.5649467392,0
+RFDA.US,D,20191018,000000,32.0065,32.0573,31.9985,32.0503,17726.443900175,0
+RFDA.US,D,20191021,000000,32.2106,32.2794,32.2106,32.2406,2823.3792266946,0
+RFDA.US,D,20191022,000000,32.3182,32.3391,32.2844,32.2844,1930.7817400191,0
+RFDA.US,D,20191023,000000,32.2804,32.369,32.2704,32.369,3189.8562600315,0
+RFDA.US,D,20191024,000000,32.4855,32.4855,32.3331,32.4337,2332.4004066897,0
+RFDA.US,D,20191025,000000,32.4357,32.623,32.4357,32.5872,3312.3499533661,0
+RFDA.US,D,20191028,000000,32.8003,32.8869,32.8003,32.8601,8169.9277267474,0
+RFDA.US,D,20191029,000000,32.7803,32.8819,32.7604,32.7604,11818.63331345,0
+RFDA.US,D,20191030,000000,32.6967,32.7793,32.632,32.7793,7006.2376400693,0
+RFDA.US,D,20191031,000000,32.7306,32.7306,32.5443,32.632,2478.9912200245,0
+RFDA.US,D,20191101,000000,32.9158,32.9845,32.9158,32.9845,1182.766973345,0
+RFDA.US,D,20191104,000000,33.1996,33.2475,33.1897,33.1947,3947.9114933724,0
+RFDA.US,D,20191105,000000,33.1748,33.1897,33.1468,33.1468,4061.3687667068,0
+RFDA.US,D,20191106,000000,33.111,33.1498,33.0343,33.0762,11557.581180114,0
+RFDA.US,D,20191107,000000,33.2574,33.2574,33.0254,33.0502,12692.153913459,0
+RFDA.US,D,20191108,000000,32.8829,32.9765,32.8779,32.9765,4157.7572467078,0
+RFDA.US,D,20191111,000000,32.868,32.9537,32.8591,32.9537,14060.669520139,0
+RFDA.US,D,20191112,000000,33.119,33.119,32.9755,33.0094,2542.2461600251,0
+RFDA.US,D,20191113,000000,32.9158,33.0114,32.9158,33.0114,5195.9415000514,0
+RFDA.US,D,20191114,000000,33.0254,33.0254,33.0005,33.0254,4625.6429933791,0
+RFDA.US,D,20191115,000000,33.1996,33.2783,33.1996,33.2783,1824.3527933514,0
+RFDA.US,D,20191118,000000,33.2295,33.3112,33.2196,33.2783,10479.235060104,0
+RFDA.US,D,20191119,000000,33.1996,33.1996,33.106,33.121,5026.257613383,0
+RFDA.US,D,20191120,000000,33.0343,33.0532,32.8591,32.9537,11430.067253446,0
+RFDA.US,D,20191121,000000,33.0254,33.0254,32.8391,32.9148,10852.740420107,0
+RFDA.US,D,20191122,000000,33.0333,33.0333,32.8779,32.9706,17858.978060177,0
+RFDA.US,D,20191125,000000,33.121,33.2684,33.121,33.2295,7992.2114667457,0
+RFDA.US,D,20191126,000000,33.2983,33.3381,33.2823,33.3381,4260.1700067088,0
+RFDA.US,D,20191127,000000,33.3869,33.4945,33.3869,33.4656,2635.6225000261,0
+RFDA.US,D,20191129,000000,33.4267,33.4267,33.3181,33.3391,3499.1026333679,0
+RFDA.US,D,20191202,000000,33.1498,33.1498,33.0652,33.0861,2114.5222800209,0
+RFDA.US,D,20191203,000000,32.6598,32.8241,32.6598,32.8241,23671.404213568,0
+RFDA.US,D,20191204,000000,33.119,33.121,33.0453,33.0453,5582.4994667219,0
+RFDA.US,D,20191205,000000,32.9805,33.0822,32.9666,33.0532,12077.677353453,0
+RFDA.US,D,20191206,000000,33.4287,33.5054,33.3869,33.3869,3076.3989866971,0
+RFDA.US,D,20191209,000000,33.4197,33.4197,33.3092,33.3281,1276.1433133459,0
+RFDA.US,D,20191210,000000,33.2644,33.4167,33.2644,33.3033,12855.813520127,0
+RFDA.US,D,20191211,000000,33.3391,33.3969,33.3082,33.3819,4052.3323467067,0
+RFDA.US,D,20191212,000000,33.598,33.6907,33.4457,33.6538,12249.369333454,0
+RFDA.US,D,20191213,000000,33.6708,33.8261,33.5244,33.6498,5298.3542600524,0
+RFDA.US,D,20191216,000000,33.8769,34.0124,33.8769,33.9646,4084.4618400404,0
+RFDA.US,D,20191217,000000,34.0034,34.0422,33.9745,34.0054,4729.0598000468,0
+RFDA.US,D,20191218,000000,34.0592,34.083,34.0392,34.0482,3738.065740037,0
+RFDA.US,D,20191219,000000,34.083,34.116,34.0342,34.079,2317.3397066896,0
+RFDA.US,D,20191220,000000,34.2245,34.35,34.2245,34.3051,5493.1393133876,0
+RFDA.US,D,20191223,000000,34.3589,34.3589,34.3011,34.3161,3745.0940667037,0
+RFDA.US,D,20191224,000000,34.2713,34.2813,34.2514,34.2663,3458.9407667009,0
+RFDA.US,D,20191226,000000,34.3898,34.4167,34.3411,34.4167,2485.0155000246,0
+RFDA.US,D,20191227,000000,34.4974,34.5074,34.4187,34.4287,5807.4059200574,0
+RFDA.US,D,20191230,000000,34.346,34.3709,34.2713,34.3071,15694.253446822,0
+RFDA.US,D,20191231,000000,34.3011,34.4287,34.2553,34.4287,16863.9678135,0
+RFDA.US,D,20200102,000000,34.5751,34.603,34.4137,34.603,7717.1026800763,0
+RFDA.US,D,20200103,000000,34.4187,34.4586,34.3908,34.3908,1143.6091533446,0
+RFDA.US,D,20200106,000000,34.093,34.4307,34.093,34.4307,5552.3780667216,0
+RFDA.US,D,20200107,000000,34.3599,34.3998,34.3171,34.3351,2739.0393066937,0
+RFDA.US,D,20200108,000000,34.3998,34.585,34.3171,34.4934,2060.3037600204,0
+RFDA.US,D,20200109,000000,34.5751,34.6358,34.5562,34.6358,9601.6982734283,0
+RFDA.US,D,20200110,000000,34.6338,34.6448,34.5272,34.5272,5057.38306005,0
+RFDA.US,D,20200113,000000,34.6538,34.7633,34.6538,34.7523,6005.2031133927,0
+RFDA.US,D,20200114,000000,34.7733,34.8848,34.7533,34.7673,11225.241733444,0
+RFDA.US,D,20200115,000000,34.8998,34.9217,34.8201,34.8569,13993.398393472,0
+RFDA.US,D,20200116,000000,35.1169,35.1757,35.0691,35.1757,17746.524833508,0
+RFDA.US,D,20200117,000000,35.1965,35.2255,35.1517,35.2145,2755.1040533606,0
+RFDA.US,D,20200121,000000,35.097,35.2235,35.097,35.1507,2898.6827266953,0
+RFDA.US,D,20200122,000000,35.3489,35.3489,35.1955,35.1955,1608.4827600159,0
+RFDA.US,D,20200123,000000,35.2653,35.2653,35.0084,35.2473,62000.885713946,0
+RFDA.US,D,20200124,000000,35.2951,35.2951,34.7245,34.8141,51768.646133845,0
+RFDA.US,D,20200127,000000,34.3211,34.4924,34.3161,34.3391,7085.5573267367,0
+RFDA.US,D,20200128,000000,34.4486,34.7335,34.4386,34.6876,18799.769786852,0
+RFDA.US,D,20200129,000000,34.7643,34.8858,34.6946,34.6946,11299.541186778,0
+RFDA.US,D,20200130,000000,34.5342,34.6876,34.3699,34.6876,1094.4108666775,0
+RFDA.US,D,20200131,000000,34.7145,34.7145,34.0332,34.079,2816.3509000278,0
+RFDA.US,D,20200203,000000,34.4486,34.4974,34.2683,34.3251,4687.893886713,0
+RFDA.US,D,20200204,000000,34.7444,34.9207,34.7444,34.7981,14025.527886805,0
+RFDA.US,D,20200205,000000,35.079,35.1896,35.0382,35.1896,4634.6794133792,0
+RFDA.US,D,20200206,000000,35.2813,35.3549,35.2195,35.3191,2004.0771466865,0
+RFDA.US,D,20200207,000000,35.1567,35.2355,35.087,35.1099,11293.516906779,0
+RFDA.US,D,20200210,000000,35.1955,35.342,35.1757,35.342,7725.1350534097,0
+RFDA.US,D,20200211,000000,35.4924,35.5113,35.3739,35.3838,3780.2357000374,0
+RFDA.US,D,20200212,000000,35.5442,35.6667,35.5442,35.6527,2436.8212600241,0
+RFDA.US,D,20200213,000000,35.6687,35.6965,35.5621,35.591,6403.8096400633,0
+RFDA.US,D,20200214,000000,35.6467,35.6467,35.5999,35.5999,162.65556000161,0
+RFDA.US,D,20200218,000000,35.3739,35.4814,35.2753,35.4037,12498.37290679,0
+RFDA.US,D,20200219,000000,35.5522,35.6866,35.5422,35.6258,3166.763186698,0
+RFDA.US,D,20200220,000000,35.7115,35.7215,35.3489,35.5979,12011.410273452,0
+RFDA.US,D,20200221,000000,35.3291,35.3291,35.2295,35.2623,2344.4489666898,0
+RFDA.US,D,20200224,000000,34.2843,34.6328,34.1946,34.2066,16386.041600162,0
+RFDA.US,D,20200225,000000,33.7883,33.7883,32.9347,33.0264,10836.67567344,0
+RFDA.US,D,20200226,000000,33.0622,33.4467,32.8172,32.8531,11891.928720117,0
+RFDA.US,D,20200227,000000,32.145,32.5792,31.5403,31.5403,11422.034880113,0
+RFDA.US,D,20200228,000000,30.5215,31.1698,29.9488,31.1698,45130.893620446,0
+RFDA.US,D,20200302,000000,31.1908,32.4387,31.1908,32.4387,43197.099740427,0
+RFDA.US,D,20200303,000000,32.3222,32.5572,31.5742,31.649,25616.24260692,0
+RFDA.US,D,20200304,000000,32.1071,32.8769,32.1071,32.8769,554.23376000548,0
+RFDA.US,D,20200305,000000,32.12,32.12,31.6728,31.8531,2493.047873358,0
+RFDA.US,D,20200306,000000,31.0374,31.4517,30.5513,31.388,5591.5358867219,0
+RFDA.US,D,20200309,000000,29.6451,30.5912,28.9837,29.1371,209040.50790873,0
+RFDA.US,D,20200310,000000,29.6351,32.1798,29.0136,30.1361,112375.91507444,0
+RFDA.US,D,20200311,000000,29.0923,29.0923,28.2337,28.6003,24938.511106913,0
+RFDA.US,D,20200312,000000,26.1781,26.9738,25.9808,25.9808,38712.023280383,0
+RFDA.US,D,20200313,000000,27.2886,27.6979,25.8932,27.6979,6615.6634867321,0
+RFDA.US,D,20200316,000000,25.4769,26.3424,24.6104,25.6044,29876.412613629,0
+RFDA.US,D,20200317,000000,25.5854,26.5196,24.5556,26.2169,38659.812853715,0
+RFDA.US,D,20200318,000000,26.0784,26.0784,24.0974,24.8733,9115.7396867568,0
+RFDA.US,D,20200319,000000,25.2787,25.5168,24.7777,25.1214,39110.629807053,0
+RFDA.US,D,20200320,000000,24.7389,25.2349,23.8615,23.8734,9420.9698734265,0
+RFDA.US,D,20200323,000000,23.4262,23.5358,22.6095,23.2619,32344.359320319,0
+RFDA.US,D,20200324,000000,24.2549,25.1811,24.1374,25.1811,33962.882547003,0
+RFDA.US,D,20200325,000000,25.1901,26.3524,25.1702,25.6174,18140.111126846,0
+RFDA.US,D,20200326,000000,26.1382,27.1421,26.1382,27.1421,28658.50400695,0
+RFDA.US,D,20200327,000000,26.6691,26.9141,26.0914,26.3275,15467.338900152,0
+RFDA.US,D,20200330,000000,26.8354,27.1939,26.8055,27.1939,21088.996186875,0
+RFDA.US,D,20200331,000000,26.8942,27.181,26.5446,26.7019,9262.3305000916,0
+RFDA.US,D,20200401,000000,25.7717,25.7717,25.5267,25.5267,890.58939334214,0
+RFDA.US,D,20200402,000000,25.8055,26.0188,25.5316,26.0188,866.4922733419,0
+RFDA.US,D,20200403,000000,25.9002,25.9002,25.2987,25.6293,4512.1857200446,0
+RFDA.US,D,20200406,000000,26.5396,27.5156,26.5396,27.5156,6271.275480062,0
+RFDA.US,D,20200407,000000,28.2636,28.2636,27.5953,27.6481,9287.4316667585,0
+RFDA.US,D,20200408,000000,28.1113,28.3632,28.0475,28.3572,22927.40563356,0
+RFDA.US,D,20200409,000000,28.898,29.0265,28.6979,28.921,4081.4497000404,0
+RFDA.US,D,20200413,000000,28.5126,28.5853,28.3134,28.5823,4491.1007400444,0
+RFDA.US,D,20200414,000000,29.2884,29.5205,29.2815,29.5066,445305.74118441,0
+RFDA.US,D,20200415,000000,28.7178,29.0535,28.6201,28.925,174966.17618173,0
+RFDA.US,D,20200416,000000,28.6779,28.9937,28.6779,28.9608,32203.792786985,0
+RFDA.US,D,20200417,000000,29.7726,29.7726,29.0535,29.6221,14810.692380146,0
+RFDA.US,D,20200420,000000,29.3294,29.5265,28.5604,28.8264,12871.878266794,0
+RFDA.US,D,20200421,000000,28.2377,28.4698,28.0863,28.2238,5336.5080333861,0
+RFDA.US,D,20200422,000000,28.6709,28.9508,28.668,28.912,15819.759280157,0
+RFDA.US,D,20200423,000000,29.2496,29.2746,28.8852,28.8852,2390.635113357,0
+RFDA.US,D,20200424,000000,28.8852,29.2446,28.8592,29.2128,9322.5733000922,0
+RFDA.US,D,20200427,000000,29.5465,29.7287,29.5365,29.7287,21013.692686875,0
+RFDA.US,D,20200428,000000,30.2466,30.2466,29.5973,29.5973,1751.057386684,0
+RFDA.US,D,20200429,000000,30.0485,30.4936,30.0485,30.2934,11115.800646776,0
+RFDA.US,D,20200430,000000,29.9897,30.0783,29.8114,29.9976,6353.6073067295,0
+RFDA.US,D,20200501,000000,29.4279,29.4279,28.9638,29.0535,11963.216033451,0
+RFDA.US,D,20200504,000000,28.8562,29.166,28.8562,29.166,1614.507040016,0
+RFDA.US,D,20200505,000000,29.5693,29.8024,29.4807,29.4807,5038.3061733831,0
+RFDA.US,D,20200506,000000,29.4578,29.8124,29.3382,29.3682,10780.449060107,0
+RFDA.US,D,20200507,000000,29.7138,29.7277,29.6091,29.6091,3629.6287000359,0
+RFDA.US,D,20200508,000000,30.0065,30.2078,30.0065,30.2078,18282.685753514,0
+RFDA.US,D,20200511,000000,29.9797,30.3751,29.9797,30.2844,5609.6087267221,0
+RFDA.US,D,20200512,000000,30.2764,30.2764,29.5963,29.6221,3690.8755467032,0
+RFDA.US,D,20200513,000000,29.5066,29.5165,28.8901,29.0106,11644.933240115,0
+RFDA.US,D,20200514,000000,28.7566,29.3054,28.7566,29.3054,3513.1592867014,0
+RFDA.US,D,20200515,000000,29.0634,29.4369,29.0535,29.4369,3955.9438667058,0
+RFDA.US,D,20200518,000000,30.1081,30.5533,30.1081,30.4418,7697.0217467428,0
+RFDA.US,D,20200519,000000,30.4139,30.5633,30.1619,30.1619,17985.487940178,0
+RFDA.US,D,20200520,000000,30.5982,30.6908,30.4647,30.5345,3871.6039467049,0
+RFDA.US,D,20200521,000000,30.5235,30.5733,30.3203,30.3203,7564.4875867415,0
+RFDA.US,D,20200522,000000,30.3054,30.3332,30.2814,30.3332,17164.177766836,0
+RFDA.US,D,20200526,000000,31.2426,31.2426,30.7127,30.7127,8167.9196334141,0
+RFDA.US,D,20200527,000000,31.1041,31.1978,30.6808,31.1978,8813.5216400871,0
+RFDA.US,D,20200528,000000,31.4209,31.5185,31.1758,31.1758,31166.612580308,0
+RFDA.US,D,20200529,000000,30.9577,31.3721,30.9129,31.3721,12016.430506786,0
+RFDA.US,D,20200601,000000,31.4109,31.4647,31.2914,31.4209,7298.4152200722,0
+RFDA.US,D,20200602,000000,31.5872,31.6878,31.4905,31.6878,3158.7308133646,0
+RFDA.US,D,20200603,000000,32.0234,32.2286,32.0045,32.131,32481.913713654,0
+RFDA.US,D,20200604,000000,32.0533,32.2286,31.9059,32.0632,226544.05344891,0
+RFDA.US,D,20200605,000000,32.8819,32.8819,32.5552,32.7146,39477.10684039,0
+RFDA.US,D,20200608,000000,32.8321,33.0881,32.7823,33.0881,8611.7082600851,0
+RFDA.US,D,20200609,000000,32.9227,33.0294,32.9227,32.9267,1658.6850933497,0
+RFDA.US,D,20200610,000000,32.8321,32.9207,32.6927,32.9207,7512.2771600743,0
+RFDA.US,D,20200611,000000,32.0533,32.0921,31.0344,31.0394,10133.843006767,0
+RFDA.US,D,20200612,000000,31.6569,31.6569,30.9577,31.3462,8091.6120867467,0
+RFDA.US,D,20200615,000000,30.7108,31.5772,30.7108,31.5772,1567.3168466822,0
+RFDA.US,D,20200616,000000,32.3272,32.3391,31.8859,32.1658,4734.0800333801,0
+RFDA.US,D,20200617,000000,32.1499,32.3172,32.0334,32.0792,3282.2285533658,0
+RFDA.US,D,20200618,000000,31.9945,32.0812,31.876,32.0334,8595.6435134183,0
+RFDA.US,D,20200619,000000,32.2386,32.2386,31.8869,31.8959,9267.350733425,0
+RFDA.US,D,20200622,000000,31.7266,32.123,31.7266,32.123,3239.0545466987,0
+RFDA.US,D,20200623,000000,32.3859,32.3959,32.1968,32.1968,1415.705800014,0
+RFDA.US,D,20200624,000000,31.7764,31.7764,31.3711,31.4547,4504.1533467112,0
+RFDA.US,D,20200625,000000,31.4009,31.7674,31.2914,31.7674,14247.422200141,0
+RFDA.US,D,20200626,000000,31.2526,31.3501,31.123,31.138,1846.4418200183,0
+RFDA.US,D,20200629,000000,31.143,31.5971,31.143,31.5882,8185.9924734143,0
+RFDA.US,D,20200630,000000,31.7664,32.141,31.7266,32.0433,2955.9133866959,0
+RFDA.US,D,20200701,000000,32.1788,32.2973,32.0642,32.1738,6326.4980467292,0
+RFDA.US,D,20200702,000000,32.5592,32.5642,32.2634,32.2634,5639.7301267224,0
+RFDA.US,D,20200706,000000,32.7026,32.7226,32.639,32.7226,3154.7146266979,0
+RFDA.US,D,20200707,000000,32.6728,32.7326,32.4417,32.4417,4503.1493000445,0
+RFDA.US,D,20200708,000000,32.4607,32.613,32.4267,32.613,1161.6819933448,0
+RFDA.US,D,20200709,000000,32.5254,32.5254,32.4855,32.4925,11670.034406782,0
+RFDA.US,D,20200710,000000,32.5453,32.7355,32.5453,32.7355,192.77696000191,0
+RFDA.US,D,20200713,000000,32.9009,33.131,32.3759,32.3759,2367.5420400234,0
+RFDA.US,D,20200714,000000,32.3661,32.7435,32.3661,32.7435,18338.912366847,0
+RFDA.US,D,20200715,000000,33.0044,33.0672,32.8909,32.9935,6189.9477000612,0
+RFDA.US,D,20200716,000000,32.7923,32.8132,32.7026,32.8132,3233.0302666986,0
+RFDA.US,D,20200717,000000,32.8621,32.9287,32.8222,32.9287,1503.0578600149,0
+RFDA.US,D,20200720,000000,32.8222,33.2335,32.8122,33.2335,1052.2409066771,0
+RFDA.US,D,20200721,000000,33.4128,33.4825,33.2435,33.2435,9705.1150800959,0
+RFDA.US,D,20200722,000000,33.3829,33.5432,33.3749,33.5432,788.17663334113,0
+RFDA.US,D,20200723,000000,33.5024,33.5024,33.101,33.101,16570.78618683,0
+RFDA.US,D,20200724,000000,32.8899,32.9397,32.8112,32.8709,2025.1621266867,0
+RFDA.US,D,20200727,000000,33.0383,33.1937,33.0094,33.1937,3824.4137533711,0
+RFDA.US,D,20200728,000000,32.9596,33.2644,32.9596,33.0383,6740.1652734,0
+RFDA.US,D,20200729,000000,33.3531,33.4925,33.3531,33.4447,986.97787334309,0
+RFDA.US,D,20200730,000000,33.2644,33.3829,33.0871,33.3689,8488.2105200839,0
+RFDA.US,D,20200731,000000,33.4626,33.591,33.2156,33.591,14517.510753477,0
+RFDA.US,D,20200803,000000,33.857,33.9257,33.857,33.9257,676.72745334002,0
+RFDA.US,D,20200804,000000,33.9257,34.083,33.9028,34.083,3411.7505733671,0
+RFDA.US,D,20200805,000000,34.3021,34.3021,34.2803,34.2803,1416.7098466807,0
+RFDA.US,D,20200806,000000,34.2923,34.4864,34.2773,34.4705,4984.0876533826,0
+RFDA.US,D,20200807,000000,34.4117,34.4705,34.2703,34.4426,2121.5506066876,0
+RFDA.US,D,20200810,000000,34.4894,34.598,34.4406,34.5154,40995.225400405,0
+RFDA.US,D,20200811,000000,34.5362,34.6777,34.1628,34.1777,11249.338853444,0
+RFDA.US,D,20200812,000000,34.588,34.7375,34.588,34.7155,1594.4261066824,0
+RFDA.US,D,20200813,000000,34.7375,34.7375,34.4406,34.5682,40316.489853732,0
+RFDA.US,D,20200814,000000,34.5721,34.587,34.4018,34.4974,11724.252926783,0
+RFDA.US,D,20200817,000000,34.608,34.7903,34.608,34.7863,747.01072000739,0
+RFDA.US,D,20200818,000000,34.7563,34.849,34.7563,34.8111,2347.4611066899,0
+RFDA.US,D,20200819,000000,34.8599,34.9396,34.7395,34.7395,152179.3370815,0
+RFDA.US,D,20200820,000000,34.6159,34.9247,34.6159,34.9247,20556.851453536,0
+RFDA.US,D,20200821,000000,34.8021,34.9376,34.7783,34.9376,1158.6698533448,0
+RFDA.US,D,20200824,000000,35.4187,35.4187,35.0034,35.2205,7181.9458067377,0
+RFDA.US,D,20200825,000000,35.1807,35.2205,35.1418,35.2105,6646.788933399,0
+RFDA.US,D,20200826,000000,35.2503,35.4784,35.2155,35.4784,1537.1954466819,0
+RFDA.US,D,20200827,000000,35.6747,35.6747,35.5571,35.5671,4269.2064267089,0
+RFDA.US,D,20200828,000000,35.6059,35.7175,35.594,35.7175,5995.1626467259,0
+RFDA.US,D,20200831,000000,35.6935,35.833,35.6935,35.7135,1785.194973351,0
+RFDA.US,D,20200901,000000,35.8668,35.9406,35.822,35.9186,5069.4316200501,0
+RFDA.US,D,20200902,000000,36.2373,36.5252,36.2373,36.5063,3056.3180533635,0
+RFDA.US,D,20200903,000000,36.3569,36.3569,35.102,35.1946,4983.0836067159,0
+RFDA.US,D,20200904,000000,35.3589,35.4644,34.4018,35.0024,11861.807320117,0
+RFDA.US,D,20200908,000000,34.3908,34.4506,33.9656,34.0332,13755.439333469,0
+RFDA.US,D,20200909,000000,34.7414,34.9296,34.6976,34.7783,5171.8443800511,0
+RFDA.US,D,20200910,000000,34.6677,34.7444,34.104,34.1677,2437.8253066908,0
+RFDA.US,D,20200911,000000,34.3669,34.3918,33.9257,34.117,11516.415266781,0
+RFDA.US,D,20200914,000000,34.5184,34.7573,34.5094,34.609,10146.895613434,0
+RFDA.US,D,20200915,000000,34.9247,34.9774,34.7773,34.7773,1654.668906683,0
+RFDA.US,D,20200916,000000,34.8649,34.9934,34.6308,34.6308,6871.6953867346,0
+RFDA.US,D,20200917,000000,34.2425,34.4406,34.0642,34.3051,6317.4616267291,0
+RFDA.US,D,20200918,000000,34.1528,34.1528,33.7803,33.8381,7065.4763934032,0
+RFDA.US,D,20200921,000000,33.4128,33.5552,33.2056,33.5552,3571.3939933686,0
+RFDA.US,D,20200922,000000,33.611,34.0224,33.601,33.9835,7683.969140076,0
+RFDA.US,D,20200923,000000,33.9058,33.9058,33.106,33.106,1557.2763800154,0
+RFDA.US,D,20200924,000000,32.9995,33.5712,32.9995,33.3072,3489.0621667012,0
+RFDA.US,D,20200925,000000,33.4825,33.8371,33.4825,33.8371,3457.9367200342,0
+RFDA.US,D,20200928,000000,34.2833,34.3371,34.2833,34.3371,2071.3482733538,0
+RFDA.US,D,20200929,000000,34.4207,34.4207,34.1628,34.2355,1299.2363866795,0
+RFDA.US,D,20200930,000000,34.583,34.6358,34.4894,34.5691,5340.5242200528,0
+RFDA.US,D,20201001,000000,34.7075,34.7474,34.4804,34.6896,11310.585700111,0
+RFDA.US,D,20201002,000000,34.0642,34.6,34.0642,34.4705,1827.3649333514,0
+RFDA.US,D,20201005,000000,34.6857,35.0074,34.6857,35.0064,2211.9148066885,0
+RFDA.US,D,20201006,000000,35.0272,35.1517,34.599,34.599,543.18924667204,0
+RFDA.US,D,20201007,000000,35.0144,35.1916,34.9734,35.085,6243.1621733951,0
+RFDA.US,D,20201008,000000,35.3788,35.4386,35.1418,35.4107,11113.792553443,0
+RFDA.US,D,20201009,000000,35.6457,35.7423,35.595,35.7363,8962.1205467553,0
+RFDA.US,D,20201012,000000,36.0501,36.3618,36.0202,36.2862,5524.2647600546,0
+RFDA.US,D,20201013,000000,36.2373,36.2373,36.0004,36.0242,1936.8060200191,0
+RFDA.US,D,20201014,000000,36.1407,36.1407,35.7802,35.7802,5663.8272467227,0
+RFDA.US,D,20201015,000000,35.5272,35.7423,35.5272,35.7045,10048.4990401,0
+RFDA.US,D,20201016,000000,35.9266,35.9266,35.6875,35.6875,3418.7789000338,0
+RFDA.US,D,20201019,000000,35.7235,35.7423,35.092,35.092,5080.4761333836,0
+RFDA.US,D,20201020,000000,35.3251,35.3251,35.1707,35.2105,2764.1404733607,0
+RFDA.US,D,20201021,000000,35.3281,35.3788,35.101,35.101,5082.4842267169,0
+RFDA.US,D,20201022,000000,35.1517,35.2205,35.092,35.102,9239.237426758,0
+RFDA.US,D,20201023,000000,35.1737,35.2285,35.0034,35.2285,2034.1985466868,0
+RFDA.US,D,20201026,000000,34.9396,34.9396,34.3081,34.6149,1192.8074400118,0
+RFDA.US,D,20201027,000000,34.6428,34.6428,34.4297,34.4297,26688.56444693,0
+RFDA.US,D,20201028,000000,33.6,33.6349,33.2893,33.2893,7098.6099334035,0
+RFDA.US,D,20201029,000000,33.4019,33.8191,33.2335,33.5702,4547.3273533783,0
+RFDA.US,D,20201030,000000,33.124,33.124,32.9277,33.112,3270.1799933657,0
+RFDA.US,D,20201102,000000,33.5602,33.62,33.3709,33.5782,4928.8650867154,0
+RFDA.US,D,20201103,000000,34.3211,34.4337,34.1618,34.352,1991.0245400197,0
+RFDA.US,D,20201104,000000,34.5382,35.1807,34.5382,34.8629,2140.6274933545,0
+RFDA.US,D,20201105,000000,35.3988,35.5172,35.3988,35.4366,2624.5779866926,0
+RFDA.US,D,20201106,000000,35.3699,35.4974,35.3201,35.4586,2807.3144800278,0
+RFDA.US,D,20201109,000000,36.5849,36.7383,35.7892,35.7971,27374.32832027,0
+RFDA.US,D,20201110,000000,35.7733,35.828,35.7433,35.8131,3122.5851333642,0
+RFDA.US,D,20201111,000000,36.1707,36.3071,36.0132,36.1945,3747.102160037,0
+RFDA.US,D,20201112,000000,35.9326,35.9326,35.4486,35.6537,8611.7082600851,0
+RFDA.US,D,20201113,000000,36.0511,36.2623,36.0322,36.2623,3877.628226705,0
+RFDA.US,D,20201116,000000,36.3977,36.6765,36.3977,36.6697,2105.4858600208,0
+RFDA.US,D,20201117,000000,36.4266,36.7015,36.4266,36.5829,3588.4627867021,0
+RFDA.US,D,20201118,000000,36.6248,36.6248,36.1437,36.1437,13561.658326801,0
+RFDA.US,D,20201119,000000,36.1707,36.325,36.0112,36.325,1715.9157533503,0
+RFDA.US,D,20201120,000000,36.2483,36.2981,36.1647,36.1647,2461.922426691,0
+RFDA.US,D,20201123,000000,36.2155,36.4027,36.2155,36.327,2073.3563666872,0
+RFDA.US,D,20201124,000000,36.6019,36.816,36.5949,36.7891,2320.3518466896,0
+RFDA.US,D,20201125,000000,36.6845,36.7493,36.6845,36.7274,2901.6948666954,0
+RFDA.US,D,20201127,000000,36.7533,36.7921,36.7533,36.7921,1336.3861133465,0
+RFDA.US,D,20201130,000000,36.6745,36.6745,36.4076,36.565,2566.3432800254,0
+RFDA.US,D,20201201,000000,36.8808,36.9893,36.8808,36.9405,1639.6082066829,0
+RFDA.US,D,20201202,000000,36.822,36.9266,36.7632,36.8808,4432.8660333772,0
+RFDA.US,D,20201203,000000,36.9196,37.059,36.8798,36.8798,29460.737293624,0
+RFDA.US,D,20201204,000000,37.1686,37.2692,37.1686,37.2692,16511.547433496,0
+RFDA.US,D,20201207,000000,37.1885,37.2672,37.1587,37.2353,2423.7686533573,0
+RFDA.US,D,20201208,000000,37.2263,37.4146,37.1795,37.3768,27262.879140269,0
+RFDA.US,D,20201209,000000,37.5132,37.5132,37.1507,37.2483,2556.3028133586,0
+RFDA.US,D,20201210,000000,37.1287,37.1287,37.0292,37.1277,9282.4114334251,0
+RFDA.US,D,20201211,000000,36.9196,37.074,36.8518,37.0421,1772.1423666842,0
+RFDA.US,D,20201214,000000,37.4146,37.4146,37.0142,37.0262,12020.446693452,0
+RFDA.US,D,20201215,000000,37.3568,37.4933,37.3468,37.4933,5508.2000133878,0
+RFDA.US,D,20201216,000000,37.6127,37.6626,37.6127,37.6626,1647.6405800163,0
+RFDA.US,D,20201217,000000,37.6467,37.7771,37.6467,37.7771,23229.62368023,0
+RFDA.US,D,20201218,000000,37.6616,37.6616,37.5142,37.6337,7178.9336667376,0
+RFDA.US,D,20201221,000000,37.061,37.4983,37.061,37.4415,1940.8222066859,0
+RFDA.US,D,20201222,000000,37.4734,37.5311,37.4335,37.5022,12410.016800123,0
+RFDA.US,D,20201223,000000,37.7014,37.7014,37.4953,37.4953,3753.1264400371,0
+RFDA.US,D,20201224,000000,37.6915,37.6915,37.4484,37.5769,1055.2530466771,0
+RFDA.US,D,20201228,000000,37.7413,37.8798,37.7413,37.8708,1757.081666684,0
+RFDA.US,D,20201229,000000,37.9484,37.9484,37.6029,37.6715,4815.4078133809,0
+RFDA.US,D,20201230,000000,37.9196,37.9196,37.7154,37.7154,7881.7663334113,0
+RFDA.US,D,20201231,000000,37.7114,37.8896,37.7114,37.831,630.5413066729,0
+RFDA.US,D,20210104,000000,37.563,37.563,37.1935,37.2672,1353.45490668,0
+RFDA.US,D,20210105,000000,37.3468,37.5142,37.3468,37.5022,663.67484667323,0
+RFDA.US,D,20210106,000000,37.1885,38.1077,37.1885,37.7313,4422.8255667104,0
+RFDA.US,D,20210107,000000,37.9883,38.1297,37.9883,38.1297,4614.5984800456,0
+RFDA.US,D,20210108,000000,38.0729,38.0979,38.0729,38.0979,489.97477333818,0
+RFDA.US,D,20210111,000000,38.0779,38.315,37.9684,38.0092,19286.732420191,0
+RFDA.US,D,20210112,000000,37.9484,38.1327,37.9484,38.0779,3839.4744533713,0
+RFDA.US,D,20210113,000000,38.0979,38.2771,38.0979,38.2183,2580.3999333588,0
+RFDA.US,D,20210114,000000,38.3298,38.3298,38.1606,38.1606,3973.0126600393,0
+RFDA.US,D,20210115,000000,37.8946,38.0779,37.8668,37.9972,2880.6098866951,0
+RFDA.US,D,20210119,000000,38.2672,38.2672,38.0082,38.1087,867.49632000858,0
+RFDA.US,D,20210120,000000,38.5411,38.5879,38.5321,38.5879,2040.2228266868,0
+RFDA.US,D,20210121,000000,38.5221,38.6397,38.4235,38.5221,6844.5861267343,0
+RFDA.US,D,20210122,000000,38.3438,38.5131,38.3438,38.5131,8025.345006746,0
+RFDA.US,D,20210125,000000,38.6008,38.6167,38.3488,38.6167,1484.9850200147,0
+RFDA.US,D,20210126,000000,38.551,38.6874,38.5401,38.6635,6617.6715800654,0
+RFDA.US,D,20210127,000000,38.1865,38.2164,37.7343,37.809,9223.1726800912,0
+RFDA.US,D,20210128,000000,38.1566,38.4923,38.1217,38.1566,18073.844046845,0
+RFDA.US,D,20210129,000000,37.4415,37.5042,37.2692,37.5042,8032.3733334127,0
+RFDA.US,D,20210201,000000,37.6009,38.0042,37.6009,38.0042,3950.9236333724,0
+RFDA.US,D,20210202,000000,38.3548,38.4424,38.3548,38.3638,1780.1747400176,0
+RFDA.US,D,20210203,000000,38.2363,38.306,38.2164,38.2751,7553.443073408,0
+RFDA.US,D,20210204,000000,38.5809,38.7183,38.5809,38.7153,3405.726293367,0
+RFDA.US,D,20210205,000000,38.8886,38.9583,38.8787,38.9474,16719.385093498,0
+RFDA.US,D,20210208,000000,39.1765,39.2272,39.0869,39.2272,4567.4082867118,0
+RFDA.US,D,20210209,000000,39.1765,39.3548,39.1675,39.3338,7539.3864200745,0
+RFDA.US,D,20210210,000000,39.1366,39.3498,39.1366,39.2662,5115.6177667172,0
+RFDA.US,D,20210211,000000,39.4434,39.4911,39.2153,39.4444,6924.9098600685,0
+RFDA.US,D,20210212,000000,39.3149,39.6276,39.3149,39.6276,7551.4349800747,0
+RFDA.US,D,20210216,000000,39.5231,39.7014,39.4035,39.4035,5466.0300533874,0
+RFDA.US,D,20210217,000000,39.2153,39.4434,39.2153,39.4434,669.69912667329,0
+RFDA.US,D,20210218,000000,39.1366,39.2671,39.0479,39.2671,9613.7468334284,0
+RFDA.US,D,20210219,000000,39.3149,39.4035,39.1426,39.1426,14598.838533478,0
+RFDA.US,D,20210222,000000,38.6994,39.0381,38.6994,38.9583,2535.2178333584,0
+RFDA.US,D,20210223,000000,38.5709,39.0779,38.551,39.0071,2382.6027400236,0
+RFDA.US,D,20210224,000000,39.0011,39.3378,39.0011,39.3378,5993.1545533926,0
+RFDA.US,D,20210225,000000,39.1954,39.284,38.315,38.4653,4622.630853379,0
+RFDA.US,D,20210226,000000,38.3538,38.6297,38.1167,38.304,245412.09840909,0
+RFDA.US,D,20210301,000000,38.7094,39.1466,38.7094,39.0051,30526.030806968,0
+RFDA.US,D,20210302,000000,38.8488,38.9683,38.7193,38.7542,18191.317506847,0
+RFDA.US,D,20210303,000000,38.5809,38.5809,38.3308,38.3308,8083.5797134132,0
+RFDA.US,D,20210304,000000,37.9773,38.3827,37.5511,37.7333,3649.7096333694,0
+RFDA.US,D,20210305,000000,38.0969,38.5809,38.0969,38.5281,32428.699240321,0
+RFDA.US,D,20210308,000000,38.8876,38.9285,38.5012,38.5012,2940.8526866957,0
+RFDA.US,D,20210309,000000,39.1087,39.1466,38.9663,38.9663,2128.5789333544,0
+RFDA.US,D,20210310,000000,39.3388,39.3388,39.2252,39.2652,3851.5230133714,0
+RFDA.US,D,20210311,000000,39.3647,39.5928,39.3647,39.5021,1767.1221333508,0
+RFDA.US,D,20210312,000000,39.4235,39.6017,39.4235,39.6017,6362.6437267296,0
+RFDA.US,D,20210315,000000,39.8248,39.8826,39.4533,39.8826,3182.8279333648,0
+RFDA.US,D,20210316,000000,40.0967,40.0967,39.8697,39.9374,2835.4277866947,0
+RFDA.US,D,20210317,000000,39.6615,39.9683,39.6615,39.9683,1061.2773266772,0
+RFDA.US,D,20210318,000000,39.7402,39.8985,39.4543,39.4543,5770.2561933904,0
+RFDA.US,D,20210319,000000,39.2552,39.6516,39.2552,39.4743,3772.203326704,0
+RFDA.US,D,20210322,000000,39.5429,39.7402,39.5429,39.6316,2412.7241400239,0
+RFDA.US,D,20210323,000000,39.7402,39.7502,39.3577,39.3577,3370.5846600333,0
+RFDA.US,D,20210324,000000,39.3597,39.3597,39.1705,39.1705,1153.6496200114,0
+RFDA.US,D,20210325,000000,39.4135,39.4533,38.9982,39.4533,9311.5287867587,0
+RFDA.US,D,20210326,000000,39.7552,40.2362,39.7302,40.2362,2342.4408733565,0
+RFDA.US,D,20210329,000000,40.0479,40.1466,39.8786,40.0748,2139.6234466878,0
+RFDA.US,D,20210330,000000,39.8198,39.9463,39.8198,39.9105,3701.9200600366,0
+RFDA.US,D,20210331,000000,40.1535,40.1535,40.1535,40.1535,200.80933333532,0
+RFDA.US,D,20210401,000000,40.2162,40.522,40.2162,40.522,7135.7596600705,0
+RFDA.US,D,20210405,000000,40.8407,41.0678,40.8407,41.0509,3488.0581200345,0
+RFDA.US,D,20210406,000000,41.0778,41.0778,40.9851,40.9851,574.31469333901,0
+RFDA.US,D,20210407,000000,41.028,41.0878,41.028,41.0638,9156.9056000905,0
+RFDA.US,D,20210408,000000,41.1744,41.2501,41.1744,41.2501,788.17663334113,0
+RFDA.US,D,20210409,000000,41.3267,41.5399,41.3267,41.5399,1883.5915466853,0
+RFDA.US,D,20210412,000000,41.4732,41.5768,41.4593,41.516,2188.821733355,0
+RFDA.US,D,20210413,000000,41.6096,41.6096,41.6096,41.6096,165.66770000164,0
+RFDA.US,D,20210414,000000,41.6216,41.6514,41.4383,41.4383,1465.9081333478,0
+RFDA.US,D,20210415,000000,41.8138,41.9025,41.762,41.9025,491.98286667153,0
+RFDA.US,D,20210416,000000,41.9592,42.0788,41.9592,42.0788,365.47298667028,0
+RFDA.US,D,20210419,000000,41.771,41.8645,41.771,41.7809,2177.7772200215,0
+RFDA.US,D,20210420,000000,41.5718,41.6893,41.5718,41.6893,1487.9971600147,0
+RFDA.US,D,20210421,000000,41.9193,41.999,41.9193,41.9891,4062.3728133735,0
+RFDA.US,D,20210422,000000,41.9293,42.0438,41.6614,41.6883,4782.2742733806,0
+RFDA.US,D,20210423,000000,41.8497,42.0976,41.8497,42.0369,10389.87490677,0
+RFDA.US,D,20210426,000000,42.1474,42.1474,41.9493,41.9493,1705.8752866835,0
+RFDA.US,D,20210427,000000,42.0688,42.0688,41.9193,42.016,3276.2042733657,0
+RFDA.US,D,20210428,000000,41.8895,41.9363,41.8895,41.9223,2180.7893600216,0
+RFDA.US,D,20210429,000000,42.1276,42.2172,42.1076,42.2172,5114.6137200506,0
+RFDA.US,D,20210430,000000,41.9493,41.9891,41.9393,41.9532,3253.1112000322,0
+RFDA.US,D,20210503,000000,42.1574,42.1574,42.0778,42.0778,3778.227606704,0
+RFDA.US,D,20210504,000000,41.762,41.8935,41.762,41.8935,1103.4472866776,0
+RFDA.US,D,20210505,000000,41.7809,41.9692,41.7809,41.8795,18135.090893512,0
+RFDA.US,D,20210506,000000,41.761,42.1972,41.7311,42.1972,4134.6641733742,0
+RFDA.US,D,20210507,000000,42.1176,42.5448,42.1176,42.505,2469.9548000244,0
+RFDA.US,D,20210510,000000,42.6733,42.7221,42.2969,42.2969,9520.3704934275,0
+RFDA.US,D,20210511,000000,41.6524,41.8885,41.6524,41.8885,2774.1809400274,0
+RFDA.US,D,20210512,000000,41.5718,41.5718,40.9722,40.9722,3074.3908933637,0
+RFDA.US,D,20210513,000000,41.4821,41.6664,41.4821,41.5678,4728.0557533801,0
+RFDA.US,D,20210514,000000,41.9891,42.1276,41.9801,42.1276,2853.5006266949,0
+RFDA.US,D,20210517,000000,41.9333,42.009,41.9333,41.999,882.55702000873,0
+RFDA.US,D,20210518,000000,41.8995,42.0289,41.758,41.758,1998.0528666864,0
+RFDA.US,D,20210519,000000,41.3745,41.6016,41.3357,41.6016,3749.1102533704,0
+RFDA.US,D,20210520,000000,41.9094,42.021,41.8995,42.021,789.1806800078,0
+RFDA.US,D,20210521,000000,41.9473,41.9473,41.9473,41.9473,50.20233333383,0
+RFDA.US,D,20210524,000000,42.3068,42.3585,42.3068,42.3585,218.8821733355,0
+RFDA.US,D,20210525,000000,42.3367,42.3367,42.1355,42.1355,1150.6374800114,0
+RFDA.US,D,20210526,000000,42.2669,42.2869,42.2072,42.2182,6500.1981200643,0
+RFDA.US,D,20210527,000000,42.4353,42.4353,42.2729,42.2729,434.75220667096,0
+RFDA.US,D,20210528,000000,42.3615,42.3615,42.3367,42.3467,348.40419333678,0
+RFDA.US,D,20210601,000000,42.3127,42.3127,42.2969,42.2999,497.00310000491,0
+RFDA.US,D,20210602,000000,42.4662,42.5508,42.3965,42.4522,1025.1316466768,0
+RFDA.US,D,20210603,000000,42.3865,42.3965,42.2679,42.2899,2955.9133866959,0
+RFDA.US,D,20210604,000000,42.5846,42.6146,42.5448,42.6076,21190.404900209,0
+RFDA.US,D,20210607,000000,42.6733,42.7421,42.6634,42.7032,2658.7155733596,0
+RFDA.US,D,20210608,000000,42.6922,42.8317,42.6922,42.8317,11121.824926777,0
+RFDA.US,D,20210609,000000,42.8805,42.8805,42.7729,42.7729,3413.7586667004,0
+RFDA.US,D,20210610,000000,42.9004,43.0786,42.8905,43.0259,1705.8752866835,0
+RFDA.US,D,20210611,000000,43.004,43.0737,43.004,43.0737,1697.8429133501,0
+RFDA.US,D,20210614,000000,43,43.1314,43,43.1314,847.41538667504,0
+RFDA.US,D,20210615,000000,43.017,43.0498,43.012,43.012,3095.4758733639,0
+RFDA.US,D,20210616,000000,42.8745,42.8745,42.6733,42.7211,530.13664000524,0
+RFDA.US,D,20210617,000000,42.5249,42.5946,42.3566,42.5946,1192.8074400118,0
+RFDA.US,D,20210618,000000,42.1624,42.1624,42.012,42.012,427.72388000423,0
+RFDA.US,D,20210621,000000,42.4751,42.6146,42.4751,42.5678,4798.3390200474,0
+RFDA.US,D,20210622,000000,42.6932,42.6932,42.6932,42.6932,442.78458000438,0
+RFDA.US,D,20210623,000000,42.6952,42.6952,42.5448,42.5478,1416.7098466807,0
+RFDA.US,D,20210624,000000,42.8615,42.8615,42.7919,42.8177,1476.9526466813,0
+RFDA.US,D,20210625,000000,42.8715,42.9363,42.8715,42.9363,1340.4023000133,0
+RFDA.US,D,20210628,000000,43.004,43.004,43.004,43.004,267.07641333597,0
+RFDA.US,D,20210629,000000,43.0398,43.0398,43.0398,43.0398,100.40466666766,0
+RFDA.US,D,20210630,000000,43.0688,43.0946,43.0199,43.0946,1705.8752866835,0
+RFDA.US,D,20210701,000000,43.1793,43.2977,43.1693,43.2729,2703.8976733601,0
+RFDA.US,D,20210702,000000,43.4661,43.5806,43.4661,43.5806,1536.1914000152,0
+RFDA.US,D,20210706,000000,43.3575,43.5806,43.2879,43.5806,2432.8050733574,0
+RFDA.US,D,20210707,000000,43.6743,43.8037,43.6743,43.7819,1107.4634733443,0
+RFDA.US,D,20210708,000000,43.2679,43.5657,43.248,43.3844,998.02238667653,0
+RFDA.US,D,20210709,000000,43.8426,43.972,43.8426,43.972,1854.4741933517,0
+RFDA.US,D,20210712,000000,44.1015,44.2709,44.0756,44.0756,866.4922733419,0
+RFDA.US,D,20210713,000000,44.1613,44.1613,43.9004,43.9004,1597.4382466825,0
+RFDA.US,D,20210714,000000,44.0986,44.0986,43.9362,44.0248,1175.7386466783,0
+RFDA.US,D,20210715,000000,43.8924,43.9173,43.7539,43.8725,2785.2254533609,0
+RFDA.US,D,20210716,000000,43.8625,43.8824,43.6803,43.6803,1172.7265066783,0
+RFDA.US,D,20210719,000000,42.9353,42.9771,42.9353,42.9771,476.92216667138,0
+RFDA.US,D,20210720,000000,43.6125,43.7291,43.6125,43.7291,555.23780667216,0
+RFDA.US,D,20210721,000000,43.9024,44.0348,43.9024,44.0348,1644.6284400163,0
+RFDA.US,D,20210722,000000,43.9621,44.1015,43.9621,44.0557,1415.705800014,0
+RFDA.US,D,20210723,000000,44.3296,44.4123,44.3207,44.4123,1146.6212933447,0
+RFDA.US,D,20210726,000000,44.3884,44.467,44.3655,44.466,2097.4534866874,0
+RFDA.US,D,20210727,000000,44.1314,44.2389,44.1314,44.2389,415.67532000411,0
+RFDA.US,D,20210728,000000,44.3744,44.3744,44.1414,44.1812,605.44014000599,0
+RFDA.US,D,20210729,000000,44.3595,44.5069,44.3595,44.3734,388.56606000384,0
+RFDA.US,D,20210730,000000,44.2609,44.3884,44.0926,44.0926,1720.9359866837,0
+RFDA.US,D,20210802,000000,44.4272,44.4272,44.1324,44.1324,1585.3896866823,0
+RFDA.US,D,20210803,000000,44.3794,44.4332,44.3794,44.4332,7712.0824467429,0
+RFDA.US,D,20210804,000000,44.3007,44.3107,44.2409,44.2409,1894.6360600187,0
+RFDA.US,D,20210805,000000,44.4472,44.484,44.4472,44.484,407.6429466707,0
+RFDA.US,D,20210806,000000,44.5368,44.5368,44.493,44.5328,679.73959334005,0
+RFDA.US,D,20210809,000000,44.5228,44.5228,44.4182,44.4382,2730.0028866937,0
+RFDA.US,D,20210810,000000,44.477,44.477,44.4033,44.4033,220.89026666885,0
+RFDA.US,D,20210811,000000,44.8256,44.8256,44.49,44.5218,2297.258773356,0
+RFDA.US,D,20210812,000000,44.5468,44.5557,44.5468,44.5557,525.11640667186,0
+RFDA.US,D,20210813,000000,44.6573,44.6573,44.6573,44.6573,71.287313334038,0
+RFDA.US,D,20210816,000000,44.6663,44.7897,44.6663,44.7897,602.42800000596,0
+RFDA.US,D,20210817,000000,44.6463,44.6563,44.3984,44.6254,8855.6916000875,0
+RFDA.US,D,20210818,000000,44.5468,44.5766,44.0637,44.0637,3384.6413133668,0
+RFDA.US,D,20210819,000000,44.0418,44.2409,43.972,44.0956,3947.9114933724,0
+RFDA.US,D,20210820,000000,44.4182,44.5268,44.4182,44.47,12879.910640128,0
+RFDA.US,D,20210823,000000,44.8256,44.8356,44.7549,44.7549,12950.193906795,0
+RFDA.US,D,20210824,000000,44.7061,44.7857,44.6573,44.6573,4928.8650867154,0
+RFDA.US,D,20210825,000000,44.6961,44.8276,44.6961,44.8276,4746.1285933803,0
+RFDA.US,D,20210826,000000,44.6861,44.7161,44.5766,44.5826,1898.6522466854,0
+RFDA.US,D,20210827,000000,44.8455,44.9322,44.8455,44.9322,3327.4106533662,0
+RFDA.US,D,20210830,000000,45.1234,45.1583,45.1075,45.1075,787.17258667445,0
+RFDA.US,D,20210831,000000,45.0537,45.0636,45.0437,45.0636,1608.4827600159,0
+RFDA.US,D,20210901,000000,45.1423,45.1831,45.1135,45.1433,5902.7903533917,0
+RFDA.US,D,20210902,000000,45.1732,45.2419,45.1633,45.2061,835.36682667493,0
+RFDA.US,D,20210903,000000,45.2629,45.2818,45.1234,45.2339,1499.0416733482,0
+RFDA.US,D,20210907,000000,44.955,45.0238,44.8774,44.8774,8335.5954267491,0
+RFDA.US,D,20210908,000000,44.6772,44.8634,44.6772,44.8634,1767.1221333508,0
+RFDA.US,D,20210909,000000,44.9442,44.9442,44.5268,44.5268,9089.6344734232,0
+RFDA.US,D,20210910,000000,44.3694,44.497,44.1911,44.1911,12298.567620122,0
+RFDA.US,D,20210913,000000,44.2609,44.2609,44.1613,44.1822,632.54940000625,0
+RFDA.US,D,20210914,000000,44.1075,44.1414,43.8525,43.9302,4232.0567000418,0
+RFDA.US,D,20210915,000000,44.1215,44.2509,44.0726,44.2211,3981.0450333727,0
+RFDA.US,D,20210916,000000,44.2211,44.2211,44.0518,44.2011,2388.6270200236,0
+RFDA.US,D,20210917,000000,43.7341,43.7839,43.7341,43.7341,2421.7605600239,0
+RFDA.US,D,20210920,000000,43.2181,43.3047,42.8895,43.1324,2790.2456866943,0
+RFDA.US,D,20210921,000000,43.0786,43.3466,43.0688,43.1783,4935.8934133821,0
+RFDA.US,D,20210922,000000,43.2869,43.485,43.2869,43.485,1731.9805000171,0
+RFDA.US,D,20210923,000000,43.9522,44.0816,43.9103,43.9103,14799.647866813,0
+RFDA.US,D,20210924,000000,43.8137,43.9522,43.7439,43.9422,10413.972026769,0
+RFDA.US,D,20210927,000000,43.8725,43.9024,43.7539,43.8237,1407.6734266806,0
+RFDA.US,D,20210928,000000,43.5348,43.5348,43.0368,43.0368,1120.5160800111,0
+RFDA.US,D,20210929,000000,43.1882,43.3217,43.0816,43.1146,6309.4292533957,0
+RFDA.US,D,20210930,000000,42.9592,42.9592,42.6644,42.6644,1727.9643133504,0
+RFDA.US,D,20211001,000000,43.0488,43.1086,43.0488,43.1086,584.35516000578,0
+RFDA.US,D,20211004,000000,42.6226,42.7112,42.5528,42.6912,3342.4713533664,0
+RFDA.US,D,20211005,000000,42.751,43.1783,42.751,42.9492,1137.5848733446,0
+RFDA.US,D,20211006,000000,43.1285,43.2967,43.1285,43.2967,1054.2490000104,0
+RFDA.US,D,20211007,000000,43.9312,43.9312,43.6066,43.6066,2056.2875733537,0
+RFDA.US,D,20211008,000000,43.7639,43.8426,43.5946,43.6643,1372.5317933469,0
+RFDA.US,D,20211011,000000,43.5548,43.5647,43.3854,43.3904,3126.6013200309,0
+RFDA.US,D,20211012,000000,43.4054,43.4054,43.3745,43.3745,1071.3177933439,0
+RFDA.US,D,20211013,000000,43.3715,43.5348,43.3715,43.5328,530.13664000524,0
+RFDA.US,D,20211014,000000,44.1015,44.1882,44.1015,44.1882,8433.9920000834,0
+RFDA.US,D,20211015,000000,44.3884,44.4083,44.3884,44.3964,1299.2363866795,0
+RFDA.US,D,20211018,000000,44.5318,44.5656,44.5069,44.5258,2412.7241400239,0
+RFDA.US,D,20211019,000000,44.7061,44.7838,44.6961,44.7838,17458.363440173,0
+RFDA.US,D,20211020,000000,45.0756,45.1333,45.0348,45.1333,2500.0762000247,0
+RFDA.US,D,20211021,000000,44.7559,45.2031,44.7559,45.1831,87211.493467529,0
+RFDA.US,D,20211022,000000,45.1931,45.2081,45.0636,45.1663,1068.3056533439,0
+RFDA.US,D,20211025,000000,45.2529,45.3614,45.2131,45.2171,754.03904667412,0
+RFDA.US,D,20211026,000000,45.2987,45.2987,45.2329,45.2648,2473.9709866911,0
+RFDA.US,D,20211027,000000,45.3216,45.3216,44.7261,44.7261,7206.0429267379,0
+RFDA.US,D,20211028,000000,45.0338,45.1423,45.0338,45.1423,1926.7655533524,0
+RFDA.US,D,20211029,000000,45.2429,45.2429,45.0836,45.1244,825.32636000816,0
+RFDA.US,D,20211101,000000,45.0238,45.1533,45.0148,45.1533,3084.4313600305,0
+RFDA.US,D,20211102,000000,45.3316,45.3614,45.3216,45.3216,553.2297133388,0
+RFDA.US,D,20211103,000000,45.476,45.7807,45.4412,45.7807,1504.0619066815,0
+RFDA.US,D,20211104,000000,45.8484,45.9282,45.6851,45.7788,3778.227606704,0
+RFDA.US,D,20211105,000000,46.2648,46.2648,45.978,46.0935,21266.712446877,0
+RFDA.US,D,20211108,000000,46.0875,46.0875,46.0427,46.0755,668.69508000661,0
+RFDA.US,D,20211109,000000,46.0676,46.0945,46.0676,46.0945,719.90146000712,0
+RFDA.US,D,20211110,000000,45.9879,45.9879,45.7489,45.7867,10028.418106766,0
+RFDA.US,D,20211111,000000,45.8286,45.9072,45.8286,45.8574,4545.3192600449,0
+RFDA.US,D,20211112,000000,46.0975,46.1173,46.0745,46.1075,1910.7008066856,0
+RFDA.US,D,20211115,000000,46.1173,46.2209,46.1173,46.1503,726.92978667385,0
+RFDA.US,D,20211116,000000,46.3544,46.4242,46.2748,46.3226,6424.8946200635,0
+RFDA.US,D,20211117,000000,46.0825,46.1891,46.0825,46.1891,3404.7222467003,0
+RFDA.US,D,20211118,000000,46.2748,46.2847,46.0825,46.2847,1701.8591000168,0
+RFDA.US,D,20211119,000000,46.1075,46.1075,46.0636,46.0636,1720.9359866837,0
+RFDA.US,D,20211122,000000,46.3942,46.3942,46.0238,46.0238,3296.2852066993,0
+RFDA.US,D,20211123,000000,45.8086,45.9979,45.7987,45.9979,1588.4018266824,0
+RFDA.US,D,20211124,000000,46.0277,46.1563,45.978,46.1563,2540.2380666918,0
+RFDA.US,D,20211126,000000,45.1751,45.1751,45.1751,45.1751,44.17805333377,0
+RFDA.US,D,20211129,000000,45.5706,45.5995,45.5168,45.5168,966.89694000956,0
+RFDA.US,D,20211130,000000,44.8455,44.8455,44.6294,44.6294,4831.4725600478,0
+RFDA.US,D,20211201,000000,45.2131,45.2131,44.0508,44.1105,2262.1171400224,0
+RFDA.US,D,20211202,000000,44.7857,44.8157,44.6364,44.6364,1628.5636933494,0
+RFDA.US,D,20211203,000000,44.8157,44.8754,44.477,44.7937,38269.238700378,0
+RFDA.US,D,20211206,000000,44.8455,45.2131,44.8455,45.1343,212079.75716876,0
+RFDA.US,D,20211207,000000,45.6194,45.6194,45.5128,45.5128,220.89026666885,0
+RFDA.US,D,20211208,000000,45.461,45.5706,45.4312,45.5666,2242.0362066888,0
+RFDA.US,D,20211209,000000,45.4112,45.5736,45.3614,45.4342,1087.3825400108,0
+RFDA.US,D,20211210,000000,45.6791,45.7588,45.6691,45.7588,14268.507180141,0
+RFDA.US,D,20211213,000000,45.6493,45.6493,45.6313,45.6333,604.43609333931,0
+RFDA.US,D,20211214,000000,45.6194,45.6194,45.4012,45.4212,8240.2109934148,0
+RFDA.US,D,20211215,000000,45.6105,46.0198,45.6105,46.0198,253.0197600025,0
+RFDA.US,D,20211216,000000,46.4341,46.4341,46.1861,46.2299,2118.5384666876,0
+RFDA.US,D,20211217,000000,46.1373,46.1573,45.8884,45.8884,1598.4422933491,0
+RFDA.US,D,20211220,000000,45.4909,45.4959,45.0935,45.4959,3733.0455067036,0
+RFDA.US,D,20211221,000000,45.8982,46.0676,45.8584,46.0457,6330.5142333959,0
+RFDA.US,D,20211222,000000,45.9381,46.3744,45.9381,46.3544,4172.8179467079,0
+RFDA.US,D,20211223,000000,46.7508,46.7508,46.5735,46.6055,4289.2873600424,0
+RFDA.US,D,20211227,000000,46.8514,47.0317,46.8314,47.0317,1423.7381733474,0
+RFDA.US,D,20211228,000000,47.0217,47.1701,47.0217,47.1113,1518.118560015,0
+RFDA.US,D,20211229,000000,47.2179,47.2289,47.209,47.212,1832.3851666848,0
+RFDA.US,D,20211230,000000,47.2189,47.3872,47.1502,47.1502,3102.5042000307,0
+RFDA.US,D,20211231,000000,47.0815,47.1403,47.0815,47.1183,1732.9845466838,0
+RFDA.US,D,20220103,000000,47.2458,47.4161,47.2239,47.4161,1086.3784933441,0
+RFDA.US,D,20220104,000000,47.8554,47.9251,47.8264,47.8613,1795.2354400177,0
+RFDA.US,D,20220105,000000,47.9639,48.2119,47.5615,47.5615,5036.2980800498,0
+RFDA.US,D,20220106,000000,47.5167,47.7578,47.5167,47.5665,7139.7758467373,0
+RFDA.US,D,20220107,000000,47.6163,47.9539,47.6163,47.8334,921.71484000911,0
+RFDA.US,D,20220110,000000,47.8554,47.941,47.8494,47.941,441.7805333377,0
+RFDA.US,D,20220111,000000,47.6761,48.1282,47.6163,48.1282,6677.914380066,0
+RFDA.US,D,20220112,000000,47.9251,48.0954,47.9251,48.0954,1060.2732800105,0
+RFDA.US,D,20220113,000000,48.3314,48.3713,47.943,47.943,2514.1328533582,0
+RFDA.US,D,20220114,000000,47.9051,48.202,47.8703,48.187,2865.549186695,0
+RFDA.US,D,20220118,000000,47.8155,47.8653,47.5367,47.6362,4567.4082867118,0
+RFDA.US,D,20220119,000000,47.6223,47.6223,47.0675,47.0675,332.33944666995,0
+RFDA.US,D,20220120,000000,47.3584,47.3584,46.5467,46.5467,923.72293334247,0
+RFDA.US,D,20220121,000000,46.2538,46.2538,46.0626,46.0626,826.33040667484,0
+RFDA.US,D,20220124,000000,45.3694,46.0547,44.7619,46.0547,279507.51511609,0
+RFDA.US,D,20220125,000000,45.6672,46.1751,45.6473,45.8664,3656.7379600362,0
+RFDA.US,D,20220126,000000,46.3684,46.5625,45.8644,45.967,27932.578266943,0
+RFDA.US,D,20220127,000000,46.6831,46.6831,45.6473,45.7817,3135.637740031,0
+RFDA.US,D,20220128,000000,45.458,46.3066,45.458,46.3066,1004.0466666766,0
+RFDA.US,D,20220131,000000,46.3335,46.7518,46.215,46.7518,1084.3704000107,0
+RFDA.US,D,20220201,000000,46.8414,47.1004,46.7219,47.0605,8012.2924000792,0
+RFDA.US,D,20220202,000000,47.1303,47.4012,47.0555,47.4012,1714.9117066836,0
+RFDA.US,D,20220203,000000,47.3186,47.3274,46.7518,46.7518,3665.7743800362,0
+RFDA.US,D,20220204,000000,46.702,46.9809,46.453,46.8714,4668.8170000462,0
+RFDA.US,D,20220207,000000,46.8514,46.9709,46.8514,46.8604,718.89741334044,0
+RFDA.US,D,20220208,000000,47.0107,47.1821,46.9211,47.1821,3479.0217000344,0
+RFDA.US,D,20220209,000000,47.3584,47.3584,47.3434,47.3434,1125.5363133445,0
+RFDA.US,D,20220210,000000,46.8216,46.8216,46.7219,46.7219,2187.8176866883,0
+RFDA.US,D,20220211,000000,46.3036,47.0307,46.3036,46.451,8109.6849267468,0
+RFDA.US,D,20220214,000000,45.9859,46.1651,45.8365,46.1651,8350.6561267492,0
+RFDA.US,D,20220215,000000,46.5725,46.6721,46.5227,46.5765,1886.6036866853,0
+RFDA.US,D,20220216,000000,46.5975,46.7727,46.5725,46.7727,3722.0009933701,0
+RFDA.US,D,20220217,000000,46.1651,46.1651,46.1055,46.1095,1384.580353347,0
+RFDA.US,D,20220218,000000,46.1851,46.2738,45.8664,45.9989,5435.9086533871,0
+RFDA.US,D,20220222,000000,45.9371,45.9371,45.3982,45.6503,11379.864920112,0
+RFDA.US,D,20220223,000000,45.9361,45.9361,45.1293,45.1293,2984.0266933628,0
+RFDA.US,D,20220224,000000,44.4332,45.0616,44.0956,45.0616,11548.544760114,0
+RFDA.US,D,20220225,000000,45.6573,46.4212,45.0646,46.2857,39960.053287062,0
+RFDA.US,D,20220228,000000,45.7867,46.1632,45.6593,46.1632,3443.8800667007,0
+RFDA.US,D,20220301,000000,45.3584,45.6473,45.2827,45.463,2617.5496600259,0
+RFDA.US,D,20220302,000000,46.3434,46.8016,46.2249,46.5905,12118.843266786,0
+RFDA.US,D,20220303,000000,47.0805,47.0805,46.4232,46.5815,5559.4063933883,0
+RFDA.US,D,20220304,000000,46.2628,46.6483,46.2628,46.6483,1091.3987266775,0
+RFDA.US,D,20220307,000000,46.2738,46.3434,45.968,45.968,24623.240453576,0
+RFDA.US,D,20220308,000000,46.2538,46.3634,45.717,45.717,9856.7261267641,0
+RFDA.US,D,20220309,000000,46.1661,46.4829,46.1483,46.1483,3192.8684000316,0
+RFDA.US,D,20220310,000000,45.6771,46.0357,45.6273,46.0357,10366.781833435,0
+RFDA.US,D,20220311,000000,46.2439,46.3434,45.8166,45.8355,2628.5941733593,0
+RFDA.US,D,20220314,000000,45.9062,45.9062,45.5477,45.713,879.5448800087,0
+RFDA.US,D,20220315,000000,45.7469,46.2538,45.7469,46.1951,3757.1426267038,0
+RFDA.US,D,20220316,000000,46.5028,46.5805,46.3335,46.5805,2610.5213333591,0
+RFDA.US,D,20220317,000000,46.6223,46.95,46.6223,46.9192,2334.4085000231,0
+RFDA.US,D,20220318,000000,46.6423,47.0775,46.6423,47.0775,1991.0245400197,0
+RFDA.US,D,20220321,000000,47.2886,47.2886,47.0905,47.2338,4916.8165267153,0
+RFDA.US,D,20220322,000000,47.3882,47.5177,47.3484,47.4679,2372.5622733568,0
+RFDA.US,D,20220323,000000,47.448,47.448,47.2448,47.2448,1453.8595733477,0
+RFDA.US,D,20220324,000000,47.438,47.5367,47.438,47.5367,1382.5722600137,0
+RFDA.US,D,20220325,000000,48.0357,48.0655,48.0157,48.0655,2546.2623466918,0
+RFDA.US,D,20220328,000000,47.7936,48.0207,47.7378,48.0207,642.58986667302,0
+RFDA.US,D,20220329,000000,48.2238,48.5425,48.1203,48.4779,15521.557420154,0
+RFDA.US,D,20220330,000000,48.4829,48.5227,48.1641,48.3036,21157.271360209,0
+RFDA.US,D,20220331,000000,48.3633,48.3633,47.9151,47.9151,9165.9420200906,0
+RFDA.US,D,20220401,000000,47.7169,48.0147,47.5924,48.0147,2120.546560021,0
+RFDA.US,D,20220404,000000,47.6173,47.9629,47.6173,47.9629,2226.9755066887,0
+RFDA.US,D,20220405,000000,47.7866,47.8116,47.5675,47.5775,2378.5865533568,0
+RFDA.US,D,20220406,000000,47.6253,47.7268,47.4879,47.687,4982.0795600493,0
+RFDA.US,D,20220407,000000,47.6073,47.8862,47.4082,47.7706,3550.3090133684,0
+RFDA.US,D,20220408,000000,47.7667,47.9799,47.7438,47.7438,18537.71360685,0
+RFDA.US,D,20220411,000000,47.5277,47.5645,47.3374,47.3374,2168.7408000214,0
+RFDA.US,D,20220412,000000,47.6073,47.6571,47.0506,47.207,10533.453580104,0
+RFDA.US,D,20220413,000000,47.3982,47.4181,47.2289,47.4181,4636.6875067125,0
+RFDA.US,D,20220414,000000,47.438,47.438,47.3683,47.3783,3298.2933000326,0
+RFDA.US,D,20220418,000000,47.3783,47.5337,47.1502,47.3146,1289.1959200127,0
+RFDA.US,D,20220419,000000,47.438,47.7956,47.3284,47.6791,3573.402086702,0
+RFDA.US,D,20220420,000000,48.3234,48.3533,47.6571,47.6571,22265.738880221,0
+RFDA.US,D,20220421,000000,48.4539,48.5435,47.8928,47.8928,12455.198900123,0
+RFDA.US,D,20220422,000000,47.1591,47.3284,46.9301,46.9301,5227.0669467183,0
+RFDA.US,D,20220425,000000,46.0935,46.8504,45.9342,46.8504,3563.3616200352,0
+RFDA.US,D,20220426,000000,46.452,46.5317,46.1333,46.1433,8161.895353414,0
+RFDA.US,D,20220427,000000,46.3823,46.6373,46.1923,46.1923,8824.5661534206,0
+RFDA.US,D,20220428,000000,46.4642,46.9997,46.4642,46.9804,3522.1957067015,0
+RFDA.US,D,20220429,000000,46.701,46.701,45.6257,45.6257,4735.0840800468,0
+RFDA.US,D,20220502,000000,45.8644,45.8644,45.0552,45.6977,8758.2990734199,0
+RFDA.US,D,20220503,000000,46.3325,46.4277,46.2495,46.2495,1846.4418200183,0
+RFDA.US,D,20220504,000000,46.2927,47.3974,46.2927,47.3974,2206.8945733552,0
+RFDA.US,D,20220505,000000,46.4919,46.4919,46.4667,46.4667,168.67984000167,0
+RFDA.US,D,20220506,000000,46.0835,46.4295,46.0038,46.4295,49381.023160488,0
+RFDA.US,D,20220509,000000,45.8414,45.9839,45.635,45.635,3633.6448867026,0
+RFDA.US,D,20220510,000000,45.2469,45.5457,45.2369,45.3416,1676.7579333499,0
+RFDA.US,D,20220511,000000,45.7249,45.7249,45.0174,45.0174,3794.2923533708,0
+RFDA.US,D,20220512,000000,44.6792,45.1085,44.3505,45.1085,3113.5487133641,0
+RFDA.US,D,20220513,000000,45.6951,45.775,45.6951,45.775,3018.1642800298,0
+RFDA.US,D,20220516,000000,45.8733,46.1433,45.8733,46.0663,3193.8724466982,0
+RFDA.US,D,20220517,000000,46.94,46.9574,46.6612,46.9574,2714.9421866935,0
+RFDA.US,D,20220518,000000,46.6711,46.6711,45.6105,45.6277,2891.6544000286,0
+RFDA.US,D,20220519,000000,44.7091,44.9151,44.6792,44.9151,2217.9390866886,0
+RFDA.US,D,20220520,000000,44.8884,44.8888,44.1613,44.8888,4470.0157600442,0
+RFDA.US,D,20220523,000000,45.6553,45.6751,45.4362,45.4425,4899.7477333818,0
+RFDA.US,D,20220524,000000,45.0676,45.8246,45.0477,45.7947,1874.5551266852,0
+RFDA.US,D,20220525,000000,46.0337,46.1333,45.9043,46.1252,8053.458313413,0
+RFDA.US,D,20220526,000000,46.7398,46.7398,46.6491,46.6491,6885.7520400681,0
+RFDA.US,D,20220527,000000,46.9201,47.1736,46.9201,47.1736,9576.5971067613,0
+RFDA.US,D,20220531,000000,46.8106,47.0595,46.7309,46.8304,7483.1598067406,0
+RFDA.US,D,20220601,000000,46.6612,46.8554,46.2827,46.8386,3281.2245066991,0
+RFDA.US,D,20220602,000000,46.2031,46.911,46.1233,46.911,5879.6972800581,0
+RFDA.US,D,20220603,000000,46.711,46.7708,46.6313,46.6313,4565.4001933785,0
+RFDA.US,D,20220606,000000,47.0895,47.0895,46.6169,46.6169,3182.8279333648,0
+RFDA.US,D,20220607,000000,46.6113,47.2341,46.5516,47.2341,2823.3792266946,0
+RFDA.US,D,20220608,000000,46.8504,46.9699,46.3524,46.4374,13161.043706797,0
+RFDA.US,D,20220609,000000,46.462,46.5516,45.5675,45.5675,89133.238787547,0
+RFDA.US,D,20220610,000000,44.8186,44.9082,44.5198,44.688,8968.1448267553,0
+RFDA.US,D,20220613,000000,42.9363,43.2948,42.6176,42.657,3866.5837133716,0
+RFDA.US,D,20220614,000000,42.63,42.63,42.0346,42.3814,3879.6363200384,0
+RFDA.US,D,20220615,000000,42.6773,42.7984,42.4781,42.7511,4114.5832400407,0
+RFDA.US,D,20220616,000000,41.6316,41.751,41.3228,41.512,22086.014526885,0
+RFDA.US,D,20220617,000000,41.8805,41.8805,41.3178,41.6232,18557.794540183,0
+RFDA.US,D,20220621,000000,42.6574,42.8964,42.6076,42.7952,26249.796053592,0
+RFDA.US,D,20220622,000000,42.8167,42.8267,42.7061,42.7576,2500.0762000247,0
+RFDA.US,D,20220623,000000,43.0558,43.0558,42.4482,42.9462,8218.1219667479,0
+RFDA.US,D,20220624,000000,43.8127,44.0916,43.8127,44.0916,19727.508906862,0
+RFDA.US,D,20220627,000000,44.6195,44.6195,44.111,44.111,8827.5782934206,0
+RFDA.US,D,20220628,000000,44.1314,44.5606,43.4722,43.4722,16526.608133497,0
+RFDA.US,D,20220629,000000,43.2251,43.4641,43.1056,43.1753,22805.915986892,0
+RFDA.US,D,20220630,000000,42.5279,43.1753,42.4462,42.8731,11765.418840117,0
+RFDA.US,D,20220701,000000,43.245,43.3944,42.5876,43.3217,11822.649500116,0
+RFDA.US,D,20220705,000000,42.3685,43.245,42.3088,43.245,16203.305106827,0
+RFDA.US,D,20220706,000000,43.1354,43.3247,43.0358,43.233,6144.7656000607,0
+RFDA.US,D,20220707,000000,43.7231,43.7634,43.7231,43.7429,78182.101794107,0
+RFDA.US,D,20220708,000000,43.5588,43.8625,43.5588,43.7426,21552.86574688,0
+RFDA.US,D,20220711,000000,43.6185,43.6808,43.359,43.359,653.63438000646,0
+RFDA.US,D,20220712,000000,43.5637,43.5861,42.996,43.1185,760.06332667418,0
+RFDA.US,D,20220713,000000,42.8964,43.1653,42.8964,43.0065,5917.8510533918,0
+RFDA.US,D,20220714,000000,42.2291,42.7869,42.1793,42.7072,8663.9186867523,0
+RFDA.US,D,20220715,000000,43.2749,43.3985,43.2351,43.3985,1559.2844733487,0
+RFDA.US,D,20220718,000000,43.6932,43.6932,43.1168,43.1168,7737.1836134098,0
+RFDA.US,D,20220719,000000,43.62,44.4003,43.6036,44.3007,8145.8306067472,0
+RFDA.US,D,20220720,000000,44.0906,44.3207,44.0617,44.1507,1461.8919466811,0
+RFDA.US,D,20220721,000000,43.6624,44.2477,43.6125,44.2477,5182.5555944004,0
+RFDA.US,D,20220722,000000,44.0615,44.0615,43.7238,43.9518,2584.7632716996,0
+RFDA.US,D,20220725,000000,44.0297,44.1172,43.9318,44.1172,4852.8203806008,0
+RFDA.US,D,20220726,000000,44.0915,44.0915,43.832,43.842,2324.1822516756,0
+RFDA.US,D,20220727,000000,44.2711,44.77,44.2212,44.7001,15247.998610174,0
+RFDA.US,D,20220728,000000,44.7101,45.3187,44.5904,45.2807,9389.9368330956,0
+RFDA.US,D,20220729,000000,45.5881,45.9373,45.5881,45.9074,2193.8917416636,0
+RFDA.US,D,20220801,000000,45.209,45.8475,45.209,45.7434,7502.7289073064,0
+RFDA.US,D,20220802,000000,45.5781,45.7977,45.413,45.413,9265.659731238,0
+RFDA.US,D,20220803,000000,45.4784,45.9074,45.4185,45.7278,9468.1111391028,0
+RFDA.US,D,20220804,000000,45.6979,45.6979,45.5332,45.5583,2917.5051895764,0
+RFDA.US,D,20220805,000000,45.3686,45.5382,45.2489,45.5083,18528.312758399,0
+RFDA.US,D,20220808,000000,45.9284,45.9628,45.5183,45.6126,3610.0493620248,0
+RFDA.US,D,20220809,000000,45.2489,45.5617,45.2489,45.5617,4432.8840444852,0
+RFDA.US,D,20220810,000000,46.1569,46.4263,46.107,46.2866,12728.38059348,0
+RFDA.US,D,20220811,000000,46.3664,46.8653,46.3664,46.4699,2142.7777723512,0
+RFDA.US,D,20220812,000000,46.6657,47.1147,46.6657,47.0812,15029.51144723,0
+RFDA.US,D,20220815,000000,46.8806,47.2076,46.8603,47.2076,3186.1040871396,0
+RFDA.US,D,20220816,000000,47.6336,47.6336,47.1247,47.3941,33019.62417581,0
+RFDA.US,D,20220817,000000,47.1646,47.5138,46.6059,47.1546,8519.9971200924,0
+RFDA.US,D,20220818,000000,47.0149,47.2694,47.0149,47.1839,3492.787903014,0
+RFDA.US,D,20220819,000000,46.8054,46.8653,46.7655,46.7655,10188.717882938,0
+RFDA.US,D,20220822,000000,45.9773,46.0621,45.7577,45.8276,22501.171079072,0
+RFDA.US,D,20220823,000000,45.3686,45.9473,45.3686,45.8475,4297.5823610112,0
+RFDA.US,D,20220824,000000,45.7577,45.8775,45.7079,45.8256,8623.2272934096,0
+RFDA.US,D,20220825,000000,46.4362,46.4362,45.9984,46.3271,5504.2729306608,0
+RFDA.US,D,20220826,000000,46.3863,46.3863,44.9795,44.9795,6394.257337512,0
+RFDA.US,D,20220829,000000,44.8398,44.9695,44.7324,44.7324,18478.201023779,0
+RFDA.US,D,20220830,000000,44.6303,44.6303,44.0716,44.1283,14166.587377074,0
+RFDA.US,D,20220831,000000,44.0516,44.1414,43.7422,43.7422,5666.6349508296,0
+RFDA.US,D,20220901,000000,43.1935,43.7323,43.1935,43.7223,208805.57581462,0
+RFDA.US,D,20220902,000000,44.0516,44.3708,43.3032,43.3631,5580.4427672832,0
+RFDA.US,D,20220906,000000,43.5128,43.5128,42.974,43.0538,12565.016338619,0
+RFDA.US,D,20220907,000000,43.1935,43.7097,43.1336,43.7097,1339.9877837388,0
+RFDA.US,D,20220908,000000,43.5477,43.9119,43.403,43.8734,10893.288871696,0
+RFDA.US,D,20220909,000000,44.311,44.74,44.2511,44.5504,13086.178378667,0
+RFDA.US,D,20220912,000000,45.0194,45.2189,45.0094,45.1424,7948.7233454244,0
+RFDA.US,D,20220913,000000,44.3609,44.3609,43.3367,43.3367,1046.3330188656,0
+RFDA.US,D,20220914,000000,43.4729,43.7522,43.3584,43.5749,4256.4907386228,0
+RFDA.US,D,20220915,000000,43.3731,43.6824,43.0239,43.2,15960.58747647,0
+RFDA.US,D,20220916,000000,42.6247,42.9571,42.6247,42.9571,8565.0976812504,0
+RFDA.US,D,20220919,000000,42.8991,43.1436,42.8991,43.1219,16349.454537121,0
+RFDA.US,D,20220920,000000,42.6846,42.6946,42.3753,42.6408,1630.6358445348,0
+RFDA.US,D,20220921,000000,42.866,42.866,42.0061,42.0623,1744.8905994684,0
+RFDA.US,D,20220922,000000,41.6669,41.7367,41.4973,41.4973,7341.36912183,0
+RFDA.US,D,20220923,000000,40.5294,40.6022,40.0405,40.4884,5383.0025328804,0
+RFDA.US,D,20220926,000000,40.27,40.4895,39.6813,39.8754,15282.074589715,0
+RFDA.US,D,20220927,000000,40.3099,40.3698,39.5716,39.6079,1902.2414461752,0
+RFDA.US,D,20220928,000000,39.9203,40.3498,39.8809,40.3257,19625.759746577,0
+RFDA.US,D,20220929,000000,39.9906,39.9906,39.0328,39.3091,9231.5837516964,0
+RFDA.US,D,20220930,000000,39.5616,39.5716,38.8432,38.8532,8505.9658343988,0
+RFDA.US,D,20221003,000000,39.1824,40.0305,39.1625,39.8509,346685.00691747,0
+RFDA.US,D,20221004,000000,40.5195,41.3775,40.5195,41.1381,185732.12872618,0
+RFDA.US,D,20221005,000000,40.709,41.0183,40.2201,40.8088,27493.302081917,0
+RFDA.US,D,20221006,000000,40.7589,40.8088,40.3376,40.3376,1355.0213041248,0
+RFDA.US,D,20221007,000000,39.841,39.841,39.1725,39.333,3218.1755972964,0
+RFDA.US,D,20221010,000000,39.4618,39.4618,38.8831,39.0328,15069.600834926,0
+RFDA.US,D,20221011,000000,38.8532,39.5217,38.7634,39.0328,11216.008442648,0
+RFDA.US,D,20221012,000000,39.0228,39.1126,38.9579,38.9948,8739.486517728,0
+RFDA.US,D,20221013,000000,38.3543,40.0206,38.3543,40.0106,14171.598550536,0
+RFDA.US,D,20221014,000000,39.7512,39.9407,39.3221,39.3378,8024.8931820468,0
+RFDA.US,D,20221017,000000,40.1303,40.3299,40.1004,40.1902,9044.1658642176,0
+RFDA.US,D,20221018,000000,40.4596,40.7008,40.3099,40.5629,4720.525401204,0
+RFDA.US,D,20221019,000000,40.0969,40.274,40.0969,40.274,5398.0360532664,0
+RFDA.US,D,20221020,000000,40.5874,40.5874,39.9,40.0127,3861,0
+RFDA.US,D,20221021,000000,39.83,41.09,39.83,40.79,15126,0
+RFDA.US,D,20221024,000000,40.93,41.3,40.855,41.17,38999,0
+RFDA.US,D,20221025,000000,41.66,41.8778,41.6251,41.8778,6062,0
+RFDA.US,D,20221026,000000,42.01,42.11,41.54,41.59,15333,0
+RFDA.US,D,20221027,000000,42.02,42.02,41.56,41.5658,9604,0
+RFDA.US,D,20221028,000000,41.93,42.54,41.93,42.27,3559,0
+RFDA.US,D,20221031,000000,42.23,42.49,42.23,42.4003,5021,0
+RFDA.US,D,20221101,000000,42.42,42.42,42.13,42.23,6551,0
+RFDA.US,D,20221102,000000,42.05,42.56,41.3572,41.3572,5028,0
+RFDA.US,D,20221103,000000,40.5551,40.93,40.52,40.89,2684,0
+RFDA.US,D,20221104,000000,41.55,41.88,41.04,41.5936,11759,0
+RFDA.US,D,20221107,000000,41.575,41.9308,41.53,41.9308,1461,0
+RFDA.US,D,20221108,000000,41.97,42.44,41.97,42.2127,2169,0
+RFDA.US,D,20221109,000000,41.68,41.69,41.2053,41.2053,1297,0
+RFDA.US,D,20221110,000000,42.31,43.2399,42.31,43.22,29656,0
+RFDA.US,D,20221111,000000,43.5,43.63,43.49,43.6074,3988,0
+RFDA.US,D,20221114,000000,43.62,43.84,43.31,43.31,7495,0
+RFDA.US,D,20221115,000000,43.9,44.09,43.38,43.59,7543,0
+RFDA.US,D,20221116,000000,43.73,43.73,43.13,43.2471,8654,0
+RFDA.US,D,20221117,000000,42.78,43.25,42.78,43.23,13881,0
+RFDA.US,D,20221118,000000,43.32,43.4303,43.23,43.4303,4261,0
+RFDA.US,D,20221121,000000,43.05,43.4299,43.05,43.3809,4795,0
+RFDA.US,D,20221122,000000,43.75,44.05,43.75,44.05,7356,0
+RFDA.US,D,20221123,000000,44.13,44.19,43.95,44.1621,15785,0
+RFDA.US,D,20221125,000000,44.3,44.3,44.1334,44.1334,231,0
+RFDA.US,D,20221128,000000,43.7457,43.7457,43.4872,43.4872,2070,0
+RFDA.US,D,20221129,000000,43.545,43.6571,43.35,43.5959,18533,0
+RFDA.US,D,20221130,000000,43.48,44.6894,43.42,44.6894,4532,0
+RFDA.US,D,20221201,000000,44.7,44.82,44.67,44.7539,4885,0
+RFDA.US,D,20221202,000000,44.27,44.68,44.27,44.68,4211,0
+RFDA.US,D,20221205,000000,44.21,44.21,43.79,43.7951,2669,0
+RFDA.US,D,20221206,000000,43.31,43.39,43.0698,43.2106,1702,0
+RFDA.US,D,20221207,000000,43.07,43.24,43.07,43.0941,1477,0
+RFDA.US,D,20221208,000000,43.46,43.46,43.21,43.3592,2134,0
+RFDA.US,D,20221209,000000,46.04,46.04,43.02,43.072,17519,0
+RFDA.US,D,20221212,000000,43.185,43.6,42.6,43.6,196431,0
+RFDA.US,D,20221213,000000,44.37,44.58,43.746,44.02,10077,0
+RFDA.US,D,20221214,000000,44.37,44.37,43.58,43.8347,15779,0
+RFDA.US,D,20221215,000000,42.83,42.83,42.48,42.63,4470,0
+RFDA.US,D,20221216,000000,42.02,42.1258,41.81,41.98,9264,0
+RFDA.US,D,20221219,000000,41.87,41.88,41.4,41.6154,2132,0
+RFDA.US,D,20221220,000000,41.29,41.79,41.29,41.6586,6947,0
+RFDA.US,D,20221221,000000,41.84,42.345,41.84,42.2164,6426,0
+RFDA.US,D,20221222,000000,41.825,41.825,41.09,41.7161,15967,0
+RFDA.US,D,20221223,000000,41.679,42.0082,41.679,42.0082,9523,0
+RFDA.US,D,20221227,000000,41.96,42.09,41.79,42.08,8494,0
+RFDA.US,D,20221228,000000,39.11,42.08,39.11,41.23,3401,0
+RFDA.US,D,20221229,000000,41.4402,41.9599,41.4402,41.9201,3711,0
+RFDA.US,D,20221230,000000,41.99,41.99,41.66,41.93,8220,0
+RFDA.US,D,20230103,000000,42.58,42.58,41.44,41.8025,2662,0
+RFDA.US,D,20230104,000000,42.49,42.49,41.95,41.99,31476,0
+RFDA.US,D,20230105,000000,41.83,41.8881,41.5,41.8278,2080,0
+RFDA.US,D,20230106,000000,42.15,43.04,42.15,42.8953,5087,0
+RFDA.US,D,20230109,000000,42.9901,42.9901,42.7487,42.7487,268,0
+RFDA.US,D,20230110,000000,43.0059,43.0059,42.9908,42.9908,235,0
+RFDA.US,D,20230111,000000,43.4199,43.4352,43.0049,43.4352,4442,0
+RFDA.US,D,20230112,000000,43.83,43.8762,43.59,43.7357,1075,0
+RFDA.US,D,20230113,000000,43.4,43.8694,43.4,43.8694,1349,0
+RFDA.US,D,20230117,000000,43.6875,43.6875,43.61,43.6519,3435,0
+RFDA.US,D,20230118,000000,43.64,43.64,42.9292,42.9292,7153,0
+RFDA.US,D,20230119,000000,42.69,42.9516,42.69,42.7373,2286,0
+RFDA.US,D,20230120,000000,42.8,43.3776,42.8,43.3776,2893,0
+RFDA.US,D,20230123,000000,43.67,43.9781,43.67,43.7888,15961,0
+RFDA.US,D,20230124,000000,43.57,43.7399,43.51,43.7313,17356,0
+RFDA.US,D,20230125,000000,43.39,43.7117,43.29,43.42,26732,0
+RFDA.US,D,20230126,000000,43.9099,44.0842,43.76,44.0842,41037,0
+RFDA.US,D,20230127,000000,44.07,44.28,43.7,44.1698,11743,0
+RFDA.US,D,20230130,000000,44.06,44.0601,43.605,43.605,664,0
+RFDA.US,D,20230131,000000,43.99,44.14,43.67,44.0905,15298,0
+RFDA.US,D,20230201,000000,43.86,44.7699,43.67,44.6869,6115,0
+RFDA.US,D,20230202,000000,45.415,45.415,45.3719,45.3719,488,0
+RFDA.US,D,20230203,000000,45.29,45.329,44.73,44.85,4909,0
+RFDA.US,D,20230206,000000,44.4,44.48,44.016,44.4376,5883,0
+RFDA.US,D,20230207,000000,44.68,45.0375,44.45,45.0375,612,0
+RFDA.US,D,20230208,000000,44.54,44.54,44.43,44.4472,1567,0
+RFDA.US,D,20230209,000000,44.5248,44.5248,44.0214,44.0214,605,0
+RFDA.US,D,20230210,000000,44.26,44.3088,44.0001,44.3088,1099,0
+RFDA.US,D,20230213,000000,44.52,44.8504,44.28,44.8504,2782,0
+RFDA.US,D,20230214,000000,44.45,44.86,44.45,44.7675,2338,0
+RFDA.US,D,20230215,000000,44.4365,44.7575,44.4365,44.7575,534,0
+RFDA.US,D,20230216,000000,44.66,44.88,44.43,44.4821,4338,0
+RFDA.US,D,20230217,000000,44.2453,44.3495,44.2453,44.3495,1029,0
+RFDA.US,D,20230221,000000,43.51,43.51,43.3601,43.4167,4675,0
+RFDA.US,D,20230222,000000,43.41,43.5575,43.2402,43.2402,3233,0
+RFDA.US,D,20230223,000000,43.26,43.4846,43.26,43.4846,4327,0
+RFDA.US,D,20230224,000000,42.78,43.04,42.78,43.0321,1742,0
+RFDA.US,D,20230227,000000,43.32,43.53,42.9618,42.9618,8012,0
+RFDA.US,D,20230228,000000,43.34,43.34,42.8247,42.8247,2903,0
+RFDA.US,D,20230301,000000,42.6547,42.6547,42.4419,42.46,3841,0
+RFDA.US,D,20230302,000000,42.84,42.84,42.29,42.6851,2127,0
+RFDA.US,D,20230303,000000,42.81,43.2128,42.81,43.2128,3190,0
+RFDA.US,D,20230306,000000,43.45,43.45,43.24,43.2463,7539,0
+RFDA.US,D,20230307,000000,43.1,43.1,42.5757,42.5757,984,0
+RFDA.US,D,20230308,000000,42.399,42.6,42.399,42.569,930,0
+RFDA.US,D,20230309,000000,43.14,43.14,41.7293,41.7293,1077,0
+RFDA.US,D,20230310,000000,41.6204,41.6204,40.93,40.9813,2260,0
+RFDA.US,D,20230313,000000,40.81,41.16,40.81,40.8261,1255,0
+RFDA.US,D,20230314,000000,41.0214,41.3994,41.0214,41.3994,489,0
+RFDA.US,D,20230315,000000,41.04,41.2099,40.79,41.0957,10435,0
+RFDA.US,D,20230316,000000,40.8898,41.6969,40.8898,41.6969,885,0
+RFDA.US,D,20230317,000000,41.1661,41.1661,41.045,41.1378,1546,0
+RFDA.US,D,20230320,000000,41.43,41.66,41.425,41.6115,11195,0
+RFDA.US,D,20230321,000000,41.95,42.1239,41.95,42.1178,853,0
+RFDA.US,D,20230322,000000,41.66,42.05,41.28,41.28,2842,0
+RFDA.US,D,20230323,000000,41.455,41.455,41.0701,41.0701,1148,0
+RFDA.US,D,20230324,000000,40.74,41.38,40.74,41.3518,8957,0
+RFDA.US,D,20230327,000000,41.62,41.73,41.6165,41.6165,6989,0
+RFDA.US,D,20230328,000000,41.5286,41.6128,41.5286,41.6128,1173,0
+RFDA.US,D,20230329,000000,42.1235,42.2,41.95,42.13,5049,0
+RFDA.US,D,20230330,000000,42.52,42.52,42.32,42.3937,3766,0
+RFDA.US,D,20230331,000000,41.62,43.0562,41.62,43.0562,3787,0
+RFDA.US,D,20230403,000000,43.28,43.28,43.02,43.2016,2347,0
+RFDA.US,D,20230404,000000,42.8,42.875,42.72,42.8665,1350,0
+RFDA.US,D,20230405,000000,42.87,42.9325,42.68,42.9325,563,0
+RFDA.US,D,20230406,000000,42.8788,43.0902,42.8788,43.0902,656,0
+RFDA.US,D,20230410,000000,43.01,43.19,42.98,43.19,3839,0
+RFDA.US,D,20230411,000000,43.2797,43.43,43.2247,43.2247,1516,0
+RFDA.US,D,20230412,000000,43.3864,43.3864,42.87,42.9631,5488,0
+RFDA.US,D,20230413,000000,43.2402,43.49,43.2402,43.4544,2685,0
+RFDA.US,D,20230414,000000,43.5,43.58,43.2074,43.3333,4879,0
+RFDA.US,D,20230417,000000,43.37,43.5593,43.315,43.5443,20973,0
+RFDA.US,D,20230418,000000,43.47,43.4827,43.468,43.4827,886,0
+RFDA.US,D,20230419,000000,43.18,43.49,43.17,43.4334,3066,0
+RFDA.US,D,20230420,000000,42.93,42.9543,42.92,42.9543,2000,0
+RFDA.US,D,20230421,000000,42.925,42.9781,42.905,42.9781,1330,0
+RFDA.US,D,20230424,000000,42.8,42.99,42.8,42.92,2624,0
+RFDA.US,D,20230425,000000,42.62,42.62,42.283,42.283,10271,0
+RFDA.US,D,20230426,000000,42.2731,42.28,42.07,42.07,437,0
+RFDA.US,D,20230427,000000,42.33,42.8498,42.3,42.8498,2233,0
+RFDA.US,D,20230428,000000,42.89,43.2309,42.79,43.2309,1793,0
+RFDA.US,D,20230501,000000,43.1687,43.1696,43.1687,43.1696,203,0
+RFDA.US,D,20230502,000000,42.3001,42.4278,42.3001,42.4278,454,0
+RFDA.US,D,20230503,000000,42.2,42.2,42.0397,42.0397,116,0
+RFDA.US,D,20230504,000000,41.7118,41.85,41.5971,41.8029,8353,0
+RFDA.US,D,20230505,000000,42.63,42.8101,42.63,42.7819,1338,0
+RFDA.US,D,20230508,000000,42.73,42.76,42.73,42.76,2228,0
+RFDA.US,D,20230509,000000,42.56,42.5601,42.5294,42.5294,1666,0
+RFDA.US,D,20230510,000000,42.57,42.7608,42.53,42.7608,3717,0
+RFDA.US,D,20230511,000000,42.53,42.54,42.3,42.54,4525,0
+RFDA.US,D,20230512,000000,42.3,42.44,42.2751,42.44,8894,0
+RFDA.US,D,20230515,000000,42.75,42.75,42.47,42.64,3400,0
+RFDA.US,D,20230516,000000,42.37,42.415,41.91,42.14,6285,0
+RFDA.US,D,20230517,000000,42.5001,42.7728,42.5001,42.7728,707,0
+RFDA.US,D,20230518,000000,42.93,43.1802,42.835,43.1802,8274,0
+RFDA.US,D,20230519,000000,42.99,43.11,42.99,43.0568,4650,0
+RFDA.US,D,20230522,000000,43.2535,43.2535,42.98,43.2105,2352,0
+RFDA.US,D,20230523,000000,43.26,43.4397,42.9915,42.9915,2519,0
+RFDA.US,D,20230524,000000,42.69,42.6992,42.39,42.6992,1151,0
+RFDA.US,D,20230525,000000,42.52,42.7852,42.52,42.7852,430,0
+RFDA.US,D,20230526,000000,42.9,43.31,42.6,42.93,2758,0
+RFDA.US,D,20230530,000000,43.64,43.64,43.46,43.5099,2023,0
+RFDA.US,D,20230531,000000,43.17,43.2499,43.0601,43.2061,6623,0
+RFDA.US,D,20230601,000000,43.15,43.695,43.15,43.695,566,0
+RFDA.US,D,20230602,000000,44.185,44.6687,44.185,44.6596,1076,0
+RFDA.US,D,20230605,000000,44.75,44.75,44.5266,44.5266,10938,0
+RFDA.US,D,20230606,000000,44.8287,44.9,44.8287,44.9,487,0
+RFDA.US,D,20230607,000000,45.145,45.145,44.99,45.0857,2829,0
+RFDA.US,D,20230608,000000,44.94,45.32,44.94,45.2714,4702,0
+RFDA.US,D,20230609,000000,45.1087,45.19,45.1087,45.1269,2586,0
+RFDA.US,D,20230612,000000,45.15,45.415,45.14,45.415,1185,0
+RFDA.US,D,20230613,000000,45.63,45.6469,45.62,45.6469,3092,0
+RFDA.US,D,20230614,000000,45.73,45.73,45.3805,45.5852,1217,0
+RFDA.US,D,20230615,000000,45.39,46.205,45.39,46.1322,13908,0
+RFDA.US,D,20230616,000000,46.05,46.05,46.01,46.0286,593,0
+RFDA.US,D,20230620,000000,45.78,45.7903,45.63,45.63,514,0
+RFDA.US,D,20230621,000000,45.48,45.6399,45.44,45.44,1732,0
+RFDA.US,D,20230622,000000,45.2099,45.2613,45.2099,45.2613,728,0
+RFDA.US,D,20230623,000000,44.93,45.04,44.48,44.72,5273,0
+RFDA.US,D,20230626,000000,44.88,45.03,44.88,44.9012,1096,0
+RFDA.US,D,20230627,000000,45.21,45.421,45.21,45.4034,1914,0
+RFDA.US,D,20230628,000000,45.355,45.355,45.3406,45.3406,676,0
+RFDA.US,D,20230629,000000,45.6098,45.6872,45.6098,45.6872,978,0
+RFDA.US,D,20230630,000000,46.104,46.13,46.104,46.13,442,0
+RFDA.US,D,20230703,000000,46.275,46.284,46.24,46.2826,2394,0
+RFDA.US,D,20230705,000000,46.27,46.28,46.0796,46.0796,3201,0
+RFDA.US,D,20230706,000000,45.83,45.83,45.6463,45.6463,201,0
+RFDA.US,D,20230707,000000,45.86,45.86,45.6611,45.6611,447,0
+RFDA.US,D,20230710,000000,45.46,45.6579,45.46,45.6135,900,0
+RFDA.US,D,20230711,000000,45.84,46.0799,45.84,46.04,3132,0
+RFDA.US,D,20230712,000000,46.5,46.54,46.3975,46.3975,2788,0
+RFDA.US,D,20230713,000000,46.8453,46.8453,46.8453,46.8453,27,0
+RFDA.US,D,20230714,000000,46.653,46.653,46.5168,46.5168,832,0
+RFDA.US,D,20230717,000000,46.55,46.6955,46.5442,46.6266,4057,0
+RFDA.US,D,20230718,000000,47.05,47.1573,47.05,47.0878,54118,0
+RFDA.US,D,20230719,000000,47.12,47.4,47.12,47.3925,1596,0
+RFDA.US,D,20230720,000000,47.1788,47.1788,47.1788,47.1788,103,0
+RFDA.US,D,20230721,000000,47.29,47.3,47.2013,47.2013,3438,0
+RFDA.US,D,20230724,000000,47.5,47.61,47.43,47.4715,10304,0
+RFDA.US,D,20230725,000000,47.555,47.5601,47.5,47.5268,3454,0
+RFDA.US,D,20230726,000000,47.41,47.41,47.32,47.3928,3231,0
+RFDA.US,D,20230727,000000,47.7,47.7599,47.0739,47.0739,4718,0
+RFDA.US,D,20230728,000000,47.42,47.5799,47.41,47.4595,26430,0
+RFDA.US,D,20230731,000000,47.5825,47.5825,47.5599,47.5687,1833,0
+RFDA.US,D,20230801,000000,47.455,47.455,47.34,47.34,1577,0
+RFDA.US,D,20230802,000000,46.79,46.79,46.48,46.48,6825,0
+RFDA.US,D,20230803,000000,46.574,46.7959,46.574,46.7959,1332,0
+RFDA.US,D,20230804,000000,47.04,47.08,46.13,46.14,3032,0
+RFDA.US,D,20230807,000000,46.73,46.8287,46.66,46.8287,936,0
+RFDA.US,D,20230808,000000,46.22,46.48,46.04,46.4375,2330,0
+RFDA.US,D,20230809,000000,46.57,46.57,46.11,46.11,5769,0
+RFDA.US,D,20230810,000000,46.7259,46.77,45.82,45.82,1879,0
+RFDA.US,D,20230811,000000,46.02,46.0447,45.99,46.0447,957,0
+RFDA.US,D,20230814,000000,46.06,46.06,45.91,46.0102,754,0
+RFDA.US,D,20230815,000000,45.604,45.604,45.5459,45.5459,774,0
+RFDA.US,D,20230816,000000,45.57,45.57,45,45.0702,3665,0
+RFDA.US,D,20230817,000000,45.329,45.329,44.661,44.8701,1786,0
+RFDA.US,D,20230818,000000,44.66,45.0028,44.66,45.0028,13063,0
+RFDA.US,D,20230821,000000,44.97,45.2112,44.96,45.2112,2121,0
+RFDA.US,D,20230822,000000,45.26,45.28,44.8501,44.87,15899,0
+RFDA.US,D,20230823,000000,45.06,45.3696,45.06,45.3696,352,0
+RFDA.US,D,20230824,000000,45.245,45.245,44.8654,44.8654,2882,0
+RFDA.US,D,20230825,000000,44.84,45.1,44.61,45.0187,1982,0
+RFDA.US,D,20230828,000000,45.3,45.3,45.24,45.29,1128,0
+RFDA.US,D,20230829,000000,45.805,45.865,45.805,45.85,3922,0
+RFDA.US,D,20230830,000000,46.0618,46.0618,46.0077,46.0077,246,0
+RFDA.US,D,20230831,000000,46.11,46.11,45.9481,45.9481,1073,0
+RFDA.US,D,20230901,000000,46.235,46.2436,46.235,46.2436,312,0
+RFDA.US,D,20230905,000000,45.99,45.99,45.79,45.7988,835,0
+RFDA.US,D,20230906,000000,45.15,45.2757,45.15,45.2757,588,0
+RFDA.US,D,20230907,000000,45.129,45.1398,45.0387,45.0817,1353,0
+RFDA.US,D,20230908,000000,45.29,45.29,45.23,45.24,2704,0
+RFDA.US,D,20230911,000000,45.28,45.37,45.28,45.3194,536,0
+RFDA.US,D,20230912,000000,45.27,45.4671,45.27,45.4207,1275,0
+RFDA.US,D,20230913,000000,45.28,45.28,45.2779,45.2779,218,0
+RFDA.US,D,20230914,000000,45.58,45.82,45.58,45.7912,2396,0
+RFDA.US,D,20230915,000000,45.39,45.44,45.3677,45.3677,1670,0
+RFDA.US,D,20230918,000000,45.355,45.41,45.2823,45.2823,1889,0
+RFDA.US,D,20230919,000000,45.08,45.24,45.06,45.23,5820,0
+RFDA.US,D,20230920,000000,45.36,45.39,44.9056,44.9056,25771,0
+RFDA.US,D,20230921,000000,44.4,44.4,44.0606,44.0606,3348,0
+RFDA.US,D,20230922,000000,44.2,44.24,43.9827,43.9827,1497,0
+RFDA.US,D,20230925,000000,43.88,44.24,43.88,44.2337,1860,0
+RFDA.US,D,20230926,000000,43.89,43.9375,43.5415,43.5415,442,0
+RFDA.US,D,20230927,000000,43.66,43.7301,43.6087,43.6087,890,0
+RFDA.US,D,20230928,000000,43.83,43.8858,43.83,43.8858,1103,0
+RFDA.US,D,20230929,000000,44.112,44.112,43.7688,43.7688,555,0
+RFDA.US,D,20231002,000000,43.44,43.4993,43.32,43.4993,3463,0
+RFDA.US,D,20231003,000000,43.22,43.22,42.78,42.8495,1995,0
+RFDA.US,D,20231004,000000,42.82,43.13,42.82,43.03,4472,0
+RFDA.US,D,20231005,000000,43.0696,43.1509,43.0696,43.1509,866,0
+RFDA.US,D,20231006,000000,42.9892,43.7,42.9892,43.5721,5510,0
+RFDA.US,D,20231009,000000,43.5601,44.009,43.5601,44.009,426,0
+RFDA.US,D,20231010,000000,44.129,44.129,44.129,44.129,6374,0
+RFDA.US,D,20231011,000000,44.45,44.46,44.45,44.4564,3862,0
+RFDA.US,D,20231012,000000,44.45,44.45,43.91,44.1645,3640,0
+RFDA.US,D,20231013,000000,43.95,44.1199,43.9101,43.9101,616,0
+RFDA.US,D,20231016,000000,44.23,44.48,44.23,44.4731,4726,0
+RFDA.US,D,20231017,000000,44.3505,44.78,44.35,44.6268,4272,0
+RFDA.US,D,20231018,000000,44.38,44.44,44.0461,44.0461,835,0
+RFDA.US,D,20231019,000000,44.03,44.03,43.7074,43.7074,1543,0
+RFDA.US,D,20231020,000000,43.56,43.56,43.1514,43.1514,426,0
+RFDA.US,D,20231023,000000,43.242,43.27,42.8,42.824,9283,0
+RFDA.US,D,20231024,000000,43.18,43.2499,43.03,43.21,1543,0
+RFDA.US,D,20231025,000000,42.744,42.8299,42.6049,42.6049,3848,0
+RFDA.US,D,20231026,000000,42.61,42.66,42.24,42.3475,973,0
+RFDA.US,D,20231027,000000,42.34,42.34,41.81,41.8684,4809,0
+RFDA.US,D,20231030,000000,42.16,42.3364,42.1,42.3364,841,0
+RFDA.US,D,20231031,000000,42.432,42.6609,42.432,42.6609,1766,0
+RFDA.US,D,20231101,000000,42.92,43.0201,42.68,43.0201,9489,0
+RFDA.US,D,20231102,000000,43.32,44.0248,43.32,44.0248,1781,0
+RFDA.US,D,20231103,000000,44.47,44.54,44.47,44.4792,3224,0
+RFDA.US,D,20231106,000000,44.43,44.45,44.265,44.334,11218,0
+RFDA.US,D,20231107,000000,44.16,44.3855,44.11,44.2736,2546,0
+RFDA.US,D,20231108,000000,44.115,44.185,44.115,44.14,1958,0
+RFDA.US,D,20231109,000000,44.23,44.23,43.7706,43.7706,310,0
+RFDA.US,D,20231110,000000,43.7701,44.32,43.7701,44.2999,1938,0
+RFDA.US,D,20231113,000000,44.16,44.3225,44.16,44.1981,923,0
+RFDA.US,D,20231114,000000,45.16,45.3297,45.16,45.3163,1851,0
+RFDA.US,D,20231115,000000,45.48,45.48,45.4505,45.4505,720,0
+RFDA.US,D,20231116,000000,45.23,45.23,45.05,45.1016,293,0
+RFDA.US,D,20231117,000000,45.335,45.3767,45.335,45.3767,1596,0
+RFDA.US,D,20231120,000000,45.52,45.5433,45.52,45.5433,1209,0
+RFDA.US,D,20231121,000000,45.11,45.17,45.11,45.166,2510,0
+RFDA.US,D,20231122,000000,45.3809,45.4081,45.31,45.4081,2519,0
+RFDA.US,D,20231124,000000,45.49,45.49,45.472,45.472,228,0
+RFDA.US,D,20231127,000000,45.42,45.46,45.33,45.4142,1587,0
+RFDA.US,D,20231128,000000,45.31,45.54,45.31,45.453,9407,0
+RFDA.US,D,20231129,000000,45.68,45.69,45.4905,45.4905,2104,0
+RFDA.US,D,20231130,000000,45.63,45.6533,45.5,45.63,4960,0
+RFDA.US,D,20231201,000000,45.7757,46.3138,45.7757,46.3138,1424,0
+RFDA.US,D,20231204,000000,46.12,46.1895,46.0609,46.1895,1475,0
+RFDA.US,D,20231205,000000,46.02,46.14,46.01,46.0422,4968,0
+RFDA.US,D,20231206,000000,46.262,46.2748,45.7637,45.7637,1826,0
+RFDA.US,D,20231207,000000,46.08,46.15,46.06,46.11,2632,0
+RFDA.US,D,20231208,000000,46.26,46.364,46.2079,46.364,3353,0
+RFDA.US,D,20231211,000000,46.2902,46.4458,46.2902,46.4458,2333,0
+RFDA.US,D,20231212,000000,46.4,46.455,46.35,46.4154,1917,0
+RFDA.US,D,20231213,000000,46.5,47.3,46.43,47.3,4220,0
+RFDA.US,D,20231214,000000,48.05,48.05,47.62,47.7435,2688,0
+RFDA.US,D,20231215,000000,47.595,47.595,47.3479,47.4707,3164,0
+RFDA.US,D,20231218,000000,47.6652,47.7,47.61,47.6247,21214,0
+RFDA.US,D,20231219,000000,47.36,47.7342,47.36,47.7342,1431,0
+RFDA.US,D,20231220,000000,47.92,47.975,47.16,47.16,3371,0
+RFDA.US,D,20231221,000000,47.49,47.557,47.31,47.557,4482,0
+RFDA.US,D,20231222,000000,47.9,47.9099,47.6995,47.6995,1549,0
+RFDA.US,D,20231226,000000,47.9308,47.9999,47.915,47.9438,1088,0
+RFDA.US,D,20231227,000000,48.0346,48.0346,47.8367,47.8367,988,0
+RFDA.US,D,20231228,000000,47.95,47.95,47.9339,47.9339,833,0
+RFDA.US,D,20231229,000000,47.81,47.81,47.55,47.6687,2693,0
+RFDA.US,D,20240102,000000,47.7153,47.7153,47.7153,47.7153,64,0
+RFDA.US,D,20240103,000000,47.42,47.6797,47.3048,47.3048,3361,0
+RFDA.US,D,20240104,000000,47.49,47.54,47.1777,47.1777,2154,0
+RFDA.US,D,20240105,000000,47.207,47.32,47.207,47.2143,1195,0
+RFDA.US,D,20240108,000000,47.3015,47.71,47.3015,47.71,2900,0
+RFDA.US,D,20240109,000000,47.33,47.54,47.33,47.415,5618,0
+RFDA.US,D,20240110,000000,47.45,47.6001,47.405,47.5875,1081,0
+RFDA.US,D,20240111,000000,47.38,47.5036,47.38,47.5036,499,0
+RFDA.US,D,20240112,000000,47.77,47.77,47.49,47.5214,566,0
+RFDA.US,D,20240116,000000,47.31,47.31,47,47.0971,11472,0
+RFDA.US,D,20240117,000000,46.86,46.86,46.55,46.7215,6644,0
+RFDA.US,D,20240118,000000,46.75,46.9,46.685,46.9,4212,0
+RFDA.US,D,20240119,000000,46.97,47.4538,46.97,47.4538,2235,0
+RFDA.US,D,20240122,000000,47.75,47.8334,47.75,47.8334,1329,0
+RFDA.US,D,20240123,000000,47.88,47.9535,47.75,47.9535,5080,0
+RFDA.US,D,20240124,000000,48.22,48.26,47.9501,47.9727,4907,0
+RFDA.US,D,20240125,000000,48.1317,48.19,47.98,48.19,1732,0
+RFDA.US,D,20240126,000000,48.34,48.35,48.1901,48.2851,1853,0
+RFDA.US,D,20240129,000000,48.1301,48.4638,48.1301,48.4638,748,0
+RFDA.US,D,20240130,000000,48.37,48.38,48.248,48.3206,3480,0
+RFDA.US,D,20240131,000000,47.91,47.91,47.2316,47.2316,1452,0
+RFDA.US,D,20240201,000000,47.41,47.59,47.37,47.59,1367,0
+RFDA.US,D,20240202,000000,47.72,47.92,47.72,47.8625,2407,0
+RFDA.US,D,20240205,000000,47.41,47.59,47.37,47.5287,1415,0
+RFDA.US,D,20240206,000000,47.6001,47.6001,47.5807,47.5807,466,0
+RFDA.US,D,20240207,000000,47.54,47.6148,47.54,47.6148,464,0
+RFDA.US,D,20240208,000000,47.61,47.6827,47.61,47.6827,756,0
+RFDA.US,D,20240209,000000,48.015,48.058,48.015,48.058,1246,0
+RFDA.US,D,20240212,000000,47.93,48.4584,47.93,48.4267,4407,0
+RFDA.US,D,20240213,000000,47.54,47.63,47.445,47.4884,1030,0
+RFDA.US,D,20240214,000000,47.74,47.93,47.67,47.93,3615,0
+RFDA.US,D,20240215,000000,48.15,48.4492,48.15,48.4476,3268,0
+RFDA.US,D,20240216,000000,48.23,48.4701,48.23,48.2782,2333,0
+RFDA.US,D,20240220,000000,47.87,48.128,47.87,47.9573,10314,0
+RFDA.US,D,20240221,000000,47.99,48.15,47.98,48.15,2784,0
+RFDA.US,D,20240222,000000,48.545,48.7912,48.545,48.76,3308,0
+RFDA.US,D,20240223,000000,48.73,48.7693,48.6719,48.6719,792,0
+RFDA.US,D,20240226,000000,48.38,48.3803,48.377,48.377,1955,0
+RFDA.US,D,20240227,000000,48.43,48.545,48.43,48.532,2285,0
+RFDA.US,D,20240228,000000,48.32,48.3499,48.2745,48.2745,2412,0
+RFDA.US,D,20240229,000000,48.48,48.57,48.45,48.48,3751,0
+RFDA.US,D,20240301,000000,48.59,48.72,48.5619,48.72,1196,0
+RFDA.US,D,20240304,000000,48.995,48.995,48.52,48.79,4763,0
+RFDA.US,D,20240305,000000,48.76,48.7618,48.7006,48.7006,1440,0
+RFDA.US,D,20240306,000000,48.9,48.9001,48.84,48.8914,992,0
+RFDA.US,D,20240307,000000,49.23,49.3689,49.17,49.2614,1032,0
+RFDA.US,D,20240308,000000,49.53,49.6,49.2276,49.2276,1490,0
+RFDA.US,D,20240311,000000,49.22,49.35,49.22,49.2774,2832,0
+RFDA.US,D,20240312,000000,49.65,49.71,49.505,49.5893,1219,0
+RFDA.US,D,20240313,000000,49.66,49.6975,49.55,49.5612,3608,0
+RFDA.US,D,20240314,000000,49.31,49.37,49.1399,49.2868,999,0
+RFDA.US,D,20240315,000000,49.3,49.3,49.12,49.1353,1969,0
+RFDA.US,D,20240318,000000,49.4,49.4,49.2158,49.2158,1603,0
+RFDA.US,D,20240319,000000,49.5747,49.5961,49.54,49.5961,391,0
+RFDA.US,D,20240320,000000,49.599,50.1401,49.599,50.1401,535,0
+RFDA.US,D,20240321,000000,50.1878,50.1878,50.1878,50.1878,126,0
+RFDA.US,D,20240322,000000,50.075,50.075,49.95,50.0237,562,0
+RFDA.US,D,20240325,000000,50,50.04,49.305,49.9196,1617,0
+RFDA.US,D,20240326,000000,50.07,50.07,49.72,49.7227,1626,0
+RFDA.US,D,20240327,000000,50.16,50.352,49.97,50.352,2916,0
+RFDA.US,D,20240328,000000,50.715,50.8,50.715,50.7568,838,0
+RFDA.US,D,20240401,000000,50.6523,50.6523,50.44,50.5442,1811,0
+RFDA.US,D,20240402,000000,50.1986,50.1986,50.1986,50.1986,118,0
+RFDA.US,D,20240403,000000,50.41,50.41,49.72,50.083,2159,0
+RFDA.US,D,20240404,000000,50.54,50.55,49.6727,49.6727,6854,0
+RFDA.US,D,20240405,000000,50.155,50.155,50.03,50.1537,1445,0
+RFDA.US,D,20240408,000000,50.17,50.2596,50.17,50.1944,3214,0
+RFDA.US,D,20240409,000000,50.12,50.3081,50.12,50.3081,327,0
+RFDA.US,D,20240410,000000,49.66,49.7704,49.52,49.7704,2876,0
+RFDA.US,D,20240411,000000,49.76,50.15,49.76,50.1143,2155,0
+RFDA.US,D,20240412,000000,49.49,49.49,49.3301,49.4138,6274,0
+RFDA.US,D,20240415,000000,49.4003,49.4003,48.84,48.9526,3113,0
+RFDA.US,D,20240416,000000,48.7,48.86,48.7,48.7967,1988,0
+RFDA.US,D,20240417,000000,48.9378,48.9378,48.5151,48.5151,2591,0
+RFDA.US,D,20240418,000000,48.5227,48.5227,48.5227,48.5227,604,0
+RFDA.US,D,20240419,000000,48.63,48.63,48.5654,48.5654,939,0
+RFDA.US,D,20240422,000000,48.55,49.15,48.55,48.9,3397,0
+RFDA.US,D,20240423,000000,49.45,49.5,49.45,49.467,2582,0
+RFDA.US,D,20240424,000000,49.4,49.5432,49.39,49.5432,1476,0
+RFDA.US,D,20240425,000000,48.74,49.17,48.71,49.17,8263,0
+RFDA.US,D,20240426,000000,49.6629,49.6629,49.583,49.583,260,0
+RFDA.US,D,20240429,000000,49.755,49.755,49.56,49.7252,2988,0
+RFDA.US,D,20240430,000000,49.43,49.4701,49.0507,49.0507,527,0
+RFDA.US,D,20240501,000000,48.71,48.71,48.66,48.7,3010,0
+RFDA.US,D,20240502,000000,49.01,49.3091,49.01,49.3091,1625,0
+RFDA.US,D,20240503,000000,50.21,50.275,50.0769,50.0769,601,0
+RFDA.US,D,20240506,000000,50.4,50.47,50.39,50.47,749,0
+RFDA.US,D,20240507,000000,50.6,50.6863,50.49,50.5352,9217,0
+RFDA.US,D,20240508,000000,50.6026,50.6137,50.6026,50.6137,858,0
+RFDA.US,D,20240509,000000,50.625,50.9482,50.625,50.9482,2449,0
+RFDA.US,D,20240510,000000,51.145,51.145,50.88,51.0358,3022,0
+RFDA.US,D,20240513,000000,51.2591,51.2591,51.19,51.237,831,0
+RFDA.US,D,20240514,000000,51.275,51.5329,51.23,51.5329,1105,0
+RFDA.US,D,20240515,000000,51.65,51.84,51.64,51.84,3090,0
+RFDA.US,D,20240516,000000,51.9454,51.9454,51.73,51.758,1357,0
+RFDA.US,D,20240517,000000,51.715,51.715,51.6958,51.6958,525,0
+RFDA.US,D,20240520,000000,51.835,51.835,51.7627,51.7627,341,0
+RFDA.US,D,20240521,000000,51.71,51.8353,51.71,51.8353,494,0
+RFDA.US,D,20240522,000000,51.626,51.626,51.53,51.5728,1492,0
+RFDA.US,D,20240523,000000,51.501,51.6,51.0818,51.0818,1300,0
+RFDA.US,D,20240524,000000,51.28,51.3898,51.28,51.3898,1358,0
+RFDA.US,D,20240528,000000,51.79,51.79,51.37,51.5119,1221,0
+RFDA.US,D,20240529,000000,51.17,51.23,51.141,51.141,1927,0
+RFDA.US,D,20240530,000000,51.15,51.15,51.0445,51.0445,982,0
+RFDA.US,D,20240531,000000,51.09,51.5156,51.08,51.5156,2393,0
+RFDA.US,D,20240603,000000,51.55,51.6802,51.55,51.6802,498,0
+RFDA.US,D,20240604,000000,51.43,51.7577,51.43,51.7577,658,0
+RFDA.US,D,20240605,000000,51.99,52.2861,51.99,52.2861,2438,0
+RFDA.US,D,20240606,000000,52.16,52.2,52.06,52.2,2205,0
+RFDA.US,D,20240607,000000,52.1695,52.1695,52.1695,52.1695,136,0
+RFDA.US,D,20240610,000000,51.83,52.3179,51.83,52.2008,2063,0
+RFDA.US,D,20240611,000000,52.24,52.3738,52.2268,52.3738,1022,0
+RFDA.US,D,20240612,000000,53.11,53.182,52.9395,52.9395,10390,0
+RFDA.US,D,20240613,000000,53.09,53.09,52.73,52.8561,299,0
+RFDA.US,D,20240614,000000,52.41,52.5127,52.41,52.5127,1589,0
+RFDA.US,D,20240617,000000,52.42,52.8826,52.415,52.8826,777,0
+RFDA.US,D,20240618,000000,52.98,53.0855,52.98,53.0855,385,0
+RFDA.US,D,20240620,000000,53.07,53.07,52.82,52.832,803,0
+RFDA.US,D,20240621,000000,52.73,52.8,52.67,52.6766,4318,0
+RFDA.US,D,20240624,000000,52.77,53.0364,52.77,52.8032,3703,0
+RFDA.US,D,20240625,000000,52.9,53.06,52.9,52.9949,3756,0
+RFDA.US,D,20240626,000000,52.75,53.0216,52.75,53.0216,2971,0
+RFDA.US,D,20240627,000000,52.82,52.9194,52.82,52.9194,2818,0
+RFDA.US,D,20240628,000000,53.08,53.08,52.9036,52.9036,646,0
+RFDA.US,D,20240701,000000,53.08,53.08,52.89,52.99,4129,0
+RFDA.US,D,20240702,000000,53,53.2081,52.94,53.2081,1546,0
+RFDA.US,D,20240703,000000,53.23,53.4076,53.23,53.4076,4327,0
+RFDA.US,D,20240705,000000,53.08,53.435,53.08,53.3913,3125,0
+RFDA.US,D,20240708,000000,53.41,53.461,53.41,53.461,355,0
+RFDA.US,D,20240709,000000,53.595,53.63,53.54,53.5781,1865,0
+RFDA.US,D,20240710,000000,53.8616,54.1697,53.8616,54.1697,1939,0
+RFDA.US,D,20240711,000000,54.41,54.41,54.06,54.18,2238,0
+RFDA.US,D,20240712,000000,54.24,54.65,54.24,54.4257,1385,0
+RFDA.US,D,20240715,000000,54.73,54.7485,54.55,54.5506,1066,0
+RFDA.US,D,20240716,000000,54.833,55.0727,54.833,55.0707,1681,0
+RFDA.US,D,20240717,000000,54.61,54.75,54.61,54.75,609,0
+RFDA.US,D,20240718,000000,54.585,54.6089,54.24,54.26,2508,0
+RFDA.US,D,20240719,000000,54.13,54.17,53.99,54.03,2547,0
+RFDA.US,D,20240722,000000,54.3503,54.4863,54.2,54.4863,3190,0
+RFDA.US,D,20240723,000000,54.64,54.64,54.45,54.45,1020,0
+RFDA.US,D,20240724,000000,53.8501,53.8501,53.5314,53.5314,11918,0
+RFDA.US,D,20240725,000000,53.84,53.9337,53.39,53.39,37193,0
+RFDA.US,D,20240726,000000,54.2428,54.2428,54.1,54.152,1372,0
+RFDA.US,D,20240729,000000,54.09,54.1183,54.01,54.0281,4641,0
+RFDA.US,D,20240730,000000,54.09,54.1507,53.78,53.9609,2145,0
+RFDA.US,D,20240731,000000,54.485,54.485,54.3687,54.3687,770,0
+RFDA.US,D,20240801,000000,54.4,54.4,53.1915,53.2255,65962,0
+RFDA.US,D,20240802,000000,52.0404,52.0404,52.0404,52.0404,302,0
+RFDA.US,D,20240805,000000,50.05,50.67,50.04,50.26,4533,0
+RFDA.US,D,20240806,000000,50.7301,50.7301,50.7301,50.7301,109,0
+RFDA.US,D,20240807,000000,51.2303,51.36,50.1963,50.1963,1469,0
+RFDA.US,D,20240808,000000,51.03,51.32,50.95,51.29,1432,0
+RFDA.US,D,20240809,000000,51.43,51.43,51.285,51.3199,1267,0
+RFDA.US,D,20240812,000000,51.405,51.405,51.2201,51.3177,2416,0
+RFDA.US,D,20240813,000000,52.7,52.7,52.3029,52.3029,508,0
+RFDA.US,D,20240814,000000,52.28,52.4055,52.23,52.4055,1059,0
+RFDA.US,D,20240815,000000,53.08,53.3197,52.98,53.3197,1200,0
+RFDA.US,D,20240816,000000,53.56,53.77,53.56,53.6859,507,0
+RFDA.US,D,20240819,000000,53.42,54.1684,53.42,54.1684,1347,0
+RFDA.US,D,20240820,000000,53.87,53.95,53.8603,53.8603,1754,0
+RFDA.US,D,20240821,000000,54.1,54.28,54.03,54.1689,1482,0
+RFDA.US,D,20240822,000000,53.5165,53.5165,53.42,53.42,1308,0
+RFDA.US,D,20240823,000000,53.66,54.5565,53.66,54.5565,6360,0
+RFDA.US,D,20240826,000000,54.7,54.7,54.5109,54.5109,270,0
+RFDA.US,D,20240827,000000,54.5269,54.5269,54.5269,54.5269,226,0
+RFDA.US,D,20240828,000000,54.28,54.28,54.26,54.26,507,0
+RFDA.US,D,20240829,000000,54.4903,54.5901,54.1541,54.1541,842,0
+RFDA.US,D,20240830,000000,54.44,54.556,54.11,54.556,14576,0
+RFDA.US,D,20240903,000000,53.655,53.655,53.1725,53.1725,1365,0
+RFDA.US,D,20240904,000000,53.07,53.07,52.85,52.9441,1262,0
+RFDA.US,D,20240905,000000,53.15,53.15,52.7353,52.7353,2196,0
+RFDA.US,D,20240906,000000,51.825,51.94,51.825,51.8519,914,0
+RFDA.US,D,20240909,000000,52.11,52.240915,52.04,52.11,1955,0
+RFDA.US,D,20240910,000000,52.03,52.22,51.73,52.22,789,0
+RFDA.US,D,20240911,000000,51.6799,52.6908,51.6799,52.6908,1640,0
+RFDA.US,D,20240912,000000,52.99,53.35,52.99,53.3132,1525,0
+RFDA.US,D,20240913,000000,53.8186,54.0774,53.8186,54.0774,1913,0
+RFDA.US,D,20240916,000000,53.99,54.15,53.963,54.1378,2688,0
+RFDA.US,D,20240917,000000,54.48,54.536,54.25,54.2972,1870,0
+RFDA.US,D,20240918,000000,54.27934,54.3145,54.27934,54.3145,405,0
+RFDA.US,D,20240919,000000,54.93,55.19,54.93,55.0317,9148,0
+RFDA.US,D,20240920,000000,54.72,54.72,54.72,54.72,206,0
+RFDA.US,D,20240923,000000,54.7401,54.7951,54.74,54.7951,919,0
+RFDA.US,D,20240924,000000,54.9309,54.9725,54.8993,54.8993,863,0
+RFDA.US,D,20240925,000000,54.9292,54.9292,54.7405,54.7405,752,0
+RFDA.US,D,20240926,000000,54.97,54.97,54.8872,54.8872,960,0
+RFDA.US,D,20240927,000000,54.99,54.99,54.9073,54.9073,1164,0
+RFDA.US,D,20240930,000000,54.62,55.2124,54.62,55.2124,533,0
+RFDA.US,D,20241001,000000,56.12,56.12,54.4585,54.4585,2691,0
+RFDA.US,D,20241002,000000,54.34,54.3997,54.34,54.3997,519,0
+RFDA.US,D,20241003,000000,54.24,54.3403,54.24,54.3403,1156,0
+RFDA.US,D,20241004,000000,54.745,55.05,54.745,55.05,1592,0
+RFDA.US,D,20241007,000000,54.88,54.88,54.5,54.5059,746,0
+RFDA.US,D,20241008,000000,54.62,54.7374,54.62,54.7374,751,0
+RFDA.US,D,20241009,000000,54.7299,54.955,54.72,54.9002,1664,0
+RFDA.US,D,20241010,000000,54.75,54.8718,54.15,54.8718,591,0
+RFDA.US,D,20241011,000000,55.22,55.3209,55.19,55.3209,733,0
+RFDA.US,D,20241014,000000,55.525,55.7312,55.525,55.7312,381,0
+RFDA.US,D,20241015,000000,55.5095,55.5095,55.5095,55.5095,145,0
+RFDA.US,D,20241016,000000,56.0094,56.0094,56.0094,56.0094,439,0
+RFDA.US,D,20241017,000000,56.2,56.21,56.0992,56.0992,2343,0
+RFDA.US,D,20241018,000000,56.11,56.1271,56.11,56.1271,7800,0
+RFDA.US,D,20241021,000000,55.92,55.92,55.68,55.7122,875,0
+RFDA.US,D,20241022,000000,55.78,55.9044,55.78,55.9044,826,0
+RFDA.US,D,20241023,000000,55.5619,55.5619,55.16,55.4047,542,0
+RFDA.US,D,20241024,000000,55.217,55.38,55.17,55.38,1013,0
+RFDA.US,D,20241025,000000,55.2,55.2,55.0911,55.0911,942,0
+RFDA.US,D,20241028,000000,55.49,55.52,55.49,55.4919,697,0
+RFDA.US,D,20241029,000000,55.4632,55.4745,55.4632,55.4745,609,0
+RFDA.US,D,20241030,000000,55.840663,55.840663,55.6483,55.6483,602,0
+RFDA.US,D,20241031,000000,54.6387,54.6387,54.6387,54.6387,111,0
+RFDA.US,D,20241101,000000,54.86,54.86,54.78,54.78,610,0
+RFDA.US,D,20241104,000000,54.6982,54.6982,54.6982,54.6982,315,0
+RFDA.US,D,20241105,000000,55.17,55.3563,55.17,55.3563,644,0
+RFDA.US,D,20241106,000000,57.4275,57.4275,57.4275,57.4275,122,0
+RFDA.US,D,20241107,000000,57.7,57.7,57.65,57.672,1043,0
+RFDA.US,D,20241108,000000,57.7343,57.7452,57.7182,57.7452,873,0
+RFDA.US,D,20241112,000000,58.06,58.2134,57.8367,57.8367,1564,0
+RFDA.US,D,20241113,000000,58.16,58.21,57.935,57.935,938,0
+RFDA.US,D,20241114,000000,57.9364,57.9364,57.5968,57.5968,894,0
+RFDA.US,D,20241115,000000,56.91,57.0326,56.79,57.0326,1290,0
+RFDA.US,D,20241118,000000,57.2815,57.2815,57.08,57.08,593,0
+RFDA.US,D,20241119,000000,56.79,57.3939,56.76,57.3939,4040,0
+RFDA.US,D,20241120,000000,57.07,57.2815,57.07,57.2815,222,0
+RFDA.US,D,20241121,000000,57.36,57.69,57.36,57.6093,1564,0
+RFDA.US,D,20241122,000000,57.91,57.91,57.77,57.8501,2058,0
+RFDA.US,D,20241125,000000,58.3354,58.3354,57.9048,58.05,3808,0
+RFDA.US,D,20241126,000000,58.1,58.241,58.1,58.241,15253,0
+RFDA.US,D,20241127,000000,57.99,58.06,57.94,57.9803,2559,0
+RFDA.US,D,20241129,000000,58.14,58.2125,58.14,58.2125,722,0
+RFDA.US,D,20241202,000000,58.14,58.2597,58.08,58.2597,867,0
+RFDA.US,D,20241203,000000,58.2,58.2,58.1026,58.1328,692,0
+RFDA.US,D,20241204,000000,58.48,58.67,58.4,58.6661,86224,0
+RFDA.US,D,20241205,000000,58.58,58.63,58.4913,58.4913,3619,0
+RFDA.US,D,20241206,000000,58.3622,58.42,58.3622,58.41,1470,0
+RFDA.US,D,20241209,000000,58.56,58.59,58.2231,58.2231,3072,0
+RFDA.US,D,20241210,000000,58.36,58.39,58.0548,58.0548,3827,0
+RFDA.US,D,20241211,000000,58.6,58.65,58.5151,58.5151,1826,0
+RFDA.US,D,20241212,000000,58.4194,58.4194,58.2243,58.2243,2860,0
+RFDA.US,D,20241213,000000,57.81,57.8356,57.73,57.8356,2202,0
+RFDA.US,D,20241216,000000,57.83,57.8786,57.83,57.8786,353,0
+RFDA.US,D,20241217,000000,57.4,57.4,57.2632,57.3481,1698,0
+RFDA.US,D,20241218,000000,57.51,57.57,55.6293,55.6293,2374,0
+RFDA.US,D,20241219,000000,56.18,56.18,55.613,55.613,1927,0
+RFDA.US,D,20241220,000000,55.61,56.4,55.61,56.1998,604,0
+RFDA.US,D,20241223,000000,56.02,56.56,56.02,56.56,1949,0
+RFDA.US,D,20241224,000000,56.6519,56.9951,56.6519,56.9951,2177,0
+RFDA.US,D,20241226,000000,56.88,57.0696,56.88,57.0696,521,0
+RFDA.US,D,20241227,000000,56.175,56.2878,56.175,56.2878,393,0
+RFDA.US,D,20241230,000000,55.72,56.21,55.72,56.066,4638,0
+RFDA.US,D,20241231,000000,55.98,55.98,55.9163,55.9163,415,0
+RFDA.US,D,20250102,000000,56.3,56.3,55.6,55.9002,1154,0
+RFDA.US,D,20250103,000000,56.4904,56.58,56.4904,56.5706,348,0
+RFDA.US,D,20250106,000000,57.095,57.095,56.6947,56.6947,789,0
+RFDA.US,D,20250107,000000,56.78,56.78,55.781,55.9022,1147,0
+RFDA.US,D,20250108,000000,55.785,55.8746,55.78,55.8746,2224,0
+RFDA.US,D,20250110,000000,54.77,55.44,54.6458,54.8742,2142,0
+RFDA.US,D,20250113,000000,54.52,55.1677,54.52,55.1677,887,0
+RFDA.US,D,20250114,000000,55.1,55.49,55.1,55.4462,1486,0
+RFDA.US,D,20250115,000000,56.4,56.466,56.185,56.466,1758,0
+RFDA.US,D,20250116,000000,56.26,56.31,56.2131,56.2131,2002,0
+RFDA.US,D,20250121,000000,56.83,57.01,56.83,56.9944,919,0
+RFDA.US,D,20250122,000000,57.26,57.26,57.22,57.23,1772,0
+RFDA.US,D,20250123,000000,57.1,57.3113,57.06,57.3113,3341,0
+RFDA.US,D,20250124,000000,57.3,57.355,57.15,57.2237,1242,0
+RFDA.US,D,20250127,000000,56.06,56.2481,56.046,56.2481,2020,0
+RFDA.US,D,20250128,000000,56.06,56.661,56.06,56.661,7004,0
+RFDA.US,D,20250129,000000,56.4045,56.4045,56.06,56.394,1967,0
+RFDA.US,D,20250130,000000,56.63,56.7,56.39,56.6104,1731,0
+RFDA.US,D,20250131,000000,56.815,56.82,56.2039,56.2039,3796,0
+RFDA.US,D,20250203,000000,55.64,55.7496,55.565,55.6665,1885,0
+RFDA.US,D,20250204,000000,56.2687,56.31,56.2687,56.2949,1154,0
+RFDA.US,D,20250205,000000,56.28,56.5668,56.2638,56.5668,1222,0
+RFDA.US,D,20250206,000000,56.47,56.68,56.47,56.6399,2368,0
+RFDA.US,D,20250207,000000,56.39,56.39,55.99,56.0922,536,0
+RFDA.US,D,20250210,000000,56.4239,56.51,56.4154,56.4154,709,0
+RFDA.US,D,20250211,000000,56.54,56.5972,56.5399,56.5972,2290,0
+RFDA.US,D,20250212,000000,56.36,56.36,56.135,56.2483,1858,0
+RFDA.US,D,20250213,000000,56.705,57.0355,56.69,57.0355,1826,0
+RFDA.US,D,20250214,000000,57.25,57.25,57.2171,57.2171,1469,0
+RFDA.US,D,20250218,000000,57.26,57.35,56.77,56.77,9862,0
+RFDA.US,D,20250219,000000,57.08,57.2748,57.08,57.2748,1632,0
+RFDA.US,D,20250220,000000,57.15,57.15,56.65,56.65,768,0
+RFDA.US,D,20250224,000000,56.22,56.22,55.985,55.985,477,0
+RFDA.US,D,20250225,000000,55.59,55.679,55.39,55.5712,1220,0
+RFDA.US,D,20250227,000000,55.48,55.48,54.8965,54.8965,1727,0
+RFDA.US,D,20250228,000000,55.105,55.64,54.89,55.6364,1500,0
+RFDA.US,D,20250303,000000,55.53,55.53,54.4014,54.4014,2060,0
+RFDA.US,D,20250304,000000,53.6578,54.63,53.6578,53.9833,2618,0
+RFDA.US,D,20250305,000000,53.77,54.43,53.1,54.3097,143768,0
+RFDA.US,D,20250306,000000,53.7,53.79,53.51,53.6874,4891,0
+RFDA.US,D,20250307,000000,53.805,54.27,53.62,54.16,6126,0
+RFDA.US,D,20250310,000000,53.41,53.447,52.71,52.932,3371,0
+RFDA.US,D,20250311,000000,52.64,53.17,52.6371,52.7203,1733,0
+RFDA.US,D,20250312,000000,52.6712,52.8075,52.6712,52.8075,940,0
+RFDA.US,D,20250313,000000,52.6598,52.69,52.1219,52.1219,1762,0
+RFDA.US,D,20250314,000000,53.0915,53.3199,53.07,53.3199,1632,0
+RFDA.US,D,20250317,000000,53.49,53.74,53.49,53.5524,1127,0
+RFDA.US,D,20250318,000000,53.03,53.23,53.0221,53.0593,1532,0
+RFDA.US,D,20250319,000000,53.58,54.01,53.58,53.795,988,0
+RFDA.US,D,20250320,000000,53.455,53.48,53.38,53.4395,1427,0
+RFDA.US,D,20250321,000000,53.02,53.2453,52.91,53.2453,1473,0
+RFDA.US,D,20250324,000000,53.965,54.14,53.965,54.14,1466,0
+RFDA.US,D,20250325,000000,54.11,54.1284,54.07,54.09,3956,0
+RFDA.US,D,20250326,000000,54.105,54.105,53.7,53.7,6872,0
+RFDA.US,D,20250327,000000,53.74,53.7899,53.625,53.64,3069,0
+RFDA.US,D,20250328,000000,52.9409,52.9409,52.63,52.8334,3333,0
+RFDA.US,D,20250331,000000,52.68,53.124,52.6401,53.124,1164,0
+RFDA.US,D,20250401,000000,52.88,53.4232,52.72,53.4232,834,0
+RFDA.US,D,20250402,000000,53.37,53.795,53.37,53.7692,2329,0
+RFDA.US,D,20250403,000000,51.08,51.59,50.7419,50.7419,2706,0
+RFDA.US,D,20250404,000000,49.077,49.077,48.08,48.1554,2433,0
+RFDA.US,D,20250407,000000,46.2512,49.52,46.2512,47.8516,19530,0
+RFDA.US,D,20250408,000000,48.6782,49.68,46.6809,46.923,50001,0
+RFDA.US,D,20250409,000000,46.76,50.969,46.76,50.969,2454,0
+RFDA.US,D,20250410,000000,48.441,49.03,48.441,49.0299,2547,0
+RFDA.US,D,20250411,000000,49.63,49.99,49.63,49.96,6658,0
+RFDA.US,D,20250414,000000,50.59,50.6701,50.46,50.505,2537,0
+RFDA.US,D,20250415,000000,50.74,50.74,50.54,50.6327,2733,0
+RFDA.US,D,20250416,000000,49.575,49.7538,49.575,49.7538,577,0
+RFDA.US,D,20250421,000000,48.82,49.37,48.46,48.7855,1800,0
+RFDA.US,D,20250422,000000,49.8,50.05,49.6618,49.9828,860,0
+RFDA.US,D,20250423,000000,50.59,51.47,50.555,50.7567,579,0
+RFDA.US,D,20250424,000000,50.77,51.3117,50.77,51.3117,521,0
+RFDA.US,D,20250425,000000,51,51.5366,51,51.5366,471,0
+RFDA.US,D,20250428,000000,51.51,51.61,51.14,51.61,3054,0
+RFDA.US,D,20250429,000000,51.46,51.8389,51.46,51.8389,318,0
+RFDA.US,D,20250430,000000,50.83,51.6592,50.83,51.6592,38916,0
+RFDA.US,D,20250501,000000,52.4,52.4,52.2382,52.2382,270,0
+RFDA.US,D,20250502,000000,53.2232,53.2232,53.1601,53.1601,637,0
+RFDA.US,D,20250505,000000,52.74,53.1399,52.74,52.75,1466,0
+RFDA.US,D,20250506,000000,52.55,52.6166,52.55,52.6166,725,0
+RFDA.US,D,20250507,000000,52.41,52.49,52.3403,52.49,2594,0
+RFDA.US,D,20250508,000000,53.24,53.24,52.84,52.84,975,0
+RFDA.US,D,20250509,000000,52.78,52.92,52.72,52.85,1441,0
+RFDA.US,D,20250512,000000,54.105,54.36,54.05,54.36,1346,0
+RFDA.US,D,20250513,000000,54.815,54.9001,54.815,54.85,2156,0
+RFDA.US,D,20250514,000000,54.65,54.86,54.64,54.86,2451,0
+RFDA.US,D,20250515,000000,54.94,55.1841,54.94,55.1841,726,0
+RFDA.US,D,20250516,000000,55.18,55.4205,55.18,55.4205,488,0
+RFDA.US,D,20250519,000000,54.89,55.409,54.89,55.38,2627,0
+RFDA.US,D,20250520,000000,55.244613,55.244613,54.9,55.0857,1364,0
+RFDA.US,D,20250521,000000,54.74,54.7899,54.13,54.14,3333,0
+RFDA.US,D,20250527,000000,54.8258,54.88,54.8258,54.88,675,0
+RFDA.US,D,20250530,000000,54.3125,54.8133,54.22,54.8133,733,0
+RFDA.US,D,20250602,000000,54.88,54.99,54.88,54.99,668,0
+RFDA.US,D,20250603,000000,55.4,55.54,54.96,55.45,1387,0
+RFDA.US,D,20250605,000000,55.468,55.468,55.1891,55.1891,322,0
+RFDA.US,D,20250609,000000,56.0595,56.23,56.0595,56.145,894,0
+RFDA.US,D,20250611,000000,56.2357,56.2545,56.15,56.15,519,0
+RFDA.US,D,20250613,000000,55.8308,55.91,55.7327,55.7327,875,0
+RFDA.US,D,20250616,000000,56.34,56.34,56.2211,56.2211,335,0
+RFDA.US,D,20250618,000000,56.25,56.25,56.0411,56.0411,754,0
+RFDA.US,D,20250623,000000,55.95,56.278,55.8937,56.278,1526,0
+RFDA.US,D,20250624,000000,56.66,56.7663,56.595,56.7663,1385,0
+RFDA.US,D,20250627,000000,57.705,57.705,57.38,57.6398,1334,0
+RFDA.US,D,20250630,000000,57.78,58.0089,57.78,58.0089,359,0
+RFDA.US,D,20250701,000000,58.06,58.06,57.98,57.9815,353,0
+RFDA.US,D,20250702,000000,58.4099,58.5559,58.4099,58.5559,332,0
+RFDA.US,D,20250709,000000,58.53,58.6879,58.53,58.6879,239,0
+RFDA.US,D,20250710,000000,58.88,59.16,58.88,59.05,7237,0
+RFDA.US,D,20250714,000000,59.09,59.1199,59.09,59.0906,543,0
+RFDA.US,D,20250715,000000,59.2815,59.2815,58.8935,58.8935,604,0
+RFDA.US,D,20250716,000000,59.0214,59.03,58.84,58.9874,1368,0
+RFDA.US,D,20250717,000000,59.265,59.48,59.265,59.4348,2731,0
+RFDA.US,D,20250721,000000,59.6401,59.6401,59.3346,59.3346,2359,0
+RFDA.US,D,20250722,000000,59.53,59.53,59.4801,59.4853,1002,0
+RFDA.US,D,20250723,000000,59.53,59.7809,59.525,59.7809,474,0
+RFDA.US,D,20250724,000000,59.05,59.75,59.04,59.5891,1450,0
+RFDA.US,D,20250725,000000,59.48,59.5801,59.47,59.5325,3132,0
+RFDA.US,D,20250728,000000,59.45,59.5776,59.44,59.5776,1279,0
+RFDA.US,D,20250729,000000,59.78,59.78,59.4313,59.4313,868,0
+RFDA.US,D,20250730,000000,59.59,59.59,59.1144,59.1144,972,0
+RFDA.US,D,20250731,000000,59.56,59.56,59.0585,59.0585,271,0
+RFDA.US,D,20250804,000000,58.865,58.8755,58.865,58.8755,513,0
+RFDA.US,D,20250805,000000,58.83,58.8414,58.83,58.8414,579,0
+RFDA.US,D,20250808,000000,59.89,59.89,59.8009,59.8009,1377,0
+RFDA.US,D,20250811,000000,59.84,59.84,59.62,59.62,1231,0
+RFDA.US,D,20250812,000000,60.32,60.5801,60.08,60.5801,2652,0
+RFDA.US,D,20250813,000000,60.65,60.9331,60.65,60.9331,587,0
+RFDA.US,D,20250814,000000,60.61,60.8692,60.61,60.8692,355,0
+RFDA.US,D,20250815,000000,60.39,60.39,60.285,60.297,1689,0
+RFDA.US,D,20250818,000000,60.22,60.3011,60.22,60.3011,460,0
+RFDA.US,D,20250819,000000,59.98,60.01,59.95,60.01,1764,0
+RFDA.US,D,20250820,000000,59.6,59.9694,59.6,59.9694,2092,0
+RFDA.US,D,20250821,000000,59.7101,59.89,59.66,59.7674,1708,0
+RFDA.US,D,20250822,000000,60.88,61.1,60.88,61.0778,932,0
+RFDA.US,D,20250825,000000,61.1699,61.2,61,61,918,0
+RFDA.US,D,20250826,000000,61.14,61.22,61.14,61.22,1400,0
+RFDA.US,D,20250827,000000,61.51,61.52,61.47,61.52,1271,0
+RFDA.US,D,20250828,000000,61.485,61.6099,61.485,61.6099,1128,0
+RFDA.US,D,20250829,000000,61.29,61.3,61.24,61.3,6078,0
+RFDA.US,D,20250902,000000,60.5627,60.75,60.5627,60.75,1185,0
+RFDA.US,D,20250903,000000,61.01,61.03,60.905,61.0252,1773,0
+RFDA.US,D,20250904,000000,61.345,61.6965,61.345,61.6965,1644,0
+RFDA.US,D,20250905,000000,61.23,61.3082,61.02,61.3082,3212,0
+RFDA.US,D,20250908,000000,61.37,62.05,61.32,61.36,3164,0
+RFDA.US,D,20250909,000000,61.26,61.3931,61.26,61.3931,847,0
+RFDA.US,D,20250910,000000,61.431,61.457,61.28,61.457,1091,0
+RFDA.US,D,20250911,000000,61.74,61.8844,61.74,61.8844,634,0
+RFDA.US,D,20250912,000000,61.76,61.8608,61.76,61.8608,651,0
+RFDA.US,D,20250915,000000,62.01,62.07,62.01,62.0367,2505,0
+RFDA.US,D,20250916,000000,61.97,61.9899,61.81,61.8519,4506,0
+RFDA.US,D,20250917,000000,61.89,62,61.818,61.818,1150,0
+RFDA.US,D,20250918,000000,62.235,62.5207,62.02,62.5207,564,0
+RFDA.US,D,20250922,000000,62.46,62.95,62.09,62.89,3145,0
+RFDA.US,D,20250923,000000,63.01,63.01,62.54,62.6166,1482,0
+RFDA.US,D,20250924,000000,62.7907,62.7907,62.41,62.46,5257,0
+RFDA.US,D,20250925,000000,62.2,62.5199,62.115,62.3446,3197,0
+RFDA.US,D,20250929,000000,62.8087,62.8087,62.46,62.5665,1938,0
+RFDA.US,D,20250930,000000,62.44,62.95,62.44,62.95,1419,0
+RFDA.US,D,20251001,000000,62.76,63.2175,62.76,63.15,3102,0
+RFDA.US,D,20251002,000000,62.965,63.1162,62.965,63.1162,658,0
+RFDA.US,D,20251003,000000,63.585,63.585,63.3129,63.3129,283,0
+RFDA.US,D,20251006,000000,63.455,63.4651,63.455,63.4651,749,0
+RFDA.US,D,20251007,000000,63.46,63.46,63.2,63.2,1657,0
+RFDA.US,D,20251008,000000,63.48,63.5464,63.44,63.5464,790,0
+RFDA.US,D,20251009,000000,63.44,63.4812,63.44,63.4812,327,0
+RFDA.US,D,20251010,000000,63.66,63.71,61.7885,61.7885,1240,0
+RFDA.US,D,20251013,000000,62.5,62.72,62.35,62.72,1792,0
+RFDA.US,D,20251014,000000,62.2,62.7864,62.09,62.7864,565,0
+RFDA.US,D,20251015,000000,63.18,63.34,62.28,62.4333,1434,0
+RFDA.US,D,20251016,000000,62.22,62.76,61.8859,61.8859,2104,0
+RFDA.US,D,20251017,000000,62.134,62.1965,62.134,62.1965,355,0
+RFDA.US,D,20251020,000000,62.72,62.9256,62.52,62.9256,1682,0
+RFDA.US,D,20251021,000000,62.7121,62.8051,62.7121,62.8051,880,0
+RFDA.US,D,20251022,000000,62.8279,62.8279,62.31,62.6685,25917,0
+RFDA.US,D,20251023,000000,62.6975,62.81,62.63,62.63,7362,0
+RFDA.US,D,20251024,000000,63.3842,63.48,63.2601,63.3985,1808,0
+RFDA.US,D,20251027,000000,63.67,64.0422,63.67,64.0422,2665,0
+RFDA.US,D,20251028,000000,63.9199,64.2062,63.9199,64.2062,424,0
+RFDA.US,D,20251029,000000,64.355,64.355,63.8514,63.8514,973,0
+RFDA.US,D,20251030,000000,63.95,63.95,63.5047,63.5047,3879,0
+RFDA.US,D,20251103,000000,63.77,63.7702,63.7068,63.7068,1414,0
+RFDA.US,D,20251104,000000,63.3294,63.3294,63.0508,63.0508,5997,0
+RFDA.US,D,20251105,000000,63.375,63.45,63.186,63.186,7507,0
+RFDA.US,D,20251106,000000,63.069,63.069,62.6003,62.683,3572,0
+RFDA.US,D,20251107,000000,62.36,62.833,62.3198,62.833,5383,0
+RFDA.US,D,20251110,000000,63.465,63.95,63.45,63.8576,3049,0
+RFDA.US,D,20251111,000000,63.98,64.1094,63.9,63.9969,5257,0
+RFDA.US,D,20251112,000000,63.96,64.06,63.9217,63.9217,2490,0
+RFDA.US,D,20251113,000000,63.32,63.32,63.0626,63.0626,14910,0
+RFDA.US,D,20251114,000000,63.205,63.39,63.205,63.2251,1135,0
+RFDA.US,D,20251117,000000,62.935,62.935,62.39,62.39,753,0
+RFDA.US,D,20251118,000000,61.66,61.975,61.66,61.8891,10930,0
+RFDA.US,D,20251119,000000,61.99,62,61.73,61.9572,3023,0
+RFDA.US,D,20251120,000000,62.96,62.96,61.1331,61.1331,1567,0
+RFDA.US,D,20251121,000000,61.2801,62.33,61.2801,61.8848,3359,0
+RFDA.US,D,20251124,000000,62.0401,62.4446,62.0401,62.4446,1455,0
+RFDA.US,D,20251125,000000,62.87,62.9399,62.87,62.8957,1093,0
+RFDA.US,D,20251126,000000,63.181,63.32,63.1124,63.1124,1549,0
+RFDA.US,D,20251128,000000,63.214,63.214,63.14,63.1863,1589,0
+RFDA.US,D,20251201,000000,63.28,63.28,63.159,63.159,366,0
+RFDA.US,D,20251203,000000,63.52,63.56,63.4488,63.4488,1187,0
+RFDA.US,D,20251204,000000,63.5095,63.57,63.46,63.479,7629,0
+RFDA.US,D,20251209,000000,63.75,63.7901,63.6824,63.6824,1450,0
+RFDA.US,D,20251210,000000,63.7834,64.1209,63.74,64.1209,1709,0
+RFDA.US,D,20251211,000000,63.63,64.090556,63.63,64.0875,1047,0
+RFDA.US,D,20251212,000000,63.78,64.25,63.6094,63.6094,762,0
+RFDA.US,D,20251215,000000,63.515,63.57,63.515,63.5475,941,0
+RFDA.US,D,20251216,000000,63.405,63.4412,63.2105,63.4412,2789,0
+RFDA.US,D,20251217,000000,63.42,63.52,63.0049,63.0049,923,0
+RFDA.US,D,20251218,000000,63.045,63.43,63.045,63.2529,2279,0
+RFDA.US,D,20251219,000000,63.58,63.58,63.43,63.4987,3963,0
+RFDA.US,D,20251222,000000,63.797,64,63.797,63.8867,1866,0
+RFDA.US,D,20251223,000000,64.08,64.2597,64.08,64.2597,1182,0
+RFDA.US,D,20251226,000000,64.38,64.444,64.38,64.444,1447,0
+RFDA.US,D,20251229,000000,64.241,64.3093,64.21,64.3093,1567,0
+RFDA.US,D,20251231,000000,63.92,63.9201,63.7555,63.7555,644,0
+RFDA.US,D,20260102,000000,63.52,63.76,63.52,63.5805,1523,0
+RFDA.US,D,20260105,000000,63.9896,64.04,63.884,63.884,1270,0
+RFDA.US,D,20260106,000000,63.89,64.04,63.89,63.9993,2194,0
+RFDA.US,D,20260107,000000,63.84,63.84,63.75,63.7852,17941,0
+RFDA.US,D,20260108,000000,64.0859,64.2431,64.0859,64.2431,262,0
+RFDA.US,D,20260112,000000,64.2,64.25,64.2,64.23,700,0
+RFDA.US,D,20260113,000000,64.19,64.19,64.071,64.071,766,0
+RFDA.US,D,20260115,000000,64.625,64.625,64.4025,64.4025,860,0
+RFDA.US,D,20260116,000000,64.45,64.45,64.3877,64.3877,2360,0
+RFDA.US,D,20260120,000000,63.4867,63.4867,63.0846,63.0846,1125,0
+RFDA.US,D,20260121,000000,63.989,64.1247,63.989,64.1247,876,0
+RFDA.US,D,20260122,000000,64.311,64.3111,64.23,64.23,4649,0
+RFDA.US,D,20260123,000000,64.3899,64.3899,64.18,64.2,1503,0
+RFDA.US,D,20260126,000000,64.195,64.375,64.195,64.3074,1313,0
+RFDA.US,D,20260127,000000,64.6122,64.7801,64.6122,64.7682,2258,0
+RFDA.US,D,20260128,000000,64.92,64.9641,64.5,64.6229,1405,0
+RFDA.US,D,20260129,000000,64.111,64.5857,64.111,64.5857,746,0
+RFDA.US,D,20260130,000000,64.39,64.628,64.18,64.628,2685,0
+RFDA.US,D,20260202,000000,64.96,65.18,64.94,64.9612,6492,0
+RFDA.US,D,20260203,000000,64.84,64.84,64.18,64.6232,2505,0
+RFDA.US,D,20260204,000000,64.91,64.91,64.7081,64.7081,1841,0
+RFDA.US,D,20260205,000000,64.28,64.28,64.05,64.11,2294,0
+RFDA.US,D,20260206,000000,64.83,65.2464,64.83,65.2464,4226,0
+RFDA.US,D,20260209,000000,65.12,65.42,65.12,65.3617,1023,0
+RFDA.US,D,20260210,000000,65.445,65.445,65.1676,65.1676,2766,0
+RFDA.US,D,20260211,000000,65.04,65.04,64.83,64.8347,1297,0
+RFDA.US,D,20260212,000000,64.76,64.76,63.6021,63.6021,1681,0
+RFDA.US,D,20260213,000000,63.241,63.96,63.241,63.6875,6758,0
+RFDA.US,D,20260217,000000,63.47,63.9582,63.321,63.9582,3773,0
+RFDA.US,D,20260218,000000,64.5101,64.5101,64.13,64.14,955,0
diff --git a/daily/us/nyse etfs/1/rhrx.us.txt b/daily/us/nyse etfs/1/rhrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..715a757ec456bb27cdecf585d2844039d2267918
--- /dev/null
+++ b/daily/us/nyse etfs/1/rhrx.us.txt	
@@ -0,0 +1,1013 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RHRX.US,D,20211111,000000,14.42,14.42,14.29,14.2935,6106,0
+RHRX.US,D,20211112,000000,14.46,14.46,14.3,14.3972,7773,0
+RHRX.US,D,20211115,000000,14.39,14.3979,14.39,14.3979,371,0
+RHRX.US,D,20211116,000000,14.445,14.485,14.43,14.4728,7365,0
+RHRX.US,D,20211117,000000,14.45,14.46,14.42,14.4348,5626,0
+RHRX.US,D,20211118,000000,14.44,14.4669,14.44,14.4669,892,0
+RHRX.US,D,20211119,000000,14.46,14.51,14.44,14.4436,254833,0
+RHRX.US,D,20211122,000000,14.48,14.55,14.4147,14.4147,8504,0
+RHRX.US,D,20211123,000000,14.46,14.46,14.32,14.4028,3188,0
+RHRX.US,D,20211124,000000,14.35,14.438,14.32,14.438,9304,0
+RHRX.US,D,20211126,000000,14.23,14.23,14.1402,14.1402,13521,0
+RHRX.US,D,20211129,000000,14.3,14.38,14.3,14.3236,158773,0
+RHRX.US,D,20211130,000000,14.44,14.44,14.0488,14.0488,12744,0
+RHRX.US,D,20211201,000000,14.28,14.28,13.8931,13.8931,10782,0
+RHRX.US,D,20211202,000000,14.1,14.11,14.0493,14.0493,13868,0
+RHRX.US,D,20211203,000000,14.095,14.095,13.895,13.9349,2452,0
+RHRX.US,D,20211206,000000,14.06,14.145,14.06,14.1001,6793,0
+RHRX.US,D,20211207,000000,14.39,14.4092,14.3543,14.37,15133,0
+RHRX.US,D,20211208,000000,14.39,14.47,14.39,14.439,6956,0
+RHRX.US,D,20211209,000000,14.405,14.405,14.3528,14.3528,721,0
+RHRX.US,D,20211210,000000,14.4035,14.4799,14.4035,14.4663,1031,0
+RHRX.US,D,20211213,000000,14.3701,14.3801,14.37,14.3719,678,0
+RHRX.US,D,20211214,000000,14.2855,14.2855,14.18,14.2199,263,0
+RHRX.US,D,20211215,000000,14.22,14.52,14.22,14.4861,21294,0
+RHRX.US,D,20211216,000000,14.5,14.5,14.3507,14.3507,1032,0
+RHRX.US,D,20211217,000000,14.18,14.2,14.18,14.1809,781,0
+RHRX.US,D,20211220,000000,14.0031,14.0423,14.0031,14.0423,9030,0
+RHRX.US,D,20211221,000000,14.14,14.29,14.11,14.2744,9206,0
+RHRX.US,D,20211222,000000,14.31,14.43,14.31,14.424,5098,0
+RHRX.US,D,20211223,000000,14.51,14.55,14.51,14.5267,1826,0
+RHRX.US,D,20211227,000000,14.7,14.7055,14.66,14.7055,7255,0
+RHRX.US,D,20211228,000000,14.7101,14.7101,14.66,14.6852,9805,0
+RHRX.US,D,20211229,000000,14.67,14.7177,14.67,14.7177,3479,0
+RHRX.US,D,20211230,000000,14.75,14.75,14.6646,14.6646,4099,0
+RHRX.US,D,20211231,000000,14.655,14.69,14.6355,14.6355,20914,0
+RHRX.US,D,20220103,000000,14.635,14.68,14.635,14.6766,83386,0
+RHRX.US,D,20220104,000000,14.64,14.6706,14.64,14.6706,934,0
+RHRX.US,D,20220105,000000,14.57,14.5788,14.4,14.4077,12945,0
+RHRX.US,D,20220106,000000,14.4,14.43,14.32,14.37,16492,0
+RHRX.US,D,20220107,000000,14.32,14.33,14.25,14.3099,4210,0
+RHRX.US,D,20220110,000000,14.41,14.4168,14.07,14.4168,3313,0
+RHRX.US,D,20220111,000000,14.325,14.3912,14.325,14.3912,100,0
+RHRX.US,D,20220112,000000,14.46,14.46,14.39,14.4398,4366,0
+RHRX.US,D,20220113,000000,14.3687,14.385,14.2627,14.2627,1582,0
+RHRX.US,D,20220114,000000,14.2,14.2612,14.1801,14.2612,8096,0
+RHRX.US,D,20220118,000000,14.07,14.1,14.0162,14.0162,6150,0
+RHRX.US,D,20220119,000000,14.0553,14.0799,13.8992,13.8992,3276,0
+RHRX.US,D,20220120,000000,13.93,14.05,13.7396,13.7396,11700,0
+RHRX.US,D,20220121,000000,13.71,13.71,13.4934,13.4934,3550,0
+RHRX.US,D,20220124,000000,13.29,13.564,13.26,13.564,161263,0
+RHRX.US,D,20220125,000000,13.37,13.5,13.37,13.4562,6981,0
+RHRX.US,D,20220126,000000,13.4386,13.4386,13.4386,13.4386,68,0
+RHRX.US,D,20220127,000000,13.59,13.59,13.4247,13.4247,983,0
+RHRX.US,D,20220128,000000,13.49,13.6,13.4623,13.5992,7231,0
+RHRX.US,D,20220131,000000,13.6,13.7259,13.6,13.7259,20927,0
+RHRX.US,D,20220201,000000,13.66,13.7096,13.66,13.7096,135465,0
+RHRX.US,D,20220202,000000,13.77,13.82,13.75,13.7952,10098,0
+RHRX.US,D,20220203,000000,13.66,13.6997,13.615,13.623,3840,0
+RHRX.US,D,20220204,000000,13.62,13.6501,13.62,13.6501,370,0
+RHRX.US,D,20220207,000000,13.63,13.645,13.5714,13.5714,2635,0
+RHRX.US,D,20220208,000000,13.67,13.7104,13.65,13.7104,388,0
+RHRX.US,D,20220209,000000,13.84,13.865,13.82,13.8574,9222,0
+RHRX.US,D,20220210,000000,13.6094,13.6094,13.6094,13.6094,54,0
+RHRX.US,D,20220211,000000,13.4405,13.47,13.39,13.4317,2663,0
+RHRX.US,D,20220214,000000,13.38,13.455,13.38,13.4099,696,0
+RHRX.US,D,20220215,000000,13.58,13.6,13.51,13.5909,9913,0
+RHRX.US,D,20220216,000000,13.58,13.595,13.58,13.5837,1055,0
+RHRX.US,D,20220217,000000,13.4395,13.44,13.3166,13.3166,847,0
+RHRX.US,D,20220218,000000,13.3,13.38,13.27,13.325,105669,0
+RHRX.US,D,20220222,000000,13.19,13.29,13.17,13.2107,7194,0
+RHRX.US,D,20220223,000000,13.23,13.23,13.0446,13.0446,587,0
+RHRX.US,D,20220224,000000,13.01,13.2819,12.89,13.2819,4433,0
+RHRX.US,D,20220225,000000,13.394,13.55,13.19,13.516,16961,0
+RHRX.US,D,20220228,000000,13.275,13.3381,13.22,13.3381,1903,0
+RHRX.US,D,20220301,000000,13.15,13.2085,13.1497,13.1497,776,0
+RHRX.US,D,20220302,000000,13.39,13.56,13.39,13.4994,6276,0
+RHRX.US,D,20220303,000000,13.33,13.46,13.31,13.3426,7477,0
+RHRX.US,D,20220304,000000,13.2,13.3129,13.1592,13.3129,177959,0
+RHRX.US,D,20220307,000000,13.15,13.31,13.0261,13.0261,28370,0
+RHRX.US,D,20220308,000000,13.24,13.3,13.03,13.0741,11860,0
+RHRX.US,D,20220309,000000,13.38,13.46,13.38,13.4196,3376,0
+RHRX.US,D,20220310,000000,13.03,13.1923,13.03,13.1923,3300,0
+RHRX.US,D,20220311,000000,13.21,13.21,13.0621,13.0621,12916,0
+RHRX.US,D,20220314,000000,13.22,13.22,13.0101,13.0794,2821,0
+RHRX.US,D,20220315,000000,12.94,13.34,12.94,13.3347,3720,0
+RHRX.US,D,20220316,000000,13.35,13.3867,13.24,13.3867,2392,0
+RHRX.US,D,20220317,000000,13.19,13.44,13.19,13.3714,26852,0
+RHRX.US,D,20220318,000000,13.3101,13.45,13.3101,13.3925,2323,0
+RHRX.US,D,20220321,000000,13.33,13.38,13.31,13.3411,7842,0
+RHRX.US,D,20220322,000000,13.43,13.53,13.4,13.5079,2266,0
+RHRX.US,D,20220323,000000,13.4,13.4,13.281,13.2996,3027,0
+RHRX.US,D,20220324,000000,13.4401,13.4983,13.4401,13.4983,671,0
+RHRX.US,D,20220325,000000,13.5199,13.5276,13.461,13.5276,1042,0
+RHRX.US,D,20220328,000000,13.565,13.565,13.565,13.565,66,0
+RHRX.US,D,20220329,000000,13.74,13.78,13.6,13.7283,264829,0
+RHRX.US,D,20220330,000000,13.49,13.68,13.49,13.5957,9254,0
+RHRX.US,D,20220331,000000,13.6399,13.64,13.4645,13.4645,2999,0
+RHRX.US,D,20220401,000000,13.457,13.5154,13.45,13.5154,1427,0
+RHRX.US,D,20220404,000000,13.5201,13.59,13.52,13.5719,8786,0
+RHRX.US,D,20220405,000000,13.45,13.45,13.4159,13.4159,3074,0
+RHRX.US,D,20220406,000000,13.29,13.34,13.22,13.3051,28032,0
+RHRX.US,D,20220407,000000,13.3,13.41,13.3,13.3828,1438,0
+RHRX.US,D,20220408,000000,13.345,13.385,13.31,13.3325,4782,0
+RHRX.US,D,20220411,000000,13.1511,13.1511,13.1216,13.1216,297,0
+RHRX.US,D,20220412,000000,13.21,13.21,13.04,13.0735,4192,0
+RHRX.US,D,20220413,000000,13.18,13.2296,13.18,13.2296,5417,0
+RHRX.US,D,20220414,000000,13.1501,13.1599,13.0956,13.0956,1444,0
+RHRX.US,D,20220418,000000,12.9,13.11,12.9,13.0566,3123,0
+RHRX.US,D,20220419,000000,13.2785,13.2785,13.2785,13.2785,250,0
+RHRX.US,D,20220420,000000,13.3,13.33,13.26,13.2981,10085,0
+RHRX.US,D,20220421,000000,13.2,13.2,13.08,13.0932,3931,0
+RHRX.US,D,20220422,000000,12.84,12.84,12.748,12.748,5559,0
+RHRX.US,D,20220425,000000,12.61,12.695,12.52,12.68,2704,0
+RHRX.US,D,20220426,000000,12.57,12.5701,12.4857,12.4857,754,0
+RHRX.US,D,20220427,000000,12.51,12.51,12.47,12.4831,545,0
+RHRX.US,D,20220428,000000,12.74,12.77,12.74,12.77,856,0
+RHRX.US,D,20220429,000000,12.56,12.581,12.3206,12.3206,329,0
+RHRX.US,D,20220502,000000,12.36,12.47,12.22,12.4584,21262,0
+RHRX.US,D,20220503,000000,12.54,12.55,12.5047,12.5047,9227,0
+RHRX.US,D,20220504,000000,12.42,12.79,12.41,12.79,9871,0
+RHRX.US,D,20220505,000000,12.29,12.29,12.23,12.23,7657,0
+RHRX.US,D,20220506,000000,12.38,12.42,12.27,12.3927,1865,0
+RHRX.US,D,20220509,000000,12.29,12.29,12.02,12.0276,26113,0
+RHRX.US,D,20220510,000000,12.17,12.28,12.17,12.2119,1651,0
+RHRX.US,D,20220511,000000,12.16,12.16,12.0624,12.0624,1714,0
+RHRX.US,D,20220512,000000,11.83,11.972,11.83,11.972,1229,0
+RHRX.US,D,20220513,000000,12.3301,12.3301,12.15,12.2678,7731,0
+RHRX.US,D,20220516,000000,12.34,12.36,12.235,12.235,890,0
+RHRX.US,D,20220517,000000,12.43,12.53,12.43,12.53,636,0
+RHRX.US,D,20220518,000000,11.95,11.95,11.9279,11.9279,1112,0
+RHRX.US,D,20220519,000000,11.91,11.98,11.91,11.9431,562,0
+RHRX.US,D,20220520,000000,11.8,11.8976,11.66,11.8976,2901,0
+RHRX.US,D,20220523,000000,12.04,12.1362,12.04,12.1362,6646,0
+RHRX.US,D,20220524,000000,11.76,11.95,11.76,11.9269,886,0
+RHRX.US,D,20220525,000000,11.98,12.0861,11.98,12.0861,204,0
+RHRX.US,D,20220526,000000,12.4001,12.4787,12.4,12.4787,5450,0
+RHRX.US,D,20220527,000000,12.8077,12.8077,12.8077,12.8077,71,0
+RHRX.US,D,20220531,000000,12.87,12.87,12.7691,12.7691,8593,0
+RHRX.US,D,20220601,000000,12.515,12.6518,12.5,12.6518,300,0
+RHRX.US,D,20220602,000000,12.8901,12.9748,12.88,12.9748,502,0
+RHRX.US,D,20220603,000000,12.6,12.74,12.58,12.652,10079,0
+RHRX.US,D,20220606,000000,12.68,12.88,12.585,12.72,22056,0
+RHRX.US,D,20220607,000000,12.75,12.9011,12.75,12.9011,10102,0
+RHRX.US,D,20220608,000000,12.92,12.92,12.79,12.8256,2548,0
+RHRX.US,D,20220609,000000,12.79,12.79,12.4172,12.4172,319,0
+RHRX.US,D,20220610,000000,11.99,12.06,11.98,11.9966,9114,0
+RHRX.US,D,20220613,000000,11.52,11.54,11.39,11.3919,16409,0
+RHRX.US,D,20220614,000000,11.43,11.45,11.34,11.4213,5961,0
+RHRX.US,D,20220615,000000,11.57,11.69,11.57,11.6498,8184,0
+RHRX.US,D,20220616,000000,11.19,11.23,11.09,11.1434,10606,0
+RHRX.US,D,20220617,000000,11.15,11.3,11.13,11.2371,11579,0
+RHRX.US,D,20220621,000000,11.52,11.61,11.5102,11.5449,2693,0
+RHRX.US,D,20220622,000000,11.45,11.6244,11.44,11.526,3186,0
+RHRX.US,D,20220623,000000,11.5901,11.6483,11.41,11.6483,956,0
+RHRX.US,D,20220624,000000,11.96,12.05,11.96,12.05,300,0
+RHRX.US,D,20220627,000000,11.99,11.9986,11.99,11.9986,756,0
+RHRX.US,D,20220628,000000,11.71,11.71,11.6929,11.6929,599,0
+RHRX.US,D,20220629,000000,11.68,11.7127,11.62,11.7127,6995,0
+RHRX.US,D,20220630,000000,11.44,11.54,11.44,11.5225,2645,0
+RHRX.US,D,20220701,000000,11.47,11.6667,11.47,11.6667,280,0
+RHRX.US,D,20220705,000000,11.48,11.7381,11.45,11.7381,609,0
+RHRX.US,D,20220706,000000,11.68,11.85,11.68,11.774,1556,0
+RHRX.US,D,20220707,000000,11.95,12.04,11.95,12.0319,4723,0
+RHRX.US,D,20220708,000000,12.01,12.09,12,12.041,1963,0
+RHRX.US,D,20220711,000000,11.84,11.84,11.7409,11.7409,2069,0
+RHRX.US,D,20220712,000000,11.73,11.73,11.6209,11.6209,1158,0
+RHRX.US,D,20220713,000000,11.41,11.66,11.41,11.6506,5389,0
+RHRX.US,D,20220714,000000,11.37,11.5265,11.35,11.5265,1587,0
+RHRX.US,D,20220715,000000,11.67,11.7633,11.67,11.7633,628,0
+RHRX.US,D,20220718,000000,11.915,11.915,11.64,11.7134,7546,0
+RHRX.US,D,20220719,000000,11.96,12.0909,11.92,12.0909,25477,0
+RHRX.US,D,20220720,000000,12.15,12.22,12.09,12.2095,5465,0
+RHRX.US,D,20220721,000000,12.28,12.3638,12.28,12.3638,912,0
+RHRX.US,D,20220722,000000,12.09,12.1428,12.09,12.1428,514,0
+RHRX.US,D,20220725,000000,12.13,12.2299,12.0501,12.1465,3840,0
+RHRX.US,D,20220726,000000,12.03,12.03,11.9697,11.9697,2165,0
+RHRX.US,D,20220727,000000,12.23,12.36,12.23,12.36,1896,0
+RHRX.US,D,20220728,000000,12.5299,12.53,12.48,12.48,1361,0
+RHRX.US,D,20220729,000000,12.57,12.73,12.55,12.7064,63763,0
+RHRX.US,D,20220801,000000,12.69,12.72,12.6586,12.6586,3216,0
+RHRX.US,D,20220802,000000,12.57,12.65,12.57,12.5748,5586,0
+RHRX.US,D,20220803,000000,12.6697,12.9084,12.6697,12.874,2304,0
+RHRX.US,D,20220804,000000,13.9,13.9,12.76,12.8218,4427,0
+RHRX.US,D,20220805,000000,12.8099,12.8099,12.7371,12.7371,794,0
+RHRX.US,D,20220808,000000,12.79,12.79,12.65,12.7274,11724,0
+RHRX.US,D,20220809,000000,12.65,12.68,12.59,12.625,6584,0
+RHRX.US,D,20220810,000000,12.91,13.0159,12.91,13.0159,7753,0
+RHRX.US,D,20220811,000000,12.98,12.995,12.89,12.916,4843,0
+RHRX.US,D,20220812,000000,12.98,13.1935,12.98,13.1935,883,0
+RHRX.US,D,20220815,000000,13.11,13.2599,13.11,13.244,9292,0
+RHRX.US,D,20220816,000000,13.95,15.33,13.165,13.1985,17530,0
+RHRX.US,D,20220817,000000,13.015,13.074,12.97,13.0282,3561,0
+RHRX.US,D,20220818,000000,13.075,13.0767,13.0601,13.0767,1739,0
+RHRX.US,D,20220819,000000,12.88,12.89,12.8,12.8528,9134,0
+RHRX.US,D,20220822,000000,12.56,12.73,12.5101,12.5966,6953,0
+RHRX.US,D,20220823,000000,12.63,12.67,12.6238,12.6238,794,0
+RHRX.US,D,20220824,000000,12.05,12.7024,12.05,12.7024,2878,0
+RHRX.US,D,20220825,000000,12.9099,12.9384,12.86,12.9384,548,0
+RHRX.US,D,20220826,000000,12.58,12.58,12.3812,12.3812,1638,0
+RHRX.US,D,20220829,000000,12.51,12.51,12.37,12.3839,548,0
+RHRX.US,D,20220830,000000,11.94,12.0217,11.94,12.0217,881,0
+RHRX.US,D,20220831,000000,12.24,12.26,12.17,12.1821,5160,0
+RHRX.US,D,20220901,000000,11.95,12.2034,11.94,12.2034,6752,0
+RHRX.US,D,20220902,000000,12.35,12.37,12.0248,12.0248,22262,0
+RHRX.US,D,20220906,000000,11.99,11.99,11.9,11.9639,754,0
+RHRX.US,D,20220907,000000,11.96,12.2583,11.94,12.2583,4577,0
+RHRX.US,D,20220908,000000,12.2,12.2591,12.2,12.2591,10961,0
+RHRX.US,D,20220909,000000,12.5,12.5024,12.4401,12.5024,498,0
+RHRX.US,D,20220912,000000,12.56,12.6097,12.56,12.6097,411,0
+RHRX.US,D,20220913,000000,12.08,12.08,11.89,11.8929,1722,0
+RHRX.US,D,20220914,000000,11.87,12.13,11.87,12.0699,2036,0
+RHRX.US,D,20220915,000000,11.96,11.99,11.87,11.9321,10748,0
+RHRX.US,D,20220916,000000,11.7201,11.88,11.7201,11.8679,611,0
+RHRX.US,D,20220919,000000,11.84,12.0053,11.84,12.0053,4971,0
+RHRX.US,D,20220920,000000,11.78,11.871,11.78,11.8309,15714,0
+RHRX.US,D,20220921,000000,12,12,11.6581,11.6581,9615,0
+RHRX.US,D,20220922,000000,11.4,11.43,11.1584,11.2209,10967,0
+RHRX.US,D,20220923,000000,11.34,11.43,11.3292,11.3882,14563,0
+RHRX.US,D,20220926,000000,11.52,11.52,11.38,11.3806,2802,0
+RHRX.US,D,20220927,000000,11.32,11.4,11.3,11.3311,2045,0
+RHRX.US,D,20220928,000000,11.35,11.6395,11.35,11.6395,7552,0
+RHRX.US,D,20220929,000000,11.23,11.2902,11.21,11.2902,2088,0
+RHRX.US,D,20220930,000000,11.28,11.37,11.1389,11.1389,11220,0
+RHRX.US,D,20221003,000000,11.25,11.46,11.25,11.4177,3615,0
+RHRX.US,D,20221004,000000,11.77,11.85,11.77,11.83,9831,0
+RHRX.US,D,20221005,000000,11.72,11.874,11.72,11.8328,9842,0
+RHRX.US,D,20221006,000000,11.85,11.85,11.7256,11.7256,3225,0
+RHRX.US,D,20221007,000000,11.4216,11.4216,11.316,11.316,237,0
+RHRX.US,D,20221010,000000,11.16,11.16,10.93,11.1513,4253,0
+RHRX.US,D,20221011,000000,11.04,11.2,11.0271,11.0271,1937,0
+RHRX.US,D,20221012,000000,11.01,11.05,11.0087,11.0194,18575,0
+RHRX.US,D,20221013,000000,10.6401,11.34,10.27,11.3325,13996,0
+RHRX.US,D,20221014,000000,11.12,11.13,10.99,10.99,5207,0
+RHRX.US,D,20221017,000000,11.37,11.39,11.2901,11.3274,3638,0
+RHRX.US,D,20221018,000000,10.3,11.59,10.3,11.48,43620,0
+RHRX.US,D,20221019,000000,11.43,11.43,11.3827,11.3827,122,0
+RHRX.US,D,20221020,000000,11.39,11.48,11.26,11.2792,3744,0
+RHRX.US,D,20221021,000000,11.1,11.5774,11.1,11.5774,13342,0
+RHRX.US,D,20221024,000000,11.53,11.6701,11.4801,11.6355,1071,0
+RHRX.US,D,20221025,000000,11.8735,11.8735,11.75,11.8735,518,0
+RHRX.US,D,20221026,000000,11.94,11.946,11.7482,11.7482,2397,0
+RHRX.US,D,20221027,000000,11.7201,11.73,11.5847,11.5847,2286,0
+RHRX.US,D,20221028,000000,11.6561,11.9079,11.6561,11.9079,14222,0
+RHRX.US,D,20221031,000000,11.47,11.8399,11.43,11.6801,41753,0
+RHRX.US,D,20221101,000000,11.788,11.788,11.665,11.6698,1591,0
+RHRX.US,D,20221102,000000,11.78,11.78,11.2606,11.4144,4963,0
+RHRX.US,D,20221103,000000,11.315,11.4599,11.21,11.2991,5704,0
+RHRX.US,D,20221104,000000,11.17,11.37,11.17,11.3378,11335,0
+RHRX.US,D,20221107,000000,11.52,11.72,11.3301,11.5737,14770,0
+RHRX.US,D,20221108,000000,11.69,11.785,11.5,11.6364,8343,0
+RHRX.US,D,20221109,000000,11.58,11.58,11.4301,11.4465,2392,0
+RHRX.US,D,20221110,000000,11.7,12.1047,11.6701,12.1047,5788,0
+RHRX.US,D,20221111,000000,12.06,12.295,12.0001,12.1447,7392,0
+RHRX.US,D,20221114,000000,12.37,12.37,12.1947,12.1947,369,0
+RHRX.US,D,20221115,000000,12.34,12.35,12.29,12.2987,10852,0
+RHRX.US,D,20221116,000000,12.02,12.1661,12,12.1661,923,0
+RHRX.US,D,20221117,000000,12.1685,12.205,12,12.1221,4063,0
+RHRX.US,D,20221118,000000,12.0001,12.2,12,12.1476,1962,0
+RHRX.US,D,20221121,000000,11.9681,12.25,11.9681,12.0704,25850,0
+RHRX.US,D,20221122,000000,12.14,12.2418,12.14,12.2418,868,0
+RHRX.US,D,20221123,000000,12.08,12.35,12.08,12.3435,4256,0
+RHRX.US,D,20221125,000000,12.29,12.3056,12.28,12.3056,761,0
+RHRX.US,D,20221128,000000,12.17,12.17,12.1092,12.1092,723,0
+RHRX.US,D,20221129,000000,12.0301,12.1003,12.0301,12.1003,522,0
+RHRX.US,D,20221130,000000,12.11,12.5592,12.105,12.5592,2769,0
+RHRX.US,D,20221201,000000,12.504,12.63,12.504,12.6004,3990,0
+RHRX.US,D,20221202,000000,12.5,12.59,12.5,12.5844,739,0
+RHRX.US,D,20221205,000000,12.4923,12.4923,12.3101,12.3642,25226,0
+RHRX.US,D,20221206,000000,12.2023,12.2023,12.13,12.1528,1153,0
+RHRX.US,D,20221207,000000,12.0821,12.12,12.07,12.1162,959,0
+RHRX.US,D,20221208,000000,12.2356,12.28,12.2356,12.2502,4746,0
+RHRX.US,D,20221209,000000,12.11,12.27,12.11,12.172,13783,0
+RHRX.US,D,20221212,000000,12.23,12.2946,12.23,12.2946,176,0
+RHRX.US,D,20221213,000000,12.595,12.595,12.4426,12.4426,416,0
+RHRX.US,D,20221214,000000,12.535,12.535,12.3674,12.3674,378,0
+RHRX.US,D,20221215,000000,11.91,11.9653,11.89,11.9653,1217,0
+RHRX.US,D,20221216,000000,11.7101,11.81,11.71,11.8059,6451,0
+RHRX.US,D,20221219,000000,11.68,11.6878,11.61,11.6878,6629,0
+RHRX.US,D,20221220,000000,11.77,11.77,11.65,11.7016,19071,0
+RHRX.US,D,20221221,000000,11.885,11.935,11.86,11.8792,934,0
+RHRX.US,D,20221222,000000,11.665,11.67,11.49,11.6532,20880,0
+RHRX.US,D,20221223,000000,11.705,11.705,11.681,11.7048,1180,0
+RHRX.US,D,20221227,000000,11.63,11.67,11.6112,11.6112,5495,0
+RHRX.US,D,20221228,000000,11.6101,11.6101,11.4662,11.4662,3031,0
+RHRX.US,D,20221229,000000,11.7,11.74,11.7,11.7312,1646,0
+RHRX.US,D,20221230,000000,11.645,11.7012,11.54,11.7012,15430,0
+RHRX.US,D,20230103,000000,11.6623,11.6623,11.59,11.637,7635,0
+RHRX.US,D,20230104,000000,11.735,11.76,11.65,11.6959,2883,0
+RHRX.US,D,20230105,000000,11.59,11.665,11.59,11.6,10136,0
+RHRX.US,D,20230106,000000,11.7,11.84,11.695,11.8308,13583,0
+RHRX.US,D,20230109,000000,11.78,11.82,11.75,11.75,66666,0
+RHRX.US,D,20230110,000000,11.65,11.7728,11.65,11.7728,3455,0
+RHRX.US,D,20230111,000000,11.79,11.8274,11.79,11.8274,4516,0
+RHRX.US,D,20230112,000000,11.85,11.86,11.85,11.8573,1739,0
+RHRX.US,D,20230113,000000,11.8,11.8717,11.8,11.8717,6201,0
+RHRX.US,D,20230117,000000,11.89,11.91,11.86,11.87,8987,0
+RHRX.US,D,20230118,000000,11.87,11.87,11.76,11.76,3260,0
+RHRX.US,D,20230119,000000,11.7101,11.81,11.7101,11.7554,11660,0
+RHRX.US,D,20230120,000000,11.88,11.88,11.88,11.88,1751,0
+RHRX.US,D,20230123,000000,11.83,11.94,11.83,11.8901,1923,0
+RHRX.US,D,20230124,000000,11.865,11.8814,11.85,11.8814,2142,0
+RHRX.US,D,20230125,000000,11.835,11.9099,11.835,11.8852,4334,0
+RHRX.US,D,20230126,000000,11.91,11.9459,11.91,11.9343,1644,0
+RHRX.US,D,20230127,000000,11.95,12.0099,11.87,11.955,2361,0
+RHRX.US,D,20230130,000000,11.93,11.93,11.84,11.84,1365,0
+RHRX.US,D,20230131,000000,11.9,11.9579,11.8704,11.9349,9068,0
+RHRX.US,D,20230201,000000,11.95,11.9948,11.88,11.9948,3745,0
+RHRX.US,D,20230202,000000,12.021,12.067,12.0201,12.0565,5447,0
+RHRX.US,D,20230203,000000,11.96,12.015,11.96,12.01,2557,0
+RHRX.US,D,20230206,000000,11.98,11.98,11.98,11.98,87,0
+RHRX.US,D,20230207,000000,11.93,12.09,11.93,12.09,1188,0
+RHRX.US,D,20230208,000000,11.995,11.995,11.995,11.995,150,0
+RHRX.US,D,20230209,000000,11.94,11.9539,11.94,11.9539,16148,0
+RHRX.US,D,20230210,000000,11.9744,11.9744,11.9593,11.9609,1494,0
+RHRX.US,D,20230213,000000,12.0399,12.0399,11.99,12.0003,1700,0
+RHRX.US,D,20230214,000000,11.04,12.0177,11.04,12.0069,3788,0
+RHRX.US,D,20230215,000000,11.86,12.0079,11.86,12.0079,807,0
+RHRX.US,D,20230216,000000,11.95,11.95,11.91,11.91,1596,0
+RHRX.US,D,20230217,000000,11.87,11.9446,11.84,11.9351,9775,0
+RHRX.US,D,20230221,000000,11.85,11.875,11.8,11.87,237277,0
+RHRX.US,D,20230222,000000,11.81,11.9065,11.8,11.8515,45073,0
+RHRX.US,D,20230223,000000,11.883,11.883,11.883,11.883,46,0
+RHRX.US,D,20230224,000000,11.8088,11.8301,11.8088,11.8301,4302,0
+RHRX.US,D,20230227,000000,11.82,11.8401,11.801,11.8401,1753,0
+RHRX.US,D,20230228,000000,11.89,11.89,11.835,11.835,121,0
+RHRX.US,D,20230301,000000,11.81,11.8599,11.81,11.8101,1107,0
+RHRX.US,D,20230302,000000,11.8302,11.8302,11.8302,11.8302,173,0
+RHRX.US,D,20230303,000000,11.84,11.95,11.84,11.95,2083,0
+RHRX.US,D,20230306,000000,11.8501,11.8953,11.8501,11.8953,853,0
+RHRX.US,D,20230307,000000,11.86,11.86,11.75,11.835,8466,0
+RHRX.US,D,20230308,000000,11.8,11.835,11.78,11.835,2060,0
+RHRX.US,D,20230309,000000,11.86,11.86,11.75,11.7851,9631,0
+RHRX.US,D,20230310,000000,11.785,11.815,11.735,11.735,8448,0
+RHRX.US,D,20230313,000000,11.73,11.735,11.7129,11.735,1582,0
+RHRX.US,D,20230314,000000,11.75,11.7588,11.75,11.7588,391,0
+RHRX.US,D,20230315,000000,11.7799,11.7799,11.7,11.7471,110201,0
+RHRX.US,D,20230316,000000,11.73,11.9,11.72,11.7732,17240,0
+RHRX.US,D,20230317,000000,11.63,11.63,11.51,11.565,4592,0
+RHRX.US,D,20230320,000000,11.51,11.8,11.51,11.78,7114,0
+RHRX.US,D,20230321,000000,11.78,11.8,11.775,11.8,23448,0
+RHRX.US,D,20230322,000000,11.81,11.81,11.76,11.7832,8341,0
+RHRX.US,D,20230323,000000,11.7,11.7932,11.7,11.7932,2594,0
+RHRX.US,D,20230324,000000,11.76,11.7953,11.76,11.7953,1201,0
+RHRX.US,D,20230327,000000,11.79,11.7901,11.78,11.78,1349,0
+RHRX.US,D,20230328,000000,11.77,11.795,11.77,11.795,6269,0
+RHRX.US,D,20230329,000000,11.83,11.88,11.81,11.88,24991,0
+RHRX.US,D,20230330,000000,11.825,11.8599,11.8,11.83,2494,0
+RHRX.US,D,20230331,000000,11.87,11.92,11.86,11.8977,7155,0
+RHRX.US,D,20230403,000000,11.9199,11.9199,11.885,11.8944,4641,0
+RHRX.US,D,20230404,000000,11.84,11.85,11.83,11.85,1823,0
+RHRX.US,D,20230405,000000,11.76,11.88,11.76,11.865,4757,0
+RHRX.US,D,20230406,000000,11.83,11.89,11.83,11.875,9095,0
+RHRX.US,D,20230410,000000,11.85,11.875,11.85,11.875,1847,0
+RHRX.US,D,20230411,000000,11.85,11.89,11.85,11.875,9608,0
+RHRX.US,D,20230412,000000,11.9,11.9,11.84,11.84,1037,0
+RHRX.US,D,20230413,000000,11.91,11.91,11.905,11.905,1903,0
+RHRX.US,D,20230414,000000,11.8801,11.8999,11.87,11.885,2383,0
+RHRX.US,D,20230417,000000,11.9103,11.9175,11.88,11.9175,1874,0
+RHRX.US,D,20230418,000000,11.96,11.99,11.92,11.9464,11309,0
+RHRX.US,D,20230419,000000,11.93,11.94,11.93,11.938,548,0
+RHRX.US,D,20230420,000000,11.8401,11.89,11.8,11.8342,5427,0
+RHRX.US,D,20230421,000000,11.83,11.875,11.83,11.875,840,0
+RHRX.US,D,20230424,000000,11.84,11.8722,11.83,11.8722,2920,0
+RHRX.US,D,20230425,000000,11.74,11.7639,11.69,11.69,1481,0
+RHRX.US,D,20230426,000000,11.8,11.8,11.68,11.7226,16513,0
+RHRX.US,D,20230427,000000,11.73,11.7907,11.73,11.7907,11531,0
+RHRX.US,D,20230428,000000,11.7951,11.8204,11.7951,11.8204,4301,0
+RHRX.US,D,20230501,000000,11.9499,11.9499,11.8,11.85,3742,0
+RHRX.US,D,20230502,000000,11.81,11.81,11.7849,11.7849,503,0
+RHRX.US,D,20230503,000000,11.751,11.84,11.75,11.7577,1884,0
+RHRX.US,D,20230504,000000,11.751,11.751,11.7037,11.7037,272,0
+RHRX.US,D,20230505,000000,11.78,11.8505,11.78,11.8505,449,0
+RHRX.US,D,20230508,000000,11.75,11.82,11.73,11.79,35923,0
+RHRX.US,D,20230509,000000,11.795,11.835,11.71,11.71,3910,0
+RHRX.US,D,20230510,000000,11.77,11.825,11.77,11.825,3400,0
+RHRX.US,D,20230511,000000,11.75,11.805,11.75,11.805,3597,0
+RHRX.US,D,20230512,000000,11.8,11.83,11.8,11.83,122,0
+RHRX.US,D,20230515,000000,11.71,11.7778,11.71,11.7778,471,0
+RHRX.US,D,20230516,000000,11.71,11.755,11.71,11.7516,1768,0
+RHRX.US,D,20230517,000000,11.7,11.83,11.67,11.7784,2071,0
+RHRX.US,D,20230518,000000,11.74,11.8325,11.74,11.8094,2560,0
+RHRX.US,D,20230519,000000,11.79,11.816,11.7825,11.816,10115,0
+RHRX.US,D,20230522,000000,11.79,11.79,11.79,11.79,87,0
+RHRX.US,D,20230523,000000,11.784,11.784,11.68,11.7152,1577,0
+RHRX.US,D,20230524,000000,11.69,11.69,11.61,11.6562,927,0
+RHRX.US,D,20230525,000000,11.72,11.775,11.72,11.775,887,0
+RHRX.US,D,20230526,000000,11.85,11.8876,11.85,11.8876,4624,0
+RHRX.US,D,20230530,000000,11.9,11.9001,11.84,11.8759,2673,0
+RHRX.US,D,20230531,000000,11.75,11.88,11.75,11.8,8197,0
+RHRX.US,D,20230601,000000,11.91,11.99,11.9,11.955,12191,0
+RHRX.US,D,20230602,000000,12.014,12.035,12.0002,12.035,1495,0
+RHRX.US,D,20230605,000000,12.116,12.116,12.03,12.041,4588,0
+RHRX.US,D,20230606,000000,12.0328,12.0404,12.0328,12.0404,563,0
+RHRX.US,D,20230607,000000,12,12,11.92,11.9638,9430,0
+RHRX.US,D,20230608,000000,12.07,12.07,12.0605,12.0605,360,0
+RHRX.US,D,20230609,000000,12.17,12.17,12.1282,12.1282,877,0
+RHRX.US,D,20230612,000000,12.14,12.1991,12.14,12.19,1564,0
+RHRX.US,D,20230613,000000,12.27,12.3,12.27,12.2953,7912,0
+RHRX.US,D,20230614,000000,12.2,12.365,12.2,12.3184,9089,0
+RHRX.US,D,20230615,000000,12.35,12.4744,12.35,12.4744,2932,0
+RHRX.US,D,20230616,000000,12.4705,12.4705,12.4705,12.4705,66,0
+RHRX.US,D,20230620,000000,12.3495,12.4045,12.3101,12.4045,1783,0
+RHRX.US,D,20230621,000000,12.32,12.32,12.3025,12.3025,17551,0
+RHRX.US,D,20230622,000000,12.33,12.4,12.3201,12.3826,1311,0
+RHRX.US,D,20230623,000000,12.2926,12.2926,12.2411,12.2604,926,0
+RHRX.US,D,20230626,000000,12.21,12.22,12.1895,12.1895,23159,0
+RHRX.US,D,20230627,000000,12.22,12.3264,12.22,12.3264,1043,0
+RHRX.US,D,20230628,000000,12.395,12.395,12.28,12.348,16935,0
+RHRX.US,D,20230629,000000,12.3786,12.3825,12.35,12.3825,1290,0
+RHRX.US,D,20230630,000000,12.58,12.58,12.5796,12.5796,194,0
+RHRX.US,D,20230703,000000,12.59,12.59,12.59,12.59,17,0
+RHRX.US,D,20230705,000000,12.52,12.6198,12.52,12.56,3695,0
+RHRX.US,D,20230706,000000,12.42,12.4612,12.42,12.4612,3305,0
+RHRX.US,D,20230707,000000,12.52,12.52,12.4442,12.4442,208,0
+RHRX.US,D,20230710,000000,12.39,12.4505,12.36,12.4505,4839,0
+RHRX.US,D,20230711,000000,12.44,12.52,12.44,12.5088,3697,0
+RHRX.US,D,20230712,000000,12.665,12.73,12.58,12.604,382961,0
+RHRX.US,D,20230713,000000,12.73,12.77,12.7122,12.7157,1982,0
+RHRX.US,D,20230714,000000,12.65,12.7072,12.65,12.7072,13946,0
+RHRX.US,D,20230717,000000,12.77,12.778,12.765,12.778,726,0
+RHRX.US,D,20230718,000000,12.765,12.8698,12.765,12.8698,6168,0
+RHRX.US,D,20230719,000000,12.87,12.895,12.85,12.8854,2946,0
+RHRX.US,D,20230720,000000,12.75,12.775,12.7,12.7303,822,0
+RHRX.US,D,20230721,000000,12.71,12.78,12.7,12.7313,8556,0
+RHRX.US,D,20230724,000000,12.75,12.775,12.73,12.7713,5881,0
+RHRX.US,D,20230725,000000,12.77,12.8072,12.76,12.8072,12504,0
+RHRX.US,D,20230726,000000,12.7499,12.77,12.725,12.7575,8405,0
+RHRX.US,D,20230727,000000,12.81,12.825,12.6897,12.6897,20978,0
+RHRX.US,D,20230728,000000,12.78,12.8249,12.78,12.8156,6404,0
+RHRX.US,D,20230731,000000,12.82,12.8201,12.81,12.82,6312,0
+RHRX.US,D,20230801,000000,12.8266,12.835,12.79,12.8252,17927,0
+RHRX.US,D,20230802,000000,12.6945,12.7,12.59,12.6374,3290,0
+RHRX.US,D,20230803,000000,12.59,12.64,12.58,12.5926,6386,0
+RHRX.US,D,20230804,000000,12.645,12.7,12.5589,12.5589,5531,0
+RHRX.US,D,20230807,000000,12.6,12.6538,12.6,12.6538,625,0
+RHRX.US,D,20230808,000000,12.51,12.5726,12.51,12.5726,2575,0
+RHRX.US,D,20230809,000000,12.52,12.55,12.4897,12.4897,732,0
+RHRX.US,D,20230810,000000,12.52,12.56,12.4997,12.4997,1857,0
+RHRX.US,D,20230811,000000,12.48,12.48,12.4694,12.4694,294,0
+RHRX.US,D,20230814,000000,12.5097,12.53,12.5097,12.528,1052,0
+RHRX.US,D,20230815,000000,12.43,12.46,12.41,12.4144,4723,0
+RHRX.US,D,20230816,000000,12.3847,12.3847,12.3242,12.3242,2600,0
+RHRX.US,D,20230817,000000,12.27,12.3,12.2067,12.2067,3777,0
+RHRX.US,D,20230818,000000,12.15,12.195,12.15,12.1793,2035,0
+RHRX.US,D,20230821,000000,12.21,12.2743,12.21,12.2743,842,0
+RHRX.US,D,20230822,000000,12.28,12.2803,12.24,12.2744,3855,0
+RHRX.US,D,20230823,000000,12.33,12.46,12.33,12.4064,12957,0
+RHRX.US,D,20230824,000000,12.28,12.28,12.232,12.232,1552,0
+RHRX.US,D,20230825,000000,12.31,12.31,12.21,12.3024,4577,0
+RHRX.US,D,20230828,000000,12.3687,12.3687,12.3687,12.3687,49,0
+RHRX.US,D,20230829,000000,12.47,12.5765,12.47,12.5765,2503,0
+RHRX.US,D,20230830,000000,12.6363,12.6363,12.6106,12.6256,805,0
+RHRX.US,D,20230831,000000,12.665,12.665,12.651,12.651,502,0
+RHRX.US,D,20230901,000000,12.6531,12.6531,12.62,12.6352,1666,0
+RHRX.US,D,20230905,000000,12.61,12.62,12.6049,12.6049,605,0
+RHRX.US,D,20230906,000000,12.4809,12.4809,12.4809,12.4809,25,0
+RHRX.US,D,20230907,000000,12.41,12.4479,12.41,12.4479,403,0
+RHRX.US,D,20230908,000000,12.42,12.4479,12.4,12.4479,12772,0
+RHRX.US,D,20230911,000000,12.43,12.538,12.43,12.538,4525,0
+RHRX.US,D,20230912,000000,12.53,12.59,12.52,12.52,1292,0
+RHRX.US,D,20230913,000000,12.52,12.5201,12.48,12.5101,2231,0
+RHRX.US,D,20230914,000000,12.6,12.6441,12.6,12.6368,902,0
+RHRX.US,D,20230915,000000,12.49,12.51,12.45,12.4694,977,0
+RHRX.US,D,20230918,000000,12.5298,12.5298,12.45,12.4868,5263,0
+RHRX.US,D,20230919,000000,12.42,12.4697,12.39,12.4697,2181,0
+RHRX.US,D,20230920,000000,12.5,12.5,12.32,12.3538,1085,0
+RHRX.US,D,20230921,000000,12.24,12.26,12.1726,12.1726,544,0
+RHRX.US,D,20230922,000000,12.21,12.21,12.1526,12.1526,390,0
+RHRX.US,D,20230925,000000,12.17,12.1865,12.17,12.1865,219,0
+RHRX.US,D,20230926,000000,12.02,12.09,12.02,12.0256,3969,0
+RHRX.US,D,20230927,000000,12.05,12.1,12,12.0812,1386,0
+RHRX.US,D,20230928,000000,12.1,12.23,12.1,12.1696,45184,0
+RHRX.US,D,20230929,000000,12.09,12.17,12.06,12.1248,1721,0
+RHRX.US,D,20231002,000000,12.0951,12.0951,12.0951,12.0951,347,0
+RHRX.US,D,20231003,000000,12.049,12.05,11.97,12.0098,1083,0
+RHRX.US,D,20231004,000000,11.93,12.0055,11.92,12.0055,7111,0
+RHRX.US,D,20231005,000000,11.967,12.04,11.967,11.995,665,0
+RHRX.US,D,20231006,000000,12.08,12.08,12.08,12.08,118,0
+RHRX.US,D,20231009,000000,12.0895,12.1401,12.0895,12.1401,116,0
+RHRX.US,D,20231010,000000,12.05,12.23,12.05,12.11,5092,0
+RHRX.US,D,20231011,000000,12.18,12.18,12.09,12.1613,1545,0
+RHRX.US,D,20231012,000000,12.11,12.15,12.07,12.1351,780,0
+RHRX.US,D,20231013,000000,12.165,12.165,12.165,12.165,146,0
+RHRX.US,D,20231016,000000,12.18,12.224,12.18,12.224,352,0
+RHRX.US,D,20231017,000000,12.28,12.28,12.22,12.2454,836,0
+RHRX.US,D,20231018,000000,12.223,12.223,12.223,12.223,7,0
+RHRX.US,D,20231019,000000,12.15,12.2199,12.15,12.1835,480,0
+RHRX.US,D,20231020,000000,12.05,12.13,12.05,12.0679,6270,0
+RHRX.US,D,20231023,000000,12.0726,12.11,12.0437,12.055,1404,0
+RHRX.US,D,20231024,000000,12.04,12.0611,12.018,12.0611,1531,0
+RHRX.US,D,20231025,000000,11.97,12.07,11.965,12.005,299519,0
+RHRX.US,D,20231026,000000,12.01,12.0399,11.93,11.985,33974,0
+RHRX.US,D,20231027,000000,11.91,11.98,11.9,11.9302,11266,0
+RHRX.US,D,20231030,000000,11.9623,11.9623,11.9623,11.9623,381,0
+RHRX.US,D,20231031,000000,11.975,12.03,11.94,11.976,11815,0
+RHRX.US,D,20231101,000000,11.95,12.04,11.95,12.005,1226,0
+RHRX.US,D,20231102,000000,12.12,12.14,12.075,12.0907,2981,0
+RHRX.US,D,20231103,000000,12.07,12.16,12.07,12.1,3820,0
+RHRX.US,D,20231106,000000,12.1,12.13,12.02,12.02,4367,0
+RHRX.US,D,20231107,000000,12.18,12.18,12.1301,12.1301,929,0
+RHRX.US,D,20231108,000000,12.18,12.2,12.1434,12.1434,1260,0
+RHRX.US,D,20231109,000000,12.15,12.18,12.1078,12.1078,1071,0
+RHRX.US,D,20231110,000000,12.26,12.29,12.235,12.2428,1389,0
+RHRX.US,D,20231113,000000,12.21,12.23,12.21,12.23,589,0
+RHRX.US,D,20231114,000000,12.37,12.41,12.31,12.3282,3568,0
+RHRX.US,D,20231115,000000,12.31,12.3708,12.31,12.3708,372,0
+RHRX.US,D,20231116,000000,12.32,12.41,12.31,12.3582,5400,0
+RHRX.US,D,20231117,000000,12.44,12.46,12.39,12.4004,1248,0
+RHRX.US,D,20231120,000000,12.51,12.51,12.48,12.4998,363,0
+RHRX.US,D,20231121,000000,12.4341,12.4341,12.4341,12.4341,106,0
+RHRX.US,D,20231122,000000,12.52,12.54,12.4773,12.4773,306,0
+RHRX.US,D,20231124,000000,12.42,12.455,12.42,12.455,216,0
+RHRX.US,D,20231127,000000,12.47,12.49,12.44,12.4425,3100,0
+RHRX.US,D,20231128,000000,12.39,12.45,12.39,12.4409,2866,0
+RHRX.US,D,20231129,000000,12.54,12.54,12.43,12.4467,519,0
+RHRX.US,D,20231130,000000,12.42,12.45,12.42,12.4206,856,0
+RHRX.US,D,20231201,000000,12.39,12.51,12.39,12.4558,8266,0
+RHRX.US,D,20231204,000000,12.32,12.32,12.25,12.272,566442,0
+RHRX.US,D,20231205,000000,12.28,12.3527,12.23,12.3527,231910,0
+RHRX.US,D,20231206,000000,12.36,12.36,12.294,12.294,819,0
+RHRX.US,D,20231207,000000,12.33,12.474,12.33,12.4463,23671,0
+RHRX.US,D,20231208,000000,12.5002,12.5002,12.4931,12.4931,1172,0
+RHRX.US,D,20231211,000000,12.55,12.5558,12.55,12.5558,923,0
+RHRX.US,D,20231212,000000,12.56,12.642,12.56,12.642,2812,0
+RHRX.US,D,20231213,000000,12.62,12.7,12.62,12.6699,105028,0
+RHRX.US,D,20231214,000000,12.81,12.96,12.75,12.85,6533,0
+RHRX.US,D,20231215,000000,12.82,12.8344,12.82,12.8344,530,0
+RHRX.US,D,20231218,000000,12.8573,12.8588,12.8573,12.8588,769,0
+RHRX.US,D,20231219,000000,12.94,12.94,12.8701,12.8933,1115,0
+RHRX.US,D,20231220,000000,13.06,13.06,12.7508,12.7508,1942,0
+RHRX.US,D,20231221,000000,12.8511,12.8511,12.8511,12.8511,243,0
+RHRX.US,D,20231222,000000,12.8101,12.8492,12.8101,12.8492,1447,0
+RHRX.US,D,20231226,000000,12.95,12.95,12.9346,12.9346,628,0
+RHRX.US,D,20231227,000000,12.9208,12.9373,12.9208,12.9373,1277,0
+RHRX.US,D,20231228,000000,12.985,13.0198,12.9557,12.9557,844,0
+RHRX.US,D,20231229,000000,12.83,12.9041,12.83,12.9041,4714,0
+RHRX.US,D,20240102,000000,12.65,12.725,12.65,12.725,205,0
+RHRX.US,D,20240103,000000,12.6001,12.64,12.58,12.603,22952,0
+RHRX.US,D,20240104,000000,12.59,12.62,12.55,12.5565,5738,0
+RHRX.US,D,20240105,000000,12.6548,12.6548,12.5859,12.5859,1474,0
+RHRX.US,D,20240108,000000,12.6799,12.806,12.6799,12.806,1749,0
+RHRX.US,D,20240109,000000,12.8,12.8272,12.8,12.8272,43325,0
+RHRX.US,D,20240110,000000,12.8964,12.8964,12.8964,12.8964,39,0
+RHRX.US,D,20240111,000000,12.915,12.915,12.915,12.915,137,0
+RHRX.US,D,20240112,000000,12.9301,12.9303,12.9301,12.9303,781,0
+RHRX.US,D,20240116,000000,12.898,12.926,12.898,12.926,321,0
+RHRX.US,D,20240117,000000,12.8637,12.8637,12.8637,12.8637,85,0
+RHRX.US,D,20240118,000000,12.9928,13.0521,12.9,13.0521,3190,0
+RHRX.US,D,20240119,000000,13.2947,13.2947,13.2947,13.2947,171,0
+RHRX.US,D,20240122,000000,13.3377,13.3377,13.3377,13.3377,164,0
+RHRX.US,D,20240123,000000,13.3201,13.3966,13.32,13.3966,2208,0
+RHRX.US,D,20240124,000000,13.57,13.57,13.45,13.4704,9599,0
+RHRX.US,D,20240125,000000,13.5201,13.5406,13.49,13.5406,984,0
+RHRX.US,D,20240126,000000,13.4782,13.4782,13.45,13.4745,1915,0
+RHRX.US,D,20240129,000000,13.44,13.5801,13.44,13.5801,2977,0
+RHRX.US,D,20240130,000000,13.562,13.562,13.49,13.4956,1315,0
+RHRX.US,D,20240131,000000,13.34,13.39,13.25,13.294,5840,0
+RHRX.US,D,20240201,000000,13.38,13.4268,13.38,13.4268,7288,0
+RHRX.US,D,20240202,000000,13.64,13.665,13.61,13.6435,9198,0
+RHRX.US,D,20240205,000000,13.6309,13.68,13.63,13.6478,3529,0
+RHRX.US,D,20240206,000000,13.615,13.6317,13.55,13.6317,2146,0
+RHRX.US,D,20240207,000000,13.72,13.8109,13.72,13.8109,572,0
+RHRX.US,D,20240208,000000,13.87,13.87,13.8678,13.8678,1797,0
+RHRX.US,D,20240209,000000,14.01,14.01,14.0052,14.0052,152,0
+RHRX.US,D,20240212,000000,13.94,13.97,13.94,13.9692,1854,0
+RHRX.US,D,20240213,000000,13.77,13.77,13.69,13.7517,9207,0
+RHRX.US,D,20240214,000000,13.855,13.935,13.855,13.935,361,0
+RHRX.US,D,20240215,000000,13.9693,13.9693,13.9693,13.9693,79,0
+RHRX.US,D,20240216,000000,13.8689,13.8689,13.8689,13.8689,544,0
+RHRX.US,D,20240220,000000,13.75,13.77,13.64,13.72,5041,0
+RHRX.US,D,20240221,000000,13.59,13.7065,13.59,13.7065,371,0
+RHRX.US,D,20240222,000000,14.0698,14.1603,14.0698,14.1603,584,0
+RHRX.US,D,20240223,000000,14.115,14.1357,14.115,14.1357,100,0
+RHRX.US,D,20240226,000000,14.152,14.152,14.0999,14.0999,314,0
+RHRX.US,D,20240227,000000,14.09,14.1154,14.08,14.1154,1676,0
+RHRX.US,D,20240228,000000,14.0365,14.0365,14.0365,14.0365,75,0
+RHRX.US,D,20240229,000000,14.13,14.19,14.12,14.17,6686,0
+RHRX.US,D,20240301,000000,14.425,14.425,14.425,14.425,51,0
+RHRX.US,D,20240304,000000,14.389,14.41,14.3798,14.3798,1907,0
+RHRX.US,D,20240305,000000,14.32,14.32,14.04,14.2831,68163,0
+RHRX.US,D,20240306,000000,14.45,14.47,14.43,14.4353,9594,0
+RHRX.US,D,20240307,000000,14.46,14.48,14.44,14.464,27724,0
+RHRX.US,D,20240308,000000,14.39,14.62,13.99,13.99,3940,0
+RHRX.US,D,20240311,000000,14.24,14.34,14.2303,14.277,1403,0
+RHRX.US,D,20240312,000000,14.46,14.55,14.46,14.5033,910,0
+RHRX.US,D,20240313,000000,14.4788,14.4788,14.36,14.4322,1358,0
+RHRX.US,D,20240314,000000,14.341,14.341,14.341,14.341,1,0
+RHRX.US,D,20240315,000000,14.21,14.27,14.19,14.25,14890,0
+RHRX.US,D,20240318,000000,14.2,14.41,14.2,14.29,11049,0
+RHRX.US,D,20240319,000000,14.35,14.3684,14.3232,14.3684,5649,0
+RHRX.US,D,20240320,000000,14.3899,14.5081,14.3899,14.5081,5646,0
+RHRX.US,D,20240321,000000,14.63,14.63,14.5977,14.5977,1978,0
+RHRX.US,D,20240322,000000,14.6189,14.6189,14.6189,14.6189,19,0
+RHRX.US,D,20240325,000000,14.6,14.62,14.5503,14.5503,8360,0
+RHRX.US,D,20240326,000000,14.6,14.62,14.4886,14.4886,7584,0
+RHRX.US,D,20240327,000000,14.4999,14.5466,14.4999,14.5466,3646,0
+RHRX.US,D,20240328,000000,14.5518,14.5644,14.5518,14.5644,6839,0
+RHRX.US,D,20240401,000000,14.566,14.63,14.566,14.5976,2259,0
+RHRX.US,D,20240402,000000,14.42,14.51,14.41,14.48,4111,0
+RHRX.US,D,20240403,000000,14.46,14.56,14.46,14.5176,1615,0
+RHRX.US,D,20240404,000000,14.5056,14.5056,14.307,14.307,1048,0
+RHRX.US,D,20240405,000000,14.4644,14.4644,14.4644,14.4644,20,0
+RHRX.US,D,20240408,000000,14.4734,14.4734,14.4501,14.4501,709,0
+RHRX.US,D,20240409,000000,14.4695,14.4695,14.4695,14.4695,2148,0
+RHRX.US,D,20240410,000000,14.3692,14.3692,14.3692,14.3692,160,0
+RHRX.US,D,20240411,000000,14.55,14.59,14.53,14.5692,1115,0
+RHRX.US,D,20240412,000000,14.37,14.39,14.26,14.3004,8540,0
+RHRX.US,D,20240415,000000,14.29,14.29,14.094,14.094,2848,0
+RHRX.US,D,20240416,000000,14.1111,14.1111,14.1111,14.1111,36,0
+RHRX.US,D,20240417,000000,13.95,13.99,13.9431,13.9431,4152,0
+RHRX.US,D,20240418,000000,13.86,13.87,13.8372,13.8372,967,0
+RHRX.US,D,20240419,000000,13.58,13.5801,13.58,13.5801,1664,0
+RHRX.US,D,20240422,000000,13.5842,13.6753,13.5842,13.6753,418,0
+RHRX.US,D,20240423,000000,13.92,13.92,13.8937,13.8937,562,0
+RHRX.US,D,20240424,000000,13.9,13.9276,13.9,13.9276,720,0
+RHRX.US,D,20240425,000000,13.7242,13.88,13.7242,13.88,21424,0
+RHRX.US,D,20240426,000000,14.144,14.144,14.1046,14.1046,911,0
+RHRX.US,D,20240429,000000,14.14,14.14,14.094,14.1093,10213,0
+RHRX.US,D,20240430,000000,14,14.015,13.875,13.875,16367,0
+RHRX.US,D,20240501,000000,13.7701,13.9774,13.73,13.9774,4876,0
+RHRX.US,D,20240502,000000,13.88,13.91,13.835,13.91,6542,0
+RHRX.US,D,20240503,000000,14.22,14.22,14.1802,14.1802,1029,0
+RHRX.US,D,20240506,000000,14.35,14.41,14.31,14.41,14772,0
+RHRX.US,D,20240507,000000,14.3656,14.4,14.3656,14.3656,9097,0
+RHRX.US,D,20240508,000000,14.3725,14.3725,14.3725,14.3725,135,0
+RHRX.US,D,20240509,000000,14.39,14.4,14.35,14.3814,3969,0
+RHRX.US,D,20240510,000000,14.4498,14.4498,14.4498,14.4498,18,0
+RHRX.US,D,20240513,000000,14.4,14.4418,14.4,14.4418,1368,0
+RHRX.US,D,20240514,000000,14.37,14.61,14.37,14.61,7500,0
+RHRX.US,D,20240515,000000,14.72,14.8235,14.72,14.8235,1040,0
+RHRX.US,D,20240516,000000,14.854,14.854,14.7818,14.7818,2300,0
+RHRX.US,D,20240517,000000,14.79,14.79,14.7299,14.7418,16982,0
+RHRX.US,D,20240520,000000,14.8517,14.8517,14.8517,14.8517,2,0
+RHRX.US,D,20240521,000000,14.7901,14.89,14.7901,14.8889,5085,0
+RHRX.US,D,20240522,000000,14.922,14.922,14.87,14.8792,1198,0
+RHRX.US,D,20240523,000000,15.0094,15.0094,14.8457,14.8457,313,0
+RHRX.US,D,20240524,000000,15.0023,15.0023,15.0023,15.0023,163,0
+RHRX.US,D,20240528,000000,15.1,15.15,15.03,15.093,6206,0
+RHRX.US,D,20240529,000000,15.01,15.0598,14.9976,14.9976,15169,0
+RHRX.US,D,20240530,000000,14.882,14.9151,14.82,14.8439,721,0
+RHRX.US,D,20240531,000000,14.65,14.8477,14.65,14.8477,286,0
+RHRX.US,D,20240603,000000,14.91,14.9191,14.91,14.9191,400,0
+RHRX.US,D,20240604,000000,14.95,14.95,14.95,14.95,30,0
+RHRX.US,D,20240605,000000,15.2599,15.2599,15.2599,15.2599,1,0
+RHRX.US,D,20240606,000000,15.2328,15.2328,15.2328,15.2328,25,0
+RHRX.US,D,20240607,000000,15.2185,15.2185,15.2185,15.2185,126,0
+RHRX.US,D,20240610,000000,15.24,15.2807,15.23,15.2807,4662,0
+RHRX.US,D,20240611,000000,15.3594,15.3594,15.3594,15.3594,201,0
+RHRX.US,D,20240612,000000,15.6498,15.65,15.5775,15.5775,781,0
+RHRX.US,D,20240613,000000,15.5784,15.6497,15.575,15.6497,2691,0
+RHRX.US,D,20240614,000000,15.63,15.6509,15.63,15.6509,2678,0
+RHRX.US,D,20240617,000000,15.72,15.8361,15.72,15.8361,1679,0
+RHRX.US,D,20240618,000000,15.8739,16.47,15.8088,15.953,90110,0
+RHRX.US,D,20240620,000000,16.52,16.52,15.7985,15.7985,5939,0
+RHRX.US,D,20240621,000000,15.8,15.85,15.72,15.72,1947,0
+RHRX.US,D,20240624,000000,15.79,15.79,15.54,15.5883,18822,0
+RHRX.US,D,20240625,000000,15.6999,15.7088,15.62,15.7088,17346,0
+RHRX.US,D,20240626,000000,15.7338,15.7338,15.7338,15.7338,89,0
+RHRX.US,D,20240627,000000,15.6701,15.7373,15.6701,15.7373,100,0
+RHRX.US,D,20240628,000000,15.81,15.81,15.6997,15.6997,19312,0
+RHRX.US,D,20240701,000000,15.76,15.78,15.6,15.7361,3308,0
+RHRX.US,D,20240702,000000,15.76,15.824,15.76,15.824,775,0
+RHRX.US,D,20240703,000000,16.19,16.19,15.78,15.9768,4037,0
+RHRX.US,D,20240705,000000,16.015,16.08,16.015,16.0558,2189,0
+RHRX.US,D,20240708,000000,16.21,16.22,16.1503,16.1503,1092,0
+RHRX.US,D,20240709,000000,16.1853,16.1853,16.1853,16.1853,201,0
+RHRX.US,D,20240710,000000,16.3024,16.35,16.3024,16.3243,3269,0
+RHRX.US,D,20240711,000000,16.2708,16.2708,16.0787,16.0787,805,0
+RHRX.US,D,20240712,000000,16.17,16.21,16.15,16.1567,1257,0
+RHRX.US,D,20240715,000000,16.36,16.36,16.13,16.3,13408,0
+RHRX.US,D,20240716,000000,16.41,16.41,16.33,16.33,1466,0
+RHRX.US,D,20240717,000000,16.04,16.04,15.6,15.6983,9201,0
+RHRX.US,D,20240718,000000,15.55,15.5711,15.55,15.5711,299,0
+RHRX.US,D,20240719,000000,15.43,15.54,15.43,15.4406,499,0
+RHRX.US,D,20240722,000000,15.525,15.726,15.52,15.6412,2494,0
+RHRX.US,D,20240723,000000,15.85,15.85,15.7039,15.83,2598,0
+RHRX.US,D,20240724,000000,15.1308,15.1308,15.1308,15.1308,103,0
+RHRX.US,D,20240725,000000,15,15.0501,14.98,14.9829,2389,0
+RHRX.US,D,20240726,000000,15.023,15.115,15.023,15.1026,5392,0
+RHRX.US,D,20240729,000000,15.11,15.175,15.08,15.1328,1610,0
+RHRX.US,D,20240730,000000,15.07,15.07,14.8952,14.8952,884,0
+RHRX.US,D,20240731,000000,15.268,15.48,15.2301,15.3679,4561,0
+RHRX.US,D,20240801,000000,15.25,15.25,14.8838,14.8838,2842,0
+RHRX.US,D,20240802,000000,14.4599,14.4599,14.3932,14.3932,206,0
+RHRX.US,D,20240805,000000,13.9,14.1099,13.78,14.09,17067,0
+RHRX.US,D,20240806,000000,14.17,14.3,14.05,14.3,1412,0
+RHRX.US,D,20240807,000000,14.57,14.59,14.0198,14.0198,7583,0
+RHRX.US,D,20240808,000000,14.33,14.54,14.33,14.4458,1050,0
+RHRX.US,D,20240809,000000,14.455,14.455,14.4512,14.4512,2281,0
+RHRX.US,D,20240812,000000,14.5001,14.5001,14.5001,14.5001,213,0
+RHRX.US,D,20240813,000000,14.6,14.81,14.6,14.7913,406,0
+RHRX.US,D,20240814,000000,14.8094,14.857,14.8094,14.857,579,0
+RHRX.US,D,20240815,000000,15.1264,15.1264,15.1264,15.1264,65,0
+RHRX.US,D,20240816,000000,15.2237,15.2237,15.2237,15.2237,45,0
+RHRX.US,D,20240819,000000,15.33,15.3417,15.33,15.3417,306,0
+RHRX.US,D,20240820,000000,15.4375,15.4375,15.3524,15.3524,177,0
+RHRX.US,D,20240821,000000,15.419,15.419,15.419,15.419,143,0
+RHRX.US,D,20240822,000000,15.2709,15.2709,15.2709,15.2709,2,0
+RHRX.US,D,20240823,000000,15.3845,15.416,15.3845,15.416,746,0
+RHRX.US,D,20240826,000000,15.5031,15.5031,15.3754,15.3937,407,0
+RHRX.US,D,20240827,000000,15.405,15.405,15.39,15.393,293,0
+RHRX.US,D,20240828,000000,15.3155,15.3155,15.3155,15.3155,51,0
+RHRX.US,D,20240829,000000,15.3159,15.3159,15.3159,15.3159,10,0
+RHRX.US,D,20240830,000000,15.3659,15.385,15.21,15.385,3663,0
+RHRX.US,D,20240903,000000,15.5,15.5,15.1809,15.1809,2116,0
+RHRX.US,D,20240904,000000,15.13,15.37,15.13,15.2101,6884,0
+RHRX.US,D,20240905,000000,15.07,15.2975,15.07,15.1556,11800,0
+RHRX.US,D,20240906,000000,15,15,14.86,14.9209,6071,0
+RHRX.US,D,20240909,000000,15.0303,15.06,15.0303,15.06,143,0
+RHRX.US,D,20240910,000000,15.11,15.11,14.9401,15.0866,810,0
+RHRX.US,D,20240911,000000,15.22,15.29,15.005,15.29,8254,0
+RHRX.US,D,20240912,000000,15.13,15.2738,15.13,15.254,395,0
+RHRX.US,D,20240913,000000,15.3716,15.3716,15.3716,15.3716,1,0
+RHRX.US,D,20240916,000000,15.42,15.4293,15.42,15.4293,310,0
+RHRX.US,D,20240917,000000,15.4924,15.4924,15.37,15.4342,386,0
+RHRX.US,D,20240918,000000,15.3973,15.3973,15.3973,15.3973,146,0
+RHRX.US,D,20240919,000000,15.5577,15.66,15.4101,15.5298,19909,0
+RHRX.US,D,20240920,000000,15.5369,15.5369,15.5369,15.5369,8,0
+RHRX.US,D,20240923,000000,15.62,15.62,15.6186,15.6186,177,0
+RHRX.US,D,20240924,000000,15.6368,15.6368,15.6368,15.6368,26,0
+RHRX.US,D,20240925,000000,15.76,15.78,15.6482,15.6482,976,0
+RHRX.US,D,20240926,000000,15.7322,15.7322,15.7322,15.7322,64,0
+RHRX.US,D,20240927,000000,15.7861,15.7861,15.7571,15.7571,141,0
+RHRX.US,D,20240930,000000,15.675,15.7241,15.6,15.7241,2550,0
+RHRX.US,D,20241001,000000,15.7015,15.7015,15.7015,15.7015,32,0
+RHRX.US,D,20241002,000000,15.7297,15.7297,15.7297,15.7297,20,0
+RHRX.US,D,20241003,000000,15.6,15.7047,15.58,15.7047,344,0
+RHRX.US,D,20241004,000000,15.64,15.797,15.64,15.797,2742,0
+RHRX.US,D,20241007,000000,15.54,15.6856,15.54,15.6856,220,0
+RHRX.US,D,20241008,000000,15.62,15.7419,15.62,15.7419,212,0
+RHRX.US,D,20241009,000000,15.7881,15.7881,15.7881,15.7881,32,0
+RHRX.US,D,20241010,000000,15.69,15.7795,15.65,15.7739,2493,0
+RHRX.US,D,20241011,000000,15.835,15.835,15.835,15.835,1,0
+RHRX.US,D,20241014,000000,15.9743,15.9743,15.9743,15.9743,1,0
+RHRX.US,D,20241015,000000,15.91,15.91,15.8148,15.8148,311,0
+RHRX.US,D,20241016,000000,15.75,15.8453,15.73,15.8453,6494,0
+RHRX.US,D,20241017,000000,15.8918,15.8918,15.8918,15.8918,29,0
+RHRX.US,D,20241018,000000,15.8,15.9422,15.8,15.9422,154,0
+RHRX.US,D,20241021,000000,15.925,15.925,15.925,15.925,14,0
+RHRX.US,D,20241022,000000,15.9,15.9,15.9,15.9,1,0
+RHRX.US,D,20241023,000000,15.8162,15.8162,15.8162,15.8162,185,0
+RHRX.US,D,20241024,000000,15.71,15.876,15.6831,15.8474,1806,0
+RHRX.US,D,20241025,000000,15.82,15.8555,15.82,15.8555,519,0
+RHRX.US,D,20241028,000000,15.8841,15.8841,15.8841,15.8841,118,0
+RHRX.US,D,20241029,000000,15.9233,15.9233,15.9233,15.9233,1,0
+RHRX.US,D,20241030,000000,15.9111,15.9111,15.9111,15.9111,59,0
+RHRX.US,D,20241031,000000,15.6645,15.6645,15.6645,15.6645,1,0
+RHRX.US,D,20241101,000000,15.7255,15.7255,15.7255,15.7255,789,0
+RHRX.US,D,20241104,000000,15.5557,15.5557,15.5557,15.5557,94,0
+RHRX.US,D,20241105,000000,15.658,15.7105,15.658,15.7105,1037,0
+RHRX.US,D,20241106,000000,16,16.1486,16,16.1486,1973,0
+RHRX.US,D,20241107,000000,16.2496,16.2496,16.2496,16.2496,2,0
+RHRX.US,D,20241108,000000,16.2764,16.2764,16.2764,16.2764,72,0
+RHRX.US,D,20241118,000000,15.9432,15.9432,15.9107,15.9403,1186,0
+RHRX.US,D,20241119,000000,15.94,16.0219,15.94,16.0219,819,0
+RHRX.US,D,20241121,000000,16.04,16.1,16.04,16.0895,755,0
+RHRX.US,D,20241122,000000,16.02,16.0998,16.02,16.0998,1126,0
+RHRX.US,D,20241125,000000,16.07,16.1171,16.07,16.1171,599,0
+RHRX.US,D,20241126,000000,16.17,16.17,16.1488,16.1488,267,0
+RHRX.US,D,20241127,000000,16.03,16.099,16.03,16.099,1172,0
+RHRX.US,D,20241203,000000,16.18,16.2651,16.18,16.2651,1955,0
+RHRX.US,D,20241204,000000,16.3,16.45,16.3,16.45,69633,0
+RHRX.US,D,20241205,000000,16.45,16.45,16.32,16.32,383,0
+RHRX.US,D,20241206,000000,16.4,16.42,16.376,16.376,1655,0
+RHRX.US,D,20241210,000000,16.225,16.225,16.1593,16.1593,610,0
+RHRX.US,D,20241211,000000,16.34,16.3496,16.34,16.3496,162,0
+RHRX.US,D,20241213,000000,16.25,16.2965,16.25,16.2965,716,0
+RHRX.US,D,20241218,000000,15.86,15.8754,15.86,15.8754,219,0
+RHRX.US,D,20241219,000000,15.9,15.9,15.8047,15.8047,137,0
+RHRX.US,D,20241220,000000,15.8,16.02,15.8,15.9217,1095,0
+RHRX.US,D,20241223,000000,15.9,16.1125,15.9,16.1125,4032,0
+RHRX.US,D,20241226,000000,16.27,16.2739,16.27,16.2739,176,0
+RHRX.US,D,20241227,000000,16.06,16.15,16.06,16.0674,772,0
+RHRX.US,D,20241231,000000,15.87,15.87,15.7698,15.7698,4046,0
+RHRX.US,D,20250102,000000,15.84,15.84,15.66,15.7771,886,0
+RHRX.US,D,20250103,000000,16.1,16.1,16,16.0474,848,0
+RHRX.US,D,20250106,000000,16.18,16.2207,16.16,16.2207,2162,0
+RHRX.US,D,20250107,000000,16.23,16.23,15.9574,15.9574,7338,0
+RHRX.US,D,20250108,000000,15.89,16.0505,15.89,16.0505,777,0
+RHRX.US,D,20250113,000000,15.72,15.73,15.62,15.7014,8748,0
+RHRX.US,D,20250114,000000,15.74,15.74,15.72,15.7275,210,0
+RHRX.US,D,20250115,000000,15.97,16.03,15.82,16,67925,0
+RHRX.US,D,20250116,000000,16.08,16.18,16.05,16.0997,596,0
+RHRX.US,D,20250117,000000,16.23,16.29,16.23,16.29,113,0
+RHRX.US,D,20250123,000000,16.5,16.5853,16.5,16.5853,1693,0
+RHRX.US,D,20250124,000000,16.6,16.652,16.48,16.558,4459,0
+RHRX.US,D,20250127,000000,15.96,16.0898,15.96,16.0898,171,0
+RHRX.US,D,20250128,000000,16.07,16.2128,16.05,16.2128,593,0
+RHRX.US,D,20250129,000000,16.13,16.1888,16.1101,16.1888,3891,0
+RHRX.US,D,20250130,000000,16.34,16.3778,16.34,16.3778,481,0
+RHRX.US,D,20250131,000000,16.5,16.5,16.25,16.3035,741,0
+RHRX.US,D,20250203,000000,16.07,16.1601,16.05,16.1552,712,0
+RHRX.US,D,20250204,000000,16.2284,16.2799,16.2284,16.2799,124,0
+RHRX.US,D,20250205,000000,16.23,16.2882,16.16,16.2882,2304,0
+RHRX.US,D,20250206,000000,16.405,16.405,16.29,16.3836,870,0
+RHRX.US,D,20250207,000000,16.3,16.3,16.2603,16.2603,581,0
+RHRX.US,D,20250210,000000,16.31,16.5,16.31,16.4002,1108,0
+RHRX.US,D,20250211,000000,16.24,16.3448,16.24,16.3448,155,0
+RHRX.US,D,20250213,000000,16.4877,16.5,16.4774,16.4774,2056,0
+RHRX.US,D,20250218,000000,16.52,16.58,16.52,16.5434,1002,0
+RHRX.US,D,20250220,000000,16.51,16.5127,16.51,16.5127,284,0
+RHRX.US,D,20250224,000000,16.27,16.27,16.1,16.1,5206,0
+RHRX.US,D,20250225,000000,15.91,15.92,15.8,15.8985,3263,0
+RHRX.US,D,20250226,000000,15.98,15.98,15.855,15.8942,1130,0
+RHRX.US,D,20250227,000000,15.84,15.9686,15.5797,15.5797,632,0
+RHRX.US,D,20250228,000000,15.5,15.75,15.49,15.7495,3896,0
+RHRX.US,D,20250303,000000,15.67,15.755,15.3001,15.3829,65851,0
+RHRX.US,D,20250304,000000,15.09,15.45,15.09,15.3257,1543,0
+RHRX.US,D,20250305,000000,15.28,15.5499,15.28,15.5499,4443,0
+RHRX.US,D,20250306,000000,15.15,15.15,15.09,15.1467,722,0
+RHRX.US,D,20250307,000000,14.9956,15.2493,14.9956,15.2493,7078,0
+RHRX.US,D,20250310,000000,14.995,15.09,14.8712,14.8712,841,0
+RHRX.US,D,20250311,000000,14.95,14.95,14.76,14.7877,4652,0
+RHRX.US,D,20250312,000000,14.9,14.9,14.5491,14.5981,54012,0
+RHRX.US,D,20250313,000000,14.56,14.57,14.3572,14.3572,29763,0
+RHRX.US,D,20250314,000000,14.84,14.84,14.7008,14.7008,1498,0
+RHRX.US,D,20250317,000000,15,15,14.7504,14.7504,648,0
+RHRX.US,D,20250318,000000,14.93,14.93,14.8188,14.8188,1474,0
+RHRX.US,D,20250319,000000,14.95,14.95,14.735,14.8294,969,0
+RHRX.US,D,20250320,000000,14.6,15.01,14.59,14.8963,22010,0
+RHRX.US,D,20250321,000000,14.7,15.01,14.7,14.96,1534,0
+RHRX.US,D,20250324,000000,15.15,15.15,14.99,14.99,2709,0
+RHRX.US,D,20250325,000000,14.97,15.0997,14.97,15.0997,744,0
+RHRX.US,D,20250326,000000,15.03,15.21,15.0124,15.0124,252,0
+RHRX.US,D,20250327,000000,15.05,15.06,14.9258,15.06,1119,0
+RHRX.US,D,20250328,000000,14.78,14.78,14.6692,14.6692,244,0
+RHRX.US,D,20250331,000000,14.67,14.88,14.67,14.7642,4768,0
+RHRX.US,D,20250401,000000,14.77,14.7971,14.75,14.7971,859,0
+RHRX.US,D,20250403,000000,14.36,14.36,14.2486,14.2486,431,0
+RHRX.US,D,20250404,000000,13.565,13.565,13.4291,13.4291,867,0
+RHRX.US,D,20250407,000000,13.08,13.55,13.08,13.3017,2190,0
+RHRX.US,D,20250408,000000,12.93,13.05,12.93,12.9879,1767,0
+RHRX.US,D,20250409,000000,13.29,14.321,13.0483,14.321,3683,0
+RHRX.US,D,20250410,000000,13.87,13.97,13.85,13.9251,516,0
+RHRX.US,D,20250411,000000,13.77,14.1222,13.77,14.1222,5030,0
+RHRX.US,D,20250414,000000,14.34,14.35,14.17,14.2617,1493,0
+RHRX.US,D,20250416,000000,14.14,14.14,13.89,13.9583,979,0
+RHRX.US,D,20250417,000000,14.01,14.01,13.9989,13.9989,319,0
+RHRX.US,D,20250421,000000,13.58,13.6039,13.58,13.6039,310,0
+RHRX.US,D,20250422,000000,13.98,14.0585,13.98,14.0585,230,0
+RHRX.US,D,20250423,000000,14.22,14.28,14.17,14.2562,3651,0
+RHRX.US,D,20250424,000000,14.53,14.61,14.53,14.5553,486,0
+RHRX.US,D,20250425,000000,14.53,14.68,14.53,14.5718,5148,0
+RHRX.US,D,20250428,000000,14.5277,14.6437,14.5277,14.6437,256,0
+RHRX.US,D,20250429,000000,14.65,14.78,14.65,14.78,1252,0
+RHRX.US,D,20250430,000000,14.4601,14.77,14.4601,14.7678,1535,0
+RHRX.US,D,20250502,000000,15,15.0503,15,15.0503,294,0
+RHRX.US,D,20250505,000000,15.035,15.06,15.035,15.06,564,0
+RHRX.US,D,20250506,000000,14.96,14.96,14.924,14.924,157,0
+RHRX.US,D,20250507,000000,14.93,14.967017,14.9193,14.9193,909,0
+RHRX.US,D,20250508,000000,15,15.18,15,15.0371,789,0
+RHRX.US,D,20250509,000000,15.05,15.05,14.9945,14.9945,545,0
+RHRX.US,D,20250512,000000,15.4,15.4023,15.3,15.4023,999,0
+RHRX.US,D,20250513,000000,15.57,15.6376,15.57,15.6095,374,0
+RHRX.US,D,20250514,000000,15.73,15.78,15.6956,15.6956,870,0
+RHRX.US,D,20250515,000000,15.69,15.735,15.6701,15.6819,977,0
+RHRX.US,D,20250516,000000,15.73,15.765,15.73,15.765,10668,0
+RHRX.US,D,20250519,000000,15.77,15.7947,15.77,15.7947,638,0
+RHRX.US,D,20250521,000000,15.52,15.52,15.4957,15.4957,264,0
+RHRX.US,D,20250528,000000,15.65,15.6792,15.65,15.6792,801,0
+RHRX.US,D,20250530,000000,15.67,15.68,15.67,15.677,1250,0
+RHRX.US,D,20250603,000000,15.8,15.95,15.8,15.8396,2004,0
+RHRX.US,D,20250604,000000,15.84,15.8725,15.84,15.8725,3214,0
+RHRX.US,D,20250605,000000,15.965,15.965,15.7477,15.7477,413,0
+RHRX.US,D,20250606,000000,16.03,16.03,15.9384,15.9384,392,0
+RHRX.US,D,20250611,000000,16.0499,16.08,16.035,16.035,913,0
+RHRX.US,D,20250612,000000,16.01,16.0497,16.01,16.0497,165,0
+RHRX.US,D,20250613,000000,16.07,16.07,15.85,15.8572,2779,0
+RHRX.US,D,20250617,000000,16.045,16.045,15.9434,15.9434,437,0
+RHRX.US,D,20250618,000000,15.97,15.97,15.9272,15.9272,122,0
+RHRX.US,D,20250623,000000,15.8791,16.0627,15.8791,16.0627,889,0
+RHRX.US,D,20250624,000000,16.2641,16.3051,16.16,16.3051,1656,0
+RHRX.US,D,20250625,000000,16.27,16.2793,16.27,16.2793,548,0
+RHRX.US,D,20250626,000000,16.26,16.51,16.26,16.439,1928,0
+RHRX.US,D,20250627,000000,16.62,16.62,16.5348,16.5348,3285,0
+RHRX.US,D,20250630,000000,16.5834,16.69,16.53,16.6674,6420,0
+RHRX.US,D,20250701,000000,16.495,16.5731,16.4,16.5731,5212,0
+RHRX.US,D,20250702,000000,16.66,16.69,16.5929,16.5929,716,0
+RHRX.US,D,20250703,000000,16.82,16.82,16.66,16.73,3905,0
+RHRX.US,D,20250707,000000,16.65,16.68,16.584,16.584,420,0
+RHRX.US,D,20250708,000000,16.54,16.67,16.46,16.5762,1088,0
+RHRX.US,D,20250709,000000,16.54,16.6697,16.54,16.6697,658,0
+RHRX.US,D,20250710,000000,16.624,16.6932,16.54,16.6932,360,0
+RHRX.US,D,20250711,000000,16.68,16.72,16.6428,16.6428,982,0
+RHRX.US,D,20250714,000000,16.58,16.77,16.58,16.7061,3343,0
+RHRX.US,D,20250715,000000,16.68,16.79,16.61,16.628,2088,0
+RHRX.US,D,20250716,000000,16.58,16.6889,16.57,16.6889,23849,0
+RHRX.US,D,20250717,000000,16.68,16.7854,16.68,16.7854,107,0
+RHRX.US,D,20250718,000000,16.68,16.86,16.67,16.7746,6248,0
+RHRX.US,D,20250721,000000,16.96,16.96,16.8653,16.8653,473,0
+RHRX.US,D,20250722,000000,16.835,16.835,16.8271,16.8271,376,0
+RHRX.US,D,20250723,000000,16.827,16.9246,16.827,16.9246,543,0
+RHRX.US,D,20250724,000000,16.9274,16.9289,16.9274,16.9289,2617,0
+RHRX.US,D,20250725,000000,16.92,16.96,16.92,16.9521,5877,0
+RHRX.US,D,20250728,000000,16.95,16.9797,16.95,16.9797,160,0
+RHRX.US,D,20250729,000000,16.915,16.915,16.8901,16.8901,747,0
+RHRX.US,D,20250730,000000,16.98,16.98,16.845,16.8538,954,0
+RHRX.US,D,20250731,000000,16.87,16.875,16.8204,16.8204,1104,0
+RHRX.US,D,20250801,000000,16.65,16.65,16.46,16.514,4700,0
+RHRX.US,D,20250804,000000,16.8,16.8,16.7975,16.7975,3396,0
+RHRX.US,D,20250805,000000,16.83,16.83,16.67,16.7346,1782,0
+RHRX.US,D,20250806,000000,16.8555,16.9108,16.8555,16.9108,4453,0
+RHRX.US,D,20250807,000000,16.8,16.87,16.78,16.87,4669,0
+RHRX.US,D,20250808,000000,16.96,17.0052,16.95,17.0052,7210,0
+RHRX.US,D,20250811,000000,17.0505,17.0505,16.9895,16.9895,294,0
+RHRX.US,D,20250812,000000,17.12,17.233,17.12,17.233,380,0
+RHRX.US,D,20250813,000000,17.2624,17.285,17.25,17.285,1860,0
+RHRX.US,D,20250814,000000,17.3,17.34,17.24,17.2902,950,0
+RHRX.US,D,20250815,000000,17.21,17.2391,17.21,17.2391,2205,0
+RHRX.US,D,20250818,000000,17.2071,17.2337,17.18,17.2337,1179,0
+RHRX.US,D,20250819,000000,17.196,17.196,17.0647,17.0647,399,0
+RHRX.US,D,20250820,000000,16.86,17.0054,16.86,17.0054,608,0
+RHRX.US,D,20250821,000000,16.86,16.935,16.86,16.9259,795,0
+RHRX.US,D,20250822,000000,17.22,17.24,17.22,17.2342,2381,0
+RHRX.US,D,20250826,000000,17.2118,17.2465,17.2118,17.2465,1439,0
+RHRX.US,D,20250827,000000,17.28,17.2865,17.28,17.2865,1172,0
+RHRX.US,D,20250828,000000,17.37,17.5,17.37,17.3741,682,0
+RHRX.US,D,20250829,000000,17.24,17.25,17.2166,17.2166,894,0
+RHRX.US,D,20250902,000000,17.075,17.0844,16.99,17.0844,880,0
+RHRX.US,D,20250903,000000,17.22,17.27,17.22,17.2339,395,0
+RHRX.US,D,20250904,000000,17.25,17.402,17.25,17.402,1206,0
+RHRX.US,D,20250905,000000,17.36,17.4106,17.36,17.4106,144,0
+RHRX.US,D,20250908,000000,17.56,17.6,17.5327,17.5327,2104,0
+RHRX.US,D,20250911,000000,17.8438,17.8502,17.8438,17.8502,357,0
+RHRX.US,D,20250915,000000,18.0507,18.0605,18.0507,18.0605,2240,0
+RHRX.US,D,20250917,000000,18.0497,18.0653,18.0497,18.0653,639,0
+RHRX.US,D,20250918,000000,18.16,18.1602,18.15,18.1602,2862,0
+RHRX.US,D,20250919,000000,18.13,18.22,18.13,18.19,1393,0
+RHRX.US,D,20250922,000000,18.2602,18.2849,18.21,18.2849,6739,0
+RHRX.US,D,20250923,000000,18.2836,18.2836,18.2026,18.2026,2148,0
+RHRX.US,D,20250924,000000,18.15,18.155,18.15,18.155,300,0
+RHRX.US,D,20250925,000000,18,18.02,17.96,18.0148,741,0
+RHRX.US,D,20250926,000000,18.01,18.0767,18.01,18.0767,3260,0
+RHRX.US,D,20250930,000000,18.15,18.2281,18.1443,18.2281,1140,0
+RHRX.US,D,20251001,000000,18.22,18.2944,18.22,18.2944,738,0
+RHRX.US,D,20251002,000000,18.33,18.33,18.27,18.2986,5570,0
+RHRX.US,D,20251006,000000,18.3325,18.42,18.32,18.3672,517,0
+RHRX.US,D,20251008,000000,18.305,18.3386,18.305,18.3386,238,0
+RHRX.US,D,20251010,000000,18.34,18.34,17.8877,17.8877,2408,0
+RHRX.US,D,20251013,000000,18.1001,18.135,18.1,18.1115,1475,0
+RHRX.US,D,20251014,000000,17.95,18.0923,17.95,18.0923,555,0
+RHRX.US,D,20251015,000000,18.2,18.2,18.16,18.1953,1772,0
+RHRX.US,D,20251016,000000,18.17,18.17,18,18.053,1760,0
+RHRX.US,D,20251020,000000,18.28,18.41,18.28,18.3605,2624,0
+RHRX.US,D,20251023,000000,18.18,18.36,18.18,18.3365,2178,0
+RHRX.US,D,20251024,000000,18.41,18.52,18.41,18.4617,8228,0
+RHRX.US,D,20251027,000000,18.62,18.6466,18.58,18.6466,269,0
+RHRX.US,D,20251028,000000,18.81,18.81,18.7445,18.7445,1204,0
+RHRX.US,D,20251029,000000,18.76,18.76,18.7152,18.7152,908,0
+RHRX.US,D,20251030,000000,18.7,18.7,18.5,18.5116,2279,0
+RHRX.US,D,20251031,000000,18.58,18.58,18.55,18.5673,3636,0
+RHRX.US,D,20251105,000000,18.3984,18.468,18.3984,18.468,1039,0
+RHRX.US,D,20251106,000000,18.38,18.38,18.2044,18.2044,609,0
+RHRX.US,D,20251107,000000,17.93,18.0677,17.86,18.0677,250,0
+RHRX.US,D,20251110,000000,18.33,18.4797,18.33,18.4797,100,0
+RHRX.US,D,20251111,000000,18.32,18.445,18.32,18.445,1467,0
+RHRX.US,D,20251112,000000,18.4956,18.4956,18.3863,18.3971,1338,0
+RHRX.US,D,20251113,000000,18.14,18.14,18.0249,18.0249,2148,0
+RHRX.US,D,20251114,000000,18.07,18.0701,18.0075,18.0075,5679,0
+RHRX.US,D,20251117,000000,18.06,18.06,17.8726,17.8726,229,0
+RHRX.US,D,20251118,000000,17.81,17.81,17.7488,17.7488,241,0
+RHRX.US,D,20251119,000000,17.84,17.84,17.7715,17.7715,214,0
+RHRX.US,D,20251120,000000,17.55,17.55,17.4646,17.4646,192,0
+RHRX.US,D,20251121,000000,17.56,17.67,17.56,17.6204,556,0
+RHRX.US,D,20251124,000000,17.97,17.97,17.9367,17.9367,723,0
+RHRX.US,D,20251125,000000,17.93,18.0766,17.9,18.0766,4044,0
+RHRX.US,D,20251128,000000,18.27,18.2884,18.27,18.2884,1565,0
+RHRX.US,D,20251201,000000,18.2165,18.3,18.18,18.261,19320,0
+RHRX.US,D,20251202,000000,18.26,18.3529,18.26,18.3529,241,0
+RHRX.US,D,20251203,000000,18.35,18.4099,18.35,18.4099,142,0
+RHRX.US,D,20251204,000000,18.4,18.41,18.36,18.3958,1735,0
+RHRX.US,D,20251210,000000,18.58,18.622,18.58,18.5992,825,0
+RHRX.US,D,20251212,000000,18.39,18.39,18.3489,18.3489,407,0
+RHRX.US,D,20251215,000000,18.3,18.3381,18.3,18.3381,692,0
+RHRX.US,D,20251216,000000,18.25,18.31,18.25,18.3074,1305,0
+RHRX.US,D,20251217,000000,18.175,18.175,18.0855,18.0855,2769,0
+RHRX.US,D,20251218,000000,18.27,18.2705,18.25,18.2705,391,0
+RHRX.US,D,20251219,000000,18.34,18.43,18.34,18.3854,374,0
+RHRX.US,D,20251223,000000,18.58,18.58,18.52,18.5571,1270,0
+RHRX.US,D,20251224,000000,18.585,18.78,18.585,18.6258,387,0
+RHRX.US,D,20251230,000000,18.52,18.58,18.52,18.5267,3104,0
+RHRX.US,D,20251231,000000,18.45,18.45,18.4039,18.4039,170,0
+RHRX.US,D,20260102,000000,18.28,18.353,18.28,18.353,442,0
+RHRX.US,D,20260105,000000,18.53,18.53,18.51,18.5212,1866,0
+RHRX.US,D,20260106,000000,18.56,18.607,18.56,18.607,218,0
+RHRX.US,D,20260108,000000,18.43,18.4398,18.37,18.4398,1366,0
+RHRX.US,D,20260112,000000,18.63,18.6921,18.61,18.6921,113205,0
+RHRX.US,D,20260113,000000,18.72,18.72,18.64,18.6429,1570,0
+RHRX.US,D,20260114,000000,18.44,18.557,18.44,18.557,5586,0
+RHRX.US,D,20260115,000000,18.7969,18.7969,18.61,18.61,2000,0
+RHRX.US,D,20260116,000000,18.71,18.7101,18.6688,18.6688,2186,0
+RHRX.US,D,20260120,000000,18.45,18.56,18.3306,18.3306,2693,0
+RHRX.US,D,20260121,000000,18.49,18.6386,18.49,18.6386,420,0
+RHRX.US,D,20260122,000000,18.73,18.7301,18.7,18.7002,6986,0
+RHRX.US,D,20260123,000000,18.67,18.71,18.61,18.6768,11777,0
+RHRX.US,D,20260126,000000,18.69,18.94,18.68,18.7261,9947,0
+RHRX.US,D,20260127,000000,18.87,18.89,18.8693,18.8693,4469,0
+RHRX.US,D,20260128,000000,19.01,19.01,18.96,18.9928,53354,0
+RHRX.US,D,20260129,000000,18.89,18.9945,18.78,18.9945,8674,0
+RHRX.US,D,20260130,000000,18.99,18.99,18.69,18.817,12546,0
+RHRX.US,D,20260202,000000,18.73,18.92,18.73,18.8998,2351,0
+RHRX.US,D,20260203,000000,18.97,19,18.82,18.9902,5454,0
+RHRX.US,D,20260204,000000,19.035,19.06,18.83,18.9895,3770,0
+RHRX.US,D,20260205,000000,18.89,18.94,18.76,18.7766,2591,0
+RHRX.US,D,20260206,000000,19.02,19.2392,19.02,19.2392,699,0
+RHRX.US,D,20260209,000000,19.29,19.3801,19.29,19.3801,2537,0
+RHRX.US,D,20260210,000000,19.4,19.45,19.3776,19.3776,5226,0
+RHRX.US,D,20260211,000000,19.61,19.65,19.57,19.6273,5342,0
+RHRX.US,D,20260212,000000,19.65,19.65,19.3106,19.3106,3667,0
+RHRX.US,D,20260213,000000,19.28,19.52,19.28,19.4094,5706,0
+RHRX.US,D,20260217,000000,19.38,19.38,19.21,19.3385,926,0
+RHRX.US,D,20260218,000000,19.36,19.56,19.36,19.5599,1364,0
diff --git a/daily/us/nyse etfs/1/risn.us.txt b/daily/us/nyse etfs/1/risn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52a92495f8ac0851e790999524bf2356b6acc5d7
--- /dev/null
+++ b/daily/us/nyse etfs/1/risn.us.txt	
@@ -0,0 +1,1398 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RISN.US,D,20200717,000000,24.8804,24.9004,24.8325,24.8335,2497227.7097311,0
+RISN.US,D,20200720,000000,26.0583,26.0683,24.8026,24.8764,2529.5504111601,0
+RISN.US,D,20200721,000000,25.0839,25.0839,25.022,25.022,1353.504976245,0
+RISN.US,D,20200722,000000,25.1487,25.1826,25.02,25.1826,10767.884033238,0
+RISN.US,D,20200723,000000,25.2684,25.2764,25.0669,25.0669,1231.1882302436,0
+RISN.US,D,20200724,000000,26.3167,26.3167,24.9004,24.9283,9434.430982567,0
+RISN.US,D,20200727,000000,25.05,25.1886,25.05,25.1786,10906.242319699,0
+RISN.US,D,20200728,000000,25.1238,25.2086,25.048,25.048,16329.285591187,0
+RISN.US,D,20200729,000000,25.2873,25.435,25.2873,25.411,1530.9645175749,0
+RISN.US,D,20200730,000000,25.3871,25.3871,25.2584,25.3013,770.9965383203,0
+RISN.US,D,20200731,000000,25.1288,25.2814,25.0988,25.2814,333.8645608071,0
+RISN.US,D,20200803,000000,25.3372,25.4739,25.3272,25.411,4898.6854177282,0
+RISN.US,D,20200804,000000,25.4838,25.4988,25.4449,25.4988,3964.2656859798,0
+RISN.US,D,20200805,000000,25.7731,25.7831,25.6634,25.6993,17550.447858643,0
+RISN.US,D,20200806,000000,25.6634,25.6953,25.4938,25.6953,9246.9454784501,0
+RISN.US,D,20200807,000000,25.6334,25.6873,25.5936,25.6873,234696.7602846,0
+RISN.US,D,20200810,000000,25.8429,25.8728,25.7631,25.8569,5895.266118756,0
+RISN.US,D,20200811,000000,25.8629,25.8629,25.5796,25.5796,749.9420164676,0
+RISN.US,D,20200812,000000,25.8,25.8,25.8,25.8,13.0337516231,0
+RISN.US,D,20200813,000000,25.8629,25.8629,25.7731,25.787,5150.3370836819,0
+RISN.US,D,20200814,000000,25.8429,25.8429,25.8,25.8,2292.9376893869,0
+RISN.US,D,20200817,000000,25.9426,25.9426,25.9426,25.9426,183.4751190021,0
+RISN.US,D,20200818,000000,25.8579,25.8579,25.8579,25.8579,36.0934660332,0
+RISN.US,D,20200819,000000,25.8728,25.8728,25.7491,25.7521,1122.907832144,0
+RISN.US,D,20200820,000000,25.6334,25.6574,25.5836,25.6574,19077.401991104,0
+RISN.US,D,20200821,000000,25.5537,25.5985,25.5537,25.5985,1313.401125097,0
+RISN.US,D,20200824,000000,25.7332,25.7651,25.6933,25.7651,1031.6715707823,0
+RISN.US,D,20200825,000000,25.7332,25.8559,25.7332,25.8559,634.6434444171,0
+RISN.US,D,20200826,000000,25.8828,25.9057,25.8828,25.9057,14167.68801431,0
+RISN.US,D,20200827,000000,25.9217,25.9227,25.823,25.9227,2062.3405452859,0
+RISN.US,D,20200828,000000,26.0105,26.1152,25.9606,26.1152,1456.7723929511,0
+RISN.US,D,20200831,000000,26.0783,26.1182,26.0703,26.0703,14653.947209479,0
+RISN.US,D,20200901,000000,26.0683,26.1381,26.0683,26.1381,3124.0900044292,0
+RISN.US,D,20200902,000000,26.3895,26.5211,26.3895,26.5211,546.4149718915,0
+RISN.US,D,20200903,000000,26.0204,26.0204,25.8918,25.9018,479.2410212186,0
+RISN.US,D,20200904,000000,25.5437,25.813,25.5437,25.7821,3933.1852013401,0
+RISN.US,D,20200908,000000,25.4539,25.4539,25.2704,25.2704,669.7343141716,0
+RISN.US,D,20200909,000000,25.5237,25.6534,25.5237,25.5886,12031.1553444,0
+RISN.US,D,20200910,000000,25.6334,25.6334,25.2574,25.2574,3017.814798887,0
+RISN.US,D,20200911,000000,25.3073,25.3073,25.2873,25.2963,10099.152315345,0
+RISN.US,D,20200914,000000,25.5138,25.5427,25.5138,25.5427,2167.6131545494,0
+RISN.US,D,20200915,000000,25.6534,25.6534,25.5586,25.5586,8872.977066495,0
+RISN.US,D,20200916,000000,25.6933,25.6933,25.6733,25.6733,14054.394634817,0
+RISN.US,D,20200917,000000,25.6235,25.6235,25.4739,25.5936,25134.08611073,0
+RISN.US,D,20200918,000000,25.5985,25.6035,25.4838,25.4838,17564.484206545,0
+RISN.US,D,20200921,000000,25.1288,25.1886,25.1088,25.1637,7988.6871486816,0
+RISN.US,D,20200922,000000,25.1487,25.2574,25.1487,25.2574,236.6127217732,0
+RISN.US,D,20200923,000000,25.1687,25.1687,24.9163,24.9163,1460.7827780659,0
+RISN.US,D,20200924,000000,24.9402,25.1387,24.8714,24.9781,6031.6192126592,0
+RISN.US,D,20200925,000000,24.9303,25.1018,24.9303,25.1018,493.2773691204,0
+RISN.US,D,20200928,000000,25.2185,25.2235,25.2185,25.2235,345.8957161515,0
+RISN.US,D,20200929,000000,25.2873,25.2873,25.2315,25.2315,2050.3093899415,0
+RISN.US,D,20200930,000000,25.3971,25.3971,25.3063,25.3063,597.5473821052,0
+RISN.US,D,20201001,000000,25.2973,25.2973,25.1687,25.2534,26597.876677632,0
+RISN.US,D,20201002,000000,25.3422,25.3422,25.3203,25.3203,1414.6633492457,0
+RISN.US,D,20201005,000000,25.4848,25.5048,25.417,25.4848,4813.4647340387,0
+RISN.US,D,20201006,000000,25.4848,25.4848,25.2973,25.2973,5036.0411079101,0
+RISN.US,D,20201007,000000,25.5148,25.5766,24.5842,25.5766,5106.2228474191,0
+RISN.US,D,20201008,000000,25.7142,25.7242,25.6883,25.6883,20723.665080729,0
+RISN.US,D,20201009,000000,25.6893,25.7541,25.6893,25.6993,219.5685850353,0
+RISN.US,D,20201012,000000,25.7442,25.811,25.7442,25.811,284.7373431508,0
+RISN.US,D,20201013,000000,25.6344,25.6843,25.6344,25.6644,3215.3262657909,0
+RISN.US,D,20201014,000000,25.8439,25.8439,25.7172,25.7172,2099.4366075978,0
+RISN.US,D,20201015,000000,25.5945,25.7242,25.5945,25.7182,440.1397663493,0
+RISN.US,D,20201016,000000,25.7242,25.7242,25.7242,25.7242,12683.845521834,0
+RISN.US,D,20201019,000000,25.6544,25.6544,25.4729,25.4729,1287.3336218508,0
+RISN.US,D,20201020,000000,25.7541,25.804,25.6943,25.7162,4250.0056254093,0
+RISN.US,D,20201021,000000,25.6843,25.6843,25.4749,25.5247,9690.0930336355,0
+RISN.US,D,20201022,000000,25.4898,25.5945,25.436,25.5387,4751.3037647593,0
+RISN.US,D,20201023,000000,25.5547,25.7043,25.5547,25.6644,1330.4452618349,0
+RISN.US,D,20201026,000000,25.2285,25.2455,25.1587,25.2455,25979.274773674,0
+RISN.US,D,20201027,000000,25.427,25.4549,25.3173,25.3233,9154.7066208097,0
+RISN.US,D,20201028,000000,24.8904,24.9702,24.7318,24.7318,5516.2847254074,0
+RISN.US,D,20201029,000000,27.1994,27.1994,24.6041,24.9103,826875.23931737,0
+RISN.US,D,20201030,000000,24.8126,24.8126,24.634,24.7627,6307.3331893017,0
+RISN.US,D,20201102,000000,24.9602,24.9901,24.9402,24.9722,783891.93165694,0
+RISN.US,D,20201103,000000,25.2285,25.2774,25.1786,25.2714,12958.556902198,0
+RISN.US,D,20201104,000000,25.4948,25.5746,25.3841,25.3841,1385.5880571634,0
+RISN.US,D,20201105,000000,25.6494,25.6943,25.6344,25.6644,8671.4552144763,0
+RISN.US,D,20201106,000000,25.6245,25.6843,25.6245,25.6714,24277.86888872,0
+RISN.US,D,20201109,000000,26.1591,26.1591,25.7102,25.7102,689.7862397456,0
+RISN.US,D,20201110,000000,25.6843,25.6843,25.6245,25.6644,7911.4872352217,0
+RISN.US,D,20201111,000000,25.788,25.788,25.7711,25.7711,385.9995672995,0
+RISN.US,D,20201112,000000,25.794,25.794,25.6045,25.6095,32476.09865965,0
+RISN.US,D,20201113,000000,25.9197,25.9197,25.9197,25.9197,133.3453050671,0
+RISN.US,D,20201116,000000,26.1292,26.1581,26.1292,26.1581,334.8671570858,0
+RISN.US,D,20201117,000000,26.0593,26.0992,26.0444,26.0943,1478.8295110825,0
+RISN.US,D,20201118,000000,26.1391,26.1391,25.8688,25.8688,1100.8507140126,0
+RISN.US,D,20201119,000000,25.8838,25.9027,25.8539,25.9027,678.7576806799,0
+RISN.US,D,20201120,000000,27.1994,27.1994,25.824,25.824,3172.2146258068,0
+RISN.US,D,20201123,000000,25.9556,25.9556,25.9556,25.9556,71.1843357877,0
+RISN.US,D,20201124,000000,26.1341,26.1341,26.1332,26.1332,163.4231934281,0
+RISN.US,D,20201125,000000,26.1591,26.1691,26.0593,26.1491,36465.429252598,0
+RISN.US,D,20201127,000000,26.1491,26.1491,26.1491,26.1491,85.2206836895,0
+RISN.US,D,20201130,000000,25.9227,25.9865,25.8259,25.8259,5372.9134575533,0
+RISN.US,D,20201201,000000,26.1391,26.3386,26.0793,26.3386,60573.859370218,0
+RISN.US,D,20201202,000000,26.1391,26.2389,26.1172,26.2289,2132.5222847949,0
+RISN.US,D,20201203,000000,26.179,26.2588,26.1092,26.199,6815.6495026026,0
+RISN.US,D,20201204,000000,26.4374,26.586,26.4374,26.571,5466.1549114724,0
+RISN.US,D,20201207,000000,26.4473,26.5261,26.2987,26.3875,4887.6568586625,0
+RISN.US,D,20201208,000000,26.3436,26.4274,26.3436,26.4274,705.8277802048,0
+RISN.US,D,20201209,000000,26.2189,26.2987,26.0913,26.2788,26788.369970585,0
+RISN.US,D,20201210,000000,26.1491,26.2688,26.1292,26.2189,4921.7451321383,0
+RISN.US,D,20201211,000000,26.1292,26.209,26.0823,26.209,3377.7468629403,0
+RISN.US,D,20201214,000000,25.5945,26.1691,24.9103,24.9562,45971.044570952,0
+RISN.US,D,20201215,000000,25.0699,25.2973,25.025,25.2973,3367.7209001533,0
+RISN.US,D,20201216,000000,25.041,25.1138,25.041,25.1138,257.6672436259,0
+RISN.US,D,20201217,000000,25.2973,25.2973,25.1786,25.1786,3212.3184769548,0
+RISN.US,D,20201218,000000,25.7641,25.7641,25.1866,25.2415,621.609692794,0
+RISN.US,D,20201221,000000,24.9303,25.1188,24.9303,25.0978,7750.069234351,0
+RISN.US,D,20201222,000000,25.0699,25.1587,25.05,25.0809,17858.244916204,0
+RISN.US,D,20201223,000000,25.1886,25.2484,25.04,25.1278,139780.97058008,0
+RISN.US,D,20201224,000000,25.1078,25.1088,25.1078,25.1078,111.2881869357,0
+RISN.US,D,20201228,000000,25.1786,25.2684,25.1487,25.2086,4586.8779750525,0
+RISN.US,D,20201229,000000,25.1078,25.1088,25.1078,25.1078,122.3167460014,0
+RISN.US,D,20201230,000000,25.2774,25.2834,25.2185,25.2834,22442.115102421,0
+RISN.US,D,20201231,000000,25.2943,25.427,25.2086,25.427,7117.4309824913,0
+RISN.US,D,20210104,000000,25.9127,25.9127,25.1288,25.1647,1923.9822588253,0
+RISN.US,D,20210105,000000,25.2135,25.3502,25.1487,25.2335,19111.490264579,0
+RISN.US,D,20210106,000000,25.4749,25.6145,25.4549,25.4549,4484.6131546251,0
+RISN.US,D,20210107,000000,25.8439,25.8439,25.814,25.8419,1870.8446560542,0
+RISN.US,D,20210108,000000,25.8639,25.9247,25.794,25.9247,7304.9164866082,0
+RISN.US,D,20210111,000000,25.821,25.9027,25.804,25.8579,6327.3851148757,0
+RISN.US,D,20210112,000000,25.8619,25.9177,25.8339,25.9177,3316.5884899396,0
+RISN.US,D,20210113,000000,25.8489,25.9716,25.8439,25.8539,19411.266551911,0
+RISN.US,D,20210114,000000,25.8928,25.8928,25.7442,25.798,7572.6096930211,0
+RISN.US,D,20210115,000000,25.6344,25.8339,25.6045,25.7641,25410.802683652,0
+RISN.US,D,20210119,000000,25.8928,25.8928,25.792,25.821,3988.3279966686,0
+RISN.US,D,20210120,000000,25.8838,26.0494,25.8838,26.0464,6588.0601473377,0
+RISN.US,D,20210121,000000,25.9815,25.9915,25.9815,25.9915,3922.1566422744,0
+RISN.US,D,20210122,000000,25.8339,25.9426,25.8339,25.9087,13003.673734739,0
+RISN.US,D,20210125,000000,25.7841,25.9426,25.7841,25.9426,721.869320664,0
+RISN.US,D,20210126,000000,25.9526,25.9616,25.7831,25.7831,17749.964518105,0
+RISN.US,D,20210127,000000,25.3472,25.4549,25.1687,25.2285,2801.2540026878,0
+RISN.US,D,20210128,000000,25.436,25.6544,25.427,25.5317,4754.3115535954,0
+RISN.US,D,20210129,000000,25.3372,25.407,25.1288,25.2484,13874.929900929,0
+RISN.US,D,20210201,000000,25.3173,25.5547,25.3053,25.5497,2303.9662484526,0
+RISN.US,D,20210202,000000,25.8339,25.8339,25.824,25.8269,746.9342276315,0
+RISN.US,D,20210203,000000,25.6893,25.8339,25.6644,25.7811,79686.352231076,0
+RISN.US,D,20210204,000000,25.7841,25.9526,25.7841,25.8998,2992.7498919195,0
+RISN.US,D,20210205,000000,26.0643,26.0693,25.9327,25.9506,6787.576806799,0
+RISN.US,D,20210208,000000,26.1192,26.2887,26.1142,26.2828,7677.8823022846,0
+RISN.US,D,20210209,000000,26.2887,26.3286,26.189,26.3147,6690.3249677651,0
+RISN.US,D,20210210,000000,26.3685,26.4384,26.3386,26.4314,19323.038079385,0
+RISN.US,D,20210211,000000,26.4972,26.5371,26.3685,26.5172,10058.045867918,0
+RISN.US,D,20210212,000000,26.567,26.6448,26.5371,26.6448,3651.4556470254,0
+RISN.US,D,20210216,000000,27.0927,27.0927,26.5072,26.5221,6516.87581155,0
+RISN.US,D,20210217,000000,26.2887,26.4972,26.2887,26.4912,14317.074859836,0
+RISN.US,D,20210218,000000,26.3336,26.3336,26.3336,26.3336,192.4984855104,0
+RISN.US,D,20210219,000000,26.4334,26.5371,26.4164,26.4164,1145.9675465541,0
+RISN.US,D,20210222,000000,26.3436,26.3785,26.199,26.199,4229.9536998353,0
+RISN.US,D,20210223,000000,26.0115,26.181,26.0115,26.181,210.545218527,0
+RISN.US,D,20210224,000000,26.2788,26.4034,26.2189,26.4034,2373.1453916829,0
+RISN.US,D,20210225,000000,26.1391,26.1391,25.8279,25.8279,707.8329727622,0
+RISN.US,D,20210226,000000,25.8639,25.9327,25.794,25.794,25435.867590619,0
+RISN.US,D,20210301,000000,26.1102,26.2189,26.1072,26.1072,978.5339680112,0
+RISN.US,D,20210302,000000,26.1591,26.1691,26.0214,26.0284,4831.5114670553,0
+RISN.US,D,20210303,000000,25.824,25.824,25.6464,25.6464,2510.5010818648,0
+RISN.US,D,20210304,000000,25.9716,25.9716,25.2086,25.2584,3317.5910862183,0
+RISN.US,D,20210305,000000,25.1786,25.6743,24.9492,25.6664,54674.582866347,0
+RISN.US,D,20210308,000000,25.8738,25.8738,25.5616,25.5616,8101.9805281747,0
+RISN.US,D,20210309,000000,25.8688,25.9915,25.8688,25.8818,22715.823886506,0
+RISN.US,D,20210310,000000,25.9965,26.0992,25.9965,26.0653,3751.7152748954,0
+RISN.US,D,20210311,000000,26.4384,26.4683,26.3187,26.3486,3059.9238425924,0
+RISN.US,D,20210312,000000,26.2987,26.4284,26.2987,26.4134,12471.295110749,0
+RISN.US,D,20210315,000000,26.6548,26.6548,26.6548,26.6548,485.2565988908,0
+RISN.US,D,20210316,000000,26.577,26.6059,26.5471,26.566,8610.2968414756,0
+RISN.US,D,20210317,000000,26.4783,26.6747,26.4583,26.6059,17214.578105279,0
+RISN.US,D,20210318,000000,26.5122,26.5471,26.3306,26.3306,6649.2185203384,0
+RISN.US,D,20210319,000000,26.2189,26.4184,26.2189,26.3316,1516.9281696731,0
+RISN.US,D,20210322,000000,26.3885,26.4683,26.3486,26.4154,4953.8282130567,0
+RISN.US,D,20210323,000000,26.3386,26.4184,26.209,26.2688,4424.4573779031,0
+RISN.US,D,20210324,000000,26.3486,26.4184,26.2688,26.2688,12689.861099506,0
+RISN.US,D,20210325,000000,26.0025,26.3935,26.0025,26.3935,646.6745997615,0
+RISN.US,D,20210326,000000,26.4683,26.7645,26.4423,26.7565,2478.4180009464,0
+RISN.US,D,20210329,000000,26.571,26.7944,25.7731,26.7446,38095.650801764,0
+RISN.US,D,20210330,000000,26.6348,26.6548,26.5431,26.5431,851.2042406163,0
+RISN.US,D,20210331,000000,26.6348,26.6957,26.6249,26.6957,22814.078321818,0
+RISN.US,D,20210401,000000,26.7735,26.954,26.7735,26.947,4193.8602338021,0
+RISN.US,D,20210405,000000,27.0318,27.0937,26.9989,27.0877,7541.5292083814,0
+RISN.US,D,20210406,000000,27.35,27.35,27.0627,27.0627,14266.945045901,0
+RISN.US,D,20210407,000000,27.0587,27.0837,27.0039,27.0478,88428.99178134,0
+RISN.US,D,20210408,000000,27.1126,27.1126,27.0338,27.0408,3278.489831349,0
+RISN.US,D,20210409,000000,27.1266,27.1824,27.0637,27.1824,3796.8321074369,0
+RISN.US,D,20210412,000000,27.2064,27.33,27.1126,27.3091,6583.0471659442,0
+RISN.US,D,20210413,000000,27.33,27.3909,27.3201,27.3749,5442.0926007836,0
+RISN.US,D,20210414,000000,27.3849,27.3849,27.3849,27.3849,133.3453050671,0
+RISN.US,D,20210415,000000,27.6991,27.7569,27.6891,27.7549,12759.040242736,0
+RISN.US,D,20210416,000000,28.0951,28.2646,27.7968,27.8307,5058.0982260415,0
+RISN.US,D,20210419,000000,27.5794,27.8657,27.5445,27.5594,4790.4050196286,0
+RISN.US,D,20210420,000000,27.5894,27.5894,27.4797,27.4926,10448.055820333,0
+RISN.US,D,20210421,000000,27.6991,27.8756,27.6991,27.8676,6886.8338383903,0
+RISN.US,D,20210422,000000,27.7769,27.7769,27.5096,27.5644,3622.3803549431,0
+RISN.US,D,20210423,000000,27.6492,27.8657,27.6492,27.8457,13133.008654691,0
+RISN.US,D,20210426,000000,27.8756,27.8956,27.8467,27.8547,17076.219818818,0
+RISN.US,D,20210427,000000,28.3923,28.3923,27.7869,27.8248,13241.289052791,0
+RISN.US,D,20210428,000000,27.7968,27.8258,27.737,27.744,9001.3093901686,0
+RISN.US,D,20210429,000000,27.718,27.8068,27.6791,27.8038,4584.8727824951,0
+RISN.US,D,20210430,000000,27.5993,27.6163,27.5993,27.6073,624.6174816301,0
+RISN.US,D,20210503,000000,27.6791,27.6811,27.6791,27.6811,718.8615318279,0
+RISN.US,D,20210504,000000,27.4896,27.6512,27.4896,27.6512,578.4980528099,0
+RISN.US,D,20210505,000000,27.6392,27.6891,27.6392,27.6821,469.2150584316,0
+RISN.US,D,20210506,000000,27.6143,27.7958,27.6143,27.7958,1626.2111640514,0
+RISN.US,D,20210507,000000,28.104,28.104,28.0452,28.098,830.1497187636,0
+RISN.US,D,20210510,000000,28.2247,28.2247,27.9504,27.9504,4917.7347470235,0
+RISN.US,D,20210511,000000,27.7091,27.7091,27.6811,27.6811,250.649069675,0
+RISN.US,D,20210512,000000,27.4098,27.4098,27.0637,27.0777,4918.7373433022,0
+RISN.US,D,20210513,000000,27.364,27.364,27.364,27.364,128.3323236736,0
+RISN.US,D,20210514,000000,27.6293,27.732,27.6293,27.732,678.7576806799,0
+RISN.US,D,20210517,000000,27.5744,27.6582,27.5744,27.6582,4671.0960624633,0
+RISN.US,D,20210518,000000,27.6243,27.6293,27.5305,27.5305,1436.7204673771,0
+RISN.US,D,20210519,000000,27.2702,27.3849,27.2403,27.3849,1388.5958459995,0
+RISN.US,D,20210520,000000,27.6991,27.6991,27.6193,27.6592,2699.9917785391,0
+RISN.US,D,20210521,000000,27.8258,27.8258,27.737,27.748,1011.6196452083,0
+RISN.US,D,20210524,000000,28.0651,28.0651,27.9454,27.9953,4930.7684986466,0
+RISN.US,D,20210525,000000,27.9953,28.0053,27.9454,27.9604,4285.0964951638,0
+RISN.US,D,20210526,000000,27.9953,27.9963,27.9953,27.9963,406.0514928735,0
+RISN.US,D,20210527,000000,28.3225,28.3225,28.0851,28.101,10332.757248282,0
+RISN.US,D,20210528,000000,28.1948,28.2646,28.1749,28.2098,21291.134574473,0
+RISN.US,D,20210601,000000,28.2147,28.2546,28.1749,28.2546,3104.0380788552,0
+RISN.US,D,20210602,000000,28.4122,28.4122,28.3644,28.3644,606.5707486135,0
+RISN.US,D,20210603,000000,28.3424,28.3823,28.3354,28.3354,1314.4037213757,0
+RISN.US,D,20210604,000000,28.5409,28.5908,28.5409,28.5908,838.1704889932,0
+RISN.US,D,20210607,000000,28.5509,28.5608,28.4312,28.4611,7830.276936647,0
+RISN.US,D,20210608,000000,28.491,28.501,28.4611,28.4811,7498.4175683973,0
+RISN.US,D,20210609,000000,28.2347,28.6107,28.2347,28.4711,33020.508438984,0
+RISN.US,D,20210610,000000,28.501,28.6307,28.501,28.6257,7703.9498055308,0
+RISN.US,D,20210611,000000,28.6307,28.6706,28.6307,28.6706,555.4383383998,0
+RISN.US,D,20210614,000000,28.5309,28.5698,28.5309,28.5698,970.5131977816,0
+RISN.US,D,20210615,000000,28.5708,28.5808,28.5329,28.5379,3811.8710516174,0
+RISN.US,D,20210616,000000,28.2846,28.511,28.2846,28.3225,2137.5352661884,0
+RISN.US,D,20210617,000000,28.3045,28.4711,28.3045,28.3833,5133.292946944,0
+RISN.US,D,20210618,000000,28.5908,28.5908,28.105,28.105,14497.542190002,0
+RISN.US,D,20210621,000000,28.2147,28.3723,28.2147,28.3723,2171.6235396642,0
+RISN.US,D,20210622,000000,28.3524,28.5269,28.3524,28.5269,1174.0402423577,0
+RISN.US,D,20210623,000000,28.5499,28.5658,28.4312,28.4312,952.466464765,0
+RISN.US,D,20210624,000000,28.5708,28.5938,28.5608,28.5938,542.4045867767,0
+RISN.US,D,20210625,000000,28.6606,28.6905,28.5808,28.6556,1030.6689745036,0
+RISN.US,D,20210628,000000,28.7803,28.87,28.7803,28.8521,4409.4184337226,0
+RISN.US,D,20210629,000000,28.88,28.88,28.7912,28.872,3995.3461706195,0
+RISN.US,D,20210630,000000,28.5309,28.884,28.5309,28.884,974.5235828964,0
+RISN.US,D,20210701,000000,28.9987,29.0476,28.9987,29.0416,5008.9710083852,0
+RISN.US,D,20210702,000000,29.1723,29.2072,29.1723,29.2072,1525.9515361814,0
+RISN.US,D,20210706,000000,29.1772,29.1772,29.0087,29.1733,5307.7446994378,0
+RISN.US,D,20210707,000000,29.2072,29.3368,29.1772,29.257,38824.538296379,0
+RISN.US,D,20210708,000000,28.9987,29.1374,28.9987,29.0316,6374.5071399746,0
+RISN.US,D,20210709,000000,29.2072,29.284,29.1473,29.284,3283.5028127425,0
+RISN.US,D,20210712,000000,29.3468,29.3767,29.2969,29.3767,897.3236694365,0
+RISN.US,D,20210713,000000,29.3169,29.3169,29.1653,29.1653,5189.4383385512,0
+RISN.US,D,20210714,000000,29.7438,29.7438,29.2161,29.2161,7271.8308094111,0
+RISN.US,D,20210715,000000,29.1473,29.1753,29.0476,29.0985,4632.9974038727,0
+RISN.US,D,20210716,000000,29.0875,29.0875,28.9259,28.9259,13697.470359599,0
+RISN.US,D,20210719,000000,28.7803,28.8401,28.6107,28.6815,17812.125487384,0
+RISN.US,D,20210720,000000,28.9688,29.0675,28.9099,29.0466,7233.7321508205,0
+RISN.US,D,20210721,000000,29.0875,29.1274,29.0775,29.1074,2699.9917785391,0
+RISN.US,D,20210722,000000,29.1573,29.2092,29.1573,29.2092,1968.0964950881,0
+RISN.US,D,20210723,000000,29.1882,29.3668,29.1882,29.3668,2246.8182605667,0
+RISN.US,D,20210726,000000,29.3568,29.3568,29.2171,29.267,6312.3461706952,0
+RISN.US,D,20210727,000000,29.281,29.3229,29.2171,29.3229,9007.3249678408,0
+RISN.US,D,20210728,000000,29.277,29.4067,29.277,29.4027,551.427953285,0
+RISN.US,D,20210729,000000,29.6191,29.6939,29.6101,29.657,21018.428386667,0
+RISN.US,D,20210730,000000,29.6051,29.654,29.5553,29.6241,6141.9048033162,0
+RISN.US,D,20210802,000000,29.7039,29.7438,29.6939,29.7438,779.0173085499,0
+RISN.US,D,20210803,000000,29.7837,29.9732,29.7139,29.9732,13419.7511904,0
+RISN.US,D,20210804,000000,29.8036,29.8136,29.6939,29.7777,22803.049762753,0
+RISN.US,D,20210805,000000,30.3103,30.3103,29.7438,29.8535,18523.968845261,0
+RISN.US,D,20210806,000000,29.8036,29.8236,29.7348,29.7348,6885.8312421116,0
+RISN.US,D,20210809,000000,29.7238,29.7338,29.5952,29.645,17898.348767352,0
+RISN.US,D,20210810,000000,29.654,29.7238,29.6051,29.6371,2721.0463003918,0
+RISN.US,D,20210811,000000,30.2205,30.2205,29.7139,29.8186,4160.774556605,0
+RISN.US,D,20210812,000000,29.8136,29.8824,29.7538,29.8515,6702.3561231095,0
+RISN.US,D,20210813,000000,30.3801,30.3801,29.9113,30.043,2736.0852445723,0
+RISN.US,D,20210816,000000,30.0031,30.0929,29.9632,30.0929,6012.5698833639,0
+RISN.US,D,20210817,000000,30.1228,30.1228,29.7338,29.8734,2706.0073562113,0
+RISN.US,D,20210818,000000,29.9233,30.1617,29.7119,29.7119,10627.52055422,0
+RISN.US,D,20210819,000000,30.2016,30.2016,29.6939,29.8395,13851.870186519,0
+RISN.US,D,20210820,000000,30.1517,30.41,29.9133,30.1188,18607.184336393,0
+RISN.US,D,20210823,000000,30.2116,30.3402,30.2016,30.3003,8970.2289055289,0
+RISN.US,D,20210824,000000,30.3203,30.3702,30.2804,30.2854,19209.744699892,0
+RISN.US,D,20210825,000000,30.3203,30.4499,30.3203,30.413,59263.466033957,0
+RISN.US,D,20210826,000000,30.6694,30.6694,30.2156,30.2804,1847.7849416441,0
+RISN.US,D,20210827,000000,30.43,30.5337,30.43,30.5337,1520.9385547879,0
+RISN.US,D,20210830,000000,30.5297,30.8868,30.5297,30.5696,3210.3132843974,0
+RISN.US,D,20210831,000000,30.6993,30.8868,30.4599,30.4799,10380.88186966,0
+RISN.US,D,20210901,000000,30.7581,30.7581,30.5198,30.5597,9830.4565126535,0
+RISN.US,D,20210902,000000,30.6893,30.7003,30.6095,30.7003,19154.601904564,0
+RISN.US,D,20210903,000000,30.6793,30.7681,30.6793,30.7172,9105.5794031534,0
+RISN.US,D,20210907,000000,30.6993,30.6993,30.3303,30.438,21290.131978194,0
+RISN.US,D,20210908,000000,30.9965,30.9965,30.3203,30.412,7021.1817397361,0
+RISN.US,D,20210909,000000,30.3901,30.4699,30.3153,30.3173,17918.400692926,0
+RISN.US,D,20210910,000000,30.3203,30.4061,30.2116,30.2116,2300.9584596165,0
+RISN.US,D,20210913,000000,30.3103,30.3103,30.0929,30.2116,9380.2907835172,0
+RISN.US,D,20210914,000000,30.4599,30.4599,30.1328,30.1328,37631.448724726,0
+RISN.US,D,20210915,000000,30.0929,30.3303,30.0929,30.3253,2475.4102121103,0
+RISN.US,D,20210916,000000,30.8868,30.8868,30.024,30.1976,3633.4089140088,0
+RISN.US,D,20210917,000000,29.8934,30.0231,29.8934,29.9193,15353.759412012,0
+RISN.US,D,20210920,000000,29.7238,29.7238,29.257,29.5134,26041.435742954,0
+RISN.US,D,20210921,000000,29.5553,29.6051,29.4765,29.4924,2792.2306361795,0
+RISN.US,D,20210922,000000,29.7538,29.8435,29.7139,29.8086,7435.2540028392,0
+RISN.US,D,20210923,000000,30.4001,30.4001,29.9133,29.9183,11575.97663387,0
+RISN.US,D,20210924,000000,29.8635,29.8924,29.8136,29.8475,1780.6109909712,0
+RISN.US,D,20210927,000000,30.1228,30.1228,29.6141,29.6221,9091.5430552516,0
+RISN.US,D,20210928,000000,29.0865,29.1952,29.0376,29.0376,7297.8983126573,0
+RISN.US,D,20210929,000000,29.1064,29.1264,28.9937,28.9937,10139.256166493,0
+RISN.US,D,20210930,000000,29.5642,29.5642,28.8431,28.8431,5625.5677197857,0
+RISN.US,D,20211001,000000,28.7982,29.0765,28.7583,29.0466,4823.4906968257,0
+RISN.US,D,20211004,000000,28.8381,28.8381,28.6386,28.7085,10238.513198084,0
+RISN.US,D,20211005,000000,28.9179,28.9867,28.8341,28.8341,11028.5590657,0
+RISN.US,D,20211006,000000,28.7783,28.877,28.6087,28.877,12419.160104257,0
+RISN.US,D,20211007,000000,29.3358,29.3358,28.9768,29.1024,3003.7784509852,0
+RISN.US,D,20211008,000000,29.674,29.674,28.898,28.905,2544.5893553406,0
+RISN.US,D,20211011,000000,28.9668,29.0167,28.7494,28.7494,10173.344439969,0
+RISN.US,D,20211012,000000,28.9369,28.9468,28.8381,28.8641,1510.9125920009,0
+RISN.US,D,20211013,000000,28.9967,29.1463,28.9967,29.1154,12442.219818667,0
+RISN.US,D,20211014,000000,29.4854,29.5932,29.4854,29.5932,2202.7040243039,0
+RISN.US,D,20211015,000000,29.7238,29.7637,29.7129,29.7129,2083.3950671386,0
+RISN.US,D,20211018,000000,29.6839,29.8146,29.6839,29.8146,410.0618779883,0
+RISN.US,D,20211019,000000,29.8734,29.9931,29.8734,29.9393,5835.110342034,0
+RISN.US,D,20211020,000000,29.9732,30.0729,29.9732,30.051,719.8641281066,0
+RISN.US,D,20211021,000000,30.0131,30.1906,29.9931,30.1906,13047.787971002,0
+RISN.US,D,20211022,000000,30.421,30.421,30.2614,30.3043,7679.887494842,0
+RISN.US,D,20211025,000000,30.3313,30.4709,30.3113,30.3552,65027.392040203,0
+RISN.US,D,20211026,000000,30.4709,30.4709,30.3412,30.3412,7656.8277804319,0
+RISN.US,D,20211027,000000,30.2096,30.2096,30.0629,30.0629,1546.0034617554,0
+RISN.US,D,20211028,000000,30.2914,30.3612,30.2614,30.3522,18048.738209157,0
+RISN.US,D,20211029,000000,30.3612,30.446,30.3512,30.446,4631.994807594,0
+RISN.US,D,20211101,000000,30.3911,30.5068,30.3412,30.5068,11508.802683197,0
+RISN.US,D,20211102,000000,30.5407,30.6305,30.4908,30.6205,5773.9519690333,0
+RISN.US,D,20211103,000000,30.9387,30.9387,30.5257,30.6784,7137.4829080653,0
+RISN.US,D,20211104,000000,30.6903,30.8689,30.6903,30.8349,10032.980960951,0
+RISN.US,D,20211105,000000,30.9586,30.9586,30.8489,30.8838,3567.2375596146,0
+RISN.US,D,20211108,000000,30.9387,30.9985,30.8888,30.9985,6403.5824320569,0
+RISN.US,D,20211109,000000,31.3576,31.3576,30.9985,31.0554,4189.8498486873,0
+RISN.US,D,20211110,000000,30.809,30.9885,30.6205,30.6434,9411.3712681569,0
+RISN.US,D,20211111,000000,30.6903,30.7202,30.6704,30.7003,2181.6495024512,0
+RISN.US,D,20211112,000000,31.2977,31.2977,30.8389,30.8778,9928.7109479661,0
+RISN.US,D,20211115,000000,31.2778,31.2778,30.7691,30.796,13848.862397683,0
+RISN.US,D,20211116,000000,30.4908,31.0484,30.4908,30.9885,10139.256166493,0
+RISN.US,D,20211117,000000,30.799,30.8818,30.7691,30.8818,4330.2133277053,0
+RISN.US,D,20211118,000000,31.0584,31.2479,30.799,30.828,305772.8156742,0
+RISN.US,D,20211119,000000,30.9038,30.9038,30.7502,30.7691,4223.9381221631,0
+RISN.US,D,20211122,000000,30.829,30.829,30.4609,30.4908,36531.600606992,0
+RISN.US,D,20211123,000000,30.5008,30.5008,30.2515,30.3751,4842.540026121,0
+RISN.US,D,20211124,000000,30.9586,30.9586,30.2714,30.6045,10442.04024266,0
+RISN.US,D,20211126,000000,30.3711,30.3711,30.1986,30.1986,13912.025963241,0
+RISN.US,D,20211129,000000,30.3911,30.6504,30.3811,30.5636,2688.9632194734,0
+RISN.US,D,20211130,000000,30.4509,30.5407,29.9702,29.9702,5495.2302035547,0
+RISN.US,D,20211201,000000,30.3113,30.3113,29.6351,29.6351,3509.08697545,0
+RISN.US,D,20211202,000000,29.8834,30.1517,29.7488,30.035,5899.2765038708,0
+RISN.US,D,20211203,000000,29.9632,30.6604,29.5353,29.7797,9287.0493295981,0
+RISN.US,D,20211206,000000,29.9233,30.0829,29.8635,30.0131,14322.08784123,0
+RISN.US,D,20211207,000000,30.5906,30.6404,30.4908,30.5507,11463.685850656,0
+RISN.US,D,20211208,000000,30.5607,30.6803,30.5607,30.6734,15045.962354451,0
+RISN.US,D,20211209,000000,30.5507,30.5607,30.3512,30.3512,16738.344872897,0
+RISN.US,D,20211210,000000,30.9187,30.9187,30.3711,30.421,5876.2167894607,0
+RISN.US,D,20211213,000000,30.5607,30.829,30.3711,30.4509,11455.665080426,0
+RISN.US,D,20211214,000000,27.359,27.5884,27.359,27.5099,2679.9398529651,0
+RISN.US,D,20211215,000000,27.4587,27.8477,27.3789,27.8378,6596.0809175673,0
+RISN.US,D,20211216,000000,27.9474,27.9973,27.6781,27.7297,21853.591086824,0
+RISN.US,D,20211217,000000,27.6781,27.9474,27.5784,27.748,7454.3033321345,0
+RISN.US,D,20211220,000000,27.4587,27.6224,27.0897,27.6224,26002.334488084,0
+RISN.US,D,20211221,000000,27.738,27.738,27.4288,27.7159,3907.1176980939,0
+RISN.US,D,20211222,000000,27.8078,28.5439,27.7978,28.2068,332893.04501304,0
+RISN.US,D,20211223,000000,28.2566,28.2566,28.0572,28.1063,29243.728257122,0
+RISN.US,D,20211227,000000,28.6257,28.6257,28.1369,28.4129,8447.8762443262,0
+RISN.US,D,20211228,000000,28.4661,28.496,28.3265,28.3664,9932.7213330809,0
+RISN.US,D,20211229,000000,28.3664,28.4461,28.3165,28.4162,15225.427088338,0
+RISN.US,D,20211230,000000,28.4366,28.5559,28.4362,28.5459,33498.746863924,0
+RISN.US,D,20211231,000000,28.6756,28.6756,28.4262,28.485,6925.9350932596,0
+RISN.US,D,20220103,000000,28.9149,28.9149,28.0472,28.1043,8504.0216359334,0
+RISN.US,D,20220104,000000,28.6756,28.6756,27.8976,28.127,10270.596279003,0
+RISN.US,D,20220105,000000,28.5858,28.5858,27.4722,27.4722,15898.169191346,0
+RISN.US,D,20220106,000000,27.4986,27.5684,27.4369,27.4369,8230.3128518483,0
+RISN.US,D,20220107,000000,27.9574,27.9574,27.0697,27.0784,2463.3790567659,0
+RISN.US,D,20220110,000000,26.6408,26.9899,26.5411,26.9887,25972.256599723,0
+RISN.US,D,20220111,000000,26.9601,27.3889,26.96,27.3889,33214.009520774,0
+RISN.US,D,20220112,000000,27.329,27.4088,27.329,27.4004,1350.4971874089,0
+RISN.US,D,20220113,000000,27.8377,27.8377,27.0298,27.0597,5590.4768500312,0
+RISN.US,D,20220114,000000,26.8503,27.0099,26.7356,27.0053,11077.686283356,0
+RISN.US,D,20220118,000000,27.1894,27.1894,26.3516,26.4513,26235.939421022,0
+RISN.US,D,20220119,000000,26.4114,26.6209,26.3042,26.3042,23946.009520471,0
+RISN.US,D,20220120,000000,26.581,26.5969,26.0224,26.0341,18323.449589521,0
+RISN.US,D,20220121,000000,25.8828,25.8828,25.6907,25.6907,673.7446992864,0
+RISN.US,D,20220124,000000,25.3542,25.7631,25.2145,25.7531,43396.377327251,0
+RISN.US,D,20220125,000000,25.6135,25.7132,25.5736,25.6298,51810.165298101,0
+RISN.US,D,20220126,000000,25.7232,25.793,25.4525,25.4525,18082.826482633,0
+RISN.US,D,20220127,000000,25.5736,25.6235,25.429,25.4464,22931.382086426,0
+RISN.US,D,20220128,000000,25.3741,25.6235,25.3741,25.6198,48444.449590505,0
+RISN.US,D,20220131,000000,25.424,25.7531,25.424,25.6933,11925.882735136,0
+RISN.US,D,20220201,000000,25.6833,25.7538,25.6534,25.7538,17422.11553497,0
+RISN.US,D,20220202,000000,25.8529,25.8828,25.803,25.8416,1499.8840329352,0
+RISN.US,D,20220203,000000,25.6634,25.7033,25.6584,25.6682,3823.9022069618,0
+RISN.US,D,20220204,000000,25.4639,25.5237,25.404,25.4539,5340.8303766349,0
+RISN.US,D,20220207,000000,25.5337,25.5337,25.4838,25.5038,2892.4902640495,0
+RISN.US,D,20220208,000000,25.4838,25.5038,25.4637,25.4909,19403.245781681,0
+RISN.US,D,20220209,000000,25.5985,25.6833,25.5985,25.6385,16493.711380894,0
+RISN.US,D,20220210,000000,25.9227,25.9227,25.404,25.414,13224.244916053,0
+RISN.US,D,20220211,000000,25.4639,25.4938,25.3741,25.4868,9722.1761145539,0
+RISN.US,D,20220214,000000,25.3741,25.414,25.3442,25.3872,10019.947209328,0
+RISN.US,D,20220215,000000,25.6135,25.6135,25.3741,25.4464,3380.7546517764,0
+RISN.US,D,20220216,000000,25.434,25.6235,25.424,25.6135,146855.28992258,0
+RISN.US,D,20220217,000000,25.4539,25.4539,25.404,25.431,17890.327997123,0
+RISN.US,D,20220218,000000,25.3342,25.414,25.2844,25.2844,36444.374730745,0
+RISN.US,D,20220222,000000,25.3941,25.4028,25.3143,25.3342,20916.163566239,0
+RISN.US,D,20220223,000000,25.2744,25.3143,25.2145,25.2251,4010.3851148,0
+RISN.US,D,20220224,000000,25.1912,25.3941,25.1912,25.3465,3821.8970144044,0
+RISN.US,D,20220225,000000,25.3043,25.4042,25.2744,25.4042,2788.2202510647,0
+RISN.US,D,20220228,000000,25.7232,25.7232,25.434,25.4691,7914.4950240578,0
+RISN.US,D,20220301,000000,25.5337,26.571,25.5337,25.5936,44124.262225587,0
+RISN.US,D,20220302,000000,25.5437,25.6933,25.5337,25.6634,29886.392471768,0
+RISN.US,D,20220303,000000,25.603,25.6234,25.5537,25.5996,5614.53916072,0
+RISN.US,D,20220304,000000,25.404,25.6534,25.404,25.5337,3721.6373865344,0
+RISN.US,D,20220307,000000,25.6032,25.6334,25.5437,25.5537,28518.851147621,0
+RISN.US,D,20220308,000000,25.7631,25.7631,25.5792,25.6113,23378.540026727,0
+RISN.US,D,20220309,000000,25.4739,25.4938,25.3243,25.4082,20741.711813746,0
+RISN.US,D,20220310,000000,25.3342,25.3841,25.3043,25.3579,12738.988317162,0
+RISN.US,D,20220311,000000,25.3243,25.3442,25.2644,25.2988,17297.793596411,0
+RISN.US,D,20220314,000000,25.1845,25.1846,25.035,25.0652,13326.50973648,0
+RISN.US,D,20220315,000000,24.9752,25.0649,24.9752,25.0564,13143.034617478,0
+RISN.US,D,20220316,000000,25.1447,25.2046,24.9951,25.2046,11096.735612652,0
+RISN.US,D,20220317,000000,25.3043,25.3342,25.2993,25.3279,11528.854608771,0
+RISN.US,D,20220318,000000,25.3143,25.3641,25.3043,25.3611,9052.4418003823,0
+RISN.US,D,20220321,000000,25.404,25.404,25.2943,25.309,16496.71916973,0
+RISN.US,D,20220322,000000,25.3442,25.3841,25.3396,25.3796,5610.5287756052,0
+RISN.US,D,20220323,000000,25.3542,25.424,25.3442,25.3542,6550.9640850258,0
+RISN.US,D,20220324,000000,25.434,25.5038,25.3991,25.4663,16239.051926104,0
+RISN.US,D,20220325,000000,25.3891,25.4639,25.3641,25.4552,6143.9099958736,0
+RISN.US,D,20220328,000000,25.2544,25.3841,25.2544,25.3243,11202.008221915,0
+RISN.US,D,20220329,000000,25.3243,25.4539,25.3143,25.4539,20219.359152543,0
+RISN.US,D,20220330,000000,25.4439,25.4439,25.414,25.4285,2278.9013414851,0
+RISN.US,D,20220331,000000,25.3841,25.424,25.3564,25.3564,11947.939853268,0
+RISN.US,D,20220401,000000,25.2745,25.3143,25.2644,25.2918,57494.88619833,0
+RISN.US,D,20220404,000000,25.3713,25.3713,25.2943,25.3342,23477.797058318,0
+RISN.US,D,20220405,000000,25.364,25.3641,25.0862,25.0862,23688.342276845,0
+RISN.US,D,20220406,000000,24.9551,25.035,24.9053,25.0277,25376.714410176,0
+RISN.US,D,20220407,000000,25.0051,25.1048,24.9452,25.071,8712.561661903,0
+RISN.US,D,20220408,000000,25.0649,25.1447,25.0551,25.0749,16014.470359675,0
+RISN.US,D,20220411,000000,24.9552,24.9752,24.8854,24.8858,4912.72176563,0
+RISN.US,D,20220412,000000,25.0749,25.0849,24.8555,24.8852,1677.3435742651,0
+RISN.US,D,20220413,000000,25.0051,25.0849,25.0051,25.0621,9000.3067938899,0
+RISN.US,D,20220414,000000,25.0051,25.0948,25.0051,25.045,17144.39636577,0
+RISN.US,D,20220418,000000,25.1746,25.1746,25.0051,25.045,8200.2349634873,0
+RISN.US,D,20220419,000000,25.0649,25.1048,25.035,25.0948,5900.2791001495,0
+RISN.US,D,20220420,000000,25.0849,25.1447,25.0849,25.1422,3152.1627002328,0
+RISN.US,D,20220421,000000,25.1148,25.1248,24.9801,24.9913,10721.764604418,0
+RISN.US,D,20220422,000000,25.2445,25.2445,24.7657,24.7688,15010.871484696,0
+RISN.US,D,20220425,000000,24.6061,24.7059,24.5562,24.7059,5788.9909132138,0
+RISN.US,D,20220426,000000,24.646,24.6658,24.5164,24.5505,8175.1700565198,0
+RISN.US,D,20220427,000000,24.5163,24.5762,24.4964,24.5114,58717.051062066,0
+RISN.US,D,20220428,000000,24.5463,24.636,24.5064,24.6348,3668.4997837633,0
+RISN.US,D,20220429,000000,24.636,24.636,24.4689,24.4689,39285.732584581,0
+RISN.US,D,20220502,000000,24.6061,24.6061,24.257,24.3666,12798.141497606,0
+RISN.US,D,20220503,000000,24.4066,24.4066,24.3667,24.3667,3273.4768499555,0
+RISN.US,D,20220504,000000,24.4365,24.5204,24.3568,24.4864,23542.965816433,0
+RISN.US,D,20220505,000000,24.3867,24.4565,24.3667,24.4465,14392.269580739,0
+RISN.US,D,20220506,000000,24.3767,24.4565,24.3568,24.3983,5277.6668110768,0
+RISN.US,D,20220509,000000,24.257,24.277,24.175,24.175,57980.142797221,0
+RISN.US,D,20220510,000000,24.1673,24.1872,24.1325,24.1325,8683.4863698207,0
+RISN.US,D,20220511,000000,23.888,24.2171,23.888,24.1074,15526.205971948,0
+RISN.US,D,20220512,000000,24.1373,24.1373,23.9977,24.081,19069.381220874,0
+RISN.US,D,20220513,000000,24.0675,24.1373,24.0575,24.0675,12609.65339721,0
+RISN.US,D,20220516,000000,23.8281,24.1473,23.8281,24.0875,19557.645608601,0
+RISN.US,D,20220517,000000,24.1174,24.1673,24.1108,24.1573,7782.1523152694,0
+RISN.US,D,20220518,000000,24.0775,24.0974,24.0376,24.0476,5240.5707487649,0
+RISN.US,D,20220519,000000,24.0775,24.0974,24.0775,24.0827,1856.8083081524,0
+RISN.US,D,20220520,000000,24.0675,24.1008,24.0675,24.1008,13131.003462134,0
+RISN.US,D,20220523,000000,24.1274,24.1573,24.1174,24.1333,6825.6754653896,0
+RISN.US,D,20220524,000000,24.1174,24.1373,24.1174,24.1322,3730.6607530427,0
+RISN.US,D,20220525,000000,24.1174,24.1473,24.0875,24.1274,13925.059714864,0
+RISN.US,D,20220526,000000,24.1573,24.2171,24.1373,24.2171,5025.0125488444,0
+RISN.US,D,20220527,000000,24.2072,24.277,24.2072,24.277,12970.588057542,0
+RISN.US,D,20220531,000000,23.9977,24.267,23.9977,24.1772,65127.651668073,0
+RISN.US,D,20220601,000000,24.1972,24.2171,24.1074,24.2004,42135.111208646,0
+RISN.US,D,20220602,000000,24.2072,24.3368,24.2072,24.3106,36870.478149193,0
+RISN.US,D,20220603,000000,24.2869,24.2969,24.2513,24.2513,23129.896149609,0
+RISN.US,D,20220606,000000,24.247,24.277,24.2221,24.2221,2527.5452186027,0
+RISN.US,D,20220607,000000,23.9578,24.2576,23.9578,24.2576,1526.9541324601,0
+RISN.US,D,20220608,000000,24.2271,24.2371,24.1972,24.2043,20582.299005432,0
+RISN.US,D,20220609,000000,24.2121,24.2171,24.1431,24.1431,5426.0510603244,0
+RISN.US,D,20220610,000000,24.1373,24.1672,24.0775,24.1267,2857.399394295,0
+RISN.US,D,20220613,000000,23.9379,23.9857,23.9379,23.9384,2161.5975768772,0
+RISN.US,D,20220614,000000,23.9329,23.9578,23.898,23.9229,13366.613587628,0
+RISN.US,D,20220615,000000,23.9877,23.9977,23.9379,23.9977,1658.2942449698,0
+RISN.US,D,20220616,000000,23.888,23.9179,23.868,23.878,7540.5266121027,0
+RISN.US,D,20220617,000000,23.868,23.9777,23.868,23.937,8345.6114238988,0
+RISN.US,D,20220621,000000,23.9777,24.0077,23.9478,23.9617,14936.679360073,0
+RISN.US,D,20220622,000000,23.9977,23.9977,23.9279,23.9827,2478.4180009464,0
+RISN.US,D,20220623,000000,24.0176,24.0276,23.9379,23.9727,4846.5504112358,0
+RISN.US,D,20220624,000000,24.0574,24.0875,24.0276,24.0875,7990.692341239,0
+RISN.US,D,20220627,000000,24.0176,24.0875,23.9877,24.0687,15432.964518029,0
+RISN.US,D,20220628,000000,24.0875,24.1174,23.9777,23.9976,15860.070532755,0
+RISN.US,D,20220629,000000,24.0077,24.0176,23.9777,24.01,1855.8057118737,0
+RISN.US,D,20220630,000000,23.9478,23.9977,23.9179,23.9477,40291.336652117,0
+RISN.US,D,20220701,000000,23.9179,23.9877,23.9179,23.9801,1243.219385588,0
+RISN.US,D,20220705,000000,23.873,23.9079,23.8281,23.8481,32909.220252049,0
+RISN.US,D,20220706,000000,23.868,23.8683,23.7882,23.8274,22859.19515436,0
+RISN.US,D,20220707,000000,23.9278,23.9379,23.8481,23.8678,12275.788836403,0
+RISN.US,D,20220708,000000,23.8481,23.9078,23.8481,23.878,4975.8853311881,0
+RISN.US,D,20220711,000000,23.898,23.898,23.7983,23.8216,16211.981826579,0
+RISN.US,D,20220712,000000,23.8082,23.878,23.7882,23.878,27105.190394654,0
+RISN.US,D,20220713,000000,23.868,23.888,23.7882,23.791,5277.6668110768,0
+RISN.US,D,20220714,000000,23.8381,23.8381,23.7882,23.7882,2548.5997404554,0
+RISN.US,D,20220715,000000,23.868,23.888,23.8082,23.8331,8711.5590656243,0
+RISN.US,D,20220718,000000,23.8381,23.8381,23.8185,23.8185,627.6252704662,0
+RISN.US,D,20220719,000000,23.8296,23.888,23.8296,23.8731,9430.4205974522,0
+RISN.US,D,20220720,000000,23.9379,23.9379,23.868,23.8732,1583.0995240673,0
+RISN.US,D,20220721,000000,23.9179,23.9279,23.868,23.878,5916.3206406087,0
+RISN.US,D,20220722,000000,23.9229,23.9578,23.8581,23.8644,16138.792298234,0
+RISN.US,D,20220725,000000,23.878,23.898,23.8481,23.8581,10602.455647253,0
+RISN.US,D,20220726,000000,23.878,23.9326,23.878,23.9326,742.9238425167,0
+RISN.US,D,20220727,000000,23.878,23.9867,23.868,23.9867,8324.5569020461,0
+RISN.US,D,20220728,000000,23.9179,23.9678,23.9179,23.9179,11536.875379001,0
+RISN.US,D,20220729,000000,23.6885,23.9678,23.6885,23.9279,1770.5850281842,0
+RISN.US,D,20220801,000000,23.9479,24.0077,23.9279,23.9648,29718.958893225,0
+RISN.US,D,20220802,000000,23.9279,23.9279,23.7882,23.7982,20344.68368738,0
+RISN.US,D,20220803,000000,23.8581,23.9478,23.7882,23.8481,27453.091303363,0
+RISN.US,D,20220804,000000,23.9179,23.9977,23.898,23.9279,20337.665513429,0
+RISN.US,D,20220805,000000,23.7882,23.8182,23.7683,23.7743,2598.7295543904,0
+RISN.US,D,20220808,000000,23.8382,23.9179,23.8182,23.9179,62457.737777895,0
+RISN.US,D,20220809,000000,23.868,23.878,23.7783,23.7839,5046.0670706971,0
+RISN.US,D,20220810,000000,23.9677,23.9777,23.8581,23.9179,15085.06360932,0
+RISN.US,D,20220811,000000,23.868,23.868,23.7783,23.7846,1028.6637819462,0
+RISN.US,D,20220812,000000,23.8281,23.9379,23.8182,23.883,8630.3487670496,0
+RISN.US,D,20220815,000000,23.9379,23.9478,23.878,23.8909,2030.2574643675,0
+RISN.US,D,20220816,000000,23.8431,23.9179,23.8431,23.9127,6656.2366942893,0
+RISN.US,D,20220817,000000,23.7184,23.8202,23.7184,23.8202,3835.9333623062,0
+RISN.US,D,20220818,000000,23.7982,23.8581,23.7684,23.7983,4030.437040374,0
+RISN.US,D,20220819,000000,23.7384,23.7982,23.6685,23.7882,22908.322372016,0
+RISN.US,D,20220822,000000,23.6486,23.6885,23.5987,23.6639,7636.7758548579,0
+RISN.US,D,20220823,000000,23.6187,23.7074,23.6187,23.6985,8791.7667679203,0
+RISN.US,D,20220824,000000,23.6585,23.6586,23.5788,23.6287,2776.1890957203,0
+RISN.US,D,20220825,000000,23.7683,23.7683,23.6187,23.6486,6864.7767202589,0
+RISN.US,D,20220826,000000,23.5489,23.6386,23.5489,23.5688,8231.315448127,0
+RISN.US,D,20220829,000000,23.5788,23.6087,23.499,23.6087,24599.702294183,0
+RISN.US,D,20220830,000000,23.5289,23.5289,23.5182,23.5182,1549.0112505915,0
+RISN.US,D,20220831,000000,23.5189,23.5588,23.4491,23.4988,22962.462571066,0
+RISN.US,D,20220901,000000,23.3594,23.4591,23.3594,23.4591,8339.5958462266,0
+RISN.US,D,20220902,000000,23.4988,23.4988,23.4988,23.4988,244.6334920028,0
+RISN.US,D,20220906,000000,23.4192,23.4292,23.3394,23.4292,13347.564258333,0
+RISN.US,D,20220907,000000,23.4491,23.479,23.3893,23.4394,2969.6901775094,0
+RISN.US,D,20220908,000000,23.4092,23.4379,23.4092,23.4246,2888.4798789347,0
+RISN.US,D,20220909,000000,23.4591,23.5389,23.4591,23.5304,9204.8364347447,0
+RISN.US,D,20220912,000000,23.5489,23.5489,23.4691,23.4843,3032.8537430675,0
+RISN.US,D,20220913,000000,23.4491,23.4491,23.3494,23.4034,22714.821290227,0
+RISN.US,D,20220914,000000,23.3394,23.3494,23.2995,23.3302,12537.466465143,0
+RISN.US,D,20220915,000000,23.3294,23.3294,23.2696,23.2896,23707.39160614,0
+RISN.US,D,20220916,000000,23.2297,23.2796,23.2297,23.2496,13808.758546535,0
+RISN.US,D,20220919,000000,23.1399,23.3294,23.1399,23.2596,26820.453051504,0
+RISN.US,D,20220920,000000,23.2596,23.2796,23.1998,23.2097,4109.6421463913,0
+RISN.US,D,20220921,000000,23.489,23.489,23.0103,23.1599,13300.442233234,0
+RISN.US,D,20220922,000000,23.1399,23.1998,23.11,23.11,12984.624405444,0
+RISN.US,D,20220923,000000,22.95,23.17,22.95,23.09,28441,0
+RISN.US,D,20220926,000000,23.12,23.12,23.06,23.0618,7931,0
+RISN.US,D,20220927,000000,23.16,23.17,23.04,23.1088,1516,0
+RISN.US,D,20220928,000000,23.11,23.2,23.1,23.2,2489,0
+RISN.US,D,20220929,000000,23.16,23.16,23.06,23.0814,21848,0
+RISN.US,D,20220930,000000,23.1,23.17,23.04,23.15,22972,0
+RISN.US,D,20221003,000000,23.22,23.23,23.08,23.1718,41780,0
+RISN.US,D,20221004,000000,23.2699,23.2699,23.2,23.2,10486,0
+RISN.US,D,20221005,000000,23.04,23.25,22.98,23.18,14823,0
+RISN.US,D,20221006,000000,23.22,23.235,23.21,23.2291,1642,0
+RISN.US,D,20221007,000000,23.15,23.15,23.12,23.1402,4882,0
+RISN.US,D,20221010,000000,23.145,23.145,23.1,23.1251,3922,0
+RISN.US,D,20221011,000000,23.1,23.17,23.09,23.15,21814,0
+RISN.US,D,20221012,000000,23.07,23.14,23.07,23.13,4343,0
+RISN.US,D,20221013,000000,23.12,23.18,23.1,23.111,5767,0
+RISN.US,D,20221014,000000,23.1,23.14,23.04,23.04,7257,0
+RISN.US,D,20221017,000000,23.14,23.14,23.1399,23.1399,6639,0
+RISN.US,D,20221018,000000,23.2,23.22,23.13,23.13,5248,0
+RISN.US,D,20221019,000000,23.165,23.21,23.12,23.121,17761,0
+RISN.US,D,20221020,000000,23.1301,23.19,23.1,23.1,43817,0
+RISN.US,D,20221021,000000,23.14,23.15,23.1,23.14,8991,0
+RISN.US,D,20221024,000000,23.16,23.23,23.15,23.23,6658,0
+RISN.US,D,20221025,000000,23.24,23.27,23.18,23.26,16621,0
+RISN.US,D,20221026,000000,23.21,23.235,23.2,23.23,4245,0
+RISN.US,D,20221027,000000,22.99,23.29,22.99,23.2,9564,0
+RISN.US,D,20221028,000000,23.25,23.32,23.23,23.32,13896,0
+RISN.US,D,20221031,000000,23.24,23.35,23.21,23.3459,20981,0
+RISN.US,D,20221101,000000,23.28,23.31,23.21,23.3065,7750,0
+RISN.US,D,20221102,000000,23.24,23.37,23.13,23.13,3950,0
+RISN.US,D,20221103,000000,23.24,23.25,23.21,23.24,10829,0
+RISN.US,D,20221104,000000,23.22,23.22,23.22,23.22,827,0
+RISN.US,D,20221107,000000,23.2,23.28,23.19,23.2,31336,0
+RISN.US,D,20221108,000000,23.22,23.25,23.21,23.2352,8848,0
+RISN.US,D,20221109,000000,23.49,23.49,23.2,23.28,10973,0
+RISN.US,D,20221110,000000,23.52,23.52,23.27,23.3564,10879,0
+RISN.US,D,20221111,000000,23.29,23.3101,23.29,23.3101,1209,0
+RISN.US,D,20221114,000000,23.33,23.33,23.31,23.33,986,0
+RISN.US,D,20221115,000000,23.37,23.37,23.3,23.3202,4959,0
+RISN.US,D,20221116,000000,23.33,23.37,23.29,23.3348,5214,0
+RISN.US,D,20221117,000000,23.26,23.34,23.26,23.3179,2295,0
+RISN.US,D,20221118,000000,23.35,23.35,23.328,23.328,974,0
+RISN.US,D,20221121,000000,23.34,23.37,23.27,23.3422,8057,0
+RISN.US,D,20221122,000000,23.35,23.38,23.29,23.3152,5867,0
+RISN.US,D,20221123,000000,23.31,23.37,23.29,23.3494,5848,0
+RISN.US,D,20221125,000000,23.31,23.325,23.31,23.325,505,0
+RISN.US,D,20221128,000000,23.3,23.3177,23.26,23.3177,120295,0
+RISN.US,D,20221129,000000,22.86,23.36,22.86,23.3126,2534,0
+RISN.US,D,20221130,000000,23.31,23.42,23.31,23.39,24590,0
+RISN.US,D,20221201,000000,23.4,23.4,23.34,23.3701,2660,0
+RISN.US,D,20221202,000000,23.34,23.3597,23.33,23.3597,2118,0
+RISN.US,D,20221205,000000,23.23,23.39,23.23,23.3247,12032,0
+RISN.US,D,20221206,000000,22.8,23.3899,22.8,23.3178,918,0
+RISN.US,D,20221207,000000,23.38,23.38,23.3,23.3018,1599,0
+RISN.US,D,20221208,000000,23.35,23.4,23.33,23.36,26695,0
+RISN.US,D,20221209,000000,23.39,23.42,23.3347,23.3347,5437,0
+RISN.US,D,20221212,000000,23.3228,23.36,23.32,23.3321,8342,0
+RISN.US,D,20221213,000000,23.17,23.41,23.17,23.3908,4203,0
+RISN.US,D,20221214,000000,23.18,23.1999,23.07,23.18,8154,0
+RISN.US,D,20221215,000000,23.16,23.16,23.09,23.15,6971,0
+RISN.US,D,20221216,000000,23.08,23.15,23.07,23.15,4446,0
+RISN.US,D,20221219,000000,23.14,23.14,23.0901,23.1159,2541,0
+RISN.US,D,20221220,000000,22.85,23.16,22.85,23.1248,24387,0
+RISN.US,D,20221221,000000,22.95,23.2,22.95,23.09,44142,0
+RISN.US,D,20221222,000000,23.14,23.15,23.09,23.1486,8003,0
+RISN.US,D,20221223,000000,23.11,23.1151,23.07,23.1151,12413,0
+RISN.US,D,20221227,000000,23.11,23.16,23.08,23.115,5415,0
+RISN.US,D,20221228,000000,23.09,23.115,23.06,23.0751,11136,0
+RISN.US,D,20221229,000000,23.1018,23.19,23.1018,23.1261,12284,0
+RISN.US,D,20221230,000000,23.14,23.1401,23.09,23.1072,22235,0
+RISN.US,D,20230103,000000,23.1208,23.17,23.1,23.1,7783,0
+RISN.US,D,20230104,000000,23.1001,23.18,23.1,23.1385,11503,0
+RISN.US,D,20230105,000000,23.0532,23.13,23.04,23.1013,4474,0
+RISN.US,D,20230106,000000,23.0996,23.22,23.0996,23.2016,10817,0
+RISN.US,D,20230109,000000,23.19,23.23,23.14,23.1458,2677,0
+RISN.US,D,20230110,000000,22.95,23.23,22.95,23.1753,31831,0
+RISN.US,D,20230111,000000,22.98,23.26,22.98,23.26,23366,0
+RISN.US,D,20230112,000000,23.22,23.28,23.19,23.243,19588,0
+RISN.US,D,20230113,000000,23.29,23.322,23.28,23.322,4293,0
+RISN.US,D,20230117,000000,23.1,23.34,23.1,23.2954,27784,0
+RISN.US,D,20230118,000000,23.12,23.32,23.12,23.2703,8771,0
+RISN.US,D,20230119,000000,23.1,23.37,23.1,23.33,36781,0
+RISN.US,D,20230120,000000,23.39,23.41,23.33,23.3682,3938,0
+RISN.US,D,20230123,000000,23.12,23.39,23.12,23.3803,3393,0
+RISN.US,D,20230124,000000,23.17,23.3986,23.17,23.3986,12028,0
+RISN.US,D,20230125,000000,23.18,23.45,23.18,23.4,8933,0
+RISN.US,D,20230126,000000,23.2,23.43,23.2,23.3931,2869,0
+RISN.US,D,20230127,000000,23.22,23.4049,23.22,23.4049,217,0
+RISN.US,D,20230130,000000,23.22,23.41,23.22,23.3323,31004,0
+RISN.US,D,20230131,000000,23.37,23.3839,23.37,23.3839,10582,0
+RISN.US,D,20230201,000000,23.22,23.55,23.22,23.55,3005,0
+RISN.US,D,20230202,000000,23.29,23.47,23.29,23.4147,37683,0
+RISN.US,D,20230203,000000,23.08,23.37,23.08,23.23,63547,0
+RISN.US,D,20230206,000000,23.22,23.27,23.18,23.2294,7744,0
+RISN.US,D,20230207,000000,23.09,23.35,23.09,23.2962,5571,0
+RISN.US,D,20230208,000000,23.05,23.32,23.05,23.2,35271,0
+RISN.US,D,20230209,000000,23.26,23.33,23.15,23.17,14022,0
+RISN.US,D,20230210,000000,22.95,23.24,22.95,23.181,7685,0
+RISN.US,D,20230213,000000,23.23,23.2345,23.2,23.2345,1354,0
+RISN.US,D,20230214,000000,23.17,23.29,23.16,23.2607,6764,0
+RISN.US,D,20230215,000000,23.11,23.24,22.97,23.1593,21132,0
+RISN.US,D,20230216,000000,22.97,23.1997,22.97,23.1423,4868,0
+RISN.US,D,20230217,000000,23.12,23.1226,23.09,23.1226,19580,0
+RISN.US,D,20230221,000000,23,23.12,23,23.03,55736,0
+RISN.US,D,20230222,000000,23.09,23.09,22.99,23.02,7252,0
+RISN.US,D,20230223,000000,23.06,23.0606,23.02,23.0586,2720,0
+RISN.US,D,20230224,000000,23.0101,23.08,23,23,8464,0
+RISN.US,D,20230227,000000,23.06,23.06,23.01,23.0376,8024,0
+RISN.US,D,20230228,000000,23.05,23.06,23.04,23.04,2260,0
+RISN.US,D,20230301,000000,23.05,23.1,23.02,23.04,13217,0
+RISN.US,D,20230302,000000,23.1,23.115,23.1,23.115,1793,0
+RISN.US,D,20230303,000000,23.15,23.19,23.14,23.1662,4397,0
+RISN.US,D,20230306,000000,23.19,23.24,23.12,23.1247,3012,0
+RISN.US,D,20230307,000000,23.11,23.11,22.87,22.9237,56987,0
+RISN.US,D,20230308,000000,23.03,23.04,22.94,23.03,9192,0
+RISN.US,D,20230309,000000,23,23,22.72,22.72,2703,0
+RISN.US,D,20230310,000000,22.6399,22.6399,22.37,22.38,7481,0
+RISN.US,D,20230313,000000,22.296,22.46,22.296,22.36,11122,0
+RISN.US,D,20230314,000000,22.5,22.5,22.33,22.43,16804,0
+RISN.US,D,20230315,000000,22.29,22.32,22.25,22.32,15216,0
+RISN.US,D,20230316,000000,22.27,22.46,22.27,22.4175,159800,0
+RISN.US,D,20230317,000000,22.39,22.39,22.22,22.2453,27137,0
+RISN.US,D,20230320,000000,22.42,22.42,22.24,22.3752,82376,0
+RISN.US,D,20230321,000000,22.49,22.52,22.43,22.4981,24203,0
+RISN.US,D,20230322,000000,22.48,22.5,22.333,22.333,13170,0
+RISN.US,D,20230323,000000,22.47,22.52,22.31,22.3138,4460,0
+RISN.US,D,20230324,000000,22.26,22.35,22.18,22.3325,18500,0
+RISN.US,D,20230327,000000,22.26,22.31,22.24,22.2786,3347,0
+RISN.US,D,20230328,000000,22.22,22.38,22.13,22.2755,117562,0
+RISN.US,D,20230329,000000,22.37,22.55,22.31,22.4,79899,0
+RISN.US,D,20230330,000000,22.55,22.56,22.51,22.545,8915,0
+RISN.US,D,20230331,000000,22.83,22.83,22.5,22.6678,49567,0
+RISN.US,D,20230403,000000,22.69,22.71,22.57,22.642,35979,0
+RISN.US,D,20230404,000000,22.64,22.64,22.56,22.5616,1834,0
+RISN.US,D,20230405,000000,22.535,22.54,22.46,22.46,49367,0
+RISN.US,D,20230406,000000,22.25,22.51,22.25,22.48,60360,0
+RISN.US,D,20230410,000000,22.4509,22.557,22.44,22.557,33278,0
+RISN.US,D,20230411,000000,22.6,22.64,22.58,22.5999,32308,0
+RISN.US,D,20230412,000000,22.63,22.67,22.5873,22.5873,8244,0
+RISN.US,D,20230413,000000,22.59,22.65,22.56,22.625,34966,0
+RISN.US,D,20230414,000000,22.58,22.5857,22.54,22.5857,8813,0
+RISN.US,D,20230417,000000,22.63,22.64,22.56,22.615,98833,0
+RISN.US,D,20230418,000000,22.73,22.74,22.64,22.69,7760,0
+RISN.US,D,20230419,000000,22.67,22.6839,22.65,22.6839,9451,0
+RISN.US,D,20230420,000000,22.66,22.74,22.63,22.68,26056,0
+RISN.US,D,20230421,000000,22.65,22.69,22.63,22.68,34632,0
+RISN.US,D,20230424,000000,22.735,22.735,22.67,22.685,9443,0
+RISN.US,D,20230425,000000,22.57,22.59,22.43,22.4304,19751,0
+RISN.US,D,20230426,000000,22.37,22.37,22.2794,22.2794,4148,0
+RISN.US,D,20230427,000000,22.41,22.5558,22.41,22.5558,915,0
+RISN.US,D,20230428,000000,22.68,22.72,22.63,22.71,11334,0
+RISN.US,D,20230501,000000,22.76,22.77,22.71,22.7119,18602,0
+RISN.US,D,20230502,000000,22.52,22.59,22.5,22.585,5748,0
+RISN.US,D,20230503,000000,22.71,22.74,22.5768,22.5768,7223,0
+RISN.US,D,20230504,000000,22.45,22.54,22.45,22.46,2937,0
+RISN.US,D,20230505,000000,22.71,22.72,22.6,22.67,1244,0
+RISN.US,D,20230508,000000,22.99,22.99,22.62,22.64,20301,0
+RISN.US,D,20230509,000000,22.6,22.69,22.55,22.6651,14673,0
+RISN.US,D,20230510,000000,22.77,22.77,22.69,22.72,5907,0
+RISN.US,D,20230511,000000,22.6,22.6618,22.57,22.6618,1784,0
+RISN.US,D,20230512,000000,22.7013,22.7013,22.59,22.59,6629,0
+RISN.US,D,20230515,000000,22.71,22.74,22.67,22.7299,40013,0
+RISN.US,D,20230516,000000,22.6,22.64,22.54,22.54,4019,0
+RISN.US,D,20230517,000000,22.65,22.7029,22.61,22.7029,3203,0
+RISN.US,D,20230518,000000,22.7015,22.8027,22.68,22.8027,32704,0
+RISN.US,D,20230519,000000,22.92,22.92,22.75,22.84,6087,0
+RISN.US,D,20230522,000000,22.81,22.84,22.76,22.7824,9700,0
+RISN.US,D,20230523,000000,22.77,22.77,22.56,22.57,7779,0
+RISN.US,D,20230524,000000,22.51,22.52,22.39,22.43,35349,0
+RISN.US,D,20230525,000000,22.47,22.55,22.41,22.54,7598,0
+RISN.US,D,20230526,000000,22.625,22.66,22.59,22.65,3883,0
+RISN.US,D,20230530,000000,22.7,22.7,22.56,22.56,7158,0
+RISN.US,D,20230531,000000,22.4,22.42,22.3201,22.402,5651,0
+RISN.US,D,20230601,000000,22.49,22.62,22.48,22.51,7145,0
+RISN.US,D,20230602,000000,22.87,22.87,22.8605,22.8605,24822,0
+RISN.US,D,20230605,000000,22.72,22.81,22.65,22.7047,28986,0
+RISN.US,D,20230606,000000,22.82,22.8412,22.72,22.8348,9613,0
+RISN.US,D,20230607,000000,22.97,23.03,22.93,22.9751,28450,0
+RISN.US,D,20230608,000000,22.88,22.97,22.88,22.9593,4253,0
+RISN.US,D,20230609,000000,22.91,22.91,22.86,22.87,5965,0
+RISN.US,D,20230612,000000,23,23.05,22.91,23.0448,10471,0
+RISN.US,D,20230613,000000,23.21,23.36,23.21,23.2271,58738,0
+RISN.US,D,20230614,000000,23.38,23.41,23.18,23.1971,7229,0
+RISN.US,D,20230615,000000,23.3,23.455,23.3,23.42,2697,0
+RISN.US,D,20230616,000000,23.42,23.44,23.34,23.3867,13061,0
+RISN.US,D,20230620,000000,23.23,23.32,23.22,23.2423,44116,0
+RISN.US,D,20230621,000000,23.13,23.375,23.13,23.27,2157,0
+RISN.US,D,20230622,000000,23.22,23.2629,23.22,23.2629,583,0
+RISN.US,D,20230623,000000,23.0315,23.0315,22.97,22.9869,1534,0
+RISN.US,D,20230626,000000,23.1,23.1,23.07,23.0981,739,0
+RISN.US,D,20230627,000000,23.28,23.5,23.25,23.4204,41171,0
+RISN.US,D,20230628,000000,23.4,23.4,23.37,23.4,1957,0
+RISN.US,D,20230629,000000,23.58,23.67,23.54,23.6618,25445,0
+RISN.US,D,20230630,000000,23.8,23.83,23.8,23.8212,3078,0
+RISN.US,D,20230703,000000,23.77,23.8,23.7,23.7765,3126,0
+RISN.US,D,20230705,000000,23.7,23.72,23.62,23.6583,6248,0
+RISN.US,D,20230706,000000,23.478,23.54,23.37,23.48,42116,0
+RISN.US,D,20230707,000000,23.52,23.7,23.5,23.5433,15552,0
+RISN.US,D,20230710,000000,23.69,23.8,23.64,23.7609,5719,0
+RISN.US,D,20230711,000000,23.82,23.8518,23.82,23.8518,388,0
+RISN.US,D,20230712,000000,24.06,24.06,23.9775,23.9775,1028,0
+RISN.US,D,20230713,000000,24.02,24.08,24.01,24.08,1245,0
+RISN.US,D,20230714,000000,24.03,24.04,23.1,23.9919,36248,0
+RISN.US,D,20230717,000000,24.04,24.1,24.01,24.08,8316,0
+RISN.US,D,20230718,000000,24.28,24.31,24.17,24.2601,5712,0
+RISN.US,D,20230719,000000,24.29,24.35,24.21,24.277,22267,0
+RISN.US,D,20230720,000000,24.26,24.29,24.21,24.2213,1507,0
+RISN.US,D,20230721,000000,24.2,24.3,24.16,24.2399,82206,0
+RISN.US,D,20230724,000000,24.16,24.23,24.12,24.2,31791,0
+RISN.US,D,20230725,000000,24.26,24.35,24.26,24.3,1669,0
+RISN.US,D,20230726,000000,24.34,24.4,24.33,24.3821,11732,0
+RISN.US,D,20230727,000000,24.28,24.31,24.05,24.05,3154,0
+RISN.US,D,20230728,000000,24.1603,24.192,24.14,24.192,2131,0
+RISN.US,D,20230731,000000,24.2,24.2171,24.17,24.2171,2440,0
+RISN.US,D,20230801,000000,24.13,24.185,24.13,24.185,1076,0
+RISN.US,D,20230802,000000,23.9914,23.9914,23.9914,23.9914,667,0
+RISN.US,D,20230803,000000,23.71,24.035,23.71,24.0177,511,0
+RISN.US,D,20230804,000000,23.97,24.0699,23.83,23.8447,4978,0
+RISN.US,D,20230807,000000,24.18,24.18,23.94,24.1,2207,0
+RISN.US,D,20230808,000000,23.83,23.925,23.83,23.9141,13130,0
+RISN.US,D,20230809,000000,23.92,23.94,23.8985,23.8985,1443,0
+RISN.US,D,20230810,000000,23.93,23.93,23.8567,23.8567,560,0
+RISN.US,D,20230811,000000,23.845,23.875,23.845,23.8715,741,0
+RISN.US,D,20230814,000000,23.85,23.96,23.85,23.9425,3790,0
+RISN.US,D,20230815,000000,23.82,23.84,23.72,23.76,6331,0
+RISN.US,D,20230816,000000,23.8,23.8,23.6203,23.6203,567,0
+RISN.US,D,20230817,000000,23.5401,23.5427,23.35,23.3564,6399,0
+RISN.US,D,20230818,000000,23.3991,23.3992,23.3991,23.3992,317,0
+RISN.US,D,20230821,000000,23.5,23.5,23.44,23.4879,2199,0
+RISN.US,D,20230822,000000,23.5,23.51,23.4731,23.4731,1679,0
+RISN.US,D,20230823,000000,23.55,23.57,23.5356,23.565,3365,0
+RISN.US,D,20230824,000000,23.54,23.57,23.4818,23.4818,4513,0
+RISN.US,D,20230825,000000,23.46,23.5199,23.46,23.5199,579,0
+RISN.US,D,20230828,000000,23.8,23.8,23.54,23.5863,3424,0
+RISN.US,D,20230829,000000,23.68,23.77,23.68,23.7626,3982,0
+RISN.US,D,20230830,000000,23.9,23.9,23.74,23.81,4622,0
+RISN.US,D,20230831,000000,23.74,23.74,23.67,23.6775,2196,0
+RISN.US,D,20230901,000000,23.78,23.7841,23.72,23.7841,6607,0
+RISN.US,D,20230905,000000,23.64,23.68,23.55,23.55,15858,0
+RISN.US,D,20230906,000000,23.56,23.5855,23.44,23.48,56265,0
+RISN.US,D,20230907,000000,23.37,23.51,23.37,23.4308,43061,0
+RISN.US,D,20230908,000000,23.4,23.4,23.38,23.4,1296,0
+RISN.US,D,20230911,000000,23.47,23.48,23.36,23.46,10862,0
+RISN.US,D,20230912,000000,23.43,23.43,23.38,23.393,7382,0
+RISN.US,D,20230913,000000,23.38,23.44,23.33,23.4334,5792,0
+RISN.US,D,20230914,000000,23.49,23.5454,23.49,23.5454,1151,0
+RISN.US,D,20230915,000000,23.47,23.47,23.43,23.47,5249,0
+RISN.US,D,20230918,000000,23.5099,23.51,23.42,23.5,12645,0
+RISN.US,D,20230919,000000,23.45,23.45,23.41,23.4146,2777,0
+RISN.US,D,20230920,000000,23.54,23.56,23.14,23.3,194165,0
+RISN.US,D,20230921,000000,23.13,23.166,22.94,22.94,6114,0
+RISN.US,D,20230922,000000,22.9299,22.93,22.75,22.77,39007,0
+RISN.US,D,20230925,000000,22.61,22.89,22.61,22.84,53577,0
+RISN.US,D,20230926,000000,22.75,22.77,22.55,22.55,1502,0
+RISN.US,D,20230927,000000,22.6,22.74,22.5,22.637,10616,0
+RISN.US,D,20230928,000000,22.84,22.87,22.81,22.813,2155,0
+RISN.US,D,20230929,000000,22.99,23.0338,22.75,22.7681,8921,0
+RISN.US,D,20231002,000000,22.65,22.65,22.56,22.5963,3066,0
+RISN.US,D,20231003,000000,22.64,22.66,22.35,22.389,30466,0
+RISN.US,D,20231004,000000,22.53,22.56,22.35,22.55,2691,0
+RISN.US,D,20231005,000000,22.63,22.65,22.42,22.51,60507,0
+RISN.US,D,20231006,000000,22.685,22.81,22.67,22.7284,21246,0
+RISN.US,D,20231009,000000,22.74,22.91,22.74,22.84,1928,0
+RISN.US,D,20231010,000000,23.03,23.08,22.9,22.9649,3034,0
+RISN.US,D,20231011,000000,23.01,23.05,22.92,23.03,1402,0
+RISN.US,D,20231012,000000,22.94,22.94,22.77,22.7849,1978,0
+RISN.US,D,20231013,000000,22.87,22.8701,22.63,22.6607,6344,0
+RISN.US,D,20231016,000000,23.04,23.04,22.92,23.02,6184,0
+RISN.US,D,20231017,000000,23.11,23.28,23.03,23.0505,16984,0
+RISN.US,D,20231018,000000,23.05,23.05,22.56,22.74,3781,0
+RISN.US,D,20231019,000000,22.58,22.5801,22.27,22.27,1156,0
+RISN.US,D,20231020,000000,22.205,22.27,22.09,22.12,2829,0
+RISN.US,D,20231023,000000,22.18,22.18,21.96,21.96,1042,0
+RISN.US,D,20231024,000000,22.11,22.11,21.95,22.0314,13669,0
+RISN.US,D,20231025,000000,21.94,21.94,21.77,21.77,2731,0
+RISN.US,D,20231026,000000,22.01,22.01,21.875,21.9062,348,0
+RISN.US,D,20231027,000000,21.74,21.74,21.68,21.7089,1162,0
+RISN.US,D,20231030,000000,21.9428,21.9428,21.9428,21.9428,152,0
+RISN.US,D,20231031,000000,22.09,22.1786,22.01,22.01,2313,0
+RISN.US,D,20231101,000000,22.08,22.22,22.01,22.1394,15378,0
+RISN.US,D,20231102,000000,22.46,22.5599,22.46,22.47,3791,0
+RISN.US,D,20231103,000000,22.89,22.93,22.8,22.8,2423,0
+RISN.US,D,20231106,000000,22.75,22.75,22.72,22.7371,925,0
+RISN.US,D,20231107,000000,22.8,22.84,22.72,22.72,2663,0
+RISN.US,D,20231108,000000,22.7903,22.8445,22.71,22.75,17322,0
+RISN.US,D,20231109,000000,22.74,22.86,22.65,22.66,76189,0
+RISN.US,D,20231110,000000,22.77,22.9053,22.74,22.9053,1982,0
+RISN.US,D,20231113,000000,22.85,22.9,22.85,22.86,7377,0
+RISN.US,D,20231114,000000,23.37,23.43,23.37,23.3955,2955,0
+RISN.US,D,20231115,000000,23.5,23.6,23.39,23.39,5622,0
+RISN.US,D,20231116,000000,23.485,23.485,23.33,23.35,3554,0
+RISN.US,D,20231117,000000,23.57,23.59,23.44,23.44,3005,0
+RISN.US,D,20231120,000000,23.51,23.53,23.5,23.5,1368,0
+RISN.US,D,20231121,000000,23.61,23.61,23.49,23.49,3896,0
+RISN.US,D,20231122,000000,23.6443,23.72,23.62,23.6731,59659,0
+RISN.US,D,20231124,000000,23.6609,23.74,23.64,23.74,1068,0
+RISN.US,D,20231127,000000,23.59,23.7,23.59,23.67,2696,0
+RISN.US,D,20231128,000000,23.5,23.72,23.5,23.5433,19663,0
+RISN.US,D,20231129,000000,23.61,23.66,23.58,23.58,18366,0
+RISN.US,D,20231130,000000,23.5465,23.6682,23.5465,23.6682,36581,0
+RISN.US,D,20231201,000000,23.87,24.04,23.85,24.0315,2596,0
+RISN.US,D,20231204,000000,24.05,24.1,23.98,24.0947,30563,0
+RISN.US,D,20231205,000000,23.98,24,23.87,23.9073,4629,0
+RISN.US,D,20231206,000000,24.0501,24.0501,23.94,23.94,3382,0
+RISN.US,D,20231207,000000,23.98,24.07,23.98,24.07,3713,0
+RISN.US,D,20231208,000000,24.07,24.0899,24.07,24.0899,1092,0
+RISN.US,D,20231211,000000,24.33,24.33,24.16,24.2251,16409,0
+RISN.US,D,20231212,000000,24.2475,24.29,24.2475,24.2755,10228,0
+RISN.US,D,20231213,000000,24.2903,24.561,24.21,24.561,15251,0
+RISN.US,D,20231214,000000,24.76,24.82,24.69,24.8146,15110,0
+RISN.US,D,20231215,000000,25.23,25.23,24.64,24.6945,2787,0
+RISN.US,D,20231218,000000,24.7043,24.78,24.64,24.66,25863,0
+RISN.US,D,20231219,000000,24.91,24.92,24.84,24.8634,17113,0
+RISN.US,D,20231220,000000,24.9083,25.02,24.6395,24.6395,39870,0
+RISN.US,D,20231221,000000,24.7792,24.93,24.7792,24.8812,30231,0
+RISN.US,D,20231222,000000,24.9164,25.02,24.84,24.9223,6856,0
+RISN.US,D,20231226,000000,25,25.08,24.93,25.0407,1668,0
+RISN.US,D,20231227,000000,24.9867,24.9899,24.9867,24.9899,825,0
+RISN.US,D,20231228,000000,24.82,25.1,24.82,25.0337,1472,0
+RISN.US,D,20231229,000000,24.9312,24.9312,24.9312,24.9312,12,0
+RISN.US,D,20240102,000000,24.835,24.86,24.6671,24.7301,48772,0
+RISN.US,D,20240103,000000,24.4,24.45,24.27,24.2881,59998,0
+RISN.US,D,20240104,000000,24.31,24.355,24.2917,24.2917,395,0
+RISN.US,D,20240105,000000,24.34,24.34,24.18,24.2841,41355,0
+RISN.US,D,20240108,000000,24.41,24.4997,24.41,24.4997,2911,0
+RISN.US,D,20240109,000000,24.24,24.38,24.23,24.36,8522,0
+RISN.US,D,20240110,000000,24.36,24.49,24.36,24.4749,8345,0
+RISN.US,D,20240111,000000,24.27,24.4976,24.27,24.4976,31787,0
+RISN.US,D,20240112,000000,24.4807,24.4948,24.44,24.4948,10488,0
+RISN.US,D,20240116,000000,24.34,24.413,24.34,24.413,1004,0
+RISN.US,D,20240117,000000,24.3599,24.36,24.295,24.3187,920,0
+RISN.US,D,20240118,000000,24.3701,24.57,24.34,24.57,21742,0
+RISN.US,D,20240119,000000,24.706,24.706,24.706,24.706,351,0
+RISN.US,D,20240122,000000,24.96,24.96,24.83,24.9215,1458,0
+RISN.US,D,20240123,000000,24.86,24.925,24.82,24.8701,26044,0
+RISN.US,D,20240124,000000,24.8334,24.9,24.71,24.71,5764,0
+RISN.US,D,20240125,000000,25.16,25.16,24.79,24.8428,2119,0
+RISN.US,D,20240126,000000,24.92,24.94,24.85,24.88,8397,0
+RISN.US,D,20240129,000000,24.86,25.0179,24.86,25.0179,2385,0
+RISN.US,D,20240130,000000,25.3,25.3,25.0001,25.0706,1760,0
+RISN.US,D,20240131,000000,25.0072,25.0072,24.72,24.72,989,0
+RISN.US,D,20240201,000000,24.97,25.0398,24.95,25.0126,3089,0
+RISN.US,D,20240202,000000,24.895,25.16,24.895,25.1324,4473,0
+RISN.US,D,20240205,000000,24.88,25.009,24.88,25.009,5389,0
+RISN.US,D,20240206,000000,25.16,25.2,25.095,25.2,3848,0
+RISN.US,D,20240207,000000,25.29,25.3421,25.29,25.3421,791,0
+RISN.US,D,20240208,000000,25.3,25.39,25.3,25.3886,2460,0
+RISN.US,D,20240209,000000,25.42,25.53,25.4,25.4958,2923,0
+RISN.US,D,20240212,000000,25.5428,25.5485,25.51,25.5485,2816,0
+RISN.US,D,20240213,000000,25.19,25.37,25.1,25.2061,22816,0
+RISN.US,D,20240214,000000,25.26,25.4725,25.26,25.4725,749,0
+RISN.US,D,20240215,000000,25.6704,25.6704,25.649,25.6497,3162,0
+RISN.US,D,20240216,000000,25.625,25.75,25.5814,25.5814,3532,0
+RISN.US,D,20240220,000000,25.48,25.48,25.38,25.4034,8559,0
+RISN.US,D,20240221,000000,25.37,25.4789,25.36,25.4789,20615,0
+RISN.US,D,20240222,000000,25.73,25.847,25.71,25.847,26001,0
+RISN.US,D,20240223,000000,25.81,25.9455,25.81,25.9455,4707,0
+RISN.US,D,20240226,000000,25.84,25.9637,25.84,25.9637,4650,0
+RISN.US,D,20240227,000000,25.9601,26.0481,25.95,26.0175,3261,0
+RISN.US,D,20240228,000000,26.0226,26.04,25.97,26.0093,22471,0
+RISN.US,D,20240229,000000,26.12,26.17,26.1146,26.1485,7034,0
+RISN.US,D,20240301,000000,26.08,26.23,26.02,26.2173,32527,0
+RISN.US,D,20240304,000000,26.31,26.33,26.3,26.33,870,0
+RISN.US,D,20240305,000000,26.21,26.21,26.13,26.1601,17384,0
+RISN.US,D,20240306,000000,26.3184,26.41,26.26,26.299,12380,0
+RISN.US,D,20240307,000000,26.01,26.53,26.01,26.43,5496,0
+RISN.US,D,20240308,000000,26.5648,26.5648,26.3459,26.3505,17901,0
+RISN.US,D,20240311,000000,26.17,26.31,26.17,26.2908,4650,0
+RISN.US,D,20240312,000000,26.47,26.48,26.44,26.4572,6848,0
+RISN.US,D,20240313,000000,26.505,26.5699,26.4746,26.4746,1693,0
+RISN.US,D,20240314,000000,26.33,26.36,26.24,26.3077,10933,0
+RISN.US,D,20240315,000000,26.18,26.42,26.18,26.3684,20997,0
+RISN.US,D,20240318,000000,26.35,26.45,26.3084,26.3084,35694,0
+RISN.US,D,20240319,000000,26.31,26.45,26.31,26.4044,6963,0
+RISN.US,D,20240320,000000,26.4262,26.5843,26.41,26.5839,1146,0
+RISN.US,D,20240321,000000,26.46,26.8885,26.46,26.8,8857,0
+RISN.US,D,20240322,000000,26.73,26.7699,26.71,26.7126,2591,0
+RISN.US,D,20240325,000000,26.685,26.7,26.56,26.5734,2883,0
+RISN.US,D,20240326,000000,26.58,26.68,26.53,26.53,2475,0
+RISN.US,D,20240327,000000,26.68,26.7238,26.64,26.711,11348,0
+RISN.US,D,20240328,000000,26.83,26.845,26.76,26.79,26358,0
+RISN.US,D,20240401,000000,26.72,26.72,26.63,26.6651,33670,0
+RISN.US,D,20240402,000000,26.4282,26.4282,26.38,26.3829,4324,0
+RISN.US,D,20240403,000000,26.45,26.57,26.391,26.4,16983,0
+RISN.US,D,20240404,000000,26.6021,26.6021,26.2836,26.2836,514,0
+RISN.US,D,20240405,000000,26.35,26.56,26.35,26.4677,11842,0
+RISN.US,D,20240408,000000,26.22,26.56,26.22,26.47,1647,0
+RISN.US,D,20240409,000000,26.405,26.53,26.4,26.5116,2122,0
+RISN.US,D,20240410,000000,26.275,26.275,26.15,26.2329,1104,0
+RISN.US,D,20240411,000000,26.05,26.1738,26.05,26.1738,813,0
+RISN.US,D,20240412,000000,25.8875,25.8875,25.8875,25.8875,203,0
+RISN.US,D,20240415,000000,26.1899,26.1899,25.63,25.7068,4093,0
+RISN.US,D,20240416,000000,25.7,25.75,25.5984,25.6283,10097,0
+RISN.US,D,20240417,000000,25.45,25.51,25.37,25.4375,19234,0
+RISN.US,D,20240418,000000,25.54,25.65,25.42,25.42,2789,0
+RISN.US,D,20240419,000000,25.33,25.35,25.33,25.35,687,0
+RISN.US,D,20240422,000000,25.5,25.68,25.5,25.63,1842,0
+RISN.US,D,20240423,000000,25.86,25.89,25.79,25.8039,643,0
+RISN.US,D,20240424,000000,25.69,25.7857,25.69,25.7857,7877,0
+RISN.US,D,20240425,000000,25.71,25.8001,25.71,25.75,820,0
+RISN.US,D,20240426,000000,25.76,25.8001,25.76,25.76,914,0
+RISN.US,D,20240429,000000,25.8,25.89,25.8,25.8,2242,0
+RISN.US,D,20240430,000000,25.59,25.59,25.52,25.52,734,0
+RISN.US,D,20240501,000000,25.45,25.52,25.44,25.47,828,0
+RISN.US,D,20240502,000000,25.61,25.61,25.57,25.61,7802,0
+RISN.US,D,20240503,000000,25.75,25.8404,25.75,25.8302,790,0
+RISN.US,D,20240506,000000,25.92,25.98,25.92,25.98,3439,0
+RISN.US,D,20240507,000000,26.085,26.19,26.05,26.05,13034,0
+RISN.US,D,20240508,000000,25.98,26.04,25.95,26.0171,6731,0
+RISN.US,D,20240509,000000,26.06,26.1418,26.04,26.1418,10537,0
+RISN.US,D,20240510,000000,26.17,26.27,26.17,26.2456,5350,0
+RISN.US,D,20240513,000000,26.55,26.55,26.14,26.1823,6150,0
+RISN.US,D,20240514,000000,26.25,26.25,26.1006,26.1841,20157,0
+RISN.US,D,20240515,000000,26.34,26.34,26.23,26.3331,1739,0
+RISN.US,D,20240516,000000,26.2922,26.2922,26.23,26.2627,1420,0
+RISN.US,D,20240517,000000,26.2,26.2501,26.2,26.2501,2694,0
+RISN.US,D,20240520,000000,26.26,26.29,26.22,26.27,19162,0
+RISN.US,D,20240521,000000,26.18,26.18,26.16,26.1784,579,0
+RISN.US,D,20240522,000000,26.07,26.1345,26.06,26.1345,1562,0
+RISN.US,D,20240523,000000,26.0266,26.0266,25.83,25.8868,1593,0
+RISN.US,D,20240524,000000,25.86,26.04,25.86,25.936,6130,0
+RISN.US,D,20240528,000000,25.94,25.94,25.65,25.6878,3511,0
+RISN.US,D,20240529,000000,25.5,25.5,25.37,25.4109,11595,0
+RISN.US,D,20240530,000000,25.37,25.59,25.37,25.522,6382,0
+RISN.US,D,20240531,000000,25.454,25.687,25.454,25.687,2948,0
+RISN.US,D,20240603,000000,25.4363,25.5593,25.4363,25.5593,1389,0
+RISN.US,D,20240604,000000,25.57,25.57,25.44,25.4698,5571,0
+RISN.US,D,20240605,000000,25.89,25.89,25.58,25.69,9328,0
+RISN.US,D,20240606,000000,25.64,25.6693,25.61,25.6343,7680,0
+RISN.US,D,20240607,000000,25.59,25.6,25.53,25.5516,1121,0
+RISN.US,D,20240610,000000,25.58,25.61,25.57,25.6002,4674,0
+RISN.US,D,20240611,000000,25.5699,25.5954,25.56,25.5954,1631,0
+RISN.US,D,20240612,000000,25.61,25.9,25.61,25.8316,3427,0
+RISN.US,D,20240613,000000,25.76,25.7851,25.7516,25.7851,1449,0
+RISN.US,D,20240614,000000,25.5088,25.6046,25.5,25.6046,2784,0
+RISN.US,D,20240617,000000,25.585,25.835,25.585,25.8325,7766,0
+RISN.US,D,20240618,000000,25.85,25.8508,25.83,25.8508,1898,0
+RISN.US,D,20240620,000000,25.81,25.87,25.8,25.83,4375,0
+RISN.US,D,20240621,000000,25.81,25.83,25.81,25.83,1545,0
+RISN.US,D,20240624,000000,26.09,26.09,25.94,25.97,18009,0
+RISN.US,D,20240625,000000,25.66,25.7215,25.66,25.7215,1790,0
+RISN.US,D,20240626,000000,25.62,25.69,25.57,25.6752,31776,0
+RISN.US,D,20240627,000000,25.75,25.78,25.65,25.7415,25559,0
+RISN.US,D,20240628,000000,25.83,25.85,25.73,25.7355,7339,0
+RISN.US,D,20240701,000000,26.03,26.03,25.52,25.5273,10168,0
+RISN.US,D,20240702,000000,25.55,25.63,25.54,25.63,2838,0
+RISN.US,D,20240703,000000,25.78,25.79,25.68,25.7069,6872,0
+RISN.US,D,20240705,000000,25.6,25.65,25.6,25.65,1034,0
+RISN.US,D,20240708,000000,25.72,25.75,25.63,25.63,18229,0
+RISN.US,D,20240709,000000,25.58,25.62,25.53,25.5738,2919,0
+RISN.US,D,20240710,000000,25.6,25.7678,25.6,25.7678,1093,0
+RISN.US,D,20240711,000000,26.01,26.13,26.01,26.06,9362,0
+RISN.US,D,20240712,000000,26.25,26.28,26.2497,26.2497,1917,0
+RISN.US,D,20240715,000000,26.47,26.47,26.3384,26.3384,2667,0
+RISN.US,D,20240716,000000,26.685,26.76,26.685,26.76,2779,0
+RISN.US,D,20240717,000000,26.54,26.54,26.54,26.54,707,0
+RISN.US,D,20240718,000000,26.649,26.649,26.33,26.36,1854,0
+RISN.US,D,20240719,000000,26.16,26.23,26.15,26.18,2193,0
+RISN.US,D,20240722,000000,26.28,26.49,26.28,26.4853,15354,0
+RISN.US,D,20240723,000000,26.48,26.48,26.41,26.41,807,0
+RISN.US,D,20240724,000000,26.23,26.342,26.06,26.06,1266,0
+RISN.US,D,20240725,000000,26.32,26.38,26.2776,26.2776,1427,0
+RISN.US,D,20240726,000000,26.4743,26.5233,26.43,26.5233,3765,0
+RISN.US,D,20240729,000000,26.56,26.574,26.5,26.5602,4261,0
+RISN.US,D,20240730,000000,26.56,26.6924,26.56,26.6924,1426,0
+RISN.US,D,20240731,000000,26.91,27.01,26.768,26.768,628,0
+RISN.US,D,20240801,000000,26.7078,26.7078,26.3597,26.4463,3377,0
+RISN.US,D,20240802,000000,25.96,26.1,25.96,26.0831,6837,0
+RISN.US,D,20240805,000000,25.35,25.64,25.35,25.51,5499,0
+RISN.US,D,20240806,000000,25.72,25.88,25.63,25.65,112201,0
+RISN.US,D,20240807,000000,26.015,26.015,25.52,25.5345,5564,0
+RISN.US,D,20240808,000000,25.89,25.8993,25.78,25.825,6296,0
+RISN.US,D,20240809,000000,25.7435,25.8278,25.72,25.8278,3138,0
+RISN.US,D,20240812,000000,25.71,25.71,25.6518,25.6518,592,0
+RISN.US,D,20240813,000000,25.76,25.955,25.76,25.93,1072,0
+RISN.US,D,20240814,000000,25.85,25.9587,25.84,25.9467,4034,0
+RISN.US,D,20240815,000000,26.22,26.295,26.22,26.2422,1433,0
+RISN.US,D,20240816,000000,26.07,26.34,26.07,26.2808,5134,0
+RISN.US,D,20240819,000000,26.3,26.46,26.3,26.4294,5241,0
+RISN.US,D,20240820,000000,26.27,26.311,26.26,26.311,2011,0
+RISN.US,D,20240821,000000,26.33,26.5219,26.33,26.5219,1541,0
+RISN.US,D,20240822,000000,26.51,26.59,26.39,26.4141,35119,0
+RISN.US,D,20240823,000000,26.715,26.8492,26.715,26.8492,786,0
+RISN.US,D,20240826,000000,26.81,26.81,26.7756,26.7756,1468,0
+RISN.US,D,20240827,000000,26.735,26.7769,26.64,26.7769,5758,0
+RISN.US,D,20240828,000000,26.86,26.86,26.57,26.7246,3661,0
+RISN.US,D,20240829,000000,26.82,26.82,26.8102,26.8102,1440,0
+RISN.US,D,20240830,000000,26.7,26.933,26.7,26.933,403,0
+RISN.US,D,20240903,000000,26.64,26.6804,26.527,26.527,4441,0
+RISN.US,D,20240904,000000,26.47,26.5201,26.4,26.5201,1569,0
+RISN.US,D,20240905,000000,26.3238,26.3948,26.3238,26.3948,1733,0
+RISN.US,D,20240906,000000,26.4021,26.4021,26.15,26.168,4228,0
+RISN.US,D,20240909,000000,26.3,26.55,26.28,26.3132,15791,0
+RISN.US,D,20240910,000000,26.15,26.3044,26.09,26.3044,961,0
+RISN.US,D,20240911,000000,26,26.3136,25.83,26.3136,4801,0
+RISN.US,D,20240912,000000,26.2,26.3841,26.2,26.3841,505,0
+RISN.US,D,20240913,000000,26.52,26.73,26.52,26.693,3437,0
+RISN.US,D,20240916,000000,26.26,26.8199,26.26,26.8199,4290,0
+RISN.US,D,20240917,000000,26.92,27.01,26.84,26.8569,4437,0
+RISN.US,D,20240918,000000,26.8641,26.8797,26.8641,26.8797,319,0
+RISN.US,D,20240919,000000,27.115,27.1988,27.0958,27.1988,3583,0
+RISN.US,D,20240920,000000,26.94,27.059,26.9,26.9671,34363,0
+RISN.US,D,20240923,000000,27.075,27.0861,27.075,27.0861,401,0
+RISN.US,D,20240924,000000,27.13,27.1612,27.08,27.1612,7026,0
+RISN.US,D,20240925,000000,26.83,26.83,26.78,26.8104,317,0
+RISN.US,D,20240926,000000,26.93,26.9697,26.87,26.9697,50976,0
+RISN.US,D,20240927,000000,27.0098,27.0098,27.0098,27.0098,114,0
+RISN.US,D,20240930,000000,26.97,27.0331,26.895,27.0331,4570,0
+RISN.US,D,20241001,000000,26.77,26.8221,26.74,26.8221,2602,0
+RISN.US,D,20241002,000000,26.879,26.879,26.704,26.704,1183,0
+RISN.US,D,20241003,000000,26.62,26.69,26.59,26.6087,28868,0
+RISN.US,D,20241004,000000,26.78,26.78,26.65,26.7617,15775,0
+RISN.US,D,20241007,000000,26.5044,26.5805,26.5044,26.5805,3908,0
+RISN.US,D,20241008,000000,26.555,26.6158,26.555,26.6158,956,0
+RISN.US,D,20241009,000000,26.6147,26.6857,26.61,26.6857,1282,0
+RISN.US,D,20241010,000000,26.43,26.56,26.43,26.56,1339,0
+RISN.US,D,20241011,000000,26.9297,26.9703,26.9297,26.9703,512,0
+RISN.US,D,20241014,000000,28.3,28.3,26.9,27.1371,1512,0
+RISN.US,D,20241015,000000,27.15,27.15,27.06,27.1106,1196,0
+RISN.US,D,20241016,000000,27.13,27.3082,27.06,27.3082,4271,0
+RISN.US,D,20241017,000000,27.3,27.3081,27.3,27.3081,455,0
+RISN.US,D,20241018,000000,27.3809,27.3809,27.3809,27.3809,105,0
+RISN.US,D,20241021,000000,27.09,27.09,26.98,27.0337,4589,0
+RISN.US,D,20241022,000000,26.86,26.954,26.86,26.954,234,0
+RISN.US,D,20241023,000000,26.76,26.8668,26.76,26.8644,1179,0
+RISN.US,D,20241024,000000,26.93,27.09,26.93,27.0083,11636,0
+RISN.US,D,20241025,000000,26.91,26.91,26.88,26.88,1214,0
+RISN.US,D,20241028,000000,27.03,27.0664,27.005,27.0664,12620,0
+RISN.US,D,20241029,000000,27.055,27.055,27,27.0542,474,0
+RISN.US,D,20241030,000000,26.55,27.04,26.55,26.9972,2811,0
+RISN.US,D,20241031,000000,26.7803,26.83,26.7803,26.7803,8129,0
+RISN.US,D,20241101,000000,26.81,26.89,26.76,26.76,3586,0
+RISN.US,D,20241104,000000,26.79,26.8024,26.79,26.8024,165,0
+RISN.US,D,20241105,000000,27.01,27.1557,26.9669,27.1557,2044,0
+RISN.US,D,20241106,000000,27.81,27.9686,27.7702,27.9686,3017,0
+RISN.US,D,20241107,000000,28.06,28.12,28.013,28.013,19371,0
+RISN.US,D,20241108,000000,28.05,28.1423,28.05,28.0967,2798,0
+RISN.US,D,20241111,000000,28.385,28.39,28.08,28.34,92627,0
+RISN.US,D,20241112,000000,28.12,28.17,28.03,28.1473,7854,0
+RISN.US,D,20241113,000000,28.32,28.33,28.0869,28.0869,11898,0
+RISN.US,D,20241114,000000,28.0182,28.0182,27.79,27.8499,25128,0
+RISN.US,D,20241115,000000,27.855,27.855,27.6533,27.6533,806,0
+RISN.US,D,20241118,000000,27.65,27.71,27.6219,27.6219,4943,0
+RISN.US,D,20241119,000000,27.57,27.57,27.44,27.5044,3254,0
+RISN.US,D,20241120,000000,27.35,27.5576,27.33,27.5576,2682,0
+RISN.US,D,20241121,000000,27.65,27.86,27.53,27.81,3139,0
+RISN.US,D,20241122,000000,28.1,28.15,28.1,28.1451,836,0
+RISN.US,D,20241125,000000,28.49,28.535,28.4104,28.4552,12114,0
+RISN.US,D,20241126,000000,28.3392,28.38,28.29,28.3499,4359,0
+RISN.US,D,20241127,000000,28.4207,28.4207,28.26,28.3164,3656,0
+RISN.US,D,20241129,000000,28.29,28.39,28.29,28.3245,973,0
+RISN.US,D,20241202,000000,28.215,28.3017,28.215,28.3017,1446,0
+RISN.US,D,20241203,000000,28.16,28.16,28.07,28.1258,2989,0
+RISN.US,D,20241205,000000,28.23,28.23,27.91,27.9528,7957,0
+RISN.US,D,20241206,000000,28.04,28.05,27.84,27.9071,10812,0
+RISN.US,D,20241209,000000,28.0379,28.0499,27.9192,27.9192,15115,0
+RISN.US,D,20241210,000000,27.8416,27.8702,27.78,27.8509,7235,0
+RISN.US,D,20241211,000000,28.119,28.119,27.9136,27.9136,847,0
+RISN.US,D,20241212,000000,27.8387,27.9032,27.7827,27.7827,3336,0
+RISN.US,D,20241213,000000,27.55,27.74,27.55,27.6517,5165,0
+RISN.US,D,20241216,000000,27.49,27.57,27.4597,27.4597,2892,0
+RISN.US,D,20241217,000000,27.35,27.4,27.24,27.2537,5662,0
+RISN.US,D,20241218,000000,27.21,27.21,26.6337,26.6337,146,0
+RISN.US,D,20241219,000000,26.56,26.6,26.46,26.4835,12716,0
+RISN.US,D,20241220,000000,26.62,26.8144,26.62,26.6337,2223,0
+RISN.US,D,20241223,000000,26.57,26.6054,26.52,26.6054,3385,0
+RISN.US,D,20241224,000000,25.28,27.64,25.28,26.7632,18462,0
+RISN.US,D,20241226,000000,26.83,26.92,26.7107,26.8393,5582,0
+RISN.US,D,20241227,000000,26.66,26.66,26.5274,26.6141,2197,0
+RISN.US,D,20241230,000000,26.37,26.48,26.37,26.48,886,0
+RISN.US,D,20241231,000000,26.53,26.5413,26.4629,26.4629,4515,0
+RISN.US,D,20250102,000000,26.47,26.47,26.28,26.2986,5491,0
+RISN.US,D,20250103,000000,26.43,26.5403,26.3101,26.5403,1740,0
+RISN.US,D,20250106,000000,26.62,26.69,26.4757,26.4757,2472,0
+RISN.US,D,20250107,000000,26.72,26.72,26.3328,26.3328,412,0
+RISN.US,D,20250110,000000,26.0401,26.1,25.984,25.984,4069,0
+RISN.US,D,20250113,000000,26.0173,26.09,25.99,26.0764,3394,0
+RISN.US,D,20250114,000000,26.2,26.2388,26.2,26.2388,275,0
+RISN.US,D,20250115,000000,26.55,26.62,26.53,26.5509,1493,0
+RISN.US,D,20250116,000000,26.54,26.72,26.54,26.7144,696,0
+RISN.US,D,20250117,000000,26.87,26.9,26.83,26.8414,272935,0
+RISN.US,D,20250121,000000,27.11,27.195,27.11,27.195,10980,0
+RISN.US,D,20250122,000000,27.29,27.31,27.23,27.24,3863,0
+RISN.US,D,20250123,000000,27.15,27.33,27.15,27.2919,15004,0
+RISN.US,D,20250124,000000,27.28,27.28,27.13,27.1736,42355,0
+RISN.US,D,20250127,000000,26.915,27.02,26.8495,26.9467,29316,0
+RISN.US,D,20250128,000000,26.85,26.9292,26.57,26.57,16465,0
+RISN.US,D,20250129,000000,26.9295,26.9295,26.8243,26.8243,410,0
+RISN.US,D,20250130,000000,27.15,27.1851,27.15,27.1851,2047,0
+RISN.US,D,20250131,000000,27.09,27.09,26.8101,26.8468,1120,0
+RISN.US,D,20250203,000000,26.81,26.85,26.7389,26.7389,5462,0
+RISN.US,D,20250204,000000,26.7088,26.87,26.7,26.8414,5986,0
+RISN.US,D,20250205,000000,26.94,27.08,26.94,27.08,9406,0
+RISN.US,D,20250206,000000,27.24,27.24,27.05,27.11,11597,0
+RISN.US,D,20250207,000000,27.09,27.09,26.99,27,3228,0
+RISN.US,D,20250210,000000,27.2,27.29,27.14,27.29,3156,0
+RISN.US,D,20250211,000000,27.27,27.2899,26.93,27.1766,3114,0
+RISN.US,D,20250212,000000,26.89,26.98,26.89,26.93,1222,0
+RISN.US,D,20250213,000000,26.93,27.19,26.93,27.19,2105,0
+RISN.US,D,20250214,000000,27.39,27.39,27.3625,27.3625,533,0
+RISN.US,D,20250218,000000,27.54,27.67,27.54,27.67,3987,0
+RISN.US,D,20250219,000000,27.54,27.842,27.54,27.77,3413,0
+RISN.US,D,20250220,000000,27.48,27.76,27.48,27.74,12328,0
+RISN.US,D,20250221,000000,27.58,27.58,27.1897,27.1897,802,0
+RISN.US,D,20250224,000000,27.09,27.15,27,27,974,0
+RISN.US,D,20250225,000000,26.9,27.005,26.86,26.92,7980,0
+RISN.US,D,20250226,000000,27.23,27.245,26.97,26.99,6447,0
+RISN.US,D,20250227,000000,26.91,26.99,26.6518,26.6518,5440,0
+RISN.US,D,20250228,000000,26.75,26.79,26.49,26.49,18889,0
+RISN.US,D,20250303,000000,26.74,26.74,26.38,26.44,3743,0
+RISN.US,D,20250304,000000,26.16,26.52,26.16,26.294,13129,0
+RISN.US,D,20250305,000000,26.37,26.505,26.2884,26.48,4189,0
+RISN.US,D,20250307,000000,26.345,26.557,26.345,26.557,894,0
+RISN.US,D,20250310,000000,26.4296,26.4296,26.19,26.19,2253,0
+RISN.US,D,20250311,000000,26.09,26.09,26.01,26.01,1129,0
+RISN.US,D,20250312,000000,25.9896,26.1,25.9535,25.9535,1192,0
+RISN.US,D,20250313,000000,25.83,25.83,25.53,25.57,13043,0
+RISN.US,D,20250314,000000,25.89,25.9711,25.85,25.9711,8682,0
+RISN.US,D,20250317,000000,26.03,26.26,25.87,25.87,40978,0
+RISN.US,D,20250318,000000,25.96,25.98,25.89,25.89,18393,0
+RISN.US,D,20250319,000000,26.08,26.16,25.99,26.12,2661,0
+RISN.US,D,20250320,000000,26.17,26.17,25.98,25.98,7217,0
+RISN.US,D,20250321,000000,25.79,25.95,25.79,25.9217,1613,0
+RISN.US,D,20250324,000000,26.175,26.26,26.16,26.26,6342,0
+RISN.US,D,20250325,000000,26.23,26.3,26.22,26.22,2508,0
+RISN.US,D,20250326,000000,26.25,26.25,26.09,26.09,1941,0
+RISN.US,D,20250327,000000,26.01,26.1401,26.01,26.07,4592,0
+RISN.US,D,20250328,000000,25.99,25.99,25.72,25.7714,3295,0
+RISN.US,D,20250331,000000,25.6,25.84,25.6,25.84,11575,0
+RISN.US,D,20250401,000000,25.78,25.85,25.64,25.85,6333,0
+RISN.US,D,20250402,000000,25.8185,26.08,25.57,26.07,8926,0
+RISN.US,D,20250403,000000,25.3,25.3,24.77,24.77,7967,0
+RISN.US,D,20250404,000000,24.5512,24.65,24.39,24.39,10205,0
+RISN.US,D,20250407,000000,23.72,24.11,23.72,24.0749,8060,0
+RISN.US,D,20250408,000000,24.4185,24.49,23.65,23.65,3690,0
+RISN.US,D,20250409,000000,23.58,24.9251,23.55,24.9251,60078,0
+RISN.US,D,20250410,000000,24.38,25.15,24.21,24.2962,4097,0
+RISN.US,D,20250411,000000,24.195,25,24.1,24.54,19401,0
+RISN.US,D,20250414,000000,24.84,25,24.79,25,1463,0
+RISN.US,D,20250415,000000,24.93,24.979,24.811,24.82,2816,0
+RISN.US,D,20250416,000000,24.765,24.7734,24.4,24.53,2097,0
+RISN.US,D,20250417,000000,24.63,24.7431,24.63,24.7431,372,0
+RISN.US,D,20250421,000000,24.43,24.43,24.17,24.3555,2946,0
+RISN.US,D,20250422,000000,24.64,24.7561,24.5701,24.7561,1698,0
+RISN.US,D,20250423,000000,25.055,25.0827,25.055,25.0827,775,0
+RISN.US,D,20250424,000000,25.25,25.54,25.25,25.54,536,0
+RISN.US,D,20250425,000000,25.26,25.31,25.22,25.31,2389,0
+RISN.US,D,20250428,000000,25.46,25.46,25.26,25.36,8420,0
+RISN.US,D,20250429,000000,25.32,25.57,25.32,25.52,684,0
+RISN.US,D,20250430,000000,25.375,25.605,25.375,25.6,6656,0
+RISN.US,D,20250501,000000,25.72,25.77,25.635,25.66,9351,0
+RISN.US,D,20250502,000000,26.01,26.14,25.97,26.03,12391,0
+RISN.US,D,20250505,000000,25.98,26.1,25.92,25.93,3374,0
+RISN.US,D,20250506,000000,25.66,25.81,25.66,25.68,5523,0
+RISN.US,D,20250507,000000,25.72,25.9,25.72,25.84,1764,0
+RISN.US,D,20250508,000000,26.11,26.38,26.11,26.24,998,0
+RISN.US,D,20250509,000000,26.215,26.24,26.14,26.191,1343,0
+RISN.US,D,20250512,000000,26.84,27.02,26.81,27.02,5929,0
+RISN.US,D,20250513,000000,27.1243,27.15,27.02,27.02,8186,0
+RISN.US,D,20250514,000000,26.93,27.16,26.79,26.79,2706,0
+RISN.US,D,20250515,000000,26.72,26.9328,26.72,26.9328,8328,0
+RISN.US,D,20250516,000000,27.145,27.16,27.145,27.16,1443,0
+RISN.US,D,20250519,000000,27.135,27.135,27.07,27.1128,4826,0
+RISN.US,D,20250520,000000,27.09,27.14,27.035,27.035,2103,0
+RISN.US,D,20250521,000000,26.57,26.57,26.5,26.5,1310,0
+RISN.US,D,20250528,000000,26.72,26.72,26.51,26.51,2897,0
+RISN.US,D,20250530,000000,26.56,26.65,26.43,26.63,2343,0
+RISN.US,D,20250602,000000,26.61,26.8492,26.61,26.8492,5649,0
+RISN.US,D,20250603,000000,26.81,27,26.81,26.9805,127078,0
+RISN.US,D,20250604,000000,26.915,26.915,26.8998,26.8998,442,0
+RISN.US,D,20250605,000000,26.85,26.98,26.85,26.8821,1281,0
+RISN.US,D,20250606,000000,27.0501,27.0501,27.0325,27.0325,296,0
+RISN.US,D,20250609,000000,26.85,26.9,26.811,26.811,13083,0
+RISN.US,D,20250610,000000,26.79,26.814,26.76,26.8,1570,0
+RISN.US,D,20250611,000000,26.86,26.965,26.86,26.89,2806,0
+RISN.US,D,20250612,000000,26.9,26.9986,26.9,26.9986,5768,0
+RISN.US,D,20250613,000000,26.945,26.945,26.76,26.7677,2702,0
+RISN.US,D,20250616,000000,27.01,27.01,26.93,26.93,2872,0
+RISN.US,D,20250617,000000,26.905,26.905,26.7158,26.7158,325,0
+RISN.US,D,20250618,000000,26.74,26.785,26.6668,26.6668,1628,0
+RISN.US,D,20250620,000000,26.685,26.685,26.57,26.6207,1344,0
+RISN.US,D,20250623,000000,26.8158,26.8655,26.67,26.8655,2521,0
+RISN.US,D,20250624,000000,26.98,27.081,26.98,27.081,616,0
+RISN.US,D,20250625,000000,27,27,26.914,26.914,4372,0
+RISN.US,D,20250626,000000,27.06,27.1415,27.06,27.1415,2620,0
+RISN.US,D,20250627,000000,27.201,27.31,27.1001,27.2,8236,0
+RISN.US,D,20250630,000000,27.359,27.47,27.331,27.47,1359,0
+RISN.US,D,20250701,000000,27.41,27.41,27.23,27.2703,6820,0
+RISN.US,D,20250702,000000,27.259,27.3514,27.259,27.3514,6260,0
+RISN.US,D,20250703,000000,27.511,27.56,27.511,27.5426,1536,0
+RISN.US,D,20250707,000000,27.452,27.65,27.36,27.45,11733,0
+RISN.US,D,20250708,000000,27.285,27.4,27.24,27.4,2430,0
+RISN.US,D,20250709,000000,27.44,27.51,27.44,27.51,8045,0
+RISN.US,D,20250710,000000,27.425,27.52,27.425,27.455,12463,0
+RISN.US,D,20250711,000000,27.34,27.4,27.31,27.335,3718,0
+RISN.US,D,20250714,000000,27.481,27.572,27.29,27.5713,2682,0
+RISN.US,D,20250715,000000,27.4899,27.4899,27.3696,27.3746,2559,0
+RISN.US,D,20250716,000000,27.45,27.4977,27.231,27.4977,14985,0
+RISN.US,D,20250717,000000,27.51,27.6932,27.485,27.6932,7276,0
+RISN.US,D,20250718,000000,27.88,27.88,27.7501,27.7811,15811,0
+RISN.US,D,20250721,000000,27.83,27.9,27.77,27.77,5889,0
+RISN.US,D,20250722,000000,27.72,27.7734,27.7,27.7734,15038,0
+RISN.US,D,20250723,000000,27.9612,28.09,27.941,28.0763,2451,0
+RISN.US,D,20250724,000000,28.1301,28.24,28.1301,28.1904,3598,0
+RISN.US,D,20250725,000000,28.34,28.39,28.29,28.3547,5792,0
+RISN.US,D,20250728,000000,28.33,28.34,28.261,28.33,6998,0
+RISN.US,D,20250729,000000,28.38,28.38,28.28,28.3047,7007,0
+RISN.US,D,20250730,000000,28.28,28.35,28.07,28.1948,30661,0
+RISN.US,D,20250731,000000,28.17,28.1896,27.9773,27.9773,4326,0
+RISN.US,D,20250801,000000,27.785,27.88,27.785,27.8386,1554,0
+RISN.US,D,20250804,000000,27.88,28.1952,27.88,28.1952,3420,0
+RISN.US,D,20250805,000000,28.16,28.19,28.02,28.13,14828,0
+RISN.US,D,20250806,000000,28.485,28.5568,28.3,28.5568,2183,0
+RISN.US,D,20250807,000000,28.41,28.43,28.3,28.41,8427,0
+RISN.US,D,20250808,000000,28.55,28.56,28.461,28.495,3393,0
+RISN.US,D,20250811,000000,28.53,28.54,28.42,28.435,17205,0
+RISN.US,D,20250812,000000,28.699,28.7,28.55,28.65,6770,0
+RISN.US,D,20250813,000000,28.65,28.72,28.53,28.6016,1489,0
+RISN.US,D,20250814,000000,28.42,28.451,28.38,28.4343,1432,0
+RISN.US,D,20250815,000000,28.33,28.391,28.33,28.3783,969,0
+RISN.US,D,20250818,000000,28.35,28.41,28.32,28.36,4114,0
+RISN.US,D,20250819,000000,28.33,28.33,28.16,28.1805,5297,0
+RISN.US,D,20250820,000000,28.095,28.2552,28.095,28.2552,851,0
+RISN.US,D,20250821,000000,28.2199,28.2199,28.14,28.2143,765,0
+RISN.US,D,20250822,000000,28.53,28.6293,28.52,28.52,8768,0
+RISN.US,D,20250825,000000,28.431,28.47,28.431,28.4511,4893,0
+RISN.US,D,20250826,000000,28.53,28.6524,28.53,28.6524,2247,0
+RISN.US,D,20250827,000000,28.63,28.6499,28.59,28.6375,1954,0
+RISN.US,D,20250828,000000,28.7501,28.8101,28.7501,28.8101,941,0
+RISN.US,D,20250829,000000,28.68,28.7199,28.6417,28.6969,4909,0
+RISN.US,D,20250902,000000,28.43,28.5211,28.34,28.5211,13365,0
+RISN.US,D,20250903,000000,28.5,28.5097,28.421,28.5097,5996,0
+RISN.US,D,20250904,000000,28.63,28.8141,28.58,28.8134,10526,0
+RISN.US,D,20250905,000000,28.81,28.81,28.561,28.7108,1444,0
+RISN.US,D,20250908,000000,28.77,28.85,28.77,28.8475,15939,0
+RISN.US,D,20250909,000000,28.9,28.9,28.825,28.8885,1723,0
+RISN.US,D,20250910,000000,29.055,29.1,29.055,29.0942,2940,0
+RISN.US,D,20250911,000000,29.39,29.41,29.34,29.3741,1102,0
+RISN.US,D,20250912,000000,29.225,29.2258,29.18,29.2213,4270,0
+RISN.US,D,20250915,000000,29.28,29.35,29.2,29.3375,3468,0
+RISN.US,D,20250916,000000,29.37,29.45,29.3501,29.4042,4938,0
+RISN.US,D,20250917,000000,29.418,29.54,29.32,29.4244,11892,0
+RISN.US,D,20250918,000000,29.65,29.7196,29.57,29.6306,9762,0
+RISN.US,D,20250919,000000,29.74,29.81,29.71,29.81,6392,0
+RISN.US,D,20250922,000000,29.645,29.84,29.645,29.7885,8378,0
+RISN.US,D,20250923,000000,29.8635,29.89,29.69,29.7701,40066,0
+RISN.US,D,20250924,000000,29.77,29.77,29.681,29.6891,2444,0
+RISN.US,D,20250925,000000,29.4408,29.52,29.4408,29.4935,4979,0
+RISN.US,D,20250926,000000,29.555,29.5738,29.555,29.5738,523,0
+RISN.US,D,20250929,000000,29.691,29.7703,29.68,29.7703,2872,0
+RISN.US,D,20250930,000000,29.72,29.83,29.68,29.8179,6042,0
+RISN.US,D,20251001,000000,29.72,29.78,29.71,29.7358,10963,0
+RISN.US,D,20251002,000000,29.78,31.18,29.59,29.7482,17781,0
+RISN.US,D,20251003,000000,29.905,29.9295,29.8578,29.8578,646,0
+RISN.US,D,20251006,000000,29.815,29.915,29.6475,29.6481,3013,0
+RISN.US,D,20251007,000000,29.661,29.661,29.541,29.5813,7690,0
+RISN.US,D,20251008,000000,29.71,29.94,29.71,29.905,10364,0
+RISN.US,D,20251009,000000,29.86,29.86,29.545,29.6729,6597,0
+RISN.US,D,20251010,000000,29.335,29.35,29.0452,29.0452,7896,0
+RISN.US,D,20251013,000000,29.382,29.4561,29.355,29.4561,3120,0
+RISN.US,D,20251014,000000,29.065,29.53,29.065,29.4498,2035,0
+RISN.US,D,20251015,000000,29.57,29.5825,29.51,29.5133,4820,0
+RISN.US,D,20251016,000000,29.705,29.705,29.43,29.5,6559,0
+RISN.US,D,20251017,000000,29.27,29.3695,29.27,29.33,1778,0
+RISN.US,D,20251020,000000,29.471,29.5243,29.471,29.5243,949,0
+RISN.US,D,20251021,000000,29.3476,29.3476,29.3427,29.3427,474,0
+RISN.US,D,20251022,000000,29.179,29.43,29.155,29.25,1444,0
+RISN.US,D,20251023,000000,29.38,29.55,29.3499,29.4857,6639,0
+RISN.US,D,20251024,000000,29.6201,29.67,29.5161,29.5161,2204,0
+RISN.US,D,20251027,000000,29.72,29.86,29.72,29.8093,9782,0
+RISN.US,D,20251028,000000,29.8301,29.9,29.7984,29.7984,2587,0
+RISN.US,D,20251029,000000,29.89,29.91,29.67,29.7592,14980,0
+RISN.US,D,20251030,000000,29.86,29.919,29.6574,29.6574,1677,0
+RISN.US,D,20251031,000000,29.7899,29.7899,29.6999,29.7763,2964,0
+RISN.US,D,20251103,000000,29.62,29.6737,29.54,29.6737,7110,0
+RISN.US,D,20251104,000000,29.52,29.54,29.3266,29.3266,1935,0
+RISN.US,D,20251105,000000,29.3075,29.4775,29.281,29.438,10260,0
+RISN.US,D,20251106,000000,29.205,29.22,29.12,29.1474,7999,0
+RISN.US,D,20251107,000000,29.075,29.29,29.075,29.2528,2172,0
+RISN.US,D,20251110,000000,29.439,29.45,29.265,29.4392,4832,0
+RISN.US,D,20251111,000000,29.4325,29.4626,29.4325,29.4626,428,0
+RISN.US,D,20251112,000000,29.57,29.57,29.45,29.452,13703,0
+RISN.US,D,20251113,000000,29.2938,29.32,29.0243,29.0243,1035,0
+RISN.US,D,20251114,000000,28.8401,29.2125,28.8401,29.1118,3572,0
+RISN.US,D,20251117,000000,28.92,28.95,28.7985,28.7985,1192,0
+RISN.US,D,20251118,000000,28.555,28.67,28.555,28.6329,877,0
+RISN.US,D,20251119,000000,28.664,28.7399,28.57,28.7089,22696,0
+RISN.US,D,20251120,000000,28.86,28.91,28.4088,28.4088,33877,0
+RISN.US,D,20251121,000000,28.375,28.94,28.375,28.8,6973,0
+RISN.US,D,20251124,000000,28.851,28.851,28.805,28.8312,7013,0
+RISN.US,D,20251125,000000,29.18,29.33,29.17,29.275,28132,0
+RISN.US,D,20251126,000000,29.32,29.45,29.32,29.3526,9256,0
+RISN.US,D,20251128,000000,29.42,29.435,29.41,29.4291,1611,0
+RISN.US,D,20251201,000000,29.4025,29.52,29.3187,29.3187,5353,0
+RISN.US,D,20251202,000000,29.285,29.31,29.26,29.3041,4628,0
+RISN.US,D,20251203,000000,29.4,29.6,29.4,29.5751,1810,0
+RISN.US,D,20251204,000000,29.56,29.67,29.56,29.67,5612,0
+RISN.US,D,20251205,000000,29.7699,29.83,29.7407,29.8082,4477,0
+RISN.US,D,20251208,000000,29.8,29.8,29.62,29.6656,3101,0
+RISN.US,D,20251209,000000,29.615,29.65,29.479,29.479,4073,0
+RISN.US,D,20251210,000000,29.48,29.8,29.48,29.8,5798,0
+RISN.US,D,20251211,000000,29.89,30.059,29.89,30,7935,0
+RISN.US,D,20251212,000000,29.831,29.88,29.7575,29.79,2269,0
+RISN.US,D,20251215,000000,29.71,29.71,29.6798,29.6798,1023,0
+RISN.US,D,20251216,000000,29.596,29.596,29.41,29.55,7174,0
+RISN.US,D,20251217,000000,29.565,29.565,29.351,29.351,1167,0
+RISN.US,D,20251218,000000,29.64,29.67,29.38,29.38,1984,0
+RISN.US,D,20251219,000000,29.35,29.409,29.32,29.38,2628,0
+RISN.US,D,20251222,000000,29.47,29.54,29.47,29.49,2287,0
+RISN.US,D,20251223,000000,29.33,29.37,29.33,29.35,2703,0
+RISN.US,D,20251224,000000,29.4,29.4632,29.39,29.4632,3620,0
+RISN.US,D,20251226,000000,29.415,29.65,29.37,29.65,46526,0
+RISN.US,D,20251229,000000,29.48,29.48,29.36,29.405,4416,0
+RISN.US,D,20251230,000000,29.39,29.39,29.305,29.305,1059,0
+RISN.US,D,20251231,000000,29.215,29.23,29.0382,29.0382,4987,0
+RISN.US,D,20260102,000000,28.9925,29.115,28.9925,29.1042,6444,0
+RISN.US,D,20260105,000000,29.351,29.49,29.351,29.371,23767,0
+RISN.US,D,20260106,000000,29.415,29.59,29.3899,29.5732,93741,0
+RISN.US,D,20260107,000000,29.41,29.5,29.34,29.3694,53272,0
+RISN.US,D,20260108,000000,29.32,29.81,29.32,29.7329,16466,0
+RISN.US,D,20260109,000000,29.9981,30.12,29.49,30.1,16532,0
+RISN.US,D,20260112,000000,30,30.19,30,30.1756,5199,0
+RISN.US,D,20260113,000000,30.0584,30.55,30.0087,30.0993,6642,0
+RISN.US,D,20260114,000000,30.12,30.1462,30.02,30.1462,9305,0
+RISN.US,D,20260115,000000,30.33,30.33,30.28,30.3003,6458,0
+RISN.US,D,20260116,000000,30.32,30.62,30.32,30.3603,1754,0
+RISN.US,D,20260120,000000,30.4,30.4,29.85,29.8864,5716,0
+RISN.US,D,20260121,000000,30.108,30.43,30.1,30.3454,8093,0
+RISN.US,D,20260122,000000,30.44,30.45,30.395,30.3959,3696,0
+RISN.US,D,20260123,000000,30.43,30.43,30.05,30.2513,5229,0
+RISN.US,D,20260126,000000,30.39,30.39,30.261,30.3344,4537,0
+RISN.US,D,20260127,000000,30.24,30.2401,30.1756,30.1756,5471,0
+RISN.US,D,20260128,000000,30.2,30.2,30.11,30.1377,2558,0
+RISN.US,D,20260129,000000,30.005,30.005,29.85,29.86,6711,0
+RISN.US,D,20260130,000000,29.885,29.99,29.83,29.9589,1550,0
+RISN.US,D,20260202,000000,30.11,30.155,30.09,30.11,5377,0
+RISN.US,D,20260203,000000,29.83,29.98,29.49,29.65,7036,0
+RISN.US,D,20260204,000000,30.09,30.24,30,30.1458,9921,0
+RISN.US,D,20260205,000000,30.07,30.07,29.88,29.8875,2074,0
+RISN.US,D,20260206,000000,30.11,30.33,30.11,30.31,2334,0
+RISN.US,D,20260209,000000,30.215,30.28,30.05,30.05,4777,0
+RISN.US,D,20260210,000000,30.41,30.47,30.33,30.33,10963,0
+RISN.US,D,20260211,000000,30.31,30.31,30.22,30.28,21638,0
+RISN.US,D,20260212,000000,30.3773,30.85,29.5,29.61,13959,0
+RISN.US,D,20260213,000000,29.71,30.12,29.71,29.95,5302,0
+RISN.US,D,20260217,000000,29.73,29.74,29.545,29.66,10831,0
+RISN.US,D,20260218,000000,29.66,29.895,29.64,29.831,4094,0
diff --git a/daily/us/nyse etfs/1/rmif.us.txt b/daily/us/nyse etfs/1/rmif.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1ad3a4144203afe5d82d77d427316f5bfc8dc061
--- /dev/null
+++ b/daily/us/nyse etfs/1/rmif.us.txt	
@@ -0,0 +1,627 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RMIF.US,D,20230612,000000,25.03,25.03,25.0102,25.0102,78825,0
+RMIF.US,D,20230613,000000,25.0589,25.0589,25.032,25.032,80455,0
+RMIF.US,D,20230614,000000,25.05,25.1,25.0316,25.0316,83788,0
+RMIF.US,D,20230615,000000,25.08,25.1,25.07,25.0786,122540,0
+RMIF.US,D,20230616,000000,25.07,25.08,25.07,25.075,80505,0
+RMIF.US,D,20230620,000000,25.07,25.11,25.07,25.07,140580,0
+RMIF.US,D,20230621,000000,25.05,25.06,25.04,25.05,123721,0
+RMIF.US,D,20230622,000000,25.04,25.0484,25.04,25.04,119807,0
+RMIF.US,D,20230623,000000,25.03,25.04,25.02,25.03,87468,0
+RMIF.US,D,20230626,000000,25.05,25.05,25.04,25.0475,171758,0
+RMIF.US,D,20230627,000000,25.07,25.08,25.06,25.0605,40132,0
+RMIF.US,D,20230628,000000,25.13,25.13,25.13,25.13,4,0
+RMIF.US,D,20230629,000000,25.1308,25.1308,25.1308,25.1308,1,0
+RMIF.US,D,20230630,000000,25.18,25.2,25.17,25.19,13681,0
+RMIF.US,D,20230703,000000,25.14,25.15,25.125,25.125,5801,0
+RMIF.US,D,20230705,000000,25.165,25.165,25.165,25.165,4,0
+RMIF.US,D,20230706,000000,25.09,25.09,25.09,25.09,4,0
+RMIF.US,D,20230707,000000,25.134,25.134,25.134,25.134,13,0
+RMIF.US,D,20230710,000000,25.1112,25.15,25.1112,25.15,2303,0
+RMIF.US,D,20230711,000000,25.04,25.185,25.04,25.185,2003,0
+RMIF.US,D,20230712,000000,25.2778,25.3,25.24,25.24,4019,0
+RMIF.US,D,20230713,000000,25.32,25.32,25.32,25.32,127,0
+RMIF.US,D,20230714,000000,25.2908,25.2908,25.2908,25.2908,81,0
+RMIF.US,D,20230717,000000,25.265,25.265,25.265,25.265,12,0
+RMIF.US,D,20230718,000000,25.29,25.29,25.25,25.29,2415,0
+RMIF.US,D,20230719,000000,25.3191,25.3191,25.295,25.295,1442,0
+RMIF.US,D,20230720,000000,25.23,25.23,25.23,25.23,55,0
+RMIF.US,D,20230721,000000,25.24,25.24,25.24,25.24,406,0
+RMIF.US,D,20230724,000000,25.26,25.26,25.26,25.26,163,0
+RMIF.US,D,20230725,000000,25.28,25.28,25.28,25.28,1,0
+RMIF.US,D,20230726,000000,25.31,25.31,25.31,25.31,206,0
+RMIF.US,D,20230727,000000,25.125,25.125,25.125,25.125,91,0
+RMIF.US,D,20230728,000000,25.14,25.14,25.14,25.14,50,0
+RMIF.US,D,20230731,000000,25.21,25.21,25.17,25.17,109,0
+RMIF.US,D,20230801,000000,25.13,25.16,25.13,25.16,219,0
+RMIF.US,D,20230802,000000,25.1199,25.1199,25.08,25.08,349,0
+RMIF.US,D,20230803,000000,25.06,25.075,25.04,25.075,1203,0
+RMIF.US,D,20230804,000000,25.145,25.145,25.145,25.145,1,0
+RMIF.US,D,20230807,000000,25.15,25.15,25.15,25.15,1,0
+RMIF.US,D,20230808,000000,25.13,25.155,25.13,25.155,1681,0
+RMIF.US,D,20230809,000000,25.14,25.185,25.14,25.185,2066,0
+RMIF.US,D,20230810,000000,25.21,25.21,25.21,25.21,51,0
+RMIF.US,D,20230811,000000,25.18,25.18,25.18,25.18,375,0
+RMIF.US,D,20230814,000000,25.14,25.17,25.14,25.17,131,0
+RMIF.US,D,20230815,000000,25.1665,25.17,25.1665,25.17,103,0
+RMIF.US,D,20230816,000000,25.1598,25.16,25.12,25.16,2564,0
+RMIF.US,D,20230817,000000,25.1297,25.135,25.1297,25.135,124,0
+RMIF.US,D,20230818,000000,25.15,25.15,25.1,25.15,2272,0
+RMIF.US,D,20230821,000000,25.12,25.15,25.12,25.15,160,0
+RMIF.US,D,20230822,000000,25.175,25.22,25.17,25.17,3750,0
+RMIF.US,D,20230823,000000,25.235,25.235,25.235,25.235,2,0
+RMIF.US,D,20230824,000000,25.17,25.21,25.17,25.21,694,0
+RMIF.US,D,20230825,000000,25.1818,25.215,25.1818,25.215,123,0
+RMIF.US,D,20230828,000000,25.27,25.27,25.27,25.27,2,0
+RMIF.US,D,20230829,000000,25.1504,25.19,25.1504,25.19,202,0
+RMIF.US,D,20230830,000000,25.235,25.235,25.235,25.235,6,0
+RMIF.US,D,20230831,000000,25.295,25.295,25.2,25.235,4021,0
+RMIF.US,D,20230901,000000,25.29,25.29,25.24,25.24,1938,0
+RMIF.US,D,20230905,000000,25.2999,25.2999,25.225,25.225,467,0
+RMIF.US,D,20230906,000000,25.21,25.21,25.13,25.175,439,0
+RMIF.US,D,20230907,000000,25.26,25.26,25.22,25.22,149,0
+RMIF.US,D,20230908,000000,25.245,25.245,25.245,25.245,1,0
+RMIF.US,D,20230911,000000,25.2513,25.255,25.2513,25.255,178,0
+RMIF.US,D,20230912,000000,25.26,25.26,25.26,25.26,1,0
+RMIF.US,D,20230913,000000,25.29,25.29,25.29,25.29,1,0
+RMIF.US,D,20230914,000000,25.325,25.325,25.325,25.325,1,0
+RMIF.US,D,20230915,000000,25.34,25.36,25.31,25.31,2969,0
+RMIF.US,D,20230918,000000,25.325,25.325,25.325,25.325,176,0
+RMIF.US,D,20230919,000000,25.305,25.305,25.305,25.305,1,0
+RMIF.US,D,20230920,000000,25.28,25.28,25.28,25.28,1,0
+RMIF.US,D,20230921,000000,25.225,25.225,25.225,25.225,73,0
+RMIF.US,D,20230922,000000,25.2,25.24,25.2,25.24,675,0
+RMIF.US,D,20230925,000000,25.225,25.225,25.22,25.22,223,0
+RMIF.US,D,20230926,000000,25.18,25.18,25.18,25.18,144,0
+RMIF.US,D,20230927,000000,25,25.045,25,25.025,1829,0
+RMIF.US,D,20230928,000000,25.0905,25.0905,25.055,25.055,599,0
+RMIF.US,D,20230929,000000,25.15,25.15,25.075,25.075,8812,0
+RMIF.US,D,20231002,000000,25.07,25.07,25.015,25.015,512,0
+RMIF.US,D,20231003,000000,24.926,24.926,24.915,24.915,335,0
+RMIF.US,D,20231004,000000,24.9,24.9,24.9,24.9,1525,0
+RMIF.US,D,20231005,000000,24.915,24.915,24.915,24.915,1,0
+RMIF.US,D,20231006,000000,24.901,24.91,24.89,24.91,1203,0
+RMIF.US,D,20231009,000000,24.94,24.96,24.93,24.96,3868,0
+RMIF.US,D,20231010,000000,24.99,24.99,24.99,24.99,119,0
+RMIF.US,D,20231011,000000,24.9881,24.9881,24.9881,24.9881,13,0
+RMIF.US,D,20231012,000000,24.9776,24.9776,24.975,24.975,124,0
+RMIF.US,D,20231013,000000,25.01,25.01,24.9861,24.9861,1051,0
+RMIF.US,D,20231016,000000,24.98,25.0599,24.98,25.0208,975,0
+RMIF.US,D,20231017,000000,25.03,25.04,25,25,7800,0
+RMIF.US,D,20231018,000000,24.9864,24.9864,24.9864,24.9864,1,0
+RMIF.US,D,20231019,000000,24.975,24.975,24.975,24.975,48,0
+RMIF.US,D,20231020,000000,24.98,24.98,24.98,24.98,480,0
+RMIF.US,D,20231023,000000,24.96,24.9894,24.94,24.9894,6477,0
+RMIF.US,D,20231024,000000,24.9738,25.005,24.972,25.005,1823,0
+RMIF.US,D,20231025,000000,24.9489,24.97,24.93,24.97,2352,0
+RMIF.US,D,20231026,000000,24.975,24.975,24.97,24.97,133,0
+RMIF.US,D,20231027,000000,24.81,24.8293,24.79,24.8281,4674,0
+RMIF.US,D,20231030,000000,24.815,24.815,24.815,24.815,1,0
+RMIF.US,D,20231031,000000,24.84,24.865,24.8285,24.8285,4882,0
+RMIF.US,D,20231101,000000,24.8692,24.8692,24.8343,24.8343,639,0
+RMIF.US,D,20231102,000000,24.905,24.905,24.905,24.905,125,0
+RMIF.US,D,20231103,000000,24.91,24.945,24.91,24.945,538,0
+RMIF.US,D,20231106,000000,24.98,24.98,24.945,24.945,1940,0
+RMIF.US,D,20231107,000000,24.9464,24.99,24.9464,24.96,510,0
+RMIF.US,D,20231108,000000,24.9447,24.965,24.93,24.965,1640,0
+RMIF.US,D,20231109,000000,24.952,24.952,24.952,24.952,7,0
+RMIF.US,D,20231110,000000,24.965,24.965,24.965,24.965,7,0
+RMIF.US,D,20231113,000000,24.975,24.975,24.975,24.975,236,0
+RMIF.US,D,20231114,000000,25.005,25.005,25.005,25.005,7,0
+RMIF.US,D,20231115,000000,24.995,24.995,24.995,24.995,7,0
+RMIF.US,D,20231116,000000,24.995,25.02,24.993,24.993,280,0
+RMIF.US,D,20231117,000000,25.005,25.005,25.005,25.005,7,0
+RMIF.US,D,20231120,000000,25.005,25.005,25.005,25.005,7,0
+RMIF.US,D,20231121,000000,24.8601,25,24.8601,25,160,0
+RMIF.US,D,20231122,000000,24.9803,25.015,24.9803,25.015,1285,0
+RMIF.US,D,20231124,000000,25.0235,25.0235,25.0235,25.0235,7,0
+RMIF.US,D,20231127,000000,24.9801,25.02,24.98,25.02,576,0
+RMIF.US,D,20231128,000000,24.85,24.8832,24.85,24.875,1686,0
+RMIF.US,D,20231129,000000,24.89,24.925,24.89,24.925,1592,0
+RMIF.US,D,20231130,000000,24.94,24.95,24.915,24.915,3958,0
+RMIF.US,D,20231201,000000,24.9427,24.9534,24.9427,24.9534,429,0
+RMIF.US,D,20231204,000000,24.81,24.955,24.81,24.955,3380,0
+RMIF.US,D,20231205,000000,24.9842,24.9842,24.95,24.9734,1456,0
+RMIF.US,D,20231206,000000,24.9972,24.9972,24.9944,24.9944,196,0
+RMIF.US,D,20231207,000000,25.05,25.05,25.02,25.02,869,0
+RMIF.US,D,20231208,000000,24.98,25.025,24.98,25.025,3822,0
+RMIF.US,D,20231211,000000,24.76,25.0002,24.76,25.0002,4790,0
+RMIF.US,D,20231212,000000,25.0266,25.0266,25.025,25.025,271,0
+RMIF.US,D,20231213,000000,24.76,25.1157,24.76,25.1157,150,0
+RMIF.US,D,20231214,000000,24.99,24.9999,24.968,24.968,1386,0
+RMIF.US,D,20231215,000000,24.975,25.03,24.975,24.985,4939,0
+RMIF.US,D,20231218,000000,25.02,25.03,24.985,24.99,7330,0
+RMIF.US,D,20231219,000000,25.015,25.03,25.015,25.03,683,0
+RMIF.US,D,20231220,000000,25.0354,25.0354,25.0354,25.0354,4,0
+RMIF.US,D,20231221,000000,25.08,25.08,25.08,25.08,18,0
+RMIF.US,D,20231222,000000,25.085,25.0852,25.085,25.0852,1379,0
+RMIF.US,D,20231226,000000,25.1,25.1,25.1,25.1,2,0
+RMIF.US,D,20231227,000000,25.165,25.165,25.165,25.165,41,0
+RMIF.US,D,20231228,000000,25.09,25.1145,25.07,25.1145,3864,0
+RMIF.US,D,20231229,000000,25.1082,25.1082,25.0967,25.0967,159,0
+RMIF.US,D,20240102,000000,25.0566,25.0566,25.0566,25.0566,114,0
+RMIF.US,D,20240103,000000,24.99,25.03,24.9701,24.9701,1656,0
+RMIF.US,D,20240104,000000,24.995,25.03,24.99,24.99,1035,0
+RMIF.US,D,20240105,000000,24.96,24.9803,24.9403,24.9803,3615,0
+RMIF.US,D,20240108,000000,25.065,25.065,25.065,25.065,56,0
+RMIF.US,D,20240109,000000,25.075,25.0784,25.075,25.0784,825,0
+RMIF.US,D,20240110,000000,25.09,25.09,25.09,25.09,118,0
+RMIF.US,D,20240111,000000,25.0839,25.11,25.0839,25.11,931,0
+RMIF.US,D,20240112,000000,25.125,25.125,25.125,25.125,77,0
+RMIF.US,D,20240116,000000,25.04,25.0716,25.04,25.0716,342,0
+RMIF.US,D,20240117,000000,24.99,25.025,24.97,25.025,1489,0
+RMIF.US,D,20240118,000000,25.01,25.08,25.01,25.045,3719,0
+RMIF.US,D,20240119,000000,25.0647,25.0647,25.0647,25.0647,1,0
+RMIF.US,D,20240122,000000,25.0943,25.0943,25.0943,25.0943,86,0
+RMIF.US,D,20240123,000000,25.09,25.09,25.05,25.09,447,0
+RMIF.US,D,20240124,000000,25.04,25.079,25.02,25.079,5728,0
+RMIF.US,D,20240125,000000,25.145,25.145,25.145,25.145,8,0
+RMIF.US,D,20240126,000000,25.18,25.18,25.1371,25.1371,193,0
+RMIF.US,D,20240129,000000,25.0501,25.1115,25.05,25.1115,432,0
+RMIF.US,D,20240130,000000,25.104,25.104,25.095,25.095,175,0
+RMIF.US,D,20240131,000000,25.13,25.15,25.0603,25.0603,1507,0
+RMIF.US,D,20240201,000000,25.07,25.1599,25.07,25.1102,720,0
+RMIF.US,D,20240202,000000,25.0812,25.0812,25.0812,25.0812,1,0
+RMIF.US,D,20240205,000000,25.06,25.06,25.035,25.035,304,0
+RMIF.US,D,20240206,000000,25.0809,25.1284,25.0809,25.0902,292,0
+RMIF.US,D,20240207,000000,25.12,25.12,25.12,25.12,91,0
+RMIF.US,D,20240208,000000,25.13,25.13,25.13,25.13,161,0
+RMIF.US,D,20240209,000000,25.04,25.1449,25.04,25.1449,1144,0
+RMIF.US,D,20240212,000000,25.09,25.1297,25.09,25.1297,176,0
+RMIF.US,D,20240213,000000,25,25,24.99,24.99,3927,0
+RMIF.US,D,20240214,000000,25.07,25.11,25.07,25.11,1806,0
+RMIF.US,D,20240215,000000,25.1215,25.15,25.11,25.15,4138,0
+RMIF.US,D,20240216,000000,25.131,25.131,25.131,25.131,2,0
+RMIF.US,D,20240220,000000,25.1,25.14,25.0805,25.14,2115,0
+RMIF.US,D,20240221,000000,25.1532,25.1999,25.145,25.16,4026,0
+RMIF.US,D,20240222,000000,25.1707,25.24,25.1707,25.2124,627,0
+RMIF.US,D,20240223,000000,25.19,25.235,25.19,25.235,651,0
+RMIF.US,D,20240226,000000,25.19,25.23,25.19,25.22,1244,0
+RMIF.US,D,20240227,000000,25.0666,25.1011,25.0666,25.1011,1329,0
+RMIF.US,D,20240228,000000,25.105,25.105,25.105,25.105,1,0
+RMIF.US,D,20240229,000000,25.17,25.17,25.1146,25.115,4986,0
+RMIF.US,D,20240301,000000,25.1681,25.1681,25.165,25.165,677,0
+RMIF.US,D,20240304,000000,25.1766,25.1766,25.175,25.175,174,0
+RMIF.US,D,20240305,000000,25.1455,25.155,25.1455,25.155,150,0
+RMIF.US,D,20240306,000000,25.1898,25.1907,25.1898,25.1907,175,0
+RMIF.US,D,20240307,000000,25.21,25.2167,25.1703,25.215,891,0
+RMIF.US,D,20240308,000000,25.2204,25.2204,25.2204,25.2204,1,0
+RMIF.US,D,20240311,000000,25.2209,25.2209,25.2209,25.2209,1,0
+RMIF.US,D,20240312,000000,25.24,25.24,25.24,25.24,1,0
+RMIF.US,D,20240313,000000,25.245,25.245,25.245,25.245,4,0
+RMIF.US,D,20240314,000000,25.205,25.21,25.205,25.21,611,0
+RMIF.US,D,20240315,000000,25.2499,25.2499,25.2069,25.2069,2229,0
+RMIF.US,D,20240318,000000,25.23,25.23,25.23,25.23,1,0
+RMIF.US,D,20240319,000000,25.3,25.3,25.265,25.265,402,0
+RMIF.US,D,20240320,000000,25.26,25.33,25.24,25.3014,3914,0
+RMIF.US,D,20240321,000000,25.1,25.29,25.1,25.29,410,0
+RMIF.US,D,20240322,000000,25.23,25.2305,25.19,25.2305,336,0
+RMIF.US,D,20240325,000000,25.23,25.23,25.23,25.23,453,0
+RMIF.US,D,20240326,000000,25.12,25.13,25.05,25.0866,3254,0
+RMIF.US,D,20240327,000000,25.16,25.16,25.16,25.16,38,0
+RMIF.US,D,20240328,000000,25.2,25.21,25.1301,25.17,4968,0
+RMIF.US,D,20240401,000000,25.1,25.1392,25.1,25.1392,188,0
+RMIF.US,D,20240402,000000,25.07,25.115,25.06,25.115,1021,0
+RMIF.US,D,20240403,000000,25.13,25.13,25.09,25.09,800,0
+RMIF.US,D,20240404,000000,25.0601,25.08,25.0601,25.08,165,0
+RMIF.US,D,20240405,000000,25.05,25.0926,25.05,25.0926,1325,0
+RMIF.US,D,20240408,000000,25.14,25.14,25.14,25.14,1,0
+RMIF.US,D,20240409,000000,25.19,25.19,25.11,25.1694,4752,0
+RMIF.US,D,20240410,000000,25.04,25.075,25.04,25.075,207,0
+RMIF.US,D,20240411,000000,25.06,25.06,25.06,25.06,2,0
+RMIF.US,D,20240412,000000,25,25.02,24.9902,25.02,8278,0
+RMIF.US,D,20240415,000000,24.9983,24.9983,24.9983,24.9983,1,0
+RMIF.US,D,20240416,000000,24.94,24.969,24.94,24.969,176,0
+RMIF.US,D,20240417,000000,25.01,25.02,24.98,24.98,4304,0
+RMIF.US,D,20240418,000000,25.0134,25.06,25.0134,25.02,14618,0
+RMIF.US,D,20240419,000000,25.0134,25.0134,25.0134,25.0134,170,0
+RMIF.US,D,20240422,000000,25.1199,25.1199,25.0535,25.08,8301,0
+RMIF.US,D,20240423,000000,25.1419,25.1419,25.1419,25.1419,1,0
+RMIF.US,D,20240424,000000,25.1,25.1,25.1,25.1,203,0
+RMIF.US,D,20240425,000000,25.1,25.1,25.05,25.0934,3655,0
+RMIF.US,D,20240426,000000,24.9938,24.9938,24.9938,24.9938,1,0
+RMIF.US,D,20240429,000000,24.29,24.99,24.29,24.99,10160,0
+RMIF.US,D,20240430,000000,25.04,25.0481,24.9645,24.9645,7511,0
+RMIF.US,D,20240501,000000,25,25.0108,24.99,25.0108,847,0
+RMIF.US,D,20240502,000000,25.0794,25.0794,25.075,25.075,169,0
+RMIF.US,D,20240503,000000,25.1371,25.2,25.1,25.1421,25229,0
+RMIF.US,D,20240506,000000,25.1765,25.1765,25.16,25.16,1000,0
+RMIF.US,D,20240507,000000,25.1546,25.1546,25.13,25.13,435,0
+RMIF.US,D,20240508,000000,25.15,25.15,25.15,25.15,20,0
+RMIF.US,D,20240509,000000,25.19,25.19,25.1607,25.1607,874,0
+RMIF.US,D,20240510,000000,25.09,25.13,25.09,25.11,3008,0
+RMIF.US,D,20240513,000000,25.14,25.14,25.14,25.14,121,0
+RMIF.US,D,20240514,000000,25.11,25.1368,25.08,25.135,9110,0
+RMIF.US,D,20240515,000000,25.2025,25.2025,25.2,25.2,241,0
+RMIF.US,D,20240516,000000,25.15,25.1814,25.15,25.1814,331,0
+RMIF.US,D,20240517,000000,25.18,25.18,25.18,25.18,36,0
+RMIF.US,D,20240520,000000,25.2,25.2,25.1403,25.1804,1008,0
+RMIF.US,D,20240521,000000,25.16,25.2389,25.15,25.19,1887,0
+RMIF.US,D,20240522,000000,25.1649,25.1649,25.1649,25.1649,10,0
+RMIF.US,D,20240523,000000,25.14,25.17,25.1,25.14,5212,0
+RMIF.US,D,20240524,000000,25.22,25.22,25.18,25.18,533,0
+RMIF.US,D,20240528,000000,25.2,25.21,25.2,25.21,3239,0
+RMIF.US,D,20240529,000000,25.125,25.1899,25.1143,25.14,5180,0
+RMIF.US,D,20240530,000000,24.999,25.0112,24.98,25.01,1706,0
+RMIF.US,D,20240531,000000,25.07,25.1,25.0551,25.0551,6913,0
+RMIF.US,D,20240603,000000,25.0401,25.11,25.0401,25.0855,491,0
+RMIF.US,D,20240604,000000,25.0967,25.12,25.085,25.085,5296,0
+RMIF.US,D,20240605,000000,25.09,25.1123,25.07,25.1123,2085,0
+RMIF.US,D,20240606,000000,25.1499,25.1499,25.115,25.115,959,0
+RMIF.US,D,20240607,000000,25.085,25.085,25.085,25.085,1,0
+RMIF.US,D,20240610,000000,25.07,25.13,25.05,25.06,6975,0
+RMIF.US,D,20240611,000000,25.0801,25.16,25.0801,25.125,4439,0
+RMIF.US,D,20240612,000000,25.21,25.21,25.1546,25.1546,535,0
+RMIF.US,D,20240613,000000,25.1372,25.1372,25.1311,25.1311,214,0
+RMIF.US,D,20240614,000000,25.0104,25.08,25.0104,25.0476,2049,0
+RMIF.US,D,20240617,000000,25.065,25.11,25.065,25.0847,2334,0
+RMIF.US,D,20240618,000000,25.114,25.114,25.1,25.1038,1040,0
+RMIF.US,D,20240620,000000,25.12,25.12,25.0884,25.0966,880,0
+RMIF.US,D,20240621,000000,25.095,25.095,25.095,25.095,8,0
+RMIF.US,D,20240624,000000,25.08,25.115,25.08,25.115,153,0
+RMIF.US,D,20240625,000000,25.08,25.1132,25.08,25.1119,3699,0
+RMIF.US,D,20240626,000000,25.1,25.1,25.1,25.1,62,0
+RMIF.US,D,20240627,000000,24.995,25.0299,24.995,25,741,0
+RMIF.US,D,20240628,000000,25.06,25.07,24.9605,24.9949,5519,0
+RMIF.US,D,20240701,000000,25.0292,25.04,25,25,5066,0
+RMIF.US,D,20240702,000000,25.0001,25.03,25.0001,25.03,380,0
+RMIF.US,D,20240703,000000,25.03,25.0619,25.03,25.0619,351,0
+RMIF.US,D,20240705,000000,25.105,25.105,25.105,25.105,86,0
+RMIF.US,D,20240708,000000,25.105,25.14,25.105,25.1149,1740,0
+RMIF.US,D,20240709,000000,25.1399,25.1399,25.08,25.11,609,0
+RMIF.US,D,20240710,000000,25.16,25.19,25.145,25.145,4326,0
+RMIF.US,D,20240711,000000,25.158,25.17,25.1311,25.17,4379,0
+RMIF.US,D,20240712,000000,25.17,25.1701,25.17,25.17,319,0
+RMIF.US,D,20240715,000000,25.22,25.2391,25.21,25.21,29226,0
+RMIF.US,D,20240716,000000,25.2446,25.2446,25.235,25.235,217,0
+RMIF.US,D,20240717,000000,25.26,25.27,25.2599,25.27,691,0
+RMIF.US,D,20240718,000000,25.2581,25.2581,25.19,25.23,3255,0
+RMIF.US,D,20240719,000000,25.2201,25.2201,25.2201,25.2201,42,0
+RMIF.US,D,20240722,000000,25.2778,25.299,25.2778,25.28,1278,0
+RMIF.US,D,20240723,000000,25.27,25.29,25.24,25.26,63622,0
+RMIF.US,D,20240724,000000,25.21,25.21,25.18,25.18,3429,0
+RMIF.US,D,20240725,000000,25.2375,25.2375,25.2121,25.2121,456,0
+RMIF.US,D,20240726,000000,25.1917,25.2252,25.1917,25.2252,403,0
+RMIF.US,D,20240729,000000,25.19,25.2261,25.19,25.2261,3171,0
+RMIF.US,D,20240730,000000,25.03,25.09,25.03,25.065,896,0
+RMIF.US,D,20240731,000000,25.14,25.15,25.1093,25.1093,7704,0
+RMIF.US,D,20240801,000000,25.07,25.07,25.07,25.07,82,0
+RMIF.US,D,20240802,000000,25.07,25.07,24.9928,24.9928,2651,0
+RMIF.US,D,20240805,000000,24.66,24.7937,24.66,24.7884,921,0
+RMIF.US,D,20240806,000000,24.9201,24.9233,24.9201,24.9233,180,0
+RMIF.US,D,20240807,000000,25.02,25.02,24.95,24.9726,1293,0
+RMIF.US,D,20240808,000000,25.045,25.045,25.0405,25.0405,325,0
+RMIF.US,D,20240809,000000,25.0352,25.0352,25.0352,25.0352,85,0
+RMIF.US,D,20240812,000000,25.0451,25.0461,25.0394,25.0461,537,0
+RMIF.US,D,20240813,000000,25.04,25.0856,25.04,25.0856,510,0
+RMIF.US,D,20240814,000000,25.09,25.115,25.09,25.115,1038,0
+RMIF.US,D,20240815,000000,25.155,25.155,25.155,25.155,150,0
+RMIF.US,D,20240816,000000,25.1613,25.1827,25.1613,25.1827,835,0
+RMIF.US,D,20240819,000000,25.2,25.21,25.2,25.21,1406,0
+RMIF.US,D,20240820,000000,25.25,25.26,25.22,25.22,1715,0
+RMIF.US,D,20240821,000000,25.2422,25.245,25.22,25.245,985,0
+RMIF.US,D,20240822,000000,25.2002,25.235,25.2002,25.235,684,0
+RMIF.US,D,20240823,000000,25.3,25.3012,25.2951,25.2951,2930,0
+RMIF.US,D,20240826,000000,25.2864,25.32,25.26,25.29,863,0
+RMIF.US,D,20240827,000000,25.29,25.3199,25.26,25.2996,1344,0
+RMIF.US,D,20240828,000000,25.325,25.325,25.325,25.325,109,0
+RMIF.US,D,20240829,000000,25.2,25.2,25.1857,25.1857,1011,0
+RMIF.US,D,20240830,000000,25.23,25.24,25.2023,25.2023,6789,0
+RMIF.US,D,20240903,000000,25.185,25.22,25.155,25.155,2203,0
+RMIF.US,D,20240904,000000,25.2,25.22,25.1878,25.1878,2258,0
+RMIF.US,D,20240905,000000,25.205,25.28,25.19,25.2383,5733,0
+RMIF.US,D,20240906,000000,25.2,25.2,25.2,25.2,85,0
+RMIF.US,D,20240909,000000,25.255,25.255,25.255,25.255,106,0
+RMIF.US,D,20240910,000000,25.27,25.3,25.2454,25.2454,2172,0
+RMIF.US,D,20240911,000000,25.255,25.26,25.255,25.26,711,0
+RMIF.US,D,20240912,000000,25.295,25.295,25.295,25.295,1,0
+RMIF.US,D,20240913,000000,25.3082,25.3082,25.3082,25.3082,138,0
+RMIF.US,D,20240916,000000,25.36,25.38,25.31,25.38,2150,0
+RMIF.US,D,20240917,000000,25.31,25.35,25.31,25.35,222,0
+RMIF.US,D,20240918,000000,25.355,25.355,25.355,25.355,1,0
+RMIF.US,D,20240919,000000,25.4397,25.44,25.405,25.405,3412,0
+RMIF.US,D,20240920,000000,25.439,25.439,25.37,25.4061,4849,0
+RMIF.US,D,20240923,000000,25.4,25.4,25.395,25.395,859,0
+RMIF.US,D,20240924,000000,25.36,25.385,25.28,25.385,22350,0
+RMIF.US,D,20240925,000000,25.38,25.38,25.375,25.375,643,0
+RMIF.US,D,20240926,000000,25.3608,25.3874,25.3608,25.3874,227,0
+RMIF.US,D,20240927,000000,25.2703,25.29,25.2703,25.29,1058,0
+RMIF.US,D,20240930,000000,25.34,25.36,25.305,25.313,6504,0
+RMIF.US,D,20241001,000000,25.34,25.34,25.28,25.3095,4669,0
+RMIF.US,D,20241002,000000,25.31,25.31,25.31,25.31,43,0
+RMIF.US,D,20241003,000000,25.33,25.33,25.26,25.295,545,0
+RMIF.US,D,20241004,000000,25.34,25.34,25.27,25.3199,6313,0
+RMIF.US,D,20241007,000000,25.2601,25.2948,25.2601,25.2948,444,0
+RMIF.US,D,20241008,000000,25.305,25.305,25.305,25.305,3,0
+RMIF.US,D,20241009,000000,25.325,25.33,25.325,25.33,291,0
+RMIF.US,D,20241010,000000,25.29,25.33,25.29,25.33,1840,0
+RMIF.US,D,20241011,000000,25.32,25.365,25.32,25.365,2353,0
+RMIF.US,D,20241014,000000,25.3777,25.385,25.3767,25.385,1596,0
+RMIF.US,D,20241015,000000,25.41,25.42,25.3879,25.3879,806,0
+RMIF.US,D,20241016,000000,25.36,25.46,25.36,25.408,3499,0
+RMIF.US,D,20241017,000000,25.3858,25.39,25.3858,25.39,379,0
+RMIF.US,D,20241018,000000,25.4,25.42,25.4,25.42,284,0
+RMIF.US,D,20241021,000000,25.39,25.44,25.36,25.395,2884,0
+RMIF.US,D,20241022,000000,25.35,25.385,25.35,25.385,387,0
+RMIF.US,D,20241023,000000,25.4,25.41,25.3212,25.355,2465,0
+RMIF.US,D,20241024,000000,25.3772,25.38,25.3772,25.38,256,0
+RMIF.US,D,20241025,000000,25.361,25.3783,25.361,25.3783,915,0
+RMIF.US,D,20241028,000000,25.44,25.44,25.4093,25.4093,1131,0
+RMIF.US,D,20241029,000000,25.42,25.42,25.35,25.395,13229,0
+RMIF.US,D,20241030,000000,25.19,25.2232,25.19,25.2232,691,0
+RMIF.US,D,20241031,000000,25.23,25.25,25.16,25.1843,10157,0
+RMIF.US,D,20241101,000000,25.17,25.17,25.15,25.16,4712,0
+RMIF.US,D,20241104,000000,25.25,25.27,25.215,25.215,5744,0
+RMIF.US,D,20241105,000000,25.235,25.26,25.235,25.2511,1694,0
+RMIF.US,D,20241106,000000,25.2718,25.31,25.2718,25.31,1058,0
+RMIF.US,D,20241107,000000,25.4,25.42,25.3811,25.3811,3429,0
+RMIF.US,D,20241108,000000,25.43,25.4357,25.3801,25.418,1869,0
+RMIF.US,D,20241111,000000,25.45,25.45,25.42,25.42,412,0
+RMIF.US,D,20241112,000000,25.3751,25.3751,25.368,25.368,100,0
+RMIF.US,D,20241113,000000,25.35,25.3817,25.35,25.37,647,0
+RMIF.US,D,20241114,000000,25.41,25.41,25.355,25.355,1359,0
+RMIF.US,D,20241115,000000,25.31,25.37,25.31,25.345,442,0
+RMIF.US,D,20241118,000000,25.36,25.39,25.36,25.39,397,0
+RMIF.US,D,20241119,000000,25.42,25.42,25.3704,25.395,884,0
+RMIF.US,D,20241120,000000,25.4009,25.4009,25.36,25.4,2767,0
+RMIF.US,D,20241121,000000,25.45,25.46,25.4157,25.4157,2444,0
+RMIF.US,D,20241122,000000,25.45,25.45,25.4131,25.415,2759,0
+RMIF.US,D,20241125,000000,25.445,25.445,25.41,25.445,3890,0
+RMIF.US,D,20241126,000000,25.425,25.425,25.3813,25.4161,1695,0
+RMIF.US,D,20241127,000000,25.33,25.33,25.26,25.3002,7354,0
+RMIF.US,D,20241129,000000,25.37,25.39,25.3299,25.36,10454,0
+RMIF.US,D,20241202,000000,25.32,25.39,25.32,25.3652,5306,0
+RMIF.US,D,20241203,000000,25.3201,25.355,25.3201,25.355,2778,0
+RMIF.US,D,20241204,000000,25.37,25.4299,25.37,25.372,5523,0
+RMIF.US,D,20241205,000000,25.37,25.4,25.35,25.375,2049,0
+RMIF.US,D,20241206,000000,25.37,25.395,25.37,25.395,533,0
+RMIF.US,D,20241209,000000,25.37,25.42,25.36,25.395,26170,0
+RMIF.US,D,20241210,000000,25.4026,25.43,25.36,25.395,11036,0
+RMIF.US,D,20241212,000000,25.41,25.41,25.34,25.39,10720,0
+RMIF.US,D,20241216,000000,25.36,25.395,25.35,25.395,8600,0
+RMIF.US,D,20241217,000000,25.3672,25.375,25.35,25.375,2442,0
+RMIF.US,D,20241218,000000,25.42,25.42,25.2548,25.2548,1684,0
+RMIF.US,D,20241219,000000,25.2589,25.2589,25.2201,25.245,343,0
+RMIF.US,D,20241223,000000,25.3207,25.33,25.3113,25.3166,42936,0
+RMIF.US,D,20241224,000000,25.27,25.35,25.27,25.3272,5459,0
+RMIF.US,D,20241226,000000,25.32,25.365,25.32,25.365,622,0
+RMIF.US,D,20241227,000000,25.31,25.34,25.31,25.34,842,0
+RMIF.US,D,20241230,000000,25.3206,25.3399,25.3,25.3399,10973,0
+RMIF.US,D,20241231,000000,25.1226,25.1383,25.1226,25.1383,552,0
+RMIF.US,D,20250102,000000,25.2,25.21,25.13,25.155,12271,0
+RMIF.US,D,20250103,000000,25.22,25.24,25.17,25.2075,3716,0
+RMIF.US,D,20250106,000000,25.269,25.27,25.2,25.23,3385,0
+RMIF.US,D,20250108,000000,25.1829,25.25,25.16,25.2,17213,0
+RMIF.US,D,20250110,000000,25.16,25.21,25.14,25.165,5436,0
+RMIF.US,D,20250113,000000,25.1396,25.17,25.12,25.1552,13617,0
+RMIF.US,D,20250114,000000,25.1401,25.2,25.13,25.152,6279,0
+RMIF.US,D,20250115,000000,25.23,25.2472,25.21,25.2472,2903,0
+RMIF.US,D,20250117,000000,25.26,25.295,25.26,25.295,4466,0
+RMIF.US,D,20250121,000000,25.312,25.33,25.3,25.33,7723,0
+RMIF.US,D,20250122,000000,25.324,25.324,25.3205,25.3205,308,0
+RMIF.US,D,20250123,000000,25.3238,25.3481,25.3,25.33,7550,0
+RMIF.US,D,20250127,000000,25.358,25.358,25.32,25.3467,2092,0
+RMIF.US,D,20250128,000000,25.32,25.36,25.21,25.3402,831,0
+RMIF.US,D,20250129,000000,25.34,25.34,25.31,25.3351,3802,0
+RMIF.US,D,20250130,000000,25.29,25.3356,25.29,25.3116,2350,0
+RMIF.US,D,20250131,000000,25.34,25.35,25.2901,25.2901,4139,0
+RMIF.US,D,20250203,000000,25.23,25.28,25.23,25.2602,763,0
+RMIF.US,D,20250204,000000,25.26,25.2924,25.26,25.29,842,0
+RMIF.US,D,20250205,000000,25.28,25.323,25.28,25.3196,292,0
+RMIF.US,D,20250206,000000,25.36,25.36,25.3,25.3041,825,0
+RMIF.US,D,20250207,000000,25.275,25.275,25.25,25.25,538,0
+RMIF.US,D,20250210,000000,25.27,25.27,25.27,25.27,253,0
+RMIF.US,D,20250211,000000,25.296,25.296,25.29,25.29,223,0
+RMIF.US,D,20250213,000000,25.3052,25.31,25.3052,25.31,255,0
+RMIF.US,D,20250214,000000,25.37,25.37,25.31,25.34,4091,0
+RMIF.US,D,20250219,000000,25.33,25.335,25.33,25.335,804,0
+RMIF.US,D,20250221,000000,25.38,25.38,25.28,25.31,2765,0
+RMIF.US,D,20250224,000000,25.3257,25.3257,25.3184,25.3184,1391,0
+RMIF.US,D,20250225,000000,25.3,25.33,25.3,25.33,2409,0
+RMIF.US,D,20250228,000000,25.2238,25.24,25.215,25.221,6900,0
+RMIF.US,D,20250303,000000,25.23,25.23,25.19,25.19,5786,0
+RMIF.US,D,20250304,000000,25.155,25.155,25.1379,25.1379,1005,0
+RMIF.US,D,20250305,000000,25.18,25.192,25.1799,25.192,410,0
+RMIF.US,D,20250306,000000,25.17,25.17,25.1399,25.1399,1377,0
+RMIF.US,D,20250307,000000,25.154,25.1602,25.154,25.1602,1065,0
+RMIF.US,D,20250310,000000,25.14,25.14,25.0801,25.13,4542,0
+RMIF.US,D,20250312,000000,25.05,25.089,25.02,25.02,6592,0
+RMIF.US,D,20250313,000000,24.96,24.9601,24.94,24.94,5114,0
+RMIF.US,D,20250318,000000,25.06,25.06,25.0134,25.0134,3585,0
+RMIF.US,D,20250319,000000,25.07,25.07,25.05,25.05,285,0
+RMIF.US,D,20250321,000000,25.0721,25.0721,25.05,25.065,2147,0
+RMIF.US,D,20250324,000000,25.1146,25.1298,25.1146,25.1298,2216,0
+RMIF.US,D,20250325,000000,25.1684,25.1684,25.13,25.13,1944,0
+RMIF.US,D,20250326,000000,25.118,25.118,25.09,25.09,3292,0
+RMIF.US,D,20250327,000000,25.1,25.1,25.0796,25.0796,1265,0
+RMIF.US,D,20250328,000000,24.91,24.9248,24.91,24.9248,251,0
+RMIF.US,D,20250331,000000,24.91,24.9113,24.88,24.9113,5773,0
+RMIF.US,D,20250401,000000,24.92,24.96,24.86,24.93,13916,0
+RMIF.US,D,20250402,000000,24.91,24.935,24.91,24.935,346,0
+RMIF.US,D,20250403,000000,24.72,24.74,24.71,24.71,472,0
+RMIF.US,D,20250404,000000,24.4,24.4,24.32,24.3702,18802,0
+RMIF.US,D,20250407,000000,23.57,24.42,23.57,24.39,2799,0
+RMIF.US,D,20250408,000000,24.5,24.5,24.4418,24.4634,2849,0
+RMIF.US,D,20250409,000000,24.48,24.6193,24.48,24.6193,729,0
+RMIF.US,D,20250410,000000,24.555,24.57,24.535,24.535,1253,0
+RMIF.US,D,20250411,000000,24.51,24.5619,24.51,24.5619,715,0
+RMIF.US,D,20250414,000000,24.5501,24.63,24.5501,24.597,1616,0
+RMIF.US,D,20250415,000000,24.65,24.65,24.59,24.59,2509,0
+RMIF.US,D,20250416,000000,24.57,24.64,24.57,24.595,2718,0
+RMIF.US,D,20250417,000000,24.61,24.62,24.61,24.62,2351,0
+RMIF.US,D,20250421,000000,24.6278,24.66,24.61,24.6305,2384,0
+RMIF.US,D,20250422,000000,24.66,24.67,24.64,24.64,1091,0
+RMIF.US,D,20250423,000000,24.66,24.6611,24.66,24.6611,731,0
+RMIF.US,D,20250424,000000,24.6865,24.715,24.6865,24.715,1004,0
+RMIF.US,D,20250425,000000,24.7368,24.7368,24.7,24.725,423,0
+RMIF.US,D,20250428,000000,24.7285,24.77,24.7285,24.735,732,0
+RMIF.US,D,20250429,000000,24.5689,24.57,24.55,24.57,1851,0
+RMIF.US,D,20250430,000000,24.59,24.61,24.57,24.575,8207,0
+RMIF.US,D,20250501,000000,24.62,24.62,24.5748,24.5748,1481,0
+RMIF.US,D,20250505,000000,24.61,24.6399,24.61,24.61,2272,0
+RMIF.US,D,20250507,000000,24.58,24.65,24.58,24.6183,2044,0
+RMIF.US,D,20250508,000000,24.63,24.63,24.6,24.6295,1996,0
+RMIF.US,D,20250509,000000,24.62,24.67,24.62,24.64,4512,0
+RMIF.US,D,20250512,000000,24.7162,24.7324,24.7162,24.731,788,0
+RMIF.US,D,20250513,000000,24.72,24.75,24.72,24.75,310,0
+RMIF.US,D,20250515,000000,24.77,24.77,24.72,24.7504,812,0
+RMIF.US,D,20250516,000000,24.76,24.79,24.74,24.765,3317,0
+RMIF.US,D,20250519,000000,24.75,24.8,24.73,24.8,1029,0
+RMIF.US,D,20250520,000000,24.79,24.79,24.73,24.76,7589,0
+RMIF.US,D,20250521,000000,24.7175,24.76,24.705,24.705,5000,0
+RMIF.US,D,20250527,000000,24.7504,24.8,24.75,24.775,3911,0
+RMIF.US,D,20250528,000000,24.75,24.8,24.75,24.78,5557,0
+RMIF.US,D,20250530,000000,24.738,24.738,24.735,24.735,3587,0
+RMIF.US,D,20250602,000000,24.76,24.76,24.73,24.73,1042,0
+RMIF.US,D,20250603,000000,24.739,24.74,24.739,24.74,321,0
+RMIF.US,D,20250604,000000,24.7799,24.78,24.72,24.75,1593,0
+RMIF.US,D,20250605,000000,24.77,24.77,24.73,24.73,693,0
+RMIF.US,D,20250606,000000,24.75,24.765,24.75,24.765,442,0
+RMIF.US,D,20250609,000000,24.7316,24.79,24.73,24.745,5736,0
+RMIF.US,D,20250610,000000,24.74,24.8,24.74,24.8,7807,0
+RMIF.US,D,20250611,000000,24.75,24.775,24.52,24.775,1995,0
+RMIF.US,D,20250612,000000,24.7825,24.7825,24.7751,24.7751,621,0
+RMIF.US,D,20250613,000000,24.78,24.78,24.73,24.75,783,0
+RMIF.US,D,20250617,000000,24.74,24.8,24.74,24.7721,850,0
+RMIF.US,D,20250618,000000,24.76,24.785,24.76,24.785,4232,0
+RMIF.US,D,20250620,000000,24.78,24.78,24.77,24.775,1098,0
+RMIF.US,D,20250623,000000,24.849,24.849,24.81,24.84,3923,0
+RMIF.US,D,20250624,000000,24.85,24.8801,24.85,24.8801,302,0
+RMIF.US,D,20250625,000000,24.889,24.889,24.87,24.885,4004,0
+RMIF.US,D,20250626,000000,24.88,24.923,24.88,24.923,109,0
+RMIF.US,D,20250627,000000,24.8401,24.855,24.8401,24.855,239,0
+RMIF.US,D,20250630,000000,24.9199,24.9199,24.9084,24.9084,4202,0
+RMIF.US,D,20250701,000000,24.9059,24.9059,24.9,24.9,329,0
+RMIF.US,D,20250702,000000,24.92,24.93,24.9,24.93,3565,0
+RMIF.US,D,20250703,000000,24.91,24.95,24.91,24.95,288,0
+RMIF.US,D,20250708,000000,24.87,24.885,24.85,24.885,2194,0
+RMIF.US,D,20250710,000000,24.91,24.9312,24.9,24.93,7390,0
+RMIF.US,D,20250711,000000,24.915,24.915,24.915,24.915,136,0
+RMIF.US,D,20250714,000000,24.9098,24.9312,24.9098,24.93,21839,0
+RMIF.US,D,20250716,000000,24.87,24.9224,24.87,24.92,1361,0
+RMIF.US,D,20250717,000000,24.95,24.95,24.935,24.935,7449,0
+RMIF.US,D,20250718,000000,24.93,24.99,24.93,24.9644,4587,0
+RMIF.US,D,20250721,000000,24.96,25.02,24.96,24.98,1219,0
+RMIF.US,D,20250722,000000,24.96,25.0067,24.96,25.0067,417,0
+RMIF.US,D,20250723,000000,24.97,25.01,24.97,25.01,13211,0
+RMIF.US,D,20250724,000000,24.98,25.01,24.98,25,649,0
+RMIF.US,D,20250725,000000,24.99,25.0057,24.99,25.0057,1104,0
+RMIF.US,D,20250728,000000,24.98,25.03,24.98,25.0046,1238,0
+RMIF.US,D,20250729,000000,24.99,25.005,24.99,25.005,173,0
+RMIF.US,D,20250730,000000,24.8467,24.85,24.825,24.825,330,0
+RMIF.US,D,20250731,000000,24.87,24.87,24.81,24.8422,10650,0
+RMIF.US,D,20250804,000000,24.9,24.9,24.61,24.875,1357,0
+RMIF.US,D,20250805,000000,24.85,24.91,24.85,24.88,5438,0
+RMIF.US,D,20250806,000000,24.9025,24.9025,24.64,24.895,1804,0
+RMIF.US,D,20250807,000000,24.86,24.92,24.86,24.89,12351,0
+RMIF.US,D,20250808,000000,24.9234,24.9234,24.9,24.9,600,0
+RMIF.US,D,20250812,000000,24.9024,24.95,24.8976,24.9236,7608,0
+RMIF.US,D,20250813,000000,24.94,24.97,24.93,24.97,5623,0
+RMIF.US,D,20250814,000000,24.97,24.98,24.94,24.94,4241,0
+RMIF.US,D,20250818,000000,24.9643,24.9643,24.935,24.935,691,0
+RMIF.US,D,20250820,000000,24.89,24.925,24.89,24.925,2722,0
+RMIF.US,D,20250821,000000,24.7,24.9,24.7,24.9,883,0
+RMIF.US,D,20250825,000000,24.99,25.04,24.98,25.0145,3120,0
+RMIF.US,D,20250826,000000,25,25.07,25,25.07,1847,0
+RMIF.US,D,20250827,000000,25.02,25.09,25.02,25.065,6158,0
+RMIF.US,D,20250828,000000,24.99,24.99,24.93,24.965,1013,0
+RMIF.US,D,20250829,000000,24.99,24.99,24.9475,24.96,6183,0
+RMIF.US,D,20250902,000000,24.9,24.93,24.9,24.9172,681,0
+RMIF.US,D,20250903,000000,24.97,24.99,24.94,24.98,17770,0
+RMIF.US,D,20250904,000000,25.02,25.05,24.995,25.05,4285,0
+RMIF.US,D,20250905,000000,25.025,25.05,25,25.03,6076,0
+RMIF.US,D,20250908,000000,25.0373,25.08,25.031,25.06,3373,0
+RMIF.US,D,20250909,000000,25.03,25.04,25.02,25.02,3799,0
+RMIF.US,D,20250910,000000,25,25.025,25,25.025,1413,0
+RMIF.US,D,20250911,000000,25.0636,25.075,25.0505,25.075,7560,0
+RMIF.US,D,20250916,000000,25.14,25.14,25.1083,25.1083,936,0
+RMIF.US,D,20250917,000000,25.06,25.0822,25.05,25.0822,2866,0
+RMIF.US,D,20250918,000000,25.1372,25.1372,25.1,25.13,7004,0
+RMIF.US,D,20250922,000000,25.1318,25.145,25.1,25.145,3111,0
+RMIF.US,D,20250923,000000,25.12,25.14,25.12,25.13,7131,0
+RMIF.US,D,20250924,000000,25.11,25.1318,25.08,25.09,8274,0
+RMIF.US,D,20250925,000000,25.05,25.07,25.05,25.06,338,0
+RMIF.US,D,20250926,000000,25.05,25.09,25.05,25.09,2093,0
+RMIF.US,D,20250929,000000,25.0194,25.0194,25,25,1357,0
+RMIF.US,D,20250930,000000,25.02,25.02,24.96,24.99,5559,0
+RMIF.US,D,20251001,000000,25.03,25.03,25.02,25.0223,2435,0
+RMIF.US,D,20251002,000000,25.04,25.04,25,25.01,6244,0
+RMIF.US,D,20251003,000000,25.03,25.03,24.98,25.005,4083,0
+RMIF.US,D,20251006,000000,24.98,25.03,24.98,25.0018,2400,0
+RMIF.US,D,20251007,000000,25.02,25.03,24.96,24.9823,4544,0
+RMIF.US,D,20251008,000000,25.02,25.02,24.9589,24.9589,1599,0
+RMIF.US,D,20251009,000000,24.9175,24.98,24.8991,24.8991,5750,0
+RMIF.US,D,20251010,000000,24.77,24.7751,24.77,24.7751,836,0
+RMIF.US,D,20251013,000000,24.8736,24.88,24.87,24.88,1345,0
+RMIF.US,D,20251014,000000,24.86,24.8893,24.86,24.8893,902,0
+RMIF.US,D,20251015,000000,24.9201,24.9506,24.9201,24.9506,225,0
+RMIF.US,D,20251016,000000,24.92,24.92,24.87,24.8901,2537,0
+RMIF.US,D,20251017,000000,24.91,24.97,24.91,24.9433,864,0
+RMIF.US,D,20251021,000000,24.98,24.98,24.94,24.97,95152,0
+RMIF.US,D,20251023,000000,24.9614,25,24.95,25,9177,0
+RMIF.US,D,20251027,000000,25.07,25.109,25.07,25.0953,4387,0
+RMIF.US,D,20251028,000000,25.06,25.09,25.06,25.09,2847,0
+RMIF.US,D,20251031,000000,24.9211,24.95,24.86,24.9199,10451,0
+RMIF.US,D,20251103,000000,24.8201,24.8449,24.82,24.8367,2548,0
+RMIF.US,D,20251104,000000,24.835,24.835,24.8278,24.8278,289,0
+RMIF.US,D,20251105,000000,24.83,24.85,24.82,24.85,1469,0
+RMIF.US,D,20251106,000000,24.83,24.86,24.83,24.86,631,0
+RMIF.US,D,20251107,000000,24.82,24.87,24.82,24.83,19149,0
+RMIF.US,D,20251110,000000,24.94,24.94,24.9006,24.93,719,0
+RMIF.US,D,20251111,000000,24.963,24.963,24.9587,24.9587,203,0
+RMIF.US,D,20251113,000000,24.83,24.8597,24.83,24.85,998,0
+RMIF.US,D,20251117,000000,24.87,24.87,24.78,24.8157,2088,0
+RMIF.US,D,20251119,000000,24.8374,24.8374,24.8,24.8274,2853,0
+RMIF.US,D,20251120,000000,24.87,24.87,24.63,24.8181,1318,0
+RMIF.US,D,20251121,000000,24.82,24.89,24.82,24.8664,2230,0
+RMIF.US,D,20251124,000000,24.87,24.9225,24.87,24.92,9624,0
+RMIF.US,D,20251125,000000,24.91,24.9979,24.91,24.9979,825,0
+RMIF.US,D,20251126,000000,24.84,24.89,24.84,24.89,124,0
+RMIF.US,D,20251128,000000,24.93,24.94,24.87,24.9028,5639,0
+RMIF.US,D,20251201,000000,24.85,24.8888,24.85,24.8748,2286,0
+RMIF.US,D,20251202,000000,24.91,24.91,24.9,24.9,571,0
+RMIF.US,D,20251203,000000,24.94,24.94,24.93,24.93,277,0
+RMIF.US,D,20251205,000000,24.9406,24.97,24.937,24.94,4245,0
+RMIF.US,D,20251208,000000,24.935,24.935,24.8708,24.91,3347,0
+RMIF.US,D,20251209,000000,24.89,24.93,24.87,24.87,5873,0
+RMIF.US,D,20251211,000000,24.92,24.95,24.92,24.95,335,0
+RMIF.US,D,20251212,000000,24.9158,24.9158,24.915,24.915,3567,0
+RMIF.US,D,20251215,000000,24.91,24.9399,24.91,24.93,7623,0
+RMIF.US,D,20251216,000000,24.89,24.9332,24.89,24.9332,811,0
+RMIF.US,D,20251217,000000,24.9016,24.92,24.9016,24.905,2859,0
+RMIF.US,D,20251218,000000,24.91,24.97,24.91,24.9445,4183,0
+RMIF.US,D,20251219,000000,24.93,24.99,24.92,24.95,9045,0
+RMIF.US,D,20251222,000000,24.93,24.99,24.93,24.97,1013,0
+RMIF.US,D,20251223,000000,24.94,24.9899,24.94,24.9801,2420,0
+RMIF.US,D,20251224,000000,24.9984,25.015,24.98,25.015,982,0
+RMIF.US,D,20251226,000000,24.99,25.01,24.99,25.01,191,0
+RMIF.US,D,20251229,000000,24.97,25.0241,24.97,24.99,5806,0
+RMIF.US,D,20251230,000000,24.81,24.84,24.8048,24.8048,10647,0
+RMIF.US,D,20251231,000000,24.83,24.84,24.79,24.79,9093,0
+RMIF.US,D,20260102,000000,24.83,24.83,24.76,24.8,35269,0
+RMIF.US,D,20260105,000000,24.8575,24.8575,24.83,24.8503,1044,0
+RMIF.US,D,20260106,000000,24.83,24.8449,24.82,24.84,1694,0
+RMIF.US,D,20260107,000000,24.85,24.85,24.83,24.845,555,0
+RMIF.US,D,20260108,000000,24.83,24.8643,24.83,24.8643,489,0
+RMIF.US,D,20260109,000000,24.86,24.89,24.86,24.8761,2122,0
+RMIF.US,D,20260112,000000,24.85,24.9,24.71,24.8665,1545,0
+RMIF.US,D,20260113,000000,24.88,24.9,24.87,24.8801,3312,0
+RMIF.US,D,20260115,000000,24.885,24.885,24.87,24.885,1929,0
+RMIF.US,D,20260116,000000,24.881,24.895,24.881,24.895,9270,0
+RMIF.US,D,20260120,000000,24.83,24.85,24.83,24.845,28966,0
+RMIF.US,D,20260121,000000,24.8898,24.89,24.87,24.88,8269,0
+RMIF.US,D,20260122,000000,24.89,24.9047,24.88,24.9047,47268,0
+RMIF.US,D,20260126,000000,24.88,24.88,24.87,24.8755,1928,0
+RMIF.US,D,20260127,000000,24.861,24.8808,24.86,24.875,2758,0
+RMIF.US,D,20260128,000000,24.85,24.85,24.845,24.845,487,0
+RMIF.US,D,20260129,000000,24.8,24.8149,24.8,24.8149,1851,0
+RMIF.US,D,20260130,000000,24.76,24.8,24.76,24.8,156,0
+RMIF.US,D,20260202,000000,24.83,24.845,24.81,24.845,5962,0
+RMIF.US,D,20260203,000000,24.81,24.81,24.7904,24.8007,791,0
+RMIF.US,D,20260204,000000,24.75,24.7649,24.75,24.7649,1502,0
+RMIF.US,D,20260205,000000,24.79,24.79,24.775,24.775,2745,0
+RMIF.US,D,20260209,000000,24.845,24.845,24.845,24.845,3896,0
+RMIF.US,D,20260210,000000,24.84,24.86,24.835,24.835,2298,0
+RMIF.US,D,20260211,000000,24.81,24.832,24.81,24.832,4950,0
+RMIF.US,D,20260212,000000,24.8,24.8156,24.8,24.8156,608,0
+RMIF.US,D,20260217,000000,24.815,24.82,24.815,24.82,3594,0
diff --git a/daily/us/nyse etfs/1/rsee.us.txt b/daily/us/nyse etfs/1/rsee.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06436e8aa622edece1c42c58405132759886575e
--- /dev/null
+++ b/daily/us/nyse etfs/1/rsee.us.txt	
@@ -0,0 +1,1018 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RSEE.US,D,20220124,000000,24.9764,24.9764,24.9764,24.9764,86,0
+RSEE.US,D,20220125,000000,24.58,24.58,24.5038,24.5038,18772,0
+RSEE.US,D,20220126,000000,24.47,24.47,24.2357,24.2357,500,0
+RSEE.US,D,20220127,000000,24.0097,24.0097,24.0097,24.0097,40,0
+RSEE.US,D,20220128,000000,23.93,24.12,23.8,24.12,25703,0
+RSEE.US,D,20220131,000000,24.59,24.682,24.59,24.682,25100,0
+RSEE.US,D,20220201,000000,25.11,25.1697,25.11,25.1697,100,0
+RSEE.US,D,20220202,000000,25.3663,25.3663,25.3663,25.3663,40,0
+RSEE.US,D,20220203,000000,25.2,25.22,25.1489,25.1489,16900,0
+RSEE.US,D,20220204,000000,24.9772,24.99,24.937,24.937,17200,0
+RSEE.US,D,20220207,000000,24.98,24.98,24.8552,24.8552,600,0
+RSEE.US,D,20220208,000000,24.9917,24.9917,24.9917,24.9917,40,0
+RSEE.US,D,20220209,000000,25.1385,25.1913,25.1385,25.1913,315,0
+RSEE.US,D,20220210,000000,24.9497,24.9497,24.9497,24.9497,40,0
+RSEE.US,D,20220211,000000,24.9,24.9001,24.9,24.9001,289190,0
+RSEE.US,D,20220214,000000,24.898,24.898,24.898,24.898,40,0
+RSEE.US,D,20220215,000000,24.93,24.93,24.8813,24.8813,1100,0
+RSEE.US,D,20220216,000000,24.85,24.8761,24.82,24.8761,1001,0
+RSEE.US,D,20220217,000000,24.67,24.8934,24.67,24.8934,150,0
+RSEE.US,D,20220218,000000,24.9,24.9,24.6437,24.6437,822,0
+RSEE.US,D,20220222,000000,24.4233,24.4233,24.4233,24.4233,40,0
+RSEE.US,D,20220223,000000,24.23,24.23,23.7656,23.7656,174,0
+RSEE.US,D,20220224,000000,24.0741,24.0741,24.0741,24.0741,40,0
+RSEE.US,D,20220225,000000,24.4752,24.4752,24.4752,24.4752,40,0
+RSEE.US,D,20220228,000000,24.5982,24.5982,24.5982,24.5982,40,0
+RSEE.US,D,20220301,000000,24.74,24.75,24.64,24.6916,33910,0
+RSEE.US,D,20220302,000000,24.8554,24.8554,24.8554,24.8554,40,0
+RSEE.US,D,20220303,000000,24.6731,24.6731,24.6731,24.6731,40,0
+RSEE.US,D,20220304,000000,24.4322,24.4322,24.4322,24.4322,40,0
+RSEE.US,D,20220307,000000,24.2625,24.2625,24.2625,24.2625,1,0
+RSEE.US,D,20220308,000000,24.3952,24.3952,24.3952,24.3952,40,0
+RSEE.US,D,20220309,000000,25.2395,25.2395,25.2395,25.2395,40,0
+RSEE.US,D,20220310,000000,25.1112,25.1112,25.1112,25.1112,2,0
+RSEE.US,D,20220311,000000,24.6852,24.6852,24.6852,24.6852,1,0
+RSEE.US,D,20220314,000000,24.4312,24.4312,24.4312,24.4312,40,0
+RSEE.US,D,20220315,000000,24.8729,24.8729,24.8729,24.8729,40,0
+RSEE.US,D,20220316,000000,24.55,24.82,24.415,24.6227,1696,0
+RSEE.US,D,20220317,000000,24.9152,24.9152,24.9152,24.9152,40,0
+RSEE.US,D,20220318,000000,25.04,25.3317,24.99,25.3317,12098,0
+RSEE.US,D,20220321,000000,25.1066,25.1066,25.1066,25.1066,40,0
+RSEE.US,D,20220322,000000,25.5593,25.5593,25.4137,25.4954,1490,0
+RSEE.US,D,20220323,000000,25.1131,25.1131,25.1131,25.1131,62,0
+RSEE.US,D,20220324,000000,25.3364,25.3364,25.3364,25.3364,3,0
+RSEE.US,D,20220325,000000,25.33,25.3757,25.33,25.3757,585,0
+RSEE.US,D,20220328,000000,25.4811,25.4811,25.4811,25.4811,1,0
+RSEE.US,D,20220329,000000,25.5121,25.5121,25.5121,25.5121,943,0
+RSEE.US,D,20220330,000000,25.4639,25.4639,25.4639,25.4639,13,0
+RSEE.US,D,20220331,000000,25.2094,25.2094,25.2094,25.2094,13,0
+RSEE.US,D,20220401,000000,25.2102,25.2102,25.2102,25.2102,13,0
+RSEE.US,D,20220404,000000,25.3199,25.32,25.305,25.305,17303,0
+RSEE.US,D,20220405,000000,25.0975,25.0975,25.0975,25.0975,117,0
+RSEE.US,D,20220406,000000,24.9133,24.9133,24.9133,24.9133,3,0
+RSEE.US,D,20220407,000000,24.9834,24.9834,24.9834,24.9834,13,0
+RSEE.US,D,20220408,000000,24.9364,24.9364,24.9364,24.9364,13,0
+RSEE.US,D,20220411,000000,24.774,24.774,24.774,24.774,70,0
+RSEE.US,D,20220412,000000,24.8281,24.8281,24.8281,24.8281,13,0
+RSEE.US,D,20220413,000000,24.7021,24.7021,24.7021,24.7021,13,0
+RSEE.US,D,20220414,000000,24.79,24.7931,24.79,24.7931,100,0
+RSEE.US,D,20220418,000000,24.8466,24.8466,24.8466,24.8466,13,0
+RSEE.US,D,20220419,000000,24.76,24.76,24.73,24.7539,200,0
+RSEE.US,D,20220420,000000,24.66,24.7237,24.66,24.7237,110,0
+RSEE.US,D,20220421,000000,24.9151,24.9151,24.9151,24.9151,13,0
+RSEE.US,D,20220422,000000,25.1155,25.1155,25.1155,25.1155,13,0
+RSEE.US,D,20220425,000000,25.24,25.24,25.1295,25.1295,302,0
+RSEE.US,D,20220426,000000,24.9,24.9,24.7257,24.7257,11282,0
+RSEE.US,D,20220427,000000,24.6662,24.6662,24.6662,24.6662,13,0
+RSEE.US,D,20220428,000000,24.77,25.153,24.77,25.153,462,0
+RSEE.US,D,20220429,000000,24.9,24.9,24.3804,24.3804,100,0
+RSEE.US,D,20220502,000000,24.5052,24.5052,24.5052,24.5052,13,0
+RSEE.US,D,20220503,000000,24.6975,24.6975,24.6975,24.6975,20,0
+RSEE.US,D,20220504,000000,24.74,25.42,24.51,25.4,32274,0
+RSEE.US,D,20220505,000000,24.73,24.75,24.7198,24.7198,69797,0
+RSEE.US,D,20220506,000000,24.66,24.72,24.52,24.72,3687,0
+RSEE.US,D,20220509,000000,23.73,23.9,23.62,23.62,1655,0
+RSEE.US,D,20220510,000000,23.365,23.68,23.365,23.68,288,0
+RSEE.US,D,20220511,000000,23.22,23.22,23.22,23.22,100,0
+RSEE.US,D,20220512,000000,23.18,23.18,23.18,23.18,100,0
+RSEE.US,D,20220513,000000,23.74,24.11,23.74,24.0524,2039,0
+RSEE.US,D,20220516,000000,23.96,23.96,23.96,23.96,100,0
+RSEE.US,D,20220517,000000,24.65,24.65,24.65,24.65,100,0
+RSEE.US,D,20220518,000000,24.12,24.12,24.12,24.12,100,0
+RSEE.US,D,20220519,000000,23.93,23.99,23.64,23.71,75849,0
+RSEE.US,D,20220520,000000,23.55,23.77,23.55,23.77,200,0
+RSEE.US,D,20220523,000000,24.25,24.2801,24.17,24.23,7409,0
+RSEE.US,D,20220524,000000,23.9518,23.9518,23.9518,23.9518,20,0
+RSEE.US,D,20220525,000000,24.2307,24.2307,24.2307,24.2307,79,0
+RSEE.US,D,20220526,000000,24.5341,24.5341,24.5341,24.5341,20,0
+RSEE.US,D,20220527,000000,25.1438,25.1438,25.1438,25.1438,20,0
+RSEE.US,D,20220531,000000,25.1062,25.1062,25.1062,25.1062,20,0
+RSEE.US,D,20220601,000000,24.91,25.015,24.91,25.0107,6322,0
+RSEE.US,D,20220602,000000,24.92,25.2352,24.92,25.2352,1300,0
+RSEE.US,D,20220603,000000,25.01,25.04,24.96,24.987,949,0
+RSEE.US,D,20220606,000000,25.09,25.09,25.0348,25.0348,173,0
+RSEE.US,D,20220607,000000,25.093,25.1475,25.093,25.1475,436,0
+RSEE.US,D,20220608,000000,25.0884,25.0884,25.0884,25.0884,11,0
+RSEE.US,D,20220609,000000,24.97,24.99,24.7589,24.7589,657,0
+RSEE.US,D,20220610,000000,24.45,24.45,24.448,24.448,100,0
+RSEE.US,D,20220613,000000,23.9,23.9,23.75,23.7973,500,0
+RSEE.US,D,20220614,000000,23.59,23.71,23.51,23.6372,4000,0
+RSEE.US,D,20220615,000000,24.1133,24.1133,24.1133,24.1133,3,0
+RSEE.US,D,20220616,000000,23.25,23.25,22.95,23.0408,2945,0
+RSEE.US,D,20220617,000000,23.21,23.21,23.1314,23.1314,2478,0
+RSEE.US,D,20220621,000000,23.72,23.72,23.66,23.66,702,0
+RSEE.US,D,20220622,000000,23.51,23.51,23.51,23.51,100,0
+RSEE.US,D,20220623,000000,23.71,23.71,23.71,23.71,100,0
+RSEE.US,D,20220624,000000,24.62,24.62,24.62,24.62,164,0
+RSEE.US,D,20220627,000000,24.59,24.59,24.59,24.59,100,0
+RSEE.US,D,20220628,000000,24.14,24.14,24.14,24.14,139,0
+RSEE.US,D,20220629,000000,24.06,24.1087,24.03,24.1087,1200,0
+RSEE.US,D,20220630,000000,23.87,24,23.87,23.8949,2500,0
+RSEE.US,D,20220701,000000,23.51,23.95,23.49,23.95,799,0
+RSEE.US,D,20220705,000000,23.75,23.8451,23.75,23.8451,3330,0
+RSEE.US,D,20220706,000000,23.71,23.8294,23.71,23.8294,1100,0
+RSEE.US,D,20220707,000000,23.85,23.94,23.85,23.912,250003,0
+RSEE.US,D,20220708,000000,23.88,23.8963,23.88,23.8963,400,0
+RSEE.US,D,20220711,000000,23.8352,23.8352,23.8352,23.8352,1,0
+RSEE.US,D,20220712,000000,23.9168,23.9168,23.9168,23.9168,24,0
+RSEE.US,D,20220713,000000,23.9057,23.9057,23.9057,23.9057,2,0
+RSEE.US,D,20220714,000000,23.8499,23.8499,23.8499,23.8499,194,0
+RSEE.US,D,20220715,000000,23.9317,23.9317,23.9317,23.9317,2,0
+RSEE.US,D,20220718,000000,23.64,23.8279,23.64,23.8279,1374,0
+RSEE.US,D,20220719,000000,23.5341,23.5341,23.5341,23.5341,26,0
+RSEE.US,D,20220720,000000,23.82,23.9,23.82,23.9,413,0
+RSEE.US,D,20220721,000000,23.7701,23.9908,23.7701,23.9908,250,0
+RSEE.US,D,20220722,000000,23.801,23.801,23.801,23.801,2,0
+RSEE.US,D,20220725,000000,23.81,23.827,23.78,23.827,1346,0
+RSEE.US,D,20220726,000000,23.6968,23.6968,23.6968,23.6968,2,0
+RSEE.US,D,20220727,000000,24.0648,24.0648,24.0648,24.0648,2,0
+RSEE.US,D,20220728,000000,24.02,24.2638,24.02,24.2638,3858,0
+RSEE.US,D,20220729,000000,24.4001,24.63,24.4,24.6105,14291,0
+RSEE.US,D,20220801,000000,24.56,24.57,24.52,24.5321,623,0
+RSEE.US,D,20220802,000000,24.43,24.43,24.2885,24.2885,500,0
+RSEE.US,D,20220803,000000,24.6849,24.6849,24.6849,24.6849,2,0
+RSEE.US,D,20220804,000000,24.59,24.59,24.5,24.5675,88011,0
+RSEE.US,D,20220805,000000,24.6233,24.6233,24.6233,24.6233,2,0
+RSEE.US,D,20220808,000000,24.73,24.73,24.6678,24.6678,500,0
+RSEE.US,D,20220809,000000,24.5212,24.5212,24.5212,24.5212,17,0
+RSEE.US,D,20220810,000000,24.8,24.8957,24.8,24.8957,1687,0
+RSEE.US,D,20220811,000000,25.0557,25.0557,24.9069,24.9069,1194,0
+RSEE.US,D,20220812,000000,25.2939,25.2939,25.2939,25.2939,2,0
+RSEE.US,D,20220815,000000,25.09,25.3416,25.09,25.3416,500,0
+RSEE.US,D,20220816,000000,25.2351,25.377,25.2351,25.377,4110,0
+RSEE.US,D,20220817,000000,25.09,25.17,25.09,25.1301,540,0
+RSEE.US,D,20220818,000000,25.1152,25.1302,25.1152,25.1302,1314,0
+RSEE.US,D,20220819,000000,24.975,24.9957,24.975,24.9957,3868,0
+RSEE.US,D,20220822,000000,24.84,24.8696,24.83,24.83,24430,0
+RSEE.US,D,20220823,000000,24.91,24.91,24.8648,24.8648,4127,0
+RSEE.US,D,20220824,000000,24.86,24.8992,24.85,24.8992,3371,0
+RSEE.US,D,20220825,000000,24.94,25.1342,24.94,25.1342,5994,0
+RSEE.US,D,20220826,000000,24.94,24.94,24.5007,24.5007,120,0
+RSEE.US,D,20220829,000000,24.64,24.725,24.6105,24.6105,7363,0
+RSEE.US,D,20220830,000000,24.29,24.3205,24.29,24.3205,150,0
+RSEE.US,D,20220831,000000,24.305,24.32,24.254,24.254,3141,0
+RSEE.US,D,20220901,000000,24.08,24.08,23.95,24.0234,6749,0
+RSEE.US,D,20220902,000000,24.1152,24.1152,24.1152,24.1152,2,0
+RSEE.US,D,20220906,000000,23.99,24,23.9623,23.9623,1014,0
+RSEE.US,D,20220907,000000,24.07,24.18,24.07,24.133,2048,0
+RSEE.US,D,20220908,000000,24.1101,24.2053,24.11,24.2053,985,0
+RSEE.US,D,20220909,000000,24.28,24.3,24.2542,24.2542,3121,0
+RSEE.US,D,20220912,000000,24.24,24.2698,24.24,24.2698,115,0
+RSEE.US,D,20220913,000000,24.24,24.24,23.972,23.972,16,0
+RSEE.US,D,20220914,000000,23.81,23.835,23.8,23.8057,979,0
+RSEE.US,D,20220915,000000,23.92,23.93,23.8943,23.8943,300,0
+RSEE.US,D,20220916,000000,24.01,24.01,23.9657,23.9657,10400,0
+RSEE.US,D,20220919,000000,24.0199,24.02,23.9155,23.9155,356,0
+RSEE.US,D,20220920,000000,24.02,24.02,24.004,24.004,1500,0
+RSEE.US,D,20220921,000000,24.01,24.18,24.01,24.1246,3605,0
+RSEE.US,D,20220922,000000,24.22,24.22,24.172,24.172,5003,0
+RSEE.US,D,20220923,000000,24.47,24.48,24.41,24.44,25658,0
+RSEE.US,D,20220926,000000,24.41,24.54,24.37,24.46,102694,0
+RSEE.US,D,20220927,000000,24.46,24.48,24.43,24.4563,12728,0
+RSEE.US,D,20220928,000000,24.51,24.79,24.51,24.7319,12487,0
+RSEE.US,D,20220929,000000,24.4823,24.6,24.4823,24.5894,3349,0
+RSEE.US,D,20220930,000000,24.59,24.59,24.5496,24.5496,216,0
+RSEE.US,D,20221003,000000,24.95,24.95,24.9259,24.9259,565,0
+RSEE.US,D,20221004,000000,24.7,24.72,24.45,24.45,1713,0
+RSEE.US,D,20221005,000000,24.49,24.49,24.49,24.49,100,0
+RSEE.US,D,20221006,000000,24.37,24.37,24.37,24.37,155,0
+RSEE.US,D,20221007,000000,23.95,23.95,23.95,23.95,147,0
+RSEE.US,D,20221010,000000,23.945,23.945,23.81,23.81,1543,0
+RSEE.US,D,20221011,000000,23.74,23.74,23.655,23.7165,6559,0
+RSEE.US,D,20221012,000000,23.68,23.6886,23.68,23.6886,1188,0
+RSEE.US,D,20221013,000000,23.38,23.93,23.38,23.93,22480,0
+RSEE.US,D,20221014,000000,23.6292,23.6292,23.6292,23.6292,4,0
+RSEE.US,D,20221017,000000,24.1944,24.1944,24.1944,24.1944,124,0
+RSEE.US,D,20221018,000000,24.49,24.51,23.9023,23.9023,10300,0
+RSEE.US,D,20221019,000000,23.8816,23.8816,23.8816,23.8816,4,0
+RSEE.US,D,20221020,000000,23.636,23.636,23.636,23.636,4,0
+RSEE.US,D,20221021,000000,23.9399,24.1831,23.9399,24.1831,1074,0
+RSEE.US,D,20221024,000000,24.2,24.388,24.08,24.388,1600,0
+RSEE.US,D,20221025,000000,24.7445,24.7445,24.7445,24.7445,24,0
+RSEE.US,D,20221026,000000,24.873,25.07,24.873,24.873,400,0
+RSEE.US,D,20221027,000000,25.05,25.05,24.7806,24.7806,3726,0
+RSEE.US,D,20221028,000000,25.12,25.26,25.12,25.2397,2678,0
+RSEE.US,D,20221031,000000,25.14,25.17,25.1232,25.1232,162367,0
+RSEE.US,D,20221101,000000,25.28,25.3,25.1,25.17,15210,0
+RSEE.US,D,20221102,000000,25.0899,25.36,24.5773,24.5773,51817,0
+RSEE.US,D,20221103,000000,24.49,24.5499,24.4075,24.4075,3805,0
+RSEE.US,D,20221104,000000,24.74,24.9834,24.74,24.9834,1104,0
+RSEE.US,D,20221107,000000,24.9,24.9585,24.9,24.9585,1231,0
+RSEE.US,D,20221108,000000,25.28,25.31,25.091,25.1416,25723,0
+RSEE.US,D,20221109,000000,24.73,24.76,24.6431,24.6431,1192,0
+RSEE.US,D,20221110,000000,24.69,25.95,24.63,24.895,13842,0
+RSEE.US,D,20221111,000000,25.2611,25.4837,25.2611,25.4837,3163,0
+RSEE.US,D,20221114,000000,25.56,25.56,25.2165,25.2165,270,0
+RSEE.US,D,20221115,000000,25.4,25.5423,25.4,25.5423,1037,0
+RSEE.US,D,20221116,000000,25.38,25.38,25.2425,25.2425,702,0
+RSEE.US,D,20221117,000000,24.8299,25.13,24.8299,25.1137,1943,0
+RSEE.US,D,20221118,000000,25.27,25.27,25.03,25.1937,511,0
+RSEE.US,D,20221121,000000,24.95,25.0275,24.95,25.0275,64545,0
+RSEE.US,D,20221122,000000,25.4164,25.4164,25.4164,25.4164,4,0
+RSEE.US,D,20221123,000000,25.4921,25.5774,25.4921,25.5774,182,0
+RSEE.US,D,20221125,000000,25.6527,25.6527,25.6527,25.6527,23,0
+RSEE.US,D,20221128,000000,25.206,25.206,25.206,25.206,167,0
+RSEE.US,D,20221129,000000,25.16,26.46,25.16,25.1873,88573,0
+RSEE.US,D,20221130,000000,25.1683,25.863,25.1683,25.863,4657,0
+RSEE.US,D,20221201,000000,26.0621,26.1899,25.946,25.946,464,0
+RSEE.US,D,20221202,000000,25.9411,25.9411,25.9411,25.9411,33,0
+RSEE.US,D,20221205,000000,25.66,25.66,25.3378,25.3378,3595,0
+RSEE.US,D,20221206,000000,24.925,24.9803,24.925,24.9803,3878,0
+RSEE.US,D,20221207,000000,24.9,24.99,24.9,24.9254,6206,0
+RSEE.US,D,20221208,000000,25.17,25.17,25.135,25.135,1001,0
+RSEE.US,D,20221209,000000,25.15,25.23,24.9654,24.9654,11478,0
+RSEE.US,D,20221212,000000,25.23,25.23,25.23,25.23,172,0
+RSEE.US,D,20221213,000000,25.77,25.77,25.54,25.5549,1527,0
+RSEE.US,D,20221214,000000,25.442,25.442,25.442,25.442,2,0
+RSEE.US,D,20221215,000000,24.7,24.7001,24.56,24.5634,861,0
+RSEE.US,D,20221216,000000,24.39,24.39,24.3308,24.3308,1069,0
+RSEE.US,D,20221219,000000,24.2218,24.2218,24.2218,24.2218,137,0
+RSEE.US,D,20221220,000000,24.18,24.18,23.83,23.867,31533,0
+RSEE.US,D,20221221,000000,24,24.01,23.94,23.9848,2476,0
+RSEE.US,D,20221222,000000,23.82,23.8692,23.82,23.8692,990,0
+RSEE.US,D,20221223,000000,23.9399,24.42,23.9048,23.945,23399,0
+RSEE.US,D,20221227,000000,23.85,23.9,23.84,23.84,4547,0
+RSEE.US,D,20221228,000000,23.7699,23.7699,23.7699,23.7699,120,0
+RSEE.US,D,20221229,000000,23.99,24.01,23.9619,23.9619,1219,0
+RSEE.US,D,20221230,000000,23.92,23.98,23.8934,23.8934,251022,0
+RSEE.US,D,20230103,000000,23.7,24.05,23.7,24.0063,106307,0
+RSEE.US,D,20230104,000000,24.16,24.2238,24.14,24.2238,25432,0
+RSEE.US,D,20230105,000000,23.98,24.14,23.98,24.0906,7741,0
+RSEE.US,D,20230106,000000,24.48,24.528,24.48,24.528,16261,0
+RSEE.US,D,20230109,000000,24.64,24.64,24.49,24.49,756,0
+RSEE.US,D,20230110,000000,24.5,24.68,24.5,24.58,13595,0
+RSEE.US,D,20230111,000000,24.67,24.725,24.5,24.68,4053,0
+RSEE.US,D,20230112,000000,24.845,25.01,24.8,24.9,9367,0
+RSEE.US,D,20230113,000000,25.07,25.07,24.92,25.01,22996,0
+RSEE.US,D,20230117,000000,25.07,25.13,25.0074,25.0256,5465,0
+RSEE.US,D,20230118,000000,25.09,25.09,24.6577,24.6577,1502,0
+RSEE.US,D,20230119,000000,24.51,24.5219,24.49,24.5219,2075,0
+RSEE.US,D,20230120,000000,24.765,24.98,24.765,24.94,6153,0
+RSEE.US,D,20230123,000000,26.24,26.24,25.21,25.283,4691,0
+RSEE.US,D,20230124,000000,25.26,25.3,25.2548,25.2548,347,0
+RSEE.US,D,20230125,000000,24.99,25.31,24.99,25.31,3048,0
+RSEE.US,D,20230126,000000,25.36,25.58,25.35,25.58,1196,0
+RSEE.US,D,20230127,000000,25.36,25.71,25.36,25.5903,716,0
+RSEE.US,D,20230130,000000,25.4899,25.4899,25.23,25.23,6077,0
+RSEE.US,D,20230131,000000,25.37,25.55,25.36,25.522,77982,0
+RSEE.US,D,20230201,000000,25.46,26.03,25.35,25.45,32522,0
+RSEE.US,D,20230202,000000,26.21,26.25,26.02,26.15,5882,0
+RSEE.US,D,20230203,000000,26.11,26.11,25.73,25.79,2489,0
+RSEE.US,D,20230206,000000,25.48,25.54,25.42,25.47,5375,0
+RSEE.US,D,20230207,000000,25.38,25.8502,25.38,25.8502,23890,0
+RSEE.US,D,20230208,000000,25.72,25.73,25.5288,25.5288,17112,0
+RSEE.US,D,20230209,000000,25.77,25.77,25.39,25.41,5211,0
+RSEE.US,D,20230210,000000,25.2699,25.38,25.26,25.3127,15156,0
+RSEE.US,D,20230213,000000,25.638,25.7,25.605,25.6461,1021,0
+RSEE.US,D,20230214,000000,25.51,25.77,25.51,25.6948,3065,0
+RSEE.US,D,20230215,000000,25.51,25.73,25.51,25.6622,4053,0
+RSEE.US,D,20230216,000000,25.45,25.69,25.43,25.43,5606,0
+RSEE.US,D,20230217,000000,25.18,25.37,25.125,25.35,4141,0
+RSEE.US,D,20230221,000000,24.85,24.85,24.66,24.66,4959,0
+RSEE.US,D,20230222,000000,24.8,24.8,24.52,24.54,2982,0
+RSEE.US,D,20230223,000000,24.77,24.77,24.72,24.73,96474,0
+RSEE.US,D,20230224,000000,24.23,24.337,24.12,24.337,875,0
+RSEE.US,D,20230227,000000,24.65,24.65,24.5279,24.5279,2295,0
+RSEE.US,D,20230228,000000,24.4303,24.4303,24.4303,24.4303,157,0
+RSEE.US,D,20230301,000000,24.47,24.5044,24.47,24.5044,399,0
+RSEE.US,D,20230302,000000,24.4699,24.6156,24.35,24.6156,919,0
+RSEE.US,D,20230303,000000,24.97,25.0987,24.97,25.0987,405,0
+RSEE.US,D,20230306,000000,25.16,25.16,24.9778,24.9778,300,0
+RSEE.US,D,20230307,000000,24.71,24.71,24.4807,24.4807,3034,0
+RSEE.US,D,20230308,000000,24.56,24.56,24.41,24.5514,8294,0
+RSEE.US,D,20230309,000000,24.6,24.62,24.02,24.02,2171,0
+RSEE.US,D,20230310,000000,23.7,23.7,23.54,23.54,325,0
+RSEE.US,D,20230313,000000,23.45,23.57,23.45,23.57,565,0
+RSEE.US,D,20230314,000000,23.99,23.99,23.99,23.99,100,0
+RSEE.US,D,20230315,000000,23.28,23.49,23.25,23.49,4726,0
+RSEE.US,D,20230316,000000,23.76,23.76,23.7511,23.7511,143,0
+RSEE.US,D,20230317,000000,23.59,23.7799,23.59,23.6664,412,0
+RSEE.US,D,20230320,000000,23.6002,23.81,23.6002,23.72,3027,0
+RSEE.US,D,20230321,000000,24,24.09,23.97,24.07,4804,0
+RSEE.US,D,20230322,000000,24.08,24.13,23.8575,23.8575,4445,0
+RSEE.US,D,20230323,000000,23.83,23.8521,23.81,23.8521,422,0
+RSEE.US,D,20230324,000000,23.78,23.8504,23.78,23.8504,762,0
+RSEE.US,D,20230327,000000,24.05,24.0537,24.01,24.0537,8874,0
+RSEE.US,D,20230328,000000,24.0501,24.16,24.0356,24.09,1237,0
+RSEE.US,D,20230329,000000,24.35,24.46,24.34,24.42,2425,0
+RSEE.US,D,20230330,000000,24.4301,24.6689,22.6701,24.6689,11647,0
+RSEE.US,D,20230331,000000,24.93,25.0208,24.93,25.0208,1092,0
+RSEE.US,D,20230403,000000,25.09,25.1578,24.96,25.1578,6204,0
+RSEE.US,D,20230404,000000,24.97,24.97,24.87,24.9625,9205,0
+RSEE.US,D,20230405,000000,24.74,24.7797,24.73,24.7797,2000,0
+RSEE.US,D,20230406,000000,24.87,24.87,24.85,24.85,2485,0
+RSEE.US,D,20230410,000000,24.75,24.94,24.75,24.94,3263,0
+RSEE.US,D,20230411,000000,25.11,25.19,25.0739,25.0739,24396,0
+RSEE.US,D,20230412,000000,25.1592,25.21,24.96,24.97,7120,0
+RSEE.US,D,20230413,000000,25.2321,25.4,25.2321,25.39,10575,0
+RSEE.US,D,20230414,000000,25.49,25.49,25.22,25.26,3563,0
+RSEE.US,D,20230417,000000,25.24,25.3921,25.24,25.3921,1260,0
+RSEE.US,D,20230418,000000,25.5393,25.5393,25.37,25.45,5052,0
+RSEE.US,D,20230419,000000,25.3099,25.41,25.29,25.36,7378,0
+RSEE.US,D,20230420,000000,25.32,25.32,25.2094,25.2094,2401,0
+RSEE.US,D,20230421,000000,25.15,25.2201,25.15,25.21,2491,0
+RSEE.US,D,20230424,000000,25.26,25.26,25.16,25.21,659,0
+RSEE.US,D,20230425,000000,24.9,24.9,24.64,24.64,2061,0
+RSEE.US,D,20230426,000000,24.7111,24.7111,24.555,24.56,1896,0
+RSEE.US,D,20230427,000000,24.895,25.0781,24.895,25.05,6109,0
+RSEE.US,D,20230428,000000,25.19,25.2755,25.19,25.2755,1058,0
+RSEE.US,D,20230501,000000,25.315,25.3281,25.2682,25.2682,1028,0
+RSEE.US,D,20230502,000000,24.76,24.8476,24.61,24.8476,5651,0
+RSEE.US,D,20230503,000000,24.905,24.92,24.7593,24.7593,940,0
+RSEE.US,D,20230504,000000,24.59,24.6799,24.54,24.6014,49002,0
+RSEE.US,D,20230505,000000,24.985,25.1806,23.7801,25.1806,261859,0
+RSEE.US,D,20230508,000000,25.2499,25.25,25.18,25.18,3559,0
+RSEE.US,D,20230509,000000,25.1099,25.1139,25.02,25.05,6452,0
+RSEE.US,D,20230510,000000,25.07,25.07,25.07,25.07,303,0
+RSEE.US,D,20230511,000000,24.9405,25.02,23.82,25.02,4489,0
+RSEE.US,D,20230512,000000,24.88,24.93,24.85,24.93,1929,0
+RSEE.US,D,20230515,000000,24.77,25.1184,24.77,25.1184,58509,0
+RSEE.US,D,20230516,000000,24.89,24.9699,24.8464,24.8464,15262,0
+RSEE.US,D,20230517,000000,25.1774,25.1774,25.1774,25.1774,174,0
+RSEE.US,D,20230518,000000,25.2,25.3139,25.2,25.3139,10471,0
+RSEE.US,D,20230519,000000,25.2664,25.31,25.2664,25.2999,1138,0
+RSEE.US,D,20230522,000000,25.4597,25.4597,25.36,25.3883,1813,0
+RSEE.US,D,20230523,000000,25.0075,25.0075,25.0075,25.0075,2,0
+RSEE.US,D,20230524,000000,24.78,24.78,24.61,24.6702,6939,0
+RSEE.US,D,20230525,000000,24.69,24.74,24.6287,24.7275,13056,0
+RSEE.US,D,20230526,000000,25.145,25.145,25.09,25.09,4113,0
+RSEE.US,D,20230530,000000,24.95,24.95,24.95,24.95,502,0
+RSEE.US,D,20230531,000000,24.6439,24.6439,24.511,24.511,112041,0
+RSEE.US,D,20230601,000000,24.72,25.15,24.72,25.068,1801,0
+RSEE.US,D,20230602,000000,25.18,25.6924,25.18,25.6924,4509,0
+RSEE.US,D,20230605,000000,25.6299,25.6299,25.49,25.5334,2477,0
+RSEE.US,D,20230606,000000,25.7403,25.8403,25.7403,25.8403,3055,0
+RSEE.US,D,20230607,000000,25.93,25.93,25.77,25.77,1559,0
+RSEE.US,D,20230608,000000,25.7403,25.9829,25.7403,25.9829,2549,0
+RSEE.US,D,20230609,000000,26.0407,26.12,26.0407,26.057,11131,0
+RSEE.US,D,20230612,000000,26,26.1575,26,26.1575,8793,0
+RSEE.US,D,20230613,000000,26.53,26.53,26.44,26.44,7226,0
+RSEE.US,D,20230614,000000,26.5,26.5,26.44,26.4614,1141,0
+RSEE.US,D,20230615,000000,26.52,27,26.52,27,1613,0
+RSEE.US,D,20230616,000000,26.85,26.85,26.7384,26.7384,2298,0
+RSEE.US,D,20230620,000000,26.36,26.4093,26.36,26.4093,474,0
+RSEE.US,D,20230621,000000,26.21,26.33,26.18,26.18,6353,0
+RSEE.US,D,20230622,000000,26.0999,26.125,26.065,26.1084,1772,0
+RSEE.US,D,20230623,000000,25.785,25.84,25.7,25.7468,1790,0
+RSEE.US,D,20230626,000000,25.92,25.92,25.7361,25.7361,2679,0
+RSEE.US,D,20230627,000000,25.8001,26.1069,25.8001,26.1069,636,0
+RSEE.US,D,20230628,000000,26.04,26.08,26.0181,26.0763,3456,0
+RSEE.US,D,20230629,000000,26.11,26.1907,26.11,26.1907,548,0
+RSEE.US,D,20230630,000000,26.585,26.585,26.5717,26.5717,302,0
+RSEE.US,D,20230703,000000,26.6507,26.6507,26.6507,26.6507,100,0
+RSEE.US,D,20230705,000000,26.45,26.45,26.434,26.434,663,0
+RSEE.US,D,20230706,000000,25.88,25.9616,25.88,25.9616,1810,0
+RSEE.US,D,20230707,000000,26.26,26.31,26.1096,26.1096,6277,0
+RSEE.US,D,20230710,000000,25.75,26.28,25.75,26.2591,2549,0
+RSEE.US,D,20230711,000000,26.37,26.5723,26.35,26.5723,2013,0
+RSEE.US,D,20230712,000000,27.0301,27.0301,27.009,27.009,361,0
+RSEE.US,D,20230713,000000,27.3053,27.43,27.3053,27.3986,2578,0
+RSEE.US,D,20230714,000000,27.39,27.4,27.2996,27.2996,596,0
+RSEE.US,D,20230717,000000,27.3099,27.4,27.29,27.327,9336,0
+RSEE.US,D,20230718,000000,27.57,28.67,27.4357,27.58,6180,0
+RSEE.US,D,20230719,000000,27.69,27.69,27.5545,27.63,1942,0
+RSEE.US,D,20230720,000000,27.3903,27.43,27.38,27.38,889,0
+RSEE.US,D,20230721,000000,27.45,27.45,27.3381,27.36,1099,0
+RSEE.US,D,20230724,000000,27.46,27.54,27.43,27.51,10001,0
+RSEE.US,D,20230725,000000,27.5821,27.63,27.54,27.54,3552,0
+RSEE.US,D,20230726,000000,27.15,27.6363,27.15,27.6363,12499,0
+RSEE.US,D,20230727,000000,27.3729,27.3729,27.3729,27.3729,168,0
+RSEE.US,D,20230728,000000,27.7801,27.85,26.4638,27.7807,76989,0
+RSEE.US,D,20230731,000000,27.8101,27.8707,27.8101,27.8707,2301,0
+RSEE.US,D,20230801,000000,27.62,27.67,27.62,27.6451,2278,0
+RSEE.US,D,20230802,000000,27.05,27.09,27.0459,27.0459,3674,0
+RSEE.US,D,20230803,000000,26.99,27,26.9847,26.9847,1793,0
+RSEE.US,D,20230804,000000,26.8804,26.8804,26.8804,26.8804,23,0
+RSEE.US,D,20230807,000000,26.9701,27.1265,26.9701,27.1265,375,0
+RSEE.US,D,20230808,000000,26.6879,26.8965,26.6879,26.8965,461,0
+RSEE.US,D,20230809,000000,26.89,26.89,26.71,26.7523,1381,0
+RSEE.US,D,20230810,000000,26.8699,26.8699,26.7625,26.7625,142,0
+RSEE.US,D,20230811,000000,26.55,26.6016,26.55,26.6016,892,0
+RSEE.US,D,20230814,000000,26.52,26.6175,26.52,26.6175,1931,0
+RSEE.US,D,20230815,000000,26.28,26.28,26.18,26.18,2769,0
+RSEE.US,D,20230816,000000,26.0403,26.0403,25.88,25.88,4914,0
+RSEE.US,D,20230817,000000,25.9237,25.9237,25.63,25.63,1472,0
+RSEE.US,D,20230818,000000,25.74,25.74,25.6724,25.6724,1521,0
+RSEE.US,D,20230821,000000,25.8039,25.8039,25.8039,25.8039,11,0
+RSEE.US,D,20230822,000000,25.7287,25.7287,25.7287,25.7287,59,0
+RSEE.US,D,20230823,000000,25.9984,25.9984,25.9984,25.9984,55,0
+RSEE.US,D,20230824,000000,25.68,25.7,25.6414,25.6414,4350,0
+RSEE.US,D,20230825,000000,25.72,25.87,25.49,25.49,9474,0
+RSEE.US,D,20230828,000000,25.94,25.99,25.92,25.99,766,0
+RSEE.US,D,20230829,000000,26.45,26.46,26.44,26.46,2106,0
+RSEE.US,D,20230830,000000,26.5501,26.59,26.53,26.53,13668,0
+RSEE.US,D,20230831,000000,26.43,26.48,26.41,26.41,1457,0
+RSEE.US,D,20230901,000000,26.55,26.55,26.55,26.55,125,0
+RSEE.US,D,20230905,000000,26.38,26.38,26.25,26.25,1674,0
+RSEE.US,D,20230906,000000,26.07,26.08,26.07,26.08,617,0
+RSEE.US,D,20230907,000000,25.88,25.88,25.87,25.87,306,0
+RSEE.US,D,20230908,000000,26.02,26.02,25.89,25.89,380,0
+RSEE.US,D,20230911,000000,26.06,26.1652,26.06,26.1652,877,0
+RSEE.US,D,20230912,000000,26.08,26.08,26,26,234,0
+RSEE.US,D,20230913,000000,26.01,26.04,25.89,25.94,2827,0
+RSEE.US,D,20230914,000000,26.34,26.34,26.3246,26.3246,203,0
+RSEE.US,D,20230915,000000,26.0326,26.0326,26.0326,26.0326,122,0
+RSEE.US,D,20230918,000000,25.968,25.968,25.968,25.968,195,0
+RSEE.US,D,20230919,000000,25.8698,25.87,25.7902,25.861,9002,0
+RSEE.US,D,20230920,000000,25.6324,25.6324,25.6324,25.6324,120,0
+RSEE.US,D,20230921,000000,25.254,25.26,25.0548,25.0548,505,0
+RSEE.US,D,20230922,000000,25.18,25.18,24.9807,24.9807,3383,0
+RSEE.US,D,20230925,000000,24.9287,25.0299,24.9287,25.0202,2008,0
+RSEE.US,D,20230926,000000,24.6479,24.6479,24.6479,24.6479,1,0
+RSEE.US,D,20230927,000000,24.73,24.73,24.44,24.682,4429,0
+RSEE.US,D,20230928,000000,24.735,24.8243,24.7,24.8243,470,0
+RSEE.US,D,20230929,000000,24.88,24.88,24.69,24.7625,3389,0
+RSEE.US,D,20231002,000000,24.66,24.66,24.56,24.6539,1665,0
+RSEE.US,D,20231003,000000,24.52,24.5401,24.3935,24.3935,1934,0
+RSEE.US,D,20231004,000000,24.48,24.5346,24.48,24.5346,6566,0
+RSEE.US,D,20231005,000000,24.43,24.46,24.43,24.46,1247,0
+RSEE.US,D,20231006,000000,24.5,24.6,24.46,24.57,5884,0
+RSEE.US,D,20231009,000000,24.73,24.74,24.73,24.73,937,0
+RSEE.US,D,20231010,000000,24.86,24.95,24.82,24.82,2265,0
+RSEE.US,D,20231011,000000,24.8701,24.91,24.77,24.91,970,0
+RSEE.US,D,20231012,000000,24.96,24.97,24.7,24.79,7142,0
+RSEE.US,D,20231013,000000,24.8503,24.8503,24.6909,24.6909,264,0
+RSEE.US,D,20231016,000000,24.889,24.889,24.8887,24.8887,800,0
+RSEE.US,D,20231017,000000,24.69,24.8479,24.69,24.8479,506,0
+RSEE.US,D,20231018,000000,24.67,24.67,24.57,24.65,14064,0
+RSEE.US,D,20231019,000000,24.46,24.46,24.4461,24.4461,277,0
+RSEE.US,D,20231020,000000,24.27,24.3213,24.22,24.227,3782,0
+RSEE.US,D,20231023,000000,24.18,24.2134,24.18,24.2134,1029,0
+RSEE.US,D,20231024,000000,24.3184,24.3364,24.3184,24.3364,1111,0
+RSEE.US,D,20231025,000000,24.16,24.16,24.0701,24.0701,597,0
+RSEE.US,D,20231026,000000,24.005,24.016,23.94,23.9907,1821,0
+RSEE.US,D,20231027,000000,23.88,23.972,23.88,23.9413,2751,0
+RSEE.US,D,20231030,000000,23.87,23.87,23.8648,23.8648,187,0
+RSEE.US,D,20231031,000000,23.74,23.86,22.82,23.8088,11421,0
+RSEE.US,D,20231101,000000,23.8,23.81,23.77,23.77,24248,0
+RSEE.US,D,20231102,000000,23.62,23.62,23.62,23.62,639,0
+RSEE.US,D,20231103,000000,23.51,23.51,23.47,23.51,14070,0
+RSEE.US,D,20231106,000000,23.53,23.53,23.53,23.53,408,0
+RSEE.US,D,20231107,000000,23.5041,23.539,23.5,23.5074,1126,0
+RSEE.US,D,20231108,000000,23.41,23.5311,23.41,23.5311,517,0
+RSEE.US,D,20231109,000000,23.59,23.595,23.4581,23.4581,705,0
+RSEE.US,D,20231110,000000,23.699,23.699,23.699,23.699,140,0
+RSEE.US,D,20231113,000000,23.7,23.7,23.7,23.7,202,0
+RSEE.US,D,20231114,000000,24.01,24.06,24.01,24.03,999,0
+RSEE.US,D,20231115,000000,24.07,24.07,23.99,24.03,7705,0
+RSEE.US,D,20231116,000000,24.0301,24.042,24.0301,24.042,124,0
+RSEE.US,D,20231117,000000,24.1099,24.1443,24.1099,24.1443,253,0
+RSEE.US,D,20231120,000000,24.2,24.32,24.2,24.29,3361,0
+RSEE.US,D,20231121,000000,24.2662,24.29,24.22,24.25,4332,0
+RSEE.US,D,20231122,000000,24.21,24.29,24.21,24.29,600,0
+RSEE.US,D,20231124,000000,24.39,24.39,24.39,24.39,378,0
+RSEE.US,D,20231127,000000,24.27,24.31,24.2699,24.31,1742,0
+RSEE.US,D,20231128,000000,24.19,24.34,24.19,24.34,558,0
+RSEE.US,D,20231129,000000,24.3684,24.3684,24.31,24.35,423,0
+RSEE.US,D,20231130,000000,24.27,24.41,24.27,24.41,31144,0
+RSEE.US,D,20231201,000000,24.39,24.7652,24.39,24.7652,4242,0
+RSEE.US,D,20231204,000000,24.57,24.649,24.51,24.649,3717,0
+RSEE.US,D,20231205,000000,24.51,24.52,24.44,24.52,1720,0
+RSEE.US,D,20231206,000000,24.56,24.61,24.46,24.46,2091,0
+RSEE.US,D,20231207,000000,24.512,24.68,24.512,24.67,4074,0
+RSEE.US,D,20231208,000000,24.63,24.7329,24.63,24.7329,1017,0
+RSEE.US,D,20231211,000000,24.83,24.89,24.83,24.8485,10633,0
+RSEE.US,D,20231212,000000,24.7803,24.94,24.78,24.9048,2509,0
+RSEE.US,D,20231213,000000,25.4452,25.4452,25.4452,25.4452,125,0
+RSEE.US,D,20231214,000000,25.75,25.82,25.75,25.7877,2881,0
+RSEE.US,D,20231215,000000,25.71,25.71,25.62,25.6491,1877,0
+RSEE.US,D,20231218,000000,25.705,25.7259,25.6307,25.7259,1877,0
+RSEE.US,D,20231219,000000,25.97,25.97,25.79,25.8725,28084,0
+RSEE.US,D,20231220,000000,25.8401,25.8619,25.3619,25.3619,4699,0
+RSEE.US,D,20231221,000000,25.65,25.8098,25.65,25.8098,1406,0
+RSEE.US,D,20231222,000000,25.78,26.9498,25,25.877,7021,0
+RSEE.US,D,20231226,000000,26.14,26.14,26.04,26.0781,1584,0
+RSEE.US,D,20231227,000000,26.17,26.24,26.1,26.24,2805,0
+RSEE.US,D,20231228,000000,26.2799,26.2799,26.14,26.1797,1501,0
+RSEE.US,D,20231229,000000,26.12,26.12,26.1108,26.1108,591,0
+RSEE.US,D,20240102,000000,25.8,25.811,25.74,25.811,4685,0
+RSEE.US,D,20240103,000000,25.54,25.56,25.45,25.4597,3005,0
+RSEE.US,D,20240104,000000,25.48,25.51,25.4034,25.4034,5535,0
+RSEE.US,D,20240105,000000,25.39,25.44,25.36,25.4311,38237,0
+RSEE.US,D,20240108,000000,25.5001,25.8265,25.5001,25.8265,12374,0
+RSEE.US,D,20240109,000000,25.6178,25.6178,25.6178,25.6178,96,0
+RSEE.US,D,20240110,000000,25.65,25.7401,25.65,25.7348,3064,0
+RSEE.US,D,20240111,000000,25.79,25.8082,25.57,25.7123,4477,0
+RSEE.US,D,20240112,000000,25.7,25.7666,25.7,25.7666,383,0
+RSEE.US,D,20240116,000000,25.415,25.415,25.33,25.41,1920,0
+RSEE.US,D,20240117,000000,24.9863,25.1008,24.94,25.1008,2011,0
+RSEE.US,D,20240118,000000,25.3554,25.3554,25.3554,25.3554,5,0
+RSEE.US,D,20240119,000000,25.3434,25.6014,25.3434,25.6014,752,0
+RSEE.US,D,20240122,000000,25.8,25.8,25.76,25.7817,2746,0
+RSEE.US,D,20240123,000000,25.65,25.7648,25.65,25.7648,4836,0
+RSEE.US,D,20240124,000000,25.975,25.975,25.7721,25.7721,712,0
+RSEE.US,D,20240125,000000,25.9699,25.9699,25.9699,25.9699,22,0
+RSEE.US,D,20240126,000000,26.0241,26.0241,26.0241,26.0241,9,0
+RSEE.US,D,20240129,000000,26,26.2648,26,26.2648,702,0
+RSEE.US,D,20240130,000000,26.18,26.18,26.15,26.1693,4869,0
+RSEE.US,D,20240131,000000,26.06,26.13,25.73,25.742,3679,0
+RSEE.US,D,20240201,000000,26.02,26.0899,26.02,26.0827,227050,0
+RSEE.US,D,20240202,000000,26.07,26.2,26.07,26.1649,1435,0
+RSEE.US,D,20240205,000000,25.8,25.99,25.8,25.95,2121,0
+RSEE.US,D,20240206,000000,26.14,26.2064,26.09,26.2064,27338,0
+RSEE.US,D,20240207,000000,26.36,26.36,26.31,26.3498,1907,0
+RSEE.US,D,20240208,000000,26.3401,26.42,26.34,26.3881,1298,0
+RSEE.US,D,20240209,000000,26.62,26.63,26.58,26.6102,1901,0
+RSEE.US,D,20240212,000000,26.73,26.743,26.73,26.743,765,0
+RSEE.US,D,20240213,000000,26.12,26.24,25.9799,26.0517,2521,0
+RSEE.US,D,20240214,000000,26.33,26.5109,26.28,26.5109,402,0
+RSEE.US,D,20240215,000000,26.7198,26.8599,26.67,26.8599,4246,0
+RSEE.US,D,20240216,000000,26.82,26.97,26.7599,26.7599,1408,0
+RSEE.US,D,20240220,000000,26.64,26.64,26.57,26.6063,6433,0
+RSEE.US,D,20240221,000000,26.5939,26.6384,26.51,26.6384,2519,0
+RSEE.US,D,20240222,000000,27.0201,27.1666,27.0201,27.1666,264,0
+RSEE.US,D,20240223,000000,27.21,27.2282,27.18,27.2106,1506,0
+RSEE.US,D,20240226,000000,27.1401,27.2011,27.1401,27.2011,753,0
+RSEE.US,D,20240227,000000,27.26,27.29,27.24,27.285,9246,0
+RSEE.US,D,20240228,000000,27.135,27.135,27.1,27.1251,5652,0
+RSEE.US,D,20240229,000000,27.16,27.1924,27.16,27.1924,450,0
+RSEE.US,D,20240301,000000,27.21,27.37,27.08,27.3692,9014,0
+RSEE.US,D,20240304,000000,27.37,27.37,27.3649,27.3649,363,0
+RSEE.US,D,20240305,000000,27.35,27.36,27.22,27.2651,19581,0
+RSEE.US,D,20240306,000000,27.44,27.49,27.44,27.4657,1485,0
+RSEE.US,D,20240307,000000,27.63,27.65,27.62,27.6322,2020,0
+RSEE.US,D,20240308,000000,27.66,27.66,27.6152,27.6152,501,0
+RSEE.US,D,20240311,000000,27.52,27.5462,27.52,27.5351,696,0
+RSEE.US,D,20240312,000000,27.585,27.64,27.56,27.625,1708,0
+RSEE.US,D,20240313,000000,27.655,27.655,27.6189,27.6189,963,0
+RSEE.US,D,20240314,000000,27.44,27.4799,27.4,27.4211,130963,0
+RSEE.US,D,20240315,000000,27.25,27.49,27.25,27.46,11085,0
+RSEE.US,D,20240318,000000,27.41,27.48,27.41,27.45,4242,0
+RSEE.US,D,20240319,000000,27.33,27.46,27.33,27.45,4986,0
+RSEE.US,D,20240320,000000,27.42,27.69,27.4,27.69,829,0
+RSEE.US,D,20240321,000000,27.76,27.76,27.7392,27.7392,296,0
+RSEE.US,D,20240322,000000,27.64,27.64,27.64,27.64,144,0
+RSEE.US,D,20240325,000000,27.625,27.63,27.6141,27.6141,543,0
+RSEE.US,D,20240326,000000,27.68,27.69,27.63,27.63,4867,0
+RSEE.US,D,20240327,000000,27.6861,27.79,27.6861,27.79,847,0
+RSEE.US,D,20240328,000000,27.81,27.81,27.81,27.81,167,0
+RSEE.US,D,20240401,000000,27.72,27.75,27.69,27.7,7286,0
+RSEE.US,D,20240402,000000,27.5338,27.6,27.5305,27.576,4844,0
+RSEE.US,D,20240403,000000,27.54,27.7,27.54,27.665,4115,0
+RSEE.US,D,20240404,000000,27.82,27.8399,27.537,27.537,5565,0
+RSEE.US,D,20240405,000000,27.535,27.66,27.535,27.5984,805,0
+RSEE.US,D,20240408,000000,27.7,27.73,27.7,27.7045,3096,0
+RSEE.US,D,20240409,000000,27.765,27.765,27.7567,27.7567,330,0
+RSEE.US,D,20240410,000000,27.38,27.4533,27.38,27.4533,2705,0
+RSEE.US,D,20240411,000000,27.52,27.56,27.52,27.549,3064,0
+RSEE.US,D,20240412,000000,27.209,27.209,27.209,27.209,414,0
+RSEE.US,D,20240415,000000,27.17,27.17,27.0205,27.04,3334,0
+RSEE.US,D,20240416,000000,26.86,26.95,26.86,26.92,10489,0
+RSEE.US,D,20240417,000000,26.93,26.93,26.79,26.87,37297,0
+RSEE.US,D,20240418,000000,26.845,26.87,26.8,26.84,8705,0
+RSEE.US,D,20240419,000000,26.85,26.85,26.71,26.785,11895,0
+RSEE.US,D,20240422,000000,26.871,27.03,26.87,27,4575,0
+RSEE.US,D,20240423,000000,27.25,27.45,27.25,27.3874,1352,0
+RSEE.US,D,20240424,000000,27.38,27.41,27.3,27.4063,3920,0
+RSEE.US,D,20240425,000000,27.24,27.245,27.21,27.2343,1562,0
+RSEE.US,D,20240426,000000,27.6,27.65,27.598,27.598,695,0
+RSEE.US,D,20240429,000000,27.57,27.77,27.57,27.77,3371,0
+RSEE.US,D,20240430,000000,27.63,27.63,27.2238,27.2238,2122,0
+RSEE.US,D,20240501,000000,27.29,27.42,27.12,27.149,5517,0
+RSEE.US,D,20240502,000000,27.32,27.66,27.32,27.5741,2773,0
+RSEE.US,D,20240503,000000,28,28.04,27.985,28.04,1144,0
+RSEE.US,D,20240506,000000,28.1954,28.3164,28.18,28.3164,1249,0
+RSEE.US,D,20240507,000000,28.43,28.43,28.37,28.37,698,0
+RSEE.US,D,20240508,000000,28.34,28.34,28.34,28.34,229,0
+RSEE.US,D,20240509,000000,28.41,28.501,28.41,28.501,2673,0
+RSEE.US,D,20240510,000000,28.6,28.6,28.491,28.52,4413,0
+RSEE.US,D,20240513,000000,28.64,28.659,28.55,28.5793,1246,0
+RSEE.US,D,20240514,000000,28.86,28.86,28.86,28.86,136,0
+RSEE.US,D,20240515,000000,28.96,29.28,28.96,29.26,13524,0
+RSEE.US,D,20240516,000000,29.23,29.23,29.15,29.1517,34016,0
+RSEE.US,D,20240517,000000,29.19,29.19,29.1128,29.18,2808,0
+RSEE.US,D,20240520,000000,29.03,29.36,29.03,29.22,8878,0
+RSEE.US,D,20240521,000000,29.16,29.25,29.16,29.22,1364,0
+RSEE.US,D,20240522,000000,29.185,29.185,28.92,29.02,5861,0
+RSEE.US,D,20240523,000000,29.09,29.0901,28.71,28.73,2883,0
+RSEE.US,D,20240524,000000,28.94,29.06,28.93,29.03,4635,0
+RSEE.US,D,20240528,000000,29.07,29.07,28.9983,28.9983,737,0
+RSEE.US,D,20240529,000000,28.7599,28.7599,28.53,28.53,3330,0
+RSEE.US,D,20240530,000000,28.69,28.69,28.5824,28.5824,492,0
+RSEE.US,D,20240531,000000,28.44,28.72,28.44,28.72,1744,0
+RSEE.US,D,20240603,000000,28.98,28.98,28.81,28.81,605,0
+RSEE.US,D,20240604,000000,28.85,28.85,28.64,28.72,9382,0
+RSEE.US,D,20240605,000000,28.91,29.17,28.88,29.17,1684,0
+RSEE.US,D,20240606,000000,29.16,29.23,29.14,29.18,40889,0
+RSEE.US,D,20240607,000000,29.07,29.2089,28.891,28.96,23185,0
+RSEE.US,D,20240610,000000,28.95,29.145,28.9499,29.14,4701,0
+RSEE.US,D,20240611,000000,28.76,29.06,28.76,29.06,2406,0
+RSEE.US,D,20240612,000000,29.51,29.585,29.3201,29.4644,1544,0
+RSEE.US,D,20240613,000000,29.31,29.39,29.22,29.39,12953,0
+RSEE.US,D,20240614,000000,29.02,29.23,29.02,29.23,6065,0
+RSEE.US,D,20240617,000000,29.08,29.59,29.08,29.54,3050,0
+RSEE.US,D,20240618,000000,29.36,29.4799,29.33,29.4202,2731,0
+RSEE.US,D,20240620,000000,29.446,29.446,29.22,29.3058,16919,0
+RSEE.US,D,20240621,000000,29.18,29.2,29.15,29.187,1556,0
+RSEE.US,D,20240624,000000,29.2901,29.32,29.14,29.1637,5017,0
+RSEE.US,D,20240625,000000,29.17,29.2562,29.12,29.2562,6157,0
+RSEE.US,D,20240626,000000,29.14,29.2287,29.1,29.2287,4063,0
+RSEE.US,D,20240627,000000,29.21,29.26,29.21,29.256,3835,0
+RSEE.US,D,20240628,000000,29.3479,29.41,29.1699,29.2182,3938,0
+RSEE.US,D,20240701,000000,29.13,29.2853,29.13,29.2853,1922,0
+RSEE.US,D,20240702,000000,29.4789,29.4789,29.4789,29.4789,203,0
+RSEE.US,D,20240703,000000,29.708,29.7854,29.708,29.7854,411,0
+RSEE.US,D,20240705,000000,29.92,30.009,29.9,30.009,7767,0
+RSEE.US,D,20240708,000000,30.25,30.25,29.995,30.03,3293,0
+RSEE.US,D,20240709,000000,30.08,30.08,29.94,30.03,19301,0
+RSEE.US,D,20240710,000000,30.47,30.47,30.47,30.47,177,0
+RSEE.US,D,20240711,000000,30.79,30.79,30.27,30.349,946,0
+RSEE.US,D,20240712,000000,30.452,30.57,30.452,30.4807,719,0
+RSEE.US,D,20240715,000000,30.5499,30.5499,30.37,30.45,8721,0
+RSEE.US,D,20240716,000000,30.48,30.65,30.48,30.65,2016,0
+RSEE.US,D,20240717,000000,30.42,30.46,30.23,30.3,41996,0
+RSEE.US,D,20240718,000000,30.09,30.09,30.09,30.09,151,0
+RSEE.US,D,20240719,000000,29.919,29.919,29.919,29.919,186,0
+RSEE.US,D,20240722,000000,29.98,30.189,29.98,30.189,17540,0
+RSEE.US,D,20240723,000000,30.07,30.1283,30.0572,30.0572,2741,0
+RSEE.US,D,20240724,000000,29.8,29.8,29.62,29.64,2786,0
+RSEE.US,D,20240725,000000,29.55,29.7,29.47,29.559,2430,0
+RSEE.US,D,20240726,000000,29.66,29.85,29.65,29.81,12321,0
+RSEE.US,D,20240729,000000,29.8,29.8,29.759,29.759,223,0
+RSEE.US,D,20240730,000000,29.84,29.84,29.48,29.61,33333,0
+RSEE.US,D,20240731,000000,30.14,30.31,30.14,30.29,5567,0
+RSEE.US,D,20240801,000000,29.81,29.81,29.35,29.47,7676,0
+RSEE.US,D,20240802,000000,28.62,28.639,28.62,28.639,319,0
+RSEE.US,D,20240805,000000,30.03,30.03,26.97,27.57,2507,0
+RSEE.US,D,20240806,000000,28.08,28.08,27.771,27.771,16784,0
+RSEE.US,D,20240807,000000,28.5,28.5,27.621,27.621,28848,0
+RSEE.US,D,20240808,000000,28.22,28.58,28.22,28.58,11636,0
+RSEE.US,D,20240809,000000,28.58,28.74,28.58,28.73,2393,0
+RSEE.US,D,20240812,000000,28.6575,28.69,28.56,28.69,22082,0
+RSEE.US,D,20240813,000000,29.0003,29.37,29.0003,29.37,889,0
+RSEE.US,D,20240814,000000,29.35,29.44,29.328,29.44,22135,0
+RSEE.US,D,20240815,000000,29.8013,29.89,29.786,29.786,6030,0
+RSEE.US,D,20240816,000000,29.8,30,29.8,30,4234,0
+RSEE.US,D,20240819,000000,30.25,30.43,30.25,30.43,1272,0
+RSEE.US,D,20240820,000000,30.37,30.37,30.1901,30.29,8682,0
+RSEE.US,D,20240821,000000,30.36,30.54,30.345,30.54,9753,0
+RSEE.US,D,20240822,000000,30.61,30.61,30.08,30.1,23818,0
+RSEE.US,D,20240823,000000,30.68,30.6912,30.68,30.6912,511,0
+RSEE.US,D,20240826,000000,30.57,30.57,30.42,30.465,1136,0
+RSEE.US,D,20240827,000000,30.52,30.565,30.52,30.5516,3374,0
+RSEE.US,D,20240828,000000,30.26,30.37,30.26,30.3057,2886,0
+RSEE.US,D,20240829,000000,30.33,30.33,30.3205,30.3205,1473,0
+RSEE.US,D,20240830,000000,30.56,30.6232,30.56,30.6232,1033,0
+RSEE.US,D,20240903,000000,29.85,29.85,29.83,29.83,52480,0
+RSEE.US,D,20240904,000000,29.695,29.775,29.56,29.6393,3867,0
+RSEE.US,D,20240905,000000,29.53,29.66,29.53,29.5362,1388,0
+RSEE.US,D,20240906,000000,29.63,29.63,28.7996,28.7996,7654,0
+RSEE.US,D,20240909,000000,29.17,29.26,29.17,29.1965,410,0
+RSEE.US,D,20240910,000000,29.125,29.31,29.125,29.282,5626,0
+RSEE.US,D,20240911,000000,29.27,29.6929,29.27,29.6929,9154,0
+RSEE.US,D,20240912,000000,29.74,30.109,29.74,30.109,9421,0
+RSEE.US,D,20240913,000000,30.23,30.4,30.23,30.359,8532,0
+RSEE.US,D,20240916,000000,30.235,30.46,30.235,30.46,2508,0
+RSEE.US,D,20240917,000000,30.5,30.64,30.3265,30.419,1749,0
+RSEE.US,D,20240918,000000,30.36,30.64,30.2486,30.2486,18476,0
+RSEE.US,D,20240919,000000,31.06,31.0901,31.0215,31.0215,1086,0
+RSEE.US,D,20240920,000000,30.86,30.88,30.75,30.8426,2839,0
+RSEE.US,D,20240923,000000,31.06,31.06,30.9664,30.9664,439,0
+RSEE.US,D,20240924,000000,31.14,31.2382,31.0139,31.2382,7072,0
+RSEE.US,D,20240925,000000,31.26,31.26,31.06,31.0714,878,0
+RSEE.US,D,20240926,000000,31.61,31.61,31.45,31.5993,965,0
+RSEE.US,D,20240927,000000,31.64,31.77,31.4925,31.4925,2462,0
+RSEE.US,D,20240930,000000,31.44,31.4818,31.3,31.4818,1171,0
+RSEE.US,D,20241001,000000,31.27,31.3,30.91,31.13,3625,0
+RSEE.US,D,20241002,000000,31.29,31.29,31.15,31.2033,4966,0
+RSEE.US,D,20241003,000000,31.1,31.12,30.87,30.9722,2717,0
+RSEE.US,D,20241004,000000,31.31,31.391,31.1197,31.391,5450,0
+RSEE.US,D,20241007,000000,31.35,31.35,31.0874,31.0874,614,0
+RSEE.US,D,20241008,000000,31.19,31.26,31.19,31.2516,814,0
+RSEE.US,D,20241009,000000,31.111,31.4094,31.111,31.4094,4096,0
+RSEE.US,D,20241010,000000,31.21,31.33,31.21,31.2876,1196,0
+RSEE.US,D,20241011,000000,31.38,31.57,31.3799,31.5327,4226,0
+RSEE.US,D,20241014,000000,31.64,31.7792,31.64,31.7792,636,0
+RSEE.US,D,20241015,000000,31.25,31.35,31.25,31.32,5428,0
+RSEE.US,D,20241016,000000,31.37,31.49,31.37,31.4855,3317,0
+RSEE.US,D,20241017,000000,31.5473,31.61,31.5,31.5,1509,0
+RSEE.US,D,20241018,000000,31.68,31.72,31.63,31.6811,17204,0
+RSEE.US,D,20241021,000000,31.57,31.57,31.36,31.43,3271,0
+RSEE.US,D,20241022,000000,31.43,31.43,31.37,31.37,1551,0
+RSEE.US,D,20241023,000000,30.93,30.96,30.611,30.62,7810,0
+RSEE.US,D,20241024,000000,31,31.13,31,31.03,5137,0
+RSEE.US,D,20241025,000000,31.41,31.41,31.0782,31.0782,9353,0
+RSEE.US,D,20241028,000000,31.33,31.33,31.31,31.31,752,0
+RSEE.US,D,20241029,000000,31.12,31.39,31.12,31.3204,18075,0
+RSEE.US,D,20241030,000000,31.3,31.3,31.09,31.09,1736,0
+RSEE.US,D,20241031,000000,30.6239,30.6239,30.49,30.49,4525,0
+RSEE.US,D,20241101,000000,30.76,30.76,30.62,30.65,6995,0
+RSEE.US,D,20241104,000000,30.59,30.6425,30.55,30.5732,4764,0
+RSEE.US,D,20241105,000000,30.87,31.0645,30.87,31.0645,590,0
+RSEE.US,D,20241106,000000,31.48,31.7,31.48,31.6917,9398,0
+RSEE.US,D,20241107,000000,32.14,32.23,32.08,32.21,9463,0
+RSEE.US,D,20241108,000000,32.02,32.1,31.98,32.07,17496,0
+RSEE.US,D,20241111,000000,32.08,32.17,32,32.12,12197,0
+RSEE.US,D,20241112,000000,31.9,31.9799,31.7064,31.7064,21593,0
+RSEE.US,D,20241113,000000,31.69,31.6976,31.5744,31.5744,14509,0
+RSEE.US,D,20241114,000000,31.5811,31.5901,31.3609,31.3609,3705,0
+RSEE.US,D,20241115,000000,31.2099,31.2099,30.7999,30.8909,4753,0
+RSEE.US,D,20241118,000000,31.12,31.1201,31.0451,31.0931,646,0
+RSEE.US,D,20241119,000000,30.8975,31.26,30.8975,31.2252,13443,0
+RSEE.US,D,20241120,000000,30.96,31.1789,30.9457,31.1789,670,0
+RSEE.US,D,20241121,000000,31.1811,31.41,31.1811,31.3824,3245,0
+RSEE.US,D,20241122,000000,31.5,31.549,31.5,31.549,464,0
+RSEE.US,D,20241125,000000,31.82,31.8201,31.71,31.7182,5771,0
+RSEE.US,D,20241126,000000,31.76,31.76,31.7102,31.7343,878,0
+RSEE.US,D,20241127,000000,31.73,31.73,31.6262,31.6596,507,0
+RSEE.US,D,20241202,000000,32.01,32.17,32.01,32.17,5616,0
+RSEE.US,D,20241203,000000,32.17,32.24,32.12,32.24,22998,0
+RSEE.US,D,20241204,000000,32.39,32.4288,32.39,32.4288,382,0
+RSEE.US,D,20241205,000000,32.449,32.68,32.42,32.43,7015,0
+RSEE.US,D,20241206,000000,32.53,32.57,32.48,32.5256,15688,0
+RSEE.US,D,20241209,000000,32.66,32.75,32.4083,32.4083,11643,0
+RSEE.US,D,20241210,000000,32.2661,32.2661,32.12,32.12,1041,0
+RSEE.US,D,20241211,000000,32.45,32.58,32.45,32.5,1909,0
+RSEE.US,D,20241212,000000,32.38,32.3872,32.21,32.21,4505,0
+RSEE.US,D,20241213,000000,32.19,32.27,32.19,32.27,5324,0
+RSEE.US,D,20241216,000000,32.28,32.49,32.25,32.4,42809,0
+RSEE.US,D,20241217,000000,29.79,29.8683,29.68,29.83,4931,0
+RSEE.US,D,20241218,000000,29.85,29.88,28.6993,28.6993,45139,0
+RSEE.US,D,20241219,000000,28.73,28.73,28.56,28.64,13306,0
+RSEE.US,D,20241220,000000,28.47,29.08,28.47,28.7752,6998,0
+RSEE.US,D,20241223,000000,28.86,29.032,28.73,29.032,1438,0
+RSEE.US,D,20241224,000000,29.1916,29.27,29.1916,29.25,11973,0
+RSEE.US,D,20241226,000000,29.26,29.4195,29.26,29.4026,48708,0
+RSEE.US,D,20241227,000000,29.03,29.03,28.91,29.0102,23924,0
+RSEE.US,D,20241230,000000,28.58,28.83,28.58,28.6961,18243,0
+RSEE.US,D,20241231,000000,28.77,28.77,28.48,28.4931,7069,0
+RSEE.US,D,20250102,000000,28.7,28.7,28.3301,28.3996,16425,0
+RSEE.US,D,20250103,000000,28.605,29.089,28.605,28.8406,16724,0
+RSEE.US,D,20250106,000000,29.2,29.29,29.0843,29.0843,6025,0
+RSEE.US,D,20250107,000000,29.26,29.26,28.65,28.7594,7062,0
+RSEE.US,D,20250108,000000,28.51,28.7151,28.5,28.7151,29405,0
+RSEE.US,D,20250110,000000,28.33,28.33,28.03,28.1026,20751,0
+RSEE.US,D,20250113,000000,27.97,28.03,27.97,28.03,567,0
+RSEE.US,D,20250114,000000,28.0401,28.18,27.98,28.0984,2046,0
+RSEE.US,D,20250115,000000,28.75,28.76,28.56,28.7082,12502,0
+RSEE.US,D,20250116,000000,28.77,28.78,28.66,28.6862,6349,0
+RSEE.US,D,20250117,000000,28.91,29.02,28.91,28.94,1861,0
+RSEE.US,D,20250121,000000,29.18,29.3894,29.15,29.3666,45913,0
+RSEE.US,D,20250122,000000,29.55,29.589,29.5148,29.5148,1033,0
+RSEE.US,D,20250123,000000,29.51,29.6712,29.48,29.6712,5147,0
+RSEE.US,D,20250124,000000,29.75,29.8,29.6301,29.663,5825,0
+RSEE.US,D,20250127,000000,29.08,29.15,29,29.09,8353,0
+RSEE.US,D,20250128,000000,29.41,29.42,29.37,29.37,1206,0
+RSEE.US,D,20250129,000000,29.32,29.35,29.22,29.24,7599,0
+RSEE.US,D,20250130,000000,29.69,29.69,29.51,29.63,5382,0
+RSEE.US,D,20250203,000000,28.7,29.13,28.7,29.0052,13743,0
+RSEE.US,D,20250204,000000,29.125,29.4098,29.125,29.4098,4127,0
+RSEE.US,D,20250205,000000,29.4099,29.5973,29.35,29.5973,2721,0
+RSEE.US,D,20250206,000000,29.67,29.7345,29.57,29.7345,6889,0
+RSEE.US,D,20250207,000000,29.79,29.79,29.36,29.382,5793,0
+RSEE.US,D,20250210,000000,29.6,29.7196,29.6,29.679,3611,0
+RSEE.US,D,20250211,000000,29.615,29.663,29.57,29.663,4721,0
+RSEE.US,D,20250212,000000,29.55,29.6507,29.55,29.6507,952,0
+RSEE.US,D,20250213,000000,29.7101,30.0975,29.71,30.0975,1086,0
+RSEE.US,D,20250214,000000,30.16,30.2306,30.16,30.1709,2324,0
+RSEE.US,D,20250218,000000,30.2433,30.2561,30.13,30.2561,4365,0
+RSEE.US,D,20250219,000000,29.7201,30.26,29.7201,30.2234,30501,0
+RSEE.US,D,20250220,000000,30.265,30.265,30.0005,30.1839,1807,0
+RSEE.US,D,20250221,000000,30.2423,30.2423,29.58,29.58,5210,0
+RSEE.US,D,20250224,000000,29.44,29.62,29.33,29.33,14733,0
+RSEE.US,D,20250225,000000,29.05,29.33,29.05,29.2585,5767,0
+RSEE.US,D,20250226,000000,29.54,29.64,29.015,29.29,11322,0
+RSEE.US,D,20250227,000000,29.21,29.21,28.669,28.669,4055,0
+RSEE.US,D,20250228,000000,28.56,28.92,28.44,28.92,10482,0
+RSEE.US,D,20250303,000000,29.3699,29.3699,28.345,28.5016,21421,0
+RSEE.US,D,20250304,000000,28.4,28.94,28.27,28.53,9038,0
+RSEE.US,D,20250305,000000,28.74,29.1052,28.7399,29.1052,2772,0
+RSEE.US,D,20250306,000000,28.6109,28.65,28.55,28.56,2715,0
+RSEE.US,D,20250307,000000,28.6044,28.83,28.3601,28.83,782,0
+RSEE.US,D,20250310,000000,28.29,28.5,28.09,28.2213,18860,0
+RSEE.US,D,20250311,000000,28.01,28.38,27.9671,28.1287,28211,0
+RSEE.US,D,20250312,000000,28.471,28.471,28.11,28.31,5449,0
+RSEE.US,D,20250313,000000,28.28,28.28,27.851,27.851,26883,0
+RSEE.US,D,20250314,000000,28.33,28.72,28.3105,28.72,29902,0
+RSEE.US,D,20250317,000000,28.9,29.1499,28.795,29.0456,9496,0
+RSEE.US,D,20250318,000000,28.85,28.85,28.68,28.7105,3601,0
+RSEE.US,D,20250319,000000,28.79,29.07,28.69,29.0173,9819,0
+RSEE.US,D,20250320,000000,28.75,29.04,28.75,28.89,14032,0
+RSEE.US,D,20250321,000000,28.63,28.76,28.63,28.748,6430,0
+RSEE.US,D,20250324,000000,28.76,28.81,28.7201,28.7782,6264,0
+RSEE.US,D,20250325,000000,28.84,28.84,28.7805,28.7954,1452,0
+RSEE.US,D,20250326,000000,28.69,28.75,28.304,28.3393,10418,0
+RSEE.US,D,20250327,000000,28.1643,28.43,28.09,28.2648,18995,0
+RSEE.US,D,20250328,000000,28.08,28.15,27.48,27.5402,10773,0
+RSEE.US,D,20250331,000000,26.99,27.6,26.99,27.6,52753,0
+RSEE.US,D,20250401,000000,27.4917,27.7022,27.35,27.7022,32227,0
+RSEE.US,D,20250402,000000,27.4899,27.8974,27.4899,27.8974,5177,0
+RSEE.US,D,20250403,000000,26.96,27.01,26.6167,26.6167,54987,0
+RSEE.US,D,20250404,000000,25.54,25.54,24.54,24.5791,64240,0
+RSEE.US,D,20250407,000000,23.45,25.15,23.22,24.301,51194,0
+RSEE.US,D,20250408,000000,24.3001,24.38,23.71,23.72,9024,0
+RSEE.US,D,20250409,000000,23.53,26.64,23.53,26.64,2206,0
+RSEE.US,D,20250410,000000,25.95,26.07,25.03,25.6857,4457,0
+RSEE.US,D,20250411,000000,25.6,26.75,25.5801,26.4,14580,0
+RSEE.US,D,20250414,000000,26.835,27.02,26.58,26.85,18733,0
+RSEE.US,D,20250415,000000,27.03,27.03,26.7147,26.7934,11254,0
+RSEE.US,D,20250416,000000,26.49,26.52,25.9301,26.12,3451,0
+RSEE.US,D,20250417,000000,26.38,26.5901,26.28,26.384,4598,0
+RSEE.US,D,20250421,000000,25.94,25.94,25.54,25.8072,15493,0
+RSEE.US,D,20250422,000000,25.91,25.94,25.84,25.84,6928,0
+RSEE.US,D,20250423,000000,25.92,25.92,25.8101,25.83,14538,0
+RSEE.US,D,20250424,000000,26.1,26.2773,26.1,26.2773,7508,0
+RSEE.US,D,20250425,000000,26.19,26.3591,26.18,26.3591,22410,0
+RSEE.US,D,20250428,000000,26.425,26.505,26.295,26.478,1216,0
+RSEE.US,D,20250429,000000,26.46,26.63,26.44,26.5842,3912,0
+RSEE.US,D,20250430,000000,26.18,26.63,26.1499,26.63,4864,0
+RSEE.US,D,20250501,000000,26.63,26.85,26.63,26.6529,6070,0
+RSEE.US,D,20250502,000000,27.26,27.34,27.225,27.34,9454,0
+RSEE.US,D,20250505,000000,27.23,27.36,27.22,27.22,52530,0
+RSEE.US,D,20250506,000000,27.08,27.1022,27.01,27.01,1606,0
+RSEE.US,D,20250507,000000,26.96,27,26.7,26.97,4654,0
+RSEE.US,D,20250508,000000,26.97,27.26,26.97,27.0183,8780,0
+RSEE.US,D,20250509,000000,27.24,27.24,27.03,27.0501,14802,0
+RSEE.US,D,20250512,000000,27.96,28.08,27.76,28.08,13886,0
+RSEE.US,D,20250513,000000,28.14,28.4412,28.14,28.3818,2519,0
+RSEE.US,D,20250514,000000,28.51,28.51,28.35,28.3938,21774,0
+RSEE.US,D,20250515,000000,28.605,28.605,28.46,28.5427,7205,0
+RSEE.US,D,20250516,000000,28.6,28.7163,28.6,28.7163,34187,0
+RSEE.US,D,20250519,000000,28.705,28.815,28.68,28.81,5220,0
+RSEE.US,D,20250520,000000,28.77,28.8,28.6,28.75,18137,0
+RSEE.US,D,20250521,000000,28.67,28.83,28.28,28.369,14142,0
+RSEE.US,D,20250522,000000,28.2301,28.47,28.19,28.3008,15135,0
+RSEE.US,D,20250523,000000,27.88,28.28,27.88,28.1727,3527,0
+RSEE.US,D,20250527,000000,28.65,28.7857,28.65,28.7857,2354,0
+RSEE.US,D,20250528,000000,28.62,28.7192,28.5425,28.5425,9595,0
+RSEE.US,D,20250529,000000,28.63,28.73,28.63,28.6824,8323,0
+RSEE.US,D,20250530,000000,28.59,28.6786,28.4899,28.6786,1264,0
+RSEE.US,D,20250602,000000,28.57,28.863,28.57,28.863,969,0
+RSEE.US,D,20250603,000000,28.85,29.06,28.85,29.0185,4111,0
+RSEE.US,D,20250604,000000,29.15,29.219,29.1301,29.16,5432,0
+RSEE.US,D,20250605,000000,29.19,29.3,28.92,28.9673,5441,0
+RSEE.US,D,20250606,000000,29.27,29.28,29.15,29.2178,4365,0
+RSEE.US,D,20250609,000000,29.275,29.43,29.275,29.3222,2364,0
+RSEE.US,D,20250610,000000,29.4333,29.5,29.34,29.46,7793,0
+RSEE.US,D,20250611,000000,29.5499,29.5499,29.33,29.4042,3711,0
+RSEE.US,D,20250612,000000,29.47,29.5306,29.47,29.5306,749,0
+RSEE.US,D,20250613,000000,29.2,29.2,29.0248,29.0248,2438,0
+RSEE.US,D,20250616,000000,29.54,29.55,29.3763,29.45,4412,0
+RSEE.US,D,20250617,000000,29.175,29.175,28.925,28.9388,1328,0
+RSEE.US,D,20250618,000000,28.949,29.12,28.93,28.9562,5718,0
+RSEE.US,D,20250620,000000,28.97,28.97,28.7,28.7612,3470,0
+RSEE.US,D,20250623,000000,28.74,29.1103,28.74,29.1103,2671,0
+RSEE.US,D,20250624,000000,29.4799,29.66,29.44,29.6347,4921,0
+RSEE.US,D,20250625,000000,29.61,29.61,29.5,29.5588,4422,0
+RSEE.US,D,20250626,000000,29.84,29.9427,29.84,29.9427,3853,0
+RSEE.US,D,20250627,000000,30.21,30.22,29.92,29.95,5164,0
+RSEE.US,D,20250630,000000,30.15,30.2825,30.13,30.2825,2820,0
+RSEE.US,D,20250701,000000,30.22,30.27,30.15,30.2329,4544,0
+RSEE.US,D,20250702,000000,30.0904,30.4162,29.99,30.4162,1100,0
+RSEE.US,D,20250703,000000,30.62,30.72,30.33,30.6676,2711,0
+RSEE.US,D,20250707,000000,30.45,30.45,30.23,30.2831,4623,0
+RSEE.US,D,20250708,000000,30.345,30.4399,30.22,30.22,2131,0
+RSEE.US,D,20250709,000000,30.54,30.6044,30.4801,30.6044,2660,0
+RSEE.US,D,20250710,000000,30.59,30.6967,30.56,30.6697,3407,0
+RSEE.US,D,20250711,000000,30.52,30.52,30.46,30.4699,1658,0
+RSEE.US,D,20250714,000000,30.557,30.57,30.52,30.5494,4301,0
+RSEE.US,D,20250715,000000,30.64,30.64,30.3786,30.3786,6644,0
+RSEE.US,D,20250716,000000,30.3,30.59,30.3,30.4806,1925,0
+RSEE.US,D,20250717,000000,30.585,30.735,30.57,30.7205,4793,0
+RSEE.US,D,20250718,000000,30.7,30.7,30.63,30.6516,3545,0
+RSEE.US,D,20250721,000000,30.88,30.98,30.7898,30.7898,6528,0
+RSEE.US,D,20250722,000000,30.63,30.91,30,30.8708,9084,0
+RSEE.US,D,20250723,000000,31.02,31.2881,31.02,31.2881,1117,0
+RSEE.US,D,20250724,000000,31.2,31.2688,31.2,31.2084,1968,0
+RSEE.US,D,20250725,000000,31.15,31.2623,31.15,31.2623,1901,0
+RSEE.US,D,20250728,000000,31.09,31.09,31.01,31.0649,777,0
+RSEE.US,D,20250729,000000,31.195,31.195,30.991,30.991,1283,0
+RSEE.US,D,20250730,000000,31.02,31.08,30.8909,30.8909,2593,0
+RSEE.US,D,20250731,000000,31.01,31.04,30.5883,30.5883,13451,0
+RSEE.US,D,20250801,000000,30.25,30.25,29.93,30.1127,8124,0
+RSEE.US,D,20250804,000000,30.49,30.7081,30.29,30.7081,1616,0
+RSEE.US,D,20250805,000000,30.63,30.63,30.61,30.6219,1878,0
+RSEE.US,D,20250806,000000,30.71,30.9004,30.7,30.9004,3267,0
+RSEE.US,D,20250807,000000,30.96,30.9897,30.84,30.9897,3939,0
+RSEE.US,D,20250808,000000,31.2299,31.27,31.21,31.2369,13047,0
+RSEE.US,D,20250811,000000,31.11,31.145,31.08,31.1033,7607,0
+RSEE.US,D,20250812,000000,31.51,31.6462,31.51,31.6462,4149,0
+RSEE.US,D,20250813,000000,31.84,31.8718,31.7999,31.8718,1447,0
+RSEE.US,D,20250814,000000,31.76,31.76,31.649,31.72,2053,0
+RSEE.US,D,20250815,000000,31.72,31.75,31.72,31.7234,1090,0
+RSEE.US,D,20250818,000000,31.71,31.7317,31.66,31.7317,1200,0
+RSEE.US,D,20250819,000000,31.71,31.72,31.42,31.4504,3114,0
+RSEE.US,D,20250820,000000,31.29,31.3771,31.27,31.3771,751,0
+RSEE.US,D,20250821,000000,31.23,31.24,31.17,31.2169,3474,0
+RSEE.US,D,20250822,000000,31.91,32.03,31.8801,31.928,7566,0
+RSEE.US,D,20250825,000000,31.83,31.86,31.688,31.688,3057,0
+RSEE.US,D,20250826,000000,31.68,31.766,31.68,31.766,1040,0
+RSEE.US,D,20250827,000000,31.6662,31.815,31.66,31.8128,1152,0
+RSEE.US,D,20250828,000000,31.84,31.9672,31.84,31.9672,1592,0
+RSEE.US,D,20250829,000000,31.67,31.6999,31.63,31.6486,5226,0
+RSEE.US,D,20250902,000000,31.3,31.3938,31.1,31.3938,3028,0
+RSEE.US,D,20250903,000000,31.48,31.5325,31.37,31.5325,3144,0
+RSEE.US,D,20250904,000000,31.59,31.839,31.59,31.839,9483,0
+RSEE.US,D,20250905,000000,32.21,32.21,31.71,31.9192,2949,0
+RSEE.US,D,20250908,000000,32.11,32.1504,32.0491,32.1504,831,0
+RSEE.US,D,20250909,000000,32.15,32.1781,32.07,32.1781,1705,0
+RSEE.US,D,20250910,000000,32.3,32.3,32.195,32.2439,495,0
+RSEE.US,D,20250911,000000,32.36,32.6521,32.36,32.6521,6306,0
+RSEE.US,D,20250912,000000,32.59,32.6,32.56,32.5797,16053,0
+RSEE.US,D,20250915,000000,32.73,32.7967,32.73,32.7967,2749,0
+RSEE.US,D,20250916,000000,32.76,32.82,32.74,32.8131,891,0
+RSEE.US,D,20250917,000000,32.84,32.88,32.735,32.74,2093,0
+RSEE.US,D,20250918,000000,33,33.04,32.92,32.9738,2663,0
+RSEE.US,D,20250919,000000,32.9504,33.0496,32.9504,33.0496,709,0
+RSEE.US,D,20250922,000000,32.88,33.2414,32.88,33.2414,8529,0
+RSEE.US,D,20250923,000000,33.23,33.27,33.0506,33.0506,1307,0
+RSEE.US,D,20250924,000000,32.77,32.82,32.77,32.82,5679,0
+RSEE.US,D,20250925,000000,32.46,32.66,32.4,32.5991,2763,0
+RSEE.US,D,20250926,000000,32.72,32.8152,32.72,32.8152,4715,0
+RSEE.US,D,20250929,000000,33.01,33.064,32.9204,32.9666,3458,0
+RSEE.US,D,20250930,000000,33.01,33.0792,32.93,33.0792,3138,0
+RSEE.US,D,20251001,000000,33.23,33.36,33.23,33.317,2938,0
+RSEE.US,D,20251002,000000,33.32,33.4085,33.2601,33.4085,2690,0
+RSEE.US,D,20251003,000000,33.48,33.4942,33.48,33.4942,503,0
+RSEE.US,D,20251006,000000,33.73,33.73,33.6768,33.6768,4475,0
+RSEE.US,D,20251007,000000,33.53,33.53,33.38,33.38,5131,0
+RSEE.US,D,20251008,000000,33.57,33.675,33.57,33.675,4935,0
+RSEE.US,D,20251009,000000,33.45,33.48,33.3766,33.4369,2180,0
+RSEE.US,D,20251010,000000,33.49,33.49,32.252,32.252,3694,0
+RSEE.US,D,20251013,000000,32.79,32.9656,32.79,32.9656,1378,0
+RSEE.US,D,20251014,000000,32.48,33.13,32.48,32.9132,4029,0
+RSEE.US,D,20251015,000000,33.14,33.1794,33.14,33.1586,396,0
+RSEE.US,D,20251016,000000,33.36,33.36,33.0644,33.0644,783,0
+RSEE.US,D,20251017,000000,33,33.1967,32.73,33.1967,2198,0
+RSEE.US,D,20251020,000000,33.63,33.73,33.63,33.66,3702,0
+RSEE.US,D,20251021,000000,33.52,33.57,33.5,33.5483,21317,0
+RSEE.US,D,20251022,000000,33.52,33.52,33.27,33.27,666,0
+RSEE.US,D,20251023,000000,33.321,33.64,33.321,33.6165,7264,0
+RSEE.US,D,20251024,000000,33.88,33.96,33.88,33.9244,2869,0
+RSEE.US,D,20251027,000000,34.299,34.38,34.29,34.38,1592,0
+RSEE.US,D,20251028,000000,34.4,34.4756,34.4,34.4756,421,0
+RSEE.US,D,20251029,000000,34.5406,34.58,34.24,34.415,1202,0
+RSEE.US,D,20251030,000000,34.2,34.24,33.9689,33.9689,4994,0
+RSEE.US,D,20251031,000000,34.12,34.12,34.0955,34.0955,596,0
+RSEE.US,D,20251103,000000,33.97,34.17,33.97,34.12,1332,0
+RSEE.US,D,20251104,000000,33.641,33.6411,33.42,33.43,18760,0
+RSEE.US,D,20251105,000000,33.64,33.935,33.64,33.8001,5145,0
+RSEE.US,D,20251106,000000,33.38,33.5,33.24,33.2992,14720,0
+RSEE.US,D,20251107,000000,32.76,33.3581,32.76,33.3581,15879,0
+RSEE.US,D,20251110,000000,33.88,34.053,33.749,34.053,3210,0
+RSEE.US,D,20251111,000000,34.02,34.1238,33.91,34.1238,2625,0
+RSEE.US,D,20251112,000000,34.2,34.2095,34.15,34.187,2395,0
+RSEE.US,D,20251113,000000,34.02,34.02,33.4565,33.4565,391,0
+RSEE.US,D,20251114,000000,33.09,33.64,33.09,33.4444,1547,0
+RSEE.US,D,20251117,000000,33.4624,33.4624,32.84,32.9487,1087,0
+RSEE.US,D,20251118,000000,32.64,32.715,32.6248,32.6248,847,0
+RSEE.US,D,20251119,000000,32.53,32.88,32.53,32.6606,5718,0
+RSEE.US,D,20251120,000000,32.37,32.37,31.938,31.938,2700,0
+RSEE.US,D,20251121,000000,32.21,32.5,32.21,32.3663,2294,0
+RSEE.US,D,20251124,000000,32.905,33.0001,32.89,33.0001,1470,0
+RSEE.US,D,20251125,000000,32.96,33.4023,32.96,33.4023,501,0
+RSEE.US,D,20251126,000000,33.64,33.8399,33.56,33.759,1299,0
+RSEE.US,D,20251201,000000,33.7833,33.84,33.7628,33.7628,2644,0
+RSEE.US,D,20251202,000000,33.92,33.92,33.84,33.89,5362,0
+RSEE.US,D,20251203,000000,33.9,34.09,33.9,34.0401,3303,0
+RSEE.US,D,20251204,000000,34.06,34.1027,34.06,34.1027,653,0
+RSEE.US,D,20251205,000000,34.38,34.38,34.17,34.2117,4318,0
+RSEE.US,D,20251208,000000,34.09,34.1,34.0507,34.0507,1384,0
+RSEE.US,D,20251209,000000,34.12,34.1201,34.0549,34.0549,1678,0
+RSEE.US,D,20251210,000000,34.07,34.4407,34.0105,34.4407,1290,0
+RSEE.US,D,20251211,000000,34.3,34.4992,34.29,34.4992,982,0
+RSEE.US,D,20251212,000000,33.88,33.9861,33.88,33.9861,3169,0
+RSEE.US,D,20251215,000000,34.07,34.07,33.96,33.9698,1764,0
+RSEE.US,D,20251216,000000,33.87,33.87,33.67,33.81,1478,0
+RSEE.US,D,20251217,000000,33.44,33.44,33.3369,33.3369,306,0
+RSEE.US,D,20251218,000000,33.8025,33.99,33.69,33.752,4327,0
+RSEE.US,D,20251219,000000,34.09,34.1337,34.09,34.1337,2882,0
+RSEE.US,D,20251222,000000,34.39,34.39,34.38,34.38,622,0
+RSEE.US,D,20251223,000000,34.475,34.55,34.39,34.55,1174,0
+RSEE.US,D,20251226,000000,34.72,34.75,34.71,34.735,5568,0
+RSEE.US,D,20251229,000000,34.55,34.5513,34.33,34.5513,5376,0
+RSEE.US,D,20251230,000000,34.61,34.656,34.5441,34.5441,37104,0
+RSEE.US,D,20251231,000000,34.48,34.48,34.249,34.249,766,0
+RSEE.US,D,20260102,000000,34.36,34.518,34.36,34.4908,6907,0
+RSEE.US,D,20260105,000000,34.82,34.97,34.795,34.9027,4516,0
+RSEE.US,D,20260106,000000,35.04,35.2307,35,35.2307,2627,0
+RSEE.US,D,20260107,000000,35.24,35.24,35.0588,35.0588,3167,0
+RSEE.US,D,20260108,000000,34.99,35.0601,34.97,35.0601,1534,0
+RSEE.US,D,20260109,000000,35.22,35.4699,35.22,35.4442,15098,0
+RSEE.US,D,20260112,000000,35.3476,35.6102,35.3476,35.6102,1079,0
+RSEE.US,D,20260113,000000,35.4,35.56,35.38,35.4315,1380,0
+RSEE.US,D,20260114,000000,35.25,35.3123,35.09,35.3123,4260,0
+RSEE.US,D,20260115,000000,35.62,35.67,35.4706,35.4706,1938,0
+RSEE.US,D,20260116,000000,35.59,35.59,35.4772,35.4772,1527,0
+RSEE.US,D,20260120,000000,34.86,35.04,34.66,34.66,3198,0
+RSEE.US,D,20260121,000000,35.07,35.39,34.8,35.2644,5440,0
+RSEE.US,D,20260122,000000,35.55,35.55,35.48,35.4933,2587,0
+RSEE.US,D,20260123,000000,35.4,36.299,35.4,35.61,2370,0
+RSEE.US,D,20260126,000000,35.82,35.85,35.78,35.78,1321,0
+RSEE.US,D,20260127,000000,35.98,36.1602,35.96,36.1602,3781,0
+RSEE.US,D,20260128,000000,36.215,36.26,35.99,36.1163,11917,0
+RSEE.US,D,20260129,000000,35.74,36.02,35.74,36.02,1057,0
+RSEE.US,D,20260130,000000,35.81,35.81,35.45,35.52,2079,0
+RSEE.US,D,20260202,000000,35.765,35.89,35.76,35.8,4051,0
+RSEE.US,D,20260203,000000,35.73,35.73,35.32,35.5623,2305,0
+RSEE.US,D,20260204,000000,35.68,35.7,35.3052,35.3052,1008,0
+RSEE.US,D,20260205,000000,34.74,34.74,34.63,34.7121,887,0
+RSEE.US,D,20260206,000000,35.32,35.7729,35.32,35.7729,2348,0
+RSEE.US,D,20260209,000000,35.84,36.23,35.84,36.1535,7008,0
+RSEE.US,D,20260210,000000,36.2401,36.2801,36.0861,36.0861,5342,0
+RSEE.US,D,20260211,000000,36.32,36.32,36.2484,36.2484,1267,0
+RSEE.US,D,20260212,000000,36.38,36.38,35.5253,35.5253,1593,0
+RSEE.US,D,20260213,000000,35.51,35.8,35.51,35.68,2334,0
+RSEE.US,D,20260217,000000,35.49,35.7201,35.49,35.62,776,0
+RSEE.US,D,20260218,000000,35.79,36,35.79,35.94,11969,0
diff --git a/daily/us/nyse etfs/1/rspe.us.txt b/daily/us/nyse etfs/1/rspe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8d4a4413d6537d2deae01b9ae959d427b809b130
--- /dev/null
+++ b/daily/us/nyse etfs/1/rspe.us.txt	
@@ -0,0 +1,1058 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RSPE.US,D,20211118,000000,24.5382,24.5382,24.3704,24.4888,2348.2449685724,0
+RSPE.US,D,20211119,000000,24.4098,24.4385,24.3704,24.3753,2547.9015325813,0
+RSPE.US,D,20211122,000000,24.5085,24.5479,24.4009,24.4009,2390.811342625,0
+RSPE.US,D,20211123,000000,24.3704,24.4769,24.3536,24.4769,1594.2120567822,0
+RSPE.US,D,20211124,000000,24.4601,24.4601,24.4601,24.4601,188.50822794754,0
+RSPE.US,D,20211126,000000,24.0754,24.0754,23.7902,23.8366,4658.9909885745,0
+RSPE.US,D,20211129,000000,24.3506,24.3506,23.9175,24.0467,7120.7462879539,0
+RSPE.US,D,20211130,000000,23.583,23.6521,23.3768,23.3816,2214.4649358354,0
+RSPE.US,D,20211201,000000,23.3866,23.3866,23.1389,23.1389,1982.3768487387,0
+RSPE.US,D,20211202,000000,23.51,23.6027,23.51,23.6027,271.6140058599,0
+RSPE.US,D,20211203,000000,23.5367,23.5367,23.5367,23.5367,29.391067798273,0
+RSPE.US,D,20211206,000000,23.6521,23.9767,23.6521,23.8682,660.79228291289,0
+RSPE.US,D,20211207,000000,24.2322,24.2815,24.2233,24.2233,646.603491562,0
+RSPE.US,D,20211208,000000,24.3407,24.3407,24.2954,24.2954,237.15551257916,0
+RSPE.US,D,20211209,000000,24.1444,24.1838,24.1444,24.1681,1045.91661958,0
+RSPE.US,D,20211210,000000,24.323,24.323,24.323,24.323,74.99789714042,0
+RSPE.US,D,20211213,000000,24.1641,24.1938,24.1444,24.1503,1556.7131082119,0
+RSPE.US,D,20211214,000000,24.0359,24.0359,24.0063,24.0083,496.60769728116,0
+RSPE.US,D,20211215,000000,23.9273,24.2954,23.9273,24.2954,247.29036354409,0
+RSPE.US,D,20211216,000000,24.4789,24.4789,24.2322,24.3398,4674.1932650218,0
+RSPE.US,D,20211217,000000,24.2618,24.2618,24.0557,24.0557,4549.5345981533,0
+RSPE.US,D,20211220,000000,23.5918,23.7926,23.582,23.7926,592.88878144791,0
+RSPE.US,D,20211221,000000,24.0063,24.1371,24.0063,24.1371,168.2385260177,0
+RSPE.US,D,20211222,000000,24.2628,24.307,24.2332,24.307,1252.6675792644,0
+RSPE.US,D,20211223,000000,24.4995,24.5392,24.4897,24.5181,3581.6563310032,0
+RSPE.US,D,20211227,000000,24.6082,24.7801,24.6082,24.7801,3093.156514494,0
+RSPE.US,D,20211228,000000,24.8054,24.8217,24.7917,24.8217,567.55165403561,0
+RSPE.US,D,20211229,000000,24.9342,24.9342,24.9342,24.9342,6.0809105789529,0
+RSPE.US,D,20211230,000000,24.9535,24.9535,24.8567,24.8567,1125.9819422028,0
+RSPE.US,D,20211231,000000,24.8548,24.9338,24.8351,24.854,1676.304349598,0
+RSPE.US,D,20220103,000000,24.7364,24.8745,24.7167,24.8615,3901.9176214948,0
+RSPE.US,D,20220104,000000,25.1112,25.1706,25.0817,25.1233,3355.6491544855,0
+RSPE.US,D,20220105,000000,25.21,25.2495,24.8225,24.8225,4327.5813620215,0
+RSPE.US,D,20220106,000000,24.8252,24.9535,24.8019,24.8019,4069.142662416,0
+RSPE.US,D,20220107,000000,24.7982,24.8944,24.7956,24.7956,6759.9455936027,0
+RSPE.US,D,20220110,000000,24.3714,24.6245,24.3714,24.6245,2281.3549522039,0
+RSPE.US,D,20220111,000000,24.8295,24.8295,24.8295,24.8295,21.283187026335,0
+RSPE.US,D,20220112,000000,24.8548,24.878,24.7957,24.878,4465.4153351444,0
+RSPE.US,D,20220113,000000,25.0127,25.0325,24.7558,24.7558,4468.4557904339,0
+RSPE.US,D,20220114,000000,24.6921,24.6921,24.6921,24.6921,83.105777912357,0
+RSPE.US,D,20220118,000000,24.3349,24.3349,24.3349,24.3349,40.539403859686,0
+RSPE.US,D,20220119,000000,24.2824,24.392,24.1092,24.1092,3168.1544116344,0
+RSPE.US,D,20220120,000000,24.1938,24.3911,23.819,23.819,5671.4625999701,0
+RSPE.US,D,20220121,000000,23.7517,23.8978,23.5227,23.5612,13714.480325732,0
+RSPE.US,D,20220124,000000,23.1873,23.6276,22.842,23.6276,10566.595616027,0
+RSPE.US,D,20220125,000000,23.0492,23.3946,23.0491,23.3946,2287.4358627828,0
+RSPE.US,D,20220126,000000,23.6411,23.6411,23.2195,23.2195,1944.8779001685,0
+RSPE.US,D,20220127,000000,23.1379,23.1379,23.1026,23.1026,1024.6334325536,0
+RSPE.US,D,20220128,000000,23.1379,23.4204,23.1379,23.4204,1641.8458563173,0
+RSPE.US,D,20220131,000000,23.6314,23.758,23.6314,23.758,445.93344245655,0
+RSPE.US,D,20220201,000000,23.7102,23.9401,23.7102,23.9401,313.16689481607,0
+RSPE.US,D,20220202,000000,24.0069,24.1177,24.0069,24.1177,967.87826715001,0
+RSPE.US,D,20220203,000000,23.953,23.953,23.835,23.835,281.74885682482,0
+RSPE.US,D,20220204,000000,23.73,23.8286,23.73,23.7792,872.61066807975,0
+RSPE.US,D,20220207,000000,23.7792,23.8682,23.7595,23.765,7076.1529437082,0
+RSPE.US,D,20220208,000000,23.9668,24.0932,23.9668,24.0932,345.59841790383,0
+RSPE.US,D,20220209,000000,24.4009,24.4009,24.3858,24.3858,130.73957744749,0
+RSPE.US,D,20220210,000000,24.4009,24.4009,24.0457,24.0467,4034.6841691353,0
+RSPE.US,D,20220211,000000,24.0754,24.0754,23.6511,23.7148,5968.4137332423,0
+RSPE.US,D,20220214,000000,23.4833,23.6214,23.3748,23.5528,12121.281754046,0
+RSPE.US,D,20220215,000000,23.9076,23.9273,23.8583,23.9199,2123.2512771511,0
+RSPE.US,D,20220216,000000,23.8583,24.0162,23.7695,23.9883,3547.1978377225,0
+RSPE.US,D,20220217,000000,23.5425,23.5425,23.513,23.5347,264.51961018445,0
+RSPE.US,D,20220218,000000,23.3946,23.4735,23.3946,23.4158,1599.2794822647,0
+RSPE.US,D,20220222,000000,23.3846,23.3846,23.1873,23.1943,202.69701929843,0
+RSPE.US,D,20220223,000000,22.8202,22.8202,22.8202,22.8202,61.822590886021,0
+RSPE.US,D,20220224,000000,22.3584,22.9191,22.3584,22.9191,18719.069732211,0
+RSPE.US,D,20220225,000000,23.0787,23.5163,23.059,23.5163,2301.6246541337,0
+RSPE.US,D,20220228,000000,23.3156,23.3339,23.217,23.3339,3038.4283192835,0
+RSPE.US,D,20220301,000000,23.0837,23.0837,22.773,22.8086,4653.923563092,0
+RSPE.US,D,20220302,000000,23.3649,23.4143,23.0689,23.399,1423.9465605715,0
+RSPE.US,D,20220303,000000,23.5256,23.5256,23.3748,23.3862,5786.9999009702,0
+RSPE.US,D,20220304,000000,22.9998,23.1874,22.9998,23.1874,1122.9414869133,0
+RSPE.US,D,20220307,000000,22.99,22.9998,22.5545,22.5545,1176.6561970274,0
+RSPE.US,D,20220308,000000,22.4473,22.8025,22.4151,22.4151,2971.538302915,0
+RSPE.US,D,20220309,000000,22.8913,22.99,22.8686,22.8686,2676.6141398358,0
+RSPE.US,D,20220310,000000,22.5953,22.8109,22.5953,22.8109,1270.9103110012,0
+RSPE.US,D,20220311,000000,22.7927,22.7927,22.5907,22.5907,4945.8072708817,0
+RSPE.US,D,20220314,000000,22.7927,22.7927,22.5615,22.5799,4502.9142837146,0
+RSPE.US,D,20220315,000000,22.7827,22.9554,22.7817,22.9554,10128.770054342,0
+RSPE.US,D,20220316,000000,23.3639,23.3639,23.059,23.3305,970.91872243949,0
+RSPE.US,D,20220317,000000,23.3946,23.5873,23.3946,23.5873,3568.4810247489,0
+RSPE.US,D,20220318,000000,23.5623,23.7908,23.513,23.7908,2157.7097704318,0
+RSPE.US,D,20220321,000000,23.7,23.7892,23.562,23.7892,99518.212069353,0
+RSPE.US,D,20220322,000000,23.8884,23.8982,23.8668,23.8668,2220.4199319755,0
+RSPE.US,D,20220323,000000,23.7198,23.7198,23.5452,23.5452,1238.3887529699,0
+RSPE.US,D,20220324,000000,23.7545,23.8075,23.7545,23.8075,101.93746051342,0
+RSPE.US,D,20220325,000000,23.8786,23.9872,23.8486,23.9872,1640.0829043,0
+RSPE.US,D,20220328,000000,24.0618,24.0618,24.0618,24.0618,80.742542980926,0
+RSPE.US,D,20220329,000000,24.344,24.4574,24.2962,24.4574,2501.0002688342,0
+RSPE.US,D,20220330,000000,24.3243,24.3243,24.2599,24.2599,1679.4448940033,0
+RSPE.US,D,20220331,000000,23.9543,23.9543,23.9543,23.9543,28.259890043324,0
+RSPE.US,D,20220401,000000,23.9611,23.9611,23.9611,23.9611,135.24375949305,0
+RSPE.US,D,20220404,000000,23.8601,23.9973,23.8601,23.9857,3747.4632761022,0
+RSPE.US,D,20220405,000000,24.0369,24.0847,23.7507,23.7507,1309.0384780783,0
+RSPE.US,D,20220406,000000,23.5316,23.6205,23.5316,23.6205,2944.074973442,0
+RSPE.US,D,20220407,000000,23.4949,23.7018,23.4949,23.7018,658.05172529454,0
+RSPE.US,D,20220408,000000,23.6505,23.8388,23.6505,23.7221,665.11669780537,0
+RSPE.US,D,20220411,000000,23.7694,23.7694,23.5297,23.5297,403.71271490463,0
+RSPE.US,D,20220412,000000,23.7298,23.7496,23.4662,23.4662,436.009732097,0
+RSPE.US,D,20220413,000000,23.6985,23.7066,23.6985,23.7066,100.92817872616,0
+RSPE.US,D,20220414,000000,23.5641,23.5641,23.5641,23.5641,100.92817872616,0
+RSPE.US,D,20220418,000000,23.5811,23.6207,23.4325,23.5002,4741.6058365549,0
+RSPE.US,D,20220419,000000,23.7497,23.9297,23.7497,23.9297,3183.274757023,0
+RSPE.US,D,20220420,000000,24.136,24.2449,24.0766,24.1272,4421.6635099929,0
+RSPE.US,D,20220421,000000,24.2945,24.2945,23.8416,23.8416,1991.3129662671,0
+RSPE.US,D,20220422,000000,23.4028,23.4028,23.1817,23.1817,3002.6133171032,0
+RSPE.US,D,20220425,000000,23.0362,23.0362,23.0362,23.0362,207.91204817588,0
+RSPE.US,D,20220426,000000,22.9768,22.9966,22.703,22.703,4285.4104687126,0
+RSPE.US,D,20220427,000000,22.9272,22.9272,22.7334,22.7334,295.71956366764,0
+RSPE.US,D,20220428,000000,22.957,23.1253,22.8177,23.1066,739.80355006273,0
+RSPE.US,D,20220429,000000,22.4059,22.4059,22.4059,22.4059,110.01171481151,0
+RSPE.US,D,20220502,000000,22.402,22.4715,22.2931,22.4541,63888.546415445,0
+RSPE.US,D,20220503,000000,22.5408,22.6383,22.5408,22.6383,614.6526084423,0
+RSPE.US,D,20220504,000000,22.6102,23.23,22.5803,23.23,2265.8376124022,0
+RSPE.US,D,20220505,000000,22.7687,22.7785,22.3426,22.4854,4478.1832900796,0
+RSPE.US,D,20220506,000000,22.1445,22.3426,22.1445,22.3112,2378.8771725755,0
+RSPE.US,D,20220509,000000,21.9958,21.9958,21.7628,21.7628,2310.2460110417,0
+RSPE.US,D,20220510,000000,21.5896,21.6344,21.5004,21.6344,1056.7180312629,0
+RSPE.US,D,20220511,000000,21.6095,21.7085,21.355,21.355,1526.0340623395,0
+RSPE.US,D,20220512,000000,21.2427,21.3828,21.233,21.3828,520.78940222697,0
+RSPE.US,D,20220513,000000,21.8076,21.8869,21.8076,21.8532,599.51338163337,0
+RSPE.US,D,20220516,000000,21.8801,21.9363,21.7567,21.7567,3378.0661419645,0
+RSPE.US,D,20220517,000000,22.2039,22.2253,22.1544,22.2253,3951.338197129,0
+RSPE.US,D,20220518,000000,21.7878,21.7878,21.3331,21.3331,1328.2148320362,0
+RSPE.US,D,20220519,000000,21.2378,21.2652,21.2378,21.2652,580.3370276754,0
+RSPE.US,D,20220520,000000,20.9654,21.2149,20.8663,21.2149,1556.3125159573,0
+RSPE.US,D,20220523,000000,21.4707,21.5288,21.4707,21.5288,342.14652588167,0
+RSPE.US,D,20220524,000000,21.3461,21.3953,21.3419,21.3953,1385.7438939101,0
+RSPE.US,D,20220525,000000,21.5896,21.6544,21.4425,21.6544,1445.2915193586,0
+RSPE.US,D,20220526,000000,22.0256,22.1445,22.0255,22.1026,371.41569771226,0
+RSPE.US,D,20220527,000000,22.2931,22.5823,22.2931,22.5823,429.95404137343,0
+RSPE.US,D,20220531,000000,22.4516,22.589,22.402,22.4393,3237.7759735351,0
+RSPE.US,D,20220601,000000,22.2832,22.2832,22.2032,22.2032,216.99558426124,0
+RSPE.US,D,20220602,000000,22.1742,22.5583,22.1742,22.5583,101.93746051342,0
+RSPE.US,D,20220603,000000,22.3129,22.3129,22.2718,22.2718,1457.4029008057,0
+RSPE.US,D,20220606,000000,22.3426,22.3822,22.3235,22.3235,392.61061524475,0
+RSPE.US,D,20220607,000000,22.3822,22.5011,22.3822,22.4918,511.70586614162,0
+RSPE.US,D,20220608,000000,22.2633,22.2633,22.1764,22.1764,212.95845711219,0
+RSPE.US,D,20220609,000000,22.0156,22.0256,21.6788,21.6788,12781.544553881,0
+RSPE.US,D,20220610,000000,21.1041,21.1536,21.0645,21.0645,2625.1419286673,0
+RSPE.US,D,20220613,000000,20.2818,20.4601,20.2122,20.2459,4898.0445135804,0
+RSPE.US,D,20220614,000000,20.3016,20.3016,20.1331,20.1629,19359.033961464,0
+RSPE.US,D,20220615,000000,20.4106,20.47,20.2421,20.3808,4181.4544446247,0
+RSPE.US,D,20220616,000000,19.7467,19.7667,19.6675,19.6838,1626.9622410656,0
+RSPE.US,D,20220617,000000,19.8656,19.9151,19.7566,19.8406,959.82697968575,0
+RSPE.US,D,20220621,000000,20.1834,20.2332,20.1509,20.1509,755.2276063344,0
+RSPE.US,D,20220622,000000,20.2132,20.273,20.1734,20.1818,1043.4594188583,0
+RSPE.US,D,20220623,000000,20.2431,20.2718,20.0639,20.2718,861.6825614826,0
+RSPE.US,D,20220624,000000,20.9139,20.9139,20.9139,20.9139,13.0557963861,0
+RSPE.US,D,20220627,000000,20.8505,20.8505,20.8107,20.8425,267.1416799002,0
+RSPE.US,D,20220628,000000,20.7908,20.7908,20.5142,20.5142,266.1373878705,0
+RSPE.US,D,20220629,000000,20.3726,20.4492,20.3726,20.4492,246.0515472765,0
+RSPE.US,D,20220630,000000,20.4622,20.4622,20.2188,20.2188,700.9958367306,0
+RSPE.US,D,20220701,000000,20.4024,20.482,20.2232,20.482,644.7554830674,0
+RSPE.US,D,20220705,000000,20.1933,20.4693,20.1933,20.4693,1125.8113652937,0
+RSPE.US,D,20220706,000000,20.3925,20.4788,20.3925,20.4788,313.3391132664,0
+RSPE.US,D,20220707,000000,20.7709,20.7848,20.7709,20.7848,100.42920297,0
+RSPE.US,D,20220708,000000,20.8007,20.8007,20.6414,20.7245,675.8885359881,0
+RSPE.US,D,20220711,000000,20.6115,20.6115,20.5219,20.5219,7271.074295028,0
+RSPE.US,D,20220712,000000,20.6215,20.6215,20.3626,20.4219,6026.7564702297,0
+RSPE.US,D,20220713,000000,20.1336,20.4124,20.1336,20.3308,1163.9744624223,0
+RSPE.US,D,20220714,000000,19.9145,20.1435,19.8847,20.1256,1391.9487531642,0
+RSPE.US,D,20220715,000000,20.4124,20.5458,20.4124,20.5458,1012.3263659376,0
+RSPE.US,D,20220718,000000,20.731,20.741,20.4024,20.4604,2083.9059616275,0
+RSPE.US,D,20220719,000000,20.8804,21.0725,20.8804,21.0725,592.532297523,0
+RSPE.US,D,20220720,000000,21.1293,21.2189,21.0497,21.1782,639.7340229189,0
+RSPE.US,D,20220721,000000,21.2289,21.3267,21.199,21.3267,1810.7385295491,0
+RSPE.US,D,20220722,000000,21.1194,21.2041,21.1194,21.2041,468.0000858402,0
+RSPE.US,D,20220725,000000,21.2588,21.2588,21.1492,21.2524,200.85840594,0
+RSPE.US,D,20220726,000000,21.0795,21.0795,21.0703,21.0703,242.0343791577,0
+RSPE.US,D,20220727,000000,21.1891,21.5176,21.1891,21.4949,1009.3134898485,0
+RSPE.US,D,20220728,000000,21.7512,21.7512,21.7512,21.7512,21.0901326237,0
+RSPE.US,D,20220729,000000,21.677,21.9757,21.677,21.9757,119833.12927583,0
+RSPE.US,D,20220801,000000,21.8562,21.8975,21.8562,21.8975,149.6395124253,0
+RSPE.US,D,20220802,000000,21.8861,21.8861,21.7329,21.7329,129.5536718313,0
+RSPE.US,D,20220803,000000,21.9856,22.0852,21.9856,22.0565,549.3477402459,0
+RSPE.US,D,20220804,000000,22.0354,22.0454,22.0336,22.0336,447.9142452462,0
+RSPE.US,D,20220805,000000,22.0653,22.0707,21.9159,22.0707,4236.1037812746,0
+RSPE.US,D,20220808,000000,22.1649,22.1649,22.125,22.1351,602.57521782,0
+RSPE.US,D,20220809,000000,21.9956,21.9956,21.9657,21.9911,151588.84325495,0
+RSPE.US,D,20220810,000000,22.4138,22.5233,22.4138,22.5047,4129.6488261264,0
+RSPE.US,D,20220811,000000,22.6926,22.6926,22.5651,22.5651,1726.3779990543,0
+RSPE.US,D,20220812,000000,22.6926,22.9017,22.6926,22.9017,4105.5458174136,0
+RSPE.US,D,20220815,000000,22.8917,22.9814,22.8718,22.9706,1509.4509206391,0
+RSPE.US,D,20220816,000000,22.9714,23.1541,22.9714,23.0856,5265.5031117171,0
+RSPE.US,D,20220817,000000,22.8619,22.9714,22.832,22.852,1809.7342375194,0
+RSPE.US,D,20220818,000000,22.8121,22.8917,22.8121,22.8823,4495.2111249372,0
+RSPE.US,D,20220819,000000,22.5831,22.5831,22.5214,22.58,568.4292888102,0
+RSPE.US,D,20220822,000000,22.1947,22.1947,22.0753,22.0896,2030.6784840534,0
+RSPE.US,D,20220823,000000,22.1947,22.1947,22.0376,22.0376,11351.512811699,0
+RSPE.US,D,20220824,000000,22.0653,22.1747,22.0553,22.1101,7280.1129232953,0
+RSPE.US,D,20220825,000000,22.3341,22.4032,22.2346,22.4032,2225.5111378152,0
+RSPE.US,D,20220826,000000,22.1051,22.374,21.7049,21.7049,5316.7220052318,0
+RSPE.US,D,20220829,000000,21.5774,21.6869,21.5747,21.5747,1566.695566332,0
+RSPE.US,D,20220830,000000,21.4479,21.4479,21.3185,21.3336,820.5065882649,0
+RSPE.US,D,20220831,000000,21.3882,21.3882,21.199,21.2025,1690.2234859851,0
+RSPE.US,D,20220901,000000,20.9302,21.2062,20.9302,21.2062,739.1589338592,0
+RSPE.US,D,20220902,000000,21.3882,21.4579,20.98,21.0262,703.00442079,0
+RSPE.US,D,20220906,000000,20.8903,21.0994,20.8903,20.9601,1208.1633117291,0
+RSPE.US,D,20220907,000000,21.0696,21.4679,21.0696,21.4468,731.1245976216,0
+RSPE.US,D,20220908,000000,21.4181,21.6588,21.4181,21.6588,1106.7298167294,0
+RSPE.US,D,20220909,000000,21.906,21.9857,21.906,21.9857,206.8841581182,0
+RSPE.US,D,20220912,000000,22.0653,22.1505,22.0653,22.1505,2042.7299884098,0
+RSPE.US,D,20220913,000000,21.5674,21.5973,21.3342,21.3342,396.6953517315,0
+RSPE.US,D,20220914,000000,21.2886,21.3882,21.1393,21.3085,116421.54925094,0
+RSPE.US,D,20220915,000000,21.2986,21.3484,21.1094,21.1645,4421.8978067691,0
+RSPE.US,D,20220916,000000,20.9103,20.9899,20.7908,20.9691,21673.626292956,0
+RSPE.US,D,20220919,000000,20.95,21.1407,20.95,21.1407,1074,0
+RSPE.US,D,20220920,000000,20.8001,20.8001,20.66,20.7791,696,0
+RSPE.US,D,20220921,000000,20.93,20.95,20.4756,20.4756,861,0
+RSPE.US,D,20220922,000000,20.1893,20.1893,20.1893,20.1893,15,0
+RSPE.US,D,20220923,000000,19.91,19.91,19.7,19.8153,569,0
+RSPE.US,D,20220926,000000,19.8421,19.8421,19.57,19.6002,347,0
+RSPE.US,D,20220927,000000,19.45,19.5342,19.45,19.5342,48000,0
+RSPE.US,D,20220928,000000,19.67,20.04,19.67,20.0087,5164,0
+RSPE.US,D,20220929,000000,19.53,19.6999,19.48,19.6005,3571,0
+RSPE.US,D,20220930,000000,19.54,19.57,19.3644,19.3644,415,0
+RSPE.US,D,20221003,000000,19.87,20,19.82,19.9002,3166,0
+RSPE.US,D,20221004,000000,20.47,20.5784,20.47,20.5784,260,0
+RSPE.US,D,20221005,000000,20.28,20.532,20.2757,20.532,360,0
+RSPE.US,D,20221006,000000,20.45,20.45,20.3,20.3097,1452,0
+RSPE.US,D,20221007,000000,19.8,19.8,19.75,19.782,200,0
+RSPE.US,D,20221010,000000,19.74,19.75,19.6883,19.6883,407,0
+RSPE.US,D,20221011,000000,19.75,19.8,19.59,19.6052,650,0
+RSPE.US,D,20221012,000000,19.67,19.67,19.5485,19.5485,224,0
+RSPE.US,D,20221013,000000,19.38,20.0353,19.38,20.0353,1402,0
+RSPE.US,D,20221014,000000,19.82,19.82,19.6205,19.6205,1380,0
+RSPE.US,D,20221017,000000,20.11,20.11,20.0641,20.0641,836,0
+RSPE.US,D,20221018,000000,20.2,20.34,20.2,20.3125,4672,0
+RSPE.US,D,20221019,000000,20.22,20.22,20.03,20.0657,3368,0
+RSPE.US,D,20221020,000000,19.99,19.99,19.8953,19.8953,168,0
+RSPE.US,D,20221021,000000,20.1,20.3524,20.1,20.3524,2972,0
+RSPE.US,D,20221024,000000,20.64,20.65,20.5993,20.5993,673,0
+RSPE.US,D,20221025,000000,20.9862,20.9862,20.9862,20.9862,8,0
+RSPE.US,D,20221026,000000,21.22,21.22,21.05,21.0519,264,0
+RSPE.US,D,20221027,000000,21.24,21.24,21.0561,21.0561,2796,0
+RSPE.US,D,20221028,000000,21.4761,21.4761,21.4761,21.4761,33,0
+RSPE.US,D,20221031,000000,21.46,21.5,21.3865,21.3865,922,0
+RSPE.US,D,20221101,000000,21.44,21.44,21.4062,21.4062,168,0
+RSPE.US,D,20221102,000000,21.34,21.34,20.9102,20.9102,108,0
+RSPE.US,D,20221103,000000,20.8,20.8,20.7612,20.7612,229,0
+RSPE.US,D,20221104,000000,21.175,21.175,20.94,21.164,662,0
+RSPE.US,D,20221107,000000,21.3472,21.3472,21.3472,21.3472,17,0
+RSPE.US,D,20221108,000000,21.5254,21.5254,21.5254,21.5254,1,0
+RSPE.US,D,20221109,000000,21.41,21.41,21.1393,21.1393,147,0
+RSPE.US,D,20221110,000000,21.89,22.29,21.89,22.2889,4131,0
+RSPE.US,D,20221111,000000,22.36,22.5233,22.36,22.5233,356,0
+RSPE.US,D,20221114,000000,22.6,22.6,22.3163,22.3163,390,0
+RSPE.US,D,20221115,000000,22.57,22.57,22.3474,22.4554,2782,0
+RSPE.US,D,20221116,000000,22.36,22.36,22.24,22.26,2096,0
+RSPE.US,D,20221117,000000,22.09,22.1,22.05,22.1,391,0
+RSPE.US,D,20221118,000000,22.21,22.29,22.21,22.29,1410,0
+RSPE.US,D,20221121,000000,22.27,22.29,22.26,22.2798,509,0
+RSPE.US,D,20221122,000000,22.46,22.59,22.46,22.59,841,0
+RSPE.US,D,20221123,000000,22.54,22.68,22.53,22.66,1868,0
+RSPE.US,D,20221125,000000,22.73,22.73,22.71,22.71,209,0
+RSPE.US,D,20221128,000000,22.5,22.5,22.31,22.3101,4669,0
+RSPE.US,D,20221129,000000,22.38,22.3839,22.38,22.3839,148,0
+RSPE.US,D,20221130,000000,22.73,22.9492,22.73,22.9492,100,0
+RSPE.US,D,20221201,000000,22.9807,22.9807,22.9807,22.9807,9,0
+RSPE.US,D,20221202,000000,22.74,22.944,22.74,22.944,1582,0
+RSPE.US,D,20221205,000000,22.4973,22.4973,22.4973,22.4973,71,0
+RSPE.US,D,20221206,000000,22.32,22.32,22.2493,22.2493,142,0
+RSPE.US,D,20221207,000000,22.28,22.28,22.2531,22.2531,190,0
+RSPE.US,D,20221208,000000,22.39,22.42,22.37,22.3881,1063,0
+RSPE.US,D,20221209,000000,22.4,22.4,22.234,22.234,108,0
+RSPE.US,D,20221212,000000,22.38,22.5391,22.38,22.5391,502,0
+RSPE.US,D,20221213,000000,22.86,22.86,22.73,22.7318,453,0
+RSPE.US,D,20221214,000000,22.9,22.9,22.6062,22.6062,136,0
+RSPE.US,D,20221215,000000,22.07,22.07,22.04,22.0573,515,0
+RSPE.US,D,20221216,000000,21.7497,21.85,21.65,21.8273,5779,0
+RSPE.US,D,20221219,000000,21.6,21.6,21.5189,21.5189,163,0
+RSPE.US,D,20221220,000000,21.61,21.61,21.5426,21.5426,332,0
+RSPE.US,D,20221221,000000,21.74,21.9,21.74,21.8243,753,0
+RSPE.US,D,20221222,000000,21.36,21.6003,21.31,21.6003,2798,0
+RSPE.US,D,20221223,000000,21.57,21.7168,21.5673,21.7168,1744,0
+RSPE.US,D,20221227,000000,21.6395,21.7168,21.6395,21.7168,281,0
+RSPE.US,D,20221228,000000,21.59,21.59,21.4568,21.4568,6503,0
+RSPE.US,D,20221229,000000,21.8,21.85,21.79,21.8215,4201,0
+RSPE.US,D,20221230,000000,21.7113,21.7113,21.7113,21.7113,69,0
+RSPE.US,D,20230103,000000,21.68,21.7499,21.68,21.7499,100,0
+RSPE.US,D,20230104,000000,22.13,22.13,22.0454,22.0454,126,0
+RSPE.US,D,20230105,000000,21.87,21.94,21.8354,21.8354,370,0
+RSPE.US,D,20230106,000000,22.21,22.3571,22.21,22.3571,187,0
+RSPE.US,D,20230109,000000,22.41,22.58,22.3384,22.3384,4953,0
+RSPE.US,D,20230110,000000,22.37,22.4792,22.37,22.4792,112,0
+RSPE.US,D,20230111,000000,22.5999,22.7257,22.5999,22.7257,82762,0
+RSPE.US,D,20230112,000000,22.77,22.89,22.7,22.81,20015,0
+RSPE.US,D,20230113,000000,22.66,22.8962,22.66,22.8962,12470,0
+RSPE.US,D,20230117,000000,22.94,22.94,22.81,22.83,3775,0
+RSPE.US,D,20230118,000000,22.464,22.464,22.464,22.464,96,0
+RSPE.US,D,20230119,000000,22.1549,22.2998,22.1549,22.189,2089,0
+RSPE.US,D,20230120,000000,22.5982,22.5982,22.5982,22.5982,258,0
+RSPE.US,D,20230123,000000,22.8,22.92,22.8,22.9186,441,0
+RSPE.US,D,20230124,000000,22.82,22.94,22.82,22.8898,4073,0
+RSPE.US,D,20230125,000000,22.74,22.9135,22.7,22.9135,2015,0
+RSPE.US,D,20230126,000000,22.9999,23.0605,22.9999,23.0605,1843,0
+RSPE.US,D,20230127,000000,23.13,23.17,23.12,23.134,2332,0
+RSPE.US,D,20230130,000000,23.03,23.03,22.9089,22.9089,454,0
+RSPE.US,D,20230131,000000,23.04,23.2616,23.03,23.2616,2632,0
+RSPE.US,D,20230201,000000,23.19,23.4939,23.19,23.4939,1255,0
+RSPE.US,D,20230202,000000,23.69,23.7529,23.66,23.7529,2204,0
+RSPE.US,D,20230203,000000,23.6267,23.644,23.46,23.4996,1260,0
+RSPE.US,D,20230206,000000,23.3067,23.3067,23.25,23.2988,418,0
+RSPE.US,D,20230207,000000,23.23,23.4959,23.2299,23.4959,990,0
+RSPE.US,D,20230208,000000,23.2516,23.2516,23.2516,23.2516,71,0
+RSPE.US,D,20230209,000000,22.9765,23.0268,22.9765,23.0268,305,0
+RSPE.US,D,20230210,000000,23.0644,23.0644,23.0644,23.0644,145,0
+RSPE.US,D,20230213,000000,23.13,23.3234,23.13,23.3234,4231,0
+RSPE.US,D,20230214,000000,23.29,23.3194,23.29,23.3194,2729,0
+RSPE.US,D,20230215,000000,23.27,23.3612,23.22,23.3612,2189,0
+RSPE.US,D,20230216,000000,23.2994,23.2994,23.1258,23.1258,715,0
+RSPE.US,D,20230217,000000,23.0049,23.095,23.0049,23.095,942,0
+RSPE.US,D,20230221,000000,22.73,22.73,22.5987,22.5987,3313,0
+RSPE.US,D,20230222,000000,22.62,22.62,22.527,22.527,446,0
+RSPE.US,D,20230223,000000,22.6719,22.6719,22.5,22.654,1550,0
+RSPE.US,D,20230224,000000,22.37,22.4426,22.37,22.4426,111,0
+RSPE.US,D,20230227,000000,22.61,22.6185,22.48,22.4985,1952,0
+RSPE.US,D,20230228,000000,22.6099,22.61,22.4977,22.5127,1394,0
+RSPE.US,D,20230301,000000,22.4887,22.4887,22.4146,22.4146,813,0
+RSPE.US,D,20230302,000000,22.3807,22.5592,22.3807,22.5592,195,0
+RSPE.US,D,20230303,000000,22.88,22.88,22.8689,22.8689,146,0
+RSPE.US,D,20230306,000000,22.85,22.85,22.7773,22.7773,517,0
+RSPE.US,D,20230307,000000,22.52,22.57,22.36,22.3701,369,0
+RSPE.US,D,20230308,000000,22.3716,22.4299,22.37,22.4277,4736,0
+RSPE.US,D,20230309,000000,22.46,22.46,21.9356,21.9356,1535,0
+RSPE.US,D,20230310,000000,21.69,21.69,21.47,21.4773,681,0
+RSPE.US,D,20230313,000000,21.46,21.4679,21.268,21.268,49708,0
+RSPE.US,D,20230314,000000,21.58,21.58,21.58,21.58,1383,0
+RSPE.US,D,20230315,000000,21.11,21.2508,21.11,21.2508,644,0
+RSPE.US,D,20230316,000000,21.4498,21.61,21.4498,21.6018,528,0
+RSPE.US,D,20230317,000000,21.44,21.47,21.22,21.2409,1744,0
+RSPE.US,D,20230320,000000,21.38,21.4067,21.3,21.4067,1415,0
+RSPE.US,D,20230321,000000,21.65,21.6928,21.62,21.6928,1013,0
+RSPE.US,D,20230322,000000,21.63,21.63,21.2614,21.2614,19795,0
+RSPE.US,D,20230323,000000,21.35,21.35,21.13,21.211,267,0
+RSPE.US,D,20230324,000000,21.23,21.3003,21.23,21.3003,352,0
+RSPE.US,D,20230327,000000,21.5084,21.5084,21.4634,21.4634,289,0
+RSPE.US,D,20230328,000000,21.55,21.55,21.43,21.4717,2541,0
+RSPE.US,D,20230329,000000,21.74,21.8082,21.74,21.8082,229,0
+RSPE.US,D,20230330,000000,21.92,21.9356,21.92,21.9356,105,0
+RSPE.US,D,20230331,000000,22.05,22.2659,22.05,22.2659,522,0
+RSPE.US,D,20230403,000000,22.2857,22.2857,22.2857,22.2857,135,0
+RSPE.US,D,20230404,000000,22.05,22.0721,22.05,22.0721,2007,0
+RSPE.US,D,20230405,000000,21.99,22.0188,21.95,22.0188,5724,0
+RSPE.US,D,20230406,000000,22,22.0305,22,22.0305,8626,0
+RSPE.US,D,20230410,000000,22,22.1251,22,22.1251,593,0
+RSPE.US,D,20230411,000000,22.268,22.268,22.268,22.268,56,0
+RSPE.US,D,20230412,000000,22.38,22.38,22.1585,22.1585,3894,0
+RSPE.US,D,20230413,000000,22.29,22.3503,22.29,22.3503,933,0
+RSPE.US,D,20230414,000000,22.2935,22.2953,22.2,22.2953,2214,0
+RSPE.US,D,20230417,000000,22.33,22.3929,22.3,22.3929,1626,0
+RSPE.US,D,20230418,000000,22.38,22.4255,22.38,22.4255,103,0
+RSPE.US,D,20230419,000000,22.3489,22.4,22.33,22.3835,5263,0
+RSPE.US,D,20230420,000000,22.28,22.3,22.2668,22.2668,3916,0
+RSPE.US,D,20230421,000000,22.2499,22.2744,22.2,22.2744,678,0
+RSPE.US,D,20230424,000000,22.27,22.32,22.25,22.3171,846,0
+RSPE.US,D,20230425,000000,22.19,22.19,21.9459,21.9459,1225,0
+RSPE.US,D,20230426,000000,21.8101,21.8101,21.72,21.7503,1905,0
+RSPE.US,D,20230427,000000,22.05,22.1117,22.05,22.1117,103,0
+RSPE.US,D,20230428,000000,22.34,22.3647,22.32,22.3647,329,0
+RSPE.US,D,20230501,000000,22.45,22.46,22.3721,22.3721,1042,0
+RSPE.US,D,20230502,000000,21.91,22.0855,21.86,22.0855,1166,0
+RSPE.US,D,20230503,000000,22.11,22.17,21.9028,21.9028,11182,0
+RSPE.US,D,20230504,000000,21.74,21.74,21.7127,21.7127,515,0
+RSPE.US,D,20230505,000000,22.1147,22.14,22.0945,22.0945,978,0
+RSPE.US,D,20230508,000000,22.0705,22.0705,22.0705,22.0705,4,0
+RSPE.US,D,20230509,000000,21.99,21.9968,21.99,21.9968,1972,0
+RSPE.US,D,20230510,000000,21.9,21.9778,21.9,21.9778,507,0
+RSPE.US,D,20230511,000000,21.837,21.837,21.837,21.837,6,0
+RSPE.US,D,20230512,000000,21.86,21.86,21.7929,21.7929,336,0
+RSPE.US,D,20230515,000000,21.9285,21.9285,21.9285,21.9285,21,0
+RSPE.US,D,20230516,000000,21.76,21.76,21.6341,21.6341,115,0
+RSPE.US,D,20230517,000000,21.75,21.95,21.75,21.9412,6487,0
+RSPE.US,D,20230518,000000,21.89,22.1,21.89,22.0818,4706,0
+RSPE.US,D,20230519,000000,22.12,22.1201,21.93,22.0034,1624,0
+RSPE.US,D,20230522,000000,22.01,22.01,21.99,21.9959,1304,0
+RSPE.US,D,20230523,000000,21.97,22.01,21.808,21.808,3840,0
+RSPE.US,D,20230524,000000,21.51,21.53,21.5045,21.5045,323,0
+RSPE.US,D,20230525,000000,21.48,21.5272,21.48,21.5272,152,0
+RSPE.US,D,20230526,000000,21.7,21.7409,21.63,21.7409,2232,0
+RSPE.US,D,20230530,000000,21.7599,21.77,21.6537,21.6792,1308,0
+RSPE.US,D,20230531,000000,21.57,21.57,21.5188,21.5188,1211,0
+RSPE.US,D,20230601,000000,21.64,21.78,21.64,21.7056,468,0
+RSPE.US,D,20230602,000000,22.1025,22.22,22.1025,22.2074,494,0
+RSPE.US,D,20230605,000000,22.25,22.25,22.1399,22.1399,9978,0
+RSPE.US,D,20230606,000000,22.304,22.304,22.304,22.304,34,0
+RSPE.US,D,20230607,000000,22.3901,22.4317,22.3811,22.4317,352,0
+RSPE.US,D,20230608,000000,22.4369,22.48,22.4369,22.48,51846,0
+RSPE.US,D,20230609,000000,22.41,22.4327,22.39,22.4296,1698,0
+RSPE.US,D,20230612,000000,22.5774,22.5774,22.5774,22.5774,25,0
+RSPE.US,D,20230613,000000,22.8501,22.8501,22.8278,22.8278,379,0
+RSPE.US,D,20230614,000000,22.87,22.87,22.7701,22.7701,358,0
+RSPE.US,D,20230615,000000,22.8299,23.0343,22.8299,23.0343,145,0
+RSPE.US,D,20230616,000000,23.02,23.07,22.999,22.999,1768,0
+RSPE.US,D,20230620,000000,22.63,22.6666,22.6299,22.6666,211,0
+RSPE.US,D,20230621,000000,22.6,22.6,22.5921,22.5921,106,0
+RSPE.US,D,20230622,000000,22.5,22.5001,22.49,22.4965,1733,0
+RSPE.US,D,20230623,000000,22.38,22.39,22.3,22.32,6920,0
+RSPE.US,D,20230626,000000,22.41,22.4404,22.39,22.4404,633,0
+RSPE.US,D,20230627,000000,22.72,22.72,22.7089,22.7089,261,0
+RSPE.US,D,20230628,000000,22.7,22.7,22.6159,22.6159,317,0
+RSPE.US,D,20230629,000000,22.78,22.7873,22.78,22.7873,520,0
+RSPE.US,D,20230630,000000,23.03,23.03,23.0184,23.0184,266,0
+RSPE.US,D,20230703,000000,22.88,23.0975,22.88,23.0921,5015,0
+RSPE.US,D,20230705,000000,22.93,23.0199,22.93,22.9793,952,0
+RSPE.US,D,20230706,000000,22.84,22.84,22.64,22.7906,817,0
+RSPE.US,D,20230707,000000,22.9188,22.9188,22.8021,22.8021,416,0
+RSPE.US,D,20230710,000000,22.97,23.02,22.97,23.01,759,0
+RSPE.US,D,20230711,000000,23.18,23.3,23.18,23.2852,4668,0
+RSPE.US,D,20230712,000000,23.46,23.46,23.3476,23.3476,9354,0
+RSPE.US,D,20230713,000000,23.48,23.4814,23.48,23.4814,1763,0
+RSPE.US,D,20230714,000000,23.3087,23.35,23.3065,23.3065,415,0
+RSPE.US,D,20230717,000000,23.3823,23.3823,23.3823,23.3823,3,0
+RSPE.US,D,20230718,000000,23.54,23.5465,23.46,23.5465,1658,0
+RSPE.US,D,20230719,000000,23.7077,23.71,23.67,23.7002,5228,0
+RSPE.US,D,20230720,000000,23.6889,23.6889,23.6889,23.6889,100,0
+RSPE.US,D,20230721,000000,23.7301,23.7301,23.7301,23.7301,2,0
+RSPE.US,D,20230724,000000,23.82,23.82,23.77,23.7774,2493,0
+RSPE.US,D,20230725,000000,23.7781,23.7781,23.7781,23.7781,21,0
+RSPE.US,D,20230726,000000,23.82,23.82,23.76,23.7807,203,0
+RSPE.US,D,20230727,000000,23.8499,23.8499,23.6173,23.6173,100,0
+RSPE.US,D,20230728,000000,23.74,23.75,23.7327,23.7468,1019,0
+RSPE.US,D,20230731,000000,23.79,23.8047,23.79,23.8047,108,0
+RSPE.US,D,20230801,000000,23.7458,23.7458,23.7388,23.7388,1050,0
+RSPE.US,D,20230802,000000,23.54,23.61,23.54,23.5447,617,0
+RSPE.US,D,20230803,000000,23.45,23.45,23.4158,23.4158,187,0
+RSPE.US,D,20230804,000000,23.48,23.48,23.2641,23.2641,939,0
+RSPE.US,D,20230807,000000,23.5176,23.5176,23.5176,23.5176,61,0
+RSPE.US,D,20230808,000000,23.1891,23.3626,23.1891,23.3626,313,0
+RSPE.US,D,20230809,000000,23.38,23.38,23.2611,23.2611,226,0
+RSPE.US,D,20230810,000000,23.22,23.2399,23.22,23.2341,8772,0
+RSPE.US,D,20230811,000000,23.18,23.2149,23.18,23.1998,567,0
+RSPE.US,D,20230814,000000,23.2,23.2033,23.1603,23.2033,8009,0
+RSPE.US,D,20230815,000000,23.16,23.16,22.9039,22.9039,4468,0
+RSPE.US,D,20230816,000000,22.9,22.92,22.72,22.72,111831,0
+RSPE.US,D,20230817,000000,22.76,22.79,22.5684,22.57,62344,0
+RSPE.US,D,20230818,000000,22.54,22.58,22.51,22.5363,26345,0
+RSPE.US,D,20230821,000000,22.58,22.6,22.43,22.56,6143,0
+RSPE.US,D,20230822,000000,22.47,22.54,22.47,22.47,6335,0
+RSPE.US,D,20230823,000000,22.56,22.6532,22.56,22.6532,160,0
+RSPE.US,D,20230824,000000,22.54,22.54,22.4866,22.4866,1054,0
+RSPE.US,D,20230825,000000,22.58,22.5891,22.4601,22.5891,2251,0
+RSPE.US,D,20230828,000000,22.79,22.809,22.68,22.7338,12189,0
+RSPE.US,D,20230829,000000,22.83,23,22.83,22.9903,2626,0
+RSPE.US,D,20230830,000000,23.05,23.05,23.05,23.05,7664,0
+RSPE.US,D,20230831,000000,23.0199,23.02,22.98,22.981,8769,0
+RSPE.US,D,20230901,000000,23.17,23.17,23.0685,23.0685,2358,0
+RSPE.US,D,20230905,000000,22.92,22.92,22.8108,22.8108,1455,0
+RSPE.US,D,20230906,000000,22.82,22.82,22.67,22.7491,3221,0
+RSPE.US,D,20230907,000000,22.6456,22.6456,22.6456,22.6456,62,0
+RSPE.US,D,20230908,000000,22.64,22.68,22.64,22.68,35978,0
+RSPE.US,D,20230911,000000,22.6989,22.73,22.6923,22.6923,7176,0
+RSPE.US,D,20230912,000000,22.6795,22.6795,22.6795,22.6795,467,0
+RSPE.US,D,20230913,000000,22.6601,22.6622,22.6131,22.6131,3690,0
+RSPE.US,D,20230914,000000,22.8103,22.8792,22.8103,22.8792,1199,0
+RSPE.US,D,20230915,000000,22.7064,22.7064,22.7064,22.7064,8,0
+RSPE.US,D,20230918,000000,22.5,22.59,22.5,22.52,2456,0
+RSPE.US,D,20230919,000000,22.4904,22.4904,22.4904,22.4904,8,0
+RSPE.US,D,20230920,000000,22.55,22.55,22.4,22.4,973,0
+RSPE.US,D,20230921,000000,22.04,22.04,22.04,22.04,33,0
+RSPE.US,D,20230922,000000,22,22.02,21.91,21.91,1522,0
+RSPE.US,D,20230925,000000,21.93,21.9508,21.86,21.9508,3314,0
+RSPE.US,D,20230926,000000,21.75,21.76,21.6503,21.6503,5042,0
+RSPE.US,D,20230927,000000,21.71,21.71,21.5652,21.63,3333,0
+RSPE.US,D,20230928,000000,21.79,21.8059,21.79,21.8059,191,0
+RSPE.US,D,20230929,000000,21.82,21.82,21.7457,21.7656,683,0
+RSPE.US,D,20231002,000000,21.5638,21.5638,21.5638,21.5638,8,0
+RSPE.US,D,20231003,000000,21.38,21.38,21.25,21.2745,7519,0
+RSPE.US,D,20231004,000000,21.29,21.47,21.26,21.47,4639,0
+RSPE.US,D,20231005,000000,21.3671,21.3671,21.3671,21.3671,8,0
+RSPE.US,D,20231006,000000,21.1796,21.55,21.1796,21.5315,799,0
+RSPE.US,D,20231009,000000,21.6403,21.6403,21.6403,21.6403,12,0
+RSPE.US,D,20231010,000000,21.9,21.94,21.8185,21.8185,846,0
+RSPE.US,D,20231011,000000,21.8296,21.8296,21.8296,21.8296,281,0
+RSPE.US,D,20231012,000000,21.68,21.68,21.5954,21.5954,118860,0
+RSPE.US,D,20231013,000000,21.55,21.55,21.5047,21.5047,4227,0
+RSPE.US,D,20231016,000000,21.8499,21.85,21.74,21.8123,700,0
+RSPE.US,D,20231017,000000,21.8,22.01,21.77,21.89,16780,0
+RSPE.US,D,20231018,000000,21.73,21.74,21.51,21.51,11275,0
+RSPE.US,D,20231019,000000,21.44,21.61,21.26,21.2947,14095,0
+RSPE.US,D,20231020,000000,21.14,21.19,21.03,21.03,12775,0
+RSPE.US,D,20231023,000000,20.95,21.09,20.89,20.89,10822,0
+RSPE.US,D,20231024,000000,21.0394,21.0394,21.0394,21.0394,2,0
+RSPE.US,D,20231025,000000,20.8,20.8,20.7805,20.7805,103,0
+RSPE.US,D,20231026,000000,20.74,20.82,20.7,20.7276,1824,0
+RSPE.US,D,20231027,000000,20.52,20.52,20.4741,20.4793,427,0
+RSPE.US,D,20231030,000000,20.685,20.7291,20.67,20.7058,7901,0
+RSPE.US,D,20231031,000000,20.76,20.8785,20.76,20.8785,278,0
+RSPE.US,D,20231101,000000,20.79,20.95,20.78,20.9478,4971,0
+RSPE.US,D,20231102,000000,21.05,21.4,21.05,21.39,2970,0
+RSPE.US,D,20231103,000000,21.7,21.77,21.6999,21.7389,604,0
+RSPE.US,D,20231106,000000,21.5869,21.5946,21.5869,21.5946,710,0
+RSPE.US,D,20231107,000000,21.5376,21.5376,21.5376,21.5376,15,0
+RSPE.US,D,20231108,000000,21.5044,21.5044,21.5044,21.5044,85,0
+RSPE.US,D,20231109,000000,21.5,21.5,21.29,21.29,2493,0
+RSPE.US,D,20231110,000000,21.26,21.5529,21.26,21.5529,540,0
+RSPE.US,D,20231113,000000,21.505,21.505,21.505,21.505,59,0
+RSPE.US,D,20231114,000000,21.78,22.14,21.78,22.11,12573,0
+RSPE.US,D,20231115,000000,22.33,22.34,22.24,22.25,10235,0
+RSPE.US,D,20231116,000000,22.2606,22.2606,22.1969,22.1969,186,0
+RSPE.US,D,20231117,000000,22.25,22.2835,22.25,22.2835,941,0
+RSPE.US,D,20231120,000000,22.3,22.41,22.29,22.36,2854,0
+RSPE.US,D,20231121,000000,22.32,22.36,22.32,22.34,9176,0
+RSPE.US,D,20231122,000000,22.48,22.48,22.42,22.44,1021,0
+RSPE.US,D,20231124,000000,22.5,22.5,22.49,22.5,754,0
+RSPE.US,D,20231127,000000,22.4,22.45,22.4,22.4324,413,0
+RSPE.US,D,20231128,000000,22.47,22.47,22.4291,22.4291,1233,0
+RSPE.US,D,20231129,000000,22.6855,22.6855,22.53,22.53,1653,0
+RSPE.US,D,20231130,000000,22.58,22.72,22.58,22.72,7424,0
+RSPE.US,D,20231201,000000,22.79,23.08,22.78,23.08,2525,0
+RSPE.US,D,20231204,000000,23.04,23.09,23.01,23.09,5284,0
+RSPE.US,D,20231205,000000,23.06,23.06,22.86,22.889,4760,0
+RSPE.US,D,20231206,000000,23.12,23.12,22.94,22.95,1403,0
+RSPE.US,D,20231207,000000,23.03,23.1,23.03,23.08,1295,0
+RSPE.US,D,20231208,000000,23.14,23.1499,23.07,23.1231,35651,0
+RSPE.US,D,20231211,000000,23.32,23.37,23.32,23.37,1239,0
+RSPE.US,D,20231212,000000,23.39,23.43,23.38,23.41,1785,0
+RSPE.US,D,20231213,000000,23.46,23.9036,23.43,23.9036,2002,0
+RSPE.US,D,20231214,000000,24.07,24.36,24.07,24.2604,2794,0
+RSPE.US,D,20231215,000000,24.17,24.17,24.1,24.1,866,0
+RSPE.US,D,20231218,000000,23.9778,23.9778,23.9778,23.9778,3,0
+RSPE.US,D,20231219,000000,24.16,24.1702,24.1599,24.1702,1344,0
+RSPE.US,D,20231220,000000,24.169,24.18,23.7837,23.7837,5581,0
+RSPE.US,D,20231221,000000,23.99,24.0438,23.9804,24.0438,4368,0
+RSPE.US,D,20231222,000000,24.15,24.15,24.05,24.1233,3083,0
+RSPE.US,D,20231226,000000,24.18,24.2599,24.1799,24.2599,8752,0
+RSPE.US,D,20231227,000000,24.2747,24.2747,24.2747,24.2747,116,0
+RSPE.US,D,20231228,000000,24.3428,24.3428,24.3428,24.3428,130,0
+RSPE.US,D,20231229,000000,24.3,24.3,24.2,24.2454,4059,0
+RSPE.US,D,20240102,000000,24.2,24.31,24.2,24.2617,2394,0
+RSPE.US,D,20240103,000000,24.24,24.24,23.92,23.92,3513,0
+RSPE.US,D,20240104,000000,23.903,23.903,23.903,23.903,114,0
+RSPE.US,D,20240105,000000,24.05,24.05,23.9684,23.9684,2420,0
+RSPE.US,D,20240108,000000,23.92,24.2397,23.92,24.2397,1752,0
+RSPE.US,D,20240109,000000,24.12,24.12,24.0998,24.1174,14399,0
+RSPE.US,D,20240110,000000,24.0703,24.1187,24.0703,24.1187,330,0
+RSPE.US,D,20240111,000000,24.17,24.17,23.95,24.0436,1285,0
+RSPE.US,D,20240112,000000,24.005,24.005,23.9782,23.9782,4369,0
+RSPE.US,D,20240116,000000,23.93,23.93,23.79,23.83,1399,0
+RSPE.US,D,20240117,000000,23.652,23.652,23.652,23.652,10,0
+RSPE.US,D,20240118,000000,23.769,23.769,23.769,23.769,99,0
+RSPE.US,D,20240119,000000,23.78,24.01,23.78,23.9847,874,0
+RSPE.US,D,20240122,000000,24.098,24.11,24.098,24.1,6686,0
+RSPE.US,D,20240123,000000,24.0834,24.1359,24.0834,24.1359,443,0
+RSPE.US,D,20240124,000000,24.21,24.21,24.0266,24.0266,2608,0
+RSPE.US,D,20240125,000000,24.2191,24.25,24.16,24.25,5346,0
+RSPE.US,D,20240126,000000,24.33,24.33,24.25,24.26,3658,0
+RSPE.US,D,20240129,000000,24.27,24.4169,24.27,24.4169,568,0
+RSPE.US,D,20240130,000000,24.41,24.44,24.3752,24.42,3972,0
+RSPE.US,D,20240131,000000,24.37,24.37,24.09,24.104,18901,0
+RSPE.US,D,20240201,000000,24.11,24.3286,24.09,24.3286,2623,0
+RSPE.US,D,20240202,000000,24.3,24.4,24.2199,24.3573,4864,0
+RSPE.US,D,20240205,000000,24.3,24.3,24.1,24.1401,7952,0
+RSPE.US,D,20240206,000000,24.26,24.2785,24.21,24.2785,1927,0
+RSPE.US,D,20240207,000000,24.29,24.36,24.29,24.3306,1594,0
+RSPE.US,D,20240208,000000,24.3413,24.41,24.32,24.41,12199,0
+RSPE.US,D,20240209,000000,24.41,24.45,24.41,24.45,1772,0
+RSPE.US,D,20240212,000000,24.5,24.64,24.5,24.58,20220,0
+RSPE.US,D,20240213,000000,24.11,24.15,23.98,24.15,6637,0
+RSPE.US,D,20240214,000000,24.21,24.37,24.2,24.37,7138,0
+RSPE.US,D,20240215,000000,24.62,24.62,24.55,24.62,5480,0
+RSPE.US,D,20240216,000000,24.59,24.65,24.49,24.5015,4454,0
+RSPE.US,D,20240220,000000,24.444,24.47,24.41,24.42,2438,0
+RSPE.US,D,20240221,000000,24.42,24.4847,24.3899,24.4847,1834,0
+RSPE.US,D,20240222,000000,24.64,24.7879,24.64,24.75,3515,0
+RSPE.US,D,20240223,000000,24.86,24.89,24.8149,24.83,1514,0
+RSPE.US,D,20240226,000000,24.78,24.78,24.72,24.7233,3576,0
+RSPE.US,D,20240227,000000,24.8,24.83,24.79,24.83,580,0
+RSPE.US,D,20240228,000000,24.8749,24.8749,24.8229,24.8229,346,0
+RSPE.US,D,20240229,000000,24.91,24.94,24.87,24.94,376,0
+RSPE.US,D,20240301,000000,25.01,25.07,24.99,25.07,5413,0
+RSPE.US,D,20240304,000000,25.0998,25.14,25.0998,25.1065,659,0
+RSPE.US,D,20240305,000000,25.07,25.07,24.87,24.952,4112,0
+RSPE.US,D,20240306,000000,25.04,25.1291,25.04,25.1291,333,0
+RSPE.US,D,20240307,000000,25.31,25.31,25.26,25.2887,8025,0
+RSPE.US,D,20240308,000000,25.4,25.41,25.2656,25.2656,2217,0
+RSPE.US,D,20240311,000000,25.21,25.35,25.19,25.35,5049,0
+RSPE.US,D,20240312,000000,25.36,25.4385,25.3,25.39,3473,0
+RSPE.US,D,20240313,000000,25.5,25.51,25.4081,25.4081,17107,0
+RSPE.US,D,20240314,000000,25.1469,25.17,25.0775,25.1556,1099,0
+RSPE.US,D,20240315,000000,25.121,25.18,25.085,25.11,45335,0
+RSPE.US,D,20240318,000000,25,25.19,25,25.1,5960,0
+RSPE.US,D,20240319,000000,25.18,25.228,25.18,25.228,166,0
+RSPE.US,D,20240320,000000,25.28,25.43,25.21,25.4272,2751,0
+RSPE.US,D,20240321,000000,25.6333,25.71,25.63,25.7,3499,0
+RSPE.US,D,20240322,000000,25.53,25.54,25.5,25.5,1653,0
+RSPE.US,D,20240325,000000,25.48,25.48,25.41,25.41,4997,0
+RSPE.US,D,20240326,000000,25.44,25.45,25.386,25.386,2672,0
+RSPE.US,D,20240327,000000,25.61,25.78,25.61,25.78,1415,0
+RSPE.US,D,20240328,000000,25.88,25.92,25.87,25.9151,1752,0
+RSPE.US,D,20240401,000000,25.72,25.7496,25.72,25.7417,4523,0
+RSPE.US,D,20240402,000000,25.4817,25.4817,25.43,25.46,1130,0
+RSPE.US,D,20240403,000000,25.5,25.5,25.4684,25.4684,350,0
+RSPE.US,D,20240404,000000,25.53,25.62,25.2275,25.2275,1559,0
+RSPE.US,D,20240405,000000,25.35,25.38,25.32,25.38,2006,0
+RSPE.US,D,20240408,000000,25.47,25.49,25.4167,25.4167,3435,0
+RSPE.US,D,20240409,000000,25.375,25.5311,25.375,25.5311,1837,0
+RSPE.US,D,20240410,000000,25.22,25.22,25.0093,25.1,4397,0
+RSPE.US,D,20240411,000000,24.94,25.12,24.94,25.0447,6327,0
+RSPE.US,D,20240412,000000,24.95,24.95,24.59,24.63,5496,0
+RSPE.US,D,20240415,000000,24.69,24.74,24.42,24.44,954,0
+RSPE.US,D,20240416,000000,24.32,24.35,24.32,24.3393,410,0
+RSPE.US,D,20240417,000000,24.36,24.4,24.22,24.27,7188,0
+RSPE.US,D,20240418,000000,24.34,24.34,24.24,24.2618,471,0
+RSPE.US,D,20240419,000000,24.4099,24.4099,24.34,24.34,2067,0
+RSPE.US,D,20240422,000000,24.47,24.58,24.42,24.58,4762,0
+RSPE.US,D,20240423,000000,24.56,24.82,24.56,24.77,1386,0
+RSPE.US,D,20240424,000000,24.8556,24.8556,24.8556,24.8556,9,0
+RSPE.US,D,20240425,000000,24.72,24.7902,24.72,24.7902,630,0
+RSPE.US,D,20240426,000000,24.8898,24.8898,24.8453,24.8453,311,0
+RSPE.US,D,20240429,000000,24.97,24.998,24.97,24.9895,1397,0
+RSPE.US,D,20240430,000000,24.65,24.65,24.65,24.65,512,0
+RSPE.US,D,20240501,000000,24.53,24.54,24.49,24.49,1785,0
+RSPE.US,D,20240502,000000,24.51,24.7048,24.51,24.6529,2725,0
+RSPE.US,D,20240503,000000,24.7981,24.8333,24.7981,24.8333,1281,0
+RSPE.US,D,20240506,000000,25,25.0083,25,25.0083,761,0
+RSPE.US,D,20240507,000000,25.11,25.1302,25.1,25.1051,576,0
+RSPE.US,D,20240508,000000,25.0949,25.115,25.0949,25.115,1660,0
+RSPE.US,D,20240509,000000,25.2508,25.3125,25.2508,25.3125,500,0
+RSPE.US,D,20240510,000000,25.4,25.4,25.34,25.3676,1891,0
+RSPE.US,D,20240513,000000,25.48,25.48,25.3813,25.3813,381,0
+RSPE.US,D,20240514,000000,25.4878,25.5088,25.4878,25.5088,479,0
+RSPE.US,D,20240515,000000,25.7,25.7019,25.65,25.7019,2420,0
+RSPE.US,D,20240516,000000,25.79,25.79,25.7036,25.7036,1257,0
+RSPE.US,D,20240517,000000,25.7003,25.7003,25.7003,25.7003,79,0
+RSPE.US,D,20240520,000000,25.79,25.8,25.7322,25.7322,11028,0
+RSPE.US,D,20240521,000000,25.78,25.78,25.69,25.7,5202,0
+RSPE.US,D,20240522,000000,25.7,25.7,25.6204,25.6204,719,0
+RSPE.US,D,20240523,000000,25.5,25.5,25.2573,25.2573,1864,0
+RSPE.US,D,20240524,000000,25.4,25.416,25.395,25.395,913,0
+RSPE.US,D,20240528,000000,25.27,25.2701,25.2029,25.2029,642,0
+RSPE.US,D,20240529,000000,25.08,25.08,24.9018,24.9018,2130,0
+RSPE.US,D,20240530,000000,25.01,25.01,24.99,24.99,2492,0
+RSPE.US,D,20240531,000000,25,25.2986,24.97,25.2986,848,0
+RSPE.US,D,20240603,000000,25.44,25.44,25.19,25.2403,4783,0
+RSPE.US,D,20240604,000000,25.1922,25.1922,25.1922,25.1922,1,0
+RSPE.US,D,20240605,000000,25.22,25.3727,25.22,25.3727,944,0
+RSPE.US,D,20240606,000000,25.33,25.33,25.3094,25.3094,189,0
+RSPE.US,D,20240607,000000,25.25,25.2547,25.25,25.2523,1919,0
+RSPE.US,D,20240610,000000,25.2002,25.3,25.2002,25.29,9233,0
+RSPE.US,D,20240611,000000,25.22,25.22,25.07,25.1549,521,0
+RSPE.US,D,20240612,000000,25.36,25.36,25.26,25.31,818,0
+RSPE.US,D,20240613,000000,25.24,25.27,25.1199,25.25,2555,0
+RSPE.US,D,20240614,000000,25.04,25.0637,25.04,25.0637,820,0
+RSPE.US,D,20240617,000000,25.25,25.25,25.2398,25.2398,624,0
+RSPE.US,D,20240618,000000,25.3399,25.3399,25.3259,25.3259,783,0
+RSPE.US,D,20240620,000000,25.32,25.34,25.32,25.3322,4741,0
+RSPE.US,D,20240621,000000,25.3299,25.3599,25.3299,25.3599,341,0
+RSPE.US,D,20240624,000000,25.4485,25.45,25.37,25.37,2498,0
+RSPE.US,D,20240625,000000,25.47,25.47,25.2,25.22,5203,0
+RSPE.US,D,20240626,000000,25.08,25.35,25.07,25.35,1376,0
+RSPE.US,D,20240627,000000,25.0769,25.0769,25.0769,25.0769,162,0
+RSPE.US,D,20240628,000000,25.21,25.21,25.11,25.1167,1236,0
+RSPE.US,D,20240701,000000,25.25,25.25,24.92,24.92,18551,0
+RSPE.US,D,20240702,000000,24.99,25.03,24.99,25.0296,978,0
+RSPE.US,D,20240703,000000,25.19,25.19,25.05,25.0665,1025,0
+RSPE.US,D,20240705,000000,24.96,25.05,24.9599,25.05,3891,0
+RSPE.US,D,20240708,000000,25.18,25.18,25.085,25.09,1081,0
+RSPE.US,D,20240709,000000,25.08,25.08,25.07,25.07,693,0
+RSPE.US,D,20240710,000000,25.14,25.34,25.14,25.34,725,0
+RSPE.US,D,20240711,000000,25.6021,25.62,25.59,25.62,6085,0
+RSPE.US,D,20240712,000000,25.872,25.872,25.8325,25.8325,489,0
+RSPE.US,D,20240715,000000,25.96,25.97,25.86,25.86,37255,0
+RSPE.US,D,20240716,000000,26.3084,26.345,26.3084,26.345,2298,0
+RSPE.US,D,20240717,000000,26.27,26.3796,26.2584,26.2648,9664,0
+RSPE.US,D,20240718,000000,26.44,26.44,25.95,25.97,39263,0
+RSPE.US,D,20240719,000000,25.92,25.92,25.7895,25.7895,14374,0
+RSPE.US,D,20240722,000000,25.77,26.02,25.77,26.02,6203,0
+RSPE.US,D,20240723,000000,26.03,26.03,25.8977,25.8977,2579,0
+RSPE.US,D,20240724,000000,25.7231,25.7605,25.6061,25.6061,1958,0
+RSPE.US,D,20240725,000000,25.69,25.89,25.61,25.61,4374,0
+RSPE.US,D,20240726,000000,25.95,25.96,25.9403,25.9403,561,0
+RSPE.US,D,20240729,000000,26.05,26.06,26.0172,26.0172,1896,0
+RSPE.US,D,20240730,000000,26.0346,26.1222,26.0346,26.1222,1466,0
+RSPE.US,D,20240731,000000,26.3108,26.37,26.2202,26.2202,1228,0
+RSPE.US,D,20240801,000000,25.851,25.9128,25.851,25.9128,537,0
+RSPE.US,D,20240802,000000,25.62,25.62,25.33,25.45,23929,0
+RSPE.US,D,20240805,000000,25,25.01,24.8,24.8361,2492,0
+RSPE.US,D,20240806,000000,25,25.24,25,25.12,1193,0
+RSPE.US,D,20240807,000000,25.27,25.4098,24.9043,24.9043,1340,0
+RSPE.US,D,20240808,000000,25.28,25.3551,25.28,25.3551,308,0
+RSPE.US,D,20240809,000000,25.36,25.4465,25.36,25.4356,820,0
+RSPE.US,D,20240812,000000,25.4072,25.4072,25.2357,25.2357,835,0
+RSPE.US,D,20240813,000000,25.4201,25.61,25.4201,25.61,1468,0
+RSPE.US,D,20240814,000000,25.69,25.69,25.68,25.68,459,0
+RSPE.US,D,20240815,000000,25.9999,26.05,25.975,26.02,5528,0
+RSPE.US,D,20240816,000000,26.0721,26.0721,26.0721,26.0721,7,0
+RSPE.US,D,20240819,000000,26.2598,26.2598,26.2598,26.2598,15,0
+RSPE.US,D,20240820,000000,26.24,26.24,26.203,26.203,703,0
+RSPE.US,D,20240821,000000,26.39,26.4153,26.3899,26.4153,1448,0
+RSPE.US,D,20240822,000000,26.3178,26.3178,26.3178,26.3178,161,0
+RSPE.US,D,20240823,000000,26.7006,26.7006,26.7006,26.7006,15,0
+RSPE.US,D,20240826,000000,26.6795,26.6795,26.6795,26.6795,1,0
+RSPE.US,D,20240827,000000,26.67,26.691,26.67,26.691,236,0
+RSPE.US,D,20240828,000000,26.607,26.63,26.5557,26.62,3037,0
+RSPE.US,D,20240829,000000,26.706,26.706,26.706,26.706,201,0
+RSPE.US,D,20240830,000000,26.75,26.9446,26.75,26.9446,738,0
+RSPE.US,D,20240903,000000,26.78,26.78,26.53,26.5971,500,0
+RSPE.US,D,20240904,000000,26.56,26.62,26.51,26.61,1166,0
+RSPE.US,D,20240905,000000,26.53,26.53,26.33,26.4066,1294,0
+RSPE.US,D,20240906,000000,26.1457,26.1457,26.1457,26.1457,59,0
+RSPE.US,D,20240909,000000,26.4063,26.4063,26.4063,26.4063,193,0
+RSPE.US,D,20240910,000000,26.35,26.4246,26.35,26.4246,306,0
+RSPE.US,D,20240911,000000,26.35,26.4748,26.35,26.4748,1272,0
+RSPE.US,D,20240912,000000,26.6248,26.6248,26.6248,26.6248,53,0
+RSPE.US,D,20240913,000000,26.8581,26.8581,26.8581,26.8581,170,0
+RSPE.US,D,20240916,000000,27,27.02,26.9438,27.02,1747,0
+RSPE.US,D,20240917,000000,27.13,27.13,26.98,27.0134,1484,0
+RSPE.US,D,20240918,000000,27.25,27.25,26.9799,26.9799,1430,0
+RSPE.US,D,20240919,000000,27.2522,27.2522,27.2522,27.2522,164,0
+RSPE.US,D,20240920,000000,27.13,27.169,27.13,27.1494,1455,0
+RSPE.US,D,20240923,000000,27.18,27.18,27.1101,27.15,1461,0
+RSPE.US,D,20240924,000000,27.2373,27.2373,27.2373,27.2373,281,0
+RSPE.US,D,20240925,000000,27.16,27.16,27.05,27.05,10641,0
+RSPE.US,D,20240926,000000,27.38,27.4018,27.34,27.4018,2635,0
+RSPE.US,D,20240927,000000,27.51,27.543,27.486,27.486,1289,0
+RSPE.US,D,20240930,000000,27.47,27.4981,27.47,27.4981,429,0
+RSPE.US,D,20241001,000000,27.24,27.31,27.24,27.28,603,0
+RSPE.US,D,20241002,000000,27.28,27.28,27.22,27.24,173230,0
+RSPE.US,D,20241003,000000,27.05,27.13,27,27.08,8704,0
+RSPE.US,D,20241004,000000,27.1897,27.276,27.1897,27.276,1505,0
+RSPE.US,D,20241007,000000,27.22,27.22,27.03,27.05,2317,0
+RSPE.US,D,20241008,000000,27.07,27.22,27.07,27.2196,3896,0
+RSPE.US,D,20241009,000000,27.34,27.4508,27.31,27.4508,2605,0
+RSPE.US,D,20241010,000000,27.33,27.3623,27.33,27.3623,871,0
+RSPE.US,D,20241011,000000,27.64,27.64,27.5501,27.6284,808,0
+RSPE.US,D,20241014,000000,27.62,27.8398,27.62,27.8398,806,0
+RSPE.US,D,20241015,000000,27.94,27.94,27.7393,27.7393,1250,0
+RSPE.US,D,20241016,000000,27.89,27.91,27.8899,27.91,1340,0
+RSPE.US,D,20241017,000000,27.82,27.83,27.8,27.8006,3581,0
+RSPE.US,D,20241018,000000,27.77,27.88,27.77,27.88,1869,0
+RSPE.US,D,20241021,000000,27.75,27.75,27.5798,27.5798,14041,0
+RSPE.US,D,20241022,000000,27.55,27.55,27.475,27.54,1549,0
+RSPE.US,D,20241023,000000,27.422,27.422,27.4211,27.4211,268,0
+RSPE.US,D,20241024,000000,27.48,27.48,27.3582,27.3582,1397,0
+RSPE.US,D,20241025,000000,27.4948,27.4948,27.2105,27.2105,3231,0
+RSPE.US,D,20241028,000000,27.45,27.45,27.419,27.419,624,0
+RSPE.US,D,20241029,000000,27.38,27.38,27.3152,27.3152,735,0
+RSPE.US,D,20241030,000000,27.26,27.26,27.252,27.252,381,0
+RSPE.US,D,20241031,000000,27.2,27.2,26.8972,26.8972,3418,0
+RSPE.US,D,20241101,000000,27,27,26.9,26.9,4364,0
+RSPE.US,D,20241104,000000,26.95,26.95,26.91,26.91,1419,0
+RSPE.US,D,20241105,000000,27.17,27.22,27.17,27.22,1472,0
+RSPE.US,D,20241106,000000,27.7661,27.84,27.7661,27.8,11199,0
+RSPE.US,D,20241107,000000,27.85,27.9,27.81,27.84,11886,0
+RSPE.US,D,20241108,000000,27.89,27.94,27.89,27.892,865,0
+RSPE.US,D,20241111,000000,28,28.13,28,28,4197,0
+RSPE.US,D,20241112,000000,27.91,27.91,27.72,27.77,6712,0
+RSPE.US,D,20241113,000000,27.83,27.8892,27.78,27.78,6558,0
+RSPE.US,D,20241114,000000,27.7799,27.86,27.5795,27.5795,3549,0
+RSPE.US,D,20241115,000000,27.35,27.3531,27.3301,27.3531,4340,0
+RSPE.US,D,20241118,000000,27.47,27.47,27.4399,27.4507,1393,0
+RSPE.US,D,20241119,000000,27.38,27.39,27.27,27.3669,3711,0
+RSPE.US,D,20241120,000000,27.3,27.4055,27.2671,27.4055,3396,0
+RSPE.US,D,20241121,000000,27.528,27.82,27.528,27.7862,6810,0
+RSPE.US,D,20241122,000000,27.94,28.0417,27.94,28.0417,9261,0
+RSPE.US,D,20241125,000000,28.36,28.38,28.3,28.3586,1877,0
+RSPE.US,D,20241126,000000,28.22,28.31,28.22,28.2978,5855,0
+RSPE.US,D,20241127,000000,28.3115,28.3115,28.252,28.252,4227,0
+RSPE.US,D,20241129,000000,28.38,28.38,28.3482,28.3482,730,0
+RSPE.US,D,20241202,000000,28.338,28.338,28.3244,28.3244,887,0
+RSPE.US,D,20241203,000000,28.16,28.21,28.1599,28.1801,1690,0
+RSPE.US,D,20241204,000000,28.13,28.18,28.13,28.1787,39037,0
+RSPE.US,D,20241205,000000,28.06,28.06,28.0329,28.0329,743,0
+RSPE.US,D,20241206,000000,28.065,28.065,28,28.0189,885,0
+RSPE.US,D,20241209,000000,28.02,28.02,27.94,27.94,1214,0
+RSPE.US,D,20241210,000000,27.75,27.9236,27.75,27.7918,3336,0
+RSPE.US,D,20241211,000000,27.82,27.84,27.7901,27.7906,2294,0
+RSPE.US,D,20241212,000000,27.81,27.81,27.6925,27.6925,2215,0
+RSPE.US,D,20241213,000000,27.5635,27.5723,27.55,27.5723,3474,0
+RSPE.US,D,20241216,000000,27.5991,27.5991,27.4502,27.4502,235,0
+RSPE.US,D,20241217,000000,27.24,27.278,27.2305,27.278,8460,0
+RSPE.US,D,20241218,000000,27.3,27.3,26.5204,26.5204,3944,0
+RSPE.US,D,20241219,000000,26.51,26.7,26.3823,26.3823,4172,0
+RSPE.US,D,20241220,000000,26.38,26.89,26.38,26.72,6650,0
+RSPE.US,D,20241223,000000,26.56,26.66,26.46,26.64,5108,0
+RSPE.US,D,20241224,000000,26.72,26.8332,26.71,26.8332,6911,0
+RSPE.US,D,20241226,000000,26.775,26.92,26.775,26.9134,2548,0
+RSPE.US,D,20241227,000000,26.9,26.9,26.62,26.6898,1847,0
+RSPE.US,D,20241230,000000,26.25,26.55,26.25,26.4428,6679,0
+RSPE.US,D,20241231,000000,26.6,26.6,26.39,26.4562,3229,0
+RSPE.US,D,20250102,000000,26.64,26.71,26.3,26.3766,3232,0
+RSPE.US,D,20250103,000000,26.4564,26.5827,26.4564,26.5827,2042,0
+RSPE.US,D,20250106,000000,26.7328,26.82,26.57,26.5771,6699,0
+RSPE.US,D,20250107,000000,26.61,26.7,26.5,26.529,8441,0
+RSPE.US,D,20250108,000000,26.39,26.5343,26.39,26.5343,2682,0
+RSPE.US,D,20250110,000000,26.21,26.22,26.1123,26.1123,2158,0
+RSPE.US,D,20250113,000000,26,26.33,26,26.33,6461,0
+RSPE.US,D,20250114,000000,26.48,26.5194,26.48,26.498,15040,0
+RSPE.US,D,20250115,000000,26.88,26.88,26.69,26.7566,2861,0
+RSPE.US,D,20250116,000000,26.76,26.9559,26.76,26.9559,1739,0
+RSPE.US,D,20250117,000000,27.15,27.16,27.1002,27.1002,727,0
+RSPE.US,D,20250121,000000,27.37,27.4149,27.28,27.4149,2894,0
+RSPE.US,D,20250122,000000,27.44,27.44,27.3282,27.3282,43570,0
+RSPE.US,D,20250123,000000,27.27,27.5143,27.26,27.5143,3202,0
+RSPE.US,D,20250124,000000,27.59,27.59,27.49,27.53,4689,0
+RSPE.US,D,20250127,000000,27.55,27.67,27.485,27.6656,6430,0
+RSPE.US,D,20250128,000000,27.575,27.72,27.53,27.57,5923,0
+RSPE.US,D,20250129,000000,27.635692,27.635692,27.4587,27.4587,2961,0
+RSPE.US,D,20250130,000000,27.66,27.73,27.56,27.7,2545,0
+RSPE.US,D,20250131,000000,27.68,27.7321,27.4449,27.4449,8252,0
+RSPE.US,D,20250203,000000,26.96,27.32,26.96,27.233,12696,0
+RSPE.US,D,20250204,000000,27.26,27.26,27.19,27.19,2619,0
+RSPE.US,D,20250205,000000,27.22,27.32,27.17,27.3168,9556,0
+RSPE.US,D,20250206,000000,27.41,27.41,27.24,27.3164,4832,0
+RSPE.US,D,20250207,000000,27.3,27.36,27.16,27.18,15766,0
+RSPE.US,D,20250210,000000,27.2,27.28,27.1999,27.2499,7993,0
+RSPE.US,D,20250211,000000,27.18,27.3,27.17,27.3,11947,0
+RSPE.US,D,20250212,000000,27.035,27.19,27.02,27.1827,10124,0
+RSPE.US,D,20250213,000000,27.29,27.52,27.26,27.4978,2277,0
+RSPE.US,D,20250214,000000,27.51,27.52,27.43,27.437,3860,0
+RSPE.US,D,20250218,000000,27.5368,27.65,27.5368,27.6469,3026,0
+RSPE.US,D,20250219,000000,27.56,27.6864,27.52,27.6864,1984,0
+RSPE.US,D,20250220,000000,27.58,27.66,27.5,27.65,5732,0
+RSPE.US,D,20250221,000000,27.46,27.47,27.24,27.2646,2166,0
+RSPE.US,D,20250224,000000,27.3167,27.3894,27.26,27.26,31078,0
+RSPE.US,D,20250225,000000,27.27,27.38,27.22,27.3427,19955,0
+RSPE.US,D,20250226,000000,27.4,27.42,27.16,27.16,14845,0
+RSPE.US,D,20250227,000000,27.25,27.32,27.005,27.005,4373,0
+RSPE.US,D,20250228,000000,27.1766,27.2657,26.92,27.2657,14797,0
+RSPE.US,D,20250303,000000,27.5,27.5,26.95,27.0203,3695,0
+RSPE.US,D,20250304,000000,26.83,26.83,26.5826,26.5826,3211,0
+RSPE.US,D,20250305,000000,26.67,26.9,26.52,26.8737,6995,0
+RSPE.US,D,20250306,000000,26.77,26.78,26.56,26.6277,1751,0
+RSPE.US,D,20250307,000000,26.8705,26.9346,26.5,26.9346,1170,0
+RSPE.US,D,20250310,000000,26.85,26.9,26.45,26.4814,6029,0
+RSPE.US,D,20250311,000000,26.1052,26.51,25.97,26.0565,2363,0
+RSPE.US,D,20250312,000000,25.83,26.23,25.83,25.8933,3339,0
+RSPE.US,D,20250313,000000,25.81,25.94,25.64,25.6401,2720,0
+RSPE.US,D,20250314,000000,25.92,26.1102,25.91,26.1102,1916,0
+RSPE.US,D,20250317,000000,26.27,26.4716,26.27,26.4716,5496,0
+RSPE.US,D,20250318,000000,26.38,26.43,26.2948,26.2948,590,0
+RSPE.US,D,20250319,000000,26.33,26.52,26.26,26.4264,4108,0
+RSPE.US,D,20250320,000000,26.41,26.47,26.3311,26.334,6248,0
+RSPE.US,D,20250321,000000,26.07,26.23,26.0699,26.1699,6361,0
+RSPE.US,D,20250324,000000,26.39,26.4402,26.37,26.4402,1234,0
+RSPE.US,D,20250325,000000,26.34,26.41,26.33,26.3575,2069,0
+RSPE.US,D,20250326,000000,26.41,26.41,26.3,26.331,2315,0
+RSPE.US,D,20250327,000000,26.36,26.36,26.1957,26.2561,1483,0
+RSPE.US,D,20250328,000000,26.08,26.08,25.8,25.8103,920,0
+RSPE.US,D,20250331,000000,25.74,26.0166,25.74,26.0166,7040,0
+RSPE.US,D,20250402,000000,26.09,26.2136,26.067,26.2136,1992,0
+RSPE.US,D,20250403,000000,25.08,25.2496,24.9173,24.9173,2982,0
+RSPE.US,D,20250404,000000,23.98,24.49,23.56,23.58,4907,0
+RSPE.US,D,20250407,000000,23.26,23.42,22.89,23.3218,4730,0
+RSPE.US,D,20250408,000000,24.02,24.02,22.5912,22.89,170102,0
+RSPE.US,D,20250409,000000,22.82,24.74,22.73,24.72,4610,0
+RSPE.US,D,20250410,000000,24.235,24.235,23.43,23.8871,1491,0
+RSPE.US,D,20250411,000000,23.61,24.35,23.61,24.2601,29439,0
+RSPE.US,D,20250414,000000,24.55,24.68,24.34,24.574,17808,0
+RSPE.US,D,20250415,000000,24.61,24.61,24.43,24.435,4375,0
+RSPE.US,D,20250416,000000,24.31,24.45,23.91,24.07,10892,0
+RSPE.US,D,20250417,000000,24.03,24.34,24.02,24.17,43393,0
+RSPE.US,D,20250421,000000,23.57,23.75,23.54,23.75,24665,0
+RSPE.US,D,20250422,000000,24.17,24.35,24.17,24.3358,5644,0
+RSPE.US,D,20250423,000000,24.9,24.91,24.5,24.57,3880,0
+RSPE.US,D,20250424,000000,25.01,25.03,24.98,25.02,1476,0
+RSPE.US,D,20250425,000000,24.97,25,24.919,24.9751,2644,0
+RSPE.US,D,20250428,000000,25.1,25.1,24.85,25.04,3688,0
+RSPE.US,D,20250429,000000,25.035,25.1873,24.98,25.1641,2917,0
+RSPE.US,D,20250430,000000,24.722,25.269,24.722,25.269,2477,0
+RSPE.US,D,20250501,000000,25.4,25.41,25.2515,25.2515,4079,0
+RSPE.US,D,20250502,000000,25.645,25.69,25.47,25.6499,3255,0
+RSPE.US,D,20250505,000000,25.64,25.69,25.5786,25.5786,1593,0
+RSPE.US,D,20250506,000000,25.36,25.5,25.36,25.4023,1061,0
+RSPE.US,D,20250507,000000,25.58,25.603,25.53,25.603,2663,0
+RSPE.US,D,20250508,000000,25.99,25.99,25.8,25.8398,529,0
+RSPE.US,D,20250509,000000,25.83,25.83,25.77,25.7755,3657,0
+RSPE.US,D,20250512,000000,26.55,26.61,26.45,26.5937,10365,0
+RSPE.US,D,20250513,000000,26.65,26.7401,26.64,26.6691,3250,0
+RSPE.US,D,20250514,000000,26.44,26.4409,26.44,26.4409,133,0
+RSPE.US,D,20250515,000000,26.4,26.6401,26.4,26.6401,352,0
+RSPE.US,D,20250516,000000,26.76,26.9516,26.76,26.9516,798,0
+RSPE.US,D,20250519,000000,26.9508,26.97,26.92,26.96,13633,0
+RSPE.US,D,20250520,000000,27,27,26.9046,26.9046,138,0
+RSPE.US,D,20250521,000000,26.44,26.4901,26.3234,26.3234,1643,0
+RSPE.US,D,20250522,000000,26.206,26.41,26.206,26.2785,5019,0
+RSPE.US,D,20250523,000000,26.01,26.15,25.98,26.1298,982,0
+RSPE.US,D,20250527,000000,26.67,26.6737,26.6699,26.6737,1152,0
+RSPE.US,D,20250528,000000,26.5701,26.61,26.41,26.44,207809,0
+RSPE.US,D,20250529,000000,26.5099,26.5418,26.5099,26.5418,419,0
+RSPE.US,D,20250530,000000,26.4,26.5135,26.36,26.5135,316,0
+RSPE.US,D,20250602,000000,26.25,26.4547,26.25,26.4547,2840,0
+RSPE.US,D,20250605,000000,26.76,26.84,26.64,26.6877,1286,0
+RSPE.US,D,20250606,000000,26.97,26.979,26.95,26.979,1139,0
+RSPE.US,D,20250610,000000,27.16,27.2,27.16,27.1912,587,0
+RSPE.US,D,20250611,000000,27.2,27.2,27.04,27.07,795,0
+RSPE.US,D,20250612,000000,27.08,27.1046,27.08,27.1046,1491,0
+RSPE.US,D,20250613,000000,26.89,26.92,26.6302,26.6656,1605,0
+RSPE.US,D,20250616,000000,27.01,27.0244,27.01,27.0244,720,0
+RSPE.US,D,20250617,000000,26.98,26.98,26.7786,26.7786,1387,0
+RSPE.US,D,20250618,000000,26.89,26.89,26.7969,26.7969,393,0
+RSPE.US,D,20250623,000000,26.71,26.9383,26.63,26.9383,2174,0
+RSPE.US,D,20250624,000000,27.1148,27.24,27.1148,27.2342,3717,0
+RSPE.US,D,20250625,000000,27.0592,27.1026,27.0527,27.0527,2160,0
+RSPE.US,D,20250626,000000,27.2,27.28,27.15,27.246,10875,0
+RSPE.US,D,20250627,000000,27.3935,27.46,27.2934,27.3761,2815,0
+RSPE.US,D,20250630,000000,27.4,27.54,27.4,27.54,2171,0
+RSPE.US,D,20250701,000000,27.89,27.92,27.87,27.87,3583,0
+RSPE.US,D,20250702,000000,27.72,27.9155,27.72,27.9155,2721,0
+RSPE.US,D,20250703,000000,28.06,28.06,28.01,28.0335,857,0
+RSPE.US,D,20250707,000000,27.96,28.04,27.6999,27.78,6021,0
+RSPE.US,D,20250708,000000,27.84,27.9301,27.84,27.8543,3960,0
+RSPE.US,D,20250709,000000,27.89,27.902,27.88,27.902,495,0
+RSPE.US,D,20250710,000000,28.06,28.17,28.0598,28.0598,1221,0
+RSPE.US,D,20250711,000000,27.86,27.87,27.8502,27.8502,1042,0
+RSPE.US,D,20250714,000000,27.81,27.8526,27.81,27.8526,182,0
+RSPE.US,D,20250715,000000,27.8,27.8,27.4986,27.4986,561,0
+RSPE.US,D,20250716,000000,27.51,27.63,27.45,27.62,1186,0
+RSPE.US,D,20250717,000000,27.67,27.8168,27.67,27.8168,1314,0
+RSPE.US,D,20250718,000000,27.76,27.7943,27.76,27.7943,416,0
+RSPE.US,D,20250721,000000,27.885,27.92,27.7298,27.7298,597,0
+RSPE.US,D,20250722,000000,27.9,28.1301,27.9,28.13,2192,0
+RSPE.US,D,20250724,000000,28.284,28.3,28.21,28.2352,3863,0
+RSPE.US,D,20250725,000000,28.26,28.4016,28.26,28.4016,592,0
+RSPE.US,D,20250728,000000,28.35,28.35,28.2309,28.2309,3020,0
+RSPE.US,D,20250729,000000,28.21,28.34,28.21,28.21,1829,0
+RSPE.US,D,20250730,000000,28.2,28.2,27.9766,27.9766,1406,0
+RSPE.US,D,20250731,000000,27.78,28,27.696,27.696,525,0
+RSPE.US,D,20250801,000000,27.2605,27.58,27.2505,27.38,4427,0
+RSPE.US,D,20250804,000000,27.57,27.68,27.57,27.68,605,0
+RSPE.US,D,20250805,000000,27.645,27.7,27.6353,27.6353,1371,0
+RSPE.US,D,20250806,000000,27.5,27.5138,27.5,27.5138,201,0
+RSPE.US,D,20250807,000000,27.43,27.4667,27.43,27.4667,628,0
+RSPE.US,D,20250808,000000,27.65,27.65,27.54,27.6111,6228,0
+RSPE.US,D,20250811,000000,27.56,27.71,27.51,27.52,5381,0
+RSPE.US,D,20250812,000000,27.77,27.892,27.639,27.892,2151,0
+RSPE.US,D,20250813,000000,28.19,28.37,28.07,28.37,3183,0
+RSPE.US,D,20250815,000000,28.14,28.17,28.1333,28.1333,523,0
+RSPE.US,D,20250818,000000,28.2,28.2,28.1936,28.1936,989,0
+RSPE.US,D,20250819,000000,28.2502,28.3173,28.2502,28.3173,1284,0
+RSPE.US,D,20250820,000000,28.2795,28.3038,28.2795,28.3038,2329,0
+RSPE.US,D,20250821,000000,28.2014,28.25,28.1738,28.197,3644,0
+RSPE.US,D,20250822,000000,28.5,28.78,28.5,28.7571,2684,0
+RSPE.US,D,20250825,000000,28.67,28.67,28.52,28.53,16983,0
+RSPE.US,D,20250826,000000,28.53,28.551,28.52,28.551,715,0
+RSPE.US,D,20250827,000000,28.53,28.6661,28.53,28.6661,1200,0
+RSPE.US,D,20250828,000000,28.66,28.66,28.55,28.6533,2034,0
+RSPE.US,D,20250829,000000,28.58,28.68,28.521,28.61,1529,0
+RSPE.US,D,20250902,000000,28.26,28.43,28.24,28.42,2079,0
+RSPE.US,D,20250903,000000,28.39,28.4369,28.34,28.4369,943,0
+RSPE.US,D,20250904,000000,28.5,28.672,28.48,28.672,4809,0
+RSPE.US,D,20250905,000000,28.63,28.6929,28.63,28.6929,448,0
+RSPE.US,D,20250908,000000,28.67,28.7003,28.59,28.7003,3614,0
+RSPE.US,D,20250909,000000,28.57,28.72,28.57,28.58,1010,0
+RSPE.US,D,20250910,000000,28.52,28.71,28.5,28.53,1130,0
+RSPE.US,D,20250911,000000,28.94,29.0246,28.94,29.0246,400,0
+RSPE.US,D,20250912,000000,28.82,28.823,28.82,28.823,461,0
+RSPE.US,D,20250915,000000,28.8373,28.85,28.7441,28.7441,1967,0
+RSPE.US,D,20250916,000000,28.62,28.75,28.57,28.6373,9287,0
+RSPE.US,D,20250917,000000,28.8165,28.8165,28.67,28.7,3026,0
+RSPE.US,D,20250918,000000,28.95,29.01,28.9,28.9298,7349,0
+RSPE.US,D,20250922,000000,28.6433,28.75,28.6433,28.7385,29404,0
+RSPE.US,D,20250923,000000,28.93,28.93,28.72,28.77,20474,0
+RSPE.US,D,20250924,000000,28.77,28.81,28.62,28.6634,6473,0
+RSPE.US,D,20250925,000000,28.51,28.51,28.35,28.4,7046,0
+RSPE.US,D,20250926,000000,28.49,28.68,28.49,28.6738,18841,0
+RSPE.US,D,20250929,000000,28.75,28.8,28.6806,28.7689,31285,0
+RSPE.US,D,20250930,000000,28.85,28.9,28.6829,28.9,63108,0
+RSPE.US,D,20251001,000000,28.88,28.99,28.827,28.98,20660,0
+RSPE.US,D,20251002,000000,29.06,29.08,28.91,29.08,14068,0
+RSPE.US,D,20251003,000000,29.27,29.34,29.2,29.2,6139,0
+RSPE.US,D,20251006,000000,29.2,29.27,29.19,29.2003,3751,0
+RSPE.US,D,20251007,000000,29.17,29.17,29.009,29.05,3924,0
+RSPE.US,D,20251008,000000,29.16,29.22,29.1435,29.1435,1469,0
+RSPE.US,D,20251009,000000,29.02,29.26,28.9,28.92,4690,0
+RSPE.US,D,20251010,000000,28.91,28.91,28.2366,28.2366,6068,0
+RSPE.US,D,20251013,000000,28.44,28.57,28.44,28.5,3217,0
+RSPE.US,D,20251014,000000,28.52,28.89,28.52,28.7597,4232,0
+RSPE.US,D,20251015,000000,29.028,29.028,28.79,28.8748,2211,0
+RSPE.US,D,20251016,000000,28.87,28.9,28.61,28.6307,16607,0
+RSPE.US,D,20251017,000000,28.6685,28.831,28.65,28.79,82039,0
+RSPE.US,D,20251020,000000,28.92,29.1,28.9,29.06,55795,0
+RSPE.US,D,20251021,000000,29.23,29.24,29.2,29.2269,654,0
+RSPE.US,D,20251022,000000,29.19,29.19,28.96,29.047,3066,0
+RSPE.US,D,20251023,000000,29.12,29.18,29.03,29.16,7774,0
+RSPE.US,D,20251024,000000,29.37,29.38,29.28,29.28,6623,0
+RSPE.US,D,20251027,000000,29.41,29.43,29.35,29.4266,3626,0
+RSPE.US,D,20251028,000000,29.2,29.35,29.2,29.22,27387,0
+RSPE.US,D,20251029,000000,29.1415,29.21,28.917,28.917,4138,0
+RSPE.US,D,20251030,000000,29.02,29.1,28.86,28.87,2473,0
+RSPE.US,D,20251031,000000,28.86,28.97,28.77,28.9,7706,0
+RSPE.US,D,20251103,000000,28.7,28.79,28.7,28.77,3003,0
+RSPE.US,D,20251104,000000,28.63,28.63,28.53,28.54,2904,0
+RSPE.US,D,20251105,000000,28.67,28.7892,28.67,28.7892,233,0
+RSPE.US,D,20251106,000000,28.78,28.78,28.56,28.6171,4545,0
+RSPE.US,D,20251107,000000,28.4801,28.88,28.4801,28.88,11670,0
+RSPE.US,D,20251110,000000,28.86,29.0096,28.86,29.0096,251,0
+RSPE.US,D,20251111,000000,29.03,29.21,29.03,29.19,4267,0
+RSPE.US,D,20251112,000000,29.3883,29.42,29.33,29.3309,2180,0
+RSPE.US,D,20251113,000000,29.27,29.27,28.7327,28.7327,3500,0
+RSPE.US,D,20251114,000000,28.9104,28.9104,28.8416,28.8416,150,0
+RSPE.US,D,20251117,000000,28.71,28.71,28.42,28.4434,154135,0
+RSPE.US,D,20251118,000000,28.38,28.43,28.38,28.43,533,0
+RSPE.US,D,20251119,000000,28.33,28.5,28.33,28.3315,1463,0
+RSPE.US,D,20251120,000000,28.62,28.62,28.0182,28.0182,9816,0
+RSPE.US,D,20251121,000000,28.75,28.75,28.6301,28.6337,1078,0
+RSPE.US,D,20251124,000000,28.63,28.88,28.63,28.765,17459,0
+RSPE.US,D,20251125,000000,28.97,29.23,28.97,29.2284,55144,0
+RSPE.US,D,20251126,000000,29.33,29.47,29.33,29.3837,12193,0
+RSPE.US,D,20251128,000000,29.46,29.53,29.46,29.5194,3616,0
+RSPE.US,D,20251201,000000,29.43,29.52,29.3264,29.3264,9148,0
+RSPE.US,D,20251202,000000,29.3,29.3319,29.26,29.3319,5405,0
+RSPE.US,D,20251203,000000,29.45,29.5,29.45,29.4842,4145,0
+RSPE.US,D,20251204,000000,29.474,29.474,29.4258,29.4258,266,0
+RSPE.US,D,20251205,000000,29.6,29.65,29.5223,29.5223,9161,0
+RSPE.US,D,20251208,000000,29.4365,29.5,29.352,29.37,3949,0
+RSPE.US,D,20251209,000000,29.4435,29.49,29.3588,29.3588,3441,0
+RSPE.US,D,20251210,000000,29.4199,29.8212,29.4199,29.8212,4343,0
+RSPE.US,D,20251211,000000,30,30.15,30,30.14,8772,0
+RSPE.US,D,20251212,000000,30.18,30.18,29.93,29.9369,2186,0
+RSPE.US,D,20251215,000000,29.95,30.1,29.95,30.02,4456,0
+RSPE.US,D,20251216,000000,29.8,30.1,29.8,29.8282,1789,0
+RSPE.US,D,20251217,000000,29.97,29.98,29.69,29.69,8101,0
+RSPE.US,D,20251218,000000,29.955,29.955,29.7847,29.7847,4534,0
+RSPE.US,D,20251219,000000,29.91,30.03,29.91,29.98,22097,0
+RSPE.US,D,20251222,000000,29.97,30.12,29.96,30.1,8089,0
+RSPE.US,D,20251223,000000,30.02,30.033,29.98,30.0001,1346,0
+RSPE.US,D,20251224,000000,30.1,30.14,30.1,30.14,2732,0
+RSPE.US,D,20251226,000000,30.1,30.1358,30.06,30.1358,2928,0
+RSPE.US,D,20251229,000000,30.04,30.06,30.04,30.0576,682,0
+RSPE.US,D,20251230,000000,30.04,30.06,30.01,30.03,43341,0
+RSPE.US,D,20251231,000000,30,30.09,29.7899,29.7899,1391,0
+RSPE.US,D,20260102,000000,29.77,30.04,29.76,29.98,8374,0
+RSPE.US,D,20260105,000000,30.1,30.33,30.08,30.2282,1615,0
+RSPE.US,D,20260106,000000,30.25,30.69,30.245,30.67,8461,0
+RSPE.US,D,20260107,000000,30.49,30.49,30.35,30.3609,2486,0
+RSPE.US,D,20260108,000000,30.3,30.68,30.3,30.585,7259,0
+RSPE.US,D,20260109,000000,30.62,30.79,30.62,30.76,8971,0
+RSPE.US,D,20260112,000000,30.76,30.76,30.622,30.7204,10896,0
+RSPE.US,D,20260113,000000,30.7,30.71,30.66,30.71,1175,0
+RSPE.US,D,20260114,000000,30.72,30.82,30.67,30.8195,3628,0
+RSPE.US,D,20260115,000000,30.99,31.1,30.905,31.02,28577,0
+RSPE.US,D,20260116,000000,30.88,30.92,30.86,30.8689,5126,0
+RSPE.US,D,20260120,000000,30.54,30.66,30.37,30.38,11613,0
+RSPE.US,D,20260121,000000,30.75,30.94,30.64,30.9312,2901,0
+RSPE.US,D,20260122,000000,31.07,31.15,30.9654,30.99,6503,0
+RSPE.US,D,20260123,000000,30.83,30.83,30.7216,30.8112,2336,0
+RSPE.US,D,20260126,000000,30.8774,30.94,30.85,30.92,7363,0
+RSPE.US,D,20260127,000000,30.93,30.93,30.85,30.85,4251,0
+RSPE.US,D,20260128,000000,30.88,30.88,30.72,30.7502,2354,0
+RSPE.US,D,20260129,000000,30.82,30.91,30.74,30.91,4778,0
+RSPE.US,D,20260130,000000,30.62,30.7323,30.5,30.7323,24519,0
+RSPE.US,D,20260202,000000,30.95,31.0508,30.95,31.0508,25086,0
+RSPE.US,D,20260203,000000,31.18,31.18,30.75,30.93,10462,0
+RSPE.US,D,20260204,000000,31.02,31.265,30.98,31.15,249243,0
+RSPE.US,D,20260205,000000,30.9762,30.9762,30.79,30.85,24730,0
+RSPE.US,D,20260206,000000,31.21,31.46,31.2,31.45,13875,0
+RSPE.US,D,20260209,000000,31.339,31.46,31.32,31.43,15053,0
+RSPE.US,D,20260210,000000,31.52,31.64,31.43,31.4953,9233,0
+RSPE.US,D,20260211,000000,31.43,31.59,31.43,31.57,16124,0
+RSPE.US,D,20260212,000000,31.275,31.67,31.12,31.12,26410,0
+RSPE.US,D,20260213,000000,31.52,31.52,31.3938,31.3938,6931,0
+RSPE.US,D,20260217,000000,31.39,31.42,31.235,31.39,11875,0
+RSPE.US,D,20260218,000000,31.43,31.62,31.43,31.537,13764,0
diff --git a/daily/us/nyse etfs/1/rspm.us.txt b/daily/us/nyse etfs/1/rspm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1e72ef898ff9bb340164dfcf412f4c43e2439c51
--- /dev/null
+++ b/daily/us/nyse etfs/1/rspm.us.txt	
@@ -0,0 +1,4746 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RSPM.US,D,20061107,000000,7.94584,7.95574,7.94584,7.95574,12359.110302811,0
+RSPM.US,D,20061109,000000,7.97285,8.05294,7.97285,8.05294,3075.6337748985,0
+RSPM.US,D,20061110,000000,7.94099,7.94099,7.94099,7.94099,550.32243129456,0
+RSPM.US,D,20061115,000000,8.06851,8.06851,8.06851,8.06851,550.32243129456,0
+RSPM.US,D,20061116,000000,8.0763,8.0763,8.0763,8.0763,550.32243129456,0
+RSPM.US,D,20061120,000000,8.18226,8.18226,8.12044,8.12044,556813.15006367,0
+RSPM.US,D,20061121,000000,8.14785,8.14785,8.14785,8.14785,550.32243129456,0
+RSPM.US,D,20061122,000000,8.18792,8.25807,8.18792,8.25807,15486.176080634,0
+RSPM.US,D,20061127,000000,8.24331,8.24331,8.12937,8.1461,58750.776940914,0
+RSPM.US,D,20061128,000000,8.12044,8.16416,8.10935,8.13676,451012.3768472,0
+RSPM.US,D,20061129,000000,8.19821,8.23397,8.19821,8.23397,201068.27223391,0
+RSPM.US,D,20061130,000000,8.27695,8.27695,8.26916,8.26916,373072.31961507,0
+RSPM.US,D,20061201,000000,8.28006,8.28006,8.28006,8.28006,550.32243129456,0
+RSPM.US,D,20061204,000000,8.35493,8.35493,8.35493,8.35493,550.32243129456,0
+RSPM.US,D,20061205,000000,8.41402,8.41402,8.41402,8.41402,2484.1657412642,0
+RSPM.US,D,20061206,000000,8.39554,8.39554,8.39554,8.39554,550.32243129456,0
+RSPM.US,D,20061207,000000,8.44998,8.44998,8.42258,8.42258,3718.5338114575,0
+RSPM.US,D,20061211,000000,8.45269,8.45269,8.42568,8.43618,24754.223007671,0
+RSPM.US,D,20061212,000000,8.32398,8.32398,8.28978,8.31935,205388.56047959,0
+RSPM.US,D,20061213,000000,8.34404,8.34404,8.34404,8.34404,550.32243129456,0
+RSPM.US,D,20061215,000000,8.43076,8.43076,8.43076,8.43076,1260.0840716557,0
+RSPM.US,D,20061218,000000,8.38428,8.38428,8.38428,8.38428,550.32243129456,0
+RSPM.US,D,20061219,000000,8.38739,8.43618,8.38739,8.43618,1260.0840716557,0
+RSPM.US,D,20061220,000000,8.41578,8.41578,8.41578,8.41578,185602.66895445,0
+RSPM.US,D,20061221,000000,8.38253,8.38914,8.30164,8.31253,104571.54834655,0
+RSPM.US,D,20061222,000000,8.32398,8.32398,8.28842,8.28842,11762.499068885,0
+RSPM.US,D,20061226,000000,8.33703,8.33703,8.33703,8.33703,550.32243129456,0
+RSPM.US,D,20061227,000000,8.39554,8.42568,8.39554,8.42433,11762.499068885,0
+RSPM.US,D,20061228,000000,8.41109,8.41109,8.41109,8.41109,550.32243129456,0
+RSPM.US,D,20061229,000000,8.40022,8.40022,8.35181,8.35181,9283.4765279128,0
+RSPM.US,D,20070103,000000,8.36095,8.38058,8.28006,8.30337,81025.977407611,0
+RSPM.US,D,20070104,000000,8.27558,8.27558,8.22562,8.23553,6794.1675863562,0
+RSPM.US,D,20070105,000000,8.19142,8.19142,8.19142,8.19142,550.32243129456,0
+RSPM.US,D,20070109,000000,8.20423,8.20793,8.16416,8.20793,5544.3699152853,0
+RSPM.US,D,20070110,000000,8.19821,8.20286,8.16263,8.19821,10512.701397813,0
+RSPM.US,D,20070112,000000,8.46652,8.46652,8.44707,8.44707,3075.6337748985,0
+RSPM.US,D,20070117,000000,8.46285,8.46285,8.46285,8.46285,20382.502759068,0
+RSPM.US,D,20070118,000000,8.48266,8.48266,8.40839,8.41402,6197.5563524292,0
+RSPM.US,D,20070119,000000,8.47467,8.49568,8.47467,8.49568,4963.1882822359,0
+RSPM.US,D,20070122,000000,8.45116,8.45116,8.44845,8.44845,1260.0840716557,0
+RSPM.US,D,20070123,000000,8.55188,8.55694,8.55188,8.55694,1260.0840716557,0
+RSPM.US,D,20070124,000000,8.60398,8.62656,8.60398,8.62147,21045.975596797,0
+RSPM.US,D,20070125,000000,8.547,8.547,8.547,8.547,2484.1657412642,0
+RSPM.US,D,20070129,000000,8.54838,8.54838,8.54838,8.54838,3075.6337748985,0
+RSPM.US,D,20070130,000000,8.53244,8.55849,8.53244,8.55849,12996.867139077,0
+RSPM.US,D,20070131,000000,8.67495,8.67495,8.65802,8.65802,2484.1657412642,0
+RSPM.US,D,20070201,000000,8.69556,8.7216,8.69556,8.7119,4963.1882822359,0
+RSPM.US,D,20070202,000000,8.66152,8.7119,8.66152,8.7119,1260.0840716557,0
+RSPM.US,D,20070205,000000,8.68681,8.68681,8.68681,8.68681,1260.0840716557,0
+RSPM.US,D,20070206,000000,8.70567,8.7152,8.70372,8.70372,12996.867139077,0
+RSPM.US,D,20070207,000000,8.7119,8.7119,8.7119,8.7119,1820.6929035352,0
+RSPM.US,D,20070208,000000,8.7288,8.7288,8.71968,8.7216,4315.1450453844,0
+RSPM.US,D,20070209,000000,8.7152,8.7152,8.6806,8.6806,3718.5338114575,0
+RSPM.US,D,20070213,000000,8.79277,8.85964,8.79277,8.85303,340891.31538507,0
+RSPM.US,D,20070214,000000,8.91566,8.91566,8.91292,8.91292,1260.0840716557,0
+RSPM.US,D,20070215,000000,8.93315,8.96756,8.93315,8.96756,8028.5356565495,0
+RSPM.US,D,20070216,000000,8.96445,8.96445,8.95008,8.95008,1820.6929035352,0
+RSPM.US,D,20070220,000000,8.9629,9.01151,8.9629,9.01151,2484.1657412642,0
+RSPM.US,D,20070221,000000,9.09841,9.14176,9.09841,9.14176,1820.6929035352,0
+RSPM.US,D,20070222,000000,9.15384,9.16124,8.9981,9.09181,10512.701397813,0
+RSPM.US,D,20070226,000000,9.25066,9.25066,9.17892,9.17892,41438.76475645,0
+RSPM.US,D,20070227,000000,8.95784,8.95784,8.6905,8.80444,44555.544133688,0
+RSPM.US,D,20070228,000000,8.83282,8.8515,8.8233,8.8515,25361.120642181,0
+RSPM.US,D,20070301,000000,8.73349,8.8233,8.70567,8.79608,37751.090146748,0
+RSPM.US,D,20070302,000000,8.76671,8.76671,8.65026,8.6806,35287.497206653,0
+RSPM.US,D,20070305,000000,8.57637,8.61778,8.55011,8.55011,25978.304677279,0
+RSPM.US,D,20070306,000000,8.64908,8.70042,8.63296,8.70042,13603.76477359,0
+RSPM.US,D,20070307,000000,8.70042,8.7362,8.70042,8.70995,22882.09810121,0
+RSPM.US,D,20070308,000000,8.83127,8.83127,8.78343,8.78343,4315.1450453844,0
+RSPM.US,D,20070309,000000,8.80308,8.81552,8.80308,8.81552,1260.0840716557,0
+RSPM.US,D,20070312,000000,8.85791,8.85791,8.85791,8.85791,2484.1657412642,0
+RSPM.US,D,20070314,000000,8.70217,8.70217,8.54838,8.69906,137344.02061018,0
+RSPM.US,D,20070315,000000,8.74457,8.81727,8.74457,8.81727,4963.1882822359,0
+RSPM.US,D,20070316,000000,8.78927,8.80114,8.74261,8.74261,69289.194340188,0
+RSPM.US,D,20070319,000000,8.8091,8.85791,8.76671,8.85791,11762.499068885,0
+RSPM.US,D,20070320,000000,8.8898,8.91292,8.86452,8.91138,100847.8713348,0
+RSPM.US,D,20070321,000000,8.91292,9.04691,8.91292,9.03483,13603.76477359,0
+RSPM.US,D,20070322,000000,9.03368,9.04552,9.01306,9.02394,78577.814068396,0
+RSPM.US,D,20070323,000000,9.04183,9.06147,9.02862,9.05002,10512.701397813,0
+RSPM.US,D,20070326,000000,9.04691,9.04691,8.95008,8.97068,53823.591060726,0
+RSPM.US,D,20070327,000000,9.05117,9.05117,9.00645,9.01306,146632.64033839,0
+RSPM.US,D,20070328,000000,8.96135,8.96135,8.91292,8.9382,3718.5338114575,0
+RSPM.US,D,20070329,000000,9.01891,9.02744,8.95609,8.95609,9283.4765279128,0
+RSPM.US,D,20070330,000000,9.03035,9.03035,8.93975,8.93975,16087.930514854,0
+RSPM.US,D,20070402,000000,8.99129,9.04183,8.98993,9.02862,13603.76477359,0
+RSPM.US,D,20070403,000000,9.08851,9.12856,9.08365,9.12856,3075.6337748985,0
+RSPM.US,D,20070404,000000,9.12545,9.14723,9.12545,9.12856,4963.1882822359,0
+RSPM.US,D,20070405,000000,9.11436,9.11924,9.11436,9.11924,1820.6929035352,0
+RSPM.US,D,20070410,000000,9.14043,9.14043,9.14043,9.14043,2484.1657412642,0
+RSPM.US,D,20070411,000000,9.08851,9.09026,9.0543,9.0543,14246.664810149,0
+RSPM.US,D,20070412,000000,9.09181,9.09181,9.0823,9.0823,40204.396686257,0
+RSPM.US,D,20070413,000000,9.13186,9.16024,9.1305,9.16024,9283.4765279128,0
+RSPM.US,D,20070416,000000,9.21782,9.27264,9.21782,9.27264,3075.6337748985,0
+RSPM.US,D,20070417,000000,9.24872,9.25183,9.22947,9.22947,23530.141338061,0
+RSPM.US,D,20070418,000000,9.17892,9.17892,9.17695,9.17695,4963.1882822359,0
+RSPM.US,D,20070420,000000,9.24872,9.26641,9.24872,9.25475,31548.390594026,0
+RSPM.US,D,20070423,000000,9.30334,9.33135,9.26117,9.26292,45759.053002127,0
+RSPM.US,D,20070424,000000,9.19894,9.19894,9.17892,9.17892,43928.073698007,0
+RSPM.US,D,20070425,000000,9.32475,9.32475,9.32164,9.32164,3718.5338114575,0
+RSPM.US,D,20070426,000000,9.34437,9.34884,9.34437,9.34884,3718.5338114575,0
+RSPM.US,D,20070427,000000,9.30937,9.31286,9.30937,9.31286,1260.0840716557,0
+RSPM.US,D,20070430,000000,9.28779,9.30005,9.18765,9.18765,10512.701397813,0
+RSPM.US,D,20070501,000000,9.13186,9.13186,9.0786,9.1132,21045.975596797,0
+RSPM.US,D,20070502,000000,9.18903,9.23102,9.18903,9.20244,9283.4765279128,0
+RSPM.US,D,20070503,000000,9.24231,9.26467,9.24231,9.26467,12996.867139077,0
+RSPM.US,D,20070504,000000,9.27634,9.31286,9.27634,9.29848,206628.07175008,0
+RSPM.US,D,20070507,000000,9.38133,9.38133,9.37179,9.37179,1820.6929035352,0
+RSPM.US,D,20070508,000000,9.34574,9.37179,9.32475,9.37179,21642.586830724,0
+RSPM.US,D,20070509,000000,9.37607,9.43808,9.37452,9.43808,3718.5338114575,0
+RSPM.US,D,20070510,000000,9.38288,9.38774,9.27634,9.27634,6794.1675863562,0
+RSPM.US,D,20070511,000000,9.34106,9.37179,9.33253,9.34437,56312.900002276,0
+RSPM.US,D,20070514,000000,9.34106,9.34106,9.31113,9.31113,15486.176080634,0
+RSPM.US,D,20070515,000000,9.36325,9.37783,9.36325,9.37783,31548.390594026,0
+RSPM.US,D,20070516,000000,9.37452,9.39104,9.33425,9.39104,11762.499068885,0
+RSPM.US,D,20070517,000000,9.38288,9.40213,9.37334,9.40213,3718.5338114575,0
+RSPM.US,D,20070518,000000,9.43458,9.45385,9.42758,9.44997,20382.502759068,0
+RSPM.US,D,20070521,000000,9.48516,9.50361,9.46495,9.46495,45759.053002127,0
+RSPM.US,D,20070522,000000,9.46318,9.46958,9.44626,9.45247,9283.4765279128,0
+RSPM.US,D,20070523,000000,9.5116,9.5116,9.42916,9.42916,26616.061513544,0
+RSPM.US,D,20070524,000000,9.43266,9.45247,9.34574,9.34574,17337.728185924,0
+RSPM.US,D,20070525,000000,9.42157,9.42157,9.42157,9.42157,550.32243129456,0
+RSPM.US,D,20070529,000000,9.39415,9.39415,9.39415,9.39415,1260.0840716557,0
+RSPM.US,D,20070530,000000,9.42758,9.532,9.42758,9.532,38357.98778126,0
+RSPM.US,D,20070531,000000,9.56526,9.56526,9.55067,9.55067,37751.090146748,0
+RSPM.US,D,20070601,000000,9.63486,9.63486,9.63486,9.63486,550.32243129456,0
+RSPM.US,D,20070604,000000,9.63291,9.63291,9.63291,9.63291,30920.920158345,0
+RSPM.US,D,20070605,000000,9.61522,9.61717,9.56526,9.59733,55068.245531504,0
+RSPM.US,D,20070606,000000,9.5252,9.5252,9.49935,9.49935,2484.1657412642,0
+RSPM.US,D,20070607,000000,9.44276,9.44276,9.24561,9.24561,68049.683069704,0
+RSPM.US,D,20070608,000000,9.27107,9.28644,9.27107,9.28644,12996.867139077,0
+RSPM.US,D,20070611,000000,9.36829,9.36829,9.34729,9.34729,12996.867139077,0
+RSPM.US,D,20070612,000000,9.28644,9.28644,9.25648,9.25648,98986.032828929,0
+RSPM.US,D,20070613,000000,9.31853,9.34884,9.31853,9.34884,38357.98778126,0
+RSPM.US,D,20070614,000000,9.51005,9.51005,9.51005,9.51005,550.32243129456,0
+RSPM.US,D,20070620,000000,9.63291,9.66092,9.62202,9.66092,49493.016414462,0
+RSPM.US,D,20070621,000000,9.48865,9.5116,9.41963,9.5116,4963.1882822359,0
+RSPM.US,D,20070622,000000,9.5116,9.5116,9.43635,9.43966,10512.701397813,0
+RSPM.US,D,20070626,000000,9.42916,9.42916,9.26117,9.26117,21642.586830724,0
+RSPM.US,D,20070627,000000,9.19583,9.34244,9.17892,9.34244,16087.930514854,0
+RSPM.US,D,20070628,000000,9.38929,9.40542,9.35333,9.39104,40837.010322231,0
+RSPM.US,D,20070629,000000,9.47135,9.47135,9.40213,9.41516,136731.97977538,0
+RSPM.US,D,20070702,000000,9.47638,9.55067,9.47638,9.54639,6794.1675863562,0
+RSPM.US,D,20070703,000000,9.57341,9.58528,9.57341,9.58528,38357.98778126,0
+RSPM.US,D,20070705,000000,9.5946,9.5946,9.57031,9.57031,13603.76477359,0
+RSPM.US,D,20070709,000000,9.63136,9.63136,9.63136,9.63136,550.32243129456,0
+RSPM.US,D,20070710,000000,9.54755,9.54755,9.50361,9.50361,13603.76477359,0
+RSPM.US,D,20070711,000000,9.61328,9.61328,9.59346,9.60066,28467.613618835,0
+RSPM.US,D,20070712,000000,9.74997,9.75658,9.74997,9.75658,19811.607526604,0
+RSPM.US,D,20070713,000000,9.84169,9.86705,9.84169,9.85358,8661.1492925238,0
+RSPM.US,D,20070717,000000,9.89397,9.89397,9.85476,9.87265,5544.3699152853,0
+RSPM.US,D,20070718,000000,9.84169,9.84169,9.84169,9.84169,74236.953021547,0
+RSPM.US,D,20070719,000000,9.93413,9.93413,9.93413,9.93413,61872.699518444,0
+RSPM.US,D,20070720,000000,9.78827,9.80479,9.7694,9.77231,293249.8510759,0
+RSPM.US,D,20070723,000000,9.83824,9.83824,9.83226,9.83226,3075.6337748985,0
+RSPM.US,D,20070724,000000,9.7626,9.83226,9.66402,9.70485,122505.88776639,0
+RSPM.US,D,20070725,000000,9.67043,9.67043,9.47971,9.59346,71768.216881157,0
+RSPM.US,D,20070726,000000,9.40348,9.40348,9.14723,9.30334,115716.86338033,0
+RSPM.US,D,20070727,000000,9.18223,9.30005,9.09026,9.09026,65586.090129608,0
+RSPM.US,D,20070730,000000,9.12856,9.30334,9.07061,9.30334,9283.4765279128,0
+RSPM.US,D,20070731,000000,9.38929,9.39608,9.18903,9.18903,131784.22109402,0
+RSPM.US,D,20070801,000000,9.18903,9.19252,9.05253,9.10872,355755.16423031,0
+RSPM.US,D,20070802,000000,9.20244,9.22132,9.19058,9.19058,3718.5338114575,0
+RSPM.US,D,20070803,000000,9.20828,9.20828,8.95473,8.95473,89681.983499839,0
+RSPM.US,D,20070806,000000,8.87773,9.0543,8.8655,9.05117,40204.396686257,0
+RSPM.US,D,20070807,000000,9.05972,9.08851,9.0578,9.08851,14827.846443198,0
+RSPM.US,D,20070808,000000,9.19408,9.22772,9.16921,9.21585,168280.37036941,0
+RSPM.US,D,20070809,000000,9.0823,9.16024,8.95609,8.95609,96512.153488244,0
+RSPM.US,D,20070810,000000,8.87347,9.07663,8.87347,9.02551,59995.431411692,0
+RSPM.US,D,20070813,000000,9.06147,9.06147,9.04552,9.04552,3075.6337748985,0
+RSPM.US,D,20070814,000000,9.0403,9.0403,8.85791,8.87172,122505.88776639,0
+RSPM.US,D,20070815,000000,8.7288,8.81727,8.62966,8.62966,61872.699518444,0
+RSPM.US,D,20070816,000000,8.41266,8.41266,8.25982,8.37553,51339.425319458,0
+RSPM.US,D,20070820,000000,8.7253,8.77199,8.70372,8.77199,6794.1675863562,0
+RSPM.US,D,20070821,000000,8.7119,8.8233,8.7119,8.8233,35878.965240288,0
+RSPM.US,D,20070822,000000,8.9629,8.9629,8.9629,8.9629,1820.6929035352,0
+RSPM.US,D,20070823,000000,9.0578,9.0578,8.91292,8.98993,52584.079790236,0
+RSPM.US,D,20070824,000000,8.98819,9.11185,8.98819,9.11185,16087.930514854,0
+RSPM.US,D,20070828,000000,8.9314,8.9314,8.89445,8.89445,3075.6337748985,0
+RSPM.US,D,20070829,000000,8.85013,8.89113,8.83904,8.88803,8661.1492925238,0
+RSPM.US,D,20070830,000000,8.97515,8.98155,8.92361,8.92361,25361.120642181,0
+RSPM.US,D,20070831,000000,9.05603,9.05603,9.05603,9.05603,1260.0840716557,0
+RSPM.US,D,20070904,000000,9.05603,9.06613,9.05603,9.06613,2484.1657412642,0
+RSPM.US,D,20070905,000000,9.05117,9.05117,8.98819,9.00315,26616.061513544,0
+RSPM.US,D,20070907,000000,8.93625,8.93625,8.92189,8.92189,1260.0840716557,0
+RSPM.US,D,20070911,000000,8.85791,8.85791,8.85791,8.85791,3075.6337748985,0
+RSPM.US,D,20070912,000000,8.91138,8.91138,8.91138,8.91138,3075.6337748985,0
+RSPM.US,D,20070917,000000,8.94695,8.94695,8.94695,8.94695,4963.1882822359,0
+RSPM.US,D,20070918,000000,9.01306,9.28157,9.01306,9.28157,32803.331465389,0
+RSPM.US,D,20070919,000000,9.44819,9.58528,9.44819,9.46958,21045.975596797,0
+RSPM.US,D,20070920,000000,9.50556,9.50556,9.45829,9.45829,7447.3540235001,0
+RSPM.US,D,20070921,000000,9.46318,9.46318,9.46318,9.46318,3075.6337748985,0
+RSPM.US,D,20070924,000000,9.64982,9.64982,9.39608,9.41963,32803.331465389,0
+RSPM.US,D,20070925,000000,9.33933,9.36829,9.33933,9.36829,32165.574629123,0
+RSPM.US,D,20070926,000000,9.45967,9.46805,9.39728,9.46805,14827.846443198,0
+RSPM.US,D,20070927,000000,9.53336,9.54484,9.50828,9.54484,3075.6337748985,0
+RSPM.US,D,20070928,000000,9.56194,9.56194,9.49778,9.49935,4315.1450453844,0
+RSPM.US,D,20071001,000000,9.567,9.64477,9.56194,9.64477,3075.6337748985,0
+RSPM.US,D,20071002,000000,9.5946,9.64283,9.5946,9.64283,2484.1657412642,0
+RSPM.US,D,20071003,000000,9.5491,9.5491,9.5491,9.5491,4963.1882822359,0
+RSPM.US,D,20071005,000000,9.73209,9.73209,9.73209,9.73209,550.32243129456,0
+RSPM.US,D,20071008,000000,9.65781,9.67686,9.65781,9.67686,66815.314999514,0
+RSPM.US,D,20071009,000000,9.72682,9.81294,9.71281,9.81141,314275.25387153,0
+RSPM.US,D,20071010,000000,9.78358,9.78358,9.71108,9.71108,2484.1657412642,0
+RSPM.US,D,20071011,000000,9.7173,9.74005,9.68482,9.68482,63112.210788933,0
+RSPM.US,D,20071012,000000,9.6685,9.6963,9.6685,9.6963,3075.6337748985,0
+RSPM.US,D,20071015,000000,9.70912,9.7173,9.60416,9.60416,405253.32384507,0
+RSPM.US,D,20071016,000000,9.50828,9.50828,9.50828,9.50828,550.32243129456,0
+RSPM.US,D,20071017,000000,9.47971,9.47971,9.47971,9.47971,6197.5563524292,0
+RSPM.US,D,20071018,000000,9.60416,9.61328,9.60239,9.60239,8661.1492925238,0
+RSPM.US,D,20071022,000000,9.24696,9.28916,9.22132,9.22132,133028.87556481,0
+RSPM.US,D,20071023,000000,9.31656,9.36829,9.31656,9.36829,17337.728185924,0
+RSPM.US,D,20071024,000000,9.37179,9.42916,9.30937,9.42916,136089.07973882,0
+RSPM.US,D,20071025,000000,9.43458,9.43458,9.40542,9.40542,27845.286383446,0
+RSPM.US,D,20071026,000000,9.5252,9.5252,9.5252,9.5252,1260.0840716557,0
+RSPM.US,D,20071029,000000,9.57207,9.58178,9.56526,9.57517,11109.31263174,0
+RSPM.US,D,20071030,000000,9.49935,9.49935,9.49935,9.49935,550.32243129456,0
+RSPM.US,D,20071031,000000,9.52014,9.52014,9.52014,9.52014,27845.286383446,0
+RSPM.US,D,20071101,000000,9.39259,9.48146,9.30803,9.31113,241293.24172135,0
+RSPM.US,D,20071102,000000,9.33933,9.33933,9.27264,9.29054,3718.5338114575,0
+RSPM.US,D,20071105,000000,9.25338,9.25338,9.20653,9.20653,1260.0840716557,0
+RSPM.US,D,20071106,000000,9.29365,9.40542,9.29365,9.40542,29691.695288443,0
+RSPM.US,D,20071107,000000,9.22947,9.22947,9.16921,9.16921,4315.1450453844,0
+RSPM.US,D,20071108,000000,9.20515,9.23393,9.11436,9.21955,21642.586830724,0
+RSPM.US,D,20071109,000000,9.04552,9.21431,9.04552,9.20828,8661.1492925238,0
+RSPM.US,D,20071115,000000,8.9629,8.9629,8.869,8.869,17337.728185924,0
+RSPM.US,D,20071119,000000,8.58124,8.58124,8.58124,8.58124,550.32243129456,0
+RSPM.US,D,20071120,000000,8.64132,8.64132,8.64132,8.64132,3718.5338114575,0
+RSPM.US,D,20071121,000000,8.57968,8.5923,8.57968,8.58589,8028.5356565495,0
+RSPM.US,D,20071123,000000,8.66347,8.66347,8.64772,8.64772,3718.5338114575,0
+RSPM.US,D,20071127,000000,8.63645,8.63645,8.55519,8.62147,25978.304677279,0
+RSPM.US,D,20071129,000000,9.01151,9.05253,8.99945,9.05253,25361.120642181,0
+RSPM.US,D,20071130,000000,9.12545,9.19719,9.12545,9.14526,9283.4765279128,0
+RSPM.US,D,20071203,000000,9.14176,9.19583,9.09472,9.09472,12359.110302811,0
+RSPM.US,D,20071204,000000,9.04691,9.04691,9.02222,9.02394,61872.699518444,0
+RSPM.US,D,20071205,000000,9.12856,9.12856,9.10872,9.11436,1820.6929035352,0
+RSPM.US,D,20071206,000000,9.15227,9.34437,9.15227,9.34437,6197.5563524292,0
+RSPM.US,D,20071207,000000,9.38774,9.38774,9.37783,9.37783,128070.83048286,0
+RSPM.US,D,20071210,000000,9.43109,9.44119,9.41963,9.41963,133028.87556481,0
+RSPM.US,D,20071211,000000,9.44997,9.44997,9.22247,9.22247,8028.5356565495,0
+RSPM.US,D,20071212,000000,9.37179,9.37179,9.28468,9.29365,11762.499068885,0
+RSPM.US,D,20071214,000000,9.19894,9.19894,9.19894,9.19894,6197.5563524292,0
+RSPM.US,D,20071217,000000,8.92361,8.92361,8.92361,8.92361,550.32243129456,0
+RSPM.US,D,20071220,000000,9.00315,9.0403,9.00315,9.02222,16087.930514854,0
+RSPM.US,D,20071221,000000,9.06751,9.06751,9.06751,9.06751,6197.5563524292,0
+RSPM.US,D,20071228,000000,9.07061,9.07567,9.07061,9.07061,32803.331465389,0
+RSPM.US,D,20071231,000000,9.06303,9.06303,9.05117,9.05117,2484.1657412642,0
+RSPM.US,D,20080102,000000,9.02394,9.02394,8.86122,8.90321,16705.114549951,0
+RSPM.US,D,20080104,000000,8.69381,8.69381,8.69381,8.69381,550.32243129456,0
+RSPM.US,D,20080107,000000,8.69381,9.01462,8.51494,8.5923,25978.304677279,0
+RSPM.US,D,20080108,000000,8.366,8.366,8.35493,8.35493,2484.1657412642,0
+RSPM.US,D,20080109,000000,8.31407,8.33703,8.28006,8.28006,12359.110302811,0
+RSPM.US,D,20080110,000000,8.43445,8.54838,8.43076,8.54838,6197.5563524292,0
+RSPM.US,D,20080111,000000,8.50287,8.50287,8.50287,8.50287,12359.110302811,0
+RSPM.US,D,20080114,000000,8.61311,8.61311,8.59388,8.59388,1260.0840716557,0
+RSPM.US,D,20080116,000000,8.24913,8.32733,8.24913,8.32108,11109.31263174,0
+RSPM.US,D,20080117,000000,8.30884,8.30884,8.05294,8.05294,9283.4765279128,0
+RSPM.US,D,20080118,000000,8.09476,8.09476,7.94252,7.96548,32165.574629123,0
+RSPM.US,D,20080122,000000,7.85872,7.95925,7.85872,7.95225,15486.176080634,0
+RSPM.US,D,20080123,000000,7.73059,7.93922,7.58887,7.93922,16705.114549951,0
+RSPM.US,D,20080124,000000,8.25633,8.25633,8.25633,8.25633,550.32243129456,0
+RSPM.US,D,20080125,000000,8.24331,8.42103,8.21572,8.21572,51977.182155727,0
+RSPM.US,D,20080128,000000,8.24331,8.24331,8.24331,8.24331,3075.6337748985,0
+RSPM.US,D,20080129,000000,8.51144,8.53244,8.49044,8.49044,90936.924371205,0
+RSPM.US,D,20080130,000000,8.60708,8.61954,8.60708,8.61954,1260.0840716557,0
+RSPM.US,D,20080131,000000,8.37553,8.63139,8.37223,8.59891,38357.98778126,0
+RSPM.US,D,20080201,000000,8.71326,8.71968,8.71326,8.71968,76705.689161933,0
+RSPM.US,D,20080204,000000,8.72337,8.72337,8.71968,8.72337,32165.574629123,0
+RSPM.US,D,20080206,000000,8.47995,8.47995,8.47995,8.47995,550.32243129456,0
+RSPM.US,D,20080208,000000,8.41109,8.51494,8.41109,8.51494,12996.867139077,0
+RSPM.US,D,20080211,000000,8.53244,8.62147,8.53244,8.61487,30920.920158345,0
+RSPM.US,D,20080212,000000,8.7119,8.71675,8.65802,8.65802,34032.55633529,0
+RSPM.US,D,20080213,000000,8.73502,8.73502,8.73502,8.73502,3075.6337748985,0
+RSPM.US,D,20080215,000000,8.67146,8.67146,8.67146,8.67146,6197.5563524292,0
+RSPM.US,D,20080219,000000,8.78343,8.80638,8.78343,8.80638,6794.1675863562,0
+RSPM.US,D,20080220,000000,8.75894,8.78578,8.75894,8.78578,19184.137090922,0
+RSPM.US,D,20080222,000000,8.73931,8.77199,8.73931,8.77021,20382.502759068,0
+RSPM.US,D,20080225,000000,8.855,8.90808,8.855,8.88281,50737.67088524,0
+RSPM.US,D,20080226,000000,8.92189,8.98819,8.92189,8.9769,98986.032828929,0
+RSPM.US,D,20080227,000000,8.9769,8.9769,8.9769,8.9769,1820.6929035352,0
+RSPM.US,D,20080228,000000,8.9174,8.93005,8.9174,8.93005,1820.6929035352,0
+RSPM.US,D,20080229,000000,8.56703,8.56703,8.56703,8.56703,1820.6929035352,0
+RSPM.US,D,20080303,000000,8.64772,8.65356,8.56219,8.61158,373072.31961507,0
+RSPM.US,D,20080304,000000,8.52311,8.57637,8.52311,8.57637,94670.887783539,0
+RSPM.US,D,20080305,000000,8.63296,8.79433,8.63296,8.70879,327909.87784688,0
+RSPM.US,D,20080306,000000,8.63139,8.63139,8.60708,8.60981,217799.10278532,0
+RSPM.US,D,20080307,000000,8.42568,8.52466,8.29524,8.38058,405855.0782793,0
+RSPM.US,D,20080310,000000,8.26138,8.26138,8.09961,8.09961,156523.01450081,0
+RSPM.US,D,20080311,000000,8.28181,8.50287,8.28181,8.50287,174472.78352154,0
+RSPM.US,D,20080312,000000,8.63139,8.63139,8.50638,8.50638,4963.1882822359,0
+RSPM.US,D,20080313,000000,8.34404,8.6769,8.34404,8.6769,94670.887783539,0
+RSPM.US,D,20080314,000000,8.52621,8.61487,8.48421,8.56997,95894.969453147,0
+RSPM.US,D,20080317,000000,8.38058,8.52154,8.34073,8.41266,95894.969453147,0
+RSPM.US,D,20080318,000000,8.60847,8.60847,8.51317,8.52154,98986.032828929,0
+RSPM.US,D,20080320,000000,8.21414,8.30534,8.21414,8.30534,2484.1657412642,0
+RSPM.US,D,20080324,000000,8.41947,8.41947,8.41947,8.41947,30920.920158345,0
+RSPM.US,D,20080326,000000,8.67321,8.67321,8.62322,8.62322,33399.942699316,0
+RSPM.US,D,20080327,000000,8.58416,8.58416,8.58416,8.58416,550.32243129456,0
+RSPM.US,D,20080331,000000,8.5437,8.5437,8.5437,8.5437,1260.0840716557,0
+RSPM.US,D,20080401,000000,8.5892,8.7494,8.5892,8.74457,38975.171816356,0
+RSPM.US,D,20080402,000000,8.91915,8.94502,8.87347,8.87347,4963.1882822359,0
+RSPM.US,D,20080403,000000,8.869,9.05002,8.869,8.96445,17337.728185924,0
+RSPM.US,D,20080404,000000,8.9981,9.1132,8.96913,9.1132,2484.1657412642,0
+RSPM.US,D,20080407,000000,9.16434,9.24561,9.06147,9.06147,14827.846443198,0
+RSPM.US,D,20080408,000000,9.10366,9.10366,9.10191,9.10191,7447.3540235001,0
+RSPM.US,D,20080409,000000,8.99264,8.99264,8.99264,8.99264,550.32243129456,0
+RSPM.US,D,20080410,000000,8.89113,8.89113,8.89113,8.89113,550.32243129456,0
+RSPM.US,D,20080411,000000,8.86452,8.86452,8.86452,8.86452,550.32243129456,0
+RSPM.US,D,20080417,000000,9.13186,9.21955,9.13186,9.21431,47024.280274076,0
+RSPM.US,D,20080418,000000,9.47135,9.47135,9.23548,9.28157,28087.016797193,0
+RSPM.US,D,20080421,000000,9.30937,9.30937,9.23257,9.23257,1260.0840716557,0
+RSPM.US,D,20080424,000000,9.07567,9.07567,8.89796,8.97184,12996.867139077,0
+RSPM.US,D,20080425,000000,9.03853,9.03853,9.03853,9.03853,550.32243129456,0
+RSPM.US,D,20080428,000000,9.1305,9.15054,9.1305,9.15054,1712.6856973934,0
+RSPM.US,D,20080429,000000,9.04183,9.06147,9.02222,9.02222,11109.31263174,0
+RSPM.US,D,20080430,000000,8.93005,8.96135,8.93005,8.95784,22275.200466698,0
+RSPM.US,D,20080501,000000,8.8898,8.92051,8.79102,8.9174,6794.1675863562,0
+RSPM.US,D,20080502,000000,8.9347,8.9347,8.9347,8.9347,1820.6929035352,0
+RSPM.US,D,20080508,000000,9.19408,9.19408,9.19252,9.19252,17337.728185924,0
+RSPM.US,D,20080512,000000,9.20361,9.20361,9.20361,9.20361,550.32243129456,0
+RSPM.US,D,20080513,000000,9.23548,9.25648,9.23548,9.25648,64362.00846,0
+RSPM.US,D,20080514,000000,9.41339,9.41339,9.41224,9.41224,1820.6929035352,0
+RSPM.US,D,20080515,000000,9.40348,9.45696,9.40348,9.44449,8661.1492925238,0
+RSPM.US,D,20080516,000000,9.57031,9.57031,9.57031,9.57031,13603.76477359,0
+RSPM.US,D,20080519,000000,9.65781,9.65781,9.65781,9.65781,550.32243129456,0
+RSPM.US,D,20080521,000000,9.39728,9.39728,9.39728,9.39728,12359.110302811,0
+RSPM.US,D,20080528,000000,9.12097,9.31656,9.12097,9.31286,38975.171816356,0
+RSPM.US,D,20080529,000000,9.28468,9.29054,9.25648,9.25648,38177.975771023,0
+RSPM.US,D,20080530,000000,9.27807,9.27807,9.26117,9.27107,24111.322971111,0
+RSPM.US,D,20080602,000000,9.15694,9.19058,9.13186,9.19058,51977.182155727,0
+RSPM.US,D,20080603,000000,9.19583,9.19583,9.06147,9.10541,64948.333293344,0
+RSPM.US,D,20080604,000000,9.25066,9.25066,9.11631,9.12681,28894.499243109,0
+RSPM.US,D,20080605,000000,9.13846,9.33425,9.13846,9.33425,70976.164036122,0
+RSPM.US,D,20080606,000000,9.19719,9.22422,9.11047,9.11047,116925.51544907,0
+RSPM.US,D,20080609,000000,9.12234,9.14723,9.04691,9.04691,25217.111033992,0
+RSPM.US,D,20080610,000000,8.98819,8.98819,8.97068,8.97845,32803.331465389,0
+RSPM.US,D,20080611,000000,8.86277,8.87172,8.80114,8.80114,64948.333293344,0
+RSPM.US,D,20080612,000000,8.90166,8.90166,8.81552,8.81552,14827.846443198,0
+RSPM.US,D,20080613,000000,9.00122,9.02862,8.98155,9.02222,29079.65445364,0
+RSPM.US,D,20080616,000000,9.01462,9.06751,9.01462,9.06751,20675.665175739,0
+RSPM.US,D,20080617,000000,9.09026,9.09026,8.99129,8.99129,11762.499068885,0
+RSPM.US,D,20080618,000000,8.94695,8.96756,8.855,8.88631,140445.37038655,0
+RSPM.US,D,20080619,000000,8.92189,8.97068,8.92189,8.97068,162103.38681814,0
+RSPM.US,D,20080620,000000,8.84294,8.84294,8.68506,8.70372,24754.223007671,0
+RSPM.US,D,20080623,000000,8.73192,8.7634,8.73192,8.75408,38357.98778126,0
+RSPM.US,D,20080624,000000,8.66816,8.68817,8.52311,8.52311,9283.4765279128,0
+RSPM.US,D,20080625,000000,8.59057,8.62322,8.59057,8.62322,1260.0840716557,0
+RSPM.US,D,20080626,000000,8.53087,8.53087,8.38253,8.38253,3075.6337748985,0
+RSPM.US,D,20080627,000000,8.37066,8.38914,8.37066,8.38914,13948.359193185,0
+RSPM.US,D,20080630,000000,8.40663,8.43618,8.37903,8.37903,12894.003133228,0
+RSPM.US,D,20080701,000000,8.19315,8.26138,8.08135,8.26138,162103.38681814,0
+RSPM.US,D,20080703,000000,8.02145,8.02145,7.86824,7.86824,4315.1450453844,0
+RSPM.US,D,20080707,000000,8.01369,8.01369,7.84842,7.89722,48865.54597878,0
+RSPM.US,D,20080708,000000,7.81129,7.9361,7.79261,7.9361,25978.304677279,0
+RSPM.US,D,20080709,000000,7.96215,7.98259,7.87174,7.87174,18566.953055826,0
+RSPM.US,D,20080710,000000,8.0831,8.1251,8.0343,8.1251,19991.61953684,0
+RSPM.US,D,20080711,000000,8.05451,8.05451,8.05451,8.05451,6197.5563524292,0
+RSPM.US,D,20080714,000000,8.0658,8.0658,8.0658,8.0658,2484.1657412642,0
+RSPM.US,D,20080715,000000,8.0343,8.0343,8.0343,8.0343,550.32243129456,0
+RSPM.US,D,20080716,000000,8.0621,8.13676,8.0621,8.13676,6927.8907939606,0
+RSPM.US,D,20080717,000000,8.21902,8.21902,8.13134,8.19994,19811.607526604,0
+RSPM.US,D,20080718,000000,8.17545,8.17545,8.17352,8.17545,1964.7025117245,0
+RSPM.US,D,20080721,000000,8.28006,8.28006,8.23397,8.23397,4315.1450453844,0
+RSPM.US,D,20080722,000000,8.26606,8.26606,8.25263,8.25263,32165.574629123,0
+RSPM.US,D,20080723,000000,8.37728,8.37728,8.35181,8.35181,16087.930514854,0
+RSPM.US,D,20080724,000000,8.29348,8.29348,8.17545,8.17545,76705.689161933,0
+RSPM.US,D,20080725,000000,8.18343,8.18965,8.15952,8.15952,4315.1450453844,0
+RSPM.US,D,20080729,000000,8.31777,8.32398,8.31407,8.32398,7447.3540235001,0
+RSPM.US,D,20080730,000000,8.48266,8.51494,8.48109,8.51494,20382.502759068,0
+RSPM.US,D,20080731,000000,8.50968,8.5375,8.50968,8.52621,33343.367496099,0
+RSPM.US,D,20080801,000000,8.37223,8.37223,8.37223,8.37223,6197.5563524292,0
+RSPM.US,D,20080804,000000,8.09146,8.09146,8.08817,8.08817,24234.75977813,0
+RSPM.US,D,20080805,000000,8.12937,8.24798,8.12937,8.24798,1820.6929035352,0
+RSPM.US,D,20080806,000000,8.3691,8.3691,8.31584,8.33703,15486.176080634,0
+RSPM.US,D,20080811,000000,8.28842,8.28842,8.28842,8.28842,550.32243129456,0
+RSPM.US,D,20080812,000000,8.40527,8.40527,8.40527,8.40527,1285.8000731181,0
+RSPM.US,D,20080813,000000,8.47117,8.47117,8.47117,8.47117,18566.953055826,0
+RSPM.US,D,20080814,000000,8.41266,8.48421,8.40936,8.43618,39576.926250575,0
+RSPM.US,D,20080819,000000,8.32108,8.32108,8.32108,8.32108,14246.664810149,0
+RSPM.US,D,20080820,000000,8.39418,8.39418,8.39418,8.39418,1260.0840716557,0
+RSPM.US,D,20080821,000000,8.45776,8.46827,8.45776,8.46827,76705.689161933,0
+RSPM.US,D,20080822,000000,8.49044,8.49044,8.41947,8.42433,18566.953055826,0
+RSPM.US,D,20080825,000000,8.27558,8.28842,8.27558,8.28842,1820.6929035352,0
+RSPM.US,D,20080826,000000,8.35336,8.3691,8.35336,8.36755,30046.576108624,0
+RSPM.US,D,20080827,000000,8.38914,8.46285,8.38914,8.46285,1260.0840716557,0
+RSPM.US,D,20080828,000000,8.57968,8.61487,8.57968,8.61487,1820.6929035352,0
+RSPM.US,D,20080829,000000,8.52796,8.52796,8.52796,8.52796,550.32243129456,0
+RSPM.US,D,20080902,000000,8.52621,8.52621,8.40217,8.40217,92793.619676787,0
+RSPM.US,D,20080903,000000,8.34227,8.39554,8.34227,8.39554,8661.1492925238,0
+RSPM.US,D,20080904,000000,8.08817,8.08817,8.08817,8.08817,12359.110302811,0
+RSPM.US,D,20080905,000000,8.06403,8.06403,8.06403,8.06403,18566.953055826,0
+RSPM.US,D,20080908,000000,8.19644,8.19644,8.19644,8.19644,2484.1657412642,0
+RSPM.US,D,20080909,000000,8.09146,8.09146,7.91492,7.91492,62484.740353248,0
+RSPM.US,D,20080910,000000,8.01114,8.01114,8.01114,8.01114,1260.0840716557,0
+RSPM.US,D,20080911,000000,8.01369,8.038,8.01114,8.038,2118.9985204987,0
+RSPM.US,D,20080912,000000,8.09476,8.25807,8.09476,8.25807,45738.480200957,0
+RSPM.US,D,20080915,000000,8.10585,8.1251,7.85037,7.85037,24985.667020831,0
+RSPM.US,D,20080916,000000,7.72592,7.98414,7.72592,7.98414,162936.58526553,0
+RSPM.US,D,20080917,000000,7.8634,7.88731,7.60637,7.6923,93097.068494047,0
+RSPM.US,D,20080918,000000,7.87352,7.93455,7.69871,7.93455,91044.931577347,0
+RSPM.US,D,20080919,000000,8.13134,8.20793,8.13134,8.20793,5878.6779342961,0
+RSPM.US,D,20080922,000000,8.13326,8.13326,7.9293,7.9293,11402.475048411,0
+RSPM.US,D,20080923,000000,7.84104,7.90052,7.80662,7.82313,60700.049851761,0
+RSPM.US,D,20080924,000000,7.79087,7.79087,7.75899,7.75899,1820.6929035352,0
+RSPM.US,D,20080925,000000,7.744,7.744,7.744,7.744,5024.9066857456,0
+RSPM.US,D,20080926,000000,7.60014,7.60014,7.5451,7.5451,11567.05745777,0
+RSPM.US,D,20080929,000000,7.24723,7.24723,6.91439,6.96765,24548.494995971,0
+RSPM.US,D,20080930,000000,7.03763,7.1409,7.03763,7.1409,64948.333293344,0
+RSPM.US,D,20081001,000000,6.98105,7.09032,6.97969,7.04055,87938.438600693,0
+RSPM.US,D,20081002,000000,6.75299,6.75299,6.66706,6.66879,16746.26015229,0
+RSPM.US,D,20081003,000000,6.74132,6.74132,6.5294,6.5364,26868.078327876,0
+RSPM.US,D,20081006,000000,6.02873,6.26341,5.93132,6.24048,22532.360481322,0
+RSPM.US,D,20081007,000000,6.30406,6.30406,5.88778,5.91598,45244.732972881,0
+RSPM.US,D,20081008,000000,5.86212,5.9951,5.86212,5.9951,3075.6337748985,0
+RSPM.US,D,20081009,000000,5.99179,5.99179,5.65037,5.65717,198599.53609352,0
+RSPM.US,D,20081010,000000,5.48686,5.77328,5.31615,5.68576,20073.91074152,0
+RSPM.US,D,20081013,000000,5.72289,6.06082,5.72289,6.06082,2484.1657412642,0
+RSPM.US,D,20081015,000000,5.73261,5.73261,5.66067,5.66067,25978.304677279,0
+RSPM.US,D,20081016,000000,5.13006,5.57045,5.13006,5.57045,6336.4227603259,0
+RSPM.US,D,20081017,000000,5.81641,5.81641,5.60857,5.60857,6794.1675863562,0
+RSPM.US,D,20081020,000000,5.65717,5.83237,5.65717,5.83237,2977.9129693416,0
+RSPM.US,D,20081021,000000,5.81176,5.81176,5.67876,5.73922,15486.176080634,0
+RSPM.US,D,20081023,000000,5.51194,5.51194,4.97492,5.18842,254619.27367915,0
+RSPM.US,D,20081024,000000,4.9718,5.04608,4.951,4.98348,20382.502759068,0
+RSPM.US,D,20081027,000000,4.94908,5.01362,4.91019,4.9201,6197.5563524292,0
+RSPM.US,D,20081028,000000,4.9201,5.1085,4.7554,5.1085,5724.3819255217,0
+RSPM.US,D,20081030,000000,5.03694,5.38185,5.03694,5.30117,1820.6929035352,0
+RSPM.US,D,20081031,000000,5.47597,5.60663,5.42912,5.60663,3718.5338114575,0
+RSPM.US,D,20081103,000000,5.61693,5.61693,5.61693,5.61693,12359.110302811,0
+RSPM.US,D,20081104,000000,5.65387,5.7785,5.65387,5.7785,33399.942699316,0
+RSPM.US,D,20081106,000000,5.25938,5.25938,5.25938,5.25938,1260.0840716557,0
+RSPM.US,D,20081107,000000,5.27784,5.29767,5.27784,5.29767,1820.6929035352,0
+RSPM.US,D,20081110,000000,5.34863,5.34863,5.27434,5.30447,83530.715950049,0
+RSPM.US,D,20081111,000000,5.1013,5.20183,5.0945,5.20183,13603.76477359,0
+RSPM.US,D,20081117,000000,4.84854,4.98814,4.83299,4.93642,45759.053002127,0
+RSPM.US,D,20081119,000000,4.48516,4.48516,4.46785,4.46785,1260.0840716557,0
+RSPM.US,D,20081120,000000,4.30276,4.30276,4.30276,4.30276,966.92165498481,0
+RSPM.US,D,20081121,000000,4.20439,4.28623,4.12582,4.28623,31615.252197828,0
+RSPM.US,D,20081124,000000,4.49369,4.75385,4.49369,4.75385,21400.856416978,0
+RSPM.US,D,20081125,000000,4.8184,4.8184,4.8184,4.8184,12359.110302811,0
+RSPM.US,D,20081126,000000,4.92805,5.11277,4.92805,5.11277,5544.3699152853,0
+RSPM.US,D,20081201,000000,4.86547,4.86547,4.64808,4.64808,2484.1657412642,0
+RSPM.US,D,20081202,000000,4.82793,4.82793,4.8219,4.8219,3075.6337748985,0
+RSPM.US,D,20081203,000000,4.83299,4.83747,4.83299,4.83747,1820.6929035352,0
+RSPM.US,D,20081204,000000,4.839,4.839,4.80227,4.80227,4315.1450453844,0
+RSPM.US,D,20081205,000000,4.52577,4.82929,4.52577,4.82929,67237.057423493,0
+RSPM.US,D,20081208,000000,5.00214,5.16896,5.00214,5.1536,6439.2867661753,0
+RSPM.US,D,20081209,000000,5.15165,5.25762,5.13006,5.25762,10178.393378803,0
+RSPM.US,D,20081210,000000,5.28543,5.30797,5.20474,5.20474,9283.4765279128,0
+RSPM.US,D,20081211,000000,5.35347,5.35347,5.05443,5.05911,8661.1492925238,0
+RSPM.US,D,20081212,000000,4.23453,5.0105,4.23453,5.0105,8028.5356565495,0
+RSPM.US,D,20081217,000000,5.51328,5.51328,5.42912,5.42912,13603.76477359,0
+RSPM.US,D,20081218,000000,5.53255,5.53255,5.34863,5.34863,4315.1450453844,0
+RSPM.US,D,20081219,000000,5.10966,5.16409,5.10966,5.15963,6197.5563524292,0
+RSPM.US,D,20081222,000000,4.84854,4.84854,4.84854,4.84854,1260.0840716557,0
+RSPM.US,D,20081223,000000,4.96365,4.96365,4.96365,4.96365,550.32243129456,0
+RSPM.US,D,20081224,000000,4.90376,4.90376,4.90376,4.90376,550.32243129456,0
+RSPM.US,D,20081226,000000,4.95858,4.95858,4.95858,4.95858,1260.0840716557,0
+RSPM.US,D,20081229,000000,4.9201,4.9201,4.83747,4.85728,11109.31263174,0
+RSPM.US,D,20081230,000000,5.00564,5.02004,5.00564,5.02004,6413.5707647134,0
+RSPM.US,D,20081231,000000,5.09101,5.09101,5.09101,5.09101,1260.0840716557,0
+RSPM.US,D,20090102,000000,5.25432,5.34237,5.25432,5.34237,5544.3699152853,0
+RSPM.US,D,20090105,000000,5.56676,5.56676,5.35016,5.39063,10481.842196059,0
+RSPM.US,D,20090106,000000,5.44389,5.44389,5.44389,5.44389,550.32243129456,0
+RSPM.US,D,20090107,000000,5.37836,5.41473,5.31458,5.31458,10512.701397813,0
+RSPM.US,D,20090108,000000,5.25607,5.26113,5.25607,5.26113,1260.0840716557,0
+RSPM.US,D,20090109,000000,5.31285,5.31458,5.22554,5.22554,18212.072235645,0
+RSPM.US,D,20090113,000000,4.93952,4.97688,4.93952,4.97688,24471.346991584,0
+RSPM.US,D,20090114,000000,4.74005,4.74005,4.74005,4.74005,1116.0744634665,0
+RSPM.US,D,20090115,000000,4.68405,4.68405,4.68405,4.68405,3985.9802266662,0
+RSPM.US,D,20090116,000000,4.92961,4.97492,4.85048,4.90882,2484.1657412642,0
+RSPM.US,D,20090120,000000,4.94263,4.94263,4.72137,4.72137,9139.4669197237,0
+RSPM.US,D,20090121,000000,4.61464,4.71807,4.61464,4.71807,3687.6746097027,0
+RSPM.US,D,20090122,000000,4.71807,4.76162,4.65507,4.76162,5811.8163304939,0
+RSPM.US,D,20090126,000000,4.78591,4.8816,4.78591,4.8816,26616.061513544,0
+RSPM.US,D,20090127,000000,4.83299,4.83299,4.80539,4.80539,2890.4785643695,0
+RSPM.US,D,20090128,000000,4.95411,4.9687,4.95411,4.9687,3718.5338114575,0
+RSPM.US,D,20090130,000000,4.64651,4.64651,4.63837,4.63837,1959.559311432,0
+RSPM.US,D,20090202,000000,4.59968,4.59968,4.59968,4.59968,550.32243129456,0
+RSPM.US,D,20090203,000000,4.58275,4.61464,4.56796,4.61269,8028.5356565495,0
+RSPM.US,D,20090204,000000,4.68405,4.78591,4.68405,4.70212,9525.206941659,0
+RSPM.US,D,20090205,000000,4.65819,4.81997,4.65819,4.81024,6506.1483699775,0
+RSPM.US,D,20090206,000000,4.89287,4.95568,4.89287,4.93799,3075.6337748985,0
+RSPM.US,D,20090209,000000,4.97355,4.97355,4.93952,4.93952,4351.1474474317,0
+RSPM.US,D,20090210,000000,4.85883,4.85883,4.62999,4.68268,34032.55633529,0
+RSPM.US,D,20090211,000000,4.7134,4.7871,4.66306,4.70681,34690.885972726,0
+RSPM.US,D,20090212,000000,4.56624,4.70526,4.56624,4.68405,8985.1709109493,0
+RSPM.US,D,20090213,000000,4.73889,4.73889,4.68696,4.73596,7874.2396477751,0
+RSPM.US,D,20090217,000000,4.47697,4.47697,4.47697,4.47697,550.32243129456,0
+RSPM.US,D,20090218,000000,4.47231,4.47231,4.39532,4.40564,3692.8178099952,0
+RSPM.US,D,20090219,000000,4.44042,4.44042,4.39824,4.39824,23967.313362921,0
+RSPM.US,D,20090220,000000,4.31521,4.34146,4.23606,4.34146,56456.909610471,0
+RSPM.US,D,20090223,000000,4.20264,4.20264,4.11203,4.11942,17384.016988556,0
+RSPM.US,D,20090224,000000,4.10424,4.10424,4.04378,4.08753,1923.5569093846,0
+RSPM.US,D,20090225,000000,4.23141,4.23453,4.23141,4.23453,1260.0840716557,0
+RSPM.US,D,20090227,000000,4.08267,4.16044,4.08267,4.12449,8661.1492925238,0
+RSPM.US,D,20090302,000000,4.01794,4.01794,3.792,3.792,12626.55671802,0
+RSPM.US,D,20090304,000000,3.93082,3.93082,3.93082,3.93082,550.32243129456,0
+RSPM.US,D,20090305,000000,3.86997,3.86997,3.86997,3.86997,550.32243129456,0
+RSPM.US,D,20090306,000000,3.83264,3.83264,3.72277,3.72277,59995.431411692,0
+RSPM.US,D,20090309,000000,3.78869,3.84936,3.78712,3.8371,65586.090129608,0
+RSPM.US,D,20090310,000000,4.00004,4.07023,4.00004,4.05372,25361.120642181,0
+RSPM.US,D,20090311,000000,4.10737,4.15266,4.10737,4.14761,2484.1657412642,0
+RSPM.US,D,20090313,000000,4.27457,4.27652,4.27457,4.27652,3718.5338114575,0
+RSPM.US,D,20090316,000000,4.39143,4.45753,4.39143,4.42372,5194.6322953973,0
+RSPM.US,D,20090317,000000,4.23938,4.3644,4.23938,4.3644,5847.8187325412,0
+RSPM.US,D,20090318,000000,4.34321,4.34321,4.34321,4.34321,550.32243129456,0
+RSPM.US,D,20090319,000000,4.7554,4.7554,4.60608,4.60608,15933.634506079,0
+RSPM.US,D,20090320,000000,4.65507,4.65507,4.54075,4.54075,2484.1657412642,0
+RSPM.US,D,20090323,000000,4.54075,4.70369,4.54075,4.70369,16705.114549951,0
+RSPM.US,D,20090324,000000,4.839,4.88937,4.77155,4.86877,7447.3540235001,0
+RSPM.US,D,20090325,000000,4.94731,4.94731,4.73266,4.73266,11109.31263174,0
+RSPM.US,D,20090326,000000,5.0105,5.06084,4.99475,5.06084,38784.873405535,0
+RSPM.US,D,20090327,000000,4.93799,4.97355,4.93799,4.97355,15043.860855482,0
+RSPM.US,D,20090330,000000,5.08514,5.08514,4.64808,4.67957,9041.7461141667,0
+RSPM.US,D,20090331,000000,4.90726,4.90726,4.7134,4.79252,11875.649475319,0
+RSPM.US,D,20090401,000000,5.00389,5.00389,4.64321,4.91349,43316.032863202,0
+RSPM.US,D,20090402,000000,5.13493,5.22748,5.13181,5.1816,18093.778628918,0
+RSPM.US,D,20090403,000000,5.15165,5.26948,5.13006,5.26948,26945.226332264,0
+RSPM.US,D,20090406,000000,5.19813,5.19813,5.0978,5.15806,25916.586273768,0
+RSPM.US,D,20090407,000000,5.04608,5.05601,4.99339,4.99339,6382.7115629585,0
+RSPM.US,D,20090408,000000,5.00739,5.05911,4.9687,5.05793,41135.315939195,0
+RSPM.US,D,20090409,000000,5.45868,5.45868,5.22381,5.29942,7447.3540235001,0
+RSPM.US,D,20090413,000000,5.25257,5.46333,5.25257,5.43572,180444.0390611,0
+RSPM.US,D,20090414,000000,5.37739,5.43882,5.28543,5.35016,50223.350855993,0
+RSPM.US,D,20090415,000000,5.32898,5.42912,5.32898,5.40694,20737.383579249,0
+RSPM.US,D,20090416,000000,5.40694,5.42424,5.40694,5.42424,2782.4713582276,0
+RSPM.US,D,20090417,000000,5.65192,5.65192,5.52304,5.61693,17337.728185924,0
+RSPM.US,D,20090420,000000,5.59224,5.59224,5.32236,5.32411,13295.172756041,0
+RSPM.US,D,20090421,000000,5.28388,5.41473,5.28388,5.38886,6969.0363963002,0
+RSPM.US,D,20090422,000000,5.27434,5.65192,5.27434,5.58913,13115.160745805,0
+RSPM.US,D,20090423,000000,5.49559,5.49559,5.48686,5.48686,7447.3540235001,0
+RSPM.US,D,20090424,000000,5.55199,5.90273,5.55199,5.85064,122665.32697547,0
+RSPM.US,D,20090427,000000,5.97701,5.97701,5.65717,5.69392,20099.626742983,0
+RSPM.US,D,20090428,000000,5.68438,5.69897,5.66067,5.66067,21045.975596797,0
+RSPM.US,D,20090429,000000,5.81019,6.01085,5.80571,5.80571,20737.383579249,0
+RSPM.US,D,20090430,000000,5.89302,6.11117,5.89302,6.04702,73542.620982061,0
+RSPM.US,D,20090501,000000,6.32214,6.32214,6.01725,6.10962,111602.30314635,0
+RSPM.US,D,20090504,000000,6.26692,6.46058,6.08222,6.46058,99567.214461974,0
+RSPM.US,D,20090505,000000,6.56381,6.56381,6.33555,6.42713,517719.68464056,0
+RSPM.US,D,20090506,000000,6.53815,6.53815,6.41352,6.47418,1102439.8394912,0
+RSPM.US,D,20090507,000000,6.5294,6.54924,6.16619,6.23404,361160.66773771,0
+RSPM.US,D,20090508,000000,6.3898,6.45513,6.27118,6.4454,122464.74216406,0
+RSPM.US,D,20090511,000000,6.54417,6.54417,6.23891,6.30231,37745.946946455,0
+RSPM.US,D,20090512,000000,6.24553,6.30406,6.14248,6.28071,44678.980940708,0
+RSPM.US,D,20090513,000000,6.09542,6.09542,5.87766,5.89963,311431.06410979,0
+RSPM.US,D,20090514,000000,5.92044,6.05905,5.89829,6.02058,45249.876173172,0
+RSPM.US,D,20090515,000000,5.9988,6.11117,5.96244,5.98421,22239.198064651,0
+RSPM.US,D,20090518,000000,6.09369,6.26847,6.09369,6.26341,35971.542845553,0
+RSPM.US,D,20090519,000000,6.36315,6.43918,6.28071,6.3721,26004.02067874,0
+RSPM.US,D,20090520,000000,6.44851,6.64779,6.37365,6.37365,83170.691929576,0
+RSPM.US,D,20090521,000000,6.27451,6.27451,6.13451,6.13451,80059.055752628,0
+RSPM.US,D,20090522,000000,6.30891,6.31241,6.25544,6.28383,14642.691232669,0
+RSPM.US,D,20090526,000000,6.14248,6.42868,6.14248,6.41547,12708.8479227,0
+RSPM.US,D,20090527,000000,6.40633,6.4421,6.22862,6.23055,55659.713565137,0
+RSPM.US,D,20090528,000000,6.31884,6.37636,6.20506,6.35537,53226.979826793,0
+RSPM.US,D,20090529,000000,6.38144,6.51114,6.38144,6.51114,105703.0524109,0
+RSPM.US,D,20090601,000000,6.64002,6.83854,6.64002,6.79519,87218.390559748,0
+RSPM.US,D,20090602,000000,6.82123,6.94042,6.82123,6.91572,55150.536736181,0
+RSPM.US,D,20090603,000000,6.87102,6.87102,6.56965,6.65577,794871.31880106,0
+RSPM.US,D,20090604,000000,6.69932,6.85643,6.66066,6.84359,77451.453204343,0
+RSPM.US,D,20090605,000000,6.95345,6.95988,6.78237,6.84533,189182.33635801,0
+RSPM.US,D,20090608,000000,6.79031,6.80588,6.64002,6.76582,111710.3103525,0
+RSPM.US,D,20090609,000000,6.82435,6.9344,6.76759,6.9068,178566.77095435,0
+RSPM.US,D,20090610,000000,7.00634,7.03902,6.82123,6.96161,130997.31144927,0
+RSPM.US,D,20090611,000000,7.01665,7.17453,7.01179,7.08722,60977.782667556,0
+RSPM.US,D,20090612,000000,7.02014,7.0361,6.89026,6.95811,36696.734086791,0
+RSPM.US,D,20090615,000000,6.86947,6.86947,6.66179,6.69038,183637.96644272,0
+RSPM.US,D,20090616,000000,6.75767,6.79031,6.50256,6.54575,207450.98379687,0
+RSPM.US,D,20090617,000000,6.49399,6.49399,6.32291,6.42422,61018.928269892,0
+RSPM.US,D,20090618,000000,6.42266,6.5712,6.42266,6.49556,48690.677168836,0
+RSPM.US,D,20090619,000000,6.51928,6.5885,6.47649,6.51287,21904.89004564,0
+RSPM.US,D,20090622,000000,6.40282,6.40282,6.17746,6.19866,113443.56885106,0
+RSPM.US,D,20090623,000000,6.18565,6.24553,6.12421,6.23404,52383.494978829,0
+RSPM.US,D,20090624,000000,6.36665,6.44386,6.29724,6.33904,16165.078519241,0
+RSPM.US,D,20090625,000000,6.28868,6.51114,6.28868,6.51114,24121.609371695,0
+RSPM.US,D,20090626,000000,6.50256,6.5261,6.47787,6.49556,233671.0188879,0
+RSPM.US,D,20090629,000000,6.51928,6.5885,6.47787,6.5885,9777.2237559899,0
+RSPM.US,D,20090630,000000,6.56128,6.61866,6.48408,6.51755,12883.716732644,0
+RSPM.US,D,20090701,000000,6.54165,6.67598,6.54165,6.55799,82368.352683948,0
+RSPM.US,D,20090702,000000,6.43336,6.44851,6.36842,6.38299,201042.55623245,0
+RSPM.US,D,20090706,000000,6.28208,6.30696,6.19224,6.28695,29593.974482886,0
+RSPM.US,D,20090707,000000,6.25388,6.25388,6.16619,6.20333,30396.313728512,0
+RSPM.US,D,20090708,000000,6.14675,6.18875,6.00443,6.10087,97093.335121295,0
+RSPM.US,D,20090709,000000,6.14675,6.18273,6.14365,6.18273,10389.264590795,0
+RSPM.US,D,20090710,000000,6.00443,6.11935,6.00443,6.1145,29485.967276745,0
+RSPM.US,D,20090713,000000,6.11272,6.24553,6.03418,6.23232,49261.572401301,0
+RSPM.US,D,20090714,000000,6.26341,6.30075,6.26341,6.30075,4767.7466711219,0
+RSPM.US,D,20090715,000000,6.51287,6.58345,6.50607,6.5815,40502.702303221,0
+RSPM.US,D,20090716,000000,6.62176,6.72732,6.60777,6.72732,121698.40532048,0
+RSPM.US,D,20090717,000000,6.68086,6.7565,6.67405,6.72072,103789.7819021,0
+RSPM.US,D,20090720,000000,6.83193,6.86772,6.76582,6.8646,48927.26438229,0
+RSPM.US,D,20090721,000000,6.95015,7.0361,6.78237,6.89221,279162.62547481,0
+RSPM.US,D,20090722,000000,6.84029,6.95015,6.83854,6.90173,215916.69147829,0
+RSPM.US,D,20090723,000000,6.88074,7.12339,6.88074,7.08897,324633.65926056,0
+RSPM.US,D,20090724,000000,7.0466,7.17646,7.0466,7.17646,198908.12811108,0
+RSPM.US,D,20090727,000000,7.19572,7.23791,7.1611,7.20076,233635.01648585,0
+RSPM.US,D,20090728,000000,7.1409,7.18113,7.02635,7.1611,78433.804460207,0
+RSPM.US,D,20090729,000000,7.15585,7.15585,6.95988,7.01665,193698.0662148,0
+RSPM.US,D,20090730,000000,7.11697,7.2486,7.11405,7.18932,55875.72797742,0
+RSPM.US,D,20090731,000000,7.18617,7.31296,7.18463,7.24277,153539.95833119,0
+RSPM.US,D,20090803,000000,7.33183,7.48795,7.32385,7.48542,79369.866913436,0
+RSPM.US,D,20090804,000000,7.52721,7.55989,7.39987,7.51925,162329.68763101,0
+RSPM.US,D,20090805,000000,7.5418,7.58029,7.42088,7.56144,305418.66296789,0
+RSPM.US,D,20090806,000000,7.63066,7.6322,7.41893,7.48542,44005.221702394,0
+RSPM.US,D,20090807,000000,7.56474,7.65339,7.48209,7.58749,252711.14637063,0
+RSPM.US,D,20090810,000000,7.53734,7.53734,7.39832,7.44635,188981.75154661,0
+RSPM.US,D,20090811,000000,7.40278,7.45469,7.33922,7.44477,208423.04865215,0
+RSPM.US,D,20090812,000000,7.38645,7.6114,7.38645,7.54375,38707.725401148,0
+RSPM.US,D,20090813,000000,7.59877,7.6923,7.59351,7.6923,58190.168109029,0
+RSPM.US,D,20090814,000000,7.5385,7.5385,7.43312,7.48638,37087.617309019,0
+RSPM.US,D,20090817,000000,7.33455,7.34953,7.17296,7.19745,124738.03669334,0
+RSPM.US,D,20090818,000000,7.20406,7.33025,7.20406,7.30946,648516.41127845,0
+RSPM.US,D,20090819,000000,7.23461,7.41757,7.20681,7.36254,90000.861917971,0
+RSPM.US,D,20090820,000000,7.38645,7.42846,7.3707,7.40142,94352.009365408,0
+RSPM.US,D,20090821,000000,7.47238,7.59197,7.47238,7.58379,89131.661068547,0
+RSPM.US,D,20090824,000000,7.63551,7.67713,7.51594,7.5319,53715.583854579,0
+RSPM.US,D,20090825,000000,7.62056,7.62776,7.49338,7.53558,28436.754417081,0
+RSPM.US,D,20090826,000000,7.52606,7.52606,7.45819,7.48209,36640.158883574,0
+RSPM.US,D,20090827,000000,7.49669,7.57233,7.3707,7.54978,74926.141860739,0
+RSPM.US,D,20090828,000000,7.59701,7.60967,7.5451,7.60014,54183.615081198,0
+RSPM.US,D,20090831,000000,7.49338,7.49338,7.42203,7.44302,18685.246662552,0
+RSPM.US,D,20090901,000000,7.43137,7.52857,7.24548,7.25717,150526.04295978,0
+RSPM.US,D,20090902,000000,7.23324,7.30246,7.16556,7.28457,289505.60126298,0
+RSPM.US,D,20090903,000000,7.32247,7.36894,7.32247,7.33336,8110.8268612288,0
+RSPM.US,D,20090904,000000,7.37848,7.48795,7.37848,7.47238,4371.7202486015,0
+RSPM.US,D,20090908,000000,7.60208,7.65186,7.5906,7.65186,20500.796365795,0
+RSPM.US,D,20090909,000000,7.64368,7.73878,7.59351,7.7135,92166.149241106,0
+RSPM.US,D,20090910,000000,7.70027,7.81439,7.70027,7.81439,34222.854746112,0
+RSPM.US,D,20090911,000000,7.84512,7.89372,7.74557,7.80818,41017.022332467,0
+RSPM.US,D,20090914,000000,7.71211,7.95225,7.71211,7.95225,77523.458008437,0
+RSPM.US,D,20090915,000000,8.04984,8.16263,7.99754,8.14785,136161.08454292,0
+RSPM.US,D,20090916,000000,8.24486,8.29677,8.14785,8.27558,216935.04513619,0
+RSPM.US,D,20090917,000000,8.26606,8.31935,8.16593,8.21572,77075.999582993,0
+RSPM.US,D,20090918,000000,8.26315,8.26315,8.13501,8.17895,39139.754225715,0
+RSPM.US,D,20090921,000000,8.00319,8.10935,7.99599,8.1076,66645.58938986,0
+RSPM.US,D,20090922,000000,8.18226,8.22055,8.13326,8.17722,51843.45894812,0
+RSPM.US,D,20090923,000000,8.14435,8.22252,8.05121,8.05121,42097.094393887,0
+RSPM.US,D,20090924,000000,8.08135,8.08135,7.8317,7.87001,108809.54538754,0
+RSPM.US,D,20090925,000000,7.83482,7.88498,7.72884,7.78427,295590.00720898,0
+RSPM.US,D,20090928,000000,7.79087,7.94951,7.79087,7.92561,66619.873388396,0
+RSPM.US,D,20090929,000000,7.95419,8.0343,7.68587,7.95088,69793.22796885,0
+RSPM.US,D,20090930,000000,7.98609,7.98609,7.81789,7.87174,110013.05425598,0
+RSPM.US,D,20091001,000000,7.84104,7.90733,7.58574,7.58749,247737.67168781,0
+RSPM.US,D,20091002,000000,7.53734,7.57719,7.51594,7.54646,112137.19597678,0
+RSPM.US,D,20091005,000000,7.58574,7.70376,7.58574,7.68587,126677.0232036,0
+RSPM.US,D,20091006,000000,7.78097,7.87681,7.7475,7.8317,15511.892082097,0
+RSPM.US,D,20091007,000000,7.8634,7.8634,7.80214,7.80214,25273.686237209,0
+RSPM.US,D,20091008,000000,7.93785,8.04984,7.91181,8.00942,63950.552436598,0
+RSPM.US,D,20091009,000000,8.00124,8.03603,7.9608,8.01815,33554.23870809,0
+RSPM.US,D,20091012,000000,8.07783,8.11401,8.00319,8.03973,72519.12412386,0
+RSPM.US,D,20091013,000000,8.02963,8.08817,7.9715,8.0831,71274.469653082,0
+RSPM.US,D,20091014,000000,8.18072,8.23728,8.14785,8.23553,52357.77897737,0
+RSPM.US,D,20091015,000000,8.25263,8.29677,8.21764,8.29155,75980.497920698,0
+RSPM.US,D,20091016,000000,8.18343,8.19994,8.15756,8.17352,28066.443996022,0
+RSPM.US,D,20091019,000000,8.24913,8.29155,8.24913,8.27558,24677.075003283,0
+RSPM.US,D,20091020,000000,8.23067,8.23067,8.14435,8.21221,24142.182172866,0
+RSPM.US,D,20091021,000000,8.23844,8.24798,8.06714,8.06714,97895.674366918,0
+RSPM.US,D,20091022,000000,8.07162,8.15756,7.99113,8.12044,55510.560756654,0
+RSPM.US,D,20091023,000000,8.11576,8.11576,7.95225,7.9575,18386.941045589,0
+RSPM.US,D,20091026,000000,7.95225,8.07337,7.78097,7.79709,51941.179753679,0
+RSPM.US,D,20091027,000000,7.78757,7.82469,7.00148,7.68392,371832.8083446,0
+RSPM.US,D,20091028,000000,7.66157,7.70027,7.41893,7.42088,424874.63296086,0
+RSPM.US,D,20091029,000000,7.48795,7.67713,7.48795,7.66626,45939.065012364,0
+RSPM.US,D,20091030,000000,7.63863,7.63863,7.34953,7.39987,559888.78383856,0
+RSPM.US,D,20091102,000000,7.42203,7.56299,7.36604,7.45995,166588.25747318,0
+RSPM.US,D,20091103,000000,7.36604,7.57545,7.34426,7.55814,218164.2700061,0
+RSPM.US,D,20091104,000000,7.67286,7.71038,7.55329,7.55329,52866.955806321,0
+RSPM.US,D,20091105,000000,7.69055,7.71503,7.68062,7.71038,8918.3093071471,0
+RSPM.US,D,20091106,000000,7.67286,7.80214,7.67286,7.75568,1294960.112839,0
+RSPM.US,D,20091109,000000,7.83482,8.00942,7.83482,7.99268,18525.807453486,0
+RSPM.US,D,20091110,000000,8.00824,8.01504,7.88731,7.99423,72303.109711577,0
+RSPM.US,D,20091111,000000,8.1076,8.1076,8.02476,8.03603,68029.110268534,0
+RSPM.US,D,20091112,000000,8.06851,8.07473,7.93785,7.9608,415107.69560544,0
+RSPM.US,D,20091113,000000,7.98414,8.04654,7.95574,8.00319,12497.976710708,0
+RSPM.US,D,20091116,000000,8.12704,8.25088,8.12704,8.19491,163692.63570852,0
+RSPM.US,D,20091117,000000,8.16593,8.26916,8.12821,8.26138,51874.318149879,0
+RSPM.US,D,20091118,000000,8.26138,8.26916,8.21221,8.22872,15625.042488532,0
+RSPM.US,D,20091119,000000,8.02476,8.09961,8.00824,8.09961,12230.5302955,0
+RSPM.US,D,20091120,000000,8.01253,8.08817,8.01253,8.08817,15949.064106957,0
+RSPM.US,D,20091123,000000,8.22562,8.28686,8.16593,8.18965,20187.061147954,0
+RSPM.US,D,20091124,000000,8.21083,8.21083,8.1251,8.16416,12744.850324746,0
+RSPM.US,D,20091125,000000,8.20928,8.28006,8.20928,8.28006,3075.6337748985,0
+RSPM.US,D,20091127,000000,8.02145,8.06851,8.02145,8.06851,5328.3555030016,0
+RSPM.US,D,20091130,000000,8.09282,8.1498,8.06851,8.1498,14411.247219508,0
+RSPM.US,D,20091201,000000,8.14785,8.31584,8.14785,8.26138,31162.650572091,0
+RSPM.US,D,20091202,000000,8.30164,8.38914,8.30164,8.37223,25314.831839549,0
+RSPM.US,D,20091203,000000,8.59698,8.59698,8.25633,8.25633,37751.090146748,0
+RSPM.US,D,20091204,000000,8.39693,8.39693,8.12044,8.17895,14282.667212197,0
+RSPM.US,D,20091207,000000,8.23397,8.24156,8.21414,8.23067,6274.7043568161,0
+RSPM.US,D,20091208,000000,8.21221,8.21221,8.11226,8.11401,26544.05670945,0
+RSPM.US,D,20091209,000000,8.14316,8.21902,8.08135,8.21902,21426.57241844,0
+RSPM.US,D,20091210,000000,8.31407,8.32108,8.20618,8.21764,52316.633375029,0
+RSPM.US,D,20091211,000000,8.26606,8.27558,8.21572,8.26471,54780.226315125,0
+RSPM.US,D,20091214,000000,8.35336,8.39554,8.32398,8.39243,92022.139632917,0
+RSPM.US,D,20091215,000000,8.38428,8.40022,8.31156,8.31156,22203.195662604,0
+RSPM.US,D,20091216,000000,8.42726,8.45776,8.40022,8.40217,22784.377295653,0
+RSPM.US,D,20091217,000000,8.42726,8.42726,8.25807,8.25807,36043.547649647,0
+RSPM.US,D,20091218,000000,8.29348,8.29968,8.18072,8.18072,13315.745557211,0
+RSPM.US,D,20091221,000000,8.24798,8.39554,8.24798,8.37223,71819.648884086,0
+RSPM.US,D,20091222,000000,8.40372,8.41578,8.37066,8.41402,16874.840159603,0
+RSPM.US,D,20091223,000000,8.43445,8.55188,8.43445,8.547,41351.330351478,0
+RSPM.US,D,20091224,000000,8.61311,8.63819,8.59541,8.60981,79801.895738003,0
+RSPM.US,D,20091228,000000,8.65802,8.67495,8.57637,8.61158,16237.083323335,0
+RSPM.US,D,20091229,000000,8.65531,8.65531,8.5746,8.59891,24805.655010594,0
+RSPM.US,D,20091230,000000,8.56703,8.59388,8.56703,8.58746,5431.2195088511,0
+RSPM.US,D,20091231,000000,8.61778,8.61778,8.52311,8.52311,25906.299873183,0
+RSPM.US,D,20100104,000000,8.61954,8.74128,8.61954,8.73758,76103.934727712,0
+RSPM.US,D,20100105,000000,8.73019,8.76867,8.70372,8.7601,53916.168665991,0
+RSPM.US,D,20100106,000000,8.77199,8.9174,8.77199,8.89445,32489.596247548,0
+RSPM.US,D,20100107,000000,8.77721,8.86277,8.77721,8.85791,71876.224087303,0
+RSPM.US,D,20100108,000000,8.88454,8.97068,8.87347,8.96913,93616.53172358,0
+RSPM.US,D,20100111,000000,9.06926,9.06926,8.89113,8.9382,53561.287845807,0
+RSPM.US,D,20100112,000000,8.81047,8.8898,8.70042,8.77199,48094.065934909,0
+RSPM.US,D,20100113,000000,8.78578,8.86277,8.7253,8.85964,29990.000905408,0
+RSPM.US,D,20100114,000000,8.81844,8.81844,8.77528,8.78927,159917.52669384,0
+RSPM.US,D,20100115,000000,8.79102,8.82018,8.65026,8.68681,314594.13228965,0
+RSPM.US,D,20100119,000000,8.73019,8.81552,8.6806,8.81552,61204.083480422,0
+RSPM.US,D,20100120,000000,8.7601,8.7601,8.62322,8.70722,56930.084037374,0
+RSPM.US,D,20100121,000000,8.65531,8.66152,8.35181,8.35181,81422.003830131,0
+RSPM.US,D,20100122,000000,8.29677,8.38058,8.13871,8.17352,69222.332736383,0
+RSPM.US,D,20100125,000000,8.28006,8.28006,8.20793,8.21902,89393.964283466,0
+RSPM.US,D,20100126,000000,8.13871,8.24798,8.07473,8.12937,63559.669214377,0
+RSPM.US,D,20100127,000000,8.05881,8.05881,7.85697,7.96878,333197.08774753,0
+RSPM.US,D,20100128,000000,8.09961,8.11887,7.87817,7.89722,100673.00252485,0
+RSPM.US,D,20100129,000000,7.93125,8.05881,7.74557,7.74557,72292.823310994,0
+RSPM.US,D,20100201,000000,7.84687,7.98764,7.84687,7.98764,37190.481314868,0
+RSPM.US,D,20100202,000000,8.00493,8.13871,8.00493,8.11576,69973.239979087,0
+RSPM.US,D,20100203,000000,8.08817,8.14046,8.01114,8.01114,22177.479661141,0
+RSPM.US,D,20100204,000000,7.85872,7.85872,7.65807,7.65807,411342.87299136,0
+RSPM.US,D,20100205,000000,7.74031,7.86474,7.59701,7.86474,264581.65264566,0
+RSPM.US,D,20100208,000000,7.86047,7.92561,7.8035,7.81129,50753.100486118,0
+RSPM.US,D,20100209,000000,7.90363,7.9744,7.84239,7.94252,76289.089938247,0
+RSPM.US,D,20100210,000000,7.9293,7.9293,7.81594,7.89042,23200.976519343,0
+RSPM.US,D,20100211,000000,7.90363,8.0343,7.90363,8.03254,78413.231659036,0
+RSPM.US,D,20100212,000000,7.87817,8.04304,7.87817,8.0343,89260.24107586,0
+RSPM.US,D,20100216,000000,8.11732,8.25088,8.11732,8.21572,66388.429375236,0
+RSPM.US,D,20100217,000000,8.32398,8.33137,8.18792,8.24001,90720.909958921,0
+RSPM.US,D,20100218,000000,8.23397,8.34073,8.23397,8.34073,55541.419958407,0
+RSPM.US,D,20100219,000000,8.32733,8.43929,8.31253,8.40839,149517.97570247,0
+RSPM.US,D,20100222,000000,8.39693,8.41578,8.35181,8.38914,143253.55774623,0
+RSPM.US,D,20100223,000000,8.38253,8.38253,8.21902,8.22872,91584.967608056,0
+RSPM.US,D,20100224,000000,8.22872,8.32398,8.21902,8.21902,15429.600877418,0
+RSPM.US,D,20100225,000000,8.14046,8.28336,8.08135,8.28336,35416.077213965,0
+RSPM.US,D,20100226,000000,8.30337,8.33024,8.25982,8.31407,148566.48364835,0
+RSPM.US,D,20100301,000000,8.36095,8.46827,8.34869,8.46827,67350.207829924,0
+RSPM.US,D,20100302,000000,8.48421,8.5684,8.48421,8.53087,120078.29722835,0
+RSPM.US,D,20100303,000000,8.56374,8.68175,8.56374,8.60573,53767.015857503,0
+RSPM.US,D,20100304,000000,8.63139,8.67495,8.5746,8.65026,22018.040452074,0
+RSPM.US,D,20100305,000000,8.73019,8.81047,8.73019,8.79433,72616.844929415,0
+RSPM.US,D,20100308,000000,8.80774,8.82681,8.76167,8.78033,61605.253103236,0
+RSPM.US,D,20100309,000000,8.7253,8.81223,8.7253,8.74261,197308.59282012,0
+RSPM.US,D,20100310,000000,8.7216,8.8091,8.7152,8.76671,99073.4672339,0
+RSPM.US,D,20100311,000000,8.7119,8.78421,8.7119,8.78421,39278.620633612,0
+RSPM.US,D,20100312,000000,8.8898,8.8898,8.82154,8.84471,67478.787837237,0
+RSPM.US,D,20100315,000000,8.81727,8.81727,8.7461,8.81223,47199.149084019,0
+RSPM.US,D,20100316,000000,8.84643,8.95979,8.84643,8.95979,146714.93154307,0
+RSPM.US,D,20100317,000000,9.03853,9.07663,8.98682,9.01891,125200.92471966,0
+RSPM.US,D,20100318,000000,9.01306,9.0403,8.90321,8.92189,61569.250701189,0
+RSPM.US,D,20100319,000000,8.94502,8.94695,8.60049,8.84294,27582.98316853,0
+RSPM.US,D,20100322,000000,8.73192,8.95124,8.70567,8.95124,68193.692677888,0
+RSPM.US,D,20100323,000000,8.9769,9.09841,8.95609,9.09841,47790.617117655,0
+RSPM.US,D,20100324,000000,9.06303,9.10016,9.04183,9.06751,17373.730587973,0
+RSPM.US,D,20100325,000000,9.15227,9.15227,8.98352,8.98352,23077.539712324,0
+RSPM.US,D,20100326,000000,8.9629,9.05002,8.93005,8.98352,40677.571113165,0
+RSPM.US,D,20100329,000000,8.99945,9.13186,8.99945,9.09181,24286.191781055,0
+RSPM.US,D,20100330,000000,9.12097,9.15227,9.05972,9.05972,9057.1757150438,0
+RSPM.US,D,20100331,000000,9.05117,9.07663,9.02744,9.02744,17198.861778028,0
+RSPM.US,D,20100401,000000,9.17365,9.19058,9.12408,9.15851,77153.147587382,0
+RSPM.US,D,20100405,000000,9.23102,9.30937,9.23102,9.30937,49554.734817972,0
+RSPM.US,D,20100406,000000,9.31113,9.35022,9.26467,9.31853,37272.772519548,0
+RSPM.US,D,20100407,000000,9.34244,9.34729,9.21431,9.24561,15079.863257529,0
+RSPM.US,D,20100408,000000,9.20361,9.27264,9.17094,9.27107,22691.799690388,0
+RSPM.US,D,20100409,000000,9.27107,9.30686,9.25805,9.30005,17636.033802887,0
+RSPM.US,D,20100412,000000,9.35993,9.35993,9.26641,9.26641,108254.07975596,0
+RSPM.US,D,20100413,000000,9.28779,9.28779,9.20653,9.25979,20598.517171352,0
+RSPM.US,D,20100414,000000,9.30686,9.35663,9.26796,9.35663,40914.158326618,0
+RSPM.US,D,20100415,000000,9.38288,9.38443,9.32164,9.34884,34238.284346989,0
+RSPM.US,D,20100416,000000,9.35663,9.35663,9.14723,9.20244,178649.06215903,0
+RSPM.US,D,20100419,000000,9.18223,9.18223,9.00842,9.16587,26713.782319102,0
+RSPM.US,D,20100420,000000,9.24231,9.26292,9.19252,9.19252,54312.195088511,0
+RSPM.US,D,20100421,000000,9.18903,9.23257,9.15694,9.19252,46273.373031375,0
+RSPM.US,D,20100422,000000,9.11436,9.30686,9.08695,9.30686,45825.914605929,0
+RSPM.US,D,20100423,000000,9.34417,9.43458,9.32959,9.43458,51961.75255485,0
+RSPM.US,D,20100426,000000,9.49195,9.53803,9.42313,9.42313,39962.66627251,0
+RSPM.US,D,20100427,000000,9.37179,9.37179,9.12408,9.12408,10883.011818872,0
+RSPM.US,D,20100428,000000,9.18026,9.20515,9.12234,9.15054,35169.203599927,0
+RSPM.US,D,20100429,000000,9.25648,9.27437,9.22422,9.26467,33837.114724176,0
+RSPM.US,D,20100430,000000,9.28779,9.28779,9.09646,9.10191,19137.84828829,0
+RSPM.US,D,20100503,000000,9.14526,9.33425,8.99945,9.0854,56220.322397016,0
+RSPM.US,D,20100504,000000,8.95979,8.95979,8.72687,8.79277,289094.14523958,0
+RSPM.US,D,20100505,000000,8.74261,8.85964,8.60222,8.73502,58565.621730383,0
+RSPM.US,D,20100506,000000,8.68331,8.78168,5.80107,8.51317,210742.63198406,0
+RSPM.US,D,20100507,000000,8.35336,8.60049,8.20618,8.39887,321825.47190087,0
+RSPM.US,D,20100510,000000,8.56044,9.02394,8.56044,8.76671,53499.569442295,0
+RSPM.US,D,20100511,000000,8.75544,8.80308,8.68817,8.70372,50701.668483193,0
+RSPM.US,D,20100512,000000,8.73019,8.83457,8.71675,8.83457,62700.754765531,0
+RSPM.US,D,20100513,000000,8.88104,8.89796,8.82817,8.83612,27279.534351274,0
+RSPM.US,D,20100514,000000,8.68681,8.68681,8.46827,8.53885,44401.248124914,0
+RSPM.US,D,20100517,000000,8.67146,8.67146,8.40527,8.59057,118360.46833066,0
+RSPM.US,D,20100518,000000,8.7288,8.73931,8.45116,8.46652,147002.95075945,0
+RSPM.US,D,20100519,000000,8.37728,8.44552,8.25807,8.42433,79657.886129814,0
+RSPM.US,D,20100520,000000,8.14435,8.20423,8.00942,8.06403,212234.16006887,0
+RSPM.US,D,20100521,000000,7.87174,8.22562,7.83617,8.22252,632320.47355742,0
+RSPM.US,D,20100524,000000,8.31935,8.31935,8.10585,8.10585,84245.6207907,0
+RSPM.US,D,20100525,000000,7.83617,8.20928,7.81284,8.20928,376698.27582126,0
+RSPM.US,D,20100526,000000,8.25458,8.32886,8.16263,8.18226,78721.823676585,0
+RSPM.US,D,20100527,000000,8.31777,8.45934,8.31777,8.45934,30920.920158345,0
+RSPM.US,D,20100528,000000,9.13362,9.13362,8.34404,8.41109,209899.14713609,0
+RSPM.US,D,20100601,000000,8.34073,8.41947,8.12821,8.12821,207980.733427,0
+RSPM.US,D,20100602,000000,8.19994,8.33703,8.19491,8.32733,36820.170893811,0
+RSPM.US,D,20100603,000000,8.38914,8.40022,8.23728,8.33137,115716.86338033,0
+RSPM.US,D,20100604,000000,8.17895,8.22252,7.97752,7.98084,66084.980557976,0
+RSPM.US,D,20100607,000000,7.99113,8.0343,7.85503,7.85503,176411.7700318,0
+RSPM.US,D,20100608,000000,7.80662,7.99949,7.80662,7.99754,119759.41881022,0
+RSPM.US,D,20100609,000000,8.038,8.19142,7.97945,7.97945,126507.29759395,0
+RSPM.US,D,20100610,000000,8.12704,8.29348,8.12704,8.29348,83036.96872197,0
+RSPM.US,D,20100611,000000,8.24001,8.33334,8.24001,8.32398,37118.476510774,0
+RSPM.US,D,20100614,000000,8.47467,8.52621,8.39887,8.41578,15079.863257529,0
+RSPM.US,D,20100615,000000,8.42899,8.50638,8.42899,8.50638,11011.591826184,0
+RSPM.US,D,20100616,000000,8.547,8.5746,8.50638,8.5404,638955.2019347,0
+RSPM.US,D,20100617,000000,8.52154,8.52154,8.40372,8.43929,91986.13723087,0
+RSPM.US,D,20100618,000000,8.52913,8.52913,8.48596,8.48596,8100.540460644,0
+RSPM.US,D,20100621,000000,8.60573,8.69556,8.5375,8.5375,9520.0637413666,0
+RSPM.US,D,20100622,000000,8.50482,8.53885,8.32556,8.32556,33178.78508674,0
+RSPM.US,D,20100623,000000,8.31407,8.38584,8.29155,8.366,12436.258307199,0
+RSPM.US,D,20100624,000000,8.35493,8.35493,8.1461,8.17545,55669.999965719,0
+RSPM.US,D,20100625,000000,8.16416,8.28006,8.11401,8.23397,51262.27731507,0
+RSPM.US,D,20100628,000000,8.15115,8.18965,8.15115,8.18965,4731.7442690747,0
+RSPM.US,D,20100629,000000,7.94099,7.94584,7.79709,7.83327,34119.990740263,0
+RSPM.US,D,20100630,000000,7.88886,7.90402,7.7267,7.74322,25371.407042767,0
+RSPM.US,D,20100701,000000,7.71913,7.80079,7.59701,7.72439,586885.44217372,0
+RSPM.US,D,20100702,000000,7.70686,7.75218,7.66312,7.75218,33394.799499024,0
+RSPM.US,D,20100706,000000,7.80662,7.87487,7.67401,7.69716,37889.956554644,0
+RSPM.US,D,20100707,000000,7.70551,7.98084,7.70551,7.98084,37205.910915746,0
+RSPM.US,D,20100708,000000,8.0415,8.12218,8.01253,8.12218,10785.291013315,0
+RSPM.US,D,20100709,000000,8.19491,8.26916,8.19491,8.26761,8496.5668831646,0
+RSPM.US,D,20100712,000000,8.17545,8.19821,8.16593,8.16593,34536.589963952,0
+RSPM.US,D,20100713,000000,8.28336,8.41402,8.28336,8.38914,31373.521784082,0
+RSPM.US,D,20100714,000000,8.39069,8.41578,8.30337,8.38253,17095.997772178,0
+RSPM.US,D,20100715,000000,8.28181,8.366,8.28181,8.366,34454.298759273,0
+RSPM.US,D,20100716,000000,8.29968,8.29968,8.1461,8.15425,19374.435501744,0
+RSPM.US,D,20100719,000000,8.18496,8.18496,8.0831,8.15425,29413.96247265,0
+RSPM.US,D,20100720,000000,8.01504,8.38914,8.01504,8.38058,82275.775078683,0
+RSPM.US,D,20100721,000000,8.46458,8.46458,8.32398,8.34714,26225.178291317,0
+RSPM.US,D,20100722,000000,8.48596,8.59388,8.48596,8.5375,69294.337540482,0
+RSPM.US,D,20100723,000000,8.59891,8.76167,8.58589,8.7494,26430.906303016,0
+RSPM.US,D,20100726,000000,8.77858,8.83457,8.74128,8.82523,96589.301492633,0
+RSPM.US,D,20100727,000000,8.91915,8.91915,8.68175,8.71326,116514.05942567,0
+RSPM.US,D,20100728,000000,8.61158,8.65356,8.61158,8.64132,6218.1291535993,0
+RSPM.US,D,20100729,000000,8.64772,8.65977,8.547,8.61158,22928.386903842,0
+RSPM.US,D,20100730,000000,8.55694,8.65977,8.55694,8.65977,62633.893161731,0
+RSPM.US,D,20100802,000000,8.80308,8.88803,8.80308,8.87172,196886.85039614,0
+RSPM.US,D,20100803,000000,8.83282,8.83282,8.75894,8.76167,45003.002559134,0
+RSPM.US,D,20100804,000000,8.81727,8.81727,8.7362,8.8091,38954.599015186,0
+RSPM.US,D,20100805,000000,8.8091,8.81047,8.79433,8.8091,158636.86982101,0
+RSPM.US,D,20100806,000000,8.82817,8.82817,8.70995,8.78753,241498.96973304,0
+RSPM.US,D,20100809,000000,8.80308,8.82952,8.78168,8.82817,17162.85937598,0
+RSPM.US,D,20100810,000000,8.64772,8.75212,8.64248,8.73931,71783.646482038,0
+RSPM.US,D,20100811,000000,8.56703,8.56703,8.41402,8.42258,174009.89549523,0
+RSPM.US,D,20100812,000000,8.366,8.48109,8.366,8.48109,2525.311343604,0
+RSPM.US,D,20100813,000000,8.44417,8.44707,8.42568,8.44707,7251.9124123861,0
+RSPM.US,D,20100816,000000,8.44552,8.49044,8.44552,8.44845,39983.23907368,0
+RSPM.US,D,20100817,000000,8.56044,8.73192,8.56044,8.6905,83247.839933959,0
+RSPM.US,D,20100818,000000,8.68817,8.75098,8.64422,8.73019,27953.293589588,0
+RSPM.US,D,20100819,000000,8.67865,8.67865,8.50287,8.53244,19014.411481271,0
+RSPM.US,D,20100820,000000,8.48109,8.51144,8.43618,8.51144,4963.1882822359,0
+RSPM.US,D,20100823,000000,8.56997,8.56997,8.46652,8.47664,6398.1411638357,0
+RSPM.US,D,20100824,000000,8.29815,8.29815,8.20113,8.26471,20639.662773692,0
+RSPM.US,D,20100825,000000,8.1251,8.24156,8.08991,8.24156,12158.525491405,0
+RSPM.US,D,20100826,000000,8.27851,8.32245,8.22717,8.22717,21750.594036866,0
+RSPM.US,D,20100827,000000,8.27851,8.44417,8.20618,8.44417,33147.925884985,0
+RSPM.US,D,20100830,000000,8.39887,8.40022,8.37223,8.37728,72112.811300758,0
+RSPM.US,D,20100831,000000,8.30397,8.3796,8.29854,8.33955,11484.766253091,0
+RSPM.US,D,20100901,000000,8.46984,8.60049,8.46984,8.60049,60874.918661708,0
+RSPM.US,D,20100902,000000,8.62322,8.70722,8.62322,8.70722,19929.90113333,0
+RSPM.US,D,20100903,000000,8.77372,8.82681,8.77372,8.82681,67381.067031683,0
+RSPM.US,D,20100907,000000,8.82154,8.82154,8.75894,8.76517,17008.563367207,0
+RSPM.US,D,20100908,000000,8.77721,8.8655,8.7601,8.82018,25875.440671429,0
+RSPM.US,D,20100909,000000,8.90321,8.90321,8.77721,8.80444,44164.660911461,0
+RSPM.US,D,20100910,000000,8.87347,8.87347,8.84471,8.85791,17003.420166914,0
+RSPM.US,D,20100913,000000,8.94345,9.00122,8.92361,8.97184,18860.115472496,0
+RSPM.US,D,20100914,000000,8.91915,8.9981,8.91915,8.9981,11387.045447534,0
+RSPM.US,D,20100915,000000,8.88631,8.94502,8.87659,8.94502,14992.428852557,0
+RSPM.US,D,20100916,000000,8.98819,8.98819,8.93975,8.96445,6794.1675863562,0
+RSPM.US,D,20100917,000000,8.86743,8.86743,8.73349,8.79433,64583.166072578,0
+RSPM.US,D,20100920,000000,8.79783,8.83612,8.71811,8.83612,23967.313362921,0
+RSPM.US,D,20100921,000000,8.80774,8.8091,8.73502,8.78168,78397.80205816,0
+RSPM.US,D,20100922,000000,8.80774,8.82154,8.77021,8.79277,21868.887643593,0
+RSPM.US,D,20100923,000000,8.7288,8.76867,8.67146,8.67495,26220.035091025,0
+RSPM.US,D,20100924,000000,8.77721,8.90166,8.77721,8.90166,260631.67482105,0
+RSPM.US,D,20100927,000000,8.90632,8.9174,8.8655,8.8655,59007.936955539,0
+RSPM.US,D,20100928,000000,8.75719,8.90632,8.75719,8.90479,42534.266418747,0
+RSPM.US,D,20100929,000000,8.89621,8.90632,8.85013,8.87172,39952.379871926,0
+RSPM.US,D,20100930,000000,8.96194,8.96194,8.81397,8.84683,40178.680684795,0
+RSPM.US,D,20101001,000000,8.9382,8.95979,8.89621,8.92674,25109.10382785,0
+RSPM.US,D,20101004,000000,8.8795,8.8795,8.76517,8.79958,26286.896694827,0
+RSPM.US,D,20101005,000000,8.8898,9.04552,8.8898,9.02744,47646.607509465,0
+RSPM.US,D,20101006,000000,9.05117,9.09472,9.02744,9.0543,65200.35010767,0
+RSPM.US,D,20101007,000000,9.11924,9.11924,8.9769,8.97982,16612.536944686,0
+RSPM.US,D,20101008,000000,9.10191,9.15519,9.09841,9.15519,11813.931071809,0
+RSPM.US,D,20101011,000000,9.15851,9.17695,9.14176,9.14176,41706.21117166,0
+RSPM.US,D,20101012,000000,9.05117,9.18026,9.04552,9.17232,23360.41572841,0
+RSPM.US,D,20101013,000000,9.22947,9.32164,9.22947,9.29715,18186.356234182,0
+RSPM.US,D,20101014,000000,9.28468,9.28468,9.16587,9.18223,42117.667195057,0
+RSPM.US,D,20101015,000000,9.28002,9.28333,9.16257,9.21273,28966.504047204,0
+RSPM.US,D,20101018,000000,9.22597,9.26641,9.17695,9.25648,21786.596438913,0
+RSPM.US,D,20101019,000000,9.12681,9.16024,9.02551,9.03483,12883.716732644,0
+RSPM.US,D,20101020,000000,9.12097,9.25066,9.12097,9.21955,56132.88799204,0
+RSPM.US,D,20101021,000000,9.25338,9.25338,9.13536,9.17695,36388.142069242,0
+RSPM.US,D,20101022,000000,9.17562,9.17562,9.13362,9.14176,10589.849402201,0
+RSPM.US,D,20101025,000000,9.29365,9.30686,9.22597,9.28157,13084.30154405,0
+RSPM.US,D,20101026,000000,9.20361,9.22422,9.11436,9.22422,113464.14165224,0
+RSPM.US,D,20101027,000000,9.16124,9.16124,9.0543,9.15851,29141.37285715,0
+RSPM.US,D,20101028,000000,9.25979,9.25979,9.13846,9.16587,8825.7317018825,0
+RSPM.US,D,20101029,000000,9.20224,9.27496,9.19719,9.27496,9586.9253451687,0
+RSPM.US,D,20101101,000000,9.35993,9.35993,9.26117,9.26117,10733.859010391,0
+RSPM.US,D,20101102,000000,9.34884,9.35022,9.32164,9.35022,25978.304677279,0
+RSPM.US,D,20101103,000000,9.40077,9.40077,9.25475,9.32318,99428.348054074,0
+RSPM.US,D,20101104,000000,9.49195,9.58666,9.49195,9.5771,70466.987207166,0
+RSPM.US,D,20101105,000000,9.61717,9.68482,9.6121,9.6121,6387.8547632509,0
+RSPM.US,D,20101108,000000,9.61717,9.65956,9.59346,9.65157,27202.386346886,0
+RSPM.US,D,20101109,000000,9.68482,9.70136,9.47135,9.47638,348780.98463372,0
+RSPM.US,D,20101110,000000,9.41963,9.5252,9.41806,9.52014,17903.480218097,0
+RSPM.US,D,20101111,000000,9.47795,9.58819,9.47795,9.58666,15774.195297014,0
+RSPM.US,D,20101112,000000,9.51644,9.51644,9.35486,9.38443,18386.941045589,0
+RSPM.US,D,20101115,000000,9.40077,9.42916,9.34729,9.34729,15013.001653727,0
+RSPM.US,D,20101116,000000,9.20828,9.20828,9.09317,9.13693,23566.143740109,0
+RSPM.US,D,20101117,000000,9.12097,9.19894,9.08695,9.15384,7761.0892413408,0
+RSPM.US,D,20101118,000000,9.30803,9.35486,9.29715,9.30334,13958.64559377,0
+RSPM.US,D,20101119,000000,9.30005,9.35663,9.27264,9.32318,16638.252946148,0
+RSPM.US,D,20101122,000000,9.31483,9.40892,9.29365,9.40892,33888.5467271,0
+RSPM.US,D,20101123,000000,9.29227,9.29227,9.19894,9.23102,22840.95249887,0
+RSPM.US,D,20101124,000000,9.34244,9.39728,9.33776,9.39728,6002.1147413151,0
+RSPM.US,D,20101126,000000,9.33425,9.33425,9.29848,9.33425,3888.2594211091,0
+RSPM.US,D,20101129,000000,9.26796,9.36168,9.17094,9.36168,21339.138013468,0
+RSPM.US,D,20101130,000000,9.21702,9.3648,9.21702,9.3615,15110.722459284,0
+RSPM.US,D,20101201,000000,9.53491,9.58371,9.53491,9.58371,15234.159266303,0
+RSPM.US,D,20101202,000000,9.64982,9.714,9.64982,9.70912,19924.757933038,0
+RSPM.US,D,20101203,000000,9.71554,9.8289,9.71554,9.81937,28529.332022345,0
+RSPM.US,D,20101206,000000,9.7626,9.79527,9.7626,9.79527,1260.0840716557,0
+RSPM.US,D,20101207,000000,9.94026,9.94026,9.83667,9.83824,27541.83756619,0
+RSPM.US,D,20101208,000000,9.74997,9.74997,9.68832,9.72197,81499.151834519,0
+RSPM.US,D,20101209,000000,9.83353,9.83353,9.72839,9.77679,26662.350316177,0
+RSPM.US,D,20101210,000000,9.77349,9.85358,9.77349,9.85358,4315.1450453844,0
+RSPM.US,D,20101213,000000,9.88258,9.95813,9.88062,9.88552,28457.327218249,0
+RSPM.US,D,20101214,000000,9.95156,9.95156,9.9001,9.9001,7035.8980001024,0
+RSPM.US,D,20101215,000000,9.94184,9.94184,9.85034,9.85201,9319.4789299601,0
+RSPM.US,D,20101216,000000,9.82248,9.95295,9.82248,9.95295,13079.158343757,0
+RSPM.US,D,20101217,000000,9.96131,10.0413,9.9471,10.0293,33266.219491712,0
+RSPM.US,D,20101220,000000,10.0214,10.0503,9.99573,10.0455,428227.99955155,0
+RSPM.US,D,20101221,000000,10.1283,10.1653,10.1098,10.1452,360096.02527716,0
+RSPM.US,D,20101222,000000,10.1862,10.1862,10.1062,10.1332,31460.956189054,0
+RSPM.US,D,20101223,000000,10.1283,10.1845,10.1283,10.153,27706.419975548,0
+RSPM.US,D,20101227,000000,10.1014,10.1639,10.0878,10.1548,17589.745000256,0
+RSPM.US,D,20101228,000000,10.1829,10.1829,10.1582,10.1669,19755.032323387,0
+RSPM.US,D,20101229,000000,10.1659,10.2156,10.1659,10.2081,27459.54636151,0
+RSPM.US,D,20101230,000000,10.2095,10.2195,10.1996,10.2156,7503.9292267175,0
+RSPM.US,D,20101231,000000,10.1818,10.2175,10.1763,10.1833,19647.025117245,0
+RSPM.US,D,20110103,000000,10.2886,10.376,10.2886,10.3008,56832.36323182,0
+RSPM.US,D,20110104,000000,10.3473,10.3473,10.1498,10.2311,30504.320934654,0
+RSPM.US,D,20110105,000000,10.1747,10.2665,10.1747,10.265,19034.98428244,0
+RSPM.US,D,20110106,000000,10.2431,10.2818,10.2055,10.2311,92191.865242566,0
+RSPM.US,D,20110107,000000,10.2216,10.2431,10.0896,10.1639,53653.865451072,0
+RSPM.US,D,20110110,000000,10.1396,10.1602,10.0214,10.1602,18726.392264891,0
+RSPM.US,D,20110111,000000,10.2152,10.2278,10.1619,10.2278,25067.958225511,0
+RSPM.US,D,20110112,000000,10.3305,10.3455,10.2804,10.3288,217346.50115959,0
+RSPM.US,D,20110113,000000,10.3473,10.3508,10.2818,10.2818,14138.657604006,0
+RSPM.US,D,20110114,000000,10.2552,10.3008,10.2552,10.292,21961.465248858,0
+RSPM.US,D,20110118,000000,10.3624,10.3934,10.3589,10.3829,20469.93716404,0
+RSPM.US,D,20110119,000000,10.2713,10.2713,10.1779,10.1829,26358.901498921,0
+RSPM.US,D,20110120,000000,10.1187,10.1187,10.0049,10.0811,23308.983725486,0
+RSPM.US,D,20110121,000000,10.1956,10.1956,10.0582,10.0582,23519.854937476,0
+RSPM.US,D,20110124,000000,10.1169,10.2202,10.1169,10.1566,28097.303197777,0
+RSPM.US,D,20110125,000000,10.1814,10.2136,10.0996,10.2136,31697.543402508,0
+RSPM.US,D,20110126,000000,10.3288,10.4816,10.3288,10.4816,38414.562984477,0
+RSPM.US,D,20110127,000000,10.5059,10.5059,10.3846,10.4007,7899.9556492376,0
+RSPM.US,D,20110128,000000,10.4091,10.4091,10.2022,10.2347,19076.12988478,0
+RSPM.US,D,20110131,000000,10.2095,10.3487,10.2095,10.3335,38934.026214016,0
+RSPM.US,D,20110201,000000,10.4254,10.5868,10.4254,10.5707,98121.975179789,0
+RSPM.US,D,20110202,000000,10.6112,10.6222,10.5434,10.5738,34233.141146696,0
+RSPM.US,D,20110203,000000,10.5223,10.6255,10.4657,10.6192,30226.58811886,0
+RSPM.US,D,20110204,000000,10.5886,10.5935,10.5039,10.5722,48222.645942221,0
+RSPM.US,D,20110207,000000,10.6648,10.7179,10.6471,10.6711,21405.99961727,0
+RSPM.US,D,20110208,000000,10.7358,10.7358,10.6421,10.7,40893.585525448,0
+RSPM.US,D,20110209,000000,10.6498,10.6741,10.5707,10.5738,26436.049503309,0
+RSPM.US,D,20110210,000000,10.5633,10.6841,10.5059,10.6148,31291.230579402,0
+RSPM.US,D,20110211,000000,10.6322,10.7332,10.5935,10.705,14596.402430036,0
+RSPM.US,D,20110214,000000,10.7261,10.8151,10.7261,10.7735,44766.41534568,0
+RSPM.US,D,20110215,000000,10.8244,10.8244,10.7031,10.7346,47790.617117655,0
+RSPM.US,D,20110216,000000,10.8133,10.8662,10.789,10.8535,49513.589215632,0
+RSPM.US,D,20110218,000000,10.9392,10.9437,10.7968,10.8395,27855.572784031,0
+RSPM.US,D,20110222,000000,10.7484,10.7618,10.4637,10.4637,54667.07590869,0
+RSPM.US,D,20110223,000000,10.5125,10.5371,10.2234,10.4335,34459.441959565,0
+RSPM.US,D,20110224,000000,10.4302,10.4575,10.2413,10.3508,21369.997215223,0
+RSPM.US,D,20110225,000000,10.4771,10.5059,10.4542,10.5059,34521.160363076,0
+RSPM.US,D,20110228,000000,10.5559,10.5947,10.5049,10.5864,38095.684566344,0
+RSPM.US,D,20110301,000000,10.6365,10.6365,10.3443,10.3443,70600.710414767,0
+RSPM.US,D,20110302,000000,10.2752,10.4365,10.2752,10.3778,25669.71265973,0
+RSPM.US,D,20110303,000000,10.5377,10.5829,10.51,10.5829,11546.4846566,0
+RSPM.US,D,20110304,000000,10.5613,10.5613,10.4041,10.4756,84924.523229305,0
+RSPM.US,D,20110307,000000,10.5501,10.5819,10.2665,10.3035,18479.518650853,0
+RSPM.US,D,20110308,000000,10.2619,10.432,10.2121,10.4091,25613.137456513,0
+RSPM.US,D,20110309,000000,10.2477,10.3439,10.2477,10.273,27490.405563266,0
+RSPM.US,D,20110310,000000,10.1014,10.1566,10.0471,10.1046,28256.742406843,0
+RSPM.US,D,20110311,000000,10.0534,10.2546,10.0324,10.2366,12086.520687311,0
+RSPM.US,D,20110314,000000,10.1169,10.2695,10.1046,10.1898,22460.355677228,0
+RSPM.US,D,20110315,000000,9.85034,10.2071,9.84719,10.1566,98080.829577448,0
+RSPM.US,D,20110316,000000,10.1062,10.1602,9.86272,9.97941,71845.364885545,0
+RSPM.US,D,20110317,000000,10.1319,10.2208,10.0984,10.1153,53684.72465283,0
+RSPM.US,D,20110318,000000,10.3026,10.3026,10.2266,10.2333,17095.997772178,0
+RSPM.US,D,20110321,000000,10.2808,10.3496,10.2752,10.3371,27670.417573502,0
+RSPM.US,D,20110322,000000,10.3356,10.3809,10.289,10.3331,12235.673495792,0
+RSPM.US,D,20110323,000000,10.2654,10.4566,10.2526,10.4365,29717.411289906,0
+RSPM.US,D,20110324,000000,10.4439,10.5205,10.4375,10.4795,24327.337383395,0
+RSPM.US,D,20110325,000000,10.6285,10.6365,10.5609,10.5609,42431.402412898,0
+RSPM.US,D,20110328,000000,10.622,10.6251,10.5642,10.5734,18078.34902804,0
+RSPM.US,D,20110329,000000,10.5703,10.6511,10.5703,10.6511,113109.26083205,0
+RSPM.US,D,20110330,000000,10.7499,10.7763,10.6873,10.7717,17204.00497832,0
+RSPM.US,D,20110331,000000,10.7709,10.8114,10.7576,10.7761,28020.15519339,0
+RSPM.US,D,20110401,000000,10.8411,10.8767,10.8085,10.8311,36871.602896734,0
+RSPM.US,D,20110404,000000,10.8897,10.9209,10.8614,10.8798,40116.962281285,0
+RSPM.US,D,20110405,000000,10.8927,11.0564,10.8555,11.0128,185633.52815621,0
+RSPM.US,D,20110406,000000,11.09,11.0931,10.9256,10.9394,26626.34791413,0
+RSPM.US,D,20110407,000000,10.9507,10.9507,10.8714,10.8782,25340.547841012,0
+RSPM.US,D,20110408,000000,10.9394,10.977,10.7618,10.7935,26225.178291317,0
+RSPM.US,D,20110411,000000,10.7791,10.8151,10.6546,10.6644,24692.50460416,0
+RSPM.US,D,20110412,000000,10.5541,10.6031,10.4663,10.535,92726.758072981,0
+RSPM.US,D,20110413,000000,10.58,10.6125,10.4375,10.4795,11849.933473856,0
+RSPM.US,D,20110414,000000,10.5169,10.5703,10.475,10.5668,16015.92571076,0
+RSPM.US,D,20110415,000000,10.6106,10.6721,10.5541,10.6546,28267.028807428,0
+RSPM.US,D,20110418,000000,10.5035,10.5187,10.4506,10.5117,44185.233712631,0
+RSPM.US,D,20110419,000000,10.5997,10.6644,10.5652,10.6644,7596.5068319816,0
+RSPM.US,D,20110420,000000,10.8979,10.8979,10.8116,10.8116,2756.7553567652,0
+RSPM.US,D,20110421,000000,10.8264,10.8614,10.8264,10.8571,22105.474857047,0
+RSPM.US,D,20110425,000000,10.86,10.8798,10.7968,10.8571,220926.16856315,0
+RSPM.US,D,20110426,000000,10.9654,11.0337,10.901,10.9837,278596.87344265,0
+RSPM.US,D,20110427,000000,11.0188,11.0188,10.8884,10.9706,8295.9820717581,0
+RSPM.US,D,20110428,000000,10.964,11.0355,10.9368,10.9781,63842.545230462,0
+RSPM.US,D,20110429,000000,11.0153,11.03,10.9455,11.0119,43326.319263788,0
+RSPM.US,D,20110502,000000,11.0255,11.0982,10.9209,10.9209,26024.59347991,0
+RSPM.US,D,20110503,000000,10.9209,10.941,10.7823,10.8629,171973.1881794,0
+RSPM.US,D,20110504,000000,10.9224,10.9224,10.6662,10.7261,187521.08266355,0
+RSPM.US,D,20110505,000000,10.7839,10.7839,10.6172,10.6302,89692.269900427,0
+RSPM.US,D,20110506,000000,10.7499,10.8297,10.6662,10.7145,19050.413883318,0
+RSPM.US,D,20110509,000000,10.768,10.8732,10.7344,10.8506,23566.143740109,0
+RSPM.US,D,20110510,000000,10.8447,10.9591,10.8427,10.9591,14251.808010441,0
+RSPM.US,D,20110511,000000,10.8798,10.885,10.7261,10.7261,8820.5885015901,0
+RSPM.US,D,20110512,000000,10.6929,10.7906,10.6448,10.7499,34485.157961028,0
+RSPM.US,D,20110513,000000,10.7499,10.8085,10.5864,10.5917,10574.419801324,0
+RSPM.US,D,20110516,000000,10.5296,10.7484,10.5131,10.5864,143382.13775355,0
+RSPM.US,D,20110517,000000,10.4958,10.5979,10.4426,10.4896,91651.829211857,0
+RSPM.US,D,20110518,000000,10.5051,10.6856,10.4864,10.6805,15938.777706372,0
+RSPM.US,D,20110519,000000,10.745,10.7823,10.6448,10.6839,22218.625263481,0
+RSPM.US,D,20110520,000000,10.5979,10.6578,10.5428,10.5642,22696.942890681,0
+RSPM.US,D,20110523,000000,10.3886,10.4566,10.387,10.4518,19590.449914028,0
+RSPM.US,D,20110524,000000,10.5509,10.5509,10.4601,10.4914,16941.701763404,0
+RSPM.US,D,20110525,000000,10.4506,10.6336,10.4506,10.5848,11006.448625891,0
+RSPM.US,D,20110526,000000,10.5784,10.643,10.5784,10.643,3913.9754225715,0
+RSPM.US,D,20110527,000000,10.7234,10.7454,10.7035,10.735,18793.253868694,0
+RSPM.US,D,20110531,000000,10.8397,10.8475,10.7491,10.8475,11788.215070347,0
+RSPM.US,D,20110601,000000,10.8798,10.8798,10.5296,10.5312,35734.955632098,0
+RSPM.US,D,20110602,000000,10.5734,10.5734,10.5117,10.5131,7200.4804094616,0
+RSPM.US,D,20110603,000000,10.431,10.431,10.3463,10.3577,34099.417939092,0
+RSPM.US,D,20110606,000000,10.3239,10.4065,10.2466,10.2466,67411.926233436,0
+RSPM.US,D,20110607,000000,10.3249,10.3995,10.3004,10.3004,21858.601243009,0
+RSPM.US,D,20110608,000000,10.2081,10.2707,10.1787,10.2144,42143.38319652,0
+RSPM.US,D,20110609,000000,10.2534,10.4059,10.2534,10.3729,32633.605855737,0
+RSPM.US,D,20110610,000000,10.2617,10.3018,10.2534,10.2534,26739.498320564,0
+RSPM.US,D,20110613,000000,10.2554,10.3158,10.1232,10.2057,27876.1455852,0
+RSPM.US,D,20110614,000000,10.2882,10.3745,10.2882,10.3676,116493.4866245,0
+RSPM.US,D,20110615,000000,10.2471,10.3004,10.0861,10.1136,34017.126734413,0
+RSPM.US,D,20110616,000000,10.1064,10.1205,9.88121,9.99324,359916.01326692,0
+RSPM.US,D,20110617,000000,10.0829,10.0929,9.98498,10.0009,68888.024717374,0
+RSPM.US,D,20110620,000000,9.96559,10.0861,9.96559,10.0861,9833.7989592073,0
+RSPM.US,D,20110621,000000,10.1534,10.313,10.1534,10.2945,123760.82863776,0
+RSPM.US,D,20110622,000000,10.3831,10.3831,10.3203,10.3203,3883.1162208166,0
+RSPM.US,D,20110623,000000,10.0694,10.2598,10.0159,10.25,20793.958782466,0
+RSPM.US,D,20110624,000000,10.3422,10.3437,10.2208,10.2226,11351.043045486,0
+RSPM.US,D,20110627,000000,10.1442,10.2645,10.1442,10.2645,9340.0517311302,0
+RSPM.US,D,20110628,000000,10.3379,10.4174,10.3379,10.4174,26513.197507695,0
+RSPM.US,D,20110629,000000,10.5022,10.5981,10.4894,10.5687,8661.1492925238,0
+RSPM.US,D,20110630,000000,10.6442,10.7114,10.5921,10.7114,24214.18697696,0
+RSPM.US,D,20110701,000000,10.7234,10.8202,10.7234,10.8162,13506.043968032,0
+RSPM.US,D,20110705,000000,10.7815,10.8306,10.7505,10.8143,33317.651494637,0
+RSPM.US,D,20110706,000000,10.7783,10.8202,10.7783,10.8063,9813.2261580372,0
+RSPM.US,D,20110707,000000,10.8988,10.9885,10.8988,10.9853,20989.40039358,0
+RSPM.US,D,20110708,000000,10.8162,10.8469,10.8162,10.8358,13140.876747267,0
+RSPM.US,D,20110711,000000,10.7215,10.7215,10.6206,10.6387,41510.769560545,0
+RSPM.US,D,20110712,000000,10.6351,10.6968,10.6351,10.6968,4767.7466711219,0
+RSPM.US,D,20110713,000000,10.7832,10.8256,10.7303,10.7303,18937.263476884,0
+RSPM.US,D,20110714,000000,10.7862,10.7929,10.5933,10.5933,17008.563367207,0
+RSPM.US,D,20110715,000000,10.6322,10.7004,10.6322,10.7004,16684.54174878,0
+RSPM.US,D,20110718,000000,10.6845,10.686,10.5067,10.5559,15619.899288239,0
+RSPM.US,D,20110719,000000,10.6763,10.71,10.6421,10.71,22275.200466698,0
+RSPM.US,D,20110720,000000,10.738,10.738,10.6289,10.6892,24121.609371695,0
+RSPM.US,D,20110721,000000,10.767,10.8671,10.767,10.8671,26379.474300091,0
+RSPM.US,D,20110722,000000,10.8457,10.8457,10.7815,10.8127,13475.184766278,0
+RSPM.US,D,20110725,000000,10.738,10.8162,10.738,10.7727,25453.698247445,0
+RSPM.US,D,20110726,000000,10.7454,10.7454,10.581,10.5876,10985.875824722,0
+RSPM.US,D,20110727,000000,10.4894,10.5187,10.2831,10.3203,17744.04100903,0
+RSPM.US,D,20110728,000000,10.2912,10.3762,10.2351,10.2399,56184.319994969,0
+RSPM.US,D,20110729,000000,10.1346,10.1814,10.0801,10.1277,125098.06071381,0
+RSPM.US,D,20110801,000000,10.3364,10.3364,9.99961,10.0471,161362.76597603,0
+RSPM.US,D,20110802,000000,9.97882,10.0616,9.71419,9.71419,60751.481854685,0
+RSPM.US,D,20110803,000000,9.77329,9.77329,9.51839,9.74957,96630.447094974,0
+RSPM.US,D,20110804,000000,9.51839,9.5806,9.11727,9.11727,98944.887226588,0
+RSPM.US,D,20110805,000000,9.32687,9.32687,8.87911,9.09102,96198.418270402,0
+RSPM.US,D,20110808,000000,8.80542,8.94851,8.39535,8.45619,350910.26955481,0
+RSPM.US,D,20110809,000000,8.57053,8.82428,8.50715,8.82428,91322.664393142,0
+RSPM.US,D,20110810,000000,8.73349,8.88221,8.64888,8.64888,66002.689353298,0
+RSPM.US,D,20110811,000000,8.65512,9.08927,8.65512,9.08927,31167.793772383,0
+RSPM.US,D,20110812,000000,9.12155,9.1447,8.99284,9.07141,44041.224104442,0
+RSPM.US,D,20110815,000000,9.17193,9.21762,9.12974,9.21762,13655.196776514,0
+RSPM.US,D,20110816,000000,9.13964,9.15364,8.99964,9.08772,12107.09348848,0
+RSPM.US,D,20110818,000000,8.764,8.764,8.50036,8.50036,94856.04299407,0
+RSPM.US,D,20110819,000000,8.46688,8.61291,8.43795,8.43948,16453.097735619,0
+RSPM.US,D,20110822,000000,8.5756,8.66951,8.42919,8.44882,31172.936972675,0
+RSPM.US,D,20110823,000000,8.44882,8.66152,8.43268,8.66152,14678.693634716,0
+RSPM.US,D,20110824,000000,8.72375,8.81942,8.6806,8.81629,11988.799881753,0
+RSPM.US,D,20110825,000000,8.92985,8.92985,8.78248,8.78248,8722.8676960331,0
+RSPM.US,D,20110826,000000,8.66327,8.9345,8.66327,8.9345,118638.20114645,0
+RSPM.US,D,20110829,000000,9.1517,9.1517,9.1482,9.1517,9833.7989592073,0
+RSPM.US,D,20110830,000000,9.23393,9.37879,9.21412,9.37879,41433.621556158,0
+RSPM.US,D,20110831,000000,9.39608,9.39608,9.32356,9.37938,18428.086647928,0
+RSPM.US,D,20110901,000000,9.37394,9.37394,9.26292,9.26292,9463.4885381492,0
+RSPM.US,D,20110902,000000,9.07683,9.08871,9.01211,9.02668,30982.638561854,0
+RSPM.US,D,20110906,000000,8.73349,8.91411,8.73349,8.91411,44246.952116141,0
+RSPM.US,D,20110907,000000,9.11709,9.24094,9.11709,9.24094,23998.172564676,0
+RSPM.US,D,20110908,000000,9.18726,9.22966,9.07683,9.07683,7267.3420132637,0
+RSPM.US,D,20110909,000000,8.94209,8.95358,8.79859,8.82078,8362.8436755603,0
+RSPM.US,D,20110912,000000,8.69906,8.73349,8.59836,8.73349,8270.2660702956,0
+RSPM.US,D,20110913,000000,8.75582,8.90652,8.74457,8.90652,6048.4035439477,0
+RSPM.US,D,20110914,000000,9.11709,9.11709,9.11709,9.11709,2062.4233172814,0
+RSPM.US,D,20110915,000000,9.1062,9.18553,9.1062,9.18553,3075.6337748985,0
+RSPM.US,D,20110916,000000,9.17833,9.23568,9.17833,9.23568,2216.7193260556,0
+RSPM.US,D,20110919,000000,9.06613,9.06613,9.02843,9.03833,4541.4458582532,0
+RSPM.US,D,20110920,000000,9.12757,9.19854,9.11359,9.11359,4654.5962646875,0
+RSPM.US,D,20110921,000000,8.98934,8.98934,8.84761,8.84761,2509.8817427266,0
+RSPM.US,D,20110922,000000,8.34344,8.34344,8.03041,8.17796,27685.847174379,0
+RSPM.US,D,20110923,000000,8.0621,8.23844,8.06014,8.15174,48022.061130815,0
+RSPM.US,D,20110926,000000,8.20229,8.36873,8.20229,8.36873,5441.5059094359,0
+RSPM.US,D,20110927,000000,8.77587,8.81299,8.7362,8.81299,13403.179962183,0
+RSPM.US,D,20110928,000000,8.63528,8.63528,8.42433,8.42433,8681.7220936934,0
+RSPM.US,D,20110929,000000,8.27422,8.3623,8.17643,8.17643,6259.274755939,0
+RSPM.US,D,20110930,000000,8.0975,8.14336,8.00415,8.00863,61420.097892706,0
+RSPM.US,D,20111003,000000,7.89333,7.975,7.77491,7.7827,259114.43073476,0
+RSPM.US,D,20111004,000000,7.58359,7.79127,7.46148,7.7203,58107.876904357,0
+RSPM.US,D,20111005,000000,7.94116,8.27092,7.94116,8.25458,34063.415537045,0
+RSPM.US,D,20111006,000000,8.32964,8.44727,8.24486,8.44727,47312.299490454,0
+RSPM.US,D,20111007,000000,8.40936,8.53845,8.21532,8.30397,37288.202120425,0
+RSPM.US,D,20111010,000000,8.5684,8.62867,8.47372,8.62867,95817.821448763,0
+RSPM.US,D,20111011,000000,8.55694,8.63528,8.55694,8.63528,5945.5395380983,0
+RSPM.US,D,20111012,000000,8.74281,8.87482,8.74281,8.80192,19034.98428244,0
+RSPM.US,D,20111013,000000,8.63898,8.77741,8.63898,8.76887,68394.2774893,0
+RSPM.US,D,20111014,000000,8.90184,8.90321,8.82448,8.83225,16149.648918364,0
+RSPM.US,D,20111017,000000,8.82738,8.8898,8.65258,8.68642,11124.742232618,0
+RSPM.US,D,20111018,000000,8.5746,8.79687,8.5746,8.79687,3034.4881725587,0
+RSPM.US,D,20111019,000000,8.88454,8.88784,8.79859,8.81649,12307.678299887,0
+RSPM.US,D,20111020,000000,8.70529,8.71791,8.63042,8.69187,10260.684583482,0
+RSPM.US,D,20111021,000000,8.88454,8.95533,8.85927,8.9489,63431.089207065,0
+RSPM.US,D,20111024,000000,9.06613,9.19214,9.00063,9.19214,28405.895215325,0
+RSPM.US,D,20111025,000000,9.01248,9.10755,8.9666,8.97106,50315.928461258,0
+RSPM.US,D,20111026,000000,9.01248,9.04672,8.90184,9.04672,69916.664775869,0
+RSPM.US,D,20111027,000000,9.35955,9.63408,9.27496,9.5112,61450.95709446,0
+RSPM.US,D,20111028,000000,9.67336,9.69319,9.61115,9.67978,33837.114724176,0
+RSPM.US,D,20111031,000000,9.39493,9.41749,9.27126,9.27126,84070.751980758,0
+RSPM.US,D,20111101,000000,8.9489,9.1198,8.90497,9.00255,57727.280082708,0
+RSPM.US,D,20111102,000000,9.17504,9.17504,9.10231,9.12757,4268.8562427521,0
+RSPM.US,D,20111103,000000,9.23413,9.38443,9.23413,9.38443,31214.082575016,0
+RSPM.US,D,20111104,000000,9.30374,9.45444,9.27787,9.42975,174498.49952301,0
+RSPM.US,D,20111107,000000,9.46881,9.46881,9.30104,9.43848,55428.269551976,0
+RSPM.US,D,20111108,000000,9.36674,9.52501,9.36674,9.52501,45748.766601542,0
+RSPM.US,D,20111109,000000,9.29265,9.31578,9.07683,9.07683,56122.601591457,0
+RSPM.US,D,20111110,000000,9.15482,9.24911,9.15482,9.17193,25463.98464803,0
+RSPM.US,D,20111111,000000,9.38618,9.44704,9.38618,9.40232,34690.885972726,0
+RSPM.US,D,20111114,000000,9.37004,9.37004,9.28526,9.34534,15275.304868644,0
+RSPM.US,D,20111115,000000,9.32923,9.44704,9.24599,9.44335,86071.456894524,0
+RSPM.US,D,20111116,000000,9.29615,9.38443,9.23257,9.23257,28858.496841062,0
+RSPM.US,D,20111117,000000,9.13945,9.20633,8.95533,8.95533,20001.905937425,0
+RSPM.US,D,20111118,000000,9.0436,9.0646,8.97455,9.0364,33693.105115987,0
+RSPM.US,D,20111121,000000,8.75914,8.84584,8.71501,8.84584,30643.18734255,0
+RSPM.US,D,20111122,000000,8.75739,8.75739,8.73502,8.75739,1244.6544707783,0
+RSPM.US,D,20111123,000000,8.5093,8.56024,8.49937,8.53205,33477.090703703,0
+RSPM.US,D,20111125,000000,8.47372,8.47372,8.47372,8.47372,550.32243129456,0
+RSPM.US,D,20111128,000000,8.81649,8.81649,8.7251,8.76537,13233.454352532,0
+RSPM.US,D,20111129,000000,8.7916,8.86861,8.7916,8.82078,7514.2156273023,0
+RSPM.US,D,20111130,000000,9.05741,9.32085,9.05741,9.30257,114297.34009961,0
+RSPM.US,D,20111201,000000,9.22616,9.27885,9.20808,9.24911,118633.05794616,0
+RSPM.US,D,20111202,000000,9.3681,9.37139,9.23822,9.24171,102689.1370395,0
+RSPM.US,D,20111205,000000,9.40912,9.43324,9.39124,9.41826,52923.531009544,0
+RSPM.US,D,20111206,000000,9.29384,9.44025,9.29384,9.40368,27037.803937528,0
+RSPM.US,D,20111207,000000,9.28916,9.42798,9.28916,9.42798,9648.6437486785,0
+RSPM.US,D,20111208,000000,9.24482,9.25767,9.21043,9.25767,8702.2948948635,0
+RSPM.US,D,20111209,000000,9.31346,9.31346,9.31346,9.31346,1244.6544707783,0
+RSPM.US,D,20111212,000000,9.06303,9.15482,9.02202,9.04533,52506.931785848,0
+RSPM.US,D,20111213,000000,9.23647,9.24658,8.90069,8.90069,118221.60192277,0
+RSPM.US,D,20111214,000000,8.7846,8.90399,8.77429,8.83751,143803.88017754,0
+RSPM.US,D,20111215,000000,8.8511,8.90808,8.84761,8.86239,38285.982977164,0
+RSPM.US,D,20111216,000000,8.95609,8.99518,8.84643,8.92305,43938.360098592,0
+RSPM.US,D,20111219,000000,8.9771,8.9771,8.7638,8.7638,33183.928287031,0
+RSPM.US,D,20111220,000000,8.90572,9.10251,8.90572,9.09064,78032.634837393,0
+RSPM.US,D,20111221,000000,9.11105,9.11105,9.0399,9.0399,4248.2834415822,0
+RSPM.US,D,20111222,000000,9.17695,9.21043,9.14995,9.21043,7344.4900176507,0
+RSPM.US,D,20111223,000000,9.26252,9.26252,9.25922,9.25922,2396.7313362921,0
+RSPM.US,D,20111227,000000,9.33505,9.33505,9.33505,9.33505,2756.7553567652,0
+RSPM.US,D,20111228,000000,9.12136,9.12604,9.12136,9.12604,2216.7193260556,0
+RSPM.US,D,20111229,000000,9.08365,9.19602,9.08365,9.17212,17384.016988556,0
+RSPM.US,D,20111230,000000,9.17676,9.24036,9.17676,9.21488,7935.9580512848,0
+RSPM.US,D,20120103,000000,9.47268,9.51839,9.42527,9.51839,6295.2771579862,0
+RSPM.US,D,20120104,000000,9.48106,9.553,9.47582,9.49778,92875.910881469,0
+RSPM.US,D,20120105,000000,9.44335,9.55125,9.43147,9.5324,83196.407931035,0
+RSPM.US,D,20120106,000000,9.51024,9.54814,9.51024,9.5324,9597.2117457535,0
+RSPM.US,D,20120109,000000,9.5324,9.57827,9.50828,9.54989,12621.413517727,0
+RSPM.US,D,20120110,000000,9.69416,9.71261,9.62826,9.71261,10687.570207758,0
+RSPM.US,D,20120111,000000,9.64011,9.8289,9.64011,9.80947,47338.015491916,0
+RSPM.US,D,20120112,000000,9.80947,9.94184,9.80947,9.94184,6789.0243860638,0
+RSPM.US,D,20120113,000000,9.76144,9.85378,9.76144,9.85378,26873.221528168,0
+RSPM.US,D,20120117,000000,9.97961,10.0094,9.92068,9.92068,28292.744808891,0
+RSPM.US,D,20120118,000000,10.029,10.0324,10.0141,10.0324,4536.3026579606,0
+RSPM.US,D,20120119,000000,10.0275,10.1108,10.0275,10.1108,25489.700649494,0
+RSPM.US,D,20120120,000000,10.0471,10.0634,10.0437,10.0437,36845.886895273,0
+RSPM.US,D,20120123,000000,10.0614,10.1072,10.034,10.0614,38682.009399685,0
+RSPM.US,D,20120124,000000,9.95992,10.065,9.95514,10.065,20253.922751757,0
+RSPM.US,D,20120125,000000,10.0275,10.2407,10.0275,10.2357,10960.159823258,0
+RSPM.US,D,20120126,000000,10.2475,10.2475,10.1468,10.1468,6547.2939723172,0
+RSPM.US,D,20120127,000000,10.1935,10.2095,10.1717,10.2045,12503.119911001,0
+RSPM.US,D,20120130,000000,10.1735,10.3122,9.8289,10.1701,35256.638004898,0
+RSPM.US,D,20120131,000000,10.2405,10.2551,10.0795,10.1743,9545.7797428291,0
+RSPM.US,D,20120201,000000,10.352,10.3727,10.339,10.339,4145.4194357329,0
+RSPM.US,D,20120202,000000,10.3317,10.3317,10.2922,10.2922,21004.829994458,0
+RSPM.US,D,20120203,000000,10.4668,10.4799,10.39,10.4605,45342.453778437,0
+RSPM.US,D,20120206,000000,10.3817,10.4178,10.3817,10.4142,2803.0441593975,0
+RSPM.US,D,20120207,000000,10.3997,10.4243,10.3997,10.4142,6310.7067588634,0
+RSPM.US,D,20120208,000000,10.4605,10.4605,10.3449,10.4027,30123.724113011,0
+RSPM.US,D,20120209,000000,10.4536,10.4536,10.421,10.4441,4803.7490731693,0
+RSPM.US,D,20120210,000000,10.369,10.369,10.1994,10.1994,14910.137647877,0
+RSPM.US,D,20120213,000000,10.2806,10.282,10.2806,10.282,4880.8970775564,0
+RSPM.US,D,20120214,000000,10.2027,10.2027,10.1004,10.1072,12523.692712171,0
+RSPM.US,D,20120215,000000,10.1496,10.201,10.1496,10.1602,9160.0397208933,0
+RSPM.US,D,20120216,000000,10.3039,10.3298,10.3039,10.3298,4248.2834415822,0
+RSPM.US,D,20120217,000000,10.316,10.377,10.316,10.3243,4356.2906477241,0
+RSPM.US,D,20120221,000000,10.3803,10.4426,10.3175,10.3175,9869.8013612545,0
+RSPM.US,D,20120222,000000,10.3487,10.388,10.3093,10.3449,8229.120467956,0
+RSPM.US,D,20120223,000000,10.3107,10.3727,10.3107,10.339,4351.1474474317,0
+RSPM.US,D,20120224,000000,10.3433,10.4192,10.336,10.4192,14771.271239981,0
+RSPM.US,D,20120227,000000,10.2665,10.4095,10.2427,10.4095,16787.405754629,0
+RSPM.US,D,20120228,000000,10.3642,10.4095,10.336,10.3605,10672.14060688,0
+RSPM.US,D,20120229,000000,10.3601,10.3601,10.2116,10.2669,44828.13374919,0
+RSPM.US,D,20120301,000000,10.2951,10.339,10.2806,10.3012,37632.796540021,0
+RSPM.US,D,20120302,000000,10.2709,10.2726,10.2709,10.2726,24419.914988659,0
+RSPM.US,D,20120305,000000,10.1313,10.1313,10.0752,10.1181,23797.587753271,0
+RSPM.US,D,20120306,000000,9.90959,9.90959,9.86784,9.87668,17059.995370131,0
+RSPM.US,D,20120307,000000,9.92958,9.95564,9.92958,9.94908,8105.6836609364,0
+RSPM.US,D,20120308,000000,10.0859,10.1251,10.0363,10.1189,26621.204713837,0
+RSPM.US,D,20120309,000000,10.1709,10.1972,10.1205,10.1205,7843.3804460207,0
+RSPM.US,D,20120312,000000,10.0782,10.0782,10.0782,10.0782,5472.3651111907,0
+RSPM.US,D,20120313,000000,10.1878,10.2835,10.1878,10.2835,7107.9028041969,0
+RSPM.US,D,20120314,000000,10.2646,10.2646,10.2337,10.2469,6151.2675497971,0
+RSPM.US,D,20120315,000000,10.2922,10.3467,10.2839,10.3467,5456.9355103131,0
+RSPM.US,D,20120316,000000,10.3945,10.3945,10.3758,10.3758,17044.565769254,0
+RSPM.US,D,20120319,000000,10.3784,10.3784,10.3725,10.3784,2741.3257558878,0
+RSPM.US,D,20120320,000000,10.3447,10.3741,10.3447,10.3725,2160.1441228385,0
+RSPM.US,D,20120321,000000,10.3518,10.3705,10.3518,10.3568,11849.933473856,0
+RSPM.US,D,20120322,000000,10.2189,10.2646,10.1321,10.1556,28693.914431704,0
+RSPM.US,D,20120323,000000,10.1611,10.2947,10.1611,10.2947,16226.796922751,0
+RSPM.US,D,20120326,000000,10.3485,10.4115,10.3373,10.4115,29794.559294293,0
+RSPM.US,D,20120327,000000,10.4556,10.4771,10.4345,10.4345,7200.4804094616,0
+RSPM.US,D,20120329,000000,10.1826,10.2189,10.1775,10.2189,3795.6818158447,0
+RSPM.US,D,20120330,000000,10.3113,10.3203,10.3113,10.3203,4664.8826652725,0
+RSPM.US,D,20120402,000000,10.4723,10.5029,10.4723,10.5029,3667.1018085329,0
+RSPM.US,D,20120403,000000,10.4044,10.4044,10.3518,10.3518,6495.8619693927,0
+RSPM.US,D,20120404,000000,10.2802,10.2802,10.2298,10.2677,7416.4948217453,0
+RSPM.US,D,20120405,000000,10.2534,10.2534,10.222,10.222,3065.3473743136,0
+RSPM.US,D,20120409,000000,10.079,10.079,10.0642,10.0642,2587.0297471136,0
+RSPM.US,D,20120410,000000,9.94422,9.94422,9.8353,9.84758,10960.159823258,0
+RSPM.US,D,20120411,000000,9.99016,10.0642,9.96539,10.0067,13963.788794062,0
+RSPM.US,D,20120412,000000,10.2598,10.2961,10.2598,10.2961,4063.1282310532,0
+RSPM.US,D,20120416,000000,10.1678,10.1795,10.1678,10.1727,4870.6106769714,0
+RSPM.US,D,20120417,000000,10.3534,10.3916,10.3534,10.3801,7992.5332545022,0
+RSPM.US,D,20120418,000000,10.3035,10.3373,10.3022,10.3022,15079.863257529,0
+RSPM.US,D,20120419,000000,10.2617,10.2617,10.2617,10.2617,977.20805556975,0
+RSPM.US,D,20120420,000000,10.321,10.321,10.2852,10.2852,2283.5809298577,0
+RSPM.US,D,20120423,000000,10.0984,10.1082,10.0823,10.1082,5323.2123027087,0
+RSPM.US,D,20120424,000000,10.1136,10.1709,10.0959,10.0959,4490.0138553284,0
+RSPM.US,D,20120425,000000,10.2886,10.3118,10.2886,10.3118,5590.6587179174,0
+RSPM.US,D,20120426,000000,10.321,10.3548,10.321,10.3548,5847.8187325412,0
+RSPM.US,D,20120427,000000,10.3622,10.3815,10.3583,10.3815,10224.682181435,0
+RSPM.US,D,20120430,000000,10.3027,10.3426,10.2981,10.3268,10841.866216532,0
+RSPM.US,D,20120501,000000,10.3934,10.4556,10.3934,10.4556,1573.8192894965,0
+RSPM.US,D,20120502,000000,10.3416,10.3416,10.2835,10.3225,43784.064089818,0
+RSPM.US,D,20120503,000000,10.3801,10.3801,10.2353,10.2353,5539.2267149929,0
+RSPM.US,D,20120504,000000,10.008,10.01,9.99712,10.01,8897.7365059775,0
+RSPM.US,D,20120507,000000,9.96051,10.0263,9.96051,10.0263,1830.9793041202,0
+RSPM.US,D,20120508,000000,9.91603,9.97066,9.81743,9.97066,17142.28657481,0
+RSPM.US,D,20120509,000000,9.78593,10.0029,9.78593,9.98339,8460.5644811173,0
+RSPM.US,D,20120510,000000,9.89971,9.89971,9.87481,9.87481,25469.127848324,0
+RSPM.US,D,20120511,000000,9.85241,9.85241,9.85241,9.85241,18268.647438862,0
+RSPM.US,D,20120514,000000,9.74529,9.74529,9.72839,9.72839,4068.2714313457,0
+RSPM.US,D,20120515,000000,9.67081,9.68735,9.53181,9.53336,42590.841621964,0
+RSPM.US,D,20120516,000000,9.62806,9.62806,9.41146,9.44099,10826.436615655,0
+RSPM.US,D,20120517,000000,9.26641,9.32572,9.13807,9.1484,61990.993125174,0
+RSPM.US,D,20120518,000000,9.20534,9.20534,9.05411,9.05411,26765.214322027,0
+RSPM.US,D,20120521,000000,9.07392,9.25962,9.07392,9.25962,17368.58738768,0
+RSPM.US,D,20120522,000000,9.37645,9.4443,9.25318,9.25318,9221.758124403,0
+RSPM.US,D,20120523,000000,9.18416,9.4097,9.1447,9.4097,16442.811335034,0
+RSPM.US,D,20120524,000000,9.45519,9.45829,9.35486,9.45829,21822.59884096,0
+RSPM.US,D,20120525,000000,9.43069,9.43227,9.42448,9.42719,35616.662025372,0
+RSPM.US,D,20120529,000000,9.55398,9.58897,9.55398,9.58897,3651.6722076554,0
+RSPM.US,D,20120530,000000,9.51255,9.51255,9.41612,9.41612,6537.0075717324,0
+RSPM.US,D,20120531,000000,9.29305,9.29966,9.29305,9.29966,3924.2618231565,0
+RSPM.US,D,20120601,000000,9.11805,9.11805,9.06537,9.06537,5580.3723173326,0
+RSPM.US,D,20120604,000000,9.00511,9.07217,8.89465,8.98155,18227.501836522,0
+RSPM.US,D,20120605,000000,9.08462,9.13575,9.08462,9.13575,4757.460270537,0
+RSPM.US,D,20120606,000000,9.28837,9.29265,9.28837,9.29265,1794.9769020729,0
+RSPM.US,D,20120607,000000,9.45055,9.45055,9.43848,9.43848,82610.083097691,0
+RSPM.US,D,20120608,000000,9.32959,9.43147,9.32959,9.43147,3944.8346243264,0
+RSPM.US,D,20120611,000000,9.35486,9.3782,9.35486,9.3782,1234.3680701934,0
+RSPM.US,D,20120612,000000,9.27672,9.33603,9.27672,9.33603,1306.372874288,0
+RSPM.US,D,20120613,000000,9.38404,9.38404,9.28837,9.28837,17425.162590897,0
+RSPM.US,D,20120614,000000,9.33214,9.33214,9.29907,9.33096,1794.9769020729,0
+RSPM.US,D,20120615,000000,9.39064,9.41669,9.39064,9.41669,2432.7337383394,0
+RSPM.US,D,20120618,000000,9.43675,9.47619,9.43675,9.47619,2746.4689561803,0
+RSPM.US,D,20120619,000000,9.66462,9.66462,9.66325,9.66325,1733.2584985632,0
+RSPM.US,D,20120620,000000,9.62941,9.67471,9.62941,9.67471,9741.2213539426,0
+RSPM.US,D,20120621,000000,9.63817,9.63817,9.41359,9.41359,7894.8124489452,0
+RSPM.US,D,20120622,000000,9.38053,9.38909,9.37898,9.38909,4001.4098275435,0
+RSPM.US,D,20120625,000000,9.23356,9.23356,9.20401,9.20401,1337.2320760428,0
+RSPM.US,D,20120626,000000,9.27011,9.28955,9.20284,9.28955,45856.773807684,0
+RSPM.US,D,20120627,000000,9.3922,9.3922,9.34749,9.34749,1285.8000731181,0
+RSPM.US,D,20120628,000000,9.41359,9.41359,9.41359,9.41359,1229.2248699008,0
+RSPM.US,D,20120629,000000,9.63973,9.63973,9.61017,9.61017,3116.7793772383,0
+RSPM.US,D,20120702,000000,9.62007,9.62532,9.61288,9.62532,11387.045447534,0
+RSPM.US,D,20120703,000000,9.70116,9.86252,9.70116,9.81821,78006.918835928,0
+RSPM.US,D,20120705,000000,9.78184,9.78184,9.78184,9.78184,1789.8337017804,0
+RSPM.US,D,20120706,000000,9.66752,9.6794,9.66752,9.6794,3559.0946023909,0
+RSPM.US,D,20120709,000000,9.61832,9.61832,9.60821,9.61463,4340.8610468467,0
+RSPM.US,D,20120710,000000,9.59518,9.6014,9.46258,9.50692,5415.7899079734,0
+RSPM.US,D,20120711,000000,9.45793,9.48146,9.45055,9.46588,14370.101617168,0
+RSPM.US,D,20120712,000000,9.31617,9.47951,9.31056,9.47951,20089.340342398,0
+RSPM.US,D,20120713,000000,9.56194,9.63291,9.56019,9.63291,5451.7923100207,0
+RSPM.US,D,20120716,000000,9.54289,9.5775,9.54289,9.5736,3008.7721710964,0
+RSPM.US,D,20120717,000000,9.54464,9.65197,9.54464,9.65197,8969.7413100721,0
+RSPM.US,D,20120718,000000,9.63679,9.70349,9.62959,9.70349,7894.8124489452,0
+RSPM.US,D,20120719,000000,9.72217,9.82482,9.72217,9.82482,5081.4818889628,0
+RSPM.US,D,20120720,000000,9.74258,9.74761,9.74258,9.74761,2587.0297471136,0
+RSPM.US,D,20120723,000000,9.5489,9.5489,9.5489,9.5489,596.61123392678,0
+RSPM.US,D,20120724,000000,9.51024,9.51024,9.35935,9.42565,17409.732990019,0
+RSPM.US,D,20120726,000000,9.36752,9.42975,9.35059,9.42623,6305.563558571,0
+RSPM.US,D,20120727,000000,9.45909,9.63291,9.45909,9.63291,28189.880803042,0
+RSPM.US,D,20120730,000000,9.62669,9.64147,9.60317,9.60317,2823.6169605674,0
+RSPM.US,D,20120731,000000,9.5841,9.65663,9.5841,9.62552,7128.475605367,0
+RSPM.US,D,20120801,000000,9.6051,9.63817,9.6051,9.6051,8373.1300761451,0
+RSPM.US,D,20120802,000000,9.46435,9.49816,9.3922,9.3922,3255.645785135,0
+RSPM.US,D,20120803,000000,9.50885,9.62007,9.50885,9.62007,10317.259786699,0
+RSPM.US,D,20120806,000000,9.68113,9.79352,9.68113,9.79352,3559.0946023909,0
+RSPM.US,D,20120807,000000,9.90247,9.90247,9.89773,9.89773,1949.272910847,0
+RSPM.US,D,20120808,000000,9.91059,9.92048,9.90247,9.90247,4068.2714313457,0
+RSPM.US,D,20120809,000000,9.97374,9.99344,9.97374,9.99344,2304.1537310277,0
+RSPM.US,D,20120810,000000,9.8929,9.94382,9.88455,9.93394,8151.972463569,0
+RSPM.US,D,20120813,000000,9.9275,9.9275,9.84661,9.85476,19153.277889167,0
+RSPM.US,D,20120814,000000,9.8759,9.88455,9.87423,9.88455,5719.2387252293,0
+RSPM.US,D,20120815,000000,9.81821,9.85181,9.81821,9.85181,3101.3497763609,0
+RSPM.US,D,20120816,000000,9.92236,10.0279,9.92236,10.0279,6202.6995527216,0
+RSPM.US,D,20120817,000000,10.0131,10.0131,10.0131,10.0131,1964.7025117245,0
+RSPM.US,D,20120820,000000,10.01,10.01,9.93076,9.93076,9201.185323233,0
+RSPM.US,D,20120821,000000,10.0574,10.0574,10.0399,10.0431,4675.1690658574,0
+RSPM.US,D,20120822,000000,9.8929,9.98996,9.8929,9.97494,3908.832222279,0
+RSPM.US,D,20120824,000000,9.79157,9.79702,9.79157,9.79702,71742.500879697,0
+RSPM.US,D,20120827,000000,9.79527,9.80868,9.79527,9.80868,2046.993716404,0
+RSPM.US,D,20120828,000000,9.73578,9.75405,9.73578,9.75405,5189.4890951049,0
+RSPM.US,D,20120829,000000,9.77484,9.78515,9.77484,9.78515,1789.8337017804,0
+RSPM.US,D,20120830,000000,9.69105,9.69105,9.65993,9.66752,3883.1162208166,0
+RSPM.US,D,20120904,000000,9.60317,9.63836,9.60317,9.63486,6336.4227603259,0
+RSPM.US,D,20120905,000000,9.65857,9.65857,9.65857,9.65857,961.77845469236,0
+RSPM.US,D,20120906,000000,9.9182,9.9182,9.91039,9.91039,2617.8889488685,0
+RSPM.US,D,20120907,000000,9.96847,10.099,9.96847,10.0963,74710.127448456,0
+RSPM.US,D,20120910,000000,10.2433,10.2433,10.2199,10.2199,5652.3771214271,0
+RSPM.US,D,20120911,000000,10.148,10.1494,10.148,10.1494,2679.6073523782,0
+RSPM.US,D,20120912,000000,10.2012,10.2083,10.2012,10.2083,2468.7361403868,0
+RSPM.US,D,20120913,000000,10.2031,10.5169,10.1954,10.4691,16735.973751705,0
+RSPM.US,D,20120914,000000,10.5257,10.6419,10.5257,10.6186,23267.838123145,0
+RSPM.US,D,20120917,000000,10.5798,10.5798,10.4512,10.4512,8460.5644811173,0
+RSPM.US,D,20120918,000000,10.3426,10.3799,10.3426,10.3799,21940.892447687,0
+RSPM.US,D,20120919,000000,10.4294,10.4393,10.4294,10.4393,4006.553027836,0
+RSPM.US,D,20120920,000000,10.3203,10.416,10.3045,10.4027,12894.003133228,0
+RSPM.US,D,20120921,000000,10.5104,10.5104,10.4115,10.4115,5143.2002924723,0
+RSPM.US,D,20120924,000000,10.3396,10.3426,10.3343,10.3343,4906.6130790187,0
+RSPM.US,D,20120925,000000,10.3325,10.3325,10.3014,10.3014,6284.9907574014,0
+RSPM.US,D,20120926,000000,10.1243,10.1517,10.0447,10.1163,5719.2387252293,0
+RSPM.US,D,20120927,000000,10.144,10.2299,10.1299,10.2236,105322.45558925,0
+RSPM.US,D,20120928,000000,10.1452,10.1808,10.1362,10.1808,3065.3473743136,0
+RSPM.US,D,20121001,000000,10.3095,10.3113,10.2456,10.2538,13130.590346683,0
+RSPM.US,D,20121002,000000,10.2405,10.2405,10.157,10.157,1512.1008859869,0
+RSPM.US,D,20121003,000000,10.1554,10.1554,10.1092,10.1092,6310.7067588634,0
+RSPM.US,D,20121004,000000,10.2372,10.2372,10.2268,10.2299,35585.802823617,0
+RSPM.US,D,20121005,000000,10.3652,10.3686,10.2908,10.2908,11592.773459232,0
+RSPM.US,D,20121008,000000,10.3045,10.3045,10.2603,10.2603,2787.61455852,0
+RSPM.US,D,20121009,000000,10.3128,10.3128,10.252,10.252,1306.372874288,0
+RSPM.US,D,20121010,000000,10.0846,10.0846,10.0846,10.0846,550.32243129456,0
+RSPM.US,D,20121011,000000,10.1554,10.1944,10.1554,10.1661,6835.3131886959,0
+RSPM.US,D,20121012,000000,10.1661,10.1661,10.1661,10.1661,1784.6905014879,0
+RSPM.US,D,20121015,000000,10.1674,10.1674,10.1674,10.1674,730.3344415311,0
+RSPM.US,D,20121016,000000,10.3203,10.4144,10.3203,10.3934,5426.0763085582,0
+RSPM.US,D,20121017,000000,10.5212,10.5212,10.5212,10.5212,2165.2873231309,0
+RSPM.US,D,20121018,000000,10.5406,10.5406,10.5406,10.5406,550.32243129456,0
+RSPM.US,D,20121019,000000,10.3268,10.3268,10.3164,10.3164,6639.8715775818,0
+RSPM.US,D,20121022,000000,10.3634,10.3634,10.3128,10.3128,2921.3377661244,0
+RSPM.US,D,20121023,000000,10.1053,10.1627,10.1053,10.1627,19297.287497357,0
+RSPM.US,D,20121024,000000,10.1723,10.181,10.1723,10.1791,3646.529007363,0
+RSPM.US,D,20121025,000000,10.1108,10.1108,10.0263,10.0915,8517.1396843342,0
+RSPM.US,D,20121026,000000,10.0365,10.0711,10.0365,10.0711,19297.287497357,0
+RSPM.US,D,20121031,000000,10.0544,10.1181,9.95176,10.0401,119743.98920934,0
+RSPM.US,D,20121101,000000,10.0263,10.2665,10.0263,10.265,5919.8235366358,0
+RSPM.US,D,20121102,000000,10.443,10.443,10.1228,10.1228,10651.56780571,0
+RSPM.US,D,20121105,000000,10.1035,10.1839,10.1035,10.1705,8558.2852866744,0
+RSPM.US,D,20121106,000000,10.3027,10.3148,10.2823,10.2823,3209.3569825027,0
+RSPM.US,D,20121107,000000,10.1243,10.1426,10.1243,10.1426,5148.3434927647,0
+RSPM.US,D,20121108,000000,10.0281,10.0281,10.0281,10.0281,5081.4818889628,0
+RSPM.US,D,20121109,000000,9.92018,10.0951,9.89851,9.97026,11572.200658063,0
+RSPM.US,D,20121112,000000,10.1396,10.1396,10.1396,10.1396,1784.6905014879,0
+RSPM.US,D,20121113,000000,10.0465,10.1743,9.9273,10.135,8944.0253086096,0
+RSPM.US,D,20121114,000000,10.035,10.0433,10.033,10.0433,3754.5362135049,0
+RSPM.US,D,20121115,000000,9.86489,9.93848,9.86489,9.89055,6063.8331448249,0
+RSPM.US,D,20121116,000000,9.85418,9.91345,9.85418,9.89733,10255.541383189,0
+RSPM.US,D,20121119,000000,10.1004,10.1826,10.1004,10.1826,11695.637465082,0
+RSPM.US,D,20121120,000000,10.181,10.181,10.1534,10.1674,2581.8865468212,0
+RSPM.US,D,20121121,000000,10.1691,10.2107,10.1691,10.2107,6542.1507720248,0
+RSPM.US,D,20121123,000000,10.2681,10.2681,10.2584,10.2584,5307.7827018315,0
+RSPM.US,D,20121126,000000,10.2751,10.2751,10.2751,10.2751,560.60883187951,0
+RSPM.US,D,20121127,000000,10.2892,10.2892,10.2732,10.2892,3415.0849942017,0
+RSPM.US,D,20121128,000000,10.214,10.2768,10.214,10.2768,11572.200658063,0
+RSPM.US,D,20121129,000000,10.3959,10.3959,10.2695,10.3959,2417.3041374621,0
+RSPM.US,D,20121203,000000,10.4711,10.4711,10.225,10.2268,24193.614175791,0
+RSPM.US,D,20121204,000000,10.2841,10.2841,10.2441,10.2566,10224.682181435,0
+RSPM.US,D,20121205,000000,10.2123,10.2299,10.1896,10.225,10739.002210683,0
+RSPM.US,D,20121206,000000,10.2286,10.2551,10.217,10.2551,8157.1156638614,0
+RSPM.US,D,20121207,000000,10.2751,10.3027,10.2695,10.3014,6778.7379854785,0
+RSPM.US,D,20121210,000000,10.286,10.3945,10.286,10.3813,9221.758124403,0
+RSPM.US,D,20121211,000000,10.3618,10.4878,10.3618,10.4558,4546.5890585456,0
+RSPM.US,D,20121212,000000,10.4693,10.4844,10.4693,10.4844,4690.5986667348,0
+RSPM.US,D,20121213,000000,10.4807,10.4807,10.377,10.377,39618.071852915,0
+RSPM.US,D,20121214,000000,10.4878,10.5123,10.4878,10.5055,13686.055978268,0
+RSPM.US,D,20121217,000000,10.5239,10.5324,10.5157,10.5324,2983.0561696341,0
+RSPM.US,D,20121218,000000,10.7066,10.7066,10.6731,10.6731,9072.6053159215,0
+RSPM.US,D,20121219,000000,10.708,10.734,10.6749,10.734,6501.0051696851,0
+RSPM.US,D,20121220,000000,10.7643,10.7717,10.7643,10.7717,2767.0417573502,0
+RSPM.US,D,20121221,000000,10.4807,10.7046,10.4807,10.6665,47240.29468636,0
+RSPM.US,D,20121224,000000,10.6848,10.7064,10.6681,10.7064,4176.2786374876,0
+RSPM.US,D,20121226,000000,10.7112,10.8403,10.7112,10.8099,40842.153522524,0
+RSPM.US,D,20121227,000000,10.6494,10.6598,10.6359,10.6598,6429.0003655906,0
+RSPM.US,D,20121228,000000,10.6548,10.6548,10.6178,10.6178,13115.160745805,0
+RSPM.US,D,20121231,000000,10.611,10.8353,10.611,10.8166,23622.718943326,0
+RSPM.US,D,20130102,000000,11.1371,11.1623,11.0752,11.1015,56616.348819536,0
+RSPM.US,D,20130103,000000,11.1707,11.1707,11.087,11.095,4988.9042836982,0
+RSPM.US,D,20130107,000000,11.1571,11.1839,11.1571,11.1839,5246.0642983218,0
+RSPM.US,D,20130108,000000,11.179,11.179,11.1141,11.1141,1218.938469316,0
+RSPM.US,D,20130109,000000,11.2324,11.242,11.2017,11.2176,43861.212094204,0
+RSPM.US,D,20130110,000000,11.2871,11.3191,11.1821,11.2501,15923.348105495,0
+RSPM.US,D,20130111,000000,11.1656,11.2159,11.1656,11.2159,16283.372125968,0
+RSPM.US,D,20130114,000000,11.2053,11.2053,11.2053,11.2053,812.62564621065,0
+RSPM.US,D,20130115,000000,11.1707,11.242,11.164,11.2371,13326.031957796,0
+RSPM.US,D,20130116,000000,11.1448,11.179,11.1448,11.179,15018.144854019,0
+RSPM.US,D,20130117,000000,11.2355,11.2625,11.2275,11.2625,8707.4380951559,0
+RSPM.US,D,20130118,000000,11.2889,11.3696,11.2607,11.3474,17198.861778028,0
+RSPM.US,D,20130122,000000,11.3923,11.4496,11.3356,11.4272,126244.99437903,0
+RSPM.US,D,20130123,000000,11.4445,11.4445,11.3575,11.3908,187659.94907144,0
+RSPM.US,D,20130124,000000,11.1399,11.4563,11.1399,11.3807,51185.129310686,0
+RSPM.US,D,20130125,000000,11.4114,11.4114,11.3356,11.396,10620.708603955,0
+RSPM.US,D,20130128,000000,11.3923,11.3923,11.269,11.3072,23334.699726948,0
+RSPM.US,D,20130129,000000,11.3525,11.3793,11.3507,11.3757,10481.842196059,0
+RSPM.US,D,20130130,000000,11.3822,11.4254,11.298,11.298,9370.9109328846,0
+RSPM.US,D,20130131,000000,11.2621,11.3356,11.2517,11.2885,163816.07251554,0
+RSPM.US,D,20130201,000000,11.3421,11.441,11.2907,11.4238,16324.517728308,0
+RSPM.US,D,20130204,000000,11.3874,11.4289,11.2942,11.2942,39175.756627762,0
+RSPM.US,D,20130205,000000,11.4045,11.4203,11.3727,11.4203,19173.850690337,0
+RSPM.US,D,20130206,000000,11.364,11.4095,11.364,11.3923,11304.754242854,0
+RSPM.US,D,20130207,000000,11.4045,11.4045,11.3139,11.3421,13104.874345219,0
+RSPM.US,D,20130208,000000,11.3923,11.4254,11.3874,11.4254,6593.5827749498,0
+RSPM.US,D,20130211,000000,11.461,11.461,11.394,11.4155,103224.02986992,0
+RSPM.US,D,20130212,000000,11.3807,11.4172,11.3807,11.4155,44411.534525499,0
+RSPM.US,D,20130213,000000,11.3559,11.4079,11.3559,11.3838,27814.427181691,0
+RSPM.US,D,20130214,000000,11.3822,11.4143,11.3421,11.3696,16247.369723921,0
+RSPM.US,D,20130215,000000,11.4341,11.4496,11.364,11.364,18582.382656703,0
+RSPM.US,D,20130219,000000,11.4341,11.4837,11.4341,11.471,26996.658335189,0
+RSPM.US,D,20130220,000000,11.394,11.394,11.0785,11.0785,26235.464691902,0
+RSPM.US,D,20130221,000000,11.0709,11.0709,10.9148,10.9756,22100.331656755,0
+RSPM.US,D,20130222,000000,11.0689,11.0689,11.0689,11.0689,2983.0561696341,0
+RSPM.US,D,20130225,000000,11.109,11.109,11.0202,11.0335,4412.8658509414,0
+RSPM.US,D,20130226,000000,10.853,10.9741,10.8301,10.9741,24893.089415567,0
+RSPM.US,D,20130227,000000,11.0202,11.1913,11.0103,11.1692,16375.949731233,0
+RSPM.US,D,20130228,000000,11.1613,11.1734,11.1597,11.1613,61450.95709446,0
+RSPM.US,D,20130301,000000,11.1135,11.1135,11.0363,11.0829,1800.1201023654,0
+RSPM.US,D,20130304,000000,11.129,11.1483,11.0621,11.1383,30684.332944891,0
+RSPM.US,D,20130305,000000,11.2236,11.2572,11.1833,11.2139,8702.2948948635,0
+RSPM.US,D,20130306,000000,11.2885,11.3304,11.2885,11.3304,58272.459313711,0
+RSPM.US,D,20130307,000000,11.3659,11.3874,11.3523,11.3857,5847.8187325412,0
+RSPM.US,D,20130308,000000,11.424,11.4858,11.424,11.4858,2731.0393553028,0
+RSPM.US,D,20130311,000000,11.5329,11.5329,11.4662,11.5329,10867.582217994,0
+RSPM.US,D,20130312,000000,11.5028,11.5133,11.5028,11.5133,5667.8067223048,0
+RSPM.US,D,20130313,000000,11.4778,11.5214,11.4778,11.5214,2401.8745365846,0
+RSPM.US,D,20130314,000000,11.6603,11.6603,11.5399,11.5685,5364.3579050489,0
+RSPM.US,D,20130315,000000,11.6302,11.6302,11.5685,11.5685,11402.475048411,0
+RSPM.US,D,20130318,000000,11.5736,11.5736,11.4768,11.4768,2905.9081652469,0
+RSPM.US,D,20130319,000000,11.5113,11.5185,11.3491,11.3923,8527.4260849195,0
+RSPM.US,D,20130320,000000,11.4664,11.5427,11.4664,11.5214,5724.3819255217,0
+RSPM.US,D,20130321,000000,11.4612,11.4612,11.3659,11.3659,5693.5227237668,0
+RSPM.US,D,20130322,000000,11.3523,11.3523,11.2958,11.3204,9787.5101565752,0
+RSPM.US,D,20130325,000000,11.3523,11.3523,11.2741,11.2905,2623.032149161,0
+RSPM.US,D,20130326,000000,11.3624,11.3624,11.2667,11.3304,15193.013663964,0
+RSPM.US,D,20130327,000000,11.1548,11.3086,11.1548,11.3086,3142.4953787007,0
+RSPM.US,D,20130328,000000,11.3068,11.3304,11.2976,11.3304,14416.390419801,0
+RSPM.US,D,20130401,000000,11.2572,11.3474,11.1752,11.1752,32160.43142883,0
+RSPM.US,D,20130402,000000,11.2334,11.2369,11.0715,11.0795,31826.12340982,0
+RSPM.US,D,20130403,000000,10.9483,10.992,10.9431,10.992,7894.8124489452,0
+RSPM.US,D,20130404,000000,11.0223,11.031,10.9743,11.0091,5883.8211345885,0
+RSPM.US,D,20130405,000000,10.9306,10.9535,10.8934,10.9535,6763.3083846014,0
+RSPM.US,D,20130408,000000,10.9135,11.0206,10.9135,11.0206,2797.900959105,0
+RSPM.US,D,20130409,000000,11.1911,11.1964,11.1866,11.1964,6871.3155907432,0
+RSPM.US,D,20130410,000000,11.2202,11.2652,11.1442,11.2652,44365.245722867,0
+RSPM.US,D,20130411,000000,11.3022,11.3204,11.2464,11.2464,5693.5227237668,0
+RSPM.US,D,20130412,000000,11.2334,11.2334,11.0484,11.094,17106.284172764,0
+RSPM.US,D,20130415,000000,10.9135,10.9306,10.701,10.701,27006.944735773,0
+RSPM.US,D,20130416,000000,10.7662,10.8889,10.7662,10.8368,6804.453986941,0
+RSPM.US,D,20130417,000000,10.7795,10.7795,10.6709,10.6776,38748.871003487,0
+RSPM.US,D,20130418,000000,10.7108,10.7598,10.649,10.6675,18829.256270741,0
+RSPM.US,D,20130419,000000,10.654,10.7752,10.654,10.7662,24209.043776667,0
+RSPM.US,D,20130422,000000,10.758,10.9256,10.7392,10.9256,110403.93747822,0
+RSPM.US,D,20130423,000000,10.9358,10.9805,10.8301,10.934,186785.60502173,0
+RSPM.US,D,20130424,000000,11.1061,11.1061,11.0958,11.0976,1954.4161111395,0
+RSPM.US,D,20130425,000000,11.1615,11.3004,11.1615,11.3004,4803.7490731693,0
+RSPM.US,D,20130426,000000,11.1565,11.2154,11.0379,11.0699,14668.407234131,0
+RSPM.US,D,20130429,000000,11.0976,11.2216,11.0976,11.2027,12189.38469316,0
+RSPM.US,D,20130430,000000,11.1404,11.1911,11.0754,11.1851,8954.3117091944,0
+RSPM.US,D,20130502,000000,11.0628,11.1334,11.0628,11.1245,172729.23862239,0
+RSPM.US,D,20130503,000000,11.2369,11.3714,11.2369,11.3356,105605.33160534,0
+RSPM.US,D,20130506,000000,11.3173,11.3696,11.3173,11.3541,12055.661485555,0
+RSPM.US,D,20130507,000000,11.4376,11.4795,11.4009,11.4795,10024.097370029,0
+RSPM.US,D,20130508,000000,11.6104,11.6104,11.5948,11.5948,4129.9898348554,0
+RSPM.US,D,20130509,000000,11.6982,11.6982,11.5921,11.6336,114539.07051336,0
+RSPM.US,D,20130510,000000,11.5551,11.6139,11.5133,11.6139,14704.409636179,0
+RSPM.US,D,20130513,000000,11.6699,11.6699,11.5028,11.5045,10430.410193134,0
+RSPM.US,D,20130514,000000,11.5282,11.6603,11.5282,11.6603,99196.904040913,0
+RSPM.US,D,20130515,000000,11.6633,11.6772,11.5921,11.6735,22419.210074887,0
+RSPM.US,D,20130516,000000,11.7359,11.7359,11.7055,11.7055,3091.0633757759,0
+RSPM.US,D,20130517,000000,11.8331,11.8331,11.6855,11.7495,51488.578127941,0
+RSPM.US,D,20130520,000000,11.7642,11.8617,11.7379,11.7993,21539.722824874,0
+RSPM.US,D,20130521,000000,11.7977,11.8718,11.7794,11.8062,40312.403892399,0
+RSPM.US,D,20130522,000000,11.8062,11.8863,11.7977,11.7977,4212.2810395349,0
+RSPM.US,D,20130523,000000,11.5551,11.6962,11.3714,11.6633,22856.382099748,0
+RSPM.US,D,20130524,000000,11.5152,11.6139,11.5152,11.5833,11885.935875904,0
+RSPM.US,D,20130528,000000,11.6962,11.7526,11.6668,11.6982,18844.685871619,0
+RSPM.US,D,20130529,000000,11.6219,11.6292,11.5667,11.6072,23221.549320513,0
+RSPM.US,D,20130530,000000,11.6649,11.7011,11.6479,11.7011,6387.8547632509,0
+RSPM.US,D,20130531,000000,11.6355,11.6375,11.5211,11.5211,13140.876747267,0
+RSPM.US,D,20130603,000000,11.5317,11.5384,11.4081,11.4081,7658.2252354914,0
+RSPM.US,D,20130604,000000,11.5736,11.5736,11.5026,11.5026,12436.258307199,0
+RSPM.US,D,20130605,000000,11.3865,11.4019,11.3042,11.3042,12641.986318897,0
+RSPM.US,D,20130606,000000,11.3042,11.3649,11.2202,11.3649,9561.2093437062,0
+RSPM.US,D,20130607,000000,11.3767,11.4478,11.2725,11.4167,8547.9988860891,0
+RSPM.US,D,20130610,000000,11.424,11.4911,11.424,11.4516,11505.33905426,0
+RSPM.US,D,20130611,000000,11.2202,11.3447,11.2202,11.3197,12415.685506029,0
+RSPM.US,D,20130612,000000,11.3606,11.3606,11.2302,11.2369,10168.106978218,0
+RSPM.US,D,20130613,000000,11.1316,11.3807,11.1316,11.3807,13115.160745805,0
+RSPM.US,D,20130617,000000,11.4712,11.4895,11.4291,11.4597,5837.5323319564,0
+RSPM.US,D,20130618,000000,11.5551,11.5833,11.466,11.5538,17600.031400841,0
+RSPM.US,D,20130619,000000,11.5467,11.5467,11.4837,11.5364,20037.908339473,0
+RSPM.US,D,20130620,000000,11.2776,11.2776,11.0902,11.1769,176406.62683151,0
+RSPM.US,D,20130621,000000,11.3686,11.3686,11.0402,11.1561,34387.43715547,0
+RSPM.US,D,20130624,000000,11.0691,11.0691,10.7641,10.9453,14174.660006055,0
+RSPM.US,D,20130625,000000,10.9713,10.9764,10.9212,10.9558,31394.094585252,0
+RSPM.US,D,20130626,000000,11.0402,11.0571,10.9278,11.0333,20408.218760531,0
+RSPM.US,D,20130627,000000,11.1057,11.1261,11.0691,11.1261,9566.3525439986,0
+RSPM.US,D,20130628,000000,11.0725,11.0856,11.0249,11.0249,25181.108631945,0
+RSPM.US,D,20130701,000000,11.1893,11.2401,11.1129,11.1129,30689.476145183,0
+RSPM.US,D,20130702,000000,11.1876,11.1876,10.9964,11.0532,17147.429775103,0
+RSPM.US,D,20130703,000000,11.0585,11.0856,11.0585,11.0856,2669.3209517933,0
+RSPM.US,D,20130705,000000,11.1377,11.1389,11.0603,11.0603,10775.00461273,0
+RSPM.US,D,20130708,000000,11.3465,11.5427,11.1876,11.1876,5451.7923100207,0
+RSPM.US,D,20130709,000000,11.301,11.3531,11.2859,11.3211,8933.7389080248,0
+RSPM.US,D,20130710,000000,11.3092,11.3243,11.2574,11.3243,6233.5587544765,0
+RSPM.US,D,20130711,000000,11.6292,11.6292,11.5043,11.5883,32664.465057493,0
+RSPM.US,D,20130712,000000,11.5349,11.5427,11.4837,11.4837,16118.789716609,0
+RSPM.US,D,20130715,000000,11.5316,11.5618,11.5282,11.5487,6722.1627822617,0
+RSPM.US,D,20130716,000000,11.5197,11.5197,11.4423,11.451,3579.6674035608,0
+RSPM.US,D,20130717,000000,11.5249,11.5397,11.4693,11.5183,7483.3564255474,0
+RSPM.US,D,20130719,000000,11.5736,11.5736,11.5264,11.5703,2556.1705453587,0
+RSPM.US,D,20130722,000000,11.6412,11.6412,11.6412,11.6412,540.03603070962,0
+RSPM.US,D,20130723,000000,11.7788,11.7788,11.6593,11.7212,11762.499068885,0
+RSPM.US,D,20130724,000000,11.6723,11.6723,11.5667,11.5667,5498.0811126532,0
+RSPM.US,D,20130725,000000,11.6108,11.6794,11.6108,11.6794,6346.7091609112,0
+RSPM.US,D,20130726,000000,11.7019,11.7019,11.5833,11.6609,12107.09348848,0
+RSPM.US,D,20130729,000000,11.6514,11.7566,11.6275,11.7389,32448.450645208,0
+RSPM.US,D,20130731,000000,11.6933,11.765,11.683,11.7371,8547.9988860891,0
+RSPM.US,D,20130801,000000,11.7759,11.8478,11.7759,11.7806,55572.279160165,0
+RSPM.US,D,20130802,000000,11.8327,11.8327,11.8327,11.8327,540.03603070962,0
+RSPM.US,D,20130805,000000,11.9223,11.9223,11.8798,11.8798,4222.5674401199,0
+RSPM.US,D,20130806,000000,11.8647,12.0466,11.6951,11.6951,6578.1531740721,0
+RSPM.US,D,20130807,000000,11.6609,11.7125,11.6609,11.7125,11027.021427061,0
+RSPM.US,D,20130808,000000,11.8373,11.9253,11.8373,11.9253,15373.025674201,0
+RSPM.US,D,20130809,000000,12.0198,12.0597,12.0198,12.033,9612.6413466312,0
+RSPM.US,D,20130812,000000,12.0752,12.0752,11.9989,11.9989,11700.780665375,0
+RSPM.US,D,20130813,000000,12.0198,12.0198,12.0149,12.0149,5760.384327569,0
+RSPM.US,D,20130814,000000,12.0512,12.0527,12.0094,12.0094,29203.091260658,0
+RSPM.US,D,20130815,000000,11.6498,11.9018,11.6498,11.8527,46345.377835468,0
+RSPM.US,D,20130816,000000,11.8879,11.8879,11.7935,11.802,13387.750361305,0
+RSPM.US,D,20130819,000000,11.9303,11.9303,11.6672,11.6672,20104.769943275,0
+RSPM.US,D,20130820,000000,11.6108,11.7806,11.6108,11.7723,19034.98428244,0
+RSPM.US,D,20130821,000000,11.7085,11.7085,11.7085,11.7085,2530.4545438964,0
+RSPM.US,D,20130822,000000,11.8224,11.8224,11.7971,11.8038,3579.6674035608,0
+RSPM.US,D,20130823,000000,11.8599,11.9084,11.7954,11.9018,24008.458965261,0
+RSPM.US,D,20130826,000000,11.9336,11.942,11.9018,11.942,2463.5929400943,0
+RSPM.US,D,20130827,000000,11.7823,11.7823,11.6514,11.6514,36377.855668657,0
+RSPM.US,D,20130828,000000,11.6108,11.6705,11.6108,11.6428,13912.356791138,0
+RSPM.US,D,20130829,000000,11.6219,11.7065,11.4423,11.6778,14544.970427112,0
+RSPM.US,D,20130903,000000,11.7554,11.7893,11.6502,11.6955,473411.01412092,0
+RSPM.US,D,20130904,000000,11.729,11.8014,11.6691,11.7925,56024.880785903,0
+RSPM.US,D,20130905,000000,11.8537,11.8537,11.8414,11.8414,1208.6520687311,0
+RSPM.US,D,20130906,000000,11.8537,11.8976,11.7893,11.8589,38105.970966928,0
+RSPM.US,D,20130909,000000,11.9553,12.0632,11.9519,12.0577,35086.912395247,0
+RSPM.US,D,20130910,000000,12.1435,12.1648,12.0939,12.1648,11957.940679998,0
+RSPM.US,D,20130911,000000,12.2215,12.2215,12.1084,12.2215,7437.0676229153,0
+RSPM.US,D,20130912,000000,12.3273,12.3273,12.0356,12.07,17625.747402302,0
+RSPM.US,D,20130913,000000,12.0736,12.1122,12.07,12.1047,53468.710240547,0
+RSPM.US,D,20130916,000000,12.2309,12.3243,12.2309,12.2728,26132.600686052,0
+RSPM.US,D,20130917,000000,12.2686,12.306,12.2051,12.2157,12533.979112755,0
+RSPM.US,D,20130918,000000,12.1878,12.4767,12.1878,12.4767,7833.0940454354,0
+RSPM.US,D,20130919,000000,12.543,12.5512,12.1064,12.4297,17178.288976858,0
+RSPM.US,D,20130920,000000,12.4778,12.4778,12.2809,12.3249,6516.4347705628,0
+RSPM.US,D,20130924,000000,12.3688,12.3688,12.2051,12.2332,20300.211554389,0
+RSPM.US,D,20130925,000000,12.2217,12.3266,12.2068,12.2068,5935.253137513,0
+RSPM.US,D,20130926,000000,12.2636,12.2636,12.2263,12.2263,60818.343458485,0
+RSPM.US,D,20130927,000000,12.1292,12.1292,12.1047,12.1047,12215.100694622,0
+RSPM.US,D,20131001,000000,12.1522,12.2217,12.1224,12.1945,252191.68314109,0
+RSPM.US,D,20131002,000000,12.1224,12.2033,12.072,12.184,66578.727786055,0
+RSPM.US,D,20131003,000000,12.156,12.156,12.063,12.0905,48546.667560647,0
+RSPM.US,D,20131004,000000,12.1648,12.2051,12.1648,12.2051,1753.8312997331,0
+RSPM.US,D,20131007,000000,12.1327,12.1327,12.1224,12.1224,6943.3203948377,0
+RSPM.US,D,20131008,000000,11.9633,11.9633,11.9414,11.9414,6727.3059825541,0
+RSPM.US,D,20131009,000000,11.9131,11.9685,11.845,11.9685,18736.678665477,0
+RSPM.US,D,20131010,000000,12.1502,12.1765,12.1484,12.1667,12744.850324746,0
+RSPM.US,D,20131011,000000,12.1781,12.2119,12.1781,12.2119,2371.0153348298,0
+RSPM.US,D,20131014,000000,12.2492,12.2492,12.2492,12.2492,2062.4233172814,0
+RSPM.US,D,20131015,000000,12.2636,12.2943,12.2404,12.2404,8167.4020644462,0
+RSPM.US,D,20131016,000000,12.2754,12.3467,12.2595,12.2881,11124.742232618,0
+RSPM.US,D,20131017,000000,12.4767,12.4973,12.4767,12.4922,7570.7908305197,0
+RSPM.US,D,20131018,000000,12.5305,12.5929,12.5305,12.5528,75358.170685307,0
+RSPM.US,D,20131021,000000,12.6122,12.6122,12.5175,12.5562,24270.762180177,0
+RSPM.US,D,20131022,000000,12.6842,12.8049,12.6726,12.8049,2947.0537675867,0
+RSPM.US,D,20131023,000000,12.7184,12.7184,12.6626,12.676,4901.4698787262,0
+RSPM.US,D,20131024,000000,12.7624,12.7624,12.7624,12.7624,540.03603070962,0
+RSPM.US,D,20131025,000000,12.9548,12.9548,12.7154,12.8162,7226.1964109236,0
+RSPM.US,D,20131028,000000,12.7838,12.9353,12.7428,12.7872,32206.720231462,0
+RSPM.US,D,20131029,000000,12.9474,12.9474,12.708,12.819,25289.115838087,0
+RSPM.US,D,20131030,000000,12.8587,12.8587,12.7381,12.7381,5503.2243129456,0
+RSPM.US,D,20131031,000000,12.7904,12.8416,12.7461,12.8416,9288.6197282052,0
+RSPM.US,D,20131101,000000,12.819,12.87,12.7042,12.8011,20536.798767842,0
+RSPM.US,D,20131104,000000,12.918,12.9491,12.9036,12.9491,16314.231327723,0
+RSPM.US,D,20131105,000000,12.865,12.8883,12.865,12.8853,8640.5764913537,0
+RSPM.US,D,20131106,000000,12.918,12.9474,12.8788,12.916,18407.513846759,0
+RSPM.US,D,20131107,000000,13.0673,13.0673,12.7319,12.7442,31964.989817717,0
+RSPM.US,D,20131108,000000,12.6829,12.9457,12.6829,12.9393,18726.392264891,0
+RSPM.US,D,20131111,000000,12.9457,12.9663,12.9229,12.9663,2880.1921637846,0
+RSPM.US,D,20131112,000000,13.044,13.044,12.8481,12.8481,4942.6154810661,0
+RSPM.US,D,20131113,000000,12.8871,12.9393,12.8871,12.9393,13146.019947559,0
+RSPM.US,D,20131114,000000,13.046,13.0494,13.0154,13.039,413847.61153379,0
+RSPM.US,D,20131115,000000,13.0545,13.1589,13.0545,13.1589,58884.500148515,0
+RSPM.US,D,20131118,000000,13.1876,13.1913,13.0154,13.0154,28668.198430241,0
+RSPM.US,D,20131119,000000,12.7886,13.0753,12.7886,13.017,189758.37479077,0
+RSPM.US,D,20131120,000000,13.0645,13.0645,13.0034,13.0034,3188.7841813328,0
+RSPM.US,D,20131121,000000,13.2194,13.2194,12.9353,13.0071,3636.2426067781,0
+RSPM.US,D,20131122,000000,13.2099,13.2099,12.9474,13.0494,23128.971715249,0
+RSPM.US,D,20131125,000000,13.053,13.2958,12.932,12.9616,45321.880977267,0
+RSPM.US,D,20131126,000000,13.051,13.051,12.9212,12.9528,33322.794694929,0
+RSPM.US,D,20131127,000000,12.9528,12.9949,12.9528,12.9949,4757.460270537,0
+RSPM.US,D,20131129,000000,12.9429,12.9429,12.9429,12.9429,1203.5088684386,0
+RSPM.US,D,20131202,000000,13.0333,13.0333,12.8805,12.8902,409707.33529835,0
+RSPM.US,D,20131203,000000,12.8902,12.8902,12.7253,12.7642,28395.60881474,0
+RSPM.US,D,20131204,000000,12.7766,12.8463,12.7766,12.843,42333.68160734,0
+RSPM.US,D,20131205,000000,12.8175,12.8278,12.7709,12.7709,10636.138204834,0
+RSPM.US,D,20131206,000000,12.8918,12.9528,12.8918,12.9292,28915.07204428,0
+RSPM.US,D,20131209,000000,12.8681,13.0051,12.8681,12.9778,33250.789890834,0
+RSPM.US,D,20131210,000000,13.0253,13.053,12.9896,12.9933,330059.73556913,0
+RSPM.US,D,20131211,000000,13.0202,13.0202,12.7461,12.7461,14838.132843782,0
+RSPM.US,D,20131212,000000,12.7461,12.7461,12.7381,12.7397,6686.1603802144,0
+RSPM.US,D,20131213,000000,12.7886,12.8311,12.7886,12.8311,3651.6722076554,0
+RSPM.US,D,20131216,000000,12.8823,12.8871,12.85,12.8823,21802.026039791,0
+RSPM.US,D,20131217,000000,12.826,12.9212,12.826,12.9212,19163.564289752,0
+RSPM.US,D,20131218,000000,13.017,13.017,13.0023,13.0023,7740.5164401713,0
+RSPM.US,D,20131219,000000,13.0121,13.1163,13.0121,13.1081,29665.979286981,0
+RSPM.US,D,20131220,000000,13.1539,13.1585,13.1221,13.1439,47811.189918823,0
+RSPM.US,D,20131223,000000,13.1553,13.2127,13.1553,13.2127,8640.5764913537,0
+RSPM.US,D,20131224,000000,13.2433,13.3571,13.2433,13.3571,49575.307619142,0
+RSPM.US,D,20131226,000000,13.4174,13.4174,13.4174,13.4174,5060.9090877929,0
+RSPM.US,D,20131227,000000,13.4616,13.5141,13.4616,13.4978,18680.103462259,0
+RSPM.US,D,20131230,000000,13.5159,13.5367,13.4841,13.5043,53221.836626505,0
+RSPM.US,D,20131231,000000,13.5226,13.5226,13.4753,13.5159,39947.236671634,0
+RSPM.US,D,20140102,000000,13.4908,13.5266,13.4401,13.4634,367934.26252289,0
+RSPM.US,D,20140103,000000,13.4504,13.47,13.4011,13.408,515436.10371075,0
+RSPM.US,D,20140106,000000,13.5399,13.5399,13.3365,13.3732,60520.037841524,0
+RSPM.US,D,20140107,000000,13.6498,13.6498,13.3435,13.3719,83098.687125476,0
+RSPM.US,D,20140108,000000,13.4174,13.4435,13.4045,13.4298,204565.6484328,0
+RSPM.US,D,20140109,000000,13.5298,13.5298,13.3417,13.3586,16828.55135697,0
+RSPM.US,D,20140110,000000,13.4717,13.4717,13.3329,13.3787,40008.955075143,0
+RSPM.US,D,20140113,000000,13.267,13.3719,13.184,13.184,73516.904980596,0
+RSPM.US,D,20140114,000000,13.3198,13.3553,13.3198,13.3553,11597.916659525,0
+RSPM.US,D,20140115,000000,13.4298,13.4803,13.4298,13.4735,22105.474857047,0
+RSPM.US,D,20140116,000000,13.435,13.4978,13.435,13.4874,27834.999982861,0
+RSPM.US,D,20140117,000000,13.4717,13.5141,13.4381,13.4381,24178.184574913,0
+RSPM.US,D,20140121,000000,13.5598,13.5598,13.4298,13.4523,33225.073889372,0
+RSPM.US,D,20140122,000000,13.3907,13.3907,13.3401,13.35,14745.555238518,0
+RSPM.US,D,20140123,000000,13.2502,13.2502,13.1618,13.1993,12621.413517727,0
+RSPM.US,D,20140124,000000,13.052,13.0803,12.8538,12.8538,69242.905537558,0
+RSPM.US,D,20140127,000000,12.8067,12.862,12.6606,12.7638,215129.78183354,0
+RSPM.US,D,20140128,000000,12.7904,12.904,12.7904,12.8605,29053.938452177,0
+RSPM.US,D,20140129,000000,12.8569,12.9995,12.8569,12.8955,36146.411655496,0
+RSPM.US,D,20140130,000000,12.8825,12.9751,12.8825,12.9449,24090.750169941,0
+RSPM.US,D,20140131,000000,12.7231,12.9025,12.7231,12.9025,43393.180867591,0
+RSPM.US,D,20140203,000000,12.8029,12.8345,12.4996,12.5092,524873.87624737,0
+RSPM.US,D,20140204,000000,12.48,12.6237,12.48,12.5832,189964.10280248,0
+RSPM.US,D,20140205,000000,12.4011,12.6114,12.4011,12.5888,22007.75405149,0
+RSPM.US,D,20140206,000000,12.5832,12.8011,12.5709,12.794,91142.652382906,0
+RSPM.US,D,20140207,000000,12.8906,12.9339,12.8792,12.9146,22146.620459386,0
+RSPM.US,D,20140210,000000,12.8873,13.0415,12.8873,13.0415,19960.760335086,0
+RSPM.US,D,20140211,000000,13.1366,13.229,13.1048,13.229,13068.871943172,0
+RSPM.US,D,20140212,000000,13.2857,13.296,13.229,13.2622,24759.366207962,0
+RSPM.US,D,20140213,000000,13.2923,13.3518,13.2923,13.3518,5477.5083114831,0
+RSPM.US,D,20140214,000000,13.3995,13.4772,13.3995,13.4772,10862.439017701,0
+RSPM.US,D,20140218,000000,13.4753,13.4753,13.4581,13.467,14303.240013365,0
+RSPM.US,D,20140219,000000,13.4418,13.4803,13.435,13.435,78058.350838852,0
+RSPM.US,D,20140220,000000,13.4138,13.4401,13.3907,13.4401,9715.5053524806,0
+RSPM.US,D,20140221,000000,13.4401,13.4566,13.4401,13.4504,27845.286383446,0
+RSPM.US,D,20140224,000000,13.408,13.4735,13.4027,13.4027,22820.3796977,0
+RSPM.US,D,20140225,000000,13.4158,13.4158,13.3927,13.3927,6639.8715775818,0
+RSPM.US,D,20140226,000000,13.5226,13.5226,13.467,13.467,7869.0964474827,0
+RSPM.US,D,20140227,000000,13.4924,13.5859,13.4924,13.5859,15151.868061623,0
+RSPM.US,D,20140228,000000,13.6009,13.7109,13.5859,13.6771,1056603.6384847,0
+RSPM.US,D,20140303,000000,13.638,13.638,13.5399,13.6091,1130773.7299024,0
+RSPM.US,D,20140304,000000,13.7601,13.816,13.7266,13.8009,61229.799481882,0
+RSPM.US,D,20140305,000000,13.7891,13.8499,13.786,13.8499,18628.671459335,0
+RSPM.US,D,20140306,000000,13.9226,13.9687,13.8942,13.8942,72138.527302222,0
+RSPM.US,D,20140307,000000,13.8669,13.8771,13.7959,13.8367,70662.428818279,0
+RSPM.US,D,20140310,000000,13.694,13.7771,13.694,13.7771,44648.121738954,0
+RSPM.US,D,20140311,000000,13.8044,13.8282,13.7064,13.7064,18145.210631843,0
+RSPM.US,D,20140312,000000,13.6904,13.718,13.6281,13.6887,12940.29193586,0
+RSPM.US,D,20140313,000000,13.7282,13.7282,13.5618,13.5618,9880.0877618393,0
+RSPM.US,D,20140314,000000,13.604,13.6298,13.5653,13.6126,55309.975945247,0
+RSPM.US,D,20140317,000000,13.6551,13.6853,13.6551,13.6803,29372.81687031,0
+RSPM.US,D,20140318,000000,13.786,13.786,13.6833,13.7653,75291.309081501,0
+RSPM.US,D,20140319,000000,13.7585,13.7943,13.7147,13.7147,16267.94252509,0
+RSPM.US,D,20140320,000000,13.6182,13.7029,13.6146,13.6789,136757.69577684,0
+RSPM.US,D,20140321,000000,13.8425,13.8425,13.7661,13.7728,12544.26551334,0
+RSPM.US,D,20140324,000000,13.7608,13.8425,13.6319,13.6646,47343.158692208,0
+RSPM.US,D,20140325,000000,13.7628,13.7628,13.717,13.7439,13860.924788213,0
+RSPM.US,D,20140326,000000,13.771,13.771,13.56,13.56,39391.771040047,0
+RSPM.US,D,20140327,000000,13.5027,13.5399,13.4906,13.5399,4623.7370629328,0
+RSPM.US,D,20140328,000000,13.6402,13.7608,13.6402,13.6944,382494.66255088,0
+RSPM.US,D,20140331,000000,13.7795,13.8667,13.7577,13.8667,13835.208786751,0
+RSPM.US,D,20140401,000000,13.9089,13.9996,13.829,13.9258,192047.09892093,0
+RSPM.US,D,20140402,000000,13.9171,14.0032,13.9171,14.0032,14231.235209271,0
+RSPM.US,D,20140403,000000,14.1063,14.1063,13.9789,14.0161,23175.26051788,0
+RSPM.US,D,20140404,000000,14.1063,14.1473,13.8036,13.8698,283776.07613716,0
+RSPM.US,D,20140407,000000,13.8227,13.8227,13.6402,13.6555,15388.455275077,0
+RSPM.US,D,20140408,000000,13.6727,13.7591,13.6727,13.739,34768.033977114,0
+RSPM.US,D,20140409,000000,13.7965,13.9205,13.7628,13.9157,21899.746845348,0
+RSPM.US,D,20140410,000000,13.9123,13.9123,13.7937,13.7937,11685.351064497,0
+RSPM.US,D,20140411,000000,13.5812,13.5828,13.4821,13.4821,41238.179945044,0
+RSPM.US,D,20140414,000000,13.5552,13.6711,13.5552,13.6711,172718.95222181,0
+RSPM.US,D,20140415,000000,13.5399,13.6518,13.4821,13.6518,22527.217281029,0
+RSPM.US,D,20140416,000000,13.7883,13.8819,13.7814,13.8819,14796.987241443,0
+RSPM.US,D,20140417,000000,13.8873,13.9312,13.8854,13.9205,4181.4218377801,0
+RSPM.US,D,20140421,000000,13.9384,13.9384,13.9061,13.9061,8295.9820717581,0
+RSPM.US,D,20140422,000000,13.9584,14.0098,13.9584,13.9891,14328.956014829,0
+RSPM.US,D,20140423,000000,13.9312,14.0064,13.9312,13.9839,17378.873788264,0
+RSPM.US,D,20140424,000000,13.9238,13.9258,13.9186,13.9258,10507.558197521,0
+RSPM.US,D,20140425,000000,13.9805,13.9805,13.7965,13.7965,40399.838297372,0
+RSPM.US,D,20140428,000000,13.739,13.739,13.6666,13.7018,18510.377852608,0
+RSPM.US,D,20140429,000000,13.7919,13.8667,13.7919,13.8509,10414.980592256,0
+RSPM.US,D,20140430,000000,13.8854,13.9734,13.8598,13.9734,23679.294146543,0
+RSPM.US,D,20140501,000000,13.9157,13.9278,13.865,13.865,705796.23293566,0
+RSPM.US,D,20140502,000000,13.9258,13.9602,13.9141,13.9222,299740.569845,0
+RSPM.US,D,20140505,000000,13.8461,13.9821,13.8461,13.9429,14118.084802837,0
+RSPM.US,D,20140506,000000,13.9157,13.9222,13.8241,13.8528,337712.81760432,0
+RSPM.US,D,20140507,000000,13.829,13.9186,13.8136,13.9041,36480.719674507,0
+RSPM.US,D,20140508,000000,14.0082,14.0346,13.8598,13.8598,95411.50862566,0
+RSPM.US,D,20140509,000000,13.9238,13.9238,13.8072,13.8578,26667.493516469,0
+RSPM.US,D,20140512,000000,13.9921,14.0861,13.9921,14.0673,23550.714139232,0
+RSPM.US,D,20140513,000000,14.1473,14.1473,14.0825,14.0896,17059.995370131,0
+RSPM.US,D,20140514,000000,14.0825,14.1325,14.0757,14.0757,30710.048946353,0
+RSPM.US,D,20140515,000000,14.0773,14.0773,13.8188,13.8598,60916.064264039,0
+RSPM.US,D,20140516,000000,13.8188,13.8819,13.8172,13.8495,67710.231850402,0
+RSPM.US,D,20140519,000000,14.0128,14.0329,13.9685,13.9958,15275.304868644,0
+RSPM.US,D,20140520,000000,13.9734,13.9839,13.8445,13.868,44781.844946558,0
+RSPM.US,D,20140521,000000,13.9157,13.9205,13.8854,13.8873,28863.640041355,0
+RSPM.US,D,20140522,000000,13.9296,13.9584,13.9296,13.9535,19271.571495893,0
+RSPM.US,D,20140523,000000,13.95,14.029,13.95,14.0276,34078.845137923,0
+RSPM.US,D,20140527,000000,14.1045,14.1045,14.0453,14.0575,16067.357713684,0
+RSPM.US,D,20140528,000000,14.0914,14.3139,14.0243,14.0243,10584.706201909,0
+RSPM.US,D,20140529,000000,14.0177,14.1405,14.0177,14.1405,23705.010148006,0
+RSPM.US,D,20140530,000000,14.1132,14.1272,14.0757,14.1029,14935.853649339,0
+RSPM.US,D,20140602,000000,14.1871,14.2066,14.1095,14.1979,494271.83450718,0
+RSPM.US,D,20140603,000000,14.1371,14.159,14.1272,14.1517,29876.850498973,0
+RSPM.US,D,20140604,000000,14.2356,14.2374,14.1964,14.1979,13912.356791138,0
+RSPM.US,D,20140605,000000,14.1571,14.2987,14.1386,14.273,48397.514752165,0
+RSPM.US,D,20140606,000000,14.3497,14.3871,14.3497,14.3821,8753.7268977879,0
+RSPM.US,D,20140609,000000,14.3758,14.3953,14.329,14.3497,21925.462846809,0
+RSPM.US,D,20140610,000000,14.3121,14.3549,14.3025,14.3549,31687.257001922,0
+RSPM.US,D,20140611,000000,14.2506,14.3058,14.2506,14.2683,21956.322048565,0
+RSPM.US,D,20140612,000000,14.2759,14.2759,14.1517,14.1661,17929.196219558,0
+RSPM.US,D,20140613,000000,14.217,14.2577,14.217,14.2506,25453.698247445,0
+RSPM.US,D,20140616,000000,14.1744,14.2506,14.0309,14.2277,63081.351587175,0
+RSPM.US,D,20140617,000000,14.2046,14.3139,14.1964,14.3075,93081.638893165,0
+RSPM.US,D,20140618,000000,14.3889,14.4092,14.3254,14.4092,11150.45823408,0
+RSPM.US,D,20140619,000000,14.4414,14.4551,14.4161,14.4535,25952.588675816,0
+RSPM.US,D,20140620,000000,14.468,14.5324,14.4559,14.5324,12492.833510415,0
+RSPM.US,D,20140623,000000,14.521,14.521,14.4897,14.5073,35266.924405484,0
+RSPM.US,D,20140624,000000,14.5266,14.5266,14.4062,14.4062,10414.980592256,0
+RSPM.US,D,20140625,000000,14.5025,14.5025,14.4474,14.4877,15655.901690286,0
+RSPM.US,D,20140626,000000,14.3978,14.4934,14.3978,14.4934,23067.253311739,0
+RSPM.US,D,20140627,000000,14.4952,14.5093,14.4263,14.5093,44164.660911461,0
+RSPM.US,D,20140630,000000,14.5446,14.5874,14.521,14.5802,27048.090338113,0
+RSPM.US,D,20140701,000000,14.6048,14.6427,14.5839,14.5893,934519.49314226,0
+RSPM.US,D,20140702,000000,14.5584,14.6131,14.5363,14.5363,41598.203965517,0
+RSPM.US,D,20140703,000000,14.6066,14.6587,14.6012,14.6587,187659.94907144,0
+RSPM.US,D,20140707,000000,14.6642,14.6642,14.5121,14.56,87866.433796599,0
+RSPM.US,D,20140708,000000,14.5945,14.5945,14.4934,14.5108,36290.421263685,0
+RSPM.US,D,20140709,000000,14.6012,14.6012,14.521,14.5855,93775.970932651,0
+RSPM.US,D,20140710,000000,14.4696,14.5484,14.4388,14.5484,51524.580529989,0
+RSPM.US,D,20140711,000000,14.6315,14.6315,14.5174,14.5246,27125.238342499,0
+RSPM.US,D,20140714,000000,14.5736,14.6233,14.5464,14.5464,15481.032880341,0
+RSPM.US,D,20140715,000000,14.5584,14.6261,14.5324,14.5464,101094.74494884,0
+RSPM.US,D,20140716,000000,14.5874,14.6131,14.5767,14.6131,10569.276601031,0
+RSPM.US,D,20140717,000000,14.6102,14.6195,14.5704,14.5964,10065.242972369,0
+RSPM.US,D,20140718,000000,14.5893,14.6642,14.5549,14.6332,28447.040817665,0
+RSPM.US,D,20140721,000000,14.8177,14.8177,14.5344,14.5802,15079.863257529,0
+RSPM.US,D,20140722,000000,14.6195,14.6195,14.582,14.582,13665.4831771,0
+RSPM.US,D,20140723,000000,14.5704,14.635,14.5704,14.6195,17337.728185924,0
+RSPM.US,D,20140724,000000,14.5874,14.6537,14.5874,14.6523,14483.252023603,0
+RSPM.US,D,20140725,000000,14.6246,14.6246,14.5927,14.6012,17600.031400841,0
+RSPM.US,D,20140728,000000,14.5635,14.6315,14.5635,14.6315,13089.444744342,0
+RSPM.US,D,20140729,000000,14.644,14.644,14.4732,14.4732,10687.570207758,0
+RSPM.US,D,20140730,000000,14.5673,14.5673,14.3764,14.4133,21637.443630431,0
+RSPM.US,D,20140731,000000,14.3047,14.3405,14.0877,14.0998,1201683.0323347,0
+RSPM.US,D,20140801,000000,14.1871,14.1997,14.067,14.0877,412510.37945775,0
+RSPM.US,D,20140804,000000,14.1608,14.2734,14.159,14.2734,32258.152234387,0
+RSPM.US,D,20140805,000000,14.1644,14.2219,14.125,14.1608,67329.635028759,0
+RSPM.US,D,20140806,000000,14.1696,14.2396,14.0942,14.2396,80701.955789185,0
+RSPM.US,D,20140807,000000,14.0654,14.3143,14.0551,14.1093,90021.434719147,0
+RSPM.US,D,20140808,000000,14.1661,14.2547,14.1386,14.2547,81905.464657622,0
+RSPM.US,D,20140811,000000,14.2889,14.3459,14.2783,14.2801,22336.918870208,0
+RSPM.US,D,20140812,000000,14.2747,14.2904,14.2219,14.2668,33528.522706629,0
+RSPM.US,D,20140813,000000,14.35,14.3796,14.3029,14.3706,38964.885415772,0
+RSPM.US,D,20140814,000000,14.3879,14.4492,14.3879,14.4098,5426.0763085582,0
+RSPM.US,D,20140815,000000,14.4509,14.4649,14.3537,14.4042,31100.93216858,0
+RSPM.US,D,20140818,000000,14.4848,14.5653,14.4541,14.5398,15614.756087947,0
+RSPM.US,D,20140819,000000,14.6233,14.639,14.5802,14.639,19132.705087997,0
+RSPM.US,D,20140820,000000,14.6102,14.6213,14.5687,14.5855,20516.225966673,0
+RSPM.US,D,20140821,000000,14.5787,14.6427,14.5754,14.641,13403.179962183,0
+RSPM.US,D,20140822,000000,14.5549,14.6012,14.538,14.572,19821.893927188,0
+RSPM.US,D,20140825,000000,14.6147,14.6623,14.572,14.5767,22871.811700624,0
+RSPM.US,D,20140826,000000,14.6102,14.6837,14.6102,14.6605,91302.091591972,0
+RSPM.US,D,20140827,000000,14.726,14.726,14.6177,14.639,32103.856225613,0
+RSPM.US,D,20140828,000000,14.5515,14.6744,14.5515,14.6605,44005.221702394,0
+RSPM.US,D,20140829,000000,14.6763,14.7033,14.641,14.6726,42379.970409973,0
+RSPM.US,D,20140902,000000,14.68,14.7158,14.6163,14.63,407706.63038459,0
+RSPM.US,D,20140903,000000,14.7014,14.7321,14.635,14.6623,123663.10783221,0
+RSPM.US,D,20140904,000000,14.7176,14.7565,14.644,14.6605,10944.730222381,0
+RSPM.US,D,20140905,000000,14.712,14.7407,14.712,14.7407,9437.7725366867,0
+RSPM.US,D,20140908,000000,14.5927,14.7291,14.5927,14.6696,14159.230405177,0
+RSPM.US,D,20140909,000000,14.6897,14.6897,14.538,14.538,6804.453986941,0
+RSPM.US,D,20140910,000000,14.5616,14.5616,14.4575,14.5266,22563.219683076,0
+RSPM.US,D,20140911,000000,14.5874,14.5874,14.5499,14.5499,6218.1291535993,0
+RSPM.US,D,20140912,000000,14.5398,14.5464,14.4318,14.468,21915.176446224,0
+RSPM.US,D,20140915,000000,14.4669,14.5344,14.4188,14.4992,17373.730587973,0
+RSPM.US,D,20140916,000000,14.4765,14.5855,14.4765,14.5855,7581.0772311045,0
+RSPM.US,D,20140917,000000,14.5616,14.6012,14.5266,14.5266,14020.36399728,0
+RSPM.US,D,20140918,000000,14.5893,14.5927,14.5736,14.5927,4613.4506623478,0
+RSPM.US,D,20140919,000000,14.6102,14.673,14.5736,14.5855,6886.7451916204,0
+RSPM.US,D,20140922,000000,14.6949,14.7107,14.5996,14.6246,12878.573532352,0
+RSPM.US,D,20140923,000000,14.6215,14.6215,14.5563,14.5563,7802.2348436805,0
+RSPM.US,D,20140924,000000,14.5324,14.6429,14.5324,14.6429,31517.531392271,0
+RSPM.US,D,20140925,000000,14.6197,14.6197,14.4988,14.4988,24980.523820538,0
+RSPM.US,D,20140926,000000,14.4436,14.5549,14.4418,14.5361,33384.513098438,0
+RSPM.US,D,20140929,000000,14.418,14.4813,14.418,14.4678,56791.217629479,0
+RSPM.US,D,20140930,000000,14.4092,14.4092,14.2858,14.3322,1173858.3187525,0
+RSPM.US,D,20141001,000000,14.2516,14.2516,13.9555,14.0119,543826.56932516,0
+RSPM.US,D,20141002,000000,13.9827,14.002,13.8048,13.9742,23370.702128995,0
+RSPM.US,D,20141003,000000,14.0753,14.0753,14.0255,14.0398,20444.221162578,0
+RSPM.US,D,20141006,000000,14.2018,14.2018,13.9777,14.0203,56714.06962509,0
+RSPM.US,D,20141007,000000,14.0203,14.0203,13.8457,13.8526,38399.1333836,0
+RSPM.US,D,20141008,000000,13.7995,13.9645,13.6419,13.9608,48479.805956846,0
+RSPM.US,D,20141009,000000,13.8286,13.8286,13.6648,13.6648,19323.003498818,0
+RSPM.US,D,20141010,000000,13.6284,13.6845,13.4278,13.4278,122860.76858659,0
+RSPM.US,D,20141013,000000,13.4638,13.4638,13.1109,13.1109,76767.407565444,0
+RSPM.US,D,20141014,000000,13.1866,13.3032,13.121,13.1742,45270.448974343,0
+RSPM.US,D,20141015,000000,13.0617,13.324,12.8986,13.2751,57886.719291779,0
+RSPM.US,D,20141016,000000,13.2586,13.4638,13.2381,13.4638,35364.645211041,0
+RSPM.US,D,20141017,000000,13.6304,13.7024,13.5701,13.6166,34449.15555898,0
+RSPM.US,D,20141020,000000,13.5875,13.7995,13.5875,13.7738,25314.831839549,0
+RSPM.US,D,20141021,000000,14.0203,14.1215,13.9539,14.1215,44113.228908536,0
+RSPM.US,D,20141022,000000,14.1855,14.1855,14.0203,14.0284,35848.106038533,0
+RSPM.US,D,20141023,000000,14.1146,14.1146,13.9742,14.0203,46931.702668811,0
+RSPM.US,D,20141024,000000,13.9487,14.0841,13.9075,14.0769,27469.832762095,0
+RSPM.US,D,20141027,000000,13.9742,13.9742,13.7549,13.7977,19266.428295602,0
+RSPM.US,D,20141028,000000,13.7296,13.9645,13.7296,13.9645,494775.86813585,0
+RSPM.US,D,20141029,000000,13.7826,13.8048,13.6862,13.7756,31188.366573553,0
+RSPM.US,D,20141030,000000,13.8526,13.9209,13.6845,13.8596,142497.50730324,0
+RSPM.US,D,20141031,000000,13.9555,14.1179,13.9386,14.0735,1232629.6684946,0
+RSPM.US,D,20141103,000000,14.0753,14.1162,13.9895,14.1043,43177.166455306,0
+RSPM.US,D,20141104,000000,13.9929,14.0106,13.8713,13.901,13758.060782364,0
+RSPM.US,D,20141105,000000,13.9827,14.0119,13.9827,14.0039,20660.235574862,0
+RSPM.US,D,20141106,000000,14.0321,14.1343,14.0302,14.1343,13259.170353994,0
+RSPM.US,D,20141107,000000,14.2362,14.2362,14.2298,14.2298,3363.652991277,0
+RSPM.US,D,20141110,000000,14.2637,14.2673,14.2138,14.2553,61085.789873693,0
+RSPM.US,D,20141111,000000,14.2657,14.3133,14.2657,14.3037,6619.2987764122,0
+RSPM.US,D,20141112,000000,14.3117,14.3596,14.2912,14.3596,82028.901464641,0
+RSPM.US,D,20141113,000000,14.3563,14.3563,14.3037,14.3037,6284.9907574014,0
+RSPM.US,D,20141114,000000,14.3483,14.3889,14.3085,14.3662,36377.855668657,0
+RSPM.US,D,20141117,000000,14.3662,14.3889,14.3467,14.3855,34227.997946403,0
+RSPM.US,D,20141118,000000,14.4644,14.5264,14.4644,14.5264,15655.901690286,0
+RSPM.US,D,20141119,000000,14.4706,14.5277,14.4706,14.5277,6804.453986941,0
+RSPM.US,D,20141120,000000,14.5651,14.5736,14.4988,14.5736,29357.387269432,0
+RSPM.US,D,20141121,000000,14.815,14.8217,14.723,14.7327,30154.583314766,0
+RSPM.US,D,20141124,000000,14.723,14.723,14.6918,14.7,13547.189570372,0
+RSPM.US,D,20141125,000000,14.6899,14.6899,14.6899,14.6899,5801.5299299091,0
+RSPM.US,D,20141126,000000,14.6197,14.6507,14.6163,14.6507,8424.56207907,0
+RSPM.US,D,20141128,000000,14.4968,14.4968,14.4968,14.4968,1769.2609006105,0
+RSPM.US,D,20141201,000000,14.3304,14.4451,14.293,14.3052,20022.478738595,0
+RSPM.US,D,20141202,000000,14.3178,14.3937,14.3037,14.3937,11459.050251629,0
+RSPM.US,D,20141203,000000,14.5324,14.6197,14.5324,14.6179,10574.419801324,0
+RSPM.US,D,20141204,000000,14.6114,14.6412,14.6114,14.6334,12019.659083508,0
+RSPM.US,D,20141205,000000,14.6525,14.6821,14.5996,14.5996,8023.3924562571,0
+RSPM.US,D,20141208,000000,14.5293,14.6179,14.3819,14.4021,16879.983359894,0
+RSPM.US,D,20141209,000000,14.3133,14.3286,14.3133,14.3266,5045.4794869154,0
+RSPM.US,D,20141210,000000,14.3937,14.411,14.1837,14.1837,11700.780665375,0
+RSPM.US,D,20141211,000000,14.3052,14.3085,14.2092,14.247,9792.6533568676,0
+RSPM.US,D,20141212,000000,13.9504,13.9827,13.8751,13.8751,17286.296183,0
+RSPM.US,D,20141215,000000,13.8166,13.9209,13.7601,13.7977,55150.536736181,0
+RSPM.US,D,20141216,000000,13.7005,13.9351,13.7005,13.7911,11819.074272101,0
+RSPM.US,D,20141217,000000,13.9726,13.9726,13.7671,13.9726,5822.1027310787,0
+RSPM.US,D,20141218,000000,14.2657,14.2657,14.1935,14.2329,12112.236688772,0
+RSPM.US,D,20141219,000000,14.3963,14.5322,14.3603,14.5322,25906.299873183,0
+RSPM.US,D,20141222,000000,14.4889,14.4889,14.4137,14.4377,13768.347182949,0
+RSPM.US,D,20141223,000000,14.5117,14.6199,14.5117,14.5754,10476.698995766,0
+RSPM.US,D,20141224,000000,14.5754,14.582,14.5376,14.582,4181.4218377801,0
+RSPM.US,D,20141226,000000,14.6199,14.6431,14.6084,14.6084,51992.611756603,0
+RSPM.US,D,20141229,000000,14.6304,14.6304,14.5876,14.6084,19096.70268595,0
+RSPM.US,D,20141230,000000,14.5754,14.6165,14.5754,14.6165,15851.3433014,0
+RSPM.US,D,20141231,000000,14.5929,14.5929,14.4889,14.4908,6907.3179927905,0
+RSPM.US,D,20150102,000000,14.4871,14.4871,14.3671,14.4281,8208.5476667859,0
+RSPM.US,D,20150105,000000,14.1441,14.1441,14.0525,14.1144,38558.572592666,0
+RSPM.US,D,20150106,000000,14.0677,14.1678,13.9458,14.013,19142.991488582,0
+RSPM.US,D,20150107,000000,14.1177,14.1919,14.1177,14.1592,104010.93951467,0
+RSPM.US,D,20150108,000000,14.4811,14.4889,14.4811,14.4826,10594.992602492,0
+RSPM.US,D,20150109,000000,14.5671,14.5671,14.3403,14.4414,40734.146316381,0
+RSPM.US,D,20150112,000000,14.3437,14.3616,14.2422,14.3517,19878.469130405,0
+RSPM.US,D,20150113,000000,14.4102,14.4102,14.1109,14.2001,17970.341821899,0
+RSPM.US,D,20150114,000000,13.9996,14.0479,13.9015,14.0114,39931.807070756,0
+RSPM.US,D,20150115,000000,14.1498,14.1535,13.9651,13.9663,22018.040452074,0
+RSPM.US,D,20150116,000000,14.0372,14.1729,14.0179,14.1729,19256.141895017,0
+RSPM.US,D,20150120,000000,14.2298,14.2483,14.1644,14.2483,12220.243894915,0
+RSPM.US,D,20150122,000000,14.4688,14.5754,14.3688,14.5754,27541.83756619,0
+RSPM.US,D,20150123,000000,14.4086,14.434,14.378,14.378,15352.45287303,0
+RSPM.US,D,20150126,000000,14.3292,14.4192,14.3042,14.4192,32397.018642284,0
+RSPM.US,D,20150127,000000,14.2207,14.4533,14.2193,14.4173,28992.220048667,0
+RSPM.US,D,20150128,000000,14.3706,14.3706,14.1384,14.1384,31028.927364487,0
+RSPM.US,D,20150129,000000,14.2125,14.3042,14.104,14.3042,21405.99961727,0
+RSPM.US,D,20150130,000000,14.2094,14.2954,14.2094,14.2954,6408.4275644205,0
+RSPM.US,D,20150202,000000,14.2661,14.2661,14.2245,14.2245,4222.5674401199,0
+RSPM.US,D,20150203,000000,14.5651,14.7006,14.3256,14.6593,30350.02492588,0
+RSPM.US,D,20150204,000000,14.6249,14.6477,14.5787,14.5787,15450.173678587,0
+RSPM.US,D,20150205,000000,14.7905,14.9638,14.7905,14.9638,16303.944927137,0
+RSPM.US,D,20150206,000000,14.9278,14.9619,14.88,14.8856,31964.989817717,0
+RSPM.US,D,20150209,000000,14.8993,14.9569,14.8993,14.9154,36017.831648185,0
+RSPM.US,D,20150210,000000,14.9405,15.1019,14.9241,15.0759,631338.12230159,0
+RSPM.US,D,20150211,000000,15.0808,15.0933,15.0123,15.0556,27459.54636151,0
+RSPM.US,D,20150212,000000,15.2551,15.3959,15.2551,15.3697,31250.084977062,0
+RSPM.US,D,20150213,000000,15.453,15.5337,15.453,15.5337,172364.07140163,0
+RSPM.US,D,20150217,000000,15.4717,15.6727,15.416,15.5236,246673.02922727,0
+RSPM.US,D,20150218,000000,15.5337,15.5953,15.4798,15.5804,72848.28894258,0
+RSPM.US,D,20150219,000000,15.5987,15.6574,15.577,15.5867,29789.416094001,0
+RSPM.US,D,20150220,000000,15.6327,15.6961,15.5697,15.6761,37925.958956691,0
+RSPM.US,D,20150223,000000,15.6501,15.7206,15.577,15.6453,488974.33820594,0
+RSPM.US,D,20150224,000000,15.6607,15.7313,15.6403,15.7313,16154.792118656,0
+RSPM.US,D,20150225,000000,15.7071,15.715,15.6592,15.6592,49873.613236105,0
+RSPM.US,D,20150226,000000,15.6418,15.6798,15.5716,15.62,1257954.7867346,0
+RSPM.US,D,20150227,000000,15.6284,15.6403,15.5697,15.5716,176026.03000987,0
+RSPM.US,D,20150302,000000,15.6253,15.6643,15.5416,15.6643,104648.69635093,0
+RSPM.US,D,20150303,000000,15.6072,15.6904,15.5436,15.557,13362.034359844,0
+RSPM.US,D,20150304,000000,15.4647,15.5716,15.3893,15.4684,47101.428278462,0
+RSPM.US,D,20150305,000000,15.3942,15.5528,15.3317,15.3856,152336.44946274,0
+RSPM.US,D,20150306,000000,15.3102,15.3102,15.0877,15.1238,66270.135768506,0
+RSPM.US,D,20150309,000000,15.154,15.2065,15.1172,15.1635,22100.331656755,0
+RSPM.US,D,20150310,000000,14.9871,15.1325,14.8781,14.8781,41269.039146799,0
+RSPM.US,D,20150311,000000,14.8352,14.9048,14.8352,14.8856,18602.955457873,0
+RSPM.US,D,20150312,000000,14.9601,15.0537,14.8873,15.0416,31394.094585252,0
+RSPM.US,D,20150313,000000,14.9121,14.9654,14.7836,14.9107,34294.859550206,0
+RSPM.US,D,20150316,000000,14.8694,14.919,14.8561,14.919,9304.0493290824,0
+RSPM.US,D,20150317,000000,14.7954,14.7974,14.7954,14.7974,6408.4275644205,0
+RSPM.US,D,20150318,000000,14.6754,15.0692,14.6754,15.0213,36038.404449354,0
+RSPM.US,D,20150319,000000,14.8899,14.8956,14.7669,14.808,99418.061653491,0
+RSPM.US,D,20150320,000000,14.885,14.9563,14.7982,14.9164,19328.146699111,0
+RSPM.US,D,20150323,000000,14.8928,14.9579,14.8928,14.9311,36542.438078017,0
+RSPM.US,D,20150324,000000,14.8311,14.9347,14.8311,14.8967,14483.252023603,0
+RSPM.US,D,20150325,000000,15.0048,15.0048,14.7176,14.7176,44658.408139538,0
+RSPM.US,D,20150326,000000,14.7048,14.7588,14.6993,14.7158,644082.97262635,0
+RSPM.US,D,20150327,000000,14.7067,14.7224,14.6794,14.6893,12168.81189199,0
+RSPM.US,D,20150330,000000,14.7341,14.9386,14.7341,14.9115,13932.929592309,0
+RSPM.US,D,20150331,000000,14.809,14.8311,14.7498,14.7704,30648.330542843,0
+RSPM.US,D,20150401,000000,14.6632,14.7158,14.6527,14.6993,63765.397226073,0
+RSPM.US,D,20150402,000000,14.7606,14.7875,14.7441,14.7861,15059.29045636,0
+RSPM.US,D,20150406,000000,14.7875,14.9182,14.7673,14.8792,56240.895198187,0
+RSPM.US,D,20150407,000000,14.8985,14.8985,14.8499,14.8686,38671.7229991,0
+RSPM.US,D,20150408,000000,14.9182,14.9418,14.8203,14.8893,19713.886721047,0
+RSPM.US,D,20150409,000000,14.9202,14.9202,14.9202,14.9202,4654.5962646875,0
+RSPM.US,D,20150410,000000,14.9115,14.9633,14.9055,14.9633,17394.303389141,0
+RSPM.US,D,20150413,000000,14.9595,14.9615,14.9003,14.9003,18556.666655241,0
+RSPM.US,D,20150414,000000,14.9402,14.9547,14.8756,14.9547,29552.828880547,0
+RSPM.US,D,20150415,000000,15.0983,15.1452,15.0947,15.1452,16957.131364281,0
+RSPM.US,D,20150416,000000,15.0607,15.0757,15.0572,15.0587,10286.400584945,0
+RSPM.US,D,20150417,000000,14.9595,14.9615,14.9115,14.9115,23771.871751807,0
+RSPM.US,D,20150420,000000,14.9929,15.0308,14.9818,14.9818,16257.656124506,0
+RSPM.US,D,20150421,000000,14.9469,14.9763,14.9164,14.9449,17456.021792651,0
+RSPM.US,D,20150422,000000,14.9237,14.9449,14.8948,14.9434,16262.799324798,0
+RSPM.US,D,20150423,000000,14.9942,15.0895,14.9704,15.0895,27829.856782568,0
+RSPM.US,D,20150424,000000,15.1381,15.1584,15.1122,15.154,137925.20224323,0
+RSPM.US,D,20150427,000000,15.1693,15.3054,15.1693,15.2314,72472.83532123,0
+RSPM.US,D,20150428,000000,15.1307,15.2913,15.1307,15.2913,77245.725192642,0
+RSPM.US,D,20150429,000000,15.2517,15.3246,15.2036,15.2761,37689.371743238,0
+RSPM.US,D,20150430,000000,15.3035,15.3524,15.2018,15.2018,28992.220048667,0
+RSPM.US,D,20150501,000000,15.3552,15.5538,15.354,15.5248,847007.94016583,0
+RSPM.US,D,20150504,000000,15.5949,15.5949,15.5248,15.5295,56240.895198187,0
+RSPM.US,D,20150505,000000,15.4604,15.5917,15.3273,15.3552,54492.207098747,0
+RSPM.US,D,20150506,000000,15.4313,15.4622,15.345,15.345,22532.360481322,0
+RSPM.US,D,20150507,000000,15.283,15.4294,15.278,15.4294,35277.210806068,0
+RSPM.US,D,20150508,000000,15.6624,15.6624,15.6035,15.6501,73033.44415311,0
+RSPM.US,D,20150511,000000,15.6342,15.6535,15.6088,15.6216,39432.916642386,0
+RSPM.US,D,20150512,000000,15.4551,15.6216,15.436,15.4451,33595.38431043,0
+RSPM.US,D,20150513,000000,15.5105,15.6261,15.5105,15.58,30036.28970804,0
+RSPM.US,D,20150514,000000,15.7054,15.7223,15.6123,15.7134,79431.585316943,0
+RSPM.US,D,20150515,000000,15.6942,15.7635,15.6673,15.7492,216600.73711718,0
+RSPM.US,D,20150518,000000,15.6973,15.7277,15.6741,15.7188,21930.606047103,0
+RSPM.US,D,20150519,000000,15.6624,15.6624,15.5967,15.6018,61996.136325463,0
+RSPM.US,D,20150520,000000,15.6068,15.6216,15.5949,15.6035,12847.714330596,0
+RSPM.US,D,20150521,000000,15.5814,15.6519,15.5504,15.6467,11608.20306011,0
+RSPM.US,D,20150522,000000,15.6233,15.6399,15.5934,15.6399,10445.839794011,0
+RSPM.US,D,20150526,000000,15.49,15.5934,15.3643,15.4138,414984.25879843,0
+RSPM.US,D,20150527,000000,15.4711,15.5412,15.4052,15.5412,36542.438078017,0
+RSPM.US,D,20150528,000000,15.4693,15.5105,15.4433,15.5105,23411.847731334,0
+RSPM.US,D,20150529,000000,15.4072,15.4416,15.3791,15.3791,5230.6346974446,0
+RSPM.US,D,20150601,000000,15.3685,15.3948,15.307,15.3772,114703.65292272,0
+RSPM.US,D,20150602,000000,15.3772,15.4844,15.3772,15.4469,90515.181947221,0
+RSPM.US,D,20150603,000000,15.4824,15.4824,15.4119,15.4551,6392.9979635433,0
+RSPM.US,D,20150604,000000,15.2963,15.3881,15.2449,15.2639,17394.303389141,0
+RSPM.US,D,20150605,000000,15.1826,15.278,15.1722,15.2535,23185.546918466,0
+RSPM.US,D,20150608,000000,15.1965,15.1981,15.1899,15.1965,6392.9979635433,0
+RSPM.US,D,20150609,000000,15.1806,15.2555,15.1722,15.1722,17075.424971009,0
+RSPM.US,D,20150610,000000,15.2639,15.3396,15.2639,15.3323,68466.28229339,0
+RSPM.US,D,20150611,000000,15.3606,15.3671,15.3606,15.3671,17363.444187387,0
+RSPM.US,D,20150612,000000,15.3089,15.3468,15.2569,15.2639,15059.29045636,0
+RSPM.US,D,20150615,000000,15.1707,15.1899,15.1555,15.1707,18556.666655241,0
+RSPM.US,D,20150616,000000,15.1826,15.2398,15.1325,15.2364,509012.24654542,0
+RSPM.US,D,20150617,000000,15.2171,15.2999,15.1826,15.2999,13320.888757504,0
+RSPM.US,D,20150618,000000,15.3967,15.4294,15.3468,15.4152,51020.546901327,0
+RSPM.US,D,20150619,000000,15.5033,15.5033,15.3441,15.3441,227674.04734688,0
+RSPM.US,D,20150622,000000,15.4447,15.4447,15.315,15.3498,24846.800612934,0
+RSPM.US,D,20150623,000000,15.3893,15.403,15.3264,15.3349,42837.715236003,0
+RSPM.US,D,20150624,000000,15.3201,15.3908,15.2283,15.2336,27166.383944839,0
+RSPM.US,D,20150625,000000,15.2503,15.2588,15.1557,15.171,19065.843484196,0
+RSPM.US,D,20150626,000000,15.2213,15.2283,15.1602,15.185,24265.618979884,0
+RSPM.US,D,20150629,000000,15.0572,15.0572,14.8563,14.8563,42189.671999152,0
+RSPM.US,D,20150630,000000,14.9196,14.9481,14.8319,14.842,46180.79542611,0
+RSPM.US,D,20150701,000000,15.0292,15.0292,14.8842,14.9035,298187.32335667,0
+RSPM.US,D,20150702,000000,14.976,14.9847,14.851,14.8999,21961.465248858,0
+RSPM.US,D,20150706,000000,14.7745,14.8303,14.7431,14.7632,45059.577762351,0
+RSPM.US,D,20150707,000000,14.7093,14.8195,14.4598,14.7073,61234.942682181,0
+RSPM.US,D,20150708,000000,14.4923,14.5204,14.3989,14.3989,58941.075351733,0
+RSPM.US,D,20150709,000000,14.6151,14.6151,14.4332,14.4352,21390.570016393,0
+RSPM.US,D,20150710,000000,14.5706,14.6438,14.5689,14.6421,32355.873039944,0
+RSPM.US,D,20150713,000000,14.6384,14.7781,14.6384,14.7745,12724.277523577,0
+RSPM.US,D,20150714,000000,14.7415,14.8581,14.7415,14.8581,21148.839602647,0
+RSPM.US,D,20150715,000000,14.8402,14.8402,14.7035,14.7073,15079.863257529,0
+RSPM.US,D,20150716,000000,14.6883,14.7367,14.6782,14.693,102858.86264916,0
+RSPM.US,D,20150717,000000,14.7124,14.7124,14.5616,14.6364,48541.524360355,0
+RSPM.US,D,20150720,000000,14.5303,14.7367,14.4771,14.4771,28308.174409768,0
+RSPM.US,D,20150721,000000,14.5376,14.5482,14.3803,14.3803,24265.618979884,0
+RSPM.US,D,20150722,000000,14.3838,14.4023,14.3355,14.3355,23699.866947713,0
+RSPM.US,D,20150723,000000,14.2938,14.3143,14.1586,14.1692,42750.280831031,0
+RSPM.US,D,20150724,000000,14.0998,14.1484,13.8523,13.9061,26580.059111498,0
+RSPM.US,D,20150727,000000,14.0068,14.0068,13.7141,13.7161,212079.8640601,0
+RSPM.US,D,20150728,000000,13.7433,14.0634,13.7433,14.0513,329385.97633081,0
+RSPM.US,D,20150729,000000,13.9769,14.1529,13.9769,14.1529,24846.800612934,0
+RSPM.US,D,20150730,000000,14.2281,14.2422,14.2243,14.2281,32947.341073578,0
+RSPM.US,D,20150731,000000,14.2106,14.2714,14.1777,14.1795,219594.07968741,0
+RSPM.US,D,20150803,000000,14.1119,14.1849,14.0234,14.0847,533756.18315247,0
+RSPM.US,D,20150804,000000,14.1999,14.2331,14.1883,14.1883,32355.873039944,0
+RSPM.US,D,20150805,000000,14.3443,14.4303,14.2812,14.3093,26004.02067874,0
+RSPM.US,D,20150806,000000,14.319,14.3734,14.2866,14.2866,24121.609371695,0
+RSPM.US,D,20150807,000000,14.3335,14.3335,14.1049,14.1049,42189.671999152,0
+RSPM.US,D,20150810,000000,14.1379,14.4852,14.1379,14.4738,71660.20967502,0
+RSPM.US,D,20150811,000000,14.176,14.2437,14.176,14.2156,36722.450088253,0
+RSPM.US,D,20150812,000000,14.0807,14.2759,14.0698,14.2759,31795.264208065,0
+RSPM.US,D,20150813,000000,14.2281,14.261,14.1484,14.2537,13279.743155164,0
+RSPM.US,D,20150814,000000,14.2298,14.3298,14.2298,14.3298,6372.4251623732,0
+RSPM.US,D,20150817,000000,14.3061,14.4184,14.2742,14.4184,23699.866947713,0
+RSPM.US,D,20150818,000000,14.3939,14.404,14.2885,14.3423,36974.466902584,0
+RSPM.US,D,20150819,000000,14.2311,14.2573,14.1119,14.1511,53154.975022704,0
+RSPM.US,D,20150820,000000,13.9304,14.1331,13.9129,13.9129,15013.001653727,0
+RSPM.US,D,20150821,000000,13.74,13.75,13.5496,13.5979,97659.087153468,0
+RSPM.US,D,20150824,000000,13.4664,14.8581,12.5921,13.0745,228970.13382058,0
+RSPM.US,D,20150825,000000,13.207,13.3263,12.816,12.816,27747.565577889,0
+RSPM.US,D,20150826,000000,12.8953,13.01,12.8004,13.01,216122.41948998,0
+RSPM.US,D,20150827,000000,13.4126,13.5651,13.3088,13.5045,46237.370629328,0
+RSPM.US,D,20150828,000000,13.4856,13.6117,13.4856,13.6117,33497.663504873,0
+RSPM.US,D,20150831,000000,13.323,13.6081,13.323,13.5737,12127.66628965,0
+RSPM.US,D,20150901,000000,13.5463,13.5463,13.1117,13.1635,167596.32473051,0
+RSPM.US,D,20150902,000000,13.2417,13.3742,13.1635,13.207,16175.364919826,0
+RSPM.US,D,20150903,000000,13.3884,13.558,13.3884,13.4768,11572.200658063,0
+RSPM.US,D,20150904,000000,13.2208,13.2557,13.1635,13.2383,30067.148909794,0
+RSPM.US,D,20150908,000000,13.3643,13.491,13.359,13.491,9252.6173261579,0
+RSPM.US,D,20150909,000000,13.619,13.6826,13.4092,13.4266,26580.059111498,0
+RSPM.US,D,20150910,000000,13.3993,13.5254,13.3903,13.4372,518599.17189057,0
+RSPM.US,D,20150911,000000,13.3993,13.4126,13.3713,13.408,10960.159823258,0
+RSPM.US,D,20150914,000000,13.3903,13.3903,13.2954,13.2988,21390.570016393,0
+RSPM.US,D,20150915,000000,13.4177,13.4439,13.4162,13.4439,5210.0618962745,0
+RSPM.US,D,20150916,000000,13.4282,13.5546,13.4266,13.5292,9813.2261580372,0
+RSPM.US,D,20150917,000000,13.5828,13.7382,13.5145,13.5145,11587.630258941,0
+RSPM.US,D,20150918,000000,13.3429,13.386,13.2052,13.2052,12852.857530888,0
+RSPM.US,D,20150921,000000,13.3653,13.3653,13.2367,13.2367,4592.8778611779,0
+RSPM.US,D,20150922,000000,13.0347,13.0347,12.8823,12.9848,16699.971349658,0
+RSPM.US,D,20150923,000000,12.9933,12.9933,12.6925,12.6925,16586.820943223,0
+RSPM.US,D,20150924,000000,12.4333,12.651,12.4333,12.6406,22393.494073425,0
+RSPM.US,D,20150925,000000,12.7224,12.7224,12.5884,12.6581,88612.197839004,0
+RSPM.US,D,20150928,000000,12.5021,12.6003,12.1829,12.2229,43084.588850041,0
+RSPM.US,D,20150929,000000,12.2532,12.2848,12.1919,12.2204,16108.503316024,0
+RSPM.US,D,20150930,000000,12.3713,12.4516,12.3625,12.4128,223245.75189506,0
+RSPM.US,D,20151001,000000,12.4913,12.5637,12.4633,12.5468,13804.349584996,0
+RSPM.US,D,20151002,000000,12.5897,12.8262,12.5897,12.8262,6886.7451916204,0
+RSPM.US,D,20151005,000000,12.9727,13.2107,12.9727,13.2091,12652.272719482,0
+RSPM.US,D,20151006,000000,13.2614,13.3913,13.2614,13.3269,35112.628396709,0
+RSPM.US,D,20151007,000000,13.3913,13.5463,13.3913,13.5029,10805.863814485,0
+RSPM.US,D,20151008,000000,13.5272,13.7895,13.5272,13.7477,12667.70232036,0
+RSPM.US,D,20151009,000000,13.7772,13.8172,13.7252,13.7614,18407.513846759,0
+RSPM.US,D,20151012,000000,13.5981,13.6262,13.5946,13.6229,11711.067065959,0
+RSPM.US,D,20151013,000000,13.5379,13.6465,13.5379,13.5564,14380.388017753,0
+RSPM.US,D,20151014,000000,13.558,13.7166,13.5496,13.6864,30504.320934654,0
+RSPM.US,D,20151015,000000,13.6648,13.6954,13.5594,13.6954,12667.70232036,0
+RSPM.US,D,20151016,000000,13.7233,13.7233,13.6176,13.6176,20135.629145029,0
+RSPM.US,D,20151019,000000,13.5875,13.5875,13.4764,13.5232,34145.706741724,0
+RSPM.US,D,20151020,000000,13.5359,13.6176,13.5359,13.5775,14380.388017753,0
+RSPM.US,D,20151021,000000,13.4366,13.4453,13.4228,13.4331,10919.014220919,0
+RSPM.US,D,20151022,000000,13.4868,13.7738,13.4868,13.7541,15537.608083559,0
+RSPM.US,D,20151023,000000,13.899,13.9175,13.8835,13.9075,8635.4332910613,0
+RSPM.US,D,20151026,000000,13.9246,13.9246,13.7491,13.7597,42009.659988915,0
+RSPM.US,D,20151027,000000,13.6713,13.6713,13.5198,13.6176,63852.831631044,0
+RSPM.US,D,20151028,000000,13.6449,13.8345,13.6449,13.8243,115068.82014349,0
+RSPM.US,D,20151029,000000,13.9075,13.9075,13.8431,13.8958,18407.513846759,0
+RSPM.US,D,20151030,000000,13.8588,13.9284,13.8588,13.9284,7493.6428261322,0
+RSPM.US,D,20151102,000000,13.9266,14.0272,13.8869,14.0272,5647.2339211347,0
+RSPM.US,D,20151103,000000,13.9807,14.0795,13.9807,14.0795,13547.189570372,0
+RSPM.US,D,20151104,000000,14.0016,14.0016,13.9061,13.9061,9669.2165498481,0
+RSPM.US,D,20151105,000000,13.8974,13.8974,13.772,13.7997,14380.388017753,0
+RSPM.US,D,20151106,000000,13.7199,13.7789,13.7028,13.7233,12667.70232036,0
+RSPM.US,D,20151109,000000,13.5963,13.6103,13.5532,13.6103,5086.6250892555,0
+RSPM.US,D,20151110,000000,13.5812,13.5999,13.4559,13.4888,70770.436024421,0
+RSPM.US,D,20151111,000000,13.5129,13.529,13.5129,13.5216,2869.9057631996,0
+RSPM.US,D,20151112,000000,13.4002,13.4002,13.2224,13.2224,12081.377487018,0
+RSPM.US,D,20151113,000000,13.2072,13.3808,13.2072,13.3808,4592.8778611779,0
+RSPM.US,D,20151116,000000,13.3808,13.3808,13.3808,13.3808,1712.6856973934,0
+RSPM.US,D,20151117,000000,13.5794,13.6557,13.5651,13.6502,44303.527319357,0
+RSPM.US,D,20151118,000000,13.7772,13.9061,13.7581,13.9061,12667.70232036,0
+RSPM.US,D,20151119,000000,13.9683,13.9683,13.934,13.9374,9211.4717238183,0
+RSPM.US,D,20151120,000000,13.9563,13.9703,13.8292,13.8292,10919.014220919,0
+RSPM.US,D,20151123,000000,13.8519,13.9756,13.8519,13.8745,7493.6428261322,0
+RSPM.US,D,20151124,000000,13.8209,14.0286,13.8209,14.0286,7493.6428261322,0
+RSPM.US,D,20151125,000000,13.9618,14.0051,13.9475,13.9475,6886.7451916204,0
+RSPM.US,D,20151127,000000,13.9266,13.9266,13.899,13.899,2314.4401316126,0
+RSPM.US,D,20151130,000000,14.0051,14.0051,13.9807,13.9807,4021.9826287134,0
+RSPM.US,D,20151201,000000,13.9891,14.0167,13.9579,14.0136,44221.236114678,0
+RSPM.US,D,20151202,000000,13.9421,13.9579,13.8467,13.8467,13480.32796657,0
+RSPM.US,D,20151203,000000,13.8642,13.8642,13.807,13.8449,4042.5554298833,0
+RSPM.US,D,20151204,000000,13.8086,13.9651,13.8086,13.9651,15537.608083559,0
+RSPM.US,D,20151207,000000,13.9107,13.9107,13.6954,13.6954,10363.548589332,0
+RSPM.US,D,20151208,000000,13.5145,13.5145,13.4527,13.4527,18824.113070449,0
+RSPM.US,D,20151209,000000,13.7634,13.7634,13.5721,13.5946,5724.3819255217,0
+RSPM.US,D,20151210,000000,13.6158,13.7166,13.5564,13.6103,20711.667577787,0
+RSPM.US,D,20151211,000000,13.3339,13.3736,13.2524,13.2678,29347.100868847,0
+RSPM.US,D,20151214,000000,13.231,13.231,13.0695,13.0761,12698.561522114,0
+RSPM.US,D,20151215,000000,13.2349,13.2349,13.2294,13.2294,4592.8778611779,0
+RSPM.US,D,20151216,000000,13.221,13.3933,13.221,13.3913,12081.377487018,0
+RSPM.US,D,20151217,000000,13.2475,13.2475,13.1516,13.1516,12081.377487018,0
+RSPM.US,D,20151218,000000,13.1077,13.141,13.0198,13.0198,7899.9556492376,0
+RSPM.US,D,20151221,000000,13.0271,13.0976,12.9816,13.0271,117429.54907772,0
+RSPM.US,D,20151222,000000,13.1042,13.2457,13.094,13.2457,71860.794486422,0
+RSPM.US,D,20151223,000000,13.3151,13.5842,13.3151,13.5842,5168.9162939348,0
+RSPM.US,D,20151224,000000,13.589,13.589,13.5457,13.5791,12461.974308661,0
+RSPM.US,D,20151228,000000,13.5038,13.5038,13.3608,13.4029,17306.86898417,0
+RSPM.US,D,20151229,000000,13.4998,13.5542,13.4964,13.5266,21148.839602647,0
+RSPM.US,D,20151230,000000,13.4949,13.5008,13.3963,13.3963,23622.718943326,0
+RSPM.US,D,20151231,000000,13.3502,13.3953,13.3151,13.3415,18278.933839447,0
+RSPM.US,D,20160104,000000,13.1074,13.1074,12.978,13.0922,57711.850481837,0
+RSPM.US,D,20160105,000000,13.1531,13.1531,13.018,13.0673,7889.6692486528,0
+RSPM.US,D,20160106,000000,12.819,12.819,12.6658,12.6658,7858.8100468979,0
+RSPM.US,D,20160107,000000,12.3497,12.5653,12.3497,12.5402,18757.251466647,0
+RSPM.US,D,20160108,000000,12.4285,12.4285,12.2538,12.2538,24723.363805915,0
+RSPM.US,D,20160111,000000,12.1033,12.1033,11.9032,12.0145,38496.854189157,0
+RSPM.US,D,20160112,000000,12.0981,12.0981,11.8494,11.8595,15403.884875955,0
+RSPM.US,D,20160113,000000,12.0559,12.0868,11.7406,11.7406,13624.33757476,0
+RSPM.US,D,20160114,000000,11.7668,11.9904,11.6703,11.9904,22738.08849302,0
+RSPM.US,D,20160115,000000,11.6412,11.7439,11.5789,11.6762,22326.632469623,0
+RSPM.US,D,20160119,000000,11.8757,11.8757,11.388,11.561,96244.707073037,0
+RSPM.US,D,20160120,000000,11.2012,11.5104,11.1336,11.4872,13094.587944634,0
+RSPM.US,D,20160121,000000,11.474,11.6334,11.474,11.5481,211673.551237,0
+RSPM.US,D,20160122,000000,11.6635,11.7159,11.6635,11.7019,15619.899288239,0
+RSPM.US,D,20160125,000000,11.5014,11.5014,11.2994,11.2994,60494.32184006,0
+RSPM.US,D,20160126,000000,11.4667,11.5833,11.4667,11.5362,5112.3410907175,0
+RSPM.US,D,20160127,000000,11.5399,11.7515,11.5399,11.6635,7277.6284138485,0
+RSPM.US,D,20160128,000000,11.6032,11.6032,11.474,11.5697,18438.373048513,0
+RSPM.US,D,20160129,000000,11.5956,11.8578,11.5349,11.8426,25402.266244522,0
+RSPM.US,D,20160201,000000,11.835,11.9509,11.7544,11.9509,52424.640581171,0
+RSPM.US,D,20160202,000000,11.7408,11.753,11.6846,11.6919,10862.439017701,0
+RSPM.US,D,20160203,000000,11.9032,12.0512,11.7703,12.0512,17142.28657481,0
+RSPM.US,D,20160204,000000,12.1773,12.6276,12.1773,12.505,95118.346208983,0
+RSPM.US,D,20160205,000000,12.5472,12.5472,12.3452,12.3452,11510.482254553,0
+RSPM.US,D,20160208,000000,12.1874,12.1874,11.8921,11.9064,11464.193451921,0
+RSPM.US,D,20160209,000000,12.0545,12.1214,12.0545,12.0981,71377.333658935,0
+RSPM.US,D,20160210,000000,12.2194,12.3448,12.1026,12.1026,8378.2732764375,0
+RSPM.US,D,20160211,000000,11.7829,11.9416,11.7829,11.9416,13855.781587921,0
+RSPM.US,D,20160212,000000,11.9939,12.2327,11.9326,12.1923,66012.975753886,0
+RSPM.US,D,20160216,000000,12.1941,12.1941,12.1941,12.1941,2437.876938632,0
+RSPM.US,D,20160217,000000,12.6555,12.7484,12.6555,12.697,31147.220971213,0
+RSPM.US,D,20160218,000000,12.7329,12.7329,12.6433,12.7261,13840.351987043,0
+RSPM.US,D,20160219,000000,12.55,12.5526,12.519,12.519,5086.6250892555,0
+RSPM.US,D,20160222,000000,12.8473,12.8473,12.7655,12.8383,25155.392630482,0
+RSPM.US,D,20160223,000000,12.6931,12.6931,12.5683,12.5683,4916.8994796036,0
+RSPM.US,D,20160224,000000,12.404,12.7133,12.404,12.7133,22249.484465236,0
+RSPM.US,D,20160225,000000,12.6978,12.8224,12.661,12.8224,9247.4741258655,0
+RSPM.US,D,20160226,000000,13.0735,13.0735,13.0735,13.0735,2432.7337383394,0
+RSPM.US,D,20160229,000000,13.0641,13.0773,13.0625,13.0773,5647.2339211347,0
+RSPM.US,D,20160301,000000,13.1639,13.2785,13.1639,13.2475,110445.08308055,0
+RSPM.US,D,20160302,000000,13.2734,13.3325,13.2208,13.3325,6068.9763451173,0
+RSPM.US,D,20160303,000000,13.4518,13.4518,13.441,13.4471,5066.0522880853,0
+RSPM.US,D,20160304,000000,13.6156,13.7496,13.6048,13.6048,37982.534159908,0
+RSPM.US,D,20160307,000000,13.5647,13.7451,13.5647,13.729,51786.883744902,0
+RSPM.US,D,20160308,000000,13.5875,13.6032,13.4115,13.4498,23288.410924315,0
+RSPM.US,D,20160309,000000,13.421,13.5282,13.421,13.5246,4896.3266784338,0
+RSPM.US,D,20160310,000000,13.4988,13.6711,13.4988,13.5592,19945.330734208,0
+RSPM.US,D,20160311,000000,13.84,13.84,13.7985,13.7985,42338.824807634,0
+RSPM.US,D,20160314,000000,13.8178,13.8614,13.769,13.8477,16617.680144979,0
+RSPM.US,D,20160315,000000,13.6227,13.6227,13.5812,13.6176,5981.5419401455,0
+RSPM.US,D,20160316,000000,13.6557,13.9205,13.5979,13.9107,18906.404275129,0
+RSPM.US,D,20160317,000000,13.9941,14.3052,13.9661,14.2531,64382.581261171,0
+RSPM.US,D,20160318,000000,14.4139,14.4139,14.1897,14.2559,9180.6125220634,0
+RSPM.US,D,20160321,000000,14.1634,14.1981,14.1634,14.1764,6043.2603436553,0
+RSPM.US,D,20160322,000000,14.1319,14.2633,14.1319,14.2313,8712.5812954483,0
+RSPM.US,D,20160323,000000,14.1033,14.1033,14.0694,14.0708,5050.6226872079,0
+RSPM.US,D,20160324,000000,13.874,13.9139,13.7919,13.9103,13994.647995817,0
+RSPM.US,D,20160328,000000,13.9722,14.0584,13.9006,14.0278,10240.111782313,0
+RSPM.US,D,20160329,000000,13.9141,14.1209,13.8913,14.1209,14277.524011904,0
+RSPM.US,D,20160330,000000,14.1754,14.1754,14.1067,14.1735,7694.2276375387,0
+RSPM.US,D,20160331,000000,14.1684,14.1684,14.0728,14.0894,16797.692155215,0
+RSPM.US,D,20160401,000000,13.9163,14.1915,13.9157,14.1841,1185625.9610216,0
+RSPM.US,D,20160404,000000,14.2207,14.2207,13.9807,13.9807,145866.30349481,0
+RSPM.US,D,20160405,000000,13.9105,13.9135,13.8654,13.8789,42230.817601491,0
+RSPM.US,D,20160406,000000,13.9141,14.0157,13.7983,14.0072,100276.97610233,0
+RSPM.US,D,20160407,000000,13.9228,13.9228,13.8003,13.8387,17384.016988556,0
+RSPM.US,D,20160408,000000,13.9547,14.1142,13.9547,13.9758,44051.510505026,0
+RSPM.US,D,20160411,000000,14.1634,14.2559,14.0984,14.1339,233259.5628645,0
+RSPM.US,D,20160412,000000,14.1033,14.2667,14.0582,14.2667,71593.348071214,0
+RSPM.US,D,20160413,000000,14.3333,14.4438,14.3333,14.4279,57716.993682125,0
+RSPM.US,D,20160414,000000,14.4787,14.4787,14.3461,14.3925,27094.379140745,0
+RSPM.US,D,20160415,000000,14.4028,14.482,14.4028,14.4805,13320.888757504,0
+RSPM.US,D,20160418,000000,14.4028,14.5981,14.4028,14.5981,113232.69763907,0
+RSPM.US,D,20160419,000000,14.6537,14.9144,14.6537,14.8979,10929.300621504,0
+RSPM.US,D,20160420,000000,14.9131,14.9995,14.8647,14.9486,25937.159074938,0
+RSPM.US,D,20160421,000000,14.92,15.0002,14.8505,14.8659,22038.613253245,0
+RSPM.US,D,20160422,000000,14.9069,14.9716,14.8999,14.9486,133856.93081189,0
+RSPM.US,D,20160425,000000,14.9386,14.9386,14.7504,14.8012,284470.40817664,0
+RSPM.US,D,20160426,000000,14.8223,14.9953,14.8223,14.9857,232884.10924315,0
+RSPM.US,D,20160427,000000,15.0115,15.1941,14.9993,15.1679,114770.51452652,0
+RSPM.US,D,20160428,000000,15.1571,15.1696,15.0022,15.0022,32155.288228538,0
+RSPM.US,D,20160429,000000,15.0358,15.0358,14.88,14.9434,39021.460618988,0
+RSPM.US,D,20160502,000000,14.9857,15.0412,14.9381,15.0377,429909.82604719,0
+RSPM.US,D,20160503,000000,14.9235,14.9235,14.7577,14.792,150685.48216886,0
+RSPM.US,D,20160504,000000,14.803,14.803,14.6275,14.678,41865.650380725,0
+RSPM.US,D,20160505,000000,14.7577,14.7577,14.6082,14.6294,192453.41174402,0
+RSPM.US,D,20160506,000000,14.7138,14.7665,14.6732,14.7313,29758.556892245,0
+RSPM.US,D,20160509,000000,14.7224,14.7224,14.523,14.5625,74355.246628272,0
+RSPM.US,D,20160510,000000,14.6205,14.8167,14.6205,14.8167,30931.206558929,0
+RSPM.US,D,20160511,000000,14.8449,14.882,14.7769,14.7769,26209.748690439,0
+RSPM.US,D,20160512,000000,14.8979,14.8999,14.6991,14.7714,286964.8603185,0
+RSPM.US,D,20160513,000000,14.6275,14.7431,14.5573,14.5874,265656.58150678,0
+RSPM.US,D,20160516,000000,14.5765,14.88,14.5765,14.8728,64722.032480473,0
+RSPM.US,D,20160517,000000,14.803,14.9144,14.7849,14.7907,30180.299316229,0
+RSPM.US,D,20160518,000000,14.7307,14.8276,14.4736,14.5421,215839.54347391,0
+RSPM.US,D,20160519,000000,14.4982,14.5625,14.438,14.5625,48978.696385216,0
+RSPM.US,D,20160520,000000,14.7307,14.7307,14.6187,14.6328,41685.638370489,0
+RSPM.US,D,20160523,000000,14.7885,14.8492,14.7714,14.7714,18968.122678639,0
+RSPM.US,D,20160524,000000,14.8523,14.8663,14.8012,14.8294,78876.119685357,0
+RSPM.US,D,20160525,000000,14.9842,15.0812,14.9311,15.0628,72580.842527372,0
+RSPM.US,D,20160526,000000,15.0832,15.1524,14.9015,14.9162,18330.365842372,0
+RSPM.US,D,20160527,000000,14.8575,14.9083,14.8575,14.8865,44905.281753576,0
+RSPM.US,D,20160531,000000,14.9938,14.9938,14.7907,14.8505,55577.422360459,0
+RSPM.US,D,20160601,000000,14.7307,14.8575,14.6901,14.8575,33399.942699316,0
+RSPM.US,D,20160602,000000,14.7855,14.8903,14.7518,14.8763,474979.69021012,0
+RSPM.US,D,20160603,000000,14.9272,15.0678,14.9031,15.0678,96805.315904916,0
+RSPM.US,D,20160606,000000,15.1064,15.2816,15.1064,15.2816,43588.622478704,0
+RSPM.US,D,20160607,000000,15.2883,15.3464,15.2883,15.3024,20572.80116989,0
+RSPM.US,D,20160608,000000,15.3724,15.4324,15.3369,15.406,37643.082940606,0
+RSPM.US,D,20160609,000000,15.3116,15.3522,15.1592,15.2598,21179.698804401,0
+RSPM.US,D,20160610,000000,15.1186,15.145,15.1027,15.1027,10461.269394889,0
+RSPM.US,D,20160613,000000,15.1116,15.1696,14.9083,14.9105,32535.88505018,0
+RSPM.US,D,20160614,000000,14.8746,14.8746,14.6863,14.7801,59758.844198237,0
+RSPM.US,D,20160615,000000,14.9644,14.979,14.8746,14.8746,10204.109380265,0
+RSPM.US,D,20160616,000000,14.8505,14.8942,14.6537,14.8942,86745.216132844,0
+RSPM.US,D,20160617,000000,14.8661,14.9579,14.8661,14.9492,31748.975405432,0
+RSPM.US,D,20160620,000000,15.1899,15.2036,15.1042,15.1142,41747.356773999,0
+RSPM.US,D,20160621,000000,15.0531,15.0737,14.9679,15.0366,41181.604741827,0
+RSPM.US,D,20160622,000000,15.0806,15.0806,15.0436,15.0456,17924.053019267,0
+RSPM.US,D,20160623,000000,15.2179,15.2917,15.2179,15.2848,19384.721902328,0
+RSPM.US,D,20160624,000000,14.6823,14.9134,14.5975,14.5975,115212.82975168,0
+RSPM.US,D,20160627,000000,14.4793,14.4793,13.925,13.9693,80665.953387138,0
+RSPM.US,D,20160628,000000,14.1437,14.2012,14.0959,14.1979,13896.92719026,0
+RSPM.US,D,20160629,000000,14.4438,14.4636,14.3879,14.4515,14544.970427112,0
+RSPM.US,D,20160630,000000,14.5165,14.7204,14.5165,14.7064,177579.2764982,0
+RSPM.US,D,20160701,000000,14.772,14.8601,14.7099,14.7836,299514.26903213,0
+RSPM.US,D,20160705,000000,14.4738,14.4738,14.3842,14.4273,18062.919427163,0
+RSPM.US,D,20160706,000000,14.4219,14.5357,14.3409,14.5301,283539.4889237,0
+RSPM.US,D,20160707,000000,14.6784,14.7105,14.52,14.5905,69669.791161832,0
+RSPM.US,D,20160708,000000,14.7062,14.9927,14.7062,14.9927,35184.633200804,0
+RSPM.US,D,20160711,000000,15.0653,15.0895,15.0014,15.0675,35246.351604314,0
+RSPM.US,D,20160712,000000,15.1738,15.4241,15.1738,15.4105,16751.403352582,0
+RSPM.US,D,20160713,000000,15.3708,15.4274,15.3512,15.4146,33019.345877673,0
+RSPM.US,D,20160714,000000,15.5029,15.5833,15.5029,15.5524,18278.933839447,0
+RSPM.US,D,20160715,000000,15.5808,15.6613,15.5808,15.6344,49621.596421775,0
+RSPM.US,D,20160718,000000,15.6012,15.6824,15.5003,15.6824,52815.523803397,0
+RSPM.US,D,20160719,000000,15.6101,15.6119,15.5295,15.5556,15558.180884729,0
+RSPM.US,D,20160720,000000,15.4781,15.6239,15.4728,15.5909,16705.114549951,0
+RSPM.US,D,20160721,000000,15.5623,15.6231,15.4537,15.4537,28889.356042818,0
+RSPM.US,D,20160722,000000,15.4977,15.545,15.4798,15.4798,204390.77962285,0
+RSPM.US,D,20160725,000000,15.4274,15.4526,15.3647,15.4526,40512.988703805,0
+RSPM.US,D,20160726,000000,15.4816,15.6259,15.4816,15.6259,750336.34746851,0
+RSPM.US,D,20160727,000000,15.6858,15.6877,15.5369,15.6247,34454.298759273,0
+RSPM.US,D,20160728,000000,15.5249,15.6134,15.5188,15.5949,12436.258307199,0
+RSPM.US,D,20160729,000000,15.4945,15.4945,15.3464,15.4766,218117.98120346,0
+RSPM.US,D,20160801,000000,15.4162,15.4162,15.324,15.324,50166.775652777,0
+RSPM.US,D,20160802,000000,15.3875,15.3934,15.2022,15.2842,194881.00228208,0
+RSPM.US,D,20160803,000000,15.2708,15.3995,15.2708,15.3631,172811.52982707,0
+RSPM.US,D,20160804,000000,15.5136,15.5136,15.3504,15.3902,28621.909627609,0
+RSPM.US,D,20160805,000000,15.4507,15.4766,15.4507,15.4659,10342.975788163,0
+RSPM.US,D,20160808,000000,15.504,15.547,15.504,15.5311,56369.475205499,0
+RSPM.US,D,20160809,000000,15.5623,15.5946,15.442,15.4579,53098.399819481,0
+RSPM.US,D,20160810,000000,15.5279,15.5412,15.4449,15.4473,27726.992776719,0
+RSPM.US,D,20160811,000000,15.4507,15.5658,15.4507,15.5621,10558.990200445,0
+RSPM.US,D,20160812,000000,15.5772,15.5772,15.3606,15.3865,21637.443630431,0
+RSPM.US,D,20160815,000000,15.6012,15.6084,15.5691,15.5691,14128.371203422,0
+RSPM.US,D,20160816,000000,15.5977,15.5997,15.4728,15.4728,16586.820943223,0
+RSPM.US,D,20160817,000000,15.4335,15.44,15.3056,15.44,63600.814816718,0
+RSPM.US,D,20160818,000000,15.4639,15.4927,15.4537,15.4927,27927.577588125,0
+RSPM.US,D,20160819,000000,15.4587,15.4852,15.4587,15.4852,10723.572609805,0
+RSPM.US,D,20160822,000000,15.4537,15.5044,15.3974,15.5044,18124.637830672,0
+RSPM.US,D,20160823,000000,15.6971,15.6971,15.6609,15.6806,15321.593671275,0
+RSPM.US,D,20160824,000000,15.4526,15.4872,15.4074,15.4131,5528.9403144081,0
+RSPM.US,D,20160825,000000,15.4146,15.4945,15.4131,15.4798,26384.617500384,0
+RSPM.US,D,20160826,000000,15.6304,15.6304,15.3303,15.3551,10301.830185822,0
+RSPM.US,D,20160829,000000,15.3887,15.5593,15.3887,15.5321,41464.480757913,0
+RSPM.US,D,20160830,000000,15.5432,15.6259,15.4816,15.5206,188493.14751882,0
+RSPM.US,D,20160831,000000,15.4798,15.4798,15.3614,15.392,33986.267532657,0
+RSPM.US,D,20160901,000000,15.4241,15.429,15.3152,15.4146,24337.62378398,0
+RSPM.US,D,20160902,000000,15.5367,15.5677,15.5136,15.5605,38610.004595591,0
+RSPM.US,D,20160906,000000,15.6769,15.6769,15.49,15.5561,10034.383770614,0
+RSPM.US,D,20160907,000000,15.5685,15.5685,15.4766,15.5454,12544.26551334,0
+RSPM.US,D,20160908,000000,15.5311,15.5311,15.4524,15.4553,12477.403909538,0
+RSPM.US,D,20160909,000000,15.2848,15.2848,14.9333,14.9631,19230.425893554,0
+RSPM.US,D,20160912,000000,14.8187,15.146,14.8187,15.1144,16771.976153753,0
+RSPM.US,D,20160913,000000,14.9524,14.9524,14.773,14.7889,15321.593671275,0
+RSPM.US,D,20160914,000000,14.7978,14.8392,14.7189,14.7647,17687.465805812,0
+RSPM.US,D,20160915,000000,14.7502,14.9134,14.7502,14.9099,15954.207307249,0
+RSPM.US,D,20160916,000000,14.9184,14.9184,14.8062,14.8503,12791.139127379,0
+RSPM.US,D,20160919,000000,14.9148,14.9627,14.9063,14.9117,15455.31687888,0
+RSPM.US,D,20160920,000000,14.939,14.939,14.8517,14.8591,67802.809455667,0
+RSPM.US,D,20160921,000000,14.9148,15.0761,14.9099,15.0743,20793.958782466,0
+RSPM.US,D,20160922,000000,15.2336,15.2883,15.1746,15.2175,24589.640598311,0
+RSPM.US,D,20160923,000000,15.1947,15.2032,15.11,15.1508,26821.789525244,0
+RSPM.US,D,20160926,000000,15.0947,15.1663,15.0442,15.0442,34840.038781208,0
+RSPM.US,D,20160927,000000,14.9577,15.0708,14.9502,15.0708,18998.981880393,0
+RSPM.US,D,20160928,000000,15.0901,15.2995,15.0607,15.2985,60648.617848832,0
+RSPM.US,D,20160929,000000,15.2965,15.3372,15.1961,15.1961,62860.193974597,0
+RSPM.US,D,20160930,000000,15.3464,15.3852,15.3443,15.3568,57002.088841474,0
+RSPM.US,D,20161003,000000,15.2404,15.3164,15.1874,15.2832,1074342.5362934,0
+RSPM.US,D,20161004,000000,15.1663,15.2651,14.9831,14.9831,272702.76590748,0
+RSPM.US,D,20161005,000000,15.0901,15.1882,15.0765,15.0991,25242.827035455,0
+RSPM.US,D,20161006,000000,15.1108,15.1929,15.1108,15.1929,65884.395746574,0
+RSPM.US,D,20161007,000000,15.2633,15.2633,14.8857,14.8857,14832.989643491,0
+RSPM.US,D,20161010,000000,14.9117,15.0692,14.9117,14.9557,64439.156464384,0
+RSPM.US,D,20161011,000000,14.8323,14.8323,14.6169,14.7107,66079.837357687,0
+RSPM.US,D,20161012,000000,14.6523,14.6702,14.6238,14.6626,12220.243894915,0
+RSPM.US,D,20161013,000000,14.6453,14.6453,14.318,14.5394,76746.834764274,0
+RSPM.US,D,20161014,000000,14.6157,14.6376,14.5853,14.5909,512288.46513172,0
+RSPM.US,D,20161017,000000,14.5127,14.6362,14.5127,14.6311,148983.08287204,0
+RSPM.US,D,20161018,000000,14.6772,14.7901,14.6772,14.7901,33106.780282645,0
+RSPM.US,D,20161019,000000,14.8567,14.9541,14.8145,14.9541,35416.077213965,0
+RSPM.US,D,20161020,000000,15.1417,15.1417,14.7883,14.9117,48654.674766789,0
+RSPM.US,D,20161021,000000,14.8272,14.9087,14.7345,14.8963,32530.741849889,0
+RSPM.US,D,20161024,000000,14.95,14.9627,14.8728,14.9221,50043.338845756,0
+RSPM.US,D,20161025,000000,14.8339,14.8783,14.7952,14.7952,12348.823902226,0
+RSPM.US,D,20161026,000000,14.7767,14.8676,14.7767,14.8541,774987.70647032,0
+RSPM.US,D,20161027,000000,14.7638,14.8718,14.7638,14.8245,43326.319263788,0
+RSPM.US,D,20161028,000000,14.8875,15.0052,14.8783,14.8783,48371.798750703,0
+RSPM.US,D,20161031,000000,14.8694,14.9798,14.8694,14.9438,1780010.1892217,0
+RSPM.US,D,20161101,000000,15.0587,15.0848,14.7516,14.8763,237050.10148006,0
+RSPM.US,D,20161102,000000,14.9184,14.9184,14.7514,14.7812,21668.302832186,0
+RSPM.US,D,20161103,000000,14.8309,14.8607,14.7529,14.7529,30905.490557467,0
+RSPM.US,D,20161104,000000,14.6346,14.9692,14.6346,14.9247,57176.957651416,0
+RSPM.US,D,20161107,000000,15.092,15.1687,15.0286,15.1186,99073.4672339,0
+RSPM.US,D,20161108,000000,15.147,15.2669,15.0761,15.2083,45584.184192183,0
+RSPM.US,D,20161109,000000,15.0108,15.6643,15.0108,15.6187,243180.79622868,0
+RSPM.US,D,20161110,000000,15.7989,15.9482,15.733,15.8507,221327.33818597,0
+RSPM.US,D,20161111,000000,15.9729,15.9729,15.5331,15.6999,530675.40617733,0
+RSPM.US,D,20161114,000000,15.7295,15.7687,15.6021,15.7257,111998.32956888,0
+RSPM.US,D,20161115,000000,15.693,15.814,15.6572,15.7961,227483.74893606,0
+RSPM.US,D,20161116,000000,15.7949,15.7949,15.6783,15.7367,221018.74616841,0
+RSPM.US,D,20161117,000000,15.7387,15.7718,15.6675,15.7496,73840.926599027,0
+RSPM.US,D,20161118,000000,15.7556,15.7556,15.6891,15.7277,139416.73032806,0
+RSPM.US,D,20161121,000000,15.8549,15.9502,15.825,15.9271,207620.70940653,0
+RSPM.US,D,20161122,000000,16.0614,16.0614,15.8952,15.9944,110722.81589635,0
+RSPM.US,D,20161123,000000,16.0155,16.1166,15.9307,16.093,60658.904249419,0
+RSPM.US,D,20161125,000000,16.1182,16.1386,16.0983,16.1017,72282.536910406,0
+RSPM.US,D,20161128,000000,16.0963,16.1182,15.9767,15.9803,853478.08613374,0
+RSPM.US,D,20161129,000000,15.8918,16.0312,15.8901,15.984,70683.001619449,0
+RSPM.US,D,20161130,000000,16.1605,16.1833,16.0785,16.1715,76139.937129759,0
+RSPM.US,D,20161201,000000,16.2817,16.2817,16.0725,16.0757,1150940.2182492,0
+RSPM.US,D,20161202,000000,16.1111,16.225,16.0963,16.1444,127967.966477,0
+RSPM.US,D,20161205,000000,16.2648,16.3444,16.2648,16.314,159938.09949502,0
+RSPM.US,D,20161206,000000,16.3896,16.3896,16.2449,16.3374,80840.822197081,0
+RSPM.US,D,20161207,000000,16.4003,16.6513,16.4003,16.5848,75440.461889989,0
+RSPM.US,D,20161208,000000,16.759,16.8165,16.6581,16.7674,151765.55423028,0
+RSPM.US,D,20161209,000000,16.8454,16.8546,16.6598,16.7541,158544.29221575,0
+RSPM.US,D,20161212,000000,16.7396,16.7396,16.5402,16.5518,35668.094028297,0
+RSPM.US,D,20161213,000000,16.5255,16.6193,16.413,16.4908,60530.324242107,0
+RSPM.US,D,20161214,000000,16.6228,16.6228,16.3083,16.3083,46921.416268226,0
+RSPM.US,D,20161215,000000,16.3931,16.4417,16.2449,16.3653,135420.4637008,0
+RSPM.US,D,20161216,000000,16.4146,16.4146,16.2796,16.3015,54749.367113367,0
+RSPM.US,D,20161219,000000,16.3352,16.3352,16.1739,16.1916,87547.555378467,0
+RSPM.US,D,20161220,000000,16.1912,16.2794,16.1912,16.2574,78618.959670737,0
+RSPM.US,D,20161221,000000,16.2113,16.3334,16.2113,16.2964,42189.671999152,0
+RSPM.US,D,20161222,000000,16.2574,16.2574,16.1951,16.2218,42205.101600029,0
+RSPM.US,D,20161223,000000,16.2554,16.2867,16.1934,16.285,42487.977616115,0
+RSPM.US,D,20161227,000000,16.3828,16.4222,16.3633,16.4038,39520.351047358,0
+RSPM.US,D,20161228,000000,16.376,16.4501,16.2093,16.2093,36830.457294395,0
+RSPM.US,D,20161229,000000,16.1969,16.3136,16.1969,16.2661,22033.470052952,0
+RSPM.US,D,20161230,000000,16.2954,16.2954,16.0697,16.1207,172708.66582123,0
+RSPM.US,D,20170103,000000,16.1879,16.3079,16.1246,16.2242,1131504.0643439,0
+RSPM.US,D,20170104,000000,16.6232,16.6232,16.3372,16.5419,334354.30781334,0
+RSPM.US,D,20170105,000000,16.5579,16.632,16.4642,16.5189,44601.83293632,0
+RSPM.US,D,20170106,000000,16.5374,16.5474,16.461,16.5138,59465.681781565,0
+RSPM.US,D,20170109,000000,16.5677,16.6067,16.4743,16.4815,57629.559277154,0
+RSPM.US,D,20170110,000000,16.5242,16.5402,16.4527,16.4908,30411.743329389,0
+RSPM.US,D,20170111,000000,16.4371,16.6693,16.4371,16.6693,66496.436581372,0
+RSPM.US,D,20170112,000000,16.6362,16.6945,16.5125,16.6945,81339.712625454,0
+RSPM.US,D,20170113,000000,16.577,16.6371,16.5714,16.6232,31142.07777092,0
+RSPM.US,D,20170117,000000,16.6286,16.6286,16.5014,16.5649,41767.929575169,0
+RSPM.US,D,20170118,000000,16.5257,16.6678,16.5257,16.6479,44036.080904149,0
+RSPM.US,D,20170119,000000,16.6864,16.7268,16.5119,16.5345,60664.047449713,0
+RSPM.US,D,20170120,000000,16.5593,16.7798,16.5593,16.7013,56266.611199646,0
+RSPM.US,D,20170123,000000,16.8588,16.8588,16.6832,16.8,488074.27815475,0
+RSPM.US,D,20170124,000000,16.9133,17.2659,16.9133,17.262,79200.141303783,0
+RSPM.US,D,20170125,000000,17.3156,17.3402,17.1953,17.3071,92942.77248527,0
+RSPM.US,D,20170126,000000,17.3367,17.3511,17.2199,17.2957,118735.92195202,0
+RSPM.US,D,20170127,000000,17.3254,17.3254,17.1716,17.2326,51380.570921799,0
+RSPM.US,D,20170130,000000,17.1682,17.1682,16.9668,17.0464,108629.53337731,0
+RSPM.US,D,20170131,000000,17.0586,17.0586,16.9049,16.9875,119065.08677074,0
+RSPM.US,D,20170201,000000,17.004,17.1507,16.9487,17.1012,502027.78054824,0
+RSPM.US,D,20170202,000000,17.1736,17.1736,16.9505,17.0132,222371.40784533,0
+RSPM.US,D,20170203,000000,17.006,17.0853,17.006,17.025,245356.3699524,0
+RSPM.US,D,20170206,000000,17.0853,17.0853,16.9468,17.0639,59290.812971623,0
+RSPM.US,D,20170207,000000,16.9487,17.002,16.8211,16.8269,115233.40255284,0
+RSPM.US,D,20170208,000000,16.8687,16.9599,16.8,16.9599,109488.44782616,0
+RSPM.US,D,20170209,000000,16.9525,16.9613,16.8127,16.8249,93158.786897554,0
+RSPM.US,D,20170210,000000,16.8725,17.0374,16.8725,17.0145,62500.169954124,0
+RSPM.US,D,20170213,000000,17.123,17.2035,17.0993,17.1594,33734.250718327,0
+RSPM.US,D,20170214,000000,17.1277,17.1277,17.0213,17.102,71269.326452789,0
+RSPM.US,D,20170215,000000,17.0464,17.1296,17.0464,17.0691,150253.45334429,0
+RSPM.US,D,20170216,000000,17.0993,17.1666,17.0429,17.0537,33261.076291419,0
+RSPM.US,D,20170217,000000,17.002,17.0163,16.9655,16.9655,15702.190492918,0
+RSPM.US,D,20170221,000000,16.9757,17.1121,16.9757,17.0726,34191.995544357,0
+RSPM.US,D,20170222,000000,17.0114,17.0895,16.9678,16.9895,60725.76585322,0
+RSPM.US,D,20170223,000000,17.0095,17.0095,16.85,16.857,61641.255505284,0
+RSPM.US,D,20170224,000000,16.836,16.8745,16.8038,16.8687,57362.112861947,0
+RSPM.US,D,20170227,000000,16.8674,16.9783,16.8142,16.8142,59820.562601749,0
+RSPM.US,D,20170228,000000,16.8409,16.9933,16.8409,16.9049,33019.345877673,0
+RSPM.US,D,20170301,000000,17.1119,17.2832,17.1063,17.202,635015.5105107,0
+RSPM.US,D,20170302,000000,17.1559,17.1559,17.0095,17.0301,60489.178639771,0
+RSPM.US,D,20170303,000000,17.057,17.057,16.9576,17.002,21287.706010543,0
+RSPM.US,D,20170306,000000,16.9167,16.9167,16.7936,16.8193,28657.912029656,0
+RSPM.US,D,20170307,000000,16.8127,16.8127,16.6832,16.6847,32067.853823566,0
+RSPM.US,D,20170308,000000,16.6604,16.823,16.6604,16.6884,48880.975579658,0
+RSPM.US,D,20170309,000000,16.6324,16.717,16.5189,16.5901,106531.10765798,0
+RSPM.US,D,20170310,000000,16.7013,16.7024,16.6201,16.6832,29840.848096924,0
+RSPM.US,D,20170313,000000,16.6941,16.7378,16.6685,16.7274,35446.93641572,0
+RSPM.US,D,20170314,000000,16.5787,16.6441,16.5693,16.5693,19106.989086536,0
+RSPM.US,D,20170315,000000,16.6624,16.8888,16.655,16.887,19019.554681563,0
+RSPM.US,D,20170316,000000,16.9947,16.9947,16.7664,16.7827,42755.424031323,0
+RSPM.US,D,20170317,000000,16.8651,16.9278,16.8651,16.8973,190514.42523377,0
+RSPM.US,D,20170320,000000,16.8874,16.9742,16.8874,16.9702,21678.589232771,0
+RSPM.US,D,20170321,000000,17.0095,17.0095,16.689,16.689,23982.742963799,0
+RSPM.US,D,20170322,000000,16.7225,16.8008,16.6581,16.8008,27762.995178766,0
+RSPM.US,D,20170323,000000,16.7894,16.8684,16.7672,16.8684,20891.679588023,0
+RSPM.US,D,20170324,000000,16.805,16.8275,16.6059,16.6554,365408.95117929,0
+RSPM.US,D,20170327,000000,16.503,16.6498,16.3838,16.6498,49086.703591356,0
+RSPM.US,D,20170328,000000,16.6737,16.8639,16.6614,16.8352,825468.21734095,0
+RSPM.US,D,20170329,000000,16.8103,16.891,16.8103,16.8651,31399.237785544,0
+RSPM.US,D,20170330,000000,16.8352,16.9804,16.8352,16.8864,19672.741118707,0
+RSPM.US,D,20170331,000000,16.9131,17.0659,16.9131,16.9947,75214.161077112,0
+RSPM.US,D,20170403,000000,17.0539,17.0539,16.7757,16.9028,596703.81153206,0
+RSPM.US,D,20170404,000000,16.9503,16.9855,16.8566,16.9561,152351.87906361,0
+RSPM.US,D,20170405,000000,17.0998,17.1311,16.9163,16.933,51190.27251098,0
+RSPM.US,D,20170406,000000,16.9523,17.0787,16.9523,17.0232,32875.336269484,0
+RSPM.US,D,20170407,000000,17.073,17.1086,17.0431,17.0431,38311.698978628,0
+RSPM.US,D,20170410,000000,17.1209,17.1209,17.0303,17.0626,61132.078676328,0
+RSPM.US,D,20170411,000000,16.9915,17.0431,16.933,17.0431,28323.604010646,0
+RSPM.US,D,20170412,000000,16.9334,16.9334,16.7724,16.7724,25417.695845398,0
+RSPM.US,D,20170413,000000,16.7038,16.7744,16.6025,16.6145,45933.921812072,0
+RSPM.US,D,20170417,000000,16.6398,16.6966,16.6398,16.6789,40662.141512287,0
+RSPM.US,D,20170418,000000,16.7143,16.7587,16.624,16.7225,67144.479818228,0
+RSPM.US,D,20170419,000000,16.7761,16.7774,16.7262,16.7318,12359.110302811,0
+RSPM.US,D,20170420,000000,16.8651,16.9757,16.8387,16.9602,53175.547823869,0
+RSPM.US,D,20170421,000000,16.9163,16.9201,16.8548,16.8834,24918.805417029,0
+RSPM.US,D,20170424,000000,16.9985,17.1219,16.9985,17.0891,30668.903344013,0
+RSPM.US,D,20170425,000000,17.239,17.2827,17.2284,17.2823,647112.3175986,0
+RSPM.US,D,20170426,000000,17.2579,17.3737,17.2208,17.3132,63837.402030168,0
+RSPM.US,D,20170427,000000,17.2099,17.366,17.2099,17.3309,30365.454526757,0
+RSPM.US,D,20170428,000000,17.3825,17.3825,17.1799,17.1807,19585.306713735,0
+RSPM.US,D,20170501,000000,17.1714,17.239,17.1714,17.2045,26533.770308865,0
+RSPM.US,D,20170502,000000,17.2503,17.2509,17.1708,17.228,28822.494439016,0
+RSPM.US,D,20170503,000000,17.1121,17.1121,16.9995,16.9999,34675.45637185,0
+RSPM.US,D,20170504,000000,17.0818,17.1565,17.0818,17.1049,21323.708412591,0
+RSPM.US,D,20170505,000000,17.1362,17.3124,17.1362,17.2671,91430.671599279,0
+RSPM.US,D,20170508,000000,17.3169,17.3169,17.1302,17.1302,16051.928112806,0
+RSPM.US,D,20170509,000000,17.1511,17.1511,16.9611,16.9611,22666.083688925,0
+RSPM.US,D,20170510,000000,16.9757,17.1051,16.9757,17.0693,27274.391150981,0
+RSPM.US,D,20170511,000000,17.0449,17.073,16.9875,17.073,16170.221719533,0
+RSPM.US,D,20170512,000000,17.073,17.073,16.9401,16.9401,23972.456563214,0
+RSPM.US,D,20170515,000000,17.0588,17.201,17.0588,17.1845,23077.539712324,0
+RSPM.US,D,20170516,000000,17.1869,17.2296,17.1494,17.2045,20269.352352633,0
+RSPM.US,D,20170517,000000,17.0501,17.0501,16.8405,16.8405,59691.982594437,0
+RSPM.US,D,20170518,000000,16.8086,16.8684,16.7057,16.799,12153.382291112,0
+RSPM.US,D,20170519,000000,16.9674,17.0539,16.9674,17.0439,13758.060782364,0
+RSPM.US,D,20170522,000000,17.0828,17.0828,16.9804,17.0466,18304.649840909,0
+RSPM.US,D,20170523,000000,17.1141,17.1255,17.082,17.1245,14668.407234131,0
+RSPM.US,D,20170524,000000,17.1428,17.2,17.1157,17.144,36830.457294395,0
+RSPM.US,D,20170525,000000,17.2613,17.2613,17.146,17.196,19539.017911103,0
+RSPM.US,D,20170526,000000,17.1835,17.2352,17.1789,17.2352,644355.56224179,0
+RSPM.US,D,20170530,000000,17.1354,17.2242,17.1354,17.2242,21863.7444433,0
+RSPM.US,D,20170531,000000,17.169,17.1942,17.0539,17.1907,1232480.515686,0
+RSPM.US,D,20170601,000000,17.169,17.3698,17.169,17.3378,324037.04802664,0
+RSPM.US,D,20170602,000000,17.3843,17.3881,17.3376,17.3756,15182.727263378,0
+RSPM.US,D,20170605,000000,17.3756,17.3756,17.2796,17.2796,45573.897791599,0
+RSPM.US,D,20170606,000000,17.2695,17.3132,17.2541,17.3098,10862.439017701,0
+RSPM.US,D,20170607,000000,17.3242,17.3242,17.2828,17.2971,7462.7836243773,0
+RSPM.US,D,20170608,000000,17.3433,17.3863,17.3433,17.3556,86930.371343369,0
+RSPM.US,D,20170609,000000,17.5372,17.6188,17.5067,17.6188,18633.814659628,0
+RSPM.US,D,20170612,000000,17.6313,17.683,17.4888,17.4888,34186.852344064,0
+RSPM.US,D,20170613,000000,17.685,17.7945,17.639,17.7825,84003.890376952,0
+RSPM.US,D,20170614,000000,17.7409,17.7409,17.5158,17.5175,30581.468939042,0
+RSPM.US,D,20170615,000000,17.4824,17.4824,17.3346,17.359,42328.538407048,0
+RSPM.US,D,20170616,000000,17.4257,17.4257,17.3559,17.4106,38239.694174533,0
+RSPM.US,D,20170619,000000,17.5292,17.6165,17.5292,17.6165,17934.339419851,0
+RSPM.US,D,20170620,000000,17.5256,17.5256,17.4864,17.4864,9278.3333276204,0
+RSPM.US,D,20170621,000000,17.5702,17.5702,17.34,17.34,23432.420532504,0
+RSPM.US,D,20170622,000000,17.3542,17.4277,17.3542,17.392,13459.755165401,0
+RSPM.US,D,20170623,000000,17.3437,17.5202,17.3417,17.4951,31630.681798706,0
+RSPM.US,D,20170626,000000,17.5128,17.5646,17.5054,17.5603,29825.418496048,0
+RSPM.US,D,20170627,000000,17.5646,17.5646,17.4148,17.4148,49338.720405687,0
+RSPM.US,D,20170628,000000,17.5541,17.6271,17.5119,17.5591,66090.123758269,0
+RSPM.US,D,20170629,000000,17.6309,17.6309,17.3577,17.3792,37031.042105801,0
+RSPM.US,D,20170630,000000,17.4914,17.5073,17.3974,17.4434,69592.643157448,0
+RSPM.US,D,20170703,000000,17.4397,17.6548,17.4397,17.6165,179821.71182572,0
+RSPM.US,D,20170705,000000,17.5843,17.599,17.5166,17.5739,496375.40342681,0
+RSPM.US,D,20170706,000000,17.4987,17.5811,17.4818,17.4818,76155.366730641,0
+RSPM.US,D,20170707,000000,17.4415,17.572,17.4415,17.5485,20948.25479124,0
+RSPM.US,D,20170710,000000,17.5739,17.7939,17.4934,17.7203,180618.90787105,0
+RSPM.US,D,20170711,000000,17.6509,17.713,17.5899,17.6754,49055.844389602,0
+RSPM.US,D,20170712,000000,17.8236,17.8599,17.8004,17.8399,37221.340516623,0
+RSPM.US,D,20170713,000000,17.7736,17.9262,17.7736,17.8988,29362.530469725,0
+RSPM.US,D,20170714,000000,17.9674,17.993,17.9299,17.9423,19631.595516367,0
+RSPM.US,D,20170717,000000,17.9209,18.0382,17.9209,17.9785,54178.471880904,0
+RSPM.US,D,20170718,000000,17.9855,17.9855,17.8706,17.9319,32731.326661295,0
+RSPM.US,D,20170719,000000,18.0057,18.1273,17.9894,18.1273,22311.202868746,0
+RSPM.US,D,20170720,000000,18.0727,18.0727,17.944,17.9855,65868.966145692,0
+RSPM.US,D,20170721,000000,17.9674,18.013,17.957,18.0093,17800.616212247,0
+RSPM.US,D,20170724,000000,17.9729,17.9839,17.9335,17.9729,19816.750726896,0
+RSPM.US,D,20170725,000000,18.1802,18.207,18.1237,18.171,57861.003290315,0
+RSPM.US,D,20170726,000000,18.0436,18.0853,18.0221,18.0362,164098.94853163,0
+RSPM.US,D,20170727,000000,18.0277,18.0582,17.9083,17.957,41382.189553233,0
+RSPM.US,D,20170728,000000,18.0277,18.0277,17.8882,17.9122,11639.062261865,0
+RSPM.US,D,20170731,000000,18.0038,18.0038,17.8742,17.8848,872106.75759304,0
+RSPM.US,D,20170801,000000,17.998,17.998,17.7271,17.835,318415.53010697,0
+RSPM.US,D,20170802,000000,17.7891,17.9044,17.6967,17.8882,591545.18163872,0
+RSPM.US,D,20170803,000000,17.914,17.914,17.7756,17.8023,55016.813528575,0
+RSPM.US,D,20170804,000000,17.8706,17.9008,17.8468,17.9008,18582.382656703,0
+RSPM.US,D,20170807,000000,17.9499,17.9604,17.9122,17.9423,34454.298759273,0
+RSPM.US,D,20170808,000000,17.8776,17.8988,17.7472,17.7636,51092.551705421,0
+RSPM.US,D,20170809,000000,17.7001,17.7774,17.7001,17.7774,65051.197299192,0
+RSPM.US,D,20170810,000000,17.7595,17.7605,17.5025,17.5025,78233.2196488,0
+RSPM.US,D,20170811,000000,17.4397,17.522,17.4397,17.4759,54677.362309277,0
+RSPM.US,D,20170814,000000,17.5418,17.6565,17.5418,17.6415,40008.955075143,0
+RSPM.US,D,20170815,000000,17.6217,17.6431,17.597,17.6363,25762.290264994,0
+RSPM.US,D,20170816,000000,17.6557,17.813,17.6557,17.7984,24178.184574913,0
+RSPM.US,D,20170817,000000,17.8023,17.8023,17.5058,17.5073,22943.81650472,0
+RSPM.US,D,20170818,000000,17.4303,17.5485,17.4303,17.4846,16982.847365744,0
+RSPM.US,D,20170821,000000,17.483,17.5324,17.4594,17.4914,12904.289533813,0
+RSPM.US,D,20170822,000000,17.5025,17.6877,17.5025,17.6877,17749.184209322,0
+RSPM.US,D,20170823,000000,17.6752,17.713,17.6627,17.6794,38995.744617526,0
+RSPM.US,D,20170824,000000,17.6771,17.6983,17.6641,17.672,28061.300795729,0
+RSPM.US,D,20170825,000000,17.7094,17.7325,17.6897,17.715,35400.647613088,0
+RSPM.US,D,20170828,000000,17.7791,17.7791,17.6574,17.7411,62212.150737746,0
+RSPM.US,D,20170829,000000,17.6254,17.661,17.5778,17.661,20953.397991533,0
+RSPM.US,D,20170830,000000,17.7344,17.8202,17.7344,17.7807,14066.652799912,0
+RSPM.US,D,20170831,000000,17.8617,17.9351,17.8617,17.9122,23591.859741571,0
+RSPM.US,D,20170901,000000,17.9874,18.0802,17.9387,18.0567,331340.39244195,0
+RSPM.US,D,20170905,000000,18.0635,18.0635,17.813,17.8525,163677.20610764,0
+RSPM.US,D,20170906,000000,17.8307,17.9729,17.8307,17.9729,13506.043968032,0
+RSPM.US,D,20170907,000000,17.9587,17.9894,17.8953,17.9894,19595.59311432,0
+RSPM.US,D,20170908,000000,17.9912,18,17.9319,17.9656,112672.08880719,0
+RSPM.US,D,20170911,000000,18.1287,18.205,18.1144,18.1545,86868.652939858,0
+RSPM.US,D,20170912,000000,18.2255,18.2476,18.1962,18.2309,24785.082209425,0
+RSPM.US,D,20170913,000000,18.1237,18.1653,18.1182,18.1472,32597.60345369,0
+RSPM.US,D,20170914,000000,18.1218,18.1944,18.1218,18.1855,35004.621190568,0
+RSPM.US,D,20170915,000000,18.191,18.2145,18.1855,18.207,30591.755339626,0
+RSPM.US,D,20170918,000000,18.3015,18.4309,18.3015,18.4124,18438.373048513,0
+RSPM.US,D,20170919,000000,18.4107,18.4994,18.4107,18.4811,27387.541557416,0
+RSPM.US,D,20170920,000000,18.5534,18.612,18.5071,18.5516,35724.669231513,0
+RSPM.US,D,20170921,000000,18.5534,18.5785,18.4975,18.4975,16561.104941762,0
+RSPM.US,D,20170922,000000,18.4421,18.4955,18.4069,18.4124,35868.678839703,0
+RSPM.US,D,20170925,000000,18.4548,18.4548,18.2951,18.3992,21405.99961727,0
+RSPM.US,D,20170926,000000,18.3792,18.429,18.3607,18.3773,22588.935684539,0
+RSPM.US,D,20170927,000000,18.359,18.4831,18.3388,18.4529,764655.01708274,0
+RSPM.US,D,20170928,000000,18.5051,18.6081,18.4794,18.6081,30072.292110086,0
+RSPM.US,D,20170929,000000,18.5914,18.6193,18.5592,18.6193,18484.661851145,0
+RSPM.US,D,20171002,000000,18.6452,18.7775,18.6081,18.7717,1264265.4934936,0
+RSPM.US,D,20171003,000000,18.8582,18.9021,18.7717,18.8754,282130.25204358,0
+RSPM.US,D,20171004,000000,18.9948,18.9948,18.8715,18.8846,138737.82788944,0
+RSPM.US,D,20171005,000000,19.0566,19.0566,18.9153,18.9967,108701.5381814,0
+RSPM.US,D,20171006,000000,18.9304,18.9304,18.8295,18.904,149790.56531796,0
+RSPM.US,D,20171009,000000,18.8315,18.9021,18.8315,18.8657,151138.0837946,0
+RSPM.US,D,20171010,000000,18.9948,18.9948,18.8544,18.8865,178962.79737687,0
+RSPM.US,D,20171011,000000,18.9094,18.9094,18.8315,18.8902,68383.991088718,0
+RSPM.US,D,20171012,000000,18.9113,18.9814,18.8902,18.9515,43316.032863202,0
+RSPM.US,D,20171013,000000,19.1305,19.1305,19.07,19.0855,114215.04889493,0
+RSPM.US,D,20171016,000000,19.19,19.19,19.0385,19.1171,146761.2203457,0
+RSPM.US,D,20171017,000000,19.1707,19.1707,19.0005,19.0348,148062.4500197,0
+RSPM.US,D,20171018,000000,19.0988,19.0988,18.9775,18.991,291866.33019723,0
+RSPM.US,D,20171019,000000,18.991,19.0566,18.991,19.0452,16684.54174878,0
+RSPM.US,D,20171020,000000,19.188,19.2621,19.1554,19.2621,67072.475014134,0
+RSPM.US,D,20171023,000000,19.3144,19.3144,19.188,19.188,41299.898348554,0
+RSPM.US,D,20171024,000000,19.2874,19.3654,19.2449,19.3339,56642.064821001,0
+RSPM.US,D,20171025,000000,19.4528,19.4528,19.1632,19.3144,39576.926250575,0
+RSPM.US,D,20171026,000000,19.3499,19.4276,19.2894,19.4121,82203.770274588,0
+RSPM.US,D,20171027,000000,19.2043,19.3223,19.1554,19.3105,26204.605490147,0
+RSPM.US,D,20171030,000000,19.2776,19.3144,19.2506,19.2641,32047.281022396,0
+RSPM.US,D,20171031,000000,19.3435,19.3674,19.3397,19.3519,32967.913874749,0
+RSPM.US,D,20171101,000000,19.4996,19.4996,19.3576,19.3809,391304.96465189,0
+RSPM.US,D,20171102,000000,19.3984,19.3984,19.2449,19.305,57706.707281543,0
+RSPM.US,D,20171103,000000,19.2526,19.3339,19.2236,19.326,33425.658700779,0
+RSPM.US,D,20171106,000000,19.4333,19.4333,19.2776,19.2855,39726.079059057,0
+RSPM.US,D,20171107,000000,19.3435,19.3435,19.188,19.2236,21261.990009082,0
+RSPM.US,D,20171108,000000,19.3479,19.3479,19.2103,19.3241,54265.906285881,0
+RSPM.US,D,20171109,000000,19.1651,19.2487,19.0949,19.1171,27742.422377596,0
+RSPM.US,D,20171110,000000,19.0586,19.1534,19.0586,19.091,182203.01356113,0
+RSPM.US,D,20171113,000000,19.1008,19.2449,19.0196,19.239,89208.809072936,0
+RSPM.US,D,20171114,000000,19.1785,19.1785,19.0405,19.0546,31157.507371798,0
+RSPM.US,D,20171115,000000,18.9021,18.938,18.8204,18.8789,44699.553741879,0
+RSPM.US,D,20171116,000000,18.9568,19.0739,18.9568,19.0739,24785.082209425,0
+RSPM.US,D,20171117,000000,19.031,19.1285,18.9967,19.0855,62129.859533069,0
+RSPM.US,D,20171120,000000,19.1246,19.1246,19.1082,19.1122,11448.763851044,0
+RSPM.US,D,20171121,000000,19.2526,19.2546,19.2409,19.2409,8121.1132618141,0
+RSPM.US,D,20171122,000000,19.2738,19.2738,19.2333,19.2371,17039.422568961,0
+RSPM.US,D,20171124,000000,19.3069,19.33,19.2855,19.2991,8049.1084577196,0
+RSPM.US,D,20171127,000000,19.2198,19.3087,19.2063,19.2467,168707.25599367,0
+RSPM.US,D,20171128,000000,19.2216,19.4237,19.2216,19.4237,19456.726706423,0
+RSPM.US,D,20171129,000000,19.5191,19.5191,19.3751,19.4528,32067.853823566,0
+RSPM.US,D,20171130,000000,19.4684,19.7152,19.4684,19.6356,40461.55670088,0
+RSPM.US,D,20171201,000000,19.6999,19.6999,19.3479,19.4587,174328.77391335,0
+RSPM.US,D,20171204,000000,19.5422,19.7309,19.5422,19.6046,65061.483699775,0
+RSPM.US,D,20171205,000000,19.4976,19.556,19.4976,19.5521,18212.072235645,0
+RSPM.US,D,20171206,000000,19.4801,19.4936,19.3868,19.3906,15110.722459284,0
+RSPM.US,D,20171207,000000,19.3984,19.5617,19.3984,19.556,35832.676437655,0
+RSPM.US,D,20171208,000000,19.6064,19.6901,19.6064,19.622,62258.439540381,0
+RSPM.US,D,20171211,000000,19.7192,19.7212,19.655,19.657,29377.960070603,0
+RSPM.US,D,20171212,000000,19.6629,19.7408,19.661,19.7369,42796.569633663,0
+RSPM.US,D,20171213,000000,19.76,19.8222,19.7349,19.8048,24281.048580763,0
+RSPM.US,D,20171214,000000,19.7852,19.7852,19.5541,19.5541,37972.247759324,0
+RSPM.US,D,20171215,000000,19.7833,19.7833,19.6727,19.725,91579.824407767,0
+RSPM.US,D,20171218,000000,19.9177,19.9877,19.902,19.9779,78258.935650264,0
+RSPM.US,D,20171219,000000,20.0011,20.036,19.9582,19.9582,37447.641329492,0
+RSPM.US,D,20171220,000000,20.0615,20.0615,19.9971,19.9971,23257.551722561,0
+RSPM.US,D,20171221,000000,20.0945,20.0945,19.9991,20.0498,17934.339419851,0
+RSPM.US,D,20171222,000000,20.1588,20.1588,20.0285,20.1274,32556.45785135,0
+RSPM.US,D,20171226,000000,20.1704,20.2423,20.1704,20.2014,15002.715253142,0
+RSPM.US,D,20171227,000000,20.2344,20.2598,20.2208,20.2208,19019.554681563,0
+RSPM.US,D,20171228,000000,20.2091,20.3298,20.2091,20.3064,97242.487929778,0
+RSPM.US,D,20171229,000000,20.4697,20.4697,20.281,20.2929,2043840.9346248,0
+RSPM.US,D,20180102,000000,20.4484,20.6523,20.3939,20.6523,1861406.4770505,0
+RSPM.US,D,20180103,000000,20.7555,20.7692,20.6718,20.7575,431391.06773142,0
+RSPM.US,D,20180104,000000,20.917,20.921,20.8604,20.8644,969328.67272169,0
+RSPM.US,D,20180105,000000,20.9714,20.9966,20.9132,20.9966,127047.33362465,0
+RSPM.US,D,20180108,000000,21.0472,21.0743,20.9521,21.055,130256.69060715,0
+RSPM.US,D,20180109,000000,21.092,21.092,20.9383,20.9383,399698.6675292,0
+RSPM.US,D,20180110,000000,20.9501,20.9501,20.8178,20.8702,141952.32807223,0
+RSPM.US,D,20180111,000000,20.9772,21.1482,20.9501,21.1482,97911.103967799,0
+RSPM.US,D,20180112,000000,21.2454,21.2454,21.1015,21.1542,122305.302955,0
+RSPM.US,D,20180116,000000,21.2029,21.2029,20.7205,20.8158,154743.46719962,0
+RSPM.US,D,20180117,000000,20.9871,20.9871,20.8254,20.8801,598889.67165635,0
+RSPM.US,D,20180118,000000,20.8644,20.9092,20.7808,20.8294,217994.54439644,0
+RSPM.US,D,20180119,000000,20.9267,20.9909,20.8801,20.954,106423.10045183,0
+RSPM.US,D,20180122,000000,20.9714,20.9714,20.8081,20.9033,142487.22090265,0
+RSPM.US,D,20180123,000000,20.8702,20.9247,20.7535,20.9247,88576.195436961,0
+RSPM.US,D,20180124,000000,21.0373,21.092,20.9343,21.0315,177070.09966924,0
+RSPM.US,D,20180125,000000,21.3233,21.3233,21.0723,21.0842,44591.546535736,0
+RSPM.US,D,20180126,000000,21.1715,21.2766,21.0861,21.2766,107148.29169308,0
+RSPM.US,D,20180129,000000,21.2571,21.2571,21.024,21.0453,856543.43350808,0
+RSPM.US,D,20180130,000000,20.8877,20.9752,20.8585,20.9053,62186.434736287,0
+RSPM.US,D,20180131,000000,20.9013,20.9013,20.7167,20.8234,2346682.8542461,0
+RSPM.US,D,20180201,000000,20.6992,20.7771,20.5767,20.6058,2021478.2997531,0
+RSPM.US,D,20180202,000000,20.5417,20.5417,20.0868,20.1139,150613.47736477,0
+RSPM.US,D,20180205,000000,20.007,20.2308,19.4062,19.5229,406400.25751029,0
+RSPM.US,D,20180206,000000,19.0177,19.8281,18.7397,19.7833,624333.08350319,0
+RSPM.US,D,20180207,000000,19.7951,20.0595,19.7581,19.766,521911.39287896,0
+RSPM.US,D,20180208,000000,19.7871,19.7871,19.1381,19.1381,145429.13146995,0
+RSPM.US,D,20180209,000000,19.1305,19.3829,18.7051,19.2584,254156.38565282,0
+RSPM.US,D,20180212,000000,19.4936,19.76,19.3848,19.661,144570.2170211,0
+RSPM.US,D,20180213,000000,19.6319,19.692,19.587,19.6531,150042.5821323,0
+RSPM.US,D,20180214,000000,19.4821,19.9991,19.4821,19.9934,148247.60523022,0
+RSPM.US,D,20180215,000000,20.079,20.1588,19.9759,20.1588,76618.254756961,0
+RSPM.US,D,20180216,000000,20.0868,20.217,19.9991,20.079,321933.47910702,0
+RSPM.US,D,20180220,000000,20.0207,20.1569,20.0207,20.0207,86014.881691306,0
+RSPM.US,D,20180221,000000,20.0187,20.2967,20.005,20.005,55639.140763966,0
+RSPM.US,D,20180222,000000,20.1684,20.2714,20.0887,20.0925,157021.90492919,0
+RSPM.US,D,20180223,000000,20.1958,20.3843,20.1839,20.3843,37396.209326567,0
+RSPM.US,D,20180226,000000,20.4737,20.4737,20.2111,20.4055,718098.76803533,0
+RSPM.US,D,20180227,000000,20.3415,20.3939,20.1549,20.1549,269781.42814135,0
+RSPM.US,D,20180228,000000,20.1489,20.1489,19.8281,19.8281,43593.765678997,0
+RSPM.US,D,20180301,000000,19.7581,19.8399,19.4781,19.6649,114703.65292272,0
+RSPM.US,D,20180302,000000,19.589,19.6763,19.3731,19.6492,50382.790065059,0
+RSPM.US,D,20180305,000000,19.5968,19.939,19.5851,19.9331,111350.28633203,0
+RSPM.US,D,20180306,000000,20.0129,20.217,19.9233,20.1004,45481.320186334,0
+RSPM.US,D,20180307,000000,19.9428,20.0557,19.902,20.009,314856.43550458,0
+RSPM.US,D,20180308,000000,20.0635,20.0635,19.8512,19.9448,135158.16048588,0
+RSPM.US,D,20180309,000000,20.005,20.3025,20.005,20.2909,48814.113975856,0
+RSPM.US,D,20180312,000000,20.3357,20.3357,20.287,20.318,55273.973543199,0
+RSPM.US,D,20180313,000000,20.3415,20.4717,20.2091,20.2539,96018.406260165,0
+RSPM.US,D,20180314,000000,20.1664,20.1664,20.0011,20.0187,46751.690658574,0
+RSPM.US,D,20180315,000000,20.0557,20.0557,19.801,19.8145,78444.09086079,0
+RSPM.US,D,20180316,000000,19.7951,19.8572,19.7951,19.8261,52054.330160115,0
+RSPM.US,D,20180319,000000,19.7482,19.7482,19.447,19.5326,20109.913143568,0
+RSPM.US,D,20180320,000000,19.5442,19.5442,19.4452,19.4646,34207.425145234,0
+RSPM.US,D,20180321,000000,19.622,19.7833,19.618,19.6454,198121.21846633,0
+RSPM.US,D,20180322,000000,19.3339,19.4626,19.0405,19.0405,48186.643540175,0
+RSPM.US,D,20180323,000000,19.0739,19.1458,18.8524,18.8657,60319.453030117,0
+RSPM.US,D,20180326,000000,19.0776,19.1825,18.9475,19.1825,32731.326661295,0
+RSPM.US,D,20180327,000000,19.2506,19.2738,18.9495,18.9987,755638.98697002,0
+RSPM.US,D,20180328,000000,19.012,19.0328,18.7118,18.757,33538.809107212,0
+RSPM.US,D,20180329,000000,18.7809,19.2449,18.7809,19.1593,102550.2706316,0
+RSPM.US,D,20180402,000000,19.0271,19.1161,18.5554,18.7012,1886160.7000581,0
+RSPM.US,D,20180403,000000,18.7848,18.9495,18.6287,18.9113,528931.86127815,0
+RSPM.US,D,20180404,000000,18.6193,19.0874,18.6081,19.0759,137416.02541428,0
+RSPM.US,D,20180405,000000,19.0776,19.5073,19.0776,19.4373,230842.25872704,0
+RSPM.US,D,20180406,000000,19.2932,19.301,18.7981,18.9515,175511.70998062,0
+RSPM.US,D,20180409,000000,19.0566,19.188,18.9436,19.1747,41459.33755762,0
+RSPM.US,D,20180410,000000,19.2276,19.4587,19.2276,19.3479,27845.286383446,0
+RSPM.US,D,20180411,000000,19.2526,19.3455,19.2216,19.2641,128250.84249309,0
+RSPM.US,D,20180412,000000,19.4062,19.449,19.33,19.449,13588.335172711,0
+RSPM.US,D,20180413,000000,19.4898,19.4898,19.3479,19.3556,16900.556161064,0
+RSPM.US,D,20180416,000000,19.5267,19.6473,19.5229,19.6473,29105.370455101,0
+RSPM.US,D,20180417,000000,19.7349,19.9428,19.7349,19.8961,57691.277680661,0
+RSPM.US,D,20180418,000000,19.9779,20.1449,19.9779,20.0907,48952.980383752,0
+RSPM.US,D,20180419,000000,20.036,20.036,19.8478,19.8882,104905.85636556,0
+RSPM.US,D,20180420,000000,19.8827,19.8827,19.6822,19.766,17857.191415465,0
+RSPM.US,D,20180423,000000,19.7542,19.8128,19.7309,19.7309,131233.89866272,0
+RSPM.US,D,20180424,000000,19.7718,19.7718,19.1046,19.2971,181956.13994709,0
+RSPM.US,D,20180425,000000,19.1651,19.4859,19.1651,19.3926,56534.057614854,0
+RSPM.US,D,20180426,000000,19.4936,19.5657,19.4158,19.4859,598910.24445754,0
+RSPM.US,D,20180427,000000,19.5385,19.5385,19.2971,19.4178,366195.86082404,0
+RSPM.US,D,20180430,000000,19.4762,19.4762,19.2005,19.2005,34341.148352838,0
+RSPM.US,D,20180501,000000,19.0684,19.1364,18.8958,19.1364,197036.00320462,0
+RSPM.US,D,20180502,000000,19.1747,19.2333,19.0874,19.091,95041.198204595,0
+RSPM.US,D,20180503,000000,19.0874,19.2604,18.9987,19.192,405855.0782793,0
+RSPM.US,D,20180504,000000,19.1381,19.5366,19.1381,19.4684,46617.96745097,0
+RSPM.US,D,20180507,000000,19.5286,19.5286,19.3731,19.3906,24245.046178715,0
+RSPM.US,D,20180508,000000,19.4023,19.4062,19.2952,19.3731,28174.451202164,0
+RSPM.US,D,20180509,000000,19.4684,19.5697,19.4607,19.5617,18227.501836522,0
+RSPM.US,D,20180510,000000,19.6649,19.6708,19.6319,19.661,12338.537501642,0
+RSPM.US,D,20180511,000000,19.5637,19.8222,19.5637,19.7058,26754.927921441,0
+RSPM.US,D,20180514,000000,19.7463,19.799,19.7112,19.7542,34191.995544357,0
+RSPM.US,D,20180515,000000,19.659,19.7152,19.618,19.7152,19323.003498818,0
+RSPM.US,D,20180516,000000,19.904,19.972,19.8789,19.9546,108531.81257175,0
+RSPM.US,D,20180517,000000,19.9991,20.048,19.9601,19.9739,12045.37508497,0
+RSPM.US,D,20180518,000000,20.077,20.108,20.077,20.108,12009.372682923,0
+RSPM.US,D,20180521,000000,20.2288,20.2288,20.0809,20.143,41217.607143874,0
+RSPM.US,D,20180522,000000,20.1549,20.2014,20.0575,20.0575,28508.759221174,0
+RSPM.US,D,20180523,000000,19.937,20.034,19.8532,20.034,33698.24831628,0
+RSPM.US,D,20180524,000000,20.1238,20.1238,19.867,19.9488,15465.603279465,0
+RSPM.US,D,20180525,000000,19.8689,19.8882,19.801,19.8882,32258.152234387,0
+RSPM.US,D,20180529,000000,19.8418,19.8418,19.5092,19.5501,653484.74276093,0
+RSPM.US,D,20180530,000000,19.6649,19.7813,19.6649,19.7309,30308.87932354,0
+RSPM.US,D,20180531,000000,19.7212,19.725,19.5346,19.5442,63929.979635433,0
+RSPM.US,D,20180601,000000,19.7039,19.8478,19.7039,19.76,345957.36767316,0
+RSPM.US,D,20180604,000000,19.7443,19.8611,19.7443,19.8438,63328.225201212,0
+RSPM.US,D,20180605,000000,20.0207,20.0207,19.9252,19.9818,9288.6197282052,0
+RSPM.US,D,20180606,000000,19.9233,20.0964,19.9233,20.0964,9288.6197282052,0
+RSPM.US,D,20180607,000000,20.318,20.318,20.1489,20.217,32453.593845501,0
+RSPM.US,D,20180608,000000,20.178,20.2909,20.1607,20.2638,29527.112879085,0
+RSPM.US,D,20180611,000000,20.2753,20.355,20.2753,20.3473,24666.788602697,0
+RSPM.US,D,20180612,000000,20.3298,20.3959,20.2987,20.3493,13326.031957796,0
+RSPM.US,D,20180613,000000,20.2929,20.2948,20.178,20.178,144210.19300064,0
+RSPM.US,D,20180614,000000,20.2131,20.2441,20.1624,20.2383,19734.459522217,0
+RSPM.US,D,20180615,000000,20.0868,20.0984,20.0011,20.0984,23663.864545665,0
+RSPM.US,D,20180618,000000,20.0011,20.0907,19.9759,20.0652,17234.864180075,0
+RSPM.US,D,20180619,000000,19.904,19.904,19.6319,19.7172,35416.077213965,0
+RSPM.US,D,20180620,000000,19.8301,19.8301,19.628,19.6881,26209.748690439,0
+RSPM.US,D,20180621,000000,19.5637,19.5773,19.5171,19.5171,12050.518285262,0
+RSPM.US,D,20180622,000000,19.5987,19.7349,19.5987,19.7349,17826.332213709,0
+RSPM.US,D,20180625,000000,19.6473,19.6473,19.4198,19.4198,15270.161668351,0
+RSPM.US,D,20180626,000000,19.4996,19.5267,19.4996,19.5267,7262.1988129708,0
+RSPM.US,D,20180627,000000,19.6822,19.6901,19.4198,19.4198,33739.393918619,0
+RSPM.US,D,20180628,000000,19.4062,19.449,19.33,19.4452,29974.571304529,0
+RSPM.US,D,20180629,000000,19.6007,19.7212,19.5385,19.5481,21514.006823411,0
+RSPM.US,D,20180702,000000,19.4528,19.4528,19.33,19.3984,31486.672190516,0
+RSPM.US,D,20180703,000000,19.5481,19.628,19.4276,19.4276,64917.474091586,0
+RSPM.US,D,20180705,000000,19.5481,19.5481,19.3848,19.4568,36979.610102877,0
+RSPM.US,D,20180706,000000,19.589,19.6939,19.589,19.6688,25844.581469675,0
+RSPM.US,D,20180709,000000,19.7758,19.8202,19.7699,19.8108,17960.055421314,0
+RSPM.US,D,20180710,000000,19.7738,19.9252,19.7738,19.9252,19991.61953684,0
+RSPM.US,D,20180711,000000,19.7058,19.7427,19.6337,19.6414,17337.728185924,0
+RSPM.US,D,20180712,000000,19.6649,19.7795,19.6649,19.7132,16113.646516316,0
+RSPM.US,D,20180713,000000,19.7329,19.7349,19.6782,19.6782,23329.556526655,0
+RSPM.US,D,20180716,000000,19.5929,19.7039,19.4996,19.5191,53653.865451072,0
+RSPM.US,D,20180717,000000,19.5016,19.764,19.5016,19.7502,11171.03103525,0
+RSPM.US,D,20180718,000000,19.8379,19.8729,19.797,19.799,12868.287131766,0
+RSPM.US,D,20180719,000000,19.7192,19.7329,19.622,19.7039,22866.668500332,0
+RSPM.US,D,20180720,000000,19.6669,19.6881,19.6492,19.655,18129.781030965,0
+RSPM.US,D,20180723,000000,19.5637,19.5697,19.5111,19.5111,31332.376181743,0
+RSPM.US,D,20180724,000000,19.6999,19.8789,19.6999,19.7408,23344.986127532,0
+RSPM.US,D,20180725,000000,19.762,19.8321,19.6454,19.8321,15995.352909589,0
+RSPM.US,D,20180726,000000,19.902,19.902,19.8068,19.9,12389.969504567,0
+RSPM.US,D,20180727,000000,19.9681,19.9681,19.8241,19.8339,648068.952853,0
+RSPM.US,D,20180730,000000,19.8729,19.9915,19.8478,19.8478,119281.10118302,0
+RSPM.US,D,20180731,000000,19.9,19.9991,19.9,19.9858,15614.756087947,0
+RSPM.US,D,20180801,000000,19.9991,19.9991,19.7758,19.8088,162519.98604184,0
+RSPM.US,D,20180802,000000,19.725,19.7581,19.6376,19.7581,16118.789716609,0
+RSPM.US,D,20180803,000000,19.8552,20.011,19.8552,20.009,48438.660354505,0
+RSPM.US,D,20180806,000000,19.9138,20.0225,19.9138,19.9681,10414.980592256,0
+RSPM.US,D,20180807,000000,19.9858,20.1238,19.9858,19.9971,50290.212459795,0
+RSPM.US,D,20180808,000000,20.1334,20.1334,19.9934,19.9971,31712.973003385,0
+RSPM.US,D,20180809,000000,20.0652,20.1257,20.0652,20.0868,11531.055055724,0
+RSPM.US,D,20180810,000000,19.8532,19.8532,19.7232,19.7232,73702.060191132,0
+RSPM.US,D,20180813,000000,19.7408,19.7443,19.4859,19.5404,25577.135054465,0
+RSPM.US,D,20180814,000000,19.6299,19.6492,19.6299,19.6434,11988.799881753,0
+RSPM.US,D,20180815,000000,19.3595,19.3595,19.1651,19.3144,37175.05171399,0
+RSPM.US,D,20180816,000000,19.4452,19.4684,19.3848,19.3848,18212.072235645,0
+RSPM.US,D,20180817,000000,19.33,19.5073,19.33,19.5073,18870.401873082,0
+RSPM.US,D,20180820,000000,19.484,19.622,19.484,19.5949,15131.295260455,0
+RSPM.US,D,20180821,000000,19.6822,19.7463,19.6649,19.6649,18438.373048513,0
+RSPM.US,D,20180822,000000,19.6999,19.6999,19.5734,19.5831,58786.779342961,0
+RSPM.US,D,20180823,000000,19.5073,19.5073,19.4121,19.4646,35544.657221277,0
+RSPM.US,D,20180824,000000,19.4548,19.6862,19.4548,19.6649,9952.0925659344,0
+RSPM.US,D,20180827,000000,19.76,19.9895,19.76,19.8922,45424.744983117,0
+RSPM.US,D,20180828,000000,20.005,20.005,19.8202,19.8495,19050.413883318,0
+RSPM.US,D,20180829,000000,19.799,20.0011,19.799,19.9641,51102.838106004,0
+RSPM.US,D,20180830,000000,19.8572,19.8572,19.7309,19.7369,18037.203425701,0
+RSPM.US,D,20180831,000000,19.7192,19.8359,19.6745,19.7152,15990.209709296,0
+RSPM.US,D,20180904,000000,19.6473,19.6473,19.4762,19.5131,427317.65309978,0
+RSPM.US,D,20180905,000000,19.5442,19.6802,19.4801,19.6802,25397.123044229,0
+RSPM.US,D,20180906,000000,19.6649,19.7093,19.6649,19.7093,7611.9364328593,0
+RSPM.US,D,20180907,000000,19.5637,19.622,19.5501,19.5714,139488.73513214,0
+RSPM.US,D,20180910,000000,19.6763,19.6763,19.5968,19.5968,23128.971715249,0
+RSPM.US,D,20180911,000000,19.4684,19.6979,19.449,19.6688,31491.815390808,0
+RSPM.US,D,20180912,000000,19.7019,19.8145,19.626,19.7778,13691.199178561,0
+RSPM.US,D,20180913,000000,19.8789,19.939,19.8789,19.9098,8686.8652939858,0
+RSPM.US,D,20180914,000000,19.8827,19.9621,19.8827,19.9564,15023.288054312,0
+RSPM.US,D,20180917,000000,20.1004,20.1119,20.0187,20.0302,24862.230213811,0
+RSPM.US,D,20180918,000000,20.009,20.1918,20.009,20.1588,12199.671093744,0
+RSPM.US,D,20180919,000000,20.106,20.4114,20.106,20.351,39762.081461105,0
+RSPM.US,D,20180920,000000,20.5105,20.5262,20.4697,20.5262,43773.777689233,0
+RSPM.US,D,20180921,000000,20.5884,20.5884,20.4697,20.4697,25607.99425622,0
+RSPM.US,D,20180924,000000,20.2288,20.2714,20.2111,20.2714,14087.225601082,0
+RSPM.US,D,20180925,000000,20.283,20.283,20.0945,20.1257,18628.671459335,0
+RSPM.US,D,20180926,000000,20.0322,20.0809,19.939,19.939,13166.592748729,0
+RSPM.US,D,20180927,000000,19.9528,19.9528,19.8495,19.8495,9427.4861361019,0
+RSPM.US,D,20180928,000000,19.764,19.8321,19.7329,19.7369,16895.412960772,0
+RSPM.US,D,20181001,000000,19.8379,19.9508,19.8379,19.8942,24893.089415567,0
+RSPM.US,D,20181002,000000,19.9546,20.069,19.9546,20.0615,18577.23945641,0
+RSPM.US,D,20181003,000000,20.04,20.046,19.9952,20.046,6022.6875424852,0
+RSPM.US,D,20181004,000000,19.8922,19.904,19.725,19.8495,29475.680876159,0
+RSPM.US,D,20181005,000000,19.8029,19.8029,19.6026,19.7152,48927.26438229,0
+RSPM.US,D,20181008,000000,19.6046,19.6862,19.5326,19.6862,17826.332213709,0
+RSPM.US,D,20181009,000000,19.4412,19.4412,18.9929,19.0005,45944.208212657,0
+RSPM.US,D,20181010,000000,18.989,18.989,18.464,18.464,68589.719100413,0
+RSPM.US,D,20181011,000000,18.4366,18.5627,18.2126,18.3972,120649.19246082,0
+RSPM.US,D,20181012,000000,18.5329,18.5329,18.1816,18.2494,27675.560773794,0
+RSPM.US,D,20181015,000000,18.3168,18.4011,18.3168,18.3442,20711.667577787,0
+RSPM.US,D,20181016,000000,18.3886,18.4831,18.346,18.4548,33209.644288495,0
+RSPM.US,D,20181017,000000,18.4107,18.4455,18.3279,18.3846,23807.874153856,0
+RSPM.US,D,20181018,000000,18.3033,18.337,18.0991,18.1653,32181.004230001,0
+RSPM.US,D,20181019,000000,18.2526,18.2785,18.107,18.107,49971.334041663,0
+RSPM.US,D,20181022,000000,18.087,18.087,17.8729,17.9019,35616.662025372,0
+RSPM.US,D,20181023,000000,17.5599,17.8744,17.3967,17.8002,642781.74295233,0
+RSPM.US,D,20181024,000000,17.749,17.7638,17.264,17.2692,42133.096795934,0
+RSPM.US,D,20181025,000000,17.2929,17.5706,17.2929,17.444,33878.260326517,0
+RSPM.US,D,20181026,000000,17.3095,17.5591,17.0897,17.4251,25793.14946675,0
+RSPM.US,D,20181029,000000,17.5385,17.6773,17.2774,17.2774,23262.694922853,0
+RSPM.US,D,20181030,000000,17.3003,17.8593,17.3003,17.8593,47214.578684897,0
+RSPM.US,D,20181031,000000,18.1253,18.1552,18.0599,18.0599,234190.48211744,0
+RSPM.US,D,20181101,000000,18.2862,18.6156,18.2383,18.5966,46864.841065009,0
+RSPM.US,D,20181102,000000,18.7247,18.757,18.4383,18.544,32304.44103702,0
+RSPM.US,D,20181105,000000,18.5458,18.6232,18.5255,18.6061,31399.237785544,0
+RSPM.US,D,20181106,000000,18.707,19.0005,18.707,18.9852,15321.593671275,0
+RSPM.US,D,20181107,000000,19.1632,19.2991,19.0739,19.2758,17697.752206397,0
+RSPM.US,D,20181108,000000,19.3164,19.3164,19.1612,19.239,24399.342187489,0
+RSPM.US,D,20181109,000000,18.9515,18.9515,18.9153,18.9153,4052.8418304682,0
+RSPM.US,D,20181112,000000,18.9515,18.9515,18.7531,18.7531,9365.7677325922,0
+RSPM.US,D,20181113,000000,18.7646,18.9436,18.6625,18.7118,16720.544150828,0
+RSPM.US,D,20181114,000000,18.828,18.828,18.6845,18.757,7997.6764547946,0
+RSPM.US,D,20181115,000000,18.6361,18.923,18.6361,18.923,9607.4981463383,0
+RSPM.US,D,20181116,000000,18.8846,19.1687,18.8846,19.0988,9355.4813320074,0
+RSPM.US,D,20181119,000000,19.0776,19.0776,18.759,18.8059,11551.627856893,0
+RSPM.US,D,20181120,000000,18.5238,18.5238,18.3906,18.4198,33502.806705165,0
+RSPM.US,D,20181121,000000,18.7051,18.7321,18.6806,18.6806,7159.3348071214,0
+RSPM.US,D,20181123,000000,18.4975,18.5275,18.4774,18.4831,8023.3924562571,0
+RSPM.US,D,20181126,000000,18.6232,18.7156,18.6139,18.6321,21874.030843885,0
+RSPM.US,D,20181127,000000,18.4492,18.612,18.3299,18.4366,53988.17347008,0
+RSPM.US,D,20181128,000000,18.5163,18.7212,18.311,18.6433,47147.717081095,0
+RSPM.US,D,20181129,000000,18.6937,18.9267,18.6937,18.8488,51030.833301909,0
+RSPM.US,D,20181130,000000,18.7607,18.9133,18.7607,18.8488,16257.656124506,0
+RSPM.US,D,20181203,000000,19.2449,19.3378,19.0081,19.1026,68461.139093101,0
+RSPM.US,D,20181204,000000,19.0452,19.0452,18.5201,18.5876,37915.672556108,0
+RSPM.US,D,20181206,000000,18.169,18.346,17.991,18.3318,80305.92936666,0
+RSPM.US,D,20181207,000000,18.5802,18.5802,17.9801,18.0207,38563.715792959,0
+RSPM.US,D,20181210,000000,17.9783,17.9783,17.7053,17.9656,71937.94249081,0
+RSPM.US,D,20181211,000000,18.149,18.2842,17.8939,17.8939,11947.654279413,0
+RSPM.US,D,20181212,000000,18.0615,18.1558,17.9611,17.9611,26821.789525244,0
+RSPM.US,D,20181213,000000,17.9132,17.9132,17.6983,17.7621,12523.692712171,0
+RSPM.US,D,20181214,000000,17.6476,17.7773,17.5893,17.6623,50609.090877929,0
+RSPM.US,D,20181217,000000,17.601,17.7185,17.2385,17.2652,16633.109745856,0
+RSPM.US,D,20181218,000000,17.4036,17.5183,17.3495,17.4073,23777.0149521,0
+RSPM.US,D,20181219,000000,17.3841,17.6464,17.0362,17.0913,316898.28602069,0
+RSPM.US,D,20181220,000000,17.0968,17.1024,16.7341,16.8068,50238.780456871,0
+RSPM.US,D,20181221,000000,16.9185,17.1402,16.6713,16.6713,225256.74320942,0
+RSPM.US,D,20181224,000000,16.4793,16.5978,16.2485,16.2485,98353.419192949,0
+RSPM.US,D,20181226,000000,16.3167,16.9447,16.2034,16.9447,172502.93780952,0
+RSPM.US,D,20181227,000000,16.69,17.2697,16.6842,17.2697,73079.73295574,0
+RSPM.US,D,20181228,000000,17.3049,17.3546,17.0944,17.1236,32777.615463927,0
+RSPM.US,D,20181231,000000,17.226,17.2994,17.1034,17.2994,91687.831613904,0
+RSPM.US,D,20190102,000000,17.0174,17.41,17.0174,17.3274,69880.662373821,0
+RSPM.US,D,20190103,000000,17.1774,17.1774,16.9028,16.9301,12508.263111293,0
+RSPM.US,D,20190104,000000,17.3875,17.6528,17.3875,17.6528,7046.1844006872,0
+RSPM.US,D,20190107,000000,17.6472,17.8565,17.6472,17.7565,11037.307827646,0
+RSPM.US,D,20190108,000000,17.8669,17.9262,17.7348,17.9262,18242.931437399,0
+RSPM.US,D,20190109,000000,17.876,17.9627,17.7825,17.8778,14730.125637642,0
+RSPM.US,D,20190110,000000,17.7813,18.0804,17.7813,18.0804,30643.18734255,0
+RSPM.US,D,20190111,000000,17.9602,18.0879,17.9602,18.0806,12091.663887602,0
+RSPM.US,D,20190114,000000,17.9182,17.9737,17.8802,17.8823,16766.832953461,0
+RSPM.US,D,20190115,000000,17.799,17.8132,17.6981,17.7754,36449.860472752,0
+RSPM.US,D,20190116,000000,17.7876,17.9108,17.7844,17.8364,55052.815930622,0
+RSPM.US,D,20190117,000000,17.746,18.1156,17.746,18.1058,16936.558563112,0
+RSPM.US,D,20190118,000000,18.311,18.5295,18.2309,18.4011,58236.456911664,0
+RSPM.US,D,20190122,000000,18.3241,18.3755,18.0955,18.1562,16478.813737081,0
+RSPM.US,D,20190123,000000,18.2309,18.2309,17.9018,18.0165,10543.560599569,0
+RSPM.US,D,20190124,000000,17.9347,17.9476,17.9128,17.9474,9535.4933422437,0
+RSPM.US,D,20190125,000000,18.311,18.359,18.311,18.3168,9247.4741258655,0
+RSPM.US,D,20190128,000000,18.1818,18.244,18.1656,18.244,12173.955092283,0
+RSPM.US,D,20190129,000000,18.3168,18.4236,18.3168,18.3906,8496.5668831646,0
+RSPM.US,D,20190130,000000,18.4811,18.6737,18.4811,18.6044,15270.161668351,0
+RSPM.US,D,20190131,000000,18.3261,18.6528,18.3033,18.6101,63014.489983369,0
+RSPM.US,D,20190201,000000,18.651,18.7286,18.651,18.7266,24790.225409717,0
+RSPM.US,D,20190204,000000,18.6697,18.7377,18.6378,18.6995,31100.93216858,0
+RSPM.US,D,20190205,000000,18.7646,18.8147,18.7118,18.7944,154522.30958705,0
+RSPM.US,D,20190206,000000,18.7963,18.8095,18.707,18.7698,108855.83419018,0
+RSPM.US,D,20190207,000000,18.6737,18.6957,18.4605,18.5934,52347.492576787,0
+RSPM.US,D,20190208,000000,18.5014,18.5458,18.3532,18.5405,15938.777706372,0
+RSPM.US,D,20190211,000000,18.627,18.627,18.4677,18.5651,33970.837931781,0
+RSPM.US,D,20190212,000000,18.6863,18.9607,18.6863,18.8921,16242.226523628,0
+RSPM.US,D,20190213,000000,18.9515,19.0328,18.9515,18.9627,23936.454161167,0
+RSPM.US,D,20190214,000000,18.9076,18.989,18.8488,18.9153,27397.827958,0
+RSPM.US,D,20190215,000000,19.0348,19.0348,18.989,19.031,8481.1372822869,0
+RSPM.US,D,20190219,000000,19.1228,19.2371,19.1228,19.1862,323882.75201787,0
+RSPM.US,D,20190220,000000,19.2236,19.6007,19.2236,19.5326,114801.37372829,0
+RSPM.US,D,20190221,000000,19.4976,19.5366,19.3946,19.4743,351954.33921419,0
+RSPM.US,D,20190222,000000,19.6026,19.6026,19.5073,19.5229,21215.701206448,0
+RSPM.US,D,20190225,000000,19.618,19.6901,19.5949,19.6046,21087.121199137,0
+RSPM.US,D,20190226,000000,19.5617,19.5637,19.4781,19.4781,7704.5140381235,0
+RSPM.US,D,20190227,000000,19.5404,19.5404,19.4003,19.5034,15403.884875955,0
+RSPM.US,D,20190228,000000,19.5151,19.5151,19.2429,19.2738,688839.1015714,0
+RSPM.US,D,20190301,000000,19.4276,19.5151,19.328,19.3614,34006.840333828,0
+RSPM.US,D,20190304,000000,19.4198,19.4296,19.0968,19.4043,81540.297436856,0
+RSPM.US,D,20190305,000000,19.3223,19.3984,19.3125,19.326,180413.17985934,0
+RSPM.US,D,20190306,000000,19.3731,19.3906,19.2621,19.2816,9607.4981463383,0
+RSPM.US,D,20190307,000000,19.3164,19.3164,18.9627,19.0385,43470.328871977,0
+RSPM.US,D,20190308,000000,18.8019,19.0214,18.8019,19.0214,16633.109745856,0
+RSPM.US,D,20190311,000000,19.07,19.2816,19.07,19.2816,18875.545073374,0
+RSPM.US,D,20190312,000000,19.305,19.4568,19.305,19.3771,22758.661294191,0
+RSPM.US,D,20190313,000000,19.4412,19.4781,19.4412,19.4607,4865.4674766789,0
+RSPM.US,D,20190314,000000,19.4315,19.4412,19.2816,19.2855,11417.904649289,0
+RSPM.US,D,20190315,000000,19.2565,19.33,19.2353,19.2353,8717.7244957407,0
+RSPM.US,D,20190318,000000,19.3887,19.3887,19.2467,19.3731,15871.91610257,0
+RSPM.US,D,20190319,000000,19.5657,19.5657,19.33,19.33,20120.199544151,0
+RSPM.US,D,20190320,000000,19.2816,19.3358,19.1046,19.2565,8501.710083457,0
+RSPM.US,D,20190321,000000,19.3906,19.5073,19.3906,19.5016,56606.062418954,0
+RSPM.US,D,20190322,000000,19.33,19.33,18.9021,18.9021,17790.329811662,0
+RSPM.US,D,20190325,000000,18.8846,18.9153,18.8411,18.8846,21282.562810251,0
+RSPM.US,D,20190326,000000,18.9534,19.0291,18.9362,19.0291,10919.014220919,0
+RSPM.US,D,20190327,000000,19.1008,19.1142,19.01,19.0949,14951.283250217,0
+RSPM.US,D,20190328,000000,19.1265,19.2991,19.1265,19.2699,17826.332213709,0
+RSPM.US,D,20190329,000000,19.3378,19.4237,19.3223,19.3868,16458.240935912,0
+RSPM.US,D,20190401,000000,19.556,19.7289,19.556,19.7289,40096.389480116,0
+RSPM.US,D,20190402,000000,19.7871,19.7871,19.7132,19.7289,14807.273642028,0
+RSPM.US,D,20190403,000000,19.8399,20.003,19.8399,19.8865,22527.217281029,0
+RSPM.US,D,20190404,000000,19.8845,20.0615,19.8845,20.0537,104417.25233777,0
+RSPM.US,D,20190405,000000,20.0849,20.0887,20.0829,20.0829,5312.9259021239,0
+RSPM.US,D,20190408,000000,20.0148,20.1042,20.0148,20.0809,26482.33830594,0
+RSPM.US,D,20190409,000000,19.9138,19.9331,19.8631,19.8631,9072.6053159215,0
+RSPM.US,D,20190410,000000,19.8438,19.9252,19.8145,19.9059,12631.699918313,0
+RSPM.US,D,20190411,000000,19.902,19.9582,19.8552,19.9,43958.932899761,0
+RSPM.US,D,20190412,000000,20.044,20.143,20.0302,20.143,16180.508120118,0
+RSPM.US,D,20190415,000000,20.1159,20.1159,20.0285,20.0615,44087.512907074,0
+RSPM.US,D,20190416,000000,19.9759,20.0984,19.8729,20.0984,26657.207115885,0
+RSPM.US,D,20190417,000000,20.1958,20.217,19.9409,19.9409,130174.39940248,0
+RSPM.US,D,20190418,000000,19.9601,20.003,19.8827,19.9858,31970.133018009,0
+RSPM.US,D,20190422,000000,19.9118,19.937,19.8942,19.8942,11983.656681461,0
+RSPM.US,D,20190423,000000,19.9428,20.0868,19.8281,20.0168,32582.173852814,0
+RSPM.US,D,20190424,000000,19.9468,19.9759,19.8981,19.9,34526.303563368,0
+RSPM.US,D,20190425,000000,19.8241,19.8241,19.6299,19.6319,25921.729474061,0
+RSPM.US,D,20190426,000000,19.6881,19.8399,19.6881,19.7758,10173.25017851,0
+RSPM.US,D,20190429,000000,19.7093,19.7891,19.6688,19.762,17687.465805812,0
+RSPM.US,D,20190430,000000,19.7718,19.8922,19.7152,19.8882,46407.096238979,0
+RSPM.US,D,20190501,000000,19.6142,19.76,19.4996,19.4996,40950.160728666,0
+RSPM.US,D,20190502,000000,19.4276,19.5753,19.4141,19.5501,31049.500165656,0
+RSPM.US,D,20190503,000000,19.659,19.7931,19.6299,19.7931,17913.766618682,0
+RSPM.US,D,20190506,000000,19.4158,19.6123,19.4158,19.5442,22902.67090238,0
+RSPM.US,D,20190507,000000,19.332,19.332,19.1862,19.2641,41886.223181895,0
+RSPM.US,D,20190508,000000,19.2024,19.268,19.1862,19.1986,17162.85937598,0
+RSPM.US,D,20190509,000000,18.9495,19.1419,18.8921,19.0929,41773.072775461,0
+RSPM.US,D,20190510,000000,19.0041,19.2776,18.9436,19.2198,25571.991854173,0
+RSPM.US,D,20190513,000000,18.8243,18.828,18.6901,18.7397,19508.158709348,0
+RSPM.US,D,20190514,000000,18.8695,19.0081,18.8677,18.9021,24167.898174327,0
+RSPM.US,D,20190515,000000,18.7531,18.9794,18.7531,18.9021,8949.168508902,0
+RSPM.US,D,20190516,000000,18.9775,19.1228,18.9775,19.031,28647.625629071,0
+RSPM.US,D,20190517,000000,18.8789,18.9456,18.8564,18.8582,20161.345146493,0
+RSPM.US,D,20190520,000000,18.6737,18.6737,18.5554,18.5554,14987.285652264,0
+RSPM.US,D,20190521,000000,18.6004,18.8657,18.6004,18.7924,62860.193974597,0
+RSPM.US,D,20190522,000000,18.7156,18.7792,18.5966,18.6044,32314.727437604,0
+RSPM.US,D,20190523,000000,18.3607,18.4455,18.2973,18.3241,13305.459156626,0
+RSPM.US,D,20190524,000000,18.3846,18.4198,18.3526,18.4179,8743.4404972031,0
+RSPM.US,D,20190528,000000,18.4139,18.4309,18.2876,18.2997,119718.27320788,0
+RSPM.US,D,20190529,000000,18.1574,18.2731,18.1499,18.2472,19539.017911103,0
+RSPM.US,D,20190530,000000,18.2488,18.2695,18.2194,18.2643,20557.371569013,0
+RSPM.US,D,20190531,000000,18.0408,18.1385,17.9786,18.0764,53062.397417439,0
+RSPM.US,D,20190603,000000,18.078,18.5311,18.078,18.5311,44946.427355917,0
+RSPM.US,D,20190604,000000,18.677,19.1364,18.677,19.1364,90381.458739619,0
+RSPM.US,D,20190605,000000,19.2295,19.266,19.0271,19.2641,41557.058363178,0
+RSPM.US,D,20190606,000000,19.3654,19.5346,19.2874,19.5346,33302.221893759,0
+RSPM.US,D,20190607,000000,19.6434,19.7078,19.6319,19.6454,138732.68468914,0
+RSPM.US,D,20190610,000000,19.766,19.766,19.6434,19.661,26189.17588927,0
+RSPM.US,D,20190611,000000,19.762,19.762,19.6104,19.661,14143.800804299,0
+RSPM.US,D,20190612,000000,19.6669,19.7132,19.6434,19.6979,17852.048215172,0
+RSPM.US,D,20190613,000000,19.7561,19.8281,19.7561,19.8068,23010.678108521,0
+RSPM.US,D,20190614,000000,19.8068,19.8068,19.6688,19.7192,19878.469130405,0
+RSPM.US,D,20190617,000000,19.6727,19.725,19.591,19.591,18716.105864307,0
+RSPM.US,D,20190618,000000,19.6959,19.8865,19.6959,19.7813,58843.354546179,0
+RSPM.US,D,20190619,000000,19.8261,19.8261,19.6629,19.7408,28184.737602749,0
+RSPM.US,D,20190620,000000,19.9858,19.9858,19.8321,19.9641,30864.344955127,0
+RSPM.US,D,20190621,000000,19.9409,19.9409,19.8478,19.8922,12271.675897839,0
+RSPM.US,D,20190624,000000,19.8922,19.9215,19.7561,19.8749,71613.920872385,0
+RSPM.US,D,20190625,000000,19.8478,20.0129,19.8478,19.9508,36336.710066318,0
+RSPM.US,D,20190626,000000,19.9661,19.9838,19.9488,19.9621,19636.738716659,0
+RSPM.US,D,20190627,000000,20.0907,20.1042,20.0615,20.0984,12040.231884679,0
+RSPM.US,D,20190628,000000,20.1412,20.2598,20.1412,20.25,28375.03601357,0
+RSPM.US,D,20190701,000000,20.458,20.458,20.2638,20.4094,203958.75079828,0
+RSPM.US,D,20190702,000000,20.3919,20.3919,20.3025,20.3317,23396.418130457,0
+RSPM.US,D,20190703,000000,20.3764,20.4932,20.3764,20.4932,8959.4549094868,0
+RSPM.US,D,20190705,000000,20.3843,20.4212,20.2948,20.3998,15424.457677125,0
+RSPM.US,D,20190708,000000,20.388,20.388,20.1294,20.1741,34654.883570679,0
+RSPM.US,D,20190709,000000,20.003,20.005,19.8981,19.9528,23751.298950638,0
+RSPM.US,D,20190710,000000,20.0322,20.0322,19.8631,19.865,27582.98316853,0
+RSPM.US,D,20190711,000000,19.8478,19.9059,19.7502,19.9059,38285.982977164,0
+RSPM.US,D,20190712,000000,20.0245,20.1354,20.0245,20.1354,10260.684583482,0
+RSPM.US,D,20190715,000000,20.1294,20.1294,20.0129,20.1274,19811.607526604,0
+RSPM.US,D,20190716,000000,20.2288,20.3899,20.2288,20.2559,15085.006457821,0
+RSPM.US,D,20190717,000000,20.2694,20.2694,20.0907,20.0925,11376.759046949,0
+RSPM.US,D,20190718,000000,19.9877,20.1314,19.9877,20.1139,9566.3525439986,0
+RSPM.US,D,20190719,000000,20.11,20.3064,20.11,20.2675,15974.78010842,0
+RSPM.US,D,20190722,000000,20.2889,20.2889,20.1274,20.1334,17733.754608445,0
+RSPM.US,D,20190723,000000,20.4989,20.5359,20.4425,20.5359,8949.168508902,0
+RSPM.US,D,20190724,000000,20.5943,20.6643,20.5299,20.6368,16453.097735619,0
+RSPM.US,D,20190725,000000,20.6058,20.6058,20.4678,20.4853,16422.238533865,0
+RSPM.US,D,20190726,000000,20.4775,20.495,20.318,20.4872,39227.188630687,0
+RSPM.US,D,20190729,000000,20.495,20.495,20.388,20.4055,13752.917582071,0
+RSPM.US,D,20190730,000000,20.4309,20.6138,20.3764,20.5923,25854.867870259,0
+RSPM.US,D,20190731,000000,20.6273,20.6273,20.2929,20.3919,284923.00980239,0
+RSPM.US,D,20190801,000000,20.3395,20.6388,20.1741,20.2014,230045.06268171,0
+RSPM.US,D,20190802,000000,20.0498,20.1569,19.9195,20.0635,36125.838854326,0
+RSPM.US,D,20190805,000000,19.8749,19.8749,19.303,19.5677,70641.856017108,0
+RSPM.US,D,20190806,000000,19.5753,19.5753,19.3435,19.5385,28359.606412693,0
+RSPM.US,D,20190807,000000,19.3731,19.7581,19.3731,19.7443,40106.6758807,0
+RSPM.US,D,20190808,000000,19.8827,20.1819,19.8749,20.1819,20089.340342398,0
+RSPM.US,D,20190809,000000,20.0245,20.034,19.9409,20.0168,20948.25479124,0
+RSPM.US,D,20190812,000000,19.9351,19.9351,19.5151,19.5541,12359.110302811,0
+RSPM.US,D,20190813,000000,19.6649,20.005,19.6649,19.7891,19827.037127481,0
+RSPM.US,D,20190814,000000,19.5267,19.5267,19.1515,19.188,23879.878957949,0
+RSPM.US,D,20190815,000000,19.1986,19.1986,19.0214,19.0988,14061.509599619,0
+RSPM.US,D,20190816,000000,19.2216,19.4859,19.2216,19.4684,32314.727437604,0
+RSPM.US,D,20190819,000000,19.657,19.764,19.657,19.6727,17841.761814587,0
+RSPM.US,D,20190820,000000,19.5617,19.5617,19.3964,19.4158,49487.87321417,0
+RSPM.US,D,20190821,000000,19.589,19.589,19.4452,19.5034,12508.263111293,0
+RSPM.US,D,20190822,000000,19.484,19.484,19.3576,19.3789,10836.72301624,0
+RSPM.US,D,20190823,000000,19.2276,19.2971,18.7286,18.7286,34032.55633529,0
+RSPM.US,D,20190826,000000,18.9987,18.9987,18.8224,18.8224,20397.932359946,0
+RSPM.US,D,20190827,000000,19.0061,19.0452,18.8019,18.8243,19323.003498818,0
+RSPM.US,D,20190828,000000,18.7717,19.0527,18.7717,19.0157,17450.878592359,0
+RSPM.US,D,20190829,000000,19.2776,19.3634,19.2738,19.2894,16643.396146441,0
+RSPM.US,D,20190830,000000,19.4703,19.521,19.3435,19.4121,15023.288054312,0
+RSPM.US,D,20190903,000000,19.2256,19.2256,19.1189,19.1966,188338.85151004,0
+RSPM.US,D,20190904,000000,19.3556,19.4315,19.3556,19.4276,19544.161111395,0
+RSPM.US,D,20190905,000000,19.6434,19.6763,19.5929,19.6142,57953.58089558,0
+RSPM.US,D,20190906,000000,19.6862,19.6901,19.661,19.6649,20068.767541227,0
+RSPM.US,D,20190909,000000,19.7019,19.7522,19.6745,19.7502,9720.648552773,0
+RSPM.US,D,20190910,000000,19.7093,20.0887,19.7093,20.0887,16149.648918364,0
+RSPM.US,D,20190911,000000,20.11,20.322,20.11,20.322,44488.682529887,0
+RSPM.US,D,20190912,000000,20.4464,20.4755,20.3104,20.4114,14565.543228282,0
+RSPM.US,D,20190913,000000,20.4989,20.7751,20.4989,20.6778,54209.331082658,0
+RSPM.US,D,20190916,000000,20.6874,20.6874,20.3705,20.3783,16180.508120118,0
+RSPM.US,D,20190917,000000,20.3453,20.425,20.322,20.4038,12863.143931473,0
+RSPM.US,D,20190918,000000,20.3473,20.3764,20.2481,20.3764,52728.089398425,0
+RSPM.US,D,20190919,000000,20.4367,20.4444,20.357,20.357,8882.3069050999,0
+RSPM.US,D,20190920,000000,20.4018,20.425,20.2734,20.2753,6511.2915702699,0
+RSPM.US,D,20190923,000000,20.2618,20.3007,20.2578,20.2967,26472.051905356,0
+RSPM.US,D,20190924,000000,20.2773,20.2773,20.042,20.0635,30252.304120323,0
+RSPM.US,D,20190925,000000,20.0302,20.1995,20.0302,20.1958,40420.411098541,0
+RSPM.US,D,20190926,000000,20.143,20.143,20.0148,20.1004,36974.466902584,0
+RSPM.US,D,20190927,000000,20.1704,20.1975,20.042,20.0829,54980.811126532,0
+RSPM.US,D,20190930,000000,20.0809,20.2909,20.0809,20.2248,241735.5569465,0
+RSPM.US,D,20191001,000000,20.3278,20.3668,19.7891,19.7891,165384.74860475,0
+RSPM.US,D,20191002,000000,19.622,19.622,19.2874,19.4315,50161.632452483,0
+RSPM.US,D,20191003,000000,19.266,19.4665,19.266,19.4665,21256.846808789,0
+RSPM.US,D,20191004,000000,19.4743,19.5521,19.4665,19.5442,16283.372125968,0
+RSPM.US,D,20191007,000000,19.5968,19.6454,19.4665,19.4665,19950.4739345,0
+RSPM.US,D,20191008,000000,19.2371,19.2855,19.1364,19.1364,30355.168126172,0
+RSPM.US,D,20191009,000000,19.3241,19.3435,19.1785,19.3223,27510.978364435,0
+RSPM.US,D,20191010,000000,19.5346,19.5851,19.5151,19.5306,17687.465805812,0
+RSPM.US,D,20191011,000000,19.9564,20.178,19.9564,20.036,32849.620268022,0
+RSPM.US,D,20191014,000000,19.9331,19.9428,19.8359,19.8359,30411.743329389,0
+RSPM.US,D,20191015,000000,19.867,19.972,19.867,19.9448,5924.9667369282,0
+RSPM.US,D,20191016,000000,20.1022,20.1139,19.939,19.9448,23221.549320513,0
+RSPM.US,D,20191017,000000,20.0322,20.1569,19.9877,20.005,13233.454352532,0
+RSPM.US,D,20191018,000000,19.9311,20.0557,19.9311,20.0245,16561.104941762,0
+RSPM.US,D,20191021,000000,20.143,20.1958,19.9818,19.9818,23005.53490823,0
+RSPM.US,D,20191022,000000,20.0225,20.046,19.8882,19.9971,6192.4131521368,0
+RSPM.US,D,20191023,000000,20.038,20.2053,20.038,20.1392,12657.415919775,0
+RSPM.US,D,20191024,000000,20.079,20.1354,20.079,20.1354,5487.7947120679,0
+RSPM.US,D,20191025,000000,20.1139,20.3978,20.1139,20.3433,25427.982245984,0
+RSPM.US,D,20191028,000000,20.4153,20.5087,20.3823,20.4038,23308.983725486,0
+RSPM.US,D,20191029,000000,20.3688,20.5262,20.3648,20.4872,38100.827766636,0
+RSPM.US,D,20191030,000000,20.4639,20.5436,20.3863,20.5144,10471.555795474,0
+RSPM.US,D,20191031,000000,20.4074,20.4309,20.143,20.2308,20649.949174277,0
+RSPM.US,D,20191101,000000,20.3803,20.6058,20.3803,20.6001,83535.859150338,0
+RSPM.US,D,20191104,000000,20.7535,20.8567,20.7421,20.8411,22851.238899456,0
+RSPM.US,D,20191105,000000,20.8781,21.0102,20.8781,20.9247,24713.07740533,0
+RSPM.US,D,20191106,000000,20.8274,20.8624,20.7732,20.8158,13917.499991431,0
+RSPM.US,D,20191107,000000,20.8974,20.9654,20.8974,20.9403,18294.363440324,0
+RSPM.US,D,20191108,000000,20.919,21.0413,20.9092,21.0413,51318.852518293,0
+RSPM.US,D,20191111,000000,20.9072,20.9714,20.9072,20.9694,11865.363074734,0
+RSPM.US,D,20191112,000000,21.055,21.0723,20.921,20.9947,13896.92719026,0
+RSPM.US,D,20191113,000000,20.8451,20.9072,20.7924,20.8314,36177.270857251,0
+RSPM.US,D,20191114,000000,20.8993,20.956,20.8451,20.956,13871.211188798,0
+RSPM.US,D,20191115,000000,21.028,21.028,20.8801,20.9072,73388.324973289,0
+RSPM.US,D,20191118,000000,20.8993,20.9112,20.8372,20.8821,25998.877478448,0
+RSPM.US,D,20191119,000000,20.9752,20.9752,20.7983,20.884,45579.040991891,0
+RSPM.US,D,20191120,000000,20.8234,20.8234,20.5767,20.6118,30051.719308916,0
+RSPM.US,D,20191121,000000,20.6078,20.6078,20.5574,20.5631,24538.208595386,0
+RSPM.US,D,20191122,000000,20.5709,20.6543,20.5709,20.6174,19791.034725434,0
+RSPM.US,D,20191125,000000,20.7555,20.8216,20.7555,20.8216,17023.992968084,0
+RSPM.US,D,20191126,000000,20.7944,20.9616,20.7944,20.9616,55515.703956948,0
+RSPM.US,D,20191127,000000,20.921,21.0433,20.921,21.0433,13824.922386166,0
+RSPM.US,D,20191129,000000,20.9501,20.9501,20.9228,20.9363,3682.5314094102,0
+RSPM.US,D,20191202,000000,20.9521,20.9521,20.8178,20.8178,110511.94468436,0
+RSPM.US,D,20191203,000000,20.462,20.6174,20.4405,20.6098,27829.856782568,0
+RSPM.US,D,20191204,000000,20.8491,20.8491,20.6058,20.6194,9103.4645176764,0
+RSPM.US,D,20191205,000000,20.6468,20.7732,20.6468,20.7652,27505.835164143,0
+RSPM.US,D,20191206,000000,20.9674,21.0413,20.9674,21.0161,12930.005535276,0
+RSPM.US,D,20191209,000000,21.0373,21.0393,21.0122,21.0122,5539.2267149929,0
+RSPM.US,D,20191210,000000,20.8877,20.9112,20.8121,20.8178,14724.982437349,0
+RSPM.US,D,20191211,000000,20.9947,20.9947,20.9578,20.9811,11777.928669762,0
+RSPM.US,D,20191212,000000,21.2067,21.2961,21.1699,21.2961,16787.405754629,0
+RSPM.US,D,20191213,000000,21.3503,21.3503,21.094,21.1152,22614.651686001,0
+RSPM.US,D,20191216,000000,21.2766,21.3079,21.1639,21.1639,12256.246296962,0
+RSPM.US,D,20191217,000000,21.197,21.2804,21.197,21.2804,5204.9186959821,0
+RSPM.US,D,20191218,000000,21.2804,21.3193,21.1639,21.3,201150.5634386,0
+RSPM.US,D,20191219,000000,21.3583,21.3621,21.3136,21.3233,15234.159266303,0
+RSPM.US,D,20191220,000000,21.4692,21.4829,21.3602,21.44,28868.783241648,0
+RSPM.US,D,20191223,000000,21.4536,21.5897,21.4536,21.5489,24219.330177253,0
+RSPM.US,D,20191224,000000,21.545,21.6111,21.5293,21.5489,14930.710449048,0
+RSPM.US,D,20191226,000000,21.5566,21.6888,21.5566,21.6888,20577.944370182,0
+RSPM.US,D,20191227,000000,21.6636,21.6908,21.5662,21.5662,20181.917947661,0
+RSPM.US,D,20191230,000000,21.5935,21.5935,21.4905,21.4905,13680.912777977,0
+RSPM.US,D,20191231,000000,21.4829,21.65,21.4829,21.6421,36033.261249062,0
+RSPM.US,D,20200102,000000,21.8114,21.8114,21.3836,21.4341,64485.445267019,0
+RSPM.US,D,20200103,000000,21.269,21.3233,21.1231,21.1231,17990.914623068,0
+RSPM.US,D,20200106,000000,20.9966,21.0803,20.9132,20.9791,37097.903709603,0
+RSPM.US,D,20200107,000000,20.8722,21.0723,20.8722,20.9304,27413.257558878,0
+RSPM.US,D,20200108,000000,20.9304,21.0723,20.8722,20.9909,19539.017911103,0
+RSPM.US,D,20200109,000000,20.9909,21.0703,20.9909,21.0433,12703.704722407,0
+RSPM.US,D,20200110,000000,21.197,21.197,20.9501,20.9521,56271.754399945,0
+RSPM.US,D,20200113,000000,21.0763,21.2398,21.0763,21.2398,20793.958782466,0
+RSPM.US,D,20200114,000000,21.2261,21.3193,21.1931,21.197,28920.215244573,0
+RSPM.US,D,20200115,000000,21.331,21.4206,21.2398,21.331,36635.015683281,0
+RSPM.US,D,20200116,000000,21.3854,21.4983,21.3563,21.473,55459.12875373,0
+RSPM.US,D,20200117,000000,21.5469,21.5529,21.4905,21.5293,20536.798767842,0
+RSPM.US,D,20200121,000000,21.5489,21.5489,21.2084,21.2611,28323.604010646,0
+RSPM.US,D,20200122,000000,21.2611,21.2611,21.1365,21.1482,15825.627299938,0
+RSPM.US,D,20200123,000000,21.024,21.129,20.8158,21.098,26852.648726998,0
+RSPM.US,D,20200124,000000,20.9578,20.9578,20.8101,20.8471,20757.956380419,0
+RSPM.US,D,20200127,000000,20.4872,20.5203,20.4503,20.4678,24939.378218199,0
+RSPM.US,D,20200128,000000,20.5242,20.6972,20.5242,20.6623,13516.330368618,0
+RSPM.US,D,20200129,000000,20.7282,20.7983,20.7147,20.7497,13490.614367155,0
+RSPM.US,D,20200130,000000,20.5299,20.6758,20.4425,20.6758,16087.930514854,0
+RSPM.US,D,20200131,000000,20.4969,20.4969,20.1569,20.2403,17569.172199086,0
+RSPM.US,D,20200203,000000,20.2909,20.5786,20.2909,20.5748,31532.960993149,0
+RSPM.US,D,20200204,000000,20.7732,21.1462,20.7732,21.059,33353.653896683,0
+RSPM.US,D,20200205,000000,21.1912,21.4829,21.1502,21.4829,20680.808376031,0
+RSPM.US,D,20200206,000000,21.51,21.5159,21.4262,21.473,322427.22633509,0
+RSPM.US,D,20200207,000000,21.3602,21.3602,21.055,21.094,13182.022349607,0
+RSPM.US,D,20200210,000000,21.1231,21.1231,21.0472,21.059,7524.5020278871,0
+RSPM.US,D,20200211,000000,21.1152,21.37,21.1152,21.1951,26682.923117347,0
+RSPM.US,D,20200212,000000,21.2513,21.3153,21.2513,21.2961,10435.553393427,0
+RSPM.US,D,20200213,000000,21.0413,21.1832,21.0413,21.0842,12179.098292575,0
+RSPM.US,D,20200214,000000,21.0743,21.0743,20.9909,21.0024,8609.7172895988,0
+RSPM.US,D,20200218,000000,20.9947,20.9947,20.8141,20.8801,9972.665367104,0
+RSPM.US,D,20200219,000000,20.9403,21.0142,20.9403,20.9654,14791.844041151,0
+RSPM.US,D,20200220,000000,20.8742,21.269,20.8742,21.092,26358.901498921,0
+RSPM.US,D,20200221,000000,20.9947,21.0763,20.9947,21.0413,15789.62489789,0
+RSPM.US,D,20200224,000000,20.4872,20.5494,20.3298,20.4367,21555.152425753,0
+RSPM.US,D,20200225,000000,20.5242,20.5242,19.5131,19.5131,22069.472454999,0
+RSPM.US,D,20200226,000000,19.5521,19.8182,19.3771,19.4121,33806.255522421,0
+RSPM.US,D,20200227,000000,19.0234,19.2158,18.5615,18.5615,40497.559102928,0
+RSPM.US,D,20200228,000000,18.0055,18.3396,17.7253,18.3241,621514.60974299,0
+RSPM.US,D,20200302,000000,18.5615,19.1228,18.4138,19.1228,18700.67626343,0
+RSPM.US,D,20200303,000000,19.2371,19.2913,18.8077,18.9304,94850.899793776,0
+RSPM.US,D,20200304,000000,19.303,19.6046,19.0624,19.6046,26616.061513544,0
+RSPM.US,D,20200305,000000,19.031,19.266,18.8715,18.9647,22007.75405149,0
+RSPM.US,D,20200306,000000,18.4338,18.6044,18.1905,18.5114,76325.092340289,0
+RSPM.US,D,20200309,000000,17.0001,17.4509,16.6509,16.8346,93091.925293753,0
+RSPM.US,D,20200310,000000,17.3342,17.3803,16.6399,17.3803,36568.154079479,0
+RSPM.US,D,20200311,000000,16.8002,16.8002,16.1849,16.4301,71937.94249081,0
+RSPM.US,D,20200312,000000,15.1848,15.2852,14.2032,14.9457,67406.783033147,0
+RSPM.US,D,20200313,000000,15.175,15.8413,14.6438,15.8413,50794.246088457,0
+RSPM.US,D,20200316,000000,15.1118,15.1118,13.6007,13.9561,82990.67991934,0
+RSPM.US,D,20200317,000000,14.3545,14.9073,13.761,14.673,70189.25439137,0
+RSPM.US,D,20200318,000000,13.6791,14.182,13.0102,13.2837,71284.75605367,0
+RSPM.US,D,20200319,000000,13.5051,14.5264,13.338,14.2812,41053.024734515,0
+RSPM.US,D,20200320,000000,14.2983,14.4245,13.6005,13.7824,58488.473725995,0
+RSPM.US,D,20200323,000000,13.6195,13.7342,12.989,13.0481,113011.54002649,0
+RSPM.US,D,20200324,000000,14.0561,14.5446,13.7945,14.4352,66177.558163241,0
+RSPM.US,D,20200325,000000,14.6238,15.5113,14.3111,14.9453,57300.39445844,0
+RSPM.US,D,20200326,000000,15.1917,15.7263,15.0806,15.7263,47790.617117655,0
+RSPM.US,D,20200327,000000,15.1673,15.259,15.0034,15.1013,44339.529721405,0
+RSPM.US,D,20200330,000000,15.0993,15.5403,15.045,15.5403,77461.73960493,0
+RSPM.US,D,20200331,000000,15.357,15.7295,15.357,15.4346,56024.880785903,0
+RSPM.US,D,20200401,000000,14.7021,15.0779,14.7021,14.8292,25031.955823463,0
+RSPM.US,D,20200402,000000,14.4638,15.2846,14.4638,14.8816,16926.272162527,0
+RSPM.US,D,20200403,000000,14.9396,14.9396,14.5425,14.5785,21930.606047103,0
+RSPM.US,D,20200406,000000,15.231,15.7444,15.231,15.7089,23499.282136307,0
+RSPM.US,D,20200407,000000,16.6073,16.6073,16.0584,16.1015,26564.62951062,0
+RSPM.US,D,20200408,000000,16.3236,16.8468,16.1658,16.7883,299637.70583915,0
+RSPM.US,D,20200409,000000,17.6494,17.8222,17.5383,17.7148,117815.28909967,0
+RSPM.US,D,20200413,000000,17.5682,17.5682,17.1413,17.2503,17641.17700318,0
+RSPM.US,D,20200414,000000,17.6281,17.6324,17.2561,17.3467,40970.733529835,0
+RSPM.US,D,20200415,000000,16.808,16.808,16.3969,16.5362,35914.967642336,0
+RSPM.US,D,20200416,000000,16.2875,16.3452,16.1833,16.3452,25309.688639257,0
+RSPM.US,D,20200417,000000,16.8773,17.1,16.8532,17.0859,16355.376930062,0
+RSPM.US,D,20200420,000000,17.0663,17.0663,16.5683,16.6242,50331.358062135,0
+RSPM.US,D,20200421,000000,16.2258,16.2727,16.1715,16.1932,24769.652608547,0
+RSPM.US,D,20200422,000000,16.5402,16.5529,16.3985,16.5083,20439.077962285,0
+RSPM.US,D,20200423,000000,16.7091,16.9232,16.6282,16.6282,12796.282327671,0
+RSPM.US,D,20200424,000000,16.6377,16.8987,16.5906,16.8847,15979.923308713,0
+RSPM.US,D,20200427,000000,17.0913,17.5025,17.0913,17.4671,89697.413100721,0
+RSPM.US,D,20200428,000000,17.5928,17.8806,17.5383,17.8307,43521.760874901,0
+RSPM.US,D,20200429,000000,18.1043,18.4582,18.1043,18.3808,51344.568519752,0
+RSPM.US,D,20200430,000000,17.9876,17.9876,17.7831,17.7831,11597.916659525,0
+RSPM.US,D,20200501,000000,17.435,17.435,17.1519,17.2465,33785.682721251,0
+RSPM.US,D,20200504,000000,16.9929,17.2692,16.9123,17.2675,109169.56940802,0
+RSPM.US,D,20200505,000000,17.4498,17.5873,17.2577,17.2577,79945.905346188,0
+RSPM.US,D,20200506,000000,17.2581,17.3355,16.9065,16.9332,26986.371934603,0
+RSPM.US,D,20200507,000000,17.34,17.3881,17.2161,17.2336,21879.174044177,0
+RSPM.US,D,20200508,000000,17.5817,17.7807,17.5376,17.7807,44884.708952407,0
+RSPM.US,D,20200511,000000,17.4217,17.4655,17.2338,17.3898,18417.800247344,0
+RSPM.US,D,20200512,000000,17.5817,17.5817,17.1042,17.1042,31481.528990224,0
+RSPM.US,D,20200513,000000,17.01,17.01,16.4287,16.5673,21760.880437451,0
+RSPM.US,D,20200514,000000,16.4063,16.775,16.3889,16.775,17497.167394991,0
+RSPM.US,D,20200515,000000,16.8228,16.8649,16.773,16.8298,12312.821500179,0
+RSPM.US,D,20200518,000000,17.4217,17.8409,17.4217,17.743,72138.527302222,0
+RSPM.US,D,20200519,000000,17.6163,17.8505,17.5853,17.5897,28508.759221174,0
+RSPM.US,D,20200520,000000,17.9163,18.0683,17.9163,17.9262,11649.348662449,0
+RSPM.US,D,20200521,000000,18.0151,18.0151,17.7636,17.798,11459.050251629,0
+RSPM.US,D,20200522,000000,17.7543,17.7897,17.6363,17.7897,9540.6365425361,0
+RSPM.US,D,20200526,000000,18.3149,18.6896,18.3149,18.5985,119270.81478244,0
+RSPM.US,D,20200527,000000,18.8295,19.012,18.8295,18.9738,88720.205045151,0
+RSPM.US,D,20200528,000000,19.188,19.188,18.8826,18.9436,9252.6173261579,0
+RSPM.US,D,20200529,000000,18.7434,18.8715,18.7113,18.8677,15902.775304324,0
+RSPM.US,D,20200601,000000,19.0291,19.0739,19.0196,19.0196,26430.906303016,0
+RSPM.US,D,20200602,000000,19.0139,19.449,19.0139,19.4158,3250.5025848425,0
+RSPM.US,D,20200603,000000,19.8128,20.143,19.8128,19.9991,38831.162208166,0
+RSPM.US,D,20200604,000000,19.9895,20.1274,19.9895,20.1274,17059.995370131,0
+RSPM.US,D,20200605,000000,20.6835,20.9304,20.6835,20.7108,44560.687333981,0
+RSPM.US,D,20200608,000000,20.8294,20.919,20.7517,20.8781,26292.03989512,0
+RSPM.US,D,20200609,000000,20.6835,20.6835,20.4347,20.5144,18134.924231257,0
+RSPM.US,D,20200610,000000,20.4639,20.4639,20.1179,20.1704,17944.625820436,0
+RSPM.US,D,20200611,000000,19.3711,19.3711,18.4434,18.4434,24450.774190414,0
+RSPM.US,D,20200612,000000,19.2236,19.2236,18.8224,18.9647,25803.435867334,0
+RSPM.US,D,20200615,000000,18.3541,19.1122,18.3541,19.0855,9000.600511827,0
+RSPM.US,D,20200616,000000,19.8611,19.8611,19.2952,19.5521,45640.759395401,0
+RSPM.US,D,20200617,000000,19.4626,19.5968,19.3711,19.3906,15398.741675662,0
+RSPM.US,D,20200618,000000,19.3887,19.3887,19.2932,19.3397,61286.374685105,0
+RSPM.US,D,20200619,000000,19.8108,19.8108,19.1305,19.2913,29105.370455101,0
+RSPM.US,D,20200622,000000,19.2353,19.3144,19.1439,19.2467,30848.91535425,0
+RSPM.US,D,20200623,000000,19.5657,19.5657,19.2874,19.2874,9689.7893510182,0
+RSPM.US,D,20200624,000000,18.9324,18.9324,18.6417,18.6417,13202.595150776,0
+RSPM.US,D,20200625,000000,18.5311,18.8333,18.5293,18.8333,17373.730587973,0
+RSPM.US,D,20200626,000000,18.5934,18.5953,18.4839,18.5715,23272.981323437,0
+RSPM.US,D,20200629,000000,18.7692,19.0949,18.7692,18.9515,10312.116586407,0
+RSPM.US,D,20200630,000000,19.0385,19.3556,19.0385,19.2894,4973.4746828209,0
+RSPM.US,D,20200701,000000,19.2584,19.2584,19.1554,19.19,7231.3396112165,0
+RSPM.US,D,20200702,000000,19.5597,19.8068,19.5422,19.6046,17666.893004643,0
+RSPM.US,D,20200706,000000,19.797,19.9331,19.7463,19.9331,14976.99925168,0
+RSPM.US,D,20200707,000000,19.8321,19.8552,19.7058,19.7561,14848.419244367,0
+RSPM.US,D,20200708,000000,19.7833,19.7833,19.2083,19.4062,21771.166838035,0
+RSPM.US,D,20200709,000000,19.4101,19.4101,19.0291,19.089,30766.62414957,0
+RSPM.US,D,20200710,000000,19.2952,19.5541,19.2835,19.5541,22799.806896531,0
+RSPM.US,D,20200713,000000,19.6649,19.9661,19.6649,19.6939,85161.110442759,0
+RSPM.US,D,20200714,000000,19.9895,20.1412,19.9331,20.1412,17461.164992944,0
+RSPM.US,D,20200715,000000,20.3919,20.6154,20.3919,20.5611,8980.0277106569,0
+RSPM.US,D,20200716,000000,20.5417,20.6194,20.458,20.6194,6593.5827749498,0
+RSPM.US,D,20200717,000000,20.6331,20.7052,20.6331,20.6893,1007012.9012646,0
+RSPM.US,D,20200720,000000,20.6893,20.6893,20.4153,20.4755,17404.589789727,0
+RSPM.US,D,20200721,000000,20.6039,20.7402,20.6039,20.6543,35729.812431806,0
+RSPM.US,D,20200722,000000,20.4289,20.8683,20.4289,20.8683,16571.391342347,0
+RSPM.US,D,20200723,000000,20.8683,20.8955,20.7808,20.8178,11479.623052798,0
+RSPM.US,D,20200724,000000,20.7032,20.7535,20.6798,20.7535,439625.33139967,0
+RSPM.US,D,20200727,000000,20.8003,21.0102,20.7672,21.0102,17929.196219558,0
+RSPM.US,D,20200728,000000,20.8624,20.8624,20.5299,20.5299,6135.8379489194,0
+RSPM.US,D,20200729,000000,20.6331,20.7712,20.6078,20.7497,38553.429392374,0
+RSPM.US,D,20200730,000000,20.281,20.3084,20.2753,20.3084,28868.783241648,0
+RSPM.US,D,20200731,000000,20.2909,20.2909,19.9877,20.1569,597228.4179619,0
+RSPM.US,D,20200803,000000,20.2091,20.3725,20.2091,20.2423,10420.123792549,0
+RSPM.US,D,20200804,000000,20.2383,20.5824,20.2383,20.5786,12924.862334983,0
+RSPM.US,D,20200805,000000,20.9752,21.125,20.9578,20.9578,34032.55633529,0
+RSPM.US,D,20200806,000000,20.8742,20.9654,20.8353,20.8353,7899.9556492376,0
+RSPM.US,D,20200807,000000,20.7555,21.028,20.6992,21.028,17276.009782414,0
+RSPM.US,D,20200810,000000,21.3661,21.471,21.3503,21.4593,28894.499243109,0
+RSPM.US,D,20200811,000000,21.7141,21.8521,21.475,21.475,20418.505161115,0
+RSPM.US,D,20200812,000000,21.6012,21.6266,21.479,21.4866,28395.60881474,0
+RSPM.US,D,20200813,000000,21.3796,21.508,21.3543,21.4166,17924.053019267,0
+RSPM.US,D,20200814,000000,21.2882,21.5624,21.2882,21.4923,26374.331099798,0
+RSPM.US,D,20200817,000000,21.4439,21.6539,21.4439,21.506,16982.847365744,0
+RSPM.US,D,20200818,000000,21.5897,21.5897,21.4302,21.4613,8779.4428992504,0
+RSPM.US,D,20200819,000000,21.5935,21.5935,21.3932,21.3932,9900.6605630094,0
+RSPM.US,D,20200820,000000,21.2551,21.2766,21.2009,21.2591,16679.398548487,0
+RSPM.US,D,20200821,000000,21.055,21.1054,21.0413,21.1054,10821.293415362,0
+RSPM.US,D,20200824,000000,21.094,21.5702,21.094,21.5702,9787.5101565752,0
+RSPM.US,D,20200825,000000,21.4632,21.4632,21.4011,21.4497,5688.3795234744,0
+RSPM.US,D,20200826,000000,21.4692,21.6189,21.4692,21.6169,10651.56780571,0
+RSPM.US,D,20200827,000000,21.5702,21.6382,21.5702,21.6382,10450.982994303,0
+RSPM.US,D,20200828,000000,21.6596,21.8715,21.6286,21.8484,23087.826112909,0
+RSPM.US,D,20200831,000000,21.8774,21.8774,21.4923,21.4923,22033.470052952,0
+RSPM.US,D,20200901,000000,21.4341,22.0505,21.4341,22.0505,10883.011818872,0
+RSPM.US,D,20200902,000000,22.177,22.632,22.177,22.6123,272425.03309168,0
+RSPM.US,D,20200903,000000,22.5015,22.5015,21.9009,22.0194,17682.32260552,0
+RSPM.US,D,20200904,000000,22.3206,22.3206,21.8834,22.1982,20721.953978371,0
+RSPM.US,D,20200908,000000,21.9435,21.9435,21.5955,21.6229,16211.367321873,0
+RSPM.US,D,20200909,000000,21.926,22.208,21.926,22.1166,31183.223373261,0
+RSPM.US,D,20200910,000000,22.2624,22.2624,21.9649,21.9708,10327.546187285,0
+RSPM.US,D,20200911,000000,22.1243,22.3149,22.1185,22.2761,15697.047292626,0
+RSPM.US,D,20200914,000000,22.5015,22.6901,22.5015,22.6764,90736.339559798,0
+RSPM.US,D,20200915,000000,22.8767,22.8767,22.8108,22.8108,10548.703799861,0
+RSPM.US,D,20200916,000000,22.8807,23.2132,22.8807,22.9468,169545.59764135,0
+RSPM.US,D,20200917,000000,23.1451,23.3396,23.1451,23.2832,78881.262885651,0
+RSPM.US,D,20200918,000000,23.534,23.534,22.9507,22.9526,82404.35508599,0
+RSPM.US,D,20200921,000000,22.6045,22.6045,21.8444,22.0115,45841.344206807,0
+RSPM.US,D,20200922,000000,22.0776,22.1224,21.93,22.0505,87048.664950094,0
+RSPM.US,D,20200923,000000,21.9766,21.9804,21.4089,21.4089,28148.735200701,0
+RSPM.US,D,20200924,000000,21.2902,21.7316,21.1054,21.4847,24764.509408255,0
+RSPM.US,D,20200925,000000,21.3523,21.8035,21.3523,21.8035,15846.200101108,0
+RSPM.US,D,20200928,000000,22.1283,22.2914,22.1146,22.1146,14997.572052849,0
+RSPM.US,D,20200929,000000,22.1263,22.1263,21.8834,21.9125,9489.2045396117,0
+RSPM.US,D,20200930,000000,21.9785,22.3324,21.9785,22.2022,116714.64423708,0
+RSPM.US,D,20201001,000000,22.3169,22.3324,21.8191,21.8834,158667.72902278,0
+RSPM.US,D,20201002,000000,21.5819,22.3072,21.5819,22.171,46941.989069397,0
+RSPM.US,D,20201005,000000,22.3965,22.8341,22.3965,22.7738,16586.820943223,0
+RSPM.US,D,20201006,000000,22.9623,23.1161,22.5211,22.5211,29527.112879085,0
+RSPM.US,D,20201007,000000,22.7213,23.1898,22.7213,23.1511,115963.73699438,0
+RSPM.US,D,20201008,000000,23.4251,23.4894,23.2929,23.4894,56760.358427726,0
+RSPM.US,D,20201009,000000,23.7226,23.7984,23.5185,23.5885,60365.741832747,0
+RSPM.US,D,20201012,000000,23.6837,23.7147,23.5417,23.5516,27747.565577889,0
+RSPM.US,D,20201013,000000,23.3861,23.4271,23.2288,23.3297,19734.459522217,0
+RSPM.US,D,20201014,000000,23.4426,23.534,23.4367,23.4542,50197.634854531,0
+RSPM.US,D,20201015,000000,23.0577,23.5417,23.0577,23.5417,466153.95850825,0
+RSPM.US,D,20201016,000000,23.462,23.7384,23.462,23.6137,51524.580529989,0
+RSPM.US,D,20201019,000000,23.7674,23.8157,23.3571,23.3686,47687.753111805,0
+RSPM.US,D,20201020,000000,23.4875,23.5904,23.3591,23.3901,37869.383753474,0
+RSPM.US,D,20201021,000000,23.4524,23.4931,23.3376,23.3376,29444.821674404,0
+RSPM.US,D,20201022,000000,23.3686,23.4581,23.1412,23.4505,17913.766618682,0
+RSPM.US,D,20201023,000000,23.6974,23.6974,23.4581,23.5185,108459.80776766,0
+RSPM.US,D,20201026,000000,23.2268,23.2462,22.7484,22.906,49277.002002178,0
+RSPM.US,D,20201027,000000,22.9177,22.9857,22.7641,22.7641,34876.041183256,0
+RSPM.US,D,20201028,000000,22.2002,22.3186,22.0893,22.1495,51864.031749291,0
+RSPM.US,D,20201029,000000,22.0953,22.7814,22.0738,22.6764,209245.96069895,0
+RSPM.US,D,20201030,000000,22.5211,22.5675,22.3383,22.5675,50768.530086995,0
+RSPM.US,D,20201102,000000,22.8534,23.3786,22.8534,23.2872,56801.504030062,0
+RSPM.US,D,20201103,000000,23.534,23.6895,23.3805,23.6895,52213.769369181,0
+RSPM.US,D,20201104,000000,22.9798,23.5028,22.7795,22.9391,104535.54594451,0
+RSPM.US,D,20201105,000000,23.3162,23.9871,23.2929,23.8897,76438.242746725,0
+RSPM.US,D,20201106,000000,23.9833,24.1366,23.7264,23.847,55387.123949635,0
+RSPM.US,D,20201109,000000,25.0388,25.4104,24.4885,24.5897,63621.387617884,0
+RSPM.US,D,20201110,000000,24.5839,24.9942,24.5839,24.8096,81560.870238031,0
+RSPM.US,D,20201111,000000,24.9708,24.9708,24.5138,24.5879,172240.63459461,0
+RSPM.US,D,20201112,000000,24.3934,24.5198,23.9482,24.1347,4489792.6977158,0
+RSPM.US,D,20201113,000000,24.5198,24.6967,24.4983,24.6773,34927.47318618,0
+RSPM.US,D,20201116,000000,25.1595,25.4337,25.0272,25.4337,105857.34841966,0
+RSPM.US,D,20201117,000000,25.2723,25.4667,24.9883,25.3888,96707.595099362,0
+RSPM.US,D,20201118,000000,25.4879,25.5736,25.2586,25.2586,46602.537850092,0
+RSPM.US,D,20201119,000000,25.1419,25.2665,24.9708,25.2335,57927.86489412,0
+RSPM.US,D,20201120,000000,25.2936,25.3286,25.1984,25.2546,38044.252563419,0
+RSPM.US,D,20201123,000000,25.5326,25.768,25.4898,25.6864,1403126.75819,0
+RSPM.US,D,20201124,000000,25.9333,26.5127,25.9333,26.4837,59470.824981859,0
+RSPM.US,D,20201125,000000,26.3434,26.3434,26.0033,26.114,53324.700632358,0
+RSPM.US,D,20201127,000000,26.2113,26.2521,26.0733,26.1334,11829.360672687,0
+RSPM.US,D,20201130,000000,26.0226,26.0226,25.7446,25.768,28508.759221174,0
+RSPM.US,D,20201201,000000,26.217,26.2521,25.9975,26.0985,110758.81829839,0
+RSPM.US,D,20201202,000000,26.0245,26.052,25.8594,25.9004,68157.690275846,0
+RSPM.US,D,20201203,000000,26.0033,26.077,25.7795,25.7875,37108.190110189,0
+RSPM.US,D,20201204,000000,26.0285,26.47,26.0285,26.462,70605.853615061,0
+RSPM.US,D,20201207,000000,26.5339,26.5339,26.186,26.2328,174971.67394991,0
+RSPM.US,D,20201208,000000,26.1316,26.4932,26.1316,26.433,88900.217055387,0
+RSPM.US,D,20201209,000000,26.5224,26.6079,26.2113,26.46,62669.895563778,0
+RSPM.US,D,20201210,000000,26.2559,26.3533,26.1453,26.2249,1492685.3048829,0
+RSPM.US,D,20201211,000000,26.0208,26.0675,25.8497,26.0635,34053.12913646,0
+RSPM.US,D,20201214,000000,26.3728,26.3728,25.6864,25.6884,153205.65031217,0
+RSPM.US,D,20201215,000000,25.9546,26.1628,25.8964,26.1103,26384.617500384,0
+RSPM.US,D,20201216,000000,26.1354,26.1453,25.9703,26.0577,61728.689910255,0
+RSPM.US,D,20201217,000000,26.1958,26.3183,26.1354,26.3183,19497.872308763,0
+RSPM.US,D,20201218,000000,26.3571,26.4817,26.1394,26.4817,72004.804094616,0
+RSPM.US,D,20201221,000000,25.8885,26.3434,25.8729,26.3183,35477.795617474,0
+RSPM.US,D,20201222,000000,26.3941,26.3941,26.151,26.1665,56451.766410182,0
+RSPM.US,D,20201223,000000,26.3084,26.4505,26.2501,26.254,37581.364537096,0
+RSPM.US,D,20201224,000000,26.2268,26.3124,26.1764,26.3124,24281.048580763,0
+RSPM.US,D,20201228,000000,26.5944,26.5944,26.1549,26.1609,32263.29543468,0
+RSPM.US,D,20201229,000000,26.1453,26.2328,25.9508,26.1471,91451.244400455,0
+RSPM.US,D,20201230,000000,26.0908,26.5244,26.0908,26.497,33451.374702241,0
+RSPM.US,D,20201231,000000,26.4368,26.6079,26.4368,26.5709,37457.927730077,0
+RSPM.US,D,20210104,000000,26.845,26.8667,26.2093,26.2794,226717.41209248,0
+RSPM.US,D,20210105,000000,26.3629,27.0608,26.3629,26.919,182563.0375816,0
+RSPM.US,D,20210106,000000,27.3021,28.3657,27.3021,28.2334,218159.1268058,0
+RSPM.US,D,20210107,000000,28.5561,28.9217,28.451,28.5638,82733.519904715,0
+RSPM.US,D,20210108,000000,28.5076,28.5211,28.0312,28.4179,110635.38149137,0
+RSPM.US,D,20210111,000000,28.0681,28.5368,28.0681,28.4161,61558.964300601,0
+RSPM.US,D,20210112,000000,28.5445,29.0052,28.4026,28.9993,83443.281545072,0
+RSPM.US,D,20210113,000000,29.0072,29.0072,28.4084,28.5658,98461.426399091,0
+RSPM.US,D,20210114,000000,28.8108,28.8108,28.4766,28.4899,56390.048006665,0
+RSPM.US,D,20210115,000000,28.4474,28.4474,27.7725,28.0991,89208.809072936,0
+RSPM.US,D,20210119,000000,28.2509,28.3618,28.0234,28.1381,60859.489060826,0
+RSPM.US,D,20210120,000000,28.3248,28.3248,28.1031,28.2528,158899.17303594,0
+RSPM.US,D,20210121,000000,28.2799,29.0227,27.893,27.9437,83525.572749755,0
+RSPM.US,D,20210122,000000,27.7435,27.8581,27.518,27.8348,67134.193417646,0
+RSPM.US,D,20210125,000000,27.829,27.829,27.2282,27.5859,157232.77614118,0
+RSPM.US,D,20210126,000000,27.6968,27.6968,27.0863,27.0863,37061.901307557,0
+RSPM.US,D,20210127,000000,26.6586,26.6586,25.9761,26.3009,223739.49912314,0
+RSPM.US,D,20210128,000000,26.6059,26.7828,26.4562,26.6858,55088.818332674,0
+RSPM.US,D,20210129,000000,26.843,26.843,26.1179,26.2833,64418.583663218,0
+RSPM.US,D,20210201,000000,26.5263,26.6916,26.3047,26.6858,50254.210057748,0
+RSPM.US,D,20210202,000000,26.8509,27.0785,26.7306,26.9444,48850.116377903,0
+RSPM.US,D,20210203,000000,26.9736,27.1816,26.9736,27.1155,45676.761797448,0
+RSPM.US,D,20210204,000000,27.0668,27.0863,26.9074,27.0106,76926.84677451,0
+RSPM.US,D,20210205,000000,27.2671,27.4576,27.2671,27.4186,39566.63984999,0
+RSPM.US,D,20210208,000000,27.7006,27.7822,27.6791,27.7472,106901.41807904,0
+RSPM.US,D,20210209,000000,27.8095,27.8095,27.5645,27.5665,130488.13462032,0
+RSPM.US,D,20210210,000000,27.829,27.829,27.3428,27.5335,98019.111173941,0
+RSPM.US,D,20210211,000000,27.5567,27.6636,27.3077,27.6014,35318.356408409,0
+RSPM.US,D,20210212,000000,27.8368,27.9902,27.7861,27.9902,42575.412021086,0
+RSPM.US,D,20210216,000000,28.2391,28.2391,27.9827,28.0349,112157.76877794,0
+RSPM.US,D,20210217,000000,28.0508,28.4589,27.8171,28.2859,3072146.6851002,0
+RSPM.US,D,20210218,000000,28.0196,28.0196,27.4985,27.5762,117954.15550756,0
+RSPM.US,D,20210219,000000,27.8835,28.5523,27.8718,28.311,59141.66016314,0
+RSPM.US,D,20210222,000000,28.2918,28.6377,28.2918,28.4161,89327.10267966,0
+RSPM.US,D,20210223,000000,28.4396,28.5777,28.0139,28.4707,78701.250875415,0
+RSPM.US,D,20210224,000000,28.5445,29.0657,28.5445,29.0382,101367.33456434,0
+RSPM.US,D,20210225,000000,29.0092,29.0247,28.2277,28.317,118843.92915816,0
+RSPM.US,D,20210226,000000,28.2741,28.2741,27.7512,27.8775,66239.276566752,0
+RSPM.US,D,20210301,000000,28.4026,28.8283,28.3909,28.6127,162941.72846582,0
+RSPM.US,D,20210302,000000,28.7758,29.0966,28.7467,28.7837,132848.86355457,0
+RSPM.US,D,20210303,000000,28.7738,29.0362,28.6649,28.6884,176828.36925549,0
+RSPM.US,D,20210304,000000,28.7895,28.7895,27.5587,27.8504,201582.59226316,0
+RSPM.US,D,20210305,000000,28.4026,28.7447,27.6851,28.7019,90762.055561258,0
+RSPM.US,D,20210308,000000,28.9838,29.6001,28.9643,29.192,99140.328837701,0
+RSPM.US,D,20210309,000000,29.4369,29.4369,29.0966,29.1763,188133.12349835,0
+RSPM.US,D,20210310,000000,29.3379,29.925,29.3379,29.7249,172842.38902883,0
+RSPM.US,D,20210311,000000,30.094,30.2108,29.822,29.8471,119023.9411684,0
+RSPM.US,D,20210312,000000,29.925,29.9891,29.8005,29.888,106448.81645331,0
+RSPM.US,D,20210315,000000,29.9638,29.9638,29.5458,29.8959,118874.78835991,0
+RSPM.US,D,20210316,000000,29.9794,29.9794,29.3572,29.4991,190571.00043698,0
+RSPM.US,D,20210317,000000,29.5168,29.9112,29.4409,29.8589,92495.314059821,0
+RSPM.US,D,20210318,000000,29.96,30.2673,29.7229,29.7249,146653.21313955,0
+RSPM.US,D,20210319,000000,29.8609,29.8609,29.2366,29.6702,159979.24509736,0
+RSPM.US,D,20210322,000000,29.608,29.641,29.1743,29.4059,253981.51684287,0
+RSPM.US,D,20210323,000000,29.2832,29.2832,28.5853,28.6709,221363.34058801,0
+RSPM.US,D,20210324,000000,28.9412,29.3552,28.9178,28.9198,80439.652574267,0
+RSPM.US,D,20210325,000000,28.8827,29.47,28.6397,29.4661,48747.252372053,0
+RSPM.US,D,20210326,000000,29.8431,30.1039,29.6721,30.1039,81000.261406146,0
+RSPM.US,D,20210329,000000,30.1039,30.3605,29.9521,30.0397,158148.26579324,0
+RSPM.US,D,20210330,000000,30.096,30.1117,29.921,29.9348,60977.782667556,0
+RSPM.US,D,20210331,000000,30.1369,30.1369,29.678,29.8511,153123.35910749,0
+RSPM.US,D,20210401,000000,29.9405,29.9891,29.6237,29.9891,89707.699501304,0
+RSPM.US,D,20210405,000000,30.4265,30.4265,30.2204,30.3605,111859.46316098,0
+RSPM.US,D,20210406,000000,30.3079,30.4383,30.3079,30.3878,97124.194323048,0
+RSPM.US,D,20210407,000000,30.4732,30.4732,29.8782,29.9405,162093.10041756,0
+RSPM.US,D,20210408,000000,29.9619,29.9831,29.608,29.9425,137004.56939088,0
+RSPM.US,D,20210409,000000,30.1097,30.2438,29.9831,30.236,65976.973351839,0
+RSPM.US,D,20210412,000000,30.3565,30.4284,30.2865,30.4149,2580724.1835551,0
+RSPM.US,D,20210413,000000,30.483,30.483,30.1039,30.2554,48613.52916445,0
+RSPM.US,D,20210414,000000,30.3547,30.6268,30.3352,30.5295,60324.596230406,0
+RSPM.US,D,20210415,000000,30.6714,30.8814,30.6328,30.8311,50753.100486118,0
+RSPM.US,D,20210416,000000,31.1559,31.3326,31.0564,31.2002,74617.54984319,0
+RSPM.US,D,20210419,000000,31.354,31.354,30.9475,31.0859,99495.20965788,0
+RSPM.US,D,20210420,000000,31.119,31.119,30.6503,30.7843,73516.904980596,0
+RSPM.US,D,20210421,000000,30.8408,31.3501,30.7765,31.3383,58930.78895115,0
+RSPM.US,D,20210422,000000,31.36,31.36,30.8154,30.8154,57326.110459899,0
+RSPM.US,D,20210423,000000,30.8232,31.389,30.8213,31.3191,62258.439540381,0
+RSPM.US,D,20210426,000000,31.5037,31.6866,31.5037,31.5737,98399.707995579,0
+RSPM.US,D,20210427,000000,31.498,31.6981,31.498,31.6145,117532.41308358,0
+RSPM.US,D,20210428,000000,31.7118,31.8674,31.7118,31.737,55963.162382397,0
+RSPM.US,D,20210429,000000,32.0152,32.017,31.6611,31.9976,89913.427513,0
+RSPM.US,D,20210430,000000,31.9374,31.9374,31.5872,31.6671,131074.45945366,0
+RSPM.US,D,20210503,000000,31.982,32.3475,31.945,32.1414,115449.41696513,0
+RSPM.US,D,20210504,000000,32.0267,32.6994,32.0267,32.6994,156229.85208415,0
+RSPM.US,D,20210505,000000,32.8997,33.0981,32.8997,33.0377,206118.89492112,0
+RSPM.US,D,20210506,000000,33.1447,33.3062,32.6801,33.3062,480174.32250553,0
+RSPM.US,D,20210507,000000,33.3487,33.728,33.1661,33.7086,255653.05693793,0
+RSPM.US,D,20210510,000000,34.0334,34.1499,33.4715,33.4715,353214.42328584,0
+RSPM.US,D,20210511,000000,33.3257,33.5666,32.9756,33.5666,398181.42344292,0
+RSPM.US,D,20210512,000000,33.5823,33.5823,32.6742,32.7423,120566.90125614,0
+RSPM.US,D,20210513,000000,32.7229,33.3372,32.7229,33.2283,1779429.0075888,0
+RSPM.US,D,20210514,000000,33.485,33.7125,33.4246,33.6405,129392.63295802,0
+RSPM.US,D,20210517,000000,33.6853,33.9826,33.4907,33.9476,106896.27487875,0
+RSPM.US,D,20210518,000000,34.0003,34.0254,33.5104,33.518,152465.02947005,0
+RSPM.US,D,20210519,000000,33.0321,33.1546,32.6215,32.9736,165153.30459159,0
+RSPM.US,D,20210520,000000,33.0182,33.0708,32.8977,32.9367,129881.23698581,0
+RSPM.US,D,20210521,000000,33.0417,33.3431,33.0417,33.0942,102107.95540645,0
+RSPM.US,D,20210524,000000,33.3294,33.4441,33.1097,33.3334,128358.84969923,0
+RSPM.US,D,20210525,000000,33.4754,33.4754,32.9057,32.9152,1645577.2199771,0
+RSPM.US,D,20210526,000000,33.0106,33.0397,32.7521,33.0047,139715.03594501,0
+RSPM.US,D,20210527,000000,33.345,33.3857,33.2128,33.3294,85351.408853578,0
+RSPM.US,D,20210528,000000,33.4151,33.4151,33.1447,33.3002,115017.38814056,0
+RSPM.US,D,20210601,000000,33.6893,33.9068,33.6347,33.8875,122901.91418892,0
+RSPM.US,D,20210602,000000,34.0043,34.0043,33.4888,33.518,150819.20537646,0
+RSPM.US,D,20210603,000000,33.3976,33.621,33.1915,33.621,132391.11872853,0
+RSPM.US,D,20210604,000000,33.7824,33.8366,33.4907,33.6696,108593.53097526,0
+RSPM.US,D,20210607,000000,33.8116,33.8116,33.207,33.3352,142914.10652693,0
+RSPM.US,D,20210608,000000,33.3431,33.5627,33.0863,33.4384,86380.048912072,0
+RSPM.US,D,20210609,000000,33.4441,33.4441,33.1738,33.1876,181709.26633306,0
+RSPM.US,D,20210610,000000,33.485,33.485,32.8902,32.8921,82532.935093303,0
+RSPM.US,D,20210611,000000,33.0747,33.273,32.8492,33.034,85001.671233693,0
+RSPM.US,D,20210614,000000,33.0708,33.0708,32.3943,32.5052,184219.14807578,0
+RSPM.US,D,20210615,000000,32.6314,32.6528,32.2155,32.5012,199880.19296636,0
+RSPM.US,D,20210616,000000,32.4914,32.4914,32.0267,32.1065,287880.34997056,0
+RSPM.US,D,20210617,000000,32.0054,32.0305,30.9089,31.2741,427621.10191704,0
+RSPM.US,D,20210618,000000,31.0663,31.0663,30.7552,30.7612,92963.345286441,0
+RSPM.US,D,20210621,000000,31.1559,31.5019,31.1559,31.4492,95822.964649057,0
+RSPM.US,D,20210622,000000,31.6107,31.6691,31.3443,31.5406,106525.96445768,0
+RSPM.US,D,20210623,000000,31.6866,31.6941,31.4279,31.4279,90396.888340496,0
+RSPM.US,D,20210624,000000,31.6069,31.7311,31.4396,31.5505,111329.71353086,0
+RSPM.US,D,20210625,000000,31.8225,31.8225,31.5542,31.5581,163157.7428781,0
+RSPM.US,D,20210628,000000,31.7118,31.7118,31.2022,31.4376,89702.556301015,0
+RSPM.US,D,20210629,000000,31.5406,31.7661,31.3191,31.3871,80768.817392986,0
+RSPM.US,D,20210630,000000,31.2761,31.6087,31.2761,31.6009,142682.66251378,0
+RSPM.US,D,20210701,000000,31.8556,31.8714,31.6611,31.7855,577576.24964432,0
+RSPM.US,D,20210702,000000,31.8344,31.8344,31.533,31.7273,138886.98069792,0
+RSPM.US,D,20210706,000000,31.78,31.78,30.9514,31.1964,142276.34969067,0
+RSPM.US,D,20210707,000000,31.148,31.5192,31.0721,31.496,148124.16842321,0
+RSPM.US,D,20210708,000000,31.0119,31.358,30.8893,31.146,49369.579607443,0
+RSPM.US,D,20210709,000000,31.5173,31.8459,31.5173,31.768,116899.79944761,0
+RSPM.US,D,20210712,000000,31.5776,31.9839,31.4571,31.9083,182557.8943813,0
+RSPM.US,D,20210713,000000,31.8149,31.8149,31.492,31.5505,208243.03664191,0
+RSPM.US,D,20210714,000000,31.6204,31.7605,31.4689,31.535,170646.24250394,0
+RSPM.US,D,20210715,000000,31.3326,31.7021,31.3191,31.4571,93441.662913638,0
+RSPM.US,D,20210716,000000,31.5095,31.5095,30.8504,30.9011,53046.967816557,0
+RSPM.US,D,20210719,000000,30.4149,30.4149,29.9481,30.1604,1391976.2999559,0
+RSPM.US,D,20210720,000000,30.1874,30.7707,30.1039,30.5394,50526.799673249,0
+RSPM.US,D,20210721,000000,30.7765,31.0101,30.7454,30.8621,2279178.3504074,0
+RSPM.US,D,20210722,000000,30.8874,30.8893,30.6618,30.802,60041.720214322,0
+RSPM.US,D,20210723,000000,30.944,30.9844,30.6288,30.9844,106474.53245476,0
+RSPM.US,D,20210726,000000,31.0101,31.2919,31.0101,31.2919,40600.423108778,0
+RSPM.US,D,20210727,000000,31.0623,31.3053,30.802,31.3053,40343.263094154,0
+RSPM.US,D,20210728,000000,31.2956,31.634,31.2042,31.5369,321681.46229268,0
+RSPM.US,D,20210729,000000,31.737,31.9704,31.6631,31.8344,47271.153888114,0
+RSPM.US,D,20210730,000000,31.7935,32.0928,31.7351,31.8537,82815.811109392,0
+RSPM.US,D,20210802,000000,31.9936,32.2562,31.529,31.529,197324.02242101,0
+RSPM.US,D,20210803,000000,31.5445,31.8849,31.2354,31.8849,87521.839377003,0
+RSPM.US,D,20210804,000000,31.743,31.8576,31.459,31.459,334205.15500486,0
+RSPM.US,D,20210805,000000,31.5445,31.77,31.4085,31.4181,69988.669579968,0
+RSPM.US,D,20210806,000000,31.6127,32.017,31.6127,32.0133,183972.27446174,0
+RSPM.US,D,20210809,000000,31.8964,32.2582,31.8925,32.2035,66892.463003897,0
+RSPM.US,D,20210810,000000,32.2035,32.9407,32.194,32.8103,59630.264190925,0
+RSPM.US,D,20210811,000000,33.065,33.2672,32.9444,33.2672,141319.71443626,0
+RSPM.US,D,20210812,000000,33.2653,33.2692,32.8413,33.207,162231.96682546,0
+RSPM.US,D,20210813,000000,33.2847,33.2847,33.1176,33.1582,42441.688813483,0
+RSPM.US,D,20210816,000000,32.9252,32.9776,32.5382,32.8687,64670.600477544,0
+RSPM.US,D,20210817,000000,32.6412,32.6412,32.1513,32.4021,76829.125968956,0
+RSPM.US,D,20210818,000000,32.2115,32.5185,32.1183,32.1183,132077.38351069,0
+RSPM.US,D,20210819,000000,31.7041,31.9433,31.6554,31.706,55078.531932086,0
+RSPM.US,D,20210820,000000,31.737,32.0074,31.737,31.9994,89450.539486679,0
+RSPM.US,D,20210823,000000,32.1552,32.3728,32.1552,32.2991,47019.137073783,0
+RSPM.US,D,20210824,000000,32.4136,32.6432,32.4136,32.5673,42894.29043922,0
+RSPM.US,D,20210825,000000,32.5536,32.9192,32.4214,32.8532,133080.30756773,0
+RSPM.US,D,20210826,000000,32.859,32.8628,32.5574,32.5811,51540.01013087,0
+RSPM.US,D,20210827,000000,32.822,33.1078,32.822,33.0242,49256.429201008,0
+RSPM.US,D,20210830,000000,33.0883,33.1526,32.9308,32.9308,45270.448974343,0
+RSPM.US,D,20210831,000000,32.9463,32.9463,32.7831,32.8687,43223.455257939,0
+RSPM.US,D,20210901,000000,32.8453,32.8842,32.5382,32.7928,213766.83375604,0
+RSPM.US,D,20210902,000000,32.8373,33.0612,32.8373,32.9873,24383.912586612,0
+RSPM.US,D,20210903,000000,32.9037,32.9678,32.7598,32.7598,33127.353083815,0
+RSPM.US,D,20210907,000000,32.5828,32.5828,32.4253,32.4391,34150.849942017,0
+RSPM.US,D,20210908,000000,32.3786,32.406,32.0734,32.1902,140136.778369,0
+RSPM.US,D,20210909,000000,32.0852,32.4041,32.0852,32.2212,34629.167569216,0
+RSPM.US,D,20210910,000000,32.4662,32.5828,32.2212,32.2212,20968.827592409,0
+RSPM.US,D,20210913,000000,32.4682,32.4682,31.9566,32.1414,34433.725958102,0
+RSPM.US,D,20210914,000000,32.2115,32.2115,31.7156,31.741,34809.179579453,0
+RSPM.US,D,20210915,000000,31.8731,32.1453,31.8731,32.0948,118345.0387298,0
+RSPM.US,D,20210916,000000,32.0249,32.0249,31.6786,31.807,50552.515674711,0
+RSPM.US,D,20210917,000000,31.741,31.741,31.074,31.146,42462.261614652,0
+RSPM.US,D,20210920,000000,30.4519,30.6152,30.1778,30.5664,121081.22128538,0
+RSPM.US,D,20210921,000000,30.6968,30.7377,30.3742,30.5162,67519.933439578,0
+RSPM.US,D,20210922,000000,30.7008,31.1033,30.7008,30.8351,159763.23068507,0
+RSPM.US,D,20210923,000000,31.0489,31.5756,31.0489,31.397,25752.00386441,0
+RSPM.US,D,20210924,000000,31.2919,31.535,31.2919,31.4241,15722.763294088,0
+RSPM.US,D,20210927,000000,31.4745,31.9199,31.4745,31.772,36938.464500537,0
+RSPM.US,D,20210928,000000,31.7565,31.7565,31.4472,31.4803,26729.211919979,0
+RSPM.US,D,20210929,000000,31.494,31.5211,31.3639,31.3639,127571.94005449,0
+RSPM.US,D,20210930,000000,31.533,31.533,30.8641,30.8641,31471.242589639,0
+RSPM.US,D,20211001,000000,31.0214,31.5562,30.8641,31.4512,358311.33477568,0
+RSPM.US,D,20211004,000000,31.4416,31.634,31.2022,31.3346,29100.227254808,0
+RSPM.US,D,20211005,000000,31.4279,31.807,31.2022,31.6419,199926.48176899,0
+RSPM.US,D,20211006,000000,31.2741,31.5135,31.0702,31.5135,27824.713582276,0
+RSPM.US,D,20211007,000000,31.8304,32.2405,31.8304,31.947,83067.827923723,0
+RSPM.US,D,20211008,000000,32.0463,32.0463,31.7993,31.8011,20737.383579249,0
+RSPM.US,D,20211011,000000,31.9024,32.2524,31.8654,31.8654,38882.594211092,0
+RSPM.US,D,20211012,000000,31.8714,31.9393,31.7545,31.803,35981.829246137,0
+RSPM.US,D,20211013,000000,31.9159,31.951,31.5445,31.8809,84924.523229305,0
+RSPM.US,D,20211014,000000,32.1065,32.6547,32.1065,32.5653,45105.866564983,0
+RSPM.US,D,20211015,000000,32.787,32.787,32.5536,32.5536,58493.616926289,0
+RSPM.US,D,20211018,000000,32.3361,32.6644,32.2912,32.6082,110306.21667266,0
+RSPM.US,D,20211019,000000,32.7324,32.7324,32.5791,32.7092,34207.425145234,0
+RSPM.US,D,20211020,000000,32.7793,33.0961,32.7793,33.0632,141330.00083685,0
+RSPM.US,D,20211021,000000,32.9678,32.9678,32.6898,32.9017,66146.698961492,0
+RSPM.US,D,20211022,000000,32.9891,33.275,32.8744,32.8744,20855.677185976,0
+RSPM.US,D,20211025,000000,33.0533,33.2478,32.9057,33.0942,31023.784164194,0
+RSPM.US,D,20211026,000000,33.1721,33.273,32.9463,33.1447,42462.261614652,0
+RSPM.US,D,20211027,000000,32.8902,32.9658,32.5012,32.5225,36830.457294395,0
+RSPM.US,D,20211028,000000,32.5885,33.0067,32.5885,32.9813,231418.2971598,0
+RSPM.US,D,20211029,000000,32.8977,32.9891,32.6878,32.7578,40538.704705268,0
+RSPM.US,D,20211101,000000,32.7054,32.9891,32.7054,32.7948,41526.199161422,0
+RSPM.US,D,20211102,000000,32.7598,33.0863,32.6585,33.0281,43177.166455306,0
+RSPM.US,D,20211103,000000,33.069,33.7027,33.069,33.5607,307676.52789629,0
+RSPM.US,D,20211104,000000,33.7046,33.7263,33.4151,33.4907,86760.645733716,0
+RSPM.US,D,20211105,000000,33.8096,33.8895,33.7263,33.7612,53437.851038788,0
+RSPM.US,D,20211108,000000,34.1053,34.2958,34.0605,34.1557,46355.664236054,0
+RSPM.US,D,20211109,000000,34.1889,34.325,34.1033,34.3212,47471.73869952,0
+RSPM.US,D,20211110,000000,34.323,34.4883,34.0081,34.0431,59064.512158751,0
+RSPM.US,D,20211111,000000,34.1344,34.4474,34.1344,34.3657,42076.521592717,0
+RSPM.US,D,20211112,000000,34.4922,34.6398,34.4922,34.6398,50444.50846857,0
+RSPM.US,D,20211115,000000,34.7798,34.7798,34.4494,34.5272,181776.12793685,0
+RSPM.US,D,20211116,000000,34.5213,34.6847,34.4299,34.4434,43218.312057646,0
+RSPM.US,D,20211117,000000,34.3774,34.4669,34.2219,34.2413,41119.886338317,0
+RSPM.US,D,20211118,000000,34.358,34.358,34.0624,34.1266,47800.903518238,0
+RSPM.US,D,20211119,000000,34.0119,34.1206,33.905,33.9362,26826.932725537,0
+RSPM.US,D,20211122,000000,33.9555,34.3462,33.9555,34.0975,40682.714313457,0
+RSPM.US,D,20211123,000000,34.0955,34.3637,34.0565,34.1674,26225.178291317,0
+RSPM.US,D,20211124,000000,33.9826,34.0644,33.8446,33.8855,45697.334598617,0
+RSPM.US,D,20211126,000000,33.1602,33.4131,32.8707,33.275,68697.726306555,0
+RSPM.US,D,20211129,000000,33.7066,33.7066,33.2635,33.4577,39859.802266662,0
+RSPM.US,D,20211130,000000,33.1176,33.2807,32.3746,32.3766,66234.133366459,0
+RSPM.US,D,20211201,000000,32.9172,33.1371,31.9159,31.9159,71989.374493734,0
+RSPM.US,D,20211202,000000,31.9763,32.7851,31.9763,32.6585,33739.393918619,0
+RSPM.US,D,20211203,000000,32.8902,33.0028,32.3845,32.6353,51303.422917411,0
+RSPM.US,D,20211206,000000,32.9172,33.3527,32.9075,33.1196,69962.953578504,0
+RSPM.US,D,20211207,000000,33.4501,33.8273,33.4501,33.6134,27485.262362973,0
+RSPM.US,D,20211208,000000,33.7534,33.7667,33.623,33.7667,14087.225601082,0
+RSPM.US,D,20211209,000000,33.5141,33.6775,33.4868,33.5005,22604.365285416,0
+RSPM.US,D,20211210,000000,33.8776,33.8776,33.5744,33.7805,30859.201754834,0
+RSPM.US,D,20211213,000000,33.7263,33.7263,33.4151,33.4774,42086.807993302,0
+RSPM.US,D,20211214,000000,33.3217,33.6912,33.3217,33.4636,45291.021775512,0
+RSPM.US,D,20211215,000000,33.4403,33.5277,32.9853,33.5277,41644.49276815,0
+RSPM.US,D,20211216,000000,33.7943,34.1753,33.7943,33.9692,43814.923291573,0
+RSPM.US,D,20211217,000000,33.8293,33.8313,33.5646,33.5823,25427.982245984,0
+RSPM.US,D,20211220,000000,33.0321,33.1058,32.4642,32.8763,103671.48829536,0
+RSPM.US,D,20211221,000000,33.3936,33.5277,33.2887,33.4226,31604.965797243,0
+RSPM.US,D,20211222,000000,33.3626,33.6834,33.3392,33.6834,27562.41036736,0
+RSPM.US,D,20211223,000000,33.8895,34.1033,33.8895,34.0119,44812.704148312,0
+RSPM.US,D,20211227,000000,34.0412,34.5233,34.0412,34.5233,45939.065012364,0
+RSPM.US,D,20211228,000000,34.5467,34.7624,34.5467,34.7507,71603.634471802,0
+RSPM.US,D,20211229,000000,34.7975,34.9121,34.7975,34.8713,59043.939357586,0
+RSPM.US,D,20211230,000000,34.9802,35.0482,34.7138,34.7138,39756.938260813,0
+RSPM.US,D,20211231,000000,34.7003,34.9471,34.7003,34.8636,19312.717098235,0
+RSPM.US,D,20220103,000000,34.8676,34.9745,34.5117,34.5467,106484.81885535,0
+RSPM.US,D,20220104,000000,34.6709,35.2057,34.6709,35.0287,75569.041897296,0
+RSPM.US,D,20220105,000000,35.2583,35.6665,34.9802,35.0035,110897.68470629,0
+RSPM.US,D,20220106,000000,35.1086,35.1086,34.6147,34.6828,93837.689336158,0
+RSPM.US,D,20220107,000000,34.7817,34.8616,34.6322,34.7742,55608.281562213,0
+RSPM.US,D,20220110,000000,34.6748,34.6748,34.0157,34.2783,134463.8284464,0
+RSPM.US,D,20220111,000000,34.3035,34.7079,34.1557,34.7079,63508.237211448,0
+RSPM.US,D,20220112,000000,34.9588,35.1376,34.7624,34.9725,69803.514369433,0
+RSPM.US,D,20220113,000000,34.9646,35.2894,34.9006,34.9316,42601.128022549,0
+RSPM.US,D,20220114,000000,34.6633,34.8479,34.4494,34.8459,51987.468556314,0
+RSPM.US,D,20220118,000000,34.6029,34.6029,34.1945,34.4922,175928.30920432,0
+RSPM.US,D,20220119,000000,34.5328,34.6302,34.3192,34.3192,45491.606586919,0
+RSPM.US,D,20220120,000000,34.3405,34.5543,33.6676,33.7184,90484.322745467,0
+RSPM.US,D,20220121,000000,33.6134,33.6327,32.8744,32.9581,128878.31292878,0
+RSPM.US,D,20220124,000000,32.3728,33.0727,31.8459,33.0281,192736.28776011,0
+RSPM.US,D,20220125,000000,32.5811,32.9658,32.1996,32.791,42796.569633663,0
+RSPM.US,D,20220126,000000,33.1331,33.3274,32.2542,32.5264,95915.542254317,0
+RSPM.US,D,20220127,000000,32.9132,33.4734,32.5264,32.7654,37535.075734463,0
+RSPM.US,D,20220128,000000,32.6994,32.9621,32.3396,32.9601,65642.665332825,0
+RSPM.US,D,20220131,000000,32.824,33.5005,32.824,33.4888,73938.647404586,0
+RSPM.US,D,20220201,000000,33.59,34.1053,33.59,34.0955,55299.689544664,0
+RSPM.US,D,20220202,000000,34.1112,34.2315,33.8213,34.1403,67617.654245132,0
+RSPM.US,D,20220203,000000,33.8855,34.0876,33.5996,33.6676,61466.386695341,0
+RSPM.US,D,20220204,000000,33.4734,33.5804,33.1371,33.382,39006.031018112,0
+RSPM.US,D,20220207,000000,33.382,33.4151,33.1311,33.1427,39252.90463215,0
+RSPM.US,D,20220208,000000,33.1777,33.7397,33.1777,33.7397,41541.6287623,0
+RSPM.US,D,20220209,000000,33.94,34.3755,33.94,34.3074,81262.564621065,0
+RSPM.US,D,20220210,000000,34.0157,34.7975,33.9905,34.1285,66115.839759734,0
+RSPM.US,D,20220211,000000,34.0137,34.2958,33.7687,33.9107,74324.387426523,0
+RSPM.US,D,20220214,000000,33.8136,33.8136,33.2653,33.4538,29470.537675867,0
+RSPM.US,D,20220215,000000,33.5511,34.1383,33.5511,34.0955,135225.02208969,0
+RSPM.US,D,20220216,000000,34.0392,34.3619,34.0392,34.3152,45028.718560597,0
+RSPM.US,D,20220217,000000,34.1132,34.1206,33.8057,33.8796,58905.072949686,0
+RSPM.US,D,20220218,000000,33.8895,34.0819,33.621,33.6658,34577.735566292,0
+RSPM.US,D,20220222,000000,33.6484,33.8096,33.1622,33.3469,94146.281353707,0
+RSPM.US,D,20220223,000000,33.4985,33.6327,32.8628,32.8902,35534.370820692,0
+RSPM.US,D,20220224,000000,32.2173,32.8473,31.9976,32.8123,103748.63629975,0
+RSPM.US,D,20220225,000000,33.0126,34.0043,33.0028,33.9787,54085.894275644,0
+RSPM.US,D,20220228,000000,33.6193,33.8718,33.4171,33.6893,55618.567962795,0
+RSPM.US,D,20220301,000000,33.6523,33.6523,32.8337,32.9232,77754.902021598,0
+RSPM.US,D,20220302,000000,33.0708,33.8623,33.0708,33.7317,42307.965605878,0
+RSPM.US,D,20220303,000000,34.0235,34.1596,33.695,33.8855,52116.048563622,0
+RSPM.US,D,20220304,000000,33.6095,33.9362,33.3257,33.9362,91898.702825899,0
+RSPM.US,D,20220307,000000,33.9712,33.975,32.8977,32.927,122068.71574154,0
+RSPM.US,D,20220308,000000,32.9581,33.3042,32.4815,32.6625,103846.35710532,0
+RSPM.US,D,20220309,000000,32.8842,33.5491,32.8842,33.4346,75630.760300808,0
+RSPM.US,D,20220310,000000,33.2887,33.8293,33.2867,33.8096,60360.598632458,0
+RSPM.US,D,20220311,000000,33.8333,34.0449,33.6795,33.6795,88020.729805371,0
+RSPM.US,D,20220314,000000,33.87,33.9885,33.4947,33.6815,80629.950985091,0
+RSPM.US,D,20220315,000000,33.5627,33.8973,33.3916,33.8973,69582.356756855,0
+RSPM.US,D,20220316,000000,34.2783,34.5173,33.7649,34.1926,389813.43656707,0
+RSPM.US,D,20220317,000000,34.2862,34.8926,34.2179,34.8926,111514.86874138,0
+RSPM.US,D,20220318,000000,34.6728,35.1164,34.6573,35.1086,69726.36636505,0
+RSPM.US,D,20220321,000000,35.3166,35.4857,35.1687,35.4002,99212.333641795,0
+RSPM.US,D,20220322,000000,35.686,35.754,35.4447,35.4956,185165.49692959,0
+RSPM.US,D,20220323,000000,35.5266,35.5847,35.3256,35.3398,98384.278394703,0
+RSPM.US,D,20220324,000000,35.6237,35.9239,35.5616,35.9007,100179.25529678,0
+RSPM.US,D,20220325,000000,36.065,36.491,36.0153,36.491,117645.56349001,0
+RSPM.US,D,20220328,000000,36.4093,36.4093,35.8929,36.1924,63415.659606183,0
+RSPM.US,D,20220329,000000,36.2614,36.4753,35.9796,36.4726,2438545.55467,0
+RSPM.US,D,20220330,000000,36.6037,36.6037,36.2139,36.2809,410741.11855714,0
+RSPM.US,D,20220331,000000,36.3627,36.4747,35.8745,35.9056,274857.76683002,0
+RSPM.US,D,20220401,000000,36.2089,36.3607,35.7675,36.1354,1411258.1578525,0
+RSPM.US,D,20220404,000000,36.3529,36.3529,35.9231,36.1643,346152.80928427,0
+RSPM.US,D,20220405,000000,36.102,36.3898,35.8125,35.8746,74499.256236461,0
+RSPM.US,D,20220406,000000,35.6783,35.7015,35.2943,35.546,243551.10664973,0
+RSPM.US,D,20220407,000000,35.4467,35.8454,35.3067,35.7093,94295.43416219,0
+RSPM.US,D,20220408,000000,35.9543,36.2607,35.7963,36.0104,99772.94247367,0
+RSPM.US,D,20220411,000000,36.0184,36.2829,35.8726,35.8979,125915.8295603,0
+RSPM.US,D,20220412,000000,36.03,36.3743,35.8121,35.9621,75980.497920698,0
+RSPM.US,D,20220413,000000,36.1195,36.4248,36.0126,36.4079,118669.06034822,0
+RSPM.US,D,20220414,000000,36.4677,36.6718,36.3151,36.3151,74823.277854891,0
+RSPM.US,D,20220418,000000,36.2614,36.5317,36.1986,36.2789,150078.58453435,0
+RSPM.US,D,20220419,000000,36.104,36.8291,36.104,36.7592,57320.967259605,0
+RSPM.US,D,20220420,000000,36.761,37.1248,36.761,37.0316,89825.993108033,0
+RSPM.US,D,20220421,000000,37.3152,37.3923,36.3898,36.5067,104900.71316527,0
+RSPM.US,D,20220422,000000,36.1934,36.205,35.2214,35.2234,99474.636856714,0
+RSPM.US,D,20220425,000000,34.8032,35.1082,34.0398,35.0597,139370.44152542,0
+RSPM.US,D,20220426,000000,35.1884,35.3816,34.5183,34.5183,67201.055021446,0
+RSPM.US,D,20220427,000000,34.7642,35.4408,34.7642,35.0677,127787.95446677,0
+RSPM.US,D,20220428,000000,35.2756,35.6763,34.6746,35.5847,152408.45426683,0
+RSPM.US,D,20220429,000000,35.686,35.9718,34.8052,34.8519,304333.44770618,0
+RSPM.US,D,20220502,000000,34.8868,35.0424,34.1092,34.7352,1542281.1853031,0
+RSPM.US,D,20220503,000000,34.6477,35.4584,34.5718,35.3398,1181840.5656064,0
+RSPM.US,D,20220504,000000,35.5305,36.4697,35.3418,36.448,2208917.091212,0
+RSPM.US,D,20220505,000000,36.4073,36.4073,35.0834,35.3984,102570.84343278,0
+RSPM.US,D,20220506,000000,35.1902,35.1902,34.3989,35.0055,138696.6822871,0
+RSPM.US,D,20220509,000000,34.4065,34.7118,33.763,33.8194,163435.4756939,0
+RSPM.US,D,20220510,000000,34.3755,34.3755,33.2511,33.6638,453779.41860455,0
+RSPM.US,D,20220511,000000,33.6327,34.4613,33.5937,33.6154,204046.18520325,0
+RSPM.US,D,20220512,000000,33.3002,33.8313,32.9736,33.5473,1242453.1810532,0
+RSPM.US,D,20220513,000000,33.9495,34.4124,33.9495,34.0527,72040.806496658,0
+RSPM.US,D,20220516,000000,33.8914,34.2588,33.7494,33.9944,58647.912935066,0
+RSPM.US,D,20220517,000000,34.7429,35.0755,34.4764,35.0248,135219.8788894,0
+RSPM.US,D,20220518,000000,34.6573,34.7059,33.7884,33.8194,73290.60416773,0
+RSPM.US,D,20220519,000000,33.5434,34.3015,33.483,33.9787,222196.53903539,0
+RSPM.US,D,20220520,000000,34.2433,34.325,33.102,33.7224,123354.51581465,0
+RSPM.US,D,20220523,000000,33.9495,34.4708,33.9495,34.4007,90402.031540785,0
+RSPM.US,D,20220524,000000,34.1461,34.2024,33.5355,34.0955,168702.11279339,0
+RSPM.US,D,20220525,000000,34.1403,34.4764,34.0772,34.3522,69952.667177921,0
+RSPM.US,D,20220526,000000,34.5233,35.1902,34.5233,35.0717,73851.21299961,0
+RSPM.US,D,20220527,000000,35.367,35.8745,35.3136,35.8745,48171.213939297,0
+RSPM.US,D,20220531,000000,35.5867,35.6916,35.2894,35.3378,68219.408679353,0
+RSPM.US,D,20220601,000000,35.4352,35.4352,34.5603,34.9685,224042.9479404,0
+RSPM.US,D,20220602,000000,35.1958,35.8005,35.1958,35.7774,83808.448765839,0
+RSPM.US,D,20220603,000000,35.5266,35.5811,35.3456,35.4098,37380.779725689,0
+RSPM.US,D,20220606,000000,35.8105,35.8105,35.5693,35.7035,63611.101217301,0
+RSPM.US,D,20220607,000000,35.439,35.9897,35.3905,35.973,44457.823328132,0
+RSPM.US,D,20220608,000000,35.7346,35.7346,35.198,35.2254,33579.954709553,0
+RSPM.US,D,20220609,000000,35.0267,35.0386,34.4434,34.4434,32535.88505018,0
+RSPM.US,D,20220610,000000,33.7923,33.8076,33.2905,33.31,65004.908496557,0
+RSPM.US,D,20220613,000000,32.4313,32.5185,31.8324,31.9665,285478.47543398,0
+RSPM.US,D,20220614,000000,31.9704,32.2464,31.6802,31.9159,515873.27573555,0
+RSPM.US,D,20220615,000000,32.2232,32.2562,31.5163,31.8381,62927.055578398,0
+RSPM.US,D,20220616,000000,31.0234,31.0234,30.3022,30.5764,139884.76155467,0
+RSPM.US,D,20220617,000000,30.5569,30.7397,30.1119,30.5122,365213.50956817,0
+RSPM.US,D,20220621,000000,30.9691,31.0905,30.8059,30.9143,263338.30869017,0
+RSPM.US,D,20220622,000000,30.3394,30.7912,30.3014,30.5311,94653.267279014,0
+RSPM.US,D,20220623,000000,30.4706,30.5077,29.7734,30.015,135446.18130167,0
+RSPM.US,D,20220624,000000,30.144,31.3737,30.144,31.3737,101982.28505666,0
+RSPM.US,D,20220627,000000,31.2507,31.4384,31.1811,31.2956,40424.673073611,0
+RSPM.US,D,20220628,000000,31.6749,31.7903,30.932,30.9534,50648.473867405,0
+RSPM.US,D,20220629,000000,31.0766,31.0766,30.4196,30.7481,46270.498139797,0
+RSPM.US,D,20220630,000000,30.3629,30.6152,29.9953,30.2955,163637.07173459,0
+RSPM.US,D,20220701,000000,30.2554,30.66,29.8408,30.5742,351608.7328523,0
+RSPM.US,D,20220705,000000,29.9075,30.1381,29.4928,30.0874,1650880.43363,0
+RSPM.US,D,20220706,000000,30.1049,30.4404,29.7704,30.3551,348110.44383632,0
+RSPM.US,D,20220707,000000,30.5702,30.8615,30.5624,30.6837,450568.37345217,0
+RSPM.US,D,20220708,000000,30.58,30.6014,30.3081,30.3453,76793.581250034,0
+RSPM.US,D,20220711,000000,30.0502,30.2887,30.0502,30.2261,64288.732355173,0
+RSPM.US,D,20220712,000000,30.2065,30.5688,30.1753,30.2396,49446.576325363,0
+RSPM.US,D,20220713,000000,29.8214,30.152,29.7237,29.9953,61439.979457652,0
+RSPM.US,D,20220714,000000,29.4283,29.5174,29.1586,29.5027,68247.322557475,0
+RSPM.US,D,20220715,000000,29.8194,30.0197,29.794,29.9289,130597.6754725,0
+RSPM.US,D,20220718,000000,30.2281,30.3935,29.8115,29.9387,159918.86104069,0
+RSPM.US,D,20220719,000000,30.1206,30.9532,30.1206,30.9123,36941.727430503,0
+RSPM.US,D,20220720,000000,30.9358,31.0883,30.8146,31.0316,120194.86866181,0
+RSPM.US,D,20220721,000000,30.979,31.4795,30.9215,31.4717,180238.60118765,0
+RSPM.US,D,20220722,000000,31.6808,31.6808,31.1651,31.2604,62631.648084441,0
+RSPM.US,D,20220725,000000,31.4579,31.5204,31.3445,31.5127,42005.040479955,0
+RSPM.US,D,20220726,000000,31.3522,31.449,31.1343,31.2546,75417.792148716,0
+RSPM.US,D,20220727,000000,31.1412,31.9173,31.0921,31.843,66063.449151296,0
+RSPM.US,D,20220728,000000,31.9857,32.3005,31.8606,32.283,122102.5613562,0
+RSPM.US,D,20220729,000000,32.504,32.6896,32.502,32.6329,25337.023077767,0
+RSPM.US,D,20220801,000000,32.3573,32.4356,32.2007,32.3808,54571.262866325,0
+RSPM.US,D,20220802,000000,32.2127,32.4849,31.9468,32.0446,340377.38390624,0
+RSPM.US,D,20220803,000000,32.0992,32.1948,31.8716,32.0837,33024.052889209,0
+RSPM.US,D,20220804,000000,32.1209,32.2244,31.8998,31.9193,42690.377801801,0
+RSPM.US,D,20220805,000000,31.6085,32.1245,31.6085,31.935,62099.744491371,0
+RSPM.US,D,20220808,000000,32.2518,32.4609,32.1912,32.1912,35422.733515667,0
+RSPM.US,D,20220809,000000,32.156,32.1808,31.9723,32.0797,40915.661005679,0
+RSPM.US,D,20220810,000000,32.631,33.1101,32.631,32.9184,72420.719980052,0
+RSPM.US,D,20220811,000000,33.1903,33.4795,33.118,33.1199,28712.565110735,0
+RSPM.US,D,20220812,000000,33.1472,33.7416,33.1472,33.7416,30451.480703477,0
+RSPM.US,D,20220815,000000,33.4099,33.7142,33.4099,33.6634,87518.598891149,0
+RSPM.US,D,20220816,000000,33.7278,34.0955,33.6918,33.9567,75612.141538497,0
+RSPM.US,D,20220817,000000,33.5909,33.7313,33.3495,33.4913,59823.81084793,0
+RSPM.US,D,20220818,000000,33.5656,33.6624,33.4268,33.5949,77980.1354192,0
+RSPM.US,D,20220819,000000,33.063,33.071,32.8832,33.0279,27086.16758576,0
+RSPM.US,D,20220822,000000,32.6428,32.7107,32.4415,32.5254,47272.931834437,0
+RSPM.US,D,20220823,000000,32.5919,33.0592,32.5919,33.02,98371.477972906,0
+RSPM.US,D,20220824,000000,33.0279,33.1707,32.9069,33.0904,23598.107485025,0
+RSPM.US,D,20220825,000000,33.419,33.8843,33.419,33.8843,31684.064991273,0
+RSPM.US,D,20220826,000000,34.0075,34.0075,32.85,32.8618,55568.582103338,0
+RSPM.US,D,20220829,000000,32.4823,32.8421,32.3514,32.5822,123555.0673219,0
+RSPM.US,D,20220830,000000,32.5919,32.5919,31.9877,32.0133,18289.300469539,0
+RSPM.US,D,20220831,000000,32.0738,32.0738,31.5733,31.5733,34087.860075356,0
+RSPM.US,D,20220901,000000,31.1079,31.1784,30.8205,31.1684,42122.673005347,0
+RSPM.US,D,20220902,000000,31.5204,31.8529,31.0629,31.1784,24866.492976202,0
+RSPM.US,D,20220906,000000,31.2917,31.4697,30.9826,31.0434,106544.38125879,0
+RSPM.US,D,20220907,000000,30.9201,31.8881,30.8977,31.8602,32880.848075689,0
+RSPM.US,D,20220908,000000,31.4637,32.2165,31.4637,32.1912,33842.366109322,0
+RSPM.US,D,20220909,000000,32.508,32.7405,32.4843,32.672,75192.756013188,0
+RSPM.US,D,20220912,000000,32.8598,33.0045,32.6797,32.8089,45406.154801052,0
+RSPM.US,D,20220913,000000,32.0932,32.2537,31.5009,31.5908,50986.028070704,0
+RSPM.US,D,20220914,000000,31.4892,31.4892,30.8185,31.1412,104570.20061526,0
+RSPM.US,D,20220915,000000,31.0083,31.3179,30.7383,30.801,46183.55236016,0
+RSPM.US,D,20220916,000000,30.2691,30.2691,29.579,29.964,120542.65178035,0
+RSPM.US,D,20220919,000000,29.6516,30.5971,29.6516,30.5971,32019.039438144,0
+RSPM.US,D,20220920,000000,29.8748,29.9592,29.742,29.9346,19348.757112422,0
+RSPM.US,D,20220921,000000,30.1115,30.1115,29.3337,29.3337,33341.509692936,0
+RSPM.US,D,20220922,000000,29.3447,29.3447,28.865,28.8769,533011.46334592,0
+RSPM.US,D,20220923,000000,28.354,28.354,27.8438,28.2084,82283.081968364,0
+RSPM.US,D,20220926,000000,27.9922,28.3252,27.5971,27.7287,230145.42930226,0
+RSPM.US,D,20220927,000000,28.0669,28.2084,27.5695,27.8296,67283.217424586,0
+RSPM.US,D,20220928,000000,27.9195,28.6449,27.9195,28.5485,44638.457523296,0
+RSPM.US,D,20220929,000000,28.1266,28.1266,27.6521,28.055,108859.64766563,0
+RSPM.US,D,20220930,000000,28.0669,28.4994,28.0119,28.0139,42303.788881182,0
+RSPM.US,D,20221003,000000,28.293,29.0686,28.293,28.9201,39267.193719217,0
+RSPM.US,D,20221004,000000,29.4596,29.9188,29.4596,29.9097,34028.176940617,0
+RSPM.US,D,20221005,000000,29.5886,29.7557,29.333,29.575,16551.223881131,0
+RSPM.US,D,20221006,000000,29.3782,29.5295,29.2563,29.2897,34236.720326949,0
+RSPM.US,D,20221007,000000,29.0126,29.0126,28.5131,28.5991,51072.783955267,0
+RSPM.US,D,20221010,000000,28.7059,28.8603,28.5388,28.7059,26515.528608585,0
+RSPM.US,D,20221011,000000,28.5073,28.8572,28.2861,28.5027,17777.052078842,0
+RSPM.US,D,20221012,000000,28.4316,28.4316,28.2418,28.2536,31057.705291391,0
+RSPM.US,D,20221013,000000,27.6638,29.1324,27.6599,29.0165,123096.54860088,0
+RSPM.US,D,20221014,000000,29.1855,29.1855,28.0216,28.0226,62161.188399294,0
+RSPM.US,D,20221017,000000,28.5898,28.7865,28.5898,28.7274,23728.168225408,0
+RSPM.US,D,20221018,000000,29.2642,29.4686,29.0581,29.3487,243487.11960349,0
+RSPM.US,D,20221019,000000,29.2704,29.2704,28.8454,28.9218,11139.268684597,0
+RSPM.US,D,20221020,000000,28.9005,29.2638,28.6508,28.6921,56932.344468808,0
+RSPM.US,D,20221021,000000,29.1487,29.6947,29.0568,29.6523,38799.242705983,0
+RSPM.US,D,20221024,000000,29.7597,29.7597,29.4785,29.5886,29521.605226209,0
+RSPM.US,D,20221025,000000,29.5512,30.2079,29.5284,30.2079,69811.170180862,0
+RSPM.US,D,20221026,000000,30.2806,30.5883,30.1431,30.2177,138315.1293791,0
+RSPM.US,D,20221027,000000,30.3436,30.5106,30.2392,30.2392,32573.459660345,0
+RSPM.US,D,20221028,000000,30.0821,30.4497,30.0821,30.4172,16424.063279709,0
+RSPM.US,D,20221031,000000,30.3613,30.4989,30.2161,30.2649,39414.700016867,0
+RSPM.US,D,20221101,000000,30.668,30.668,30.1017,30.3003,34923.38757463,0
+RSPM.US,D,20221102,000000,30.314,30.5664,29.4902,29.4902,17705.842142046,0
+RSPM.US,D,20221103,000000,29.4902,29.8766,29.4883,29.6712,28692.518104936,0
+RSPM.US,D,20221104,000000,30.2727,30.6838,30.1449,30.6129,100751.88771894,0
+RSPM.US,D,20221107,000000,30.67,30.7584,30.5736,30.7584,19069.003789293,0
+RSPM.US,D,20221108,000000,31.0041,31.5447,30.9722,31.3187,22853.303287622,0
+RSPM.US,D,20221109,000000,31.1772,31.3187,30.656,30.6914,67008.550525514,0
+RSPM.US,D,20221110,000000,32.1071,32.5114,32.1071,32.5114,45330.211195034,0
+RSPM.US,D,20221111,000000,32.7833,33.2439,32.7833,33.0507,76972.855252968,0
+RSPM.US,D,20221114,000000,32.98,33.3475,32.8699,32.8876,85965.652985555,0
+RSPM.US,D,20221115,000000,33.0084,33.0733,32.5779,32.7715,26271.380253854,0
+RSPM.US,D,20221116,000000,32.6221,32.6358,32.3528,32.3921,35503.239917116,0
+RSPM.US,D,20221117,000000,31.7551,32.1209,31.7551,32.1209,20869.597905434,0
+RSPM.US,D,20221118,000000,32.2199,32.3469,32.0444,32.2918,24913.305030664,0
+RSPM.US,D,20221121,000000,32.0638,32.4803,32.0638,32.4511,26245.94813357,0
+RSPM.US,D,20221122,000000,32.8443,33.1982,32.8443,33.1982,28692.518104936,0
+RSPM.US,D,20221123,000000,33.0999,33.2807,33.0821,33.2807,22441.302939014,0
+RSPM.US,D,20221125,000000,33.3004,33.3004,33.2167,33.2431,8524.8467193533,0
+RSPM.US,D,20221128,000000,33.0586,33.0586,32.4511,32.5012,44852.087333686,0
+RSPM.US,D,20221129,000000,32.6398,32.8541,32.6398,32.7869,12624.504509209,0
+RSPM.US,D,20221130,000000,32.7932,33.5492,32.4515,33.5492,47008.731133809,0
+RSPM.US,D,20221201,000000,33.7192,33.7997,33.3908,33.5226,48331.201388601,0
+RSPM.US,D,20221202,000000,33.0232,33.961,33.0232,33.8744,28656.913136537,0
+RSPM.US,D,20221205,000000,33.7212,33.7212,33.1823,33.204,33916.275611365,0
+RSPM.US,D,20221206,000000,33.0733,33.0733,32.8284,32.868,12019.220046439,0
+RSPM.US,D,20221207,000000,32.8206,33.0394,32.7125,32.744,19018.139548724,0
+RSPM.US,D,20221208,000000,32.925,32.9603,32.8206,32.8583,17415.915970803,0
+RSPM.US,D,20221209,000000,32.7912,33.0252,32.5967,32.5967,34623.288555273,0
+RSPM.US,D,20221212,000000,32.6634,32.8865,32.4786,32.8865,13199.270427638,0
+RSPM.US,D,20221213,000000,33.8233,33.9137,33.1962,33.3121,25523.675917491,0
+RSPM.US,D,20221214,000000,33.2631,33.3201,32.824,32.919,33967.139851934,0
+RSPM.US,D,20221215,000000,32.2033,32.2033,31.9733,31.9793,43392.283629358,0
+RSPM.US,D,20221216,000000,31.6804,31.8082,31.5546,31.8062,20198.189929924,0
+RSPM.US,D,20221219,000000,31.921,31.921,31.2928,31.367,36565.982796663,0
+RSPM.US,D,20221220,000000,31.5965,31.7192,31.4521,31.549,101520.51091038,0
+RSPM.US,D,20221221,000000,31.8814,31.9626,31.727,31.8596,153693.37067678,0
+RSPM.US,D,20221222,000000,31.5154,31.5154,30.9829,31.4532,32229.616073852,0
+RSPM.US,D,20221223,000000,31.5015,31.7746,31.3604,31.7746,23779.260408888,0
+RSPM.US,D,20221227,000000,31.7666,31.917,31.6163,31.7766,48766.43648998,0
+RSPM.US,D,20221228,000000,31.826,31.8913,31.2345,31.2345,62179.859895971,0
+RSPM.US,D,20221229,000000,31.3393,31.7172,31.3393,31.5806,84205.36826195,0
+RSPM.US,D,20221230,000000,31.4125,31.456,31.1295,31.392,42464.048024543,0
+RSPM.US,D,20230103,000000,31.551,31.638,31.3294,31.4718,40144.243449053,0
+RSPM.US,D,20230104,000000,31.9277,32.2284,31.9277,32.1675,14217.015840638,0
+RSPM.US,D,20230105,000000,31.9428,31.9428,31.7864,31.8908,14444.447661764,0
+RSPM.US,D,20230106,000000,32.2362,32.9954,32.2362,32.9459,47063.224851766,0
+RSPM.US,D,20230109,000000,33.2487,33.5029,33.1219,33.1219,18093.464880726,0
+RSPM.US,D,20230110,000000,33.1321,33.4167,33.027,33.4167,11482.779946651,0
+RSPM.US,D,20230111,000000,33.6424,33.864,33.6008,33.864,48084.141026601,0
+RSPM.US,D,20230112,000000,34.1113,34.1329,33.8264,34.0819,25295.472549731,0
+RSPM.US,D,20230113,000000,33.8798,34.2597,33.8522,34.2399,51141.835510634,0
+RSPM.US,D,20230117,000000,34.232,34.232,33.8898,33.8936,71428.753955113,0
+RSPM.US,D,20230118,000000,34.2142,34.2142,33.4561,33.4561,24208.853848793,0
+RSPM.US,D,20230119,000000,33.1616,33.2209,32.8964,33.1506,16177.983542795,0
+RSPM.US,D,20230120,000000,33.2427,33.833,33.2427,33.8284,95369.743659024,0
+RSPM.US,D,20230123,000000,33.872,34.0896,33.872,33.9852,43429.369754213,0
+RSPM.US,D,20230124,000000,33.8184,33.8871,33.1755,33.8461,67719.088250517,0
+RSPM.US,D,20230125,000000,33.4777,33.8499,33.4777,33.8499,14707.257766177,0
+RSPM.US,D,20230126,000000,34.0824,34.2894,33.7592,34.2894,22141.751296777,0
+RSPM.US,D,20230127,000000,34.3124,34.327,34.0421,34.2312,30693.187771132,0
+RSPM.US,D,20230130,000000,33.9827,34.3607,33.9435,33.9435,40730.512143512,0
+RSPM.US,D,20230131,000000,34.1825,34.7924,34.1825,34.7924,29005.138254326,0
+RSPM.US,D,20230201,000000,34.4575,35.1181,34.3191,34.9432,720099.68609103,0
+RSPM.US,D,20230202,000000,35.0492,35.1358,34.6812,35.0827,135564.52751277,0
+RSPM.US,D,20230203,000000,34.8928,35.0234,34.5644,34.5911,67653.385724414,0
+RSPM.US,D,20230206,000000,34.2637,34.2637,34.0896,34.1449,30031.10846963,0
+RSPM.US,D,20230207,000000,34.044,34.4615,33.8837,34.3567,55387.229504994,0
+RSPM.US,D,20230208,000000,34.2953,34.2953,34.0223,34.0323,41710.995994591,0
+RSPM.US,D,20230209,000000,34.3131,34.3131,33.3397,33.4159,96966.820447379,0
+RSPM.US,D,20230210,000000,33.2803,33.6107,33.2803,33.6043,85337.473327113,0
+RSPM.US,D,20230213,000000,33.583,33.8798,33.5711,33.8311,22950.397771893,0
+RSPM.US,D,20230214,000000,33.7611,34.0045,33.6883,33.9473,35908.957535631,0
+RSPM.US,D,20230215,000000,33.684,34.141,33.684,34.138,52415.453708942,0
+RSPM.US,D,20230216,000000,33.6958,34.2174,33.6958,33.8402,23248.586159593,0
+RSPM.US,D,20230217,000000,33.3851,33.5138,33.3851,33.5026,105149.31196746,0
+RSPM.US,D,20230221,000000,33.3317,33.3317,32.655,32.655,24810.284664661,0
+RSPM.US,D,20230222,000000,32.7976,33.0468,32.7676,32.8995,59799.406834848,0
+RSPM.US,D,20230223,000000,33.0884,33.0884,32.6768,33.0184,30137.243319489,0
+RSPM.US,D,20230224,000000,32.5047,33.0646,32.4047,33.0367,39987.568194499,0
+RSPM.US,D,20230227,000000,33.3615,33.5197,33.1675,33.1755,48129.627390826,0
+RSPM.US,D,20230228,000000,33.2249,33.4663,33.2249,33.3029,12862.532994818,0
+RSPM.US,D,20230301,000000,33.4603,33.584,33.4603,33.496,64575.475078503,0
+RSPM.US,D,20230302,000000,33.2981,33.9455,33.2981,33.9455,83629.20764843,0
+RSPM.US,D,20230303,000000,34.0001,34.3033,33.9443,34.3033,40280.702541729,0
+RSPM.US,D,20230306,000000,34.3013,34.3013,33.6503,33.6503,85943.95818345,0
+RSPM.US,D,20230307,000000,33.4896,33.5276,32.9123,32.9538,98073.655310194,0
+RSPM.US,D,20230308,000000,33.228,33.228,32.9994,33.1952,49837.893069509,0
+RSPM.US,D,20230309,000000,33.3357,33.3357,32.3689,32.3718,26958.251864188,0
+RSPM.US,D,20230310,000000,32.0536,32.2317,31.4759,31.4759,24471.663953206,0
+RSPM.US,D,20230313,000000,31.0939,31.3987,30.9396,31.0925,83573.613203266,0
+RSPM.US,D,20230314,000000,31.644,31.733,31.1019,31.4145,32780.506485025,0
+RSPM.US,D,20230315,000000,30.6686,30.6686,30.0415,30.3235,66748.712480378,0
+RSPM.US,D,20230316,000000,30.1461,30.7225,29.9335,30.6812,34337.150949624,0
+RSPM.US,D,20230317,000000,30.4529,30.4529,30.1205,30.1896,48771.49053045,0
+RSPM.US,D,20230320,000000,30.3608,30.8343,30.3608,30.792,19241.62407882,0
+RSPM.US,D,20230321,000000,31.1088,31.2859,31.085,31.2381,178080.52713282,0
+RSPM.US,D,20230322,000000,31.1128,31.2819,30.6334,30.6382,27590.719584285,0
+RSPM.US,D,20230323,000000,30.8191,31.1228,30.4009,30.5464,91739.519608815,0
+RSPM.US,D,20230324,000000,30.3986,30.7978,30.1539,30.6989,31199.780735955,0
+RSPM.US,D,20230327,000000,31.0153,31.1906,30.8243,31.0432,41921.4066921,0
+RSPM.US,D,20230328,000000,31.262,31.266,31.0889,31.1817,44645.79547233,0
+RSPM.US,D,20230329,000000,31.3993,31.6641,31.3993,31.6641,19859.889429315,0
+RSPM.US,D,20230330,000000,31.8887,31.9882,31.7759,31.8322,29028.312187875,0
+RSPM.US,D,20230331,000000,32.022,32.3829,32.022,32.3829,46038.149147835,0
+RSPM.US,D,20230403,000000,32.4418,32.5929,32.39,32.5146,52693.298123895,0
+RSPM.US,D,20230404,000000,32.4557,32.4557,31.8714,31.9396,19920.208000095,0
+RSPM.US,D,20230405,000000,31.8238,31.9404,31.6798,31.9364,81882.45983385,0
+RSPM.US,D,20230406,000000,31.632,31.8041,31.6281,31.7819,21734.79167106,0
+RSPM.US,D,20230410,000000,31.632,32.0081,31.632,31.9575,136299.86377254,0
+RSPM.US,D,20230411,000000,32.0359,32.4318,32.0359,32.3026,26821.65780684,0
+RSPM.US,D,20230412,000000,32.4815,32.4855,32.2289,32.2493,32200.06370139,0
+RSPM.US,D,20230413,000000,32.3164,32.6487,32.2707,32.5678,32898.753812925,0
+RSPM.US,D,20230414,000000,32.4139,32.5551,32.2205,32.3285,30923.32061988,0
+RSPM.US,D,20230417,000000,32.3164,32.5649,32.2846,32.5649,63198.782534745,0
+RSPM.US,D,20230418,000000,32.7461,32.7461,32.4676,32.6179,28007.92303218,0
+RSPM.US,D,20230419,000000,32.3502,32.589,32.3244,32.5094,88487.34333426,0
+RSPM.US,D,20230420,000000,32.3085,32.5656,32.2886,32.4067,37447.77935925,0
+RSPM.US,D,20230421,000000,32.1612,32.2189,32.014,32.1453,103712.75590865,0
+RSPM.US,D,20230424,000000,32.0757,32.3369,32.0757,32.3369,29867.74563123,0
+RSPM.US,D,20230425,000000,31.9603,31.9603,31.4498,31.4498,19437.659433855,0
+RSPM.US,D,20230426,000000,31.4391,31.4391,30.9735,31.069,21714.6854808,0
+RSPM.US,D,20230427,000000,31.262,31.4988,31.0651,31.4914,22126.86238113,0
+RSPM.US,D,20230428,000000,31.4092,32.018,31.4092,31.9428,28591.00254972,0
+RSPM.US,D,20230501,000000,31.9245,32.1216,31.9095,31.9438,43218.25596387,0
+RSPM.US,D,20230502,000000,31.6698,31.6698,30.9059,31.4701,34527.355223985,0
+RSPM.US,D,20230503,000000,31.4172,31.5296,31.069,31.069,24951.78211266,0
+RSPM.US,D,20230504,000000,31.2043,31.2043,30.9678,30.9678,39719.77885863,0
+RSPM.US,D,20230505,000000,31.3784,31.5763,31.3118,31.457,56428.02296469,0
+RSPM.US,D,20230508,000000,31.5385,31.5385,31.3595,31.3807,21563.88905385,0
+RSPM.US,D,20230509,000000,31.0452,31.1879,31.031,31.0802,26298.89686008,0
+RSPM.US,D,20230510,000000,31.0959,31.0959,30.8164,31.0004,12154.19201217,0
+RSPM.US,D,20230511,000000,30.6632,30.7392,30.5961,30.7308,77991.91201854,0
+RSPM.US,D,20230512,000000,30.7448,30.8303,30.4623,30.701,50546.96231364,0
+RSPM.US,D,20230515,000000,30.7885,31.0651,30.7885,31.0511,24986.967945615,0
+RSPM.US,D,20230516,000000,30.8422,30.8754,30.4444,30.4444,65234.53429857,0
+RSPM.US,D,20230517,000000,30.5657,30.7683,30.51,30.7129,25072.41925422,0
+RSPM.US,D,20230518,000000,30.5876,30.9232,30.5105,30.9232,25444.38377403,0
+RSPM.US,D,20230519,000000,30.9357,30.9636,30.8044,30.9618,15868.810662705,0
+RSPM.US,D,20230522,000000,30.9159,31.0611,30.8741,30.88,29204.24135265,0
+RSPM.US,D,20230523,000000,30.7209,30.8661,30.5162,30.6246,13672.2093768,0
+RSPM.US,D,20230524,000000,30.4205,30.4205,30.1469,30.1608,23725.3045068,0
+RSPM.US,D,20230525,000000,29.9092,29.9998,29.825,29.946,31169.621450565,0
+RSPM.US,D,20230526,000000,30.0186,30.2122,29.9729,30.066,87175.414419795,0
+RSPM.US,D,20230530,000000,30.1678,30.1678,29.756,29.8718,59901.367332105,0
+RSPM.US,D,20230531,000000,29.6565,29.7182,29.3661,29.4337,40046.504450355,0
+RSPM.US,D,20230601,000000,29.4695,29.8217,29.4695,29.7162,144543.40177914,0
+RSPM.US,D,20230602,000000,30.1817,30.9198,30.1817,30.9099,52064.97967827,0
+RSPM.US,D,20230605,000000,30.8701,31.1844,30.7845,30.8263,32501.65655529,0
+RSPM.US,D,20230606,000000,30.7766,31.2239,30.7766,31.2058,55719.279758025,0
+RSPM.US,D,20230607,000000,31.5923,31.6798,31.4291,31.6659,56297.332728,0
+RSPM.US,D,20230608,000000,31.7454,31.7454,31.2342,31.384,45238.928085,0
+RSPM.US,D,20230609,000000,31.2541,31.2541,31.0034,31.1208,59815.9160235,0
+RSPM.US,D,20230612,000000,31.0511,31.262,30.9178,31.2063,28852.3830231,0
+RSPM.US,D,20230613,000000,31.4331,31.8676,31.4331,31.839,98354.456204355,0
+RSPM.US,D,20230614,000000,31.9205,32.0837,31.5147,31.6161,79404.371884305,0
+RSPM.US,D,20230615,000000,31.5346,32.0299,31.5346,31.8832,55085.934764835,0
+RSPM.US,D,20230616,000000,31.8429,32.04,31.7614,32.018,66953.6135658,0
+RSPM.US,D,20230620,000000,31.658,31.658,31.424,31.586,57515,0
+RSPM.US,D,20230621,000000,31.392,31.7626,31.392,31.634,48575,0
+RSPM.US,D,20230622,000000,31.422,31.4785,31.222,31.472,72805,0
+RSPM.US,D,20230623,000000,31.27,31.3002,31.002,31.188,27970,0
+RSPM.US,D,20230626,000000,31.156,31.626,31.156,31.592,43495,0
+RSPM.US,D,20230627,000000,31.622,32.028,31.512,31.996,31425,0
+RSPM.US,D,20230628,000000,31.852,31.852,31.592,31.722,46880,0
+RSPM.US,D,20230629,000000,31.64,32.148,31.64,32.148,79585,0
+RSPM.US,D,20230630,000000,32.3488,32.5093,32.224,32.456,46640,0
+RSPM.US,D,20230703,000000,32.4616,32.8,32.439,32.682,21245,0
+RSPM.US,D,20230705,000000,32.39,32.39,31.906,31.906,40560,0
+RSPM.US,D,20230706,000000,31.649,31.736,31.3451,31.736,40040,0
+RSPM.US,D,20230707,000000,31.966,32.408,31.964,32.198,18865,0
+RSPM.US,D,20230710,000000,31.98,32.13,31.974,32.014,40705,0
+RSPM.US,D,20230711,000000,32.032,32.4617,32.032,32.4617,33045,0
+RSPM.US,D,20230712,000000,32.778,32.954,32.764,32.8064,116920,0
+RSPM.US,D,20230713,000000,32.876,33.0489,32.876,33.0489,32060,0
+RSPM.US,D,20230714,000000,32.8832,32.8832,32.5917,32.7741,27390,0
+RSPM.US,D,20230717,000000,32.78,32.8,32.58,32.7542,34152,0
+RSPM.US,D,20230718,000000,32.78,33.2,32.7215,33.09,47405,0
+RSPM.US,D,20230719,000000,33.04,33.16,32.975,33.1,68150,0
+RSPM.US,D,20230720,000000,33.08,33.1459,32.9238,33.06,33921,0
+RSPM.US,D,20230721,000000,32.98,33.09,32.8,33.0511,20578,0
+RSPM.US,D,20230724,000000,33.15,33.2582,33.0172,33.16,78697,0
+RSPM.US,D,20230725,000000,33.19,33.96,33.19,33.8365,49424,0
+RSPM.US,D,20230726,000000,33.76,33.89,33.5634,33.78,91849,0
+RSPM.US,D,20230727,000000,33.86,34.12,33.62,33.661,101461,0
+RSPM.US,D,20230728,000000,33.97,33.97,33.7259,33.8638,54051,0
+RSPM.US,D,20230731,000000,33.85,34.07,33.85,33.98,45252,0
+RSPM.US,D,20230801,000000,33.88,33.91,33.75,33.84,43925,0
+RSPM.US,D,20230802,000000,33.49,33.76,33.34,33.529,25986,0
+RSPM.US,D,20230803,000000,33.52,33.7701,33.39,33.4939,23216,0
+RSPM.US,D,20230804,000000,33.49,33.9377,33.39,33.39,16910,0
+RSPM.US,D,20230807,000000,33.44,33.59,33.31,33.5097,25842,0
+RSPM.US,D,20230808,000000,33,33.07,32.63,33.02,116977,0
+RSPM.US,D,20230809,000000,33.02,33.2067,32.88,32.9092,45302,0
+RSPM.US,D,20230810,000000,32.98,33.17,32.82,32.8637,21477,0
+RSPM.US,D,20230811,000000,32.74,32.8705,32.6701,32.7308,19883,0
+RSPM.US,D,20230814,000000,32.71,32.75,32.5,32.7401,16129,0
+RSPM.US,D,20230815,000000,32.47,32.5,32.08,32.1294,21698,0
+RSPM.US,D,20230816,000000,32.02,32.18,31.85,31.85,24918,0
+RSPM.US,D,20230817,000000,31.98,32.3,31.87,31.87,35348,0
+RSPM.US,D,20230818,000000,31.7065,31.91,31.7065,31.8498,11646,0
+RSPM.US,D,20230821,000000,31.92,31.92,31.62,31.7706,56051,0
+RSPM.US,D,20230822,000000,31.94,31.94,31.64,31.7082,16408,0
+RSPM.US,D,20230823,000000,31.72,31.8366,31.63,31.72,102529,0
+RSPM.US,D,20230824,000000,31.58,31.88,31.54,31.6243,30058,0
+RSPM.US,D,20230825,000000,31.75,31.84,31.48,31.7103,16624,0
+RSPM.US,D,20230828,000000,31.75,32.1373,31.75,32.0098,41924,0
+RSPM.US,D,20230829,000000,31.96,32.55,31.96,32.55,14170,0
+RSPM.US,D,20230830,000000,32.6,32.6631,32.53,32.6331,24846,0
+RSPM.US,D,20230831,000000,32.76,32.7777,32.64,32.6699,15337,0
+RSPM.US,D,20230901,000000,32.85,33.08,32.85,33.0101,25619,0
+RSPM.US,D,20230905,000000,33,33,32.3885,32.3885,14487,0
+RSPM.US,D,20230906,000000,32.3,32.47,32.01,32.2004,12152,0
+RSPM.US,D,20230907,000000,32.05,32.1848,31.76,31.89,17562,0
+RSPM.US,D,20230908,000000,31.86,32.06,31.82,32.0021,16190,0
+RSPM.US,D,20230911,000000,32.18,32.3497,31.99,31.9924,12321,0
+RSPM.US,D,20230912,000000,31.96,32.2024,31.9599,31.9932,10420,0
+RSPM.US,D,20230913,000000,31.99,32.0526,31.73,31.83,10920,0
+RSPM.US,D,20230914,000000,32.09,32.44,32.09,32.4247,15432,0
+RSPM.US,D,20230915,000000,32.28,32.3936,32.04,32.0673,26423,0
+RSPM.US,D,20230918,000000,31.95,31.95,31.6201,31.7234,104985,0
+RSPM.US,D,20230919,000000,31.74,31.86,31.4904,31.6602,14939,0
+RSPM.US,D,20230920,000000,31.78,31.99,31.42,31.43,15390,0
+RSPM.US,D,20230921,000000,31.27,31.27,30.8909,30.8909,41015,0
+RSPM.US,D,20230922,000000,31.03,31.09,30.75,30.7665,20435,0
+RSPM.US,D,20230925,000000,30.72,31.06,30.72,31.0571,50938,0
+RSPM.US,D,20230926,000000,30.87,31.0479,30.5501,30.6061,40431,0
+RSPM.US,D,20230927,000000,30.77,30.8,30.4629,30.63,55781,0
+RSPM.US,D,20230928,000000,30.69,31.07,30.69,31.0164,19443,0
+RSPM.US,D,20230929,000000,31.37,31.37,30.9399,31.0193,73416,0
+RSPM.US,D,20231002,000000,30.87,30.87,30.42,30.5514,30085,0
+RSPM.US,D,20231003,000000,30.3,30.7,30.285,30.3,79795,0
+RSPM.US,D,20231004,000000,30.51,30.66,30.295,30.63,25672,0
+RSPM.US,D,20231005,000000,30.53,30.6699,30.18,30.2778,26084,0
+RSPM.US,D,20231006,000000,30.17,30.66,30.13,30.4383,26631,0
+RSPM.US,D,20231009,000000,30.2278,30.6588,30.2278,30.5895,13274,0
+RSPM.US,D,20231010,000000,30.75,31.2,30.75,30.9385,20088,0
+RSPM.US,D,20231011,000000,31.01,31.0928,30.71,30.98,16383,0
+RSPM.US,D,20231012,000000,31.16,31.16,30.2326,30.46,39109,0
+RSPM.US,D,20231013,000000,30.57,30.688,30.23,30.3455,30051,0
+RSPM.US,D,20231016,000000,30.66,30.79,30.5076,30.6401,17623,0
+RSPM.US,D,20231017,000000,30.41,31.1368,30.41,31.0055,9966,0
+RSPM.US,D,20231018,000000,30.87,30.87,30.26,30.31,18375,0
+RSPM.US,D,20231019,000000,30.21,30.38,29.83,29.9,42151,0
+RSPM.US,D,20231020,000000,29.8,29.871,29.45,29.4612,16357,0
+RSPM.US,D,20231023,000000,28.99,29.295,28.9224,28.9224,20424,0
+RSPM.US,D,20231024,000000,29.2,29.5168,29.2,29.4328,8083,0
+RSPM.US,D,20231025,000000,29.23,29.28,29.03,29.0317,13542,0
+RSPM.US,D,20231026,000000,29.09,29.4827,29.09,29.2606,37803,0
+RSPM.US,D,20231027,000000,29.32,29.45,29.19,29.2502,61170,0
+RSPM.US,D,20231030,000000,29.49,29.56,29.33,29.5104,10142,0
+RSPM.US,D,20231031,000000,29.54,29.5999,29.3786,29.5259,18025,0
+RSPM.US,D,20231101,000000,29.3977,29.4745,29.1762,29.4203,13657,0
+RSPM.US,D,20231102,000000,29.64,30.125,29.64,30.1078,26009,0
+RSPM.US,D,20231103,000000,30.36,30.9099,30.36,30.754,14406,0
+RSPM.US,D,20231106,000000,30.7,30.7,30.4128,30.4437,16959,0
+RSPM.US,D,20231107,000000,30.26,30.26,29.9703,30.0079,11820,0
+RSPM.US,D,20231108,000000,30.03,30.09,29.9272,30.0583,47150,0
+RSPM.US,D,20231109,000000,30.23,30.2735,29.77,29.7767,17865,0
+RSPM.US,D,20231110,000000,29.83,30.04,29.69,30.01,20080,0
+RSPM.US,D,20231113,000000,29.8,30.079,29.8,29.9,34755,0
+RSPM.US,D,20231114,000000,30.33,31.0805,30.33,30.9545,24075,0
+RSPM.US,D,20231115,000000,31.07,31.46,31.07,31.19,13696,0
+RSPM.US,D,20231116,000000,31.12,31.2864,30.95,31.09,27355,0
+RSPM.US,D,20231117,000000,31.22,31.2639,31.1,31.173,11325,0
+RSPM.US,D,20231120,000000,31.11,31.24,30.9801,31.15,23651,0
+RSPM.US,D,20231121,000000,31.18,31.2639,31.1426,31.16,38171,0
+RSPM.US,D,20231122,000000,31.14,31.26,31.02,31.2404,27637,0
+RSPM.US,D,20231124,000000,31.31,31.5189,31.31,31.3749,4152,0
+RSPM.US,D,20231127,000000,31.21,31.4319,31.2045,31.3894,11955,0
+RSPM.US,D,20231128,000000,31.41,31.62,31.375,31.4777,20226,0
+RSPM.US,D,20231129,000000,31.64,31.8788,31.64,31.77,23654,0
+RSPM.US,D,20231130,000000,31.84,32.15,31.73,32.14,21649,0
+RSPM.US,D,20231201,000000,32.18,32.6608,32.18,32.6036,20339,0
+RSPM.US,D,20231204,000000,32.33,32.6029,32.28,32.29,19554,0
+RSPM.US,D,20231205,000000,32.1,32.1,31.68,31.7457,26773,0
+RSPM.US,D,20231206,000000,31.91,32.1189,31.76,31.7756,27924,0
+RSPM.US,D,20231207,000000,31.87,32.14,31.87,32.13,13554,0
+RSPM.US,D,20231208,000000,32.09,32.4,32.09,32.1747,23449,0
+RSPM.US,D,20231211,000000,32.13,32.2985,32.1,32.2878,38249,0
+RSPM.US,D,20231212,000000,32.33,32.33,31.9537,32.1,20167,0
+RSPM.US,D,20231213,000000,32.1,32.98,32,32.9123,64946,0
+RSPM.US,D,20231214,000000,33.22,33.8869,33.22,33.6083,44663,0
+RSPM.US,D,20231215,000000,33.64,33.7851,33.44,33.525,23611,0
+RSPM.US,D,20231218,000000,33.68,33.68,33.32,33.32,28258,0
+RSPM.US,D,20231219,000000,33.56,33.7223,33.56,33.6964,25780,0
+RSPM.US,D,20231220,000000,33.62,33.6789,33.14,33.16,26290,0
+RSPM.US,D,20231221,000000,33.39,33.54,33.29,33.521,17175,0
+RSPM.US,D,20231222,000000,33.62,33.8327,33.6121,33.7188,31971,0
+RSPM.US,D,20231226,000000,33.72,34.04,33.72,33.93,17245,0
+RSPM.US,D,20231227,000000,33.92,34.0108,33.87,33.9648,17449,0
+RSPM.US,D,20231228,000000,33.89,34.0017,33.8452,33.8497,9426,0
+RSPM.US,D,20231229,000000,33.74,33.7667,33.59,33.6366,9818,0
+RSPM.US,D,20240102,000000,33.42,33.834,33.42,33.7025,25717,0
+RSPM.US,D,20240103,000000,33.37,33.49,33.0683,33.27,30427,0
+RSPM.US,D,20240104,000000,33.24,33.294,33.09,33.12,28560,0
+RSPM.US,D,20240105,000000,32.99,33.4,32.99,33.1907,17027,0
+RSPM.US,D,20240108,000000,33.05,33.36,32.98,33.3583,17200,0
+RSPM.US,D,20240109,000000,33.12,33.12,32.85,32.9437,25495,0
+RSPM.US,D,20240110,000000,32.86,32.9102,32.75,32.88,23681,0
+RSPM.US,D,20240111,000000,32.96,32.96,32.5718,32.76,28344,0
+RSPM.US,D,20240112,000000,33.01,33.01,32.5898,32.69,13435,0
+RSPM.US,D,20240116,000000,32.4,32.4,32.19,32.28,46370,0
+RSPM.US,D,20240117,000000,31.99,32.09,31.8401,31.92,20170,0
+RSPM.US,D,20240118,000000,31.97,32.03,31.76,32.03,9978,0
+RSPM.US,D,20240119,000000,32.01,32.1,31.73,32.06,13907,0
+RSPM.US,D,20240122,000000,31.98,32.2642,31.98,32.26,49613,0
+RSPM.US,D,20240123,000000,32.49,32.5801,32.29,32.39,41979,0
+RSPM.US,D,20240124,000000,32.39,32.42,31.94,31.94,34806,0
+RSPM.US,D,20240125,000000,32.17,32.37,32.06,32.37,15662,0
+RSPM.US,D,20240126,000000,32.42,32.61,32.36,32.4036,20874,0
+RSPM.US,D,20240129,000000,32.26,32.4513,32.2012,32.4513,16177,0
+RSPM.US,D,20240130,000000,32.35,32.7154,32.35,32.57,13034,0
+RSPM.US,D,20240131,000000,32.53,32.5864,32.03,32.03,46145,0
+RSPM.US,D,20240201,000000,32.39,32.7,32.09,32.59,77728,0
+RSPM.US,D,20240202,000000,32.32,32.49,32.09,32.36,18103,0
+RSPM.US,D,20240205,000000,31.86,31.8757,31.6399,31.705,38248,0
+RSPM.US,D,20240206,000000,31.75,32.02,31.75,31.93,23623,0
+RSPM.US,D,20240207,000000,32.11,32.38,32.11,32.35,13794,0
+RSPM.US,D,20240208,000000,32.37,32.393,32.13,32.36,29816,0
+RSPM.US,D,20240209,000000,32.3,32.395,32.12,32.395,53253,0
+RSPM.US,D,20240212,000000,32.39,32.94,32.39,32.7397,26091,0
+RSPM.US,D,20240213,000000,32.22,32.44,31.81,32.0797,192516,0
+RSPM.US,D,20240214,000000,32.3,32.37,32.1156,32.33,18680,0
+RSPM.US,D,20240215,000000,32.48,33.01,32.48,32.8778,12010,0
+RSPM.US,D,20240216,000000,32.93,33.32,32.93,33.0918,21860,0
+RSPM.US,D,20240220,000000,33.17,33.17,32.85,32.88,54526,0
+RSPM.US,D,20240221,000000,32.86,33.0208,32.72,33.0208,12464,0
+RSPM.US,D,20240222,000000,33.17,33.36,33.09,33.34,11541,0
+RSPM.US,D,20240223,000000,33.27,33.63,33.27,33.5705,57856,0
+RSPM.US,D,20240226,000000,33.46,33.5,33.38,33.42,82075,0
+RSPM.US,D,20240227,000000,33.54,33.69,33.445,33.545,23106,0
+RSPM.US,D,20240228,000000,33.42,33.7201,33.39,33.53,27920,0
+RSPM.US,D,20240229,000000,33.74,34.13,33.74,34.06,182765,0
+RSPM.US,D,20240301,000000,34.14,34.3395,34.07,34.235,22606,0
+RSPM.US,D,20240304,000000,34.23,34.4967,34.23,34.35,32073,0
+RSPM.US,D,20240305,000000,34.1,34.315,33.9329,34.01,21504,0
+RSPM.US,D,20240306,000000,34.25,34.3689,34.18,34.27,21763,0
+RSPM.US,D,20240307,000000,34.52,34.9365,34.5,34.8012,68081,0
+RSPM.US,D,20240308,000000,34.87,34.88,34.61,34.61,21048,0
+RSPM.US,D,20240311,000000,34.67,35.15,34.63,35.0279,24534,0
+RSPM.US,D,20240312,000000,35.08,35.08,34.7933,35.015,23699,0
+RSPM.US,D,20240313,000000,35.03,35.42,35.03,35.29,6408,0
+RSPM.US,D,20240314,000000,35.27,35.27,34.8839,35.0399,55078,0
+RSPM.US,D,20240315,000000,34.95,35.29,34.95,35.22,17283,0
+RSPM.US,D,20240318,000000,35.13,35.38,35.09,35.1813,39560,0
+RSPM.US,D,20240319,000000,35.1,35.2099,35.0983,35.2071,25492,0
+RSPM.US,D,20240320,000000,35.14,35.7169,35.14,35.5922,30519,0
+RSPM.US,D,20240321,000000,35.75,35.84,35.6715,35.799,14953,0
+RSPM.US,D,20240322,000000,35.74,35.795,35.44,35.44,25301,0
+RSPM.US,D,20240325,000000,35.4,35.6468,35.4,35.55,11416,0
+RSPM.US,D,20240326,000000,35.69,35.73,35.43,35.44,54480,0
+RSPM.US,D,20240327,000000,35.57,36.1048,35.57,36.1048,21625,0
+RSPM.US,D,20240328,000000,36.11,36.4099,36.11,36.33,23943,0
+RSPM.US,D,20240401,000000,36.42,36.42,36.1899,36.2599,16474,0
+RSPM.US,D,20240402,000000,36.27,36.27,35.87,36.0108,36628,0
+RSPM.US,D,20240403,000000,36.01,36.28,36.01,36.2651,21053,0
+RSPM.US,D,20240404,000000,36.46,36.5499,35.8266,35.9248,17068,0
+RSPM.US,D,20240405,000000,35.87,36.1,35.75,36.08,29563,0
+RSPM.US,D,20240408,000000,36.19,36.2949,36.125,36.18,17392,0
+RSPM.US,D,20240409,000000,36.38,36.5,36.0411,36.3756,27947,0
+RSPM.US,D,20240410,000000,35.84,35.9864,35.6788,35.9167,57467,0
+RSPM.US,D,20240411,000000,35.93,35.96,35.64,35.8537,152830,0
+RSPM.US,D,20240412,000000,35.65,35.65,34.8825,34.96,39253,0
+RSPM.US,D,20240415,000000,35.24,35.44,34.7085,34.791,30858,0
+RSPM.US,D,20240416,000000,34.61,34.615,34.3906,34.4568,18271,0
+RSPM.US,D,20240417,000000,34.68,34.72,34.43,34.43,6344,0
+RSPM.US,D,20240418,000000,34.54,34.71,34.35,34.46,28460,0
+RSPM.US,D,20240419,000000,34.44,34.72,34.44,34.5,17012,0
+RSPM.US,D,20240422,000000,34.42,34.7262,34.2151,34.5407,22429,0
+RSPM.US,D,20240423,000000,34.21,34.445,34.21,34.29,20190,0
+RSPM.US,D,20240424,000000,34.25,34.4,34.09,34.3399,20978,0
+RSPM.US,D,20240425,000000,34.2,34.49,34.04,34.47,77505,0
+RSPM.US,D,20240426,000000,34.81,34.9096,34.6,34.78,34637,0
+RSPM.US,D,20240429,000000,34.97,35.24,34.97,35.24,10698,0
+RSPM.US,D,20240430,000000,34.94,34.986,34.53,34.53,19055,0
+RSPM.US,D,20240501,000000,34.66,35.17,34.6,34.7053,14708,0
+RSPM.US,D,20240502,000000,34.75,35.0059,34.66,34.95,13464,0
+RSPM.US,D,20240503,000000,35.29,35.3995,35.2004,35.293,15329,0
+RSPM.US,D,20240506,000000,35.53,35.59,35.38,35.4896,13990,0
+RSPM.US,D,20240507,000000,35.65,36.13,35.65,36.08,158046,0
+RSPM.US,D,20240508,000000,35.95,36.0503,35.92,35.97,58278,0
+RSPM.US,D,20240509,000000,36.12,36.4,36.0699,36.39,28828,0
+RSPM.US,D,20240510,000000,36.6,36.6,36.27,36.27,25278,0
+RSPM.US,D,20240513,000000,36.37,36.516,36.27,36.2941,13680,0
+RSPM.US,D,20240514,000000,36.53,36.54,36.32,36.43,23797,0
+RSPM.US,D,20240515,000000,36.65,36.65,36.2889,36.39,27414,0
+RSPM.US,D,20240516,000000,36.41,36.41,36.2309,36.24,7487,0
+RSPM.US,D,20240517,000000,36.31,36.4509,36.31,36.4509,15526,0
+RSPM.US,D,20240520,000000,36.49,36.58,36.38,36.5,12567,0
+RSPM.US,D,20240521,000000,36.43,36.5,36.3018,36.4754,11573,0
+RSPM.US,D,20240522,000000,36.13,36.31,36.05,36.2,12188,0
+RSPM.US,D,20240523,000000,36.38,36.38,35.8,35.8526,16339,0
+RSPM.US,D,20240524,000000,36.08,36.23,36.08,36.2202,21716,0
+RSPM.US,D,20240528,000000,36.33,36.33,36.0791,36.16,27158,0
+RSPM.US,D,20240529,000000,35.86,35.86,35.54,35.54,15720,0
+RSPM.US,D,20240530,000000,35.66,35.9,35.6049,35.88,16666,0
+RSPM.US,D,20240531,000000,35.94,36.3,35.69,36.3,20266,0
+RSPM.US,D,20240603,000000,36.38,36.38,35.765,36.017,14953,0
+RSPM.US,D,20240604,000000,35.65,35.741,35.43,35.52,31405,0
+RSPM.US,D,20240605,000000,35.55,35.6986,35.432,35.6905,6176,0
+RSPM.US,D,20240606,000000,35.67,35.75,35.5341,35.75,33224,0
+RSPM.US,D,20240607,000000,35.38,35.6767,35.38,35.4,14964,0
+RSPM.US,D,20240610,000000,35.3,35.3363,35.16,35.3,15226,0
+RSPM.US,D,20240611,000000,35.32,35.32,34.9902,35.2292,14752,0
+RSPM.US,D,20240612,000000,35.54,35.74,35.1979,35.3156,22770,0
+RSPM.US,D,20240613,000000,35.14,35.2,34.9199,35.11,7984,0
+RSPM.US,D,20240614,000000,34.93,34.93,34.595,34.72,34363,0
+RSPM.US,D,20240617,000000,34.68,34.9738,34.5582,34.9698,15291,0
+RSPM.US,D,20240618,000000,34.93,35.0683,34.875,34.91,11239,0
+RSPM.US,D,20240620,000000,34.89,35.03,34.83,34.83,49298,0
+RSPM.US,D,20240621,000000,34.71,34.885,34.71,34.87,16309,0
+RSPM.US,D,20240624,000000,34.83,35.17,34.83,35.1096,93945,0
+RSPM.US,D,20240625,000000,34.99,34.99,34.525,34.58,25422,0
+RSPM.US,D,20240626,000000,34.4,34.7399,34.4,34.66,7299,0
+RSPM.US,D,20240627,000000,34.64,34.64,34.43,34.455,27408,0
+RSPM.US,D,20240628,000000,34.62,34.73,34.4,34.49,109756,0
+RSPM.US,D,20240701,000000,34.55,34.56,33.95,34.0395,22448,0
+RSPM.US,D,20240702,000000,33.93,34.164,33.747,33.97,14842,0
+RSPM.US,D,20240703,000000,34.13,34.315,34.09,34.2092,5595,0
+RSPM.US,D,20240705,000000,34.13,34.13,33.8975,34.06,16183,0
+RSPM.US,D,20240708,000000,34.08,34.36,34.08,34.18,30154,0
+RSPM.US,D,20240709,000000,34.02,34.0256,33.74,33.76,14870,0
+RSPM.US,D,20240710,000000,33.87,34.26,33.87,34.25,15313,0
+RSPM.US,D,20240711,000000,34.52,34.9093,34.52,34.9053,12009,0
+RSPM.US,D,20240712,000000,34.99,35.325,34.99,35.2,17278,0
+RSPM.US,D,20240715,000000,35.17,35.44,35.13,35.16,26849,0
+RSPM.US,D,20240716,000000,35.21,35.97,35.1161,35.94,27020,0
+RSPM.US,D,20240717,000000,35.79,36.07,35.79,35.92,19018,0
+RSPM.US,D,20240718,000000,35.79,36.0651,35.53,35.57,31306,0
+RSPM.US,D,20240719,000000,35.4,35.4,35.04,35.12,15946,0
+RSPM.US,D,20240722,000000,35.2,35.3399,34.94,35.31,42474,0
+RSPM.US,D,20240723,000000,35.3,35.34,35.16,35.25,8897,0
+RSPM.US,D,20240724,000000,35.24,35.41,34.83,34.84,44601,0
+RSPM.US,D,20240725,000000,34.67,35.43,34.67,35.0399,15517,0
+RSPM.US,D,20240726,000000,35.31,35.6901,35.3,35.66,21017,0
+RSPM.US,D,20240729,000000,35.69,35.75,35.4976,35.66,10900,0
+RSPM.US,D,20240730,000000,35.64,35.78,35.57,35.67,50879,0
+RSPM.US,D,20240731,000000,35.82,36.35,35.81,36.0094,18193,0
+RSPM.US,D,20240801,000000,36.15,36.45,35.58,35.7601,17357,0
+RSPM.US,D,20240802,000000,35.28,35.28,34.49,34.85,11317,0
+RSPM.US,D,20240805,000000,34.04,34.2291,33.73,34.02,17860,0
+RSPM.US,D,20240806,000000,33.99,34.6407,33.99,34.24,7924,0
+RSPM.US,D,20240807,000000,34.56,34.66,33.76,33.76,4691,0
+RSPM.US,D,20240808,000000,33.87,34.4,33.87,34.35,42443,0
+RSPM.US,D,20240809,000000,34.39,34.39,34.1,34.2534,53800,0
+RSPM.US,D,20240812,000000,34.34,34.34,33.9799,34.0067,18238,0
+RSPM.US,D,20240813,000000,34.35,34.44,34.11,34.44,128719,0
+RSPM.US,D,20240814,000000,34.43,34.45,34.205,34.36,14239,0
+RSPM.US,D,20240815,000000,34.76,35.042,34.68,34.97,16621,0
+RSPM.US,D,20240816,000000,34.75,35.01,34.7405,35.01,9756,0
+RSPM.US,D,20240819,000000,35.04,35.26,35.04,35.2056,13155,0
+RSPM.US,D,20240820,000000,35.23,35.27,35.03,35.0424,9933,0
+RSPM.US,D,20240821,000000,35.2,35.56,35.2,35.5404,13295,0
+RSPM.US,D,20240822,000000,35.5,35.54,35.34,35.44,193010,0
+RSPM.US,D,20240823,000000,35.64,36.0901,35.64,36.0459,21372,0
+RSPM.US,D,20240826,000000,36.27,36.5,36.1,36.15,12821,0
+RSPM.US,D,20240827,000000,36.08,36.1,35.87,36.0694,24688,0
+RSPM.US,D,20240828,000000,35.92,36.0651,35.8,35.9261,16508,0
+RSPM.US,D,20240829,000000,36.15,36.3818,35.825,36.19,11563,0
+RSPM.US,D,20240830,000000,36.19,36.52,36.1,36.5004,19429,0
+RSPM.US,D,20240903,000000,36.15,36.15,35.42,35.51,50665,0
+RSPM.US,D,20240904,000000,35.54,35.78,35.35,35.4,23317,0
+RSPM.US,D,20240905,000000,35.43,35.43,35.06,35.0704,17825,0
+RSPM.US,D,20240906,000000,35.02,35.1114,34.58,34.629,16395,0
+RSPM.US,D,20240909,000000,34.83,35.12,34.83,34.88,4419,0
+RSPM.US,D,20240910,000000,34.81,34.81,34.61,34.7704,9242,0
+RSPM.US,D,20240911,000000,34.84,34.98,34.16,34.97,11024,0
+RSPM.US,D,20240912,000000,35.04,35.245,34.9699,35.245,7187,0
+RSPM.US,D,20240913,000000,35.57,35.815,35.56,35.69,11426,0
+RSPM.US,D,20240916,000000,35.76,36.015,35.7098,36.0061,5438,0
+RSPM.US,D,20240917,000000,36.03,36.34,36.03,36.1483,11400,0
+RSPM.US,D,20240918,000000,36.14,36.5,36.03,36.03,13799,0
+RSPM.US,D,20240919,000000,36.65,36.79,36.474,36.71,7987,0
+RSPM.US,D,20240920,000000,36.6,36.6,36.15,36.204,6779,0
+RSPM.US,D,20240923,000000,36.09,36.34,36.09,36.34,9760,0
+RSPM.US,D,20240924,000000,36.72,36.965,36.72,36.88,14035,0
+RSPM.US,D,20240925,000000,36.96,37,36.4801,36.5786,14715,0
+RSPM.US,D,20240926,000000,37.01,37.54,37.01,37.53,41466,0
+RSPM.US,D,20240927,000000,37.69,37.85,37.484,37.5854,24726,0
+RSPM.US,D,20240930,000000,37.52,37.52,37.19,37.3707,10515,0
+RSPM.US,D,20241001,000000,37.21,37.4,37.21,37.28,174225,0
+RSPM.US,D,20241002,000000,37.28,37.46,37.02,37.0536,20403,0
+RSPM.US,D,20241003,000000,36.81,36.8222,36.67,36.72,8894,0
+RSPM.US,D,20241004,000000,36.86,37.0055,36.816,37.0055,5432,0
+RSPM.US,D,20241007,000000,36.9,36.99,36.77,36.8789,4995,0
+RSPM.US,D,20241008,000000,36.33,36.59,36.325,36.5418,9255,0
+RSPM.US,D,20241009,000000,36.44,36.8795,36.44,36.7716,11471,0
+RSPM.US,D,20241010,000000,36.66,36.8617,36.66,36.85,4748,0
+RSPM.US,D,20241011,000000,36.95,37.2,36.95,37.06,18670,0
+RSPM.US,D,20241014,000000,36.89,37.25,36.89,37.21,23192,0
+RSPM.US,D,20241015,000000,37.11,37.35,37,37,11542,0
+RSPM.US,D,20241016,000000,37.38,37.38,37.2425,37.31,21919,0
+RSPM.US,D,20241017,000000,37.32,37.32,37.1956,37.3006,18662,0
+RSPM.US,D,20241018,000000,37.47,37.54,37.3,37.45,16036,0
+RSPM.US,D,20241021,000000,37.44,37.44,37.02,37.102,8936,0
+RSPM.US,D,20241022,000000,37,37,36.62,36.8772,53440,0
+RSPM.US,D,20241023,000000,36.76,36.9761,36.75,36.83,13424,0
+RSPM.US,D,20241024,000000,36.92,36.92,36.29,36.52,14687,0
+RSPM.US,D,20241025,000000,36.52,36.6308,36.2754,36.2754,7532,0
+RSPM.US,D,20241028,000000,36.48,36.67,36.48,36.64,9903,0
+RSPM.US,D,20241029,000000,36.49,36.55,36.28,36.2819,8773,0
+RSPM.US,D,20241030,000000,36.9499,36.9499,36.6607,36.7098,4561,0
+RSPM.US,D,20241031,000000,36.73,36.9,36.46,36.46,27646,0
+RSPM.US,D,20241101,000000,36.49,36.49,36.3044,36.32,6967,0
+RSPM.US,D,20241104,000000,36.5,36.7468,36.39,36.46,11587,0
+RSPM.US,D,20241105,000000,36.14,36.4414,36.12,36.38,15195,0
+RSPM.US,D,20241106,000000,37.29,37.29,36.68,36.8501,11200,0
+RSPM.US,D,20241107,000000,36.94,37.0438,36.84,36.91,12852,0
+RSPM.US,D,20241108,000000,36.78,36.78,36.52,36.576,9159,0
+RSPM.US,D,20241111,000000,36.605,36.72,36.53,36.55,13278,0
+RSPM.US,D,20241112,000000,36.13,36.34,35.678,35.73,51499,0
+RSPM.US,D,20241113,000000,35.89,35.96,35.74,35.8215,8545,0
+RSPM.US,D,20241114,000000,35.8,35.8,35.46,35.4892,13949,0
+RSPM.US,D,20241115,000000,35.59,35.59,35.35,35.4107,7992,0
+RSPM.US,D,20241118,000000,35.392,35.65,35.392,35.65,9056,0
+RSPM.US,D,20241119,000000,35.36,35.62,35.36,35.56,7660,0
+RSPM.US,D,20241120,000000,35.53,35.98,35.53,35.95,12846,0
+RSPM.US,D,20241121,000000,35.99,36.42,35.99,36.3923,21488,0
+RSPM.US,D,20241122,000000,36.47988,36.62,36.36,36.6063,13762,0
+RSPM.US,D,20241125,000000,36.8996,37.05,36.69,36.95,19373,0
+RSPM.US,D,20241126,000000,36.74,36.79,36.4812,36.5598,15697,0
+RSPM.US,D,20241127,000000,36.89,36.91,36.5452,36.5514,8224,0
+RSPM.US,D,20241129,000000,36.62,36.78,36.59,36.78,4715,0
+RSPM.US,D,20241202,000000,36.661,36.84,36.52,36.84,8476,0
+RSPM.US,D,20241203,000000,36.88,36.97,36.6763,36.7,20299,0
+RSPM.US,D,20241204,000000,36.49,36.67,36.12,36.17,15352,0
+RSPM.US,D,20241205,000000,36.06,36.06,35.598,35.68,14723,0
+RSPM.US,D,20241206,000000,35.8531,35.8531,35.54,35.5896,7064,0
+RSPM.US,D,20241209,000000,36.1319,36.1949,35.71,35.71,11103,0
+RSPM.US,D,20241210,000000,35.47,35.68,35.1148,35.28,128543,0
+RSPM.US,D,20241211,000000,35.31,35.39,35.13,35.1589,16070,0
+RSPM.US,D,20241212,000000,35.11,35.11,34.91,34.9243,19779,0
+RSPM.US,D,20241213,000000,34.81,34.81,34.5,34.6064,12031,0
+RSPM.US,D,20241216,000000,34.46,34.5829,34.31,34.3111,10541,0
+RSPM.US,D,20241217,000000,34.11,34.24,34.005,34.04,38466,0
+RSPM.US,D,20241218,000000,34.0801,34.0995,33.0493,33.0493,10941,0
+RSPM.US,D,20241219,000000,33.08,33.13,32.656,32.656,10988,0
+RSPM.US,D,20241220,000000,32.76,33.25,32.54,33.05,91328,0
+RSPM.US,D,20241223,000000,32.7655,32.9005,32.57,32.8971,35882,0
+RSPM.US,D,20241224,000000,32.7516,33.04,32.7516,33.027,13276,0
+RSPM.US,D,20241226,000000,32.883,33.1184,32.883,32.97,29449,0
+RSPM.US,D,20241227,000000,32.99,33,32.6879,32.7917,29758,0
+RSPM.US,D,20241230,000000,32.49,32.59,32.2297,32.4115,19427,0
+RSPM.US,D,20241231,000000,32.635,32.7,32.4299,32.57,38217,0
+RSPM.US,D,20250102,000000,32.83,32.89,32.21,32.23,267171,0
+RSPM.US,D,20250103,000000,32.32,32.3713,32.14,32.2516,23161,0
+RSPM.US,D,20250106,000000,32.5675,32.8678,32.46,32.58,52806,0
+RSPM.US,D,20250107,000000,32.6375,32.9,32.4077,32.5512,20768,0
+RSPM.US,D,20250108,000000,32.4026,32.51,32.24,32.51,11628,0
+RSPM.US,D,20250110,000000,32.2947,32.35,32.14,32.21,25953,0
+RSPM.US,D,20250113,000000,32.35,33.12,32.13,33.12,27156,0
+RSPM.US,D,20250114,000000,33.365,33.5652,33.2408,33.53,84281,0
+RSPM.US,D,20250115,000000,34.12,34.12,33.7228,33.86,10857,0
+RSPM.US,D,20250116,000000,33.87,34.04,33.7466,34.01,1431396,0
+RSPM.US,D,20250117,000000,34.25,34.49,34.215,34.29,30448,0
+RSPM.US,D,20250121,000000,34.49,34.76,34.49,34.62,100689,0
+RSPM.US,D,20250122,000000,34.514,34.62,34.3428,34.3428,22189,0
+RSPM.US,D,20250123,000000,34.25,34.6,34.2193,34.59,19070,0
+RSPM.US,D,20250124,000000,34.6588,34.68,34.4223,34.46,11926,0
+RSPM.US,D,20250127,000000,34.45,34.5488,34.34,34.54,24595,0
+RSPM.US,D,20250128,000000,34.495,34.63,34.3301,34.41,25844,0
+RSPM.US,D,20250129,000000,34.2512,34.48,34.245,34.27,28412,0
+RSPM.US,D,20250130,000000,34.17,34.39,34.031,34.39,15590,0
+RSPM.US,D,20250131,000000,34.32,34.4795,33.9995,34.16,34058,0
+RSPM.US,D,20250203,000000,33.62,34.05,33.33,33.91,34759,0
+RSPM.US,D,20250204,000000,34.01,34.16,33.94,34.06,15106,0
+RSPM.US,D,20250205,000000,33.4301,33.89,33.4301,33.6314,118773,0
+RSPM.US,D,20250206,000000,33.846,33.846,33.39,33.5687,17408,0
+RSPM.US,D,20250207,000000,33.33,33.56,33.16,33.21,17288,0
+RSPM.US,D,20250210,000000,33.285,33.48,33.18,33.34,36843,0
+RSPM.US,D,20250211,000000,33.442,33.65,33.31,33.4984,30830,0
+RSPM.US,D,20250212,000000,33,33.3064,32.91,33.17,35010,0
+RSPM.US,D,20250213,000000,33.42,33.75,33.38,33.71,24808,0
+RSPM.US,D,20250214,000000,34,34.13,33.78,33.78,92504,0
+RSPM.US,D,20250218,000000,33.892,34.3,33.7567,34.29,38594,0
+RSPM.US,D,20250219,000000,33.6143,33.7845,33.5434,33.65,37289,0
+RSPM.US,D,20250220,000000,33.5912,33.66,33.3,33.51,96595,0
+RSPM.US,D,20250221,000000,33.5514,33.5514,32.86,32.91,27080,0
+RSPM.US,D,20250224,000000,32.845,33.03,32.8,32.85,31518,0
+RSPM.US,D,20250225,000000,32.91,33.12,32.8,33,55284,0
+RSPM.US,D,20250226,000000,32.9991,33.228,32.9048,32.94,11580,0
+RSPM.US,D,20250227,000000,32.83,33.09,32.7,32.71,33593,0
+RSPM.US,D,20250228,000000,32.7,32.89,32.62,32.88,32231,0
+RSPM.US,D,20250303,000000,33.14,33.19,31.96,32.015,46579,0
+RSPM.US,D,20250304,000000,31.7949,31.99,31.3901,31.48,33054,0
+RSPM.US,D,20250305,000000,31.89,32.5601,31.77,32.5,25266,0
+RSPM.US,D,20250306,000000,32.37,32.65,32.25,32.4,100185,0
+RSPM.US,D,20250307,000000,32.4001,32.67,32.22,32.54,58350,0
+RSPM.US,D,20250310,000000,32.4008,32.475,31.78,31.98,34594,0
+RSPM.US,D,20250311,000000,32.052,32.065,31.53,31.7222,35744,0
+RSPM.US,D,20250312,000000,31.91,31.91,31.44,31.51,25251,0
+RSPM.US,D,20250313,000000,31.8,31.8,31.2268,31.44,13483,0
+RSPM.US,D,20250314,000000,31.81,32.07,31.76,32.04,21758,0
+RSPM.US,D,20250317,000000,32.245,32.5674,31.98,32.45,13165,0
+RSPM.US,D,20250318,000000,32.42,32.5,32.335,32.45,14170,0
+RSPM.US,D,20250319,000000,32.48,32.72,32.41,32.58,23271,0
+RSPM.US,D,20250320,000000,32.31,32.54,32.27,32.29,7437,0
+RSPM.US,D,20250321,000000,31.917,32,31.574,31.85,24337,0
+RSPM.US,D,20250324,000000,32.1,32.16,31.8801,32.1,25098,0
+RSPM.US,D,20250325,000000,32.22,32.24,32.04,32.05,17583,0
+RSPM.US,D,20250326,000000,32.04,32.2196,31.9174,32.08,7578,0
+RSPM.US,D,20250327,000000,31.75,32.14,31.7395,32.04,18436,0
+RSPM.US,D,20250328,000000,31.9301,32.11,31.43,31.44,18623,0
+RSPM.US,D,20250331,000000,31.18,31.87,31.04,31.7398,23287,0
+RSPM.US,D,20250401,000000,31.74,31.84,31.36,31.82,39205,0
+RSPM.US,D,20250402,000000,31.62,32.12,31.54,32.1,23664,0
+RSPM.US,D,20250403,000000,31.16,31.16,30.35,30.38,31169,0
+RSPM.US,D,20250404,000000,29.2593,29.46,28.41,28.47,49485,0
+RSPM.US,D,20250407,000000,27.39,28.7976,27.07,28.05,49354,0
+RSPM.US,D,20250408,000000,28.76,28.89,26.63,27.07,52332,0
+RSPM.US,D,20250409,000000,27.19,29.54,26.886,29.54,44877,0
+RSPM.US,D,20250410,000000,28.96,28.96,27.9,28.51,30176,0
+RSPM.US,D,20250411,000000,28.57,29.52,28.51,29.42,21190,0
+RSPM.US,D,20250414,000000,29.74,29.947,29.44,29.76,16795,0
+RSPM.US,D,20250415,000000,29.82,29.82,29.4001,29.41,27441,0
+RSPM.US,D,20250416,000000,29.43,29.59,29,29.19,10278,0
+RSPM.US,D,20250417,000000,29.447,29.65,29.25,29.4305,13657,0
+RSPM.US,D,20250421,000000,29.2104,29.33,28.7873,29.03,44669,0
+RSPM.US,D,20250422,000000,29.25,29.7966,29.25,29.77,25756,0
+RSPM.US,D,20250423,000000,30.1719,30.61,29.79,29.86,34881,0
+RSPM.US,D,20250424,000000,29.8904,30.6817,29.85,30.62,15238,0
+RSPM.US,D,20250425,000000,30.43,30.43,30.1748,30.37,12623,0
+RSPM.US,D,20250428,000000,30.6944,30.7,30.31,30.5034,24358,0
+RSPM.US,D,20250429,000000,30.68,30.81,30.436,30.7,25249,0
+RSPM.US,D,20250430,000000,30.1912,30.89,30.1912,30.81,15424,0
+RSPM.US,D,20250501,000000,30.86,30.9365,30.63,30.66,10901,0
+RSPM.US,D,20250502,000000,31.14,31.29,31.01,31.2,10714,0
+RSPM.US,D,20250505,000000,30.89,31.12,30.89,30.9,14887,0
+RSPM.US,D,20250506,000000,30.89,30.91,30.6446,30.73,21511,0
+RSPM.US,D,20250507,000000,30.7044,30.81,30.41,30.52,19828,0
+RSPM.US,D,20250508,000000,30.885,31.3,30.7153,30.97,17576,0
+RSPM.US,D,20250509,000000,30.98,31.119,30.97,31.08,6544,0
+RSPM.US,D,20250512,000000,32.14,32.33,31.87,32.05,33232,0
+RSPM.US,D,20250513,000000,32.16,32.21,32,32,13585,0
+RSPM.US,D,20250514,000000,31.73,31.78,31.56,31.72,10077,0
+RSPM.US,D,20250515,000000,31.57,31.97,31.55,31.94,25717,0
+RSPM.US,D,20250516,000000,31.82,32.315,31.77,32.31,303273,0
+RSPM.US,D,20250519,000000,32.02,32.39,31.99,32.38,37841,0
+RSPM.US,D,20250520,000000,32.32,32.41,32.21,32.32,22134,0
+RSPM.US,D,20250521,000000,32.09,32.25,31.86,31.86,36635,0
+RSPM.US,D,20250522,000000,31.69,31.94,31.6,31.77,32522,0
+RSPM.US,D,20250523,000000,31.51,31.7159,31.44,31.61,25260,0
+RSPM.US,D,20250527,000000,31.98,32.22,31.9,32.22,12785,0
+RSPM.US,D,20250528,000000,32.06,32.18,31.79,31.79,25306,0
+RSPM.US,D,20250529,000000,31.935,31.97,31.62,31.86,41316,0
+RSPM.US,D,20250530,000000,31.73,31.81,31.47,31.78,14804,0
+RSPM.US,D,20250602,000000,31.9062,32.08,31.8,32.01,16269,0
+RSPM.US,D,20250603,000000,31.73,32.365,31.73,32.33,12917,0
+RSPM.US,D,20250604,000000,32.37,32.56,32.37,32.44,14292,0
+RSPM.US,D,20250605,000000,32.574,32.574,32.2,32.24,25190,0
+RSPM.US,D,20250606,000000,32.4132,32.53,32.260082,32.31,15271,0
+RSPM.US,D,20250609,000000,32.53,32.83,32.42,32.59,11419,0
+RSPM.US,D,20250610,000000,32.72,32.855,32.62,32.79,14025,0
+RSPM.US,D,20250611,000000,32.7,32.75,32.45,32.55,41318,0
+RSPM.US,D,20250612,000000,32.29,32.62,32.29,32.6,14897,0
+RSPM.US,D,20250613,000000,32.49,32.7205,32.27,32.33,7078,0
+RSPM.US,D,20250616,000000,32.6,32.81,32.54,32.7,15476,0
+RSPM.US,D,20250617,000000,32.5575,32.61,32.37,32.38,12531,0
+RSPM.US,D,20250618,000000,32.41,32.5285,32.25,32.26,27805,0
+RSPM.US,D,20250620,000000,32.34,32.34,32.0038,32.03,17176,0
+RSPM.US,D,20250623,000000,31.7211,32.15,31.7211,32.14,17058,0
+RSPM.US,D,20250624,000000,32.33,32.5079,32.18,32.43,12311,0
+RSPM.US,D,20250625,000000,32.26,32.35,32.0742,32.1,21586,0
+RSPM.US,D,20250626,000000,32.45,32.58,32.33,32.4806,22773,0
+RSPM.US,D,20250627,000000,32.54,32.7,32.38,32.52,13830,0
+RSPM.US,D,20250630,000000,32.41,32.5,32.3164,32.41,8257,0
+RSPM.US,D,20250701,000000,32.5,33.48,32.45,33.32,22288,0
+RSPM.US,D,20250702,000000,33.55,34,33.47,33.993,24707,0
+RSPM.US,D,20250703,000000,33.99,34.03,33.93,33.9415,10848,0
+RSPM.US,D,20250707,000000,33.75,33.91,33.45,33.61,58187,0
+RSPM.US,D,20250708,000000,33.98,34.18,33.74,34.063,48201,0
+RSPM.US,D,20250709,000000,34.21,34.3103,33.911,34.28,44152,0
+RSPM.US,D,20250710,000000,34.4363,34.73,34.4363,34.48,27202,0
+RSPM.US,D,20250711,000000,34.05,34.232,33.9255,34.17,40459,0
+RSPM.US,D,20250714,000000,34.01,34.1,33.81,33.92,50564,0
+RSPM.US,D,20250715,000000,33.9716,33.99,33.23,33.23,29107,0
+RSPM.US,D,20250716,000000,33.305,33.395,32.94,33.31,77715,0
+RSPM.US,D,20250717,000000,33.3472,33.66,33.2844,33.6592,14277,0
+RSPM.US,D,20250718,000000,33.83,33.83,33.521,33.71,25395,0
+RSPM.US,D,20250721,000000,33.91,34.08,33.7504,33.78,24281,0
+RSPM.US,D,20250722,000000,34,34.43,34,34.43,15825,0
+RSPM.US,D,20250723,000000,34.6909,34.6909,34.52,34.57,14474,0
+RSPM.US,D,20250724,000000,34.25,34.43,34.02,34.15,32220,0
+RSPM.US,D,20250725,000000,34.1101,34.54,34.106,34.5206,8945,0
+RSPM.US,D,20250728,000000,34.35,34.35,33.85,33.922,20555,0
+RSPM.US,D,20250729,000000,33.78,33.86,33.55,33.7064,7467,0
+RSPM.US,D,20250730,000000,33.36,33.5211,32.818543,32.9407,3805,0
+RSPM.US,D,20250731,000000,32.66,32.8059,32.4791,32.4791,13150,0
+RSPM.US,D,20250801,000000,31.9838,32.12,31.57,31.83,40518,0
+RSPM.US,D,20250804,000000,32.05,32.23,32,32.16,16955,0
+RSPM.US,D,20250805,000000,32.3,32.425,32.1021,32.36,22402,0
+RSPM.US,D,20250806,000000,32.26,32.27,31.77,31.77,23540,0
+RSPM.US,D,20250807,000000,32.06,32.1,31.825,31.99,14667,0
+RSPM.US,D,20250808,000000,32.07,32.25,32.06,32.15,13812,0
+RSPM.US,D,20250811,000000,32.32,32.3838,32.05,32.19,13518,0
+RSPM.US,D,20250812,000000,32.13,32.62,32.13,32.57,28399,0
+RSPM.US,D,20250813,000000,32.79,33.3548,32.76,33.3548,12724,0
+RSPM.US,D,20250814,000000,32.71,32.98,32.65,32.9507,9229,0
+RSPM.US,D,20250815,000000,33.01,33.07,32.85,32.88,36301,0
+RSPM.US,D,20250818,000000,32.8,32.9224,32.7,32.72,10216,0
+RSPM.US,D,20250819,000000,32.73,32.95,32.73,32.8406,12576,0
+RSPM.US,D,20250820,000000,32.77,32.93,32.77,32.845,12542,0
+RSPM.US,D,20250821,000000,32.66,33.13,32.66,33.04,16490,0
+RSPM.US,D,20250822,000000,33.21,33.935,33.09,33.7911,9122,0
+RSPM.US,D,20250825,000000,33.66,33.78,33.6,33.65,32497,0
+RSPM.US,D,20250826,000000,33.54,33.723,33.54,33.7068,11924,0
+RSPM.US,D,20250827,000000,33.53,33.8773,33.53,33.83,31429,0
+RSPM.US,D,20250828,000000,33.77,33.91,33.591,33.831,9259,0
+RSPM.US,D,20250829,000000,34.09,34.09,33.82,33.93,8077,0
+RSPM.US,D,20250902,000000,33.515,33.6,33.4354,33.59,11218,0
+RSPM.US,D,20250903,000000,33.53,33.5575,33.2304,33.2726,7095,0
+RSPM.US,D,20250904,000000,33.07,33.39,33.07,33.38,9664,0
+RSPM.US,D,20250905,000000,33.8805,33.985,33.48,33.7175,10627,0
+RSPM.US,D,20250908,000000,33.59,33.693,33.32,33.69,28237,0
+RSPM.US,D,20250909,000000,33.38,33.54,32.96,33.01,17370,0
+RSPM.US,D,20250910,000000,33.2353,33.2353,33.01,33.09,11218,0
+RSPM.US,D,20250911,000000,33.311,33.79,33.311,33.73,28780,0
+RSPM.US,D,20250912,000000,33.63,33.6503,33.3755,33.43,14369,0
+RSPM.US,D,20250915,000000,33.41,33.4909,33.22,33.22,17868,0
+RSPM.US,D,20250916,000000,33.36,33.36,33.16,33.241,15665,0
+RSPM.US,D,20250917,000000,33.36,33.885,33.1736,33.2255,7917,0
+RSPM.US,D,20250918,000000,33.19,33.36,33.0601,33.25,11701,0
+RSPM.US,D,20250919,000000,33.2408,33.29,33.17,33.192,6228,0
+RSPM.US,D,20250922,000000,32.8179,33.03,32.8179,32.91,16923,0
+RSPM.US,D,20250923,000000,33.12,33.2023,32.75,32.79,14815,0
+RSPM.US,D,20250924,000000,32.77,32.96,32.61,32.61,14695,0
+RSPM.US,D,20250925,000000,32.455,32.52,32.1,32.13,13896,0
+RSPM.US,D,20250926,000000,32.43,32.65,32.2,32.57,13526,0
+RSPM.US,D,20250929,000000,32.79,32.8,32.5002,32.6141,16003,0
+RSPM.US,D,20250930,000000,32.56,32.75,32.4262,32.75,15196,0
+RSPM.US,D,20251001,000000,32.76,32.76,32.44,32.48,12582,0
+RSPM.US,D,20251002,000000,32.572,32.97,32.52,32.95,18215,0
+RSPM.US,D,20251003,000000,32.94,33.2,32.9232,33.01,12498,0
+RSPM.US,D,20251006,000000,33,33.13,32.8975,32.96,17656,0
+RSPM.US,D,20251007,000000,32.84,32.99,32.67,32.75,17757,0
+RSPM.US,D,20251008,000000,32.7901,33.05,32.73,32.94,25364,0
+RSPM.US,D,20251009,000000,33,33.19,32.51,32.57,13561,0
+RSPM.US,D,20251010,000000,32.59,32.59,31.67,31.67,14020,0
+RSPM.US,D,20251013,000000,32.1766,32.48,32.06,32.24,12087,0
+RSPM.US,D,20251014,000000,31.95,32.69,31.93,32.55,11820,0
+RSPM.US,D,20251015,000000,32.77,32.9202,32.4216,32.4589,7195,0
+RSPM.US,D,20251016,000000,32.5307,32.6,32.11,32.1809,7606,0
+RSPM.US,D,20251017,000000,32.1261,32.19,32.02,32.14,11696,0
+RSPM.US,D,20251020,000000,32.36,32.5489,32.36,32.5489,17189,0
+RSPM.US,D,20251021,000000,32.3701,32.59,32.35,32.5,8620,0
+RSPM.US,D,20251022,000000,32.54,32.65,32.34,32.49,9950,0
+RSPM.US,D,20251023,000000,32.9312,33.175,32.8,33.11,19297,0
+RSPM.US,D,20251024,000000,33.19,33.283,33.1427,33.1427,9276,0
+RSPM.US,D,20251027,000000,33.31,33.31,33.033,33.12,12730,0
+RSPM.US,D,20251028,000000,33.02,33.2801,33.02,33.1,17091,0
+RSPM.US,D,20251029,000000,32.89,33,32.37,32.393,23615,0
+RSPM.US,D,20251030,000000,32.0285,32.16,31.815,31.83,42340,0
+RSPM.US,D,20251031,000000,31.56,31.902,31.56,31.73,157615,0
+RSPM.US,D,20251103,000000,31.61,31.63,31.22,31.495,38962,0
+RSPM.US,D,20251104,000000,31.09,31.37,30.98,31.257,27850,0
+RSPM.US,D,20251105,000000,31.4,31.77,31.4,31.6,19325,0
+RSPM.US,D,20251106,000000,31.58,31.6755,31.28,31.28,14931,0
+RSPM.US,D,20251107,000000,31.37,31.7996,31.33,31.7095,14751,0
+RSPM.US,D,20251110,000000,31.81,32.1,31.7,32.01,11216,0
+RSPM.US,D,20251111,000000,31.98,32.37,31.98,32.29,14020,0
+RSPM.US,D,20251112,000000,32.55,32.69,32.53,32.53,25223,0
+RSPM.US,D,20251113,000000,32.54,32.78,32.49,32.54,33088,0
+RSPM.US,D,20251114,000000,32.21,32.525,32.16,32.26,22118,0
+RSPM.US,D,20251117,000000,32.22,32.33,31.72,31.73,45008,0
+RSPM.US,D,20251118,000000,31.67,32.011001,31.64,31.85,23388,0
+RSPM.US,D,20251119,000000,31.97,31.975,31.7399,31.88,32145,0
+RSPM.US,D,20251120,000000,31.99,32.21,31.37,31.37,15242,0
+RSPM.US,D,20251121,000000,31.5995,32.47,31.5995,32.179,12499,0
+RSPM.US,D,20251124,000000,32.1,32.26,32.0084,32.2384,12188,0
+RSPM.US,D,20251125,000000,32.4,32.955,32.4,32.9154,23101,0
+RSPM.US,D,20251126,000000,32.9655,33.4,32.88,33.33,18887,0
+RSPM.US,D,20251128,000000,33.42,33.5701,33.38,33.5544,1394,0
+RSPM.US,D,20251201,000000,33.62,33.79,33.41,33.48,7070,0
+RSPM.US,D,20251202,000000,33.52,33.52,32.99,33.137,14897,0
+RSPM.US,D,20251203,000000,33.14,33.39,33.14,33.34,18258,0
+RSPM.US,D,20251204,000000,33.26,33.28,32.95,33.025,37482,0
+RSPM.US,D,20251205,000000,33.39,33.4284,33.0986,33.0986,4593,0
+RSPM.US,D,20251208,000000,32.95,33.15,32.725,32.735,16488,0
+RSPM.US,D,20251209,000000,32.74,32.9602,32.62,32.62,13177,0
+RSPM.US,D,20251210,000000,32.87,33.46,32.63,33.39,137724,0
+RSPM.US,D,20251211,000000,33.7,34.023,33.45,33.9584,20826,0
+RSPM.US,D,20251212,000000,34.17,34.21,33.79,33.8558,12280,0
+RSPM.US,D,20251215,000000,33.85,34,33.58,33.77,18735,0
+RSPM.US,D,20251216,000000,33.74,33.74,33.36,33.55,21069,0
+RSPM.US,D,20251217,000000,33.75,33.95,33.6,33.803,30473,0
+RSPM.US,D,20251218,000000,34,34.117,33.83,33.89,19858,0
+RSPM.US,D,20251219,000000,33.89,34.15,33.89,34.07,3830,0
+RSPM.US,D,20251222,000000,34.135,34.28,34.06,34.253,12479,0
+RSPM.US,D,20251223,000000,34.35,34.35,34.1705,34.26,13424,0
+RSPM.US,D,20251224,000000,34.2,34.38,34.2,34.3466,3800,0
+RSPM.US,D,20251226,000000,34.385,34.577,34.352,34.577,15159,0
+RSPM.US,D,20251229,000000,34.23,34.379,34.23,34.3594,34847,0
+RSPM.US,D,20251230,000000,34.35,34.395,34.3049,34.3049,21309,0
+RSPM.US,D,20251231,000000,34.1464,34.21,34.06,34.0765,6299,0
+RSPM.US,D,20260102,000000,34.12,34.77,34.11,34.6692,3838,0
+RSPM.US,D,20260105,000000,34.55,35.1,34.55,35,90806,0
+RSPM.US,D,20260106,000000,35.2,35.742,35.11,35.6318,15278,0
+RSPM.US,D,20260107,000000,35.41,35.58,34.9769,35.04,18972,0
+RSPM.US,D,20260108,000000,34.945,35.99,34.92,35.85,11736,0
+RSPM.US,D,20260109,000000,36,36.3723,35.9,36.3723,3663,0
+RSPM.US,D,20260112,000000,36.44,36.55,36.34,36.45,28580,0
+RSPM.US,D,20260113,000000,36.62,36.77,36.51,36.7001,28035,0
+RSPM.US,D,20260114,000000,36.93,37.18,36.8,36.9749,60321,0
+RSPM.US,D,20260115,000000,37.09,37.22,36.69,37.0788,15181,0
+RSPM.US,D,20260116,000000,36.79,36.7956,36.6101,36.7956,12748,0
+RSPM.US,D,20260120,000000,36.46,36.639,36.28,36.4177,214836,0
+RSPM.US,D,20260121,000000,37.055,37.4,36.83,37.339,208106,0
+RSPM.US,D,20260122,000000,37.71,37.74,37.41,37.47,34811,0
+RSPM.US,D,20260123,000000,37.52,37.89,37.44,37.89,33002,0
+RSPM.US,D,20260126,000000,38.15,38.16,37.84,37.85,26072,0
+RSPM.US,D,20260127,000000,37.9029,37.92,37.6801,37.8138,16931,0
+RSPM.US,D,20260128,000000,37.86,37.945,37.5,37.65,37231,0
+RSPM.US,D,20260129,000000,37.96,38.11,37.17,37.62,52511,0
+RSPM.US,D,20260130,000000,37.092,37.43,36.835,37.23,41477,0
+RSPM.US,D,20260202,000000,37.28,37.451,37.0296,37.4197,82398,0
+RSPM.US,D,20260203,000000,37.75,38.6957,37.64,38.36,32475,0
+RSPM.US,D,20260204,000000,39.29,39.619,38.61,39.5492,20005,0
+RSPM.US,D,20260205,000000,38.98,39.15,38.358,38.49,183142,0
+RSPM.US,D,20260206,000000,39.1996,39.4598,38.87,39.42,49087,0
+RSPM.US,D,20260209,000000,39.32,39.9,39.19,39.8541,16754,0
+RSPM.US,D,20260210,000000,40.03,40.505,39.86,40.47,11849,0
+RSPM.US,D,20260211,000000,40.7868,41.15,40.69,41.15,52274,0
+RSPM.US,D,20260212,000000,41.35,41.42,40.41,40.47,14702,0
+RSPM.US,D,20260213,000000,40.18,40.88,40.18,40.7095,13670,0
+RSPM.US,D,20260217,000000,40.26,40.37,39.88,40.23,24467,0
+RSPM.US,D,20260218,000000,40.6498,40.6498,40.3712,40.48,20550,0
diff --git a/daily/us/nyse etfs/1/rule.us.txt b/daily/us/nyse etfs/1/rule.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5335e08bdd7d29e7c34cd1e01d061763d0fc643a
--- /dev/null
+++ b/daily/us/nyse etfs/1/rule.us.txt	
@@ -0,0 +1,1031 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RULE.US,D,20211105,000000,25.4755,25.4755,25.4755,25.4755,62,0
+RULE.US,D,20211108,000000,25.58,25.58,25.5782,25.5782,200,0
+RULE.US,D,20211109,000000,25.64,25.64,25.4636,25.4636,1000,0
+RULE.US,D,20211110,000000,25.247,25.29,25.2171,25.2511,5909,0
+RULE.US,D,20211112,000000,25.4536,25.4536,25.4536,25.4536,60,0
+RULE.US,D,20211116,000000,25.52,25.52,25.4932,25.5034,3127,0
+RULE.US,D,20211117,000000,25.42,25.43,25.42,25.42,1278,0
+RULE.US,D,20211118,000000,25.5138,25.5138,25.5138,25.5138,790,0
+RULE.US,D,20211119,000000,25.58,25.58,25.5457,25.5457,100,0
+RULE.US,D,20211122,000000,25.52,25.53,25.3635,25.3635,4527,0
+RULE.US,D,20211123,000000,25.28,25.33,25.2,25.2968,6428,0
+RULE.US,D,20211124,000000,25.44,25.47,25.4,25.4459,1091,0
+RULE.US,D,20211126,000000,25.22,25.24,25.1539,25.1539,2698,0
+RULE.US,D,20211129,000000,25.355,25.37,25.32,25.3424,1200,0
+RULE.US,D,20211130,000000,25.38,25.39,25.0717,25.0717,4491,0
+RULE.US,D,20211201,000000,25.33,25.33,24.7752,24.7752,1351,0
+RULE.US,D,20211202,000000,24.875,24.875,24.875,24.875,700,0
+RULE.US,D,20211203,000000,24.5438,24.5438,24.5438,24.5438,85,0
+RULE.US,D,20211206,000000,24.6075,24.6075,24.6075,24.6075,31,0
+RULE.US,D,20211207,000000,25.0798,25.0798,25.0798,25.0798,51,0
+RULE.US,D,20211208,000000,25.0699,25.1902,25.0465,25.1902,7640,0
+RULE.US,D,20211209,000000,25.22,25.22,24.9235,24.9235,2593,0
+RULE.US,D,20211210,000000,24.9657,24.9657,24.9657,24.9657,10,0
+RULE.US,D,20211213,000000,24.745,24.745,24.745,24.745,10,0
+RULE.US,D,20211214,000000,24.4,24.5283,24.4,24.5283,1407,0
+RULE.US,D,20211215,000000,24.8959,24.8959,24.8959,24.8959,10,0
+RULE.US,D,20211216,000000,24.89,24.89,24.6104,24.6104,2503,0
+RULE.US,D,20211217,000000,24.58,24.58,24.4991,24.4991,1016,0
+RULE.US,D,20211220,000000,24.2942,24.2942,24.2942,24.2942,28,0
+RULE.US,D,20211221,000000,24.6087,24.6087,24.6087,24.6087,4,0
+RULE.US,D,20211222,000000,25.97,25.97,24.7516,24.8347,773,0
+RULE.US,D,20211223,000000,25.0321,25.0321,25.0321,25.0321,28,0
+RULE.US,D,20211227,000000,25.282,25.282,25.282,25.282,28,0
+RULE.US,D,20211228,000000,25.5,25.51,25.397,25.397,2938,0
+RULE.US,D,20211229,000000,25.62,26.51,25.4531,25.54,3808,0
+RULE.US,D,20211230,000000,25.58,25.58,25.381,25.381,3218,0
+RULE.US,D,20211231,000000,25.348,25.348,25.348,25.348,52,0
+RULE.US,D,20220103,000000,25.22,25.3261,25.22,25.3261,326290,0
+RULE.US,D,20220104,000000,24.9991,24.9991,24.9991,24.9991,4,0
+RULE.US,D,20220105,000000,24.5793,24.5793,24.5793,24.5793,106,0
+RULE.US,D,20220106,000000,24.55,24.59,24.446,24.446,33159,0
+RULE.US,D,20220107,000000,24.31,24.36,24.3013,24.3013,117577,0
+RULE.US,D,20220110,000000,24.24,24.3152,24.24,24.3152,101,0
+RULE.US,D,20220111,000000,24.24,24.4494,24.24,24.4494,110,0
+RULE.US,D,20220112,000000,24.47,24.5,24.46,24.49,4262,0
+RULE.US,D,20220113,000000,24.52,24.52,24.24,24.24,204,0
+RULE.US,D,20220114,000000,24.208,24.32,24.208,24.32,2706,0
+RULE.US,D,20220118,000000,24.1,24.1,23.99,23.99,311,0
+RULE.US,D,20220119,000000,23.84,23.84,23.84,23.84,100,0
+RULE.US,D,20220120,000000,24.04,24.06,23.6133,23.6133,6285,0
+RULE.US,D,20220121,000000,23.54,23.55,23.3519,23.3519,6675,0
+RULE.US,D,20220124,000000,23.08,23.3741,22.8601,23.3741,4931,0
+RULE.US,D,20220125,000000,23.3655,23.3655,23.3655,23.3655,81,0
+RULE.US,D,20220126,000000,23.26,23.26,22.97,23.07,68580,0
+RULE.US,D,20220127,000000,23.25,23.25,23.05,23.086,871,0
+RULE.US,D,20220128,000000,23.015,23.1833,23.015,23.1833,2004,0
+RULE.US,D,20220131,000000,23.175,23.3342,23.175,23.3342,16111,0
+RULE.US,D,20220201,000000,23.39,23.4448,23.39,23.4448,424,0
+RULE.US,D,20220202,000000,23.56,23.56,23.56,23.56,2054,0
+RULE.US,D,20220203,000000,23.42,23.42,23.332,23.332,965,0
+RULE.US,D,20220204,000000,23.36,23.36,23.3469,23.3469,2953,0
+RULE.US,D,20220207,000000,23.2807,23.2807,23.2807,23.2807,10,0
+RULE.US,D,20220208,000000,23.3497,23.3497,23.3497,23.3497,1,0
+RULE.US,D,20220209,000000,23.5355,23.5355,23.5355,23.5355,2,0
+RULE.US,D,20220210,000000,23.2393,23.2393,23.2393,23.2393,4,0
+RULE.US,D,20220211,000000,23.3998,23.3998,23.1386,23.1386,1458,0
+RULE.US,D,20220214,000000,22.865,22.865,22.865,22.865,1,0
+RULE.US,D,20220215,000000,23.0972,23.0972,23.0972,23.0972,4,0
+RULE.US,D,20220216,000000,23.15,23.29,23.15,23.16,2044,0
+RULE.US,D,20220217,000000,22.99,22.99,22.86,22.8652,2952,0
+RULE.US,D,20220218,000000,22.71,22.78,22.65,22.65,4088,0
+RULE.US,D,20220222,000000,22.5,22.5,22.5,22.5,100,0
+RULE.US,D,20220223,000000,22.51,22.51,22.24,22.24,12407,0
+RULE.US,D,20220224,000000,22.06,22.2907,21.7801,22.2907,784,0
+RULE.US,D,20220225,000000,22.8126,22.8126,22.8126,22.8126,50,0
+RULE.US,D,20220228,000000,22.7304,22.7304,22.7304,22.7304,98,0
+RULE.US,D,20220301,000000,22.2867,22.2867,22.17,22.2867,270,0
+RULE.US,D,20220302,000000,22.65,22.91,22.647,22.85,16662,0
+RULE.US,D,20220303,000000,22.87,22.87,22.664,22.7475,4433,0
+RULE.US,D,20220304,000000,22.4799,22.52,22.45,22.5138,7230,0
+RULE.US,D,20220307,000000,22.0801,22.0801,21.992,21.992,1101,0
+RULE.US,D,20220308,000000,21.9,21.99,21.7064,21.7064,10644,0
+RULE.US,D,20220309,000000,21.9073,21.9073,21.9073,21.9073,22,0
+RULE.US,D,20220310,000000,21.8596,21.8596,21.8596,21.8596,38,0
+RULE.US,D,20220311,000000,21.8599,21.86,21.72,21.72,2671,0
+RULE.US,D,20220314,000000,21.4699,21.4699,21.3897,21.3897,1034,0
+RULE.US,D,20220315,000000,21.41,21.5918,21.39,21.5918,2569,0
+RULE.US,D,20220316,000000,21.75,21.8168,21.67,21.8168,1267,0
+RULE.US,D,20220317,000000,22.01,22.1013,22.01,22.1013,2694,0
+RULE.US,D,20220318,000000,21.97,22.2644,21.97,22.2644,1501,0
+RULE.US,D,20220321,000000,22.475,22.53,22.3468,22.4661,11491,0
+RULE.US,D,20220322,000000,22.58,22.6369,22.58,22.6369,4430,0
+RULE.US,D,20220323,000000,22.63,22.63,22.5148,22.5148,178,0
+RULE.US,D,20220324,000000,22.76,22.8052,22.76,22.8052,100,0
+RULE.US,D,20220325,000000,22.91,22.99,22.91,22.986,5587,0
+RULE.US,D,20220328,000000,22.85,22.97,22.81,22.9648,27836,0
+RULE.US,D,20220329,000000,22.99,23.14,22.99,23.11,14320,0
+RULE.US,D,20220330,000000,23.14,23.17,22.945,23.04,14544,0
+RULE.US,D,20220331,000000,23.1,23.1,22.82,22.82,9658,0
+RULE.US,D,20220401,000000,22.72,22.79,22.67,22.79,240146,0
+RULE.US,D,20220404,000000,22.7401,22.8056,22.74,22.8056,4703,0
+RULE.US,D,20220405,000000,22.84,22.84,22.5345,22.5345,18642,0
+RULE.US,D,20220406,000000,22.5,22.51,22.39,22.4682,12330,0
+RULE.US,D,20220407,000000,22.4,22.67,22.37,22.6246,9172,0
+RULE.US,D,20220408,000000,22.6628,22.6628,22.6628,22.6628,303,0
+RULE.US,D,20220411,000000,22.63,24.46,22.4,22.4,12163,0
+RULE.US,D,20220412,000000,22.64,22.68,22.48,22.49,57957,0
+RULE.US,D,20220413,000000,22.53,22.74,22.51,22.72,28879,0
+RULE.US,D,20220414,000000,22.72,22.72,22.5993,22.5993,6233,0
+RULE.US,D,20220418,000000,22.56,22.59,22.44,22.5137,23763,0
+RULE.US,D,20220419,000000,22.74,22.79,22.69,22.773,12874,0
+RULE.US,D,20220420,000000,21.78,23.04,21.78,22.97,39631,0
+RULE.US,D,20220421,000000,23.06,23.06,22.6158,22.6158,30812,0
+RULE.US,D,20220422,000000,22.36,22.36,22.097,22.097,19922,0
+RULE.US,D,20220425,000000,21.92,22.1063,21.86,22.1063,31706,0
+RULE.US,D,20220426,000000,21.9101,21.94,21.6802,21.6802,5333,0
+RULE.US,D,20220427,000000,21.83,21.83,21.7379,21.7379,434,0
+RULE.US,D,20220428,000000,21.63,21.97,21.63,21.8901,142782,0
+RULE.US,D,20220429,000000,22.12,22.12,21.36,21.36,10491,0
+RULE.US,D,20220502,000000,21.3601,21.46,21.1595,21.3075,846,0
+RULE.US,D,20220503,000000,21.6099,21.6099,21.5,21.5724,13400,0
+RULE.US,D,20220504,000000,21.31,21.76,21.28,21.73,8131,0
+RULE.US,D,20220505,000000,21.44,21.44,21.16,21.26,63697,0
+RULE.US,D,20220506,000000,21.36,21.36,21.195,21.32,12074,0
+RULE.US,D,20220509,000000,20.99,21.08,20.84,20.8752,31217,0
+RULE.US,D,20220510,000000,21.07,21.1,20.793,20.9,118542,0
+RULE.US,D,20220511,000000,20.86,21.03,20.6676,20.6676,52897,0
+RULE.US,D,20220512,000000,20.6699,20.79,20.51,20.7023,24536,0
+RULE.US,D,20220513,000000,21.03,21.12,20.97,21.06,52503,0
+RULE.US,D,20220516,000000,20.86,21.26,20.86,21.13,30311,0
+RULE.US,D,20220517,000000,21.3686,21.38,21.35,21.37,10085,0
+RULE.US,D,20220518,000000,21.02,21.02,20.7494,20.7494,417067,0
+RULE.US,D,20220519,000000,20.5901,20.85,20.59,20.7,81745,0
+RULE.US,D,20220520,000000,20.6562,20.6562,20.46,20.6284,122138,0
+RULE.US,D,20220523,000000,20.78,20.8,20.72,20.77,7016,0
+RULE.US,D,20220524,000000,20.76,20.9,20.76,20.9,34489,0
+RULE.US,D,20220525,000000,20.89,20.9425,20.8601,20.9425,74025,0
+RULE.US,D,20220526,000000,21.0299,21.04,20.9754,20.9754,119306,0
+RULE.US,D,20220527,000000,21.19,21.19,20.995,21.0382,31659,0
+RULE.US,D,20220531,000000,21.26,21.26,20.98,21.03,214732,0
+RULE.US,D,20220601,000000,20.9183,20.99,20.89,20.9641,193865,0
+RULE.US,D,20220602,000000,20.8801,21.0102,20.8801,21.0102,54264,0
+RULE.US,D,20220603,000000,21.01,21.01,21.0001,21.0008,6996,0
+RULE.US,D,20220606,000000,21.0313,21.05,21.01,21.0159,11387,0
+RULE.US,D,20220607,000000,21.0101,21.11,21.01,21.1099,11186,0
+RULE.US,D,20220608,000000,21.1,21.1,21.0266,21.0266,11764,0
+RULE.US,D,20220609,000000,20.99,20.99,20.8623,20.87,649000,0
+RULE.US,D,20220610,000000,20.795,20.86,20.795,20.82,15972,0
+RULE.US,D,20220613,000000,20.68,20.86,20.5,20.589,110860,0
+RULE.US,D,20220614,000000,20.75,20.75,20.41,20.46,22877,0
+RULE.US,D,20220615,000000,20.495,20.5,20.44,20.49,60208,0
+RULE.US,D,20220616,000000,20.38,20.38,20.32,20.34,52474,0
+RULE.US,D,20220617,000000,20.24,20.26,20.2,20.23,37873,0
+RULE.US,D,20220621,000000,20.2271,20.25,20.2271,20.24,59972,0
+RULE.US,D,20220622,000000,20.32,20.32,20.3001,20.32,55697,0
+RULE.US,D,20220623,000000,20.315,20.32,20.3,20.32,22151,0
+RULE.US,D,20220624,000000,20.3,20.32,20.3,20.3,15701,0
+RULE.US,D,20220627,000000,20.3051,20.32,20.3,20.3195,12962,0
+RULE.US,D,20220628,000000,20.3,20.31,20.3,20.31,16564,0
+RULE.US,D,20220629,000000,20.29,20.38,20.2301,20.38,15956,0
+RULE.US,D,20220630,000000,20.51,20.51,20.3,20.31,14280,0
+RULE.US,D,20220701,000000,20.2917,20.3799,20.2917,20.305,9248,0
+RULE.US,D,20220705,000000,20.3,20.31,20.29,20.3,8948,0
+RULE.US,D,20220706,000000,20.31,20.31,20.29,20.31,66830,0
+RULE.US,D,20220707,000000,20.3,20.31,20.29,20.3,8319,0
+RULE.US,D,20220708,000000,20.3,20.31,20.2901,20.3,21186,0
+RULE.US,D,20220711,000000,20.2901,20.31,20.29,20.31,28167,0
+RULE.US,D,20220712,000000,20.29,20.31,20.28,20.29,49436,0
+RULE.US,D,20220713,000000,20.296,20.31,20.29,20.3,19207,0
+RULE.US,D,20220714,000000,20.2901,20.31,20.29,20.31,13557,0
+RULE.US,D,20220715,000000,20.12,20.3,20.12,20.3,20981,0
+RULE.US,D,20220718,000000,20.2901,20.3,20.29,20.29,14459,0
+RULE.US,D,20220719,000000,20.28,20.3,20.28,20.3,16487,0
+RULE.US,D,20220720,000000,20.5,20.5,20.28,20.3,15383,0
+RULE.US,D,20220721,000000,20.19,20.3,20.19,20.3,9951,0
+RULE.US,D,20220722,000000,20.15,20.3,20.15,20.3,17856,0
+RULE.US,D,20220725,000000,20.11,20.3,20.11,20.3,10462,0
+RULE.US,D,20220726,000000,20.2801,20.3,20.28,20.3,8897,0
+RULE.US,D,20220727,000000,20.2999,20.3,20.29,20.3,10563,0
+RULE.US,D,20220728,000000,20.2999,20.3,20.2901,20.3,5341,0
+RULE.US,D,20220729,000000,20.29,20.3,20.28,20.28,9255,0
+RULE.US,D,20220801,000000,20.3,20.3,20.29,20.29,21116,0
+RULE.US,D,20220802,000000,20.3,20.3,20.28,20.2852,44477,0
+RULE.US,D,20220803,000000,20.28,20.3,20.28,20.2852,24694,0
+RULE.US,D,20220804,000000,20.29,20.29,20.28,20.29,15551,0
+RULE.US,D,20220805,000000,20.28,20.3,20.27,20.28,37615,0
+RULE.US,D,20220808,000000,20.3,20.3,20.27,20.28,20714,0
+RULE.US,D,20220809,000000,20.2843,20.2843,20.27,20.2793,5137,0
+RULE.US,D,20220810,000000,20.3499,20.36,20.33,20.35,17275,0
+RULE.US,D,20220811,000000,20.3704,20.3704,20.33,20.33,21979,0
+RULE.US,D,20220812,000000,20.39,20.44,20.35,20.44,26446,0
+RULE.US,D,20220815,000000,20.3601,20.43,20.3601,20.42,18859,0
+RULE.US,D,20220816,000000,20.23,20.431,20.23,20.4083,30113,0
+RULE.US,D,20220817,000000,20.23,20.38,20.23,20.3517,19349,0
+RULE.US,D,20220818,000000,20.3695,20.38,20.3401,20.3701,21644,0
+RULE.US,D,20220819,000000,20.27,20.299,20.25,20.262,48599,0
+RULE.US,D,20220822,000000,20.07,20.145,20.0639,20.0639,6003,0
+RULE.US,D,20220823,000000,20.07,20.0701,20.03,20.03,49619,0
+RULE.US,D,20220824,000000,20.07,20.09,20.03,20.06,16984,0
+RULE.US,D,20220825,000000,20.1405,20.19,20.12,20.19,16980,0
+RULE.US,D,20220826,000000,20.04,20.16,19.93,19.93,21485,0
+RULE.US,D,20220829,000000,19.84,19.84,19.8084,19.8084,144291,0
+RULE.US,D,20220830,000000,19.7594,19.7594,19.72,19.7367,18588,0
+RULE.US,D,20220831,000000,19.77,19.77,19.72,19.72,38641,0
+RULE.US,D,20220901,000000,19.65,19.7113,19.6401,19.7113,13544,0
+RULE.US,D,20220902,000000,19.73,19.77,19.67,19.68,11366,0
+RULE.US,D,20220906,000000,19.69,19.69,19.67,19.6776,14172,0
+RULE.US,D,20220907,000000,19.7001,19.75,19.7,19.75,16198,0
+RULE.US,D,20220908,000000,19.75,19.77,19.7395,19.7666,10769,0
+RULE.US,D,20220909,000000,19.79,19.8,19.77,19.7875,25956,0
+RULE.US,D,20220912,000000,19.8001,19.81,19.79,19.81,8415,0
+RULE.US,D,20220913,000000,19.74,19.75,19.67,19.68,133823,0
+RULE.US,D,20220914,000000,19.86,19.86,19.66,19.6799,73840,0
+RULE.US,D,20220915,000000,19.69,19.7,19.64,19.65,74536,0
+RULE.US,D,20220916,000000,19.6201,19.63,19.61,19.62,6793,0
+RULE.US,D,20220919,000000,19.63,19.65,19.62,19.6496,19433,0
+RULE.US,D,20220920,000000,19.59,19.61,19.58,19.59,16338,0
+RULE.US,D,20220921,000000,19.6,19.62,19.5516,19.5516,13280,0
+RULE.US,D,20220922,000000,19.5299,19.53,19.475,19.48,23710,0
+RULE.US,D,20220923,000000,19.43,19.46,19.4,19.46,7540,0
+RULE.US,D,20220926,000000,19.4301,19.45,19.41,19.44,12935,0
+RULE.US,D,20220927,000000,19.4699,19.47,19.42,19.44,10418,0
+RULE.US,D,20220928,000000,19.42,19.49,19.42,19.48,19150,0
+RULE.US,D,20220929,000000,19.4013,19.45,19.39,19.4358,14719,0
+RULE.US,D,20220930,000000,19.42,19.46,19.42,19.4317,6829,0
+RULE.US,D,20221003,000000,19.4101,19.47,19.41,19.45,17826,0
+RULE.US,D,20221004,000000,19.475,19.49,19.45,19.45,17303,0
+RULE.US,D,20221005,000000,19.4401,19.4999,19.44,19.48,7394,0
+RULE.US,D,20221006,000000,19.4601,19.4908,19.46,19.48,6640,0
+RULE.US,D,20221007,000000,19.4435,19.48,19.42,19.44,6805,0
+RULE.US,D,20221010,000000,19.44,19.46,19.4332,19.46,18633,0
+RULE.US,D,20221011,000000,19.4513,19.48,19.43,19.47,14723,0
+RULE.US,D,20221012,000000,19.4301,19.47,19.43,19.45,22210,0
+RULE.US,D,20221013,000000,19.47,19.48,19.37,19.44,27814,0
+RULE.US,D,20221014,000000,19.46,19.46,19.43,19.45,6409,0
+RULE.US,D,20221017,000000,19.4795,19.48,19.4401,19.46,7254,0
+RULE.US,D,20221018,000000,19.45,19.48,19.45,19.465,4681,0
+RULE.US,D,20221019,000000,19.46,19.48,19.44,19.46,55427,0
+RULE.US,D,20221020,000000,19.46,19.48,19.45,19.4551,7741,0
+RULE.US,D,20221021,000000,19.47,19.47,19.455,19.455,17950,0
+RULE.US,D,20221024,000000,19.47,19.475,19.46,19.46,13083,0
+RULE.US,D,20221025,000000,19.49,19.5,19.46,19.46,34402,0
+RULE.US,D,20221026,000000,19.49,19.5,19.45,19.47,45511,0
+RULE.US,D,20221027,000000,19.4811,19.4951,19.48,19.4951,33758,0
+RULE.US,D,20221028,000000,19.4812,19.51,19.48,19.4952,20652,0
+RULE.US,D,20221031,000000,19.5,19.51,19.4801,19.495,17505,0
+RULE.US,D,20221101,000000,19.5,19.51,19.48,19.495,127259,0
+RULE.US,D,20221102,000000,19.4814,19.55,19.46,19.55,29176,0
+RULE.US,D,20221103,000000,19.4926,19.51,19.48,19.4981,49388,0
+RULE.US,D,20221104,000000,19.4934,19.5,19.48,19.49,10344,0
+RULE.US,D,20221107,000000,19.49,19.52,19.48,19.48,29851,0
+RULE.US,D,20221108,000000,19.42,19.5099,19.42,19.47,17653,0
+RULE.US,D,20221109,000000,19.51,19.52,19.49,19.52,12612,0
+RULE.US,D,20221110,000000,19.51,19.52,19.49,19.49,64132,0
+RULE.US,D,20221111,000000,19.4901,19.52,19.49,19.5,50813,0
+RULE.US,D,20221114,000000,19.5108,19.53,19.4901,19.51,12510,0
+RULE.US,D,20221115,000000,19.51,19.53,19.5,19.5,21283,0
+RULE.US,D,20221116,000000,19.5101,19.55,19.51,19.55,66215,0
+RULE.US,D,20221117,000000,19.5301,19.55,19.53,19.53,25175,0
+RULE.US,D,20221118,000000,19.51,19.5399,19.51,19.525,8385,0
+RULE.US,D,20221121,000000,19.51,19.54,19.51,19.51,4495,0
+RULE.US,D,20221122,000000,19.55,19.55,19.5,19.5,16442,0
+RULE.US,D,20221123,000000,19.5327,19.55,19.48,19.48,51959,0
+RULE.US,D,20221125,000000,19.53,19.55,19.53,19.53,7138,0
+RULE.US,D,20221128,000000,19.43,19.53,19.43,19.5,9430,0
+RULE.US,D,20221129,000000,19.53,19.55,19.52,19.54,10320,0
+RULE.US,D,20221130,000000,19.52,19.55,19.51,19.51,52682,0
+RULE.US,D,20221201,000000,19.54,19.5416,19.51,19.51,38488,0
+RULE.US,D,20221202,000000,19.535,19.55,19.5101,19.53,5562,0
+RULE.US,D,20221205,000000,19.52,19.5442,19.51,19.51,17066,0
+RULE.US,D,20221206,000000,19.5101,19.55,19.51,19.51,388394,0
+RULE.US,D,20221207,000000,19.5101,19.55,19.51,19.55,22491,0
+RULE.US,D,20221208,000000,19.53,19.5499,19.52,19.52,26868,0
+RULE.US,D,20221209,000000,19.52,19.56,19.52,19.5448,6189,0
+RULE.US,D,20221212,000000,19.5432,19.56,19.52,19.52,23141,0
+RULE.US,D,20221213,000000,19.54,19.54,19.52,19.52,15669,0
+RULE.US,D,20221214,000000,19.56,19.56,19.5,19.52,34956,0
+RULE.US,D,20221215,000000,19.52,19.56,19.52,19.52,16540,0
+RULE.US,D,20221216,000000,19.52,19.5599,19.52,19.538,22694,0
+RULE.US,D,20221219,000000,19.5201,19.5446,19.5201,19.5446,25590,0
+RULE.US,D,20221220,000000,19.54,19.55,19.52,19.52,36356,0
+RULE.US,D,20221221,000000,19.52,19.55,19.52,19.52,5710,0
+RULE.US,D,20221222,000000,19.53,19.56,19.53,19.56,15811,0
+RULE.US,D,20221223,000000,19.64,19.64,19.53,19.53,5802,0
+RULE.US,D,20221227,000000,19.56,19.56,19.53,19.54,3280,0
+RULE.US,D,20221228,000000,19.56,19.57,19.53,19.545,48594,0
+RULE.US,D,20221229,000000,19.5499,19.59,19.3501,19.52,175655,0
+RULE.US,D,20221230,000000,19.55,19.57,19.53,19.55,32464,0
+RULE.US,D,20230103,000000,19.5403,19.57,19.53,19.55,141976,0
+RULE.US,D,20230104,000000,19.536,19.57,19.53,19.57,12538,0
+RULE.US,D,20230105,000000,19.5301,19.59,19.53,19.59,29536,0
+RULE.US,D,20230106,000000,19.55,19.5689,19.55,19.55,25416,0
+RULE.US,D,20230109,000000,19.53,19.56,19.53,19.55,4710,0
+RULE.US,D,20230110,000000,19.53,19.5505,19.53,19.5505,5763,0
+RULE.US,D,20230111,000000,19.53,19.56,19.53,19.5445,13264,0
+RULE.US,D,20230112,000000,19.56,19.57,19.54,19.5511,20448,0
+RULE.US,D,20230113,000000,19.5526,19.5699,19.51,19.51,477927,0
+RULE.US,D,20230117,000000,19.56,19.57,19.54,19.555,24153,0
+RULE.US,D,20230118,000000,19.54,19.57,19.54,19.55,25473,0
+RULE.US,D,20230119,000000,19.55,19.57,19.54,19.555,15803,0
+RULE.US,D,20230120,000000,19.5,19.56,19.5,19.555,9498,0
+RULE.US,D,20230123,000000,19.5553,19.57,19.5401,19.555,4289,0
+RULE.US,D,20230124,000000,19.54,19.556,19.54,19.555,17735,0
+RULE.US,D,20230125,000000,19.55,19.57,19.54,19.54,25576,0
+RULE.US,D,20230126,000000,19.52,19.57,19.52,19.5501,13515,0
+RULE.US,D,20230127,000000,19.5501,19.57,19.55,19.565,12880,0
+RULE.US,D,20230130,000000,19.565,19.58,19.55,19.58,8299,0
+RULE.US,D,20230131,000000,19.5609,19.57,19.55,19.56,13630,0
+RULE.US,D,20230201,000000,19.56,19.5799,19.55,19.5501,29008,0
+RULE.US,D,20230202,000000,19.5678,19.58,19.55,19.565,29621,0
+RULE.US,D,20230203,000000,19.52,19.5799,19.52,19.55,24597,0
+RULE.US,D,20230206,000000,19.5301,19.55,19.52,19.52,51507,0
+RULE.US,D,20230207,000000,19.49,19.54,19.49,19.535,20977,0
+RULE.US,D,20230208,000000,19.49,19.5199,19.48,19.48,117352,0
+RULE.US,D,20230209,000000,19.48,19.51,19.47,19.4752,72724,0
+RULE.US,D,20230210,000000,19.4501,19.4799,19.43,19.46,26546,0
+RULE.US,D,20230213,000000,19.49,19.51,19.49,19.505,4563,0
+RULE.US,D,20230214,000000,19.5027,19.52,19.475,19.51,123742,0
+RULE.US,D,20230215,000000,19.45,19.54,19.45,19.5179,29214,0
+RULE.US,D,20230216,000000,19.4901,19.5399,19.4901,19.505,10918,0
+RULE.US,D,20230217,000000,19.5,19.52,19.48,19.52,9832,0
+RULE.US,D,20230221,000000,19.4517,19.4517,19.42,19.435,10236,0
+RULE.US,D,20230222,000000,19.24,19.46,19.24,19.41,24915,0
+RULE.US,D,20230223,000000,19.37,19.45,19.37,19.445,20937,0
+RULE.US,D,20230224,000000,19.4001,19.44,19.3901,19.425,16458,0
+RULE.US,D,20230227,000000,19.46,19.46,19.42,19.46,17133,0
+RULE.US,D,20230228,000000,19.4356,19.4599,19.43,19.435,8856,0
+RULE.US,D,20230301,000000,19.43,19.46,19.43,19.4351,5979,0
+RULE.US,D,20230302,000000,19.44,19.45,19.41,19.4447,18640,0
+RULE.US,D,20230303,000000,19.4,19.48,19.4,19.465,11877,0
+RULE.US,D,20230306,000000,19.47,19.48,19.44,19.455,7517,0
+RULE.US,D,20230307,000000,19.4301,19.4587,19.425,19.4344,7707,0
+RULE.US,D,20230308,000000,19.42,19.44,19.41,19.435,19769,0
+RULE.US,D,20230309,000000,19.42,19.45,19.4,19.405,19241,0
+RULE.US,D,20230310,000000,19.4199,19.4199,19.36,19.37,9515,0
+RULE.US,D,20230313,000000,19.34,19.355,19.25,19.35,51893,0
+RULE.US,D,20230314,000000,19.38,19.4,19.3601,19.3783,20040,0
+RULE.US,D,20230315,000000,19.33,19.3687,19.32,19.34,14057,0
+RULE.US,D,20230316,000000,19.16,19.4,19.16,19.38,32185,0
+RULE.US,D,20230317,000000,19.3501,19.38,19.34,19.3616,17085,0
+RULE.US,D,20230320,000000,19.37,19.3899,19.34,19.3771,30130,0
+RULE.US,D,20230321,000000,19.38,19.4099,19.36,19.3601,14859,0
+RULE.US,D,20230322,000000,19.3803,19.4,19.35,19.3748,20752,0
+RULE.US,D,20230323,000000,19.38,19.38,19.32,19.32,3833,0
+RULE.US,D,20230324,000000,19.35,19.365,19.31,19.365,7201,0
+RULE.US,D,20230327,000000,19.37,19.4,19.37,19.37,3168,0
+RULE.US,D,20230328,000000,19.3812,19.4,19.37,19.385,4763,0
+RULE.US,D,20230329,000000,19.3975,19.41,19.38,19.41,25841,0
+RULE.US,D,20230330,000000,19.41,19.43,19.39,19.41,40161,0
+RULE.US,D,20230331,000000,19.4243,19.4413,19.41,19.4413,8851,0
+RULE.US,D,20230403,000000,19.42,19.4599,19.42,19.445,9388,0
+RULE.US,D,20230404,000000,19.4301,19.45,19.42,19.44,12893,0
+RULE.US,D,20230405,000000,19.44,19.45,19.42,19.445,18100,0
+RULE.US,D,20230406,000000,19.43,19.459,19.43,19.43,29776,0
+RULE.US,D,20230410,000000,19.43,19.47,19.42,19.44,17834,0
+RULE.US,D,20230411,000000,19.45,19.47,19.45,19.465,3566,0
+RULE.US,D,20230412,000000,19.45,19.48,19.44,19.44,7238,0
+RULE.US,D,20230413,000000,19.45,19.48,19.45,19.48,26454,0
+RULE.US,D,20230414,000000,19.46,19.49,19.45,19.465,19311,0
+RULE.US,D,20230417,000000,19.4635,19.4753,19.46,19.4753,3215,0
+RULE.US,D,20230418,000000,19.47,19.48,19.465,19.465,2791,0
+RULE.US,D,20230419,000000,19.27,19.49,19.27,19.465,25144,0
+RULE.US,D,20230420,000000,19.48,19.48,19.46,19.46,10367,0
+RULE.US,D,20230421,000000,19.48,19.4898,19.46,19.47,21081,0
+RULE.US,D,20230424,000000,19.5,19.51,19.48,19.51,10604,0
+RULE.US,D,20230425,000000,19.49,19.5,19.4859,19.49,7746,0
+RULE.US,D,20230426,000000,19.4617,19.48,19.45,19.47,9509,0
+RULE.US,D,20230427,000000,19.46,19.47,19.45,19.46,30217,0
+RULE.US,D,20230428,000000,19.49,19.49,19.47,19.47,7160,0
+RULE.US,D,20230501,000000,19.48,19.49,19.4701,19.48,35257,0
+RULE.US,D,20230502,000000,19.45,19.4693,19.43,19.4643,31686,0
+RULE.US,D,20230503,000000,19.475,19.475,19.455,19.4563,6913,0
+RULE.US,D,20230504,000000,19.46,19.48,19.44,19.4573,11017,0
+RULE.US,D,20230505,000000,19.48,19.49,19.46,19.46,17021,0
+RULE.US,D,20230508,000000,19.47,19.4747,19.46,19.46,4144,0
+RULE.US,D,20230509,000000,19.4716,19.48,19.45,19.45,3234,0
+RULE.US,D,20230510,000000,19.4709,19.475,19.45,19.475,12941,0
+RULE.US,D,20230511,000000,19.28,19.48,19.28,19.475,44115,0
+RULE.US,D,20230512,000000,19.46,19.475,19.45,19.475,5477,0
+RULE.US,D,20230515,000000,19.46,19.48,19.46,19.475,12660,0
+RULE.US,D,20230516,000000,19.4699,19.47,19.4525,19.455,3136,0
+RULE.US,D,20230517,000000,19.46,19.46,19.4481,19.45,8559,0
+RULE.US,D,20230518,000000,19.4401,19.47,19.4401,19.47,12534,0
+RULE.US,D,20230519,000000,19.48,19.49,19.45,19.46,13734,0
+RULE.US,D,20230522,000000,19.46,19.48,19.45,19.48,13131,0
+RULE.US,D,20230523,000000,19.45,19.48,19.43,19.43,7336,0
+RULE.US,D,20230524,000000,19.42,19.45,19.4,19.42,9639,0
+RULE.US,D,20230525,000000,19.42,19.43,19.42,19.4251,25789,0
+RULE.US,D,20230526,000000,19.42,19.45,19.42,19.449,2553,0
+RULE.US,D,20230530,000000,19.4301,19.45,19.42,19.45,8479,0
+RULE.US,D,20230531,000000,19.4319,19.44,19.42,19.44,3822,0
+RULE.US,D,20230601,000000,19.4434,19.47,19.44,19.455,5153,0
+RULE.US,D,20230602,000000,19.47,19.5,19.47,19.49,258435,0
+RULE.US,D,20230605,000000,19.4901,19.53,19.49,19.4966,8923,0
+RULE.US,D,20230606,000000,19.505,19.55,19.5,19.55,13103,0
+RULE.US,D,20230607,000000,18.69,19.58,18.68,19.54,28956,0
+RULE.US,D,20230608,000000,19.5528,19.5835,19.55,19.5835,10121,0
+RULE.US,D,20230609,000000,19.6,19.6,19.58,19.595,17440,0
+RULE.US,D,20230612,000000,19.58,19.6155,19.58,19.6155,28174,0
+RULE.US,D,20230613,000000,19.57,19.68,19.57,19.68,12006,0
+RULE.US,D,20230614,000000,19.7,19.71,19.6301,19.67,24169,0
+RULE.US,D,20230615,000000,19.7275,19.78,19.7275,19.77,6302,0
+RULE.US,D,20230616,000000,19.77,19.77,19.74,19.74,5096,0
+RULE.US,D,20230620,000000,19.73,19.74,19.6901,19.715,7545,0
+RULE.US,D,20230621,000000,19.7,19.7384,19.69,19.7102,19001,0
+RULE.US,D,20230622,000000,19.69,19.72,19.6701,19.7,8091,0
+RULE.US,D,20230623,000000,19.645,19.66,19.62,19.649,5090,0
+RULE.US,D,20230626,000000,19.6429,19.69,19.62,19.69,11258,0
+RULE.US,D,20230627,000000,19.76,19.8199,19.76,19.8,11640,0
+RULE.US,D,20230628,000000,19.79,19.82,19.77,19.78,25759,0
+RULE.US,D,20230629,000000,19.845,19.88,19.84,19.85,4438,0
+RULE.US,D,20230630,000000,19.92,19.96,19.92,19.92,7046,0
+RULE.US,D,20230703,000000,19.8899,19.89,19.8503,19.89,4089,0
+RULE.US,D,20230705,000000,19.84,19.87,19.84,19.845,2288,0
+RULE.US,D,20230706,000000,19.72,19.76,19.72,19.7597,12037,0
+RULE.US,D,20230707,000000,19.76,19.859,19.76,19.78,9283,0
+RULE.US,D,20230710,000000,19.85,19.9,19.84,19.88,40533,0
+RULE.US,D,20230711,000000,19.925,19.95,19.92,19.95,11312,0
+RULE.US,D,20230712,000000,20.05,20.065,20.011,20.011,2407,0
+RULE.US,D,20230713,000000,20.11,20.11,20.07,20.091,3123,0
+RULE.US,D,20230714,000000,20.04,20.07,20.02,20.03,14368,0
+RULE.US,D,20230717,000000,20.0157,20.16,20.0157,20.1166,13086,0
+RULE.US,D,20230718,000000,20.16,20.2318,20.16,20.2318,10247,0
+RULE.US,D,20230719,000000,20.3,20.33,20.24,20.3,52035,0
+RULE.US,D,20230720,000000,20.2406,20.2406,20.09,20.1396,46259,0
+RULE.US,D,20230721,000000,20.12,20.17,20.0595,20.07,21912,0
+RULE.US,D,20230724,000000,20.1399,20.1836,20.09,20.1836,6385,0
+RULE.US,D,20230725,000000,20.18,20.23,20.18,20.19,8521,0
+RULE.US,D,20230726,000000,20.1201,20.2136,20.1201,20.2136,4989,0
+RULE.US,D,20230727,000000,20.15,20.1501,19.97,19.986,12797,0
+RULE.US,D,20230728,000000,20.085,20.11,20.0118,20.038,5829,0
+RULE.US,D,20230731,000000,20.05,20.0743,20.04,20.0743,5815,0
+RULE.US,D,20230801,000000,20.07,20.07,19.98,20.0418,13321,0
+RULE.US,D,20230802,000000,19.94,19.98,19.9,19.9187,27704,0
+RULE.US,D,20230803,000000,19.81,19.96,19.81,19.9122,7147,0
+RULE.US,D,20230804,000000,19.937,19.937,19.7585,19.7585,7299,0
+RULE.US,D,20230807,000000,19.85,19.9331,19.85,19.9331,9962,0
+RULE.US,D,20230808,000000,19.725,19.8809,19.725,19.8766,3726,0
+RULE.US,D,20230809,000000,19.8431,19.89,19.8,19.8199,5170,0
+RULE.US,D,20230810,000000,19.86,19.86,19.69,19.7,4209,0
+RULE.US,D,20230811,000000,19.69,19.73,19.69,19.7078,3445,0
+RULE.US,D,20230814,000000,19.725,19.765,19.7,19.754,2602,0
+RULE.US,D,20230815,000000,19.62,19.6362,19.54,19.54,7048,0
+RULE.US,D,20230816,000000,19.53,19.53,19.434,19.434,17170,0
+RULE.US,D,20230817,000000,19.41,19.41,19.3595,19.3605,2433,0
+RULE.US,D,20230818,000000,19.39,19.427,19.37,19.4045,341145,0
+RULE.US,D,20230821,000000,19.36,19.42,19.32,19.4051,43282,0
+RULE.US,D,20230822,000000,19.01,19.18,19.01,19.1474,10874,0
+RULE.US,D,20230823,000000,19.17,19.23,19.17,19.2263,9958,0
+RULE.US,D,20230824,000000,19.2299,19.2299,19.14,19.145,12937,0
+RULE.US,D,20230825,000000,19.05,19.1601,19.05,19.155,6468,0
+RULE.US,D,20230828,000000,19.21,19.2144,19.1901,19.2144,4019,0
+RULE.US,D,20230829,000000,19.24,19.3151,19.2101,19.3151,3853,0
+RULE.US,D,20230830,000000,19.3101,19.42,19.3101,19.42,5632,0
+RULE.US,D,20230831,000000,19.56,19.59,19.5307,19.5491,5221,0
+RULE.US,D,20230901,000000,19.8057,19.8057,19.75,19.7755,3681,0
+RULE.US,D,20230905,000000,19.74,19.78,19.6887,19.6887,5897,0
+RULE.US,D,20230906,000000,19.59,19.6097,19.57,19.59,12356,0
+RULE.US,D,20230907,000000,19.6,19.6,19.5801,19.5857,4434,0
+RULE.US,D,20230908,000000,19.69,19.69,19.61,19.6572,8820,0
+RULE.US,D,20230911,000000,19.7,19.72,19.675,19.7178,4445,0
+RULE.US,D,20230912,000000,19.57,19.6801,19.37,19.5964,1884,0
+RULE.US,D,20230913,000000,19.5001,19.515,19.43,19.4617,5344,0
+RULE.US,D,20230914,000000,19.4601,19.5393,19.46,19.5393,2989,0
+RULE.US,D,20230915,000000,19.37,19.3942,19.235,19.2738,5413,0
+RULE.US,D,20230918,000000,19.3,19.34,19.3,19.3063,2128,0
+RULE.US,D,20230919,000000,19.25,19.31,19.19,19.3,13486,0
+RULE.US,D,20230920,000000,19.36,19.4,19.14,19.15,13349,0
+RULE.US,D,20230921,000000,18.95,18.95,18.82,18.82,4404,0
+RULE.US,D,20230922,000000,18.88,18.9515,18.821,18.821,9186,0
+RULE.US,D,20230925,000000,18.8999,18.97,18.8701,18.97,13109,0
+RULE.US,D,20230926,000000,18.82,18.82,18.63,18.6463,13155,0
+RULE.US,D,20230927,000000,18.755,18.79,18.6,18.73,12755,0
+RULE.US,D,20230928,000000,18.855,18.9691,18.855,18.8767,8556,0
+RULE.US,D,20230929,000000,18.85,18.8712,18.76,18.7759,10634,0
+RULE.US,D,20231002,000000,18.72,18.7401,18.601,18.7,9570,0
+RULE.US,D,20231003,000000,18.46,18.4999,18.38,18.44,20135,0
+RULE.US,D,20231004,000000,18.51,18.5748,18.495,18.5748,4731,0
+RULE.US,D,20231005,000000,18.4999,18.5949,18.48,18.5801,5124,0
+RULE.US,D,20231006,000000,18.6933,18.8973,18.6933,18.8691,9009,0
+RULE.US,D,20231009,000000,18.81,18.9408,18.81,18.9408,405,0
+RULE.US,D,20231010,000000,19.0613,19.11,18.98,18.9801,15820,0
+RULE.US,D,20231011,000000,19.04,19.13,19.04,19.12,6529,0
+RULE.US,D,20231012,000000,19.19,19.19,19.01,19.04,5792,0
+RULE.US,D,20231013,000000,18.9908,18.9908,18.86,18.8882,20875,0
+RULE.US,D,20231016,000000,19.12,19.125,19.0901,19.102,4064,0
+RULE.US,D,20231017,000000,19.15,19.165,19.0551,19.0566,5152,0
+RULE.US,D,20231018,000000,18.9,18.9,18.7911,18.7911,3349,0
+RULE.US,D,20231019,000000,18.61,18.709,18.49,18.4989,2801,0
+RULE.US,D,20231020,000000,18.25,18.35,18.25,18.2797,2356,0
+RULE.US,D,20231023,000000,18.1506,18.33,18.1506,18.2314,2135,0
+RULE.US,D,20231024,000000,18.38,18.38,18.25,18.37,17368,0
+RULE.US,D,20231025,000000,18.32,18.32,18.11,18.15,26717,0
+RULE.US,D,20231026,000000,17.91,18.005,17.83,17.84,13844,0
+RULE.US,D,20231027,000000,17.77,17.7809,17.75,17.78,10646,0
+RULE.US,D,20231030,000000,17.86,17.9946,17.86,17.9715,6097,0
+RULE.US,D,20231031,000000,18.07,18.16,18.07,18.16,11659,0
+RULE.US,D,20231101,000000,18.2,18.34,18.2,18.31,17884,0
+RULE.US,D,20231102,000000,18.495,18.5716,18.495,18.5716,7715,0
+RULE.US,D,20231103,000000,18.615,18.7184,18.61,18.6649,7974,0
+RULE.US,D,20231106,000000,18.6701,18.7463,18.6701,18.7463,4970,0
+RULE.US,D,20231107,000000,18.865,18.865,18.83,18.8308,13131,0
+RULE.US,D,20231108,000000,18.81,18.8571,18.81,18.8542,3249,0
+RULE.US,D,20231109,000000,18.81,18.87,18.71,18.7245,15087,0
+RULE.US,D,20231110,000000,18.84,19.01,18.84,19.01,4425,0
+RULE.US,D,20231113,000000,18.95,19.0201,18.95,19,4657,0
+RULE.US,D,20231114,000000,19.25,19.26,19.23,19.23,26295,0
+RULE.US,D,20231115,000000,19.26,19.26,19.11,19.11,76805,0
+RULE.US,D,20231116,000000,19.06,19.13,19.06,19.12,210047,0
+RULE.US,D,20231117,000000,19.15,19.2803,19.15,19.2562,2895,0
+RULE.US,D,20231120,000000,19.3518,19.45,19.34,19.4081,10546,0
+RULE.US,D,20231121,000000,19.43,19.4447,19.41,19.421,15192,0
+RULE.US,D,20231122,000000,19.5699,19.5841,19.53,19.541,13489,0
+RULE.US,D,20231124,000000,19.5685,19.5841,19.56,19.5841,960,0
+RULE.US,D,20231127,000000,19.55,19.5999,19.53,19.53,24902,0
+RULE.US,D,20231128,000000,19.4801,19.5401,19.46,19.4911,12152,0
+RULE.US,D,20231129,000000,19.615,19.63,19.56,19.5717,3278,0
+RULE.US,D,20231130,000000,19.6199,19.7,19.56,19.7,6773,0
+RULE.US,D,20231201,000000,19.65,19.8198,19.65,19.8042,5374,0
+RULE.US,D,20231204,000000,19.5937,19.6899,19.59,19.67,8122,0
+RULE.US,D,20231205,000000,19.64,19.68,19.58,19.64,6270,0
+RULE.US,D,20231206,000000,19.76,19.76,19.5334,19.5334,15314,0
+RULE.US,D,20231207,000000,19.68,19.7242,19.6,19.7,37514,0
+RULE.US,D,20231208,000000,19.69,19.8191,19.69,19.7936,32264,0
+RULE.US,D,20231211,000000,20.0558,20.09,20.0558,20.0601,3156,0
+RULE.US,D,20231212,000000,20.2499,20.32,20.2499,20.301,6808,0
+RULE.US,D,20231213,000000,20.33,20.5599,20.27,20.513,13577,0
+RULE.US,D,20231214,000000,20.58,20.6,20.5746,20.6,6356,0
+RULE.US,D,20231215,000000,20.716,20.716,20.635,20.7132,3587,0
+RULE.US,D,20231218,000000,20.73,20.74,20.7283,20.7374,4596,0
+RULE.US,D,20231219,000000,20.75,20.75,20.39,20.39,14779,0
+RULE.US,D,20231220,000000,20.34,20.3598,20.0663,20.0663,2293,0
+RULE.US,D,20231221,000000,20.22,20.3398,20.2,20.3398,24194,0
+RULE.US,D,20231222,000000,20.29,20.3,20.225,20.29,10375,0
+RULE.US,D,20231226,000000,20.3403,20.39,20.3403,20.39,3131,0
+RULE.US,D,20231227,000000,20.4285,20.4285,20.37,20.4,3132,0
+RULE.US,D,20231228,000000,20.45,20.49,20.45,20.45,7144,0
+RULE.US,D,20231229,000000,20.4008,20.41,20.37,20.37,1799,0
+RULE.US,D,20240102,000000,20.24,20.24,19.98,20.04,3376,0
+RULE.US,D,20240103,000000,19.84,19.84,19.74,19.74,2368,0
+RULE.US,D,20240104,000000,19.8,19.81,19.7488,19.749,2133,0
+RULE.US,D,20240105,000000,19.82,19.825,19.77,19.7991,5294,0
+RULE.US,D,20240108,000000,20.01,20.1018,20.01,20.1018,2597,0
+RULE.US,D,20240109,000000,20.1335,20.1595,20.12,20.1586,14927,0
+RULE.US,D,20240110,000000,20.16,20.1843,20.09,20.1604,1656,0
+RULE.US,D,20240111,000000,20.13,20.2299,20.02,20.181,5058,0
+RULE.US,D,20240112,000000,20.23,20.249,20.07,20.1,8153,0
+RULE.US,D,20240116,000000,20.15,20.1501,20.06,20.09,2154,0
+RULE.US,D,20240117,000000,19.99,20.04,19.98,20.011,4665,0
+RULE.US,D,20240118,000000,20.13,20.2,20.0002,20.1832,3325,0
+RULE.US,D,20240119,000000,20.2601,20.5312,20.2601,20.5179,1637,0
+RULE.US,D,20240122,000000,20.64,20.6803,20.64,20.6734,967,0
+RULE.US,D,20240123,000000,20.6368,20.6999,20.6368,20.686,434,0
+RULE.US,D,20240124,000000,20.77,20.8099,20.7117,20.7117,3155,0
+RULE.US,D,20240125,000000,20.7553,20.7553,20.7,20.7407,2378,0
+RULE.US,D,20240126,000000,20.84,20.84,20.73,20.735,2002,0
+RULE.US,D,20240129,000000,20.8,20.9325,20.77,20.9325,12482,0
+RULE.US,D,20240130,000000,20.885,20.93,20.8601,20.905,4366,0
+RULE.US,D,20240131,000000,20.77,20.7701,20.6245,20.6245,1128,0
+RULE.US,D,20240201,000000,20.67,20.8498,20.67,20.8498,6611,0
+RULE.US,D,20240202,000000,20.82,21.07,20.82,21.0505,3429,0
+RULE.US,D,20240205,000000,20.9663,21.06,20.9663,21.0462,1217,0
+RULE.US,D,20240206,000000,20.9899,20.9899,20.89,20.9482,3209,0
+RULE.US,D,20240207,000000,21.1479,21.1739,21.1452,21.1452,6290,0
+RULE.US,D,20240208,000000,21.22,21.28,21.22,21.28,6992,0
+RULE.US,D,20240209,000000,21.28,21.2964,21.28,21.2964,3471,0
+RULE.US,D,20240212,000000,21.27,21.27,21.19,21.2252,1824,0
+RULE.US,D,20240213,000000,20.87,20.8998,20.7301,20.8844,2292,0
+RULE.US,D,20240214,000000,21.05,21.1537,21,21.1537,3201,0
+RULE.US,D,20240215,000000,21.26,21.2967,21.26,21.2606,1367,0
+RULE.US,D,20240216,000000,21.19,21.3044,21.15,21.1664,3261,0
+RULE.US,D,20240220,000000,21.0446,21.0599,20.99,21.0413,1984,0
+RULE.US,D,20240221,000000,20.71,20.8154,20.66,20.8154,1591,0
+RULE.US,D,20240222,000000,21.17,21.3201,21.17,21.2989,3055,0
+RULE.US,D,20240223,000000,21.365,21.4247,21.35,21.3532,16938,0
+RULE.US,D,20240226,000000,21.4956,21.4956,21.41,21.4116,8567,0
+RULE.US,D,20240227,000000,21.41,21.41,21.3497,21.3881,4892,0
+RULE.US,D,20240228,000000,21.36,21.36,21.35,21.36,1577,0
+RULE.US,D,20240229,000000,21.41,21.48,21.41,21.44,3470,0
+RULE.US,D,20240301,000000,21.72,21.9482,21.72,21.92,8855,0
+RULE.US,D,20240304,000000,21.91,21.91,21.79,21.8224,575,0
+RULE.US,D,20240305,000000,21.43,21.43,21.315,21.4019,2588,0
+RULE.US,D,20240306,000000,21.76,21.7698,21.64,21.6748,5796,0
+RULE.US,D,20240307,000000,21.845,21.9107,21.845,21.9107,6217,0
+RULE.US,D,20240308,000000,21.95,21.995,21.67,21.718,17715,0
+RULE.US,D,20240311,000000,21.65,21.65,21.58,21.6053,703,0
+RULE.US,D,20240312,000000,21.84,21.84,21.8062,21.8375,2313,0
+RULE.US,D,20240313,000000,21.83,21.83,21.6801,21.7029,1330,0
+RULE.US,D,20240314,000000,21.5704,21.5821,21.5266,21.5266,700,0
+RULE.US,D,20240315,000000,21.34,21.34,21.2662,21.2662,2247,0
+RULE.US,D,20240318,000000,21.4,21.52,21.4,21.441,7503,0
+RULE.US,D,20240319,000000,21.3631,21.56,21.3631,21.56,2439,0
+RULE.US,D,20240320,000000,21.55,21.7638,21.49,21.7638,9473,0
+RULE.US,D,20240321,000000,22.0201,22.03,21.97,21.988,7928,0
+RULE.US,D,20240322,000000,21.85,21.86,21.82,21.82,2479,0
+RULE.US,D,20240325,000000,21.88,21.93,21.867,21.867,3389,0
+RULE.US,D,20240326,000000,21.95,21.95,21.84,21.84,11577,0
+RULE.US,D,20240327,000000,21.7801,21.9107,21.7801,21.9107,1868,0
+RULE.US,D,20240328,000000,22,22.005,21.95,22.005,10280,0
+RULE.US,D,20240401,000000,21.99,21.99,21.93,21.9796,4322,0
+RULE.US,D,20240402,000000,21.73,21.8099,21.73,21.79,3843,0
+RULE.US,D,20240403,000000,21.98,22.03,21.97,21.9791,10564,0
+RULE.US,D,20240404,000000,22.18,22.23,21.7334,21.7334,9276,0
+RULE.US,D,20240405,000000,21.9,22.02,21.9,22.02,1007,0
+RULE.US,D,20240408,000000,21.99,21.99,21.94,21.94,3443,0
+RULE.US,D,20240409,000000,21.87,21.88,21.72,21.82,8062,0
+RULE.US,D,20240410,000000,21.7,21.73,21.67,21.67,103231,0
+RULE.US,D,20240411,000000,21.59,21.7894,21.59,21.7789,1052,0
+RULE.US,D,20240412,000000,21.5775,21.5775,21.33,21.3961,3236,0
+RULE.US,D,20240415,000000,21.635,21.635,21.12,21.1801,2193,0
+RULE.US,D,20240416,000000,21.1,21.19,21.1,21.131,4443,0
+RULE.US,D,20240417,000000,21.14,21.165,21.001,21.0412,4172,0
+RULE.US,D,20240418,000000,21,21.2099,21,21.02,15302,0
+RULE.US,D,20240419,000000,21.12,21.12,20.86,20.92,8652,0
+RULE.US,D,20240422,000000,21.02,21.06,21.02,21.06,966,0
+RULE.US,D,20240423,000000,21.27,21.355,21.27,21.3407,3833,0
+RULE.US,D,20240424,000000,21.28,21.3795,21.25,21.3795,4778,0
+RULE.US,D,20240425,000000,21.145,21.38,21.145,21.3617,4736,0
+RULE.US,D,20240426,000000,21.46,21.479,21.4554,21.4554,2557,0
+RULE.US,D,20240429,000000,21.55,21.55,21.54,21.54,2345,0
+RULE.US,D,20240430,000000,21.4634,21.4634,21.1726,21.1726,562,0
+RULE.US,D,20240501,000000,20.945,21.1898,20.91,20.9303,4056,0
+RULE.US,D,20240502,000000,20.9026,21.0701,20.9026,21.04,1708,0
+RULE.US,D,20240503,000000,21.345,21.345,21.29,21.29,515,0
+RULE.US,D,20240506,000000,21.46,21.51,21.44,21.5,4262,0
+RULE.US,D,20240507,000000,21.4703,21.4703,21.42,21.42,3594,0
+RULE.US,D,20240508,000000,21.51,21.51,21.48,21.49,2843,0
+RULE.US,D,20240509,000000,21.59,21.64,21.59,21.6363,5823,0
+RULE.US,D,20240510,000000,21.7,21.7,21.63,21.65,5156,0
+RULE.US,D,20240513,000000,21.5699,21.5699,21.48,21.48,717,0
+RULE.US,D,20240514,000000,21.52,21.625,21.52,21.61,2513,0
+RULE.US,D,20240515,000000,21.8,21.88,21.79,21.88,7364,0
+RULE.US,D,20240516,000000,21.7502,21.7502,21.69,21.69,4455,0
+RULE.US,D,20240517,000000,21.7585,21.77,21.74,21.77,1055,0
+RULE.US,D,20240520,000000,21.88,21.9,21.82,21.82,1718,0
+RULE.US,D,20240521,000000,21.84,21.9,21.84,21.9,2867,0
+RULE.US,D,20240522,000000,21.89,21.93,21.78,21.83,1798,0
+RULE.US,D,20240523,000000,21.9074,21.93,21.78,21.79,6948,0
+RULE.US,D,20240524,000000,21.8722,22,21.8722,21.921,7965,0
+RULE.US,D,20240528,000000,21.9999,21.9999,21.86,21.8974,4124,0
+RULE.US,D,20240529,000000,21.78,21.8037,21.691,21.691,19266,0
+RULE.US,D,20240530,000000,21.67,21.73,21.64,21.66,12217,0
+RULE.US,D,20240531,000000,21.47,21.6841,21.38,21.6841,5002,0
+RULE.US,D,20240603,000000,21.7,21.7,21.32,21.5139,3141,0
+RULE.US,D,20240604,000000,21.3699,21.4,21.3,21.4,4516,0
+RULE.US,D,20240605,000000,21.5497,21.66,21.51,21.66,6472,0
+RULE.US,D,20240606,000000,21.47,21.539,21.46,21.491,4287,0
+RULE.US,D,20240607,000000,21.55,21.56,21.5,21.5,1524,0
+RULE.US,D,20240610,000000,21.51,21.67,21.51,21.63,4162,0
+RULE.US,D,20240611,000000,21.5729,21.64,21.5729,21.6267,964,0
+RULE.US,D,20240612,000000,21.9,21.9,21.75,21.8256,9502,0
+RULE.US,D,20240613,000000,21.62,21.77,21.62,21.77,4216,0
+RULE.US,D,20240614,000000,21.6239,21.67,21.6,21.6599,852,0
+RULE.US,D,20240617,000000,21.66,21.9,21.62,21.8917,7672,0
+RULE.US,D,20240618,000000,21.935,21.9885,21.935,21.9885,2841,0
+RULE.US,D,20240620,000000,21.72,21.9523,21.72,21.75,13113,0
+RULE.US,D,20240621,000000,21.61,21.7699,21.61,21.76,9943,0
+RULE.US,D,20240624,000000,21.83,21.83,21.71,21.71,270,0
+RULE.US,D,20240625,000000,21.74,21.75,21.7,21.75,2480,0
+RULE.US,D,20240626,000000,21.62,21.67,21.58,21.65,8705,0
+RULE.US,D,20240627,000000,21.71,21.73,21.68,21.72,9633,0
+RULE.US,D,20240628,000000,21.88,21.88,21.68,21.68,1611,0
+RULE.US,D,20240701,000000,21.765,21.765,21.6,21.67,24052,0
+RULE.US,D,20240702,000000,21.65,21.74,21.65,21.74,2226,0
+RULE.US,D,20240703,000000,21.815,21.851,21.79,21.85,9401,0
+RULE.US,D,20240705,000000,21.83,21.9399,21.83,21.92,17483,0
+RULE.US,D,20240708,000000,21.92,21.97,21.9,21.9,11461,0
+RULE.US,D,20240709,000000,21.9,21.93,21.89,21.89,11886,0
+RULE.US,D,20240710,000000,22.03,22.09,22.03,22.09,896,0
+RULE.US,D,20240711,000000,22.01,22.02,21.97,21.97,10374,0
+RULE.US,D,20240712,000000,22.2,22.21,22.11,22.11,15889,0
+RULE.US,D,20240715,000000,22.2139,22.22,22.08,22.1187,6812,0
+RULE.US,D,20240716,000000,22.17,22.2522,22.17,22.25,8943,0
+RULE.US,D,20240717,000000,21.34,21.97,21.34,21.71,27171,0
+RULE.US,D,20240718,000000,21.85,21.85,21.495,21.57,21080,0
+RULE.US,D,20240719,000000,21.61,21.61,21.47,21.4735,3301,0
+RULE.US,D,20240722,000000,21.55,21.7,21.55,21.69,13099,0
+RULE.US,D,20240723,000000,21.86,21.86,21.75,21.75,6870,0
+RULE.US,D,20240724,000000,21.49,21.5218,21.24,21.25,6829,0
+RULE.US,D,20240725,000000,21,21.48,21,21.3153,3916,0
+RULE.US,D,20240726,000000,21.54,21.64,21.53,21.53,2395,0
+RULE.US,D,20240729,000000,21.59,21.61,21.53,21.53,1197,0
+RULE.US,D,20240730,000000,21.63,21.63,21.43,21.45,1296,0
+RULE.US,D,20240731,000000,21.73,21.81,21.71,21.74,3925,0
+RULE.US,D,20240801,000000,21.72,21.72,21.3798,21.41,3402,0
+RULE.US,D,20240802,000000,20.8,20.93,20.8,20.92,1696,0
+RULE.US,D,20240805,000000,20.33,20.67,20.32,20.4468,4591,0
+RULE.US,D,20240806,000000,20.85,20.9,20.7216,20.7216,816,0
+RULE.US,D,20240807,000000,20.62,21,20.6146,20.6146,7869,0
+RULE.US,D,20240808,000000,20.89,21.07,20.89,21.0447,10764,0
+RULE.US,D,20240809,000000,21.07,21.15,21.05,21.15,53816,0
+RULE.US,D,20240812,000000,21.2,21.2,21.08,21.11,76717,0
+RULE.US,D,20240813,000000,21.38,21.43,21.38,21.4273,9945,0
+RULE.US,D,20240814,000000,21.49,21.52,21.42,21.4966,5611,0
+RULE.US,D,20240815,000000,21.71,21.75,21.71,21.74,5878,0
+RULE.US,D,20240816,000000,21.75,21.75,21.7311,21.7311,2282,0
+RULE.US,D,20240819,000000,21.73,21.87,21.73,21.87,95694,0
+RULE.US,D,20240820,000000,21.9,21.9,21.81,21.8703,33738,0
+RULE.US,D,20240821,000000,21.9101,21.95,21.88,21.93,98183,0
+RULE.US,D,20240822,000000,21.94,21.955,21.81,21.81,7202,0
+RULE.US,D,20240823,000000,21.825,21.91,21.81,21.91,3258,0
+RULE.US,D,20240826,000000,21.93,21.945,21.81,21.82,4569,0
+RULE.US,D,20240827,000000,21.77,21.9063,21.77,21.87,11434,0
+RULE.US,D,20240828,000000,21.78,21.8,21.78,21.7998,2443,0
+RULE.US,D,20240829,000000,21.99,21.99,21.81,21.81,1382,0
+RULE.US,D,20240830,000000,21.83,22.01,21.83,22,7364,0
+RULE.US,D,20240903,000000,21.795,21.7995,21.5685,21.5685,5147,0
+RULE.US,D,20240904,000000,21.49,21.57,21.49,21.55,15487,0
+RULE.US,D,20240905,000000,21.54,21.54,21.41,21.4566,6240,0
+RULE.US,D,20240906,000000,21.455,21.455,21.24,21.26,2731,0
+RULE.US,D,20240909,000000,21.44,21.52,21.42,21.4474,6212,0
+RULE.US,D,20240910,000000,21.42,21.5266,21.42,21.5266,5682,0
+RULE.US,D,20240911,000000,21.1903,21.614,21.1903,21.614,2361,0
+RULE.US,D,20240912,000000,21.6101,21.7575,21.6101,21.7575,12508,0
+RULE.US,D,20240913,000000,21.74,21.86,21.74,21.81,2435,0
+RULE.US,D,20240916,000000,21.81,21.9047,21.81,21.9047,6404,0
+RULE.US,D,20240917,000000,21.96,21.96,21.841,21.841,633,0
+RULE.US,D,20240918,000000,21.78,21.86,21.741,21.741,21774,0
+RULE.US,D,20240919,000000,21.97,22.034703,21.97,22.01,4835,0
+RULE.US,D,20240920,000000,21.99,21.9978,21.93,21.9978,25474,0
+RULE.US,D,20240923,000000,21.78,22.05,21.78,22.02,22439,0
+RULE.US,D,20240924,000000,21.56,22,21.56,21.91,12745,0
+RULE.US,D,20240925,000000,21.85,21.85,21.8,21.8073,7466,0
+RULE.US,D,20240926,000000,21.78,21.81,21.78,21.81,329,0
+RULE.US,D,20240927,000000,21.83,21.83,21.79,21.79,3174,0
+RULE.US,D,20240930,000000,21.79,21.88,21.79,21.88,1971,0
+RULE.US,D,20241001,000000,21.76,21.82,21.69,21.72,9530,0
+RULE.US,D,20241002,000000,21.7,21.7722,21.7,21.72,4790,0
+RULE.US,D,20241003,000000,21.66,21.69,21.66,21.69,911,0
+RULE.US,D,20241004,000000,21.7303,21.87,21.72,21.87,4404,0
+RULE.US,D,20241007,000000,21.79,21.91,21.66,21.66,63166,0
+RULE.US,D,20241008,000000,21.89,21.94,21.89,21.94,2531,0
+RULE.US,D,20241009,000000,22.0701,22.1487,22.0701,22.1487,1449,0
+RULE.US,D,20241010,000000,22.1182,22.1182,22.06,22.06,972,0
+RULE.US,D,20241011,000000,21.87,22.1583,21.87,22.1583,1167,0
+RULE.US,D,20241014,000000,22.34,22.34,22.3127,22.3127,543,0
+RULE.US,D,20241015,000000,22.36,22.36,22.2141,22.2141,2568,0
+RULE.US,D,20241016,000000,22.27,22.3001,22.23,22.2866,2235,0
+RULE.US,D,20241017,000000,22.23,22.2452,22.18,22.2452,741,0
+RULE.US,D,20241018,000000,22.415,22.45,22.4098,22.4098,562,0
+RULE.US,D,20241021,000000,22.33,22.33,22.28,22.2935,1135,0
+RULE.US,D,20241022,000000,22.24,22.2574,22.24,22.2574,368,0
+RULE.US,D,20241023,000000,22.0999,22.0999,22.04,22.071,685,0
+RULE.US,D,20241024,000000,22.01,22.065,22.01,22.0356,2258,0
+RULE.US,D,20241025,000000,22.0442,22.0442,22.0442,22.0442,123,0
+RULE.US,D,20241028,000000,22.0938,22.0938,22.0938,22.0938,95,0
+RULE.US,D,20241029,000000,22.1001,22.106,22.06,22.106,3409,0
+RULE.US,D,20241030,000000,22.1117,22.1117,22.0511,22.0511,240,0
+RULE.US,D,20241031,000000,21.8667,21.8667,21.8093,21.8093,1631,0
+RULE.US,D,20241101,000000,21.9,21.94,21.751,21.751,7560,0
+RULE.US,D,20241104,000000,21.77,21.77,21.701,21.701,2377,0
+RULE.US,D,20241105,000000,21.94,22.03,21.93,22.03,5623,0
+RULE.US,D,20241106,000000,22.351,22.5891,22.351,22.5891,3837,0
+RULE.US,D,20241107,000000,22.62,22.6461,22.5214,22.6461,16152,0
+RULE.US,D,20241108,000000,22.8553,22.9358,22.82,22.9358,3328,0
+RULE.US,D,20241111,000000,23.01,23.05,22.99,23.0387,3375,0
+RULE.US,D,20241112,000000,23,23.0666,22.97,22.971,2777,0
+RULE.US,D,20241113,000000,23.06,23.1698,22.9788,22.9788,19544,0
+RULE.US,D,20241114,000000,22.91,22.91,22.7156,22.7156,1207,0
+RULE.US,D,20241115,000000,22.6298,22.65,22.59,22.6142,4891,0
+RULE.US,D,20241118,000000,22.63,22.74,22.63,22.6509,2483,0
+RULE.US,D,20241119,000000,22.73,22.7883,22.68,22.7883,2827,0
+RULE.US,D,20241120,000000,22.6912,22.8637,22.6501,22.8261,2625,0
+RULE.US,D,20241121,000000,22.94,23.2274,22.93,23.1857,2568,0
+RULE.US,D,20241122,000000,23.27,23.3134,23.2,23.3134,2958,0
+RULE.US,D,20241125,000000,23.38,23.3843,23.26,23.3843,4836,0
+RULE.US,D,20241126,000000,23.4,23.5122,23.31,23.5122,2050,0
+RULE.US,D,20241127,000000,23.51,23.51,23.31,23.3384,952,0
+RULE.US,D,20241129,000000,23.39,23.477,23.39,23.477,1971,0
+RULE.US,D,20241202,000000,23.36,23.385,23.29,23.3055,1996,0
+RULE.US,D,20241203,000000,23.26,23.2799,23.22,23.27,5090,0
+RULE.US,D,20241204,000000,23.45,23.55,23.45,23.5384,4046,0
+RULE.US,D,20241205,000000,23.45,23.5299,23.4152,23.4152,1450,0
+RULE.US,D,20241206,000000,23.4591,23.495,23.4505,23.495,2039,0
+RULE.US,D,20241209,000000,23.1827,23.64,23.062,23.062,1038,0
+RULE.US,D,20241210,000000,22.88,22.8815,22.88,22.8815,2791,0
+RULE.US,D,20241211,000000,23.0177,23.0703,23.0177,23.0264,2150,0
+RULE.US,D,20241212,000000,22.841,22.8814,22.841,22.8814,541,0
+RULE.US,D,20241213,000000,22.74,22.741,22.74,22.741,649,0
+RULE.US,D,20241216,000000,22.83,22.87,22.781,22.781,5700,0
+RULE.US,D,20241217,000000,22.68,22.68,22.62,22.6765,1317,0
+RULE.US,D,20241218,000000,22.62,22.73,22.0301,22.0301,15037,0
+RULE.US,D,20241219,000000,22.0401,22.0401,21.983,21.983,156,0
+RULE.US,D,20241220,000000,22.06,22.2351,22.06,22.2351,289,0
+RULE.US,D,20241223,000000,22.1965,22.211,22.16,22.211,2496,0
+RULE.US,D,20241226,000000,22.46,22.47,22.425,22.4483,803,0
+RULE.US,D,20241227,000000,22.06,22.2013,22.06,22.2013,357,0
+RULE.US,D,20241230,000000,21.8194,22,21.8194,21.961,1123,0
+RULE.US,D,20241231,000000,21.98,21.9801,21.9156,21.9156,845,0
+RULE.US,D,20250102,000000,21.91,21.99,21.91,21.9793,716,0
+RULE.US,D,20250103,000000,22.31,22.3212,22.31,22.3212,641,0
+RULE.US,D,20250107,000000,22.29,22.29,22.1303,22.1303,624,0
+RULE.US,D,20250108,000000,22.01,22.2,22.01,22.2,1945,0
+RULE.US,D,20250110,000000,21.8,21.92,21.79,21.8474,6925,0
+RULE.US,D,20250113,000000,21.7,21.75,21.66,21.75,2817,0
+RULE.US,D,20250114,000000,21.91,21.9401,21.861,21.9217,1101,0
+RULE.US,D,20250115,000000,22.18,22.2432,22.18,22.2306,5388,0
+RULE.US,D,20250116,000000,22.4281,22.4399,22.3898,22.3898,2552,0
+RULE.US,D,20250117,000000,22.56,22.56,22.5235,22.5235,2459,0
+RULE.US,D,20250121,000000,22.6601,22.84,22.6601,22.8165,3037,0
+RULE.US,D,20250122,000000,22.98,23.02,22.93,22.93,2672,0
+RULE.US,D,20250123,000000,22.97,22.98,22.95,22.97,3138,0
+RULE.US,D,20250124,000000,23.0287,23.0287,22.9988,22.9988,1756,0
+RULE.US,D,20250127,000000,22.39,22.39,22.2,22.34,1561,0
+RULE.US,D,20250128,000000,22.48,22.6149,22.48,22.6149,292,0
+RULE.US,D,20250129,000000,22.67,22.67,22.51,22.6184,5066,0
+RULE.US,D,20250130,000000,22.87,22.958,22.8,22.958,5803,0
+RULE.US,D,20250131,000000,22.93,22.93,22.72,22.7201,998,0
+RULE.US,D,20250203,000000,22.67,22.6765,22.6,22.65,1343,0
+RULE.US,D,20250204,000000,22.74,22.8,22.7,22.7605,934,0
+RULE.US,D,20250205,000000,22.75,22.96,22.75,22.95,3733,0
+RULE.US,D,20250206,000000,22.98,22.98,22.9725,22.9725,327,0
+RULE.US,D,20250207,000000,23,23.0001,22.79,22.79,4192,0
+RULE.US,D,20250210,000000,22.85,22.8952,22.835,22.855,3599,0
+RULE.US,D,20250211,000000,22.75,22.82,22.71,22.8109,3216,0
+RULE.US,D,20250212,000000,22.63,22.7,22.63,22.6872,1223,0
+RULE.US,D,20250213,000000,22.72,22.87,22.72,22.87,440,0
+RULE.US,D,20250214,000000,22.8,22.8,22.7837,22.7837,1405,0
+RULE.US,D,20250218,000000,22.78,22.9,22.78,22.9,4089,0
+RULE.US,D,20250219,000000,22.71,22.8303,22.71,22.8303,585,0
+RULE.US,D,20250220,000000,22.51,22.5873,22.48,22.5873,3910,0
+RULE.US,D,20250221,000000,22.35,22.3738,22.05,22.08,2932,0
+RULE.US,D,20250224,000000,22.1,22.1,21.9,21.94,9948,0
+RULE.US,D,20250225,000000,21.87,21.87,21.64,21.83,3357,0
+RULE.US,D,20250226,000000,22.06,22.09,21.85,21.89,138851,0
+RULE.US,D,20250227,000000,21.97,21.97,21.51,21.51,17095,0
+RULE.US,D,20250228,000000,21.62,21.88,21.53,21.88,9617,0
+RULE.US,D,20250303,000000,21.92,21.92,21.46,21.55,6057,0
+RULE.US,D,20250304,000000,21.27,21.53,21.13,21.35,237952,0
+RULE.US,D,20250305,000000,21.32,21.55,21.19,21.51,14842,0
+RULE.US,D,20250306,000000,21.17,21.365,20.97,21.01,37714,0
+RULE.US,D,20250307,000000,21.03,21.09,20.7,21.06,20931,0
+RULE.US,D,20250310,000000,20.84,20.84,20.5064,20.65,9994,0
+RULE.US,D,20250311,000000,20.6,20.64,20.36,20.46,8531,0
+RULE.US,D,20250312,000000,20.57,20.6,20.42,20.48,8798,0
+RULE.US,D,20250313,000000,20.33,20.43,20.16,20.16,2771,0
+RULE.US,D,20250314,000000,20.3106,20.48,20.3106,20.48,1366,0
+RULE.US,D,20250317,000000,20.63,20.76,20.63,20.76,595,0
+RULE.US,D,20250318,000000,20.53,20.6,20.53,20.53,3092,0
+RULE.US,D,20250319,000000,20.72,20.83,20.72,20.77,4010,0
+RULE.US,D,20250320,000000,20.78,20.78,20.71,20.71,424,0
+RULE.US,D,20250321,000000,20.56,20.6539,20.52,20.6539,2808,0
+RULE.US,D,20250324,000000,20.92,21.01,20.92,21.01,5412,0
+RULE.US,D,20250325,000000,21.04,21.08,20.99,21.02,4553,0
+RULE.US,D,20250326,000000,20.99,20.99,20.84,20.85,2098,0
+RULE.US,D,20250327,000000,20.78,20.95,20.78,20.8936,3689,0
+RULE.US,D,20250328,000000,20.59,20.6,20.5703,20.5703,282,0
+RULE.US,D,20250331,000000,20.36,20.63,20.36,20.62,4644,0
+RULE.US,D,20250401,000000,20.67,20.74,20.54,20.689,8507,0
+RULE.US,D,20250402,000000,20.61,20.815,20.61,20.8081,1353,0
+RULE.US,D,20250403,000000,20.45,20.45,20.17,20.18,2942,0
+RULE.US,D,20250404,000000,19.7,19.7,19.1194,19.1194,7448,0
+RULE.US,D,20250407,000000,18.84,19.0256,18.84,19.0256,1823,0
+RULE.US,D,20250408,000000,19.46,19.46,18.63,18.7807,3621,0
+RULE.US,D,20250409,000000,18.78,20.01,18.78,19.9334,2095,0
+RULE.US,D,20250410,000000,19.7,19.76,19.38,19.6064,5158,0
+RULE.US,D,20250411,000000,19.56,19.84,19.46,19.79,9992,0
+RULE.US,D,20250414,000000,19.97,20.05,19.9,19.995,7186,0
+RULE.US,D,20250415,000000,20.09,20.09,19.94,19.95,4188,0
+RULE.US,D,20250416,000000,19.85,19.92,19.66,19.715,2737,0
+RULE.US,D,20250417,000000,19.87,19.89,19.78,19.8419,2844,0
+RULE.US,D,20250421,000000,19.56,19.56,19.2399,19.3884,1177,0
+RULE.US,D,20250422,000000,19.54,19.824,19.52,19.824,3597,0
+RULE.US,D,20250423,000000,20.21,20.21,20.01,20.07,3675,0
+RULE.US,D,20250424,000000,20.09,20.33,20.09,20.33,1832,0
+RULE.US,D,20250425,000000,20.2216,20.3984,20.22,20.3984,1034,0
+RULE.US,D,20250428,000000,20.41,20.45,20.27,20.41,2689,0
+RULE.US,D,20250429,000000,20.41,20.63,20.41,20.61,2533,0
+RULE.US,D,20250430,000000,20.52,20.69,20.52,20.69,292,0
+RULE.US,D,20250501,000000,20.82,20.84,20.7293,20.7293,695,0
+RULE.US,D,20250502,000000,20.93,21.04,20.93,21.04,1100,0
+RULE.US,D,20250505,000000,21.01,21.09,21.01,21.025,868,0
+RULE.US,D,20250506,000000,20.94,20.9761,20.94,20.9761,1211,0
+RULE.US,D,20250507,000000,20.98,21.05,20.953,21.05,1793,0
+RULE.US,D,20250508,000000,21.17,21.1801,21.07,21.07,1702,0
+RULE.US,D,20250509,000000,21.105,21.105,21.0178,21.0178,765,0
+RULE.US,D,20250513,000000,21.48,21.48,21.4416,21.4416,1101,0
+RULE.US,D,20250514,000000,21.4,21.42,21.34,21.3652,10794,0
+RULE.US,D,20250515,000000,21.45,21.543,21.45,21.543,2347,0
+RULE.US,D,20250516,000000,21.73,21.77,21.73,21.77,2427,0
+RULE.US,D,20250519,000000,21.78,21.84,21.76,21.84,1199,0
+RULE.US,D,20250520,000000,21.757,21.757,21.7441,21.7441,240,0
+RULE.US,D,20250521,000000,21.61,21.61,21.43,21.43,1891,0
+RULE.US,D,20250522,000000,21.42,21.42,21.4,21.4,506,0
+RULE.US,D,20250527,000000,21.63,21.7039,21.63,21.7039,2432,0
+RULE.US,D,20250528,000000,21.71,21.71,21.5994,21.5994,2035,0
+RULE.US,D,20250529,000000,21.61,21.634,21.57,21.634,7921,0
+RULE.US,D,20250530,000000,21.63,21.7411,21.58,21.7411,4876,0
+RULE.US,D,20250602,000000,21.64,21.79,21.54,21.79,1337,0
+RULE.US,D,20250603,000000,21.88,21.9,21.83,21.9,8111,0
+RULE.US,D,20250604,000000,21.94,21.97,21.8742,21.8742,1488,0
+RULE.US,D,20250605,000000,21.84,21.89,21.75,21.79,1671,0
+RULE.US,D,20250609,000000,21.9,21.93,21.8684,21.8684,862,0
+RULE.US,D,20250610,000000,21.81,21.83,21.71,21.83,1163,0
+RULE.US,D,20250611,000000,21.92,21.93,21.83,21.88,3267,0
+RULE.US,D,20250612,000000,21.97,22,21.94,22,7335,0
+RULE.US,D,20250618,000000,21.97,21.97,21.88,21.88,1047,0
+RULE.US,D,20250620,000000,21.88,21.89,21.81,21.8596,2114,0
+RULE.US,D,20250623,000000,21.97,22.0639,21.8862,22.0639,1935,0
+RULE.US,D,20250624,000000,22.22,22.3194,22.22,22.3194,260,0
+RULE.US,D,20250625,000000,22.29,22.29,22.2385,22.2385,1243,0
+RULE.US,D,20250626,000000,22.25,22.3254,22.25,22.3254,796,0
+RULE.US,D,20250627,000000,22.42,22.4667,22.42,22.4667,555,0
+RULE.US,D,20250630,000000,22.51,22.588,22.51,22.588,1483,0
+RULE.US,D,20250701,000000,22.39,22.47,22.39,22.4281,1145,0
+RULE.US,D,20250702,000000,22.29,22.29,22.29,22.29,257,0
+RULE.US,D,20250707,000000,22.49,22.49,22.42,22.43,859,0
+RULE.US,D,20250708,000000,22.41,22.43,22.37,22.37,2225,0
+RULE.US,D,20250709,000000,22.48,22.48,22.47,22.47,435,0
+RULE.US,D,20250710,000000,22.35,22.46,22.35,22.39,1614,0
+RULE.US,D,20250714,000000,22.45,22.45,22.4421,22.4421,517,0
+RULE.US,D,20250715,000000,22.43,22.43,22.34,22.352,1452,0
+RULE.US,D,20250717,000000,22.47,22.5445,22.47,22.5445,791,0
+RULE.US,D,20250718,000000,22.59,22.59,22.5465,22.5465,1296,0
+RULE.US,D,20250721,000000,22.53,22.5401,22.4377,22.4377,3258,0
+RULE.US,D,20250722,000000,22.39,22.4589,22.37,22.4589,1066,0
+RULE.US,D,20250723,000000,22.73,22.75,22.72,22.7436,2308,0
+RULE.US,D,20250724,000000,22.82,22.82,22.8,22.8,1426,0
+RULE.US,D,20250725,000000,22.88,22.9909,22.88,22.9806,4654,0
+RULE.US,D,20250728,000000,22.99,23.0092,22.99,23.0092,870,0
+RULE.US,D,20250730,000000,22.86,22.8742,22.8,22.8,3569,0
+RULE.US,D,20250731,000000,22.89,22.89,22.6793,22.6793,146,0
+RULE.US,D,20250801,000000,22.37,22.386,22.37,22.386,1280,0
+RULE.US,D,20250804,000000,22.67,22.7608,22.67,22.7608,931,0
+RULE.US,D,20250805,000000,22.5,22.57,22.5,22.54,11012,0
+RULE.US,D,20250806,000000,22.41,22.41,22.4,22.4,472,0
+RULE.US,D,20250807,000000,22.44,22.44,22.33,22.3811,1929,0
+RULE.US,D,20250808,000000,22.48,22.4874,22.48,22.4874,505,0
+RULE.US,D,20250813,000000,22.681,22.7984,22.681,22.7984,683,0
+RULE.US,D,20250814,000000,22.76,22.76,22.7302,22.74,1772,0
+RULE.US,D,20250818,000000,22.55,22.5988,22.55,22.5988,1788,0
+RULE.US,D,20250819,000000,22.6,22.6,22.4862,22.4994,271,0
+RULE.US,D,20250821,000000,22.225,22.2331,22.225,22.2331,549,0
+RULE.US,D,20250822,000000,22.63,22.63,22.51,22.51,8770,0
+RULE.US,D,20250825,000000,22.43,22.43,22.3339,22.3339,381,0
+RULE.US,D,20250827,000000,22.42,22.4646,22.42,22.4646,337,0
+RULE.US,D,20250829,000000,22.39,22.39,22.3745,22.3745,509,0
+RULE.US,D,20250902,000000,22.175,22.19,22.06,22.19,2391,0
+RULE.US,D,20250903,000000,22.23,22.26,22.18,22.24,3948,0
+RULE.US,D,20250904,000000,22.42,22.45,22.42,22.45,205,0
+RULE.US,D,20250905,000000,22.41,22.46,22.4,22.46,959,0
+RULE.US,D,20250908,000000,22.49,22.53,22.47,22.53,1684,0
+RULE.US,D,20250910,000000,22.57,22.57,22.48,22.55,2039,0
+RULE.US,D,20250911,000000,22.89,22.94,22.88,22.9241,2471,0
+RULE.US,D,20250915,000000,22.83,22.8301,22.81,22.81,597,0
+RULE.US,D,20250916,000000,22.75,22.76,22.74,22.76,1829,0
+RULE.US,D,20250918,000000,23.012,23.012,22.96,22.9697,3971,0
+RULE.US,D,20250919,000000,22.85,22.9427,22.85,22.9427,1658,0
+RULE.US,D,20250922,000000,22.84,22.89,22.84,22.8794,357,0
+RULE.US,D,20250923,000000,22.89,22.89,22.78,22.7922,1739,0
+RULE.US,D,20250924,000000,22.73,22.73,22.57,22.57,978,0
+RULE.US,D,20250925,000000,22.45,22.45,22.4,22.4,224,0
+RULE.US,D,20250929,000000,22.74,22.75,22.74,22.74,325,0
+RULE.US,D,20250930,000000,22.68,22.8285,22.68,22.8285,1252,0
+RULE.US,D,20251001,000000,22.89,22.9786,22.89,22.9786,1281,0
+RULE.US,D,20251002,000000,22.92,22.9883,22.8941,22.9883,603,0
+RULE.US,D,20251003,000000,23.1097,23.1097,23.0691,23.0691,591,0
+RULE.US,D,20251006,000000,23.1,23.1,23.07,23.0774,341,0
+RULE.US,D,20251007,000000,22.84,22.86,22.84,22.85,1705,0
+RULE.US,D,20251010,000000,22.78,22.78,22.3119,22.3119,596,0
+RULE.US,D,20251014,000000,22.7795,22.78,22.6372,22.6372,2229,0
+RULE.US,D,20251015,000000,22.78,22.78,22.61,22.7183,1939,0
+RULE.US,D,20251016,000000,22.83,22.83,22.7433,22.7433,373,0
+RULE.US,D,20251017,000000,22.55,22.7,22.55,22.6802,7995,0
+RULE.US,D,20251020,000000,22.93,22.93,22.93,22.93,227,0
+RULE.US,D,20251022,000000,22.7001,22.7001,22.68,22.68,795,0
+RULE.US,D,20251023,000000,22.95,22.95,22.91,22.91,647,0
+RULE.US,D,20251024,000000,23.19,23.19,23.1282,23.1282,859,0
+RULE.US,D,20251027,000000,23.22,23.29,23.22,23.28,996,0
+RULE.US,D,20251028,000000,23.26,23.26,23.2546,23.2546,642,0
+RULE.US,D,20251029,000000,23.47,23.48,23.28,23.3534,1117,0
+RULE.US,D,20251030,000000,23.2,23.22,23.1,23.1,3285,0
+RULE.US,D,20251031,000000,23.26,23.26,23.16,23.1841,1192,0
+RULE.US,D,20251103,000000,23.2535,23.2535,23.23,23.2376,1495,0
+RULE.US,D,20251104,000000,22.64,22.64,22.64,22.64,238,0
+RULE.US,D,20251105,000000,23.029,23.029,22.9552,22.9552,1892,0
+RULE.US,D,20251106,000000,22.86,22.86,22.7,22.7243,1775,0
+RULE.US,D,20251110,000000,23.2,23.33,23.2,23.3181,352,0
+RULE.US,D,20251113,000000,22.85,22.85,22.63,22.6333,444,0
+RULE.US,D,20251114,000000,22.83,22.83,22.6074,22.6074,1366,0
+RULE.US,D,20251119,000000,22.12,22.12,22.12,22.12,377,0
+RULE.US,D,20251120,000000,21.62,21.62,21.4874,21.4874,631,0
+RULE.US,D,20251121,000000,21.46,21.8284,21.46,21.7511,625,0
+RULE.US,D,20251124,000000,22.29,22.3207,22.27,22.3207,616,0
+RULE.US,D,20251125,000000,22.49,22.5446,22.49,22.5446,335,0
+RULE.US,D,20251126,000000,22.67,22.67,22.6557,22.6557,540,0
+RULE.US,D,20251128,000000,22.7151,22.7615,22.7151,22.7615,150,0
+RULE.US,D,20251201,000000,22.69,22.7077,22.69,22.7077,331,0
+RULE.US,D,20251202,000000,22.82,22.82,22.8176,22.8176,836,0
+RULE.US,D,20251203,000000,22.86,22.88,22.85,22.85,647,0
+RULE.US,D,20251204,000000,22.74,22.82,22.74,22.76,5852,0
+RULE.US,D,20251205,000000,22.88,22.9326,22.88,22.8875,3799,0
+RULE.US,D,20251209,000000,22.95,22.95,22.9375,22.9375,292,0
+RULE.US,D,20251210,000000,23.01,23.2616,23.01,23.2616,1594,0
+RULE.US,D,20251211,000000,23.1699,23.325,23.1699,23.325,459,0
+RULE.US,D,20251212,000000,22.88,22.88,22.7297,22.7297,912,0
+RULE.US,D,20251215,000000,22.77,22.77,22.7346,22.7346,293,0
+RULE.US,D,20251216,000000,22.57,22.65,22.55,22.65,496,0
+RULE.US,D,20251217,000000,22.33,22.33,22.21,22.21,1458,0
+RULE.US,D,20251219,000000,22.93,22.97,22.91,22.93,2427,0
+RULE.US,D,20251222,000000,23.18,23.21,23.18,23.21,1828,0
+RULE.US,D,20251223,000000,23.2,23.2271,23.2,23.2271,265,0
+RULE.US,D,20251224,000000,23.29,23.3105,23.29,23.3105,393,0
+RULE.US,D,20251226,000000,23.3,23.3275,23.3,23.3275,166,0
+RULE.US,D,20260105,000000,23.6,23.6001,23.54,23.57,2254,0
+RULE.US,D,20260106,000000,24.11,24.1671,24.11,24.1671,7351,0
+RULE.US,D,20260107,000000,23.99,24,23.92,23.9584,5949,0
+RULE.US,D,20260108,000000,23.78,23.8207,23.78,23.8207,3240,0
+RULE.US,D,20260112,000000,24.2,24.35,24.2,24.35,2196,0
+RULE.US,D,20260113,000000,24.45,24.45,24.3901,24.42,2791,0
+RULE.US,D,20260114,000000,24.27,24.3873,24.27,24.3873,438,0
+RULE.US,D,20260115,000000,24.67,24.7706,24.6318,24.6318,916,0
+RULE.US,D,20260116,000000,24.75,24.75,24.73,24.7303,1398,0
+RULE.US,D,20260120,000000,24.51,24.51,24.44,24.461,1225,0
+RULE.US,D,20260121,000000,24.69,24.8884,24.69,24.8884,657,0
+RULE.US,D,20260122,000000,25.04,25.04,24.9463,24.9463,716,0
+RULE.US,D,20260123,000000,24.86,24.8937,24.86,24.8937,119,0
+RULE.US,D,20260127,000000,25.48,25.4999,25.48,25.4999,295,0
+RULE.US,D,20260128,000000,25.79,25.79,25.7663,25.7663,304,0
+RULE.US,D,20260129,000000,25.86,25.9184,25.86,25.9184,2628,0
+RULE.US,D,20260130,000000,25.535,25.535,25.11,25.13,1726,0
+RULE.US,D,20260202,000000,25.51,25.613,25.51,25.613,1220,0
+RULE.US,D,20260203,000000,25.49,25.5451,25.49,25.5451,291,0
+RULE.US,D,20260204,000000,24.79,24.89,24.79,24.88,1028,0
+RULE.US,D,20260205,000000,24.72,24.72,24.5557,24.5557,532,0
+RULE.US,D,20260206,000000,25.2,25.3,25.2,25.3,660,0
+RULE.US,D,20260209,000000,25.505,25.547,25.48,25.547,1016,0
+RULE.US,D,20260212,000000,25.26,25.26,25.14,25.14,425,0
+RULE.US,D,20260213,000000,25.27,25.27,25.27,25.27,201,0
+RULE.US,D,20260217,000000,25.21,25.21,25.1312,25.1312,737,0
diff --git a/daily/us/nyse etfs/1/rver.us.txt b/daily/us/nyse etfs/1/rver.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ccd9dd5e287d5ff68c2de2e9867988ef64bdb136
--- /dev/null
+++ b/daily/us/nyse etfs/1/rver.us.txt	
@@ -0,0 +1,463 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RVER.US,D,20240404,000000,25.31,25.38,24.72,24.72,595386,0
+RVER.US,D,20240405,000000,24.7789,24.93,24.67,24.8813,313395,0
+RVER.US,D,20240408,000000,25.025,25.15,24.96,24.98,58915,0
+RVER.US,D,20240409,000000,25.25,25.34,25.11,25.34,124448,0
+RVER.US,D,20240410,000000,25.42,25.42,24.73,24.89,347701,0
+RVER.US,D,20240411,000000,25.44,25.44,24.8,25.21,55188,0
+RVER.US,D,20240412,000000,25,25,24.4533,24.52,265461,0
+RVER.US,D,20240415,000000,25,25,24.0196,24.0513,55800,0
+RVER.US,D,20240416,000000,23.98,24.06,23.63,23.9236,48087,0
+RVER.US,D,20240417,000000,24.03,24.03,23.6999,23.8168,36194,0
+RVER.US,D,20240418,000000,24.1,24.15,23.775,23.7818,5036,0
+RVER.US,D,20240419,000000,23.84,23.84,23.51,23.59,63955,0
+RVER.US,D,20240422,000000,23.675,23.9,23.54,23.7421,33398,0
+RVER.US,D,20240423,000000,23.9106,24.215,23.9106,24.1237,2858,0
+RVER.US,D,20240424,000000,24.31,24.31,23.8799,24.1186,29189,0
+RVER.US,D,20240425,000000,23.5,23.93,23.32,23.87,15263,0
+RVER.US,D,20240426,000000,24.41,24.57,24.41,24.486,4652,0
+RVER.US,D,20240429,000000,24.67,24.67,24.43,24.4572,3318,0
+RVER.US,D,20240430,000000,24.41,24.41,24.0348,24.0348,508,0
+RVER.US,D,20240501,000000,23.95,24.484,23.95,23.9802,1487,0
+RVER.US,D,20240502,000000,24.29,24.4451,24.16,24.4451,6304,0
+RVER.US,D,20240503,000000,24.76,24.77,24.35,24.3902,20635,0
+RVER.US,D,20240506,000000,24.66,24.82,24.57,24.8,5211,0
+RVER.US,D,20240507,000000,24.85,24.87,24.66,24.66,1939,0
+RVER.US,D,20240508,000000,24.49,24.76,24.49,24.69,1300,0
+RVER.US,D,20240509,000000,24.81,25.35,24.81,25.35,2053,0
+RVER.US,D,20240510,000000,25.25,25.25,25.05,25.081,956,0
+RVER.US,D,20240513,000000,25.16,25.21,25.08,25.09,903,0
+RVER.US,D,20240514,000000,25.255,25.51,25.255,25.45,1404,0
+RVER.US,D,20240515,000000,25.72,25.8,25.69,25.786,1230,0
+RVER.US,D,20240516,000000,25.7,25.8,25.65,25.72,3567,0
+RVER.US,D,20240517,000000,25.77,25.77,25.68,25.7031,924,0
+RVER.US,D,20240520,000000,25.87,26.03,25.87,25.9618,316,0
+RVER.US,D,20240521,000000,25.89,25.89,25.6,25.6,1148,0
+RVER.US,D,20240522,000000,25.72,26.01,25.24,25.265,7124,0
+RVER.US,D,20240523,000000,25.42,25.42,24.7799,24.8229,19209,0
+RVER.US,D,20240524,000000,25.35,25.35,25.01,25.1472,1593,0
+RVER.US,D,20240528,000000,25.91,25.91,25.21,25.243,1213,0
+RVER.US,D,20240529,000000,25.63,25.63,24.86,25.0621,1171,0
+RVER.US,D,20240530,000000,25.19,25.2,24.99,25.03,4879,0
+RVER.US,D,20240531,000000,25.19,25.24,24.95,25.2,1100,0
+RVER.US,D,20240603,000000,25.55,25.55,25.22,25.35,1241,0
+RVER.US,D,20240604,000000,25.14,25.1956,25.06,25.0926,3185,0
+RVER.US,D,20240605,000000,25.22,25.49,25.22,25.42,1581,0
+RVER.US,D,20240606,000000,25.81,25.86,25.72,25.7568,84632,0
+RVER.US,D,20240607,000000,25.8691,25.8691,25.6351,25.6351,105,0
+RVER.US,D,20240610,000000,25.68,25.71,25.49,25.5976,856,0
+RVER.US,D,20240611,000000,25.3987,25.52,25.3987,25.4842,362,0
+RVER.US,D,20240612,000000,25.87,26.16,25.7,25.74,1621,0
+RVER.US,D,20240613,000000,25.72,25.72,25.36,25.36,4864,0
+RVER.US,D,20240614,000000,25.37,25.37,25.17,25.24,9731,0
+RVER.US,D,20240617,000000,25.35,25.35,25.17,25.25,5552,0
+RVER.US,D,20240618,000000,25.32,25.33,24.98,24.98,5042,0
+RVER.US,D,20240620,000000,25.33,25.33,24.94,24.98,3456,0
+RVER.US,D,20240621,000000,25.17,25.26,24.93,25.04,802,0
+RVER.US,D,20240624,000000,25.18,25.23,25.0513,25.0513,4602,0
+RVER.US,D,20240625,000000,25.2144,25.23,25.1,25.2002,830,0
+RVER.US,D,20240626,000000,25.13,25.13,25.09,25.1147,4323,0
+RVER.US,D,20240627,000000,25.1952,25.34,25.1952,25.2709,6365,0
+RVER.US,D,20240628,000000,25.469,25.645,25.469,25.5541,1289,0
+RVER.US,D,20240701,000000,25.16,25.2983,25.16,25.2953,825,0
+RVER.US,D,20240702,000000,25.3555,25.3555,25.1599,25.33,1154,0
+RVER.US,D,20240703,000000,25.3,25.3,25.257,25.257,236,0
+RVER.US,D,20240705,000000,25.38,25.6,25.38,25.571,703,0
+RVER.US,D,20240708,000000,25.66,25.71,25.66,25.6999,316,0
+RVER.US,D,20240709,000000,25.68,25.75,25.68,25.7178,204,0
+RVER.US,D,20240710,000000,25.82,25.82,25.66,25.8133,814,0
+RVER.US,D,20240711,000000,26.05,26.05,25.8477,25.8477,626,0
+RVER.US,D,20240712,000000,25.965,26.2,25.965,26.0061,902,0
+RVER.US,D,20240715,000000,26.18,26.35,26.18,26.19,3004,0
+RVER.US,D,20240716,000000,26.48,26.72,26.48,26.656,1262,0
+RVER.US,D,20240717,000000,26.1386,26.1386,25.71,25.71,440,0
+RVER.US,D,20240718,000000,25.84,25.84,25.2792,25.2792,304,0
+RVER.US,D,20240719,000000,25.12,25.185,25.12,25.13,1107,0
+RVER.US,D,20240722,000000,25.355,25.55,25.355,25.52,1380,0
+RVER.US,D,20240723,000000,25.7199,25.7199,25.5176,25.5176,105,0
+RVER.US,D,20240724,000000,24.76,24.76,24.56,24.59,4956,0
+RVER.US,D,20240725,000000,24.74,24.74,24.48,24.48,1621,0
+RVER.US,D,20240726,000000,24.58,24.73,24.53,24.5763,2882,0
+RVER.US,D,20240729,000000,24.72,24.72,24.63,24.63,737,0
+RVER.US,D,20240730,000000,24.4643,24.4763,24.4643,24.4763,101,0
+RVER.US,D,20240731,000000,24.9151,25.24,24.9151,24.99,58732,0
+RVER.US,D,20240801,000000,25.2,25.2,24.04,24.1104,542,0
+RVER.US,D,20240802,000000,23.1378,23.17,22.8665,23.06,4777,0
+RVER.US,D,20240805,000000,21.67,22.58,21.67,22.2508,9678,0
+RVER.US,D,20240806,000000,22.61,22.91,22.5499,22.71,1035,0
+RVER.US,D,20240807,000000,22.77,22.77,21.8497,21.8497,433,0
+RVER.US,D,20240808,000000,22.005,22.77,22.005,22.77,1689,0
+RVER.US,D,20240809,000000,22.5,22.665,22.5,22.6445,1357,0
+RVER.US,D,20240812,000000,22.81,22.81,22.628,22.69,1657,0
+RVER.US,D,20240813,000000,22.91,23.31,22.91,23.31,2710,0
+RVER.US,D,20240814,000000,23.28,23.2821,23.28,23.2821,100,0
+RVER.US,D,20240815,000000,23.85,24.21,23.8499,24.1611,3520,0
+RVER.US,D,20240816,000000,24.3228,24.49,24.3228,24.49,2833,0
+RVER.US,D,20240819,000000,24.66,24.9156,24.53,24.9156,2380,0
+RVER.US,D,20240820,000000,25.08,25.08,24.7709,24.7709,908,0
+RVER.US,D,20240821,000000,25.015,25.06,24.9743,24.9743,727,0
+RVER.US,D,20240822,000000,24.9,24.9,24.553,24.553,773,0
+RVER.US,D,20240823,000000,24.7,25.208,24.7,25.208,968,0
+RVER.US,D,20240826,000000,25.327,25.327,25.1995,25.1995,726,0
+RVER.US,D,20240827,000000,25.175,25.26,25.17,25.1855,1785,0
+RVER.US,D,20240828,000000,24.8162,24.8162,24.8162,24.8162,59,0
+RVER.US,D,20240829,000000,25.0209,25.2304,24.8938,24.8938,749,0
+RVER.US,D,20240830,000000,25.12,25.12,25.0059,25.0059,221,0
+RVER.US,D,20240903,000000,24.27,24.2835,24.189,24.189,248,0
+RVER.US,D,20240904,000000,24.3,24.42,24.0841,24.0841,1859,0
+RVER.US,D,20240905,000000,24.39,24.5,24.09,24.1169,2036,0
+RVER.US,D,20240906,000000,23.74,23.74,23.39,23.5498,10318,0
+RVER.US,D,20240909,000000,23.95,23.95,23.8209,23.8209,624,0
+RVER.US,D,20240910,000000,23.945,24.21,23.71,24.19,1796,0
+RVER.US,D,20240911,000000,24.4699,24.89,24.4699,24.8843,401,0
+RVER.US,D,20240912,000000,24.92,25.1496,24.92,25.04,3621,0
+RVER.US,D,20240913,000000,25.2196,25.2196,25.084,25.084,102,0
+RVER.US,D,20240916,000000,25.13,25.3197,25.13,25.3197,313,0
+RVER.US,D,20240917,000000,25.55,25.69,25.4945,25.4981,802,0
+RVER.US,D,20240918,000000,25.585,26.06,25.56,25.56,793,0
+RVER.US,D,20240919,000000,26.21,26.46,26.21,26.2828,713,0
+RVER.US,D,20240920,000000,26.2,26.215,26.095,26.1187,500,0
+RVER.US,D,20240923,000000,26.18,26.215,26.1393,26.1393,309,0
+RVER.US,D,20240924,000000,26.405,26.57,26.39,26.57,3714,0
+RVER.US,D,20240925,000000,26.69,26.69,26.49,26.5563,1643,0
+RVER.US,D,20240926,000000,27.07,27.07,26.5941,26.7628,1669,0
+RVER.US,D,20240927,000000,26.99,26.99,26.73,26.76,19890,0
+RVER.US,D,20240930,000000,26.4936,26.58,26.4914,26.56,5144,0
+RVER.US,D,20241001,000000,26.44,26.44,25.91,25.98,18895,0
+RVER.US,D,20241002,000000,25.605,25.98,25.4928,25.79,12783,0
+RVER.US,D,20241003,000000,25.75,25.86,25.72,25.84,14466,0
+RVER.US,D,20241004,000000,25.9914,26.4284,25.97,26.345,3606,0
+RVER.US,D,20241007,000000,26.2199,26.29,26.07,26.1628,71081,0
+RVER.US,D,20241008,000000,26.175,26.25,26.06,26.1938,6166,0
+RVER.US,D,20241009,000000,26.3469,26.4699,26.33,26.45,5561,0
+RVER.US,D,20241010,000000,26.37,26.55,26.32,26.53,10680,0
+RVER.US,D,20241011,000000,27.22,27.22,26.97,27.16,5536,0
+RVER.US,D,20241014,000000,27.125,27.2,27.1,27.1473,39841,0
+RVER.US,D,20241015,000000,27.16,27.2812,26.99,26.99,2009,0
+RVER.US,D,20241016,000000,26.95,26.95,26.94,26.9454,1118,0
+RVER.US,D,20241017,000000,27.05,27.18,27.05,27.105,4000,0
+RVER.US,D,20241018,000000,27.24,27.39,27.24,27.3445,1359,0
+RVER.US,D,20241021,000000,27.46,27.46,27.26,27.45,3605,0
+RVER.US,D,20241022,000000,27.2,27.33,27.1795,27.1795,1011,0
+RVER.US,D,20241023,000000,27.08,27.08,26.77,26.8206,1830,0
+RVER.US,D,20241024,000000,27.0299,27.03,26.91,26.9818,610,0
+RVER.US,D,20241025,000000,27.2,27.3499,27.1106,27.1106,422,0
+RVER.US,D,20241028,000000,27.5,27.5,27.31,27.31,1057,0
+RVER.US,D,20241029,000000,27.13,27.68,27.13,27.6074,2883,0
+RVER.US,D,20241030,000000,27.34,27.499,27.2682,27.2682,4301,0
+RVER.US,D,20241031,000000,27.18,27.18,26.57,26.6586,4743,0
+RVER.US,D,20241101,000000,26.826,27.34,26.826,27.08,2994,0
+RVER.US,D,20241104,000000,27.05,27.18,26.91,26.91,1682,0
+RVER.US,D,20241105,000000,27.1,27.34,27.0715,27.34,3059,0
+RVER.US,D,20241106,000000,27.5192,27.94,27.5029,27.85,10727,0
+RVER.US,D,20241107,000000,29.295,29.38,29.26,29.31,2904,0
+RVER.US,D,20241108,000000,28.75,28.9288,28.75,28.9288,189,0
+RVER.US,D,20241111,000000,29.09,29.3391,29.09,29.3283,1240,0
+RVER.US,D,20241112,000000,29.6,29.6,29.08,29.1348,2414,0
+RVER.US,D,20241113,000000,29.14,29.15,28.918,28.918,6309,0
+RVER.US,D,20241114,000000,28.59,28.819,28.485,28.485,3279,0
+RVER.US,D,20241115,000000,28,28,27.8661,27.9765,54481,0
+RVER.US,D,20241118,000000,28.2,28.44,28.1999,28.4,2539,0
+RVER.US,D,20241119,000000,28.57,28.85,28.51,28.85,2525,0
+RVER.US,D,20241120,000000,28.46,28.67,28.46,28.65,23631,0
+RVER.US,D,20241121,000000,29.22,29.386,29.22,29.2977,1032,0
+RVER.US,D,20241122,000000,29.35,29.6,29.35,29.5899,14098,0
+RVER.US,D,20241125,000000,30.37,30.4013,30.1,30.3543,4230,0
+RVER.US,D,20241126,000000,30.28,30.33,30.14,30.1903,2889,0
+RVER.US,D,20241127,000000,29.95,30.23,29.95,30.2299,6438,0
+RVER.US,D,20241129,000000,30.15,30.21,30.15,30.1649,1732,0
+RVER.US,D,20241202,000000,30.49,30.97,30.4899,30.7763,3668,0
+RVER.US,D,20241203,000000,31,31.01,30.9411,30.9411,2886,0
+RVER.US,D,20241204,000000,31.63,31.63,31.34,31.4912,4353,0
+RVER.US,D,20241205,000000,31.471,31.471,31.1566,31.1566,776,0
+RVER.US,D,20241206,000000,31.62,31.68,31.52,31.68,3255,0
+RVER.US,D,20241209,000000,31.81,31.86,31.5331,31.5331,2834,0
+RVER.US,D,20241210,000000,32.039,32.039,31.1218,31.1218,1833,0
+RVER.US,D,20241211,000000,31.26,31.34,31.18,31.29,2864,0
+RVER.US,D,20241216,000000,30.68,30.8491,30.62,30.73,717,0
+RVER.US,D,20241217,000000,30.88,30.88,30.7694,30.7694,106,0
+RVER.US,D,20241218,000000,30.86,30.87,29.8551,29.8551,3198,0
+RVER.US,D,20241219,000000,29.89,30.11,29.81,29.9906,10827,0
+RVER.US,D,20241220,000000,29.95,30.37,29.95,30.0657,3989,0
+RVER.US,D,20241223,000000,30.265,30.28,30.17,30.2327,3791,0
+RVER.US,D,20241224,000000,30.2945,30.47,30.285,30.4586,4690,0
+RVER.US,D,20241226,000000,30.51,30.62,30.51,30.5215,1409,0
+RVER.US,D,20241227,000000,29.94,30.17,29.9399,30.0817,4057,0
+RVER.US,D,20241230,000000,29.56,31,29.56,29.94,9917,0
+RVER.US,D,20241231,000000,30.12,30.12,29.6112,29.72,77165,0
+RVER.US,D,20250102,000000,30.439,30.439,29.9,30.05,11056,0
+RVER.US,D,20250103,000000,30.52,30.75,30.35,30.74,9460,0
+RVER.US,D,20250106,000000,31.5,31.5,31.0899,31.25,3618,0
+RVER.US,D,20250107,000000,31.6,31.6,30.4699,30.54,11174,0
+RVER.US,D,20250108,000000,30.29,32.07,30.02,30.08,75098,0
+RVER.US,D,20250110,000000,29.8064,30.09,29.59,29.85,71823,0
+RVER.US,D,20250113,000000,29.46,29.69,29.43,29.69,7605,0
+RVER.US,D,20250114,000000,29.845,29.95,29.37,29.56,4965,0
+RVER.US,D,20250115,000000,30.315,30.41,29.9914,29.9914,6756,0
+RVER.US,D,20250116,000000,30.2082,30.44,30.2082,30.29,3245,0
+RVER.US,D,20250117,000000,30.36,30.36,30.16,30.16,2098,0
+RVER.US,D,20250121,000000,30.8,30.8,30.36,30.7,4540,0
+RVER.US,D,20250122,000000,31,31,30.71,30.71,12400,0
+RVER.US,D,20250123,000000,30.66,30.93,30.66,30.93,22480,0
+RVER.US,D,20250124,000000,31.25,31.26,31.07,31.11,17173,0
+RVER.US,D,20250127,000000,30.482,30.97,30.37,30.95,96875,0
+RVER.US,D,20250128,000000,30.78,31.09,30.65,31.09,27519,0
+RVER.US,D,20250129,000000,30.7,30.9,30.7,30.84,5596,0
+RVER.US,D,20250130,000000,31.0571,31.119,30.82,31.08,5459,0
+RVER.US,D,20250131,000000,31.289,31.335,30.8,30.8999,6260,0
+RVER.US,D,20250203,000000,30.275,30.76,30.275,30.6,4833,0
+RVER.US,D,20250204,000000,30.54,30.9,30.455,30.9,15452,0
+RVER.US,D,20250205,000000,30.56,30.61,30.41,30.61,6726,0
+RVER.US,D,20250206,000000,30.77,30.96,30.7002,30.94,25906,0
+RVER.US,D,20250207,000000,31.6899,31.6899,30.945,30.945,3022,0
+RVER.US,D,20250210,000000,31,31.6,31,31.4658,2081,0
+RVER.US,D,20250211,000000,31.33,31.35,31.23,31.2572,2290,0
+RVER.US,D,20250212,000000,30.815,31.06,30.65,30.96,11102,0
+RVER.US,D,20250213,000000,30.928,31.34,30.92,31.33,2296,0
+RVER.US,D,20250214,000000,31.4792,31.61,31.42,31.59,19823,0
+RVER.US,D,20250218,000000,32.019,32.019,31.67,31.87,4998,0
+RVER.US,D,20250219,000000,31.69,31.84,31.69,31.79,1714,0
+RVER.US,D,20250220,000000,31.59,31.64,31.5,31.64,4433,0
+RVER.US,D,20250221,000000,31.9999,32.99,31.31,31.31,1993,0
+RVER.US,D,20250224,000000,30.96,31.23,30.92,30.92,1568,0
+RVER.US,D,20250225,000000,30.47,30.6868,30.47,30.57,983,0
+RVER.US,D,20250226,000000,30.7199,30.8672,30.49,30.53,1864,0
+RVER.US,D,20250227,000000,30.95,30.95,29.8372,29.88,11810,0
+RVER.US,D,20250228,000000,29.76,30.19,29.76,30.1383,9615,0
+RVER.US,D,20250303,000000,30.304,30.304,29.04,29.14,25736,0
+RVER.US,D,20250304,000000,28.69,29.69,28.3,29.18,32619,0
+RVER.US,D,20250305,000000,29.43,29.75,29.25,29.75,2761,0
+RVER.US,D,20250306,000000,29.57,29.59,28.85,28.91,3082,0
+RVER.US,D,20250307,000000,29.003,29.21,28.9197,29.2012,1357,0
+RVER.US,D,20250310,000000,28.4,28.45,27.61,27.84,85866,0
+RVER.US,D,20250311,000000,28.0675,28.15,27.5,27.82,14318,0
+RVER.US,D,20250312,000000,28.5,28.5,28.09,28.22,31706,0
+RVER.US,D,20250313,000000,27.73,27.74,27.17,27.17,4095,0
+RVER.US,D,20250314,000000,27.79,27.99,27.56,27.99,6443,0
+RVER.US,D,20250317,000000,28.07,28.45,28.07,28.265,53084,0
+RVER.US,D,20250318,000000,27.8696,27.88,27.59,27.5955,59397,0
+RVER.US,D,20250319,000000,27.81,28.34,27.77,28,9908,0
+RVER.US,D,20250320,000000,28,28.255,27.845,27.88,13583,0
+RVER.US,D,20250321,000000,27.83,28.14,27.83,28.12,17745,0
+RVER.US,D,20250324,000000,28.565,28.905,28.5257,28.905,4942,0
+RVER.US,D,20250325,000000,28.9718,29.06,28.8709,29.06,4826,0
+RVER.US,D,20250326,000000,28.35,28.35,28.08,28.1,3119,0
+RVER.US,D,20250327,000000,27.93,27.93,27.5802,27.5802,267,0
+RVER.US,D,20250328,000000,27.14,27.14,26.65,26.75,839,0
+RVER.US,D,20250331,000000,26,26.74,26,26.74,5979,0
+RVER.US,D,20250401,000000,26.3,26.927,26.3,26.7947,3392,0
+RVER.US,D,20250402,000000,26.91,27.4544,26.91,27.2375,9355,0
+RVER.US,D,20250403,000000,25.77,25.93,25.39,25.4,18968,0
+RVER.US,D,20250404,000000,24.4,24.64,23.83,24.13,98531,0
+RVER.US,D,20250407,000000,23.05,25.33,23.05,24.2382,20481,0
+RVER.US,D,20250408,000000,25.51,25.51,23.35,23.5166,12730,0
+RVER.US,D,20250409,000000,23.9952,26.83,23.76,26.8155,17708,0
+RVER.US,D,20250410,000000,25.43,25.5,24.7,25.1868,1086,0
+RVER.US,D,20250411,000000,25.87,25.87,25.5,25.7356,11553,0
+RVER.US,D,20250414,000000,25.93,26.14,25.4762,25.5683,974,0
+RVER.US,D,20250415,000000,25.5891,25.68,25.3239,25.3239,8652,0
+RVER.US,D,20250416,000000,25.02,25.02,24.48,24.7725,373,0
+RVER.US,D,20250417,000000,24.83,24.86,24.6295,24.6295,583,0
+RVER.US,D,20250421,000000,23.85,24.02,23.79,24.0178,56210,0
+RVER.US,D,20250422,000000,24.4,24.873,24.4,24.5993,5025,0
+RVER.US,D,20250423,000000,25.8075,26.12,25.4,25.4,1065,0
+RVER.US,D,20250424,000000,25.7,26.4249,25.69,26.4202,13381,0
+RVER.US,D,20250425,000000,26.7616,26.93,26.6551,26.74,2827,0
+RVER.US,D,20250428,000000,26.89,26.95,26.44,26.8564,9212,0
+RVER.US,D,20250429,000000,27,27.0182,26.8812,26.94,1017,0
+RVER.US,D,20250430,000000,25.9299,26.49,25.9299,26.42,1875,0
+RVER.US,D,20250501,000000,26.807,26.94,26.59,26.59,4106,0
+RVER.US,D,20250502,000000,27.05,27.35,27.0352,27.1204,2046,0
+RVER.US,D,20250505,000000,27.28,27.44,27.28,27.3,9631,0
+RVER.US,D,20250506,000000,27.06,27.08,26.9124,26.9124,204,0
+RVER.US,D,20250507,000000,27.01,27.1293,26.7,26.8686,2350,0
+RVER.US,D,20250508,000000,26.9884,27.43,26.9884,27.18,2995,0
+RVER.US,D,20250509,000000,28.19,28.19,27.39,28.02,2042,0
+RVER.US,D,20250512,000000,29.43,29.43,28.9816,29.2432,3185,0
+RVER.US,D,20250513,000000,29.42,29.75,29.4199,29.6819,4219,0
+RVER.US,D,20250514,000000,29.97,29.97,29.72,29.7312,1688,0
+RVER.US,D,20250515,000000,29.37,29.5492,29.28,29.3813,3821,0
+RVER.US,D,20250516,000000,29.5166,29.7,29.47,29.6571,5356,0
+RVER.US,D,20250519,000000,29.59,29.75,29.59,29.75,935,0
+RVER.US,D,20250520,000000,29.7172,29.83,29.58,29.6331,2441,0
+RVER.US,D,20250521,000000,29.605,30,29.4773,29.4773,4112,0
+RVER.US,D,20250522,000000,29.66,29.81,29.54,29.62,44011,0
+RVER.US,D,20250523,000000,29.2301,29.38,29.2301,29.2731,3308,0
+RVER.US,D,20250527,000000,29.59,30,29.59,29.9999,10301,0
+RVER.US,D,20250528,000000,30.0977,30.0977,29.7075,29.7075,1572,0
+RVER.US,D,20250529,000000,30.14,30.14,29.61,29.6337,1677,0
+RVER.US,D,20250530,000000,29.52,29.75,29.52,29.739,2144,0
+RVER.US,D,20250602,000000,29.75,29.75,29.7194,29.7194,481,0
+RVER.US,D,20250603,000000,29.82,30.07,29.78,29.9404,3598,0
+RVER.US,D,20250604,000000,30.1,30.2797,30.1,30.2366,1524,0
+RVER.US,D,20250605,000000,30.32,30.48,30.0583,30.0583,3774,0
+RVER.US,D,20250606,000000,30.25,30.32,30.15,30.238,3849,0
+RVER.US,D,20250609,000000,30.34,30.51,30.34,30.3555,6867,0
+RVER.US,D,20250610,000000,30.76,30.82,30.66,30.7776,2438,0
+RVER.US,D,20250611,000000,30.928,30.928,30.6,30.704,17336,0
+RVER.US,D,20250612,000000,30.63,30.67,30.59,30.67,527,0
+RVER.US,D,20250613,000000,30.67,30.67,30.05,30.1457,4344,0
+RVER.US,D,20250616,000000,30.44,30.52,30.37,30.4884,35089,0
+RVER.US,D,20250617,000000,30.01,30.119,29.9589,29.9589,801,0
+RVER.US,D,20250618,000000,30.08,30.17,29.9808,29.9912,3041,0
+RVER.US,D,20250620,000000,30.03,30.03,29.71,29.71,2503,0
+RVER.US,D,20250623,000000,29.59,29.77,29.29,29.77,8766,0
+RVER.US,D,20250624,000000,30.1702,30.41,30.1702,30.387,1464,0
+RVER.US,D,20250625,000000,30.505,30.64,30.394,30.394,363,0
+RVER.US,D,20250626,000000,30.57,30.87,30.56,30.8674,4905,0
+RVER.US,D,20250627,000000,31,31.15,30.19,31.1408,2770,0
+RVER.US,D,20250701,000000,31.26,31.3269,31.2599,31.28,584,0
+RVER.US,D,20250702,000000,31.24,31.7,31.2399,31.458,15803,0
+RVER.US,D,20250703,000000,31.66,31.66,31.64,31.66,2642,0
+RVER.US,D,20250707,000000,31.3202,31.412,31.28,31.412,13375,0
+RVER.US,D,20250708,000000,31.5,31.57,31.48,31.5185,3719,0
+RVER.US,D,20250709,000000,31.66,31.71,31.62,31.6425,2561,0
+RVER.US,D,20250710,000000,31.78,31.99,31.78,31.9072,2960,0
+RVER.US,D,20250711,000000,31.72,31.74,31.6494,31.6494,594,0
+RVER.US,D,20250714,000000,31.65,31.72,31.57,31.67,2999,0
+RVER.US,D,20250715,000000,31.98,31.98,31.6,31.6,876,0
+RVER.US,D,20250716,000000,31.81,31.81,31.5,31.623,8487,0
+RVER.US,D,20250717,000000,31.805,31.805,31.7065,31.76,1091,0
+RVER.US,D,20250718,000000,31.815,31.82,31.72,31.82,1258,0
+RVER.US,D,20250721,000000,31.835,32,31.835,31.8443,8139,0
+RVER.US,D,20250722,000000,32.05,32.14,32.02,32.1097,1649,0
+RVER.US,D,20250723,000000,32.3,32.46,32.3,32.3933,4610,0
+RVER.US,D,20250724,000000,32.49,32.69,32.34,32.34,6747,0
+RVER.US,D,20250725,000000,32.365,32.4932,32.3564,32.4932,3416,0
+RVER.US,D,20250728,000000,32.41,32.68,32.34,32.37,785,0
+RVER.US,D,20250729,000000,31.71,31.83,31.4999,31.4999,417,0
+RVER.US,D,20250730,000000,31.42,31.53,31.26,31.27,687,0
+RVER.US,D,20250731,000000,31.25,31.25,30.91,30.91,767,0
+RVER.US,D,20250801,000000,30.52,30.52,30.45,30.45,467,0
+RVER.US,D,20250804,000000,30.7702,30.92,30.75,30.92,3380,0
+RVER.US,D,20250805,000000,30.895,30.895,30.6901,30.7623,772,0
+RVER.US,D,20250806,000000,30.6,30.97,30.5581,30.97,5038,0
+RVER.US,D,20250807,000000,30.92,31.08,30.595,30.83,4235,0
+RVER.US,D,20250808,000000,30.9999,31.01,30.8,30.867,2852,0
+RVER.US,D,20250811,000000,30.95,30.95,30.713,30.713,379,0
+RVER.US,D,20250812,000000,30.7643,31.181,30.7643,31.1804,3803,0
+RVER.US,D,20250813,000000,31.1343,31.3413,31.1343,31.3413,2764,0
+RVER.US,D,20250814,000000,31.1,31.26,31.07,31.2571,1054,0
+RVER.US,D,20250815,000000,31.63,31.85,31.59,31.7465,1915,0
+RVER.US,D,20250818,000000,31.95,32.29,31.9499,32.2122,1706,0
+RVER.US,D,20250819,000000,32.38,32.45,31.9877,31.9877,3073,0
+RVER.US,D,20250820,000000,31.45,31.6099,31.45,31.5578,775,0
+RVER.US,D,20250821,000000,31.5799,31.62,31.5679,31.5679,1056,0
+RVER.US,D,20250822,000000,31.9,32.56,31.8999,32.5353,3157,0
+RVER.US,D,20250825,000000,32.62,32.62,32.3439,32.3439,4219,0
+RVER.US,D,20250826,000000,32.25,32.3407,32.25,32.3407,824,0
+RVER.US,D,20250827,000000,32.545,32.56,32.4846,32.4846,1442,0
+RVER.US,D,20250828,000000,32.59,32.71,32.59,32.6941,952,0
+RVER.US,D,20250829,000000,32.29,32.4,32.29,32.3475,1132,0
+RVER.US,D,20250902,000000,32.07,32.1548,32.0699,32.1548,1107,0
+RVER.US,D,20250903,000000,32.53,32.76,32.5299,32.7143,5127,0
+RVER.US,D,20250904,000000,32.8,33.17,32.8,33.1699,12319,0
+RVER.US,D,20250905,000000,32.37,32.6202,32.3699,32.6202,9633,0
+RVER.US,D,20250908,000000,32.7,32.78,32.53,32.78,18753,0
+RVER.US,D,20250909,000000,32.64,32.79,32.55,32.6976,5296,0
+RVER.US,D,20250910,000000,32.685,32.685,32.3694,32.4266,14626,0
+RVER.US,D,20250911,000000,32.705,32.73,32.5908,32.5908,1058,0
+RVER.US,D,20250915,000000,32.318,32.92,32.318,32.7647,3744,0
+RVER.US,D,20250916,000000,32.9,32.939,32.6299,32.8935,1180,0
+RVER.US,D,20250917,000000,33.0151,33.27,32.8,32.99,4536,0
+RVER.US,D,20250918,000000,33.565,33.775,33.53,33.7737,10631,0
+RVER.US,D,20250919,000000,33.79,33.98,33.65,33.98,6263,0
+RVER.US,D,20250922,000000,33.4882,33.57,33.46,33.4654,141003,0
+RVER.US,D,20250923,000000,33.52,33.54,33.0993,33.0993,34577,0
+RVER.US,D,20250924,000000,33.1512,33.1512,32.9128,32.9128,34183,0
+RVER.US,D,20250925,000000,32.4714,32.505,32.25,32.3627,4709,0
+RVER.US,D,20250926,000000,32.43,32.54,32.4299,32.5345,1428,0
+RVER.US,D,20250929,000000,32.6048,32.74,32.6048,32.7032,972,0
+RVER.US,D,20250930,000000,32.65,32.65,32.6464,32.6464,289,0
+RVER.US,D,20251001,000000,33.03,33.2,33.03,33.1962,52250,0
+RVER.US,D,20251002,000000,33.2423,33.29,33.11,33.2785,2892,0
+RVER.US,D,20251003,000000,33.45,33.58,33.4,33.45,7431,0
+RVER.US,D,20251006,000000,33.69,33.9094,33.58,33.7383,30038,0
+RVER.US,D,20251007,000000,33.99,33.99,33.46,33.7299,3604,0
+RVER.US,D,20251008,000000,33.949,34.181,33.83,34.1711,4561,0
+RVER.US,D,20251009,000000,34.06,34.06,33.7699,33.8026,1673,0
+RVER.US,D,20251010,000000,34.02,34.02,32.5756,32.5756,1422,0
+RVER.US,D,20251013,000000,32.9,33.12,32.8585,33.1155,1920,0
+RVER.US,D,20251014,000000,32.53,33.4586,32.4995,33.2846,2245,0
+RVER.US,D,20251015,000000,33.4899,33.5616,33.2499,33.2727,12032,0
+RVER.US,D,20251016,000000,33.52,33.52,32.8519,32.8519,251,0
+RVER.US,D,20251017,000000,32.46,32.59,32.35,32.5647,2090,0
+RVER.US,D,20251020,000000,33.01,33.2374,33.009,33.18,917,0
+RVER.US,D,20251021,000000,33.43,33.58,33.4299,33.5429,531,0
+RVER.US,D,20251023,000000,33.15,33.27,33.14,33.27,2823,0
+RVER.US,D,20251024,000000,33.5452,33.55,33.2064,33.2064,1986,0
+RVER.US,D,20251027,000000,33.47,33.4986,33.47,33.4986,591,0
+RVER.US,D,20251028,000000,33.75,33.75,33.4965,33.4965,1179,0
+RVER.US,D,20251029,000000,33.41,33.41,32.9162,32.9162,6758,0
+RVER.US,D,20251030,000000,32.6001,32.8506,32.3895,32.3895,10978,0
+RVER.US,D,20251031,000000,32.88,33.04,32.83,33.0134,25134,0
+RVER.US,D,20251103,000000,33.39,33.39,33.027,33.2023,1250,0
+RVER.US,D,20251104,000000,32.79,32.79,32.4123,32.4123,664,0
+RVER.US,D,20251105,000000,32.5906,32.77,32.47,32.6561,522,0
+RVER.US,D,20251106,000000,32.69,32.69,32.006,32.006,1024,0
+RVER.US,D,20251107,000000,31.85,32.14,31.85,32.136,4199,0
+RVER.US,D,20251110,000000,32.14,32.2574,32.08,32.115,5328,0
+RVER.US,D,20251111,000000,32.22,32.5,32.22,32.4564,3363,0
+RVER.US,D,20251112,000000,32.6,32.6,32.3258,32.3258,434,0
+RVER.US,D,20251113,000000,32.22,32.22,31.6825,31.6825,304,0
+RVER.US,D,20251114,000000,31.4,31.77,31.4,31.4079,6261,0
+RVER.US,D,20251117,000000,31.39,31.415,30.8247,30.9136,1238,0
+RVER.US,D,20251119,000000,30.87,30.87,30.5248,30.5248,231,0
+RVER.US,D,20251120,000000,31,31.12,29.8439,29.8439,2726,0
+RVER.US,D,20251121,000000,30.39,30.65,30.39,30.4453,960,0
+RVER.US,D,20251124,000000,30.785,31.28,30.64,31.21,9689,0
+RVER.US,D,20251125,000000,31.485,32.04,31.485,31.9861,1838,0
+RVER.US,D,20251126,000000,32.29,32.46,32.2899,32.3863,3172,0
+RVER.US,D,20251128,000000,32.53,32.76,32.53,32.7249,941,0
+RVER.US,D,20251201,000000,32.45,32.47,32.3927,32.3927,312,0
+RVER.US,D,20251202,000000,32.505,32.65,32.3421,32.3421,7458,0
+RVER.US,D,20251204,000000,32.52,32.52,32.3241,32.3241,695,0
+RVER.US,D,20251205,000000,32.62,32.71,32.3262,32.3262,835,0
+RVER.US,D,20251208,000000,32.04,32.04,31.9952,31.9952,2681,0
+RVER.US,D,20251209,000000,31.98,32.23,31.9,32.152,48217,0
+RVER.US,D,20251210,000000,32.114,32.53,32.05,32.4,45946,0
+RVER.US,D,20251211,000000,32.53,32.6,32.4,32.5452,109881,0
+RVER.US,D,20251212,000000,32.69,32.7,32.3138,32.3138,70935,0
+RVER.US,D,20251215,000000,32,32,31.61,31.639,69293,0
+RVER.US,D,20251216,000000,31.66,31.66,31.22,31.55,79459,0
+RVER.US,D,20251217,000000,30.96,31.17,30.61,30.61,38547,0
+RVER.US,D,20251218,000000,31.11,31.12,30.6154,30.65,27408,0
+RVER.US,D,20251219,000000,30.83,31.05,30.78,30.88,20854,0
+RVER.US,D,20251222,000000,31.06,31.06,30.9,31.03,8320,0
+RVER.US,D,20251223,000000,31.32,31.33,31.2,31.216,13549,0
+RVER.US,D,20251224,000000,31.28,31.45,31.26,31.45,3802,0
+RVER.US,D,20251229,000000,31.33,31.33,31.07,31.17,6871,0
+RVER.US,D,20251230,000000,31.3,31.3,31.1638,31.1638,5999,0
+RVER.US,D,20251231,000000,30.9696,31.07,30.8851,30.8851,29853,0
+RVER.US,D,20260102,000000,31.06,31.39,31.05,31.35,7189,0
+RVER.US,D,20260105,000000,32.1,32.81,32.07,32.56,13066,0
+RVER.US,D,20260106,000000,32.816,33.06,32.8,32.95,40870,0
+RVER.US,D,20260107,000000,33.18,33.18,32.69,32.8623,24323,0
+RVER.US,D,20260108,000000,32.84,33.09,32.73,32.8887,10514,0
+RVER.US,D,20260109,000000,33.41,33.45,33.16,33.39,3899,0
+RVER.US,D,20260112,000000,33.24,33.46,33.1649,33.418,6581,0
+RVER.US,D,20260113,000000,33.69,33.69,32.89,32.9209,2995,0
+RVER.US,D,20260114,000000,32.58,32.58,32.49,32.534,15423,0
+RVER.US,D,20260115,000000,32.79,32.82,32.64,32.6487,5426,0
+RVER.US,D,20260116,000000,33.02,33.2293,32.93,32.9622,3009,0
+RVER.US,D,20260120,000000,32.5495,32.91,32.26,32.29,2773,0
+RVER.US,D,20260121,000000,31.9866,32.53,31.9866,32.4182,2904,0
+RVER.US,D,20260122,000000,33.105,33.315,33.03,33.315,2265,0
+RVER.US,D,20260123,000000,33.395,33.52,33.16,33.16,2816,0
+RVER.US,D,20260126,000000,33.2,33.2,33.16,33.1715,1063,0
+RVER.US,D,20260127,000000,32.92,32.92,32.54,32.87,3956,0
+RVER.US,D,20260128,000000,32.76,32.76,32.5039,32.5039,723,0
+RVER.US,D,20260129,000000,31.71,32.69,31.5,31.99,39441,0
+RVER.US,D,20260130,000000,31.59,31.64,31.23,31.2821,14933,0
+RVER.US,D,20260202,000000,31.4899,31.49,31.16,31.16,5873,0
+RVER.US,D,20260203,000000,30.82,30.92,29.84,30.09,16856,0
+RVER.US,D,20260204,000000,29.755,29.98,29.33,29.6,4584,0
+RVER.US,D,20260205,000000,28.71,29,28.3063,28.3063,1789,0
+RVER.US,D,20260206,000000,28.539,28.85,28.28,28.82,6699,0
+RVER.US,D,20260209,000000,28.79,29.46,28.79,29.39,4559,0
+RVER.US,D,20260210,000000,29.82,29.873,29.5,29.5,1812,0
+RVER.US,D,20260211,000000,29.68,29.68,29.13,29.41,442254,0
+RVER.US,D,20260212,000000,29.49,29.49,28.55,28.6606,471997,0
+RVER.US,D,20260213,000000,28.76,29.24,28.76,28.92,30923,0
+RVER.US,D,20260217,000000,28.6,28.9095,28.35,28.71,20783,0
+RVER.US,D,20260218,000000,28.8793,29.4,28.8793,29.31,8803,0
diff --git a/daily/us/nyse etfs/1/rwk.us.txt b/daily/us/nyse etfs/1/rwk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f00d86b72a9279dc7900306d2346bf5392b6ba79
--- /dev/null
+++ b/daily/us/nyse etfs/1/rwk.us.txt	
@@ -0,0 +1,4508 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RWK.US,D,20080222,000000,21.8249,21.9202,21.8249,21.8249,8186.1356818107,0
+RWK.US,D,20080226,000000,22.6758,22.9231,22.6758,22.9231,36823.51043287,0
+RWK.US,D,20080228,000000,22.3194,22.3194,22.3194,22.3194,2271.1289323921,0
+RWK.US,D,20080229,000000,21.9202,21.9202,21.7325,21.7325,12272.153455077,0
+RWK.US,D,20080305,000000,21.5151,21.5151,21.5151,21.5151,9097.6087123273,0
+RWK.US,D,20080311,000000,21.3552,21.3552,20.6354,20.6354,909.45872547676,0
+RWK.US,D,20080312,000000,21.531,21.531,21.531,21.531,454.22578647843,0
+RWK.US,D,20080313,000000,20.5034,21.1636,20.5034,21.1636,23864.478959216,0
+RWK.US,D,20080317,000000,20.4408,20.4408,20.4408,20.4408,5907.9566817793,0
+RWK.US,D,20080318,000000,20.8717,20.8817,20.8628,20.8628,3634.8134443473,0
+RWK.US,D,20080320,000000,20.8032,21.2083,20.7218,21.2083,18407.726606355,0
+RWK.US,D,20080326,000000,21.5836,21.6651,21.5836,21.6651,7272.6483462543,0
+RWK.US,D,20080331,000000,21.3404,21.3404,21.3404,21.3404,454.22578647843,0
+RWK.US,D,20080401,000000,21.5687,21.8586,21.5687,21.8586,29546.833476536,0
+RWK.US,D,20080402,000000,22.2618,22.3194,22.2618,22.3194,909.45872547676,0
+RWK.US,D,20080403,000000,22.0771,22.0771,22.0771,22.0771,6815.4011022162,0
+RWK.US,D,20080404,000000,22.2906,22.2906,22.2906,22.2906,681.84225597759,0
+RWK.US,D,20080408,000000,22.1377,22.3005,22.1377,22.1575,9547.8058887261,0
+RWK.US,D,20080409,000000,21.9103,21.9103,21.9103,21.9103,222.58070689963,0
+RWK.US,D,20080411,000000,21.7782,21.8586,21.7782,21.8586,6815.4011022162,0
+RWK.US,D,20080414,000000,21.5409,21.5409,21.4903,21.4982,5282.5149669165,0
+RWK.US,D,20080415,000000,21.5409,21.5598,21.4804,21.4982,9211.4169470769,0
+RWK.US,D,20080416,000000,22.0423,22.1575,22.0423,22.1575,1477.4927467048,0
+RWK.US,D,20080417,000000,22.0423,22.1217,22.0007,22.1217,19547.823258891,0
+RWK.US,D,20080421,000000,22.3928,22.4831,22.3928,22.4831,3748.6216790969,0
+RWK.US,D,20080422,000000,22.2806,22.2806,22.2618,22.2618,3865.4513714062,0
+RWK.US,D,20080423,000000,22.1307,22.1377,22.1307,22.1377,10977.962466995,0
+RWK.US,D,20080424,000000,22.3194,22.4831,22.3194,22.4831,681.84225597759,0
+RWK.US,D,20080425,000000,22.5984,22.5984,22.5984,22.5984,1137.0751949759,0
+RWK.US,D,20080428,000000,22.9231,22.9231,22.8337,22.8337,715.07828913455,0
+RWK.US,D,20080429,000000,22.7562,22.783,22.7036,22.783,13205.783841031,0
+RWK.US,D,20080430,000000,22.9151,23.0472,22.8605,22.9509,24273.382882298,0
+RWK.US,D,20080501,000000,23.1366,23.1624,23.1366,23.1624,5455.7452003406,0
+RWK.US,D,20080502,000000,23.2467,23.2467,23.1196,23.1196,8525.5460810197,0
+RWK.US,D,20080505,000000,23.0184,23.1702,23.0084,23.1366,2497.7382493714,0
+RWK.US,D,20080506,000000,23.0372,23.1951,23.0372,23.1792,6314.846299822,0
+RWK.US,D,20080507,000000,23.2467,23.2557,23.212,23.2557,15908.981204463,0
+RWK.US,D,20080508,000000,22.8605,22.9935,22.8605,22.9856,8186.1356818107,0
+RWK.US,D,20080509,000000,23.0829,23.0829,22.9787,23.0005,11593.332656658,0
+RWK.US,D,20080512,000000,23.1366,23.2378,23.1366,23.2289,19435.022176661,0
+RWK.US,D,20080513,000000,23.3163,23.4622,23.3163,23.4622,2044.5196154129,0
+RWK.US,D,20080514,000000,23.7591,23.7591,23.62,23.62,1594.3224390141,0
+RWK.US,D,20080515,000000,23.5834,23.7591,23.5834,23.7591,9315.1536566274,0
+RWK.US,D,20080516,000000,23.9,23.9,23.7173,23.7263,26367.252971187,0
+RWK.US,D,20080519,000000,23.9358,24.0599,23.8037,23.8037,4539.2364072245,0
+RWK.US,D,20080520,000000,23.6895,23.7094,23.62,23.62,25682.389257649,0
+RWK.US,D,20080521,000000,23.8285,23.8285,23.62,23.6895,13176.576417954,0
+RWK.US,D,20080522,000000,23.3807,23.4264,23.3807,23.4264,7911.1830438759,0
+RWK.US,D,20080523,000000,23.064,23.0829,22.9231,22.9231,5194.8926976845,0
+RWK.US,D,20080527,000000,23.0918,23.2378,23.0918,23.2378,7501.2719682734,0
+RWK.US,D,20080528,000000,23.3351,23.3539,23.1792,23.3539,42613.630269819,0
+RWK.US,D,20080529,000000,23.4264,23.5654,23.4264,23.5654,8186.1356818107,0
+RWK.US,D,20080530,000000,23.492,23.5834,23.492,23.5834,13182.619333074,0
+RWK.US,D,20080602,000000,23.4175,23.4175,23.4175,23.4175,646.59191778082,0
+RWK.US,D,20080603,000000,23.62,23.62,23.3351,23.3351,2792.8339377044,0
+RWK.US,D,20080604,000000,23.4771,23.6995,23.4771,23.5834,10061.453673879,0
+RWK.US,D,20080605,000000,23.6449,23.918,23.6449,23.9,2728.3761764303,0
+RWK.US,D,20080606,000000,23.7859,23.7859,23.4076,23.4076,8186.1356818107,0
+RWK.US,D,20080609,000000,23.3003,23.3163,23.2656,23.2656,4059.8318077484,0
+RWK.US,D,20080610,000000,23.1018,23.1792,23.073,23.0829,6970.502590282,0
+RWK.US,D,20080611,000000,23.1018,23.1018,22.7195,22.7195,4543.2650173042,0
+RWK.US,D,20080612,000000,22.8436,22.8436,22.7195,22.7274,9593.127752122,0
+RWK.US,D,20080613,000000,22.9419,22.9419,22.8178,22.8685,3604.5988687501,0
+RWK.US,D,20080616,000000,23.1792,23.1792,23.1792,23.1792,222.58070689963,0
+RWK.US,D,20080617,000000,23.1624,23.1882,23.1276,23.1276,4861.525213595,0
+RWK.US,D,20080618,000000,22.9231,22.9598,22.7562,22.8436,11366.723339679,0
+RWK.US,D,20080619,000000,22.8009,22.8009,22.8009,22.8009,909.45872547676,0
+RWK.US,D,20080620,000000,22.659,22.659,22.5199,22.5368,125111.50748051,0
+RWK.US,D,20080623,000000,22.659,22.659,22.659,22.659,657.6705954998,0
+RWK.US,D,20080624,000000,22.2181,22.2906,22.2181,22.2906,454.22578647843,0
+RWK.US,D,20080625,000000,22.4207,22.4207,22.4207,22.4207,222.58070689963,0
+RWK.US,D,20080626,000000,22.0007,22.0007,21.8864,21.8864,9772.4009006655,0
+RWK.US,D,20080627,000000,21.6293,21.6293,21.5151,21.5499,45455.814680999,0
+RWK.US,D,20080630,000000,21.4605,21.4605,21.3552,21.3552,2271.1289323921,0
+RWK.US,D,20080701,000000,21.2271,21.3404,20.962,21.3404,8908.2640385846,0
+RWK.US,D,20080702,000000,21.2173,21.2173,20.6791,20.6791,1362.6773594353,0
+RWK.US,D,20080703,000000,20.4587,20.4587,20.4587,20.4587,681.84225597759,0
+RWK.US,D,20080707,000000,20.6533,20.6533,20.4587,20.4587,10904.440333042,0
+RWK.US,D,20080708,000000,20.4229,20.4229,20.4229,20.4229,1823.9532135531,0
+RWK.US,D,20080709,000000,20.8995,20.8995,20.8995,20.8995,1823.9532135531,0
+RWK.US,D,20080710,000000,20.5996,20.5996,20.5996,20.5996,1823.9532135531,0
+RWK.US,D,20080711,000000,20.3633,20.3633,20.3633,20.3633,222.58070689963,0
+RWK.US,D,20080714,000000,20.5034,20.5034,20.1161,20.1568,13407.214345013,0
+RWK.US,D,20080715,000000,20.0992,20.1568,20.0992,20.1568,3411.2255849278,0
+RWK.US,D,20080716,000000,20.0179,20.3455,19.9583,20.3365,25639.081699293,0
+RWK.US,D,20080717,000000,20.8995,21.0732,20.6632,21.0396,7329.0488873692,0
+RWK.US,D,20080718,000000,21.0196,21.1537,20.9372,20.9372,5756.8838037931,0
+RWK.US,D,20080721,000000,21.0644,21.0991,21.0574,21.0991,3902.7160146428,0
+RWK.US,D,20080722,000000,21.4386,21.5409,21.1259,21.5409,7536.5223064702,0
+RWK.US,D,20080723,000000,21.6978,21.9659,21.6978,21.8249,8186.1356818107,0
+RWK.US,D,20080724,000000,21.4982,21.4982,21.1795,21.1795,33866.51063442,0
+RWK.US,D,20080725,000000,20.972,21.1537,20.972,21.0396,44091.123016524,0
+RWK.US,D,20080728,000000,20.9194,20.9194,20.7764,20.8121,3352.8107387731,0
+RWK.US,D,20080729,000000,21.118,21.3235,21.0396,21.3235,3911.780387322,0
+RWK.US,D,20080730,000000,21.4605,21.4605,21.3741,21.3741,909.45872547676,0
+RWK.US,D,20080731,000000,21.383,21.383,21.383,21.383,3411.2255849278,0
+RWK.US,D,20080801,000000,21.0574,21.0574,21.0574,21.0574,1362.6773594353,0
+RWK.US,D,20080804,000000,21.0296,21.0396,20.972,20.98,2956.9997984493,0
+RWK.US,D,20080805,000000,21.2847,21.3404,21.2768,21.3404,1407.9992228311,0
+RWK.US,D,20080806,000000,21.5409,21.6978,21.5221,21.6978,1888.4109748272,0
+RWK.US,D,20080807,000000,21.4386,21.4386,21.4386,21.4386,222.58070689963,0
+RWK.US,D,20080808,000000,21.7683,21.9202,21.7415,21.9202,16873.833318536,0
+RWK.US,D,20080811,000000,21.9202,22.2439,21.9202,22.1575,8619.2112653711,0
+RWK.US,D,20080812,000000,22.0205,22.0423,22.0007,22.0007,5455.7452003406,0
+RWK.US,D,20080813,000000,21.7325,21.8328,21.7147,21.8328,50331.440029874,0
+RWK.US,D,20080814,000000,22.1575,22.1575,22.1307,22.1307,2778.7338024257,0
+RWK.US,D,20080815,000000,22.236,22.236,22.1933,22.1933,6361.1753157378,0
+RWK.US,D,20080818,000000,21.8864,21.8864,21.816,21.816,3420.2899576069,0
+RWK.US,D,20080819,000000,21.9202,21.9202,21.5409,21.5598,13884.604639449,0
+RWK.US,D,20080820,000000,21.5409,21.6105,21.4466,21.4466,1930.7113806633,0
+RWK.US,D,20080821,000000,21.392,21.4804,21.392,21.4804,3100.0154562763,0
+RWK.US,D,20080822,000000,21.6978,21.6978,21.6393,21.6393,909.45872547676,0
+RWK.US,D,20080825,000000,21.531,21.531,21.3552,21.402,4136.3753992614,0
+RWK.US,D,20080826,000000,21.3404,21.4605,21.3404,21.3552,2956.9997984493,0
+RWK.US,D,20080827,000000,21.6203,21.7494,21.6203,21.7494,2728.3761764303,0
+RWK.US,D,20080828,000000,21.8249,22.0513,21.8249,22.0513,7957.5120597917,0
+RWK.US,D,20080829,000000,22.0364,22.0364,21.8508,21.8776,4092.0606883855,0
+RWK.US,D,20080902,000000,22.0423,22.0423,21.7782,21.7782,3820.1295080103,0
+RWK.US,D,20080903,000000,21.6203,21.6203,21.6203,21.6203,222.58070689963,0
+RWK.US,D,20080904,000000,21.5409,21.5409,21.3404,21.3404,1362.6773594353,0
+RWK.US,D,20080905,000000,20.9462,20.9462,20.9462,20.9462,1763.5240623586,0
+RWK.US,D,20080908,000000,21.7236,21.7236,21.4386,21.4386,3807.0365252515,0
+RWK.US,D,20080909,000000,20.9968,20.9968,20.9372,20.9372,752.34293237114,0
+RWK.US,D,20080910,000000,21.1358,21.1457,21.1358,21.1457,6990.6456406802,0
+RWK.US,D,20080911,000000,20.8995,21.2173,20.8995,21.2173,23710.38462367,0
+RWK.US,D,20080912,000000,21.383,21.383,21.383,21.383,2271.1289323921,0
+RWK.US,D,20080916,000000,19.6048,20.6166,19.6048,20.6166,4092.0606883855,0
+RWK.US,D,20080917,000000,20.4676,20.6254,19.8967,20.1846,39547.85799922,0
+RWK.US,D,20080918,000000,20.1161,20.7764,19.6227,20.7764,32957.051908943,0
+RWK.US,D,20080919,000000,21.4982,22.361,21.4982,22.361,15524.248941859,0
+RWK.US,D,20080922,000000,22.0007,22.0007,20.972,20.972,6214.1310478312,0
+RWK.US,D,20080923,000000,20.7407,20.7863,20.3633,20.3633,8226.421782607,0
+RWK.US,D,20080924,000000,20.3961,20.3961,20.0893,20.0893,2937.8639005711,0
+RWK.US,D,20080925,000000,20.2124,20.4159,20.2124,20.4159,16630.102408718,0
+RWK.US,D,20080926,000000,20.0446,20.6166,20.0009,20.278,46027.877312307,0
+RWK.US,D,20080929,000000,19.9403,19.9403,19.3596,19.3596,4092.0606883855,0
+RWK.US,D,20080930,000000,19.9403,19.9403,18.9376,19.5353,16055.01831985,0
+RWK.US,D,20081001,000000,19.4221,19.4847,19.1987,19.3764,19435.022176661,0
+RWK.US,D,20081002,000000,19.2086,19.2086,18.3825,18.3825,209708.29054268,0
+RWK.US,D,20081003,000000,18.4958,18.7013,17.9357,17.9357,43843.363496627,0
+RWK.US,D,20081006,000000,16.921,16.921,16.2617,16.8178,4092.0606883855,0
+RWK.US,D,20081007,000000,17.2406,17.2406,16.3421,16.3421,2798.8768528238,0
+RWK.US,D,20081008,000000,15.9956,16.1911,15.8536,15.8536,1802.803010635,0
+RWK.US,D,20081009,000000,15.652,15.662,14.7208,14.7554,6912.0877441273,0
+RWK.US,D,20081010,000000,13.1629,15.1606,13.1629,14.7554,8548.7105889775,0
+RWK.US,D,20081013,000000,14.5043,15.7077,14.5043,15.6987,6904.0305239681,0
+RWK.US,D,20081014,000000,17.4681,17.7828,15.5578,15.9182,22034.482830543,0
+RWK.US,D,20081015,000000,15.1606,15.1606,14.5211,14.5211,6492.1051433258,0
+RWK.US,D,20081016,000000,14.6403,14.6403,14.0287,14.3066,1144.1252626153,0
+RWK.US,D,20081017,000000,14.9073,15.2251,14.6155,14.7118,67500.369036741,0
+RWK.US,D,20081020,000000,14.8379,15.1794,14.7644,15.1794,6912.0877441273,0
+RWK.US,D,20081021,000000,15.0732,15.1606,14.8895,14.8895,1996.1762944573,0
+RWK.US,D,20081022,000000,14.3246,14.3792,13.834,13.834,12683.071683199,0
+RWK.US,D,20081023,000000,14.0465,14.0465,13.0874,13.3664,38183.166334745,0
+RWK.US,D,20081024,000000,11.6149,13.2949,11.6149,13.2681,10939.690671239,0
+RWK.US,D,20081027,000000,12.6714,12.6714,12.6714,12.6714,237.68799469824,0
+RWK.US,D,20081028,000000,12.6803,13.4588,12.4698,13.4588,19711.989119636,0
+RWK.US,D,20081029,000000,13.9572,14.0961,13.8668,13.8668,8148.8710385741,0
+RWK.US,D,20081030,000000,14.2988,14.3623,14.2044,14.3623,12214.745761442,0
+RWK.US,D,20081031,000000,14.3623,14.8805,14.3623,14.8468,16011.710761494,0
+RWK.US,D,20081103,000000,14.8895,14.8895,14.8468,14.8468,650.62052786045,0
+RWK.US,D,20081104,000000,14.8975,15.1606,14.8975,15.0474,216101.69473906,0
+RWK.US,D,20081105,000000,15.099,15.099,14.7028,14.7554,11641.675977615,0
+RWK.US,D,20081106,000000,14.4487,14.4487,13.8837,14.0873,8331.1656446775,0
+RWK.US,D,20081107,000000,14.0465,14.0465,13.8837,13.8837,978.9522493504,0
+RWK.US,D,20081110,000000,14.7286,14.7286,13.6375,13.6375,55597.840556471,0
+RWK.US,D,20081111,000000,13.8052,13.8052,13.3217,13.4676,22185.555708529,0
+RWK.US,D,20081112,000000,12.9097,12.9275,12.6555,12.6644,6550.5199894804,0
+RWK.US,D,20081113,000000,12.6466,13.423,12.3288,13.423,8771.2912958772,0
+RWK.US,D,20081114,000000,13.3217,13.4826,12.9524,13.007,4409.3137321564,0
+RWK.US,D,20081117,000000,12.8819,12.9176,12.722,12.722,4180.6901101373,0
+RWK.US,D,20081118,000000,12.8203,12.8203,12.2951,12.3893,3044.6220676813,0
+RWK.US,D,20081119,000000,12.585,12.6118,11.9347,11.9347,21366.740709844,0
+RWK.US,D,20081120,000000,11.4223,11.5891,10.7173,10.7173,13260.170077106,0
+RWK.US,D,20081121,000000,10.8037,10.896,10.3758,10.896,13010.396252169,0
+RWK.US,D,20081124,000000,11.4849,12.0558,11.4849,12.0558,3788.9077798932,0
+RWK.US,D,20081125,000000,12.0995,12.2951,11.9943,11.9943,17133.678668672,0
+RWK.US,D,20081126,000000,12.4599,13.1013,12.4599,13.1013,7271.6411937344,0
+RWK.US,D,20081201,000000,12.9812,12.9812,12.3099,12.3099,8595.0396048933,0
+RWK.US,D,20081202,000000,12.2057,12.2682,12.0647,12.2682,849.02957428229,0
+RWK.US,D,20081203,000000,12.1779,12.6396,12.1779,12.5214,16335.006720385,0
+RWK.US,D,20081204,000000,12.9434,13.007,12.3199,12.3199,6298.7318595035,0
+RWK.US,D,20081205,000000,12.0191,12.8749,12.0191,12.8749,1439.2209509483,0
+RWK.US,D,20081208,000000,13.56,13.5848,13.4398,13.4756,7696.6595571355,0
+RWK.US,D,20081209,000000,13.5332,13.5332,13.2443,13.2621,1475.478441665,0
+RWK.US,D,20081210,000000,13.2343,13.5848,13.2343,13.3664,12263.089082397,0
+RWK.US,D,20081211,000000,13.4676,13.5511,12.9712,12.9712,1403.9706127515,0
+RWK.US,D,20081212,000000,12.4171,13.1807,12.4171,13.1807,2653.8468899571,0
+RWK.US,D,20081215,000000,12.9613,12.9812,12.8659,12.8819,3641.8635119867,0
+RWK.US,D,20081216,000000,13.1092,13.5421,13.1092,13.5233,3411.2255849278,0
+RWK.US,D,20081217,000000,13.8668,13.9373,13.8668,13.9373,2609.5321790812,0
+RWK.US,D,20081218,000000,13.976,14.0366,13.6553,13.7288,4898.7898568316,0
+RWK.US,D,20081219,000000,13.8668,13.985,13.6921,13.6921,15746.829648759,0
+RWK.US,D,20081222,000000,13.852,13.852,13.0784,13.1529,19340.34983979,0
+RWK.US,D,20081223,000000,13.4826,13.4826,13.1013,13.2443,6851.6585929329,0
+RWK.US,D,20081224,000000,13.2165,13.2949,13.1192,13.2949,2695.1401432733,0
+RWK.US,D,20081226,000000,13.3406,13.4398,13.2771,13.4398,12095.901764093,0
+RWK.US,D,20081229,000000,13.2859,13.2859,13.015,13.1529,23914.836585211,0
+RWK.US,D,20081230,000000,13.3843,13.5233,13.3843,13.5233,2113.0059867666,0
+RWK.US,D,20081231,000000,13.8152,14.0713,13.8152,14.0713,5248.2717812396,0
+RWK.US,D,20090102,000000,14.1677,14.5459,14.1677,14.5381,11186.443038616,0
+RWK.US,D,20090105,000000,14.3623,14.67,14.3623,14.67,11878.356819793,0
+RWK.US,D,20090106,000000,14.8975,14.9799,14.8975,14.9799,1786.6885703165,0
+RWK.US,D,20090107,000000,14.7118,14.8021,14.4586,14.5141,2924.7709178123,0
+RWK.US,D,20090108,000000,14.4219,14.5211,14.4219,14.5211,2193.5781883592,0
+RWK.US,D,20090109,000000,14.3623,14.5141,14.3623,14.4586,1038.374248025,0
+RWK.US,D,20090112,000000,14.0713,14.0713,14.0713,14.0713,202.43765650147,0
+RWK.US,D,20090113,000000,13.843,14.0287,13.843,13.976,2016.3193448554,0
+RWK.US,D,20090114,000000,13.3753,13.4905,13.3217,13.3217,2897.5777997748,0
+RWK.US,D,20090115,000000,12.9712,12.999,12.9524,12.9524,2000.2049045369,0
+RWK.US,D,20090116,000000,13.7973,13.7973,13.7973,13.7973,410.91822812239,0
+RWK.US,D,20090120,000000,13.6831,13.6831,12.8659,12.8749,14816.220720363,0
+RWK.US,D,20090121,000000,13.007,13.2542,12.9812,13.2542,3349.7892812134,0
+RWK.US,D,20090122,000000,13.145,13.4588,12.9524,13.4588,8616.1898078114,0
+RWK.US,D,20090123,000000,13.2075,13.4994,13.2075,13.4994,4691.3164377306,0
+RWK.US,D,20090126,000000,13.5938,13.7784,13.5848,13.7784,1424.1136631497,0
+RWK.US,D,20090127,000000,13.6275,13.6653,13.6275,13.6473,2007.2549721763,0
+RWK.US,D,20090128,000000,13.9572,14.1865,13.9572,14.0713,43170.585613329,0
+RWK.US,D,20090129,000000,13.7626,13.8837,13.7626,13.8837,1364.6916644751,0
+RWK.US,D,20090130,000000,13.431,13.431,13.2165,13.2165,3600.5702586704,0
+RWK.US,D,20090202,000000,12.9097,13.1897,12.9097,13.0338,9717.0075120706,0
+RWK.US,D,20090203,000000,13.1807,13.3485,13.1281,13.2949,3966.166623397,0
+RWK.US,D,20090204,000000,13.413,13.6375,13.2859,13.3942,9981.8886248064,0
+RWK.US,D,20090205,000000,13.2443,13.6831,13.1718,13.568,21968.010764229,0
+RWK.US,D,20090206,000000,13.9194,14.1955,13.8668,14.1955,10503.593630119,0
+RWK.US,D,20090209,000000,14.1329,14.3334,14.0713,14.1955,10700.995524021,0
+RWK.US,D,20090210,000000,14.2213,14.2213,13.4905,13.5332,18983.817847743,0
+RWK.US,D,20090211,000000,13.6473,13.7189,13.5332,13.5332,6230.2454881498,0
+RWK.US,D,20090212,000000,13.3138,13.6375,13.2254,13.6375,3884.5872692844,0
+RWK.US,D,20090213,000000,13.6017,13.7884,13.6017,13.7784,1721.2236565225,0
+RWK.US,D,20090217,000000,13.0616,13.0616,12.9524,12.9524,4223.9976684934,0
+RWK.US,D,20090218,000000,12.8819,12.8819,12.6028,12.7131,13111.11150416,0
+RWK.US,D,20090219,000000,12.8293,12.9007,12.5214,12.5214,6272.5458939859,0
+RWK.US,D,20090220,000000,12.2156,12.3537,12.0021,12.2951,10471.364749482,0
+RWK.US,D,20090223,000000,12.2951,12.2951,11.7808,11.7808,5714.5833979569,0
+RWK.US,D,20090224,000000,11.9247,12.3199,11.8155,12.3199,7229.3407878983,0
+RWK.US,D,20090225,000000,12.2315,12.2315,11.887,12.0558,12014.322409981,0
+RWK.US,D,20090226,000000,12.2851,12.2851,11.9943,11.9943,7495.229053154,0
+RWK.US,D,20090227,000000,11.8334,11.878,11.8334,11.878,647.59907030073,0
+RWK.US,D,20090302,000000,11.4223,11.4223,10.9566,10.9814,8850.8563449499,0
+RWK.US,D,20090303,000000,11.1215,11.1581,10.7948,10.8494,16924.190944531,0
+RWK.US,D,20090304,000000,11.0082,11.332,11.0082,11.314,5269.4219841577,0
+RWK.US,D,20090305,000000,11.046,11.1215,10.623,10.6578,15446.698197826,0
+RWK.US,D,20090306,000000,10.7769,10.8494,10.3103,10.3103,12824.073035986,0
+RWK.US,D,20090309,000000,10.4612,10.7521,10.3937,10.4374,10190.369196427,0
+RWK.US,D,20090310,000000,10.7431,11.1045,10.7431,11.0897,3748.6216790969,0
+RWK.US,D,20090311,000000,11.2525,11.5821,11.2525,11.3955,9622.3351751993,0
+RWK.US,D,20090312,000000,11.5285,11.9943,11.2356,11.9943,15198.938677928,0
+RWK.US,D,20090313,000000,11.3062,12.0826,11.3062,12.0191,30705.05887443,0
+RWK.US,D,20090316,000000,12.1968,12.2951,12.0558,12.0647,10084.618181837,0
+RWK.US,D,20090317,000000,11.8433,12.2057,11.8066,12.2057,12329.561148712,0
+RWK.US,D,20090318,000000,12.2682,12.8461,12.1144,12.7488,27161.896309394,0
+RWK.US,D,20090319,000000,12.8391,12.8749,12.6982,12.722,11035.37016063,0
+RWK.US,D,20090320,000000,12.7389,12.7389,12.2315,12.3437,2496.7310968515,0
+RWK.US,D,20090323,000000,13.1986,15.1348,12.575,13.1092,3155.4088448712,0
+RWK.US,D,20090324,000000,13.1529,13.2621,13.0954,13.1986,8576.910859535,0
+RWK.US,D,20090325,000000,13.413,13.4488,12.7389,13.0616,14327.751748208,0
+RWK.US,D,20090326,000000,13.56,13.7884,13.423,13.7099,7693.6380995758,0
+RWK.US,D,20090327,000000,14.4139,14.4139,13.4756,13.568,3328.6390782953,0
+RWK.US,D,20090330,000000,12.8561,13.0338,12.8293,12.8819,4197.8117029758,0
+RWK.US,D,20090331,000000,13.0338,13.3942,13.0338,13.137,4035.6601472706,0
+RWK.US,D,20090401,000000,12.8113,13.3485,12.8113,13.1718,4155.5112971397,0
+RWK.US,D,20090402,000000,14.1776,14.1776,14.0535,14.0625,8320.0869669585,0
+RWK.US,D,20090403,000000,14.0803,14.2988,13.9572,14.2988,13804.032437856,0
+RWK.US,D,20090406,000000,14.0961,14.1587,13.8668,13.9661,17966.593802636,0
+RWK.US,D,20090407,000000,13.852,13.852,13.5848,13.6553,5651.1327892028,0
+RWK.US,D,20090408,000000,13.7784,13.7884,13.5511,13.7467,31307.336081334,0
+RWK.US,D,20090409,000000,14.1329,14.5301,14.1329,14.5301,14940.100480313,0
+RWK.US,D,20090413,000000,14.4397,14.6075,14.253,14.6075,9892.2520505346,0
+RWK.US,D,20090414,000000,14.3712,14.5976,14.2382,14.2382,6279.5959616252,0
+RWK.US,D,20090415,000000,14.1587,14.4586,14.1587,14.4586,24742.715956576,0
+RWK.US,D,20090416,000000,14.0108,15.1705,14.0108,14.9073,28130.777033545,0
+RWK.US,D,20090417,000000,15.0563,15.1794,14.8567,15.1606,37132.706256482,0
+RWK.US,D,20090420,000000,14.5381,14.5381,14.2898,14.3156,45893.926027159,0
+RWK.US,D,20090421,000000,14.253,14.7734,14.253,14.7734,23745.634961867,0
+RWK.US,D,20090422,000000,14.6502,15.3015,14.6502,15.0216,24183.746308027,0
+RWK.US,D,20090423,000000,14.9957,15.0116,14.6403,14.6929,25128.4553717,0
+RWK.US,D,20090424,000000,15.1506,15.3561,15.1506,15.3463,10982.998229595,0
+RWK.US,D,20090427,000000,15.2152,15.3999,15.099,15.1794,11162.271378138,0
+RWK.US,D,20090428,000000,15.4435,15.4704,15.0116,15.2767,10219.576619505,0
+RWK.US,D,20090429,000000,15.5071,15.933,15.3919,15.7523,35257.388264413,0
+RWK.US,D,20090430,000000,15.9956,16.084,15.8159,15.8606,36788.260094673,0
+RWK.US,D,20090501,000000,15.7176,15.9778,15.6987,15.8606,24300.576000336,0
+RWK.US,D,20090504,000000,16.0582,16.5317,16.0582,16.5317,70828.000962517,0
+RWK.US,D,20090505,000000,16.4752,16.6013,16.3421,16.5735,3128.2157268337,0
+RWK.US,D,20090506,000000,16.8008,16.8008,16.4036,16.6936,69644.596751626,0
+RWK.US,D,20090507,000000,16.783,16.783,16.1217,16.2517,83803.146876489,0
+RWK.US,D,20090508,000000,16.498,16.8008,15.5478,16.776,28108.619678108,0
+RWK.US,D,20090511,000000,16.4116,16.5407,16.369,16.4036,16566.651799964,0
+RWK.US,D,20090512,000000,16.9746,16.9746,15.7703,16.1018,21422.134098439,0
+RWK.US,D,20090513,000000,15.9092,15.9092,15.2767,15.3561,25637.067394253,0
+RWK.US,D,20090514,000000,15.4078,15.7791,15.4078,15.652,20853.092924691,0
+RWK.US,D,20090515,000000,15.5646,15.8705,15.4614,15.5388,21958.94639155,0
+RWK.US,D,20090518,000000,15.7703,16.0929,15.7523,16.0929,24159.574647548,0
+RWK.US,D,20090519,000000,16.2517,16.4474,16.1117,16.3342,18914.324323869,0
+RWK.US,D,20090520,000000,16.5159,16.7909,16.2964,16.2964,25393.336484436,0
+RWK.US,D,20090521,000000,16.0393,16.084,15.8059,15.8059,4500.964611468,0
+RWK.US,D,20090522,000000,16.1297,16.1297,15.8705,15.8794,11583.261131459,0
+RWK.US,D,20090526,000000,15.7434,16.49,15.7275,16.4573,9592.120599602,0
+RWK.US,D,20090527,000000,16.4752,16.6201,16.2101,16.219,39562.965287019,0
+RWK.US,D,20090528,000000,16.3153,16.3342,15.9182,16.3342,31465.45902696,0
+RWK.US,D,20090529,000000,16.3858,16.5585,16.3342,16.5585,13066.796793284,0
+RWK.US,D,20090601,000000,17.205,17.3162,17.187,17.2138,44110.258914403,0
+RWK.US,D,20090602,000000,17.3807,17.3886,17.2406,17.2992,24979.396798754,0
+RWK.US,D,20090603,000000,16.911,16.9746,16.7214,16.8952,10218.569466984,0
+RWK.US,D,20090604,000000,16.9746,17.1484,16.8723,17.1484,15880.780933906,0
+RWK.US,D,20090605,000000,17.3162,17.3162,17.0589,17.1682,27899.131953966,0
+RWK.US,D,20090608,000000,17.0521,17.1305,16.7472,17.0589,20369.659715136,0
+RWK.US,D,20090609,000000,17.1106,17.3449,17.0679,17.2586,12739.472224314,0
+RWK.US,D,20090610,000000,17.0679,17.1394,16.8952,17.1106,35318.824568127,0
+RWK.US,D,20090611,000000,17.2228,17.3539,17.195,17.195,20156.143380915,0
+RWK.US,D,20090612,000000,16.9945,17.0193,16.8436,17.0024,7572.7797971869,0
+RWK.US,D,20090615,000000,16.8276,16.8276,16.4474,16.6201,92450.558412418,0
+RWK.US,D,20090616,000000,16.7214,16.7214,16.2805,16.2964,10570.065696433,0
+RWK.US,D,20090617,000000,16.1833,16.4206,16.1833,16.2517,7534.5080014304,0
+RWK.US,D,20090618,000000,16.2617,16.4295,16.1743,16.3778,7815.5035544847,0
+RWK.US,D,20090619,000000,16.6111,16.6678,16.3948,16.5407,11506.717539947,0
+RWK.US,D,20090622,000000,16.352,16.352,15.8337,15.8337,13690.224203107,0
+RWK.US,D,20090623,000000,15.9092,15.9092,15.6153,15.7365,9926.4952362114,0
+RWK.US,D,20090624,000000,15.8794,16.219,15.8794,16.075,13230.962654029,0
+RWK.US,D,20090625,000000,16.1455,16.5159,16.1455,16.5069,13011.403404689,0
+RWK.US,D,20090626,000000,16.4662,16.6678,16.4474,16.5655,72458.580892248,0
+RWK.US,D,20090629,000000,16.6767,16.9667,16.4384,16.6589,103673.25894176,0
+RWK.US,D,20090630,000000,16.7572,16.7572,16.49,16.6013,30059.474109168,0
+RWK.US,D,20090701,000000,16.8346,17.0371,16.8346,16.8624,46829.570718154,0
+RWK.US,D,20090702,000000,16.6678,16.6678,16.3153,16.3242,19720.046339795,0
+RWK.US,D,20090706,000000,16.1217,16.1217,15.9022,16.0234,7129.6326884274,0
+RWK.US,D,20090707,000000,16.0582,16.0582,15.7871,15.7871,8841.7919722707,0
+RWK.US,D,20090708,000000,15.7961,15.7961,15.3731,15.5716,15493.027213742,0
+RWK.US,D,20090709,000000,15.8059,15.8794,15.6332,15.8059,22293.32102816,0
+RWK.US,D,20090710,000000,15.652,15.7961,15.6054,15.7434,14667.162147417,0
+RWK.US,D,20090713,000000,15.7703,16.075,15.7703,16.0671,17748.041705816,0
+RWK.US,D,20090714,000000,16.0393,16.2011,16.0234,16.2011,13861.440131491,0
+RWK.US,D,20090715,000000,16.5159,16.8078,16.5159,16.8078,46508.289064303,0
+RWK.US,D,20090716,000000,16.7472,17.1027,16.7472,17.1027,14230.057953778,0
+RWK.US,D,20090717,000000,17.1027,17.1305,16.9945,17.0589,11447.295541272,0
+RWK.US,D,20090720,000000,17.2318,17.3965,17.205,17.3807,274132.81578363,0
+RWK.US,D,20090721,000000,17.5296,17.5296,17.1205,17.3807,13520.015427243,0
+RWK.US,D,20090722,000000,17.335,17.607,17.335,17.4969,48870.061723487,0
+RWK.US,D,20090723,000000,17.5534,18.0142,17.5534,17.9506,26449.839477819,0
+RWK.US,D,20090724,000000,17.8463,18.1006,17.757,18.1006,37754.119361264,0
+RWK.US,D,20090727,000000,18.0816,18.17,17.9685,18.17,29643.520118447,0
+RWK.US,D,20090728,000000,18.0916,18.2227,17.9506,18.179,29390.72483595,0
+RWK.US,D,20090729,000000,18.1006,18.1442,17.9277,17.9774,10928.611993519,0
+RWK.US,D,20090730,000000,18.2872,18.4788,18.2058,18.3021,31168.349033587,0
+RWK.US,D,20090731,000000,18.2227,18.4192,18.1969,18.2872,17713.798520138,0
+RWK.US,D,20090803,000000,18.4788,18.7251,18.3199,18.7081,125335.09533993,0
+RWK.US,D,20090804,000000,18.6208,18.865,18.6119,18.8472,61586.369439843,0
+RWK.US,D,20090805,000000,18.7013,18.7439,18.5592,18.7171,31211.656591943,0
+RWK.US,D,20090806,000000,18.5771,18.6367,18.446,18.5146,14038.698974995,0
+RWK.US,D,20090807,000000,18.7598,19.0686,18.6545,18.9902,33407.249085342,0
+RWK.US,D,20090810,000000,19.1311,19.1311,18.7171,18.8035,33774.859755109,0
+RWK.US,D,20090811,000000,18.7777,18.7777,18.5056,18.5861,16705.638847711,0
+RWK.US,D,20090812,000000,18.5861,18.9991,18.5861,18.8918,24421.434302725,0
+RWK.US,D,20090813,000000,18.8918,18.9822,18.7081,18.9822,12697.171818478,0
+RWK.US,D,20090814,000000,18.7598,18.7598,18.5056,18.6119,36048.002992541,0
+RWK.US,D,20090817,000000,18.2594,18.2594,18.04,18.1094,16716.71752543,0
+RWK.US,D,20090818,000000,18.2505,18.455,18.1184,18.4362,19689.831764198,0
+RWK.US,D,20090819,000000,18.2306,18.5414,18.1353,18.5146,33787.952737867,0
+RWK.US,D,20090820,000000,18.6745,18.7509,18.6545,18.735,15545.399144777,0
+RWK.US,D,20090821,000000,18.9286,19.1649,18.7956,19.1311,11280.108222968,0
+RWK.US,D,20090824,000000,19.2612,19.3228,19.0765,19.1123,20490.518017525,0
+RWK.US,D,20090825,000000,19.288,19.5194,19.1749,19.2791,35575.648460704,0
+RWK.US,D,20090826,000000,19.2434,19.432,19.1649,19.2791,25433.622585232,0
+RWK.US,D,20090827,000000,19.2434,19.4697,19.009,19.4032,92770.832913749,0
+RWK.US,D,20090828,000000,19.6405,19.7368,19.305,19.4509,32516.926257743,0
+RWK.US,D,20090831,000000,19.2612,19.2791,19.009,19.1481,25709.582375687,0
+RWK.US,D,20090901,000000,19.3764,19.432,18.6466,18.7171,45669.33101522,0
+RWK.US,D,20090902,000000,18.6745,18.7171,18.6268,18.6268,7685.5808794165,0
+RWK.US,D,20090903,000000,18.7509,18.8918,18.5414,18.8918,14245.165241577,0
+RWK.US,D,20090904,000000,18.9018,19.1749,18.7598,19.1749,43835.306276468,0
+RWK.US,D,20090908,000000,19.305,19.9403,19.2434,19.3596,50308.275521915,0
+RWK.US,D,20090909,000000,19.4419,19.7646,19.3943,19.708,20912.514923366,0
+RWK.US,D,20090910,000000,19.7269,20.0347,19.708,20.0347,15986.531948497,0
+RWK.US,D,20090911,000000,20.1161,20.126,19.9066,20.0257,20956.829634242,0
+RWK.US,D,20090914,000000,19.9403,20.2224,19.9403,20.2224,5388.2659815068,0
+RWK.US,D,20090915,000000,20.3048,20.5192,20.2512,20.5034,23847.357366377,0
+RWK.US,D,20090916,000000,20.6166,20.8121,20.5034,20.7675,42576.365626583,0
+RWK.US,D,20090917,000000,20.7953,20.8449,20.5898,20.6533,34811.219698094,0
+RWK.US,D,20090918,000000,20.7675,20.7675,20.546,20.6354,27736.980398261,0
+RWK.US,D,20090921,000000,20.3961,20.5996,20.3137,20.5996,30043.35966885,0
+RWK.US,D,20090922,000000,20.7863,20.7863,20.5898,20.7317,39420.956781711,0
+RWK.US,D,20090923,000000,20.8121,20.8121,20.4408,20.4408,28882.112813397,0
+RWK.US,D,20090924,000000,20.4865,20.5192,19.9483,20.0625,19376.607330507,0
+RWK.US,D,20090925,000000,19.9911,20.126,19.7924,19.8967,78116.76374909,0
+RWK.US,D,20090928,000000,19.9403,20.3703,19.9403,20.3137,24210.939426064,0
+RWK.US,D,20090929,000000,20.3365,20.5103,20.2968,20.4229,33870.5392445,0
+RWK.US,D,20090930,000000,20.4487,20.4487,19.9583,20.2124,50592.292532529,0
+RWK.US,D,20091001,000000,20.0536,20.0536,19.4945,19.4945,68904.339649493,0
+RWK.US,D,20091002,000000,19.3406,19.4122,19.1828,19.3318,26827.521672785,0
+RWK.US,D,20091005,000000,19.3943,19.7924,19.3943,19.7924,14964.27214079,0
+RWK.US,D,20091006,000000,19.9483,20.1568,19.8788,20.0714,15907.974051944,0
+RWK.US,D,20091007,000000,20.0536,20.126,19.9911,20.0893,8647.4115359285,0
+RWK.US,D,20091008,000000,20.278,20.4676,20.2412,20.3455,36965.518938176,0
+RWK.US,D,20091009,000000,20.3703,20.5808,20.3703,20.5808,29367.560327992,0
+RWK.US,D,20091012,000000,20.7317,20.7764,20.5371,20.6166,17657.397979024,0
+RWK.US,D,20091013,000000,20.5808,20.5996,20.4487,20.5034,19583.073597088,0
+RWK.US,D,20091014,000000,20.8291,20.972,20.696,20.9462,24852.495581245,0
+RWK.US,D,20091015,000000,20.7863,20.9551,20.7039,20.9194,45860.689994002,0
+RWK.US,D,20091016,000000,20.7407,20.7953,20.5371,20.7039,30203.496919516,0
+RWK.US,D,20091019,000000,20.8032,21.0108,20.8032,20.9194,31810.912341288,0
+RWK.US,D,20091020,000000,20.9968,20.9968,20.6354,20.7486,17274.680021459,0
+RWK.US,D,20091021,000000,20.7129,20.9879,20.4676,20.4676,34054.848155643,0
+RWK.US,D,20091022,000000,20.4775,20.8121,20.2412,20.7486,62947.032494239,0
+RWK.US,D,20091023,000000,20.9194,20.9194,20.3703,20.3961,61426.232189178,0
+RWK.US,D,20091026,000000,20.4944,20.6712,20.0714,20.126,37763.183733944,0
+RWK.US,D,20091027,000000,20.0536,20.126,19.8014,19.8113,22840.204846469,0
+RWK.US,D,20091028,000000,19.7924,19.7924,19.009,19.018,60573.174004816,0
+RWK.US,D,20091029,000000,19.1917,19.6048,19.1917,19.5443,19461.208142179,0
+RWK.US,D,20091030,000000,19.4697,19.4697,18.8918,18.9474,66175.963473063,0
+RWK.US,D,20091102,000000,19.0418,19.2344,18.7013,18.9376,178921.65231414,0
+RWK.US,D,20091103,000000,18.874,19.297,18.7956,19.288,68817.724532782,0
+RWK.US,D,20091104,000000,19.4697,19.5959,19.2434,19.2434,37449.959300253,0
+RWK.US,D,20091105,000000,19.4419,19.7368,19.3506,19.7368,12705.229038637,0
+RWK.US,D,20091106,000000,19.8361,19.8689,19.6048,19.7458,50883.359610783,0
+RWK.US,D,20091109,000000,19.9215,20.2591,19.9215,20.2512,31954.935151635,0
+RWK.US,D,20091110,000000,20.1489,20.3455,20.135,20.278,26476.025443336,0
+RWK.US,D,20091111,000000,20.4775,20.6166,20.3455,20.4229,46033.920227427,0
+RWK.US,D,20091112,000000,20.4676,20.4944,20.126,20.1568,80466.450578035,0
+RWK.US,D,20091113,000000,20.2124,20.3961,20.2124,20.3207,56461.977418552,0
+RWK.US,D,20091116,000000,20.5371,20.7764,20.5371,20.6791,57250.57784164,0
+RWK.US,D,20091117,000000,20.546,20.6791,20.5034,20.6632,108699.95716862,0
+RWK.US,D,20091118,000000,20.6791,20.6791,20.5034,20.5728,22334.614281475,0
+RWK.US,D,20091119,000000,20.3783,20.3783,19.9671,20.126,35620.970324099,0
+RWK.US,D,20091120,000000,19.9911,20.0714,19.8967,20.0257,13057.732420605,0
+RWK.US,D,20091123,000000,20.3455,20.4865,20.1936,20.2224,25355.064688679,0
+RWK.US,D,20091124,000000,20.1568,20.2025,20.0992,20.1668,46077.227785783,0
+RWK.US,D,20091125,000000,20.269,20.3544,20.269,20.3455,16137.604826483,0
+RWK.US,D,20091127,000000,19.7001,20.0257,19.6137,19.9831,16012.717914015,0
+RWK.US,D,20091130,000000,19.8113,19.8887,19.6405,19.8689,51485.636817688,0
+RWK.US,D,20091201,000000,20.0992,20.3048,20.0992,20.2224,76352.232534212,0
+RWK.US,D,20091202,000000,20.2869,20.4775,20.278,20.3633,13387.071294615,0
+RWK.US,D,20091203,000000,20.4408,20.4865,20.2025,20.2025,11962.957631465,0
+RWK.US,D,20091204,000000,20.6712,20.7764,20.3276,20.5728,27118.588751037,0
+RWK.US,D,20091207,000000,20.5728,20.696,18.6745,20.5808,92848.383657782,0
+RWK.US,D,20091208,000000,20.3783,20.555,20.2224,20.4319,23442.482053374,0
+RWK.US,D,20091209,000000,20.1936,20.4408,20.1936,20.4229,155683.62222232,0
+RWK.US,D,20091210,000000,20.6632,20.6632,20.4676,20.546,41736.40042498,0
+RWK.US,D,20091211,000000,20.6712,20.7317,20.5898,20.7129,28282.857064051,0
+RWK.US,D,20091214,000000,20.8121,20.9194,20.7039,20.8995,22921.784200582,0
+RWK.US,D,20091215,000000,20.7863,20.9968,20.7863,20.9462,16118.468928605,0
+RWK.US,D,20091216,000000,21.0058,21.1537,21.0058,21.0812,10578.122916592,0
+RWK.US,D,20091217,000000,20.8628,21.0732,20.8121,20.8539,23771.820927384,0
+RWK.US,D,20091218,000000,21.0396,21.0732,20.7585,20.9372,83364.02837781,0
+RWK.US,D,20091221,000000,21.0644,21.2689,21.0644,21.2529,23021.492300053,0
+RWK.US,D,20091222,000000,21.3404,21.402,21.2937,21.392,27718.851652903,0
+RWK.US,D,20091223,000000,21.5221,21.6105,21.4208,21.6005,75384.358962581,0
+RWK.US,D,20091224,000000,21.6829,21.6829,21.6293,21.6481,7639.2518635008,0
+RWK.US,D,20091228,000000,21.7494,21.7494,21.5915,21.6293,7632.2017958614,0
+RWK.US,D,20091229,000000,21.6105,21.6393,21.5598,21.6293,119966.97240882,0
+RWK.US,D,20091230,000000,21.5151,21.5687,21.402,21.5221,28127.755575985,0
+RWK.US,D,20091231,000000,21.5221,21.5409,21.1983,21.2083,54122.362114806,0
+RWK.US,D,20100104,000000,21.6005,21.6005,21.4605,21.531,84841.521124515,0
+RWK.US,D,20100105,000000,21.5499,21.6393,21.4982,21.6393,20126.935957838,0
+RWK.US,D,20100106,000000,21.6978,21.8249,21.6739,21.7981,74716.616841881,0
+RWK.US,D,20100107,000000,21.7981,21.9103,21.6829,21.9034,43757.755532435,0
+RWK.US,D,20100108,000000,21.9034,22.0513,21.9034,22.0513,23842.321603778,0
+RWK.US,D,20100111,000000,22.1377,22.1377,21.947,22.0205,24943.139308037,0
+RWK.US,D,20100112,000000,21.8864,21.9034,21.6829,21.6899,12848.244696464,0
+RWK.US,D,20100113,000000,21.8408,22.0423,21.6829,22.0364,26750.978081271,0
+RWK.US,D,20100114,000000,21.9748,22.0593,21.9381,22.0593,31613.510447387,0
+RWK.US,D,20100115,000000,22.0513,22.0513,21.6978,21.7594,18204.281797334,0
+RWK.US,D,20100119,000000,21.7594,22.4286,21.7594,22.0105,26983.63031337,0
+RWK.US,D,20100120,000000,21.807,21.8328,21.6293,21.8328,23488.81106929,0
+RWK.US,D,20100121,000000,21.8408,21.8676,21.4546,21.5072,68021.066889534,0
+RWK.US,D,20100122,000000,21.4804,21.4903,20.98,21.0296,33344.805629108,0
+RWK.US,D,20100125,000000,21.1537,21.2441,21.0058,21.118,49889.300073634,0
+RWK.US,D,20100126,000000,21.0574,21.2083,20.972,21.0396,43272.308017839,0
+RWK.US,D,20100127,000000,21.0108,21.0396,20.6791,21.0196,87740.106076809,0
+RWK.US,D,20100128,000000,21.0812,21.0812,20.6096,20.7317,23404.210257618,0
+RWK.US,D,20100129,000000,20.8121,21.0058,20.4865,20.5282,32618.648662255,0
+RWK.US,D,20100201,000000,20.5639,20.8121,20.5639,20.8121,20150.100465796,0
+RWK.US,D,20100202,000000,20.8916,21.1725,20.8191,21.1725,38757.243271093,0
+RWK.US,D,20100203,000000,21.109,21.1457,21.0058,21.0296,21254.946780135,0
+RWK.US,D,20100204,000000,20.8121,20.8121,20.3365,20.3365,24780.987752332,0
+RWK.US,D,20100205,000000,20.3365,20.3961,19.9066,20.3455,110344.63723362,0
+RWK.US,D,20100208,000000,20.3703,20.4775,20.2512,20.2512,58147.950736878,0
+RWK.US,D,20100209,000000,20.5103,20.6533,20.3207,20.555,17234.393920663,0
+RWK.US,D,20100210,000000,20.5728,20.6354,20.3455,20.5371,49376.659441,0
+RWK.US,D,20100211,000000,20.5103,20.8539,20.4229,20.8539,43458.631234022,0
+RWK.US,D,20100212,000000,20.5808,21.0058,20.5808,21.0058,22746.539662118,0
+RWK.US,D,20100216,000000,21.2371,21.3642,21.0912,21.3642,10851.061249487,0
+RWK.US,D,20100217,000000,21.4605,21.5499,21.402,21.5151,17648.333606344,0
+RWK.US,D,20100218,000000,21.5836,21.6739,21.5151,21.6739,29189.294331969,0
+RWK.US,D,20100219,000000,21.6978,21.7782,21.6105,21.7236,30778.581008383,0
+RWK.US,D,20100222,000000,21.8676,21.8676,21.7325,21.7782,25690.446477808,0
+RWK.US,D,20100223,000000,21.6739,21.7415,21.4308,21.4386,10672.795253463,0
+RWK.US,D,20100224,000000,21.5221,21.6105,21.5221,21.5836,6345.0608754192,0
+RWK.US,D,20100225,000000,21.2371,21.5915,21.2083,21.5915,16904.047894133,0
+RWK.US,D,20100226,000000,21.6393,21.6393,21.531,21.6005,12905.652390099,0
+RWK.US,D,20100301,000000,21.6899,21.9927,21.6899,21.9927,94340.983692285,0
+RWK.US,D,20100302,000000,22.0861,22.1575,22.0513,22.0939,169568.22686176,0
+RWK.US,D,20100303,000000,22.2181,22.3273,22.1476,22.2012,47970.674523209,0
+RWK.US,D,20100304,000000,22.2111,22.3194,22.1476,22.1744,61142.215178564,0
+RWK.US,D,20100305,000000,22.369,22.5557,22.3521,22.5368,120657.87903747,0
+RWK.US,D,20100308,000000,22.5457,22.65,22.5368,22.65,33806.081483225,0
+RWK.US,D,20100309,000000,22.5368,22.7473,22.5368,22.6063,256283.0516733,0
+RWK.US,D,20100310,000000,22.6063,22.783,22.6063,22.7741,156407.76488412,0
+RWK.US,D,20100311,000000,22.6758,22.8515,22.6142,22.8515,26421.639207262,0
+RWK.US,D,20100312,000000,22.9051,22.9598,22.7473,22.8963,32403.118022994,0
+RWK.US,D,20100315,000000,22.8009,22.8963,22.6758,22.8783,37271.693304229,0
+RWK.US,D,20100316,000000,22.9935,23.1366,22.9151,23.1366,29412.882191388,0
+RWK.US,D,20100317,000000,23.2656,23.4264,23.2656,23.3441,60035.354559185,0
+RWK.US,D,20100318,000000,23.3807,23.4622,23.202,23.2656,44475.855279129,0
+RWK.US,D,20100319,000000,23.3163,23.3163,22.9787,23.0372,40330.415507189,0
+RWK.US,D,20100322,000000,22.8685,23.3441,22.8685,23.3003,15556.477822496,0
+RWK.US,D,20100323,000000,23.3709,23.5476,23.0283,23.5476,18192.195967095,0
+RWK.US,D,20100324,000000,23.4443,23.4532,23.3003,23.3261,60141.105573776,0
+RWK.US,D,20100325,000000,23.5098,23.5098,23.1196,23.1276,33321.64112115,0
+RWK.US,D,20100326,000000,23.1276,23.2835,23.0084,23.1196,41581.298936914,0
+RWK.US,D,20100329,000000,23.2209,23.3003,23.202,23.2835,12577.320668609,0
+RWK.US,D,20100330,000000,23.3163,23.4354,23.2378,23.3539,22350.728721794,0
+RWK.US,D,20100331,000000,23.2745,23.3807,23.1792,23.1882,46917.192987386,0
+RWK.US,D,20100401,000000,23.3103,23.492,23.2289,23.4076,185773.31090707,0
+RWK.US,D,20100405,000000,23.4771,23.7591,23.4532,23.7591,60259.949571125,0
+RWK.US,D,20100406,000000,23.636,23.9,23.636,23.8822,93349.945612696,0
+RWK.US,D,20100407,000000,23.8643,23.8643,23.5922,23.6995,105160.82321366,0
+RWK.US,D,20100408,000000,23.636,23.7094,23.492,23.6707,57215.327503444,0
+RWK.US,D,20100409,000000,23.6796,23.8117,23.5654,23.8117,27623.172163512,0
+RWK.US,D,20100412,000000,23.8822,23.8911,23.8037,23.8742,64906.951297979,0
+RWK.US,D,20100413,000000,23.8474,23.9596,23.768,23.9596,50874.295238103,0
+RWK.US,D,20100414,000000,24.1711,24.3766,24.0857,24.3766,48171.097874671,0
+RWK.US,D,20100415,000000,24.3409,24.468,24.3409,24.3936,59308.190439812,0
+RWK.US,D,20100416,000000,24.3588,24.3588,23.8822,24.1185,57703.796475599,0
+RWK.US,D,20100419,000000,24.0043,24.1284,23.7263,24.0043,53777.915952997,0
+RWK.US,D,20100420,000000,24.1363,24.3161,24.0857,24.3161,88646.543344726,0
+RWK.US,D,20100421,000000,24.3072,24.4164,24.2436,24.3846,41644.749545669,0
+RWK.US,D,20100422,000000,24.1889,24.6845,24.0688,24.6666,60972.0064027,0
+RWK.US,D,20100423,000000,24.6795,24.9406,24.6089,24.9307,23136.307687323,0
+RWK.US,D,20100426,000000,24.9535,24.9803,24.8076,24.8165,52065.756669154,0
+RWK.US,D,20100427,000000,24.7291,24.8612,24.1711,24.2079,78623.361466604,0
+RWK.US,D,20100428,000000,24.3409,24.4164,24.1363,24.2357,34892.799052206,0
+RWK.US,D,20100429,000000,24.4422,24.6487,24.325,24.6139,37899.149324131,0
+RWK.US,D,20100430,000000,24.6387,24.6755,24.05,24.05,99375.739139304,0
+RWK.US,D,20100503,000000,24.1433,24.4322,24.1433,24.4322,72405.201808692,0
+RWK.US,D,20100504,000000,24.1105,24.1105,23.6012,23.6796,90360.71693361,0
+RWK.US,D,20100505,000000,23.636,23.7759,23.2557,23.4443,62183.610884149,0
+RWK.US,D,20100506,000000,23.3261,23.5198,15.3731,22.6758,170517.97168803,0
+RWK.US,D,20100507,000000,22.3928,22.6858,21.7494,22.0513,163879.82942932,0
+RWK.US,D,20100510,000000,23.2209,23.2209,22.9051,23.0829,47188.117015241,0
+RWK.US,D,20100511,000000,22.9509,23.5654,22.9509,23.2914,100295.26938998,0
+RWK.US,D,20100512,000000,23.4264,23.7759,23.4264,23.768,29596.183950011,0
+RWK.US,D,20100513,000000,23.7263,23.8822,23.4771,23.5476,144112.44692109,0
+RWK.US,D,20100514,000000,23.2289,23.2289,22.8108,22.9787,23109.114569285,0
+RWK.US,D,20100517,000000,23.073,23.1792,22.4653,23.0084,44298.596435626,0
+RWK.US,D,20100518,000000,23.2289,23.2745,22.5715,22.6668,45886.87595952,0
+RWK.US,D,20100519,000000,22.5626,22.5805,22.1217,22.4921,23326.659513585,0
+RWK.US,D,20100520,000000,21.8864,22.0205,21.5072,21.5072,215165.04289555,0
+RWK.US,D,20100521,000000,21.0732,21.9202,21.0196,21.8328,174623.12535917,0
+RWK.US,D,20100524,000000,21.7782,21.9659,21.6005,21.6005,81400.08096399,0
+RWK.US,D,20100525,000000,21.0574,21.5915,20.7585,21.5757,117025.07989817,0
+RWK.US,D,20100526,000000,21.7147,22.0205,21.5687,21.6651,53856.473849551,0
+RWK.US,D,20100527,000000,22.1217,22.5011,22.0593,22.5011,26802.342859787,0
+RWK.US,D,20100528,000000,22.4743,22.4743,22.1119,22.376,22290.2995706,0
+RWK.US,D,20100601,000000,22.0285,22.2806,21.6481,21.6481,70491.612020868,0
+RWK.US,D,20100602,000000,21.7594,22.1119,21.6393,22.1119,32324.560126441,0
+RWK.US,D,20100603,000000,22.2528,22.3352,22.0593,22.3194,50543.949211574,0
+RWK.US,D,20100604,000000,21.8864,21.9202,21.3552,21.3552,18719.943887527,0
+RWK.US,D,20100607,000000,21.4704,21.4704,20.8539,20.8539,59759.39476873,0
+RWK.US,D,20100608,000000,20.7129,20.9293,20.5808,20.9194,37085.370088046,0
+RWK.US,D,20100609,000000,21.0812,21.4804,20.9968,21.0108,19786.518406109,0
+RWK.US,D,20100610,000000,21.4466,21.6739,21.3552,21.6739,59838.959817803,0
+RWK.US,D,20100611,000000,21.6293,21.8954,21.6293,21.8954,8028.0127361852,0
+RWK.US,D,20100614,000000,22.1377,22.3352,21.9927,21.9927,16706.646000231,0
+RWK.US,D,20100615,000000,22.2528,22.5805,22.1843,22.5805,19781.482643509,0
+RWK.US,D,20100616,000000,22.4365,22.5715,22.3194,22.4365,10914.511858241,0
+RWK.US,D,20100617,000000,22.5715,22.5715,22.236,22.361,14039.706127515,0
+RWK.US,D,20100618,000000,22.4455,22.4455,22.2528,22.3194,10834.946809168,0
+RWK.US,D,20100621,000000,22.6142,22.6232,21.9927,22.1119,19505.522853055,0
+RWK.US,D,20100622,000000,22.2717,22.2717,21.6293,21.6293,42922.826093431,0
+RWK.US,D,20100623,000000,21.5221,21.7494,21.4118,21.6105,16628.088103678,0
+RWK.US,D,20100624,000000,21.4386,21.4386,21.1358,21.1358,11276.079612888,0
+RWK.US,D,20100625,000000,21.2371,21.4118,21.0732,21.3314,4941.0902626677,0
+RWK.US,D,20100628,000000,21.392,21.4804,21.1725,21.2937,13942.012333084,0
+RWK.US,D,20100629,000000,20.9879,20.9879,20.3881,20.5103,82252.131995831,0
+RWK.US,D,20100630,000000,20.4309,20.7029,20.2392,20.277,30118.896107843,0
+RWK.US,D,20100701,000000,20.2412,20.2412,19.7269,20.1747,117471.24846449,0
+RWK.US,D,20100702,000000,20.0714,20.1489,19.8967,20.1072,9884.1948303753,0
+RWK.US,D,20100706,000000,20.278,20.4319,19.7548,19.8689,50505.677415817,0
+RWK.US,D,20100707,000000,19.9483,20.5639,19.9483,20.5639,39447.14274723,0
+RWK.US,D,20100708,000000,20.6791,20.8449,20.6354,20.8191,31115.977102552,0
+RWK.US,D,20100709,000000,20.7953,21.0474,20.7953,21.0474,7946.4333820727,0
+RWK.US,D,20100712,000000,20.9194,20.9372,20.8032,20.9194,3315.5460955365,0
+RWK.US,D,20100713,000000,21.1795,21.4546,21.1457,21.4546,106764.21002535,0
+RWK.US,D,20100714,000000,21.3135,21.4982,21.2768,21.4466,7598.9657627045,0
+RWK.US,D,20100715,000000,21.3493,21.4386,21.1795,21.392,28832.762339921,0
+RWK.US,D,20100716,000000,21.2271,21.2271,20.6354,20.6354,18775.337276122,0
+RWK.US,D,20100719,000000,20.7675,20.7764,20.5192,20.7486,21218.689289418,0
+RWK.US,D,20100720,000000,20.4587,21.0108,20.4229,21.0108,28707.875427453,0
+RWK.US,D,20100721,000000,21.1895,21.2441,20.7407,20.8032,36646.251589365,0
+RWK.US,D,20100722,000000,21.2847,21.4118,21.2689,21.4118,139065.60564384,0
+RWK.US,D,20100723,000000,21.2529,21.7494,21.2529,21.7494,9498.4554152506,0
+RWK.US,D,20100726,000000,21.7981,22.1744,21.7981,22.1377,30444.206371773,0
+RWK.US,D,20100727,000000,22.3094,22.3094,21.9748,22.0105,23709.37747115,0
+RWK.US,D,20100728,000000,21.9381,21.9381,21.6005,21.6899,21568.171213826,0
+RWK.US,D,20100729,000000,21.8508,21.9034,21.4386,21.6005,13420.307327772,0
+RWK.US,D,20100730,000000,21.3314,21.6899,21.3135,21.6739,12938.888423256,0
+RWK.US,D,20100802,000000,21.9847,22.0861,21.9202,22.0513,42400.1139356,0
+RWK.US,D,20100803,000000,21.9659,22.0285,21.7782,21.8328,11606.425639418,0
+RWK.US,D,20100804,000000,21.9202,22.1307,21.8676,22.1307,24017.566142242,0
+RWK.US,D,20100805,000000,21.956,22.1019,21.956,22.0285,22038.511440623,0
+RWK.US,D,20100806,000000,22.0423,22.0423,21.7415,21.9748,14984.415191188,0
+RWK.US,D,20100809,000000,22.1119,22.236,22.0691,22.227,35198.973418259,0
+RWK.US,D,20100810,000000,21.8328,22.0513,21.7494,21.8864,25544.409362422,0
+RWK.US,D,20100811,000000,21.5151,21.5151,21.0812,21.0812,47889.095169097,0
+RWK.US,D,20100812,000000,20.7218,21.0812,20.696,21.0108,14656.083469699,0
+RWK.US,D,20100813,000000,20.9372,21.0108,20.8817,20.8916,8216.350257408,0
+RWK.US,D,20100816,000000,20.6791,21.0108,20.6791,20.8995,11719.226721647,0
+RWK.US,D,20100817,000000,21.1983,21.4118,21.0812,21.2847,15179.802780051,0
+RWK.US,D,20100818,000000,21.1895,21.4804,21.1895,21.392,12087.844543934,0
+RWK.US,D,20100819,000000,21.2609,21.2609,20.9293,21.0058,22243.970554684,0
+RWK.US,D,20100820,000000,20.9094,20.98,20.7486,20.962,15974.446118257,0
+RWK.US,D,20100823,000000,21.1259,21.1725,20.7675,20.7675,6532.3912441221,0
+RWK.US,D,20100824,000000,20.4676,20.6166,20.2512,20.4487,16866.783250896,0
+RWK.US,D,20100825,000000,20.2512,20.5996,20.1072,20.5639,22050.597270862,0
+RWK.US,D,20100826,000000,20.6454,20.7218,20.3881,20.3881,28496.373398272,0
+RWK.US,D,20100827,000000,20.555,20.8628,20.1846,20.8291,23550.247373004,0
+RWK.US,D,20100830,000000,20.8191,20.8191,20.4865,20.4865,19709.974814596,0
+RWK.US,D,20100831,000000,20.3951,20.6244,20.3525,20.4398,58448.08218781,0
+RWK.US,D,20100901,000000,21.0296,21.1457,21.0296,21.1259,14790.034754846,0
+RWK.US,D,20100902,000000,21.2083,21.4804,21.2083,21.4804,20421.02449365,0
+RWK.US,D,20100903,000000,21.7494,21.8408,21.7077,21.807,14728.598451132,0
+RWK.US,D,20100907,000000,21.7782,21.7782,21.4605,21.4605,12670.98585296,0
+RWK.US,D,20100908,000000,21.6105,21.7147,21.6105,21.6203,41279.153180941,0
+RWK.US,D,20100909,000000,21.9034,21.9034,21.6203,21.6739,15372.168911353,0
+RWK.US,D,20100910,000000,21.7494,21.8249,21.6899,21.7882,7357.2491579266,0
+RWK.US,D,20100913,000000,21.9847,22.1645,21.9748,22.1377,23280.330497669,0
+RWK.US,D,20100914,000000,22.1476,22.2717,22.0691,22.2528,9338.3181645853,0
+RWK.US,D,20100915,000000,22.0861,22.2528,22.0771,22.2439,16673.409967074,0
+RWK.US,D,20100916,000000,22.2012,22.2528,22.0691,22.1645,23449.532121013,0
+RWK.US,D,20100917,000000,22.3194,22.3194,22.0939,22.2181,20646.62665811,0
+RWK.US,D,20100920,000000,22.2111,22.5805,22.2111,22.5805,17157.850329149,0
+RWK.US,D,20100921,000000,22.4921,22.6321,22.4117,22.4117,70121.987046062,0
+RWK.US,D,20100922,000000,22.361,22.4831,22.2012,22.2528,53162.545763334,0
+RWK.US,D,20100923,000000,22.0593,22.369,22.0105,22.0593,39335.348817519,0
+RWK.US,D,20100924,000000,22.3442,22.6142,22.3442,22.6142,29961.780314738,0
+RWK.US,D,20100927,000000,22.5626,22.6946,22.5109,22.5715,50396.904943668,0
+RWK.US,D,20100928,000000,22.6232,22.8009,22.369,22.8009,38443.011684881,0
+RWK.US,D,20100929,000000,22.6758,22.8963,22.64,22.8108,60153.191404014,0
+RWK.US,D,20100930,000000,22.9717,23.0392,22.7294,22.8883,22034.482830543,0
+RWK.US,D,20101001,000000,23.0084,23.0084,22.792,22.8963,108524.71263014,0
+RWK.US,D,20101004,000000,22.8108,22.8436,22.4743,22.5715,11263.993782649,0
+RWK.US,D,20101005,000000,22.792,23.064,22.7741,23.0184,68511.550166729,0
+RWK.US,D,20101006,000000,23.0005,23.0372,22.8267,22.9319,22440.365296066,0
+RWK.US,D,20101007,000000,23.0084,23.0084,22.8009,22.9419,258788.84714283,0
+RWK.US,D,20101008,000000,22.9856,23.1951,22.8515,23.1454,13440.45037817,0
+RWK.US,D,20101011,000000,23.1276,23.3003,23.1196,23.1792,108511.61964739,0
+RWK.US,D,20101012,000000,22.9856,23.3351,22.9856,23.3003,17177.993379547,0
+RWK.US,D,20101013,000000,23.4771,23.6618,23.4175,23.5376,160857.36471708,0
+RWK.US,D,20101014,000000,23.5009,23.5297,23.3351,23.3709,67882.079841787,0
+RWK.US,D,20101015,000000,23.636,23.636,23.2745,23.4443,58275.859106906,0
+RWK.US,D,20101018,000000,23.492,23.5575,23.4264,23.5575,12805.944290628,0
+RWK.US,D,20101019,000000,23.1702,23.4771,23.0084,23.1107,19762.346745631,0
+RWK.US,D,20101020,000000,23.202,23.5009,23.1882,23.4354,101178.54214994,0
+RWK.US,D,20101021,000000,23.4622,23.6707,23.202,23.3997,189349.70950527,0
+RWK.US,D,20101022,000000,23.4443,23.5376,23.4076,23.5198,73892.766080596,0
+RWK.US,D,20101025,000000,23.8037,23.8187,23.628,23.6538,18193.203119615,0
+RWK.US,D,20101026,000000,23.483,23.7353,23.483,23.5922,28204.299167499,0
+RWK.US,D,20101027,000000,23.4622,23.5198,23.3003,23.5198,12638.756972324,0
+RWK.US,D,20101028,000000,23.6012,23.6707,23.4264,23.5198,20575.118829197,0
+RWK.US,D,20101029,000000,23.4225,23.6082,23.4225,23.5804,22011.318322585,0
+RWK.US,D,20101101,000000,23.6618,23.8554,23.4076,23.5575,71894.5754811,0
+RWK.US,D,20101102,000000,23.7353,23.8822,23.6995,23.8822,16646.216849036,0
+RWK.US,D,20101103,000000,23.9,23.9596,23.7353,23.918,26901.043806738,0
+RWK.US,D,20101104,000000,24.2079,24.4164,24.2079,24.4164,42475.650374593,0
+RWK.US,D,20101105,000000,24.4958,24.6139,24.4769,24.5782,35415.511210039,0
+RWK.US,D,20101108,000000,24.5147,24.5782,24.4511,24.5603,60480.515972984,0
+RWK.US,D,20101109,000000,24.5603,24.6387,24.2803,24.3161,9334.2895545056,0
+RWK.US,D,20101110,000000,24.46,24.5514,24.2257,24.5514,10009.081742844,0
+RWK.US,D,20101111,000000,24.3588,24.5782,24.2714,24.5335,19477.322582498,0
+RWK.US,D,20101112,000000,24.3936,24.3936,24.0688,24.1523,3594.527343551,0
+RWK.US,D,20101115,000000,24.2079,24.3936,24.1979,24.2079,9269.8317932315,0
+RWK.US,D,20101116,000000,24.0937,24.0937,23.6707,23.7859,16841.604437899,0
+RWK.US,D,20101117,000000,23.8117,23.9686,23.8117,23.9438,27862.87446325,0
+RWK.US,D,20101118,000000,24.2803,24.4164,24.2535,24.2803,13227.94119647,0
+RWK.US,D,20101119,000000,24.2079,24.4164,24.1523,24.3766,20599.290489674,0
+RWK.US,D,20101122,000000,24.3846,24.5703,24.2903,24.5703,22502.8087523,0
+RWK.US,D,20101123,000000,24.2803,24.2803,24.1711,24.2625,11515.781912626,0
+RWK.US,D,20101124,000000,24.5603,24.7708,24.5425,24.7708,21356.669184645,0
+RWK.US,D,20101126,000000,24.6387,24.7112,24.5425,24.6387,6675.406901949,0
+RWK.US,D,20101129,000000,24.4511,24.5782,24.2535,24.5703,16134.583368923,0
+RWK.US,D,20101130,000000,24.2664,24.5186,24.2664,24.3706,18983.817847743,0
+RWK.US,D,20101201,000000,24.8254,24.9188,24.7897,24.8532,28826.719424802,0
+RWK.US,D,20101202,000000,24.9803,25.2623,24.9535,25.2364,38095.544065513,0
+RWK.US,D,20101203,000000,25.2623,25.4569,25.1958,25.4569,29554.890696695,0
+RWK.US,D,20101206,000000,25.3795,25.4569,25.3249,25.4479,21934.774731073,0
+RWK.US,D,20101207,000000,25.6564,25.7121,25.4231,25.4231,21277.104135572,0
+RWK.US,D,20101208,000000,25.4947,25.5731,25.3705,25.4401,20286.066055983,0
+RWK.US,D,20101209,000000,25.6078,25.6078,25.4479,25.5294,10307.198888737,0
+RWK.US,D,20101210,000000,25.5373,25.8551,25.5373,25.8104,14481.846083755,0
+RWK.US,D,20101213,000000,25.8293,25.865,25.6386,25.6386,63144.43438814,0
+RWK.US,D,20101214,000000,25.7389,25.7925,25.6564,25.6744,20560.011541399,0
+RWK.US,D,20101215,000000,25.7389,25.8819,25.5215,25.5215,23605.640761599,0
+RWK.US,D,20101216,000000,25.5652,25.8015,25.5215,25.7846,20605.333404794,0
+RWK.US,D,20101217,000000,25.8015,25.9067,25.7022,25.8551,179497.74355553,0
+RWK.US,D,20101220,000000,25.8819,25.8819,25.7558,25.8193,21507.742062631,0
+RWK.US,D,20101221,000000,25.9246,26.0467,25.8889,26.0368,19156.040928647,0
+RWK.US,D,20101222,000000,26.01,26.1589,26.01,26.1162,20385.774155454,0
+RWK.US,D,20101223,000000,26.1242,26.1242,26.0368,26.0626,14715.505468373,0
+RWK.US,D,20101227,000000,25.8819,26.0726,25.8819,26.0726,12033.458307858,0
+RWK.US,D,20101228,000000,26.1082,26.1082,25.9693,26.0278,42636.794777778,0
+RWK.US,D,20101229,000000,26.0596,26.1212,26.0438,26.0438,127234.58499248,0
+RWK.US,D,20101230,000000,26.0516,26.1847,26.0516,26.1052,13858.418673932,0
+RWK.US,D,20101231,000000,26.0358,26.0984,25.9673,25.9673,15715.607920642,0
+RWK.US,D,20110103,000000,26.1688,26.4081,26.1688,26.2681,145601.01834552,0
+RWK.US,D,20110104,000000,26.3406,26.3475,25.8015,26.002,111011.3722018,0
+RWK.US,D,20110105,000000,25.8819,26.1778,25.8819,26.1778,27853.81009057,0
+RWK.US,D,20110106,000000,26.1082,26.2681,26.0904,26.1589,11469.45289671,0
+RWK.US,D,20110107,000000,26.2046,26.2423,25.8819,26.0626,78712.998040876,0
+RWK.US,D,20110110,000000,26.0467,26.2601,25.8382,26.2046,18952.596119625,0
+RWK.US,D,20110111,000000,26.3406,26.4002,26.2523,26.3406,16372.271363621,0
+RWK.US,D,20110112,000000,26.5144,26.564,26.426,26.5372,21707.158261573,0
+RWK.US,D,20110113,000000,26.5044,26.6117,26.4856,26.5213,26139.636501688,0
+RWK.US,D,20110114,000000,26.4856,26.6733,26.4498,26.6733,39924.533041665,0
+RWK.US,D,20110118,000000,26.5938,26.9194,26.5938,26.9194,25994.606538821,0
+RWK.US,D,20110119,000000,26.9006,26.9542,26.4677,26.5292,37370.39425118,0
+RWK.US,D,20110120,000000,26.4081,26.5213,26.3039,26.4002,28650.467733818,0
+RWK.US,D,20110121,000000,26.4766,26.4766,26.2859,26.2859,13730.510303903,0
+RWK.US,D,20110124,000000,26.3833,26.5938,26.3753,26.5372,26255.459041477,0
+RWK.US,D,20110125,000000,26.3833,26.5938,26.3674,26.5938,15413.46216467,0
+RWK.US,D,20110126,000000,26.6733,26.8818,26.6444,26.8271,56115.516951704,0
+RWK.US,D,20110127,000000,26.8738,26.9364,26.7775,26.9194,42201.704889178,0
+RWK.US,D,20110128,000000,27.0138,27.0138,26.3307,26.3674,24623.871959227,0
+RWK.US,D,20110131,000000,26.5858,26.7279,26.4428,26.5471,14404.295339722,0
+RWK.US,D,20110201,000000,26.7943,27.0853,26.7943,27.0605,14659.104927258,0
+RWK.US,D,20110202,000000,27.0605,27.1379,26.9622,26.98,58662.60567455,0
+RWK.US,D,20110203,000000,27.0853,27.2084,26.837,27.1816,43632.868619966,0
+RWK.US,D,20110204,000000,27.1816,27.3414,27.1547,27.3146,20374.695477735,0
+RWK.US,D,20110207,000000,27.3613,27.5956,27.3613,27.4894,19607.245257565,0
+RWK.US,D,20110208,000000,27.5421,27.7198,27.4645,27.7198,23866.493264256,0
+RWK.US,D,20110209,000000,27.7376,27.7376,27.5669,27.5857,38175.109114586,0
+RWK.US,D,20110210,000000,27.4368,27.7286,27.4368,27.6631,36823.51043287,0
+RWK.US,D,20110211,000000,27.6224,27.9034,27.6125,27.8667,43089.006259216,0
+RWK.US,D,20110214,000000,27.9183,28.0424,27.8766,28.0335,68470.256913413,0
+RWK.US,D,20110215,000000,27.8945,27.9987,27.8766,27.9283,21283.147050692,0
+RWK.US,D,20110216,000000,28.1169,28.2579,28.1169,28.2301,23696.284488391,0
+RWK.US,D,20110218,000000,28.3791,28.4396,28.3006,28.3791,26032.878334577,0
+RWK.US,D,20110222,000000,27.9799,28.1596,27.5857,27.6314,35188.90189306,0
+RWK.US,D,20110223,000000,27.5519,27.6314,26.847,27.0853,34879.706069448,0
+RWK.US,D,20110224,000000,27.1469,27.3146,26.9006,27.1379,38315.103314853,0
+RWK.US,D,20110225,000000,27.3047,27.6463,27.1895,27.6463,10364.606582371,0
+RWK.US,D,20110228,000000,27.8756,27.8845,27.5499,27.681,58710.948995507,0
+RWK.US,D,20110301,000000,27.8428,27.8428,27.1707,27.2153,21757.515887568,0
+RWK.US,D,20110302,000000,27.2769,27.5499,27.2769,27.4258,15693.450565204,0
+RWK.US,D,20110303,000000,27.7912,28.0603,27.7912,28.0057,20338.437987019,0
+RWK.US,D,20110304,000000,27.9034,27.9629,27.6314,27.7564,167438.09928216,0
+RWK.US,D,20110307,000000,27.9629,27.9629,27.2273,27.3682,34018.590664927,0
+RWK.US,D,20110308,000000,27.4278,27.9034,27.3782,27.818,95097.355234736,0
+RWK.US,D,20110309,000000,27.6463,27.8667,27.6224,27.7922,28484.287568033,0
+RWK.US,D,20110310,000000,27.5231,27.5231,27.2153,27.2432,12582.356431208,0
+RWK.US,D,20110311,000000,27.0783,27.4447,27.0783,27.4447,15240.231931245,0
+RWK.US,D,20110314,000000,27.1895,27.3246,27.0138,27.2084,20442.174696569,0
+RWK.US,D,20110315,000000,26.4677,27.1895,26.3753,27.0853,160784.84973565,0
+RWK.US,D,20110316,000000,26.9622,27.1299,26.6901,26.7705,162058.89767333,0
+RWK.US,D,20110317,000000,27.1449,27.1607,26.8251,26.8896,72073.848629643,0
+RWK.US,D,20110318,000000,27.1875,27.2153,27.0297,27.1191,65636.129722392,0
+RWK.US,D,20110321,000000,27.5857,27.683,27.5669,27.6552,20996.108582518,0
+RWK.US,D,20110322,000000,27.6314,27.6314,27.4725,27.4973,23740.599199267,0
+RWK.US,D,20110323,000000,27.3316,27.5331,27.1816,27.4546,21850.1739194,0
+RWK.US,D,20110324,000000,27.6463,27.7832,27.4278,27.7654,21004.165802678,0
+RWK.US,D,20110325,000000,27.8845,28.1774,27.818,27.9629,32101.979419542,0
+RWK.US,D,20110328,000000,28.0245,28.0891,27.8349,27.8349,31145.18452563,0
+RWK.US,D,20110329,000000,27.7476,28.108,27.7476,28.0891,28611.188785541,0
+RWK.US,D,20110330,000000,28.2301,28.4059,28.2032,28.3791,24602.721756308,0
+RWK.US,D,20110331,000000,28.3532,28.4843,28.3284,28.4843,53604.685719574,0
+RWK.US,D,20110401,000000,28.6084,28.7315,28.5816,28.7057,34891.791899687,0
+RWK.US,D,20110404,000000,28.8109,28.8377,28.6878,28.7583,28710.896885012,0
+RWK.US,D,20110405,000000,28.8894,29.0026,28.8625,28.8894,19957.734334493,0
+RWK.US,D,20110406,000000,29.075,29.075,28.7761,28.8993,59516.671011433,0
+RWK.US,D,20110407,000000,29.0124,29.0224,28.7841,28.8019,18800.516089119,0
+RWK.US,D,20110408,000000,28.8795,28.9082,28.3969,28.4555,23223.929956555,0
+RWK.US,D,20110411,000000,28.3969,28.4723,28.0692,28.1686,40946.792849372,0
+RWK.US,D,20110412,000000,27.9977,28.0057,27.8428,27.8845,19717.024882236,0
+RWK.US,D,20110413,000000,28.2917,28.2917,27.8329,27.9709,80028.339231875,0
+RWK.US,D,20110414,000000,27.8002,27.9709,27.8002,27.9629,31066.626629076,0
+RWK.US,D,20110415,000000,27.9113,28.2032,27.9113,28.1516,16532.408614287,0
+RWK.US,D,20110418,000000,27.6532,27.7366,27.4437,27.7008,38966.730995233,0
+RWK.US,D,20110419,000000,27.8002,27.8845,27.7088,27.8756,17086.342500236,0
+RWK.US,D,20110420,000000,28.2112,28.3969,28.2112,28.3522,15414.469317189,0
+RWK.US,D,20110421,000000,28.5339,28.5994,28.4555,28.5816,10738.260167257,0
+RWK.US,D,20110425,000000,28.5538,28.5896,28.4297,28.5438,17146.771651431,0
+RWK.US,D,20110426,000000,28.6461,28.8894,28.6461,28.8019,75561.617806084,0
+RWK.US,D,20110427,000000,28.8715,29.0026,28.6967,28.9668,20525.768355721,0
+RWK.US,D,20110428,000000,28.9856,29.084,28.9668,29.0383,20247.794260227,0
+RWK.US,D,20110429,000000,29.088,29.088,28.8239,28.9976,19066.404354374,0
+RWK.US,D,20110502,000000,28.9856,29.1475,28.8457,28.8546,11810.877600959,0
+RWK.US,D,20110503,000000,28.8109,28.8377,28.4644,28.5994,31254.964150299,0
+RWK.US,D,20110504,000000,28.6362,28.6362,28.1944,28.3522,16454.857870254,0
+RWK.US,D,20110505,000000,28.1944,28.5438,28.1944,28.2837,10856.097012087,0
+RWK.US,D,20110506,000000,28.5896,28.7235,28.2996,28.4127,44805.194153139,0
+RWK.US,D,20110509,000000,28.3879,28.7136,28.3879,28.6709,22845.240609069,0
+RWK.US,D,20110510,000000,28.8209,29.0284,28.8109,28.9856,40156.178121244,0
+RWK.US,D,20110511,000000,28.8894,28.8894,28.5071,28.6461,28240.556658215,0
+RWK.US,D,20110512,000000,28.4455,28.8993,28.4297,28.8288,23557.297440644,0
+RWK.US,D,20110513,000000,28.7761,28.8019,28.4217,28.4823,47489.255618694,0
+RWK.US,D,20110516,000000,28.4059,28.5617,28.1944,28.2202,64818.321876227,0
+RWK.US,D,20110517,000000,28.0146,28.1516,27.818,27.9273,28703.846817373,0
+RWK.US,D,20110518,000000,28.0057,28.4217,28.0057,28.4059,29416.910801467,0
+RWK.US,D,20110519,000000,28.5896,28.5896,28.3095,28.4823,15853.587815869,0
+RWK.US,D,20110520,000000,28.3433,28.4386,28.1258,28.2917,13071.832555884,0
+RWK.US,D,20110523,000000,27.7912,27.826,27.691,27.7088,13528.072647402,0
+RWK.US,D,20110524,000000,27.8329,27.8428,27.5053,27.5747,17518.410931277,0
+RWK.US,D,20110525,000000,27.5053,27.818,27.3762,27.7654,14446.595745558,0
+RWK.US,D,20110526,000000,27.5579,28.0235,27.5579,27.9799,11730.305399367,0
+RWK.US,D,20110527,000000,28.1427,28.2917,28.1427,28.2202,14934.057565193,0
+RWK.US,D,20110531,000000,28.4575,28.6024,28.2926,28.3899,22872.433727107,0
+RWK.US,D,20110601,000000,28.4922,28.4922,27.7823,27.8002,24349.926473811,0
+RWK.US,D,20110602,000000,27.9799,27.9799,27.5947,27.7178,19524.658750933,0
+RWK.US,D,20110603,000000,27.394,27.5499,27.1875,27.26,56287.740032608,0
+RWK.US,D,20110606,000000,27.1975,27.2769,26.8798,26.8976,24803.14510777,0
+RWK.US,D,20110607,000000,27.0575,27.1528,26.984,27.0029,21201.567696579,0
+RWK.US,D,20110608,000000,26.8698,26.9066,26.6781,26.704,83211.948347303,0
+RWK.US,D,20110609,000000,26.8241,27.0029,26.7219,26.8966,17885.014448523,0
+RWK.US,D,20110610,000000,26.8073,26.8073,26.431,26.4926,167600.25083786,0
+RWK.US,D,20110613,000000,26.4746,26.7229,26.3376,26.562,14900.821532036,0
+RWK.US,D,20110614,000000,26.8628,27.1091,26.7765,26.977,39974.890667661,0
+RWK.US,D,20110615,000000,26.8251,26.9532,26.4746,26.5809,19723.067797355,0
+RWK.US,D,20110616,000000,26.5789,26.7497,26.3357,26.5322,21720.251244332,0
+RWK.US,D,20110617,000000,26.8162,26.852,26.5412,26.5978,85094.316407011,0
+RWK.US,D,20110620,000000,26.5342,26.8798,26.5342,26.8341,28044.161916833,0
+RWK.US,D,20110621,000000,26.9939,27.402,26.9681,27.3662,361481.1395302,0
+RWK.US,D,20110622,000000,27.2153,27.5132,27.2153,27.27,24976.375341194,0
+RWK.US,D,20110623,000000,26.9512,27.269,26.6951,27.269,29577.048052133,0
+RWK.US,D,20110624,000000,27.1439,27.1439,26.9423,26.984,8978.7647149782,0
+RWK.US,D,20110627,000000,26.8698,27.2153,26.8698,27.1081,12620.628226964,0
+RWK.US,D,20110628,000000,27.2848,27.5311,27.2848,27.5043,29122.822265654,0
+RWK.US,D,20110629,000000,27.7178,27.7912,27.4795,27.7178,125598.96930014,0
+RWK.US,D,20110630,000000,27.8329,28.0692,27.8081,27.9173,55129.514634714,0
+RWK.US,D,20110701,000000,28.1169,28.4059,27.9799,28.3979,16502.19403869,0
+RWK.US,D,20110705,000000,28.4059,28.4922,28.098,28.2748,51145.219265959,0
+RWK.US,D,20110706,000000,28.2668,28.4733,28.1516,28.4733,55075.128398639,0
+RWK.US,D,20110707,000000,28.7593,28.9092,28.6878,28.7851,117201.33158915,0
+RWK.US,D,20110708,000000,28.4654,28.5726,28.3373,28.5627,21995.203882267,0
+RWK.US,D,20110711,000000,28.2579,28.2579,27.9183,27.9551,40457.316724697,0
+RWK.US,D,20110712,000000,27.9551,28.0235,27.8091,27.826,15396.340571831,0
+RWK.US,D,20110713,000000,28.0414,28.2668,27.8667,27.8667,16626.073798638,0
+RWK.US,D,20110714,000000,28.0335,28.1427,27.5221,27.5401,140746.54319956,0
+RWK.US,D,20110715,000000,27.6383,27.7366,27.5221,27.7276,32781.80737048,0
+RWK.US,D,20110718,000000,27.409,27.4626,27.1349,27.3216,18535.634976384,0
+RWK.US,D,20110719,000000,27.681,27.8329,27.5311,27.8091,16418.600379537,0
+RWK.US,D,20110720,000000,27.7654,27.8667,27.6721,27.826,9517.5913131289,0
+RWK.US,D,20110721,000000,28.0235,28.1596,27.7912,28.1268,16215.155570516,0
+RWK.US,D,20110722,000000,28.1268,28.1427,27.8855,28.1169,31638.689260385,0
+RWK.US,D,20110725,000000,27.7823,28.0891,27.7554,27.8756,23864.478959216,0
+RWK.US,D,20110726,000000,27.7276,27.8091,27.5847,27.691,19414.879126263,0
+RWK.US,D,20110727,000000,27.4963,27.4963,26.7824,26.8788,12953.995711055,0
+RWK.US,D,20110728,000000,26.6693,27.0753,26.5789,26.5978,42032.503265833,0
+RWK.US,D,20110729,000000,26.2523,26.8212,26.1072,26.6127,27609.072028233,0
+RWK.US,D,20110801,000000,27.0098,27.0098,25.9802,26.3357,53415.341045831,0
+RWK.US,D,20110802,000000,26.1182,26.4042,25.5056,25.5056,82437.448059495,0
+RWK.US,D,20110803,000000,25.4767,25.6098,24.8761,25.6098,229504.880474,0
+RWK.US,D,20110804,000000,25.3169,25.3169,24.1006,24.1006,95038.940388582,0
+RWK.US,D,20110805,000000,24.459,24.459,23.1852,23.7919,118248.77020986,0
+RWK.US,D,20110808,000000,23.069,23.2249,21.9312,21.9312,413982.99324047,0
+RWK.US,D,20110809,000000,22.37,22.8913,21.7991,22.8913,163159.71537758,0
+RWK.US,D,20110810,000000,22.6798,23.1852,22.3551,22.3551,161625.82208977,0
+RWK.US,D,20110811,000000,22.3968,23.8097,22.3968,23.6677,265591.15526229,0
+RWK.US,D,20110812,000000,24.0292,24.0292,23.5258,23.6677,256387.79553538,0
+RWK.US,D,20110815,000000,23.8534,24.2982,23.8534,24.2982,95365.257805031,0
+RWK.US,D,20110816,000000,24.2148,24.2148,23.8355,24.0033,76903.144962601,0
+RWK.US,D,20110817,000000,24.2803,24.332,23.6598,23.8167,89692.97481291,0
+RWK.US,D,20110818,000000,23.2179,23.2179,22.4495,22.6182,32985.2521795,0
+RWK.US,D,20110819,000000,22.5934,22.8138,22.1506,22.1506,34862.584476609,0
+RWK.US,D,20110822,000000,22.5587,22.5666,22.1317,22.1675,16233.284315874,0
+RWK.US,D,20110823,000000,22.2201,23.0978,22.2201,23.0978,27094.41709056,0
+RWK.US,D,20110824,000000,23.2963,23.4682,23.0233,23.4682,14052.799110274,0
+RWK.US,D,20110825,000000,23.7561,23.7561,22.9469,22.9816,13650.945254831,0
+RWK.US,D,20110826,000000,22.9369,23.626,22.7234,23.5804,7836.6537574027,0
+RWK.US,D,20110829,000000,24.0837,24.5047,23.9756,24.5047,122334.78798312,0
+RWK.US,D,20110830,000000,24.3668,24.6845,24.2247,24.6041,29924.515671501,0
+RWK.US,D,20110831,000000,24.8184,25.0747,24.4769,24.6685,29759.342658236,0
+RWK.US,D,20110901,000000,24.7808,24.9367,24.2148,24.2803,15550.434907377,0
+RWK.US,D,20110902,000000,23.6588,23.8882,23.3847,23.4403,10068.503741519,0
+RWK.US,D,20110906,000000,22.7512,23.3499,22.7512,23.3153,16479.029530732,0
+RWK.US,D,20110907,000000,23.8613,24.2148,23.7313,24.2069,20378.724087815,0
+RWK.US,D,20110908,000000,24.0837,24.3151,23.7481,23.8256,12090.866001493,0
+RWK.US,D,20110909,000000,23.7153,23.7153,23.0134,23.1594,10860.125622166,0
+RWK.US,D,20110912,000000,22.8049,23.2428,22.7234,23.2428,180702.29796934,0
+RWK.US,D,20110913,000000,23.4225,23.6082,23.2249,23.5804,20708.062961824,0
+RWK.US,D,20110914,000000,23.6777,24.2615,23.4135,24.0292,8816.613159273,0
+RWK.US,D,20110915,000000,24.3151,24.4412,24.0212,24.4094,22553.166378296,0
+RWK.US,D,20110916,000000,24.5047,24.5861,24.2704,24.4154,11202.557478934,0
+RWK.US,D,20110919,000000,23.8017,24.1611,23.7233,24.1611,4876.6325013936,0
+RWK.US,D,20110920,000000,24.324,24.3926,23.7729,23.8534,8890.1352932263,0
+RWK.US,D,20110921,000000,23.7153,23.7153,22.8913,22.8913,20560.011541399,0
+RWK.US,D,20110922,000000,22.2201,22.5051,21.7167,21.9947,52437.395949,0
+RWK.US,D,20110923,000000,21.954,22.375,21.944,22.3184,16478.022378211,0
+RWK.US,D,20110926,000000,22.2131,22.7612,22.1873,22.7612,37096.448765764,0
+RWK.US,D,20110927,000000,23.3867,23.7233,23.2517,23.2517,9932.5381513309,0
+RWK.US,D,20110928,000000,23.1326,23.3063,22.5845,22.7234,16877.861928615,0
+RWK.US,D,20110929,000000,22.8228,22.8913,22.229,22.6013,8560.7964192164,0
+RWK.US,D,20110930,000000,22.2708,22.5567,21.9897,21.9897,11008.177042592,0
+RWK.US,D,20111003,000000,21.7256,22.0295,20.8369,20.8369,37497.295468688,0
+RWK.US,D,20111004,000000,20.7049,21.526,20.3445,21.526,35678.378017734,0
+RWK.US,D,20111005,000000,21.821,22.4455,21.5717,22.4018,28270.771233812,0
+RWK.US,D,20111006,000000,22.2986,22.9886,22.2986,22.9797,19779.46833847,0
+RWK.US,D,20111007,000000,22.9439,23.1126,22.659,22.9439,5415.4590995443,0
+RWK.US,D,20111010,000000,23.1484,23.48,23.1484,23.4731,11816.920516078,0
+RWK.US,D,20111011,000000,23.3569,23.6151,23.3569,23.5248,8215.3431048881,0
+RWK.US,D,20111012,000000,23.8713,24.188,23.7223,24.039,71013.317026181,0
+RWK.US,D,20111013,000000,23.8445,24.0579,23.5148,23.9338,6896.9804563287,0
+RWK.US,D,20111014,000000,24.1969,24.4422,24.048,24.3936,28028.047476515,0
+RWK.US,D,20111017,000000,23.8882,23.9248,23.625,23.6767,25976.477793463,0
+RWK.US,D,20111018,000000,23.6767,24.2893,23.1296,24.188,66631.196412061,0
+RWK.US,D,20111019,000000,24.2247,24.2714,23.7481,23.8524,15890.852459105,0
+RWK.US,D,20111020,000000,23.7153,23.9586,23.3569,23.9497,10971.919551876,0
+RWK.US,D,20111021,000000,24.1513,24.5792,24.1513,24.4769,87624.28353702,0
+RWK.US,D,20111024,000000,24.7122,25.4451,24.6051,25.2752,116738.04142999,0
+RWK.US,D,20111025,000000,25.0846,25.1908,24.7301,24.7301,27803.452464575,0
+RWK.US,D,20111026,000000,25.3487,25.4619,24.5246,25.171,285545.86813922,0
+RWK.US,D,20111027,000000,26.1579,26.426,25.6436,26.1947,33243.083224597,0
+RWK.US,D,20111028,000000,26.149,26.1867,25.9137,26.1331,14234.086563857,0
+RWK.US,D,20111031,000000,25.5522,25.8353,25.4709,25.4907,28658.524953977,0
+RWK.US,D,20111101,000000,24.6051,25.0289,24.46,24.5246,12612.571006805,0
+RWK.US,D,20111102,000000,24.7648,25.2336,24.7648,25.1352,13382.035532015,0
+RWK.US,D,20111103,000000,25.4191,25.8531,25.0289,25.8531,3274.2528422203,0
+RWK.US,D,20111104,000000,25.4619,25.8273,25.4619,25.727,3777.8291021742,0
+RWK.US,D,20111107,000000,25.8621,25.8621,25.3665,25.727,14301.565782691,0
+RWK.US,D,20111108,000000,25.9494,25.9842,25.4807,25.9842,6289.6674868243,0
+RWK.US,D,20111109,000000,25.3,25.3665,24.9029,24.9992,39266.862446166,0
+RWK.US,D,20111110,000000,25.2842,25.3298,25.0379,25.171,3921.851912521,0
+RWK.US,D,20111111,000000,25.4191,25.9673,25.4191,25.7439,9066.3869842102,0
+RWK.US,D,20111114,000000,25.6624,25.7538,25.3576,25.5622,8706.8335346031,0
+RWK.US,D,20111115,000000,25.3924,25.9137,25.3487,25.8273,15240.231931245,0
+RWK.US,D,20111116,000000,25.5969,25.8173,25.3388,25.3388,16367.235601022,0
+RWK.US,D,20111117,000000,25.1273,25.3755,24.8006,24.8949,37873.970511133,0
+RWK.US,D,20111118,000000,24.9208,25.1104,24.757,24.8364,16637.152476358,0
+RWK.US,D,20111121,000000,24.4769,24.4869,24.1165,24.4769,11723.255331727,0
+RWK.US,D,20111122,000000,24.3409,24.4243,24.1969,24.2525,6760.0077136213,0
+RWK.US,D,20111123,000000,23.8445,23.8713,23.4403,23.625,11587.289741539,0
+RWK.US,D,20111125,000000,23.3937,23.7055,23.3847,23.4036,3624.7419191482,0
+RWK.US,D,20111128,000000,24.1165,24.3936,24.0579,24.0927,29718.04940492,0
+RWK.US,D,20111129,000000,24.3588,24.4958,24.2525,24.333,10932.640603599,0
+RWK.US,D,20111130,000000,25.1868,25.5483,25.1868,25.5145,32656.920458011,0
+RWK.US,D,20111201,000000,25.6912,25.6912,25.4191,25.4191,8083.4061247801,0
+RWK.US,D,20111202,000000,25.6436,25.8948,25.5085,25.5344,21983.118052028,0
+RWK.US,D,20111205,000000,26.0457,26.139,25.7091,25.7439,24297.554542776,0
+RWK.US,D,20111206,000000,25.8273,25.9325,25.6714,25.8273,20223.622599749,0
+RWK.US,D,20111207,000000,25.6714,25.9047,25.3755,25.8084,31145.18452563,0
+RWK.US,D,20111208,000000,25.5969,25.6536,25.1104,25.1183,10490.500647359,0
+RWK.US,D,20111209,000000,25.2842,25.6813,25.1908,25.5522,65754.973719741,0
+RWK.US,D,20111212,000000,25.0191,25.2008,24.9029,25.0567,18277.803931287,0
+RWK.US,D,20111213,000000,25.3199,25.3388,24.4422,24.5871,11421.109575755,0
+RWK.US,D,20111214,000000,24.5613,24.5613,24.2247,24.2247,45750.910369332,0
+RWK.US,D,20111215,000000,24.3488,24.6397,24.2803,24.4511,44228.095759232,0
+RWK.US,D,20111216,000000,24.8096,24.9297,24.6051,24.6051,5667.2472295213,0
+RWK.US,D,20111219,000000,24.8184,24.8364,24.2436,24.2714,17582.86869255,0
+RWK.US,D,20111220,000000,24.7043,25.2156,24.7043,25.1352,23599.59784648,0
+RWK.US,D,20111221,000000,24.9823,25.3388,24.9029,25.2921,13037.589370207,0
+RWK.US,D,20111222,000000,25.5344,25.6436,25.3665,25.5691,14032.656059875,0
+RWK.US,D,20111223,000000,25.5622,25.7538,25.5622,25.7538,5527.2530292541,0
+RWK.US,D,20111227,000000,25.6813,25.8621,25.6813,25.7538,15520.220331779,0
+RWK.US,D,20111228,000000,25.1183,25.1273,24.5971,24.6219,12522.934432534,0
+RWK.US,D,20111229,000000,24.6854,24.9475,24.6854,24.9386,18992.882220421,0
+RWK.US,D,20111230,000000,24.8999,25.026,24.891,24.891,8258.6506632441,0
+RWK.US,D,20120103,000000,25.4271,25.5522,25.0846,25.1015,62875.524665325,0
+RWK.US,D,20120104,000000,25.171,25.2156,25.1104,25.1422,8980.779020018,0
+RWK.US,D,20120105,000000,24.748,25.2921,24.748,25.2584,12498.762772056,0
+RWK.US,D,20120106,000000,25.1809,25.5085,25.1352,25.3487,15055.923020102,0
+RWK.US,D,20120109,000000,25.5344,25.5344,25.2842,25.4529,43962.207493976,0
+RWK.US,D,20120110,000000,25.727,25.9762,25.6536,25.719,44372.118569579,0
+RWK.US,D,20120111,000000,25.6813,25.9415,25.6714,25.9415,27694.679992425,0
+RWK.US,D,20120112,000000,25.9137,25.9842,25.6992,25.9842,13245.062789307,0
+RWK.US,D,20120113,000000,25.7091,25.8353,25.5691,25.6813,15804.237342394,0
+RWK.US,D,20120117,000000,25.9842,26.0179,25.7439,25.7538,7066.1820796732,0
+RWK.US,D,20120118,000000,25.7439,26.2949,25.7439,26.2781,9939.5882189702,0
+RWK.US,D,20120119,000000,26.5154,26.5858,26.433,26.4964,7484.150375435,0
+RWK.US,D,20120120,000000,26.5154,26.5759,26.426,26.4508,10317.270413936,0
+RWK.US,D,20120123,000000,26.6464,26.7795,26.433,26.5372,10930.626298559,0
+RWK.US,D,20120124,000000,26.419,26.7179,26.3674,26.6841,21541.985248309,0
+RWK.US,D,20120125,000000,26.6653,27.0356,26.5223,26.9403,41974.088419678,0
+RWK.US,D,20120126,000000,27.0991,27.2034,26.7467,26.84,8318.0726619187,0
+RWK.US,D,20120127,000000,26.7089,27.0644,26.7089,27.0168,6408.5114841734,0
+RWK.US,D,20120130,000000,26.6206,26.9999,26.566,26.9403,132491.92114639,0
+RWK.US,D,20120131,000000,27.0327,27.1826,26.6166,26.8003,53387.140775273,0
+RWK.US,D,20120201,000000,26.9562,27.5391,26.9562,27.4507,14622.847436542,0
+RWK.US,D,20120202,000000,27.4338,27.5211,27.3196,27.3564,146386.59731104,0
+RWK.US,D,20120203,000000,27.8329,27.9709,27.817,27.8935,17896.093126242,0
+RWK.US,D,20120206,000000,27.7544,27.8419,27.7266,27.8419,68687.801857713,0
+RWK.US,D,20120207,000000,27.68,27.8935,27.6095,27.8667,9749.2363927077,0
+RWK.US,D,20120208,000000,27.8498,28.0692,27.7644,27.9361,10338.420616854,0
+RWK.US,D,20120209,000000,27.9024,27.9709,27.7734,27.9361,23541.183000326,0
+RWK.US,D,20120210,000000,27.6522,27.7902,27.5649,27.6373,8980.779020018,0
+RWK.US,D,20120213,000000,27.7813,27.9799,27.7266,27.8845,10054.40360624,0
+RWK.US,D,20120214,000000,27.7168,27.9103,27.6711,27.8498,60642.66752869,0
+RWK.US,D,20120215,000000,27.9273,28.0891,27.6999,27.7734,13525.051189842,0
+RWK.US,D,20120216,000000,27.9361,28.2311,27.9361,28.2311,10282.020075739,0
+RWK.US,D,20120217,000000,28.3711,28.3711,28.1854,28.239,9188.252439119,0
+RWK.US,D,20120221,000000,28.2926,28.3989,28.0792,28.0792,10727.181489538,0
+RWK.US,D,20120222,000000,28.1596,28.2032,28.0057,28.0613,23745.634961867,0
+RWK.US,D,20120223,000000,28.1169,28.3621,28.1169,28.2926,15179.802780051,0
+RWK.US,D,20120224,000000,28.3621,28.3711,28.2212,28.2926,11458.374218991,0
+RWK.US,D,20120227,000000,27.8419,28.3006,27.8419,28.1774,90648.762554303,0
+RWK.US,D,20120228,000000,28.1854,28.2926,28.0146,28.1854,32579.369713978,0
+RWK.US,D,20120229,000000,28.3205,28.3205,27.9273,27.9719,11704.119433848,0
+RWK.US,D,20120301,000000,28.0792,28.3195,28.0792,28.1427,7680.545116817,0
+RWK.US,D,20120302,000000,28.1179,28.2052,27.8508,27.9113,15815.316020112,0
+RWK.US,D,20120305,000000,27.7644,27.8746,27.6612,27.7266,22686.110510924,0
+RWK.US,D,20120306,000000,27.407,27.4159,27.0723,27.1239,50391.869181068,0
+RWK.US,D,20120307,000000,27.2034,27.4864,27.2034,27.4427,7301.8557693317,0
+RWK.US,D,20120308,000000,27.5301,27.8855,27.5301,27.8508,7901.1115186768,0
+RWK.US,D,20120309,000000,27.9024,28.2678,27.9024,28.1368,4590.6011857398,0
+RWK.US,D,20120312,000000,28.0891,28.0891,27.9173,27.9709,27595.979045474,0
+RWK.US,D,20120313,000000,28.1774,28.5091,28.1427,28.5091,14104.163888789,0
+RWK.US,D,20120314,000000,28.5836,28.5836,28.3006,28.3532,17138.714431272,0
+RWK.US,D,20120315,000000,28.3801,28.7166,28.3105,28.6809,30626.500977877,0
+RWK.US,D,20120316,000000,28.7166,28.8407,28.5836,28.5836,11976.050614223,0
+RWK.US,D,20120319,000000,28.4932,28.8317,28.4932,28.6481,67105.565248938,0
+RWK.US,D,20120320,000000,28.3801,28.519,28.2926,28.4575,33001.36661982,0
+RWK.US,D,20120321,000000,28.4475,28.4654,28.3443,28.3443,47895.138084216,0
+RWK.US,D,20120322,000000,28.3105,28.3105,27.8845,28.0514,40526.810248571,0
+RWK.US,D,20120323,000000,27.9888,28.249,27.8577,28.239,3840.2725584085,0
+RWK.US,D,20120326,000000,28.4654,28.6809,28.4654,28.664,49212.493580255,0
+RWK.US,D,20120327,000000,28.7434,28.7613,28.5924,28.5924,6738.8575107032,0
+RWK.US,D,20120328,000000,28.6193,28.6193,28.1954,28.4317,13926.905045285,0
+RWK.US,D,20120329,000000,28.2032,28.4575,28.0792,28.4396,7510.3363409526,0
+RWK.US,D,20120330,000000,28.4604,28.5041,28.3929,28.4029,6715.6930027453,0
+RWK.US,D,20120402,000000,28.3711,28.6481,28.2589,28.4575,78205.393170842,0
+RWK.US,D,20120403,000000,28.5578,28.6212,28.3542,28.5756,40506.667198173,0
+RWK.US,D,20120404,000000,28.3205,28.3205,28.0523,28.241,48434.971834886,0
+RWK.US,D,20120405,000000,28.2222,28.2768,28.0424,28.099,9680.7500213539,0
+RWK.US,D,20120409,000000,27.5301,27.7644,27.5301,27.69,5319.7796101531,0
+RWK.US,D,20120410,000000,27.68,27.68,27.0078,27.0635,35002.578676877,0
+RWK.US,D,20120411,000000,27.4,27.4417,27.2312,27.2928,98895.327387308,0
+RWK.US,D,20120412,000000,27.3732,27.9183,27.3732,27.8577,22593.452479092,0
+RWK.US,D,20120413,000000,27.6373,27.69,27.5033,27.5033,16526.365699168,0
+RWK.US,D,20120416,000000,27.6522,27.6522,27.3931,27.4775,41486.626600043,0
+RWK.US,D,20120417,000000,27.8756,28.108,27.8756,27.9977,47702.771952914,0
+RWK.US,D,20120418,000000,27.8756,27.9024,27.7823,27.8756,6205.0666751521,0
+RWK.US,D,20120419,000000,27.825,28.0623,27.6612,27.7456,6454.8405000892,0
+RWK.US,D,20120420,000000,28.0067,28.0802,27.8577,27.8577,11522.831980265,0
+RWK.US,D,20120423,000000,27.4338,27.5728,27.266,27.5559,22926.819963182,0
+RWK.US,D,20120424,000000,27.6522,27.7644,27.4953,27.6284,79330.382535579,0
+RWK.US,D,20120425,000000,28.0802,28.0802,27.9113,28.0702,13442.46468321,0
+RWK.US,D,20120426,000000,28.0802,28.3909,28.0802,28.3125,30868.217582655,0
+RWK.US,D,20120427,000000,28.2768,28.5379,28.2599,28.5379,15434.612367587,0
+RWK.US,D,20120430,000000,28.6054,28.6054,28.2698,28.2867,16812.397014821,0
+RWK.US,D,20120501,000000,28.3293,28.665,28.3026,28.3026,11833.034956397,0
+RWK.US,D,20120502,000000,28.1706,28.2857,28.0523,28.2599,8204.2644271691,0
+RWK.US,D,20120503,000000,28.0901,28.1864,27.6711,27.7456,5730.6978382755,0
+RWK.US,D,20120504,000000,27.5728,27.5728,27.1667,27.3286,6577.7131075179,0
+RWK.US,D,20120507,000000,27.2124,27.2928,27.1508,27.2024,116514.45357058,0
+RWK.US,D,20120508,000000,27.0078,27.1329,26.7357,27.1329,162589.66705132,0
+RWK.US,D,20120509,000000,26.838,27.1239,26.6991,27.0635,7298.8343117719,0
+RWK.US,D,20120510,000000,27.2223,27.2223,26.9989,27.0445,57144.82682705,0
+RWK.US,D,20120511,000000,27.0635,27.2491,27.0257,27.0257,3069.800880679,0
+RWK.US,D,20120514,000000,26.7527,26.9116,26.6285,26.7169,11529.882047904,0
+RWK.US,D,20120515,000000,26.6991,26.8291,26.5213,26.5839,22011.318322585,0
+RWK.US,D,20120516,000000,26.7626,26.8023,26.2831,26.2929,22629.709969809,0
+RWK.US,D,20120517,000000,25.8511,26.1122,25.6108,25.6108,24379.133896888,0
+RWK.US,D,20120518,000000,25.7062,25.7062,25.2722,25.306,67596.048526133,0
+RWK.US,D,20120521,000000,25.4679,25.8411,25.4679,25.8323,5186.8354775253,0
+RWK.US,D,20120522,000000,25.9017,26.0964,25.7498,25.8849,13956.112468363,0
+RWK.US,D,20120523,000000,25.4867,26.0159,25.4679,25.9732,17341.152087773,0
+RWK.US,D,20120524,000000,26.0328,26.1052,25.8511,26.1052,14210.922055899,0
+RWK.US,D,20120525,000000,26.1122,26.1559,26.0328,26.0864,11426.145338354,0
+RWK.US,D,20120529,000000,26.2761,26.5034,26.2493,26.4071,6494.1194483656,0
+RWK.US,D,20120530,000000,26.1559,26.1559,25.8918,25.9295,8854.8849550295,0
+RWK.US,D,20120531,000000,25.578,25.8362,25.5344,25.8362,10000.017370165,0
+RWK.US,D,20120601,000000,25.3547,25.3715,25.0429,25.0429,11411.038050556,0
+RWK.US,D,20120604,000000,24.9168,25.167,24.6626,24.8741,49441.117202275,0
+RWK.US,D,20120605,000000,24.7976,25.1878,24.6358,25.1878,31657.825158262,0
+RWK.US,D,20120606,000000,25.3894,25.7955,25.3894,25.7697,14774.927467048,0
+RWK.US,D,20120607,000000,25.9295,25.9464,25.6594,25.6594,15766.972699157,0
+RWK.US,D,20120608,000000,25.7598,25.8055,25.7598,25.8055,769.46452520957,0
+RWK.US,D,20120611,000000,26.1658,26.1658,25.3983,25.3983,25047.883170107,0
+RWK.US,D,20120612,000000,25.4579,25.7062,25.4579,25.6872,15594.749618253,0
+RWK.US,D,20120613,000000,25.5661,25.733,25.4957,25.4957,7092.3680451908,0
+RWK.US,D,20120614,000000,25.3348,25.6108,25.3348,25.5145,26299.773752353,0
+RWK.US,D,20120615,000000,25.6684,25.8233,25.584,25.7598,28153.941541504,0
+RWK.US,D,20120618,000000,25.6774,25.9643,25.6774,25.9464,8605.1111300924,0
+RWK.US,D,20120619,000000,26.1212,26.3823,26.1212,26.3019,7207.1834324603,0
+RWK.US,D,20120620,000000,26.3019,26.417,26.146,26.2581,5961.3357653344,0
+RWK.US,D,20120621,000000,26.1658,26.1658,25.5314,25.5314,8695.7548568841,0
+RWK.US,D,20120622,000000,25.587,25.727,25.5165,25.727,11036.37731315,0
+RWK.US,D,20120625,000000,25.2038,25.2126,25.0429,25.0975,6554.5485995601,0
+RWK.US,D,20120626,000000,25.1233,25.3447,25.1233,25.2722,2585.3605186034,0
+RWK.US,D,20120627,000000,25.3547,25.5661,25.3547,25.5661,5194.8926976845,0
+RWK.US,D,20120628,000000,25.3805,25.7598,25.3805,25.7598,2694.1329907534,0
+RWK.US,D,20120629,000000,26.3059,26.4726,26.3059,26.4538,3108.0726764355,0
+RWK.US,D,20120702,000000,26.5282,26.555,25.7598,26.4409,236738.24987197,0
+RWK.US,D,20120703,000000,26.5779,26.9433,26.5779,26.8976,5132.4492414502,0
+RWK.US,D,20120705,000000,26.9344,27.0118,26.7993,26.9939,9573.9918542437,0
+RWK.US,D,20120706,000000,26.6236,26.6494,26.4984,26.6325,4419.3852573555,0
+RWK.US,D,20120709,000000,26.5243,26.5978,26.5074,26.5392,7494.2219006341,0
+RWK.US,D,20120710,000000,26.7824,26.7824,26.2055,26.2055,6288.6603343044,0
+RWK.US,D,20120711,000000,26.2523,26.3773,26.1162,26.2433,33103.08902433,0
+RWK.US,D,20120712,000000,25.727,25.727,25.3735,25.6804,16666.359899434,0
+RWK.US,D,20120713,000000,25.6704,25.9494,25.6704,25.9047,8097.5062600588,0
+RWK.US,D,20120716,000000,25.727,25.7717,25.6526,25.7717,2934.8424430114,0
+RWK.US,D,20120717,000000,25.8263,25.8353,25.5423,25.7816,10817.825216329,0
+RWK.US,D,20120718,000000,25.8879,26.1877,25.8879,26.0994,6508.2195836443,0
+RWK.US,D,20120719,000000,26.1956,26.2055,26.0467,26.0726,78458.188453338,0
+RWK.US,D,20120720,000000,25.8948,25.8948,25.727,25.7359,9081.4942720088,0
+RWK.US,D,20120723,000000,25.2206,25.4182,25.0995,25.4182,23432.410528175,0
+RWK.US,D,20120724,000000,25.3566,25.3566,24.7877,24.9098,121252.09902422,0
+RWK.US,D,20120725,000000,24.9257,24.9963,24.7351,24.7976,34941.142373162,0
+RWK.US,D,20120726,000000,25.2732,25.2901,25.0349,25.2206,21096.823834509,0
+RWK.US,D,20120727,000000,25.3914,25.9494,25.3914,25.8621,10230.655297223,0
+RWK.US,D,20120730,000000,25.9047,26.009,25.8353,25.8948,39388.727901075,0
+RWK.US,D,20120731,000000,25.7905,25.9693,25.7905,25.7905,14519.110726991,0
+RWK.US,D,20120801,000000,25.7359,25.7816,25.5681,25.5681,12024.39393518,0
+RWK.US,D,20120802,000000,25.1779,25.3914,24.9615,25.169,20670.798318588,0
+RWK.US,D,20120803,000000,25.5334,25.7627,25.5334,25.6426,17954.507972397,0
+RWK.US,D,20120806,000000,25.6804,25.9415,25.6346,25.7895,13260.170077106,0
+RWK.US,D,20120807,000000,25.9494,26.2969,25.9494,26.15,52951.043734153,0
+RWK.US,D,20120808,000000,26.0268,26.2433,26.0268,26.2343,4561.3937626625,0
+RWK.US,D,20120809,000000,26.1788,26.427,26.1788,26.4111,10114.832757434,0
+RWK.US,D,20120810,000000,26.2523,26.4022,26.2433,26.4022,10214.540856905,0
+RWK.US,D,20120813,000000,26.2969,26.3505,26.14,26.3227,5458.7666579004,0
+RWK.US,D,20120814,000000,26.421,26.4528,26.2611,26.2611,9292.9963011894,0
+RWK.US,D,20120815,000000,26.2145,26.4349,26.2145,26.427,15233.181863606,0
+RWK.US,D,20120816,000000,26.4349,26.7308,26.4349,26.6941,24468.77047116,0
+RWK.US,D,20120817,000000,26.7497,26.8162,26.7497,26.8162,7099.4181128302,0
+RWK.US,D,20120820,000000,26.7914,26.8063,26.6236,26.7219,13256.141467027,0
+RWK.US,D,20120821,000000,26.8341,26.9681,26.6583,26.6583,6488.0765332462,0
+RWK.US,D,20120822,000000,26.6405,26.6941,26.4618,26.569,10174.254756109,0
+RWK.US,D,20120823,000000,26.4528,26.4796,26.3128,26.3595,10466.328986882,0
+RWK.US,D,20120824,000000,26.3327,26.4896,26.2791,26.4706,9290.9819961496,0
+RWK.US,D,20120827,000000,26.559,26.559,26.3942,26.4111,10486.47203728,0
+RWK.US,D,20120828,000000,26.3505,26.559,26.3505,26.4984,12950.974253495,0
+RWK.US,D,20120829,000000,26.4896,26.6236,26.4448,26.569,13636.845119552,0
+RWK.US,D,20120830,000000,26.2969,26.3773,26.2611,26.3694,11391.902152677,0
+RWK.US,D,20120831,000000,26.5332,26.5332,26.2453,26.5094,11556.068013423,0
+RWK.US,D,20120904,000000,26.4916,26.6971,26.2075,26.6703,8787.4057361957,0
+RWK.US,D,20120905,000000,26.6971,26.7239,26.6425,26.6513,4163.5685172989,0
+RWK.US,D,20120906,000000,26.9711,27.3354,26.9542,27.2908,14078.985075792,0
+RWK.US,D,20120907,000000,27.4119,27.4825,27.4119,27.4566,6364.1967732975,0
+RWK.US,D,20120910,000000,27.3334,27.5093,27.3334,27.3424,11178.385818457,0
+RWK.US,D,20120911,000000,27.3792,27.5181,27.3792,27.4219,13870.504504171,0
+RWK.US,D,20120912,000000,27.5271,27.5698,27.4387,27.5698,20762.4491979,0
+RWK.US,D,20120913,000000,27.4745,27.9531,27.4119,27.8568,36068.146042939,0
+RWK.US,D,20120914,000000,27.9908,28.3234,27.9908,28.234,12049.572748178,0
+RWK.US,D,20120917,000000,28.1774,28.1774,27.9342,27.9342,7100.4252653501,0
+RWK.US,D,20120918,000000,27.7336,27.7803,27.677,27.7138,5928.0997321774,0
+RWK.US,D,20120919,000000,27.823,27.8478,27.687,27.8478,10208.497941785,0
+RWK.US,D,20120920,000000,27.5698,27.6681,27.5698,27.6343,8799.4915664346,0
+RWK.US,D,20120921,000000,27.8101,27.8101,27.6284,27.6373,17582.86869255,0
+RWK.US,D,20120924,000000,27.4566,27.5619,27.4298,27.5003,26247.401821317,0
+RWK.US,D,20120925,000000,27.5271,27.5271,27.0297,27.0495,20338.437987019,0
+RWK.US,D,20120926,000000,27.0327,27.0327,26.7695,26.8906,4828.2891804381,0
+RWK.US,D,20120927,000000,27.0138,27.2203,26.9274,27.1489,22243.970554684,0
+RWK.US,D,20120928,000000,26.9442,27.0962,26.9442,27.0863,3284.3243674194,0
+RWK.US,D,20121001,000000,27.1319,27.1319,26.8728,26.9364,81861.356818107,0
+RWK.US,D,20121002,000000,26.9274,27.0058,26.9274,27.0058,7746.010030611,0
+RWK.US,D,20121003,000000,26.9364,27.1041,26.9096,26.9274,4413.3423422361,0
+RWK.US,D,20121004,000000,27.1319,27.2302,27.0237,27.2302,6673.3925969092,0
+RWK.US,D,20121005,000000,27.4328,27.5023,27.2998,27.3086,18988.853610342,0
+RWK.US,D,20121008,000000,27.1489,27.2818,27.1399,27.2203,28865.998373078,0
+RWK.US,D,20121009,000000,27.2203,27.2302,26.8092,26.8092,54399.329057781,0
+RWK.US,D,20121010,000000,26.7924,26.7924,26.561,26.561,49111.778328265,0
+RWK.US,D,20121011,000000,26.8092,26.8996,26.7765,26.8638,13693.245660666,0
+RWK.US,D,20121012,000000,26.7834,26.7834,26.5184,26.571,6881.8731685301,0
+RWK.US,D,20121015,000000,26.7139,26.7924,26.5332,26.7924,26542.497509651,0
+RWK.US,D,20121016,000000,26.9274,27.1319,26.9274,27.1231,2564.2103156853,0
+RWK.US,D,20121017,000000,27.256,27.4695,27.256,27.4695,9458.1693144543,0
+RWK.US,D,20121018,000000,27.3921,27.5211,27.3454,27.4775,5234.1716459609,0
+RWK.US,D,20121019,000000,27.3354,27.3822,27.0873,27.1826,7274.6626512942,0
+RWK.US,D,20121022,000000,27.0803,27.3822,27.0803,27.3354,5835.4417003459,0
+RWK.US,D,20121023,000000,27.0237,27.1489,26.8172,27.1489,14799.099127526,0
+RWK.US,D,20121024,000000,27.2114,27.2114,26.9364,26.9364,8110.5992428176,0
+RWK.US,D,20121025,000000,27.1657,27.1657,26.9622,27.1131,6058.0224072455,0
+RWK.US,D,20121026,000000,27.1925,27.1925,26.846,27.0237,4611.7513886579,0
+RWK.US,D,20121031,000000,26.98,27.2481,26.98,27.2392,14594.647165984,0
+RWK.US,D,20121101,000000,27.3921,27.9639,27.3921,27.8945,11803.82753332,0
+RWK.US,D,20121102,000000,27.8766,27.8766,27.6095,27.6095,4668.1519297727,0
+RWK.US,D,20121105,000000,27.5927,27.7912,27.5927,27.7912,3927.8948276405,0
+RWK.US,D,20121106,000000,28.0722,28.1974,28.0722,28.1974,222.58070689963,0
+RWK.US,D,20121107,000000,27.8667,27.8667,27.4943,27.7088,112699.35982517,0
+RWK.US,D,20121108,000000,27.5728,27.5927,27.1489,27.1489,13777.846472339,0
+RWK.US,D,20121109,000000,27.0704,27.4775,27.0138,27.3276,9386.6614855408,0
+RWK.US,D,20121112,000000,27.256,27.2739,27.1737,27.2203,5997.593256051,0
+RWK.US,D,20121113,000000,27.1489,27.2818,27.1489,27.2015,3214.8308435457,0
+RWK.US,D,20121114,000000,27.1657,27.1657,26.571,26.5799,33690.258943436,0
+RWK.US,D,20121115,000000,26.3952,26.6425,26.3347,26.4628,9574.9990067636,0
+RWK.US,D,20121116,000000,26.2889,26.6087,26.2889,26.6087,8219.3717149677,0
+RWK.US,D,20121119,000000,26.8549,27.1399,26.8549,27.1231,5518.1886565749,0
+RWK.US,D,20121120,000000,27.1737,27.2114,27.0803,27.2114,7665.4378290184,0
+RWK.US,D,20121121,000000,27.2114,27.4149,27.2015,27.4149,9001.9292229361,0
+RWK.US,D,20121123,000000,27.6999,27.7456,27.69,27.7456,837.9508965633,0
+RWK.US,D,20121126,000000,27.69,27.7456,27.5479,27.6284,9314.1465041075,0
+RWK.US,D,20121127,000000,27.7356,27.8508,27.7088,27.7276,3980.2667586757,0
+RWK.US,D,20121128,000000,27.6095,27.9809,27.3354,27.9809,7527.457933791,0
+RWK.US,D,20121129,000000,28.11,28.1378,27.9809,28.0077,4760.8099616042,0
+RWK.US,D,20121130,000000,27.9639,28.0255,27.9193,28.0255,4600.6727109389,0
+RWK.US,D,20121203,000000,28.0255,28.0255,27.9193,28.0166,9102.6444749268,0
+RWK.US,D,20121204,000000,27.9123,27.9997,27.8667,27.9997,5260.3576114785,0
+RWK.US,D,20121205,000000,28.11,28.2519,27.9283,28.2062,9693.8430041127,0
+RWK.US,D,20121206,000000,28.2152,28.2152,28.1456,28.2152,3998.395504034,0
+RWK.US,D,20121207,000000,28.2242,28.234,28.1378,28.2062,12858.316221663,0
+RWK.US,D,20121210,000000,28.2787,28.4187,28.2787,28.3571,26013.742436699,0
+RWK.US,D,20121211,000000,28.514,28.652,28.514,28.5786,25454.772788151,0
+RWK.US,D,20121212,000000,28.652,28.7047,28.4882,28.5041,12153.309457728,0
+RWK.US,D,20121213,000000,28.6154,28.6154,28.3403,28.4257,12608.542396726,0
+RWK.US,D,20121214,000000,28.3929,28.4783,28.3571,28.4029,5984.5002732922,0
+RWK.US,D,20121217,000000,28.3651,28.6154,28.3651,28.6154,17362.302290691,0
+RWK.US,D,20121218,000000,28.6242,29.0671,28.6242,29.0671,21964.98930667,0
+RWK.US,D,20121219,000000,29.0036,29.1743,29.0036,29.0036,10705.024134101,0
+RWK.US,D,20121220,000000,29.085,29.1833,28.9768,29.1833,4731.6025385269,0
+RWK.US,D,20121221,000000,28.6779,28.942,28.6779,28.8377,13575.408815838,0
+RWK.US,D,20121224,000000,28.6948,28.9082,28.6948,28.8288,6971.5097428019,0
+RWK.US,D,20121226,000000,28.9172,28.9172,28.5598,28.5786,35322.853178207,0
+RWK.US,D,20121227,000000,28.6124,28.6491,28.2817,28.5369,115349.17810504,0
+RWK.US,D,20121228,000000,28.4137,28.4654,28.2897,28.2897,10640.566372826,0
+RWK.US,D,20121231,000000,28.2907,28.7761,28.238,28.7493,12810.980053227,0
+RWK.US,D,20130102,000000,29.4076,29.5715,29.2835,29.5556,105859.78706247,0
+RWK.US,D,20130103,000000,29.5477,29.7959,29.5477,29.5715,7879.9613157588,0
+RWK.US,D,20130104,000000,29.7671,30.0551,29.6291,30.0014,26347.109920788,0
+RWK.US,D,20130107,000000,29.8674,29.8852,29.7502,29.8158,22275.192282801,0
+RWK.US,D,20130108,000000,29.786,29.786,29.5715,29.5715,7104.4538754297,0
+RWK.US,D,20130109,000000,29.7045,29.786,29.6579,29.786,17938.393532078,0
+RWK.US,D,20130110,000000,30.0113,30.0113,29.8495,29.9815,15191.88861029,0
+RWK.US,D,20130111,000000,29.8922,30.1067,29.8922,30.0819,13015.432014769,0
+RWK.US,D,20130114,000000,30.1067,30.1067,30.0113,30.1067,20742.306147501,0
+RWK.US,D,20130115,000000,29.9071,30.3152,29.9071,30.2954,19525.665903453,0
+RWK.US,D,20130116,000000,30.1613,30.2874,30.1255,30.205,11474.48865931,0
+RWK.US,D,20130117,000000,30.4483,30.6378,30.4204,30.5545,23004.370707214,0
+RWK.US,D,20130118,000000,30.4909,30.6568,30.4829,30.628,22286.27096052,0
+RWK.US,D,20130122,000000,30.7431,30.9159,30.7074,30.8881,11794.76316064,0
+RWK.US,D,20130123,000000,30.8791,30.9566,30.8365,30.9397,45177.840585505,0
+RWK.US,D,20130124,000000,30.9755,31.2654,30.9755,31.1026,6204.0595226321,0
+RWK.US,D,20130125,000000,31.2386,31.3429,31.2108,31.3269,43942.064443578,0
+RWK.US,D,20130128,000000,31.5772,31.5772,31.3091,31.4133,8298.9367640404,0
+RWK.US,D,20130129,000000,31.3865,31.5176,31.3687,31.5076,8633.3114006498,0
+RWK.US,D,20130130,000000,31.3865,31.4878,31.318,31.318,19025.111101059,0
+RWK.US,D,20130131,000000,31.3161,31.5334,31.3161,31.4868,22214.763131607,0
+RWK.US,D,20130201,000000,31.6834,31.7469,31.6496,31.6923,7232.362245458,0
+RWK.US,D,20130204,000000,31.603,31.6228,31.3955,31.4034,7827.5893847235,0
+RWK.US,D,20130205,000000,31.5344,31.7121,31.4421,31.6923,16767.075151425,0
+RWK.US,D,20130206,000000,31.5612,31.8909,31.5612,31.8631,47867.944966178,0
+RWK.US,D,20130207,000000,31.882,31.882,31.6129,31.8542,12468.548196459,0
+RWK.US,D,20130208,000000,32.025,32.1223,32.015,32.0945,45317.834785772,0
+RWK.US,D,20130211,000000,32.015,32.0527,31.9724,32.0527,6674.3997494291,0
+RWK.US,D,20130212,000000,32.1391,32.1789,32.0855,32.1689,11484.560184509,0
+RWK.US,D,20130213,000000,32.3308,32.3943,32.1887,32.294,3901.7088621229,0
+RWK.US,D,20130214,000000,32.439,32.5621,32.4122,32.5621,2872.3989867771,0
+RWK.US,D,20130215,000000,32.5799,32.6634,32.439,32.5243,9127.8232879245,0
+RWK.US,D,20130219,000000,32.6832,32.8411,32.6832,32.8411,20966.901159441,0
+RWK.US,D,20130220,000000,32.8411,32.8411,32.1302,32.1789,10419.999970966,0
+RWK.US,D,20130221,000000,32.1223,32.1223,31.6755,31.7946,137710.98550455,0
+RWK.US,D,20130222,000000,32.0607,32.0855,31.8462,32.0339,6126.5087785992,0
+RWK.US,D,20130225,000000,32.1133,32.1589,31.6318,31.6834,10050.374996161,0
+RWK.US,D,20130226,000000,31.3865,31.5444,31.174,31.4878,11762.534280004,0
+RWK.US,D,20130227,000000,31.6129,32.0527,31.6129,31.9802,7319.98451469,0
+RWK.US,D,20130228,000000,31.9088,32.1133,31.9088,31.9456,5118.3491061715,0
+RWK.US,D,20130301,000000,31.6318,31.8283,31.3687,31.8283,8824.6703794323,0
+RWK.US,D,20130304,000000,31.7201,31.8462,31.5682,31.8462,11588.296894059,0
+RWK.US,D,20130305,000000,32.1491,32.2861,32.1491,32.2235,12249.996099639,0
+RWK.US,D,20130306,000000,32.3416,32.4132,32.2593,32.3516,10598.26596699,0
+RWK.US,D,20130307,000000,32.3953,32.5353,32.3674,32.5164,5959.3214602945,0
+RWK.US,D,20130308,000000,32.7348,32.8312,32.5799,32.8312,8418.7879139094,0
+RWK.US,D,20130311,000000,32.7786,32.9027,32.7597,32.8133,10785.596335693,0
+RWK.US,D,20130312,000000,32.8411,32.9185,32.7348,32.8669,7011.7958435982,0
+RWK.US,D,20130313,000000,32.9027,33.129,32.851,33.0754,23658.012692635,0
+RWK.US,D,20130314,000000,33.2958,33.3505,33.139,33.3505,6580.7345650777,0
+RWK.US,D,20130315,000000,33.2879,33.3803,33.2026,33.3803,42150.340110662,0
+RWK.US,D,20130318,000000,33.2601,33.4419,33.0287,33.2342,125655.36984125,0
+RWK.US,D,20130319,000000,33.3505,33.3971,32.8937,33.1578,45831.482570925,0
+RWK.US,D,20130320,000000,33.3435,33.4875,33.1846,33.415,3867.465676446,0
+RWK.US,D,20130321,000000,33.3137,33.3773,33.1648,33.1846,45239.276889219,0
+RWK.US,D,20130322,000000,33.3266,33.3266,33.1856,33.1856,1744.3881644803,0
+RWK.US,D,20130325,000000,33.3137,33.4329,33.0467,33.1578,25512.180481784,0
+RWK.US,D,20130326,000000,33.3237,33.4329,33.2342,33.3773,6797.2723568579,0
+RWK.US,D,20130327,000000,33.141,33.5441,33.0575,33.5441,12400.061825105,0
+RWK.US,D,20130328,000000,33.5441,33.6414,33.4081,33.5858,69482.445195921,0
+RWK.US,D,20130401,000000,33.701,33.701,33.0923,33.1578,73478.826394915,0
+RWK.US,D,20130402,000000,33.3703,33.4537,32.9037,32.9305,13263.191534666,0
+RWK.US,D,20130403,000000,32.9841,32.9841,32.3606,32.4132,59818.816767405,0
+RWK.US,D,20130404,000000,32.3606,32.5999,32.3516,32.5164,5969.3929854936,0
+RWK.US,D,20130405,000000,31.8015,32.5164,31.6913,32.4985,13339.735126179,0
+RWK.US,D,20130408,000000,32.5075,32.7864,32.3953,32.7606,22100.954896858,0
+RWK.US,D,20130409,000000,32.7528,32.9841,32.709,32.9404,7973.6265001102,0
+RWK.US,D,20130410,000000,32.9126,33.3266,32.9126,33.28,14967.29359835,0
+RWK.US,D,20130411,000000,33.3525,33.562,33.3525,33.4716,17354.245070531,0
+RWK.US,D,20130412,000000,33.4269,33.4269,33.1598,33.2442,6457.8619576489,0
+RWK.US,D,20130415,000000,32.7448,32.7448,32.025,32.1391,18928.424459148,0
+RWK.US,D,20130416,000000,32.3606,32.5731,32.2771,32.5731,9975.8457096869,0
+RWK.US,D,20130417,000000,32.43,32.43,31.7271,31.9792,130025.40462514,0
+RWK.US,D,20130418,000000,32.0438,32.0438,31.7757,31.8631,2870.3846817373,0
+RWK.US,D,20130419,000000,31.9982,32.1589,31.9982,32.0776,8841.7919722707,0
+RWK.US,D,20130422,000000,31.8363,32.4042,31.8363,32.2503,3359.8608064125,0
+RWK.US,D,20130423,000000,32.4708,32.7368,32.4132,32.709,22973.148979097,0
+RWK.US,D,20130424,000000,32.9037,33.0675,32.8143,33.0486,11282.122528008,0
+RWK.US,D,20130425,000000,33.1042,33.3703,33.1042,33.1956,12765.658189832,0
+RWK.US,D,20130426,000000,33.0863,33.0943,32.9921,33.0486,5140.5064616095,0
+RWK.US,D,20130429,000000,33.1767,33.3167,33.1767,33.2352,5926.0854271376,0
+RWK.US,D,20130430,000000,33.2562,33.4467,33.2204,33.4467,2756.5764469877,0
+RWK.US,D,20130501,000000,33.28,33.28,32.9305,32.9751,22750.568272198,0
+RWK.US,D,20130502,000000,33.0943,33.3078,33.0943,33.2542,5734.7264483551,0
+RWK.US,D,20130503,000000,33.8569,33.9482,33.8023,33.8101,44273.417622628,0
+RWK.US,D,20130506,000000,33.7933,34.0068,33.7933,33.9978,8268.7221884432,0
+RWK.US,D,20130507,000000,34.1627,34.1994,34.1259,34.1994,880.25130239943,0
+RWK.US,D,20130508,000000,34.254,34.4198,34.2183,34.4198,9272.8532507913,0
+RWK.US,D,20130509,000000,34.5112,34.5112,34.3583,34.3583,3932.93059024,0
+RWK.US,D,20130510,000000,34.3155,34.5767,34.2987,34.5767,6442.7546698503,0
+RWK.US,D,20130513,000000,34.3831,34.53,34.3255,34.4198,4890.7326366724,0
+RWK.US,D,20130514,000000,34.7187,34.7902,34.7097,34.7187,8030.027041225,0
+RWK.US,D,20130515,000000,34.7355,35.1337,34.7355,35.1069,9642.4782255974,0
+RWK.US,D,20130516,000000,35.0324,35.1397,34.7097,34.7902,4580.5296605407,0
+RWK.US,D,20130517,000000,35.0146,35.2419,35.0146,35.1774,4556.358000063,0
+RWK.US,D,20130520,000000,35.2776,35.4008,35.2042,35.2231,13176.576417954,0
+RWK.US,D,20130521,000000,35.2846,35.4465,35.2231,35.4187,6290.6746393442,0
+RWK.US,D,20130522,000000,35.5715,35.653,34.6501,34.7623,6996.6885557996,0
+RWK.US,D,20130523,000000,34.401,34.8348,34.2282,34.8259,13811.082505496,0
+RWK.US,D,20130524,000000,34.4644,34.7355,34.4109,34.6591,5620.9182136055,0
+RWK.US,D,20130528,000000,35.1486,35.3522,34.9699,35.0801,8272.7507985228,0
+RWK.US,D,20130529,000000,35.0583,35.0583,34.7137,34.9748,49859.085498036,0
+RWK.US,D,20130530,000000,35.0146,35.3254,35.0146,35.2231,20084.635552002,0
+RWK.US,D,20130531,000000,35.2489,35.4871,35.0285,35.0285,8019.9555160259,0
+RWK.US,D,20130603,000000,34.817,34.9152,34.6124,34.8954,3735.5286963381,0
+RWK.US,D,20130604,000000,35.0285,35.0285,34.388,34.6641,6220.1739629507,0
+RWK.US,D,20130605,000000,34.4238,34.4506,34.1299,34.1299,15373.176063873,0
+RWK.US,D,20130606,000000,34.2769,34.388,33.977,34.388,12613.578159326,0
+RWK.US,D,20130607,000000,34.5767,34.8874,34.5688,34.8517,39423.978239272,0
+RWK.US,D,20130610,000000,35.0225,35.0225,34.7097,34.9242,6144.6375239576,0
+RWK.US,D,20130611,000000,34.5767,34.7723,34.254,34.5211,8373.4660505136,0
+RWK.US,D,20130612,000000,34.7097,34.8696,34.1527,34.1726,5808.2485823084,0
+RWK.US,D,20130613,000000,34.1348,34.817,34.1348,34.7902,23605.640761599,0
+RWK.US,D,20130614,000000,34.7097,34.8259,34.54,34.5688,5058.927107497,0
+RWK.US,D,20130617,000000,34.7008,34.817,34.6403,34.6919,10650.637898025,0
+RWK.US,D,20130618,000000,34.7683,35.0681,34.7683,35.0583,19638.466985683,0
+RWK.US,D,20130619,000000,34.9152,34.9878,34.6124,34.6501,5782.0626167908,0
+RWK.US,D,20130620,000000,34.7097,34.7097,33.562,33.6314,19811.697219106,0
+RWK.US,D,20130621,000000,33.6444,33.7148,33.2294,33.5024,25055.940390266,0
+RWK.US,D,20130624,000000,33.2184,33.3703,32.8421,33.131,22269.149367681,0
+RWK.US,D,20130625,000000,33.8042,33.8042,33.2026,33.5709,5076.0487003354,0
+RWK.US,D,20130626,000000,33.8389,33.8747,33.6414,33.8101,7407.606783922,0
+RWK.US,D,20130627,000000,34.0346,34.3155,34.0346,34.2799,9971.8170996073,0
+RWK.US,D,20130628,000000,34.2063,34.4367,34.1498,34.3801,7819.5321645643,0
+RWK.US,D,20130701,000000,34.3424,34.7008,33.7933,34.4386,3593.5201910311,0
+RWK.US,D,20130702,000000,34.4972,34.7951,34.388,34.4238,2772.6908873062,0
+RWK.US,D,20130703,000000,34.3553,34.5062,34.3037,34.4506,17437.838729684,0
+RWK.US,D,20130705,000000,34.7951,34.8576,34.3692,34.8408,54327.821228868,0
+RWK.US,D,20130708,000000,35.0483,35.0949,34.9302,34.9838,16188.969604999,0
+RWK.US,D,20130709,000000,35.1457,35.4971,35.1029,35.378,33540.19321797,0
+RWK.US,D,20130710,000000,35.4068,35.4703,35.2489,35.4068,12440.347925902,0
+RWK.US,D,20130711,000000,35.7225,35.8913,35.66,35.8913,8518.4960133803,0
+RWK.US,D,20130712,000000,35.786,35.9111,35.7572,35.8486,7393.5066486433,0
+RWK.US,D,20130715,000000,35.9837,36.0631,35.9667,36.0353,52862.414312402,0
+RWK.US,D,20130716,000000,35.9291,36.0273,35.7146,35.8228,37754.119361264,0
+RWK.US,D,20130717,000000,35.8049,36.0432,35.795,35.9012,19435.022176661,0
+RWK.US,D,20130718,000000,36.2885,36.4711,36.2785,36.3788,18920.367238988,0
+RWK.US,D,20130719,000000,36.2885,36.3867,36.217,36.2984,8392.6019483918,0
+RWK.US,D,20130722,000000,36.3788,36.5794,36.3788,36.5406,5368.1229311087,0
+RWK.US,D,20130723,000000,36.7124,36.7124,36.5218,36.6658,13547.20854528,0
+RWK.US,D,20130724,000000,36.7849,36.7849,36.351,36.4612,20006.077655449,0
+RWK.US,D,20130725,000000,36.488,36.7035,36.4711,36.6836,11300.251273366,0
+RWK.US,D,20130726,000000,36.5506,36.5972,36.4612,36.5972,4543.2650173042,0
+RWK.US,D,20130729,000000,36.4612,36.6508,36.3699,36.496,8036.0699563445,0
+RWK.US,D,20130730,000000,36.6052,36.6419,36.4413,36.622,12169.423898046,0
+RWK.US,D,20130731,000000,36.8256,37.0083,36.6935,36.8037,5746.812278594,0
+RWK.US,D,20130801,000000,37.1969,37.5663,37.1969,37.5385,10841.996876808,0
+RWK.US,D,20130802,000000,37.4234,37.4322,37.2149,37.323,108515.64825746,0
+RWK.US,D,20130805,000000,37.2427,37.4234,37.2237,37.4234,20601.304794714,0
+RWK.US,D,20130806,000000,37.3151,37.3151,36.8931,36.9994,12271.146302557,0
+RWK.US,D,20130807,000000,36.8037,36.8733,36.632,36.7124,21109.916817268,0
+RWK.US,D,20130808,000000,36.8733,37.0629,36.7661,36.9576,44327.803858703,0
+RWK.US,D,20130809,000000,36.8455,37.0629,36.8187,36.9924,11847.135091675,0
+RWK.US,D,20130812,000000,36.7303,37.1265,36.7303,37.1175,10882.282977604,0
+RWK.US,D,20130813,000000,37.1344,37.1781,36.9289,37.1076,21438.248538757,0
+RWK.US,D,20130814,000000,37.0718,37.1344,36.9666,36.9766,10594.237356911,0
+RWK.US,D,20130815,000000,36.8931,36.8931,36.2706,36.3957,19441.06509178,0
+RWK.US,D,20130816,000000,36.3788,36.4413,36.217,36.351,9644.4925306372,0
+RWK.US,D,20130819,000000,36.2706,36.2785,35.9667,35.9667,14753.77726413,0
+RWK.US,D,20130820,000000,36.1296,36.4145,36.1296,36.3242,19296.035128914,0
+RWK.US,D,20130821,000000,36.1474,36.2885,36.0015,36.1564,9051.2796964115,0
+RWK.US,D,20130822,000000,36.0829,36.5704,36.0829,36.3957,6175.8592520747,0
+RWK.US,D,20130823,000000,36.3163,36.4413,36.1564,36.3867,7834.6394523629,0
+RWK.US,D,20130826,000000,36.4513,36.5883,36.3242,36.4612,10965.876636756,0
+RWK.US,D,20130827,000000,36.0531,36.0531,35.5865,35.6966,11036.37731315,0
+RWK.US,D,20130828,000000,35.5507,35.8833,35.4167,35.7572,20029.242163407,0
+RWK.US,D,20130829,000000,35.6232,36.1296,35.6232,35.9569,9380.6185704214,0
+RWK.US,D,20130830,000000,35.8645,35.8645,35.4345,35.4345,10791.639250812,0
+RWK.US,D,20130903,000000,35.8833,36.0015,35.1387,35.368,18320.104337123,0
+RWK.US,D,20130904,000000,35.5686,35.795,35.5607,35.7474,14281.422732293,0
+RWK.US,D,20130905,000000,35.9291,36.0105,35.8744,35.8744,7740.9742680115,0
+RWK.US,D,20130906,000000,36.0829,36.1296,35.6689,35.8645,7042.0104191955,0
+RWK.US,D,20130909,000000,36.0015,36.4413,35.9925,36.4145,9289.9748436297,0
+RWK.US,D,20130910,000000,36.6836,36.8931,36.5506,36.8187,11439.238321113,0
+RWK.US,D,20130911,000000,36.7949,36.8455,36.5218,36.7303,15396.340571831,0
+RWK.US,D,20130912,000000,36.7561,36.8554,36.5794,36.622,13018.453472328,0
+RWK.US,D,20130913,000000,36.7661,36.7849,36.6598,36.7461,2991.2429841262,0
+RWK.US,D,20130916,000000,37.055,37.1175,36.9766,36.9994,7396.528106203,0
+RWK.US,D,20130917,000000,37.0907,37.2704,37.046,37.1602,96503.340152527,0
+RWK.US,D,20130918,000000,37.2783,37.6407,37.0361,37.5385,10256.841262742,0
+RWK.US,D,20130919,000000,37.6219,37.6875,37.3966,37.4948,25465.851465869,0
+RWK.US,D,20130920,000000,37.4948,37.4948,37.1881,37.2704,8428.8594391085,0
+RWK.US,D,20130923,000000,37.1443,37.1443,36.9378,37.0718,28627.30322586,0
+RWK.US,D,20130924,000000,37.0361,37.4054,36.9378,37.1443,16305.799297308,0
+RWK.US,D,20130925,000000,37.2237,37.4234,37.1265,37.2883,11206.586089014,0
+RWK.US,D,20130926,000000,37.2237,37.5663,37.2237,37.4859,21530.906570589,0
+RWK.US,D,20130927,000000,37.2605,37.4054,37.1969,37.333,9810.672696422,0
+RWK.US,D,20130930,000000,36.9586,37.471,36.8753,37.336,13776.839319819,0
+RWK.US,D,20131001,000000,37.2337,37.9009,37.2337,37.8086,51164.355163837,0
+RWK.US,D,20131002,000000,37.4859,37.755,37.4234,37.6875,15334.904268116,0
+RWK.US,D,20131003,000000,37.5246,37.5613,37.1006,37.3727,8376.4875080733,0
+RWK.US,D,20131004,000000,37.3538,37.6725,37.3538,37.5881,16410.543159378,0
+RWK.US,D,20131007,000000,37.1284,37.3796,37.1284,37.2903,12926.802593017,0
+RWK.US,D,20131008,000000,37.1284,37.1553,36.6439,36.6757,12782.77978267,0
+RWK.US,D,20131009,000000,36.5902,36.7869,36.4721,36.6667,13704.324338386,0
+RWK.US,D,20131010,000000,37.2535,37.4254,37.1284,37.3628,18510.456163386,0
+RWK.US,D,20131011,000000,37.5157,37.6725,37.3538,37.6437,30845.053074696,0
+RWK.US,D,20131014,000000,37.5067,37.9297,37.4878,37.9198,9093.5801022477,0
+RWK.US,D,20131015,000000,37.7937,37.8195,37.3439,37.5325,24239.139696622,0
+RWK.US,D,20131016,000000,37.7172,37.9674,37.7172,37.9674,15369.147453793,0
+RWK.US,D,20131017,000000,37.8751,38.2722,37.8751,38.2722,25364.129061359,0
+RWK.US,D,20131018,000000,38.3725,38.5691,38.2802,38.5691,11426.145338354,0
+RWK.US,D,20131021,000000,38.5791,38.5791,38.4351,38.5155,42247.026752573,0
+RWK.US,D,20131022,000000,38.7419,38.9127,38.6426,38.8223,23885.629162133,0
+RWK.US,D,20131023,000000,38.6178,38.6178,38.3904,38.5007,30735.273450027,0
+RWK.US,D,20131024,000000,38.5155,38.6178,38.4739,38.5413,23878.579094495,0
+RWK.US,D,20131025,000000,38.5691,38.7072,38.4003,38.7072,38098.565523073,0
+RWK.US,D,20131028,000000,38.7588,38.7588,38.5155,38.6088,19105.683302651,0
+RWK.US,D,20131029,000000,38.7776,38.8402,38.6346,38.7776,10306.191736216,0
+RWK.US,D,20131030,000000,38.8045,38.9037,38.4739,38.6426,12798.894222988,0
+RWK.US,D,20131031,000000,38.5691,38.725,38.316,38.589,16274.577569191,0
+RWK.US,D,20131101,000000,38.5493,38.6614,38.2534,38.6526,12541.063177892,0
+RWK.US,D,20131104,000000,38.7588,38.9127,38.589,38.8759,12863.351984263,0
+RWK.US,D,20131105,000000,38.7588,38.7776,38.4739,38.6346,9450.112094295,0
+RWK.US,D,20131106,000000,38.6912,38.8759,38.4649,38.5493,10744.303082376,0
+RWK.US,D,20131107,000000,38.7508,38.7508,37.9386,37.9386,9843.908729579,0
+RWK.US,D,20131108,000000,37.6149,38.5324,37.6149,38.5324,8916.3212587439,0
+RWK.US,D,20131111,000000,38.5413,38.725,38.5413,38.7012,3777.8291021742,0
+RWK.US,D,20131112,000000,38.5255,38.725,38.4907,38.725,15710.572158042,0
+RWK.US,D,20131113,000000,38.5155,39.0934,38.5155,39.0934,18436.934029432,0
+RWK.US,D,20131114,000000,39.1302,39.3913,39.0755,39.3913,18458.084232351,0
+RWK.US,D,20131115,000000,39.3327,39.4638,39.2572,39.4638,11287.158290607,0
+RWK.US,D,20131118,000000,39.4916,39.4916,39.0199,39.0834,2740.4620066692,0
+RWK.US,D,20131119,000000,39.0676,39.139,38.7012,38.8223,10698.981218981,0
+RWK.US,D,20131120,000000,38.8581,39.0298,38.589,38.7776,16473.993768132,0
+RWK.US,D,20131121,000000,38.8402,39.2205,38.8402,39.2036,14462.710185876,0
+RWK.US,D,20131122,000000,39.1758,39.4191,39.1579,39.3813,14495.946219033,0
+RWK.US,D,20131125,000000,39.4369,39.5014,39.2294,39.2909,26589.833678086,0
+RWK.US,D,20131126,000000,39.3148,39.4369,39.2572,39.4369,15620.93558377,0
+RWK.US,D,20131127,000000,39.4638,39.5809,39.2821,39.3625,7816.5107070046,0
+RWK.US,D,20131129,000000,39.4369,39.4826,39.3148,39.3426,8851.8634974698,0
+RWK.US,D,20131202,000000,39.2909,39.6524,39.1302,39.3247,11574.196758781,0
+RWK.US,D,20131203,000000,39.2294,39.2989,39.0576,39.149,12218.774371522,0
+RWK.US,D,20131204,000000,38.9931,39.2741,38.8303,39.0676,14738.669976331,0
+RWK.US,D,20131205,000000,39.0298,39.139,38.8134,39.0477,9577.0133118034,0
+RWK.US,D,20131206,000000,39.2125,39.5342,39.2125,39.429,10769.481895374,0
+RWK.US,D,20131209,000000,39.6345,39.6623,39.3992,39.5342,8332.1727971974,0
+RWK.US,D,20131210,000000,39.3148,39.6087,39.2821,39.4191,14773.920314528,0
+RWK.US,D,20131211,000000,39.2989,39.2989,38.7012,38.7588,15130.452306575,0
+RWK.US,D,20131212,000000,38.6267,38.8134,38.5791,38.716,17850.771262847,0
+RWK.US,D,20131213,000000,38.733,38.8303,38.5691,38.8134,14934.057565193,0
+RWK.US,D,20131216,000000,38.9583,39.2036,38.9583,39.1758,10136.990112872,0
+RWK.US,D,20131217,000000,39.0298,39.149,38.9663,39.1302,7354.2277003669,0
+RWK.US,D,20131218,000000,39.0755,39.4638,38.8402,39.4638,12354.739961709,0
+RWK.US,D,20131219,000000,39.4091,39.4558,39.1678,39.2383,21174.374578542,0
+RWK.US,D,20131220,000000,39.4726,39.7517,39.3625,39.7517,20131.971720438,0
+RWK.US,D,20131223,000000,39.8311,40.0654,39.8311,40.0406,16424.643294656,0
+RWK.US,D,20131224,000000,40.127,40.2849,40.127,40.1529,6447.7904324498,0
+RWK.US,D,20131226,000000,40.404,40.412,40.2104,40.2303,15170.738407371,0
+RWK.US,D,20131227,000000,40.3374,40.394,40.2451,40.3852,16643.195391477,0
+RWK.US,D,20131230,000000,40.2908,40.4427,40.2908,40.4268,19848.961862343,0
+RWK.US,D,20131231,000000,40.4874,40.5867,40.4328,40.5599,15296.63247236,0
+RWK.US,D,20140102,000000,40.265,40.3752,39.9711,40.1777,18421.826741633,0
+RWK.US,D,20140103,000000,40.2263,40.3652,40.124,40.3008,23887.643467173,0
+RWK.US,D,20140106,000000,40.5599,40.5599,39.9076,40.0615,27850.788633011,0
+RWK.US,D,20140107,000000,40.1489,40.4785,40.0893,40.41,8401.666321071,0
+RWK.US,D,20140108,000000,40.1965,40.3652,40.1399,40.3186,22476.622786783,0
+RWK.US,D,20140109,000000,40.4685,40.4685,40.1865,40.403,25905.977117069,0
+RWK.US,D,20140110,000000,40.5152,40.7168,40.3852,40.6641,38180.144877186,0
+RWK.US,D,20140113,000000,40.6155,40.6155,39.9175,39.981,21267.032610373,0
+RWK.US,D,20140114,000000,40.1687,40.5867,40.1687,40.4497,37619.160923597,0
+RWK.US,D,20140115,000000,40.6741,40.8796,40.6741,40.8796,231114.31020081,0
+RWK.US,D,20140116,000000,40.7614,40.8985,40.6155,40.7614,12666.957242881,0
+RWK.US,D,20140117,000000,40.6989,40.7526,40.5073,40.5867,38884.144488601,0
+RWK.US,D,20140121,000000,40.7436,40.825,40.4874,40.7614,31288.200183456,0
+RWK.US,D,20140122,000000,40.691,40.8796,40.6443,40.8707,16402.485939218,0
+RWK.US,D,20140123,000000,40.6343,40.6443,40.3474,40.5777,36094.332008456,0
+RWK.US,D,20140124,000000,40.1489,40.1489,39.3615,39.4726,34572.524550876,0
+RWK.US,D,20140127,000000,39.5184,39.5184,38.8173,39.3237,55410.510187769,0
+RWK.US,D,20140128,000000,39.1828,39.428,39.1828,39.428,21118.981189947,0
+RWK.US,D,20140129,000000,39.3903,39.3903,38.9265,38.9623,18242.55359309,0
+RWK.US,D,20140130,000000,39.4081,39.5819,39.2195,39.4369,11710.162348968,0
+RWK.US,D,20140131,000000,39.1828,39.4459,38.9534,39.2195,13965.176841041,0
+RWK.US,D,20140203,000000,39.0438,39.0438,37.7202,37.7202,37792.391157021,0
+RWK.US,D,20140204,000000,37.8244,38.1462,37.6011,37.9545,33150.425192766,0
+RWK.US,D,20140205,000000,37.8344,38.0559,37.5266,37.9357,16949.369757529,0
+RWK.US,D,20140206,000000,38.2802,38.5334,38.2802,38.5017,7729.8955902925,0
+RWK.US,D,20140207,000000,38.6456,38.9345,38.6198,38.9087,9972.8242521272,0
+RWK.US,D,20140210,000000,38.9802,39.0259,38.7995,39.0259,18076.373427305,0
+RWK.US,D,20140211,000000,39.0904,39.4916,39.0259,39.3139,37984.757288323,0
+RWK.US,D,20140212,000000,39.6176,39.6176,39.3515,39.4081,23458.596493693,0
+RWK.US,D,20140213,000000,39.136,39.8619,39.136,39.844,8835.7490571513,0
+RWK.US,D,20140214,000000,40.0366,40.273,40.0366,40.2451,7464.0073250368,0
+RWK.US,D,20140218,000000,40.1965,40.4874,40.1965,40.394,12640.771277363,0
+RWK.US,D,20140219,000000,40.2263,40.4874,40.0893,40.124,20709.070114345,0
+RWK.US,D,20140220,000000,40.0992,40.41,40.0992,40.41,7420.6997666808,0
+RWK.US,D,20140221,000000,40.4586,40.5777,40.4189,40.4874,6128.5230836391,0
+RWK.US,D,20140224,000000,40.6741,40.831,40.5599,40.6343,27099.45285316,0
+RWK.US,D,20140225,000000,40.5599,40.6989,40.4189,40.4874,20384.767002934,0
+RWK.US,D,20140226,000000,40.4973,40.9074,40.4973,40.6542,15580.649482974,0
+RWK.US,D,20140227,000000,40.6245,40.9729,40.6245,40.9461,12787.81554527,0
+RWK.US,D,20140228,000000,41.0167,41.254,40.9461,40.9729,5809.2557348283,0
+RWK.US,D,20140303,000000,40.8508,40.8707,40.5073,40.7356,16760.025083786,0
+RWK.US,D,20140304,000000,41.4157,41.5171,41.3165,41.4714,15669.278904726,0
+RWK.US,D,20140305,000000,41.4157,41.4416,41.246,41.3423,16397.450176619,0
+RWK.US,D,20140306,000000,41.4982,41.5706,41.3503,41.4615,16310.835059907,0
+RWK.US,D,20140307,000000,41.5438,41.669,41.4327,41.5528,23906.779365052,0
+RWK.US,D,20140310,000000,41.4059,41.4059,41.1804,41.246,12116.044814491,0
+RWK.US,D,20140311,000000,41.1804,41.5081,40.9074,40.9809,15723.665140801,0
+RWK.US,D,20140312,000000,40.7714,41.0603,40.6989,41.0514,14609.754453782,0
+RWK.US,D,20140313,000000,41.2102,41.2102,40.4189,40.5152,17274.680021459,0
+RWK.US,D,20140314,000000,40.41,40.8707,40.41,40.6989,21757.515887568,0
+RWK.US,D,20140317,000000,40.8508,41.0861,40.8508,41.0603,13831.225555894,0
+RWK.US,D,20140318,000000,41.0683,41.527,41.0683,41.527,9793.5511035836,0
+RWK.US,D,20140319,000000,41.3701,41.4714,41.1139,41.2172,7012.8029961181,0
+RWK.US,D,20140320,000000,41.105,41.3979,41.0514,41.3165,13329.66360098,0
+RWK.US,D,20140321,000000,41.4416,41.7256,41.3601,41.3979,11095.799311825,0
+RWK.US,D,20140324,000000,41.1239,41.1636,40.8796,41.0067,7059.1320120339,0
+RWK.US,D,20140325,000000,41.0603,41.1536,40.9461,41.1536,10049.36784364,0
+RWK.US,D,20140326,000000,41.4157,41.4157,40.6542,40.6542,19373.585872946,0
+RWK.US,D,20140327,000000,40.4973,40.6741,40.4427,40.4785,18137.80973102,0
+RWK.US,D,20140328,000000,40.6542,41.0335,40.6542,40.7267,7607.0229828637,0
+RWK.US,D,20140331,000000,41.1904,41.4157,41.0335,41.4157,7854.7825027611,0
+RWK.US,D,20140401,000000,41.4515,41.7792,41.4515,41.7792,7164.8830266242,0
+RWK.US,D,20140402,000000,41.7772,42.08,41.7772,42.0324,9311.1250465478,0
+RWK.US,D,20140403,000000,41.9241,42.089,41.7772,41.949,15403.390639471,0
+RWK.US,D,20140404,000000,42.0989,42.3302,41.2599,41.2599,15532.306162019,0
+RWK.US,D,20140407,000000,41.3761,41.3761,40.4477,40.5937,20240.744192588,0
+RWK.US,D,20140408,000000,40.6711,40.9332,40.3614,40.8766,8186.1356818107,0
+RWK.US,D,20140409,000000,41.0752,41.3324,40.9044,41.3036,9639.4567680377,0
+RWK.US,D,20140410,000000,41.233,41.3483,40.4388,40.5659,122878.65034387,0
+RWK.US,D,20140411,000000,40.1289,40.3812,39.7041,39.9324,20697.991436625,0
+RWK.US,D,20140414,000000,40.1449,40.2511,39.8956,40.0664,13181.612180553,0
+RWK.US,D,20140415,000000,40.4298,40.4298,39.6305,40.3534,25560.523802741,0
+RWK.US,D,20140416,000000,40.5381,40.7048,40.407,40.6612,11329.458696443,0
+RWK.US,D,20140417,000000,40.68,40.9699,40.6711,40.8856,13742.596134142,0
+RWK.US,D,20140421,000000,40.829,40.9957,40.829,40.9134,8491.3028953428,0
+RWK.US,D,20140422,000000,40.9332,41.3949,40.9332,41.3135,31527.902483195,0
+RWK.US,D,20140423,000000,41.4039,41.4495,41.2837,41.3483,7416.6711566012,0
+RWK.US,D,20140424,000000,41.2837,41.2837,40.7784,41.1209,10599.27311951,0
+RWK.US,D,20140425,000000,40.9233,41.0047,40.6125,40.7237,14943.121937872,0
+RWK.US,D,20140428,000000,40.8578,41.0673,40.4646,40.6513,6588.7917852369,0
+RWK.US,D,20140429,000000,40.8478,40.9134,40.6969,40.6969,10867.175689805,0
+RWK.US,D,20140430,000000,40.6413,40.9699,40.6413,40.8856,11245.86503729,0
+RWK.US,D,20140501,000000,40.8677,41.2698,40.8677,41.0235,20999.130040078,0
+RWK.US,D,20140502,000000,41.233,41.4039,40.9957,41.0931,8117.649310457,0
+RWK.US,D,20140505,000000,40.8379,41.102,40.5747,41.0137,52498.832252714,0
+RWK.US,D,20140506,000000,40.8478,41.0752,40.6711,40.7048,7950.4619921523,0
+RWK.US,D,20140507,000000,40.829,40.9601,40.4745,40.8478,26855.721943342,0
+RWK.US,D,20140508,000000,41.1209,41.4127,40.7326,40.7326,32310.459991162,0
+RWK.US,D,20140509,000000,40.8379,41.0047,40.6711,41.0047,6300.7461645433,0
+RWK.US,D,20140512,000000,41.6124,41.7772,41.253,41.7514,16642.188238957,0
+RWK.US,D,20140513,000000,41.6482,41.8577,41.5508,41.6482,10072.532351598,0
+RWK.US,D,20140514,000000,41.3671,41.5329,41.3135,41.3671,4485.8573236694,0
+RWK.US,D,20140515,000000,40.4546,41.0315,40.3614,40.8578,16230.262858314,0
+RWK.US,D,20140516,000000,40.7784,40.9869,40.6969,40.9869,3807.0365252515,0
+RWK.US,D,20140519,000000,41.0047,41.4207,40.9957,41.2599,32724.399676845,0
+RWK.US,D,20140520,000000,40.9511,40.9957,40.6513,40.8379,5374.1658462281,0
+RWK.US,D,20140521,000000,41.102,41.102,40.7426,40.9957,8581.9466221345,0
+RWK.US,D,20140522,000000,41.1209,41.4127,41.0931,41.3572,7316.9630571303,0
+RWK.US,D,20140523,000000,41.3234,41.5608,41.2698,41.5508,10808.760843651,0
+RWK.US,D,20140527,000000,41.8427,41.9142,41.7335,41.8577,5225.1072732818,0
+RWK.US,D,20140528,000000,41.7236,41.8943,41.5608,41.8854,10304.177431176,0
+RWK.US,D,20140529,000000,41.658,41.94,41.658,41.9043,7739.9671154916,0
+RWK.US,D,20140530,000000,42.0404,42.0404,41.7424,41.8943,18555.778026782,0
+RWK.US,D,20140602,000000,41.9579,42.0602,41.5696,42.0404,7413.6496990414,0
+RWK.US,D,20140603,000000,41.9142,42.0502,41.8755,41.9847,10133.968655313,0
+RWK.US,D,20140604,000000,42.0602,42.4037,42.0404,42.1257,10565.029933833,0
+RWK.US,D,20140605,000000,42.1168,42.6619,42.089,42.5437,13188.662248193,0
+RWK.US,D,20140606,000000,42.8019,43.0153,42.776,42.8962,16273.57041667,0
+RWK.US,D,20140609,000000,42.9875,43.1881,42.9875,43.0809,55575.683201033,0
+RWK.US,D,20140610,000000,43.0521,43.0521,42.8574,43.0521,15317.782675278,0
+RWK.US,D,20140611,000000,42.8962,42.9042,42.6619,42.9042,21395.948132922,0
+RWK.US,D,20140612,000000,42.776,42.776,42.3838,42.4852,18814.616224398,0
+RWK.US,D,20140613,000000,42.5437,42.7055,42.366,42.6698,17525.460998916,0
+RWK.US,D,20140616,000000,42.644,42.6967,42.358,42.5348,20605.333404794,0
+RWK.US,D,20140617,000000,42.7413,43.1791,42.5705,43.0054,13930.933655365,0
+RWK.US,D,20140618,000000,42.9677,43.1702,42.8306,43.1513,8254.6220531645,0
+RWK.US,D,20140619,000000,43.2754,43.2754,42.9677,43.0987,21109.916817268,0
+RWK.US,D,20140620,000000,43.1166,43.3022,43.1166,43.196,6952.3738449237,0
+RWK.US,D,20140623,000000,43.2427,43.3022,43.1335,43.1513,12879.466424581,0
+RWK.US,D,20140624,000000,43.1255,43.4155,42.783,42.783,13204.776688511,0
+RWK.US,D,20140625,000000,42.5437,43.0431,41.9579,43.0431,11534.917810504,0
+RWK.US,D,20140626,000000,42.9677,43.0521,42.7333,43.0054,5812.277192388,0
+RWK.US,D,20140627,000000,43.0431,43.2666,43.0253,43.196,7672.4878966577,0
+RWK.US,D,20140630,000000,43.1881,43.4701,43.1881,43.4234,11382.837779998,0
+RWK.US,D,20140701,000000,43.751,44.0499,43.751,43.8702,22964.084606418,0
+RWK.US,D,20140702,000000,43.8345,43.8345,43.5347,43.5347,21990.168119668,0
+RWK.US,D,20140703,000000,43.8653,43.9427,43.772,43.9427,13784.896539978,0
+RWK.US,D,20140707,000000,43.6607,43.9139,43.4264,43.4889,52864.428617442,0
+RWK.US,D,20140708,000000,43.352,43.352,42.9418,43.1533,19774.43257587,0
+RWK.US,D,20140709,000000,43.1087,43.1811,43.0907,43.0907,2695.1401432733,0
+RWK.US,D,20140710,000000,42.5715,42.9885,42.5715,42.9062,6081.1869152034,0
+RWK.US,D,20140711,000000,42.8594,42.8694,42.5914,42.778,14823.270788003,0
+RWK.US,D,20140714,000000,42.9796,43.0829,42.8784,42.8982,11754.477059844,0
+RWK.US,D,20140715,000000,42.9796,42.9796,42.6717,42.7493,6854.6800504926,0
+RWK.US,D,20140716,000000,43.4641,43.5088,42.785,42.8882,7952.4762971921,0
+RWK.US,D,20140717,000000,42.785,43.0451,42.4682,42.4862,25503.116109106,0
+RWK.US,D,20140718,000000,42.6449,43.064,42.6449,43.0173,16809.375557261,0
+RWK.US,D,20140721,000000,42.8982,42.924,42.6093,42.8038,14398.252424602,0
+RWK.US,D,20140722,000000,43.198,43.198,43.0352,43.0451,8265.7007308834,0
+RWK.US,D,20140723,000000,43.0541,43.1533,42.924,43.1087,30116.881802803,0
+RWK.US,D,20140724,000000,43.1186,43.2695,43.0173,43.0451,37662.468481953,0
+RWK.US,D,20140725,000000,42.8038,42.9885,42.7582,42.7681,8037.0771088644,0
+RWK.US,D,20140728,000000,42.4484,42.778,42.4484,42.6717,8144.8424284945,0
+RWK.US,D,20140729,000000,42.7274,42.8326,42.5159,42.5159,12138.202169929,0
+RWK.US,D,20140730,000000,42.496,42.5814,42.3759,42.5526,13568.358748198,0
+RWK.US,D,20140731,000000,42.3044,42.3044,41.658,41.658,14567.454047947,0
+RWK.US,D,20140801,000000,41.7136,41.7136,41.1764,41.5051,9514.5698555691,0
+RWK.US,D,20140804,000000,41.6222,41.7951,41.3026,41.7683,13699.288575786,0
+RWK.US,D,20140805,000000,41.5776,41.8239,41.3939,41.5776,29028.149928783,0
+RWK.US,D,20140806,000000,41.6034,41.7951,41.5598,41.658,4854.4751459557,0
+RWK.US,D,20140807,000000,41.7603,41.7603,41.4118,41.4952,5291.5793395957,0
+RWK.US,D,20140808,000000,41.5409,41.9142,41.5409,41.8943,9535.7200584872,0
+RWK.US,D,20140811,000000,42.0989,42.3312,42.08,42.1068,26872.843536181,0
+RWK.US,D,20140812,000000,41.9946,42.1962,41.8239,41.9579,10445.178783964,0
+RWK.US,D,20140813,000000,42.1346,42.3848,42.0135,42.2885,16873.833318536,0
+RWK.US,D,20140814,000000,42.4584,42.6172,42.4315,42.5715,16111.418860966,0
+RWK.US,D,20140815,000000,42.7274,42.7681,42.2349,42.496,8044.1271765037,0
+RWK.US,D,20140818,000000,42.8784,43.0829,42.7582,43.0829,15455.762570505,0
+RWK.US,D,20140819,000000,43.198,43.3618,43.198,43.332,12206.688541283,0
+RWK.US,D,20140820,000000,43.3142,43.48,43.198,43.4463,10030.231945762,0
+RWK.US,D,20140821,000000,43.4095,43.5177,43.2974,43.4731,20151.107618315,0
+RWK.US,D,20140822,000000,43.4731,43.5177,43.4264,43.4889,20200.458091791,0
+RWK.US,D,20140825,000000,43.7094,43.7094,43.4889,43.5892,7502.2791207933,0
+RWK.US,D,20140826,000000,43.754,43.9139,43.7372,43.8196,16626.073798638,0
+RWK.US,D,20140827,000000,43.9805,43.9805,43.7461,43.8285,15810.280257513,0
+RWK.US,D,20140828,000000,43.6994,43.7818,43.5376,43.6806,6151.6875915969,0
+RWK.US,D,20140829,000000,43.8384,43.8921,43.7461,43.8474,11637.647367535,0
+RWK.US,D,20140902,000000,44.047,44.1452,43.8384,44.0003,12045.544138097,0
+RWK.US,D,20140903,000000,44.2108,44.2108,43.8384,43.8563,9976.8528622068,0
+RWK.US,D,20140904,000000,43.9805,44.1364,43.6905,43.772,12757.600969673,0
+RWK.US,D,20140905,000000,43.8474,43.8563,43.5177,43.8384,16108.397403406,0
+RWK.US,D,20140908,000000,43.9427,43.9517,43.616,43.8017,9272.8532507913,0
+RWK.US,D,20140909,000000,43.7094,43.7272,43.4641,43.48,12444.376535981,0
+RWK.US,D,20140910,000000,43.2606,43.5723,43.2606,43.5088,6037.8793568474,0
+RWK.US,D,20140911,000000,43.5376,43.7918,43.4889,43.7818,25686.417867729,0
+RWK.US,D,20140912,000000,43.5982,43.6905,43.3618,43.4264,11636.640215015,0
+RWK.US,D,20140915,000000,43.352,43.352,43.1811,43.3042,11069.613346306,0
+RWK.US,D,20140916,000000,43.1712,43.6071,43.1355,43.48,8373.4660505136,0
+RWK.US,D,20140917,000000,43.48,43.7461,43.4641,43.5277,17852.785567886,0
+RWK.US,D,20140918,000000,43.6508,43.7461,43.5982,43.6428,22087.861914098,0
+RWK.US,D,20140919,000000,43.7918,43.8474,43.1811,43.3042,37224.357135793,0
+RWK.US,D,20140922,000000,43.0074,43.0074,42.5914,42.6539,14211.929208419,0
+RWK.US,D,20140923,000000,42.4772,42.5447,42.2151,42.225,13983.305586401,0
+RWK.US,D,20140924,000000,42.2151,42.4315,41.9579,42.3759,10269.9342455,0
+RWK.US,D,20140925,000000,42.225,42.225,41.6312,41.7603,14496.953371554,0
+RWK.US,D,20140926,000000,41.7683,41.9678,41.7683,41.94,15517.19887422,0
+RWK.US,D,20140929,000000,41.6958,41.9321,41.6482,41.8854,4075.9462480669,0
+RWK.US,D,20140930,000000,41.8655,41.8655,41.4873,41.5598,10042.317776,0
+RWK.US,D,20141001,000000,41.232,41.232,40.544,40.6115,30844.045922177,0
+RWK.US,D,20141002,000000,40.7406,40.9491,40.1111,40.821,20275.994530784,0
+RWK.US,D,20141003,000000,41.0345,41.2112,40.9739,41.0792,13193.698010792,0
+RWK.US,D,20141006,000000,40.9471,41.0435,40.7892,40.9084,68265.804951871,0
+RWK.US,D,20141007,000000,40.6989,40.825,40.3345,40.3345,14875.642719038,0
+RWK.US,D,20141008,000000,40.2789,40.818,39.8579,40.7982,10272.95570306,0
+RWK.US,D,20141009,000000,40.5489,40.7267,39.7129,39.7129,117101.62348968,0
+RWK.US,D,20141010,000000,39.8857,39.8857,39.01,39.0179,37259.60747399,0
+RWK.US,D,20141013,000000,38.9812,39.1947,38.5007,38.5007,36705.67358804,0
+RWK.US,D,20141014,000000,38.7618,39.2294,38.6277,38.6734,21223.725052017,0
+RWK.US,D,20141015,000000,38.2504,39.1192,37.4859,38.8909,124299.74254947,0
+RWK.US,D,20141016,000000,38.17,39.3337,38.17,39.3059,47269.696369354,0
+RWK.US,D,20141017,000000,39.9324,39.9324,39.4945,39.557,13231.969806549,0
+RWK.US,D,20141020,000000,39.3913,39.9682,39.3913,39.9512,31753.504647653,0
+RWK.US,D,20141021,000000,40.3444,41.0265,40.3444,40.9997,29061.38596194,0
+RWK.US,D,20141022,000000,41.0792,41.2023,40.5132,40.5132,13247.077094347,0
+RWK.US,D,20141023,000000,40.9819,41.4267,40.8608,41.1258,23649.955472476,0
+RWK.US,D,20141024,000000,41.2112,41.3721,41.107,41.3532,12068.708646055,0
+RWK.US,D,20141027,000000,41.107,41.2648,40.8995,41.238,19495.451327856,0
+RWK.US,D,20141028,000000,41.5111,42.0582,41.3443,42.0582,8544.6819788979,0
+RWK.US,D,20141029,000000,42.3302,42.358,41.655,41.9827,22573.309428694,0
+RWK.US,D,20141030,000000,41.9023,42.1148,41.6838,42.0016,22062.6831011,0
+RWK.US,D,20141031,000000,42.2776,42.6887,42.2776,42.6887,13982.29843388,0
+RWK.US,D,20141103,000000,42.7264,42.8406,42.4672,42.5983,33473.721151656,0
+RWK.US,D,20141104,000000,42.5804,42.6162,42.3749,42.4672,68816.717380261,0
+RWK.US,D,20141105,000000,43.1811,43.1811,42.5437,42.6529,110473.55275617,0
+RWK.US,D,20141106,000000,42.7671,43.0352,42.7483,43.0352,6954.3881499635,0
+RWK.US,D,20141107,000000,43.0907,43.2179,42.9518,43.1811,4966.2690756654,0
+RWK.US,D,20141110,000000,43.2179,43.333,43.1911,43.2447,12157.338067807,0
+RWK.US,D,20141111,000000,43.2358,43.2984,43.1623,43.2526,6463.9048727684,0
+RWK.US,D,20141112,000000,43.0074,43.4999,43.0074,43.4999,7449.9071897581,0
+RWK.US,D,20141113,000000,43.4999,43.5187,43.0729,43.2358,6304.7747746229,0
+RWK.US,D,20141114,000000,43.3807,43.3807,43.2526,43.3152,7793.3461990467,0
+RWK.US,D,20141117,000000,43.2358,43.3052,43.0829,43.2179,17355.252223052,0
+RWK.US,D,20141118,000000,43.2268,43.617,43.2268,43.4641,10738.260167257,0
+RWK.US,D,20141119,000000,43.3232,43.4105,43.1186,43.2794,5430.5663873429,0
+RWK.US,D,20141120,000000,43.3152,43.6081,43.3152,43.5485,5404.3804218253,0
+RWK.US,D,20141121,000000,44.1016,44.1016,43.756,43.8673,7987.7266353889,0
+RWK.US,D,20141124,000000,43.9259,44.047,43.8404,44.041,23531.111475127,0
+RWK.US,D,20141125,000000,44.1383,44.2574,44.0122,44.1383,11201.550326415,0
+RWK.US,D,20141126,000000,44.0738,44.1472,43.9725,43.9923,7601.9872202642,0
+RWK.US,D,20141128,000000,43.7838,43.9537,43.7838,43.8583,2145.2348674036,0
+RWK.US,D,20141201,000000,43.3718,43.765,43.1355,43.2447,13332.685058539,0
+RWK.US,D,20141202,000000,43.4373,43.5823,43.3807,43.481,11024.291482911,0
+RWK.US,D,20141203,000000,43.4999,44.041,43.4999,44.041,10680.852473622,0
+RWK.US,D,20141204,000000,43.8941,43.9357,43.6339,43.7004,6970.502590282,0
+RWK.US,D,20141205,000000,43.8941,44.0023,43.7202,43.7202,9756.286460347,0
+RWK.US,D,20141208,000000,43.6716,43.9537,43.3152,43.481,13986.32704396,0
+RWK.US,D,20141209,000000,43.0541,43.748,42.9062,43.748,21119.988342467,0
+RWK.US,D,20141210,000000,43.481,43.626,42.8594,42.8694,18688.722159409,0
+RWK.US,D,20141211,000000,43.5097,43.626,43.0829,43.1186,5933.1354947769,0
+RWK.US,D,20141212,000000,42.933,42.9885,42.6629,42.7065,17381.438188569,0
+RWK.US,D,20141215,000000,42.3938,42.9796,42.2131,42.4226,16466.943700493,0
+RWK.US,D,20141216,000000,42.3302,42.8982,42.1942,42.3025,30970.947139685,0
+RWK.US,D,20141217,000000,42.4474,43.2794,42.4474,43.2526,6003.6361711705,0
+RWK.US,D,20141218,000000,43.8841,43.9259,43.5991,43.8841,9325.2251818265,0
+RWK.US,D,20141219,000000,44.2207,44.3657,43.9159,44.3657,12028.422545259,0
+RWK.US,D,20141222,000000,44.2038,44.4223,44.1304,44.2574,19960.755792053,0
+RWK.US,D,20141223,000000,44.5692,44.6933,44.5504,44.5772,18397.655081156,0
+RWK.US,D,20141224,000000,44.6119,44.74,44.4789,44.6486,21901.538697915,0
+RWK.US,D,20141226,000000,44.9078,44.9078,44.7975,44.8165,5760.9124138727,0
+RWK.US,D,20141229,000000,44.9912,45.1302,44.886,45.0558,11111.913752143,0
+RWK.US,D,20141230,000000,45.2156,45.2156,44.8581,44.876,8992.8648502569,0
+RWK.US,D,20141231,000000,44.7161,45.0378,44.454,44.454,5694.4403475588,0
+RWK.US,D,20150102,000000,44.6248,44.6248,43.9357,44.2495,12789.82985031,0
+RWK.US,D,20150105,000000,43.7471,44.6884,43.2129,43.2407,43348.851609352,0
+RWK.US,D,20150106,000000,43.2496,43.479,42.4136,42.7502,132039.70966496,0
+RWK.US,D,20150107,000000,43.2566,43.329,42.9359,43.1861,26931.258382335,0
+RWK.US,D,20150108,000000,43.6895,44.1224,43.5257,44.0648,20844.028552012,0
+RWK.US,D,20150109,000000,43.9089,43.9259,43.6071,43.6984,98434.05153319,0
+RWK.US,D,20150112,000000,43.1484,43.625,42.9548,43.2566,28666.582174136,0
+RWK.US,D,20150113,000000,43.7729,43.8752,42.6996,43.0491,19244.670350398,0
+RWK.US,D,20150114,000000,42.4474,42.788,42.2021,42.6639,32745.549879763,0
+RWK.US,D,20150115,000000,43.0947,43.0947,42.2121,42.222,26029.856877018,0
+RWK.US,D,20150116,000000,42.2677,42.8912,42.086,42.8912,58067.378535285,0
+RWK.US,D,20150120,000000,42.6907,42.788,42.2677,42.5715,38715.950017776,0
+RWK.US,D,20150121,000000,42.7691,43.0213,42.6093,43.0213,21656.800635578,0
+RWK.US,D,20150122,000000,43.0769,43.7272,42.8812,43.7183,25409.450924755,0
+RWK.US,D,20150123,000000,43.6329,43.6895,43.4532,43.4532,22350.728721794,0
+RWK.US,D,20150126,000000,43.3588,43.9635,43.2566,43.9357,38499.412225996,0
+RWK.US,D,20150127,000000,43.6418,43.8841,43.3588,43.6796,31123.027170192,0
+RWK.US,D,20150128,000000,44.0648,44.0748,43.2318,43.2318,17506.325101038,0
+RWK.US,D,20150129,000000,43.2566,43.479,42.927,43.4532,18594.049822538,0
+RWK.US,D,20150130,000000,43.3867,43.3966,42.7502,43.0014,27180.025054752,0
+RWK.US,D,20150202,000000,43.6498,43.6498,42.6371,43.3022,22033.475678024,0
+RWK.US,D,20150203,000000,43.9437,44.3785,43.9437,44.3785,15889.845306586,0
+RWK.US,D,20150204,000000,44.2326,44.4352,44.1125,44.2326,17177.993379547,0
+RWK.US,D,20150205,000000,44.463,44.6784,44.463,44.6606,13696.267118227,0
+RWK.US,D,20150206,000000,44.7261,44.9604,44.5802,44.5802,12246.974642079,0
+RWK.US,D,20150209,000000,44.8015,44.8205,44.5642,44.6685,12752.565207073,0
+RWK.US,D,20150210,000000,44.6784,44.9694,44.463,44.9316,27425.770269609,0
+RWK.US,D,20150211,000000,44.9237,45.0002,44.6884,44.9048,17250.508360981,0
+RWK.US,D,20150212,000000,45.2335,45.442,45.1203,45.3973,22183.541403489,0
+RWK.US,D,20150213,000000,45.6365,45.8392,45.433,45.8124,10752.360302535,0
+RWK.US,D,20150217,000000,45.8392,45.9662,45.6465,45.8908,40509.688655732,0
+RWK.US,D,20150218,000000,45.8739,45.995,45.8124,45.9751,77792.46063768,0
+RWK.US,D,20150219,000000,45.9186,46.143,45.9186,46.143,5086.1202255345,0
+RWK.US,D,20150220,000000,46.0049,46.3246,45.7846,46.3246,11935.764513427,0
+RWK.US,D,20150223,000000,46.0427,46.287,46.0427,46.267,10878.254367524,0
+RWK.US,D,20150224,000000,46.3415,46.5282,46.3058,46.4825,14822.263635484,0
+RWK.US,D,20150225,000000,46.3148,46.5451,46.3148,46.4458,18945.546051986,0
+RWK.US,D,20150226,000000,46.3515,46.5818,46.3515,46.4647,21102.866749628,0
+RWK.US,D,20150227,000000,46.3594,46.3594,46.1241,46.1241,9614.27795504,0
+RWK.US,D,20150302,000000,46.0883,46.3058,46.0605,46.133,8383.5375757127,0
+RWK.US,D,20150303,000000,46.0527,46.1807,45.9086,46.0605,9585.0705319627,0
+RWK.US,D,20150304,000000,45.8987,45.9563,45.5721,45.8987,181472.76964707,0
+RWK.US,D,20150305,000000,46.0527,46.0527,45.7369,45.9086,21786.723310646,0
+RWK.US,D,20150306,000000,45.7846,45.7846,45.2613,45.3069,8931.4285465425,0
+RWK.US,D,20150309,000000,45.3884,45.4996,45.3069,45.433,9258.7531155126,0
+RWK.US,D,20150310,000000,44.9842,45.009,44.7261,44.7449,19280.927841116,0
+RWK.US,D,20150311,000000,44.7261,45.0378,44.6685,45.0378,16336.013872905,0
+RWK.US,D,20150312,000000,45.3616,45.4519,45.1779,45.4519,16336.013872905,0
+RWK.US,D,20150313,000000,45.2871,45.2871,44.7837,45.1967,21458.391589156,0
+RWK.US,D,20150316,000000,45.3616,45.7091,45.3437,45.7091,10238.712517382,0
+RWK.US,D,20150317,000000,45.5621,45.7934,45.442,45.7557,9585.0705319627,0
+RWK.US,D,20150318,000000,45.6733,46.5361,45.6733,46.3515,22984.227656816,0
+RWK.US,D,20150319,000000,46.1053,46.277,45.995,46.1866,17757.106078494,0
+RWK.US,D,20150320,000000,46.267,46.7486,46.267,46.6652,9585.0705319627,0
+RWK.US,D,20150323,000000,46.7586,46.9879,46.6285,46.8727,15685.393345045,0
+RWK.US,D,20150324,000000,46.7486,46.8271,46.693,46.7288,16231.270010834,0
+RWK.US,D,20150325,000000,46.8629,46.8629,46.0149,46.0229,15575.613720374,0
+RWK.US,D,20150326,000000,45.8292,45.8908,45.6267,45.7846,25381.250654196,0
+RWK.US,D,20150327,000000,45.7746,45.9186,45.6465,45.9186,29734.163845238,0
+RWK.US,D,20150330,000000,46.4915,46.7913,46.267,46.7665,26139.636501688,0
+RWK.US,D,20150331,000000,46.563,46.6374,46.3693,46.4557,19514.587225733,0
+RWK.US,D,20150401,000000,46.3793,46.4458,46.0229,46.2392,23201.772601117,0
+RWK.US,D,20150402,000000,46.2264,46.6712,46.2264,46.5063,38803.572287008,0
+RWK.US,D,20150406,000000,46.5947,46.9373,46.2353,46.7456,34242.178524346,0
+RWK.US,D,20150407,000000,46.8241,46.8241,46.5163,46.5163,18932.453069227,0
+RWK.US,D,20150408,000000,46.7635,46.7635,46.4697,46.69,15541.370534697,0
+RWK.US,D,20150409,000000,46.559,46.7734,46.559,46.69,11022.277177872,0
+RWK.US,D,20150410,000000,46.9175,46.9472,46.7556,46.9075,22607.552614371,0
+RWK.US,D,20150413,000000,46.8619,46.9373,46.698,46.7357,13366.928244217,0
+RWK.US,D,20150414,000000,46.8985,46.8985,46.4319,46.8429,15870.709408707,0
+RWK.US,D,20150415,000000,46.9849,47.3047,46.9849,47.1964,22222.820351766,0
+RWK.US,D,20150416,000000,47.0018,47.0772,46.8429,46.8887,16715.71037291,0
+RWK.US,D,20150417,000000,46.6712,46.6812,46.1102,46.283,26087.264570652,0
+RWK.US,D,20150420,000000,46.559,46.7893,46.559,46.6344,20401.888595773,0
+RWK.US,D,20150421,000000,46.8697,46.9373,46.5163,46.6344,9251.7030478732,0
+RWK.US,D,20150422,000000,46.5501,46.7893,46.3554,46.7734,29402.810666189,0
+RWK.US,D,20150423,000000,46.8429,47.1398,46.7556,47.0406,18370.461963119,0
+RWK.US,D,20150424,000000,47.1398,47.1398,46.8241,46.8985,32932.880248466,0
+RWK.US,D,20150427,000000,47.0494,47.0494,46.4875,46.5322,24349.926473811,0
+RWK.US,D,20150428,000000,46.6046,46.8161,46.3654,46.7456,22648.845867687,0
+RWK.US,D,20150429,000000,46.4219,46.5689,46.1559,46.4041,19131.869268168,0
+RWK.US,D,20150430,000000,46.3376,46.3376,45.7686,45.861,27936.396597203,0
+RWK.US,D,20150501,000000,46.1291,46.3018,45.9434,46.2353,19563.937699209,0
+RWK.US,D,20150504,000000,46.4875,46.5689,46.3842,46.4419,23261.194599791,0
+RWK.US,D,20150505,000000,46.5788,46.5788,45.8074,45.8074,12392.004604946,0
+RWK.US,D,20150506,000000,45.713,46.0377,45.5939,45.7408,17543.589744275,0
+RWK.US,D,20150507,000000,45.8262,46.0277,45.6117,45.8788,16849.661658058,0
+RWK.US,D,20150508,000000,46.3108,46.4319,46.273,46.3753,6521.3125664031,0
+RWK.US,D,20150511,000000,46.283,46.5322,46.283,46.4517,5980.4716632126,0
+RWK.US,D,20150512,000000,45.9335,46.414,45.9335,46.3207,13823.168335735,0
+RWK.US,D,20150513,000000,46.5788,46.5788,46.283,46.4419,16707.653152751,0
+RWK.US,D,20150514,000000,46.5322,46.9175,46.5322,46.8787,109242.81237684,0
+RWK.US,D,20150515,000000,46.7158,46.9373,46.707,46.8072,10124.904282633,0
+RWK.US,D,20150518,000000,46.8161,47.2213,46.7456,47.2133,13415.271565172,0
+RWK.US,D,20150519,000000,47.0494,47.259,46.976,47.0018,8793.4486513151,0
+RWK.US,D,20150520,000000,46.9939,47.2133,46.8787,47.0674,10633.516305187,0
+RWK.US,D,20150521,000000,47.1398,47.2401,46.9661,47.1309,20652.669573229,0
+RWK.US,D,20150522,000000,47.1686,47.1686,46.9472,47.1587,5216.0429006026,0
+RWK.US,D,20150526,000000,46.6344,46.9849,46.3475,46.4607,6312.8319947822,0
+RWK.US,D,20150527,000000,46.5689,46.8072,46.5501,46.7893,5216.0429006026,0
+RWK.US,D,20150528,000000,46.6245,46.7556,46.6245,46.7556,7141.7185186663,0
+RWK.US,D,20150529,000000,46.5322,46.707,46.3376,46.5322,7936.3618568736,0
+RWK.US,D,20150601,000000,46.4975,46.707,46.2929,46.4975,7015.8244536778,0
+RWK.US,D,20150602,000000,46.4607,46.7734,46.3842,46.6146,15085.130443179,0
+RWK.US,D,20150603,000000,46.6712,47.0494,46.6712,46.8529,9999.0102176448,0
+RWK.US,D,20150604,000000,46.69,46.7158,46.3376,46.3842,9240.6243701542,0
+RWK.US,D,20150605,000000,46.1837,46.5163,46.0834,46.5163,19782.48979603,0
+RWK.US,D,20150608,000000,46.4607,46.4975,46.1906,46.2353,6196.0023024729,0
+RWK.US,D,20150609,000000,46.1658,46.3018,45.9434,46.1102,10948.755043917,0
+RWK.US,D,20150610,000000,46.6046,46.7635,46.5411,46.6344,5457.7595053805,0
+RWK.US,D,20150611,000000,46.8619,46.9175,46.7357,46.7983,11138.099717661,0
+RWK.US,D,20150612,000000,46.5501,46.6612,46.5322,46.6146,9892.2520505346,0
+RWK.US,D,20150615,000000,46,46.3941,45.9613,46.273,15541.370534697,0
+RWK.US,D,20150616,000000,46.3941,46.6534,46.3654,46.5868,9999.0102176448,0
+RWK.US,D,20150617,000000,46.7357,46.7357,46.414,46.5868,5653.1470942426,0
+RWK.US,D,20150618,000000,46.707,46.976,46.69,46.8619,13805.039590377,0
+RWK.US,D,20150619,000000,46.9273,47.0406,46.8619,46.8619,8482.2385226636,0
+RWK.US,D,20150622,000000,47.0018,47.1776,46.9571,47.0584,10650.637898025,0
+RWK.US,D,20150623,000000,47.0674,47.2401,47.0584,47.2401,16284.64909439,0
+RWK.US,D,20150624,000000,47.1488,47.2302,46.7258,46.7258,4454.6355955523,0
+RWK.US,D,20150625,000000,46.9175,46.9175,46.5411,46.6146,6960.4310650829,0
+RWK.US,D,20150626,000000,46.5947,46.7635,46.4419,46.6046,9240.6243701542,0
+RWK.US,D,20150629,000000,46.1906,46.3376,45.5393,45.576,39021.117231309,0
+RWK.US,D,20150630,000000,45.852,45.861,45.4012,45.5105,9207.3883369973,0
+RWK.US,D,20150701,000000,45.8441,45.8441,45.429,45.5303,10542.872578395,0
+RWK.US,D,20150702,000000,45.7597,45.869,45.436,45.5839,6960.4310650829,0
+RWK.US,D,20150706,000000,45.4608,45.6922,45.1659,45.296,7267.6125836548,0
+RWK.US,D,20150707,000000,45.1659,45.5721,44.5772,45.4996,55868.764584327,0
+RWK.US,D,20150708,000000,45.1471,45.3059,44.6665,44.7321,8678.6332640457,0
+RWK.US,D,20150709,000000,45.0359,45.2861,44.8085,44.8085,5534.3030968935,0
+RWK.US,D,20150710,000000,45.2682,45.3884,45.0796,45.2682,27666.479721868,0
+RWK.US,D,20150713,000000,45.6555,45.7567,45.5899,45.7567,3906.7446247224,0
+RWK.US,D,20150714,000000,45.8232,46.0447,45.7011,46.0248,12153.309457728,0
+RWK.US,D,20150715,000000,46.0169,46.0169,45.5065,45.5899,7737.9528104518,0
+RWK.US,D,20150716,000000,45.6733,45.8232,45.6555,45.7567,11824.977736237,0
+RWK.US,D,20150717,000000,45.7011,45.7011,45.2861,45.3616,7158.8401115048,0
+RWK.US,D,20150720,000000,45.2404,45.3804,45.1947,45.2137,5206.9785279234,0
+RWK.US,D,20150721,000000,45.2503,45.2503,44.8731,44.9495,13669.074000189,0
+RWK.US,D,20150722,000000,44.7221,44.9892,44.7221,44.9296,20071.542569243,0
+RWK.US,D,20150723,000000,45.0696,45.1282,44.592,44.6486,17357.266528092,0
+RWK.US,D,20150724,000000,44.5126,44.5126,43.9755,44.1066,7809.4606393652,0
+RWK.US,D,20150727,000000,43.7292,43.8226,43.5366,43.6081,8678.6332640457,0
+RWK.US,D,20150728,000000,43.8126,44.3547,43.6915,44.2713,8678.6332640457,0
+RWK.US,D,20150729,000000,44.4769,45.016,44.3459,45.016,12258.053319798,0
+RWK.US,D,20150730,000000,44.883,45.1183,44.8552,45.0994,5969.3929854936,0
+RWK.US,D,20150731,000000,44.9892,45.3884,44.9584,45.157,13234.991264108,0
+RWK.US,D,20150803,000000,44.9108,44.9892,44.7509,44.8085,4827.2820279182,0
+RWK.US,D,20150804,000000,45.016,45.2137,44.7797,44.8731,9002.936375456,0
+RWK.US,D,20150805,000000,45.2137,45.5999,45.1471,45.3705,23758.727944625,0
+RWK.US,D,20150806,000000,45.4251,45.4251,44.6745,44.9822,9149.9806433625,0
+RWK.US,D,20150807,000000,44.9296,44.9982,44.6288,44.7509,9115.7374576856,0
+RWK.US,D,20150810,000000,45.1471,45.6365,45.1471,45.6167,6509.2267361642,0
+RWK.US,D,20150811,000000,45.3804,45.3804,45.0538,45.1947,7806.4391818055,0
+RWK.US,D,20150812,000000,44.9207,45.0796,44.2445,45.0796,17468.053305282,0
+RWK.US,D,20150813,000000,45.157,45.157,44.9108,44.9495,13992.369959079,0
+RWK.US,D,20150814,000000,44.883,45.296,44.883,45.2404,7921.254569075,0
+RWK.US,D,20150817,000000,45.2137,45.6465,45.0696,45.6167,21915.638833194,0
+RWK.US,D,20150818,000000,45.7468,45.7468,45.3804,45.3884,13342.756583739,0
+RWK.US,D,20150819,000000,45.0696,45.2404,44.6665,44.9207,33305.526680832,0
+RWK.US,D,20150820,000000,44.5404,44.592,44.0053,44.0053,22893.583930024,0
+RWK.US,D,20150821,000000,43.4453,43.5267,42.9726,42.9905,35800.243472643,0
+RWK.US,D,20150824,000000,42.1803,43.339,27.0644,41.4049,68510.54301421,0
+RWK.US,D,20150825,000000,41.8933,42.1178,40.8598,40.9372,27879.996056088,0
+RWK.US,D,20150826,000000,41.9946,41.9946,40.8399,41.8487,47084.38030569,0
+RWK.US,D,20150827,000000,42.2985,43.1037,42.2815,42.9826,25388.300721836,0
+RWK.US,D,20150828,000000,43.0669,43.349,42.9826,43.2666,12258.053319798,0
+RWK.US,D,20150831,000000,43.0481,43.4979,43.0481,43.2566,7051.0747918746,0
+RWK.US,D,20150901,000000,42.0413,42.493,41.8299,41.8745,33088.988889052,0
+RWK.US,D,20150902,000000,42.2815,42.3799,41.8844,42.2815,20177.293583834,0
+RWK.US,D,20150903,000000,42.643,43.0381,42.5963,42.7055,41008.229153087,0
+RWK.US,D,20150904,000000,42.2369,42.4286,42.0612,42.2985,6832.5226950546,0
+RWK.US,D,20150908,000000,42.8416,43.329,42.8416,43.329,18659.514736332,0
+RWK.US,D,20150909,000000,43.7948,43.7948,43.0571,43.1563,12800.908528028,0
+RWK.US,D,20150910,000000,42.786,43.3022,42.7343,42.9081,17438.845882204,0
+RWK.US,D,20150911,000000,42.8604,43.0481,42.6241,43.0481,21805.859208524,0
+RWK.US,D,20150914,000000,43.1951,43.1951,42.7483,42.8048,12044.536985578,0
+RWK.US,D,20150915,000000,42.8982,43.3112,42.8982,43.3112,6724.7573754245,0
+RWK.US,D,20150916,000000,43.4075,43.757,43.2754,43.7202,12472.576806539,0
+RWK.US,D,20150917,000000,43.766,44.2991,43.6816,43.7749,9577.0133118034,0
+RWK.US,D,20150918,000000,43.1951,43.3678,42.7959,42.8892,8895.1710558258,0
+RWK.US,D,20150921,000000,43.2218,43.5079,43.0571,43.1225,9327.2394868663,0
+RWK.US,D,20150922,000000,42.2815,42.362,42.1535,42.3541,6184.9236247539,0
+RWK.US,D,20150923,000000,42.3898,42.4642,41.9946,42.1078,8592.0181473336,0
+RWK.US,D,20150924,000000,41.7484,42.0145,41.4992,41.9946,22365.836009593,0
+RWK.US,D,20150925,000000,42.3362,42.3362,41.8099,41.8099,5206.9785279234,0
+RWK.US,D,20150928,000000,41.1189,41.1189,40.5847,40.6522,62401.155828448,0
+RWK.US,D,20150929,000000,40.5371,40.9173,40.3762,40.5559,8137.7923608552,0
+RWK.US,D,20150930,000000,41.1586,41.2926,40.7336,41.2827,13669.074000189,0
+RWK.US,D,20151001,000000,41.3572,41.3572,40.6979,40.8697,10741.281624817,0
+RWK.US,D,20151002,000000,40.5371,41.801,40.5371,41.801,29618.341305449,0
+RWK.US,D,20151005,000000,42.2071,42.8912,42.2071,42.8724,14715.505468373,0
+RWK.US,D,20151006,000000,42.9558,43.0501,42.7353,42.91,10280.005770699,0
+RWK.US,D,20151007,000000,43.2427,43.5207,42.9558,43.4562,17649.340758865,0
+RWK.US,D,20151008,000000,43.6111,44.2048,43.5307,44.0916,13961.148230962,0
+RWK.US,D,20151009,000000,44.2485,44.2674,43.9239,44.0738,123380.21229878,0
+RWK.US,D,20151012,000000,44.1304,44.1304,43.7144,43.8454,15759.922631517,0
+RWK.US,D,20151013,000000,43.5763,44.1214,43.4562,43.4562,11469.45289671,0
+RWK.US,D,20151014,000000,43.5585,43.5843,43.2338,43.2596,35714.635508451,0
+RWK.US,D,20151015,000000,43.206,43.6558,43.0123,43.621,11469.45289671,0
+RWK.US,D,20151016,000000,43.7987,43.7987,43.3618,43.5664,23483.775306691,0
+RWK.US,D,20151019,000000,43.4473,43.6657,43.4473,43.5664,4665.130472213,0
+RWK.US,D,20151020,000000,43.5932,43.8355,43.5009,43.5843,12555.16331317,0
+RWK.US,D,20151021,000000,43.5763,43.5763,42.9925,42.9925,18936.481679307,0
+RWK.US,D,20151022,000000,43.1245,43.4105,42.8912,43.2427,26411.567682063,0
+RWK.US,D,20151023,000000,43.5207,43.5307,43.2338,43.4741,9740.1720200285,0
+RWK.US,D,20151026,000000,43.3807,43.4909,43.1791,43.3042,14826.292245563,0
+RWK.US,D,20151027,000000,43.1057,43.1057,42.5506,42.788,23916.850890251,0
+RWK.US,D,20151028,000000,43.0024,43.7044,43.0024,43.7044,24672.215280182,0
+RWK.US,D,20151029,000000,43.5664,43.8811,43.5664,43.6657,12122.08772961,0
+RWK.US,D,20151030,000000,43.6657,44.1016,43.6657,43.7888,37770.233801583,0
+RWK.US,D,20151102,000000,43.8454,44.5384,43.8454,44.4828,17666.462351703,0
+RWK.US,D,20151103,000000,44.4828,44.9872,44.4828,44.7579,20567.061609037,0
+RWK.US,D,20151104,000000,44.8244,44.8244,44.3895,44.5464,20619.433540073,0
+RWK.US,D,20151105,000000,44.5464,44.6348,44.2485,44.5384,23595.5692364,0
+RWK.US,D,20151106,000000,44.4263,44.588,44.2048,44.5652,12122.08772961,0
+RWK.US,D,20151109,000000,44.3121,44.3121,43.8543,44.2138,11450.316998832,0
+RWK.US,D,20151110,000000,43.9805,44.3697,43.9239,44.3697,13850.361453772,0
+RWK.US,D,20151111,000000,44.3795,44.3795,44.0201,44.0201,12122.08772961,0
+RWK.US,D,20151112,000000,43.6657,43.6657,42.8158,42.8257,14936.071870233,0
+RWK.US,D,20151113,000000,42.5894,42.779,42.3541,42.4842,23267.237514911,0
+RWK.US,D,20151116,000000,42.6807,42.9746,42.3908,42.9746,7900.1043661569,0
+RWK.US,D,20151117,000000,42.9468,43.342,42.779,42.779,6169.8163369553,0
+RWK.US,D,20151118,000000,42.9647,43.6558,42.9647,43.621,14286.458494892,0
+RWK.US,D,20151119,000000,43.5505,43.5664,43.3042,43.342,28140.848558744,0
+RWK.US,D,20151120,000000,43.6558,43.7788,43.482,43.5932,23595.5692364,0
+RWK.US,D,20151123,000000,43.6558,43.8911,43.5107,43.6756,20021.184943248,0
+RWK.US,D,20151124,000000,43.4741,44.0738,43.3807,44.0301,7900.1043661569,0
+RWK.US,D,20151125,000000,44.0916,44.176,44.039,44.1214,7576.8084072665,0
+RWK.US,D,20151127,000000,44.1383,44.2584,44.0638,44.2406,7900.1043661569,0
+RWK.US,D,20151130,000000,44.2406,44.2406,43.899,43.9715,16447.807802614,0
+RWK.US,D,20151201,000000,44.2217,44.3995,44.1115,44.3995,10134.975807832,0
+RWK.US,D,20151202,000000,44.3697,44.4461,43.8255,43.8454,22482.665701902,0
+RWK.US,D,20151203,000000,44.039,44.039,43.0123,43.196,6140.608913878,0
+RWK.US,D,20151204,000000,43.482,43.7332,43.332,43.6299,11254.92940997,0
+RWK.US,D,20151207,000000,43.3708,43.3708,42.8812,43.0401,14392.209509483,0
+RWK.US,D,20151208,000000,42.4007,42.8525,42.4007,42.6887,15539.356229658,0
+RWK.US,D,20151209,000000,42.5506,43.0957,42.1714,42.3362,10715.0956593,0
+RWK.US,D,20151210,000000,42.2727,42.6351,42.2727,42.5139,6816.4082547361,0
+RWK.US,D,20151211,000000,42.1456,42.1714,41.7821,41.8001,15258.360676603,0
+RWK.US,D,20151214,000000,41.7901,41.8923,41.1656,41.3552,20615.404929993,0
+RWK.US,D,20151215,000000,41.652,42.0512,41.652,41.938,24892.781682041,0
+RWK.US,D,20151216,000000,42.0999,42.3809,41.8477,42.2269,23267.237514911,0
+RWK.US,D,20151217,000000,42.3064,42.3064,41.5706,41.5706,42531.043763188,0
+RWK.US,D,20151218,000000,41.5984,41.5984,41.0514,41.0514,12013.31525746,0
+RWK.US,D,20151221,000000,41.4893,41.5161,41.1457,41.4793,23701.32025099,0
+RWK.US,D,20151222,000000,41.7385,42.071,41.3205,41.9311,66856.798576521,0
+RWK.US,D,20151223,000000,42.363,42.7353,42.363,42.6707,12013.31525746,0
+RWK.US,D,20151224,000000,42.7353,42.8158,42.6251,42.6251,2871.3918342572,0
+RWK.US,D,20151228,000000,42.2499,42.3769,41.9847,42.2269,17248.494055941,0
+RWK.US,D,20151229,000000,42.5556,42.6757,42.3868,42.6122,7136.6827560668,0
+RWK.US,D,20151230,000000,42.7035,42.7115,42.2319,42.2319,9071.4227468097,0
+RWK.US,D,20151231,000000,42.0184,42.2627,41.8874,41.941,26205.101415482,0
+RWK.US,D,20160104,000000,41.1378,41.3383,40.8478,41.3383,14329.766053248,0
+RWK.US,D,20160105,000000,41.4823,41.4823,41.109,41.2768,24445.605963203,0
+RWK.US,D,20160106,000000,40.7029,40.8866,40.2779,40.4576,113934.12881458,0
+RWK.US,D,20160107,000000,39.8718,40.0664,39.2841,39.3783,47538.606092168,0
+RWK.US,D,20160108,000000,39.7031,39.7031,38.7657,38.7657,57682.64627268,0
+RWK.US,D,20160111,000000,38.9891,39.0268,38.2862,38.6476,30295.147798827,0
+RWK.US,D,20160112,000000,38.9931,39.2592,38.1859,38.868,28569.895532225,0
+RWK.US,D,20160113,000000,39.1222,39.1222,37.5822,37.6189,36474.028508462,0
+RWK.US,D,20160114,000000,37.8016,38.3973,37.2783,38.1313,119058.52083586,0
+RWK.US,D,20160115,000000,37.1563,37.4532,36.6826,37.4432,38307.046094694,0
+RWK.US,D,20160119,000000,37.8662,37.8662,36.8047,37.1096,63278.385673289,0
+RWK.US,D,20160120,000000,36.4324,37.3746,35.5627,36.9626,50941.774456937,0
+RWK.US,D,20160121,000000,36.6995,37.4492,36.6995,37.1284,30523.771420846,0
+RWK.US,D,20160122,000000,37.4532,37.9714,37.4532,37.9714,29209.437382367,0
+RWK.US,D,20160125,000000,37.7033,37.748,37.0162,37.0262,8384.5447282326,0
+RWK.US,D,20160126,000000,37.2099,38.0459,37.2099,38.0171,16621.038036038,0
+RWK.US,D,20160127,000000,37.9049,38.2722,37.46,37.6387,8901.2139709453,0
+RWK.US,D,20160128,000000,38.0737,38.0737,37.5445,37.6199,17571.790014832,0
+RWK.US,D,20160129,000000,37.8116,39.0546,37.8116,39.0546,32148.308435458,0
+RWK.US,D,20160201,000000,38.7488,39.1947,38.5334,39.0169,9800.601171223,0
+RWK.US,D,20160202,000000,38.2474,38.3676,37.9813,38.0905,97163.025053067,0
+RWK.US,D,20160203,000000,38.3596,38.3596,37.2943,38.303,321559.62794609,0
+RWK.US,D,20160204,000000,38.1918,38.8869,38.1918,38.8869,7747.0171831309,0
+RWK.US,D,20160205,000000,38.6962,38.723,38.0211,38.0519,5601.7823157273,0
+RWK.US,D,20160208,000000,37.462,37.462,36.7661,37.2466,32946.980383744,0
+RWK.US,D,20160209,000000,36.905,37.4194,36.8485,37.2565,9590.1062945622,0
+RWK.US,D,20160210,000000,37.4799,37.8562,37.2943,37.3399,14178.693175262,0
+RWK.US,D,20160211,000000,36.4324,37.0877,36.4235,36.8475,34584.610381115,0
+RWK.US,D,20160212,000000,37.2466,37.6557,37.2466,37.5822,5842.4917679852,0
+RWK.US,D,20160216,000000,37.9903,38.4519,37.5325,38.3785,23387.088664779,0
+RWK.US,D,20160217,000000,38.6297,39.2841,38.6297,39.2403,19627.388307963,0
+RWK.US,D,20160218,000000,39.5819,39.5819,39.2671,39.4628,22097.933439297,0
+RWK.US,D,20160219,000000,39.1956,39.2889,38.8213,39.2135,17243.458293341,0
+RWK.US,D,20160222,000000,39.8688,39.9145,39.7685,39.85,23388.0958173,0
+RWK.US,D,20160223,000000,39.8033,39.8033,39.4439,39.4439,18291.904066566,0
+RWK.US,D,20160224,000000,39.148,39.8688,38.8491,39.8688,9239.6172176343,0
+RWK.US,D,20160225,000000,39.9244,40.1369,39.7705,40.1359,10887.318740203,0
+RWK.US,D,20160226,000000,40.543,40.6443,40.3742,40.5629,12086.837391413,0
+RWK.US,D,20160229,000000,40.5709,40.7555,40.409,40.4685,34126.355984557,0
+RWK.US,D,20160301,000000,40.5709,41.1626,40.5709,41.104,7064.1677746334,0
+RWK.US,D,20160302,000000,41.3224,41.8675,41.3224,41.8675,9118.7589152454,0
+RWK.US,D,20160303,000000,41.7673,42.4246,41.7673,42.4246,7258.5482109756,0
+RWK.US,D,20160304,000000,42.4891,43.0659,42.4891,42.8028,22196.634386249,0
+RWK.US,D,20160307,000000,42.6937,43.2109,42.6937,43.1395,18430.891114313,0
+RWK.US,D,20160308,000000,42.7741,42.7741,42.1853,42.1853,14528.17509967,0
+RWK.US,D,20160309,000000,42.5854,42.5854,42.2201,42.3779,9376.5899603418,0
+RWK.US,D,20160310,000000,42.6589,42.7651,42.1188,42.4246,4851.453688396,0
+RWK.US,D,20160311,000000,42.8316,43.2218,42.8316,43.1762,5459.7738104203,0
+RWK.US,D,20160314,000000,42.9994,43.2149,42.933,43.0839,8355.3373051552,0
+RWK.US,D,20160315,000000,42.5228,42.8754,42.5189,42.7473,6807.3438820569,0
+RWK.US,D,20160316,000000,42.5288,43.2993,42.5288,43.2904,12798.894222988,0
+RWK.US,D,20160317,000000,43.2318,43.8901,43.1225,43.758,14820.249330444,0
+RWK.US,D,20160318,000000,43.7779,44.1046,43.7779,44.0628,9000.9220704162,0
+RWK.US,D,20160321,000000,43.9,44.047,43.8742,44.047,4003.4312666336,0
+RWK.US,D,20160322,000000,43.7978,44.2644,43.7978,44.1442,9769.3794431058,0
+RWK.US,D,20160323,000000,43.8434,43.8434,43.4989,43.4989,10755.381760096,0
+RWK.US,D,20160324,000000,43.339,43.5217,43.2407,43.48,8560.7964192164,0
+RWK.US,D,20160328,000000,43.5912,43.8791,43.5207,43.7779,91964.103745302,0
+RWK.US,D,20160329,000000,43.8255,44.4769,43.7432,44.464,24623.871959227,0
+RWK.US,D,20160330,000000,44.6824,44.6824,44.3517,44.4263,18472.184367629,0
+RWK.US,D,20160331,000000,44.4183,44.5832,44.3995,44.455,6450.8118900096,0
+RWK.US,D,20160401,000000,44.455,45.1282,43.7222,44.5732,18165.002849057,0
+RWK.US,D,20160404,000000,44.7043,44.7043,43.9903,44.047,33491.849897015,0
+RWK.US,D,20160405,000000,43.6736,43.8245,43.5991,43.6339,6205.0666751521,0
+RWK.US,D,20160406,000000,43.6736,43.9457,43.5376,43.9457,6065.0724748849,0
+RWK.US,D,20160407,000000,43.7958,43.7958,43.1503,43.3281,10452.228851603,0
+RWK.US,D,20160408,000000,43.7312,43.8146,43.4542,43.5823,8025.9984311454,0
+RWK.US,D,20160411,000000,43.8633,44.0003,43.5177,43.5177,5279.4935093568,0
+RWK.US,D,20160412,000000,43.5902,44.1016,43.479,44.0738,5729.6906857556,0
+RWK.US,D,20160413,000000,44.3815,44.9554,44.3815,44.9177,6478.0050080471,0
+RWK.US,D,20160414,000000,44.9128,44.9128,44.6208,44.6844,14562.418285348,0
+RWK.US,D,20160415,000000,44.5494,44.7659,44.5494,44.7659,9653.5569033164,0
+RWK.US,D,20160418,000000,44.6476,44.9306,44.6476,44.9128,7030.9317414765,0
+RWK.US,D,20160419,000000,45.3665,45.3665,44.9744,45.1004,20844.028552012,0
+RWK.US,D,20160420,000000,45.0964,45.426,44.8998,45.3556,8182.1070717311,0
+RWK.US,D,20160421,000000,45.1193,45.2275,44.7619,44.7917,21281.132745652,0
+RWK.US,D,20160422,000000,44.8195,45.3387,44.8195,45.2146,8060.2416168223,0
+RWK.US,D,20160425,000000,44.9694,44.9694,44.5762,44.7231,12274.167760117,0
+RWK.US,D,20160426,000000,44.8383,45.2911,44.8244,45.2404,38914.359064198,0
+RWK.US,D,20160427,000000,45.2811,45.6247,45.2503,45.6247,14039.706127515,0
+RWK.US,D,20160428,000000,45.435,45.4777,44.8283,44.8463,42161.418788381,0
+RWK.US,D,20160429,000000,44.7519,44.7519,44.0916,44.5027,11764.548585043,0
+RWK.US,D,20160502,000000,44.6119,44.6755,44.2336,44.6755,11613.475707057,0
+RWK.US,D,20160503,000000,43.7779,43.9903,43.7222,43.9239,6269.5244364262,0
+RWK.US,D,20160504,000000,43.8077,44.0966,43.5177,43.7412,11410.030898036,0
+RWK.US,D,20160505,000000,43.898,44.0191,43.4979,43.5753,7923.2688741148,0
+RWK.US,D,20160506,000000,43.6736,43.7222,43.4353,43.6518,13235.998416629,0
+RWK.US,D,20160509,000000,43.4879,43.6925,43.4631,43.621,17082.313890156,0
+RWK.US,D,20160510,000000,43.6458,43.9903,43.6458,43.9625,15791.144359635,0
+RWK.US,D,20160511,000000,43.6558,43.7242,43.4075,43.4075,4374.0633939596,0
+RWK.US,D,20160512,000000,43.6736,43.6736,42.8862,43.0829,9031.1366460134,0
+RWK.US,D,20160513,000000,43.0263,43.0501,42.5914,42.7532,28295.95004681,0
+RWK.US,D,20160516,000000,42.7909,43.3192,42.7909,43.1801,8496.3386579423,0
+RWK.US,D,20160517,000000,43.0729,43.3877,42.6907,42.8058,7670.4735916179,0
+RWK.US,D,20160518,000000,42.5616,42.9925,42.3809,42.4414,5998.600408571,0
+RWK.US,D,20160519,000000,42.2269,42.4096,42.079,42.3531,10551.936951074,0
+RWK.US,D,20160520,000000,42.7741,43.0907,42.7741,43.0541,8586.982384734,0
+RWK.US,D,20160523,000000,42.9578,43.1097,42.913,42.913,6237.2955557891,0
+RWK.US,D,20160524,000000,43.0729,43.6428,43.0729,43.6011,9798.5868661831,0
+RWK.US,D,20160525,000000,43.8067,44.1224,43.8067,44.0827,5821.3415650672,0
+RWK.US,D,20160526,000000,44.1472,44.2158,43.9427,44.047,9706.9359868715,0
+RWK.US,D,20160527,000000,44.0102,44.3815,44.0102,44.3815,4476.7929509902,0
+RWK.US,D,20160531,000000,44.4799,44.608,44.2743,44.2743,6083.2012202432,0
+RWK.US,D,20160601,000000,44.1671,44.7231,44.1671,44.7231,11216.657614214,0
+RWK.US,D,20160602,000000,44.6953,44.9694,44.5842,44.9128,4350.8988860018,0
+RWK.US,D,20160603,000000,44.8383,44.9038,44.596,44.8482,8325.122729558,0
+RWK.US,D,20160606,000000,44.875,45.4876,44.875,45.44,7146.7542812659,0
+RWK.US,D,20160607,000000,45.3864,45.8242,45.3864,45.7458,80737.374605891,0
+RWK.US,D,20160608,000000,46.0079,46.0457,45.8084,46.0089,2956.9997984493,0
+RWK.US,D,20160609,000000,45.6823,45.8422,45.5701,45.8044,14008.484399398,0
+RWK.US,D,20160610,000000,45.2911,45.2911,44.9386,45.0478,8287.8580863214,0
+RWK.US,D,20160613,000000,45.0577,45.0577,44.4381,44.4381,14831.328008162,0
+RWK.US,D,20160614,000000,44.3795,44.3795,44.0201,44.2237,10355.542209692,0
+RWK.US,D,20160615,000000,44.457,44.7251,44.3061,44.3795,7665.4378290184,0
+RWK.US,D,20160616,000000,44.1115,44.3717,43.8086,44.3439,6505.1981260846,0
+RWK.US,D,20160617,000000,44.3717,44.5682,44.3717,44.5226,6654.2566990309,0
+RWK.US,D,20160620,000000,45.0012,45.3109,45.0012,45.0478,6849.6442878931,0
+RWK.US,D,20160621,000000,45.1897,45.1897,44.7519,45.019,13146.361842357,0
+RWK.US,D,20160622,000000,44.9604,45.3109,44.8701,44.8701,11547.003640743,0
+RWK.US,D,20160623,000000,45.4032,45.5949,45.3764,45.5502,4728.5810809672,0
+RWK.US,D,20160624,000000,43.9805,44.4263,43.6538,43.7759,18181.117289376,0
+RWK.US,D,20160627,000000,42.922,42.922,42.0076,42.1624,16150.697809241,0
+RWK.US,D,20160628,000000,42.6589,42.8098,42.4464,42.7721,7217.2549576594,0
+RWK.US,D,20160629,000000,43.2834,43.6041,43.2834,43.5823,7226.3193303386,0
+RWK.US,D,20160630,000000,43.7412,44.3439,43.5097,44.3439,10259.862720301,0
+RWK.US,D,20160701,000000,44.2971,44.7737,44.2971,44.5344,21120.995494986,0
+RWK.US,D,20160705,000000,43.8613,43.8871,43.624,43.8047,10053.39645372,0
+RWK.US,D,20160706,000000,43.622,44.0668,43.622,44.0191,9996.995912605,0
+RWK.US,D,20160707,000000,44.186,44.2863,44.0817,44.1374,3600.5702586704,0
+RWK.US,D,20160708,000000,44.9088,45.3218,44.9088,45.2921,7299.8414642919,0
+RWK.US,D,20160711,000000,45.4787,45.6157,45.4142,45.6087,4392.192139318,0
+RWK.US,D,20160712,000000,45.8441,46.1906,45.8441,46.0655,4699.3736578899,0
+RWK.US,D,20160713,000000,46.2412,46.2412,45.858,46.0229,16256.448823832,0
+RWK.US,D,20160714,000000,46.4667,46.4667,46.1936,46.1936,14756.79872169,0
+RWK.US,D,20160715,000000,46.3902,46.3902,46.0963,46.1936,11001.126974953,0
+RWK.US,D,20160718,000000,46.0844,46.3614,46.0844,46.3614,10357.556514732,0
+RWK.US,D,20160719,000000,46.1579,46.2214,45.9623,46.1301,10792.646403332,0
+RWK.US,D,20160720,000000,46.0536,46.4935,46.0536,46.4755,13028.524997527,0
+RWK.US,D,20160721,000000,46.5481,46.5858,46.2026,46.3266,9289.9748436297,0
+RWK.US,D,20160722,000000,46.1866,46.4985,46.1817,46.4687,3223.8952162249,0
+RWK.US,D,20160725,000000,46.5024,46.5024,46.2998,46.3306,4362.9847162407,0
+RWK.US,D,20160726,000000,46.3068,46.7814,46.3068,46.7645,14648.02624954,0
+RWK.US,D,20160727,000000,46.836,46.836,46.3525,46.5481,7247.4695332566,0
+RWK.US,D,20160728,000000,46.3813,46.7268,46.3813,46.7168,6152.6947441169,0
+RWK.US,D,20160729,000000,46.5481,46.9065,46.3276,46.9065,5299.6365597549,0
+RWK.US,D,20160801,000000,46.8449,46.8449,46.4477,46.4845,2390.9800822612,0
+RWK.US,D,20160802,000000,46.3813,46.3813,45.6932,45.8938,15460.798333104,0
+RWK.US,D,20160803,000000,45.8441,46.3813,45.8441,46.3415,5442.6522175818,0
+RWK.US,D,20160804,000000,46.5391,46.5391,46.279,46.3435,6903.0233714482,0
+RWK.US,D,20160805,000000,46.7566,46.9591,46.7466,46.9253,5272.4434417174,0
+RWK.US,D,20160808,000000,47.0157,47.0157,46.8629,46.8717,7914.2045014356,0
+RWK.US,D,20160809,000000,46.8717,46.9541,46.7566,46.8132,2726.3618713905,0
+RWK.US,D,20160810,000000,46.7754,46.8261,46.4835,46.5123,130679.04661056,0
+RWK.US,D,20160811,000000,46.8807,46.9145,46.6186,46.8638,7259.5553634955,0
+RWK.US,D,20160812,000000,46.8459,46.8707,46.6236,46.7645,7326.0274298095,0
+RWK.US,D,20160815,000000,46.7566,47.3017,46.7566,47.2649,7722.8455226531,0
+RWK.US,D,20160816,000000,47.3583,47.3583,46.9095,46.9293,6614.9777507545,0
+RWK.US,D,20160817,000000,46.8082,46.8082,46.4269,46.5491,7324.0131247696,0
+RWK.US,D,20160818,000000,46.6632,46.9373,46.6632,46.9005,13626.773594353,0
+RWK.US,D,20160819,000000,46.7903,46.9959,46.7903,46.9889,5637.032653924,0
+RWK.US,D,20160822,000000,46.9194,46.9194,46.708,46.9194,6482.0336181267,0
+RWK.US,D,20160823,000000,47.2769,47.3305,47.2699,47.3007,6679.4355120286,0
+RWK.US,D,20160824,000000,47.115,47.1358,46.8261,46.8449,9433.9976539765,0
+RWK.US,D,20160825,000000,46.7367,47.0256,46.7298,46.8211,7658.387761379,0
+RWK.US,D,20160826,000000,46.9591,47.1538,46.4667,46.6812,7630.1874908216,0
+RWK.US,D,20160829,000000,46.9959,47.1438,46.975,47.0534,7077.2607573922,0
+RWK.US,D,20160830,000000,46.9959,47.1388,46.836,46.9591,25172.770082576,0
+RWK.US,D,20160831,000000,47.0157,47.0157,46.555,46.7903,4152.4898395799,0
+RWK.US,D,20160901,000000,46.6712,46.6712,46.4239,46.5977,6892.9518462491,0
+RWK.US,D,20160902,000000,46.9423,47.0256,46.8907,47.0256,5738.7550584347,0
+RWK.US,D,20160906,000000,47.1438,47.1438,46.7734,46.8717,5354.02279583,0
+RWK.US,D,20160907,000000,46.8917,47.1835,46.8917,47.1636,3588.4844284315,0
+RWK.US,D,20160908,000000,46.978,47.1706,46.971,47.0654,5211.007138003,0
+RWK.US,D,20160909,000000,46.6265,46.6354,45.6267,45.7478,17462.010390162,0
+RWK.US,D,20160912,000000,45.5055,46.2592,45.5055,46.1976,4965.2619231455,0
+RWK.US,D,20160913,000000,45.8104,45.8104,45.2463,45.3944,9688.8072415132,0
+RWK.US,D,20160914,000000,45.4509,45.4509,45.1342,45.1719,7272.6483462543,0
+RWK.US,D,20160915,000000,45.1431,45.8094,45.1342,45.7041,16507.229801289,0
+RWK.US,D,20160916,000000,45.3476,45.5999,45.3476,45.58,6551.5271420003,0
+RWK.US,D,20160919,000000,46.419,46.419,46.0575,46.1023,8556.7678091368,0
+RWK.US,D,20160920,000000,46.3266,46.3266,45.7438,45.7468,8423.823676509,0
+RWK.US,D,20160921,000000,45.8788,46.2592,45.7111,46.2314,19229.5630626,0
+RWK.US,D,20160922,000000,46.6424,46.8419,46.5759,46.7993,14873.628413998,0
+RWK.US,D,20160923,000000,46.7466,46.7466,46.4755,46.4835,17063.177992278,0
+RWK.US,D,20160926,000000,46.1479,46.3008,46.1311,46.1311,5301.6508647947,0
+RWK.US,D,20160927,000000,46.0755,46.2512,45.9911,46.2144,5760.9124138727,0
+RWK.US,D,20160928,000000,46.269,46.7566,46.1579,46.7566,5538.3317069731,0
+RWK.US,D,20160929,000000,46.5759,46.6255,46.0844,46.3346,6609.941988155,0
+RWK.US,D,20160930,000000,46.4835,46.8907,46.4755,46.8907,8360.3730677548,0
+RWK.US,D,20161003,000000,46.4379,46.5937,46.3644,46.4379,9708.9502919114,0
+RWK.US,D,20161004,000000,46.6404,46.7338,46.1311,46.1986,18061.266139507,0
+RWK.US,D,20161005,000000,46.5371,46.9681,46.5371,46.7625,27450.949082607,0
+RWK.US,D,20161006,000000,46.6216,46.8181,46.4815,46.8161,19104.676150132,0
+RWK.US,D,20161007,000000,46.9383,46.9383,46.2472,46.5004,9106.6730850065,0
+RWK.US,D,20161010,000000,46.7883,47.1021,46.7883,46.8191,36030.881399702,0
+RWK.US,D,20161011,000000,46.6592,46.6592,45.8382,46.0277,27917.260699325,0
+RWK.US,D,20161012,000000,46.1459,46.2572,45.9275,46.1082,18817.637681958,0
+RWK.US,D,20161013,000000,45.7269,45.9771,45.442,45.8392,19049.282761537,0
+RWK.US,D,20161014,000000,46.1986,46.2085,45.7329,45.7329,14670.183604977,0
+RWK.US,D,20161017,000000,45.8422,45.9771,45.724,45.7716,21997.218187306,0
+RWK.US,D,20161018,000000,46.6404,46.6404,45.998,46.0347,23386.081512259,0
+RWK.US,D,20161019,000000,46.1738,46.3584,45.9483,46.3564,5400.3518117457,0
+RWK.US,D,20161020,000000,46.266,46.266,45.9742,46.1459,6759.0005611014,0
+RWK.US,D,20161021,000000,45.8699,46.1986,45.8699,46.1986,9307.0964364681,0
+RWK.US,D,20161024,000000,46.5431,46.6772,46.2184,46.3971,16132.569063883,0
+RWK.US,D,20161025,000000,46.3584,46.3584,45.9285,45.9871,5580.6321128092,0
+RWK.US,D,20161026,000000,45.7914,46.0725,45.7914,45.7914,4178.6758050975,0
+RWK.US,D,20161027,000000,45.7557,45.7557,45.2861,45.3079,9209.4026420371,0
+RWK.US,D,20161028,000000,45.156,45.6039,45.0319,45.2275,159063.62607913,0
+RWK.US,D,20161031,000000,45.2583,45.447,45.2463,45.445,14407.316797281,0
+RWK.US,D,20161101,000000,45.6693,45.6693,44.741,45.0776,9440.040569096,0
+RWK.US,D,20161102,000000,44.9436,45.1074,44.6884,44.8393,6543.4699218411,0
+RWK.US,D,20161103,000000,44.8869,44.8869,44.4481,44.4987,32129.172537579,0
+RWK.US,D,20161104,000000,44.593,45.017,44.593,44.6765,6388.3684337753,0
+RWK.US,D,20161107,000000,45.4072,45.6693,45.4072,45.5701,9399.7544682997,0
+RWK.US,D,20161108,000000,45.5393,45.8739,45.3456,45.6971,50917.602796459,0
+RWK.US,D,20161109,000000,45.5174,46.706,45.3278,46.5093,31339.564961972,0
+RWK.US,D,20161110,000000,46.9581,47.4188,46.7546,47.0048,9708.9502919114,0
+RWK.US,D,20161111,000000,47.0892,47.5638,47.0167,47.5638,11247.87934233,0
+RWK.US,D,20161114,000000,48.0146,48.6381,48.0146,48.6381,20076.578331843,0
+RWK.US,D,20161115,000000,48.5359,48.796,48.3094,48.7762,18430.891114313,0
+RWK.US,D,20161116,000000,48.805,48.8585,48.6183,48.8347,35038.836167593,0
+RWK.US,D,20161117,000000,49.2348,49.3302,49.0859,49.3302,21414.07687828,0
+RWK.US,D,20161118,000000,49.3589,49.3589,49.215,49.215,31985.149727232,0
+RWK.US,D,20161121,000000,49.4613,49.5357,49.3004,49.5357,21388.898065282,0
+RWK.US,D,20161122,000000,49.8067,50.1146,49.7929,50.1036,14718.526925933,0
+RWK.US,D,20161123,000000,50.1404,50.3727,49.9269,50.3727,9525.6485332881,0
+RWK.US,D,20161125,000000,50.4054,50.477,50.4054,50.4392,3128.2157268337,0
+RWK.US,D,20161128,000000,50.468,50.468,50.0352,50.0372,13231.969806549,0
+RWK.US,D,20161129,000000,50.0202,50.2029,49.9646,50.0044,15999.624931255,0
+RWK.US,D,20161130,000000,50.4968,50.4968,49.9547,49.9547,32636.777407613,0
+RWK.US,D,20161201,000000,50.2347,50.3568,49.8315,49.9309,29816.750351871,0
+RWK.US,D,20161202,000000,50.0302,50.2149,49.9845,50.0758,24503.013656838,0
+RWK.US,D,20161205,000000,50.2823,50.7242,50.2823,50.7013,53958.196254061,0
+RWK.US,D,20161206,000000,50.7838,51.2544,50.6935,51.2544,33051.724245815,0
+RWK.US,D,20161207,000000,51.3646,51.9861,51.2236,51.8779,21852.18822444,0
+RWK.US,D,20161208,000000,52.2136,52.6693,51.8879,52.5412,27495.263793483,0
+RWK.US,D,20161209,000000,52.4598,52.4876,52.3039,52.3923,26787.235571988,0
+RWK.US,D,20161212,000000,52.6326,52.6326,51.8581,51.9515,30160.189361159,0
+RWK.US,D,20161213,000000,52.2225,52.2552,51.7766,52.1142,80804.853824724,0
+RWK.US,D,20161214,000000,52.0576,52.1034,51.3686,51.4202,44003.500747292,0
+RWK.US,D,20161215,000000,51.6267,51.9802,51.6059,51.6178,55177.857955669,0
+RWK.US,D,20161216,000000,51.8402,52.0348,51.4153,51.4281,38491.355005837,0
+RWK.US,D,20161219,000000,52.6792,52.6792,51.4709,51.72,48249.655771224,0
+RWK.US,D,20161220,000000,51.868,52.149,51.8372,52.0299,51780.73250602,0
+RWK.US,D,20161221,000000,52.1044,52.1044,51.9345,51.9345,25521.244854464,0
+RWK.US,D,20161222,000000,51.9157,51.9157,51.318,51.4123,70510.747918746,0
+RWK.US,D,20161223,000000,51.318,51.5423,51.318,51.4987,31177.413406266,0
+RWK.US,D,20161227,000000,51.5711,51.8511,51.5711,51.6575,26411.567682063,0
+RWK.US,D,20161228,000000,51.8362,51.8362,51.028,51.0757,14787.013297287,0
+RWK.US,D,20161229,000000,51.4739,51.4739,50.9665,51.2177,15171.745559892,0
+RWK.US,D,20161230,000000,51.3765,51.3765,50.6815,50.7828,35290.62429757,0
+RWK.US,D,20170103,000000,51.2464,51.5453,50.8284,51.1978,117688.79340879,0
+RWK.US,D,20170104,000000,51.4212,52.2116,51.4212,52.2116,92823.204844784,0
+RWK.US,D,20170105,000000,51.9703,52.0726,51.4947,51.722,38966.730995233,0
+RWK.US,D,20170106,000000,51.7608,51.8263,51.5354,51.5354,42872.468467436,0
+RWK.US,D,20170109,000000,51.4679,51.4679,51.0747,51.1313,44676.278630591,0
+RWK.US,D,20170110,000000,51.1313,51.7608,51.1313,51.596,70810.879369679,0
+RWK.US,D,20170111,000000,51.7707,51.8631,51.5453,51.7608,39520.664881183,0
+RWK.US,D,20170112,000000,51.6664,51.6664,50.9367,51.4143,40144.092291006,0
+RWK.US,D,20170113,000000,51.7142,51.8829,51.6208,51.7132,23304.502158147,0
+RWK.US,D,20170117,000000,51.6764,51.7102,51.2594,51.3478,66306.893300651,0
+RWK.US,D,20170118,000000,51.4967,51.6208,51.3288,51.5383,28006.897273596,0
+RWK.US,D,20170119,000000,51.6664,51.6664,50.9367,51.1125,18171.045764177,0
+RWK.US,D,20170120,000000,51.5553,51.5553,51.1303,51.2872,27641.30090887,0
+RWK.US,D,20170123,000000,51.2554,51.31,50.8066,51.1065,32037.521658268,0
+RWK.US,D,20170124,000000,51.5255,52.0576,51.4391,51.8779,51798.861251379,0
+RWK.US,D,20170125,000000,52.1818,52.4578,52.1818,52.4479,32895.615605229,0
+RWK.US,D,20170126,000000,52.5124,52.5124,52.0576,52.138,30380.755763019,0
+RWK.US,D,20170127,000000,52.2384,52.2384,51.7608,51.8909,48457.129190325,0
+RWK.US,D,20170130,000000,51.6138,51.6138,50.8483,51.5065,34018.590664927,0
+RWK.US,D,20170131,000000,51.2554,51.724,51.0598,51.6476,71538.043489052,0
+RWK.US,D,20170201,000000,52.005,52.0209,51.4033,51.6376,27478.142200645,0
+RWK.US,D,20170202,000000,51.6952,51.868,51.4778,51.6664,41115.994472717,0
+RWK.US,D,20170203,000000,52.015,52.3139,51.9137,52.2652,41879.416082807,0
+RWK.US,D,20170206,000000,52.0914,52.3257,51.8601,51.9951,23816.13563826,0
+RWK.US,D,20170207,000000,52.138,52.1917,51.594,51.7608,66850.755661401,0
+RWK.US,D,20170208,000000,51.8084,51.9127,51.4679,51.873,37772.248106623,0
+RWK.US,D,20170209,000000,52.1292,52.5502,52.1292,52.5074,74118.368245056,0
+RWK.US,D,20170210,000000,52.6226,52.8421,52.573,52.7665,32174.494400975,0
+RWK.US,D,20170213,000000,52.9732,53.0178,52.7943,52.8569,60258.942418604,0
+RWK.US,D,20170214,000000,52.7665,52.99,52.565,52.9622,46764.10580436,0
+RWK.US,D,20170215,000000,53.6761,54.4923,52.708,53.0178,30788.652533582,0
+RWK.US,D,20170216,000000,52.9254,52.9254,52.4776,52.6693,25414.486687354,0
+RWK.US,D,20170217,000000,52.5412,52.578,52.3715,52.578,19766.37535571,0
+RWK.US,D,20170221,000000,52.8976,53.1677,52.8103,53.132,38058.279422276,0
+RWK.US,D,20170222,000000,53.1231,53.132,52.7943,52.9532,25180.827302735,0
+RWK.US,D,20170223,000000,53.1578,53.1578,52.4399,52.4776,222965.43916223,0
+RWK.US,D,20170224,000000,52.2205,52.5551,52.1102,52.5502,20142.043245637,0
+RWK.US,D,20170227,000000,52.5412,52.9344,52.5034,52.9056,23902.750754972,0
+RWK.US,D,20170228,000000,52.8609,52.8609,52.1024,52.1668,23749.663571946,0
+RWK.US,D,20170301,000000,52.7845,53.2799,52.7845,53.1409,54762.911117468,0
+RWK.US,D,20170302,000000,53.2541,53.2541,52.578,52.578,27184.053664831,0
+RWK.US,D,20170303,000000,52.6087,52.7665,52.4638,52.6991,23479.746696611,0
+RWK.US,D,20170306,000000,52.5412,52.5412,52.1202,52.4091,39129.889703459,0
+RWK.US,D,20170307,000000,52.3227,52.3227,51.8829,51.9763,29868.115130386,0
+RWK.US,D,20170308,000000,52.1292,52.154,51.87,51.8919,29765.385573356,0
+RWK.US,D,20170309,000000,52.0537,52.0537,51.5393,51.724,25805.261865078,0
+RWK.US,D,20170310,000000,52.154,52.154,51.6764,51.9107,23861.457501656,0
+RWK.US,D,20170313,000000,51.8531,52.1202,51.7707,51.9107,19388.693160745,0
+RWK.US,D,20170314,000000,51.6208,51.7678,51.3378,51.6952,14678.240825137,0
+RWK.US,D,20170315,000000,51.9663,52.578,51.9107,52.4856,21575.221281465,0
+RWK.US,D,20170316,000000,52.7765,52.7765,52.3615,52.4578,19568.973461809,0
+RWK.US,D,20170317,000000,52.6792,52.6792,52.3833,52.6186,15635.035719049,0
+RWK.US,D,20170320,000000,52.5958,52.5958,52.0825,52.1917,18324.132947203,0
+RWK.US,D,20170321,000000,52.4389,52.4389,51.0757,51.0925,24707.465618379,0
+RWK.US,D,20170322,000000,51.0201,51.1501,50.7441,51.1223,19006.982355701,0
+RWK.US,D,20170323,000000,51.169,51.5354,51.1164,51.2554,21017.258785436,0
+RWK.US,D,20170324,000000,51.3378,51.4778,50.9268,51.1978,32368.874837318,0
+RWK.US,D,20170327,000000,50.8116,51.169,50.5306,51.0925,51937.848299127,0
+RWK.US,D,20170328,000000,51.1501,51.6664,50.9466,51.6208,51549.087426442,0
+RWK.US,D,20170329,000000,51.742,51.9107,51.4589,51.8263,13633.823661992,0
+RWK.US,D,20170330,000000,51.8631,52.1927,51.8631,52.154,13642.888034671,0
+RWK.US,D,20170331,000000,52.0825,52.3715,52.0547,52.1639,23657.005540115,0
+RWK.US,D,20170403,000000,52.3227,52.3227,51.6039,51.7458,38592.070257828,0
+RWK.US,D,20170404,000000,51.6893,51.7757,51.4719,51.5681,51095.868792483,0
+RWK.US,D,20170405,000000,51.9515,52.1312,51.1631,51.1631,15310.732607639,0
+RWK.US,D,20170406,000000,51.2952,51.718,51.2772,51.5493,23275.29473507,0
+RWK.US,D,20170407,000000,51.5592,51.6992,51.4639,51.5393,16365.221295983,0
+RWK.US,D,20170410,000000,51.6516,52.0576,51.6347,51.8134,12631.706904684,0
+RWK.US,D,20170411,000000,51.6327,52.0874,51.5443,52.0874,13981.291281361,0
+RWK.US,D,20170412,000000,52.01,52.01,51.3418,51.4083,13810.075352976,0
+RWK.US,D,20170413,000000,51.3517,51.3517,50.8046,50.8046,31026.34052828,0
+RWK.US,D,20170417,000000,50.9853,51.2494,50.7669,51.2494,19947.662809294,0
+RWK.US,D,20170418,000000,51.0687,51.2584,50.9376,51.2296,18767.280055963,0
+RWK.US,D,20170419,000000,51.4252,51.6386,51.2484,51.2922,16895.990673973,0
+RWK.US,D,20170420,000000,51.5781,51.9157,51.3517,51.8779,45756.953284452,0
+RWK.US,D,20170421,000000,51.8134,51.868,51.5979,51.7468,18177.088679296,0
+RWK.US,D,20170424,000000,52.2543,52.4528,52.1878,52.3963,37398.594521737,0
+RWK.US,D,20170425,000000,52.987,52.987,52.6554,52.8202,118449.19356132,0
+RWK.US,D,20170426,000000,52.8391,53.0863,52.4926,52.8033,37088.391545605,0
+RWK.US,D,20170427,000000,52.9602,52.9602,52.4985,52.7437,35350.046296245,0
+RWK.US,D,20170428,000000,52.9224,52.9224,52.1342,52.1878,8487.2742852632,0
+RWK.US,D,20170501,000000,52.425,52.4538,51.9415,52.2354,14565.439742907,0
+RWK.US,D,20170502,000000,52.3387,52.4876,52.2254,52.4836,17733.941570537,0
+RWK.US,D,20170503,000000,52.2354,52.5174,52.0825,52.1778,9371.5541977422,0
+RWK.US,D,20170504,000000,52.1053,52.1312,51.7936,52.0576,9103.6516274468,0
+RWK.US,D,20170505,000000,52.2344,52.575,52.1887,52.5492,18220.396237652,0
+RWK.US,D,20170508,000000,52.5372,52.562,52.2681,52.4737,9226.5242348755,0
+RWK.US,D,20170509,000000,52.5928,52.6097,52.29,52.29,12321.503928553,0
+RWK.US,D,20170510,000000,52.3099,52.8281,52.3099,52.7339,13674.109762789,0
+RWK.US,D,20170511,000000,52.6286,52.6286,51.9325,52.3109,25576.638243059,0
+RWK.US,D,20170512,000000,52.1688,52.1688,51.8223,51.8481,14683.276587736,0
+RWK.US,D,20170515,000000,52.1053,52.3605,52.0676,52.1242,25046.876017588,0
+RWK.US,D,20170516,000000,52.0576,52.0676,51.8779,52.0676,11980.079224303,0
+RWK.US,D,20170517,000000,51.5781,51.6079,50.9764,50.9764,16376.299973701,0
+RWK.US,D,20170518,000000,50.8136,51.0519,50.611,50.8046,24946.160765597,0
+RWK.US,D,20170519,000000,50.9585,51.6654,50.9585,51.4301,11429.166795914,0
+RWK.US,D,20170522,000000,51.4917,51.7002,51.4917,51.6178,9795.5654086234,0
+RWK.US,D,20170523,000000,51.8402,51.8402,51.5105,51.6942,7061.1463170737,0
+RWK.US,D,20170524,000000,51.7568,51.7846,51.5125,51.7032,16677.438577154,0
+RWK.US,D,20170525,000000,51.9256,52.0388,51.7538,51.7946,16538.451529406,0
+RWK.US,D,20170526,000000,51.6605,51.7757,51.5195,51.6804,15982.503338418,0
+RWK.US,D,20170530,000000,51.4629,51.6992,51.4629,51.5503,13110.10435164,0
+RWK.US,D,20170531,000000,51.7082,51.7082,50.896,51.4917,12019.35817258,0
+RWK.US,D,20170601,000000,51.7082,52.4349,51.5105,52.4349,10254.826957702,0
+RWK.US,D,20170602,000000,52.3773,52.6961,52.29,52.5005,14322.715985609,0
+RWK.US,D,20170605,000000,52.2999,52.4131,52.0984,52.1242,31235.828252421,0
+RWK.US,D,20170606,000000,51.9345,52.1878,51.8035,52.0189,6957.4096075232,0
+RWK.US,D,20170607,000000,52.0487,52.2076,51.8303,51.9901,15057.937325141,0
+RWK.US,D,20170608,000000,52.0001,52.6355,51.8939,52.4578,66368.329604366,0
+RWK.US,D,20170609,000000,52.5462,52.992,52.426,52.8291,12151.295152688,0
+RWK.US,D,20170612,000000,52.8768,53.0346,52.7537,52.8847,14366.023543965,0
+RWK.US,D,20170613,000000,53.0248,53.2471,53.0148,53.1568,12248.988947119,0
+RWK.US,D,20170614,000000,52.9672,53.0635,52.7348,52.9502,10719.124269379,0
+RWK.US,D,20170615,000000,52.5332,52.7397,52.4061,52.575,11895.478412631,0
+RWK.US,D,20170616,000000,52.6762,52.6762,52.151,52.4161,10520.715222957,0
+RWK.US,D,20170619,000000,52.6961,52.9304,52.6296,52.9126,10288.062990858,0
+RWK.US,D,20170620,000000,52.7339,52.7339,52.2076,52.2076,13313.549160662,0
+RWK.US,D,20170621,000000,52.3387,52.3387,51.8134,51.9157,12515.884364895,0
+RWK.US,D,20170622,000000,52.0576,52.29,51.8789,52.147,11550.025098303,0
+RWK.US,D,20170623,000000,52.3575,52.5829,52.0557,52.575,16501.18688617,0
+RWK.US,D,20170626,000000,52.9453,53.0148,52.6693,52.8579,15251.310608964,0
+RWK.US,D,20170627,000000,52.7587,53.0346,52.5084,52.5372,11777.641567802,0
+RWK.US,D,20170628,000000,52.8192,53.3355,52.8192,53.2323,15871.716561228,0
+RWK.US,D,20170629,000000,53.411,53.411,52.4568,52.9404,18360.390437919,0
+RWK.US,D,20170630,000000,53.0823,53.2323,52.9702,53.0058,20825.899806654,0
+RWK.US,D,20170703,000000,53.1955,53.5619,53.1955,53.5619,3047.6435252411,0
+RWK.US,D,20170705,000000,53.3643,53.3643,52.9404,53.1022,20494.546627605,0
+RWK.US,D,20170706,000000,52.9224,52.9502,52.2711,52.4439,34897.834814806,0
+RWK.US,D,20170707,000000,52.7149,53.0148,52.5273,53.001,30924.61812377,0
+RWK.US,D,20170710,000000,52.8838,53.0476,52.7637,52.8391,9465.2193820937,0
+RWK.US,D,20170711,000000,52.9126,52.9502,52.5988,52.8867,33383.077424864,0
+RWK.US,D,20170712,000000,53.0923,53.5132,53.0923,53.1399,10664.738033304,0
+RWK.US,D,20170713,000000,53.1399,53.4209,53.1022,53.4209,10111.811299874,0
+RWK.US,D,20170714,000000,53.3643,53.7892,53.3643,53.5719,15163.688339732,0
+RWK.US,D,20170717,000000,53.5529,53.7794,53.5529,53.685,10477.407664601,0
+RWK.US,D,20170718,000000,53.6651,53.6651,53.2422,53.4408,25872.741083912,0
+RWK.US,D,20170719,000000,53.5529,54.1288,53.5529,54.0643,40098.77042761,0
+RWK.US,D,20170720,000000,54.1636,54.258,53.9759,54.1636,20041.327993646,0
+RWK.US,D,20170721,000000,54.1636,54.3344,53.7992,54.0435,24798.10934517,0
+RWK.US,D,20170724,000000,53.9193,53.9412,53.7317,53.8707,16393.42156654,0
+RWK.US,D,20170725,000000,54.1725,54.5488,54.0881,54.4109,8074.341752101,0
+RWK.US,D,20170726,000000,54.4387,54.4387,53.9392,53.9481,9945.6311340897,0
+RWK.US,D,20170727,000000,54.0623,54.0713,53.6036,53.8438,13873.52596173,0
+RWK.US,D,20170728,000000,53.7317,53.7317,53.2323,53.3454,8028.0127361852,0
+RWK.US,D,20170731,000000,53.5252,53.5252,53.1489,53.2799,10629.487695107,0
+RWK.US,D,20170801,000000,53.4686,53.4686,53.1211,53.3256,13437.42892061,0
+RWK.US,D,20170802,000000,53.3067,53.411,52.848,53.13,15898.909679264,0
+RWK.US,D,20170803,000000,53.0823,53.0823,52.712,52.712,11964.971936505,0
+RWK.US,D,20170804,000000,53.0436,53.0734,52.8679,53.0148,14193.800463061,0
+RWK.US,D,20170807,000000,53.1022,53.2233,52.9096,53.1211,11923.678683189,0
+RWK.US,D,20170808,000000,53.1479,53.3454,52.6941,52.6961,19747.239457833,0
+RWK.US,D,20170809,000000,52.4439,52.4439,52.0189,52.2543,17095.406872916,0
+RWK.US,D,20170810,000000,52.0169,52.0169,51.3239,51.3239,14959.236378191,0
+RWK.US,D,20170811,000000,51.2584,51.5255,51.0687,51.4172,16001.639236295,0
+RWK.US,D,20170814,000000,51.6992,52.0517,51.6992,51.9256,54369.114482183,0
+RWK.US,D,20170815,000000,51.9415,51.9573,51.5105,51.5681,16962.462740288,0
+RWK.US,D,20170816,000000,51.6168,51.9067,51.5781,51.6367,14749.74865405,0
+RWK.US,D,20170817,000000,51.453,51.6416,50.6477,50.6477,30338.455357183,0
+RWK.US,D,20170818,000000,50.5415,50.8622,50.5137,50.756,12978.167371532,0
+RWK.US,D,20170821,000000,50.6388,50.7202,50.477,50.6427,9421.9118237376,0
+RWK.US,D,20170822,000000,50.7103,51.1065,50.7103,51.0687,25876.769693991,0
+RWK.US,D,20170823,000000,50.89,51.1055,50.8722,51.0389,6166.7948793956,0
+RWK.US,D,20170824,000000,51.3894,51.3894,51.0231,51.0231,7559.6868144281,0
+RWK.US,D,20170825,000000,51.3239,51.4679,51.2872,51.4083,14031.648907356,0
+RWK.US,D,20170828,000000,51.5979,51.5979,51.2942,51.4719,15931.138559902,0
+RWK.US,D,20170829,000000,51.2494,51.6079,51.1809,51.5781,15530.291856979,0
+RWK.US,D,20170830,000000,51.5205,51.9275,51.5205,51.9057,18442.976944552,0
+RWK.US,D,20170831,000000,52.1352,52.3178,52.1352,52.2801,8834.7419046314,0
+RWK.US,D,20170901,000000,52.2751,52.425,52.2711,52.3873,7443.8642746387,0
+RWK.US,D,20170905,000000,52.425,52.425,51.5403,51.6516,22629.709969809,0
+RWK.US,D,20170906,000000,51.8581,51.8591,51.6893,51.7856,11063.570431187,0
+RWK.US,D,20170907,000000,51.8313,51.8313,51.4719,51.6327,37125.656188842,0
+RWK.US,D,20170908,000000,51.5681,51.8313,51.4629,51.7468,17051.092162039,0
+RWK.US,D,20170911,000000,52.1332,52.4926,52.1332,52.3773,12924.788287977,0
+RWK.US,D,20170912,000000,52.5372,52.9502,52.5372,52.8579,96508.375915126,0
+RWK.US,D,20170913,000000,52.8291,52.984,52.8023,52.844,7194.0904497015,0
+RWK.US,D,20170914,000000,52.848,52.848,52.6762,52.7001,46226.286358729,0
+RWK.US,D,20170915,000000,52.7537,53.0058,52.7537,53.0058,25707.568070647,0
+RWK.US,D,20170918,000000,53.1657,53.2601,53.0436,53.0952,10810.775148691,0
+RWK.US,D,20170919,000000,53.1855,53.1955,53.0635,53.0635,9017.0365107347,0
+RWK.US,D,20170920,000000,53.0923,53.2521,53.0019,53.1757,26850.686180742,0
+RWK.US,D,20170921,000000,53.1657,53.1657,53.0108,53.0188,8416.7736088696,0
+RWK.US,D,20170922,000000,52.9224,53.2799,52.9224,53.2601,7011.7958435982,0
+RWK.US,D,20170925,000000,53.1657,53.4775,53.1399,53.4209,10179.290518709,0
+RWK.US,D,20170926,000000,53.4864,53.6373,53.4209,53.6373,7953.483449712,0
+RWK.US,D,20170927,000000,53.824,54.0812,53.4517,54.0245,13396.135667293,0
+RWK.US,D,20170928,000000,53.966,54.2142,53.8618,54.2142,6614.9777507545,0
+RWK.US,D,20170929,000000,54.2708,54.3811,54.2282,54.2282,58468.225238208,0
+RWK.US,D,20171002,000000,54.251,54.6998,54.251,54.663,28549.752481827,0
+RWK.US,D,20171003,000000,54.7038,54.8705,54.678,54.8328,19491.422717776,0
+RWK.US,D,20171004,000000,54.7722,54.8547,54.6164,54.6998,11323.415781323,0
+RWK.US,D,20171005,000000,54.7881,54.9529,54.7792,54.7881,18721.958192567,0
+RWK.US,D,20171006,000000,54.6452,54.7881,54.5975,54.7683,12602.499481606,0
+RWK.US,D,20171009,000000,54.5141,54.5578,54.3771,54.4377,22773.732780156,0
+RWK.US,D,20171010,000000,54.7385,54.7961,54.4565,54.5588,6134.5659987585,0
+RWK.US,D,20171011,000000,54.7484,54.7484,54.4475,54.526,12000.222274702,0
+RWK.US,D,20171012,000000,54.5012,54.5478,54.2838,54.4495,33169.561090644,0
+RWK.US,D,20171013,000000,54.4923,54.6799,54.4475,54.4655,11614.482859577,0
+RWK.US,D,20171016,000000,54.5389,54.5886,54.2828,54.3522,14019.563077117,0
+RWK.US,D,20171017,000000,54.5012,54.5012,54.2708,54.3473,9694.8501566326,0
+RWK.US,D,20171018,000000,54.4753,54.6442,54.4177,54.4923,17748.041705816,0
+RWK.US,D,20171019,000000,54.1537,54.5538,54.1378,54.5389,12636.742667284,0
+RWK.US,D,20171020,000000,54.8249,55.0106,54.7514,54.9827,5031.7339894595,0
+RWK.US,D,20171023,000000,55.0294,55.1346,54.6908,54.6908,13711.374406025,0
+RWK.US,D,20171024,000000,54.8149,54.9917,54.804,54.8705,15750.858258839,0
+RWK.US,D,20171025,000000,54.6998,54.6998,54.1984,54.6064,15386.269046632,0
+RWK.US,D,20171026,000000,54.7782,54.8567,54.673,54.7633,7829.6036897634,0
+RWK.US,D,20171027,000000,54.7087,54.7484,54.2887,54.6998,11537.939268064,0
+RWK.US,D,20171030,000000,54.6998,54.6998,54.2272,54.3314,14947.150547952,0
+RWK.US,D,20171031,000000,54.4923,54.6988,54.4923,54.659,18295.932676645,0
+RWK.US,D,20171101,000000,54.9361,54.9361,54.238,54.5588,18609.157110337,0
+RWK.US,D,20171102,000000,54.5389,54.6134,54.3046,54.4565,10320.291871496,0
+RWK.US,D,20171103,000000,54.5012,54.5687,54.4177,54.4177,14617.811673942,0
+RWK.US,D,20171106,000000,54.4277,54.7782,54.4277,54.7385,65225.21149427,0
+RWK.US,D,20171107,000000,54.806,54.806,54.0226,54.1219,28609.174480501,0
+RWK.US,D,20171108,000000,54.107,54.3046,53.9621,54.2946,9484.3552799719,0
+RWK.US,D,20171109,000000,54.0514,54.1934,53.8498,54.1497,12922.773982937,0
+RWK.US,D,20171110,000000,54.1259,54.2758,54.0663,54.2182,18617.214330496,0
+RWK.US,D,20171113,000000,54.0991,54.1626,53.9889,54.1437,10390.792547889,0
+RWK.US,D,20171114,000000,54.1537,54.1537,53.8508,53.9829,6006.6576287302,0
+RWK.US,D,20171115,000000,53.6721,53.9084,53.6255,53.7664,8538.6390637785,0
+RWK.US,D,20171116,000000,53.9839,54.4803,53.9392,54.4099,5738.7550584347,0
+RWK.US,D,20171117,000000,54.2758,54.6164,54.2758,54.5727,16563.630342404,0
+RWK.US,D,20171120,000000,54.5786,54.8447,54.5389,54.8447,6954.3881499635,0
+RWK.US,D,20171121,000000,55.0106,55.1486,54.9728,55.0622,17936.379227039,0
+RWK.US,D,20171122,000000,55.1813,55.3333,55.1813,55.2299,11015.227110232,0
+RWK.US,D,20171124,000000,55.1853,55.1853,55.1565,55.1565,964.85211407169,0
+RWK.US,D,20171127,000000,55.2677,55.2945,55.1128,55.2101,9986.9243874059,0
+RWK.US,D,20171128,000000,55.4176,56.0789,55.4176,56.0501,13671.088305229,0
+RWK.US,D,20171129,000000,56.1523,56.6488,56.1523,56.624,8179.0856141714,0
+RWK.US,D,20171130,000000,57.0748,57.0847,56.7998,56.9199,35458.818768395,0
+RWK.US,D,20171201,000000,56.9557,56.9557,55.6142,56.7223,18562.828094421,0
+RWK.US,D,20171204,000000,57.2088,57.5216,56.9199,57.0113,11308.308493525,0
+RWK.US,D,20171205,000000,57.0023,57.0023,56.5108,56.5187,14089.056600991,0
+RWK.US,D,20171206,000000,56.5187,56.5187,56.2179,56.2566,13274.270212385,0
+RWK.US,D,20171207,000000,56.4919,56.6736,56.4522,56.5863,28845.855322679,0
+RWK.US,D,20171208,000000,56.7868,57.0003,56.5773,56.8424,11381.830627478,0
+RWK.US,D,20171211,000000,56.8821,56.9645,56.8424,56.9377,22763.661254957,0
+RWK.US,D,20171212,000000,56.9557,56.9893,56.6826,56.6826,10427.050038605,0
+RWK.US,D,20171213,000000,56.8037,56.9805,56.758,56.758,11785.698787961,0
+RWK.US,D,20171214,000000,56.8037,56.8037,56.0283,56.1067,14676.226520097,0
+RWK.US,D,20171215,000000,56.4483,56.8623,56.4483,56.5585,29965.808924817,0
+RWK.US,D,20171218,000000,56.9645,57.3439,56.9645,57.2545,16559.601732325,0
+RWK.US,D,20171219,000000,57.615,57.615,57.1284,57.1612,10259.862720301,0
+RWK.US,D,20171220,000000,57.5315,57.5394,57.191,57.4093,30977.997207324,0
+RWK.US,D,20171221,000000,57.4371,57.6735,57.4055,57.5662,9746.2149351479,0
+RWK.US,D,20171222,000000,57.738,57.738,57.3737,57.4739,14180.707480302,0
+RWK.US,D,20171226,000000,57.7321,57.7469,57.5524,57.5782,6199.0237600326,0
+RWK.US,D,20171227,000000,57.6516,57.738,57.5126,57.5295,15347.997250876,0
+RWK.US,D,20171228,000000,57.7579,57.7579,57.4451,57.7489,8459.0740147057,0
+RWK.US,D,20171229,000000,57.8353,57.8353,57.4491,57.4491,11760.519974964,0
+RWK.US,D,20180102,000000,57.7579,58.0796,57.5881,58.0796,65743.895042023,0
+RWK.US,D,20180103,000000,58.156,58.3914,58.0955,58.2325,19668.68156128,0
+RWK.US,D,20180104,000000,58.6277,58.6277,58.3258,58.4142,13273.263059866,0
+RWK.US,D,20180105,000000,58.5254,58.7319,58.4618,58.7319,14848.449601001,0
+RWK.US,D,20180108,000000,58.7607,59.0337,58.4966,59.0337,24763.866159493,0
+RWK.US,D,20180109,000000,59.139,59.139,58.7706,58.7706,54050.854285893,0
+RWK.US,D,20180110,000000,58.6763,58.7806,58.429,58.5631,33345.812781628,0
+RWK.US,D,20180111,000000,58.8282,59.5679,58.8282,59.5283,20089.671314601,0
+RWK.US,D,20180112,000000,59.7446,59.9165,59.6612,59.8965,29050.307284221,0
+RWK.US,D,20180116,000000,60.125,60.1925,59.1926,59.3217,23068.828468489,0
+RWK.US,D,20180117,000000,59.5183,59.8499,59.5183,59.69,19420.922041382,0
+RWK.US,D,20180118,000000,59.6027,59.6851,59.4607,59.4607,11043.427380789,0
+RWK.US,D,20180119,000000,59.6245,60.1518,59.6245,60.1418,17894.078821202,0
+RWK.US,D,20180122,000000,60.2342,60.5042,60.115,60.5042,8528.5675385794,0
+RWK.US,D,20180123,000000,60.4,60.54,60.125,60.4834,19729.110712475,0
+RWK.US,D,20180124,000000,60.6522,60.6522,59.9641,60.1518,18174.067221737,0
+RWK.US,D,20180125,000000,60.5042,60.5042,59.838,59.8787,14897.800074477,0
+RWK.US,D,20180126,000000,60.115,60.3821,59.8827,60.3821,13489.800851646,0
+RWK.US,D,20180129,000000,60.2441,60.3345,59.9731,59.9919,16591.830612962,0
+RWK.US,D,20180130,000000,59.5283,59.5283,59.0805,59.3416,50720.200902558,0
+RWK.US,D,20180131,000000,59.4697,59.4697,58.867,58.9414,12129.13779725,0
+RWK.US,D,20180201,000000,58.7031,58.9931,58.5333,58.8858,13644.902339711,0
+RWK.US,D,20180202,000000,58.5999,58.5999,57.3319,57.4273,31113.962797512,0
+RWK.US,D,20180205,000000,56.8802,57.2624,55.2131,55.2131,30877.281955334,0
+RWK.US,D,20180206,000000,54.0981,55.9448,53.5957,55.7899,22679.060443284,0
+RWK.US,D,20180207,000000,55.5993,56.204,55.5993,55.8376,16639.166781397,0
+RWK.US,D,20180208,000000,55.8754,55.8754,54.0881,54.0881,25401.393704595,0
+RWK.US,D,20180209,000000,54.5498,54.7891,52.8966,54.3423,39548.86515174,0
+RWK.US,D,20180212,000000,54.7196,55.3143,54.4297,55.098,15180.80993257,0
+RWK.US,D,20180213,000000,55.0224,55.1555,54.6233,55.1555,20517.711135562,0
+RWK.US,D,20180214,000000,55.0026,56.2526,54.7921,56.1385,11909.57854791,0
+RWK.US,D,20180215,000000,56.622,56.773,56.0779,56.7174,22048.582965822,0
+RWK.US,D,20180216,000000,56.6021,57.1978,56.6021,56.9775,16722.76044055,0
+RWK.US,D,20180220,000000,56.6984,57.043,56.4592,56.5655,24238.132544101,0
+RWK.US,D,20180221,000000,56.5743,57.1512,56.5743,56.6707,11905.54993783,0
+RWK.US,D,20180222,000000,56.5555,56.9357,56.3996,56.3996,9023.0794258541,0
+RWK.US,D,20180223,000000,56.5455,56.7362,56.2526,56.7362,11396.937915276,0
+RWK.US,D,20180226,000000,57.04,57.2078,56.6558,57.1978,15995.596321176,0
+RWK.US,D,20180227,000000,57.3627,57.7063,56.6171,56.6171,16340.042482985,0
+RWK.US,D,20180228,000000,56.8206,56.8305,55.8852,55.915,22944.94870854,0
+RWK.US,D,20180301,000000,55.8466,56.1107,55.2945,55.6381,20967.908311961,0
+RWK.US,D,20180302,000000,55.1426,56.3986,55.0512,56.3986,14215.957818499,0
+RWK.US,D,20180305,000000,55.9598,56.9209,55.9598,56.8096,10119.868520034,0
+RWK.US,D,20180306,000000,57.04,57.4223,56.6409,57.3557,8615.1826552915,0
+RWK.US,D,20180307,000000,57.3151,57.6834,57.0936,57.5176,21526.87796051,0
+RWK.US,D,20180308,000000,57.4581,57.4581,56.774,56.9835,15967.396050619,0
+RWK.US,D,20180309,000000,57.324,57.9664,57.324,57.9475,9475.2909072927,0
+RWK.US,D,20180312,000000,58.0598,58.1342,57.8899,58.0368,5774.0053966315,0
+RWK.US,D,20180313,000000,58.159,58.159,57.607,57.6516,8185.1285292908,0
+RWK.US,D,20180314,000000,57.8641,57.8641,57.3339,57.3905,5668.2543820412,0
+RWK.US,D,20180315,000000,57.4491,57.4491,57.0728,57.1969,3917.8233024414,0
+RWK.US,D,20180316,000000,57.3429,57.8522,57.3429,57.8453,9484.3552799719,0
+RWK.US,D,20180319,000000,57.5672,57.5672,56.6597,57.1413,19984.927452531,0
+RWK.US,D,20180320,000000,57.2376,57.2634,56.9279,57.0499,11854.185159315,0
+RWK.US,D,20180321,000000,57.0301,57.598,57.0301,57.4779,10143.033027991,0
+RWK.US,D,20180322,000000,56.7808,56.8305,55.6947,55.7125,17134.685821191,0
+RWK.US,D,20180323,000000,55.7393,55.9488,54.5846,54.5935,20211.53676951,0
+RWK.US,D,20180326,000000,55.0185,55.7025,54.6918,55.7025,6055.0009496858,0
+RWK.US,D,20180327,000000,55.8922,55.8922,54.7742,54.9073,14582.561335746,0
+RWK.US,D,20180328,000000,55.0602,55.2459,54.8387,54.9817,7079.275062432,0
+RWK.US,D,20180329,000000,55.2935,56.0531,55.2935,55.8724,8622.2327229308,0
+RWK.US,D,20180402,000000,55.6639,55.6639,53.8736,54.2897,43697.326381241,0
+RWK.US,D,20180403,000000,54.7296,55.1436,54.7296,55.1436,7691.623794536,0
+RWK.US,D,20180404,000000,54.3076,55.7393,54.3076,55.7393,8127.7208356561,0
+RWK.US,D,20180405,000000,56.0064,56.3976,55.7979,56.2566,18214.353322533,0
+RWK.US,D,20180406,000000,55.7215,56.0342,54.6799,55.095,11133.063955061,0
+RWK.US,D,20180409,000000,55.3223,55.6063,55.1664,55.1664,8091.4633449394,0
+RWK.US,D,20180410,000000,55.9022,56.2219,55.7592,56.0163,36197.061565487,0
+RWK.US,D,20180411,000000,55.9588,56.1275,55.8098,56.0014,7834.6394523629,0
+RWK.US,D,20180412,000000,56.1007,56.3122,56.0163,56.1097,22653.881630286,0
+RWK.US,D,20180413,000000,56.3778,56.3778,55.8436,55.9965,8310.0154417594,0
+RWK.US,D,20180416,000000,56.2894,56.7442,56.1861,56.5445,39983.95504034,0
+RWK.US,D,20180417,000000,56.9625,57.0549,56.7908,56.9269,9783.4795783845,0
+RWK.US,D,20180418,000000,57.179,57.599,57.179,57.3151,8096.4991075389,0
+RWK.US,D,20180419,000000,56.9199,57.0609,56.7402,56.9407,10585.172984231,0
+RWK.US,D,20180420,000000,56.899,56.899,56.2318,56.2954,10009.081742844,0
+RWK.US,D,20180423,000000,56.3906,56.6905,56.1177,56.348,97985.868661831,0
+RWK.US,D,20180424,000000,56.5545,56.8286,55.5616,55.9408,13438.43607313,0
+RWK.US,D,20180425,000000,55.7959,56.3192,55.644,56.0431,12894.57371238,0
+RWK.US,D,20180426,000000,56.348,56.348,55.8674,56.1821,16714.70322039,0
+RWK.US,D,20180427,000000,56.2407,56.2407,55.7125,55.788,16310.835059907,0
+RWK.US,D,20180430,000000,56.0918,56.0918,55.1704,55.1704,21221.710746977,0
+RWK.US,D,20180501,000000,55.0274,55.4564,54.7514,55.4176,31944.863626436,0
+RWK.US,D,20180502,000000,55.509,55.9022,55.509,55.5874,9865.0589324971,0
+RWK.US,D,20180503,000000,55.3799,55.4176,54.7266,55.3223,67748.128556639,0
+RWK.US,D,20180504,000000,55.1336,56.2705,55.1188,56.0163,13564.330138118,0
+RWK.US,D,20180507,000000,56.2705,56.4602,56.1177,56.2368,10425.035733565,0
+RWK.US,D,20180508,000000,56.3092,56.4592,56.1365,56.4165,8670.5760438864,0
+RWK.US,D,20180509,000000,56.6011,56.8106,56.4066,56.6399,11036.37731315,0
+RWK.US,D,20180510,000000,56.7908,57.2476,56.7908,57.0936,8985.8147826175,0
+RWK.US,D,20180511,000000,57.0857,57.2356,57.0152,57.17,7896.0757560773,0
+RWK.US,D,20180514,000000,57.2574,57.4273,57.2306,57.2376,19616.309630245,0
+RWK.US,D,20180515,000000,57.0103,57.3121,57.0103,57.1512,9810.672696422,0
+RWK.US,D,20180516,000000,57.2574,57.8542,57.2574,57.6745,12397.040367546,0
+RWK.US,D,20180517,000000,57.7589,58.2057,57.7023,58.0052,7015.8244536778,0
+RWK.US,D,20180518,000000,58.024,58.0716,57.7499,57.7499,12441.355078421,0
+RWK.US,D,20180521,000000,58.0816,58.3069,58.0816,58.3069,15609.856906052,0
+RWK.US,D,20180522,000000,58.4886,58.4886,57.74,57.74,7136.6827560668,0
+RWK.US,D,20180523,000000,57.5772,57.6596,57.3845,57.5772,10884.297282644,0
+RWK.US,D,20180524,000000,57.8165,57.8165,57.5544,57.6804,9401.7687733395,0
+RWK.US,D,20180525,000000,57.5037,57.6626,57.4689,57.5871,12284.239285316,0
+RWK.US,D,20180529,000000,57.2714,57.6358,57.2714,57.5037,12591.420803888,0
+RWK.US,D,20180530,000000,57.9118,58.7151,57.9118,58.5274,8179.0856141714,0
+RWK.US,D,20180531,000000,58.5274,58.8153,57.7122,57.7688,6651.2352414712,0
+RWK.US,D,20180601,000000,58.1342,58.2673,58.0528,58.1967,6466.9263303281,0
+RWK.US,D,20180604,000000,58.3745,58.5423,58.3745,58.5184,5381.2159138675,0
+RWK.US,D,20180605,000000,58.4847,58.87,58.4588,58.8272,8043.1200239838,0
+RWK.US,D,20180606,000000,59.0179,59.2105,58.7438,59.2105,15743.808191199,0
+RWK.US,D,20180607,000000,59.3068,59.557,59.0566,59.2592,24795.087887611,0
+RWK.US,D,20180608,000000,59.2592,59.6812,59.2492,59.6424,5901.9137666598,0
+RWK.US,D,20180611,000000,60.0018,60.13,59.9949,60.0535,11009.184195112,0
+RWK.US,D,20180612,000000,60.2302,60.2411,59.8837,60.0426,10852.068402007,0
+RWK.US,D,20180613,000000,60.1766,60.2123,59.6504,59.6504,17031.956264161,0
+RWK.US,D,20180614,000000,59.5987,59.6374,59.4061,59.6374,4433.4853926342,0
+RWK.US,D,20180615,000000,59.3416,59.6374,59.1341,59.5521,26258.480499037,0
+RWK.US,D,20180618,000000,59.3416,59.5779,59.3416,59.559,10251.805500142,0
+RWK.US,D,20180619,000000,59.0367,59.4637,58.8173,59.4547,10121.882825074,0
+RWK.US,D,20180620,000000,59.5123,59.8539,59.3932,59.843,6060.0367122853,0
+RWK.US,D,20180621,000000,59.8837,59.8837,59.3148,59.3148,8089.4490398996,0
+RWK.US,D,20180622,000000,59.7854,59.8251,59.4537,59.5878,10304.177431176,0
+RWK.US,D,20180625,000000,59.3803,59.3803,58.2891,58.5592,9356.4469099436,0
+RWK.US,D,20180626,000000,58.6237,58.8451,58.3884,58.6863,8490.2957428229,0
+RWK.US,D,20180627,000000,58.7329,58.999,57.9724,57.9724,9593.127752122,0
+RWK.US,D,20180628,000000,57.9346,58.1272,57.4501,58.0488,21107.902512228,0
+RWK.US,D,20180629,000000,58.3636,58.5154,58.03,58.03,8151.8924961339,0
+RWK.US,D,20180702,000000,57.6168,58.0002,57.5325,58.0002,14754.78441665,0
+RWK.US,D,20180703,000000,58.2127,58.5264,58.1163,58.1342,5200.935612804,0
+RWK.US,D,20180705,000000,58.447,58.4798,58.1531,58.4758,7133.6612985071,0
+RWK.US,D,20180706,000000,58.4558,59.2482,58.4558,59.0695,11106.877989543,0
+RWK.US,D,20180709,000000,59.3326,59.9413,59.3326,59.9115,7287.755634053,0
+RWK.US,D,20180710,000000,59.9969,60.0892,59.6285,59.7596,6890.9375412093,0
+RWK.US,D,20180711,000000,59.5223,59.5223,59.1311,59.276,6374.2682984966,0
+RWK.US,D,20180712,000000,59.416,59.416,58.9801,59.3058,24928.032020238,0
+RWK.US,D,20180713,000000,59.3803,59.7148,59.3356,59.4011,19782.48979603,0
+RWK.US,D,20180716,000000,59.5322,59.5322,58.8898,58.9801,9144.944880763,0
+RWK.US,D,20180717,000000,58.9056,59.3594,58.9056,59.2958,40567.096349367,0
+RWK.US,D,20180718,000000,59.269,59.5322,59.1321,59.5193,14257.251071815,0
+RWK.US,D,20180719,000000,59.3158,59.9025,59.3158,59.8072,12105.973289292,0
+RWK.US,D,20180720,000000,59.4885,59.695,59.3564,59.4647,10150.083095631,0
+RWK.US,D,20180723,000000,59.276,59.6146,59.276,59.5501,8144.8424284945,0
+RWK.US,D,20180724,000000,59.8737,59.8737,58.9762,59.0685,11820.949126158,0
+RWK.US,D,20180725,000000,59.142,59.1718,58.7915,59.0179,8999.9149178962,0
+RWK.US,D,20180726,000000,59.2383,59.7397,59.2383,59.5779,7795.3605040865,0
+RWK.US,D,20180727,000000,59.6275,59.8629,59.2194,59.2642,28207.320625058,0
+RWK.US,D,20180730,000000,59.5332,59.5401,59.278,59.3048,59127.910138748,0
+RWK.US,D,20180731,000000,59.5957,60.0267,59.5957,59.835,22596.473936651,0
+RWK.US,D,20180801,000000,59.8857,59.8936,59.2998,59.6017,35170.7731477,0
+RWK.US,D,20180802,000000,59.2582,60.1488,59.2582,60.1488,11399.959372837,0
+RWK.US,D,20180803,000000,60.2987,60.2987,60.0554,60.2868,16694.560169992,0
+RWK.US,D,20180806,000000,60.3533,60.6244,60.3533,60.5598,13301.463330423,0
+RWK.US,D,20180807,000000,60.815,60.8806,60.6154,60.6244,7708.7453873744,0
+RWK.US,D,20180808,000000,60.6055,60.6055,60.3205,60.4586,11818.934821118,0
+RWK.US,D,20180809,000000,60.4238,60.6721,60.398,60.398,6150.680439077,0
+RWK.US,D,20180810,000000,60.1031,60.1578,59.695,59.981,8109.5920902977,0
+RWK.US,D,20180813,000000,59.978,60.0564,59.5263,59.5908,8306.9939841997,0
+RWK.US,D,20180814,000000,59.7973,60.3175,59.7953,60.1885,6059.0295597654,0
+RWK.US,D,20180815,000000,59.9015,59.9015,59.0795,59.5123,10287.055838339,0
+RWK.US,D,20180816,000000,59.7407,60.2878,59.7407,59.9969,13468.650648727,0
+RWK.US,D,20180817,000000,60.0584,60.395,59.9313,60.3603,10155.11885823,0
+RWK.US,D,20180820,000000,60.4238,60.7465,60.4238,60.6532,11653.761807853,0
+RWK.US,D,20180821,000000,60.7753,61.4495,60.7753,61.3492,6289.6674868243,0
+RWK.US,D,20180822,000000,61.3224,61.3978,61.2181,61.3085,8339.2228648367,0
+RWK.US,D,20180823,000000,61.2241,61.2241,60.957,61.0176,4127.3110265822,0
+RWK.US,D,20180824,000000,61.1823,61.2479,61.1477,61.2291,8988.8362401773,0
+RWK.US,D,20180827,000000,61.4128,61.8884,61.4128,61.5468,8127.7208356561,0
+RWK.US,D,20180828,000000,61.7176,61.7533,61.4326,61.7215,13879.568876849,0
+RWK.US,D,20180829,000000,61.385,61.8328,61.385,61.8328,8725.9694324813,0
+RWK.US,D,20180830,000000,61.66,61.66,61.095,61.1317,11444.274083712,0
+RWK.US,D,20180831,000000,60.8835,61.0324,60.8835,61.0324,7276.676956334,0
+RWK.US,D,20180904,000000,60.948,60.9848,60.7515,60.8637,4786.9959271219,0
+RWK.US,D,20180905,000000,60.7853,60.962,60.7853,60.9004,5172.7353422465,0
+RWK.US,D,20180906,000000,61.0146,61.0613,60.535,60.6194,5820.3344125473,0
+RWK.US,D,20180907,000000,60.4725,60.7595,60.2897,60.398,5287.550729516,0
+RWK.US,D,20180910,000000,60.6154,60.7207,60.539,60.539,6479.012160567,0
+RWK.US,D,20180911,000000,60.3801,60.7673,60.3107,60.6194,4129.325331622,0
+RWK.US,D,20180912,000000,60.5787,60.8389,60.5718,60.8051,4457.657053112,0
+RWK.US,D,20180913,000000,60.8915,61.0424,60.7555,60.8915,9132.8590505241,0
+RWK.US,D,20180914,000000,60.8984,61.2499,60.8984,61.0513,16331.985262825,0
+RWK.US,D,20180917,000000,61.3274,61.4524,60.7385,60.8736,8595.0396048933,0
+RWK.US,D,20180918,000000,60.5738,60.967,60.5738,60.8488,7473.071697716,0
+RWK.US,D,20180919,000000,60.8051,61.0881,60.7097,60.7853,8688.7047892447,0
+RWK.US,D,20180920,000000,61.0226,61.1983,60.9004,61.1595,9813.6941539818,0
+RWK.US,D,20180921,000000,61.2797,61.4177,61.0513,61.0513,9530.6842958877,0
+RWK.US,D,20180924,000000,60.9948,60.9948,60.5241,60.7673,11928.714445789,0
+RWK.US,D,20180925,000000,60.8249,60.8249,60.4914,60.4914,2781.7552599854,0
+RWK.US,D,20180926,000000,60.2907,60.5588,59.8917,59.8917,25932.163082586,0
+RWK.US,D,20180927,000000,59.9263,60.0009,59.8231,59.8241,8398.6448635113,0
+RWK.US,D,20180928,000000,59.6543,60.0336,59.6543,59.8519,8706.8335346031,0
+RWK.US,D,20181001,000000,60.2044,60.2044,59.2512,59.4031,6128.5230836391,0
+RWK.US,D,20181002,000000,59.5709,59.5709,59.1281,59.1281,14290.487104972,0
+RWK.US,D,20181003,000000,59.5381,59.7794,59.2294,59.4955,11151.19270042,0
+RWK.US,D,20181004,000000,59.269,59.3108,58.6903,58.854,11310.322798565,0
+RWK.US,D,20181005,000000,58.9374,58.9374,58.013,58.4062,24449.634573282,0
+RWK.US,D,20181008,000000,58.2435,58.5433,57.9475,58.4698,5531.2816393337,0
+RWK.US,D,20181009,000000,58.2871,58.4222,58.023,58.0428,15500.077281381,0
+RWK.US,D,20181010,000000,57.8611,57.8691,56.4771,56.5257,26937.301297454,0
+RWK.US,D,20181011,000000,56.2507,56.5693,55.3749,55.4424,22982.213351777,0
+RWK.US,D,20181012,000000,56.3579,56.3579,54.6888,55.5676,67717.913981042,0
+RWK.US,D,20181015,000000,55.3938,56.0987,55.3938,55.8326,15155.631119573,0
+RWK.US,D,20181016,000000,55.6708,57.0142,55.6708,57.0142,21074.666479071,0
+RWK.US,D,20181017,000000,56.9199,56.9199,56.2894,56.7838,17254.536971061,0
+RWK.US,D,20181018,000000,56.5555,56.8524,55.6897,55.8426,22411.157872989,0
+RWK.US,D,20181019,000000,56.062,56.1921,55.3749,55.3938,13316.570618221,0
+RWK.US,D,20181022,000000,55.7095,55.7095,55.1228,55.2747,13780.867929898,0
+RWK.US,D,20181023,000000,54.6144,55.2528,53.8608,54.9966,35774.057507126,0
+RWK.US,D,20181024,000000,55.0026,55.0175,52.8986,52.8986,20257.865785426,0
+RWK.US,D,20181025,000000,53.2035,54.0901,53.1827,53.8012,21238.832339816,0
+RWK.US,D,20181026,000000,53.2134,53.965,52.6474,53.2889,37776.276716702,0
+RWK.US,D,20181029,000000,54.0613,54.3274,52.9076,53.0664,11036.37731315,0
+RWK.US,D,20181030,000000,53.2611,54.3274,53.1737,54.3274,15232.174711086,0
+RWK.US,D,20181031,000000,54.7464,55.0612,54.5161,54.5161,13481.743631486,0
+RWK.US,D,20181101,000000,54.9093,55.8912,54.6968,55.8436,17074.256669997,0
+RWK.US,D,20181102,000000,56.1265,56.5257,55.6271,56.1047,11880.371124832,0
+RWK.US,D,20181105,000000,56.623,56.623,56.0332,56.2606,12514.877212374,0
+RWK.US,D,20181106,000000,56.4701,56.5962,56.2556,56.5167,17142.743041351,0
+RWK.US,D,20181107,000000,57.0718,57.46,56.7292,57.4322,30270.976138349,0
+RWK.US,D,20181108,000000,57.2902,57.5374,57.0142,57.174,24421.434302725,0
+RWK.US,D,20181109,000000,56.765,56.765,56.0243,56.4165,14675.219367576,0
+RWK.US,D,20181112,000000,56.348,56.348,55.4236,55.4236,8000.8196181477,0
+RWK.US,D,20181113,000000,55.8426,56.2606,55.3749,55.3749,81187.571782289,0
+RWK.US,D,20181114,000000,56.1633,56.2566,55.0652,55.1376,12082.808781334,0
+RWK.US,D,20181115,000000,54.8139,55.7313,54.5856,55.6261,12706.236191157,0
+RWK.US,D,20181116,000000,55.366,55.7463,55.2469,55.5189,16093.290115607,0
+RWK.US,D,20181119,000000,55.2329,55.5775,54.6144,54.804,76797.393948011,0
+RWK.US,D,20181120,000000,54.0335,54.3801,53.5857,53.6036,10630.494847627,0
+RWK.US,D,20181121,000000,53.8995,54.7116,53.8995,54.4227,10758.403217655,0
+RWK.US,D,20181123,000000,54.6223,54.6223,54.5746,54.5746,580.1198514669,0
+RWK.US,D,20181126,000000,55.2329,55.2329,54.8497,55.1178,56845.702528637,0
+RWK.US,D,20181127,000000,54.6432,54.8655,54.4049,54.4049,6907.0519815278,0
+RWK.US,D,20181128,000000,54.9271,55.495,53.9938,55.495,6729.793138024,0
+RWK.US,D,20181129,000000,55.5924,56.2546,55.4802,55.8515,9782.4724258646,0
+RWK.US,D,20181130,000000,56.0332,56.0997,55.6549,56.0997,19032.161168698,0
+RWK.US,D,20181203,000000,56.7272,56.7272,55.9846,56.5167,10004.045980244,0
+RWK.US,D,20181204,000000,55.496,55.496,54.3175,54.3175,20787.628010897,0
+RWK.US,D,20181206,000000,53.3842,53.7466,52.5273,53.7079,16905.055046653,0
+RWK.US,D,20181207,000000,53.6592,54.1348,52.3465,52.574,49382.70235612,0
+RWK.US,D,20181210,000000,52.4628,52.4628,51.45,52.157,21006.180107718,0
+RWK.US,D,20181211,000000,52.6782,53.0794,51.6546,51.9295,39591.165557576,0
+RWK.US,D,20181212,000000,52.5928,53.0118,52.4201,52.4231,14121.285481627,0
+RWK.US,D,20181213,000000,52.7001,52.7001,51.736,51.7946,24324.747660814,0
+RWK.US,D,20181214,000000,51.0221,51.7926,50.7441,50.8702,27679.572704626,0
+RWK.US,D,20181217,000000,50.3926,51.1005,49.7005,49.8783,72447.502214529,0
+RWK.US,D,20181218,000000,50.337,50.614,49.9309,50.0878,18215.360475052,0
+RWK.US,D,20181219,000000,50.0054,50.6597,49.0581,49.1445,35861.679776358,0
+RWK.US,D,20181220,000000,49.1236,49.3729,48.0235,48.4108,237669.86595289,0
+RWK.US,D,20181221,000000,48.7444,49.1167,47.259,47.3533,66279.700182614,0
+RWK.US,D,20181224,000000,46.8757,46.98,46.1996,46.2224,15628.992803929,0
+RWK.US,D,20181226,000000,46.288,48.5607,46.1053,48.5467,63623.838987617,0
+RWK.US,D,20181227,000000,47.7405,48.6689,46.9571,48.6689,66433.79451816,0
+RWK.US,D,20181228,000000,48.7166,49.2924,48.2926,48.5835,144405.52830438,0
+RWK.US,D,20181231,000000,49.0155,49.1098,48.3164,49.0343,63006.454492913,0
+RWK.US,D,20190102,000000,48.3552,49.4751,48.3552,49.2388,12221.795829081,0
+RWK.US,D,20190103,000000,49.1107,49.1952,48.1943,48.3462,25285.571164805,0
+RWK.US,D,20190104,000000,49.0065,50.4342,49.0065,50.2208,10849.046944447,0
+RWK.US,D,20190107,000000,50.2973,51.2812,50.2973,51.0241,10742.288777336,0
+RWK.US,D,20190108,000000,51.6814,51.9237,51.2464,51.9237,20165.207753594,0
+RWK.US,D,20190109,000000,52.162,52.8043,52.1262,52.6772,19244.670350398,0
+RWK.US,D,20190110,000000,52.4211,53.0952,52.2582,53.0426,142454.67387333,0
+RWK.US,D,20190111,000000,52.9175,53.4934,52.9175,53.3554,10907.461790602,0
+RWK.US,D,20190114,000000,52.8907,53.405,52.8907,53.0992,12681.057378159,0
+RWK.US,D,20190115,000000,53.2809,53.3087,53.0029,53.3087,10262.884177861,0
+RWK.US,D,20190116,000000,53.7516,53.7516,53.4765,53.6543,16134.583368923,0
+RWK.US,D,20190117,000000,53.2908,54.1984,53.2908,54.0573,17281.730089099,0
+RWK.US,D,20190118,000000,54.3731,55.1664,54.2976,54.9271,78294.022592594,0
+RWK.US,D,20190122,000000,54.6024,54.6024,53.6433,53.8746,14379.116526724,0
+RWK.US,D,20190123,000000,54.2946,54.2946,53.2451,53.5113,21198.54623902,0
+RWK.US,D,20190124,000000,53.6265,54.237,53.6265,54.0573,21746.43720985,0
+RWK.US,D,20190125,000000,54.6044,54.947,54.6044,54.7891,21377.819387563,0
+RWK.US,D,20190128,000000,54.2182,54.667,54.1318,54.6124,12536.027415293,0
+RWK.US,D,20190129,000000,54.6024,54.8597,54.4615,54.6024,23082.928603768,0
+RWK.US,D,20190130,000000,54.9559,55.2935,54.389,55.0572,25331.900180722,0
+RWK.US,D,20190131,000000,54.9271,55.4911,54.8318,55.3769,27206.21102027,0
+RWK.US,D,20190201,000000,55.4057,55.6241,55.1853,55.4633,58925.472482247,0
+RWK.US,D,20190204,000000,55.361,55.8068,55.361,55.8068,23677.148590513,0
+RWK.US,D,20190205,000000,55.788,56.2566,55.788,56.1603,15601.799685892,0
+RWK.US,D,20190206,000000,56.0084,56.354,55.9786,56.0471,49655.640689015,0
+RWK.US,D,20190207,000000,55.788,55.8158,55.0999,55.5308,16654.274069195,0
+RWK.US,D,20190208,000000,55.1952,55.4256,54.8497,55.2439,9867.0732375369,0
+RWK.US,D,20190211,000000,55.4722,55.7592,55.3551,55.7592,16040.918184572,0
+RWK.US,D,20190212,000000,56.0859,56.6876,56.0859,56.62,22125.126557335,0
+RWK.US,D,20190213,000000,56.8504,57.0132,56.6021,56.9845,13983.305586401,0
+RWK.US,D,20190214,000000,56.6101,57.183,56.6101,56.8702,22717.33223904,0
+RWK.US,D,20190215,000000,57.3389,57.7211,57.3389,57.7211,18847.852257555,0
+RWK.US,D,20190219,000000,57.4243,57.9992,57.4243,57.8373,14950.172005512,0
+RWK.US,D,20190220,000000,57.7877,58.447,57.7877,58.3139,12946.945643415,0
+RWK.US,D,20190221,000000,58.2653,58.3864,57.9316,58.0984,59734.215955733,0
+RWK.US,D,20190222,000000,58.3715,58.6903,58.3715,58.5919,8895.1710558258,0
+RWK.US,D,20190225,000000,59.0973,59.0973,58.4658,58.5343,13140.318927237,0
+RWK.US,D,20190226,000000,58.6287,58.7538,58.0468,58.0468,6887.9160836496,0
+RWK.US,D,20190227,000000,57.9594,58.2663,57.9277,58.1233,11269.029545249,0
+RWK.US,D,20190228,000000,57.7629,57.9684,57.6348,57.6348,12259.060472318,0
+RWK.US,D,20190301,000000,58.6009,58.6009,57.9406,58.1709,21242.860949896,0
+RWK.US,D,20190304,000000,58.4013,58.445,57.5384,57.9882,9057.322611531,0
+RWK.US,D,20190305,000000,57.9594,57.9754,57.5196,57.5196,11069.613346306,0
+RWK.US,D,20190306,000000,57.5196,57.6298,56.62,56.62,9850.9587972184,0
+RWK.US,D,20190307,000000,55.9766,56.4492,55.8744,55.9687,68074.445973089,0
+RWK.US,D,20190308,000000,55.501,55.8525,55.501,55.644,12529.984500173,0
+RWK.US,D,20190311,000000,55.9598,56.6488,55.9598,56.6488,9924.4809311716,0
+RWK.US,D,20190312,000000,56.6975,56.8802,56.5625,56.772,37230.400050912,0
+RWK.US,D,20190313,000000,56.9845,57.3429,56.9845,57.0331,9036.1724086129,0
+RWK.US,D,20190314,000000,57.0331,57.047,56.7818,56.8206,6638.1422587124,0
+RWK.US,D,20190315,000000,56.8603,57.2714,56.7352,56.764,19577.030681968,0
+RWK.US,D,20190318,000000,56.8206,57.5106,56.8206,57.3786,9667.6570385951,0
+RWK.US,D,20190319,000000,57.7499,57.7499,56.9735,57.0797,10139.004417912,0
+RWK.US,D,20190320,000000,57.0321,57.0827,56.2646,56.628,12562.21338081,0
+RWK.US,D,20190321,000000,56.4115,57.6546,56.4115,57.462,29130.879485814,0
+RWK.US,D,20190322,000000,56.6001,56.6001,55.508,55.508,60776.618813837,0
+RWK.US,D,20190325,000000,55.508,55.9418,55.1376,55.5834,13280.313127504,0
+RWK.US,D,20190326,000000,56.205,56.5247,55.785,56.1027,4956.1975504664,0
+RWK.US,D,20190327,000000,56.3579,56.4204,55.7533,56.1583,18622.250093096,0
+RWK.US,D,20190328,000000,56.2249,56.6478,56.1017,56.5903,10083.611029317,0
+RWK.US,D,20190329,000000,57.0281,57.2138,56.7252,56.7808,17004.763146124,0
+RWK.US,D,20190401,000000,57.4313,57.9138,57.4313,57.9138,23721.463301389,0
+RWK.US,D,20190402,000000,57.8761,57.8761,57.4421,57.6427,36870.846601306,0
+RWK.US,D,20190403,000000,57.9892,58.2533,57.8055,57.9694,19859.033387542,0
+RWK.US,D,20190404,000000,58.3735,58.6307,58.3059,58.5939,15868.695103667,0
+RWK.US,D,20190405,000000,58.8442,59.1996,58.8442,59.1996,9649.5282932368,0
+RWK.US,D,20190408,000000,58.995,59.2284,58.9851,59.2284,13459.586276048,0
+RWK.US,D,20190409,000000,58.7289,58.854,58.3646,58.3646,10312.234651337,0
+RWK.US,D,20190410,000000,58.5274,59.2353,58.5274,59.1509,11700.090823769,0
+RWK.US,D,20190411,000000,59.1896,59.3227,59.1896,59.2562,5075.0415478155,0
+RWK.US,D,20190412,000000,59.687,59.8678,59.5133,59.7318,8731.0051950809,0
+RWK.US,D,20190415,000000,59.7804,59.7804,59.5699,59.6832,9485.3624324918,0
+RWK.US,D,20190416,000000,59.8479,59.9085,59.6166,59.9035,11286.151138087,0
+RWK.US,D,20190417,000000,60.109,60.2699,59.4805,59.5799,13486.779394085,0
+RWK.US,D,20190418,000000,59.6394,59.7854,59.3227,59.7168,12809.972900708,0
+RWK.US,D,20190422,000000,59.6583,59.6583,59.3495,59.5293,10664.738033304,0
+RWK.US,D,20190423,000000,59.6196,60.2799,59.6196,60.2034,22852.290676708,0
+RWK.US,D,20190424,000000,60.2302,60.4526,60.0992,60.1746,15609.856906052,0
+RWK.US,D,20190425,000000,60.0128,60.0128,59.0795,59.2939,16200.048282717,0
+RWK.US,D,20190426,000000,59.3128,59.9551,59.3128,59.9253,26186.972670123,0
+RWK.US,D,20190429,000000,60.0227,60.0992,59.9453,59.9453,13810.075352976,0
+RWK.US,D,20190430,000000,59.9929,59.9929,59.3763,59.7427,32473.618699388,0
+RWK.US,D,20190501,000000,59.8251,59.8251,59.1499,59.1698,8115.6350054172,0
+RWK.US,D,20190502,000000,58.9484,59.0229,58.4032,58.7954,15229.153253526,0
+RWK.US,D,20190503,000000,59.14,59.8777,59.14,59.8291,5777.0268541912,0
+RWK.US,D,20190506,000000,58.6307,59.7427,58.6307,59.6196,13074.854013443,0
+RWK.US,D,20190507,000000,59.0715,59.0903,58.159,58.3357,15349.004403395,0
+RWK.US,D,20190508,000000,58.2573,58.5552,58.0081,58.018,11656.783265413,0
+RWK.US,D,20190509,000000,57.462,57.9574,57.1184,57.7787,10192.383501467,0
+RWK.US,D,20190510,000000,57.5007,57.9078,56.7342,57.8571,10294.105905977,0
+RWK.US,D,20190513,000000,56.7154,56.7154,55.7343,55.9042,8072.3274470611,0
+RWK.US,D,20190514,000000,56.0839,56.7898,56.0839,56.5217,26652.27713432,0
+RWK.US,D,20190515,000000,56.0938,56.8434,56.0938,56.754,6685.4784271481,0
+RWK.US,D,20190516,000000,56.9735,57.2128,56.9547,56.9547,8422.8165239891,0
+RWK.US,D,20190517,000000,56.4602,56.9279,56.1385,56.1683,8542.6676738581,0
+RWK.US,D,20190520,000000,55.7095,56.0332,55.6112,55.7661,9655.5712083562,0
+RWK.US,D,20190521,000000,56.0451,56.6141,56.0451,56.5615,8489.288590303,0
+RWK.US,D,20190522,000000,56.3043,56.3043,55.6609,55.6609,5454.7380478207,0
+RWK.US,D,20190523,000000,54.9143,54.9143,54.2917,54.5687,12944.931338375,0
+RWK.US,D,20190524,000000,54.9529,54.9529,54.5389,54.7703,11349.601746842,0
+RWK.US,D,20190528,000000,54.7703,54.7703,54.3393,54.3443,3500.8621591996,0
+RWK.US,D,20190529,000000,54.0523,54.0851,53.7059,54.0295,8821.6489218726,0
+RWK.US,D,20190530,000000,54.2222,54.4158,53.6383,53.8112,89949.798705487,0
+RWK.US,D,20190531,000000,53.1489,53.2323,52.8738,52.9096,12001.229427221,0
+RWK.US,D,20190603,000000,52.8639,53.818,52.8639,53.6095,10466.328986882,0
+RWK.US,D,20190604,000000,54.0523,55.3283,54.0523,55.3283,8352.3158475955,0
+RWK.US,D,20190605,000000,55.3541,55.4097,54.5568,55.1813,13417.285870212,0
+RWK.US,D,20190606,000000,54.8358,55.364,54.7703,55.2727,3078.8652533582,0
+RWK.US,D,20190607,000000,55.5755,55.8396,55.5576,55.6599,5604.803773287,0
+RWK.US,D,20190610,000000,55.7185,56.4552,55.7185,56.0134,10839.982571768,0
+RWK.US,D,20190611,000000,56.5645,56.5645,56.1723,56.2765,10555.965561153,0
+RWK.US,D,20190612,000000,56.2546,56.2546,55.782,55.9418,5805.2271247487,0
+RWK.US,D,20190613,000000,56.0451,56.5853,56.0451,56.48,15139.516679254,0
+RWK.US,D,20190614,000000,56.2735,56.2735,55.9965,56.1137,13117.15441928,0
+RWK.US,D,20190617,000000,56.205,56.3877,56.1305,56.1305,7940.3904669532,0
+RWK.US,D,20190618,000000,56.6161,57.3101,56.6161,56.898,11074.649108906,0
+RWK.US,D,20190619,000000,56.899,57.2208,56.899,57.1582,10820.84667389,0
+RWK.US,D,20190620,000000,57.7986,57.8761,57.2426,57.6248,12401.068977625,0
+RWK.US,D,20190621,000000,57.4571,57.5762,57.2008,57.3547,19311.142416713,0
+RWK.US,D,20190624,000000,57.3786,57.4303,56.8166,56.8166,14297.537172611,0
+RWK.US,D,20190625,000000,56.8484,56.902,56.5813,56.6538,8209.3001897686,0
+RWK.US,D,20190626,000000,57.0301,57.196,57.0013,57.0321,17058.142229679,0
+RWK.US,D,20190627,000000,57.2446,57.7112,57.2446,57.7112,5049.8627348178,0
+RWK.US,D,20190628,000000,57.8393,58.6187,57.8393,58.5502,6492.1051433258,0
+RWK.US,D,20190701,000000,59.5759,59.6096,58.5393,58.6039,3876.5300491252,0
+RWK.US,D,20190702,000000,58.1729,58.2325,57.8293,57.9922,5456.7523528605,0
+RWK.US,D,20190703,000000,58.163,58.451,58.163,58.4281,3513.9551419584,0
+RWK.US,D,20190705,000000,57.8483,58.5254,57.8483,58.5254,3050.6649828008,0
+RWK.US,D,20190708,000000,58.2901,58.2901,57.7509,57.8195,5920.0425120181,0
+RWK.US,D,20190709,000000,57.5722,57.6198,57.461,57.6198,6563.6129722392,0
+RWK.US,D,20190710,000000,57.9158,58.1521,57.4809,57.6715,5568.5462825703,0
+RWK.US,D,20190711,000000,57.741,57.741,57.1612,57.3627,10194.397806507,0
+RWK.US,D,20190712,000000,57.2714,58.3338,57.2714,58.2335,9681.7571738738,0
+RWK.US,D,20190715,000000,58.4232,58.4232,57.7192,58.02,13083.918386122,0
+RWK.US,D,20190716,000000,57.7897,58.3745,57.7897,58.2097,7968.5907375106,0
+RWK.US,D,20190717,000000,58.1163,58.1163,57.4163,57.4163,22684.096205884,0
+RWK.US,D,20190718,000000,57.3875,57.5295,57.2028,57.3875,17745.020248256,0
+RWK.US,D,20190719,000000,57.4819,57.9356,57.4819,57.605,17188.064904746,0
+RWK.US,D,20190722,000000,57.4064,57.9714,57.3498,57.3498,5135.47069901,0
+RWK.US,D,20190723,000000,57.5772,58.1759,57.5772,58.1441,7786.2961314073,0
+RWK.US,D,20190724,000000,58.0042,59.2224,58.0042,59.2224,9690.821546553,0
+RWK.US,D,20190725,000000,59.1946,59.1946,58.4708,58.5462,12269.131997517,0
+RWK.US,D,20190726,000000,58.3864,59.3008,58.3864,59.2065,6669.3639868296,0
+RWK.US,D,20190729,000000,58.9146,59.2324,58.6793,58.867,6852.6657454528,0
+RWK.US,D,20190730,000000,57.8959,59.0695,57.8959,59.0695,21096.823834509,0
+RWK.US,D,20190731,000000,59.3178,59.4131,58.2225,58.582,8129.7351406959,0
+RWK.US,D,20190801,000000,58.4232,58.6585,56.6945,56.9269,8393.6091009117,0
+RWK.US,D,20190802,000000,56.349,56.4532,55.5894,55.917,8349.2943900358,0
+RWK.US,D,20190805,000000,54.8685,54.8685,53.8846,54.3383,10545.894035954,0
+RWK.US,D,20190806,000000,54.4089,54.8685,54.1566,54.7921,11420.102423235,0
+RWK.US,D,20190807,000000,53.8985,54.7107,53.8112,54.7107,8915.314106224,0
+RWK.US,D,20190808,000000,54.8119,55.7999,54.8119,55.7999,5952.2713926552,0
+RWK.US,D,20190809,000000,55.6947,55.6947,54.7782,54.8119,6634.1136486328,0
+RWK.US,D,20190812,000000,54.243,54.243,53.8697,53.9144,7446.8857321984,0
+RWK.US,D,20190813,000000,53.8985,55.3303,53.8985,54.6034,9858.0088648577,0
+RWK.US,D,20190814,000000,53.7247,53.7247,52.6564,52.7845,28730.03278289,0
+RWK.US,D,20190815,000000,52.6862,52.6911,51.9653,52.2443,22841.21199899,0
+RWK.US,D,20190816,000000,52.3505,53.5897,52.3505,53.5331,7844.710977562,0
+RWK.US,D,20190819,000000,54.3056,54.5608,54.3056,54.3314,8686.6904842049,0
+RWK.US,D,20190820,000000,54.1755,54.1755,53.8112,53.8112,8724.9622799614,0
+RWK.US,D,20190821,000000,54.2331,54.4555,54.2232,54.2232,22908.691217823,0
+RWK.US,D,20190822,000000,54.5955,54.7286,54.1844,54.3016,32531.026393022,0
+RWK.US,D,20190823,000000,53.821,54.246,52.5244,52.562,25792.16888232,0
+RWK.US,D,20190826,000000,53.0228,53.0228,52.6762,52.9702,9274.8675558311,0
+RWK.US,D,20190827,000000,53.2353,53.2353,52.1122,52.1122,26206.108568001,0
+RWK.US,D,20190828,000000,51.8809,52.9414,51.7846,52.8351,6791.2294417384,0
+RWK.US,D,20190829,000000,53.0516,54.1994,53.0516,54.0713,59048.345089676,0
+RWK.US,D,20190830,000000,54.3116,54.5171,54.0445,54.2242,16380.328583781,0
+RWK.US,D,20190903,000000,53.5807,53.6095,53.0158,53.3335,27400.591456612,0
+RWK.US,D,20190904,000000,54.1556,54.236,53.8886,54.236,17215.258022784,0
+RWK.US,D,20190905,000000,54.8785,55.8297,54.8785,55.7195,9231.559997475,0
+RWK.US,D,20190906,000000,55.497,55.9756,55.497,55.6609,7401.5638688025,0
+RWK.US,D,20190909,000000,56.0382,56.9377,55.936,56.9377,36055.05306018,0
+RWK.US,D,20190910,000000,56.6657,57.7609,56.6657,57.7609,12492.719856937,0
+RWK.US,D,20190911,000000,57.8293,58.7111,57.6408,58.7041,11557.075165942,0
+RWK.US,D,20190912,000000,58.7111,58.7111,57.9336,58.5056,41884.451845407,0
+RWK.US,D,20190913,000000,58.7111,58.8094,58.451,58.4608,8206.2787322089,0
+RWK.US,D,20190916,000000,58.5204,58.6703,58.4708,58.5423,8371.4517454738,0
+RWK.US,D,20190917,000000,58.1253,58.1253,57.7599,58.0408,14118.264024068,0
+RWK.US,D,20190918,000000,57.7599,57.7947,57.0629,57.5444,8151.8924961339,0
+RWK.US,D,20190919,000000,57.606,57.8483,57.3786,57.3875,13717.417321144,0
+RWK.US,D,20190920,000000,57.599,57.6864,57.0311,57.1264,7688.6023369763,0
+RWK.US,D,20190923,000000,56.7124,57.4997,56.7124,57.2803,5555.4532998115,0
+RWK.US,D,20190924,000000,57.0867,57.0867,56.336,56.4204,6072.1225425242,0
+RWK.US,D,20190925,000000,56.1791,57.5017,56.1791,57.4153,13498.865224324,0
+RWK.US,D,20190926,000000,57.193,57.2128,56.7352,57.0341,6765.0434762208,0
+RWK.US,D,20190927,000000,57.4581,57.4581,56.6101,56.7193,7096.3966552705,0
+RWK.US,D,20190930,000000,57.0609,57.5116,56.9347,57.4064,9179.1880664398,0
+RWK.US,D,20191001,000000,57.5017,58.027,56.1782,56.2268,6816.4082547361,0
+RWK.US,D,20191002,000000,55.3253,55.507,54.8855,55.2339,13922.876435206,0
+RWK.US,D,20191003,000000,54.9381,55.3749,54.3602,55.3749,5905.9423767394,0
+RWK.US,D,20191004,000000,55.3918,55.8833,55.3461,55.8833,7562.7082719878,0
+RWK.US,D,20191007,000000,55.5834,56.0769,55.4305,55.6857,11795.770313161,0
+RWK.US,D,20191008,000000,54.7951,55.1406,54.6472,54.6472,13152.404757477,0
+RWK.US,D,20191009,000000,54.9569,55.1704,54.804,55.0244,17569.775709792,0
+RWK.US,D,20191010,000000,55.084,55.8495,55.084,55.5854,17309.930359656,0
+RWK.US,D,20191011,000000,56.0769,57.3498,56.0769,56.907,20339.445139538,0
+RWK.US,D,20191014,000000,56.624,56.773,56.3698,56.6945,15219.081728327,0
+RWK.US,D,20191015,000000,56.7014,57.6188,56.7014,57.3637,5419.487709624,0
+RWK.US,D,20191016,000000,57.1344,57.88,57.1344,57.5593,18960.653339784,0
+RWK.US,D,20191017,000000,57.5206,58.1302,57.5206,58.0518,15201.960135489,0
+RWK.US,D,20191018,000000,57.7241,58.1849,57.7241,57.9187,7211.21204254,0
+RWK.US,D,20191021,000000,58.3229,58.7647,58.3229,58.444,14637.954724341,0
+RWK.US,D,20191022,000000,58.2365,58.9096,58.2007,58.6485,13612.673459074,0
+RWK.US,D,20191023,000000,58.4827,58.7369,58.452,58.6425,12350.711351629,0
+RWK.US,D,20191024,000000,58.8054,58.8054,58.2473,58.6337,8134.7709032954,0
+RWK.US,D,20191025,000000,58.303,59.288,58.303,59.1549,5968.3858329737,0
+RWK.US,D,20191028,000000,59.4011,59.9711,59.4011,59.6086,64023.67853802,0
+RWK.US,D,20191029,000000,59.287,59.9035,59.287,59.6772,15566.549347695,0
+RWK.US,D,20191030,000000,59.4687,59.4687,59.0635,59.3942,16398.457329139,0
+RWK.US,D,20191031,000000,59.1718,59.1718,58.6117,58.8988,27721.873110463,0
+RWK.US,D,20191101,000000,59.2294,60.121,59.2294,60.0684,20474.403577206,0
+RWK.US,D,20191104,000000,60.396,60.7843,60.396,60.7843,18413.769521474,0
+RWK.US,D,20191105,000000,60.8399,61.4068,60.8399,61.0732,17887.028753563,0
+RWK.US,D,20191106,000000,60.8101,60.8617,60.4874,60.6304,16899.012131534,0
+RWK.US,D,20191107,000000,61.1565,61.4465,60.8141,60.8885,11165.292835698,0
+RWK.US,D,20191108,000000,60.6363,61.0583,60.6363,61.0583,8634.3185531697,0
+RWK.US,D,20191111,000000,60.7405,60.9908,60.7405,60.8508,3658.9851048251,0
+RWK.US,D,20191112,000000,60.82,61.1278,60.674,60.7167,5493.0098435772,0
+RWK.US,D,20191113,000000,60.3722,60.7405,60.3722,60.533,9515.577008089,0
+RWK.US,D,20191114,000000,60.7147,60.7505,60.532,60.6363,17418.702831806,0
+RWK.US,D,20191115,000000,60.9828,61.0762,60.946,60.965,2916.713697653,0
+RWK.US,D,20191118,000000,60.6939,60.8091,60.6363,60.7425,8372.4588979937,0
+RWK.US,D,20191119,000000,60.9064,60.9362,60.5122,60.6711,5542.3603170527,0
+RWK.US,D,20191120,000000,60.5192,60.6194,59.9035,60.2014,12446.390841021,0
+RWK.US,D,20191121,000000,60.1836,60.259,59.9323,60.0098,8500.367268022,0
+RWK.US,D,20191122,000000,60.3573,60.3673,60.1061,60.2809,3858.4013037668,0
+RWK.US,D,20191125,000000,60.4983,61.1565,60.4744,61.0682,6091.2584404025,0
+RWK.US,D,20191126,000000,61.0026,61.3988,60.8657,61.2321,7718.8169125735,0
+RWK.US,D,20191127,000000,61.2727,61.6093,61.2727,61.6093,4221.9833634536,0
+RWK.US,D,20191129,000000,61.4266,61.657,61.1059,61.1059,4860.5180610751,0
+RWK.US,D,20191202,000000,61.1169,61.2916,60.8696,60.8696,15760.929784038,0
+RWK.US,D,20191203,000000,59.9225,60.3077,59.8449,60.2779,14544.289539988,0
+RWK.US,D,20191204,000000,60.396,61.097,60.396,60.7931,6435.7046022109,0
+RWK.US,D,20191205,000000,60.7605,61.1685,60.7605,61.0026,26986.65177093,0
+RWK.US,D,20191206,000000,61.658,62.0145,61.6521,61.8108,4362.9847162407,0
+RWK.US,D,20191209,000000,61.3402,61.9281,61.3402,61.6193,8321.0941194784,0
+RWK.US,D,20191210,000000,61.4664,61.658,61.4664,61.5795,9679.742868834,0
+RWK.US,D,20191211,000000,61.789,61.789,61.6093,61.7752,17904.150346401,0
+RWK.US,D,20191212,000000,62.074,62.7016,62.074,62.7016,10570.065696433,0
+RWK.US,D,20191213,000000,62.497,62.5337,61.9301,62.0105,2607.5178740413,0
+RWK.US,D,20191216,000000,62.5337,62.7422,62.4067,62.4067,5959.3214602945,0
+RWK.US,D,20191217,000000,62.4593,62.8723,62.4593,62.8395,6051.9794921261,0
+RWK.US,D,20191218,000000,63.0352,63.0352,62.7094,62.8803,9717.0075120706,0
+RWK.US,D,20191219,000000,62.778,63.045,62.778,62.9507,13140.318927237,0
+RWK.US,D,20191220,000000,62.9507,63.4124,62.9507,63.1245,13334.699363579,0
+RWK.US,D,20191223,000000,63.0352,63.1821,62.9478,63.1732,4535.2077971449,0
+RWK.US,D,20191224,000000,63.055,63.1632,63.0252,63.0252,3566.3270729936,0
+RWK.US,D,20191226,000000,63.1146,63.1821,63.0352,63.1245,1779.6385026771,0
+RWK.US,D,20191227,000000,63.482,63.482,62.8058,62.8355,5421.5020146638,0
+RWK.US,D,20191230,000000,62.8793,63.1046,62.6688,62.7869,6499.1552109651,0
+RWK.US,D,20191231,000000,62.9776,63.1533,62.4761,62.8623,11894.471260111,0
+RWK.US,D,20200102,000000,63.2545,63.2545,62.498,62.9359,13943.019485604,0
+RWK.US,D,20200103,000000,62.361,62.5695,62.209,62.4275,10342.449226934,0
+RWK.US,D,20200106,000000,61.9142,62.4235,61.9142,62.361,9424.9332812973,0
+RWK.US,D,20200107,000000,61.9142,62.5039,61.9142,62.3987,12094.894611573,0
+RWK.US,D,20200108,000000,62.077,62.5933,62.077,62.3808,14821.256482963,0
+RWK.US,D,20200109,000000,62.3212,62.4662,62.2518,62.3897,8070.3131420213,0
+RWK.US,D,20200110,000000,62.2518,62.5972,62.204,62.2696,9923.4737786517,0
+RWK.US,D,20200113,000000,62.214,62.777,62.214,62.7631,8329.1513396376,0
+RWK.US,D,20200114,000000,62.7025,63.2496,62.7025,63.0064,7062.1534695936,0
+RWK.US,D,20200115,000000,63.2377,63.2377,62.7025,62.9517,7628.1731857818,0
+RWK.US,D,20200116,000000,63.3091,63.7311,63.3091,63.6667,5425.5306247434,0
+RWK.US,D,20200117,000000,63.6865,63.7153,63.3291,63.4512,8706.8335346031,0
+RWK.US,D,20200121,000000,63.2,63.2,62.6628,62.7144,5669.2615345611,0
+RWK.US,D,20200122,000000,62.9676,62.9676,62.6191,62.6926,2624.6394668798,0
+RWK.US,D,20200123,000000,62.4087,62.8385,61.8576,62.7402,11068.606193787,0
+RWK.US,D,20200124,000000,62.22,62.22,61.5745,61.9062,10534.815358236,0
+RWK.US,D,20200127,000000,60.5976,61.0563,60.4228,60.8121,6066.0796274048,0
+RWK.US,D,20200128,000000,61.2847,61.5051,61.1347,61.4148,5423.5163197036,0
+RWK.US,D,20200129,000000,61.5707,61.5707,61.0841,61.0841,3687.1853753825,0
+RWK.US,D,20200130,000000,60.543,60.9838,60.3067,60.9838,2436.301945657,0
+RWK.US,D,20200131,000000,60.402,60.5678,59.8013,59.8013,4197.8117029758,0
+RWK.US,D,20200203,000000,59.8321,60.5241,59.8321,60.3235,4927.9972799089,0
+RWK.US,D,20200204,000000,61.386,61.386,61.0464,61.0464,6456.854805129,0
+RWK.US,D,20200205,000000,61.4396,62.212,61.4396,62.1554,5923.0639695779,0
+RWK.US,D,20200206,000000,62.0571,62.0571,61.7017,61.7106,4451.6141379925,0
+RWK.US,D,20200207,000000,61.4892,61.4892,60.8736,61.0226,8158.9425637732,0
+RWK.US,D,20200210,000000,60.8895,61.1069,60.8865,61.102,3053.6864403605,0
+RWK.US,D,20200211,000000,61.3522,62.0045,61.3522,61.7772,9574.9990067636,0
+RWK.US,D,20200212,000000,62.2656,62.4047,62.0819,62.353,3726.4643236589,0
+RWK.US,D,20200213,000000,61.9975,62.3471,61.9975,62.2944,9903.3307282536,0
+RWK.US,D,20200214,000000,62.2318,62.2746,61.9102,62.0423,11463.409981591,0
+RWK.US,D,20200218,000000,61.6808,61.7285,61.3432,61.6282,4201.8403130554,0
+RWK.US,D,20200219,000000,61.5745,62.1604,61.5745,62.0145,5847.5275305848,0
+RWK.US,D,20200220,000000,61.9499,62.3113,61.7582,62.2845,7310.9201420108,0
+RWK.US,D,20200221,000000,61.4246,61.788,61.4246,61.6005,13028.524997527,0
+RWK.US,D,20200224,000000,59.0387,59.7238,59.0387,59.3852,6685.4784271481,0
+RWK.US,D,20200225,000000,59.3306,59.3306,56.8712,57.0371,34144.484729915,0
+RWK.US,D,20200226,000000,57.5564,57.5564,55.7631,55.7681,16455.865022774,0
+RWK.US,D,20200227,000000,54.4435,55.641,53.5897,53.6781,25811.304780197,0
+RWK.US,D,20200228,000000,51.9544,53.2353,51.3934,52.9126,46251.465171726,0
+RWK.US,D,20200302,000000,53.2908,54.3989,52.1262,54.3939,17429.781509524,0
+RWK.US,D,20200303,000000,54.1984,54.9907,52.7587,53.0972,145195.13587999,0
+RWK.US,D,20200304,000000,54.2877,54.7991,53.6007,54.7991,43113.177919694,0
+RWK.US,D,20200305,000000,53.2323,53.4268,51.9455,52.3049,15215.053118248,0
+RWK.US,D,20200306,000000,50.9198,51.8601,50.5058,51.5583,26101.364705931,0
+RWK.US,D,20200309,000000,47.1746,48.4216,42.0532,46.5143,59053.380852275,0
+RWK.US,D,20200310,000000,47.8994,48.511,45.8094,48.3264,42463.564544354,0
+RWK.US,D,20200311,000000,47.116,47.3027,44.598,45.2087,52416.245746083,0
+RWK.US,D,20200312,000000,41.4425,43.2248,39.1024,40.5371,78494.445944056,0
+RWK.US,D,20200313,000000,42.1704,43.2705,39.8172,43.1663,144151.72586937,0
+RWK.US,D,20200316,000000,38.8491,44.1632,37.3598,37.4094,110336.58001346,0
+RWK.US,D,20200317,000000,38.5115,39.5372,37.1751,39.2552,53087.009324341,0
+RWK.US,D,20200318,000000,35.4633,37.2139,32.863,34.5042,81426.266929507,0
+RWK.US,D,20200319,000000,34.3315,37.4264,33.6821,36.4105,59567.028637428,0
+RWK.US,D,20200320,000000,38.0915,38.6346,34.8279,35.5269,42345.727699524,0
+RWK.US,D,20200323,000000,34.9798,35.0493,32.9146,34.2491,113506.08899361,0
+RWK.US,D,20200324,000000,36.1206,37.9506,35.3869,37.9506,160087.90019186,0
+RWK.US,D,20200325,000000,38.0379,40.7346,37.1364,39.3813,169001.19999305,0
+RWK.US,D,20200326,000000,39.4886,41.7275,39.4886,41.0355,128416.98205085,0
+RWK.US,D,20200327,000000,39.001,40.2581,39.001,39.5272,180125.19957544,0
+RWK.US,D,20200330,000000,39.3635,40.3842,38.7012,40.3842,69584.167600431,0
+RWK.US,D,20200331,000000,40.7545,40.7545,39.5204,40.0158,68605.21535108,0
+RWK.US,D,20200401,000000,37.045,38.9425,37.045,38.0309,82848.366287617,0
+RWK.US,D,20200402,000000,37.7401,38.8839,36.9914,38.1551,117780.4442881,0
+RWK.US,D,20200403,000000,37.5901,38.0181,36.4692,36.8782,40206.53574724,0
+RWK.US,D,20200406,000000,38.1938,40.0625,38.1938,39.976,45983.562601431,0
+RWK.US,D,20200407,000000,41.7971,42.6629,40.6622,40.8697,94229.189762575,0
+RWK.US,D,20200408,000000,41.1546,43.2218,41.0951,42.5656,31133.098695391,0
+RWK.US,D,20200409,000000,43.9278,45.2325,43.752,44.5861,51148.240723518,0
+RWK.US,D,20200413,000000,43.9377,43.9377,42.5218,43.0779,39991.00510798,0
+RWK.US,D,20200414,000000,43.8791,44.4253,43.5545,43.7432,39132.911161018,0
+RWK.US,D,20200415,000000,41.8149,42.3243,41.5896,41.6342,20664.755403468,0
+RWK.US,D,20200416,000000,41.9698,41.9698,41.0117,41.8755,20198.443786751,0
+RWK.US,D,20200417,000000,43.4323,43.771,42.929,43.5873,36264.540784321,0
+RWK.US,D,20200420,000000,42.8128,43.3728,42.2051,42.4286,23148.393517562,0
+RWK.US,D,20200421,000000,41.8606,42.1614,41.2897,41.6322,63345.864892122,0
+RWK.US,D,20200422,000000,42.2051,42.2051,41.6222,41.6222,37837.713020417,0
+RWK.US,D,20200423,000000,42.2627,43.1683,42.2627,42.5656,20330.380766859,0
+RWK.US,D,20200424,000000,42.6717,43.4403,42.5179,43.2536,11954.900411306,0
+RWK.US,D,20200427,000000,43.7997,45.5045,43.5972,45.1937,149439.27659889,0
+RWK.US,D,20200428,000000,46.1281,46.5898,45.428,45.8074,144553.57972481,0
+RWK.US,D,20200429,000000,47.2739,48.2598,46.8181,47.9748,117448.08395653,0
+RWK.US,D,20200430,000000,46.9651,47.2193,46.3316,46.4409,123685.37951232,0
+RWK.US,D,20200501,000000,45.1253,45.5691,44.3657,44.8532,15937.181475022,0
+RWK.US,D,20200504,000000,44.037,44.9128,44.037,44.8443,47060.208645212,0
+RWK.US,D,20200505,000000,45.9821,46.4359,44.9197,45.0964,46932.300275185,0
+RWK.US,D,20200506,000000,45.1064,45.2613,44.3111,44.4173,35699.528220652,0
+RWK.US,D,20200507,000000,45.1699,45.6385,45.0617,45.1471,57478.194311139,0
+RWK.US,D,20200508,000000,45.7478,47.1358,45.7478,47.1358,37823.612885138,0
+RWK.US,D,20200511,000000,46.4309,46.8926,46.0953,46.5262,71302.369799393,0
+RWK.US,D,20200512,000000,46.6543,46.8955,44.8045,44.8045,34178.727915591,0
+RWK.US,D,20200513,000000,44.4838,44.5324,42.5268,43.063,38815.658117247,0
+RWK.US,D,20200514,000000,42.0612,43.5873,41.3274,43.5873,30252.847392991,0
+RWK.US,D,20200515,000000,42.9637,44.1661,42.9438,43.9874,29963.794619777,0
+RWK.US,D,20200518,000000,46.5759,47.3315,46.274,47.0147,52769.75628057,0
+RWK.US,D,20200519,000000,46.9194,47.5926,46.3425,46.3425,53685.257921167,0
+RWK.US,D,20200520,000000,46.9055,47.7038,46.9055,47.4814,18490.313112988,0
+RWK.US,D,20200521,000000,47.4029,48.0692,47.3345,47.9402,71185.540107084,0
+RWK.US,D,20200522,000000,47.7813,47.8904,47.2619,47.8816,12999.31757445,0
+RWK.US,D,20200526,000000,49.8773,50.2764,49.6618,49.8277,15270.446506843,0
+RWK.US,D,20200527,000000,51.317,51.5027,50.0132,51.5027,13448.507598329,0
+RWK.US,D,20200528,000000,52.1728,52.1728,50.4313,50.4313,19004.96805066,0
+RWK.US,D,20200529,000000,49.9061,50.1394,49.4781,49.8673,19361.500042708,0
+RWK.US,D,20200601,000000,50.0232,50.9963,50.0232,50.6835,12283.232132795,0
+RWK.US,D,20200602,000000,50.894,51.5225,50.894,51.3268,18847.852257555,0
+RWK.US,D,20200603,000000,51.9017,53.1339,51.9017,52.8083,22085.847609059,0
+RWK.US,D,20200604,000000,52.4965,53.3028,52.4965,53.1965,25947.270370385,0
+RWK.US,D,20200605,000000,55.9706,56.1255,55.1525,55.2885,22626.688512249,0
+RWK.US,D,20200608,000000,56.3808,56.5445,55.924,56.4781,19349.414212469,0
+RWK.US,D,20200609,000000,55.2687,55.4474,54.8318,55.0462,15290.589557241,0
+RWK.US,D,20200610,000000,54.9291,54.9291,53.124,53.2631,3916.8161499215,0
+RWK.US,D,20200611,000000,50.8503,50.8503,48.6679,48.6679,12450.419451101,0
+RWK.US,D,20200612,000000,50.3499,51.1462,48.8446,50.2467,32126.151080019,0
+RWK.US,D,20200615,000000,48.1525,51.0261,48.1525,50.9088,20602.311947234,0
+RWK.US,D,20200616,000000,53.2451,53.2451,51.4431,52.0576,18831.737817236,0
+RWK.US,D,20200617,000000,51.6158,51.8134,51.0429,51.2366,7895.0686035574,0
+RWK.US,D,20200618,000000,50.6935,51.725,50.3261,51.0062,18459.09138487,0
+RWK.US,D,20200619,000000,51.7152,51.7152,50.6219,50.8762,10997.098364874,0
+RWK.US,D,20200622,000000,50.5842,51.0241,49.9944,50.9446,10784.589183173,0
+RWK.US,D,20200623,000000,51.591,51.591,50.7996,51.0419,43422.373743306,0
+RWK.US,D,20200624,000000,50.3499,50.3499,48.4991,48.9677,10050.374996161,0
+RWK.US,D,20200625,000000,48.4961,49.2964,48.3869,49.2964,11256.94371501,0
+RWK.US,D,20200626,000000,49.0174,49.0174,47.9282,48.1019,10774.517657974,0
+RWK.US,D,20200629,000000,49.0998,49.8335,49.0998,49.7134,9405.7973834191,0
+RWK.US,D,20200630,000000,49.7134,50.2595,49.3827,50.2595,8458.0668621858,0
+RWK.US,D,20200701,000000,50.5157,50.6349,49.2458,49.3153,12942.917033335,0
+RWK.US,D,20200702,000000,50.0222,50.1056,49.6598,49.6598,9695.8573091525,0
+RWK.US,D,20200706,000000,50.7599,51.0042,49.9577,50.3538,5888.820783901,0
+RWK.US,D,20200707,000000,49.8127,50.0659,49.217,49.217,11915.621463029,0
+RWK.US,D,20200708,000000,49.1376,49.7829,48.8158,49.4652,21961.967849109,0
+RWK.US,D,20200709,000000,49.1376,49.1376,47.9084,48.3035,6484.0479231665,0
+RWK.US,D,20200710,000000,48.368,49.498,48.368,49.498,5691.4188899991,0
+RWK.US,D,20200713,000000,49.8425,50.4918,49.3769,49.3769,22557.194988376,0
+RWK.US,D,20200714,000000,49.07,50.2129,48.9837,50.2129,14526.16079463,0
+RWK.US,D,20200715,000000,50.2625,52.293,50.2625,52.1202,23364.931309342,0
+RWK.US,D,20200716,000000,51.0915,52.293,51.0915,52.0448,7447.8928847183,0
+RWK.US,D,20200717,000000,52.3813,52.3813,51.8641,51.8997,6332.9750451803,0
+RWK.US,D,20200720,000000,51.316,51.316,51.0717,51.1402,4456.6499005921,0
+RWK.US,D,20200721,000000,52.156,52.5958,52.156,52.2731,4376.0776989995,0
+RWK.US,D,20200722,000000,52.2831,52.7665,52.2831,52.7665,4050.7674350692,0
+RWK.US,D,20200723,000000,52.5858,53.3574,52.5858,52.9354,10629.487695107,0
+RWK.US,D,20200724,000000,52.6931,52.6931,52.4091,52.4181,4206.8760756549,0
+RWK.US,D,20200727,000000,52.0497,52.9086,52.0497,52.8986,9614.27795504,0
+RWK.US,D,20200728,000000,52.5234,52.7279,52.2384,52.2384,4696.3522003301,0
+RWK.US,D,20200729,000000,52.6782,53.405,52.6782,53.3922,8744.0981778397,0
+RWK.US,D,20200730,000000,52.6336,52.6613,51.9027,52.6266,6655.2638515509,0
+RWK.US,D,20200731,000000,52.5084,52.5084,51.5027,52.0795,10774.517657974,0
+RWK.US,D,20200803,000000,52.3813,52.9662,52.2433,52.849,3840.2725584085,0
+RWK.US,D,20200804,000000,52.8411,53.1777,52.6534,53.132,8935.4571566221,0
+RWK.US,D,20200805,000000,53.5827,54.1487,53.5827,54.1487,6900.0019138884,0
+RWK.US,D,20200806,000000,54.0226,54.1785,53.7088,53.7317,13085.932691162,0
+RWK.US,D,20200807,000000,53.544,54.6521,53.544,54.6521,5658.1828568421,0
+RWK.US,D,20200810,000000,54.5886,55.6748,54.5886,55.5606,5704.5118727579,0
+RWK.US,D,20200811,000000,56.9337,56.9337,55.8644,55.8644,5648.111331643,0
+RWK.US,D,20200812,000000,56.6051,56.6051,55.936,56.2536,5628.9754337648,0
+RWK.US,D,20200813,000000,55.918,56.1206,55.7125,55.8108,6960.4310650829,0
+RWK.US,D,20200814,000000,55.7621,56.1127,55.7621,55.8932,3961.1308607974,0
+RWK.US,D,20200817,000000,55.8386,56.0591,55.8386,55.8872,5371.1443886684,0
+RWK.US,D,20200818,000000,55.2329,55.4742,55.1684,55.1684,5167.699579647,0
+RWK.US,D,20200819,000000,55.1853,55.6539,55.1744,55.2002,26452.860935379,0
+RWK.US,D,20200820,000000,54.3354,54.8328,54.3354,54.6908,3389.0682294898,0
+RWK.US,D,20200821,000000,54.3552,54.4337,54.246,54.3374,6835.5441526143,0
+RWK.US,D,20200824,000000,54.676,55.6331,54.6472,55.6331,4060.8389602683,0
+RWK.US,D,20200825,000000,55.7601,55.7601,54.9599,55.3998,3486.7620239209,0
+RWK.US,D,20200826,000000,55.4206,55.4296,55.074,55.2557,5158.6352069678,0
+RWK.US,D,20200827,000000,55.5616,55.918,55.3998,55.5954,17632.219166026,0
+RWK.US,D,20200828,000000,55.6331,56.1107,55.5844,56.0521,5087.1273780544,0
+RWK.US,D,20200831,000000,55.8684,55.8684,55.3015,55.3015,24926.017715199,0
+RWK.US,D,20200901,000000,54.8815,55.6957,54.8815,55.6957,5628.9754337648,0
+RWK.US,D,20200902,000000,55.7801,56.6885,55.7503,56.6299,6202.0452175923,0
+RWK.US,D,20200903,000000,56.2487,56.766,54.8616,54.9788,12646.814192483,0
+RWK.US,D,20200904,000000,55.5983,55.8426,54.0226,55.092,6841.5870677338,0
+RWK.US,D,20200908,000000,53.827,54.529,53.6999,53.7178,7648.31623618,0
+RWK.US,D,20200909,000000,54.0812,54.6233,53.837,54.3483,6139.601761358,0
+RWK.US,D,20200910,000000,54.5975,54.9599,53.6811,53.6811,2998.2930517656,0
+RWK.US,D,20200911,000000,53.5917,53.9839,53.2789,53.7019,7116.5397056686,0
+RWK.US,D,20200914,000000,54.4337,54.9698,54.3751,54.9152,2391.9872347811,0
+RWK.US,D,20200915,000000,54.9599,55.3203,54.654,54.7087,7257.5410584557,0
+RWK.US,D,20200916,000000,54.7554,55.6728,54.7554,55.0066,6832.5226950546,0
+RWK.US,D,20200917,000000,53.9352,55.091,53.9352,54.9221,4835.3392480774,0
+RWK.US,D,20200918,000000,55.078,55.3123,54.1497,54.3751,7339.1204125683,0
+RWK.US,D,20200921,000000,52.0537,52.3545,51.8293,52.3545,5754.8694987533,0
+RWK.US,D,20200922,000000,52.7715,52.977,52.0904,52.432,11894.471260111,0
+RWK.US,D,20200923,000000,52.977,52.977,51.1452,51.1452,3144.3301671522,0
+RWK.US,D,20200924,000000,50.8126,51.7638,50.4512,51.1879,10388.778242849,0
+RWK.US,D,20200925,000000,51.1651,51.736,51.1164,51.6922,13416.278717692,0
+RWK.US,D,20200928,000000,52.2324,53.1647,52.2324,52.977,10458.271766723,0
+RWK.US,D,20200929,000000,52.6822,52.8897,52.2175,52.4936,7460.9858674771,0
+RWK.US,D,20200930,000000,52.5074,53.4328,52.5074,52.8897,13305.491940502,0
+RWK.US,D,20201001,000000,52.8599,53.6105,52.8599,53.5937,12559.19192325,0
+RWK.US,D,20201002,000000,52.5848,54.7742,52.5848,54.6809,9097.6087123273,0
+RWK.US,D,20201005,000000,54.8665,55.9398,54.8665,55.9052,5761.9195663926,0
+RWK.US,D,20201006,000000,56.0422,57.0609,55.3958,55.5636,5320.786762673,0
+RWK.US,D,20201007,000000,56.336,57.0113,56.336,56.8156,9512.5555505293,0
+RWK.US,D,20201008,000000,57.0311,57.6576,57.0311,57.6576,6871.801643331,0
+RWK.US,D,20201009,000000,57.8542,57.8542,57.4015,57.4223,3940.9878103993,0
+RWK.US,D,20201012,000000,57.9227,58.0776,57.6824,57.8393,3088.9367785573,0
+RWK.US,D,20201013,000000,57.614,57.614,57.196,57.3041,10547.908340994,0
+RWK.US,D,20201014,000000,56.9437,57.745,56.9437,57.2178,4061.8461127882,0
+RWK.US,D,20201015,000000,56.8057,57.7947,56.8057,57.7947,2494.7167918117,0
+RWK.US,D,20201016,000000,57.6576,58.1491,57.6576,57.7995,9229.5456924352,0
+RWK.US,D,20201019,000000,58.01,58.01,57.046,57.046,4866.5609761946,0
+RWK.US,D,20201020,000000,57.595,58.0766,57.4223,57.4928,6274.5601990257,0
+RWK.US,D,20201021,000000,57.5494,57.7549,57.2793,57.2793,5103.2418183729,0
+RWK.US,D,20201022,000000,57.5106,58.0766,57.3299,58.0766,4762.8242666441,0
+RWK.US,D,20201023,000000,58.6127,58.6127,58.1074,58.4876,2306.3792705889,0
+RWK.US,D,20201026,000000,57.4223,57.5295,56.4056,56.8633,11287.158290607,0
+RWK.US,D,20201027,000000,57.0013,57.0013,55.935,55.937,6786.1936791389,0
+RWK.US,D,20201028,000000,54.9986,55.1058,54.2132,54.2132,9398.7473157797,0
+RWK.US,D,20201029,000000,53.819,55.1247,53.819,54.9907,2491.6953342519,0
+RWK.US,D,20201030,000000,54.3284,54.8865,54.0841,54.4287,9977.8600147267,0
+RWK.US,D,20201102,000000,55.3561,55.935,55.3372,55.9101,3103.036913836,0
+RWK.US,D,20201103,000000,57.1572,57.5782,57.0381,57.5196,6062.0510173251,0
+RWK.US,D,20201104,000000,56.9615,57.6398,56.7472,56.7472,1800.7887055952,0
+RWK.US,D,20201105,000000,58.5969,58.7746,58.4598,58.6723,5078.0630053752,0
+RWK.US,D,20201106,000000,58.5572,58.725,58.1173,58.305,4803.1103674404,0
+RWK.US,D,20201109,000000,61.1228,63.2793,61.1228,61.2708,7348.1847852474,0
+RWK.US,D,20201110,000000,61.8198,62.6022,61.8198,62.5159,2552.1244854464,0
+RWK.US,D,20201111,000000,61.6818,61.9171,61.5259,61.7682,4950.1546353469,0
+RWK.US,D,20201112,000000,61.7116,61.7116,60.3305,60.4665,2227.8213740361,0
+RWK.US,D,20201113,000000,61.5408,62.3491,61.5408,62.1445,4800.0889098807,0
+RWK.US,D,20201116,000000,63.484,64.1491,63.4055,64.0657,94811.323919082,0
+RWK.US,D,20201117,000000,63.1016,64.5364,63.1016,64.325,6713.6786977055,0
+RWK.US,D,20201118,000000,64.6982,64.9385,63.7481,63.7481,4165.5828223387,0
+RWK.US,D,20201119,000000,63.2893,64.1889,63.2893,64.1591,8260.6649682839,0
+RWK.US,D,20201120,000000,63.8275,64.0022,63.6051,63.7679,4373.0562414397,0
+RWK.US,D,20201123,000000,64.9535,65.7229,64.8234,65.6176,10465.321834362,0
+RWK.US,D,20201124,000000,66.3832,67.7048,66.2451,67.6263,16177.890927279,0
+RWK.US,D,20201125,000000,67.676,67.676,66.5927,66.8736,6685.4784271481,0
+RWK.US,D,20201127,000000,66.9263,66.9263,66.549,66.819,7933.3403993139,0
+RWK.US,D,20201130,000000,66.4318,66.4318,65.148,65.1728,12085.830238894,0
+RWK.US,D,20201201,000000,66.7843,66.833,66.2948,66.6046,5180.7925624058,0
+RWK.US,D,20201202,000000,66.0794,67.0087,66.0794,66.9233,7888.018535918,0
+RWK.US,D,20201203,000000,67.0773,67.9589,67.0773,67.3453,20288.080361023,0
+RWK.US,D,20201204,000000,67.666,69.1763,67.666,69.1763,4822.2462653186,0
+RWK.US,D,20201207,000000,68.7225,68.9906,68.4504,68.8009,2604.4964164816,0
+RWK.US,D,20201208,000000,68.8207,69.0928,68.7909,69.0898,11838.070718997,0
+RWK.US,D,20201209,000000,69.8196,69.8196,68.7909,68.9638,6691.5213422675,0
+RWK.US,D,20201210,000000,68.645,69.2576,68.6112,69.2576,8646.4043834086,0
+RWK.US,D,20201211,000000,68.4584,68.9776,68.0135,68.5209,4090.0463833456,0
+RWK.US,D,20201214,000000,69.0452,69.0452,67.7742,67.9202,39891.297008509,0
+RWK.US,D,20201215,000000,68.0761,69.6329,68.0761,69.6329,10006.060285284,0
+RWK.US,D,20201216,000000,69.5555,69.7808,69.0273,69.2715,48920.419349482,0
+RWK.US,D,20201217,000000,69.4562,69.7938,69.3718,69.7938,6078.1654576437,0
+RWK.US,D,20201218,000000,69.624,69.9735,69.1047,69.1831,6018.7434589691,0
+RWK.US,D,20201221,000000,68.5358,68.8794,67.6531,68.7821,10780.560573094,0
+RWK.US,D,20201222,000000,68.8992,69.1733,68.6927,68.8843,5284.5292719563,0
+RWK.US,D,20201223,000000,69.5665,69.9507,69.3053,69.7213,5422.5091671837,0
+RWK.US,D,20201224,000000,69.772,69.7928,69.4274,69.7928,2723.3404138307,0
+RWK.US,D,20201228,000000,70.3607,70.4441,69.774,69.774,4061.8461127882,0
+RWK.US,D,20201229,000000,69.6637,69.6637,68.6927,69.0253,23443.489205894,0
+RWK.US,D,20201230,000000,68.9092,70.0499,68.9092,69.628,5462.79526798,0
+RWK.US,D,20201231,000000,69.9675,69.9675,69.1831,69.8106,4669.1590822926,0
+RWK.US,D,20210104,000000,69.7818,69.9348,68.0324,68.3978,123966.37506537,0
+RWK.US,D,20210105,000000,68.0741,70.2575,68.0741,69.8106,43343.815846752,0
+RWK.US,D,20210106,000000,70.9197,73.54,70.9197,72.9215,7302.8629218516,0
+RWK.US,D,20210107,000000,74.0613,74.0613,73.3543,73.8239,18769.294361002,0
+RWK.US,D,20210108,000000,73.7663,74.0017,72.6672,73.4119,333735.09475925,0
+RWK.US,D,20210111,000000,72.293,73.7961,72.293,73.5182,22479.644244342,0
+RWK.US,D,20210112,000000,74.0216,74.7672,73.8051,74.6997,10637.544915267,0
+RWK.US,D,20210113,000000,74.1586,74.2351,73.7078,73.8567,6712.6715451856,0
+RWK.US,D,20210114,000000,74.3552,75.1445,74.3552,74.6233,10663.730880784,0
+RWK.US,D,20210115,000000,73.8239,73.9918,73.0594,73.7048,10602.29457707,0
+RWK.US,D,20210119,000000,74.8943,74.8943,73.9322,74.3978,13455.557665968,0
+RWK.US,D,20210120,000000,74.659,75.3272,74.659,75.1952,40641.62563584,0
+RWK.US,D,20210121,000000,75.1982,75.3659,74.6491,74.6491,30360.612712621,0
+RWK.US,D,20210122,000000,73.9818,74.9142,73.8825,74.9142,5688.3974324393,0
+RWK.US,D,20210125,000000,74.6193,75.6231,73.952,74.5101,124622.03135584,0
+RWK.US,D,20210126,000000,75.0125,75.0125,73.7366,74.0116,15260.374981643,0
+RWK.US,D,20210127,000000,73.4119,73.4119,72.274,72.5173,14852.478211081,0
+RWK.US,D,20210128,000000,72.7446,73.2252,72.4309,72.4309,12107.987594332,0
+RWK.US,D,20210129,000000,72.6672,72.6672,70.744,70.8323,27983.732765639,0
+RWK.US,D,20210201,000000,71.5482,72.5491,71.0369,72.4409,22122.105099775,0
+RWK.US,D,20210202,000000,73.5102,73.5102,72.4409,73.1776,13936.976570484,0
+RWK.US,D,20210203,000000,73.126,73.5568,72.7388,73.4566,13515.986817163,0
+RWK.US,D,20210204,000000,73.7961,74.6451,73.7863,74.5359,6689.5070372277,0
+RWK.US,D,20210205,000000,75.1296,75.4513,74.7454,75.3193,8226.421782607,0
+RWK.US,D,20210208,000000,76.2784,77.0529,75.9041,77.0529,20936.686583843,0
+RWK.US,D,20210209,000000,76.613,77.1423,76.5436,76.8076,5702.4975677181,0
+RWK.US,D,20210210,000000,77.309,77.309,76.19,76.5534,15088.151900739,0
+RWK.US,D,20210211,000000,77.0697,77.3666,76.1602,77.033,13503.900986924,0
+RWK.US,D,20210212,000000,76.4244,77.1025,76.4244,76.9953,13371.964006816,0
+RWK.US,D,20210216,000000,77.4649,77.5741,76.9943,77.2356,4679.2306074917,0
+RWK.US,D,20210217,000000,76.3301,77.0152,76.3301,76.8772,7106.4681804696,0
+RWK.US,D,20210218,000000,76.5475,76.5475,75.78,76.051,22785.818610395,0
+RWK.US,D,20210219,000000,76.19,77.5721,76.19,77.3964,4732.6096910468,0
+RWK.US,D,20210222,000000,77.0052,78.5849,77.0052,78.015,3768.764729495,0
+RWK.US,D,20210223,000000,77.1611,78.4369,76.7848,78.147,9052.2868489315,0
+RWK.US,D,20210224,000000,77.9663,80.0961,77.9663,80.0067,20238.729887548,0
+RWK.US,D,20210225,000000,79.5262,80.4287,77.3964,77.6337,15561.513585095,0
+RWK.US,D,20210226,000000,77.455,77.877,76.7093,77.2008,6323.9106725012,0
+RWK.US,D,20210301,000000,78.1818,79.6583,78.1818,79.1529,15875.745171307,0
+RWK.US,D,20210302,000000,79.129,79.1727,78.4469,78.6048,10658.695118184,0
+RWK.US,D,20210303,000000,78.8093,79.6533,78.6514,78.7289,14295.522867572,0
+RWK.US,D,20210304,000000,78.7011,78.7408,76.4562,77.2435,11802.8203808,0
+RWK.US,D,20210305,000000,77.9365,79.5381,76.4144,79.5064,11818.934821118,0
+RWK.US,D,20210308,000000,80.1249,81.7543,80.1249,80.9261,9827.7942892605,0
+RWK.US,D,20210309,000000,81.7641,83.598,80.7634,80.8895,29600.212560091,0
+RWK.US,D,20210310,000000,81.7731,82.5973,81.6639,82.481,7476.0931552757,0
+RWK.US,D,20210311,000000,82.6021,83.4233,82.6021,83.2058,9323.2108767867,0
+RWK.US,D,20210312,000000,83.737,84.5512,83.737,84.3646,21901.538697915,0
+RWK.US,D,20210315,000000,84.2275,85.3058,84.1482,85.3048,9604.2064298409,0
+RWK.US,D,20210316,000000,84.3646,84.7181,83.9515,84.2753,4878.6468064335,0
+RWK.US,D,20210317,000000,84.7369,85.3456,83.746,85.3456,9835.8515094197,0
+RWK.US,D,20210318,000000,85.6007,86.0753,83.6536,83.751,323187.18641826,0
+RWK.US,D,20210319,000000,86.268,86.268,83.1076,83.8145,12034.465460379,0
+RWK.US,D,20210322,000000,83.737,83.737,82.8802,83.2634,12870.402051902,0
+RWK.US,D,20210323,000000,83.2148,83.2148,80.1696,80.5767,9608.2350399206,0
+RWK.US,D,20210324,000000,81.8665,82.3956,80.3234,80.3234,12232.8745068,0
+RWK.US,D,20210325,000000,80.2748,82.6251,79.5371,82.4086,12762.636732272,0
+RWK.US,D,20210326,000000,84.8759,93.3622,82.7213,84.5522,17028.934806601,0
+RWK.US,D,20210329,000000,84.5026,84.9354,83.0231,83.1066,62179.582274069,0
+RWK.US,D,20210330,000000,83.8245,85.7179,83.3131,84.7459,15853.587815869,0
+RWK.US,D,20210331,000000,87.2857,96.0163,84.2573,84.592,69771.497969133,0
+RWK.US,D,20210401,000000,88.1117,88.1117,84.2425,84.995,145618.13993836,0
+RWK.US,D,20210405,000000,89.1344,89.1344,85.3088,85.8986,140500.7979847,0
+RWK.US,D,20210406,000000,86.1676,86.5291,85.6047,85.7774,89612.402611317,0
+RWK.US,D,20210407,000000,86.263,86.263,85.0368,85.417,195047.17131039,0
+RWK.US,D,20210408,000000,85.5649,85.5649,84.4629,85.4975,21766.580260248,0
+RWK.US,D,20210409,000000,85.9781,86.1558,85.3972,86.1538,11153.20700546,0
+RWK.US,D,20210412,000000,85.85,86.6086,85.85,86.4844,116928.39325625,0
+RWK.US,D,20210413,000000,85.9879,86.5589,85.3536,85.8212,14887.728549278,0
+RWK.US,D,20210414,000000,86.3901,87.1566,86.3901,86.4755,9147.9663383227,0
+RWK.US,D,20210415,000000,86.6154,86.9908,86.3504,86.8508,39450.164204789,0
+RWK.US,D,20210416,000000,87.797,87.9549,87.2857,87.5508,15562.520737616,0
+RWK.US,D,20210419,000000,87.8764,87.8764,86.8221,87.4534,17607.040353029,0
+RWK.US,D,20210420,000000,86.8329,87.2063,85.2046,85.7874,9052.2868489315,0
+RWK.US,D,20210421,000000,85.9999,87.3294,85.9999,87.2063,29169.15128157,0
+RWK.US,D,20210422,000000,87.7375,87.807,86.7237,86.7237,9884.1948303753,0
+RWK.US,D,20210423,000000,86.7048,88.4811,86.7048,88.4057,16651.252611636,0
+RWK.US,D,20210426,000000,89.2615,89.2615,88.3967,88.5249,25690.446477808,0
+RWK.US,D,20210427,000000,89.2417,89.2417,88.5149,88.8883,17301.873139497,0
+RWK.US,D,20210428,000000,89.2228,89.5376,88.7105,89.4591,20549.940016199,0
+RWK.US,D,20210429,000000,90.3924,90.3924,88.8118,89.2268,23605.640761599,0
+RWK.US,D,20210430,000000,88.8565,88.8565,87.8864,87.9916,10171.233298549,0
+RWK.US,D,20210503,000000,89.479,89.7322,88.7373,89.056,18342.261692561,0
+RWK.US,D,20210504,000000,88.2786,89.1642,88.1167,89.1642,18310.032811924,0
+RWK.US,D,20210505,000000,90.5116,90.5116,89.4373,89.5476,57614.159901327,0
+RWK.US,D,20210506,000000,89.6657,90.316,88.8783,90.311,17564.739947192,0
+RWK.US,D,20210507,000000,90.463,91.4857,90.313,91.4221,168307.27190683,0
+RWK.US,D,20210510,000000,91.6316,92.1976,90.5305,90.5305,282858.78521611,0
+RWK.US,D,20210511,000000,90.2147,92.9879,88.7006,89.8325,40966.93589977,0
+RWK.US,D,20210512,000000,89.479,89.479,86.8101,86.9292,26903.058111778,0
+RWK.US,D,20210513,000000,87.5508,89.0074,87.5458,88.5556,13793.960912657,0
+RWK.US,D,20210514,000000,89.066,90.2962,89.066,90.2703,21069.630716472,0
+RWK.US,D,20210517,000000,90.2247,90.9535,89.4889,90.9336,24094.109733754,0
+RWK.US,D,20210518,000000,90.9038,90.9038,89.2715,89.2715,13369.949701776,0
+RWK.US,D,20210519,000000,87.511,88.2974,86.96,88.2974,14359.980628845,0
+RWK.US,D,20210520,000000,87.661,88.361,87.6591,88.0423,6033.8507467677,0
+RWK.US,D,20210521,000000,89.0262,89.1246,88.1585,88.4603,16760.025083786,0
+RWK.US,D,20210524,000000,88.7304,89.1344,88.2974,88.7899,25905.977117069,0
+RWK.US,D,20210525,000000,88.8296,89.4194,87.9152,87.9152,10247.776890062,0
+RWK.US,D,20210526,000000,88.3967,89.1444,88.2786,89.1444,8171.0283940121,0
+RWK.US,D,20210527,000000,89.8523,89.9397,89.7312,89.7381,5443.6593701017,0
+RWK.US,D,20210528,000000,90.3924,90.3924,89.2159,89.4691,6869.7873382912,0
+RWK.US,D,20210601,000000,89.7441,90.5831,89.7441,90.5305,48657.552541787,0
+RWK.US,D,20210602,000000,90.6675,90.6675,89.7441,90.0092,16429.679057256,0
+RWK.US,D,20210603,000000,89.2417,89.7789,88.8217,89.626,15091.173358299,0
+RWK.US,D,20210604,000000,90.1383,90.1383,89.4293,89.9992,10961.848026677,0
+RWK.US,D,20210607,000000,90.1869,90.1869,89.3201,89.7143,12626.671142084,0
+RWK.US,D,20210608,000000,89.479,90.6973,89.1344,90.5215,11135.0782601,0
+RWK.US,D,20210609,000000,90.6487,90.6487,89.5763,89.5763,8670.5760438864,0
+RWK.US,D,20210610,000000,90.0192,90.1989,89.203,89.203,193101.35264192,0
+RWK.US,D,20210611,000000,90.0241,90.1383,89.6359,90.1383,7626.158880742,0
+RWK.US,D,20210614,000000,90.1184,90.1184,88.5645,88.7899,9837.8658144596,0
+RWK.US,D,20210615,000000,88.9865,89.3301,88.2478,88.9865,7143.7328237061,0
+RWK.US,D,20210616,000000,88.1425,88.6728,87.6391,88.1317,6982.5884205209,0
+RWK.US,D,20210617,000000,87.4734,87.4734,85.3684,86.1548,10165.190383429,0
+RWK.US,D,20210618,000000,84.7875,85.289,83.9913,83.9913,12559.19192325,0
+RWK.US,D,20210621,000000,84.6327,86.2481,84.6327,86.13,8632.3042481299,0
+RWK.US,D,20210622,000000,86.1984,86.4844,85.5035,86.4844,7750.0386406906,0
+RWK.US,D,20210623,000000,86.7893,86.9282,86.3851,86.5142,12914.716762778,0
+RWK.US,D,20210624,000000,87.1735,87.4992,86.6134,87.4803,22249.006317283,0
+RWK.US,D,20210625,000000,87.5776,88.219,87.5776,88.1595,7293.7985491724,0
+RWK.US,D,20210628,000000,88.0801,88.0801,86.7197,87.0464,20383.759850415,0
+RWK.US,D,20210629,000000,87.3205,87.514,86.6622,86.8587,14211.929208419,0
+RWK.US,D,20210630,000000,86.6999,87.2331,86.5837,87.2331,16382.34288882,0
+RWK.US,D,20210701,000000,87.4306,88.219,87.4306,88.1793,50879.331000703,0
+RWK.US,D,20210702,000000,88.2388,88.2388,87.381,87.4406,10757.396065135,0
+RWK.US,D,20210706,000000,87.4008,87.4008,85.2483,85.8539,91050.616409747,0
+RWK.US,D,20210707,000000,85.8042,86.4735,85.2235,86.0902,93898.843736046,0
+RWK.US,D,20210708,000000,84.3367,85.849,83.9167,84.8779,9669.6713436349,0
+RWK.US,D,20210709,000000,86.1002,87.2827,86.0167,87.2827,22039.518593143,0
+RWK.US,D,20210712,000000,86.7495,87.5498,86.4795,87.4604,21587.307111705,0
+RWK.US,D,20210713,000000,87.2629,87.2629,86.0605,86.12,12242.946031999,0
+RWK.US,D,20210714,000000,86.8985,87.1278,85.6573,85.6772,13611.666306554,0
+RWK.US,D,20210715,000000,85.282,85.4647,84.7389,85.4399,43646.968755245,0
+RWK.US,D,20210716,000000,86.0505,86.0505,84.0508,84.0706,10160.15462083,0
+RWK.US,D,20210719,000000,82.3262,82.9179,81.8049,82.3063,31345.607877091,0
+RWK.US,D,20210720,000000,82.5535,85.2979,82.5535,84.8878,84871.735700112,0
+RWK.US,D,20210721,000000,85.292,86.7495,85.292,86.1101,29525.683273617,0
+RWK.US,D,20210722,000000,85.9523,85.9523,84.9186,85.0268,15143.545289334,0
+RWK.US,D,20210723,000000,85.5679,86.2382,85.1441,86.2382,13571.380205758,0
+RWK.US,D,20210726,000000,86.13,86.8905,86.0803,86.5241,14105.171041309,0
+RWK.US,D,20210727,000000,85.844,86.1954,85.2433,85.8539,13117.15441928,0
+RWK.US,D,20210728,000000,86.4943,87.2727,85.3664,86.6224,17310.937512175,0
+RWK.US,D,20210729,000000,87.2132,88.4245,87.2132,87.7553,15718.629378201,0
+RWK.US,D,20210730,000000,87.528,88.4603,87.528,87.8566,7884.9970783583,0
+RWK.US,D,20210802,000000,88.4643,89.2566,87.3621,87.3621,71893.568328579,0
+RWK.US,D,20210803,000000,87.7553,88.4841,86.681,88.4841,22539.066243017,0
+RWK.US,D,20210804,000000,87.4902,87.8486,87.0176,87.0176,14650.040554579,0
+RWK.US,D,20210805,000000,87.1933,87.7057,87.1933,87.6957,11774.620110242,0
+RWK.US,D,20210806,000000,88.219,88.5576,88.0601,88.219,15766.972699157,0
+RWK.US,D,20210809,000000,87.933,88.357,87.5042,87.9906,11901.521327751,0
+RWK.US,D,20210810,000000,88.2964,89.0004,87.9232,88.7304,8136.7852083352,0
+RWK.US,D,20210811,000000,89.2238,89.8643,88.9161,89.8543,8953.5859019805,0
+RWK.US,D,20210812,000000,89.627,89.7163,89.2625,89.5286,10207.490789266,0
+RWK.US,D,20210813,000000,89.8444,89.9446,89.5734,89.5734,11393.916457717,0
+RWK.US,D,20210816,000000,88.9667,89.6567,88.7998,89.6567,6246.3599284683,0
+RWK.US,D,20210817,000000,88.6122,88.6122,87.3612,88.0999,9737.1505624688,0
+RWK.US,D,20210818,000000,88.5933,88.6618,87.3413,87.3413,3877.5372016451,0
+RWK.US,D,20210819,000000,86.681,86.7048,86.2481,86.4645,6816.4082547361,0
+RWK.US,D,20210820,000000,86.8191,87.6253,86.8191,87.5577,81744.527125798,0
+RWK.US,D,20210823,000000,88.2588,88.4841,87.8844,88.229,17376.402425969,0
+RWK.US,D,20210824,000000,88.5039,89.5088,88.5039,89.3509,14873.628413998,0
+RWK.US,D,20210825,000000,89.2387,90.3746,89.2387,89.7649,4760.8099616042,0
+RWK.US,D,20210826,000000,89.5485,89.6071,88.8585,89.066,4280.3982096082,0
+RWK.US,D,20210827,000000,89.3013,90.8582,89.3013,90.5434,8979.7718674981,0
+RWK.US,D,20210830,000000,90.326,90.6497,90.1701,90.2415,10808.760843651,0
+RWK.US,D,20210831,000000,90.4252,90.4252,89.7461,89.8175,3786.8934748534,0
+RWK.US,D,20210901,000000,90.1899,90.1899,89.5236,89.8027,12001.229427221,0
+RWK.US,D,20210902,000000,90.0012,90.5841,90.0012,90.2565,7872.9112481194,0
+RWK.US,D,20210903,000000,90.0012,90.0012,89.6965,89.7223,9526.655685808,0
+RWK.US,D,20210907,000000,89.9814,89.9814,88.7144,88.7144,7368.3278356456,0
+RWK.US,D,20210908,000000,88.5735,88.5735,87.9132,88.0373,5733.7192958352,0
+RWK.US,D,20210909,000000,88.226,88.7105,87.8884,87.9976,5559.4819098911,0
+RWK.US,D,20210910,000000,88.3362,88.3958,87.2003,87.2003,15510.14880658,0
+RWK.US,D,20210913,000000,88.0006,88.0006,87.4008,87.8407,8939.4857667018,0
+RWK.US,D,20210914,000000,88.1773,88.1773,86.4457,86.5837,11538.946420584,0
+RWK.US,D,20210915,000000,86.544,87.8864,86.544,87.8864,18365.426200519,0
+RWK.US,D,20210916,000000,87.8914,88.4841,87.4406,88.1217,14805.142042645,0
+RWK.US,D,20210917,000000,87.9032,88.0115,86.8289,86.8289,39736.195520443,0
+RWK.US,D,20210920,000000,85.1589,85.5541,84.2504,85.3158,50620.492803086,0
+RWK.US,D,20210921,000000,85.3764,85.4995,84.7191,85.1689,10105.768384755,0
+RWK.US,D,20210922,000000,85.7418,87.0762,85.7418,86.1081,60760.504373519,0
+RWK.US,D,20210923,000000,86.9084,88.4216,86.9084,87.7742,5882.7778687816,0
+RWK.US,D,20210924,000000,87.4784,88.2428,87.4784,87.9519,24476.827691319,0
+RWK.US,D,20210927,000000,88.7066,89.5714,88.7066,89.1573,8229.4432401668,0
+RWK.US,D,20210928,000000,88.9835,88.9835,87.9539,87.9797,17470.067610321,0
+RWK.US,D,20210929,000000,87.8586,88.4781,87.798,87.798,20595.261879595,0
+RWK.US,D,20210930,000000,88.2627,88.2627,86.2154,86.2154,57654.446002123,0
+RWK.US,D,20211001,000000,86.3981,87.9748,85.5739,87.4426,58604.190828396,0
+RWK.US,D,20211004,000000,88.1684,88.1684,87.2142,87.3323,14848.449601001,0
+RWK.US,D,20211005,000000,88.0443,88.3709,87.2837,87.8774,14390.195204443,0
+RWK.US,D,20211006,000000,86.8885,86.9978,85.841,86.9978,6501.169516005,0
+RWK.US,D,20211007,000000,88.4991,89.0034,88.2528,88.2826,8229.4432401668,0
+RWK.US,D,20211008,000000,88.7364,88.782,88.1337,88.1565,5733.7192958352,0
+RWK.US,D,20211011,000000,88.5189,88.9607,87.5399,87.5607,36066.131737899,0
+RWK.US,D,20211012,000000,87.808,88.2627,87.6591,87.9956,95095.340929696,0
+RWK.US,D,20211013,000000,87.9648,88.1337,87.0762,88.0443,11508.731844987,0
+RWK.US,D,20211014,000000,88.7264,89.7451,88.5884,89.4323,13814.103963055,0
+RWK.US,D,20211015,000000,90.2981,90.4034,89.6567,89.6567,11919.650073109,0
+RWK.US,D,20211018,000000,89.478,89.8335,89.4095,89.7639,9805.6369338225,0
+RWK.US,D,20211019,000000,89.9914,90.1204,89.5266,89.8097,14854.492516121,0
+RWK.US,D,20211020,000000,89.7541,90.9207,89.7541,90.5633,11976.050614223,0
+RWK.US,D,20211021,000000,90.7519,91.0199,90.3498,90.9555,9639.4567680377,0
+RWK.US,D,20211022,000000,91.4499,91.711,90.9555,91.1997,26530.411679412,0
+RWK.US,D,20211025,000000,91.435,92.3832,91.3655,92.1062,9694.8501566326,0
+RWK.US,D,20211026,000000,91.4847,91.7259,90.5653,90.7718,11169.321445778,0
+RWK.US,D,20211027,000000,89.9814,90.2584,88.8942,88.9309,18294.925524125,0
+RWK.US,D,20211028,000000,89.5466,90.1035,89.5466,90.1035,9518.5984656488,0
+RWK.US,D,20211029,000000,90.4461,90.6139,89.903,89.903,3284.3243674194,0
+RWK.US,D,20211101,000000,90.6735,92.2949,90.6735,92.2949,11861.235226955,0
+RWK.US,D,20211102,000000,91.8897,92.7387,91.6118,92.3932,13928.919350325,0
+RWK.US,D,20211103,000000,92.3932,94.1536,92.3932,93.9559,24703.437008299,0
+RWK.US,D,20211104,000000,94.1526,94.5874,93.3126,93.4873,9284.9390810302,0
+RWK.US,D,20211105,000000,94.3491,95.2686,94.3491,95.1594,6426.6402295318,0
+RWK.US,D,20211108,000000,95.6637,95.6637,94.7642,94.938,10544.886883435,0
+RWK.US,D,20211109,000000,94.933,95.5069,94.4783,94.647,10789.624945772,0
+RWK.US,D,20211110,000000,94.9231,95.0124,93.814,94.1079,12110.001899372,0
+RWK.US,D,20211111,000000,94.7939,95.0502,94.3025,94.8019,8148.8710385741,0
+RWK.US,D,20211112,000000,95.2885,95.4225,94.9032,95.2815,7490.1932905544,0
+RWK.US,D,20211115,000000,95.9219,95.9219,95.1793,95.2139,9981.8886248064,0
+RWK.US,D,20211116,000000,95.7333,96.188,95.2686,95.4274,10108.789842315,0
+RWK.US,D,20211117,000000,95.0234,95.0234,94.1248,94.1922,5547.3960796523,0
+RWK.US,D,20211118,000000,94.5576,94.662,94.1874,94.4981,5431.5735398629,0
+RWK.US,D,20211119,000000,93.8507,93.8507,93.4109,93.4883,9951.6740492091,0
+RWK.US,D,20211122,000000,93.9937,95.3976,93.9937,94.8189,17430.788662045,0
+RWK.US,D,20211123,000000,94.9926,95.1117,94.4187,94.9896,4357.9489536411,0
+RWK.US,D,20211124,000000,93.9053,94.4385,93.9053,94.2508,8688.7047892447,0
+RWK.US,D,20211126,000000,91.7408,91.8083,90.2287,91.3258,6540.4484642814,0
+RWK.US,D,20211129,000000,92.3733,92.3733,90.5999,90.742,10217.562314465,0
+RWK.US,D,20211130,000000,90.742,90.742,88.0839,88.2896,17559.704184593,0
+RWK.US,D,20211201,000000,89.7541,90.6199,87.1695,87.1695,9959.7312693684,0
+RWK.US,D,20211202,000000,87.7206,90.0509,87.7206,89.7153,44366.075654459,0
+RWK.US,D,20211203,000000,89.2586,89.5168,88.0343,88.6896,11269.029545249,0
+RWK.US,D,20211206,000000,90.1204,91.4449,90.1204,90.5941,29279.93805876,0
+RWK.US,D,20211207,000000,92.0069,93.0356,92.0069,92.1658,6397.4328064544,0
+RWK.US,D,20211208,000000,92.6354,92.6354,92.2253,92.4518,7958.5192123116,0
+RWK.US,D,20211209,000000,92.135,92.135,91.5085,91.5085,7139.7042136265,0
+RWK.US,D,20211210,000000,91.7954,91.9155,91.0151,91.6674,16489.101055931,0
+RWK.US,D,20211213,000000,91.296,91.296,89.9516,90.178,7584.8656274258,0
+RWK.US,D,20211214,000000,89.7451,91.1768,89.7451,90.1005,13932.947960405,0
+RWK.US,D,20211215,000000,90.1005,90.7966,89.0233,90.6665,11538.946420584,0
+RWK.US,D,20211216,000000,91.2066,91.6912,89.7351,89.9914,11331.473001482,0
+RWK.US,D,20211217,000000,89.0828,90.4759,88.7264,89.5246,10255.834110221,0
+RWK.US,D,20211220,000000,87.4774,87.5558,86.2392,87.3085,90130.07900655,0
+RWK.US,D,20211221,000000,88.2696,89.9626,88.2696,89.8861,22488.708617022,0
+RWK.US,D,20211222,000000,90.0718,91.0329,89.7749,90.9833,125898.09359855,0
+RWK.US,D,20211223,000000,91.582,92.1022,91.5174,91.8749,14144.449989586,0
+RWK.US,D,20211227,000000,91.4389,93.0534,91.4389,93.0375,5674.2972971606,0
+RWK.US,D,20211228,000000,93.3006,93.5191,93.1359,93.2014,22949.98447114,0
+RWK.US,D,20211229,000000,94.1228,94.1228,93.1964,93.7614,5954.285697695,0
+RWK.US,D,20211230,000000,94.1029,94.4097,93.4337,93.4337,7057.1177069941,0
+RWK.US,D,20211231,000000,93.5777,93.8855,93.4397,93.7644,3192.6734881078,0
+RWK.US,D,20220103,000000,93.9639,95.0442,93.7266,93.9053,13912.804910007,0
+RWK.US,D,20220104,000000,94.3701,95.5,94.3701,95.1663,9102.6444749268,0
+RWK.US,D,20220105,000000,95.3808,95.7174,93.4228,93.4228,20645.619505591,0
+RWK.US,D,20220106,000000,93.4397,94.1724,92.8449,93.6105,5419.487709624,0
+RWK.US,D,20220107,000000,93.9441,94.0841,92.7457,93.0435,13893.669012128,0
+RWK.US,D,20220110,000000,92.7457,92.7457,91.3298,92.6255,8215.3431048881,0
+RWK.US,D,20220111,000000,92.5679,93.6472,92.0626,93.6472,10954.797959038,0
+RWK.US,D,20220112,000000,93.8358,94.3899,93.0534,93.3632,11245.86503729,0
+RWK.US,D,20220113,000000,94.6084,94.9052,93.7167,93.954,35000.564371837,0
+RWK.US,D,20220114,000000,92.694,93.5995,92.3902,93.5995,48859.990198288,0
+RWK.US,D,20220118,000000,92.7257,92.7257,91.6664,91.9335,14897.800074477,0
+RWK.US,D,20220119,000000,92.2711,92.2809,90.5374,90.5374,17311.944664696,0
+RWK.US,D,20220120,000000,91.0527,91.8481,88.6788,88.7144,14957.222073151,0
+RWK.US,D,20220121,000000,87.9718,88.9229,86.7237,86.7237,39063.417637144,0
+RWK.US,D,20220124,000000,85.8917,89.0421,84.8263,88.8833,35038.836167593,0
+RWK.US,D,20220125,000000,87.7245,88.5269,86.0406,87.5428,39463.257187548,0
+RWK.US,D,20220126,000000,88.6658,89.4293,85.9215,86.538,63931.020506189,0
+RWK.US,D,20220127,000000,88.1922,88.2666,85.1043,85.4399,22272.170825242,0
+RWK.US,D,20220128,000000,85.3872,86.4427,84.02,86.4427,19665.66010372,0
+RWK.US,D,20220131,000000,86.2491,88.4275,86.0505,88.4275,18638.364533414,0
+RWK.US,D,20220201,000000,88.7919,89.5763,87.6749,89.5168,25117.376693981,0
+RWK.US,D,20220202,000000,89.9924,89.9924,89.0074,89.7223,7879.9613157588,0
+RWK.US,D,20220203,000000,89.7243,89.7243,88.2101,88.22,26951.401432733,0
+RWK.US,D,20220204,000000,88.2001,88.6758,86.8409,88.1882,19731.125017514,0
+RWK.US,D,20220207,000000,88.1009,88.8336,87.947,88.1525,13174.562112914,0
+RWK.US,D,20220208,000000,88.4375,90.4778,88.4375,90.4778,9913.4022534526,0
+RWK.US,D,20220209,000000,91.8252,92.2671,91.8252,92.0496,9041.2081712125,0
+RWK.US,D,20220210,000000,91.9533,92.974,90.735,91.0011,9519.6056181687,0
+RWK.US,D,20220211,000000,90.7698,91.3397,89.1602,89.6557,16137.604826483,0
+RWK.US,D,20220214,000000,89.6557,90.3786,88.7442,89.2844,20933.665126284,0
+RWK.US,D,20220215,000000,89.5466,91.6852,89.5466,91.5095,9608.2350399206,0
+RWK.US,D,20220216,000000,90.8244,92.2909,90.8244,92.0496,17258.56558114,0
+RWK.US,D,20220217,000000,91.161,91.161,90.0271,90.1681,5982.4859682524,0
+RWK.US,D,20220218,000000,90.7996,91.0031,89.5564,89.759,5219.0643581623,0
+RWK.US,D,20220222,000000,89.3589,90.1611,87.6153,88.0234,11397.945067797,0
+RWK.US,D,20220223,000000,88.6509,88.6509,86.5261,86.552,11206.586089014,0
+RWK.US,D,20220224,000000,84.2385,87.6749,84.2385,87.6332,28094.519542829,0
+RWK.US,D,20220225,000000,88.353,90.0668,87.516,90.0668,15497.055823822,0
+RWK.US,D,20220228,000000,89.052,90.1611,88.9965,90.034,19014.03242334,0
+RWK.US,D,20220301,000000,89.8146,89.8146,87.4962,87.8437,12100.937526692,0
+RWK.US,D,20220302,000000,88.6162,91.3397,88.6162,91.2304,13442.46468321,0
+RWK.US,D,20220303,000000,91.5174,91.5174,89.9427,90.1531,8539.6462162984,0
+RWK.US,D,20220304,000000,89.1851,89.1851,87.7841,88.353,4575.4938979412,0
+RWK.US,D,20220307,000000,88.2398,88.2398,84.4857,84.4857,51965.041417163,0
+RWK.US,D,20220308,000000,84.7231,86.7038,84.0002,85.1053,30033.288143651,0
+RWK.US,D,20220309,000000,87.4178,88.2696,87.2093,87.6133,4952.1689403867,0
+RWK.US,D,20220310,000000,87.376,88.1505,86.5857,88.1465,9129.8375929644,0
+RWK.US,D,20220311,000000,88.636,88.784,87.3383,87.3383,9388.6757905807,0
+RWK.US,D,20220314,000000,88.215,88.3382,86.5758,86.8329,30402.913118457,0
+RWK.US,D,20220315,000000,87.2787,88.4673,87.2688,88.3432,23576.433338522,0
+RWK.US,D,20220316,000000,90.3001,91.0905,88.9429,91.0121,7281.7127189335,0
+RWK.US,D,20220317,000000,91.0627,92.0874,90.9137,92.0148,6709.6500876259,0
+RWK.US,D,20220318,000000,91.4191,92.6175,91.0031,92.5182,32016.37145535,0
+RWK.US,D,20220321,000000,93.0643,93.3767,91.8331,92.3427,35707.585440812,0
+RWK.US,D,20220322,000000,92.9552,93.7296,92.5048,92.8121,19411.857668704,0
+RWK.US,D,20220323,000000,91.992,92.4488,91.2577,91.2577,14657.090622218,0
+RWK.US,D,20220324,000000,91.7438,92.1704,91.3963,92.1704,6740.871815743,0
+RWK.US,D,20220325,000000,92.3638,92.8238,92.1509,92.7225,6521.3125664031,0
+RWK.US,D,20220328,000000,92.6871,92.6871,91.4955,92.4992,14060.856330433,0
+RWK.US,D,20220329,000000,93.0941,94.7622,93.0941,94.447,14973.33651347,0
+RWK.US,D,20220330,000000,94.4643,94.4643,92.6076,92.8829,11698.076518729,0
+RWK.US,D,20220331,000000,92.965,92.9948,91.5253,91.5253,7896.0757560773,0
+RWK.US,D,20220401,000000,92.3583,92.3583,91.0189,91.5838,13238.012721669,0
+RWK.US,D,20220404,000000,92.0516,92.0516,91.2691,91.6639,8234.4790027663,0
+RWK.US,D,20220405,000000,91.5452,91.7935,89.7381,90.0272,6698.5714099069,0
+RWK.US,D,20220406,000000,88.4674,88.9835,88.2085,88.8247,12463.512433859,0
+RWK.US,D,20220407,000000,87.585,88.7056,87.1665,88.2686,8228.4360876469,0
+RWK.US,D,20220408,000000,88.3205,89.4601,88.1793,88.6311,19986.941757571,0
+RWK.US,D,20220411,000000,88.5566,89.9963,88.4673,88.4673,4448.5926804328,0
+RWK.US,D,20220412,000000,90.1849,90.5921,88.2709,88.536,23340.759648864,0
+RWK.US,D,20220413,000000,89.2218,90.2842,88.9935,90.1872,10383.74248025,0
+RWK.US,D,20220414,000000,90.463,90.6715,89.7878,89.856,24744.730261616,0
+RWK.US,D,20220418,000000,89.8275,90.2942,89.392,89.8916,25269.456724487,0
+RWK.US,D,20220419,000000,91.2275,92.3296,91.2275,92.166,8324.1155770381,0
+RWK.US,D,20220420,000000,92.4786,93.1437,92.4786,92.9055,7758.0958608499,0
+RWK.US,D,20220421,000000,93.4516,93.4516,91.085,91.2474,44673.257173031,0
+RWK.US,D,20220422,000000,90.6615,90.6615,88.3878,88.5665,8707.840687123,0
+RWK.US,D,20220425,000000,86.6999,89.2467,86.4195,89.0878,13082.911233603,0
+RWK.US,D,20220426,000000,88.229,88.4496,86.6503,86.7185,7484.150375435,0
+RWK.US,D,20220427,000000,86.8489,87.6927,86.0347,86.7991,28997.935353186,0
+RWK.US,D,20220428,000000,87.4691,88.6559,86.2729,88.636,5971.4072905334,0
+RWK.US,D,20220429,000000,88.8346,88.9637,86.1637,86.2339,7151.7900438654,0
+RWK.US,D,20220502,000000,86.3127,87.1765,85.0633,86.9084,16122.497538684,0
+RWK.US,D,20220503,000000,87.0176,88.6464,87.0176,88.3382,14143.442837065,0
+RWK.US,D,20220504,000000,88.2686,90.6814,87.6729,90.6317,16947.355452489,0
+RWK.US,D,20220505,000000,89.6587,89.9764,86.7526,87.6979,21139.124240346,0
+RWK.US,D,20220506,000000,87.0276,87.9012,85.6772,86.6602,23425.360460536,0
+RWK.US,D,20220509,000000,85.1311,86.2232,84.158,84.1732,17521.432388836,0
+RWK.US,D,20220510,000000,85.4786,85.4786,82.5051,83.6091,20796.692383577,0
+RWK.US,D,20220511,000000,83.8105,85.1311,81.8049,81.8159,44499.019787087,0
+RWK.US,D,20220512,000000,81.2489,83.2942,81.0801,82.8673,36205.118785646,0
+RWK.US,D,20220513,000000,83.5722,85.6524,83.5722,84.9663,204552.67679328,0
+RWK.US,D,20220516,000000,84.9922,85.2999,83.9495,84.6682,7347.1776327275,0
+RWK.US,D,20220517,000000,85.8559,87.4148,85.7864,87.2616,10915.519010761,0
+RWK.US,D,20220518,000000,85.836,85.8559,82.9898,83.5325,22017.361237704,0
+RWK.US,D,20220519,000000,82.2119,84.2573,82.2119,83.3669,24701.422703259,0
+RWK.US,D,20220520,000000,83.17,83.17,80.6544,82.6289,10791.639250812,0
+RWK.US,D,20220523,000000,83.2472,83.7741,82.3907,83.2949,39221.54058277,0
+RWK.US,D,20220524,000000,82.1127,82.1717,80.7453,81.8843,263083.34548772,0
+RWK.US,D,20220525,000000,81.7949,84.3322,81.7949,84.029,21181.424646181,0
+RWK.US,D,20220526,000000,84.9126,86.9183,84.9126,86.6006,3252.0954867823,0
+RWK.US,D,20220527,000000,87.1368,88.4122,87.1368,88.4122,6163.7734218358,0
+RWK.US,D,20220531,000000,87.941,88.3282,87.0574,87.5935,20172.257821234,0
+RWK.US,D,20220601,000000,87.8268,87.8318,85.774,86.8587,20165.207753594,0
+RWK.US,D,20220602,000000,86.9481,88.7949,86.9481,88.7452,23412.267477777,0
+RWK.US,D,20220603,000000,87.6927,88.219,87.6034,87.7027,257642.70757517,0
+RWK.US,D,20220606,000000,88.1495,88.9455,88.1495,88.4375,12740.479376834,0
+RWK.US,D,20220607,000000,87.8566,89.6786,87.7821,89.6786,14899.814379517,0
+RWK.US,D,20220608,000000,89.2218,89.2218,87.8715,87.9708,7038.9889616357,0
+RWK.US,D,20220609,000000,87.4644,87.6133,86.5708,86.5708,4265.2909218096,0
+RWK.US,D,20220610,000000,84.7041,85.0517,83.8453,84.029,17567.761404752,0
+RWK.US,D,20220613,000000,81.7056,81.8843,79.5808,79.8584,16850.668810577,0
+RWK.US,D,20220614,000000,80.1765,80.6165,79.0546,79.6205,113850.53515542,0
+RWK.US,D,20220615,000000,80.7722,81.517,79.5709,80.5339,110273.12940471,0
+RWK.US,D,20220616,000000,78.8063,78.8063,76.0262,76.1002,24952.203680716,0
+RWK.US,D,20220617,000000,77.039,77.3685,75.9567,76.8205,54215.020146638,0
+RWK.US,D,20220621,000000,77.9099,78.5577,77.4116,77.7903,5334.7504631486,0
+RWK.US,D,20220622,000000,77.3717,78.179,76.9431,77.3219,19144.7006935,0
+RWK.US,D,20220623,000000,77.9697,77.9697,76.5445,77.5411,14682.854669497,0
+RWK.US,D,20220624,000000,78.5079,80.6308,78.5079,80.6308,5848.4597422782,0
+RWK.US,D,20220627,000000,81.1591,81.3883,80.3418,80.7604,17646.71640885,0
+RWK.US,D,20220628,000000,81.8368,82.3251,79.5843,79.589,19124.633924784,0
+RWK.US,D,20220629,000000,79.7836,79.7836,78.2699,78.8866,33628.894352709,0
+RWK.US,D,20220630,000000,77.6408,78.5976,76.7837,78.0395,15746.393411445,0
+RWK.US,D,20220701,000000,77.8003,78.8368,76.9033,78.6474,18915.939530137,0
+RWK.US,D,20220705,000000,77.1923,78.5577,76.2554,78.5079,13491.891946203,0
+RWK.US,D,20220706,000000,78.2388,78.2687,76.8734,77.591,9216.6668712588,0
+RWK.US,D,20220707,000000,78.8767,79.7798,78.8767,79.6142,5497.2912897482,0
+RWK.US,D,20220708,000000,79.5046,80.0209,78.8069,79.4547,22031.305373296,0
+RWK.US,D,20220711,000000,79.0694,79.086,78.5337,78.5487,5007.6621330778,0
+RWK.US,D,20220712,000000,79.2753,79.7039,78.509,78.8469,3470.5476494322,0
+RWK.US,D,20220713,000000,77.9996,78.9265,77.6508,78.7401,13346.407873012,0
+RWK.US,D,20220714,000000,77.2886,77.7305,76.6342,77.7299,18349.05331391,0
+RWK.US,D,20220715,000000,77.9298,79.1719,77.9298,79.0612,9740.4095347464,0
+RWK.US,D,20220718,000000,79.983,80.7405,79.1358,79.2623,12160.461841896,0
+RWK.US,D,20220719,000000,80.5777,82.1856,80.5777,82.1502,12266.815716091,0
+RWK.US,D,20220720,000000,82.0062,82.9381,81.6574,82.9381,49002.045866036,0
+RWK.US,D,20220721,000000,82.4448,83.301,81.8767,83.301,7701.6258332008,0
+RWK.US,D,20220722,000000,83.4614,83.6606,82.136,82.5055,8838.4082809622,0
+RWK.US,D,20220725,000000,82.8117,83.1055,82.5145,82.946,11684.879423327,0
+RWK.US,D,20220726,000000,82.5444,82.5544,81.8329,82.0234,4593.2833590924,0
+RWK.US,D,20220727,000000,82.5943,83.88,82.1675,83.6698,9803.6198562018,0
+RWK.US,D,20220728,000000,83.9398,85.1741,83.2104,85.1741,3640.1118450824,0
+RWK.US,D,20220729,000000,85.1757,86.561,85.1757,86.3244,3108.3424741084,0
+RWK.US,D,20220801,000000,85.6441,86.886,85.6441,86.5167,8933.7254323632,0
+RWK.US,D,20220802,000000,86.282,86.282,85.365,85.389,4871.208105809,0
+RWK.US,D,20220803,000000,86.282,86.703,85.5344,86.4816,6537.7532476728,0
+RWK.US,D,20220804,000000,86.4514,86.4514,85.8135,85.8316,2241.4580655772,0
+RWK.US,D,20220805,000000,86.1733,86.1733,85.4647,85.9664,4323.3853198622,0
+RWK.US,D,20220808,000000,87.3932,87.6906,86.7061,86.8347,2832.4244042634,0
+RWK.US,D,20220809,000000,86.4142,86.4142,85.3215,85.4879,2420.0523071496,0
+RWK.US,D,20220810,000000,87.458,88.1033,87.4082,87.8885,2274.5682339586,0
+RWK.US,D,20220811,000000,88.9431,89.623,88.5844,88.8257,50879.292079418,0
+RWK.US,D,20220812,000000,89.3627,89.939,89.3627,89.939,2009.6868869074,0
+RWK.US,D,20220815,000000,89.2022,90.1789,89.1922,90.002,42859.607962069,0
+RWK.US,D,20220816,000000,89.7205,91.2653,89.7205,91.1578,4092.6174796282,0
+RWK.US,D,20220817,000000,90.2387,90.2387,89.1922,89.6288,3301.9867922178,0
+RWK.US,D,20220818,000000,89.6009,90.3154,89.6009,90.2666,4103.654202422,0
+RWK.US,D,20220819,000000,88.6011,88.7504,88.6011,88.7504,1832.0959837708,0
+RWK.US,D,20220822,000000,86.7105,86.9846,86.5283,86.6081,2399.9855384336,0
+RWK.US,D,20220823,000000,87.3584,87.777,86.8941,86.9388,2994.965230863,0
+RWK.US,D,20220824,000000,86.9198,87.3562,86.8912,87.2012,3639.1085066466,0
+RWK.US,D,20220825,000000,88.4148,88.8891,88.1856,88.8891,3806.6660254252,0
+RWK.US,D,20220826,000000,89.1922,89.1922,86.1624,86.2764,308447.30527207,0
+RWK.US,D,20220829,000000,85.7737,86.5174,85.4348,85.8135,7485.9080695038,0
+RWK.US,D,20220830,000000,86.0727,86.0727,84.2238,84.4998,13884.1972746,0
+RWK.US,D,20220831,000000,84.9564,84.9564,83.6707,83.8002,4488.9361617692,0
+RWK.US,D,20220901,000000,82.7936,82.7936,81.8328,82.7714,6407.3192510188,0
+RWK.US,D,20220902,000000,83.9099,84.1989,82.1159,82.373,7552.1284062666,0
+RWK.US,D,20220906,000000,81.7969,82.4747,81.2288,81.6676,18099.222043396,0
+RWK.US,D,20220907,000000,81.3783,83.7604,81.3783,83.7305,5266.5234495142,0
+RWK.US,D,20220908,000000,83.1125,84.3285,82.8933,84.2205,9940.0738834706,0
+RWK.US,D,20220909,000000,85.0261,86.1424,85.0261,86.1424,8256.4719881982,0
+RWK.US,D,20220912,000000,87.3932,87.3932,86.6707,86.8744,3598.9749692146,0
+RWK.US,D,20220913,000000,84.8489,84.8489,83.0029,83.215,5760.1659599278,0
+RWK.US,D,20220914,000000,82.8833,82.8833,81.6574,82.6844,251338.28484477,0
+RWK.US,D,20220915,000000,82.6092,83.272,81.8567,82.2616,7563.1651290604,0
+RWK.US,D,20220916,000000,80.8401,81.2886,80.2985,80.8762,7904.3001972324,0
+RWK.US,D,20220919,000000,79.93,82.34,79.93,82.34,7785,0
+RWK.US,D,20220920,000000,81.53,81.53,80.145,80.61,7870,0
+RWK.US,D,20220921,000000,81.14,81.81,79.6816,79.683,269678,0
+RWK.US,D,20220922,000000,78.665,78.72,77.81,78.0847,15742,0
+RWK.US,D,20220923,000000,76.77,76.77,74.91,75.743,13661,0
+RWK.US,D,20220926,000000,75.84,76.21,74.6,74.6,15684,0
+RWK.US,D,20220927,000000,75.72,76.2591,74.2201,75.01,63086,0
+RWK.US,D,20220928,000000,75.47,77.6,75.47,77.23,86334,0
+RWK.US,D,20220929,000000,76.16,76.16,74.55,75.42,28581,0
+RWK.US,D,20220930,000000,75.02,76.405,74.4,74.4,22740,0
+RWK.US,D,20221003,000000,75.24,77.5784,75.24,77.0624,10500,0
+RWK.US,D,20221004,000000,78.57,80.38,78.57,80.38,22772,0
+RWK.US,D,20221005,000000,79.6634,80.49,78.87,80.2531,27866,0
+RWK.US,D,20221006,000000,79.7,80.02,79.28,79.5665,9675,0
+RWK.US,D,20221007,000000,78.75,78.75,77.36,77.68,12519,0
+RWK.US,D,20221010,000000,78.07,78.19,77.33,77.69,30167,0
+RWK.US,D,20221011,000000,77.353,78.89,76.8385,77.9645,20210,0
+RWK.US,D,20221012,000000,77.83,78.09,77.29,77.55,18938,0
+RWK.US,D,20221013,000000,75.91,79.42,75.91,79.3,16953,0
+RWK.US,D,20221014,000000,80.1,80.1,77.2,77.26,12589,0
+RWK.US,D,20221017,000000,79.01,79.65,78.86,79.4108,15238,0
+RWK.US,D,20221018,000000,81.38,81.38,80.035,80.68,9820,0
+RWK.US,D,20221019,000000,80.09,80.19,78.47,79.3033,20472,0
+RWK.US,D,20221020,000000,79.36,80.41,78.22,78.47,16153,0
+RWK.US,D,20221021,000000,78.24,80.36,78.23,80.35,13665,0
+RWK.US,D,20221024,000000,80.6,81.13,80.18,80.93,10707,0
+RWK.US,D,20221025,000000,80.97,82.91,80.97,82.8217,14395,0
+RWK.US,D,20221026,000000,82.96,84.2993,82.504,83.0871,20608,0
+RWK.US,D,20221027,000000,83.6,84.35,83.22,83.22,11592,0
+RWK.US,D,20221028,000000,84.04,84.7716,82.944,84.7716,6500,0
+RWK.US,D,20221031,000000,84.45,85.025,84.05,84.5209,16433,0
+RWK.US,D,20221101,000000,85.12,85.47,84.4,85.15,15050,0
+RWK.US,D,20221102,000000,84.99,85.22,82.37,82.39,93819,0
+RWK.US,D,20221103,000000,81.19,82.58,80.83,81.94,10034,0
+RWK.US,D,20221104,000000,83.67,84.26,82.44,83.74,11641,0
+RWK.US,D,20221107,000000,84.39,84.92,83.5075,84.7383,9421,0
+RWK.US,D,20221108,000000,84.9881,86.1,84.4009,85.24,16805,0
+RWK.US,D,20221109,000000,84.25,84.5,83.06,83.1003,4382,0
+RWK.US,D,20221110,000000,86.38,87.9896,86.38,87.95,9912,0
+RWK.US,D,20221111,000000,88.45,89.73,88.45,89.2164,14149,0
+RWK.US,D,20221114,000000,88.9434,89.5818,88.53,88.6548,9808,0
+RWK.US,D,20221115,000000,90.11,90.6792,89.4763,89.94,16493,0
+RWK.US,D,20221116,000000,89.02,89.02,88.1172,88.3029,7847,0
+RWK.US,D,20221117,000000,87.09,88.13,86.9531,88.11,7974,0
+RWK.US,D,20221118,000000,89.19,89.19,88.0401,88.7609,10996,0
+RWK.US,D,20221121,000000,88.49,88.8479,88.12,88.6645,4704,0
+RWK.US,D,20221122,000000,89.28,90.58,89.28,90.56,14194,0
+RWK.US,D,20221123,000000,90.13,90.7338,90.13,90.5454,6966,0
+RWK.US,D,20221125,000000,90.38,91.01,90.38,90.8955,5809,0
+RWK.US,D,20221128,000000,89.9201,90.06,89.08,89.2515,7690,0
+RWK.US,D,20221129,000000,89.47,89.9495,89.47,89.5742,5481,0
+RWK.US,D,20221130,000000,89.51,91.66,88.87,91.66,9476,0
+RWK.US,D,20221201,000000,91.99,91.99,91.035,91.2287,44071,0
+RWK.US,D,20221202,000000,90.06,91.675,90.06,91.209,25179,0
+RWK.US,D,20221205,000000,90.9,90.9,88.7996,89.05,10407,0
+RWK.US,D,20221206,000000,89.2,89.2,87.58,88.3122,6494,0
+RWK.US,D,20221207,000000,88.565,88.88,87.9838,88.29,38308,0
+RWK.US,D,20221208,000000,89.15,89.33,88.4478,88.75,8564,0
+RWK.US,D,20221209,000000,88.26,88.5245,87.44,87.44,19285,0
+RWK.US,D,20221212,000000,87.56,88.74,87.545,88.4993,16764,0
+RWK.US,D,20221213,000000,90.75,91.08,88.517,88.9714,8844,0
+RWK.US,D,20221214,000000,89.8,89.8,88.18,88.69,18985,0
+RWK.US,D,20221215,000000,87.83,87.83,86.305,86.4,14373,0
+RWK.US,D,20221216,000000,87.8,87.8,85.1287,85.66,14578,0
+RWK.US,D,20221219,000000,86.04,86.04,84.01,84.3369,13672,0
+RWK.US,D,20221220,000000,83.98,85.07,83.98,84.6,13393,0
+RWK.US,D,20221221,000000,85.65,86.53,85.6399,86.36,39814,0
+RWK.US,D,20221222,000000,87.16,87.16,83.82,85.2194,11987,0
+RWK.US,D,20221223,000000,87.75,87.75,85.0699,86.1551,10988,0
+RWK.US,D,20221227,000000,86.17,86.53,85.78,86.1834,5243,0
+RWK.US,D,20221228,000000,86.3888,86.3888,84.24,84.24,15104,0
+RWK.US,D,20221229,000000,85.91,86.45,85.65,86.2572,9914,0
+RWK.US,D,20221230,000000,85.49,85.8691,85.25,85.8691,14795,0
+RWK.US,D,20230103,000000,86.34,86.34,84.91,85.26,42116,0
+RWK.US,D,20230104,000000,85.9,87.14,85.78,86.85,11755,0
+RWK.US,D,20230105,000000,85.6025,86.6036,85.6025,86.4116,34608,0
+RWK.US,D,20230106,000000,87.38,88.9732,87.34,88.811,16783,0
+RWK.US,D,20230109,000000,89.21,89.885,88.845,88.931,8303,0
+RWK.US,D,20230110,000000,88.96,90.13,88.96,90.104,11428,0
+RWK.US,D,20230111,000000,90.845,91.4,90.5736,91.3638,41215,0
+RWK.US,D,20230112,000000,91.91,92.3125,91.1501,92.2379,11027,0
+RWK.US,D,20230113,000000,91.58,92.82,91.58,92.7701,8479,0
+RWK.US,D,20230117,000000,92.78,93.3,92.44,92.49,10831,0
+RWK.US,D,20230118,000000,93.02,93.85,91.5087,91.5632,31344,0
+RWK.US,D,20230119,000000,90.86,91.2082,90.0718,90.82,8593,0
+RWK.US,D,20230120,000000,91,92.44,91,92.44,34320,0
+RWK.US,D,20230123,000000,92.95,94.105,92.95,93.6783,32880,0
+RWK.US,D,20230124,000000,93.85,93.85,92.811,93.1928,13429,0
+RWK.US,D,20230125,000000,92.63,93.67,92.41,93.5495,30025,0
+RWK.US,D,20230126,000000,94.14,94.2686,93.0894,94.2607,18565,0
+RWK.US,D,20230127,000000,93.99,94.7609,93.95,94.3655,21318,0
+RWK.US,D,20230130,000000,93.47,94.5798,93.3591,93.3624,12398,0
+RWK.US,D,20230131,000000,93.53,95.89,93.53,95.89,29473,0
+RWK.US,D,20230201,000000,95.48,97.9063,95.0658,97.06,19198,0
+RWK.US,D,20230202,000000,97.59,98.96,97.36,98.46,56279,0
+RWK.US,D,20230203,000000,99.16,99.16,97.6,97.7856,62644,0
+RWK.US,D,20230206,000000,98.94,98.94,96.2366,96.59,105175,0
+RWK.US,D,20230207,000000,98.65,98.65,95.58,97.2369,48130,0
+RWK.US,D,20230208,000000,97.95,97.95,95.83,95.94,31138,0
+RWK.US,D,20230209,000000,96.9899,96.9899,94.6,94.8666,75808,0
+RWK.US,D,20230210,000000,94.77,95.37,94.43,95.37,25263,0
+RWK.US,D,20230213,000000,95.33,96.41,95.28,96.3935,15053,0
+RWK.US,D,20230214,000000,96.01,96.94,95.48,96.76,30399,0
+RWK.US,D,20230215,000000,95.98,97.13,95.72,96.9767,14551,0
+RWK.US,D,20230216,000000,96.18,97.9,96.18,97.25,47832,0
+RWK.US,D,20230217,000000,97.23,97.23,95.95,96.68,17831,0
+RWK.US,D,20230221,000000,95.91,95.91,93.87,93.9462,40835,0
+RWK.US,D,20230222,000000,95.03,95.03,93.8032,94.35,23566,0
+RWK.US,D,20230223,000000,94.71,94.9856,93.552,94.6088,9576,0
+RWK.US,D,20230224,000000,93.54,94.0593,92.5325,93.83,21709,0
+RWK.US,D,20230227,000000,94.76,95.1496,94,94.37,23747,0
+RWK.US,D,20230228,000000,94.55,94.725,94.01,94.01,16356,0
+RWK.US,D,20230301,000000,93.73,94.8563,93.73,94.65,53000,0
+RWK.US,D,20230302,000000,93.9875,95.2003,93.77,95.2003,6324,0
+RWK.US,D,20230303,000000,95.79,96.54,95.22,96.3688,8039,0
+RWK.US,D,20230306,000000,96.59,96.59,94.7087,94.9,14721,0
+RWK.US,D,20230307,000000,95.08,95.08,93.73,93.73,9493,0
+RWK.US,D,20230308,000000,94.11,94.35,93.38,93.88,17292,0
+RWK.US,D,20230309,000000,94.23,94.23,91.7,91.76,28042,0
+RWK.US,D,20230310,000000,91.37,91.37,88.4997,89.36,33773,0
+RWK.US,D,20230313,000000,87.61,88.21,86.54,86.8844,67786,0
+RWK.US,D,20230314,000000,89.07,89.56,87.715,88.0244,24055,0
+RWK.US,D,20230315,000000,86.08,86.19,84.5827,86.19,20092,0
+RWK.US,D,20230316,000000,85.35,87.31,84.7969,87.2076,14178,0
+RWK.US,D,20230317,000000,86.36,86.55,85.25,85.4198,14498,0
+RWK.US,D,20230320,000000,85.63,87.27,85.63,86.4805,29758,0
+RWK.US,D,20230321,000000,87.65,88.47,87.65,88.1849,9273,0
+RWK.US,D,20230322,000000,88.48,88.64,86.4133,86.4133,13854,0
+RWK.US,D,20230323,000000,86.62,87.7622,84.87,85.59,47146,0
+RWK.US,D,20230324,000000,84.99,86.2184,84.5501,86.0579,23873,0
+RWK.US,D,20230327,000000,87.16,87.5319,86.17,87.24,19715,0
+RWK.US,D,20230328,000000,86.99,87.83,86.99,87.58,8654,0
+RWK.US,D,20230329,000000,88.38,88.68,87.95,88.68,11252,0
+RWK.US,D,20230330,000000,89.46,89.5799,88.52,88.8546,6970,0
+RWK.US,D,20230331,000000,89.41,90.62,89.395,90.62,11195,0
+RWK.US,D,20230403,000000,90.83,91.0059,89.768,90.6,23321,0
+RWK.US,D,20230404,000000,90.88,90.88,88.09,88.59,66272,0
+RWK.US,D,20230405,000000,88.17,88.17,87.13,87.7969,16564,0
+RWK.US,D,20230406,000000,87.56,87.7807,87.15,87.35,9469,0
+RWK.US,D,20230410,000000,87.15,88.91,87.15,88.91,10905,0
+RWK.US,D,20230411,000000,89.37,90.2848,89.37,90.12,11917,0
+RWK.US,D,20230412,000000,91.04,91.04,88.99,88.99,13556,0
+RWK.US,D,20230413,000000,89.49,89.8399,89.0524,89.559,37207,0
+RWK.US,D,20230414,000000,89.49,90.23,88.942,89.24,16035,0
+RWK.US,D,20230417,000000,89.4001,90,89.2025,89.98,44352,0
+RWK.US,D,20230418,000000,90.11,90.3998,89.56,90.02,8508,0
+RWK.US,D,20230419,000000,89.53,89.625,88.9914,89.49,48092,0
+RWK.US,D,20230420,000000,88.81,89.5519,88.81,89.0925,34770,0
+RWK.US,D,20230421,000000,89.34,89.34,88.2,88.94,33712,0
+RWK.US,D,20230424,000000,88.88,89.24,88.51,89.0039,13315,0
+RWK.US,D,20230425,000000,88.48,88.502,87.1109,87.1109,15258,0
+RWK.US,D,20230426,000000,86.98,87.25,86.2959,86.45,13320,0
+RWK.US,D,20230427,000000,86.45,87.8194,86.31,87.7743,296492,0
+RWK.US,D,20230428,000000,87.79,88.84,87.79,88.8087,20509,0
+RWK.US,D,20230501,000000,88.73,89.43,88.574,88.94,18273,0
+RWK.US,D,20230502,000000,88.31,88.31,86.2672,87.49,15854,0
+RWK.US,D,20230503,000000,87.71,88.63,86.96,86.96,19917,0
+RWK.US,D,20230504,000000,86.6,86.6,85.49,85.645,14158,0
+RWK.US,D,20230505,000000,86.82,87.95,86.82,87.81,14350,0
+RWK.US,D,20230508,000000,88.27,88.27,87.4014,87.5731,8064,0
+RWK.US,D,20230509,000000,86.84,87.64,86.84,87.385,8187,0
+RWK.US,D,20230510,000000,88.97,88.97,87,87.47,11251,0
+RWK.US,D,20230511,000000,87.27,87.35,86.93,87.233,14117,0
+RWK.US,D,20230512,000000,87.5,87.54,86.7729,87.2815,11320,0
+RWK.US,D,20230515,000000,87.59,88.24,87.38,88.015,14504,0
+RWK.US,D,20230516,000000,87.77,87.77,86.9002,86.92,26594,0
+RWK.US,D,20230517,000000,87.47,88.6788,87.0008,88.61,10704,0
+RWK.US,D,20230518,000000,88.35,89.64,88.07,89.52,11885,0
+RWK.US,D,20230519,000000,90.53,90.53,88.15,88.4,24871,0
+RWK.US,D,20230522,000000,88.77,89.1695,88.1377,88.72,52302,0
+RWK.US,D,20230523,000000,88.55,89.0818,87.92,87.9694,11850,0
+RWK.US,D,20230524,000000,87.91,87.91,86.95,87.15,124014,0
+RWK.US,D,20230525,000000,87.19,87.64,86.7,87.35,50201,0
+RWK.US,D,20230526,000000,87.67,88.5287,87.6,88.3,12752,0
+RWK.US,D,20230530,000000,88.74,88.79,87.7501,88.09,9132,0
+RWK.US,D,20230531,000000,87.5,87.69,86.044,86.5,119253,0
+RWK.US,D,20230601,000000,86.76,87.2499,86.31,86.9753,13579,0
+RWK.US,D,20230602,000000,88.2,90.35,88.2,90.2,22709,0
+RWK.US,D,20230605,000000,90.23,90.23,88.89,89.21,9347,0
+RWK.US,D,20230606,000000,88.96,91.53,88.96,91.31,33587,0
+RWK.US,D,20230607,000000,91.88,93.14,91.88,92.93,15154,0
+RWK.US,D,20230608,000000,92.91,92.93,92.26,92.59,36618,0
+RWK.US,D,20230609,000000,92.87,92.87,92.1216,92.18,34571,0
+RWK.US,D,20230612,000000,92.38,93.14,92.2707,92.81,14106,0
+RWK.US,D,20230613,000000,93.58,94.182,93.428,93.92,20952,0
+RWK.US,D,20230614,000000,94.49,94.87,92.8702,93.53,13633,0
+RWK.US,D,20230615,000000,93.31,94.7,93.31,94.35,23896,0
+RWK.US,D,20230616,000000,94.79,94.82,93.58,93.8,24570,0
+RWK.US,D,20230620,000000,93.16,93.24,92.4976,92.79,17268,0
+RWK.US,D,20230621,000000,92.74,93.38,92.403,92.93,9154,0
+RWK.US,D,20230622,000000,92.73,92.75,92.12,92.41,8912,0
+RWK.US,D,20230623,000000,91.61,92.26,91.4475,91.56,10310,0
+RWK.US,D,20230626,000000,91.9,92.9738,91.9,92.35,16819,0
+RWK.US,D,20230627,000000,92.56,94.1887,92.31,93.9,18672,0
+RWK.US,D,20230628,000000,93.97,94.26,93.672,94.08,7003,0
+RWK.US,D,20230629,000000,94.41,95.54,94.41,95.24,16061,0
+RWK.US,D,20230630,000000,96.38,96.38,95.7026,96.0655,12629,0
+RWK.US,D,20230703,000000,96.27,96.51,96.17,96.3999,4431,0
+RWK.US,D,20230705,000000,96.1,96.1,95.5187,95.54,13136,0
+RWK.US,D,20230706,000000,94.88,94.88,93.64,94.39,11595,0
+RWK.US,D,20230707,000000,95.36,96.54,94.97,95.96,14103,0
+RWK.US,D,20230710,000000,95.93,96.79,95.93,96.79,17111,0
+RWK.US,D,20230711,000000,97.25,98.07,96.96,98.07,31166,0
+RWK.US,D,20230712,000000,99.06,99.23,98.36,98.47,30503,0
+RWK.US,D,20230713,000000,98.93,99.28,98.47,99.12,83462,0
+RWK.US,D,20230714,000000,99.07,99.07,97.47,97.77,27582,0
+RWK.US,D,20230717,000000,97.95,98.51,97.31,98.35,63592,0
+RWK.US,D,20230718,000000,98.61,99.68,98.33,99.45,62539,0
+RWK.US,D,20230719,000000,99.91,99.9673,99.31,99.96,30399,0
+RWK.US,D,20230720,000000,100.23,100.23,98.7963,99.42,9506,0
+RWK.US,D,20230721,000000,100.02,100.02,98.72,98.87,29254,0
+RWK.US,D,20230724,000000,99.12,99.6299,98.8301,99.33,34718,0
+RWK.US,D,20230725,000000,99.19,100.04,99.19,99.549,166251,0
+RWK.US,D,20230726,000000,99.65,100.2627,99.65,100.1563,13850,0
+RWK.US,D,20230727,000000,100.84,100.84,98.87,99.1908,45758,0
+RWK.US,D,20230728,000000,100.16,100.3374,99.5625,100.0006,28988,0
+RWK.US,D,20230731,000000,100.41,100.658,100.14,100.5877,13490,0
+RWK.US,D,20230801,000000,100.24,100.7968,100,100.5978,14989,0
+RWK.US,D,20230802,000000,99.84,99.98,99.1861,99.41,13371,0
+RWK.US,D,20230803,000000,99.02,99.3532,98.18,98.82,23431,0
+RWK.US,D,20230804,000000,98.9,100.05,98.78,98.92,24187,0
+RWK.US,D,20230807,000000,99.39,99.68,99.01,99.4479,24329,0
+RWK.US,D,20230808,000000,98.62,99.2354,97.74,99.01,13816,0
+RWK.US,D,20230809,000000,99.13,99.42,98.71,98.8032,8423,0
+RWK.US,D,20230810,000000,99.47,99.99,98.32,98.69,18449,0
+RWK.US,D,20230811,000000,98.14,99.02,98.14,98.5,37772,0
+RWK.US,D,20230814,000000,98.64,99.0137,98.13,99,11184,0
+RWK.US,D,20230815,000000,98.57,98.5799,97.45,97.45,11192,0
+RWK.US,D,20230816,000000,97.59,98.3157,97.01,97.01,15275,0
+RWK.US,D,20230817,000000,97.59,97.7881,96.02,96.02,16558,0
+RWK.US,D,20230818,000000,95.7,96.7709,95.16,96.6086,13883,0
+RWK.US,D,20230821,000000,96.72,96.8949,95.9,96.565,11457,0
+RWK.US,D,20230822,000000,96.38,96.47,95.54,95.5568,16270,0
+RWK.US,D,20230823,000000,95.29,96.4114,95.26,96.17,15106,0
+RWK.US,D,20230824,000000,96.01,96.75,95.58,95.58,42568,0
+RWK.US,D,20230825,000000,96.09,96.2,94.92,95.7382,27639,0
+RWK.US,D,20230828,000000,96.33,97.2885,96.33,96.7614,19470,0
+RWK.US,D,20230829,000000,96.86,98.1473,96.86,98.0645,22453,0
+RWK.US,D,20230830,000000,98.16,98.7422,97.98,98.19,12094,0
+RWK.US,D,20230831,000000,98.59,98.84,98.15,98.15,10139,0
+RWK.US,D,20230901,000000,98.95,99.5299,98.89,99.25,47249,0
+RWK.US,D,20230905,000000,98.99,98.99,97.163,97.163,24258,0
+RWK.US,D,20230906,000000,97.22,97.645,96.33,96.7045,32041,0
+RWK.US,D,20230907,000000,96.25,96.4,95.4776,95.6478,10542,0
+RWK.US,D,20230908,000000,95.85,96.1906,95.49,95.73,11246,0
+RWK.US,D,20230911,000000,96.55,96.59,95.74,95.8384,13362,0
+RWK.US,D,20230912,000000,96.05,96.6,95.905,95.9934,37945,0
+RWK.US,D,20230913,000000,95.3177,95.6907,95.09,95.2383,19904,0
+RWK.US,D,20230914,000000,96.33,96.78,96.035,96.78,16928,0
+RWK.US,D,20230915,000000,96.25,96.28,95.51,95.51,10687,0
+RWK.US,D,20230918,000000,96.37,96.37,95.1823,95.3432,56618,0
+RWK.US,D,20230919,000000,95.72,95.72,94.9,95.3437,29827,0
+RWK.US,D,20230920,000000,96.46,96.46,94.9959,94.9959,32670,0
+RWK.US,D,20230921,000000,94.67,94.67,93.6929,93.6929,33709,0
+RWK.US,D,20230922,000000,94.81,94.81,93.2208,93.2653,16300,0
+RWK.US,D,20230925,000000,94.08,94.119,93.12,93.88,25947,0
+RWK.US,D,20230926,000000,93.47,93.47,92.18,92.2237,21141,0
+RWK.US,D,20230927,000000,92.91,93.1032,92.1782,92.8,20882,0
+RWK.US,D,20230928,000000,92.89,94.5075,92.89,94.1486,28294,0
+RWK.US,D,20230929,000000,94.96,94.96,93.6552,93.83,23164,0
+RWK.US,D,20231002,000000,93.62,93.805,92.355,92.5904,29208,0
+RWK.US,D,20231003,000000,92.06,92.225,90.415,90.7331,31204,0
+RWK.US,D,20231004,000000,90.92,91.16,89.9,91.12,34414,0
+RWK.US,D,20231005,000000,90.9,91.14,89.93,90.32,26132,0
+RWK.US,D,20231006,000000,90.08,91.611,89.8,91.14,25547,0
+RWK.US,D,20231009,000000,90.75,92.0146,90.6172,91.89,73847,0
+RWK.US,D,20231010,000000,92.29,93.3256,92.28,92.72,29826,0
+RWK.US,D,20231011,000000,93.03,93.23,92.3198,92.9194,11571,0
+RWK.US,D,20231012,000000,93.16,93.16,90.415,91.0055,14692,0
+RWK.US,D,20231013,000000,91.44,91.44,90.15,90.51,25740,0
+RWK.US,D,20231016,000000,91.13,92.2099,91.13,91.85,15192,0
+RWK.US,D,20231017,000000,91.31,93.7005,91.31,93.11,28813,0
+RWK.US,D,20231018,000000,92.68,92.68,91.286,91.41,19865,0
+RWK.US,D,20231019,000000,91.39,91.465,89.92,89.9265,9506,0
+RWK.US,D,20231020,000000,90.09,90.09,89.1607,89.2455,51551,0
+RWK.US,D,20231023,000000,88.91,89.26,88.145,88.1776,23353,0
+RWK.US,D,20231024,000000,88.92,89.318,88.3848,88.74,23198,0
+RWK.US,D,20231025,000000,88.52,88.52,87.49,87.7087,23948,0
+RWK.US,D,20231026,000000,87.99,88.8386,87.905,88.29,72237,0
+RWK.US,D,20231027,000000,88.64,88.64,87,87.2,39179,0
+RWK.US,D,20231030,000000,87.95,88.28,87.1106,87.95,19586,0
+RWK.US,D,20231031,000000,88.13,88.9934,88.055,88.94,20664,0
+RWK.US,D,20231101,000000,88.75,89.5232,88.1822,89.5,40277,0
+RWK.US,D,20231102,000000,90.24,91.34,90.24,91.24,45784,0
+RWK.US,D,20231103,000000,92.81,93.6252,92.81,93.37,19122,0
+RWK.US,D,20231106,000000,93.5,93.5,92.14,92.5,21461,0
+RWK.US,D,20231107,000000,92.15,92.2627,91.74,92.01,14500,0
+RWK.US,D,20231108,000000,92.13,92.195,91.18,91.44,23293,0
+RWK.US,D,20231109,000000,91.84,91.84,90.17,90.17,12459,0
+RWK.US,D,20231110,000000,90.79,91.5448,90.385,91.4832,27700,0
+RWK.US,D,20231113,000000,91.1,91.6,91.09,91.3767,22905,0
+RWK.US,D,20231114,000000,93.33,95.0816,93.33,94.8325,18626,0
+RWK.US,D,20231115,000000,95.22,96.4,95.1899,95.6,32414,0
+RWK.US,D,20231116,000000,95.6,95.6,94.1008,94.48,13342,0
+RWK.US,D,20231117,000000,95.36,95.84,95.3223,95.68,46335,0
+RWK.US,D,20231120,000000,95.65,96.33,95.305,96.0428,28079,0
+RWK.US,D,20231121,000000,95.88,95.88,95.2901,95.3623,21742,0
+RWK.US,D,20231122,000000,95.84,96.1869,95.5604,95.92,22644,0
+RWK.US,D,20231124,000000,95.91,96.38,95.91,96.254,21013,0
+RWK.US,D,20231127,000000,95.92,96.38,95.76,96.1984,12412,0
+RWK.US,D,20231128,000000,96.21,96.3499,95.4715,95.6076,17778,0
+RWK.US,D,20231129,000000,96.29,96.3421,95.7117,95.874,30050,0
+RWK.US,D,20231130,000000,96.18,96.44,95.68,96.32,14580,0
+RWK.US,D,20231201,000000,96.37,98.77,96.27,98.7425,22593,0
+RWK.US,D,20231204,000000,98.53,99.53,98.25,99.4,21394,0
+RWK.US,D,20231205,000000,99.06,99.06,97.83,97.89,62336,0
+RWK.US,D,20231206,000000,98.64,99.36,97.4301,97.63,164789,0
+RWK.US,D,20231207,000000,97.75,98.33,97.55,98.33,16704,0
+RWK.US,D,20231208,000000,98.15,99.13,98.15,98.57,33395,0
+RWK.US,D,20231211,000000,98.96,99.79,98.915,99.66,39116,0
+RWK.US,D,20231212,000000,99.74,99.74,98.8538,98.93,21045,0
+RWK.US,D,20231213,000000,99.17,101.42,98.3762,101.42,64122,0
+RWK.US,D,20231214,000000,102.77,104.3041,102.77,104.08,22978,0
+RWK.US,D,20231215,000000,104.25,104.25,103.0488,103.46,23065,0
+RWK.US,D,20231218,000000,104.2,104.2,103.3999,103.62,23313,0
+RWK.US,D,20231219,000000,104.31,105.22,104.305,105.13,20793,0
+RWK.US,D,20231220,000000,105.14,105.6546,103.44,103.51,36605,0
+RWK.US,D,20231221,000000,104.5999,104.9,103.88,104.69,24465,0
+RWK.US,D,20231222,000000,105.26,105.73,104.8781,105.12,20437,0
+RWK.US,D,20231226,000000,105.46,106.25,105.29,105.95,17176,0
+RWK.US,D,20231227,000000,106.18,106.23,105.65,105.94,18505,0
+RWK.US,D,20231228,000000,105.77,106.11,105.6145,105.87,45973,0
+RWK.US,D,20231229,000000,105.5,105.5052,104.915,105.03,21347,0
+RWK.US,D,20240102,000000,104.79,105.49,104.29,104.65,27589,0
+RWK.US,D,20240103,000000,103.67,103.67,102.13,102.18,30328,0
+RWK.US,D,20240104,000000,102.3,102.57,101.86,101.91,15661,0
+RWK.US,D,20240105,000000,101.48,103.055,101.48,102.37,101459,0
+RWK.US,D,20240108,000000,102.37,103.4673,101.89,103.46,19298,0
+RWK.US,D,20240109,000000,102.77,103.0287,102.26,102.83,28430,0
+RWK.US,D,20240110,000000,102.98,103.1501,102.46,102.79,16674,0
+RWK.US,D,20240111,000000,102.86,102.86,101.87,102.69,15421,0
+RWK.US,D,20240112,000000,103.47,103.71,102.1771,102.35,17291,0
+RWK.US,D,20240116,000000,101.64,101.98,101.22,101.58,20541,0
+RWK.US,D,20240117,000000,100.63,101.26,100.31,101.1,23393,0
+RWK.US,D,20240118,000000,101.46,101.7447,100.6704,101.7234,23131,0
+RWK.US,D,20240119,000000,102.1,102.5103,101.06,102.42,26150,0
+RWK.US,D,20240122,000000,103.05,103.8,103.05,103.62,36460,0
+RWK.US,D,20240123,000000,104.21,104.21,102.9553,103.29,22724,0
+RWK.US,D,20240124,000000,104.45,104.45,102.59,102.81,19930,0
+RWK.US,D,20240125,000000,103.91,103.95,103.1,103.87,22628,0
+RWK.US,D,20240126,000000,104.36,104.475,103.8826,104.18,21478,0
+RWK.US,D,20240129,000000,104.22,104.82,103.6487,104.69,22719,0
+RWK.US,D,20240130,000000,104.65,105.17,104.28,105.01,38461,0
+RWK.US,D,20240131,000000,104.98,104.98,102.83,103.09,25259,0
+RWK.US,D,20240201,000000,103.62,104.51,102.6088,104.51,15807,0
+RWK.US,D,20240202,000000,103.81,104.61,103.11,104.29,39939,0
+RWK.US,D,20240205,000000,103.56,103.56,102.22,103.18,24821,0
+RWK.US,D,20240206,000000,103.33,103.64,102.95,103.53,23212,0
+RWK.US,D,20240207,000000,103.96,104.0456,103.2,103.87,72922,0
+RWK.US,D,20240208,000000,103.93,104.8,103.7201,104.8,18644,0
+RWK.US,D,20240209,000000,105.02,105.49,104.4301,105.49,19160,0
+RWK.US,D,20240212,000000,105.7,106.99,105.7,106.78,92988,0
+RWK.US,D,20240213,000000,104.32,104.37,102.7,103.49,22130,0
+RWK.US,D,20240214,000000,104.48,105.0417,103.5892,104.86,20017,0
+RWK.US,D,20240215,000000,105.37,106.61,105.37,106.61,19320,0
+RWK.US,D,20240216,000000,106.14,106.4999,105.5481,105.5554,10064,0
+RWK.US,D,20240220,000000,104.81,104.84,104.3035,104.84,27344,0
+RWK.US,D,20240221,000000,104.38,105.01,104.2901,105.01,14970,0
+RWK.US,D,20240222,000000,105.52,106.3,105.45,106.15,17057,0
+RWK.US,D,20240223,000000,106.44,106.96,106.275,106.77,13744,0
+RWK.US,D,20240226,000000,106.99,107.12,106.44,106.7,51770,0
+RWK.US,D,20240227,000000,107.29,107.37,106.72,107.24,26981,0
+RWK.US,D,20240228,000000,106.97,107.39,106.83,106.94,16604,0
+RWK.US,D,20240229,000000,107.71,107.8499,107,107.78,23418,0
+RWK.US,D,20240301,000000,107.91,108.57,107.4723,108.52,30237,0
+RWK.US,D,20240304,000000,109.41,109.63,108.93,109.06,53187,0
+RWK.US,D,20240305,000000,108.6,109.5194,108.45,108.95,19914,0
+RWK.US,D,20240306,000000,109.83,109.83,108.78,109.1146,20569,0
+RWK.US,D,20240307,000000,109.81,110.5389,109.81,110.49,12262,0
+RWK.US,D,20240308,000000,111.22,111.22,109.6615,110.1,13712,0
+RWK.US,D,20240311,000000,110.08,110.08,109.08,109.7,15250,0
+RWK.US,D,20240312,000000,110.3,110.47,109.46,110.2625,15740,0
+RWK.US,D,20240313,000000,110.57,111.3,110.57,111.04,17041,0
+RWK.US,D,20240314,000000,110.8,111.1496,109.18,110.03,23303,0
+RWK.US,D,20240315,000000,109.82,110.58,109.82,110.13,37469,0
+RWK.US,D,20240318,000000,110.2,110.2,109.49,109.51,18757,0
+RWK.US,D,20240319,000000,109.41,110.581,109.41,110.31,42020,0
+RWK.US,D,20240320,000000,110.4,112.14,110.3046,112.01,21377,0
+RWK.US,D,20240321,000000,112.76,113.5099,112.67,113.35,29556,0
+RWK.US,D,20240322,000000,113.59,113.59,112.2672,112.43,15096,0
+RWK.US,D,20240325,000000,112.46,112.94,112.46,112.61,15441,0
+RWK.US,D,20240326,000000,113.19,113.19,112.5,112.51,22188,0
+RWK.US,D,20240327,000000,113.21,114.7,113.21,114.7,14949,0
+RWK.US,D,20240328,000000,114.7,115.36,114.7,115.1,19787,0
+RWK.US,D,20240401,000000,115.53,115.53,114.3258,114.45,20629,0
+RWK.US,D,20240402,000000,113.54,113.54,112.63,113.17,52992,0
+RWK.US,D,20240403,000000,112.9,113.795,112.9,113.72,35289,0
+RWK.US,D,20240404,000000,114.62,114.62,111.84,112.09,17440,0
+RWK.US,D,20240405,000000,112.11,113.1,112.11,112.93,22193,0
+RWK.US,D,20240408,000000,113.24,113.55,112.98,113.23,34612,0
+RWK.US,D,20240409,000000,113.6,113.76,112.5,113.31,13756,0
+RWK.US,D,20240410,000000,111.45,111.9492,110.66,111.1,25308,0
+RWK.US,D,20240411,000000,111.52,111.52,110.4,111.11,31121,0
+RWK.US,D,20240412,000000,110.92,111.16,108.999,109.44,23567,0
+RWK.US,D,20240415,000000,109.94,110.4505,107.82,108.27,11477,0
+RWK.US,D,20240416,000000,108.07,108.12,107,107.82,23143,0
+RWK.US,D,20240417,000000,108.23,108.23,106.65,106.65,19871,0
+RWK.US,D,20240418,000000,107.16,107.564,106.17,106.43,53610,0
+RWK.US,D,20240419,000000,106.43,107.4499,106.43,107.09,24517,0
+RWK.US,D,20240422,000000,107.67,108.725,107.12,108.29,20577,0
+RWK.US,D,20240423,000000,108.27,109.6099,108.27,109.2258,17982,0
+RWK.US,D,20240424,000000,109.16,109.5721,108.775,109.46,11202,0
+RWK.US,D,20240425,000000,108.33,108.9047,107.8113,108.61,10859,0
+RWK.US,D,20240426,000000,108.95,109.4787,108.8398,109.2013,70559,0
+RWK.US,D,20240429,000000,109.6,110.08,109.6,109.9,17751,0
+RWK.US,D,20240430,000000,109.26,109.26,107.79,107.79,18418,0
+RWK.US,D,20240501,000000,107.76,109.4416,107.25,107.51,14646,0
+RWK.US,D,20240502,000000,108.67,109.21,107.755,109.21,22221,0
+RWK.US,D,20240503,000000,110.54,110.54,109.6627,109.9601,10048,0
+RWK.US,D,20240506,000000,111.11,111.78,111.11,111.78,12195,0
+RWK.US,D,20240507,000000,112.04,112.64,111.96,111.96,21055,0
+RWK.US,D,20240508,000000,111.39,111.99,111.39,111.93,78647,0
+RWK.US,D,20240509,000000,112.18,113.2,112.1,113.2,26643,0
+RWK.US,D,20240510,000000,113.65,113.65,112.7878,113.12,26245,0
+RWK.US,D,20240513,000000,113.88,114.59,113.5,113.5,16395,0
+RWK.US,D,20240514,000000,115.02,115.11,114.185,114.84,24731,0
+RWK.US,D,20240515,000000,115.52,115.52,114.6098,115.19,18613,0
+RWK.US,D,20240516,000000,115.26,115.26,114.45,114.48,12983,0
+RWK.US,D,20240517,000000,114.58,114.58,114.1223,114.4057,10418,0
+RWK.US,D,20240520,000000,114.3301,114.76,114,114.34,11278,0
+RWK.US,D,20240521,000000,114.32,114.32,113.648,114.14,12269,0
+RWK.US,D,20240522,000000,114.06,114.06,112.8241,113.3,17816,0
+RWK.US,D,20240523,000000,113.69,113.69,111.58,112.03,16051,0
+RWK.US,D,20240524,000000,112.71,112.85,112.2951,112.76,14948,0
+RWK.US,D,20240528,000000,113.38,113.38,112.0781,112.38,16056,0
+RWK.US,D,20240529,000000,111.39,111.39,110.5101,110.77,16221,0
+RWK.US,D,20240530,000000,111.35,112,111.1288,111.95,16523,0
+RWK.US,D,20240531,000000,112.36,113.48,112.0322,113.46,22694,0
+RWK.US,D,20240603,000000,114.55,114.55,112.4627,113.21,22278,0
+RWK.US,D,20240604,000000,112.43,112.43,111.03,111.22,25539,0
+RWK.US,D,20240605,000000,111.74,112.25,110.9999,112.25,27326,0
+RWK.US,D,20240606,000000,112.04,112.64,111.6645,112.09,21198,0
+RWK.US,D,20240607,000000,110.95,111.6098,110.815,110.85,199661,0
+RWK.US,D,20240610,000000,110.34,111.47,110.34,111.27,27220,0
+RWK.US,D,20240611,000000,110.58,110.6778,109.69,110.5802,20210,0
+RWK.US,D,20240612,000000,112.54,113.3416,111.725,112.02,19194,0
+RWK.US,D,20240613,000000,111.96,111.96,110.4188,111.2079,23044,0
+RWK.US,D,20240614,000000,110.22,110.5599,108.8781,109.59,31719,0
+RWK.US,D,20240617,000000,109.4,110.7756,109.255,110.51,17128,0
+RWK.US,D,20240618,000000,110.89,110.89,110.4182,110.53,15285,0
+RWK.US,D,20240620,000000,110.61,111,110.2301,110.39,25130,0
+RWK.US,D,20240621,000000,110.4,110.61,110.0472,110.6078,17609,0
+RWK.US,D,20240624,000000,110.49,111.8611,110.49,111.22,24187,0
+RWK.US,D,20240625,000000,111.17,111.17,109.2833,109.8516,26226,0
+RWK.US,D,20240626,000000,109.38,109.53,109.07,109.53,26676,0
+RWK.US,D,20240627,000000,109.6,109.62,109.03,109.45,16631,0
+RWK.US,D,20240628,000000,110.04,110.275,109.49,109.7836,10378,0
+RWK.US,D,20240701,000000,110.33,110.33,108.568,108.7757,54452,0
+RWK.US,D,20240702,000000,108.96,109.23,108.54,109.23,15420,0
+RWK.US,D,20240703,000000,109.43,109.8817,109.19,109.2923,9179,0
+RWK.US,D,20240705,000000,109.21,109.21,107.65,108.08,12618,0
+RWK.US,D,20240708,000000,108.39,108.8,108.12,108.46,9261,0
+RWK.US,D,20240709,000000,108.23,108.305,107.26,107.26,13323,0
+RWK.US,D,20240710,000000,107.75,108.46,107.72,108.46,37943,0
+RWK.US,D,20240711,000000,109.76,111.74,109.76,111.74,24039,0
+RWK.US,D,20240712,000000,112.23,113.1299,112.23,112.66,21849,0
+RWK.US,D,20240715,000000,113.04,113.74,112.61,113.2,20329,0
+RWK.US,D,20240716,000000,113.66,116.07,113.5035,116.05,48805,0
+RWK.US,D,20240717,000000,115.18,116.27,114.98,114.98,18652,0
+RWK.US,D,20240718,000000,114.85,116.22,113.43,113.76,33753,0
+RWK.US,D,20240719,000000,113.38,113.38,112.38,112.4574,17692,0
+RWK.US,D,20240722,000000,113.05,113.84,111.865,113.84,16913,0
+RWK.US,D,20240723,000000,113.44,114.205,113.18,113.9025,121624,0
+RWK.US,D,20240724,000000,113.28,113.5015,111.89,111.89,32805,0
+RWK.US,D,20240725,000000,111.8,114.659,111.8,113.27,36854,0
+RWK.US,D,20240726,000000,114.46,115.24,114.28,114.9815,59157,0
+RWK.US,D,20240729,000000,115.14,115.47,114.57,114.8115,30871,0
+RWK.US,D,20240730,000000,115.28,115.8,115,115.76,18604,0
+RWK.US,D,20240731,000000,116.36,117.357,116.36,116.5198,14176,0
+RWK.US,D,20240801,000000,116.6,116.6,112.96,113.85,30258,0
+RWK.US,D,20240802,000000,111.32,111.32,109.319,110.3201,17192,0
+RWK.US,D,20240805,000000,105.33,108.465,104.14,107.1312,20302,0
+RWK.US,D,20240806,000000,107.27,109.48,107.27,108.1119,75880,0
+RWK.US,D,20240807,000000,109.55,109.8982,107.1809,107.1809,26680,0
+RWK.US,D,20240808,000000,108.29,109.55,108.29,109.3877,16246,0
+RWK.US,D,20240809,000000,109.49,109.6,109.0094,109.4287,17108,0
+RWK.US,D,20240812,000000,109.78,109.78,108.42,108.535,32060,0
+RWK.US,D,20240813,000000,109.29,110.2199,108.9212,110.2199,18578,0
+RWK.US,D,20240814,000000,110.56,110.8649,110.1406,110.4811,17682,0
+RWK.US,D,20240815,000000,112.46,113.06,112.0949,112.595,10553,0
+RWK.US,D,20240816,000000,112.22,113.259,112.22,112.9454,9782,0
+RWK.US,D,20240819,000000,113.08,113.71,113.08,113.6061,17390,0
+RWK.US,D,20240820,000000,113.67,113.67,112.305,112.385,29206,0
+RWK.US,D,20240821,000000,113.06,113.6963,112.81,113.62,234724,0
+RWK.US,D,20240822,000000,113.74,113.74,112.88,112.9003,16853,0
+RWK.US,D,20240823,000000,113.84,115.91,113.84,115.91,13066,0
+RWK.US,D,20240826,000000,116.5,116.6879,115.4601,115.72,17294,0
+RWK.US,D,20240827,000000,114.99,115.2,114.87,114.952,12743,0
+RWK.US,D,20240828,000000,114.57,114.9751,114.025,114.4,8908,0
+RWK.US,D,20240829,000000,115.35,117.3999,114.37,115.06,11279,0
+RWK.US,D,20240830,000000,115.43,115.6351,114.5566,115.59,80164,0
+RWK.US,D,20240903,000000,114.79,114.79,112.51,112.51,16661,0
+RWK.US,D,20240904,000000,112.35,112.7521,111.845,112.18,24665,0
+RWK.US,D,20240905,000000,112.49,112.49,111.0919,111.12,19667,0
+RWK.US,D,20240906,000000,111.825,111.9151,109.4957,109.5722,13078,0
+RWK.US,D,20240909,000000,109.94,110.6708,109.73,109.77,17654,0
+RWK.US,D,20240910,000000,109.95,109.95,108.15,108.91,22800,0
+RWK.US,D,20240911,000000,108.75,109.09,106.99,109.05,199042,0
+RWK.US,D,20240912,000000,109.51,110.116,109.02,110.08,9020,0
+RWK.US,D,20240913,000000,111.03,112.4893,111.03,112.2088,9100,0
+RWK.US,D,20240916,000000,112.65,113.49,112.65,113.22,17322,0
+RWK.US,D,20240917,000000,114.04,114.77,113.71264,114.0937,10643,0
+RWK.US,D,20240918,000000,114.33,115.6,113.925,114.29,12366,0
+RWK.US,D,20240919,000000,116.54,116.6198,115.7921,116.56,5282,0
+RWK.US,D,20240920,000000,116.18,116.18,115.2012,115.4058,6643,0
+RWK.US,D,20240923,000000,115.39,115.62,114.9731,115.61,13451,0
+RWK.US,D,20240924,000000,116.09,116.09,115.63,115.78,9840,0
+RWK.US,D,20240925,000000,115.82,115.9116,114.3601,114.57,84233,0
+RWK.US,D,20240926,000000,115.83,116.2699,115.7701,116.19,33436,0
+RWK.US,D,20240927,000000,116.82,117.46,116.32,116.5,28190,0
+RWK.US,D,20240930,000000,115.73,116.4538,115.56,116.32,11788,0
+RWK.US,D,20241001,000000,116.18,116.18,114.475,115.52,11739,0
+RWK.US,D,20241002,000000,115.13,115.39,114.842,115,14047,0
+RWK.US,D,20241003,000000,114.49,114.72,114,114.67,9932,0
+RWK.US,D,20241004,000000,116.07,116.5,115.5232,115.96,14264,0
+RWK.US,D,20241007,000000,115.67,115.67,114.9388,115.38,19564,0
+RWK.US,D,20241008,000000,115.22,115.5436,114.61,115.22,9849,0
+RWK.US,D,20241009,000000,115.27,116.5169,115.27,116.04,20788,0
+RWK.US,D,20241010,000000,115.46,115.7436,114.93,115.54,28221,0
+RWK.US,D,20241011,000000,116.18,117.36,116.18,117.36,12136,0
+RWK.US,D,20241014,000000,117.39,117.86,116.7994,117.86,8354,0
+RWK.US,D,20241015,000000,117.54,118.98,117.51,117.51,21977,0
+RWK.US,D,20241016,000000,118.24,119.255,118.24,119.14,12721,0
+RWK.US,D,20241017,000000,119.33,119.36,118.6,119.36,38898,0
+RWK.US,D,20241018,000000,119.55,119.656,119.0211,119.3143,11305,0
+RWK.US,D,20241021,000000,119.33,119.33,117.61,117.61,34918,0
+RWK.US,D,20241022,000000,117.38,117.38,116.4499,116.74,18567,0
+RWK.US,D,20241023,000000,116.31,116.8134,115.42,116.1928,15885,0
+RWK.US,D,20241024,000000,116.59,116.813,115.9732,116.3,10829,0
+RWK.US,D,20241025,000000,116.91,116.95,115.45,115.61,31914,0
+RWK.US,D,20241028,000000,116.2,117.4,116.2,117.4,29364,0
+RWK.US,D,20241029,000000,116.36,117.12,115.6893,117.12,13556,0
+RWK.US,D,20241030,000000,117.1524,117.512,116.8087,116.8087,10729,0
+RWK.US,D,20241031,000000,116.6,116.6,115.2,115.2011,10942,0
+RWK.US,D,20241101,000000,115.72,116.18,115.3601,115.42602,8380,0
+RWK.US,D,20241104,000000,115.44,116.61,115.44,115.5986,10673,0
+RWK.US,D,20241105,000000,115.27,117.1781,115.27,117.1781,5828,0
+RWK.US,D,20241106,000000,121.77,122.62,121.2109,122.5838,17209,0
+RWK.US,D,20241107,000000,122.73,123.2414,122.1484,122.1484,17581,0
+RWK.US,D,20241108,000000,122.01,122.3159,121.6335,122.1561,11426,0
+RWK.US,D,20241111,000000,122.88,123.62,122.88,123.18,26831,0
+RWK.US,D,20241112,000000,122.8251,122.8251,121.25,121.6178,14012,0
+RWK.US,D,20241113,000000,122.1915,122.29,121.2491,121.2491,15436,0
+RWK.US,D,20241114,000000,121.6343,121.8049,120.2619,120.74,26158,0
+RWK.US,D,20241115,000000,120.93,120.93,119.2601,119.6087,21639,0
+RWK.US,D,20241118,000000,119.7201,120.1401,119.56,119.77,17365,0
+RWK.US,D,20241119,000000,118.682,119.88,118.575,119.5228,8900,0
+RWK.US,D,20241120,000000,119.57,120.02,118.9235,120.02,14150,0
+RWK.US,D,20241121,000000,120.9488,122.4306,120.57,122.1862,11895,0
+RWK.US,D,20241122,000000,123.1247,124.4,122.76,124.4,17515,0
+RWK.US,D,20241125,000000,126.45,127.378,125.54,126.49,36717,0
+RWK.US,D,20241126,000000,125.66,126.22,125.1877,125.71,49439,0
+RWK.US,D,20241127,000000,127.0419,127.0419,125.25,125.2691,24257,0
+RWK.US,D,20241129,000000,125.9096,126.025,125.6268,125.6268,5119,0
+RWK.US,D,20241202,000000,125.539,126.01,125.1979,125.7514,12836,0
+RWK.US,D,20241203,000000,125.92,125.92,124.7388,125.2157,17201,0
+RWK.US,D,20241204,000000,125.1125,125.2889,124.55,125.2889,41631,0
+RWK.US,D,20241205,000000,125.4928,125.66,124.8418,124.8418,18278,0
+RWK.US,D,20241206,000000,124.7715,125.66,124.08,124.4932,11560,0
+RWK.US,D,20241209,000000,125.37,125.37,124.01,124.01,12515,0
+RWK.US,D,20241210,000000,124.01,126.86,123.04,123.3073,13377,0
+RWK.US,D,20241211,000000,123.685,124.17,123.5312,123.9848,11973,0
+RWK.US,D,20241212,000000,123.8,123.92,122.9268,122.9268,17654,0
+RWK.US,D,20241213,000000,122.93,123,121.7801,122.1932,22128,0
+RWK.US,D,20241216,000000,121.745,122.57,121.5612,121.5612,19722,0
+RWK.US,D,20241217,000000,120.9854,121.02,119.7443,120.2001,22995,0
+RWK.US,D,20241218,000000,120.6418,120.6418,115.83,115.9719,20200,0
+RWK.US,D,20241219,000000,117.415,117.6084,115.3909,115.62,18257,0
+RWK.US,D,20241220,000000,114.47,117.3999,114.47,116.33,15563,0
+RWK.US,D,20241223,000000,115.5041,116.2878,115.2931,115.91,11682,0
+RWK.US,D,20241224,000000,115.9541,117.0964,115.9541,117.0964,6615,0
+RWK.US,D,20241226,000000,116.97,117.6428,116.7,117.6428,12772,0
+RWK.US,D,20241227,000000,117.197,117.62,115.9816,116.5308,12657,0
+RWK.US,D,20241230,000000,115.52,116.323,114.7004,115.8905,14151,0
+RWK.US,D,20241231,000000,116.1382,116.71,115.7088,116.2303,17216,0
+RWK.US,D,20250102,000000,116.755,117.4032,115.37,115.6445,15118,0
+RWK.US,D,20250103,000000,115.77,117.05,115.77,116.9,12193,0
+RWK.US,D,20250106,000000,117.68,118.6737,117.0601,117.26,26393,0
+RWK.US,D,20250107,000000,117.2443,117.76,116.3801,116.8938,19714,0
+RWK.US,D,20250108,000000,115.4845,116.88,115.4845,116.8535,20653,0
+RWK.US,D,20250110,000000,115.79,116.39,115.485,116.29,18720,0
+RWK.US,D,20250113,000000,115.481,117.16,115.481,117.16,101353,0
+RWK.US,D,20250114,000000,117.91,118.66,117.2162,118.66,88487,0
+RWK.US,D,20250115,000000,120.6,120.88,119.8793,119.92,28536,0
+RWK.US,D,20250116,000000,120.2499,120.89,119.6136,120.7265,19957,0
+RWK.US,D,20250117,000000,121.239,121.78,120.9594,121.3254,17514,0
+RWK.US,D,20250121,000000,122.5,123.29,122.0399,123.29,28307,0
+RWK.US,D,20250122,000000,123.245,123.3,122.27,122.62,18967,0
+RWK.US,D,20250123,000000,121.9799,122.75,121.56,122.441,22334,0
+RWK.US,D,20250124,000000,122.495,122.7868,121.96,122.2813,14716,0
+RWK.US,D,20250127,000000,121.99,122.5711,121.2,121.51,16172,0
+RWK.US,D,20250128,000000,121.66,122.2199,121.1701,121.88,14020,0
+RWK.US,D,20250129,000000,121.92,122.34,121.3873,121.83,14540,0
+RWK.US,D,20250130,000000,122.8063,123.559,122.17,123.02,18846,0
+RWK.US,D,20250131,000000,122.47,123.17,121.2401,121.59,13374,0
+RWK.US,D,20250203,000000,118.16,120.3177,118.0459,119.57,17011,0
+RWK.US,D,20250204,000000,119.3901,120.7131,119.2701,120.6189,17042,0
+RWK.US,D,20250205,000000,120.6725,121.7137,120.3239,121.55,14719,0
+RWK.US,D,20250206,000000,121.9168,122.03,120.4833,121.37,13061,0
+RWK.US,D,20250207,000000,120.765,121.48,119.65,119.89,52448,0
+RWK.US,D,20250210,000000,120.14,120.6,119.6992,120.21,18224,0
+RWK.US,D,20250211,000000,119.8,120.1592,119.1801,119.87,19730,0
+RWK.US,D,20250212,000000,118.6415,119.265,118.38,118.55,25753,0
+RWK.US,D,20250213,000000,119.0317,119.74,118.4401,119.71,42646,0
+RWK.US,D,20250214,000000,119.7956,120.76,119.78,119.8353,28901,0
+RWK.US,D,20250218,000000,120.0894,121.13,120.0601,121.13,24265,0
+RWK.US,D,20250219,000000,120.08,120.6465,119.6838,120.3,25794,0
+RWK.US,D,20250220,000000,120,120.07,118.4915,119.38,26017,0
+RWK.US,D,20250221,000000,119.3877,120,115.9201,116.41,38554,0
+RWK.US,D,20250224,000000,116.3738,116.95,115.89,116.12,18570,0
+RWK.US,D,20250225,000000,117.0099,117.0099,115.4331,116.3,26830,0
+RWK.US,D,20250226,000000,117.3,117.55,115.8234,115.97,19025,0
+RWK.US,D,20250227,000000,116.52,116.715,115,115.0602,58772,0
+RWK.US,D,20250228,000000,115.14,115.91,114.72,115.91,18288,0
+RWK.US,D,20250303,000000,116.0101,116.49,112.6257,113.095,24681,0
+RWK.US,D,20250304,000000,111.02,112.2695,109.426,110.9389,23591,0
+RWK.US,D,20250305,000000,111.5979,112.46,110.21,112.2534,20919,0
+RWK.US,D,20250306,000000,111.0244,112.16,110.53,111.2758,32593,0
+RWK.US,D,20250307,000000,111.49,112.41,109.762,112.04,115312,0
+RWK.US,D,20250310,000000,110.83,111.66,108.7878,109.8078,20052,0
+RWK.US,D,20250311,000000,109.34,109.79,107.75,109,73302,0
+RWK.US,D,20250312,000000,109.5032,109.99,107.8098,108.5138,24405,0
+RWK.US,D,20250313,000000,108.5347,108.55,105.9001,106.43,69875,0
+RWK.US,D,20250314,000000,108.11,109.18,107.61,108.94,33201,0
+RWK.US,D,20250317,000000,109.965,111.13,109.06,110.7207,15971,0
+RWK.US,D,20250318,000000,110.3915,110.3915,109.4986,109.74,28853,0
+RWK.US,D,20250319,000000,110.04,111.6497,109.93,111.2131,25055,0
+RWK.US,D,20250320,000000,110.36,111.55,110.3201,110.33,139303,0
+RWK.US,D,20250321,000000,108.93,109.95,108.37952,109.5542,14834,0
+RWK.US,D,20250324,000000,111.5699,111.83,110.51,111.66,14852,0
+RWK.US,D,20250325,000000,111.845,111.9,111.03,111.1096,15165,0
+RWK.US,D,20250326,000000,111.6231,111.6231,110.13,110.86,10952,0
+RWK.US,D,20250327,000000,109.748,110.365,109.39,109.9371,10912,0
+RWK.US,D,20250328,000000,109.315,109.63,107.1731,107.726,15021,0
+RWK.US,D,20250331,000000,105.6768,108.4166,105.6768,107.88,25892,0
+RWK.US,D,20250401,000000,107.2101,108.8883,107.169,108.671,24211,0
+RWK.US,D,20250402,000000,108.445,110.8,107.32,110.45,15179,0
+RWK.US,D,20250403,000000,106.11,106.2583,102.7286,102.7286,38251,0
+RWK.US,D,20250404,000000,99.682,100.1796,96.25,98.4515,51359,0
+RWK.US,D,20250407,000000,94.57,100.8,93.24,97.31,247429,0
+RWK.US,D,20250408,000000,99.64,100.66,93.755,94.8,45878,0
+RWK.US,D,20250409,000000,95.94,104.7033,93.78,104.01,64989,0
+RWK.US,D,20250410,000000,100.756,101.08,97.1323,99.48,24395,0
+RWK.US,D,20250411,000000,99.1048,100.8899,97.6001,100.64,43443,0
+RWK.US,D,20250414,000000,101.86,102.56,100.5428,101.7,28419,0
+RWK.US,D,20250415,000000,101.96,102.328,100.85,101.31,12507,0
+RWK.US,D,20250416,000000,100.985,101.7904,99.355,100.48,23324,0
+RWK.US,D,20250417,000000,100.66,102.0841,100.55,101.54,21237,0
+RWK.US,D,20250421,000000,99.9849,100.49,98.43,99.44,40295,0
+RWK.US,D,20250422,000000,100.6695,102.52,100.45,101.97,26766,0
+RWK.US,D,20250423,000000,105.97,106.1334,102.96,103.33,17492,0
+RWK.US,D,20250424,000000,103.18,105.525,103.1442,105.4931,65517,0
+RWK.US,D,20250425,000000,104.7277,105.1467,104.2401,104.88,16277,0
+RWK.US,D,20250428,000000,105.69,106.24,104.26,105.3,28101,0
+RWK.US,D,20250429,000000,105.1339,106.2007,104.93,105.83,9800,0
+RWK.US,D,20250430,000000,103.5801,105.74,103.5801,105.33,17301,0
+RWK.US,D,20250501,000000,105.854,106.9699,105.32,105.77,13492,0
+RWK.US,D,20250502,000000,107.87,108.5903,107.09,108.25,23801,0
+RWK.US,D,20250505,000000,107.7801,109.0799,107.67,108.2431,9027,0
+RWK.US,D,20250506,000000,107,108.28,107,107.55,25043,0
+RWK.US,D,20250507,000000,108.152,108.86,107.575,108.23,21464,0
+RWK.US,D,20250508,000000,108.8139,110.71613,108.8101,109.7,15645,0
+RWK.US,D,20250509,000000,110.3,110.89,109.5699,110.14,23904,0
+RWK.US,D,20250512,000000,114.99,115.07,113.1196,114,40106,0
+RWK.US,D,20250513,000000,114.4031,115.24,114.36,114.54,49229,0
+RWK.US,D,20250514,000000,114.42,114.88,114.1428,114.2705,11283,0
+RWK.US,D,20250515,000000,114.7399,114.7399,113.7672,114.23,14924,0
+RWK.US,D,20250516,000000,114.2956,115.5992,114.2956,115.36,33619,0
+RWK.US,D,20250519,000000,114.4322,115.1,113.93,114.86,83351,0
+RWK.US,D,20250520,000000,114.95,115.56,114.3604,114.62,33470,0
+RWK.US,D,20250521,000000,113.6592,113.68,111.4438,111.46,25402,0
+RWK.US,D,20250522,000000,111.25,112.29,110.85,111.53,21864,0
+RWK.US,D,20250523,000000,110.6876,111.7972,109.8,111.23,10856,0
+RWK.US,D,20250527,000000,112.6,114.02,112.6,114.02,21348,0
+RWK.US,D,20250528,000000,114.0485,114.19,112.6192,112.82,12480,0
+RWK.US,D,20250529,000000,112.9792,113.33,112.08,112.77,13663,0
+RWK.US,D,20250530,000000,112.015,112.6291,111.4485,112.4343,18138,0
+RWK.US,D,20250602,000000,111.5402,112.38,110.76,111.58,12106,0
+RWK.US,D,20250603,000000,111.6142,113.40831,111.3691,113.11,24328,0
+RWK.US,D,20250604,000000,113.47,113.47,112.6001,112.62,9825,0
+RWK.US,D,20250605,000000,112.3799,113.063,112.0269,112.3,14512,0
+RWK.US,D,20250606,000000,113.6599,113.94,113.3115,113.72,9423,0
+RWK.US,D,20250609,000000,114.0452,114.8695,114.0001,114.13,11551,0
+RWK.US,D,20250610,000000,115.1399,115.5034,114.7563,115.02,78124,0
+RWK.US,D,20250611,000000,115.1261,115.74,114.17,114.49,51933,0
+RWK.US,D,20250612,000000,113.495,114.5834,113.495,114.38,12868,0
+RWK.US,D,20250613,000000,113.25,114.0827,112.2564,112.86,8290,0
+RWK.US,D,20250616,000000,114.21,114.915,113.845,114.89,11030,0
+RWK.US,D,20250617,000000,114.5401,114.8172,113.6,113.6,18147,0
+RWK.US,D,20250618,000000,114.7429,114.756,113.73,113.8295,8086,0
+RWK.US,D,20250620,000000,114.3215,115.0089,113.6481,114.06,8451,0
+RWK.US,D,20250623,000000,114.32,114.79,113.475,114.63,10749,0
+RWK.US,D,20250624,000000,115.695,116.36,115.5,115.97,7910,0
+RWK.US,D,20250625,000000,115.5872,116.26,114.9839,115.1022,7487,0
+RWK.US,D,20250626,000000,115.8591,116.6796,115.74,116.6796,24402,0
+RWK.US,D,20250627,000000,117.4099,117.9099,116.535,117.22,14642,0
+RWK.US,D,20250630,000000,117.2235,117.36,116.53,116.89,12192,0
+RWK.US,D,20250701,000000,116.675,119.9991,116.675,119.19,52524,0
+RWK.US,D,20250702,000000,119.2994,121.29,119.2502,121,24670,0
+RWK.US,D,20250703,000000,121.904,121.96,121.51,121.9,5706,0
+RWK.US,D,20250707,000000,121.92,121.9283,119.995,120.58,13932,0
+RWK.US,D,20250708,000000,121.49,121.99,121.05,121.35,11576,0
+RWK.US,D,20250709,000000,122.1117,122.1762,120.85,121.82,22823,0
+RWK.US,D,20250710,000000,122.44,124.1973,122.38,123.65,21085,0
+RWK.US,D,20250711,000000,122.6572,122.81,122.1692,122.36,11532,0
+RWK.US,D,20250714,000000,122.47,122.47,121.8363,122.28,35670,0
+RWK.US,D,20250715,000000,122.25,122.91,119.7,119.7,10716,0
+RWK.US,D,20250716,000000,119.88,120.47,118.4301,120.22,11801,0
+RWK.US,D,20250717,000000,120.725,121.3232,120.14,120.86,15336,0
+RWK.US,D,20250718,000000,121.19,121.6,120.5883,120.94,22388,0
+RWK.US,D,20250721,000000,121,121.64,120.35,120.64,20968,0
+RWK.US,D,20250722,000000,121.3927,122.77,121.05,122.55,24438,0
+RWK.US,D,20250723,000000,123.46,123.97,123.04,123.6,55461,0
+RWK.US,D,20250724,000000,122.5465,123.05,121.59,121.715,20295,0
+RWK.US,D,20250725,000000,121.65,122.9427,121.5386,122.7304,86419,0
+RWK.US,D,20250728,000000,122.4975,123.31,122.45,122.84,34490,0
+RWK.US,D,20250729,000000,122.6599,123.29,121.79,122.065,42457,0
+RWK.US,D,20250730,000000,122.18,122.18,120.24,121.03,175816,0
+RWK.US,D,20250731,000000,119.88,120.82,119.105,119.28,64450,0
+RWK.US,D,20250801,000000,116.42,117.58,115.34,116.93,23374,0
+RWK.US,D,20250804,000000,117.67,118.23,117.3,118.2,37498,0
+RWK.US,D,20250805,000000,118.51,118.67,116.9209,118.52,38068,0
+RWK.US,D,20250806,000000,118.52,118.55,118.05,118.41,94664,0
+RWK.US,D,20250807,000000,119.255,119.49,117.49,118.0928,12156,0
+RWK.US,D,20250808,000000,118.71,118.71,117.9577,118.2227,9637,0
+RWK.US,D,20250811,000000,118.67,118.67,117.47,117.79,11745,0
+RWK.US,D,20250812,000000,118.6713,120.84,118.58,120.63,14286,0
+RWK.US,D,20250813,000000,121.47,123.3,121.07,123.1853,76652,0
+RWK.US,D,20250814,000000,121.44,121.7362,121.0701,121.7362,6733,0
+RWK.US,D,20250815,000000,121.5201,121.98,120.8494,121.07,17494,0
+RWK.US,D,20250818,000000,121.045,121.53,120.8172,121.53,574447,0
+RWK.US,D,20250819,000000,122.1884,122.72,121.3338,121.79,26461,0
+RWK.US,D,20250820,000000,121.012,121.4199,120.6428,121.1581,7469,0
+RWK.US,D,20250821,000000,120.5,120.98,120.1328,120.4195,10765,0
+RWK.US,D,20250822,000000,123.31,124.886,121.28,124.6971,9938,0
+RWK.US,D,20250825,000000,124.553,124.66,123.85,123.89,60106,0
+RWK.US,D,20250826,000000,125.1645,125.8067,124.7401,125.0673,46199,0
+RWK.US,D,20250827,000000,126,126.61,125.09,126.48,49165,0
+RWK.US,D,20250828,000000,126.6,126.6,125.2352,125.86,56206,0
+RWK.US,D,20250829,000000,126.1299,126.21,125.28,125.8,13152,0
+RWK.US,D,20250902,000000,124.41,125.6932,124.41,125.6932,9299,0
+RWK.US,D,20250903,000000,125.61,125.615,125.0288,125.5001,6064,0
+RWK.US,D,20250904,000000,125.77,127.274,125.77,127.274,8028,0
+RWK.US,D,20250905,000000,128.4199,128.7344,127.295,127.97,13014,0
+RWK.US,D,20250908,000000,127.7053,128.5,127.35,128.0632,20218,0
+RWK.US,D,20250909,000000,127.99,128.45,126.7501,127.56,48827,0
+RWK.US,D,20250910,000000,128.02,128.02,126.6135,127.06,10368,0
+RWK.US,D,20250911,000000,127,128.98,127,128.98,12000,0
+RWK.US,D,20250912,000000,128.75,128.82,127.01,127.3542,26848,0
+RWK.US,D,20250915,000000,127.11,127.7061,126.6538,126.91,11385,0
+RWK.US,D,20250916,000000,126.59,127.1,125.7701,126.612,11602,0
+RWK.US,D,20250917,000000,126.985,128.7,126.4865,126.4865,11845,0
+RWK.US,D,20250918,000000,127.08496,127.87,127.08496,127.3816,5836,0
+RWK.US,D,20250919,000000,129.27,129.27,125.92,126.52,28795,0
+RWK.US,D,20250922,000000,125.39,125.98,125.14,125.7,19521,0
+RWK.US,D,20250923,000000,126.8333,126.97,125.39,125.8151,21808,0
+RWK.US,D,20250924,000000,126.21,126.4452,125.34,125.4,20678,0
+RWK.US,D,20250925,000000,124.21,124.36,123.7048,124.32,16990,0
+RWK.US,D,20250926,000000,124.4963,125.63,124.4,125.4,29079,0
+RWK.US,D,20250929,000000,125.3,125.96,124.3,124.9428,50279,0
+RWK.US,D,20250930,000000,124.9436,125.45,123.81,125.01,45977,0
+RWK.US,D,20251001,000000,124.55,125.49,124.501,125.2671,18699,0
+RWK.US,D,20251002,000000,125.4324,125.87,124.5203,125.4565,17508,0
+RWK.US,D,20251003,000000,126.1201,126.5799,125.7964,125.7964,11923,0
+RWK.US,D,20251006,000000,125.9108,126.36,125.25,125.3,18187,0
+RWK.US,D,20251007,000000,125.2782,125.9,123.71,124.198,19837,0
+RWK.US,D,20251008,000000,124.89,125.51,124.776,125.1986,43238,0
+RWK.US,D,20251009,000000,124.335,125.39,123.56,123.6,12713,0
+RWK.US,D,20251010,000000,123.79,124.03,120.2025,120.2025,20184,0
+RWK.US,D,20251013,000000,121.705,122.65,121.308,122.453,14324,0
+RWK.US,D,20251014,000000,121.786,124.9976,121.52,124.5673,9653,0
+RWK.US,D,20251015,000000,125.31,125.7258,124.305,124.4846,13000,0
+RWK.US,D,20251016,000000,124.6547,124.97,122.6052,123.0357,11870,0
+RWK.US,D,20251017,000000,122.93,123.709,122.74,123.38,22316,0
+RWK.US,D,20251020,000000,124.76,125.26,124.55,124.94,26398,0
+RWK.US,D,20251021,000000,124.9717,126.06,124.82,125.4868,49994,0
+RWK.US,D,20251022,000000,125.251,125.48,124.0161,124.4698,27980,0
+RWK.US,D,20251023,000000,125.0236,126.5,124.95,125.9964,17153,0
+RWK.US,D,20251024,000000,127.26,127.41,126.26,126.26,28059,0
+RWK.US,D,20251027,000000,127.221,127.37,126.467,126.575,12074,0
+RWK.US,D,20251028,000000,126.0999,126.33,125.25,125.4247,60740,0
+RWK.US,D,20251029,000000,124.98,126.07,124.01,124.4678,24142,0
+RWK.US,D,20251030,000000,123.88,124.9117,123.125,123.1476,12475,0
+RWK.US,D,20251031,000000,123.29,123.535,122.5867,123.4911,9688,0
+RWK.US,D,20251103,000000,122.36,123.54,122.36,123.5123,12177,0
+RWK.US,D,20251104,000000,121.93,122.8975,121.93,122.3924,29004,0
+RWK.US,D,20251105,000000,122.79,124.15,122.12,123.2681,29637,0
+RWK.US,D,20251106,000000,123.77,123.785,122,122.0006,21642,0
+RWK.US,D,20251107,000000,122.205,123.505,121.38,123.505,14799,0
+RWK.US,D,20251110,000000,124.46,124.46,123.0701,123.9233,32344,0
+RWK.US,D,20251111,000000,124.0543,124.55,123.631,123.9365,26837,0
+RWK.US,D,20251112,000000,124.7379,124.9645,124.3,124.78,10815,0
+RWK.US,D,20251113,000000,124.42,124.77,122.875,122.9799,12838,0
+RWK.US,D,20251114,000000,122.315,123.25,121.81,122.77,19278,0
+RWK.US,D,20251117,000000,122.14,122.5,119.995,120.1402,19137,0
+RWK.US,D,20251118,000000,119.673,121.32,119.45,120.785,23958,0
+RWK.US,D,20251119,000000,120.9853,121.135,120.0756,120.42,28183,0
+RWK.US,D,20251120,000000,121.885,122.42,118.54,118.54,23859,0
+RWK.US,D,20251121,000000,119.15,122.7013,119.03,121.91,30551,0
+RWK.US,D,20251124,000000,121.8978,123.25,121.39,122.95,25021,0
+RWK.US,D,20251125,000000,123.89,125.8,123.18,125.5495,22974,0
+RWK.US,D,20251126,000000,126.14,127.26,125.67,126.3731,16170,0
+RWK.US,D,20251128,000000,126.2782,127.18,126.2782,126.88,5756,0
+RWK.US,D,20251201,000000,126.855,127.545,125.69,126.44,19043,0
+RWK.US,D,20251202,000000,126.1401,127.17,126.055,126.3357,8706,0
+RWK.US,D,20251203,000000,127.29,127.73,126.41,127.63,15923,0
+RWK.US,D,20251204,000000,127.0696,127.8396,127.03,127.57,11773,0
+RWK.US,D,20251205,000000,127.32,128.2,127.32,127.73,12595,0
+RWK.US,D,20251208,000000,127.95,127.95,126.785,126.93,9518,0
+RWK.US,D,20251209,000000,127.17,127.77,126.87,126.9619,19507,0
+RWK.US,D,20251210,000000,127.5917,130.04,126.91,129.76,15634,0
+RWK.US,D,20251211,000000,130.3011,131.06,129.69,130.97,18689,0
+RWK.US,D,20251212,000000,131.1204,131.1705,129.18,129.63,24573,0
+RWK.US,D,20251215,000000,130.15,130.15,128.735,129.1475,19904,0
+RWK.US,D,20251216,000000,129.2964,129.2964,127.6201,128.6,13216,0
+RWK.US,D,20251217,000000,128.62,129.5989,128.0675,128.3,38738,0
+RWK.US,D,20251218,000000,129.1,129.57,127.9508,128.08,12792,0
+RWK.US,D,20251219,000000,128.57,129.19,128.34,129.0095,21141,0
+RWK.US,D,20251222,000000,129.08,129.73,129.04,129.18,41688,0
+RWK.US,D,20251223,000000,128.95,129.09,128.4147,128.615,9637,0
+RWK.US,D,20251224,000000,128.905,129.31,128.35,129.11,11966,0
+RWK.US,D,20251226,000000,128.7949,129.12,128.58,128.9584,15089,0
+RWK.US,D,20251229,000000,128.63,128.93,128.16,128.2514,15245,0
+RWK.US,D,20251230,000000,127.9501,128.47,127.67,127.68,25735,0
+RWK.US,D,20251231,000000,127.679,127.89,126.46,126.46,11836,0
+RWK.US,D,20260102,000000,126.9313,128.55,126.66,128.157,18371,0
+RWK.US,D,20260105,000000,129.52,130.85,128.67,130.16,17274,0
+RWK.US,D,20260106,000000,129.88,131.49,129.72,131.36,21021,0
+RWK.US,D,20260107,000000,131.0946,133.4699,129.14,129.45,22886,0
+RWK.US,D,20260108,000000,131.02,131.66,129.42,131.26,18196,0
+RWK.US,D,20260109,000000,132.33,132.7799,131.2,132.46,27064,0
+RWK.US,D,20260112,000000,131.68,133.03,131.395,132.683,12106,0
+RWK.US,D,20260113,000000,132.98,133.194,132.3335,132.7577,15217,0
+RWK.US,D,20260114,000000,133.5,133.5,132.75,133.1254,9880,0
+RWK.US,D,20260115,000000,133.815,134.8099,133.55,134.37,22774,0
+RWK.US,D,20260116,000000,133.9198,134.41,133.4,133.4796,87927,0
+RWK.US,D,20260120,000000,132.4799,132.5399,130.8701,131.4393,18023,0
+RWK.US,D,20260121,000000,132.415,134.51,132.37,134.22,23293,0
+RWK.US,D,20260122,000000,135.095,135.73664,133.59,134.2,60492,0
+RWK.US,D,20260123,000000,134.26,134.26,132.545,132.97,16225,0
+RWK.US,D,20260126,000000,133.32,133.38,132.4445,132.6661,21894,0
+RWK.US,D,20260127,000000,132.66,132.87,132.189,132.672,38405,0
+RWK.US,D,20260128,000000,133.05,133.36,132.12,132.33,32299,0
+RWK.US,D,20260129,000000,133.2867,133.2867,131.19,132.69,17434,0
+RWK.US,D,20260130,000000,131.5387,131.89,130.6913,131.7408,15525,0
+RWK.US,D,20260202,000000,129.86,133.45,129.86,132.97,36435,0
+RWK.US,D,20260203,000000,134.475,135,132.933,134.028,52567,0
+RWK.US,D,20260204,000000,135.41,136.6,134.56,135.92,22010,0
+RWK.US,D,20260205,000000,135.16,136.21,134.3795,134.77,16394,0
+RWK.US,D,20260206,000000,138.0408,139.4075,136.23,139.3932,23035,0
+RWK.US,D,20260209,000000,137.78,138.86,137.78,138.43,16550,0
+RWK.US,D,20260210,000000,138.07404,138.54,137.815,137.85,12543,0
+RWK.US,D,20260211,000000,138.8397,138.8397,137.484,137.83,32275,0
+RWK.US,D,20260212,000000,138.7524,138.7699,135.1969,136.22,20570,0
+RWK.US,D,20260213,000000,136.485,137.9499,135.83,137.145,27123,0
+RWK.US,D,20260217,000000,137.268,137.45,135.99,136.89,18628,0
+RWK.US,D,20260218,000000,137.98,138.2,137.0692,137.46,20294,0
diff --git a/daily/us/nyse etfs/1/saa.us.txt b/daily/us/nyse etfs/1/saa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b70a1c4d08480364a7cf18c0a609247479694d38
--- /dev/null
+++ b/daily/us/nyse etfs/1/saa.us.txt	
@@ -0,0 +1,4636 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SAA.US,D,20070125,000000,6.70991,6.72509,6.70991,6.72509,80866.615475875,0
+SAA.US,D,20070126,000000,6.5769,6.59468,6.5769,6.59468,65699.743755972,0
+SAA.US,D,20070130,000000,6.80018,6.80018,6.77222,6.77222,6058.737134725,0
+SAA.US,D,20070131,000000,6.75465,6.9276,6.75465,6.91481,42461.2321508,0
+SAA.US,D,20070201,000000,6.95815,7.04343,6.94357,7.04343,110178.88587809,0
+SAA.US,D,20070202,000000,7.05841,7.05841,7.03484,7.03484,3029.3685673625,0
+SAA.US,D,20070205,000000,7.04842,7.06839,7.01127,7.01127,220362.77897695,0
+SAA.US,D,20070206,000000,7.00129,7.07638,6.9921,7.07638,212286.13187091,0
+SAA.US,D,20070207,000000,7.08037,7.16625,7.07438,7.16525,71773.502553015,0
+SAA.US,D,20070208,000000,7.13649,7.16425,7.09036,7.14049,123322.8404059,0
+SAA.US,D,20070209,000000,7.14049,7.14049,6.94437,6.98132,37408.946391347,0
+SAA.US,D,20070212,000000,6.94158,6.94956,6.93359,6.94956,13138.94730704,0
+SAA.US,D,20070213,000000,7.03484,7.0632,6.99729,7.0632,139501.17072185,0
+SAA.US,D,20070214,000000,7.05641,7.16825,7.04842,7.11293,137478.25352976,0
+SAA.US,D,20070215,000000,7.10095,7.16226,7.07718,7.1355,45495.607938935,0
+SAA.US,D,20070216,000000,7.12671,7.17704,7.08437,7.16326,90971.18699478,0
+SAA.US,D,20070220,000000,7.1317,7.33141,7.08916,7.32862,81873.066851147,0
+SAA.US,D,20070221,000000,7.30765,7.35038,7.25812,7.34459,202166.53868969,0
+SAA.US,D,20070222,000000,7.3394,7.37415,7.3394,7.37415,13138.94730704,0
+SAA.US,D,20070223,000000,7.29506,7.31943,7.2741,7.31943,30323.72899826,0
+SAA.US,D,20070226,000000,7.34739,7.34739,7.25712,7.25712,72779.953928287,0
+SAA.US,D,20070227,000000,7.03484,7.03484,6.68435,6.68435,34379.577823985,0
+SAA.US,D,20070228,000000,6.68435,6.83074,6.60047,6.75145,104125.15596414,0
+SAA.US,D,20070301,000000,6.51819,6.77821,6.40335,6.72509,24249.970201217,0
+SAA.US,D,20070302,000000,6.65978,6.65978,6.48563,6.48563,32351.653411122,0
+SAA.US,D,20070305,000000,6.34304,6.4431,6.19006,6.20184,278992.32700215,0
+SAA.US,D,20070306,000000,6.42412,6.49921,6.35303,6.49921,51554.34507366,0
+SAA.US,D,20070307,000000,6.50421,6.55094,6.45208,6.46786,92994.10418687,0
+SAA.US,D,20070308,000000,6.62423,6.62423,6.57391,6.57391,38410.390545847,0
+SAA.US,D,20070309,000000,6.58549,6.67256,6.56891,6.64081,97049.953012595,0
+SAA.US,D,20070312,000000,6.65858,6.70412,6.63482,6.66777,37408.946391347,0
+SAA.US,D,20070313,000000,6.59927,6.59927,6.40715,6.40715,199142.1773431,0
+SAA.US,D,20070314,000000,6.41913,6.49822,6.26835,6.47485,138489.7121258,0
+SAA.US,D,20070315,000000,6.55194,6.60127,6.53416,6.59068,63691.8482262,0
+SAA.US,D,20070316,000000,6.54215,6.61305,6.5122,6.53516,110178.88587809,0
+SAA.US,D,20070319,000000,6.65199,6.7159,6.65199,6.70212,10104.571518905,0
+SAA.US,D,20070320,000000,6.76064,6.7852,6.74885,6.7852,12122.481490222,0
+SAA.US,D,20070321,000000,6.79818,7.00728,6.7872,6.97812,346730.00961253,0
+SAA.US,D,20070322,000000,7.04143,7.04143,6.97533,7.03684,190039.04997869,0
+SAA.US,D,20070323,000000,7.05321,7.10214,7.05321,7.09116,21220.601633855,0
+SAA.US,D,20070326,000000,7.08437,7.08437,6.93059,7.06839,105136.61456018,0
+SAA.US,D,20070327,000000,6.98731,6.98731,6.93958,6.96414,20214.150258582,0
+SAA.US,D,20070328,000000,6.88026,6.89604,6.84072,6.89604,8081.654326815,0
+SAA.US,D,20070329,000000,6.97732,6.97732,6.82774,6.93459,15166.871719902,0
+SAA.US,D,20070330,000000,6.99729,6.99729,6.86648,6.94757,54583.713641022,0
+SAA.US,D,20070402,000000,6.93459,6.9941,6.93459,6.9941,6058.737134725,0
+SAA.US,D,20070403,000000,7.04343,7.13949,7.04343,7.1345,33358.104786395,0
+SAA.US,D,20070404,000000,7.11093,7.11612,7.07718,7.11293,91982.645590825,0
+SAA.US,D,20070405,000000,7.09895,7.15247,7.09895,7.15147,7070.19573077,0
+SAA.US,D,20070409,000000,7.1317,7.14348,7.08717,7.14249,13138.94730704,0
+SAA.US,D,20070410,000000,7.1297,7.18782,7.1297,7.17604,92994.10418687,0
+SAA.US,D,20070411,000000,7.11792,7.12771,7.00329,7.07319,131414.50917426,0
+SAA.US,D,20070412,000000,7.00528,7.17104,7.00528,7.17104,26277.89461408,0
+SAA.US,D,20070413,000000,7.10813,7.22377,7.10813,7.22377,47518.525131025,0
+SAA.US,D,20070416,000000,7.3386,7.43626,7.3386,7.43626,19207.69888331,0
+SAA.US,D,20070417,000000,7.40411,7.42268,7.38014,7.38014,11106.015673405,0
+SAA.US,D,20070418,000000,7.3426,7.35238,7.29307,7.29307,32351.653411122,0
+SAA.US,D,20070419,000000,7.15746,7.30385,7.13849,7.22676,43978.420044867,0
+SAA.US,D,20070420,000000,7.38813,7.41469,7.35638,7.39492,91982.645590825,0
+SAA.US,D,20070423,000000,7.39292,7.42188,7.37495,7.37894,15166.871719902,0
+SAA.US,D,20070424,000000,7.4079,7.4079,7.27809,7.37215,145564.91507735,0
+SAA.US,D,20070425,000000,7.45224,7.51914,7.38813,7.51914,431637.45225182,0
+SAA.US,D,20070426,000000,7.45783,7.5461,7.41389,7.53512,35381.021978485,0
+SAA.US,D,20070427,000000,7.46362,7.4756,7.45344,7.47081,8081.654326815,0
+SAA.US,D,20070430,000000,7.43746,7.45423,7.1988,7.21179,111190.34447413,0
+SAA.US,D,20070501,000000,7.18003,7.28508,7.10694,7.26012,270905.66545457,0
+SAA.US,D,20070502,000000,7.28708,7.52513,7.28708,7.52513,49536.435102342,0
+SAA.US,D,20070503,000000,7.4768,7.52413,7.43247,7.51714,17179.774470447,0
+SAA.US,D,20070504,000000,7.53712,7.57366,7.49258,7.57366,19207.69888331,0
+SAA.US,D,20070507,000000,7.56787,7.57666,7.55709,7.57666,43472.690746845,0
+SAA.US,D,20070508,000000,7.43446,7.5501,7.42967,7.5501,60642.450775747,0
+SAA.US,D,20070509,000000,7.50736,7.66074,7.50736,7.58465,84912.449860055,0
+SAA.US,D,20070510,000000,7.52713,7.52713,7.3414,7.38613,44489.156563662,0
+SAA.US,D,20070511,000000,7.42468,7.52713,7.4079,7.52713,64693.2923807,0
+SAA.US,D,20070515,000000,7.4087,7.49657,7.26511,7.26511,53582.269486522,0
+SAA.US,D,20070516,000000,7.29986,7.38813,7.24034,7.38813,13138.94730704,0
+SAA.US,D,20070517,000000,7.29107,7.36616,7.29107,7.32063,16173.323095175,0
+SAA.US,D,20070518,000000,7.31863,7.45783,7.30685,7.43446,16173.323095175,0
+SAA.US,D,20070521,000000,7.39891,7.63418,7.39891,7.58465,33358.104786395,0
+SAA.US,D,20070522,000000,7.61241,7.71426,7.58465,7.69768,68729.112323335,0
+SAA.US,D,20070523,000000,7.74002,7.80133,7.62519,7.65295,51554.34507366,0
+SAA.US,D,20070524,000000,7.60242,7.72544,7.36317,7.43047,89959.728398735,0
+SAA.US,D,20070525,000000,7.48259,7.5451,7.46682,7.53811,48529.98372707,0
+SAA.US,D,20070529,000000,7.55808,7.66793,7.55808,7.66793,39421.849141892,0
+SAA.US,D,20070530,000000,7.5461,7.78256,7.54311,7.78256,172854.26828747,0
+SAA.US,D,20070531,000000,7.78256,7.85685,7.77577,7.85386,58629.548025202,0
+SAA.US,D,20070601,000000,7.90019,8.00144,7.90019,7.93195,169824.89972011,0
+SAA.US,D,20070604,000000,7.89819,7.96789,7.88941,7.96789,31335.187594305,0
+SAA.US,D,20070605,000000,7.83029,7.87163,7.79335,7.87163,13138.94730704,0
+SAA.US,D,20070606,000000,7.754,7.754,7.62818,7.68251,32351.653411122,0
+SAA.US,D,20070607,000000,7.61041,7.62818,7.38693,7.39492,244172.11375019,0
+SAA.US,D,20070608,000000,7.37495,7.55709,7.32942,7.55709,75543.939794707,0
+SAA.US,D,20070611,000000,7.48859,7.59064,7.42847,7.54211,20214.150258582,0
+SAA.US,D,20070612,000000,7.43746,7.4796,7.3366,7.3366,58629.548025202,0
+SAA.US,D,20070613,000000,7.39212,7.5501,7.39212,7.49857,130398.04335744,0
+SAA.US,D,20070614,000000,7.56987,7.70447,7.56987,7.65495,44489.156563662,0
+SAA.US,D,20070615,000000,7.82111,7.86284,7.79934,7.83429,74802.871120377,0
+SAA.US,D,20070618,000000,7.8263,7.8263,7.70947,7.78735,338628.32640263,0
+SAA.US,D,20070619,000000,7.71027,7.85685,7.65894,7.85685,47518.525131025,0
+SAA.US,D,20070620,000000,7.87563,7.87563,7.69449,7.69449,43472.690746845,0
+SAA.US,D,20070621,000000,7.52613,7.76778,7.4768,7.72624,96033.487195777,0
+SAA.US,D,20070622,000000,7.59244,7.59244,7.45703,7.59244,8081.654326815,0
+SAA.US,D,20070625,000000,7.49358,7.59244,7.35917,7.42388,108160.97590677,0
+SAA.US,D,20070626,000000,7.44545,7.44944,7.28308,7.28308,53582.269486522,0
+SAA.US,D,20070627,000000,7.24314,7.56108,7.24314,7.56108,198125.71152628,0
+SAA.US,D,20070628,000000,7.61341,7.6845,7.56987,7.56987,34379.577823985,0
+SAA.US,D,20070629,000000,7.64496,7.66673,7.45703,7.50157,42461.2321508,0
+SAA.US,D,20070702,000000,7.53612,7.67572,7.53612,7.67572,24249.970201217,0
+SAA.US,D,20070703,000000,7.67851,7.72225,7.64696,7.72225,45495.607938935,0
+SAA.US,D,20070705,000000,7.66473,7.74122,7.66473,7.74122,3029.3685673625,0
+SAA.US,D,20070706,000000,7.70647,7.79654,7.67572,7.79654,14150.405903085,0
+SAA.US,D,20070709,000000,7.76379,7.81312,7.74002,7.81312,100079.32157996,0
+SAA.US,D,20070710,000000,7.64995,7.64995,7.50436,7.52413,32351.653411122,0
+SAA.US,D,20070711,000000,7.54211,7.65994,7.4796,7.65994,80355.87895708,0
+SAA.US,D,20070712,000000,7.77297,7.87063,7.73603,7.86964,55595.172237067,0
+SAA.US,D,20070713,000000,7.86964,7.91996,7.84227,7.91597,21220.601633855,0
+SAA.US,D,20070716,000000,7.88541,7.88641,7.79055,7.8251,53582.269486522,0
+SAA.US,D,20070717,000000,7.87063,7.92296,7.82909,7.82909,94005.562782915,0
+SAA.US,D,20070718,000000,7.74601,7.78855,7.67651,7.78855,14150.405903085,0
+SAA.US,D,20070719,000000,7.90019,7.90518,7.85785,7.90518,19407.98771421,0
+SAA.US,D,20070720,000000,7.57366,7.71546,7.52114,7.62119,44489.156563662,0
+SAA.US,D,20070723,000000,7.66793,7.73004,7.66793,7.73004,58629.548025202,0
+SAA.US,D,20070724,000000,7.40411,7.43167,7.2008,7.29007,62665.367967837,0
+SAA.US,D,20070725,000000,7.32342,7.38893,7.08916,7.26711,103113.69736809,0
+SAA.US,D,20070726,000000,7.04343,7.04343,6.70791,6.91781,192182.14046932,0
+SAA.US,D,20070727,000000,6.86648,6.95815,6.67176,6.69234,169824.89972011,0
+SAA.US,D,20070730,000000,6.58948,6.82974,6.58948,6.82375,38410.390545847,0
+SAA.US,D,20070731,000000,6.94058,6.96534,6.67656,6.72709,120278.45017622,0
+SAA.US,D,20070801,000000,6.59468,6.73507,6.52218,6.73507,203172.99006496,0
+SAA.US,D,20070802,000000,6.86848,6.86848,6.72589,6.86149,80866.615475875,0
+SAA.US,D,20070803,000000,6.80917,6.80917,6.33825,6.34304,43472.690746845,0
+SAA.US,D,20070806,000000,6.34304,6.53317,6.1623,6.49043,101090.780176,0
+SAA.US,D,20070807,000000,6.48563,6.66857,6.40535,6.60526,148589.27642394,0
+SAA.US,D,20070808,000000,6.91082,7.00009,6.68834,6.82075,240581.93645631,0
+SAA.US,D,20070809,000000,6.60326,6.81196,6.59927,6.61824,163761.15536461,0
+SAA.US,D,20070810,000000,6.50321,6.89804,6.50321,6.72988,98061.41160864,0
+SAA.US,D,20070813,000000,6.93059,6.93059,6.65,6.67656,413436.20474378,0
+SAA.US,D,20070814,000000,6.59548,6.61505,6.42412,6.42412,54583.713641022,0
+SAA.US,D,20070815,000000,6.35303,6.54315,6.27174,6.29531,62665.367967837,0
+SAA.US,D,20070816,000000,6.23959,6.48563,5.87851,6.48563,265352.65761786,0
+SAA.US,D,20070817,000000,6.4381,6.83673,6.4381,6.77422,115601.70597471,0
+SAA.US,D,20070820,000000,6.72788,6.79818,6.60446,6.77821,113213.26166622,0
+SAA.US,D,20070821,000000,6.70132,6.80717,6.70132,6.77522,15166.871719902,0
+SAA.US,D,20070822,000000,6.94158,6.96135,6.86848,6.91382,115236.17885831,0
+SAA.US,D,20070823,000000,6.91481,6.91481,6.75265,6.75664,106143.06593545,0
+SAA.US,D,20070824,000000,6.79119,6.9276,6.7852,6.9276,130898.76543469,0
+SAA.US,D,20070827,000000,6.95615,6.95615,6.83972,6.84372,7070.19573077,0
+SAA.US,D,20070828,000000,6.72189,6.72189,6.47086,6.47185,54583.713641022,0
+SAA.US,D,20070829,000000,6.51419,6.75664,6.49822,6.75664,34379.577823985,0
+SAA.US,D,20070830,000000,6.64281,6.82974,6.62423,6.68355,66976.58505296,0
+SAA.US,D,20070831,000000,6.8545,6.90203,6.73707,6.83473,104020.00432791,0
+SAA.US,D,20070904,000000,6.83573,7.03764,6.83573,7.03564,29823.00692101,0
+SAA.US,D,20070905,000000,6.81775,6.87148,6.77122,6.83173,31335.187594305,0
+SAA.US,D,20070906,000000,6.88226,6.89704,6.7892,6.86049,30323.72899826,0
+SAA.US,D,20070907,000000,6.62703,6.6488,6.53217,6.59548,197109.24570946,0
+SAA.US,D,20070910,000000,6.62304,6.62304,6.33445,6.52218,248117.80371892,0
+SAA.US,D,20070911,000000,6.56592,6.71111,6.56592,6.66657,331558.13067186,0
+SAA.US,D,20070912,000000,6.71111,6.74766,6.62703,6.62703,91982.645590825,0
+SAA.US,D,20070913,000000,6.67256,6.75864,6.60846,6.67176,87951.832868962,0
+SAA.US,D,20070914,000000,6.52817,6.70332,6.52817,6.67376,29322.28484376,0
+SAA.US,D,20070917,000000,6.65199,6.65199,6.5809,6.60446,59630.992179702,0
+SAA.US,D,20070918,000000,6.646,7.10015,6.646,7.08717,84361.65557508,0
+SAA.US,D,20070919,000000,7.28508,7.37495,7.22477,7.29007,147167.22572455,0
+SAA.US,D,20070920,000000,7.20979,7.28807,7.10095,7.15147,77832.23968774,0
+SAA.US,D,20070921,000000,7.21578,7.24414,7.14848,7.15547,15457.290524707,0
+SAA.US,D,20070924,000000,7.19581,7.19681,7.03364,7.03364,41439.75911321,0
+SAA.US,D,20070925,000000,6.89704,6.98332,6.86648,6.97533,144543.44203976,0
+SAA.US,D,20070926,000000,7.07438,7.14448,7.02006,7.06719,54583.713641022,0
+SAA.US,D,20070927,000000,7.16226,7.16226,7.07319,7.1307,14150.405903085,0
+SAA.US,D,20070928,000000,7.15147,7.16226,6.95815,6.97133,121395.06040849,0
+SAA.US,D,20071001,000000,7.11013,7.35238,7.11013,7.28108,51729.597800697,0
+SAA.US,D,20071002,000000,7.37016,7.45903,7.36696,7.43546,46872.593651372,0
+SAA.US,D,20071003,000000,7.38094,7.41389,7.29007,7.30964,173860.71966274,0
+SAA.US,D,20071004,000000,7.30585,7.37016,7.30585,7.3426,16578.907977747,0
+SAA.US,D,20071005,000000,7.53612,7.65495,7.45144,7.63617,185998.22281528,0
+SAA.US,D,20071008,000000,7.58864,7.62119,7.4796,7.54311,56611.638053885,0
+SAA.US,D,20071009,000000,7.55209,7.62219,7.47281,7.62219,34379.577823985,0
+SAA.US,D,20071010,000000,7.57167,7.60142,7.50736,7.60142,21220.601633855,0
+SAA.US,D,20071011,000000,7.66873,7.70947,7.4099,7.43366,118065.25859478,0
+SAA.US,D,20071012,000000,7.4796,7.55709,7.46881,7.50336,45495.607938935,0
+SAA.US,D,20071015,000000,7.50336,7.50336,7.24114,7.29886,112206.81029095,0
+SAA.US,D,20071016,000000,7.26611,7.29007,7.18383,7.18383,53582.269486522,0
+SAA.US,D,20071017,000000,7.30485,7.3434,7.08437,7.15147,49536.435102342,0
+SAA.US,D,20071018,000000,7.07718,7.16026,7.05921,7.11013,7070.19573077,0
+SAA.US,D,20071019,000000,7.07039,7.07039,6.69753,6.72189,117259.0960504,0
+SAA.US,D,20071022,000000,6.56592,6.91961,6.56592,6.90004,155098.66342819,0
+SAA.US,D,20071023,000000,7.02965,7.03165,6.82075,7.03165,56611.638053885,0
+SAA.US,D,20071024,000000,6.92959,6.96334,6.67656,6.96334,301234.4016736,0
+SAA.US,D,20071025,000000,7.05441,7.05441,6.81596,6.86449,48529.98372707,0
+SAA.US,D,20071026,000000,7.02505,7.10095,6.95815,7.08637,171472.27535426,0
+SAA.US,D,20071029,000000,7.19082,7.21578,7.04343,7.11293,60642.450775747,0
+SAA.US,D,20071030,000000,7.0604,7.07838,7.01127,7.02126,32857.382709145,0
+SAA.US,D,20071031,000000,7.05841,7.24314,6.98411,7.12671,110689.62239688,0
+SAA.US,D,20071101,000000,6.8545,6.88705,6.58369,6.58369,101090.780176,0
+SAA.US,D,20071102,000000,6.56692,6.64081,6.51319,6.54215,55595.172237067,0
+SAA.US,D,20071105,000000,6.47565,6.55993,6.38059,6.51319,182963.84702715,0
+SAA.US,D,20071106,000000,6.46486,6.67975,6.41214,6.67975,86935.367052145,0
+SAA.US,D,20071107,000000,6.5112,6.5112,6.24239,6.24239,187004.67419056,0
+SAA.US,D,20071108,000000,6.2336,6.36661,6.06045,6.34823,122306.37458908,0
+SAA.US,D,20071109,000000,6.10658,6.2344,6.04547,6.18008,70762.04395697,0
+SAA.US,D,20071112,000000,6.21283,6.31848,6.03848,6.03848,95017.02137896,0
+SAA.US,D,20071113,000000,6.20883,6.4381,6.20883,6.42412,60642.450775747,0
+SAA.US,D,20071114,000000,6.49043,6.50421,6.29451,6.29451,51554.34507366,0
+SAA.US,D,20071115,000000,6.2296,6.26755,6.03648,6.17908,226426.52333245,0
+SAA.US,D,20071116,000000,6.10059,6.21582,6.00952,6.09959,77832.23968774,0
+SAA.US,D,20071119,000000,5.98815,5.98815,5.84096,5.8843,31335.187594305,0
+SAA.US,D,20071120,000000,5.8851,5.96439,5.65004,5.817,304273.78468251,0
+SAA.US,D,20071121,000000,5.7465,5.819,5.71495,5.71495,106143.06593545,0
+SAA.US,D,20071123,000000,5.79923,5.96439,5.78045,5.89229,27294.360430897,0
+SAA.US,D,20071126,000000,5.94601,5.98935,5.59911,5.60111,80866.615475875,0
+SAA.US,D,20071127,000000,5.76847,5.76847,5.68839,5.74251,8081.654326815,0
+SAA.US,D,20071128,000000,5.91506,6.45408,5.91506,6.06804,142530.53928921,0
+SAA.US,D,20071129,000000,6.22561,6.22561,6.05945,6.07503,18191.233066492,0
+SAA.US,D,20071130,000000,6.25836,6.29451,6.06804,6.08961,71773.502553015,0
+SAA.US,D,20071203,000000,6.04048,6.10658,6.01152,6.04447,75809.32249565,0
+SAA.US,D,20071204,000000,5.83198,5.9564,5.83198,5.91626,63691.8482262,0
+SAA.US,D,20071205,000000,6.04048,6.0966,5.97337,5.99694,49536.435102342,0
+SAA.US,D,20071206,000000,6.08182,6.39536,6.08182,6.39536,622672.93916424,0
+SAA.US,D,20071207,000000,6.36061,6.42712,6.30849,6.3686,380083.10717816,0
+SAA.US,D,20071210,000000,6.3676,6.52318,6.35602,6.48364,102107.24599282,0
+SAA.US,D,20071211,000000,6.51319,6.54495,6.05845,6.05945,483186.7901047,0
+SAA.US,D,20071212,000000,6.19505,6.33245,6.0267,6.12356,431637.45225182,0
+SAA.US,D,20071213,000000,6.0215,6.11157,5.96758,6.11157,474088.66996107,0
+SAA.US,D,20071214,000000,5.91626,6.06904,5.78245,5.78245,348742.91236308,0
+SAA.US,D,20071217,000000,5.7465,5.79723,5.6071,5.6071,283033.15416556,0
+SAA.US,D,20071218,000000,5.73172,6.15232,5.52782,6.15232,244622.76361971,0
+SAA.US,D,20071219,000000,5.98416,5.98416,5.72473,5.818,173860.71966274,0
+SAA.US,D,20071220,000000,5.90627,6.0215,5.74051,5.98216,140512.62931789,0
+SAA.US,D,20071221,000000,6.21283,6.21283,6.15331,6.20384,227437.98192849,0
+SAA.US,D,20071224,000000,6.31129,6.43111,6.28472,6.3676,56611.638053885,0
+SAA.US,D,20071226,000000,6.31927,6.43011,6.26036,6.37579,161743.24539329,0
+SAA.US,D,20071227,000000,6.29251,6.29251,6.04447,6.04447,151623.65221207,0
+SAA.US,D,20071228,000000,6.11757,6.13734,6.0247,6.0247,72779.953928287,0
+SAA.US,D,20071231,000000,5.96439,6.05046,5.86653,5.94402,188016.1327866,0
+SAA.US,D,20080102,000000,5.97018,5.97018,5.74151,5.79124,443053.91561312,0
+SAA.US,D,20080103,000000,5.83697,5.87052,5.6758,5.68339,46507.06653498,0
+SAA.US,D,20080104,000000,5.50026,5.50026,5.30274,5.31093,228444.43330377,0
+SAA.US,D,20080107,000000,5.35187,5.45872,5.24023,5.31492,131414.50917426,0
+SAA.US,D,20080108,000000,5.44094,5.50026,5.0563,5.0563,210263.21467882,0
+SAA.US,D,20080109,000000,5.07028,5.16095,4.89972,5.16095,347736.46098781,0
+SAA.US,D,20080110,000000,5.04531,5.31093,5.03353,5.23824,322965.73982625,0
+SAA.US,D,20080111,000000,5.12919,5.19969,5.04531,5.09025,79750.005243607,0
+SAA.US,D,20080114,000000,5.3289,5.3289,5.03054,5.1254,99072.870204685,0
+SAA.US,D,20080115,000000,5.03553,5.03553,4.90651,4.97202,49536.435102342,0
+SAA.US,D,20080116,000000,4.987,5.20249,4.85239,4.95225,218339.86178486,0
+SAA.US,D,20080117,000000,4.98201,5.04531,4.712,4.72957,627735.23936523,0
+SAA.US,D,20080118,000000,4.72857,4.89673,4.55482,4.6425,384123.93434156,0
+SAA.US,D,20080122,000000,5.01556,5.01556,4.46835,4.69602,291129.83015469,0
+SAA.US,D,20080123,000000,4.52127,4.99259,4.43999,4.99259,162749.69676857,0
+SAA.US,D,20080124,000000,4.95345,5.11082,4.89972,4.983,235534.65791763,0
+SAA.US,D,20080125,000000,5.35587,5.35587,4.94626,5.14417,217323.39596804,0
+SAA.US,D,20080128,000000,4.93028,5.10403,4.81285,5.07926,265853.37969511,0
+SAA.US,D,20080129,000000,5.16414,5.17593,4.99359,5.14217,218339.86178486,0
+SAA.US,D,20080130,000000,5.13319,5.32411,4.9157,4.95744,480152.41431657,0
+SAA.US,D,20080131,000000,4.95624,5.38462,4.93747,5.34189,225420.07195718,0
+SAA.US,D,20080201,000000,5.38363,5.59232,5.31013,5.57954,255233.06443664,0
+SAA.US,D,20080204,000000,5.52203,5.52203,5.41618,5.42497,105136.61456018,0
+SAA.US,D,20080205,000000,5.24023,5.34189,5.1244,5.17672,449723.53368209,0
+SAA.US,D,20080206,000000,5.30354,6.11557,5.04731,5.04731,423550.79070423,0
+SAA.US,D,20080207,000000,5.03553,5.2592,4.95145,5.09524,105136.61456018,0
+SAA.US,D,20080208,000000,5.13419,5.23344,5.07028,5.1244,190039.04997869,0
+SAA.US,D,20080211,000000,5.1244,5.1244,5.00857,5.11761,63691.8482262,0
+SAA.US,D,20080212,000000,5.24323,5.31413,5.15216,5.21547,286057.51551215,0
+SAA.US,D,20080213,000000,5.30654,5.44094,5.27498,5.42097,130398.04335744,0
+SAA.US,D,20080214,000000,5.52203,5.52203,5.17992,5.24203,82899.54710951,0
+SAA.US,D,20080215,000000,5.1264,5.15296,5.03733,5.13718,233491.71184245,0
+SAA.US,D,20080219,000000,5.15416,5.29555,5.11761,5.15096,330261.26049178,0
+SAA.US,D,20080220,000000,5.09524,5.2632,5.0543,5.2632,396246.41583179,0
+SAA.US,D,20080221,000000,5.35686,5.43895,5.08026,5.08026,49536.435102342,0
+SAA.US,D,20080222,000000,5.06628,5.12839,4.94546,5.12839,117764.82534843,0
+SAA.US,D,20080225,000000,5.10483,5.35287,5.08326,5.35287,165774.05811516,0
+SAA.US,D,20080226,000000,5.19849,5.50225,5.19849,5.41718,254732.34235939,0
+SAA.US,D,20080227,000000,5.44094,5.50345,5.38063,5.39661,51554.34507366,0
+SAA.US,D,20080228,000000,5.37184,5.37184,5.23224,5.25321,134438.87052085,0
+SAA.US,D,20080229,000000,5.12061,5.13219,4.9137,4.986,146571.36645262,0
+SAA.US,D,20080303,000000,4.90651,4.97901,4.82563,4.92349,92994.10418687,0
+SAA.US,D,20080304,000000,4.91051,4.94626,4.7771,4.90651,120278.45017622,0
+SAA.US,D,20080305,000000,4.94626,5.02954,4.86298,4.93627,376032.2655732,0
+SAA.US,D,20080306,000000,4.87816,4.88674,4.66826,4.68124,214299.03462145,0
+SAA.US,D,20080307,000000,4.65148,4.76632,4.5712,4.65048,244622.76361971,0
+SAA.US,D,20080310,000000,4.62073,4.6405,4.43999,4.45177,438712.65520336,0
+SAA.US,D,20080311,000000,4.709,4.77331,4.55742,4.76532,502384.47454647,0
+SAA.US,D,20080312,000000,4.9157,4.9157,4.68923,4.68923,182963.84702715,0
+SAA.US,D,20080313,000000,4.57439,4.89473,4.52207,4.88275,155679.5010378,0
+SAA.US,D,20080314,000000,5.00457,5.03932,4.5704,4.66247,467018.4742303,0
+SAA.US,D,20080317,000000,4.45357,4.61174,4.45357,4.54164,145564.91507735,0
+SAA.US,D,20080318,000000,4.75254,4.90452,4.64449,4.89793,422534.32488741,0
+SAA.US,D,20080319,000000,4.85898,5.02954,4.67225,4.69602,304273.78468251,0
+SAA.US,D,20080320,000000,4.64949,4.89972,4.64949,4.85699,149595.72779921,0
+SAA.US,D,20080324,000000,5.07128,5.21427,4.97601,5.20628,645931.4796525,0
+SAA.US,D,20080325,000000,5.08526,5.21826,5.0583,5.18671,141519.08069317,0
+SAA.US,D,20080326,000000,5.18871,5.25122,5.06129,5.16414,549908.00689827,0
+SAA.US,D,20080327,000000,5.30454,5.30454,4.97801,4.97801,299211.48448151,0
+SAA.US,D,20080328,000000,5.02055,5.02554,4.86218,4.86817,249690.07104148,0
+SAA.US,D,20080331,000000,4.8484,4.99459,4.8472,4.95425,66711.202352017,0
+SAA.US,D,20080401,000000,5.04531,5.25002,5.04531,5.24922,155679.5010378,0
+SAA.US,D,20080402,000000,5.31492,5.38462,5.22625,5.32491,322465.017749,0
+SAA.US,D,20080403,000000,5.14697,5.34588,5.14697,5.30274,281015.24419424,0
+SAA.US,D,20080404,000000,5.29755,5.4026,5.25601,5.29475,168808.43390329,0
+SAA.US,D,20080407,000000,5.31812,5.38462,5.28577,5.28696,76815.773870922,0
+SAA.US,D,20080408,000000,5.1939,5.28377,5.1939,5.26899,172854.26828747,0
+SAA.US,D,20080409,000000,5.29675,5.29675,5.07627,5.09125,422534.32488741,0
+SAA.US,D,20080410,000000,5.01755,5.22745,5.01755,5.16694,194084.88436287,0
+SAA.US,D,20080411,000000,5.01556,5.07427,4.89873,4.91251,183975.30562319,0
+SAA.US,D,20080414,000000,4.89673,4.98201,4.87296,4.87496,140863.13477197,0
+SAA.US,D,20080415,000000,4.92349,4.96124,4.85439,4.93228,306997.71278275,0
+SAA.US,D,20080416,000000,5.0553,5.25321,5.0553,5.25321,185998.22281528,0
+SAA.US,D,20080417,000000,5.262,5.262,5.11661,5.17293,232490.26768795,0
+SAA.US,D,20080418,000000,5.36785,5.3996,5.27578,5.33589,542332.08186947,0
+SAA.US,D,20080421,000000,5.32691,5.32691,5.23744,5.29755,275302.00529282,0
+SAA.US,D,20080422,000000,5.1907,5.21347,5.00357,5.08026,690490.73730698,0
+SAA.US,D,20080423,000000,5.09225,5.16694,5.0553,5.12061,168808.43390329,0
+SAA.US,D,20080424,000000,5.05929,5.30354,4.987,5.2592,139601.3151373,0
+SAA.US,D,20080425,000000,5.33689,5.41518,5.20349,5.36585,156585.80799762,0
+SAA.US,D,20080428,000000,5.39161,5.4717,5.31093,5.43595,133752.88127502,0
+SAA.US,D,20080429,000000,5.41718,5.41718,5.29356,5.34888,172588.88558653,0
+SAA.US,D,20080430,000000,5.36885,5.47869,5.2592,5.30734,385771.30997572,0
+SAA.US,D,20080501,000000,5.27698,5.50146,5.27698,5.47469,214218.91908909,0
+SAA.US,D,20080502,000000,5.52003,5.58913,5.41039,5.45173,236476.01542286,0
+SAA.US,D,20080505,000000,5.41798,5.43695,5.36685,5.4034,222055.21959806,0
+SAA.US,D,20080506,000000,5.47869,5.50745,5.42996,5.45972,110178.88587809,0
+SAA.US,D,20080507,000000,5.4697,5.51543,5.264,5.264,121485.19038239,0
+SAA.US,D,20080508,000000,5.31812,5.3289,5.23224,5.30154,182453.11050835,0
+SAA.US,D,20080509,000000,5.15296,5.31892,5.15296,5.31892,98782.45139988,0
+SAA.US,D,20080512,000000,5.30154,5.49067,5.30154,5.47469,213948.52916738,0
+SAA.US,D,20080513,000000,5.46071,5.58334,5.43395,5.56357,166404.96793249,0
+SAA.US,D,20080514,000000,5.58833,5.69917,5.56956,5.57475,169459.37260372,0
+SAA.US,D,20080515,000000,5.56876,5.68938,5.53381,5.66981,48880.489181145,0
+SAA.US,D,20080516,000000,5.71095,5.71095,5.52902,5.66382,56671.724703155,0
+SAA.US,D,20080519,000000,5.65264,5.78744,5.61229,5.62428,90886.064241647,0
+SAA.US,D,20080520,000000,5.63027,5.63027,5.40639,5.59033,452983.23440498,0
+SAA.US,D,20080521,000000,5.64804,5.66861,5.41618,5.43395,420195.95278665,0
+SAA.US,D,20080522,000000,5.51024,5.56756,5.4737,5.51543,226782.0360073,0
+SAA.US,D,20080523,000000,5.4707,5.47469,5.3339,5.41039,279212.64471614,0
+SAA.US,D,20080527,000000,5.41338,5.54959,5.41338,5.53581,78548.272258207,0
+SAA.US,D,20080528,000000,5.54559,5.59911,5.50944,5.59911,130958.85208396,0
+SAA.US,D,20080529,000000,5.64685,5.78045,5.6103,5.71195,263660.21699676,0
+SAA.US,D,20080530,000000,5.88051,5.88051,5.64605,5.7445,236621.22482526,0
+SAA.US,D,20080602,000000,5.65863,5.65863,5.53301,5.65463,204094.3186871,0
+SAA.US,D,20080603,000000,5.73871,5.73871,5.539,5.62308,290003.20548088,0
+SAA.US,D,20080604,000000,5.58434,5.7455,5.58434,5.67261,239540.43453563,0
+SAA.US,D,20080605,000000,5.71395,5.94202,5.71395,5.92884,530755.38744345,0
+SAA.US,D,20080606,000000,5.91705,5.91705,5.61229,5.61229,467679.42737227,0
+SAA.US,D,20080609,000000,5.58513,5.65583,5.44693,5.53301,575329.66676025,0
+SAA.US,D,20080610,000000,5.47669,5.56756,5.44693,5.50225,162949.98559947,0
+SAA.US,D,20080611,000000,5.45572,5.45572,5.29276,5.29276,237126.95412328,0
+SAA.US,D,20080612,000000,5.40639,5.46271,5.28297,5.30933,80576.19667107,0
+SAA.US,D,20080613,000000,5.45472,5.49946,5.39761,5.49946,67231.953312357,0
+SAA.US,D,20080616,000000,5.45073,5.62707,5.45073,5.60031,85638.496872067,0
+SAA.US,D,20080617,000000,5.61229,5.62627,5.55957,5.56876,351602.03542418,0
+SAA.US,D,20080618,000000,5.41618,5.56077,5.41039,5.4717,463548.47023496,0
+SAA.US,D,20080619,000000,5.47869,5.58434,5.43695,5.57475,86324.4861179,0
+SAA.US,D,20080620,000000,5.52782,5.52782,5.3289,5.40939,210082.95473101,0
+SAA.US,D,20080623,000000,5.43994,5.48069,5.24203,5.31213,320677.43993322,0
+SAA.US,D,20080624,000000,5.24802,5.28097,5.1274,5.16894,247371.72782382,0
+SAA.US,D,20080625,000000,5.22545,5.32611,5.19849,5.19849,40228.011686265,0
+SAA.US,D,20080626,000000,5.14497,5.18192,5.01755,5.03153,342869.44239694,0
+SAA.US,D,20080627,000000,4.94346,5.08326,4.93547,4.97502,246190.02372151,0
+SAA.US,D,20080630,000000,4.986,5.02954,4.88594,4.88594,176103.95456882,0
+SAA.US,D,20080701,000000,4.76232,4.88794,4.70201,4.88794,220487.95949626,0
+SAA.US,D,20080702,000000,4.90771,4.90771,4.60675,4.60675,216176.74241114,0
+SAA.US,D,20080703,000000,4.52606,4.59976,4.45177,4.53585,152850.42130133,0
+SAA.US,D,20080707,000000,4.58418,4.58498,4.35251,4.45177,342669.15356604,0
+SAA.US,D,20080708,000000,4.6385,4.73257,4.38347,4.73257,316135.89069256,0
+SAA.US,D,20080709,000000,4.9157,5.06528,4.47833,4.47833,685949.18806632,0
+SAA.US,D,20080710,000000,4.49531,4.59197,4.44199,4.55362,202892.5857017,0
+SAA.US,D,20080711,000000,4.56041,4.62552,4.40444,4.57439,596405.0589917,0
+SAA.US,D,20080714,000000,4.70401,4.70401,4.44578,4.45756,401298.70159124,0
+SAA.US,D,20080715,000000,4.33314,4.56641,4.24307,4.39545,317052.21209393,0
+SAA.US,D,20080716,000000,4.49211,4.73556,4.39945,4.73556,866244.18642173,0
+SAA.US,D,20080717,000000,4.80706,4.86418,4.68024,4.81764,173034.52823528,0
+SAA.US,D,20080718,000000,4.82943,4.87696,4.74255,4.82084,262698.83060844,0
+SAA.US,D,20080721,000000,4.96623,4.96623,4.80187,4.88075,345683.50047108,0
+SAA.US,D,20080722,000000,4.78908,5.13618,4.78908,5.13019,479416.35286301,0
+SAA.US,D,20080723,000000,5.0553,6.05645,4.91051,5.17992,2095041.2000971,0
+SAA.US,D,20080724,000000,5.11761,5.12839,4.88475,4.90452,686550.05455902,0
+SAA.US,D,20080725,000000,4.95345,5.07627,4.95025,4.99459,472150.87552211,0
+SAA.US,D,20080728,000000,4.9165,4.97502,4.78789,4.82084,244682.85026898,0
+SAA.US,D,20080729,000000,4.78908,5.08825,4.78908,5.07128,658499.60379147,0
+SAA.US,D,20080730,000000,5.21427,5.21427,4.99079,5.11761,849510.05460003,0
+SAA.US,D,20080731,000000,5.07227,5.11561,4.62472,5.01156,483427.13670178,0
+SAA.US,D,20080801,000000,4.87017,5.11082,4.87017,5.04931,569170.78521007,0
+SAA.US,D,20080804,000000,4.8464,4.99858,4.8464,4.91051,294374.50921528,0
+SAA.US,D,20080805,000000,5.08526,5.22026,5.02055,5.20828,409365.33425574,0
+SAA.US,D,20080806,000000,5.1216,5.29276,5.09904,5.25321,424417.03989787,0
+SAA.US,D,20080807,000000,5.24523,5.25321,5.08925,5.11362,478685.29863023,0
+SAA.US,D,20080808,000000,5.15296,5.42696,5.15296,5.38462,883103.49876273,0
+SAA.US,D,20080811,000000,5.49267,5.75749,5.41518,5.65084,1560104.7833086,0
+SAA.US,D,20080812,000000,5.70716,5.86253,5.52782,5.58074,772564.09298902,0
+SAA.US,D,20080813,000000,5.48767,5.63486,5.43096,5.58334,890118.61506501,0
+SAA.US,D,20080814,000000,5.44494,5.70716,5.39361,5.66582,1034667.0643255,0
+SAA.US,D,20080815,000000,5.66662,5.817,5.58154,5.6796,824338.75577667,0
+SAA.US,D,20080818,000000,5.76847,5.76847,5.45073,5.49447,737433.43204916,0
+SAA.US,D,20080819,000000,5.44094,5.45472,5.29555,5.31093,818920.94290083,0
+SAA.US,D,20080820,000000,5.21427,5.43395,5.21427,5.28097,411608.56916182,0
+SAA.US,D,20080821,000000,5.24323,5.32012,5.0563,5.23744,1535594.4376272,0
+SAA.US,D,20080822,000000,5.34788,5.46471,5.32611,5.42696,1102850.3895847,0
+SAA.US,D,20080825,000000,5.39261,5.39261,5.14896,5.21028,596515.2178487,0
+SAA.US,D,20080826,000000,5.15815,5.27778,5.13618,5.18791,922770.70172248,0
+SAA.US,D,20080827,000000,5.28896,5.42197,5.15416,5.33789,642356.32402093,0
+SAA.US,D,20080828,000000,5.3986,5.54959,5.37963,5.52203,485900.7037634,0
+SAA.US,D,20080829,000000,5.48468,5.51424,5.40639,5.42596,268967.87101561,0
+SAA.US,D,20080902,000000,5.61509,5.70416,5.3289,5.40539,940966.94200974,0
+SAA.US,D,20080903,000000,5.4687,5.56556,5.38363,5.46671,438812.79961881,0
+SAA.US,D,20080904,000000,5.41338,5.41338,5.11961,5.16015,549437.32814565,0
+SAA.US,D,20080905,000000,5.06429,5.1959,4.9165,5.13319,661298.6402033,0
+SAA.US,D,20080908,000000,5.50425,5.63886,5.23744,5.36086,780410.40793953,0
+SAA.US,D,20080909,000000,5.37783,5.44394,5.02654,5.02654,598302.79566448,0
+SAA.US,D,20080910,000000,5.15216,5.24323,5.00857,5.15895,588503.6646127,0
+SAA.US,D,20080911,000000,4.96803,5.25521,4.94027,5.25521,755008.77696064,0
+SAA.US,D,20080912,000000,5.07627,5.27898,5.07627,5.23025,512904.64538949,0
+SAA.US,D,20080915,000000,4.99858,5.18072,4.83042,4.87696,1084288.622181,0
+SAA.US,D,20080916,000000,4.69402,5.14297,4.67725,5.14217,1032874.479289,0
+SAA.US,D,20080917,000000,4.99259,5.04332,4.69402,4.74655,1388096.7353317,0
+SAA.US,D,20080918,000000,4.94546,5.30354,4.5001,5.24722,2440168.8990624,0
+SAA.US,D,20080919,000000,5.72873,6.03449,5.29755,5.64405,1072276.2995478,0
+SAA.US,D,20080922,000000,5.56357,5.82499,5.1939,5.1939,593826.34029386,0
+SAA.US,D,20080923,000000,5.24023,5.34288,5.04731,5.07128,503385.91870097,0
+SAA.US,D,20080924,000000,5.13019,5.14497,4.87097,4.90651,399260.76273683,0
+SAA.US,D,20080925,000000,4.93028,5.08426,4.93028,5.00757,713989.62439232,0
+SAA.US,D,20080926,000000,4.8472,4.98001,4.73356,4.98001,531646.67274096,0
+SAA.US,D,20080929,000000,4.76732,4.76732,4.34293,4.34293,1599376.4158273,0
+SAA.US,D,20080930,000000,4.37948,4.65648,4.00761,4.65648,755128.95025918,0
+SAA.US,D,20081001,000000,4.46036,4.62752,4.46036,4.62752,773315.1761049,0
+SAA.US,D,20081002,000000,4.53885,4.53885,4.0885,4.09529,864636.86855375,0
+SAA.US,D,20081003,000000,4.20832,4.34672,3.89957,3.91535,1680728.7317181,0
+SAA.US,D,20081006,000000,3.70864,3.74759,3.26768,3.65672,1767433.7666147,0
+SAA.US,D,20081007,000000,3.83127,3.95968,3.20417,3.20417,987764.42734953,0
+SAA.US,D,20081008,000000,2.99028,3.37253,2.88084,3.07935,1144785.8635544,0
+SAA.US,D,20081009,000000,3.20417,3.20417,2.52236,2.52236,1696646.6865539,0
+SAA.US,D,20081010,000000,2.43568,2.9106,2.25055,2.85088,1266656.6099362,0
+SAA.US,D,20081013,000000,3.17861,3.66031,2.89362,3.24192,2003003.4750778,0
+SAA.US,D,20081014,000000,3.61798,3.61798,2.90161,3.13707,1846017.0894183,0
+SAA.US,D,20081015,000000,2.96791,2.98449,2.52735,2.52735,1413338.1352458,0
+SAA.US,D,20081016,000000,2.59685,2.85887,2.35081,2.83331,1350853.0272258,0
+SAA.US,D,20081017,000000,2.66695,2.99627,2.57788,2.70469,585574.44046078,0
+SAA.US,D,20081020,000000,2.93336,2.93336,2.73445,2.91839,912160.40090555,0
+SAA.US,D,20081021,000000,2.77719,2.92238,2.74344,2.75422,1002710.9813554,0
+SAA.US,D,20081022,000000,2.65816,2.66875,2.3548,2.46045,1756022.3104742,0
+SAA.US,D,20081023,000000,2.4227,2.6284,2.09717,2.32364,1519075.6162987,0
+SAA.US,D,20081024,000000,2.02767,2.27531,1.94879,2.16747,1885428.9241187,0
+SAA.US,D,20081027,000000,2.16747,2.18744,1.94599,1.94599,624575.68305779,0
+SAA.US,D,20081028,000000,2.00211,2.27531,1.86481,2.27531,1566213.592651,0
+SAA.US,D,20081029,000000,2.23258,2.50179,2.23158,2.32684,1622289.4580823,0
+SAA.US,D,20081030,000000,2.50458,2.54912,2.39434,2.54313,1241099.7551134,0
+SAA.US,D,20081031,000000,2.50858,2.79756,2.45545,2.7702,2459156.2802317,0
+SAA.US,D,20081103,000000,2.81933,2.84589,2.72846,2.77799,1966420.7201139,0
+SAA.US,D,20081104,000000,2.94515,2.94515,2.73445,2.82133,1318641.5759963,0
+SAA.US,D,20081105,000000,2.81933,2.81933,2.52236,2.54512,1934945.3303379,0
+SAA.US,D,20081106,000000,2.46444,2.52336,2.36658,2.37737,1138266.4621086,0
+SAA.US,D,20081107,000000,2.40832,2.47323,2.32484,2.41991,470793.91869277,0
+SAA.US,D,20081110,000000,2.53114,2.54013,2.27811,2.31486,409851.03467067,0
+SAA.US,D,20081111,000000,2.26333,2.32964,2.18345,2.23258,407467.59758296,0
+SAA.US,D,20081112,000000,2.17646,2.17646,1.96177,1.96576,1300240.0396574,0
+SAA.US,D,20081113,000000,1.95857,2.2841,1.76984,2.27931,1319728.142904,0
+SAA.US,D,20081114,000000,2.22678,2.24855,1.96456,1.97055,1094047.6954666,0
+SAA.US,D,20081117,000000,1.942,2.03566,1.89636,1.93401,361055.66824266,0
+SAA.US,D,20081118,000000,1.936,1.96776,1.75786,1.87969,627449.8277812,0
+SAA.US,D,20081119,000000,1.88558,1.91284,1.60758,1.61946,736507.09620625,0
+SAA.US,D,20081120,000000,1.5908,1.66699,1.39479,1.39479,1161975.6524664,0
+SAA.US,D,20081121,000000,1.49085,1.57892,1.32069,1.57692,1377476.4200732,0
+SAA.US,D,20081124,000000,1.68377,1.80439,1.56993,1.77274,1661260.6573546,0
+SAA.US,D,20081125,000000,1.82816,1.82816,1.69965,1.8004,786744.54221674,0
+SAA.US,D,20081126,000000,1.7312,2.02967,1.7282,2.02308,780310.26352408,0
+SAA.US,D,20081128,000000,1.95657,2.07361,1.93001,2.07361,254146.49752901,0
+SAA.US,D,20081201,000000,1.96976,1.96976,1.5957,1.64423,1379689.6116546,0
+SAA.US,D,20081202,000000,1.63234,1.78073,1.62046,1.77673,1052893.3479374,0
+SAA.US,D,20081203,000000,1.69665,1.90125,1.69665,1.90125,974950.9493927,0
+SAA.US,D,20081204,000000,1.88458,1.96257,1.71153,1.76585,685072.92443113,0
+SAA.US,D,20081205,000000,1.67878,1.91883,1.64323,1.91284,1179500.9251701,0
+SAA.US,D,20081208,000000,2.05164,2.11315,1.99732,2.07161,2765603.1987295,0
+SAA.US,D,20081209,000000,2.05084,2.17146,1.92682,1.96057,1212448.4378531,0
+SAA.US,D,20081210,000000,2.0061,2.10017,1.97455,2.04884,1310014.1346053,0
+SAA.US,D,20081211,000000,1.99332,2.03486,1.79061,1.84004,1217020.0304184,0
+SAA.US,D,20081212,000000,1.74598,1.97974,1.68277,1.95977,2836405.3004527,0
+SAA.US,D,20081215,000000,1.99732,2.0081,1.77773,1.84803,1142302.2820512,0
+SAA.US,D,20081216,000000,1.90125,2.08159,1.87869,2.06961,2741243.0696713,0
+SAA.US,D,20081217,000000,2.05363,2.17446,2.0073,2.14171,1627416.8521533,0
+SAA.US,D,20081218,000000,2.09717,2.18045,1.98433,2.05363,1405036.163205,0
+SAA.US,D,20081219,000000,2.10416,2.22079,2.0081,2.12273,1484956.4139549,0
+SAA.US,D,20081222,000000,2.15069,2.15269,1.91284,2.02687,3850317.4346762,0
+SAA.US,D,20081223,000000,2.08659,2.18644,1.93481,1.99013,2937961.7521605,0
+SAA.US,D,20081224,000000,2.0061,2.01529,1.94279,1.99332,219401.39258863,0
+SAA.US,D,20081226,000000,2.04764,2.05483,1.97974,2.05483,409991.2368523,0
+SAA.US,D,20081229,000000,2.04565,2.04565,1.92602,1.97974,1076882.9426585,0
+SAA.US,D,20081230,000000,2.01529,2.12673,1.99811,2.11415,1172716.1410234,0
+SAA.US,D,20081231,000000,2.12873,2.29788,2.12873,2.23557,1380590.9113937,0
+SAA.US,D,20090102,000000,2.27132,2.39514,2.19623,2.28011,4117187.2801881,0
+SAA.US,D,20090105,000000,2.2841,2.30507,2.19523,2.2821,2850725.951862,0
+SAA.US,D,20090106,000000,2.31486,2.38655,2.27212,2.34681,1166972.8587973,0
+SAA.US,D,20090107,000000,2.25255,2.25554,2.12673,2.18145,2990277.1947916,0
+SAA.US,D,20090108,000000,2.16847,2.21001,2.12972,2.19623,1091514.0417557,0
+SAA.US,D,20090109,000000,2.22279,2.22279,2.02308,2.03286,3120469.9420974,0
+SAA.US,D,20090112,000000,2.02188,2.02188,1.89926,1.92003,2819561.009774,0
+SAA.US,D,20090113,000000,1.90285,1.97974,1.89247,1.94879,1710166.1826396,0
+SAA.US,D,20090114,000000,1.88068,1.89247,1.77474,1.79061,1712985.2479346,0
+SAA.US,D,20090115,000000,1.78462,1.88757,1.68177,1.81628,2336324.1474615,0
+SAA.US,D,20090116,000000,1.91004,1.91004,1.75986,1.88458,1860467.9285678,0
+SAA.US,D,20090120,000000,1.84603,1.85292,1.63524,1.64123,1117171.040994,0
+SAA.US,D,20090121,000000,1.69066,1.79251,1.61047,1.79161,1834906.0665242,0
+SAA.US,D,20090122,000000,1.71343,1.77074,1.61846,1.69665,1459704.9995992,0
+SAA.US,D,20090123,000000,1.60658,1.73709,1.58281,1.70354,1572677.9146683,0
+SAA.US,D,20090126,000000,1.69365,1.80639,1.68277,1.7341,1223684.6412666,0
+SAA.US,D,20090127,000000,1.74009,1.7975,1.71542,1.77873,1062917.803924,0
+SAA.US,D,20090128,000000,1.83914,1.9388,1.83815,1.90485,1640751.0810705,0
+SAA.US,D,20090129,000000,1.8727,1.8727,1.74598,1.74698,1022789.9366532,0
+SAA.US,D,20090130,000000,1.79351,1.7995,1.65701,1.68577,1622900.3390165,0
+SAA.US,D,20090202,000000,1.63134,1.72321,1.61247,1.71343,1044541.3036889,0
+SAA.US,D,20090203,000000,1.73709,1.74897,1.66599,1.71343,811395.09007976,0
+SAA.US,D,20090204,000000,1.72721,1.78962,1.68377,1.70164,1208272.4157289,0
+SAA.US,D,20090205,000000,1.67189,1.78662,1.65801,1.74398,1283691.1750043,0
+SAA.US,D,20090206,000000,1.73909,1.89047,1.71053,1.86581,1507814.3767814,0
+SAA.US,D,20090209,000000,1.86581,1.87869,1.81138,1.85003,1063228.2516119,0
+SAA.US,D,20090210,000000,1.81628,1.86381,1.659,1.68077,1508064.73782,0
+SAA.US,D,20090211,000000,1.67977,1.70853,1.63234,1.68676,929991.11407642,0
+SAA.US,D,20090212,000000,1.63823,1.71153,1.58281,1.70853,1634642.271728,0
+SAA.US,D,20090213,000000,1.70164,1.74997,1.66799,1.66799,755854.99727119,0
+SAA.US,D,20090217,000000,1.55406,1.58881,1.51851,1.53828,2583415.4709221,0
+SAA.US,D,20090218,000000,1.57093,1.57193,1.47407,1.50573,1712504.5547404,0
+SAA.US,D,20090219,000000,1.53049,1.54816,1.4572,1.46608,1015008.7155727,0
+SAA.US,D,20090220,000000,1.41665,1.46508,1.36912,1.44142,2797454.1300634,0
+SAA.US,D,20090223,000000,1.44921,1.4552,1.3158,1.33258,1828772.2210779,0
+SAA.US,D,20090224,000000,1.36323,1.43742,1.32569,1.39978,1855620.93886,0
+SAA.US,D,20090225,000000,1.39389,1.42155,1.31081,1.35934,1665782.1777122,0
+SAA.US,D,20090226,000000,1.38001,1.39778,1.29593,1.30681,1601199.0441885,0
+SAA.US,D,20090227,000000,1.26727,1.33857,1.25738,1.28115,1999788.8393418,0
+SAA.US,D,20090302,000000,1.22962,1.24151,1.14165,1.14754,2389555.911494,0
+SAA.US,D,20090303,000000,1.1753,1.1783,1.09222,1.09811,2146795.8340016,0
+SAA.US,D,20090304,000000,1.14465,1.19098,1.11,1.15553,1798448.4920796,0
+SAA.US,D,20090305,000000,1.10201,1.12388,1.02782,1.0377,1974562.46109,0
+SAA.US,D,20090306,000000,1.06346,1.08024,0.984378,1.03371,2561664.1038864,0
+SAA.US,D,20090309,000000,1.00505,1.05757,0.978387,0.992167,1102930.505117,0
+SAA.US,D,20090310,000000,1.03271,1.12188,1.02981,1.11988,1249491.8571281,0
+SAA.US,D,20090311,000000,1.14365,1.18119,1.105,1.12488,1483324.0599831,0
+SAA.US,D,20090312,000000,1.107,1.25938,1.07924,1.24151,2356047.5900844,0
+SAA.US,D,20090313,000000,1.27216,1.29203,1.23661,1.27716,2006583.6379301,0
+SAA.US,D,20090316,000000,1.3128,1.32858,1.23162,1.23851,2058818.9650288,0
+SAA.US,D,20090317,000000,1.23562,1.33557,1.22473,1.33557,1017642.513699,0
+SAA.US,D,20090318,000000,1.33058,1.44921,1.30392,1.42554,2006904.1000595,0
+SAA.US,D,20090319,000000,1.46908,1.47697,1.3829,1.39778,1730610.6650538,0
+SAA.US,D,20090320,000000,1.41665,1.42754,1.29793,1.30492,1067619.5842294,0
+SAA.US,D,20090323,000000,1.38889,1.51561,1.36523,1.51561,1973981.6234804,0
+SAA.US,D,20090324,000000,1.47008,1.50573,1.39778,1.40667,1354072.6701825,0
+SAA.US,D,20090325,000000,1.44042,1.5235,1.35834,1.46908,2335713.2665273,0
+SAA.US,D,20090326,000000,1.51951,1.60259,1.48985,1.60259,3579582.0147279,0
+SAA.US,D,20090327,000000,1.54417,1.56105,1.48885,1.48885,1859211.1161539,0
+SAA.US,D,20090330,000000,1.40078,1.41955,1.34646,1.41066,1890821.7008907,0
+SAA.US,D,20090331,000000,1.4512,1.51851,1.40767,1.42754,976222.78346892,0
+SAA.US,D,20090401,000000,1.3819,1.49684,1.37901,1.48985,572415.46427065,0
+SAA.US,D,20090402,000000,1.5947,1.68277,1.56105,1.64023,2633052.0504399,0
+SAA.US,D,20090403,000000,1.63923,1.69166,1.59769,1.69166,1205002.7005644,0
+SAA.US,D,20090406,000000,1.661,1.664,1.58082,1.62935,1092420.3487156,0
+SAA.US,D,20090407,000000,1.57093,1.60758,1.51162,1.51361,833937.59799756,0
+SAA.US,D,20090408,000000,1.53329,1.58182,1.51361,1.57792,1328876.3352553,0
+SAA.US,D,20090409,000000,1.67388,1.76984,1.65601,1.76585,1833043.3803968,0
+SAA.US,D,20090413,000000,1.74897,1.7985,1.69765,1.78372,1215678.0952514,0
+SAA.US,D,20090414,000000,1.72231,1.75696,1.664,1.66799,1203685.8015013,0
+SAA.US,D,20090415,000000,1.64712,1.72721,1.64423,1.72231,1494224.7796048,0
+SAA.US,D,20090416,000000,1.76785,1.85003,1.70654,1.82127,1644376.3089098,0
+SAA.US,D,20090417,000000,1.83016,1.90485,1.79451,1.87869,1354583.4067013,0
+SAA.US,D,20090420,000000,1.78862,1.80839,1.67089,1.67678,1837304.5252742,0
+SAA.US,D,20090421,000000,1.65012,1.80439,1.63923,1.79451,2361330.2079994,0
+SAA.US,D,20090422,000000,1.74698,1.90205,1.7292,1.80939,1866671.8751049,0
+SAA.US,D,20090423,000000,1.83016,1.83615,1.72621,1.8014,2681802.351881,0
+SAA.US,D,20090424,000000,1.82327,1.92083,1.7975,1.85792,4353192.6168584,0
+SAA.US,D,20090427,000000,1.81428,1.87669,1.78273,1.81428,1335616.0544151,0
+SAA.US,D,20090428,000000,1.76485,1.90205,1.76485,1.82716,2566586.2019057,0
+SAA.US,D,20090429,000000,1.86581,2.01209,1.86181,1.96376,3583347.4447488,0
+SAA.US,D,20090430,000000,2.03686,2.0766,1.95078,1.95777,3363550.4817191,0
+SAA.US,D,20090501,000000,1.95458,1.99532,1.92482,1.95278,3893890.2698385,0
+SAA.US,D,20090504,000000,2.0073,2.10915,1.98813,2.10216,3447811.9928788,0
+SAA.US,D,20090505,000000,2.09517,2.09917,2.01809,2.0776,2018190.3756808,0
+SAA.US,D,20090506,000000,2.11994,2.14171,2.01809,2.09717,2673049.7299706,0
+SAA.US,D,20090507,000000,2.17146,2.17346,1.97175,2.01729,2078727.6748203,0
+SAA.US,D,20090508,000000,2.0766,2.1497,2.03486,2.1457,2593084.4142338,0
+SAA.US,D,20090511,000000,2.06682,2.09138,2.02967,2.04565,1038507.602658,0
+SAA.US,D,20090512,000000,2.06761,2.09318,1.91803,1.98933,1353932.4680009,0
+SAA.US,D,20090513,000000,1.90884,1.92282,1.79351,1.79551,4223816.0465385,0
+SAA.US,D,20090514,000000,1.8004,1.91284,1.78073,1.84803,1569157.8384653,0
+SAA.US,D,20090515,000000,1.84304,1.89436,1.8004,1.82916,2251872.3619126,0
+SAA.US,D,20090518,000000,1.88757,1.97455,1.8707,1.96456,1542819.8572019,0
+SAA.US,D,20090519,000000,1.96576,2.0073,1.91683,1.95777,1076206.9678542,0
+SAA.US,D,20090520,000000,2.00211,2.06761,1.91603,1.92602,2348351.4917571,0
+SAA.US,D,20090521,000000,1.86381,1.90285,1.8024,1.86381,1982463.855469,0
+SAA.US,D,20090522,000000,1.88068,1.89536,1.82327,1.82327,1106655.8773718,0
+SAA.US,D,20090526,000000,1.78762,2.01729,1.78662,1.99931,2135048.8940694,0
+SAA.US,D,20090527,000000,1.98933,2.02388,1.91483,1.91483,1575116.4311846,0
+SAA.US,D,20090528,000000,1.9408,1.96257,1.84404,1.93001,2656916.4646416,0
+SAA.US,D,20090529,000000,1.94799,1.99931,1.91883,1.99931,823923.15645256,0
+SAA.US,D,20090601,000000,2.07361,2.17945,2.06881,2.15469,1900210.2398391,0
+SAA.US,D,20090602,000000,2.1457,2.23258,2.12074,2.215,1197902.461509,0
+SAA.US,D,20090603,000000,2.16647,2.17845,2.11614,2.15369,1061480.7315623,0
+SAA.US,D,20090604,000000,2.19144,2.24256,2.13971,2.24256,1951223.8050693,0
+SAA.US,D,20090605,000000,2.27611,2.2873,2.19243,2.22858,1412076.3156112,0
+SAA.US,D,20090608,000000,2.19343,2.24456,2.13771,2.19623,816963.11957878,0
+SAA.US,D,20090609,000000,2.217,2.24356,2.18844,2.20601,594637.51005901,0
+SAA.US,D,20090610,000000,2.26034,2.26034,2.10416,2.20202,3270461.2403376,0
+SAA.US,D,20090611,000000,2.18744,2.23757,2.16348,2.16447,1935065.5036365,0
+SAA.US,D,20090612,000000,2.14171,2.17845,2.10416,2.17446,588293.36134025,0
+SAA.US,D,20090615,000000,2.12074,2.12074,2.0113,2.05164,1624758.0179231,0
+SAA.US,D,20090616,000000,2.08958,2.09517,1.97375,1.97655,886964.06597833,0
+SAA.US,D,20090617,000000,1.98054,2.06082,1.94799,2.01529,1787783.1118342,0
+SAA.US,D,20090618,000000,2.02188,2.06282,1.97774,2.03167,1824440.9751096,0
+SAA.US,D,20090619,000000,2.09617,2.10616,2.04565,2.06761,705201.95193658,0
+SAA.US,D,20090622,000000,2.02308,2.02567,1.91204,1.91483,1569543.3944648,0
+SAA.US,D,20090623,000000,1.92881,1.94479,1.8668,1.87869,793554.36246734,0
+SAA.US,D,20090624,000000,1.90405,1.95198,1.88158,1.89436,560197.84558575,0
+SAA.US,D,20090625,000000,1.8717,2.00211,1.8707,2.00211,518998.43306962,0
+SAA.US,D,20090626,000000,1.97854,2.06282,1.97255,2.01928,430225.41599397,0
+SAA.US,D,20090629,000000,2.05683,2.0746,1.99332,2.05284,438652.56855409,0
+SAA.US,D,20090630,000000,2.06082,2.0806,2.01809,2.03766,839791.03908061,0
+SAA.US,D,20090701,000000,2.0746,2.1487,2.0746,2.11994,703033.82534209,0
+SAA.US,D,20090702,000000,2.06562,2.06562,1.95857,1.97575,957706.08105221,0
+SAA.US,D,20090706,000000,1.93201,1.96376,1.87469,1.94599,1210480.6000896,0
+SAA.US,D,20090707,000000,1.92802,1.938,1.8668,1.8678,624585.69749933,0
+SAA.US,D,20090708,000000,1.8727,1.88947,1.79161,1.85003,1074048.8557012,0
+SAA.US,D,20090709,000000,1.8707,1.87769,1.83116,1.84504,383753.4000044,0
+SAA.US,D,20090710,000000,1.82616,1.8707,1.8024,1.86091,402660.66564136,0
+SAA.US,D,20090713,000000,1.89347,1.95198,1.80539,1.94399,446939.51893258,0
+SAA.US,D,20090714,000000,1.95977,1.98733,1.92402,1.97854,757126.83134741,0
+SAA.US,D,20090715,000000,2.04764,2.12773,2.03087,2.12573,1531718.8487493,0
+SAA.US,D,20090716,000000,2.11115,2.19723,2.10117,2.17945,598117.5284959,0
+SAA.US,D,20090717,000000,2.18045,2.18145,2.13971,2.16248,921423.75933468,0
+SAA.US,D,20090720,000000,2.18944,2.2178,2.16148,2.213,919696.26816816,0
+SAA.US,D,20090721,000000,2.23957,2.24955,2.14271,2.20202,1023485.9403405,0
+SAA.US,D,20090722,000000,2.17346,2.25255,2.17047,2.21979,532838.39128481,0
+SAA.US,D,20090723,000000,2.22279,2.38536,2.215,2.35959,1545468.6769906,0
+SAA.US,D,20090724,000000,2.33483,2.38536,2.31086,2.37936,1095604.9411269,0
+SAA.US,D,20090727,000000,2.37737,2.39634,2.33962,2.39254,758734.14921538,0
+SAA.US,D,20090728,000000,2.36359,2.41791,2.33683,2.40113,1341930.1598092,0
+SAA.US,D,20090729,000000,2.36538,2.40433,2.3548,2.37737,828670.00174489,0
+SAA.US,D,20090730,000000,2.43648,2.51257,2.42789,2.45046,2178311.2815438,0
+SAA.US,D,20090731,000000,2.43568,2.51756,2.43568,2.45046,2467753.6782981,0
+SAA.US,D,20090803,000000,2.52336,2.53913,2.45446,2.53614,834858.9266197,0
+SAA.US,D,20090804,000000,2.51557,2.60763,2.50658,2.57688,1873346.5003947,0
+SAA.US,D,20090805,000000,2.58387,2.58387,2.48222,2.52236,2812150.3230307,0
+SAA.US,D,20090806,000000,2.54712,2.56989,2.45346,2.46923,1642238.2256399,0
+SAA.US,D,20090807,000000,2.54812,2.65417,2.51657,2.59286,1209434.0909481,0
+SAA.US,D,20090810,000000,2.56989,2.62741,2.55711,2.59685,1133734.9273094,0
+SAA.US,D,20090811,000000,2.56909,2.57888,2.49,2.51657,904614.51920139,0
+SAA.US,D,20090812,000000,2.52236,2.64099,2.52236,2.58786,1768049.6547697,0
+SAA.US,D,20090813,000000,2.62661,2.6312,2.54512,2.61063,1269886.2673345,0
+SAA.US,D,20090814,000000,2.61562,2.61562,2.45945,2.51457,1296389.4868833,0
+SAA.US,D,20090817,000000,2.41991,2.4239,2.36658,2.38655,1846833.2664043,0
+SAA.US,D,20090818,000000,2.40113,2.45545,2.38336,2.43448,1104848.2706729,0
+SAA.US,D,20090819,000000,2.37737,2.492,2.37457,2.47323,840777.46157279,0
+SAA.US,D,20090820,000000,2.47523,2.54712,2.45945,2.53813,791441.31530135,0
+SAA.US,D,20090821,000000,2.59086,2.67394,2.58686,2.65497,936961.16539174,0
+SAA.US,D,20090824,000000,2.68193,2.71448,2.63639,2.65497,3367080.5723638,0
+SAA.US,D,20090825,000000,2.68672,2.74344,2.66096,2.66415,1203775.9314752,0
+SAA.US,D,20090826,000000,2.67074,2.70589,2.64099,2.67074,1130410.1327165,0
+SAA.US,D,20090827,000000,2.67194,2.68872,2.56989,2.67074,1248565.5212852,0
+SAA.US,D,20090828,000000,2.72646,2.73245,2.60763,2.64298,631806.10985328,0
+SAA.US,D,20090831,000000,2.58686,2.60284,2.53614,2.5591,1187016.7635496,0
+SAA.US,D,20090901,000000,2.53813,2.6304,2.43768,2.45246,1542609.5539295,0
+SAA.US,D,20090902,000000,2.43069,2.46544,2.41671,2.4239,1277562.3367787,0
+SAA.US,D,20090903,000000,2.44547,2.47722,2.38735,2.47722,957876.32655848,0
+SAA.US,D,20090904,000000,2.46544,2.53913,2.44447,2.53214,584327.64248843,0
+SAA.US,D,20090908,000000,2.59485,2.59485,2.52735,2.58686,408989.7926978,0
+SAA.US,D,20090909,000000,2.59485,2.69191,2.57288,2.65696,912796.31794366,0
+SAA.US,D,20090910,000000,2.66695,2.73545,2.61942,2.73166,1087042.5936059,0
+SAA.US,D,20090911,000000,2.73825,2.77419,2.6999,2.72566,575855.42494136,0
+SAA.US,D,20090914,000000,2.68392,2.77339,2.68392,2.7674,673481.20834279,0
+SAA.US,D,20090915,000000,2.7702,2.82332,2.74823,2.81933,1069882.8480185,0
+SAA.US,D,20090916,000000,2.84389,2.93336,2.82033,2.93336,1022549.5900561,0
+SAA.US,D,20090917,000000,2.92038,2.98249,2.91339,2.92238,1172470.7872055,0
+SAA.US,D,20090918,000000,2.9749,2.9749,2.88863,2.93536,582254.65308862,0
+SAA.US,D,20090921,000000,2.87485,2.93936,2.86886,2.91938,521061.40802789,0
+SAA.US,D,20090922,000000,2.96292,2.96791,2.9106,2.95094,686580.09788365,0
+SAA.US,D,20090923,000000,2.96791,3.00746,2.89462,2.89961,570052.05606603,0
+SAA.US,D,20090924,000000,2.90361,2.92737,2.76221,2.79756,1150609.2613128,0
+SAA.US,D,20090925,000000,2.7694,2.80834,2.73445,2.7702,582384.8408287,0
+SAA.US,D,20090928,000000,2.80834,2.92737,2.78777,2.9066,527105.1235003,0
+SAA.US,D,20090929,000000,2.9106,2.94415,2.86686,2.89162,352423.21963087,0
+SAA.US,D,20090930,000000,2.88583,2.89362,2.74344,2.82332,542877.86893368,0
+SAA.US,D,20091001,000000,2.79956,2.80455,2.64498,2.64498,777050.56280118,0
+SAA.US,D,20091002,000000,2.59585,2.65417,2.57089,2.60564,615016.89860308,0
+SAA.US,D,20091005,000000,2.62741,2.70769,2.60763,2.69591,343435.25834423,0
+SAA.US,D,20091006,000000,2.73545,2.81633,2.72646,2.78698,571769.532791,0
+SAA.US,D,20091007,000000,2.77799,2.80735,2.76621,2.79177,370889.84983985,0
+SAA.US,D,20091008,000000,2.8383,2.89961,2.81733,2.85088,375361.29798969,0
+SAA.US,D,20091009,000000,2.86087,2.92338,2.84389,2.91739,325914.99286125,0
+SAA.US,D,20091012,000000,2.95593,2.9779,2.90261,2.92538,425608.75844173,0
+SAA.US,D,20091013,000000,2.91239,2.93536,2.85488,2.9096,338222.74152006,0
+SAA.US,D,20091014,000000,2.99827,3.02823,2.95194,3.01545,1532600.1196053,0
+SAA.US,D,20091015,000000,2.96991,3.02823,2.96492,3.02823,910883.55960856,0
+SAA.US,D,20091016,000000,2.98649,2.99028,2.9106,2.96092,653527.43356438,0
+SAA.US,D,20091019,000000,2.98449,3.03941,2.93536,3.01025,502033.96909239,0
+SAA.US,D,20091020,000000,3.01624,3.01624,2.89762,2.94035,438862.87182653,0
+SAA.US,D,20091021,000000,2.92138,3.02743,2.84589,2.84589,753536.65405352,0
+SAA.US,D,20091022,000000,2.84988,2.95294,2.78178,2.93237,1177613.2029389,0
+SAA.US,D,20091023,000000,2.95294,2.95993,2.80635,2.81733,799187.48583641,0
+SAA.US,D,20091026,000000,2.83531,2.9106,2.74344,2.7714,2045705.0538256,0
+SAA.US,D,20091027,000000,2.77999,2.80076,2.6979,2.70589,1758185.4298479,0
+SAA.US,D,20091028,000000,2.67993,2.70589,2.52835,2.54612,1794427.6937993,0
+SAA.US,D,20091029,000000,2.58587,2.66096,2.57189,2.64099,2101795.9409192,0
+SAA.US,D,20091030,000000,2.60963,2.60963,2.46145,2.48521,1882604.851603,0
+SAA.US,D,20091102,000000,2.50758,2.55411,2.40712,2.48421,1727826.6503043,0
+SAA.US,D,20091103,000000,2.44247,2.54812,2.44247,2.54612,1983089.7580655,0
+SAA.US,D,20091104,000000,2.58686,2.60184,2.48621,2.49,1168129.5267958,0
+SAA.US,D,20091105,000000,2.54712,2.63519,2.52056,2.62261,1561561.8845534,0
+SAA.US,D,20091106,000000,2.57089,2.66795,2.55611,2.62741,1088955.351941,0
+SAA.US,D,20091109,000000,2.68193,2.73825,2.67394,2.73445,1472348.2320498,0
+SAA.US,D,20091110,000000,2.73245,2.76541,2.66415,2.70589,1478807.5468463,0
+SAA.US,D,20091111,000000,2.75742,2.79956,2.70589,2.74743,1315952.6984415,0
+SAA.US,D,20091112,000000,2.73944,2.77919,2.62741,2.63719,1053153.7234176,0
+SAA.US,D,20091113,000000,2.65017,2.7019,2.57189,2.68073,1048532.0586446,0
+SAA.US,D,20091116,000000,2.72447,2.86187,2.71847,2.83031,1254789.4967054,0
+SAA.US,D,20091117,000000,2.80535,2.83231,2.7694,2.81334,903422.80065754,0
+SAA.US,D,20091118,000000,2.82332,2.82332,2.75023,2.79956,920447.35128404,0
+SAA.US,D,20091119,000000,2.74623,2.75422,2.61742,2.65497,1109494.9715498,0
+SAA.US,D,20091120,000000,2.62261,2.66795,2.61363,2.65417,882467.58172463,0
+SAA.US,D,20091123,000000,2.73046,2.81234,2.72766,2.75822,984509.7338474,0
+SAA.US,D,20091124,000000,2.75223,2.75223,2.67074,2.72367,1855966.4370933,0
+SAA.US,D,20091125,000000,2.76341,2.76541,2.71248,2.71768,1440181.8458072,0
+SAA.US,D,20091127,000000,2.52935,2.65896,2.51956,2.59585,837788.15077161,0
+SAA.US,D,20091130,000000,2.57588,2.61462,2.49899,2.61462,2064096.575723,0
+SAA.US,D,20091201,000000,2.65497,2.70589,2.64418,2.68592,1207401.1593145,0
+SAA.US,D,20091202,000000,2.69471,2.79576,2.69471,2.74344,1441974.4308438,0
+SAA.US,D,20091203,000000,2.7674,2.80155,2.66695,2.67074,703564.59074397,0
+SAA.US,D,20091204,000000,2.77339,2.84988,2.70649,2.79756,1188513.9225606,0
+SAA.US,D,20091207,000000,2.79496,2.83231,2.7682,2.80455,963399.29107054,0
+SAA.US,D,20091208,000000,2.7674,2.80735,2.72047,2.7702,537004.39896754,0
+SAA.US,D,20091209,000000,2.76341,2.77599,2.71448,2.76141,361756.67915081,0
+SAA.US,D,20091210,000000,2.7694,2.78897,2.71448,2.73745,514141.4289203,0
+SAA.US,D,20091211,000000,2.77599,2.79956,2.73545,2.78977,668944.66632291,0
+SAA.US,D,20091214,000000,2.8413,2.88963,2.78897,2.88683,697085.24706436,0
+SAA.US,D,20091215,000000,2.87185,2.92937,2.86087,2.87685,493346.44105211,0
+SAA.US,D,20091216,000000,2.92038,2.94215,2.87285,2.91639,415784.59128608,0
+SAA.US,D,20091217,000000,2.88084,2.89961,2.81933,2.86087,836486.27337076,0
+SAA.US,D,20091218,000000,2.9116,2.91639,2.8383,2.91639,885111.39429251,0
+SAA.US,D,20091221,000000,2.95693,3.01025,2.95693,3.00027,798186.04168191,0
+SAA.US,D,20091222,000000,3.01425,3.06378,3.00027,3.06298,600541.02334979,0
+SAA.US,D,20091223,000000,3.09932,3.14426,3.05978,3.13707,1517528.38508,0
+SAA.US,D,20091224,000000,3.15504,3.16103,3.13308,3.16004,201465.52778154,0
+SAA.US,D,20091228,000000,3.1862,3.1862,3.12109,3.15424,797505.05965685,0
+SAA.US,D,20091229,000000,3.17082,3.17661,3.14706,3.14706,986993.31535056,0
+SAA.US,D,20091230,000000,3.12708,3.16783,3.09932,3.15025,606574.72438065,0
+SAA.US,D,20091231,000000,3.16203,3.1834,3.05978,3.05978,871511.7826744,0
+SAA.US,D,20100104,000000,3.14825,3.21016,3.14706,3.19419,1071590.310302,0
+SAA.US,D,20100105,000000,3.19519,3.20917,3.14626,3.17082,922124.77024283,0
+SAA.US,D,20100106,000000,3.17661,3.20417,3.15305,3.16982,487357.8050082,0
+SAA.US,D,20100107,000000,3.17382,3.21695,3.1133,3.21016,910673.25633612,0
+SAA.US,D,20100108,000000,3.1882,3.23693,3.17661,3.23693,336760.63305449,0
+SAA.US,D,20100111,000000,3.27327,3.27827,3.19319,3.21895,591653.2064786,0
+SAA.US,D,20100112,000000,3.16882,3.19718,3.12708,3.15904,662920.97973359,0
+SAA.US,D,20100113,000000,3.17182,3.23892,3.13228,3.22794,761317.87513399,0
+SAA.US,D,20100114,000000,3.20817,3.26469,3.20817,3.2529,2421827.4493728,0
+SAA.US,D,20100115,000000,3.2557,3.26469,3.1165,3.17082,873880.19809979,0
+SAA.US,D,20100119,000000,3.19219,3.27827,3.19219,3.27247,579225.28452125,0
+SAA.US,D,20100120,000000,3.23792,3.23792,3.11251,3.19319,637454.25488466,0
+SAA.US,D,20100121,000000,3.1872,3.23193,3.07855,3.10731,1382103.092067,0
+SAA.US,D,20100122,000000,3.09333,3.12708,2.9779,2.99747,1470455.5025978,0
+SAA.US,D,20100125,000000,3.03741,3.04141,2.96692,3.00546,1325706.7645063,0
+SAA.US,D,20100126,000000,2.98249,3.02743,2.95194,2.95693,482075.18709321,0
+SAA.US,D,20100127,000000,2.92637,3.02743,2.91639,3.01345,1026445.2078171,0
+SAA.US,D,20100128,000000,3.03741,3.03741,2.85488,2.91239,868642.64517175,0
+SAA.US,D,20100129,000000,2.92637,2.9767,2.84589,2.85787,1144435.3581003,0
+SAA.US,D,20100201,000000,2.86786,2.91339,2.85488,2.90361,946780.32532662,0
+SAA.US,D,20100202,000000,2.91839,2.96791,2.88483,2.95493,1234129.7037981,0
+SAA.US,D,20100203,000000,2.94215,2.95693,2.86686,2.9106,630364.0302708,0
+SAA.US,D,20100204,000000,2.87285,2.88084,2.73166,2.74144,1476178.7559407,0
+SAA.US,D,20100205,000000,2.73745,2.74943,2.64099,2.74823,967500.20488322,0
+SAA.US,D,20100208,000000,2.71768,2.75941,2.68472,2.68472,1159727.4103395,0
+SAA.US,D,20100209,000000,2.75622,2.78977,2.6987,2.74943,834483.38506176,0
+SAA.US,D,20100210,000000,2.74623,2.78298,2.69591,2.77519,644414.29175843,0
+SAA.US,D,20100211,000000,2.76421,2.86087,2.72047,2.86087,441957.33426394,0
+SAA.US,D,20100212,000000,2.80934,2.90161,2.78777,2.89562,1146613.4991363,0
+SAA.US,D,20100216,000000,2.95094,2.98948,2.9076,2.98948,716052.59935059,0
+SAA.US,D,20100217,000000,3.01145,3.03422,2.98249,3.02343,364345.41229019,0
+SAA.US,D,20100218,000000,3.02423,3.08534,3.01744,3.08534,345292.93725083,0
+SAA.US,D,20100219,000000,3.06178,3.12429,3.05519,3.10931,459026.94987739,0
+SAA.US,D,20100222,000000,3.13707,3.14106,3.10252,3.12029,790089.36569277,0
+SAA.US,D,20100223,000000,3.10651,3.12029,3.03821,3.05319,601657.63358205,0
+SAA.US,D,20100224,000000,3.07356,3.14106,3.07356,3.12229,635371.2510433,0
+SAA.US,D,20100225,000000,3.03542,3.1173,3.01545,3.11051,854477.21760635,0
+SAA.US,D,20100226,000000,3.12509,3.12828,3.07097,3.09653,533339.11336206,0
+SAA.US,D,20100301,000000,3.14626,3.22394,3.14626,3.21795,728886.10619051,0
+SAA.US,D,20100302,000000,3.24691,3.29424,3.23493,3.27327,644033.74297972,0
+SAA.US,D,20100303,000000,3.30123,3.33698,3.26868,3.29025,512298.77167602,0
+SAA.US,D,20100304,000000,3.30323,3.31821,3.27827,3.31022,431952.90716048,0
+SAA.US,D,20100305,000000,3.35955,3.44582,3.34297,3.43584,788186.62179922,0
+SAA.US,D,20100308,000000,3.44383,3.47239,3.43384,3.45261,813177.66067477,0
+SAA.US,D,20100309,000000,3.44183,3.52791,3.43584,3.49515,920407.29351786,0
+SAA.US,D,20100310,000000,3.49395,3.57144,3.48736,3.53969,772874.54067692,0
+SAA.US,D,20100311,000000,3.50194,3.56066,3.47159,3.55766,282502.38876368,0
+SAA.US,D,20100312,000000,3.59621,3.59621,3.51113,3.56066,430585.93588959,0
+SAA.US,D,20100315,000000,3.56166,3.56765,3.49515,3.54668,940766.65317884,0
+SAA.US,D,20100316,000000,3.58742,3.60699,3.53869,3.60599,382451.52260355,0
+SAA.US,D,20100317,000000,3.62197,3.68807,3.62197,3.66431,796899.18594337,0
+SAA.US,D,20100318,000000,3.66031,3.69307,3.62197,3.63875,646907.88770314,0
+SAA.US,D,20100319,000000,3.66131,3.66431,3.53769,3.56465,1464416.7943461,0
+SAA.US,D,20100322,000000,3.50993,3.67709,3.50394,3.66431,494953.75892008,0
+SAA.US,D,20100323,000000,3.67909,3.75238,3.64973,3.74639,500256.40571816,0
+SAA.US,D,20100324,000000,3.72183,3.72662,3.65472,3.65472,650788.48380182,0
+SAA.US,D,20100325,000000,3.71464,3.75837,3.61198,3.61198,545942.28804645,0
+SAA.US,D,20100326,000000,3.63775,3.67709,3.57644,3.599,504222.12456998,0
+SAA.US,D,20100329,000000,3.63775,3.66031,3.599,3.63275,255162.96334583,0
+SAA.US,D,20100330,000000,3.64973,3.68508,3.603,3.65173,658094.0189089,0
+SAA.US,D,20100331,000000,3.62397,3.70086,3.58442,3.58442,320957.84429648,0
+SAA.US,D,20100401,000000,3.63875,3.6711,3.58243,3.64973,539543.05989919,0
+SAA.US,D,20100405,000000,3.68009,3.77774,3.65772,3.77774,943786.00730466,0
+SAA.US,D,20100406,000000,3.76297,3.84325,3.7396,3.82448,582835.49069823,0
+SAA.US,D,20100407,000000,3.81449,3.83926,3.75757,3.79891,499214.90379748,0
+SAA.US,D,20100408,000000,3.77774,3.81529,3.72063,3.79172,323922.1189938,0
+SAA.US,D,20100409,000000,3.79891,3.82727,3.74559,3.82448,215135.24049046,0
+SAA.US,D,20100412,000000,3.83646,3.86841,3.8113,3.85443,521041.3791448,0
+SAA.US,D,20100413,000000,3.83446,3.877,3.79492,3.87221,363223.79483715,0
+SAA.US,D,20100414,000000,3.91634,4.03318,3.91055,4.03318,747402.80860721,0
+SAA.US,D,20100415,000000,4.02619,4.07072,4.02139,4.05175,516960.49421522,0
+SAA.US,D,20100416,000000,4.02519,4.06074,3.90456,3.95968,1711638.3055468,0
+SAA.US,D,20100419,000000,3.92333,3.98964,3.82727,3.94111,615948.24166677,0
+SAA.US,D,20100420,000000,3.98465,4.04576,3.95369,4.04576,1171183.931467,0
+SAA.US,D,20100421,000000,4.05554,4.11526,4.03497,4.10447,463468.3547026,0
+SAA.US,D,20100422,000000,4.03018,4.21611,3.98864,4.20353,430305.53152633,0
+SAA.US,D,20100423,000000,4.2253,4.30139,4.17956,4.2964,1030095.4717602,0
+SAA.US,D,20100426,000000,4.30039,4.35152,4.25565,4.25765,753656.82735206,0
+SAA.US,D,20100427,000000,4.2253,4.29739,4.05674,4.06952,675814.57322278,0
+SAA.US,D,20100428,000000,4.12245,4.12644,4.03997,4.0833,555806.51296827,0
+SAA.US,D,20100429,000000,4.14781,4.27762,4.10327,4.27762,496596.12733346,0
+SAA.US,D,20100430,000000,4.2904,4.2934,3.99263,3.99263,778863.17672083,0
+SAA.US,D,20100503,000000,4.04096,4.17437,4.04096,4.16978,424477.12654714,0
+SAA.US,D,20100504,000000,4.06273,4.06273,3.88279,3.93232,1057970.6698008,0
+SAA.US,D,20100505,000000,3.85643,3.94211,3.59241,3.82448,1505601.1851999,0
+SAA.US,D,20100506,000000,3.76896,3.85923,2.57189,3.57144,1786160.7723039,0
+SAA.US,D,20100507,000000,3.49116,3.59141,3.30423,3.37632,2033227.0596606,0
+SAA.US,D,20100510,000000,3.68807,3.73061,3.61897,3.72582,3101527.625915,0
+SAA.US,D,20100511,000000,3.63775,3.8762,3.62776,3.77894,784811.75499856,0
+SAA.US,D,20100512,000000,3.81249,4.00062,3.8105,3.99763,952889.13466907,0
+SAA.US,D,20100513,000000,3.98165,4.04476,3.88279,3.93332,620675.05807601,0
+SAA.US,D,20100514,000000,3.88399,3.88679,3.69307,3.77774,529423.46671797,0
+SAA.US,D,20100517,000000,3.83646,3.90756,3.60599,3.82248,1687463.4436571,0
+SAA.US,D,20100518,000000,3.93632,3.9451,3.65372,3.6731,545040.9883074,0
+SAA.US,D,20100519,000000,3.62976,3.71663,3.50514,3.60599,1114271.8601667,0
+SAA.US,D,20100520,000000,3.42985,3.44582,3.23693,3.23792,1476529.2613948,0
+SAA.US,D,20100521,000000,3.13427,3.37513,2.99747,3.33099,1053183.7667422,0
+SAA.US,D,20100524,000000,3.29524,3.34497,3.23593,3.23593,1258264.5079215,0
+SAA.US,D,20100525,000000,3.07476,3.22195,2.98769,3.21596,1803941.413267,0
+SAA.US,D,20100526,000000,3.24791,3.38811,3.20218,3.22794,788747.43052574,0
+SAA.US,D,20100527,000000,3.38291,3.49116,3.34297,3.48796,860370.71645558,0
+SAA.US,D,20100528,000000,3.46959,3.48357,3.36155,3.39869,995560.67009231,0
+SAA.US,D,20100601,000000,3.31122,3.40388,3.19718,3.20817,789057.87821364,0
+SAA.US,D,20100602,000000,3.24491,3.37513,3.16583,3.37453,506830.88659245,0
+SAA.US,D,20100603,000000,3.3901,3.47957,3.36854,3.45661,843476.35356917,0
+SAA.US,D,20100604,000000,3.28026,3.33498,3.11051,3.13028,1209153.6865848,0
+SAA.US,D,20100607,000000,3.14106,3.16483,2.96791,2.9759,1457596.959654,0
+SAA.US,D,20100608,000000,2.98769,3.03422,2.86886,2.96692,1155195.8755404,0
+SAA.US,D,20100609,000000,3.01624,3.10851,2.95393,2.9799,1021097.4960321,0
+SAA.US,D,20100610,000000,3.07676,3.17182,3.05519,3.16303,938428.28107809,0
+SAA.US,D,20100611,000000,3.10332,3.2557,3.07855,3.2557,574022.78213863,0
+SAA.US,D,20100614,000000,3.33498,3.39669,3.27427,3.28825,1577559.9549215,0
+SAA.US,D,20100615,000000,3.34497,3.45381,3.32021,3.43664,872087.61306323,0
+SAA.US,D,20100616,000000,3.38212,3.46839,3.36274,3.40069,1612635.5364329,0
+SAA.US,D,20100617,000000,3.44263,3.44383,3.33399,3.40468,596705.49223805,0
+SAA.US,D,20100618,000000,3.40988,3.45781,3.37513,3.40788,496005.2752823,0
+SAA.US,D,20100621,000000,3.50114,3.52391,3.30523,3.34597,661924.54279986,0
+SAA.US,D,20100622,000000,3.36354,3.43784,3.21016,3.21795,515222.98860716,0
+SAA.US,D,20100623,000000,3.1862,3.26369,3.12908,3.19219,584337.65692998,0
+SAA.US,D,20100624,000000,3.13827,3.19519,3.08854,3.10052,774371.6996879,0
+SAA.US,D,20100625,000000,3.1165,3.22095,3.06697,3.20417,4921877.7016535,0
+SAA.US,D,20100628,000000,3.20018,3.23792,3.14905,3.1824,389261.34285415,0
+SAA.US,D,20100629,000000,3.07935,3.08255,2.80834,2.96192,6110116.2270716,0
+SAA.US,D,20100630,000000,2.95493,3.03622,2.88683,2.90461,1352245.0346006,0
+SAA.US,D,20100701,000000,2.90261,2.92038,2.72646,2.85887,803083.10359741,0
+SAA.US,D,20100702,000000,2.88084,2.89362,2.7702,2.80076,876128.44022664,0
+SAA.US,D,20100706,000000,2.89362,2.94035,2.7019,2.73245,2060621.5645069,0
+SAA.US,D,20100707,000000,2.74544,2.91839,2.74144,2.91239,220828.45050879,0
+SAA.US,D,20100708,000000,2.9805,3.00346,2.91839,3.00346,581363.36779111,0
+SAA.US,D,20100709,000000,3.00945,3.08734,2.99827,3.08734,861958.00544047,0
+SAA.US,D,20100712,000000,3.07855,3.10651,2.96392,3.02543,659070.42695954,0
+SAA.US,D,20100713,000000,3.10731,3.23693,3.08055,3.21316,850171.007742,0
+SAA.US,D,20100714,000000,3.19419,3.22494,3.13827,3.18919,933240.80035778,0
+SAA.US,D,20100715,000000,3.20218,3.20218,3.05319,3.13627,1272480.0076947,0
+SAA.US,D,20100716,000000,3.08055,3.08055,2.90261,2.9116,570462.64816938,0
+SAA.US,D,20100719,000000,2.92538,2.94914,2.8413,2.94035,311404.06706255,0
+SAA.US,D,20100720,000000,2.86087,3.0492,2.84389,3.03542,746000.78679091,0
+SAA.US,D,20100721,000000,3.09333,3.09333,2.92138,2.93037,815395.85947699,0
+SAA.US,D,20100722,000000,3.01225,3.14426,3.01225,3.12828,357996.25635066,0
+SAA.US,D,20100723,000000,3.10252,3.27247,3.08135,3.2557,451190.64936843,0
+SAA.US,D,20100726,000000,3.29225,3.40788,3.26269,3.39669,663942.45277118,0
+SAA.US,D,20100727,000000,3.47039,3.48637,3.35755,3.38212,702082.45339531,0
+SAA.US,D,20100728,000000,3.36933,3.40189,3.23693,3.26668,451896.66749735,0
+SAA.US,D,20100729,000000,3.33199,3.35356,3.15624,3.2557,593340.63987893,0
+SAA.US,D,20100730,000000,3.16004,3.29924,3.14106,3.26069,330947.24973761,0
+SAA.US,D,20100802,000000,3.36933,3.39989,3.31421,3.35276,747442.86637339,0
+SAA.US,D,20100803,000000,3.33698,3.38411,3.2519,3.29424,479386.30953838,0
+SAA.US,D,20100804,000000,3.33498,3.38491,3.31322,3.35955,658439.5171422,0
+SAA.US,D,20100805,000000,3.29724,3.34297,3.27247,3.27627,179208.43144777,0
+SAA.US,D,20100806,000000,3.17661,3.25969,3.10252,3.23892,429223.97183947,0
+SAA.US,D,20100809,000000,3.29225,3.3222,3.25091,3.29824,135600.54574007,0
+SAA.US,D,20100810,000000,3.23593,3.2547,3.09253,3.19119,304253.75579942,0
+SAA.US,D,20100811,000000,3.05898,3.06378,2.93736,2.95194,1214876.9399278,0
+SAA.US,D,20100812,000000,2.83031,2.94814,2.78098,2.92837,450649.869525,0
+SAA.US,D,20100813,000000,2.9076,2.9106,2.84889,2.85188,143642.14230071,0
+SAA.US,D,20100816,000000,2.80155,2.91339,2.78298,2.88583,636673.12844415,0
+SAA.US,D,20100817,000000,2.94814,3.03741,2.92438,2.98569,306341.76686155,0
+SAA.US,D,20100818,000000,2.98769,3.06497,2.93237,3.01545,287584.71784776,0
+SAA.US,D,20100819,000000,2.99827,2.99827,2.8403,2.85887,703244.12861453,0
+SAA.US,D,20100820,000000,2.83231,2.85388,2.76421,2.85088,233606.87792021,0
+SAA.US,D,20100823,000000,2.89861,2.92438,2.77919,2.77919,339294.28676537,0
+SAA.US,D,20100824,000000,2.6999,2.78098,2.64218,2.72846,575469.86894188,0
+SAA.US,D,20100825,000000,2.67873,2.81334,2.66096,2.79676,648169.70733781,0
+SAA.US,D,20100826,000000,2.82732,2.86986,2.74943,2.75822,220968.65269042,0
+SAA.US,D,20100827,000000,2.81933,2.9106,2.71847,2.90261,441451.60496592,0
+SAA.US,D,20100830,000000,2.87685,2.89762,2.7722,2.7722,410577.08168268,0
+SAA.US,D,20100831,000000,2.74623,2.81733,2.71248,2.76141,360740.21333399,0
+SAA.US,D,20100901,000000,2.85588,2.97191,2.8363,2.97091,697125.30483054,0
+SAA.US,D,20100902,000000,2.97191,3.05,2.95194,3.03422,422634.46930286,0
+SAA.US,D,20100903,000000,3.12828,3.16004,3.08534,3.13427,789708.81691406,0
+SAA.US,D,20100907,000000,3.12229,3.12229,3.00826,3.02343,287409.46512073,0
+SAA.US,D,20100908,000000,3.0434,3.09533,3.03542,3.05319,151964.1432246,0
+SAA.US,D,20100909,000000,3.13707,3.13707,3.00746,3.05199,296682.8379914,0
+SAA.US,D,20100910,000000,3.06697,3.10052,3.0454,3.06178,194645.69308939,0
+SAA.US,D,20100913,000000,3.13228,3.22494,3.12429,3.20317,797815.50734474,0
+SAA.US,D,20100914,000000,3.18919,3.23693,3.17182,3.1872,130598.33218834,0
+SAA.US,D,20100915,000000,3.16583,3.24192,3.13427,3.22195,477218.18294388,0
+SAA.US,D,20100916,000000,3.21496,3.22295,3.13627,3.17661,230242.02556109,0
+SAA.US,D,20100917,000000,3.22394,3.22994,3.1133,3.20617,419149.4436452,0
+SAA.US,D,20100920,000000,3.21895,3.38212,3.1834,3.36554,676650.77909179,0
+SAA.US,D,20100921,000000,3.37333,3.40788,3.3212,3.327,438942.98735889,0
+SAA.US,D,20100922,000000,3.30223,3.34297,3.21016,3.25091,326916.43701575,0
+SAA.US,D,20100923,000000,3.19918,3.29424,3.16303,3.16982,457214.33595775,0
+SAA.US,D,20100924,000000,3.26269,3.38212,3.24891,3.37053,500977.4455094,0
+SAA.US,D,20100927,000000,3.37133,3.38811,3.3222,3.35955,282036.71723183,0
+SAA.US,D,20100928,000000,3.36933,3.42186,3.25091,3.41587,360940.50216489,0
+SAA.US,D,20100929,000000,3.40788,3.46639,3.37892,3.43384,340035.3554397,0
+SAA.US,D,20100930,000000,3.48157,3.51193,3.34797,3.40468,775593.46155639,0
+SAA.US,D,20101001,000000,3.47239,3.47957,3.38291,3.43664,403221.47436788,0
+SAA.US,D,20101004,000000,3.43184,3.45461,3.29924,3.36075,262017.84858338,0
+SAA.US,D,20101005,000000,3.41786,3.55367,3.39989,3.52591,551915.90242804,0
+SAA.US,D,20101006,000000,3.53869,3.55367,3.47239,3.50394,284044.61276161,0
+SAA.US,D,20101007,000000,3.55966,3.56166,3.44862,3.49515,181671.98406784,0
+SAA.US,D,20101008,000000,3.49395,3.61398,3.46959,3.56365,257761.71092675,0
+SAA.US,D,20101011,000000,3.58942,3.64274,3.57344,3.58342,957585.90775367,0
+SAA.US,D,20101012,000000,3.56565,3.63275,3.51193,3.61298,312580.76394408,0
+SAA.US,D,20101013,000000,3.64474,3.77495,3.63575,3.71783,362422.63951355,0
+SAA.US,D,20101014,000000,3.73441,3.75837,3.66031,3.72262,399250.74829529,0
+SAA.US,D,20101015,000000,3.76696,3.79572,3.6681,3.70984,567863.90058845,0
+SAA.US,D,20101018,000000,3.72662,3.77375,3.70984,3.76496,313797.5185918,0
+SAA.US,D,20101019,000000,3.65852,3.74639,3.58442,3.63176,566702.22536923,0
+SAA.US,D,20101020,000000,3.6711,3.72462,3.63675,3.68708,298245.09087242,0
+SAA.US,D,20101021,000000,3.72462,3.76776,3.57144,3.65852,777120.663892,0
+SAA.US,D,20101022,000000,3.68009,3.70864,3.65852,3.70006,167301.26045077,0
+SAA.US,D,20101025,000000,3.76297,3.81529,3.71983,3.7376,429274.0440472,0
+SAA.US,D,20101026,000000,3.70086,3.76696,3.66031,3.72262,783489.84871462,0
+SAA.US,D,20101027,000000,3.67609,3.70785,3.61099,3.70185,321248.26310128,0
+SAA.US,D,20101028,000000,3.75837,3.76976,3.63575,3.6721,527736.03331764,0
+SAA.US,D,20101029,000000,3.66131,3.72382,3.66031,3.70006,460438.98613524,0
+SAA.US,D,20101101,000000,3.73381,3.77175,3.59041,3.62776,612888.82977477,0
+SAA.US,D,20101102,000000,3.71783,3.79692,3.70006,3.79093,524957.0257889,0
+SAA.US,D,20101103,000000,3.8075,3.82727,3.71264,3.8105,404643.52506727,0
+SAA.US,D,20101104,000000,3.94111,4.0154,3.93132,4.00941,565280.17466984,0
+SAA.US,D,20101105,000000,4.03018,4.08051,4.0164,4.05355,428568.02591827,0
+SAA.US,D,20101108,000000,4.03597,4.06753,3.98664,4.04775,371050.08090457,0
+SAA.US,D,20101109,000000,4.07272,4.07851,3.92333,3.95768,257731.66760212,0
+SAA.US,D,20101110,000000,3.9501,4.04196,3.89677,4.04196,1019770.5825273,0
+SAA.US,D,20101111,000000,3.96667,4.03497,3.92333,4.00462,450494.64568105,0
+SAA.US,D,20101112,000000,3.93332,3.98864,3.87421,3.88599,584728.22015023,0
+SAA.US,D,20101115,000000,3.91934,3.96268,3.877,3.88878,1010266.8775011,0
+SAA.US,D,20101116,000000,3.83726,3.84525,3.69107,3.74359,775052.68171296,0
+SAA.US,D,20101117,000000,3.75558,3.76197,3.71184,3.74639,451140.5771607,0
+SAA.US,D,20101118,000000,3.82248,3.90856,3.82128,3.87421,351622.06430727,0
+SAA.US,D,20101119,000000,3.86122,3.90955,3.81329,3.89777,355422.54487359,0
+SAA.US,D,20101122,000000,3.875,3.95569,3.83326,3.93931,247361.71338227,0
+SAA.US,D,20101123,000000,3.84844,3.88279,3.82328,3.88279,104615.86359984,0
+SAA.US,D,20101124,000000,3.95189,4.05554,3.9501,4.05554,452502.54121082,0
+SAA.US,D,20101126,000000,4.0184,4.04576,4.01141,4.02039,41439.75911321,0
+SAA.US,D,20101129,000000,3.97466,4.03018,3.8762,4.00761,368150.90007729,0
+SAA.US,D,20101130,000000,3.92333,3.99064,3.8808,3.9471,438607.50356714,0
+SAA.US,D,20101201,000000,4.07671,4.13902,4.07671,4.11845,442833.59789913,0
+SAA.US,D,20101202,000000,4.13103,4.20633,4.11646,4.19834,313967.76409807,0
+SAA.US,D,20101203,000000,4.16379,4.28341,4.1526,4.25665,328428.61768905,0
+SAA.US,D,20101206,000000,4.23988,4.32915,4.23988,4.30918,386677.61693554,0
+SAA.US,D,20101207,000000,4.41442,4.4308,4.35251,4.36749,1006401.3030648,0
+SAA.US,D,20101208,000000,4.39445,4.41442,4.35251,4.35851,135745.75514247,0
+SAA.US,D,20101209,000000,4.42122,4.42801,4.35651,4.38946,154562.89080553,0
+SAA.US,D,20101210,000000,4.38846,4.49131,4.37648,4.47634,295591.26386299,0
+SAA.US,D,20101213,000000,4.5001,4.52207,4.44199,4.44199,344076.18260311,0
+SAA.US,D,20101214,000000,4.46236,4.49012,4.42801,4.42801,40197.96836163,0
+SAA.US,D,20101215,000000,4.4308,4.52606,4.40843,4.41043,182823.64484552,0
+SAA.US,D,20101216,000000,4.42501,4.51129,4.39645,4.49731,391003.85568298,0
+SAA.US,D,20101217,000000,4.50729,4.54683,4.44778,4.54364,112116.68031705,0
+SAA.US,D,20101220,000000,4.58678,4.62852,4.55083,4.5724,566762.3120185,0
+SAA.US,D,20101221,000000,4.61474,4.67725,4.60475,4.66347,267470.71200463,0
+SAA.US,D,20101222,000000,4.69322,4.70501,4.66147,4.67225,579065.05345653,0
+SAA.US,D,20101223,000000,4.67425,4.69901,4.65648,4.65947,272172.49231001,0
+SAA.US,D,20101227,000000,4.64349,4.70501,4.61174,4.69602,246780.87577266,0
+SAA.US,D,20101228,000000,4.69402,4.69402,4.64349,4.67525,404137.79576925,0
+SAA.US,D,20101229,000000,4.68124,4.69901,4.67125,4.68024,472411.25100228,0
+SAA.US,D,20101230,000000,4.68024,4.708,4.67824,4.68224,175733.42023166,0
+SAA.US,D,20101231,000000,4.64949,4.66446,4.5724,4.58678,167040.8849706,0
+SAA.US,D,20110103,000000,4.65847,4.78988,4.64849,4.74754,338162.65487079,0
+SAA.US,D,20110104,000000,4.77231,4.77411,4.49531,4.58039,753366.40854726,0
+SAA.US,D,20110105,000000,4.56441,4.66047,4.55083,4.65648,130067.56678646,0
+SAA.US,D,20110106,000000,4.66546,4.67425,4.58418,4.61374,392275.68975919,0
+SAA.US,D,20110107,000000,4.6365,4.64449,4.44199,4.5712,152580.03137962,0
+SAA.US,D,20110110,000000,4.51927,4.62372,4.45636,4.58797,300813.79512871,0
+SAA.US,D,20110111,000000,4.6365,4.64449,4.56641,4.60974,197129.27459255,0
+SAA.US,D,20110112,000000,4.68324,4.71799,4.64849,4.69023,306261.65132919,0
+SAA.US,D,20110113,000000,4.68823,4.72957,4.66626,4.69802,266689.58556412,0
+SAA.US,D,20110114,000000,4.68923,4.79108,4.65048,4.78409,118025.2008286,0
+SAA.US,D,20110118,000000,4.77031,4.78309,4.709,4.78309,186894.51533356,0
+SAA.US,D,20110119,000000,4.7801,4.78709,4.54883,4.5704,1237890.1265982,0
+SAA.US,D,20110120,000000,4.52207,4.59197,4.46156,4.49531,692158.14182422,0
+SAA.US,D,20110121,000000,4.54763,4.54763,4.43799,4.44578,529924.18879522,0
+SAA.US,D,20110124,000000,4.45437,4.54084,4.43599,4.51808,356609.25619668,0
+SAA.US,D,20110125,000000,4.46355,4.53885,4.43999,4.53885,242830.17858316,0
+SAA.US,D,20110126,000000,4.56321,4.71399,4.53385,4.68923,650738.4115941,0
+SAA.US,D,20110127,000000,4.69602,4.75853,4.66247,4.74455,419469.90577464,0
+SAA.US,D,20110128,000000,4.74954,4.74954,4.49411,4.4981,668614.18975192,0
+SAA.US,D,20110131,000000,4.54883,4.61174,4.51009,4.5684,119417.20820335,0
+SAA.US,D,20110201,000000,4.62552,4.76232,4.60575,4.73656,568945.46027531,0
+SAA.US,D,20110202,000000,4.72558,4.78589,4.70101,4.707,93655.05732884,0
+SAA.US,D,20110203,000000,4.66247,4.73556,4.61074,4.71978,323181.05031947,0
+SAA.US,D,20110204,000000,4.72378,4.74854,4.68324,4.74155,258713.08287353,0
+SAA.US,D,20110207,000000,4.75853,4.89473,4.74954,4.83921,501217.79210648,0
+SAA.US,D,20110208,000000,4.85439,4.88275,4.79587,4.88275,280985.20086961,0
+SAA.US,D,20110209,000000,4.8464,4.89194,4.80306,4.8452,253565.6599194,0
+SAA.US,D,20110210,000000,4.76931,4.89074,4.75154,4.88794,227898.64623956,0
+SAA.US,D,20110211,000000,4.87216,4.9888,4.87216,4.98201,212376.26184481,0
+SAA.US,D,20110214,000000,4.99958,5.03633,4.988,5.03633,137558.36906212,0
+SAA.US,D,20110215,000000,5.01656,5.02355,4.93827,4.94027,129777.14798165,0
+SAA.US,D,20110216,000000,4.99858,5.04232,4.97701,5.03153,96629.346467705,0
+SAA.US,D,20110218,000000,5.0523,5.16414,5.0523,5.13319,267180.29319983,0
+SAA.US,D,20110222,000000,5.00258,5.07327,4.86418,4.87216,488930.07233076,0
+SAA.US,D,20110223,000000,4.87097,4.87296,4.6395,4.68723,741829.77188742,0
+SAA.US,D,20110224,000000,4.65947,4.76053,4.61274,4.73556,429444.28955346,0
+SAA.US,D,20110225,000000,4.7811,4.95345,4.7761,4.95345,540118.89028803,0
+SAA.US,D,20110228,000000,4.97402,5.01955,4.88395,4.95025,944832.51644611,0
+SAA.US,D,20110301,000000,4.99079,4.99858,4.74255,4.76532,290203.49431178,0
+SAA.US,D,20110302,000000,4.7781,4.8504,4.71879,4.81185,531396.31170233,0
+SAA.US,D,20110303,000000,4.9195,5.06329,4.91171,5.02754,530114.46318457,0
+SAA.US,D,20110304,000000,5.05031,5.05131,4.89793,5.00357,293958.90989116,0
+SAA.US,D,20110307,000000,5.02454,5.04631,4.76732,4.85818,486141.05036048,0
+SAA.US,D,20110308,000000,4.82363,5.04631,4.79508,4.99658,907078.07182146,0
+SAA.US,D,20110309,000000,4.96803,5.03054,4.92429,4.99559,226086.03231992,0
+SAA.US,D,20110310,000000,4.82284,4.8452,4.72178,4.75054,992320.9982525,0
+SAA.US,D,20110311,000000,4.66826,4.81185,4.65648,4.75853,374620.22931536,0
+SAA.US,D,20110314,000000,4.65947,4.77331,4.63151,4.71799,279778.46066344,0
+SAA.US,D,20110315,000000,4.49211,4.69901,4.3595,4.6395,443209.13945706,0
+SAA.US,D,20110316,000000,4.62951,4.66626,4.49531,4.52407,547950.18357622,0
+SAA.US,D,20110317,000000,4.65048,4.66726,4.5732,4.5732,132330.83057563,0
+SAA.US,D,20110318,000000,4.65348,4.68224,4.6385,4.68124,339825.05216726,0
+SAA.US,D,20110321,000000,4.79907,4.88075,4.7781,4.88075,463698.68685813,0
+SAA.US,D,20110322,000000,4.88395,4.91171,4.82363,4.8504,109472.86774917,0
+SAA.US,D,20110323,000000,4.80586,4.87416,4.71799,4.8492,229315.68971818,0
+SAA.US,D,20110324,000000,4.88395,4.97202,4.85239,4.90651,189883.82613474,0
+SAA.US,D,20110325,000000,4.96323,5.09424,4.92748,4.988,256074.27752642,0
+SAA.US,D,20110328,000000,5.03353,5.04332,4.95824,4.95824,73606.14535575,0
+SAA.US,D,20110329,000000,4.96623,5.0573,4.91251,5.04332,165874.20253061,0
+SAA.US,D,20110330,000000,5.09524,5.1947,5.08226,5.17672,407808.08859549,0
+SAA.US,D,20110331,000000,5.15615,5.24203,5.15615,5.23624,437721.2254904,0
+SAA.US,D,20110401,000000,5.29076,5.34189,5.24922,5.2612,370163.80282783,0
+SAA.US,D,20110404,000000,5.30454,5.32211,5.27778,5.31293,387568.90223304,0
+SAA.US,D,20110405,000000,5.30454,5.42696,5.29276,5.34788,216166.7279696,0
+SAA.US,D,20110406,000000,5.42497,5.44094,5.34788,5.36785,360224.46959442,0
+SAA.US,D,20110407,000000,5.38662,5.41997,5.29076,5.32491,344897.3668098,0
+SAA.US,D,20110408,000000,5.34987,5.37184,5.14417,5.1939,575209.49346171,0
+SAA.US,D,20110411,000000,5.21946,5.21946,5.09524,5.1216,263484.96426972,0
+SAA.US,D,20110412,000000,5.0553,5.10003,4.99079,4.99179,434146.06985884,0
+SAA.US,D,20110413,000000,5.02654,5.0533,4.9137,4.97202,188036.16166969,0
+SAA.US,D,20110414,000000,4.90851,5.03453,4.89194,5.03453,109112.34785355,0
+SAA.US,D,20110415,000000,5.03633,5.13818,4.988,5.13818,198736.59246052,0
+SAA.US,D,20110418,000000,5.00557,5.00557,4.90252,4.97402,277540.23297813,0
+SAA.US,D,20110419,000000,5.00857,5.03932,4.93028,4.98101,127413.73977703,0
+SAA.US,D,20110420,000000,5.13718,5.17213,5.11661,5.16494,140432.51378553,0
+SAA.US,D,20110421,000000,5.24143,5.24523,5.18272,5.24323,206612.95073567,0
+SAA.US,D,20110425,000000,5.24802,5.2592,5.17213,5.21627,119166.84716473,0
+SAA.US,D,20110426,000000,5.25601,5.39661,5.22745,5.35087,265562.96089031,0
+SAA.US,D,20110427,000000,5.37863,5.45472,5.34788,5.44693,201996.29318342,0
+SAA.US,D,20110428,000000,5.45173,5.5396,5.42197,5.5396,342619.08135831,0
+SAA.US,D,20110429,000000,5.51344,5.53501,5.46371,5.50745,357856.05416903,0
+SAA.US,D,20110502,000000,5.52702,5.54679,5.39461,5.39661,343785.7637983,0
+SAA.US,D,20110503,000000,5.37863,5.41997,5.20548,5.27898,451461.03929014,0
+SAA.US,D,20110504,000000,5.27698,5.29356,5.11082,5.15496,500116.20353653,0
+SAA.US,D,20110505,000000,5.07926,5.26779,5.0583,5.12919,353840.26310948,0
+SAA.US,D,20110506,000000,5.25601,5.31413,5.13219,5.16894,759104.68355254,0
+SAA.US,D,20110509,000000,5.15096,5.27978,5.14297,5.2632,223211.8875965,0
+SAA.US,D,20110510,000000,5.31413,5.44973,5.31413,5.44693,249910.38875547,0
+SAA.US,D,20110511,000000,5.42996,5.42996,5.22825,5.29276,145655.04505125,0
+SAA.US,D,20110512,000000,5.20748,5.38962,5.17593,5.36885,134258.61057304,0
+SAA.US,D,20110513,000000,5.3309,5.33989,5.21747,5.23144,109868.43819019,0
+SAA.US,D,20110516,000000,5.14896,5.27179,5.09604,5.09804,371545.79576104,0
+SAA.US,D,20110517,000000,5.00457,5.08526,5.00158,5.0583,349308.72831037,0
+SAA.US,D,20110518,000000,5.05131,5.20169,5.05131,5.19849,138750.08760597,0
+SAA.US,D,20110519,000000,5.25321,5.27698,5.13219,5.24323,266273.98624,0
+SAA.US,D,20110520,000000,5.11761,5.20948,5.10882,5.13898,57888.479350872,0
+SAA.US,D,20110523,000000,4.94746,5.02554,4.92429,4.97402,330481.57820577,0
+SAA.US,D,20110524,000000,5.00058,5.00058,4.89793,4.92349,75443.795379257,0
+SAA.US,D,20110525,000000,4.87616,5.06129,4.87616,5.03733,221985.11850724,0
+SAA.US,D,20110526,000000,5.01056,5.15016,5.01056,5.14817,105912.73377992,0
+SAA.US,D,20110527,000000,5.17393,5.25401,5.17393,5.22346,205972.02647679,0
+SAA.US,D,20110531,000000,5.35187,5.38063,5.27578,5.38063,216532.25508599,0
+SAA.US,D,20110601,000000,5.45372,5.45372,5.04831,5.06129,328208.29997506,0
+SAA.US,D,20110602,000000,5.06528,5.10982,4.985,5.03353,177490.95472281,0
+SAA.US,D,20110603,000000,4.89793,4.97801,4.86897,4.88275,299481.87440322,0
+SAA.US,D,20110606,000000,4.85619,4.90651,4.74555,4.75653,320997.90206266,0
+SAA.US,D,20110607,000000,4.81964,4.85519,4.7771,4.7771,274691.12435858,0
+SAA.US,D,20110608,000000,4.72378,4.75953,4.66446,4.67225,168918.59276029,0
+SAA.US,D,20110609,000000,4.69502,4.75653,4.66826,4.72178,94356.06823699,0
+SAA.US,D,20110610,000000,4.66147,4.67325,4.53505,4.57439,226346.40780009,0
+SAA.US,D,20110613,000000,4.57919,4.62173,4.51728,4.54883,533198.91118043,0
+SAA.US,D,20110614,000000,4.6395,4.7751,4.6385,4.75154,399501.10933391,0
+SAA.US,D,20110615,000000,4.66546,4.72657,4.57719,4.59876,267230.36540755,0
+SAA.US,D,20110616,000000,4.61673,4.70501,4.52926,4.62951,460579.18831687,0
+SAA.US,D,20110617,000000,4.73157,4.74255,4.61174,4.64449,262007.83414183,0
+SAA.US,D,20110620,000000,4.63051,4.74754,4.61274,4.72558,365191.63260074,0
+SAA.US,D,20110621,000000,4.80905,4.91251,4.77131,4.90372,539898.57257404,0
+SAA.US,D,20110622,000000,4.8484,4.95025,4.82943,4.82943,309180.86103956,0
+SAA.US,D,20110623,000000,4.712,4.8504,4.63251,4.84121,418458.4471786,0
+SAA.US,D,20110624,000000,4.88475,4.89473,4.74854,4.78789,186844.44312584,0
+SAA.US,D,20110627,000000,4.79508,4.87696,4.78908,4.86897,107555.1021933,0
+SAA.US,D,20110628,000000,4.89972,5.01556,4.88874,5.01556,172854.26828747,0
+SAA.US,D,20110629,000000,5.0563,5.07427,4.97202,5.0543,254146.49752901,0
+SAA.US,D,20110630,000000,5.10103,5.17593,5.09424,5.16294,578223.84036675,0
+SAA.US,D,20110701,000000,5.17213,5.34788,5.14217,5.32211,700214.76004717,0
+SAA.US,D,20110705,000000,5.33589,5.39361,5.30534,5.37484,199687.9644073,0
+SAA.US,D,20110706,000000,5.35087,5.41518,5.32611,5.38762,209356.907719,0
+SAA.US,D,20110707,000000,5.48668,5.59312,5.4717,5.55278,599234.13872816,0
+SAA.US,D,20110708,000000,5.3996,5.47769,5.36485,5.47469,479836.9594079,0
+SAA.US,D,20110711,000000,5.33689,5.38562,5.22945,5.25601,443439.4716126,0
+SAA.US,D,20110712,000000,5.21747,5.31013,5.18871,5.22346,149390.43174754,0
+SAA.US,D,20110713,000000,5.264,5.40739,5.23744,5.30534,924603.34452521,0
+SAA.US,D,20110714,000000,5.31093,5.38263,5.11661,5.13718,353099.19443515,0
+SAA.US,D,20110715,000000,5.17393,5.22426,5.13718,5.20049,145765.20390825,0
+SAA.US,D,20110718,000000,5.14697,5.15615,4.97302,5.0543,583025.76508758,0
+SAA.US,D,20110719,000000,5.11082,5.28976,5.11082,5.27099,235003.89251574,0
+SAA.US,D,20110720,000000,5.2652,5.28177,5.18391,5.25401,215405.63041218,0
+SAA.US,D,20110721,000000,5.28297,5.39062,5.27298,5.35487,145745.17502516,0
+SAA.US,D,20110722,000000,5.33989,5.36585,5.27498,5.33889,117173.97329727,0
+SAA.US,D,20110725,000000,5.21147,5.31013,5.17792,5.23144,120138.24799459,0
+SAA.US,D,20110726,000000,5.20249,5.22426,5.12839,5.13518,278436.52549641,0
+SAA.US,D,20110727,000000,5.06329,5.06528,4.82683,4.83442,917603.24988526,0
+SAA.US,D,20110728,000000,4.83522,4.96623,4.82164,4.83122,879137.77991091,0
+SAA.US,D,20110729,000000,4.74255,4.87696,4.64749,4.82284,711295.73961671,0
+SAA.US,D,20110801,000000,4.95744,4.97402,4.68623,4.76732,323311.23805955,0
+SAA.US,D,20110802,000000,4.72478,4.81365,4.47634,4.49411,672665.03135688,0
+SAA.US,D,20110803,000000,4.45177,4.54164,4.2934,4.54164,929870.94077788,0
+SAA.US,D,20110804,000000,4.40244,4.42022,4.07731,4.07731,745970.74346628,0
+SAA.US,D,20110805,000000,4.18156,4.33314,3.76976,3.95289,1531148.0255812,0
+SAA.US,D,20110808,000000,3.61498,3.8808,3.29025,3.29025,1273226.0835898,0
+SAA.US,D,20110809,000000,3.47638,3.67409,3.13228,3.67409,463458.34026105,0
+SAA.US,D,20110810,000000,3.47039,3.60599,3.30223,3.31821,301614.95045231,0
+SAA.US,D,20110811,000000,3.44383,3.75038,3.33299,3.6721,371961.39508516,0
+SAA.US,D,20110812,000000,3.71064,3.77974,3.59721,3.70006,240271.48876841,0
+SAA.US,D,20110815,000000,3.82448,3.88479,3.76297,3.88479,103909.84547092,0
+SAA.US,D,20110816,000000,3.79971,3.84645,3.69007,3.81928,214218.91908909,0
+SAA.US,D,20110817,000000,3.81849,3.86042,3.69207,3.74959,378786.23699808,0
+SAA.US,D,20110818,000000,3.50913,3.51992,3.28526,3.34098,360489.85229536,0
+SAA.US,D,20110819,000000,3.19119,3.42985,3.18919,3.22295,311394.052621,0
+SAA.US,D,20110822,000000,3.40988,3.42066,3.17961,3.21795,446358.68132297,0
+SAA.US,D,20110823,000000,3.25869,3.51293,3.21416,3.51293,118761.26228215,0
+SAA.US,D,20110824,000000,3.52591,3.67809,3.48157,3.64973,122326.40347217,0
+SAA.US,D,20110825,000000,3.74359,3.74359,3.42386,3.4598,304844.60785057,0
+SAA.US,D,20110826,000000,3.36354,3.61997,3.26668,3.60499,155739.58768707,0
+SAA.US,D,20110829,000000,3.70665,3.93831,3.6711,3.93831,269073.02265183,0
+SAA.US,D,20110830,000000,3.89278,4.01141,3.79492,3.98764,174947.28657038,0
+SAA.US,D,20110831,000000,4.02519,4.09529,3.90057,3.96168,177751.33020298,0
+SAA.US,D,20110901,000000,3.99962,4.07551,3.76496,3.80171,203999.18149242,0
+SAA.US,D,20110902,000000,3.63974,3.69307,3.51113,3.5327,68563.874037842,0
+SAA.US,D,20110906,000000,3.28126,3.50793,3.28126,3.50793,348642.76794763,0
+SAA.US,D,20110907,000000,3.64474,3.79772,3.61298,3.79572,304879.65839598,0
+SAA.US,D,20110908,000000,3.72662,3.82448,3.61798,3.67509,102017.11601891,0
+SAA.US,D,20110909,000000,3.56465,3.6,3.36354,3.43065,385831.39662499,0
+SAA.US,D,20110912,000000,3.33299,3.47838,3.31421,3.47039,263700.27476294,0
+SAA.US,D,20110913,000000,3.5327,3.60799,3.49196,3.59241,235985.30778715,0
+SAA.US,D,20110914,000000,3.65472,3.8093,3.5337,3.71983,1503413.0297224,0
+SAA.US,D,20110915,000000,3.78693,3.82128,3.68408,3.80291,155929.86207642,0
+SAA.US,D,20110916,000000,3.85244,3.88,3.76496,3.81329,292887.36464584,0
+SAA.US,D,20110919,000000,3.67909,3.76297,3.602,3.74559,131018.93873323,0
+SAA.US,D,20110920,000000,3.72582,3.79172,3.57144,3.57644,321128.08980274,0
+SAA.US,D,20110921,000000,3.57344,3.57344,3.30922,3.30922,83300.12477131,0
+SAA.US,D,20110922,000000,3.10452,3.20517,3.06378,3.13627,240101.24326215,0
+SAA.US,D,20110923,000000,3.10252,3.23593,3.10252,3.1872,125340.75037722,0
+SAA.US,D,20110926,000000,3.27926,3.34697,3.1854,3.34197,87446.10357094,0
+SAA.US,D,20110927,000000,3.49316,3.63775,3.44463,3.47758,154713.1074287,0
+SAA.US,D,20110928,000000,3.49316,3.50913,3.23093,3.23992,92918.995875282,0
+SAA.US,D,20110929,000000,3.38012,3.39789,3.16783,3.33898,112612.39517352,0
+SAA.US,D,20110930,000000,3.24112,3.3252,3.15025,3.15125,160456.38965476,0
+SAA.US,D,20111003,000000,3.10252,3.16783,2.83531,2.8383,240937.44913115,0
+SAA.US,D,20111004,000000,2.79297,3.21895,2.77919,3.21895,215936.39581406,0
+SAA.US,D,20111005,000000,3.22494,3.33199,3.10931,3.30123,559596.97909305,0
+SAA.US,D,20111006,000000,3.29324,3.45581,3.27827,3.45461,99323.23124331,0
+SAA.US,D,20111007,000000,3.4616,3.47438,3.26069,3.27247,277710.47848439,0
+SAA.US,D,20111010,000000,3.42066,3.5327,3.40868,3.5317,63591.70381075,0
+SAA.US,D,20111011,000000,3.49795,3.60499,3.48736,3.57644,158062.93812551,0
+SAA.US,D,20111012,000000,3.65572,3.76376,3.62576,3.68807,125230.59152022,0
+SAA.US,D,20111013,000000,3.65852,3.70864,3.56765,3.68108,172769.14553434,0
+SAA.US,D,20111014,000000,3.76576,3.81729,3.70006,3.81729,158092.98145014,0
+SAA.US,D,20111017,000000,3.75757,3.75757,3.55167,3.55567,162649.55235312,0
+SAA.US,D,20111018,000000,3.48157,3.78174,3.48157,3.73561,81873.066851147,0
+SAA.US,D,20111019,000000,3.73381,3.77575,3.59721,3.62197,118265.54742568,0
+SAA.US,D,20111020,000000,3.63575,3.64973,3.45182,3.64973,85338.063625717,0
+SAA.US,D,20111021,000000,3.7424,3.8055,3.71064,3.8055,176689.79939921,0
+SAA.US,D,20111024,000000,3.85124,4.07352,3.85124,4.05075,271186.06981783,0
+SAA.US,D,20111025,000000,4.00362,4.00362,3.8067,3.8067,250516.26246895,0
+SAA.US,D,20111026,000000,3.95669,3.98864,3.75837,3.93831,169895.00081092,0
+SAA.US,D,20111027,000000,4.24187,4.41043,4.17058,4.35451,314543.5944869,0
+SAA.US,D,20111028,000000,4.30538,4.40544,4.27163,4.32515,182272.85056054,0
+SAA.US,D,20111031,000000,4.13463,4.25625,4.13463,4.15919,71893.675851555,0
+SAA.US,D,20111101,000000,3.78573,3.95569,3.73561,3.81249,211695.27981975,0
+SAA.US,D,20111102,000000,3.93532,4.00362,3.90057,4.00362,118731.21895752,0
+SAA.US,D,20111103,000000,4.09928,4.19754,3.89957,4.19035,102733.14858938,0
+SAA.US,D,20111104,000000,4.07671,4.1546,4.03118,4.13303,132420.96054953,0
+SAA.US,D,20111107,000000,4.13423,4.16259,3.99164,4.0873,50908.413594007,0
+SAA.US,D,20111108,000000,4.18955,4.25466,4.04676,4.25066,95677.97452093,0
+SAA.US,D,20111109,000000,4.00262,4.07352,3.85923,3.87041,185827.97730902,0
+SAA.US,D,20111110,000000,3.99263,3.99263,3.86442,3.91734,148849.65190411,0
+SAA.US,D,20111111,000000,4.03118,4.14981,4.0134,4.13503,235704.90342389,0
+SAA.US,D,20111114,000000,4.09928,4.11046,3.96567,4.0134,162689.6101193,0
+SAA.US,D,20111115,000000,3.96967,4.1558,3.92633,4.12444,90340.277177445,0
+SAA.US,D,20111116,000000,4.02139,4.16578,3.97067,3.97067,369933.4706723,0
+SAA.US,D,20111117,000000,3.97566,4.02519,3.84724,3.86642,119647.54035889,0
+SAA.US,D,20111118,000000,3.85443,3.93332,3.85443,3.90057,64302.729160445,0
+SAA.US,D,20111121,000000,3.74839,3.77095,3.66611,3.72582,186518.97377562,0
+SAA.US,D,20111122,000000,3.73261,3.75558,3.62776,3.6691,149120.04182582,0
+SAA.US,D,20111123,000000,3.58742,3.58942,3.44263,3.44383,227478.03969467,0
+SAA.US,D,20111125,000000,3.39989,3.48916,3.37333,3.37712,60006.53373764,0
+SAA.US,D,20111128,000000,3.603,3.6701,3.59141,3.66331,70922.27502169,0
+SAA.US,D,20111129,000000,3.67709,3.69506,3.62776,3.65572,81352.315890807,0
+SAA.US,D,20111130,000000,3.9457,4.06912,3.92473,4.06613,185046.85086851,0
+SAA.US,D,20111201,000000,4.06273,4.12724,4.02039,4.02519,117143.92997264,0
+SAA.US,D,20111202,000000,4.14601,4.18556,4.03018,4.04676,125961.64575301,0
+SAA.US,D,20111205,000000,4.19554,4.23728,4.11326,4.1526,146391.10650481,0
+SAA.US,D,20111206,000000,4.1558,4.21232,4.11646,4.17158,256184.43638342,0
+SAA.US,D,20111207,000000,4.0865,4.18436,4.00062,4.15859,1657234.8518536,0
+SAA.US,D,20111208,000000,4.08131,4.10048,3.90256,3.90256,155018.54789583,0
+SAA.US,D,20111209,000000,3.9491,4.19035,3.9491,4.1578,75919.481352645,0
+SAA.US,D,20111212,000000,4.02718,4.14601,3.95289,4.03218,211269.66605409,0
+SAA.US,D,20111213,000000,4.12444,4.14501,3.85843,3.89178,185006.79310233,0
+SAA.US,D,20111214,000000,3.78693,3.86242,3.75957,3.78374,117309.16825813,0
+SAA.US,D,20111215,000000,3.87221,3.91934,3.81329,3.86642,103113.69736809,0
+SAA.US,D,20111216,000000,3.9451,4.04376,3.89478,3.9441,85418.179158077,0
+SAA.US,D,20111219,000000,4.02519,4.04096,3.79971,3.81249,408479.056179,0
+SAA.US,D,20111220,000000,4.07152,4.12644,4.04096,4.12045,142715.80645779,0
+SAA.US,D,20111221,000000,4.09049,4.18236,4.03417,4.1558,166394.95349095,0
+SAA.US,D,20111222,000000,4.21411,4.26364,4.19554,4.2213,127373.68201085,0
+SAA.US,D,20111223,000000,4.25466,4.26364,4.19834,4.24767,217493.64147431,0
+SAA.US,D,20111227,000000,4.22011,4.32815,4.21152,4.30538,374399.91160137,0
+SAA.US,D,20111228,000000,4.28341,4.28341,4.13103,4.13103,139185.71581318,0
+SAA.US,D,20111229,000000,4.16978,4.24767,4.16658,4.22809,1200185.7541813,0
+SAA.US,D,20111230,000000,4.21451,4.25106,4.153,4.153,102633.00417393,0
+SAA.US,D,20120103,000000,4.35651,4.38447,4.26264,4.27762,172388.59675563,0
+SAA.US,D,20120104,000000,4.21411,4.25166,4.17956,4.23209,125551.05364966,0
+SAA.US,D,20120105,000000,4.11925,4.29939,4.08929,4.28062,130788.6065777,0
+SAA.US,D,20120106,000000,4.27063,4.31117,4.20433,4.25765,138800.1598137,0
+SAA.US,D,20120109,000000,4.2914,4.30538,4.23988,4.28441,105497.1344558,0
+SAA.US,D,20120110,000000,4.39346,4.42221,4.38347,4.41043,135700.69015552,0
+SAA.US,D,20120111,000000,4.37648,4.44977,4.36949,4.434,151964.1432246,0
+SAA.US,D,20120112,000000,4.46555,4.48632,4.39445,4.48233,143391.78126208,0
+SAA.US,D,20120113,000000,4.39246,4.41043,4.32915,4.40444,69345.000478352,0
+SAA.US,D,20120117,000000,4.5013,4.51808,4.41542,4.44199,144828.85362379,0
+SAA.US,D,20120118,000000,4.40444,4.57839,4.40444,4.57519,125300.69261104,0
+SAA.US,D,20120119,000000,4.62173,4.64849,4.57839,4.61074,153266.02062545,0
+SAA.US,D,20120120,000000,4.62173,4.64449,4.60275,4.6425,77852.26857083,0
+SAA.US,D,20120123,000000,4.6405,4.69802,4.55742,4.61873,85618.467988977,0
+SAA.US,D,20120124,000000,4.55922,4.69023,4.53685,4.67625,64933.63897778,0
+SAA.US,D,20120125,000000,4.64649,4.76532,4.62852,4.75154,145229.43128559,0
+SAA.US,D,20120126,000000,4.77411,4.80306,4.69702,4.72478,122396.50456299,0
+SAA.US,D,20120127,000000,4.67625,4.77331,4.65847,4.76831,94936.9058466,0
+SAA.US,D,20120130,000000,4.708,4.72078,4.6375,4.68523,102077.20266818,0
+SAA.US,D,20120131,000000,4.77091,4.77091,4.65807,4.71259,187610.54790403,0
+SAA.US,D,20120201,000000,4.7801,4.9183,4.76632,4.90651,166870.63946433,0
+SAA.US,D,20120202,000000,4.94426,5.00058,4.91051,4.96223,71132.578294135,0
+SAA.US,D,20120203,000000,5.10882,5.21227,5.10882,5.17672,207989.9364481,0
+SAA.US,D,20120206,000000,5.14018,5.15615,5.09604,5.13319,83680.67355002,0
+SAA.US,D,20120207,000000,5.12839,5.16894,5.06828,5.11461,92448.317122667,0
+SAA.US,D,20120208,000000,5.13618,5.18671,5.0563,5.13219,85378.121391897,0
+SAA.US,D,20120209,000000,5.16694,5.17872,5.04332,5.09704,47678.756195745,0
+SAA.US,D,20120210,000000,4.97701,4.988,4.93427,4.94426,206372.60413859,0
+SAA.US,D,20120213,000000,5.04731,5.08026,5.01855,5.06029,148979.83964419,0
+SAA.US,D,20120214,000000,5.03353,5.03633,4.95145,5.03633,80325.835632445,0
+SAA.US,D,20120215,000000,5.07227,5.09424,4.9165,4.94426,150507.0419798,0
+SAA.US,D,20120216,000000,4.96024,5.13119,4.94945,5.12919,268617.36556153,0
+SAA.US,D,20120217,000000,5.17293,5.20169,5.1264,5.13618,69425.116010712,0
+SAA.US,D,20120221,000000,5.15496,5.16494,5.02055,5.06828,171201.88543255,0
+SAA.US,D,20120222,000000,5.04332,5.07427,4.99559,4.99858,73355.784317125,0
+SAA.US,D,20120223,000000,4.986,5.13219,4.986,5.1234,99633.678931205,0
+SAA.US,D,20120224,000000,5.13219,5.13818,5.07527,5.09704,72329.304058763,0
+SAA.US,D,20120227,000000,4.99459,5.11362,4.93547,5.07227,230322.14109345,0
+SAA.US,D,20120228,000000,5.07227,5.09904,4.99359,5.04931,36667.877717017,0
+SAA.US,D,20120229,000000,5.08206,5.1214,4.89253,4.89253,153656.58384571,0
+SAA.US,D,20120301,000000,4.92948,5.06528,4.92629,4.95924,194455.41870004,0
+SAA.US,D,20120302,000000,4.96503,4.96503,4.75633,4.79787,233907.31116656,0
+SAA.US,D,20120305,000000,4.74954,4.82563,4.71299,4.81565,65289.151652627,0
+SAA.US,D,20120306,000000,4.7096,4.73037,4.60555,4.63411,347421.00607914,0
+SAA.US,D,20120307,000000,4.67105,4.71759,4.64409,4.7096,94846.775872695,0
+SAA.US,D,20120308,000000,4.79268,4.844,4.73836,4.82563,385370.73231392,0
+SAA.US,D,20120309,000000,4.81644,5.01236,4.81065,4.94905,331352.83462019,0
+SAA.US,D,20120312,000000,4.95824,4.99259,4.92029,4.94626,100279.61041086,0
+SAA.US,D,20120313,000000,5.01556,5.16414,5.01156,5.16215,184105.49336328,0
+SAA.US,D,20120314,000000,5.15296,5.17393,5.03633,5.07727,173104.6293261,0
+SAA.US,D,20120315,000000,5.06429,5.17213,5.04132,5.16015,153606.51163798,0
+SAA.US,D,20120316,000000,5.18771,5.18771,5.12041,5.13399,81973.211266597,0
+SAA.US,D,20120319,000000,5.11461,5.30534,5.10682,5.23424,173445.12033863,0
+SAA.US,D,20120320,000000,5.16215,5.20169,5.09524,5.1244,106523.61471416,0
+SAA.US,D,20120321,000000,5.16794,5.18971,5.10962,5.13698,52390.550942667,0
+SAA.US,D,20120322,000000,5.02235,5.05131,4.97601,5.02954,156746.03906234,0
+SAA.US,D,20120323,000000,5.04132,5.13798,4.97482,5.13199,69635.419283157,0
+SAA.US,D,20120326,000000,5.25801,5.35287,5.24802,5.32491,310087.16799938,0
+SAA.US,D,20120327,000000,5.36286,5.37783,5.28677,5.28776,77511.7775583,0
+SAA.US,D,20120328,000000,5.24503,5.27478,5.14597,5.22226,74066.80966682,0
+SAA.US,D,20120329,000000,5.16195,5.22126,5.08725,5.16095,122611.81505621,0
+SAA.US,D,20120330,000000,5.25801,5.265,5.14297,5.17672,89869.59842483,0
+SAA.US,D,20120402,000000,5.14098,5.29455,5.1252,5.28277,91652.16901984,0
+SAA.US,D,20120403,000000,5.27878,5.30434,5.20049,5.24023,62735.469058652,0
+SAA.US,D,20120404,000000,5.1232,5.1232,5.02235,5.08006,89849.56954174,0
+SAA.US,D,20120405,000000,5.03812,5.07008,5.01955,5.02554,30669.227231562,0
+SAA.US,D,20120409,000000,4.844,4.89753,4.80187,4.85898,68879.32894651,0
+SAA.US,D,20120410,000000,4.82643,4.83602,4.63131,4.6361,186128.41055537,0
+SAA.US,D,20120411,000000,4.71938,4.78189,4.7056,4.7779,175322.82812831,0
+SAA.US,D,20120412,000000,4.81365,4.95225,4.81365,4.91251,78182.745141815,0
+SAA.US,D,20120413,000000,4.88475,4.88475,4.77391,4.7779,26488.197886525,0
+SAA.US,D,20120416,000000,4.86098,4.86178,4.72717,4.81185,116212.58690895,0
+SAA.US,D,20120417,000000,4.94226,5.04012,4.92429,4.97601,91451.88018894,0
+SAA.US,D,20120418,000000,4.86977,4.89074,4.83022,4.87296,41029.167009865,0
+SAA.US,D,20120419,000000,4.94106,4.94106,4.7807,4.81365,77772.15303847,0
+SAA.US,D,20120420,000000,4.92109,4.94825,4.86977,4.87975,43958.391161777,0
+SAA.US,D,20120423,000000,4.71479,4.72837,4.6401,4.72837,122456.59121226,0
+SAA.US,D,20120424,000000,4.7799,4.82843,4.72258,4.7767,44088.578901862,0
+SAA.US,D,20120425,000000,4.94825,4.9868,4.92109,4.93907,39957.62176455,0
+SAA.US,D,20120426,000000,5.03613,5.04212,5.01556,5.02634,35210.77647222,0
+SAA.US,D,20120427,000000,5.00557,5.14297,4.95105,5.12919,40288.098335535,0
+SAA.US,D,20120430,000000,5.1214,5.1214,5.00537,5.02235,22717.760644832,0
+SAA.US,D,20120501,000000,5.03233,5.1937,5.01636,5.03034,71232.722709585,0
+SAA.US,D,20120502,000000,4.94825,5.07327,4.93108,5.07327,71823.57476074,0
+SAA.US,D,20120503,000000,5.03613,5.03613,4.90651,4.92828,9603.849441655,0
+SAA.US,D,20120504,000000,4.88355,4.88355,4.75034,4.76033,154482.77527317,0
+SAA.US,D,20120507,000000,4.71679,4.79468,4.71679,4.76692,74792.856678832,0
+SAA.US,D,20120508,000000,4.68703,4.78389,4.64609,4.78389,66040.234768502,0
+SAA.US,D,20120509,000000,4.58558,4.75114,4.58558,4.72917,26167.735757085,0
+SAA.US,D,20120510,000000,4.80067,4.80586,4.71479,4.7799,44429.069914392,0
+SAA.US,D,20120511,000000,4.70081,4.76811,4.70081,4.74914,6058.737134725,0
+SAA.US,D,20120514,000000,4.63211,4.66706,4.62352,4.62352,227397.92416231,0
+SAA.US,D,20120515,000000,4.65008,4.71559,4.60155,4.62931,44774.568147695,0
+SAA.US,D,20120516,000000,4.65927,4.69362,4.55722,4.55722,58709.663557562,0
+SAA.US,D,20120517,000000,4.567,4.567,4.3591,4.3631,309100.7455072,0
+SAA.US,D,20120518,000000,4.37908,4.42082,4.27423,4.292,173800.63301347,0
+SAA.US,D,20120521,000000,4.31077,4.45716,4.25525,4.45716,69294.928270627,0
+SAA.US,D,20120522,000000,4.45317,4.49691,4.34153,4.38806,241638.4600393,0
+SAA.US,D,20120523,000000,4.33075,4.4306,4.24527,4.4306,87876.724557375,0
+SAA.US,D,20120524,000000,4.43659,4.45916,4.40304,4.44638,41855.358437327,0
+SAA.US,D,20120525,000000,4.44738,4.45616,4.44738,4.45616,6058.737134725,0
+SAA.US,D,20120529,000000,4.56501,4.58558,4.53565,4.57399,16433.698575345,0
+SAA.US,D,20120530,000000,4.44258,4.44258,4.40005,4.40005,14791.330161965,0
+SAA.US,D,20120531,000000,4.34712,4.39585,4.28002,4.38686,45275.290224945,0
+SAA.US,D,20120601,000000,4.19993,4.2267,4.11286,4.13862,117814.89755615,0
+SAA.US,D,20120604,000000,4.1522,4.17018,4.05315,4.11785,60412.118620212,0
+SAA.US,D,20120605,000000,4.10467,4.20772,4.09968,4.19474,112166.75252477,0
+SAA.US,D,20120606,000000,4.26804,4.41283,4.26804,4.41283,72639.751746657,0
+SAA.US,D,20120607,000000,4.55023,4.55023,4.35591,4.3619,59510.818881162,0
+SAA.US,D,20120608,000000,4.2938,4.46096,4.28681,4.44818,41940.48119046,0
+SAA.US,D,20120611,000000,4.573,4.573,4.2227,4.2227,182693.45710543,0
+SAA.US,D,20120612,000000,4.28022,4.34632,4.21571,4.34632,26783.623912102,0
+SAA.US,D,20120613,000000,4.33174,4.3651,4.19494,4.23668,36402.495016075,0
+SAA.US,D,20120614,000000,4.28601,4.35211,4.28601,4.32875,37749.437403877,0
+SAA.US,D,20120615,000000,4.35591,4.45017,4.35591,4.44538,18691.955143742,0
+SAA.US,D,20120618,000000,4.40504,4.46216,4.38407,4.44159,45715.925652925,0
+SAA.US,D,20120619,000000,4.48013,4.6413,4.48013,4.60954,53286.843460945,0
+SAA.US,D,20120620,000000,4.58258,4.62033,4.53265,4.56281,18997.395610865,0
+SAA.US,D,20120621,000000,4.56281,4.56281,4.32156,4.32156,30458.923959117,0
+SAA.US,D,20120622,000000,4.39186,4.46795,4.3639,4.46295,56581.59472925,0
+SAA.US,D,20120625,000000,4.29979,4.32855,4.29979,4.30778,52926.323565325,0
+SAA.US,D,20120626,000000,4.34612,4.34612,4.2898,4.33654,25251.414355717,0
+SAA.US,D,20120627,000000,4.4344,4.46595,4.40284,4.46595,21601.150412565,0
+SAA.US,D,20120628,000000,4.38487,4.47294,4.34912,4.47294,9293.40175376,0
+SAA.US,D,20120629,000000,4.64809,4.74115,4.58638,4.71938,89939.699515645,0
+SAA.US,D,20120702,000000,4.77291,4.81445,4.69462,4.80965,42836.773708737,0
+SAA.US,D,20120703,000000,4.81345,4.93707,4.81345,4.9143,102452.74422612,0
+SAA.US,D,20120705,000000,4.94905,4.95904,4.92009,4.92309,34419.635590165,0
+SAA.US,D,20120706,000000,4.79667,4.82923,4.79168,4.82923,15156.857278357,0
+SAA.US,D,20120709,000000,4.78868,4.79967,4.7777,4.7787,19197.684441765,0
+SAA.US,D,20120710,000000,4.81644,4.81644,4.66886,4.70461,16463.74189998,0
+SAA.US,D,20120711,000000,4.7116,4.7116,4.6371,4.67385,43442.64742221,0
+SAA.US,D,20120712,000000,4.58258,4.68683,4.52566,4.65907,39096.37979168,0
+SAA.US,D,20120713,000000,4.75014,4.78169,4.75014,4.76891,7831.29328819,0
+SAA.US,D,20120717,000000,4.72038,4.76492,4.72038,4.76212,24545.396226795,0
+SAA.US,D,20120718,000000,4.73816,4.86777,4.73816,4.86777,44784.58258924,0
+SAA.US,D,20120719,000000,4.82044,4.82843,4.82044,4.82843,2017.9099713175,0
+SAA.US,D,20120720,000000,4.72138,4.72617,4.7076,4.7076,10705.438011605,0
+SAA.US,D,20120723,000000,4.59936,4.59936,4.47793,4.5708,44634.365966065,0
+SAA.US,D,20120724,000000,4.5037,4.5037,4.41962,4.44438,25757.14365374,0
+SAA.US,D,20120725,000000,4.44338,4.44438,4.44338,4.44438,2017.9099713175,0
+SAA.US,D,20120726,000000,4.49171,4.54324,4.49071,4.53725,44459.113239027,0
+SAA.US,D,20120727,000000,4.59536,4.77091,4.58358,4.74415,48700.229233335,0
+SAA.US,D,20120730,000000,4.67884,4.71359,4.67784,4.7086,5938.563836185,0
+SAA.US,D,20120731,000000,4.69462,4.7066,4.66886,4.66886,9093.11292286,0
+SAA.US,D,20120801,000000,4.56281,4.57879,4.50769,4.50769,11075.97234877,0
+SAA.US,D,20120802,000000,4.39785,4.50869,4.39785,4.48392,22567.544021657,0
+SAA.US,D,20120803,000000,4.60235,4.73416,4.58178,4.69282,48004.225545957,0
+SAA.US,D,20120806,000000,4.71759,4.80067,4.71759,4.7777,20299.273011715,0
+SAA.US,D,20120807,000000,4.81445,4.91131,4.81165,4.87676,257541.39321276,0
+SAA.US,D,20120808,000000,4.80167,4.86278,4.80167,4.85978,29302.25596067,0
+SAA.US,D,20120809,000000,4.86677,4.86677,4.86677,4.86677,1006.4513752725,0
+SAA.US,D,20120810,000000,4.83502,4.85978,4.80666,4.85978,22667.688437107,0
+SAA.US,D,20120813,000000,4.79667,4.79667,4.71659,4.78669,12563.116918202,0
+SAA.US,D,20120814,000000,4.87875,4.87875,4.7757,4.80766,17169.760028902,0
+SAA.US,D,20120815,000000,4.85099,4.85099,4.83302,4.83302,3029.3685673625,0
+SAA.US,D,20120816,000000,4.86777,4.99159,4.84001,4.99159,96383.992649852,0
+SAA.US,D,20120817,000000,4.9848,5.07008,4.9848,5.0581,42180.82778754,0
+SAA.US,D,20120820,000000,4.99738,5.03034,4.99738,5.01735,27504.663703342,0
+SAA.US,D,20120821,000000,5.13998,5.14297,4.9868,4.9878,100299.63929395,0
+SAA.US,D,20120822,000000,5.00737,5.00737,5.00737,5.00737,1006.4513752725,0
+SAA.US,D,20120823,000000,4.93607,4.93607,4.92009,4.92009,7220.412353945,0
+SAA.US,D,20120824,000000,4.97781,4.97781,4.96882,4.96882,13569.568293475,0
+SAA.US,D,20120827,000000,4.95305,4.9886,4.95305,4.96203,18181.218624947,0
+SAA.US,D,20120828,000000,5.00238,5.03433,5.00138,5.02035,10104.571518905,0
+SAA.US,D,20120829,000000,5.06309,5.07407,5.06309,5.07307,11211.167309627,0
+SAA.US,D,20120830,000000,4.99838,4.99838,4.95904,4.97482,17475.200496025,0
+SAA.US,D,20120831,000000,4.97681,5.00637,4.93407,4.99938,22417.327398482,0
+SAA.US,D,20120904,000000,4.9886,5.11741,4.9886,5.11062,13669.712708925,0
+SAA.US,D,20120905,000000,5.10563,5.10563,5.09684,5.10183,12122.481490222,0
+SAA.US,D,20120906,000000,5.22026,5.31293,5.22026,5.29655,75769.26472947,0
+SAA.US,D,20120907,000000,5.34488,5.37484,5.3309,5.35487,51544.330632115,0
+SAA.US,D,20120910,000000,5.31792,5.37484,5.31792,5.33989,34069.13013609,0
+SAA.US,D,20120911,000000,5.34688,5.39161,5.3289,5.35287,25251.414355717,0
+SAA.US,D,20120912,000000,5.39062,5.4026,5.37084,5.37084,13639.66938429,0
+SAA.US,D,20120913,000000,5.38462,5.55278,5.36186,5.51543,84371.670016625,0
+SAA.US,D,20120914,000000,5.64704,5.68559,5.59732,5.6073,178427.30500726,0
+SAA.US,D,20120917,000000,5.59332,5.59332,5.53301,5.54979,92944.031979145,0
+SAA.US,D,20120918,000000,5.54579,5.54579,5.49946,5.52502,24089.739136497,0
+SAA.US,D,20120919,000000,5.538,5.538,5.46271,5.46271,40428.300517165,0
+SAA.US,D,20120920,000000,5.40939,5.44394,5.34488,5.40539,57698.204961517,0
+SAA.US,D,20120921,000000,5.49167,5.51543,5.43795,5.43795,28796.526662647,0
+SAA.US,D,20120924,000000,5.3986,5.42397,5.38063,5.4034,38059.885091772,0
+SAA.US,D,20120925,000000,5.44194,5.44394,5.25701,5.25701,31114.869880315,0
+SAA.US,D,20120926,000000,5.27279,5.27279,5.14896,5.1957,64493.0035498,0
+SAA.US,D,20120927,000000,5.16294,5.31492,5.16294,5.31492,26978.90552223,0
+SAA.US,D,20120928,000000,5.1917,5.23624,5.13698,5.21227,42240.91443681,0
+SAA.US,D,20121001,000000,5.265,5.28876,5.24023,5.264,33848.8124221,0
+SAA.US,D,20121002,000000,5.24602,5.25701,5.23624,5.25701,10405.004765255,0
+SAA.US,D,20121003,000000,5.24303,5.24702,5.24303,5.24702,5052.2857594525,0
+SAA.US,D,20121004,000000,5.18771,5.29156,5.18072,5.28377,31315.158711215,0
+SAA.US,D,20121005,000000,5.36385,5.41338,5.265,5.27578,14596.048551837,0
+SAA.US,D,20121008,000000,5.16694,5.25701,5.15795,5.22426,26623.392847382,0
+SAA.US,D,20121009,000000,5.17193,5.17193,5.07208,5.07208,17880.785378597,0
+SAA.US,D,20121010,000000,5.09984,5.09984,5.05909,5.05909,50487.807049117,0
+SAA.US,D,20121011,000000,5.12819,5.12999,5.10083,5.11142,16163.30865363,0
+SAA.US,D,20121012,000000,5.01436,5.02934,4.98081,5.02934,154572.90524707,0
+SAA.US,D,20121015,000000,5.0561,5.08905,4.94007,5.08705,41389.686905485,0
+SAA.US,D,20121016,000000,5.13698,5.17573,5.11741,5.16095,79284.333711765,0
+SAA.US,D,20121017,000000,5.21427,5.25501,5.20049,5.20049,22727.775086377,0
+SAA.US,D,20121018,000000,5.22026,5.24602,5.1917,5.19949,18691.955143742,0
+SAA.US,D,20121019,000000,4.99439,5.03034,4.99059,5.03034,6694.6541728325,0
+SAA.US,D,20121022,000000,5.00138,5.00937,4.97981,5.00238,42030.611164365,0
+SAA.US,D,20121023,000000,4.94406,4.97282,4.847,4.94905,90150.00278809,0
+SAA.US,D,20121024,000000,4.96104,4.96104,4.90731,4.90731,12633.218009017,0
+SAA.US,D,20121025,000000,5.04412,5.04412,4.93208,4.95105,14120.36257845,0
+SAA.US,D,20121026,000000,4.85878,4.9143,4.85878,4.9143,43442.64742221,0
+SAA.US,D,20121031,000000,4.94406,5.01735,4.9191,5.01735,15512.369953205,0
+SAA.US,D,20121101,000000,5.10463,5.1262,5.06109,5.11342,66741.245676652,0
+SAA.US,D,20121102,000000,5.09404,5.09404,4.9868,4.9868,5052.2857594525,0
+SAA.US,D,20121105,000000,4.99339,5.05011,4.99339,5.05011,7220.412353945,0
+SAA.US,D,20121106,000000,5.12919,5.18172,5.1214,5.15496,154988.50457119,0
+SAA.US,D,20121107,000000,4.97581,4.97881,4.86977,4.92409,44664.4092907,0
+SAA.US,D,20121108,000000,4.87176,4.87276,4.78369,4.78369,46732.391469742,0
+SAA.US,D,20121109,000000,4.75114,4.86278,4.71259,4.79567,49471.3412323,0
+SAA.US,D,20121112,000000,4.79567,4.79667,4.75114,4.75913,16719.110159377,0
+SAA.US,D,20121113,000000,4.68883,4.78269,4.59237,4.75014,33573.415279612,0
+SAA.US,D,20121114,000000,4.62812,4.6391,4.52866,4.54623,35836.679068782,0
+SAA.US,D,20121115,000000,4.55223,4.55223,4.4344,4.50669,81582.648046342,0
+SAA.US,D,20121116,000000,4.49471,4.51568,4.42161,4.50969,50517.850373752,0
+SAA.US,D,20121119,000000,4.62332,4.74615,4.62332,4.74615,17680.496547697,0
+SAA.US,D,20121120,000000,4.75314,4.78669,4.7086,4.78669,73365.79875867,0
+SAA.US,D,20121123,000000,4.85,4.9173,4.844,4.9173,18316.413585805,0
+SAA.US,D,20121126,000000,4.85579,4.96104,4.85579,4.95704,41349.629139305,0
+SAA.US,D,20121127,000000,4.97182,4.99738,4.90332,4.96203,51058.630217182,0
+SAA.US,D,20121128,000000,4.9191,5.00138,4.9143,5.00138,18386.51467662,0
+SAA.US,D,20121129,000000,5.07108,5.12041,5.07108,5.12041,21260.659400035,0
+SAA.US,D,20121130,000000,5.12919,5.17093,5.07008,5.10283,45856.127834555,0
+SAA.US,D,20121203,000000,5.08106,5.12999,5.08106,5.08605,4035.819942635,0
+SAA.US,D,20121204,000000,5.09504,5.12041,5.08905,5.09005,58309.085895762,0
+SAA.US,D,20121205,000000,5.07307,5.1252,5.07307,5.1214,14956.568447457,0
+SAA.US,D,20121206,000000,5.09404,5.09404,5.02734,5.08506,11106.015673405,0
+SAA.US,D,20121207,000000,5.07707,5.09584,5.07707,5.09404,20204.135817037,0
+SAA.US,D,20121210,000000,5.12919,5.12919,5.12919,5.12919,1392.007374755,0
+SAA.US,D,20121211,000000,5.15895,5.23923,5.15895,5.22026,27304.374872442,0
+SAA.US,D,20121212,000000,5.25002,5.266,5.16095,5.16794,27504.663703342,0
+SAA.US,D,20121213,000000,5.12919,5.14197,5.08705,5.14197,42471.246592345,0
+SAA.US,D,20121214,000000,5.10762,5.1214,5.09205,5.09205,7070.19573077,0
+SAA.US,D,20121217,000000,5.18471,5.21327,5.18371,5.21327,15672.601017925,0
+SAA.US,D,20121218,000000,5.27878,5.38962,5.25501,5.38962,21611.16485411,0
+SAA.US,D,20121219,000000,5.35387,5.45173,5.35387,5.39661,31345.20203585,0
+SAA.US,D,20121220,000000,5.34588,5.46671,5.34588,5.42397,16163.30865363,0
+SAA.US,D,20121221,000000,5.27378,5.38462,5.18272,5.38462,62735.469058652,0
+SAA.US,D,20121224,000000,5.38263,5.38263,5.35786,5.36585,37388.917508257,0
+SAA.US,D,20121226,000000,5.36086,5.37384,5.27279,5.27279,20649.77846579,0
+SAA.US,D,20121227,000000,5.28177,5.29455,5.15695,5.29455,50347.604867487,0
+SAA.US,D,20121228,000000,5.20628,5.27279,5.20628,5.21227,13920.07374755,0
+SAA.US,D,20121231,000000,5.24602,5.44873,5.24602,5.4044,30809.429413192,0
+SAA.US,D,20130102,000000,5.74071,5.77865,5.58833,5.72014,55805.475509512,0
+SAA.US,D,20130103,000000,5.71714,5.80641,5.64605,5.73392,86019.045650777,0
+SAA.US,D,20130104,000000,5.79144,5.82718,5.79044,5.79044,42716.600410197,0
+SAA.US,D,20130107,000000,5.71115,5.71814,5.71115,5.71714,6614.5386404725,0
+SAA.US,D,20130108,000000,5.71615,5.71615,5.65683,5.65683,5357.726226575,0
+SAA.US,D,20130109,000000,5.76368,5.78265,5.76068,5.77266,49606.536193157,0
+SAA.US,D,20130110,000000,5.78065,5.78265,5.72893,5.77166,25601.919809792,0
+SAA.US,D,20130111,000000,5.77865,5.77865,5.73791,5.76967,10695.42357006,0
+SAA.US,D,20130114,000000,5.77566,5.77566,5.74171,5.74171,4140.9715788575,0
+SAA.US,D,20130115,000000,5.78065,5.80741,5.7507,5.80741,15862.87540728,0
+SAA.US,D,20130116,000000,5.78664,5.79044,5.77067,5.79044,9754.06606483,0
+SAA.US,D,20130117,000000,5.87072,5.93922,5.83417,5.93822,32737.209410605,0
+SAA.US,D,20130118,000000,5.93822,5.97857,5.90647,5.97757,47122.954689997,0
+SAA.US,D,20130122,000000,5.97757,6.06444,5.95879,6.06444,92628.577070477,0
+SAA.US,D,20130123,000000,6.06165,6.07722,5.99354,5.99354,52836.19359142,0
+SAA.US,D,20130124,000000,6.03788,6.13674,6.03788,6.11297,28441.0139878,0
+SAA.US,D,20130125,000000,6.13674,6.1647,6.13674,6.1647,15572.456602475,0
+SAA.US,D,20130128,000000,6.13194,6.18347,6.11896,6.11996,13399.32278721,0
+SAA.US,D,20130129,000000,6.14672,6.14672,6.12695,6.13274,3029.3685673625,0
+SAA.US,D,20130130,000000,6.06744,6.09899,5.96279,6.00193,26327.966821805,0
+SAA.US,D,20130131,000000,5.95979,6.03888,5.95979,6.03888,13369.279462575,0
+SAA.US,D,20130201,000000,6.1617,6.23899,6.08122,6.20324,29137.017675177,0
+SAA.US,D,20130204,000000,6.12995,6.12995,5.99354,6.00693,23599.031500792,0
+SAA.US,D,20130205,000000,6.09699,6.17149,6.06085,6.1627,34489.73668098,0
+SAA.US,D,20130206,000000,6.08701,6.22321,6.08701,6.22321,20043.904752317,0
+SAA.US,D,20130207,000000,6.16669,6.16669,6.12296,6.14373,8697.5424818325,0
+SAA.US,D,20130208,000000,6.25597,6.25597,6.23699,6.23699,4281.1737604875,0
+SAA.US,D,20130211,000000,6.21622,6.24199,6.20524,6.24199,22958.107241912,0
+SAA.US,D,20130212,000000,6.23699,6.32187,6.23599,6.27534,33828.78353901,0
+SAA.US,D,20130213,000000,6.29012,6.3039,6.27154,6.3039,10865.669076325,0
+SAA.US,D,20130214,000000,6.33485,6.40195,6.33485,6.40195,12187.575360265,0
+SAA.US,D,20130215,000000,6.39996,6.40595,6.31688,6.3712,36883.188210235,0
+SAA.US,D,20130219,000000,6.42772,6.50481,6.42772,6.50281,18691.955143742,0
+SAA.US,D,20130220,000000,6.49202,6.54455,6.231,6.233,51659.496709882,0
+SAA.US,D,20130221,000000,6.20923,6.20923,6.07722,6.13973,180039.63009601,0
+SAA.US,D,20130222,000000,6.1657,6.25397,6.1657,6.25397,78192.75958336,0
+SAA.US,D,20130225,000000,6.29291,6.3039,5.96279,5.96778,74237.055173085,0
+SAA.US,D,20130226,000000,6.03788,6.06544,6.01092,6.04787,15367.160550802,0
+SAA.US,D,20130227,000000,6.1607,6.20224,6.1607,6.20224,9193.25733831,0
+SAA.US,D,20130228,000000,6.18447,6.18647,6.18447,6.18647,3029.3685673625,0
+SAA.US,D,20130301,000000,6.06085,6.25896,6.06085,6.24099,95207.295768315,0
+SAA.US,D,20130304,000000,6.232,6.232,6.22701,6.22701,2017.9099713175,0
+SAA.US,D,20130305,000000,6.33685,6.39996,6.32986,6.39197,37388.917508257,0
+SAA.US,D,20130306,000000,6.39596,6.43071,6.39596,6.42672,23739.233682422,0
+SAA.US,D,20130307,000000,6.39796,6.46546,6.39796,6.45168,52856.22247451,0
+SAA.US,D,20130308,000000,6.55054,6.60107,6.5068,6.60107,88933.248140372,0
+SAA.US,D,20130311,000000,6.58449,6.58729,6.55354,6.58729,44459.113239027,0
+SAA.US,D,20130312,000000,6.52278,6.53876,6.5078,6.53876,6058.737134725,0
+SAA.US,D,20130313,000000,6.57451,6.61105,6.57451,6.60906,40408.271634075,0
+SAA.US,D,20130314,000000,6.67137,6.73068,6.65439,6.73068,16598.936860837,0
+SAA.US,D,20130315,000000,6.7177,6.75824,6.7137,6.73368,23889.450305597,0
+SAA.US,D,20130318,000000,6.64361,6.68215,6.55054,6.63282,118405.74960731,0
+SAA.US,D,20130319,000000,6.63182,6.63182,6.53177,6.62184,35050.5454075,0
+SAA.US,D,20130320,000000,6.7177,6.73168,6.7157,6.72868,45966.28669155,0
+SAA.US,D,20130321,000000,6.60107,6.63282,6.60007,6.63282,3279.7296059875,0
+SAA.US,D,20130322,000000,6.66937,6.66937,6.65539,6.65639,20063.933635407,0
+SAA.US,D,20130325,000000,6.77102,6.77102,6.5795,6.65539,22457.385164662,0
+SAA.US,D,20130326,000000,6.75724,6.75724,6.67336,6.67336,8171.78430072,0
+SAA.US,D,20130328,000000,6.59228,6.75025,6.59228,6.72868,25591.905368247,0
+SAA.US,D,20130401,000000,6.76024,6.76024,6.76024,6.76024,5052.2857594525,0
+SAA.US,D,20130402,000000,6.6496,6.67935,6.47525,6.48923,57758.291610787,0
+SAA.US,D,20130403,000000,6.55953,6.55953,6.33485,6.35742,29402.40037612,0
+SAA.US,D,20130404,000000,6.29491,6.39896,6.29491,6.39896,13439.38055339,0
+SAA.US,D,20130405,000000,6.12096,6.36321,6.12096,6.36321,29282.22707758,0
+SAA.US,D,20130408,000000,6.40675,6.5088,6.34863,6.5088,115491.54711771,0
+SAA.US,D,20130409,000000,6.47824,6.47824,6.42372,6.44869,26743.566145922,0
+SAA.US,D,20130410,000000,6.55254,6.68115,6.55254,6.66637,31365.23091894,0
+SAA.US,D,20130411,000000,6.66637,6.74746,6.65259,6.68515,45966.28669155,0
+SAA.US,D,20130412,000000,6.59807,6.60107,6.55853,6.59528,40408.271634075,0
+SAA.US,D,20130415,000000,6.5118,6.53376,6.08701,6.15371,88202.193907587,0
+SAA.US,D,20130416,000000,6.21423,6.34164,6.21423,6.34164,599609.6802861,0
+SAA.US,D,20130417,000000,6.07822,6.14672,6.07622,6.14672,15156.857278357,0
+SAA.US,D,20130418,000000,6.06544,6.13574,6.01591,6.04787,119317.0637879,0
+SAA.US,D,20130419,000000,6.10099,6.20724,6.10099,6.20724,51148.760191087,0
+SAA.US,D,20130422,000000,6.1597,6.1597,6.06844,6.14772,11967.257646275,0
+SAA.US,D,20130423,000000,6.35063,6.38298,6.235,6.235,28135.573520677,0
+SAA.US,D,20130424,000000,6.45468,6.5068,6.4377,6.5068,17169.760028902,0
+SAA.US,D,20130425,000000,6.64361,6.66138,6.5815,6.5815,13389.308345665,0
+SAA.US,D,20130426,000000,6.5118,6.5118,6.49981,6.49981,3029.3685673625,0
+SAA.US,D,20130429,000000,6.54754,6.61585,6.54754,6.61585,16393.640809165,0
+SAA.US,D,20130430,000000,6.5785,6.66338,6.5785,6.66338,5052.2857594525,0
+SAA.US,D,20130501,000000,6.5098,6.5098,6.44969,6.44969,5052.2857594525,0
+SAA.US,D,20130502,000000,6.42173,6.58529,6.38019,6.5785,122551.72840694,0
+SAA.US,D,20130503,000000,6.70871,6.88406,6.70871,6.81376,66020.205885412,0
+SAA.US,D,20130506,000000,6.84052,6.88406,6.81676,6.8533,20709.86511506,0
+SAA.US,D,20130507,000000,6.90583,7.01806,6.86329,7.01806,46381.886015667,0
+SAA.US,D,20130508,000000,6.98112,7.05621,6.97213,7.04822,23363.692124485,0
+SAA.US,D,20130509,000000,7.02386,7.07518,7.02386,7.07518,11967.257646275,0
+SAA.US,D,20130510,000000,7.07618,7.13949,7.07618,7.13949,9603.849441655,0
+SAA.US,D,20130513,000000,7.10993,7.13649,7.09196,7.10993,67512.357675617,0
+SAA.US,D,20130514,000000,7.19581,7.30086,7.19581,7.30086,30073.367959635,0
+SAA.US,D,20130515,000000,7.25313,7.40311,7.25013,7.36237,49911.97666028,0
+SAA.US,D,20130516,000000,7.29986,7.38713,7.28608,7.28807,41419.73023012,0
+SAA.US,D,20130517,000000,7.37415,7.46202,7.35937,7.46202,17680.496547697,0
+SAA.US,D,20130520,000000,7.46003,7.53132,7.45044,7.49078,41139.32586686,0
+SAA.US,D,20130521,000000,7.53432,7.55429,7.48279,7.5463,26267.880172535,0
+SAA.US,D,20130522,000000,7.57007,7.63338,7.22676,7.26012,71072.491644865,0
+SAA.US,D,20130523,000000,7.12871,7.28308,7.05122,7.27609,253445.48662086,0
+SAA.US,D,20130524,000000,7.22377,7.2731,7.16425,7.26311,185482.47907572,0
+SAA.US,D,20130528,000000,7.59084,7.59463,7.48479,7.48479,107775.41990729,0
+SAA.US,D,20130529,000000,7.4099,7.42667,7.23735,7.23735,41990.553398185,0
+SAA.US,D,20130530,000000,7.34359,7.39712,7.34359,7.39712,13038.80289159,0
+SAA.US,D,20130531,000000,7.35438,7.37415,7.2691,7.2691,11556.66554293,0
+SAA.US,D,20130603,000000,7.29706,7.29706,7.14149,7.29706,70666.906762292,0
+SAA.US,D,20130604,000000,7.40411,7.42767,7.17504,7.2038,23639.089266972,0
+SAA.US,D,20130605,000000,7.20779,7.23156,7.04343,7.0662,51273.9407104,0
+SAA.US,D,20130606,000000,7.0662,7.18383,7.00309,7.18383,20769.95176433,0
+SAA.US,D,20130607,000000,7.18582,7.32862,7.18582,7.32862,24615.49731761,0
+SAA.US,D,20130610,000000,7.34839,7.38913,7.28508,7.38014,96649.375350795,0
+SAA.US,D,20130611,000000,7.17903,7.27809,7.16126,7.23435,23363.692124485,0
+SAA.US,D,20130612,000000,7.25412,7.25412,7.25412,7.25412,2017.9099713175,0
+SAA.US,D,20130613,000000,7.15946,7.35737,7.04922,7.35737,23383.721007575,0
+SAA.US,D,20130614,000000,7.33561,7.36816,7.21678,7.23156,44459.113239027,0
+SAA.US,D,20130617,000000,7.21278,7.37016,7.21278,7.31863,106723.90354506,0
+SAA.US,D,20130618,000000,7.36436,7.52933,7.36436,7.49877,66275.57414481,0
+SAA.US,D,20130619,000000,7.45903,7.45903,7.32262,7.33561,44253.817187355,0
+SAA.US,D,20130620,000000,7.13649,7.13649,6.92839,6.97812,101160.88126682,0
+SAA.US,D,20130621,000000,6.95815,7.03264,6.83453,7.00608,36717.949924742,0
+SAA.US,D,20130624,000000,6.77022,6.89085,6.75125,6.89085,27084.057158452,0
+SAA.US,D,20130625,000000,6.94038,6.9941,6.86429,6.9941,32321.610086487,0
+SAA.US,D,20130626,000000,6.96215,7.01307,6.95336,7.01307,45916.214483825,0
+SAA.US,D,20130627,000000,7.17504,7.26111,7.17504,7.23635,8657.4847156525,0
+SAA.US,D,20130628,000000,7.25812,7.27509,7.14249,7.14249,26893.782769097,0
+SAA.US,D,20130701,000000,7.38813,7.42967,7.38813,7.41289,9093.11292286,0
+SAA.US,D,20130702,000000,7.42667,7.50656,7.37715,7.42568,46321.799366397,0
+SAA.US,D,20130703,000000,7.46682,7.46682,7.44944,7.44944,2017.9099713175,0
+SAA.US,D,20130705,000000,7.46382,7.65714,7.46382,7.65714,32331.624528032,0
+SAA.US,D,20130708,000000,7.74841,7.74841,7.71765,7.72764,46446.97988571,0
+SAA.US,D,20130709,000000,7.85126,7.88102,7.8255,7.88102,9603.849441655,0
+SAA.US,D,20130710,000000,7.86904,7.93334,7.84347,7.91836,65083.855600955,0
+SAA.US,D,20130711,000000,8.12626,8.12626,8.01742,8.06695,33773.704110512,0
+SAA.US,D,20130712,000000,8.04338,8.13905,8.04239,8.1027,28055.457988317,0
+SAA.US,D,20130715,000000,8.15103,8.17999,8.12527,8.16601,16313.525276805,0
+SAA.US,D,20130716,000000,8.16401,8.16401,8.07594,8.11069,97776.000024607,0
+SAA.US,D,20130717,000000,8.12427,8.12427,8.12427,8.12427,1256.8124138975,0
+SAA.US,D,20130718,000000,8.25029,8.32138,8.25029,8.28563,86695.020455065,0
+SAA.US,D,20130719,000000,8.29163,8.29163,8.2433,8.27785,153586.48275489,0
+SAA.US,D,20130722,000000,8.33217,8.33916,8.27485,8.3076,48620.113700975,0
+SAA.US,D,20130723,000000,8.34295,8.34295,8.29462,8.3106,34139.231226905,0
+SAA.US,D,20130724,000000,8.3769,8.3769,8.16601,8.16601,11616.7521922,0
+SAA.US,D,20130725,000000,8.14204,8.3086,8.14204,8.29961,34034.079590682,0
+SAA.US,D,20130726,000000,8.21134,8.21334,8.13625,8.21334,15156.857278357,0
+SAA.US,D,20130729,000000,8.15303,8.15303,8.15303,8.15303,4035.819942635,0
+SAA.US,D,20130730,000000,8.21534,8.21534,8.12527,8.12826,23233.5043844,0
+SAA.US,D,20130731,000000,8.27205,8.33117,8.22332,8.22332,25912.367497687,0
+SAA.US,D,20130801,000000,8.38988,8.42403,8.35993,8.42403,28601.24505252,0
+SAA.US,D,20130802,000000,8.39747,8.42403,8.39747,8.42403,21511.02043866,0
+SAA.US,D,20130805,000000,8.42603,8.49873,8.42603,8.48974,16413.669692255,0
+SAA.US,D,20130806,000000,8.32138,8.33816,8.31939,8.32917,11106.015673405,0
+SAA.US,D,20130807,000000,8.26506,8.32038,8.26506,8.32038,10605.293596155,0
+SAA.US,D,20130808,000000,8.28264,8.3116,8.27106,8.3116,10104.571518905,0
+SAA.US,D,20130809,000000,8.35893,8.35893,8.28863,8.34295,20409.43186871,0
+SAA.US,D,20130812,000000,8.2433,8.40646,8.2433,8.40646,23709.190357787,0
+SAA.US,D,20130813,000000,8.41625,8.41625,8.41625,8.41625,1006.4513752725,0
+SAA.US,D,20130815,000000,8.15103,8.16101,8.04918,8.04918,107955.6798551,0
+SAA.US,D,20130816,000000,8.02641,8.07993,7.99286,7.99286,27404.519287892,0
+SAA.US,D,20130819,000000,7.91058,8.00264,7.85625,7.85625,30819.443854737,0
+SAA.US,D,20130820,000000,7.84627,8.05597,7.84627,8.05597,17294.940548215,0
+SAA.US,D,20130821,000000,8.04738,8.08293,7.92535,8.08293,26107.649107815,0
+SAA.US,D,20130822,000000,8.11748,8.15003,8.10869,8.15003,6058.737134725,0
+SAA.US,D,20130823,000000,8.13026,8.2433,8.13026,8.19956,29167.060999812,0
+SAA.US,D,20130826,000000,8.29462,8.29462,8.29462,8.29462,1006.4513752725,0
+SAA.US,D,20130827,000000,8.06895,8.06895,7.83349,7.84048,27724.981417332,0
+SAA.US,D,20130828,000000,7.84727,7.89859,7.84727,7.86125,9703.993857105,0
+SAA.US,D,20130829,000000,8.00943,8.06196,7.98407,7.99885,11736.92549074,0
+SAA.US,D,20130830,000000,7.8225,7.8225,7.8225,7.8225,1006.4513752725,0
+SAA.US,D,20130903,000000,7.99585,7.99585,7.8235,7.8235,11496.57889366,0
+SAA.US,D,20130904,000000,7.96829,7.98028,7.96829,7.98028,3029.3685673625,0
+SAA.US,D,20130905,000000,7.99006,8.02741,7.99006,7.99186,15407.218316982,0
+SAA.US,D,20130906,000000,7.99485,8.09691,7.75141,8.01842,30283.67123208,0
+SAA.US,D,20130909,000000,8.11169,8.26706,8.11169,8.26706,9343.473961485,0
+SAA.US,D,20130910,000000,8.35194,8.40346,8.34994,8.39168,23253.53326749,0
+SAA.US,D,20130911,000000,8.39168,8.48774,8.39168,8.42903,27845.154715872,0
+SAA.US,D,20130912,000000,8.32618,8.32618,8.32518,8.32518,11106.015673405,0
+SAA.US,D,20130913,000000,8.31439,8.38988,8.31439,8.38988,2473.567061615,0
+SAA.US,D,20130916,000000,8.55904,8.62754,8.44301,8.45799,73806.43418665,0
+SAA.US,D,20130917,000000,8.43901,8.58001,8.43901,8.57302,20990.26947832,0
+SAA.US,D,20130918,000000,8.57202,8.80528,8.46977,8.74996,34559.837771795,0
+SAA.US,D,20130919,000000,8.74217,8.74217,8.71442,8.7264,11126.044556495,0
+SAA.US,D,20130920,000000,8.7254,8.7254,8.66009,8.66489,8932.88185814,0
+SAA.US,D,20130923,000000,8.67168,8.67168,8.54426,8.54426,42936.918124187,0
+SAA.US,D,20130924,000000,8.63253,8.84383,8.63253,8.70643,11396.43447821,0
+SAA.US,D,20130925,000000,8.82585,8.84383,8.7274,8.75196,34860.271018145,0
+SAA.US,D,20130926,000000,8.75995,8.78352,8.75196,8.75196,11616.7521922,0
+SAA.US,D,20130927,000000,8.67367,8.75296,8.67168,8.75296,20204.135817037,0
+SAA.US,D,20130930,000000,8.15502,8.76894,8.15502,8.76394,85267.962534902,0
+SAA.US,D,20131001,000000,8.96246,8.96246,8.89136,8.9311,9804.138272555,0
+SAA.US,D,20131002,000000,8.84882,8.84882,8.84882,8.84882,1006.4513752725,0
+SAA.US,D,20131003,000000,8.75695,8.75695,8.58281,8.69045,38270.188364217,0
+SAA.US,D,20131004,000000,8.7935,8.7935,8.7935,8.7935,2879.1519441875,0
+SAA.US,D,20131007,000000,8.7254,8.7254,8.61855,8.61855,5052.2857594525,0
+SAA.US,D,20131008,000000,8.50871,8.59479,8.34016,8.37291,56661.71026161,0
+SAA.US,D,20131009,000000,8.24729,8.36093,8.24729,8.33117,75223.477665267,0
+SAA.US,D,20131010,000000,8.61156,8.74597,8.61156,8.74597,23363.692124485,0
+SAA.US,D,20131014,000000,8.71541,9.08428,8.71541,9.06171,16343.56860144,0
+SAA.US,D,20131015,000000,9.04973,9.04973,8.90135,8.95287,13048.817333135,0
+SAA.US,D,20131016,000000,9.06551,9.11504,9.05672,9.10305,69595.361516978,0
+SAA.US,D,20131017,000000,9.06651,9.25064,9.06651,9.24864,55149.529588315,0
+SAA.US,D,20131018,000000,9.35669,9.51326,9.35669,9.51326,36067.011224317,0
+SAA.US,D,20131021,000000,9.52624,9.52624,9.46673,9.46673,40578.51714034,0
+SAA.US,D,20131022,000000,9.50328,9.60213,9.50328,9.53124,37408.946391347,0
+SAA.US,D,20131023,000000,9.44776,9.47671,9.44776,9.47671,2523.63926934,0
+SAA.US,D,20131024,000000,9.59614,9.61412,9.59614,9.61412,4080.8849295875,0
+SAA.US,D,20131025,000000,9.57517,9.57717,9.56119,9.56119,3029.3685673625,0
+SAA.US,D,20131028,000000,9.64307,9.64307,9.56119,9.56119,13269.135047125,0
+SAA.US,D,20131029,000000,9.73594,9.75991,9.64208,9.64307,17169.760028902,0
+SAA.US,D,20131030,000000,9.82581,9.82581,9.42998,9.43198,43132.199734315,0
+SAA.US,D,20131031,000000,9.48271,9.52524,9.42599,9.42599,11616.7521922,0
+SAA.US,D,20131101,000000,9.30416,9.35968,9.20531,9.29617,30408.851751392,0
+SAA.US,D,20131104,000000,9.40322,9.54721,9.3451,9.54721,38790.939324557,0
+SAA.US,D,20131105,000000,9.48171,9.56918,9.48071,9.53024,33338.075903305,0
+SAA.US,D,20131106,000000,9.56618,9.63109,9.50328,9.50328,31315.158711215,0
+SAA.US,D,20131107,000000,9.44875,9.44875,9.16357,9.19931,34920.357667415,0
+SAA.US,D,20131108,000000,9.45175,9.45375,9.38624,9.45375,9924.311571095,0
+SAA.US,D,20131111,000000,9.4883,9.54621,9.4883,9.53723,4035.819942635,0
+SAA.US,D,20131112,000000,9.48171,9.48171,9.39323,9.45874,28541.15840325,0
+SAA.US,D,20131113,000000,9.57617,9.68302,9.57617,9.68302,21210.58719231,0
+SAA.US,D,20131114,000000,9.65905,9.65905,9.59115,9.65705,8081.654326815,0
+SAA.US,D,20131115,000000,9.73095,9.73095,9.60413,9.64208,33167.83039704,0
+SAA.US,D,20131118,000000,9.74792,9.87174,9.5562,9.64307,36232.24950981,0
+SAA.US,D,20131119,000000,9.74193,9.74193,9.60113,9.65705,4035.819942635,0
+SAA.US,D,20131120,000000,9.66005,9.66005,9.58116,9.58116,7090.22461386,0
+SAA.US,D,20131121,000000,9.64807,9.83679,9.64807,9.8328,20429.4607518,0
+SAA.US,D,20131122,000000,9.87774,9.98159,9.87774,9.93965,5978.621602365,0
+SAA.US,D,20131125,000000,9.94763,9.98758,9.94763,9.9726,15963.01982273,0
+SAA.US,D,20131126,000000,9.99756,10.0525,9.9686,10.0525,15652.572134835,0
+SAA.US,D,20131127,000000,10.1254,10.2133,10.0824,10.2133,16063.16423818,0
+SAA.US,D,20131129,000000,10.3111,10.3241,10.2672,10.2672,5728.26056374,0
+SAA.US,D,20131202,000000,10.2103,10.2103,9.95962,9.95962,40969.080360595,0
+SAA.US,D,20131203,000000,9.89371,9.9706,9.79985,9.79985,25251.414355717,0
+SAA.US,D,20131204,000000,9.79585,9.95263,9.45275,9.79485,158758.94181288,0
+SAA.US,D,20131206,000000,10.0655,10.1144,9.99756,10.1114,18586.80350752,0
+SAA.US,D,20131209,000000,10.0764,10.0764,9.98159,9.98159,47944.138896687,0
+SAA.US,D,20131211,000000,9.71996,9.71996,9.60113,9.60413,56080.872652,0
+SAA.US,D,20131212,000000,9.50527,9.58416,9.50427,9.57817,20329.31633635,0
+SAA.US,D,20131216,000000,9.65705,9.88373,9.65705,9.84978,39897.53511528,0
+SAA.US,D,20131217,000000,9.74792,9.74792,9.73794,9.73794,7280.499003215,0
+SAA.US,D,20131218,000000,9.78487,10.0715,9.74193,10.0715,57007.208494912,0
+SAA.US,D,20131219,000000,9.99357,9.99357,9.8987,9.8987,15176.886161447,0
+SAA.US,D,20131220,000000,10.1304,10.1873,10.1084,10.1873,8707.5569233775,0
+SAA.US,D,20131223,000000,10.2692,10.4459,10.2692,10.4459,49040.720245865,0
+SAA.US,D,20131224,000000,10.4899,10.5588,10.4709,10.5588,20399.417427165,0
+SAA.US,D,20131226,000000,10.5428,10.5797,10.5418,10.5717,17505.24382066,0
+SAA.US,D,20131227,000000,10.9402,10.9402,10.4,10.406,24239.955759672,0
+SAA.US,D,20131230,000000,10.4479,10.5498,10.4259,10.4259,24310.056850487,0
+SAA.US,D,20131231,000000,10.5438,10.5438,10.4859,10.4879,23649.103708517,0
+SAA.US,D,20140102,000000,10.2941,10.2941,10.1473,10.2592,58128.825947952,0
+SAA.US,D,20140103,000000,10.3361,10.3361,9.98658,10.3031,68769.170089515,0
+SAA.US,D,20140106,000000,10.2722,10.2722,10.1733,10.1783,9012.9973905,0
+SAA.US,D,20140107,000000,10.3061,10.376,10.3031,10.3511,15902.93317346,0
+SAA.US,D,20140108,000000,10.3401,10.3401,10.2412,10.2412,20619.735141155,0
+SAA.US,D,20140109,000000,10.2612,10.2612,10.1274,10.1723,17375.056080575,0
+SAA.US,D,20140110,000000,10.2642,10.4669,10.0764,10.3361,38410.390545847,0
+SAA.US,D,20140113,000000,10.2901,10.2901,10.0764,10.0774,21020.312802955,0
+SAA.US,D,20140114,000000,10.0964,10.2921,10.0964,10.2921,17690.510989242,0
+SAA.US,D,20140115,000000,10.3431,10.3431,10.3431,10.3431,8657.4847156525,0
+SAA.US,D,20140116,000000,10.39,10.4459,10.379,10.4439,10405.004765255,0
+SAA.US,D,20140117,000000,10.3331,10.3331,10.2901,10.2901,5237.552928035,0
+SAA.US,D,20140121,000000,10.3121,10.4619,10.3121,10.4379,7495.8094964325,0
+SAA.US,D,20140123,000000,10.3451,10.358,10.2542,10.2582,32967.54156614,0
+SAA.US,D,20140124,000000,10.0984,10.1154,9.85876,9.90769,44088.578901862,0
+SAA.US,D,20140127,000000,9.99756,9.99756,9.53922,9.79086,72799.982811378,0
+SAA.US,D,20140128,000000,9.70798,9.80484,9.64108,9.68002,21400.861581665,0
+SAA.US,D,20140129,000000,9.67303,10.0085,9.50328,9.51526,29157.046558267,0
+SAA.US,D,20140130,000000,9.71597,9.84678,9.66005,9.82082,22657.673995562,0
+SAA.US,D,20140131,000000,9.6261,9.67603,9.6261,9.67503,7230.42679549,0
+SAA.US,D,20140203,000000,9.53723,9.54322,8.99721,9.03495,113613.83932802,0
+SAA.US,D,20140204,000000,9.03296,9.22687,9.03296,9.16956,26157.72131554,0
+SAA.US,D,20140205,000000,9.10405,9.11104,8.85861,9.05373,78012.49963555,0
+SAA.US,D,20140206,000000,9.2794,9.2794,9.22887,9.22887,5122.3868502675,0
+SAA.US,D,20140207,000000,9.37746,9.40921,9.37746,9.40921,6394.2209264825,0
+SAA.US,D,20140210,000000,9.36468,9.36468,9.29717,9.36468,5267.59625267,0
+SAA.US,D,20140211,000000,9.45475,9.64407,9.40422,9.57617,51879.814423872,0
+SAA.US,D,20140212,000000,9.64307,9.75192,9.64108,9.65006,23083.287761225,0
+SAA.US,D,20140213,000000,9.69001,9.94164,9.69001,9.8987,26428.111237255,0
+SAA.US,D,20140214,000000,9.86875,9.93266,9.86875,9.93266,24310.056850487,0
+SAA.US,D,20140218,000000,10.0165,10.0165,9.92666,10.0165,10575.25027152,0
+SAA.US,D,20140219,000000,10.0715,10.0715,9.8987,9.8997,9964.369337275,0
+SAA.US,D,20140220,000000,9.93765,10.1314,9.8987,10.0974,45495.607938935,0
+SAA.US,D,20140221,000000,10.1723,10.1953,10.0964,10.1953,9283.387312215,0
+SAA.US,D,20140224,000000,10.1953,10.388,10.1953,10.388,21160.514984585,0
+SAA.US,D,20140225,000000,10.2642,10.2752,10.2262,10.2262,25026.089420955,0
+SAA.US,D,20140226,000000,10.2931,10.4429,10.2931,10.4429,9353.48840303,0
+SAA.US,D,20140227,000000,10.353,10.5138,10.353,10.5138,7706.1127688775,0
+SAA.US,D,20140228,000000,10.4928,10.4928,10.4928,10.4928,3520.0762030675,0
+SAA.US,D,20140303,000000,10.2502,10.2921,10.2502,10.2502,11015.8856995,0
+SAA.US,D,20140304,000000,11.0051,11.0061,10.6896,11.0061,36567.733301567,0
+SAA.US,D,20140305,000000,10.9102,10.9102,10.8533,10.8973,16759.167925557,0
+SAA.US,D,20140306,000000,10.9851,10.9851,10.9092,10.9851,17109.673379632,0
+SAA.US,D,20140307,000000,10.9272,10.9881,10.8883,10.9831,5748.28944683,0
+SAA.US,D,20140310,000000,10.9662,10.9662,10.8124,10.8124,13189.019514765,0
+SAA.US,D,20140311,000000,10.9632,10.9632,10.6257,10.6257,13649.683825835,0
+SAA.US,D,20140312,000000,10.5667,10.7635,10.354,10.7635,31345.20203585,0
+SAA.US,D,20140313,000000,10.6806,10.6806,10.398,10.4659,83730.745757745,0
+SAA.US,D,20140314,000000,10.4619,10.5697,10.4619,10.5697,10825.611310145,0
+SAA.US,D,20140317,000000,10.7135,10.7375,10.7045,10.7045,14180.44922772,0
+SAA.US,D,20140318,000000,10.8184,11.0361,10.7575,11.0361,31845.9241131,0
+SAA.US,D,20140319,000000,10.8973,11.0421,10.7714,10.8044,17760.612080057,0
+SAA.US,D,20140320,000000,10.7764,10.9861,10.7694,10.9352,44684.43817379,0
+SAA.US,D,20140321,000000,11.1669,11.1669,10.8433,10.8433,26087.620224725,0
+SAA.US,D,20140324,000000,10.8443,10.9202,10.4968,10.6896,148589.27642394,0
+SAA.US,D,20140325,000000,10.7884,10.8354,10.6267,10.6267,16899.370107187,0
+SAA.US,D,20140326,000000,10.5588,10.5588,10.3301,10.3301,20204.135817037,0
+SAA.US,D,20140327,000000,10.2881,10.373,10.1234,10.1873,48960.604713505,0
+SAA.US,D,20140328,000000,10.4359,10.4918,10.2802,10.2802,6464.3220172975,0
+SAA.US,D,20140331,000000,10.3281,10.6626,10.3281,10.6626,14916.510681277,0
+SAA.US,D,20140401,000000,10.6896,10.9003,10.6826,10.9003,36492.62498998,0
+SAA.US,D,20140402,000000,10.8933,11.0241,10.8933,11.0241,17495.229379115,0
+SAA.US,D,20140403,000000,10.9652,10.9771,10.8753,10.8753,31285.11538658,0
+SAA.US,D,20140404,000000,11.0091,11.1239,10.3261,10.3501,22898.020592642,0
+SAA.US,D,20140407,000000,10.2642,10.2841,10.0385,10.0874,82534.019993117,0
+SAA.US,D,20140408,000000,10.2172,10.2941,10.2133,10.2133,16518.821328477,0
+SAA.US,D,20140409,000000,10.2941,10.4609,10.2702,10.4609,12483.001385842,0
+SAA.US,D,20140410,000000,10.1274,10.2013,9.94963,9.94963,16313.525276805,0
+SAA.US,D,20140411,000000,9.79086,9.9047,9.68002,9.70698,60977.934567505,0
+SAA.US,D,20140414,000000,9.87474,9.95263,9.67902,9.67902,23729.219240877,0
+SAA.US,D,20140415,000000,9.69999,9.92467,9.59215,9.86176,31019.732685637,0
+SAA.US,D,20140416,000000,10.0345,10.0974,10.0345,10.0974,5407.7984343,0
+SAA.US,D,20140417,000000,10.1214,10.2232,10.1214,10.2232,8071.63988527,0
+SAA.US,D,20140421,000000,10.2442,10.2512,10.0964,10.2512,8747.6146895575,0
+SAA.US,D,20140422,000000,10.393,10.5048,10.386,10.4589,39947.607323005,0
+SAA.US,D,20140423,000000,10.4379,10.4379,10.3231,10.3231,13920.07374755,0
+SAA.US,D,20140425,000000,10.2422,10.2422,9.91069,9.91069,7375.6361978925,0
+SAA.US,D,20140428,000000,9.88672,9.93565,9.61811,9.80085,36858.152106372,0
+SAA.US,D,20140429,000000,9.87574,9.96062,9.87574,9.90769,12723.347982922,0
+SAA.US,D,20140430,000000,9.92766,9.92766,9.92766,9.92766,8992.96850741,0
+SAA.US,D,20140501,000000,9.92866,9.92866,9.90569,9.90569,11827.055464645,0
+SAA.US,D,20140502,000000,10.0175,10.0175,10.0175,10.0175,1452.094024025,0
+SAA.US,D,20140505,000000,9.92367,9.98758,9.91368,9.91368,4676.744201515,0
+SAA.US,D,20140506,000000,9.86176,9.86176,9.6241,9.6241,8617.4269494725,0
+SAA.US,D,20140507,000000,9.69999,9.71098,9.44676,9.71098,24845.829473145,0
+SAA.US,D,20140508,000000,9.78687,9.78687,9.76789,9.76789,5507.94284975,0
+SAA.US,D,20140512,000000,9.78587,10.1953,9.78587,10.1933,27845.154715872,0
+SAA.US,D,20140513,000000,10.1903,10.1903,9.88173,9.88173,20539.619608795,0
+SAA.US,D,20140514,000000,9.87574,9.87574,9.52225,9.52225,12583.145801292,0
+SAA.US,D,20140515,000000,9.31515,9.43298,9.26462,9.43298,20274.236907852,0
+SAA.US,D,20140516,000000,9.42499,9.52325,9.42499,9.52325,4150.9860204025,0
+SAA.US,D,20140519,000000,9.693,9.78387,9.693,9.73993,8281.943157715,0
+SAA.US,D,20140520,000000,9.55121,9.5572,9.49429,9.49429,15522.38439475,0
+SAA.US,D,20140521,000000,9.63109,9.63109,9.46074,9.57617,19658.348752835,0
+SAA.US,D,20140522,000000,9.63608,9.74293,9.63608,9.74293,14996.626213637,0
+SAA.US,D,20140523,000000,9.82281,9.96661,9.82281,9.96661,23233.5043844,0
+SAA.US,D,20140527,000000,10.2202,10.2342,10.1144,10.1144,20103.991401587,0
+SAA.US,D,20140528,000000,10.1064,10.1174,10.0365,10.0764,9794.12383101,0
+SAA.US,D,20140529,000000,10.0745,10.0745,10.0745,10.0745,3500.0473199775,0
+SAA.US,D,20140530,000000,10.1374,10.1374,9.99756,9.99756,10795.56798551,0
+SAA.US,D,20140603,000000,9.80384,9.87574,9.80384,9.87274,16919.398990277,0
+SAA.US,D,20140604,000000,9.98059,9.98059,9.98059,9.98059,2288.2998930325,0
+SAA.US,D,20140605,000000,10.3451,10.4249,10.3281,10.4249,16638.994627017,0
+SAA.US,D,20140606,000000,10.0495,10.6756,10.0495,10.6316,15682.61545947,0
+SAA.US,D,20140609,000000,10.7385,10.7605,10.7065,10.7605,12122.481490222,0
+SAA.US,D,20140610,000000,10.5917,10.5917,10.5917,10.5917,1422.05069939,0
+SAA.US,D,20140611,000000,10.5907,10.5907,10.5907,10.5907,5628.11614829,0
+SAA.US,D,20140612,000000,10.5907,10.5907,10.353,10.353,22978.136125002,0
+SAA.US,D,20140613,000000,10.4709,10.4709,10.4429,10.4429,3500.0473199775,0
+SAA.US,D,20140616,000000,10.37,10.37,10.37,10.37,1767.5489326925,0
+SAA.US,D,20140617,000000,10.5268,10.7185,10.5268,10.7185,18862.200650007,0
+SAA.US,D,20140618,000000,10.6896,10.7045,10.6896,10.7045,3079.4407750875,0
+SAA.US,D,20140619,000000,10.7395,10.7395,10.7395,10.7395,5102.3579671775,0
+SAA.US,D,20140620,000000,10.8863,10.8883,10.8863,10.8883,12052.380399407,0
+SAA.US,D,20140623,000000,10.8963,10.8963,10.7914,10.7914,6048.72269318,0
+SAA.US,D,20140624,000000,10.7984,10.9372,10.7475,10.8234,12142.510373312,0
+SAA.US,D,20140625,000000,10.5498,10.6896,10.3391,10.6896,9273.37287067,0
+SAA.US,D,20140626,000000,10.7235,10.7495,10.6946,10.6946,6444.2931342075,0
+SAA.US,D,20140627,000000,10.8154,10.8154,10.8084,10.8084,4736.830850785,0
+SAA.US,D,20140630,000000,10.8284,10.9692,10.7255,10.9692,11221.181751172,0
+SAA.US,D,20140701,000000,11.2837,11.3336,11.1988,11.2837,11506.593335205,0
+SAA.US,D,20140702,000000,11.2697,11.2707,11.099,11.1549,28285.790143852,0
+SAA.US,D,20140703,000000,11.2348,11.2348,11.2348,11.2348,3915.646644095,0
+SAA.US,D,20140707,000000,10.9951,11.061,10.9951,11.046,15752.716550285,0
+SAA.US,D,20140708,000000,10.6127,10.7165,10.6127,10.7165,32797.296059875,0
+SAA.US,D,20140709,000000,10.7395,10.7395,10.6946,10.6946,11211.167309627,0
+SAA.US,D,20140710,000000,10.4429,10.5448,10.2292,10.5448,30679.241673107,0
+SAA.US,D,20140711,000000,10.5278,10.5278,10.388,10.4489,12302.741438032,0
+SAA.US,D,20140714,000000,10.5378,10.6356,10.5018,10.5268,50758.196970832,0
+SAA.US,D,20140715,000000,10.408,10.416,10.408,10.416,7696.0983273325,0
+SAA.US,D,20140716,000000,10.5238,10.5238,10.393,10.393,7070.19573077,0
+SAA.US,D,20140717,000000,10.2502,10.2502,10.0665,10.0665,3680.3072677875,0
+SAA.US,D,20140718,000000,10.1993,10.1993,10.1993,10.1993,4576.599786065,0
+SAA.US,D,20140721,000000,10.1913,10.2462,10.1763,10.2462,22537.500697022,0
+SAA.US,D,20140722,000000,10.4669,10.4669,10.4669,10.4669,6799.805809055,0
+SAA.US,D,20140723,000000,10.4769,10.4769,10.4529,10.4679,20164.078050857,0
+SAA.US,D,20140725,000000,10.2322,10.2332,10.1803,10.2172,13339.23613794,0
+SAA.US,D,20140728,000000,10.0964,10.1693,10.0435,10.1453,32321.610086487,0
+SAA.US,D,20140729,000000,10.2442,10.2682,10.1473,10.1473,17274.911665125,0
+SAA.US,D,20140730,000000,10.2202,10.2202,10.2103,10.2103,6058.737134725,0
+SAA.US,D,20140731,000000,9.99756,9.99756,9.75991,9.75991,19177.655558675,0
+SAA.US,D,20140801,000000,9.73494,9.73494,9.61911,9.693,82353.760045307,0
+SAA.US,D,20140804,000000,9.70299,9.82681,9.70299,9.82681,16213.380861355,0
+SAA.US,D,20140806,000000,9.75292,9.88273,9.75292,9.88073,4902.0691362775,0
+SAA.US,D,20140808,000000,9.91468,9.9706,9.91468,9.9706,3229.6573982625,0
+SAA.US,D,20140811,000000,10.0715,10.2941,10.0715,10.2941,8852.76632578,0
+SAA.US,D,20140812,000000,10.1244,10.1244,10.0575,10.0964,3159.5563074475,0
+SAA.US,D,20140813,000000,10.1783,10.1783,10.0435,10.1783,4902.0691362775,0
+SAA.US,D,20140814,000000,10.2063,10.2063,10.1753,10.1753,6980.065756865,0
+SAA.US,D,20140815,000000,10.3451,10.3451,10.0275,10.0275,8241.885391535,0
+SAA.US,D,20140818,000000,10.393,10.4449,10.3511,10.391,17850.742053962,0
+SAA.US,D,20140819,000000,10.4958,10.5418,10.4958,10.5418,9133.17068904,0
+SAA.US,D,20140820,000000,10.4639,10.4639,10.3481,10.3481,4035.819942635,0
+SAA.US,D,20140822,000000,10.5108,10.5617,10.4629,10.5368,39086.365350135,0
+SAA.US,D,20140825,000000,10.5098,10.5098,10.5098,10.5098,3059.4118919975,0
+SAA.US,D,20140826,000000,10.6406,10.6946,10.6406,10.6786,9343.473961485,0
+SAA.US,D,20140828,000000,10.4729,10.4889,10.4729,10.4889,8071.63988527,0
+SAA.US,D,20140902,000000,10.6756,10.6756,10.6756,10.6756,5042.2713179075,0
+SAA.US,D,20140903,000000,10.6396,10.6556,10.6396,10.6556,2728.9353210125,0
+SAA.US,D,20140904,000000,10.6576,10.6576,10.6576,10.6576,2879.1519441875,0
+SAA.US,D,20140905,000000,10.5657,10.5657,10.5657,10.5657,12793.449073737,0
+SAA.US,D,20140908,000000,10.6826,10.6826,10.5418,10.6137,6254.0187448525,0
+SAA.US,D,20140909,000000,10.5148,10.5148,10.5148,10.5148,4386.32539671,0
+SAA.US,D,20140911,000000,10.386,10.4938,10.386,10.4938,13950.117072185,0
+SAA.US,D,20140912,000000,10.413,10.413,10.413,10.413,3520.0762030675,0
+SAA.US,D,20140915,000000,10.2093,10.2093,10.1364,10.1953,18081.074209497,0
+SAA.US,D,20140916,000000,10.1653,10.2901,10.1254,10.2901,17485.21493757,0
+SAA.US,D,20140918,000000,10.358,10.4659,10.358,10.4619,11807.026581555,0
+SAA.US,D,20140919,000000,10.1953,10.1953,10.1953,10.1953,3439.9606707075,0
+SAA.US,D,20140922,000000,9.90769,9.95562,9.8987,9.94763,15662.58657638,0
+SAA.US,D,20140923,000000,9.9746,9.9746,9.88472,9.88472,12342.799204212,0
+SAA.US,D,20140924,000000,9.87075,9.87075,9.84978,9.84978,5858.448303825,0
+SAA.US,D,20140925,000000,9.65006,9.65905,9.59914,9.59914,32371.682294212,0
+SAA.US,D,20140926,000000,9.64307,9.74393,9.60713,9.72296,27855.169157417,0
+SAA.US,D,20140929,000000,9.74593,9.74593,9.74593,9.74593,4882.0402531875,0
+SAA.US,D,20140930,000000,9.52824,9.5572,9.52824,9.5572,6163.8887709475,0
+SAA.US,D,20141001,000000,9.36667,9.48071,9.18034,9.18034,16433.698575345,0
+SAA.US,D,20141002,000000,9.20331,9.45375,9.20331,9.40322,11596.72330911,0
+SAA.US,D,20141003,000000,9.61611,9.61611,9.61611,9.61611,4436.397604435,0
+SAA.US,D,20141006,000000,9.57517,9.57517,9.39923,9.39923,5072.3146425425,0
+SAA.US,D,20141007,000000,9.25663,9.25663,9.12302,9.12302,21060.370569135,0
+SAA.US,D,20141008,000000,9.05672,9.35389,8.97524,9.35389,11241.210634262,0
+SAA.US,D,20141009,000000,9.18034,9.29418,8.97724,9.0032,12412.900295027,0
+SAA.US,D,20141010,000000,8.80149,9.01498,8.80149,8.80149,4281.1737604875,0
+SAA.US,D,20141013,000000,8.71641,8.71641,8.71641,8.71641,2779.0075287375,0
+SAA.US,D,20141014,000000,8.80448,8.88936,8.80448,8.88936,3550.1195277025,0
+SAA.US,D,20141015,000000,8.81028,8.8636,8.7254,8.7254,11486.564452115,0
+SAA.US,D,20141016,000000,9.02297,9.28339,8.70942,9.27061,32642.072215927,0
+SAA.US,D,20141017,000000,9.36168,9.37646,9.05273,9.17535,30073.367959635,0
+SAA.US,D,20141020,000000,9.0695,9.32713,9.0695,9.31415,57908.508233962,0
+SAA.US,D,20141021,000000,9.59315,9.6261,9.42798,9.60113,16558.879094657,0
+SAA.US,D,20141022,000000,9.69999,9.75491,9.45974,9.45974,18476.644650525,0
+SAA.US,D,20141023,000000,9.75491,9.87774,9.59315,9.79685,28631.288377155,0
+SAA.US,D,20141024,000000,9.69899,9.69999,9.69899,9.69899,4466.44092907,0
+SAA.US,D,20141028,000000,10.0205,10.1633,10.0195,10.1513,54113.034888407,0
+SAA.US,D,20141029,000000,10.2692,10.3071,10.1913,10.2782,11065.957907225,0
+SAA.US,D,20141030,000000,10.2941,10.5148,10.2941,10.4379,15953.005381185,0
+SAA.US,D,20141031,000000,10.7295,10.8044,10.7295,10.7575,19878.666466825,0
+SAA.US,D,20141103,000000,10.8893,10.8893,10.7545,10.7545,13709.770475105,0
+SAA.US,D,20141104,000000,10.6556,10.6556,10.6336,10.6416,4526.52757834,0
+SAA.US,D,20141105,000000,11.099,11.1829,10.7045,10.7045,25541.833160522,0
+SAA.US,D,20141106,000000,10.7145,10.7145,10.6936,10.6936,4972.1702270925,0
+SAA.US,D,20141110,000000,10.8913,10.8913,10.7595,10.8413,17790.655404692,0
+SAA.US,D,20141111,000000,10.9132,10.9132,10.8793,10.8973,6474.3364588425,0
+SAA.US,D,20141112,000000,10.8074,10.9971,10.8074,10.9961,11656.80995838,0
+SAA.US,D,20141113,000000,10.9212,10.9212,10.8513,10.8513,2859.1230610975,0
+SAA.US,D,20141114,000000,10.8973,10.8983,10.8154,10.8473,15006.640655182,0
+SAA.US,D,20141117,000000,10.6536,10.6886,10.6536,10.6856,18131.146417222,0
+SAA.US,D,20141118,000000,10.7365,10.7365,10.6586,10.6586,7746.1705350575,0
+SAA.US,D,20141119,000000,10.373,10.4679,10.373,10.373,5427.82731739,0
+SAA.US,D,20141120,000000,10.6856,10.6856,10.367,10.6856,6950.02243223,0
+SAA.US,D,20141121,000000,10.7894,10.9232,10.7894,10.9232,11261.239517352,0
+SAA.US,D,20141124,000000,10.9062,10.9062,10.8294,10.8993,17119.687821178,0
+SAA.US,D,20141125,000000,10.9871,11.076,10.9622,10.9622,23293.59103367,0
+SAA.US,D,20141126,000000,10.9712,10.9712,10.9562,10.9712,3059.4118919975,0
+SAA.US,D,20141128,000000,11.0101,11.0101,10.7744,10.7744,25261.428797262,0
+SAA.US,D,20141201,000000,10.6466,10.6466,10.6207,10.6207,2718.9208794675,0
+SAA.US,D,20141203,000000,10.8563,10.9082,10.8563,10.9082,8512.27531325,0
+SAA.US,D,20141204,000000,10.8783,10.8783,10.7255,10.7714,5758.303888375,0
+SAA.US,D,20141205,000000,10.9622,10.9622,10.9322,10.9542,28245.732377672,0
+SAA.US,D,20141208,000000,11.0031,11.0031,11.0031,11.0031,5397.783992755,0
+SAA.US,D,20141209,000000,10.5438,10.9871,10.4829,10.9871,54673.843614927,0
+SAA.US,D,20141210,000000,10.7684,10.8523,10.5438,10.5438,13459.40943648,0
+SAA.US,D,20141211,000000,10.7475,10.7475,10.6666,10.6666,6058.737134725,0
+SAA.US,D,20141212,000000,10.3061,10.4789,10.2951,10.4789,47894.066688962,0
+SAA.US,D,20141215,000000,10.1953,10.2352,10.1204,10.1833,12653.246892107,0
+SAA.US,D,20141217,000000,10.5607,10.6117,10.41,10.5438,16969.471198002,0
+SAA.US,D,20141218,000000,10.8383,10.9622,10.5328,10.9562,16303.51083526,0
+SAA.US,D,20141219,000000,10.9072,11.052,10.8893,10.8893,8432.15978089,0
+SAA.US,D,20141222,000000,11.0031,11.1928,10.9552,11.1928,37879.625143962,0
+SAA.US,D,20141223,000000,11.2587,11.2897,11.1809,11.2488,14676.164084197,0
+SAA.US,D,20141224,000000,11.2717,11.3266,11.2088,11.3266,4952.1413440025,0
+SAA.US,D,20141226,000000,11.4674,11.4764,11.4545,11.4545,9053.05515668,0
+SAA.US,D,20141229,000000,11.3756,11.6412,11.3756,11.5054,15427.247200072,0
+SAA.US,D,20141230,000000,11.5074,11.5074,11.5074,11.5074,5608.0872652,0
+SAA.US,D,20141231,000000,11.5703,11.5703,11.2947,11.2947,24445.251811345,0
+SAA.US,D,20150102,000000,11.3386,11.4415,10.9662,11.0141,27444.577054072,0
+SAA.US,D,20150105,000000,11.1799,11.1799,10.7884,10.7884,16749.153484012,0
+SAA.US,D,20150106,000000,10.8044,10.8264,10.5018,10.5018,12753.391307557,0
+SAA.US,D,20150107,000000,10.5118,10.6826,10.5118,10.5877,15632.543251745,0
+SAA.US,D,20150108,000000,11.073,11.073,10.9612,10.9931,5578.043940565,0
+SAA.US,D,20150109,000000,10.8883,10.9472,10.8383,10.8533,30263.64234899,0
+SAA.US,D,20150113,000000,11.1259,11.1259,10.6366,10.6366,11786.997698465,0
+SAA.US,D,20150114,000000,10.6366,10.6366,10.5747,10.5747,14540.96912334,0
+SAA.US,D,20150115,000000,10.392,10.392,10.363,10.363,2809.0508533725,0
+SAA.US,D,20150116,000000,10.414,10.6656,10.414,10.6656,12763.405749102,0
+SAA.US,D,20150120,000000,10.4769,10.6896,10.4769,10.5837,8892.82409196,0
+SAA.US,D,20150121,000000,10.6137,10.6137,10.4299,10.4299,3895.617761005,0
+SAA.US,D,20150122,000000,10.6856,10.9652,10.6856,10.9652,42120.74113827,0
+SAA.US,D,20150123,000000,11.0101,11.052,10.8963,10.8963,15347.131667712,0
+SAA.US,D,20150126,000000,10.7665,11.1159,10.7665,11.056,24545.396226795,0
+SAA.US,D,20150127,000000,11.093,11.093,10.9871,10.9871,8301.972040805,0
+SAA.US,D,20150128,000000,10.9272,10.9632,10.8883,10.8883,12873.564606097,0
+SAA.US,D,20150129,000000,10.7824,10.9003,10.6177,10.9003,9538.7555716125,0
+SAA.US,D,20150130,000000,10.7395,10.7665,10.4918,10.4918,14656.135201107,0
+SAA.US,D,20150202,000000,10.5657,10.5657,10.5657,10.5657,3309.7729306225,0
+SAA.US,D,20150203,000000,11.0161,11.1149,11.0161,11.1149,5417.812875845,0
+SAA.US,D,20150204,000000,11.1139,11.1179,11.068,11.068,5157.437395675,0
+SAA.US,D,20150205,000000,11.2368,11.4125,11.2228,11.3726,33458.249201845,0
+SAA.US,D,20150206,000000,11.3766,11.4814,11.3766,11.4435,17580.352132247,0
+SAA.US,D,20150210,000000,11.2967,11.2967,11.0291,11.2797,24465.280694435,0
+SAA.US,D,20150212,000000,11.4145,11.4145,11.3995,11.3995,4171.0149034925,0
+SAA.US,D,20150213,000000,11.5114,11.5953,11.5114,11.5953,4746.84529233,0
+SAA.US,D,20150217,000000,11.5433,11.6162,11.5433,11.5623,24365.136278985,0
+SAA.US,D,20150218,000000,11.5194,11.6751,11.5194,11.6751,9393.54616921,0
+SAA.US,D,20150219,000000,11.6382,11.6801,11.6382,11.6552,31039.761568727,0
+SAA.US,D,20150223,000000,11.5803,11.5803,11.5803,11.5803,1326.9135047125,0
+SAA.US,D,20150224,000000,11.8469,11.8469,11.8409,11.8409,2899.1808272775,0
+SAA.US,D,20150225,000000,11.804,11.8279,11.804,11.8139,6058.737134725,0
+SAA.US,D,20150226,000000,11.8679,11.8679,11.8679,11.8679,3439.9606707075,0
+SAA.US,D,20150227,000000,11.8629,11.8629,11.8469,11.8469,4035.819942635,0
+SAA.US,D,20150302,000000,11.8489,11.9158,11.8319,11.9158,14140.39146154,0
+SAA.US,D,20150303,000000,11.9018,11.9018,11.779,11.779,6058.737134725,0
+SAA.US,D,20150304,000000,11.6801,11.6801,11.6711,11.6711,2017.9099713175,0
+SAA.US,D,20150305,000000,11.5903,11.5903,11.5903,11.5903,3029.3685673625,0
+SAA.US,D,20150306,000000,11.3137,11.3526,11.3137,11.3526,3029.3685673625,0
+SAA.US,D,20150309,000000,11.3636,11.4455,11.3636,11.4455,24239.955759672,0
+SAA.US,D,20150310,000000,11.2418,11.2857,11.2378,11.2837,11106.015673405,0
+SAA.US,D,20150311,000000,11.2418,11.2797,11.2418,11.2797,3029.3685673625,0
+SAA.US,D,20150312,000000,11.6282,11.6282,11.6122,11.6122,7070.19573077,0
+SAA.US,D,20150313,000000,11.7061,11.746,11.7061,11.7311,13138.94730704,0
+SAA.US,D,20150316,000000,11.79,11.79,11.79,11.79,2017.9099713175,0
+SAA.US,D,20150317,000000,11.6542,11.7301,11.6502,11.7301,17169.760028902,0
+SAA.US,D,20150318,000000,11.9517,12.1425,11.9517,12.0726,17169.760028902,0
+SAA.US,D,20150319,000000,11.9927,12.0925,11.9927,12.0925,4035.819942635,0
+SAA.US,D,20150320,000000,12.2473,12.2583,12.2243,12.2243,7070.19573077,0
+SAA.US,D,20150323,000000,12.457,12.472,12.3921,12.4261,21210.58719231,0
+SAA.US,D,20150324,000000,12.455,12.455,12.3711,12.4001,92944.031979145,0
+SAA.US,D,20150325,000000,12.2783,12.3042,11.8649,11.8649,19197.684441765,0
+SAA.US,D,20150326,000000,11.804,11.8369,11.762,11.8369,7070.19573077,0
+SAA.US,D,20150327,000000,11.8369,11.8369,11.8369,11.8369,1006.4513752725,0
+SAA.US,D,20150330,000000,12.1095,12.1694,12.1095,12.1694,3029.3685673625,0
+SAA.US,D,20150331,000000,12.1524,12.1524,12.1125,12.1125,2949.2530350025,0
+SAA.US,D,20150401,000000,11.8299,12.0855,11.8299,12.0656,29302.25596067,0
+SAA.US,D,20150402,000000,12.0656,12.0656,12.0656,12.0656,1006.4513752725,0
+SAA.US,D,20150406,000000,11.9567,12.2793,11.9567,12.2134,6058.737134725,0
+SAA.US,D,20150407,000000,12.2134,12.2134,12.2134,12.2134,60.08664927,0
+SAA.US,D,20150408,000000,12.1654,12.1654,12.1205,12.1215,7070.19573077,0
+SAA.US,D,20150410,000000,12.1455,12.2253,12.1315,12.1924,11106.015673405,0
+SAA.US,D,20150413,000000,12.2643,12.3492,12.2343,12.2343,6058.737134725,0
+SAA.US,D,20150414,000000,12.2343,12.2343,12.2343,12.2343,1006.4513752725,0
+SAA.US,D,20150415,000000,12.3971,12.3971,12.3971,12.3971,3875.588877915,0
+SAA.US,D,20150416,000000,12.3352,12.3981,12.3352,12.3981,6744.7263805575,0
+SAA.US,D,20150417,000000,11.8988,11.8988,11.8988,11.8988,7070.19573077,0
+SAA.US,D,20150420,000000,11.8988,11.8988,11.8988,11.8988,1652.382854925,0
+SAA.US,D,20150421,000000,12.2243,12.2733,12.2243,12.2733,12503.030268932,0
+SAA.US,D,20150422,000000,12.2733,12.2733,12.2733,12.2733,350.505454075,0
+SAA.US,D,20150423,000000,12.2733,12.3801,12.2074,12.3801,6058.737134725,0
+SAA.US,D,20150424,000000,12.3242,12.3242,12.3242,12.3242,2523.63926934,0
+SAA.US,D,20150427,000000,12.3731,12.458,12.2952,12.3482,12122.481490222,0
+SAA.US,D,20150428,000000,12.1534,12.2503,12.1534,12.2194,8311.98648235,0
+SAA.US,D,20150429,000000,11.9827,12.0756,11.9827,12.0756,6058.737134725,0
+SAA.US,D,20150430,000000,11.7081,11.7081,11.5313,11.5313,4035.819942635,0
+SAA.US,D,20150501,000000,11.6022,11.6592,11.6022,11.6592,7070.19573077,0
+SAA.US,D,20150504,000000,11.788,11.788,11.788,11.788,1006.4513752725,0
+SAA.US,D,20150505,000000,11.5913,11.5913,11.5913,11.5913,3029.3685673625,0
+SAA.US,D,20150506,000000,11.4814,11.4814,11.4814,11.4814,5758.303888375,0
+SAA.US,D,20150507,000000,11.5603,11.6532,11.5603,11.6532,4221.0871112175,0
+SAA.US,D,20150511,000000,11.6532,11.6532,11.6532,11.6532,1006.4513752725,0
+SAA.US,D,20150512,000000,11.6801,11.751,11.6382,11.751,29502.54479157,0
+SAA.US,D,20150514,000000,12.0706,12.0706,12.0706,12.0706,1006.4513752725,0
+SAA.US,D,20150518,000000,12.0756,12.0756,12.0756,12.0756,1672.411738015,0
+SAA.US,D,20150519,000000,12.0756,12.0756,12.0756,12.0756,690.996466605,0
+SAA.US,D,20150520,000000,12.1035,12.2363,12.1035,12.2363,8091.66876836,0
+SAA.US,D,20150521,000000,12.1524,12.3152,12.1524,12.3152,4546.55646143,0
+SAA.US,D,20150522,000000,12.3152,12.3152,12.3152,12.3152,500.72207725,0
+SAA.US,D,20150526,000000,11.6801,11.8129,11.6801,11.8089,4641.6936561075,0
+SAA.US,D,20150527,000000,11.779,11.779,11.779,11.779,500.72207725,0
+SAA.US,D,20150528,000000,11.779,11.779,11.779,11.779,170.245506265,0
+SAA.US,D,20150529,000000,11.8888,11.8888,11.8888,11.8888,500.72207725,0
+SAA.US,D,20150601,000000,11.8739,12.0186,11.8739,12.0186,12287.719775715,0
+SAA.US,D,20150602,000000,12.0186,12.0186,12.0186,12.0186,40.05776618,0
+SAA.US,D,20150603,000000,12.1764,12.3212,12.1764,12.3212,1512.180673295,0
+SAA.US,D,20150604,000000,12.3212,12.3212,12.3212,12.3212,500.72207725,0
+SAA.US,D,20150605,000000,12.3212,12.3212,12.3212,12.3212,500.72207725,0
+SAA.US,D,20150608,000000,12.0206,12.1215,12.0206,12.1215,1512.180673295,0
+SAA.US,D,20150609,000000,11.9887,11.9887,11.8928,11.9428,3374.866800665,0
+SAA.US,D,20150610,000000,12.3232,12.4061,12.3232,12.3631,6699.661393605,0
+SAA.US,D,20150611,000000,12.3631,12.3631,12.3631,12.3631,10.014441545,0
+SAA.US,D,20150612,000000,12.3631,12.3631,12.3631,12.3631,500.72207725,0
+SAA.US,D,20150615,000000,12.2932,12.2952,12.2932,12.2952,1512.180673295,0
+SAA.US,D,20150616,000000,12.3292,12.472,12.3292,12.472,2017.9099713175,0
+SAA.US,D,20150617,000000,12.472,12.48,12.3472,12.3472,6058.737134725,0
+SAA.US,D,20150618,000000,12.5209,12.6697,12.4989,12.6697,12122.481490222,0
+SAA.US,D,20150619,000000,12.6917,12.7037,12.6677,12.7037,5052.2857594525,0
+SAA.US,D,20150622,000000,12.8415,12.8494,12.8415,12.8494,3029.3685673625,0
+SAA.US,D,20150623,000000,12.7586,12.9263,12.7586,12.8275,7120.267938495,0
+SAA.US,D,20150624,000000,12.8275,12.8275,12.8275,12.8275,500.72207725,0
+SAA.US,D,20150625,000000,12.8275,12.8275,12.8275,12.8275,500.72207725,0
+SAA.US,D,20150626,000000,12.6008,12.6008,12.6008,12.6008,1512.180673295,0
+SAA.US,D,20150629,000000,12.4161,12.4161,12.0596,12.1295,70206.242451222,0
+SAA.US,D,20150630,000000,12.0556,12.3072,12.0556,12.1435,5563.0222782475,0
+SAA.US,D,20150701,000000,12.5029,12.5029,12.2733,12.2733,8582.376404065,0
+SAA.US,D,20150702,000000,12.1465,12.1465,12.0186,12.0186,2523.63926934,0
+SAA.US,D,20150706,000000,11.8219,12.0696,11.8199,11.9587,23233.5043844,0
+SAA.US,D,20150707,000000,12.0007,12.0027,11.6801,11.8778,13639.66938429,0
+SAA.US,D,20150708,000000,11.5683,11.5683,11.5683,11.5683,1512.180673295,0
+SAA.US,D,20150709,000000,11.8219,11.9428,11.8219,11.8339,5558.015057475,0
+SAA.US,D,20150710,000000,12.0067,12.0067,11.9727,11.9727,4035.819942635,0
+SAA.US,D,20150713,000000,12.1984,12.2323,12.1904,12.1904,6564.4664327475,0
+SAA.US,D,20150714,000000,12.2553,12.462,12.2553,12.462,5758.303888375,0
+SAA.US,D,20150715,000000,12.2383,12.2383,12.2383,12.2383,751.083115875,0
+SAA.US,D,20150716,000000,12.442,12.442,12.4001,12.4001,2017.9099713175,0
+SAA.US,D,20150717,000000,12.1584,12.1684,12.1584,12.1684,4035.819942635,0
+SAA.US,D,20150720,000000,12.1455,12.1485,12.0616,12.1485,10104.571518905,0
+SAA.US,D,20150721,000000,12.1824,12.1824,12.0166,12.0995,2017.9099713175,0
+SAA.US,D,20150722,000000,12.0446,12.1644,12.0446,12.1644,11106.015673405,0
+SAA.US,D,20150723,000000,12.1944,12.1944,11.9148,11.9148,2017.9099713175,0
+SAA.US,D,20150724,000000,11.5473,11.5603,11.4664,11.4684,15662.58657638,0
+SAA.US,D,20150727,000000,11.2777,11.3606,11.2777,11.3017,23233.5043844,0
+SAA.US,D,20150728,000000,11.4105,11.5923,11.1968,11.5763,7070.19573077,0
+SAA.US,D,20150729,000000,11.5473,11.5473,11.5473,11.5473,2017.9099713175,0
+SAA.US,D,20150730,000000,11.5473,11.5473,11.5473,11.5473,500.72207725,0
+SAA.US,D,20150731,000000,11.8968,11.8968,11.8968,11.8968,10605.293596155,0
+SAA.US,D,20150803,000000,11.6622,11.765,11.6622,11.6801,6990.08019841,0
+SAA.US,D,20150804,000000,11.791,11.8359,11.743,11.775,9093.11292286,0
+SAA.US,D,20150805,000000,11.9308,11.9308,11.761,11.8778,5558.015057475,0
+SAA.US,D,20150806,000000,11.8778,11.8778,11.8778,11.8778,10.014441545,0
+SAA.US,D,20150807,000000,11.4365,11.4365,11.4365,11.4365,4546.55646143,0
+SAA.US,D,20150810,000000,11.5513,11.789,11.5513,11.741,7070.19573077,0
+SAA.US,D,20150811,000000,11.741,11.741,11.741,11.741,80.11553236,0
+SAA.US,D,20150812,000000,11.4445,11.5703,11.4445,11.5703,1006.4513752725,0
+SAA.US,D,20150813,000000,11.5593,11.5593,11.5593,11.5593,500.72207725,0
+SAA.US,D,20150814,000000,11.4265,11.4265,11.4265,11.4265,2017.9099713175,0
+SAA.US,D,20150817,000000,11.6002,11.6002,11.5983,11.5983,1006.4513752725,0
+SAA.US,D,20150818,000000,11.7131,11.8379,11.6891,11.6891,3530.0906446125,0
+SAA.US,D,20150819,000000,11.5114,11.5114,11.5114,11.5114,500.72207725,0
+SAA.US,D,20150820,000000,11.2068,11.2647,10.9612,10.9612,12122.481490222,0
+SAA.US,D,20150821,000000,10.7135,10.9791,10.7035,10.7495,19197.684441765,0
+SAA.US,D,20150824,000000,10.6806,10.6806,9.85077,9.85077,17470.193275252,0
+SAA.US,D,20150825,000000,10.1224,10.393,9.64607,9.64607,19698.406519015,0
+SAA.US,D,20150826,000000,9.99157,10.0385,9.79685,10.0385,15156.857278357,0
+SAA.US,D,20150827,000000,10.4659,10.5318,10.2941,10.4619,28796.526662647,0
+SAA.US,D,20150828,000000,10.5398,10.6127,10.5378,10.6127,8582.376404065,0
+SAA.US,D,20150831,000000,10.4759,10.5857,10.4759,10.5857,1006.4513752725,0
+SAA.US,D,20150901,000000,10.397,10.397,9.38145,10.1164,20709.86511506,0
+SAA.US,D,20150902,000000,10.2961,10.2961,10.0465,10.1993,35360.993095395,0
+SAA.US,D,20150903,000000,10.393,10.393,10.393,10.393,4546.55646143,0
+SAA.US,D,20150904,000000,10.0964,10.2212,10.0964,10.2212,5052.2857594525,0
+SAA.US,D,20150908,000000,10.4719,10.4719,10.4719,10.4719,1512.180673295,0
+SAA.US,D,20150909,000000,10.7155,10.7155,10.4859,10.4859,8582.376404065,0
+SAA.US,D,20150910,000000,10.4229,10.4229,10.393,10.393,2067.9821790425,0
+SAA.US,D,20150911,000000,10.2013,10.2013,10.2013,10.2013,500.72207725,0
+SAA.US,D,20150914,000000,10.379,10.379,10.379,10.379,500.72207725,0
+SAA.US,D,20150915,000000,10.4329,10.4329,10.4329,10.4329,500.72207725,0
+SAA.US,D,20150916,000000,10.5058,10.7854,10.5058,10.7854,3029.3685673625,0
+SAA.US,D,20150917,000000,10.8603,11.054,10.8603,10.9003,14080.30481227,0
+SAA.US,D,20150918,000000,10.4918,10.6916,10.4679,10.6067,47994.211104412,0
+SAA.US,D,20150921,000000,10.6247,10.7924,10.6247,10.7814,4546.55646143,0
+SAA.US,D,20150922,000000,10.7814,10.7814,10.7814,10.7814,500.72207725,0
+SAA.US,D,20150923,000000,10.7814,10.7814,10.7814,10.7814,350.505454075,0
+SAA.US,D,20150924,000000,10.3061,10.3061,10.0175,10.2662,4186.03656581,0
+SAA.US,D,20150925,000000,10.3491,10.403,10.2192,10.2192,3029.3685673625,0
+SAA.US,D,20150928,000000,9.72196,9.72995,9.68002,9.72995,2413.480412345,0
+SAA.US,D,20150929,000000,9.62111,9.80085,9.51825,9.51825,16669.037951652,0
+SAA.US,D,20150930,000000,9.68002,9.72795,9.68002,9.72795,1006.4513752725,0
+SAA.US,D,20151001,000000,9.72795,9.72795,9.72795,9.72795,500.72207725,0
+SAA.US,D,20151002,000000,9.43098,9.75791,9.43098,9.75791,2523.63926934,0
+SAA.US,D,20151005,000000,10.3181,10.409,10.3181,10.393,4216.079890445,0
+SAA.US,D,20151006,000000,10.393,10.393,10.393,10.393,500.72207725,0
+SAA.US,D,20151007,000000,10.393,10.393,10.393,10.393,716.0325704675,0
+SAA.US,D,20151008,000000,10.7515,10.9282,10.7515,10.9122,8582.376404065,0
+SAA.US,D,20151012,000000,11.054,11.054,11.054,11.054,2188.1554775825,0
+SAA.US,D,20151013,000000,11.066,11.066,10.8044,10.8044,7575.9250287925,0
+SAA.US,D,20151014,000000,10.7095,10.7315,10.5558,10.5558,6058.737134725,0
+SAA.US,D,20151015,000000,10.7984,10.7984,10.7984,10.7984,1006.4513752725,0
+SAA.US,D,20151016,000000,11.0001,11.0001,10.8983,10.9891,11616.7521922,0
+SAA.US,D,20151019,000000,10.8084,10.8084,10.8084,10.8084,500.72207725,0
+SAA.US,D,20151020,000000,10.8084,10.8084,10.8084,10.8084,500.72207725,0
+SAA.US,D,20151021,000000,10.9712,10.9712,10.8383,10.8383,1006.4513752725,0
+SAA.US,D,20151022,000000,10.9202,10.9292,10.7714,10.7714,10104.571518905,0
+SAA.US,D,20151023,000000,10.7714,10.7714,10.7714,10.7714,500.72207725,0
+SAA.US,D,20151026,000000,10.7714,10.7714,10.7714,10.7714,500.72207725,0
+SAA.US,D,20151027,000000,10.7714,10.7714,10.7714,10.7714,500.72207725,0
+SAA.US,D,20151028,000000,10.7714,10.7714,10.7714,10.7714,500.72207725,0
+SAA.US,D,20151029,000000,11.3197,11.3197,11.1299,11.1299,3029.3685673625,0
+SAA.US,D,20151030,000000,11.1299,11.1299,11.1299,11.1299,500.72207725,0
+SAA.US,D,20151102,000000,11.3296,11.3296,11.3296,11.3296,11090.994011087,0
+SAA.US,D,20151103,000000,11.4624,11.6642,11.4624,11.5883,4281.1737604875,0
+SAA.US,D,20151104,000000,11.5313,11.5313,11.5313,11.5313,1011.458596045,0
+SAA.US,D,20151105,000000,11.5313,11.5313,11.5313,11.5313,1006.4513752725,0
+SAA.US,D,20151106,000000,11.5313,11.5313,11.5313,11.5313,500.72207725,0
+SAA.US,D,20151109,000000,11.4664,11.4664,11.4664,11.4664,1942.80165973,0
+SAA.US,D,20151110,000000,11.2777,11.3646,11.2777,11.3646,4035.819942635,0
+SAA.US,D,20151111,000000,11.3646,11.3646,11.3646,11.3646,500.72207725,0
+SAA.US,D,20151112,000000,11.0381,11.0381,10.9122,10.9871,8582.376404065,0
+SAA.US,D,20151113,000000,10.6836,10.7095,10.6326,10.7095,4035.819942635,0
+SAA.US,D,20151116,000000,10.7095,10.7095,10.7095,10.7095,500.72207725,0
+SAA.US,D,20151117,000000,11.072,11.072,10.8843,10.8843,2523.63926934,0
+SAA.US,D,20151118,000000,10.9082,10.9082,10.9082,10.9082,2523.63926934,0
+SAA.US,D,20151120,000000,11.3356,11.3356,11.2108,11.2108,2017.9099713175,0
+SAA.US,D,20151123,000000,11.2837,11.2837,11.2837,11.2837,500.72207725,0
+SAA.US,D,20151124,000000,11.2687,11.3526,11.2348,11.3526,3029.3685673625,0
+SAA.US,D,20151125,000000,11.4874,11.5533,11.4874,11.5333,3029.3685673625,0
+SAA.US,D,20151127,000000,11.5293,11.6851,11.4994,11.6851,4546.55646143,0
+SAA.US,D,20151130,000000,11.6701,11.6701,11.6701,11.6701,3029.3685673625,0
+SAA.US,D,20151201,000000,11.6701,11.6701,11.6701,11.6701,911.314180595,0
+SAA.US,D,20151202,000000,11.6821,11.6821,11.4644,11.4644,2994.318021955,0
+SAA.US,D,20151203,000000,11.4644,11.4644,11.4644,11.4644,450.649869525,0
+SAA.US,D,20151204,000000,11.2408,11.4265,11.2408,11.3356,3029.3685673625,0
+SAA.US,D,20151207,000000,11.4505,11.4505,11.0281,11.0281,7575.9250287925,0
+SAA.US,D,20151208,000000,10.8883,10.9492,10.8883,10.9492,1982.85942591,0
+SAA.US,D,20151209,000000,10.9312,11.0021,10.6147,10.6147,4546.55646143,0
+SAA.US,D,20151210,000000,10.6147,10.6147,10.6147,10.6147,500.72207725,0
+SAA.US,D,20151211,000000,10.375,10.415,10.375,10.415,4035.819942635,0
+SAA.US,D,20151214,000000,10.415,10.415,10.415,10.415,105.1516362225,0
+SAA.US,D,20151215,000000,10.4249,10.4249,10.2881,10.2881,7575.9250287925,0
+SAA.US,D,20151216,000000,10.5238,10.6666,10.4978,10.6666,14646.120759562,0
+SAA.US,D,20151217,000000,10.7515,10.7515,10.5258,10.5358,4546.55646143,0
+SAA.US,D,20151218,000000,10.5358,10.5358,10.5358,10.5358,500.72207725,0
+SAA.US,D,20151221,000000,10.5358,10.5358,10.5358,10.5358,500.72207725,0
+SAA.US,D,20151222,000000,10.2722,10.6047,10.2252,10.6047,7275.4917824425,0
+SAA.US,D,20151223,000000,10.6067,10.8144,10.6067,10.7235,12633.218009017,0
+SAA.US,D,20151224,000000,10.8463,10.8883,10.8463,10.8883,5332.6901227125,0
+SAA.US,D,20151228,000000,10.6556,10.7125,10.6556,10.7125,2909.1952688225,0
+SAA.US,D,20151230,000000,10.8983,10.8983,10.8983,10.8983,2543.66815243,0
+SAA.US,D,20151231,000000,10.6416,10.6606,10.6416,10.6606,2548.6753732025,0
+SAA.US,D,20160104,000000,9.88872,10.0275,9.82881,9.94763,7220.412353945,0
+SAA.US,D,20160105,000000,9.95363,9.98458,9.95363,9.98458,2258.2565683975,0
+SAA.US,D,20160106,000000,9.7639,9.80085,9.7639,9.80085,13148.961748585,0
+SAA.US,D,20160107,000000,9.51825,9.51825,9.25264,9.25264,12653.246892107,0
+SAA.US,D,20160108,000000,9.28819,9.33811,9.06271,9.12642,13048.817333135,0
+SAA.US,D,20160111,000000,8.83484,9.04534,8.80728,9.04534,3790.4661247825,0
+SAA.US,D,20160112,000000,9.13021,9.13021,8.85661,8.85661,19958.781999185,0
+SAA.US,D,20160113,000000,8.92811,8.92811,8.47276,8.51271,18737.020130695,0
+SAA.US,D,20160114,000000,8.64512,8.88916,8.64512,8.88916,1767.5489326925,0
+SAA.US,D,20160115,000000,8.26906,8.5151,8.26906,8.5151,11761.961594602,0
+SAA.US,D,20160119,000000,8.56204,8.56204,8.26107,8.39747,3029.3685673625,0
+SAA.US,D,20160120,000000,7.95831,8.27106,7.81951,8.27106,20980.255036775,0
+SAA.US,D,20160121,000000,8.31439,8.63253,8.31439,8.61436,3725.37225474,0
+SAA.US,D,20160122,000000,8.80688,8.80688,8.60178,8.7935,8236.8781707625,0
+SAA.US,D,20160125,000000,8.82286,8.82286,8.34794,8.34794,9954.35489573,0
+SAA.US,D,20160126,000000,8.69145,8.76035,8.69145,8.76035,3014.346905045,0
+SAA.US,D,20160127,000000,8.71442,8.71442,8.71442,8.71442,500.72207725,0
+SAA.US,D,20160128,000000,8.76275,8.76275,8.76275,8.76275,500.72207725,0
+SAA.US,D,20160201,000000,9.12762,9.12762,9.10325,9.10325,1006.4513752725,0
+SAA.US,D,20160202,000000,8.94189,8.94189,8.81986,8.81986,4761.8669546475,0
+SAA.US,D,20160203,000000,8.94189,8.94189,8.47876,8.52229,7465.7661717975,0
+SAA.US,D,20160205,000000,8.52788,8.52788,8.52788,8.52788,1166.6824399925,0
+SAA.US,D,20160208,000000,8.23331,8.23331,8.15183,8.23331,3359.8451383475,0
+SAA.US,D,20160210,000000,8.34016,8.37191,8.11848,8.11848,15307.073901532,0
+SAA.US,D,20160211,000000,7.80772,8.03739,7.80772,8.03739,6058.737134725,0
+SAA.US,D,20160212,000000,8.18738,8.20855,8.18738,8.20855,1637.3611926075,0
+SAA.US,D,20160216,000000,8.52429,8.61096,8.52429,8.61096,1872.700568915,0
+SAA.US,D,20160219,000000,8.52469,8.75795,8.52469,8.75795,3029.3685673625,0
+SAA.US,D,20160224,000000,8.72041,8.72041,8.72041,8.72041,2809.0508533725,0
+SAA.US,D,20160225,000000,9.08268,9.28619,9.06271,9.28619,6569.47365352,0
+SAA.US,D,20160226,000000,9.38624,9.41321,9.36827,9.41321,6749.73360133,0
+SAA.US,D,20160229,000000,9.4192,9.53124,9.4192,9.43298,7020.123523045,0
+SAA.US,D,20160301,000000,9.44676,9.6271,9.44676,9.49828,16188.344757492,0
+SAA.US,D,20160303,000000,10.0405,10.0485,10.0405,10.0485,3134.520203585,0
+SAA.US,D,20160304,000000,10.1833,10.2272,10.1833,10.2272,2493.595944705,0
+SAA.US,D,20160307,000000,10.2941,10.2941,10.2822,10.2881,5553.0078367025,0
+SAA.US,D,20160308,000000,10.0056,10.0056,10.0056,10.0056,1141.64633613,0
+SAA.US,D,20160309,000000,10.0964,10.0964,10.0964,10.0964,3795.473345555,0
+SAA.US,D,20160310,000000,10.2981,10.2981,9.79186,9.95562,14045.254266862,0
+SAA.US,D,20160311,000000,10.0605,10.0605,10.0605,10.0605,1582.28176411,0
+SAA.US,D,20160317,000000,10.2502,10.4229,10.2502,10.4229,3970.7260725925,0
+SAA.US,D,20160318,000000,10.3371,10.5907,10.3371,10.5907,3835.531111735,0
+SAA.US,D,20160321,000000,10.5538,10.7095,10.5258,10.5637,16023.106472,0
+SAA.US,D,20160322,000000,10.373,10.5797,10.3301,10.5797,14005.196500682,0
+SAA.US,D,20160323,000000,10.2652,10.2941,10.1693,10.1863,4741.8380715575,0
+SAA.US,D,20160328,000000,10.2552,10.2981,10.2552,10.2981,2388.4443084825,0
+SAA.US,D,20160329,000000,10.7605,10.7605,10.7605,10.7605,510.736518795,0
+SAA.US,D,20160330,000000,10.8993,10.9951,10.7924,10.8503,5017.235214045,0
+SAA.US,D,20160401,000000,10.7984,10.8693,10.7984,10.8693,3169.5707489925,0
+SAA.US,D,20160404,000000,10.7285,10.7285,10.6816,10.6816,3039.3830089075,0
+SAA.US,D,20160405,000000,10.5548,10.5548,10.412,10.4549,7921.423262095,0
+SAA.US,D,20160406,000000,10.4529,10.6217,10.4529,10.6217,2673.855892515,0
+SAA.US,D,20160407,000000,10.4399,10.4769,10.372,10.388,8266.9214953975,0
+SAA.US,D,20160408,000000,10.5028,10.5048,10.2931,10.3381,11331.340608167,0
+SAA.US,D,20160411,000000,10.5428,10.5428,10.5428,10.5428,896.2925182775,0
+SAA.US,D,20160412,000000,10.5128,10.5917,10.5128,10.5917,3274.722385215,0
+SAA.US,D,20160413,000000,10.5288,10.9492,10.5288,10.9492,11862.106010052,0
+SAA.US,D,20160414,000000,11.0261,11.0261,10.9951,11.0081,6469.32923807,0
+SAA.US,D,20160415,000000,10.8633,11.0371,10.8603,10.9272,26748.573366695,0
+SAA.US,D,20160418,000000,10.9652,11.1419,10.9392,11.1249,12102.452607132,0
+SAA.US,D,20160419,000000,11.1469,11.2478,11.1469,11.2478,1822.62836119,0
+SAA.US,D,20160420,000000,11.1349,11.2957,11.1349,11.2957,5052.2857594525,0
+SAA.US,D,20160421,000000,11.062,11.062,11.062,11.062,500.72207725,0
+SAA.US,D,20160422,000000,11.1968,11.2937,11.1968,11.2817,3264.70794367,0
+SAA.US,D,20160425,000000,11.075,11.075,11.075,11.075,2027.9244128625,0
+SAA.US,D,20160426,000000,11.1938,11.2188,11.1938,11.2188,2027.9244128625,0
+SAA.US,D,20160427,000000,11.2797,11.5893,11.2797,11.4954,11671.831620697,0
+SAA.US,D,20160428,000000,11.2797,11.4505,11.2797,11.4505,4791.9102792825,0
+SAA.US,D,20160502,000000,11.1329,11.2278,11.1329,11.2278,2693.884775605,0
+SAA.US,D,20160506,000000,10.6436,10.8124,10.6316,10.8124,11561.672763702,0
+SAA.US,D,20160509,000000,10.8953,10.8953,10.8953,10.8953,500.72207725,0
+SAA.US,D,20160510,000000,11.0061,11.075,10.9612,10.9801,8777.6580141925,0
+SAA.US,D,20160511,000000,10.8933,10.9053,10.7485,10.7704,6228.98264099,0
+SAA.US,D,20160512,000000,10.5328,10.5348,10.5328,10.5328,5207.5096034,0
+SAA.US,D,20160516,000000,10.7005,10.7255,10.7005,10.7255,1512.180673295,0
+SAA.US,D,20160517,000000,10.8304,10.8463,10.8004,10.8004,1977.8522051375,0
+SAA.US,D,20160518,000000,10.5288,10.5568,10.41,10.41,12863.550164552,0
+SAA.US,D,20160520,000000,10.5727,10.6217,10.5727,10.6217,3670.2928262425,0
+SAA.US,D,20160523,000000,10.5468,10.5468,10.5468,10.5468,2538.6609316575,0
+SAA.US,D,20160524,000000,10.9781,10.9781,10.9781,10.9781,1191.718543855,0
+SAA.US,D,20160525,000000,11.2388,11.2677,11.1329,11.1329,22452.37794389,0
+SAA.US,D,20160527,000000,11.3446,11.3446,11.2198,11.2198,4336.253188985,0
+SAA.US,D,20160531,000000,11.3207,11.3945,11.3207,11.3945,1256.8124138975,0
+SAA.US,D,20160602,000000,11.6232,11.6232,11.6232,11.6232,1246.7979723525,0
+SAA.US,D,20160606,000000,11.741,11.8289,11.741,11.8289,1477.1301278875,0
+SAA.US,D,20160607,000000,11.8898,11.8898,11.8898,11.8898,2268.2710099425,0
+SAA.US,D,20160608,000000,11.8878,11.9278,11.8858,11.8858,6634.5675235625,0
+SAA.US,D,20160609,000000,11.9338,11.9338,11.9038,11.9038,1552.238439475,0
+SAA.US,D,20160613,000000,11.3925,11.3925,11.3925,11.3925,2363.40820462,0
+SAA.US,D,20160616,000000,11.3226,11.3226,11.3226,11.3226,931.343063685,0
+SAA.US,D,20160617,000000,11.3546,11.3706,11.2068,11.2068,29602.68920702,0
+SAA.US,D,20160621,000000,11.5553,11.5983,11.5553,11.5983,2929.2241519125,0
+SAA.US,D,20160622,000000,11.5943,11.5943,11.4085,11.4585,9433.60393539,0
+SAA.US,D,20160623,000000,11.763,11.763,11.6971,11.6971,1637.3611926075,0
+SAA.US,D,20160624,000000,10.5568,11.4934,10.5008,11.1749,16523.82854925,0
+SAA.US,D,20160627,000000,11.062,11.062,10.1843,10.405,9333.45951994,0
+SAA.US,D,20160628,000000,10.6786,10.6786,10.4849,10.5667,9088.1057020875,0
+SAA.US,D,20160630,000000,11.3366,11.3945,11.3366,11.3706,3590.1772938825,0
+SAA.US,D,20160705,000000,11.3546,11.3546,11.3546,11.3546,2027.9244128625,0
+SAA.US,D,20160706,000000,11.0361,11.0361,11.0361,11.0361,2423.49485389,0
+SAA.US,D,20160707,000000,11.3246,11.4335,11.2777,11.2777,7265.4773408975,0
+SAA.US,D,20160708,000000,11.4934,11.791,11.4934,11.791,6259.025965625,0
+SAA.US,D,20160711,000000,12.1475,12.1874,12.1475,12.1874,8191.81318381,0
+SAA.US,D,20160712,000000,12.485,12.6328,12.3731,12.6328,19918.724233005,0
+SAA.US,D,20160713,000000,12.5838,12.5838,12.4191,12.469,7325.5639901675,0
+SAA.US,D,20160714,000000,12.6328,12.6328,12.5519,12.5519,15016.655096727,0
+SAA.US,D,20160715,000000,12.5519,12.6208,12.437,12.6208,10580.257492292,0
+SAA.US,D,20160718,000000,12.5449,12.5449,12.5449,12.5449,2423.49485389,0
+SAA.US,D,20160719,000000,12.3462,12.4251,12.3462,12.3771,12618.1963467,0
+SAA.US,D,20160720,000000,12.3751,12.6228,12.3751,12.5679,11045.929024135,0
+SAA.US,D,20160721,000000,12.6188,12.6328,12.5449,12.6328,10845.640193235,0
+SAA.US,D,20160722,000000,12.457,12.457,12.3761,12.4191,7686.0838857875,0
+SAA.US,D,20160725,000000,12.6038,12.6108,12.456,12.5139,15792.774316465,0
+SAA.US,D,20160726,000000,12.485,12.6158,12.485,12.5339,20719.879556605,0
+SAA.US,D,20160729,000000,12.7256,12.7256,12.6358,12.6358,1722.48394574,0
+SAA.US,D,20160802,000000,12.3691,12.458,12.3661,12.3661,4666.72975997,0
+SAA.US,D,20160803,000000,12.2204,12.2204,12.2204,12.2204,510.736518795,0
+SAA.US,D,20160805,000000,12.8135,12.8135,12.7646,12.7646,1176.6968815375,0
+SAA.US,D,20160808,000000,12.7316,12.7316,12.7316,12.7316,500.72207725,0
+SAA.US,D,20160809,000000,12.7316,12.7316,12.7316,12.7316,1031.487479135,0
+SAA.US,D,20160811,000000,12.6827,12.6827,12.6827,12.6827,1006.4513752725,0
+SAA.US,D,20160812,000000,12.6827,12.6827,12.5299,12.5299,12377.84974962,0
+SAA.US,D,20160815,000000,12.6827,12.9024,12.6827,12.8864,5202.5023826275,0
+SAA.US,D,20160816,000000,12.9803,12.9803,12.8065,12.8065,1156.6679984475,0
+SAA.US,D,20160817,000000,12.6417,12.6417,12.6417,12.6417,645.9314796525,0
+SAA.US,D,20160818,000000,12.7007,12.7336,12.6687,12.6687,2168.1265944925,0
+SAA.US,D,20160819,000000,12.9243,12.9243,12.7995,12.7995,1997.8810882275,0
+SAA.US,D,20160822,000000,12.7027,12.7835,12.7027,12.7476,2954.260255775,0
+SAA.US,D,20160825,000000,12.9882,12.9882,12.9193,12.9413,3409.9173460725,0
+SAA.US,D,20160826,000000,12.8345,12.8345,12.8165,12.8165,1256.8124138975,0
+SAA.US,D,20160829,000000,13.128,13.128,13.128,13.128,3024.36134659,0
+SAA.US,D,20160830,000000,13.2199,13.2199,12.9803,12.9803,21721.323711105,0
+SAA.US,D,20160831,000000,13.0412,13.0661,13.0412,13.0551,3124.50576204,0
+SAA.US,D,20160901,000000,13.1111,13.1111,12.8734,12.8734,1562.25288102,0
+SAA.US,D,20160906,000000,13.2379,13.2589,13.2379,13.2589,6689.64695206,0
+SAA.US,D,20160907,000000,13.3557,13.3557,13.3108,13.3218,5142.4157333575,0
+SAA.US,D,20160908,000000,13.3168,13.3168,13.3168,13.3168,2017.9099713175,0
+SAA.US,D,20160909,000000,12.9323,12.9323,12.9323,12.9323,971.400829865,0
+SAA.US,D,20160912,000000,12.4171,12.4171,12.4171,12.4171,2093.018282905,0
+SAA.US,D,20160913,000000,12.4171,12.4171,12.3412,12.3542,3780.4516832375,0
+SAA.US,D,20160915,000000,12.484,12.485,12.3991,12.3991,2067.9821790425,0
+SAA.US,D,20160916,000000,12.439,12.439,12.439,12.439,2148.0977114025,0
+SAA.US,D,20160919,000000,12.6787,12.6787,12.6787,12.6787,1006.4513752725,0
+SAA.US,D,20160920,000000,12.7596,12.7596,12.6957,12.6957,2418.4876331175,0
+SAA.US,D,20160922,000000,13.0492,13.3657,13.0492,13.3657,3024.36134659,0
+SAA.US,D,20160923,000000,13.3038,13.3038,13.2559,13.2559,6659.603627425,0
+SAA.US,D,20160926,000000,12.8594,12.8594,12.8594,12.8594,751.083115875,0
+SAA.US,D,20160927,000000,12.9243,12.9243,12.7995,12.8015,1872.700568915,0
+SAA.US,D,20160928,000000,13.0002,13.0791,13.0002,13.0791,20184.106933947,0
+SAA.US,D,20160929,000000,12.8994,12.8994,12.8994,12.8994,1201.7329854,0
+SAA.US,D,20160930,000000,13.0392,13.138,13.0392,13.138,3374.866800665,0
+SAA.US,D,20161003,000000,13.0042,13.0042,12.9803,12.9803,3424.93900839,0
+SAA.US,D,20161004,000000,12.8814,12.8814,12.8814,12.8814,1181.70410231,0
+SAA.US,D,20161005,000000,12.9803,13.0691,12.9683,13.0422,7610.9755742,0
+SAA.US,D,20161006,000000,13.0102,13.0102,13.0102,13.0102,5553.0078367025,0
+SAA.US,D,20161011,000000,12.6497,12.6497,12.6497,12.6497,1286.8557385325,0
+SAA.US,D,20161012,000000,12.6907,12.6907,12.6887,12.6887,3910.6394233225,0
+SAA.US,D,20161013,000000,12.4171,12.4171,12.4171,12.4171,2193.162698355,0
+SAA.US,D,20161014,000000,12.491,12.4999,12.491,12.4999,2088.0110621325,0
+SAA.US,D,20161018,000000,12.5239,12.5239,12.5239,12.5239,1346.9423878025,0
+SAA.US,D,20161019,000000,12.5159,12.5159,12.498,12.498,1512.180673295,0
+SAA.US,D,20161020,000000,12.3342,12.3342,12.3342,12.3342,1216.7546477175,0
+SAA.US,D,20161024,000000,12.467,12.489,12.467,12.489,2528.6464901125,0
+SAA.US,D,20161025,000000,12.3312,12.3312,12.1574,12.1574,26257.86573099,0
+SAA.US,D,20161031,000000,11.6901,11.6901,11.6062,11.6701,5087.33630486,0
+SAA.US,D,20161101,000000,11.5783,11.5783,11.5393,11.5393,3444.96789148,0
+SAA.US,D,20161102,000000,11.5074,11.5074,11.5074,11.5074,1817.6211404175,0
+SAA.US,D,20161103,000000,11.3207,11.3556,11.3207,11.3556,2148.0977114025,0
+SAA.US,D,20161104,000000,11.4924,11.4924,11.4924,11.4924,2518.6320485675,0
+SAA.US,D,20161107,000000,11.9198,12.0216,11.8069,11.8838,6279.054848715,0
+SAA.US,D,20161108,000000,12.1275,12.1275,11.9767,12.1155,9378.5245068925,0
+SAA.US,D,20161109,000000,12.3042,12.7636,11.5473,12.7636,11131.051777267,0
+SAA.US,D,20161110,000000,13.18,13.2708,12.8984,13.2708,8191.81318381,0
+SAA.US,D,20161111,000000,13.6143,13.845,13.5365,13.832,5973.6143815925,0
+SAA.US,D,20161114,000000,14.3593,14.6089,14.0277,14.1566,24605.482876065,0
+SAA.US,D,20161115,000000,14.2884,14.2884,14.1506,14.1556,10460.084193752,0
+SAA.US,D,20161116,000000,14.1845,14.4172,14.1845,14.3433,8982.954065865,0
+SAA.US,D,20161117,000000,14.4821,14.6279,14.4821,14.6279,1231.776310035,0
+SAA.US,D,20161118,000000,14.6439,14.6578,14.567,14.6578,7440.730067935,0
+SAA.US,D,20161121,000000,14.6538,14.8506,14.5929,14.8506,7380.643418665,0
+SAA.US,D,20161122,000000,14.9574,15.244,14.9354,15.244,22472.40682698,0
+SAA.US,D,20161123,000000,15.0752,15.4008,15.0752,15.3378,19287.81441567,0
+SAA.US,D,20161125,000000,15.4377,15.5785,15.4048,15.5446,8687.5280402875,0
+SAA.US,D,20161128,000000,15.9659,15.9659,15.0013,15.0313,61578.801060205,0
+SAA.US,D,20161129,000000,15.5935,15.5935,15.1831,15.2749,17134.709483495,0
+SAA.US,D,20161130,000000,15.6474,15.6474,15.0503,15.1761,60096.663711545,0
+SAA.US,D,20161201,000000,15.3518,15.3518,14.7597,14.8146,22732.78230715,0
+SAA.US,D,20161202,000000,14.7597,14.9664,14.7597,14.9664,2633.798126335,0
+SAA.US,D,20161205,000000,15.259,15.6843,15.1561,15.6843,57057.280702637,0
+SAA.US,D,20161206,000000,15.9709,16.1906,15.4567,15.8431,64878.559549282,0
+SAA.US,D,20161207,000000,16.3644,16.3644,15.6154,16.1936,43182.27194204,0
+SAA.US,D,20161208,000000,16.7149,16.7788,16.1507,16.7488,31795.851905375,0
+SAA.US,D,20161209,000000,17.2151,17.2151,16.3284,16.7888,59045.14734932,0
+SAA.US,D,20161212,000000,16.7748,16.7977,16.2875,16.3684,39622.137972792,0
+SAA.US,D,20161213,000000,16.4263,16.4502,16.4263,16.4502,1672.411738015,0
+SAA.US,D,20161214,000000,16.3035,16.3035,15.938,16.1387,12147.517594085,0
+SAA.US,D,20161215,000000,16.3694,16.6619,16.3694,16.4892,16679.052393197,0
+SAA.US,D,20161216,000000,16.7408,16.7408,16.3833,16.4223,18041.016443317,0
+SAA.US,D,20161219,000000,16.5451,16.5451,16.2835,16.2925,23794.31311092,0
+SAA.US,D,20161220,000000,16.6739,16.6849,16.5841,16.62,21445.926568617,0
+SAA.US,D,20161221,000000,16.6929,16.7678,16.3494,16.3494,12212.611464127,0
+SAA.US,D,20161222,000000,16.5082,16.5082,16.0508,16.0548,14255.557539307,0
+SAA.US,D,20161223,000000,16.614,16.614,16.1936,16.3514,7440.730067935,0
+SAA.US,D,20161227,000000,16.5181,16.9226,16.3893,16.6569,34409.62114862,0
+SAA.US,D,20161228,000000,16.6749,16.8816,16.5481,16.8157,23573.99539693,0
+SAA.US,D,20161229,000000,16.4013,16.4013,15.9789,16.3124,12407.893074255,0
+SAA.US,D,20161230,000000,16.635,16.635,15.9749,16.1107,17119.687821178,0
+SAA.US,D,20170103,000000,16.3104,16.604,15.93,16.3424,32076.256268635,0
+SAA.US,D,20170104,000000,16.5381,16.9425,16.4962,16.8926,27579.77201493,0
+SAA.US,D,20170105,000000,16.7618,16.7618,16.1716,16.1856,21626.186516427,0
+SAA.US,D,20170106,000000,16.6909,16.6909,16.0738,16.4273,65589.584898977,0
+SAA.US,D,20170109,000000,16.2465,16.6649,16.2465,16.5721,19463.067142707,0
+SAA.US,D,20170110,000000,16.3025,16.6569,16.0408,16.608,31014.725464865,0
+SAA.US,D,20170111,000000,16.645,16.645,15.9689,16.0109,27329.410976305,0
+SAA.US,D,20170112,000000,16.1776,16.2465,15.6364,15.6774,23433.7932153,0
+SAA.US,D,20170113,000000,16.0798,16.1357,16.0568,16.1297,7395.6650809825,0
+SAA.US,D,20170117,000000,15.8621,15.8861,15.5246,15.5246,20129.02750545,0
+SAA.US,D,20170118,000000,15.3488,15.5326,15.3488,15.5326,3780.4516832375,0
+SAA.US,D,20170119,000000,15.8641,16.2925,15.8271,15.8711,9438.6111561625,0
+SAA.US,D,20170120,000000,15.951,15.951,15.4427,15.6264,22292.14687917,0
+SAA.US,D,20170123,000000,15.4757,15.5206,15.2909,15.3269,18772.070676102,0
+SAA.US,D,20170124,000000,15.6154,15.8641,15.6154,15.8641,4095.906591905,0
+SAA.US,D,20170125,000000,16.2555,16.4512,16.2146,16.3015,8437.1670016625,0
+SAA.US,D,20170126,000000,16.3204,16.3204,16.0908,16.1736,4326.23874744,0
+SAA.US,D,20170127,000000,16.1057,16.1057,16.0378,16.0878,8051.61100218,0
+SAA.US,D,20170130,000000,15.7333,15.7333,15.229,15.3998,55680.2949902,0
+SAA.US,D,20170131,000000,15.4018,15.7832,15.4018,15.7832,6659.603627425,0
+SAA.US,D,20170201,000000,16.0159,16.0159,15.7612,15.7612,4531.5347991125,0
+SAA.US,D,20170202,000000,15.5865,15.6654,15.5346,15.6085,14410.781383255,0
+SAA.US,D,20170203,000000,15.8391,16.0818,15.8162,15.8821,19222.720545627,0
+SAA.US,D,20170206,000000,15.7273,16.1277,15.6524,15.6524,6108.80934245,0
+SAA.US,D,20170207,000000,15.5965,15.5965,15.5965,15.5965,821.18420669,0
+SAA.US,D,20170208,000000,15.5306,15.5465,15.4337,15.5396,11867.113230825,0
+SAA.US,D,20170209,000000,15.8701,15.936,15.8641,15.933,18621.854052927,0
+SAA.US,D,20170210,000000,16.1437,16.2765,16.1217,16.2765,16979.485639547,0
+SAA.US,D,20170213,000000,16.3204,16.4862,16.3184,16.4133,14851.416811235,0
+SAA.US,D,20170214,000000,16.4193,16.4982,16.3614,16.4053,16133.265328995,0
+SAA.US,D,20170215,000000,16.2186,16.6629,16.2186,16.649,15692.629901015,0
+SAA.US,D,20170217,000000,16.4233,16.4712,16.2645,16.4363,76535.369507662,0
+SAA.US,D,20170221,000000,16.3793,16.9735,16.3793,16.7248,25376.59487503,0
+SAA.US,D,20170222,000000,16.6809,16.6809,16.5581,16.5581,6549.44477043,0
+SAA.US,D,20170223,000000,16.4512,16.4532,16.3464,16.4532,2533.653710885,0
+SAA.US,D,20170227,000000,16.6549,16.6569,16.5571,16.6569,11346.362270485,0
+SAA.US,D,20170228,000000,16.626,16.626,16.626,16.626,1812.613919645,0
+SAA.US,D,20170301,000000,16.6979,16.8057,16.6979,16.8057,18066.05254718,0
+SAA.US,D,20170302,000000,16.618,16.618,16.5521,16.5521,4671.7369807425,0
+SAA.US,D,20170306,000000,16.2425,16.2425,15.8641,15.945,57593.053325295,0
+SAA.US,D,20170307,000000,15.943,15.943,15.924,15.924,4746.84529233,0
+SAA.US,D,20170308,000000,15.9669,16.0029,15.7253,15.7253,3319.7873721675,0
+SAA.US,D,20170309,000000,15.8122,15.9,15.4317,15.6404,26267.880172535,0
+SAA.US,D,20170310,000000,15.6564,15.6654,15.4567,15.5755,6769.76248442,0
+SAA.US,D,20170313,000000,15.6005,15.8641,15.5106,15.5106,22317.182983032,0
+SAA.US,D,20170314,000000,15.5505,15.5505,15.5505,15.5505,2098.0255036775,0
+SAA.US,D,20170315,000000,15.8771,15.904,15.8541,15.904,6864.8996790975,0
+SAA.US,D,20170316,000000,16.0169,16.0898,16.0169,16.0898,5888.49162846,0
+SAA.US,D,20170317,000000,16.0718,16.2605,16.0718,16.2306,10715.45245315,0
+SAA.US,D,20170320,000000,16.1217,16.2605,16.0408,16.1657,8812.7085596,0
+SAA.US,D,20170321,000000,15.5645,15.5645,15.4497,15.4567,6108.80934245,0
+SAA.US,D,20170322,000000,15.267,15.267,15.0832,15.1072,12633.218009017,0
+SAA.US,D,20170323,000000,15.5545,15.5545,15.5266,15.5266,1642.36841338,0
+SAA.US,D,20170327,000000,14.9794,15.4677,14.9794,15.4677,8772.65079342,0
+SAA.US,D,20170328,000000,15.5485,15.6484,15.5485,15.6364,3339.8162552575,0
+SAA.US,D,20170329,000000,15.7053,15.7992,15.7053,15.7992,2523.63926934,0
+SAA.US,D,20170330,000000,15.948,16.0798,15.948,16.0778,14365.716396302,0
+SAA.US,D,20170331,000000,16.2505,16.2505,16.2505,16.2505,8066.6326644975,0
+SAA.US,D,20170403,000000,16.2106,16.2106,15.9989,15.9989,1662.39729647,0
+SAA.US,D,20170405,000000,15.6105,15.6105,15.6105,15.6105,2758.9786456475,0
+SAA.US,D,20170406,000000,15.229,15.4916,15.229,15.3998,17565.33046993,0
+SAA.US,D,20170407,000000,15.5525,15.5525,15.5475,15.5485,13113.911203177,0
+SAA.US,D,20170410,000000,15.6194,15.6194,15.6194,15.6194,1942.80165973,0
+SAA.US,D,20170411,000000,15.6045,15.8222,15.6045,15.7173,10239.766479762,0
+SAA.US,D,20170412,000000,15.5565,15.5605,15.4197,15.4197,2538.6609316575,0
+SAA.US,D,20170413,000000,15.5805,15.5805,15.5805,15.5805,801.1553236,0
+SAA.US,D,20170417,000000,15.5286,15.5286,15.3129,15.3329,5668.17391447,0
+SAA.US,D,20170419,000000,15.5805,15.8082,15.5805,15.6065,10755.51021933,0
+SAA.US,D,20170420,000000,15.9629,16.0209,15.947,16.0209,5082.3290840875,0
+SAA.US,D,20170421,000000,15.8821,16.0418,15.8821,16.0328,4806.9319416,0
+SAA.US,D,20170424,000000,16.4193,16.4193,16.3164,16.3594,16603.94408161,0
+SAA.US,D,20170425,000000,16.6849,16.7658,16.6849,16.7658,16924.40621105,0
+SAA.US,D,20170426,000000,16.7248,16.9945,16.7248,16.9945,8241.885391535,0
+SAA.US,D,20170427,000000,16.8547,16.8557,16.7987,16.7987,15607.507147882,0
+SAA.US,D,20170501,000000,16.3853,16.623,16.3853,16.623,5628.11614829,0
+SAA.US,D,20170502,000000,16.4932,16.4932,16.4932,16.4932,1111.603011495,0
+SAA.US,D,20170504,000000,16.0628,16.0628,16.0628,16.0628,1166.6824399925,0
+SAA.US,D,20170508,000000,16.2226,16.2226,16.2226,16.2226,650.938700425,0
+SAA.US,D,20170509,000000,16.3534,16.3534,16.3534,16.3534,3695.328930105,0
+SAA.US,D,20170510,000000,16.2915,16.3005,16.2885,16.3005,6259.025965625,0
+SAA.US,D,20170511,000000,16.1826,16.1826,16.1187,16.1187,1592.296205655,0
+SAA.US,D,20170512,000000,15.9719,15.9719,15.9719,15.9719,1266.8268554425,0
+SAA.US,D,20170515,000000,16.0628,16.0628,16.0628,16.0628,3675.300047015,0
+SAA.US,D,20170516,000000,15.9689,16.0029,15.9689,16.0029,2859.1230610975,0
+SAA.US,D,20170517,000000,15.8241,15.8241,15.247,15.247,21816.460905782,0
+SAA.US,D,20170518,000000,15.234,15.3369,15.234,15.3369,1361.96405012,0
+SAA.US,D,20170522,000000,15.6564,15.6564,15.6564,15.6564,696.0036873775,0
+SAA.US,D,20170523,000000,15.8142,15.8142,15.8142,15.8142,1181.70410231,0
+SAA.US,D,20170524,000000,15.7592,15.8162,15.7592,15.8162,4857.004149325,0
+SAA.US,D,20170525,000000,15.7682,15.7682,15.7612,15.7652,6028.69381009,0
+SAA.US,D,20170526,000000,15.8092,15.8092,15.6145,15.6145,33778.711331285,0
+SAA.US,D,20170530,000000,15.6554,15.6714,15.6404,15.6714,1767.5489326925,0
+SAA.US,D,20170601,000000,15.5885,15.6754,15.5885,15.6754,5297.639577305,0
+SAA.US,D,20170602,000000,16.2925,16.7408,16.2925,16.4742,18161.189741857,0
+SAA.US,D,20170605,000000,16.1617,16.1617,16.1617,16.1617,1006.4513752725,0
+SAA.US,D,20170606,000000,16.0029,16.1677,16.0029,16.1677,1642.36841338,0
+SAA.US,D,20170608,000000,16.5661,16.7898,16.3674,16.7898,25226.378251855,0
+SAA.US,D,20170609,000000,16.9345,16.9705,16.7209,16.7708,32061.234606317,0
+SAA.US,D,20170612,000000,16.9246,16.9246,16.9246,16.9246,2353.393763075,0
+SAA.US,D,20170613,000000,16.9315,16.9315,16.9315,16.9315,1281.84851776,0
+SAA.US,D,20170614,000000,16.621,16.621,16.621,16.621,595.8592719275,0
+SAA.US,D,20170615,000000,16.597,16.597,16.597,16.597,1512.180673295,0
+SAA.US,D,20170619,000000,16.5092,16.5261,16.5002,16.5002,2017.9099713175,0
+SAA.US,D,20170621,000000,16.1796,16.1796,16.1796,16.1796,655.9459211975,0
+SAA.US,D,20170622,000000,16.0358,16.0838,16.0358,16.0838,1447.0868032525,0
+SAA.US,D,20170623,000000,16.3554,16.3574,16.3534,16.3574,2017.9099713175,0
+SAA.US,D,20170629,000000,16.6629,16.6629,16.6629,16.6629,846.2203105525,0
+SAA.US,D,20170630,000000,16.5681,16.6569,16.5052,16.6569,11306.304504305,0
+SAA.US,D,20170703,000000,16.8377,16.8377,16.7658,16.7658,8447.1814432075,0
+SAA.US,D,20170711,000000,16.3594,16.3594,16.3574,16.3574,1782.57059501,0
+SAA.US,D,20170712,000000,16.3594,16.7508,16.3594,16.645,6123.8310047675,0
+SAA.US,D,20170714,000000,16.6749,16.8247,16.6749,16.8247,7620.990015745,0
+SAA.US,D,20170718,000000,16.7738,16.7738,16.7738,16.7738,500.72207725,0
+SAA.US,D,20170719,000000,17.0264,17.0634,17.0184,17.0634,11296.29006276,0
+SAA.US,D,20170720,000000,17.1662,17.2161,17.1662,17.2022,12523.059152022,0
+SAA.US,D,20170721,000000,17.0743,17.0743,16.9465,16.9465,1517.1878940675,0
+SAA.US,D,20170725,000000,17.2461,17.321,17.2221,17.321,2083.00384136,0
+SAA.US,D,20170728,000000,16.9945,16.9945,16.8457,16.8537,4050.8416049525,0
+SAA.US,D,20170731,000000,16.7228,16.8217,16.7228,16.8217,3635.242280835,0
+SAA.US,D,20170801,000000,16.8197,16.8457,16.8137,16.8457,3500.0473199775,0
+SAA.US,D,20170803,000000,16.3394,16.3404,16.3394,16.3404,6809.8202506,0
+SAA.US,D,20170807,000000,16.3993,16.3993,16.3993,16.3993,771.111998965,0
+SAA.US,D,20170808,000000,16.5471,16.5471,16.3444,16.3464,5237.552928035,0
+SAA.US,D,20170809,000000,16.2016,16.2016,16.2016,16.2016,2949.2530350025,0
+SAA.US,D,20170810,000000,15.8641,15.8641,15.6714,15.6714,8677.5135987425,0
+SAA.US,D,20170811,000000,15.5276,15.5346,15.4896,15.5346,8847.7591050075,0
+SAA.US,D,20170814,000000,15.939,15.9809,15.937,15.9809,2443.52373698,0
+SAA.US,D,20170815,000000,15.7952,15.8202,15.7572,15.7792,33002.592111547,0
+SAA.US,D,20170817,000000,15.7153,15.7153,15.3648,15.3648,3234.664619035,0
+SAA.US,D,20170818,000000,15.0612,15.0612,15.0612,15.0612,1897.7366727775,0
+SAA.US,D,20170822,000000,15.3169,15.3828,15.2989,15.3828,23879.435864052,0
+SAA.US,D,20170825,000000,15.4117,15.4117,15.4117,15.4117,1006.4513752725,0
+SAA.US,D,20170828,000000,15.4117,15.4197,15.4117,15.4177,4801.9247208275,0
+SAA.US,D,20170829,000000,15.4177,15.4177,15.4177,15.4177,5898.506070005,0
+SAA.US,D,20170830,000000,15.5865,15.5865,15.5845,15.5845,16694.074055515,0
+SAA.US,D,20170901,000000,16.0628,16.0698,16.0628,16.0698,3980.7405141375,0
+SAA.US,D,20170905,000000,15.8421,15.8421,15.8241,15.8241,1061.53080377,0
+SAA.US,D,20170906,000000,15.945,15.945,15.945,15.945,500.72207725,0
+SAA.US,D,20170908,000000,15.9669,15.9669,15.8701,15.8701,1011.458596045,0
+SAA.US,D,20170911,000000,16.2206,16.2206,16.2136,16.2136,1126.6246738125,0
+SAA.US,D,20170912,000000,16.3833,16.3833,16.3734,16.3773,1637.3611926075,0
+SAA.US,D,20170913,000000,16.5461,16.5461,16.5301,16.5301,1497.1590109775,0
+SAA.US,D,20170915,000000,16.5461,16.626,16.5451,16.626,6269.04040717,0
+SAA.US,D,20170919,000000,16.8966,16.9006,16.8966,16.9006,2498.6031654775,0
+SAA.US,D,20170920,000000,16.9705,17.0104,16.9705,17.0044,27324.403755532,0
+SAA.US,D,20170922,000000,17.2741,17.282,17.2471,17.2471,8782.665234965,0
+SAA.US,D,20170925,000000,17.321,17.321,17.321,17.321,3164.56352822,0
+SAA.US,D,20170926,000000,17.4149,17.5057,17.4149,17.5057,3770.4372416925,0
+SAA.US,D,20170927,000000,17.6465,18.2566,17.6465,18.2357,11176.11676422,0
+SAA.US,D,20170928,000000,18.1178,18.3165,18.1178,18.2437,7716.1272104225,0
+SAA.US,D,20170929,000000,18.4364,18.4953,18.4364,18.4773,4196.051007355,0
+SAA.US,D,20171002,000000,18.4993,18.8817,18.4993,18.8817,17930.857586322,0
+SAA.US,D,20171003,000000,18.9416,18.9416,18.8847,18.8847,7330.57121094,0
+SAA.US,D,20171004,000000,18.9916,19.0165,18.7669,18.7669,8206.8348461275,0
+SAA.US,D,20171005,000000,18.9736,18.9736,18.9396,18.9396,2398.4587500275,0
+SAA.US,D,20171006,000000,18.8208,18.8378,18.7969,18.8378,4541.5492406575,0
+SAA.US,D,20171009,000000,18.688,18.688,18.662,18.669,6429.27147189,0
+SAA.US,D,20171010,000000,18.7759,18.7759,18.7689,18.7689,1712.469504195,0
+SAA.US,D,20171011,000000,18.7599,18.7599,18.7349,18.7349,3444.96789148,0
+SAA.US,D,20171012,000000,18.712,18.712,18.682,18.682,1492.151790205,0
+SAA.US,D,20171013,000000,18.7519,18.7649,18.662,18.676,6514.3942250225,0
+SAA.US,D,20171016,000000,18.7469,18.7469,18.6121,18.6121,2533.653710885,0
+SAA.US,D,20171018,000000,18.5352,18.6481,18.5213,18.5892,5527.97173284,0
+SAA.US,D,20171024,000000,18.8108,18.8248,18.8108,18.8248,1697.4478418775,0
+SAA.US,D,20171025,000000,18.5422,18.5422,18.2806,18.3545,3224.65017749,0
+SAA.US,D,20171026,000000,18.8857,18.8857,18.699,18.699,1667.4045172425,0
+SAA.US,D,20171027,000000,18.6301,18.6301,18.5752,18.5752,1547.2312187025,0
+SAA.US,D,20171030,000000,18.4553,18.4553,18.4553,18.4553,515.7437395675,0
+SAA.US,D,20171101,000000,18.8478,18.8478,18.4134,18.4424,4987.19188941,0
+SAA.US,D,20171102,000000,18.4424,18.4424,18.4424,18.4424,2738.9497625575,0
+SAA.US,D,20171103,000000,18.4424,18.4424,18.4424,18.4424,726.0470120125,0
+SAA.US,D,20171106,000000,18.2796,18.3685,18.2796,18.3685,1477.1301278875,0
+SAA.US,D,20171107,000000,17.98,17.98,17.98,17.98,590.852051155,0
+SAA.US,D,20171108,000000,17.7673,17.8732,17.7673,17.8732,5157.437395675,0
+SAA.US,D,20171109,000000,17.9381,17.9401,17.8702,17.8702,3049.3974504525,0
+SAA.US,D,20171110,000000,18.0529,18.0569,18.0529,18.0569,1792.585036555,0
+SAA.US,D,20171113,000000,17.9321,18.031,17.9321,18.023,10630.329700017,0
+SAA.US,D,20171114,000000,17.9161,17.9341,17.9161,17.9341,1582.28176411,0
+SAA.US,D,20171115,000000,17.8952,17.8952,17.8952,17.8952,1407.0290370725,0
+SAA.US,D,20171117,000000,18.5912,18.5912,18.5912,18.5912,756.0903366475,0
+SAA.US,D,20171120,000000,18.71,18.7829,18.71,18.7829,4015.791059545,0
+SAA.US,D,20171121,000000,19.2053,19.2053,19.1753,19.1753,2052.960516725,0
+SAA.US,D,20171122,000000,19.2073,19.2073,19.2073,19.2073,921.32862214,0
+SAA.US,D,20171127,000000,19.3101,19.3161,19.1324,19.1324,9093.11292286,0
+SAA.US,D,20171128,000000,19.2512,19.2532,19.2492,19.2512,2598.7475809275,0
+SAA.US,D,20171204,000000,20.091,20.2128,19.7265,19.7265,16083.19312127,0
+SAA.US,D,20171205,000000,19.6277,19.7545,19.6277,19.7545,3660.2783846975,0
+SAA.US,D,20171206,000000,19.41,19.41,19.2372,19.2372,16659.023510107,0
+SAA.US,D,20171207,000000,19.3221,19.3301,19.3221,19.3301,4982.1846686375,0
+SAA.US,D,20171208,000000,19.4569,19.5528,19.404,19.404,6113.8165632225,0
+SAA.US,D,20171212,000000,19.38,19.38,19.38,19.38,595.8592719275,0
+SAA.US,D,20171213,000000,19.5528,19.5528,19.422,19.422,1502.16623175,0
+SAA.US,D,20171215,000000,19.6516,19.6516,19.6316,19.6316,9528.7411300675,0
+SAA.US,D,20171218,000000,20.1589,20.1589,19.9432,19.9911,8812.7085596,0
+SAA.US,D,20171219,000000,19.9871,19.9871,19.8294,19.8653,16283.48195217,0
+SAA.US,D,20171220,000000,19.8014,19.8384,19.8014,19.8314,3379.8740214375,0
+SAA.US,D,20171221,000000,19.9871,19.9871,19.9672,19.9672,19137.597792495,0
+SAA.US,D,20171222,000000,20.0171,20.0171,19.8254,19.8294,6138.852667085,0
+SAA.US,D,20171226,000000,19.8294,19.8294,19.8294,19.8294,4161.0004619475,0
+SAA.US,D,20171227,000000,19.8154,19.8673,19.8114,19.8603,5362.7334473475,0
+SAA.US,D,20171228,000000,19.9332,19.9332,19.9332,19.9332,1782.57059501,0
+SAA.US,D,20171229,000000,20.089,20.089,19.9552,19.9652,36702.928262425,0
+SAA.US,D,20180102,000000,19.9532,20.0011,19.8673,19.8673,28926.714402732,0
+SAA.US,D,20180103,000000,20.0271,20.053,19.9492,19.9492,4937.119681685,0
+SAA.US,D,20180104,000000,20.069,20.1269,20.049,20.111,12327.777541895,0
+SAA.US,D,20180105,000000,20.0191,20.1749,20.0191,20.1749,4045.83438418,0
+SAA.US,D,20180108,000000,19.9192,20.3127,19.9192,20.2847,39251.603635627,0
+SAA.US,D,20180109,000000,20.2947,20.2947,20.2947,20.2947,1191.718543855,0
+SAA.US,D,20180110,000000,20.0111,20.1489,20.0111,20.1489,2944.24581423,0
+SAA.US,D,20180111,000000,20.754,20.9338,20.754,20.9078,6694.6541728325,0
+SAA.US,D,20180112,000000,20.9697,21.2194,20.9697,21.0416,4120.9426957675,0
+SAA.US,D,20180116,000000,21.1195,21.1195,20.764,20.764,2183.14825681,0
+SAA.US,D,20180117,000000,20.8219,21.0855,20.8219,21.0855,4311.2170851225,0
+SAA.US,D,20180118,000000,21.0875,21.0875,20.798,20.798,9518.7266885225,0
+SAA.US,D,20180119,000000,20.9817,21.3492,20.9817,21.3492,7320.556769395,0
+SAA.US,D,20180122,000000,21.3452,21.3971,21.3032,21.3971,8622.434170245,0
+SAA.US,D,20180123,000000,21.2653,21.5489,21.2513,21.467,35621.368575565,0
+SAA.US,D,20180124,000000,21.1574,21.3012,21.1315,21.3012,9653.92164938,0
+SAA.US,D,20180126,000000,21.3791,21.457,21.3152,21.455,2017.9099713175,0
+SAA.US,D,20180129,000000,21.3492,21.4251,21.3112,21.4251,2668.8486717425,0
+SAA.US,D,20180130,000000,20.9737,21.0356,20.8339,20.9018,13088.875099315,0
+SAA.US,D,20180131,000000,20.748,20.748,20.7101,20.7101,1937.7944389575,0
+SAA.US,D,20180201,000000,20.6981,20.748,20.6981,20.748,2168.1265944925,0
+SAA.US,D,20180202,000000,20.3846,20.3985,20.065,20.065,6198.939316355,0
+SAA.US,D,20180205,000000,19.4369,19.7585,18.4044,18.4284,17395.084963665,0
+SAA.US,D,20180206,000000,18.6281,18.8188,18.2546,18.8068,33648.5235912,0
+SAA.US,D,20180207,000000,18.68,18.9996,18.68,18.8897,16008.084809682,0
+SAA.US,D,20180208,000000,17.8193,17.8193,17.8193,17.8193,4997.206330955,0
+SAA.US,D,20180209,000000,18.0449,18.0449,17.8792,17.8792,2969.2819180925,0
+SAA.US,D,20180212,000000,18.4444,18.4444,18.4444,18.4444,2153.104932175,0
+SAA.US,D,20180213,000000,18.6201,18.6201,18.6201,18.6201,680.98202506,0
+SAA.US,D,20180214,000000,18.8717,18.8717,18.8717,18.8717,1622.33953029,0
+SAA.US,D,20180215,000000,19.3441,19.394,19.3241,19.394,4211.0726696725,0
+SAA.US,D,20180216,000000,19.8294,19.9432,19.8294,19.9432,4065.86326727,0
+SAA.US,D,20180220,000000,19.7205,19.7205,19.7075,19.7075,2523.63926934,0
+SAA.US,D,20180223,000000,19.8853,19.8853,19.8853,19.8853,776.1192197375,0
+SAA.US,D,20180226,000000,19.8833,19.8873,19.8443,19.8693,6223.9754202175,0
+SAA.US,D,20180228,000000,19.2941,19.6916,19.0385,19.0385,25141.255498722,0
+SAA.US,D,20180301,000000,18.6321,18.7409,18.5712,18.5712,7385.6506394375,0
+SAA.US,D,20180302,000000,18.6361,19.4509,18.6361,19.4509,3975.733293365,0
+SAA.US,D,20180306,000000,19.8234,19.8933,19.8234,19.8933,4281.1737604875,0
+SAA.US,D,20180307,000000,20.1948,20.3726,20.1948,20.3726,8231.87094999,0
+SAA.US,D,20180308,000000,20.7221,20.7221,20.2587,20.2587,3695.328930105,0
+SAA.US,D,20180312,000000,21.1115,21.1135,21.0995,21.0995,4907.07635705,0
+SAA.US,D,20180313,000000,21.2753,21.2753,21.2753,21.2753,1972.844984365,0
+SAA.US,D,20180316,000000,20.9517,20.9517,20.9258,20.9258,1822.62836119,0
+SAA.US,D,20180321,000000,20.8199,20.8199,20.8199,20.8199,7931.43770364,0
+SAA.US,D,20180322,000000,19.8274,19.8274,19.8274,19.8274,1371.978491665,0
+SAA.US,D,20180326,000000,19.1364,19.1364,19.1364,19.1364,1487.1445694325,0
+SAA.US,D,20180327,000000,19.9971,19.9971,19.7305,19.7305,9398.5533899825,0
+SAA.US,D,20180328,000000,19.415,19.418,19.2312,19.418,8802.694118055,0
+SAA.US,D,20180329,000000,19.6916,19.6916,19.6876,19.6876,1487.1445694325,0
+SAA.US,D,20180402,000000,18.8398,18.8488,18.714,18.714,7465.7661717975,0
+SAA.US,D,20180403,000000,18.9147,18.9147,18.8518,18.8518,5833.4121999625,0
+SAA.US,D,20180405,000000,20.1249,20.1729,20.1249,20.1729,1196.7257646275,0
+SAA.US,D,20180406,000000,19.6736,19.7485,19.402,19.4529,19107.55446786,0
+SAA.US,D,20180409,000000,19.7505,19.7505,19.7505,19.7505,3264.70794367,0
+SAA.US,D,20180410,000000,20.1189,20.1189,20.1189,20.1189,1402.0218163,0
+SAA.US,D,20180412,000000,20.4724,20.4724,20.4724,20.4724,1171.689660765,0
+SAA.US,D,20180413,000000,20.2088,20.2088,20.1968,20.1968,1657.3900756975,0
+SAA.US,D,20180416,000000,20.6162,20.6642,20.6122,20.6582,4301.2026435775,0
+SAA.US,D,20180417,000000,21.0077,21.0117,21.0077,21.0117,13659.69826738,0
+SAA.US,D,20180419,000000,20.8479,20.8479,20.8479,20.8479,1076.5524660875,0
+SAA.US,D,20180420,000000,20.7001,20.7001,20.4984,20.4984,7801.249963555,0
+SAA.US,D,20180423,000000,20.6701,20.6701,20.6701,20.6701,1261.81963467,0
+SAA.US,D,20180424,000000,20.6402,20.6402,20.2408,20.3246,6834.8563544625,0
+SAA.US,D,20180430,000000,20.1389,20.1389,20.1389,20.1389,2658.8342301975,0
+SAA.US,D,20180503,000000,20.1309,20.1309,19.9412,19.9412,2163.11937372,0
+SAA.US,D,20180507,000000,20.6602,20.6602,20.6602,20.6602,1096.5813491775,0
+SAA.US,D,20180508,000000,20.9398,20.9398,20.9398,20.9398,2503.61038625,0
+SAA.US,D,20180509,000000,21.2932,21.2932,21.2932,21.2932,1667.4045172425,0
+SAA.US,D,20180510,000000,21.3631,21.471,21.3631,21.471,6804.8130298275,0
+SAA.US,D,20180511,000000,21.6088,21.6088,21.6088,21.6088,1301.87740085,0
+SAA.US,D,20180514,000000,21.7626,21.7626,21.7626,21.7626,1647.3756341525,0
+SAA.US,D,20180516,000000,21.9323,21.9323,21.9323,21.9323,565.8159472925,0
+SAA.US,D,20180517,000000,22.2279,22.2279,22.2279,22.2279,1326.9135047125,0
+SAA.US,D,20180518,000000,22.2818,22.3238,22.2818,22.3238,4351.2748513025,0
+SAA.US,D,20180521,000000,22.4955,22.6513,22.4955,22.6513,13068.846216225,0
+SAA.US,D,20180522,000000,22.7352,22.7711,22.6054,22.6054,3645.25672238,0
+SAA.US,D,20180523,000000,22.2698,22.3078,22.2219,22.3078,4466.44092907,0
+SAA.US,D,20180524,000000,22.2239,22.4456,22.2239,22.4456,8557.3403002025,0
+SAA.US,D,20180525,000000,22.4895,22.4895,22.4775,22.4795,3179.5851905375,0
+SAA.US,D,20180529,000000,22.19,22.3897,22.186,22.3897,6940.007990685,0
+SAA.US,D,20180530,000000,22.873,23.1026,22.873,23.1026,5397.783992755,0
+SAA.US,D,20180531,000000,23.0487,23.0507,22.6153,22.6153,8106.6904306775,0
+SAA.US,D,20180601,000000,22.6713,22.9429,22.6713,22.9369,7931.43770364,0
+SAA.US,D,20180604,000000,23.1206,23.3103,23.0527,23.2984,11526.622218295,0
+SAA.US,D,20180605,000000,23.4601,23.5799,23.3603,23.3603,4541.5492406575,0
+SAA.US,D,20180606,000000,23.7976,23.8735,23.7677,23.8156,12152.524814857,0
+SAA.US,D,20180607,000000,24.1431,24.1431,23.7856,23.9055,13264.127826352,0
+SAA.US,D,20180608,000000,23.9953,24.0972,23.8655,24.0972,13514.488864977,0
+SAA.US,D,20180611,000000,24.2929,24.2929,23.9714,24.207,20474.525738752,0
+SAA.US,D,20180612,000000,24.1931,24.225,23.9834,23.9834,6794.7985882825,0
+SAA.US,D,20180613,000000,24.0153,24.0553,23.7976,23.7976,12217.6186849,0
+SAA.US,D,20180614,000000,23.8396,23.8735,23.8376,23.8735,7040.152406135,0
+SAA.US,D,20180615,000000,23.8895,23.8915,23.8895,23.8915,4611.6503314725,0
+SAA.US,D,20180618,000000,23.8176,23.8176,23.8176,23.8176,1672.411738015,0
+SAA.US,D,20180619,000000,23.8336,23.8336,23.7257,23.7377,6469.32923807,0
+SAA.US,D,20180620,000000,24.3069,24.6045,24.267,24.5965,42010.582281275,0
+SAA.US,D,20180621,000000,24.6883,24.6883,24.1451,24.2949,10149.636505857,0
+SAA.US,D,20180622,000000,24.1931,24.251,23.9554,23.9554,8417.1381185725,0
+SAA.US,D,20180625,000000,23.4282,23.4282,23.2544,23.2884,19638.319869745,0
+SAA.US,D,20180626,000000,23.2085,23.6878,23.2085,23.6019,70226.271334312,0
+SAA.US,D,20180627,000000,23.5819,23.5819,23.0907,23.0907,7340.585652485,0
+SAA.US,D,20180628,000000,22.7491,23.0887,22.7412,23.0887,10274.81702517,0
+SAA.US,D,20180629,000000,23.2604,23.3143,23.0707,23.0707,22181.988022175,0
+SAA.US,D,20180702,000000,22.5275,22.7631,22.5255,22.7631,4631.6792145625,0
+SAA.US,D,20180703,000000,23.1845,23.6459,23.1845,23.6279,10815.5968686,0
+SAA.US,D,20180705,000000,23.7976,23.7976,23.7976,23.7976,4286.18098126,0
+SAA.US,D,20180706,000000,23.8376,24.3229,23.8376,24.3129,8907.8457542775,0
+SAA.US,D,20180709,000000,24.5885,24.7323,24.5885,24.6963,10885.697959415,0
+SAA.US,D,20180710,000000,24.4846,24.4846,24.4846,24.4846,2839.0941780075,0
+SAA.US,D,20180711,000000,24.3588,24.3588,24.1931,24.243,8036.5893398625,0
+SAA.US,D,20180712,000000,24.3648,24.3648,24.3648,24.3648,3009.3396842725,0
+SAA.US,D,20180713,000000,24.0333,24.3149,24.0333,24.2869,7305.5351070775,0
+SAA.US,D,20180716,000000,24.3988,24.3988,24.243,24.251,5578.043940565,0
+SAA.US,D,20180717,000000,24.223,24.223,24.223,24.223,3680.3072677875,0
+SAA.US,D,20180719,000000,24.4727,24.7882,24.4727,24.7882,7385.6506394375,0
+SAA.US,D,20180720,000000,24.7043,24.7043,24.7043,24.7043,4115.935474995,0
+SAA.US,D,20180723,000000,24.4547,24.6963,24.4527,24.4527,6629.56030279,0
+SAA.US,D,20180724,000000,24.1651,24.1651,24.1651,24.1651,1922.77277664,0
+SAA.US,D,20180725,000000,24.0892,24.3488,24.0892,24.3488,3199.6140736275,0
+SAA.US,D,20180726,000000,24.5785,24.7822,24.5525,24.7822,6384.2064849375,0
+SAA.US,D,20180727,000000,24.0692,24.0692,24.0692,24.0692,2268.2710099425,0
+SAA.US,D,20180730,000000,23.8875,24.0253,23.7976,23.7976,6599.516978155,0
+SAA.US,D,20180731,000000,23.6958,24.231,23.6958,24.231,2743.95698333,0
+SAA.US,D,20180801,000000,23.9554,24.0553,23.9554,24.0553,4025.80550109,0
+SAA.US,D,20180802,000000,24.3508,24.6724,24.3508,24.6724,14190.463669265,0
+SAA.US,D,20180803,000000,24.3628,24.3628,24.3628,24.3628,1026.4802583625,0
+SAA.US,D,20180806,000000,24.6724,24.8321,24.6724,24.8321,6339.141497985,0
+SAA.US,D,20180807,000000,24.91,25.0838,24.91,24.9839,8912.85297505,0
+SAA.US,D,20180808,000000,25.1317,25.1317,24.8881,24.932,4506.49869525,0
+SAA.US,D,20180809,000000,24.932,25.1477,24.932,24.962,9543.762792385,0
+SAA.US,D,20180810,000000,24.92,25.0139,24.92,24.956,12538.08081434,0
+SAA.US,D,20180813,000000,24.8881,24.8881,24.6644,24.7283,5487.91396666,0
+SAA.US,D,20180814,000000,24.9679,25.1896,24.95,25.1896,5988.63604391,0
+SAA.US,D,20180815,000000,24.6644,24.6644,24.6644,24.6644,1862.68612737,0
+SAA.US,D,20180816,000000,25.0858,25.0858,25.0498,25.0498,2964.27469732,0
+SAA.US,D,20180817,000000,25.2216,25.4353,25.2216,25.3833,13890.030422915,0
+SAA.US,D,20180820,000000,25.5072,25.655,25.4792,25.645,10119.593181222,0
+SAA.US,D,20180821,000000,25.8746,26.2082,25.8746,26.2082,5342.7045642575,0
+SAA.US,D,20180822,000000,26.4957,26.4957,26.2421,26.284,9012.9973905,0
+SAA.US,D,20180823,000000,26.1203,26.1203,26.0743,26.1183,4706.78752615,0
+SAA.US,D,20180824,000000,26.0743,26.1762,26.0743,26.1702,5783.3399922375,0
+SAA.US,D,20180827,000000,26.2201,26.6315,26.2201,26.3,3745.40113783,0
+SAA.US,D,20180828,000000,26.5876,26.5876,26.1343,26.2121,5993.6432646825,0
+SAA.US,D,20180829,000000,26.4318,26.4318,26.1762,26.4178,6539.430328885,0
+SAA.US,D,20180830,000000,26.2141,26.2301,26.2141,26.2301,2979.2963596375,0
+SAA.US,D,20180831,000000,26.2361,26.5796,25.8726,26.5796,17750.597638512,0
+SAA.US,D,20180904,000000,26.6954,26.6954,26.2221,26.3539,7410.6867433,0
+SAA.US,D,20180905,000000,26.1043,26.2221,26.1043,26.2221,69675.477049337,0
+SAA.US,D,20180906,000000,26.304,26.334,26.0124,26.0124,16864.31956178,0
+SAA.US,D,20180907,000000,25.8766,25.9665,25.8766,25.9605,10735.48133624,0
+SAA.US,D,20180910,000000,25.9405,25.9405,25.9405,25.9405,2193.162698355,0
+SAA.US,D,20180911,000000,25.7488,25.8826,25.7488,25.8387,6464.3220172975,0
+SAA.US,D,20180912,000000,25.4792,25.4792,25.2955,25.2955,5037.264097135,0
+SAA.US,D,20180913,000000,25.631,25.6929,25.589,25.611,7565.9105872475,0
+SAA.US,D,20180914,000000,25.8207,25.8207,25.8207,25.8207,1412.036257845,0
+SAA.US,D,20180917,000000,26.2401,26.2401,25.4972,25.4972,4486.46981216,0
+SAA.US,D,20180918,000000,25.7209,25.7209,25.7209,25.7209,2258.2565683975,0
+SAA.US,D,20180920,000000,25.5831,25.5831,25.5831,25.5831,3349.8306968025,0
+SAA.US,D,20180924,000000,24.92,24.92,24.92,24.92,4221.0871112175,0
+SAA.US,D,20180925,000000,25.2755,25.2755,25.0858,25.0858,2498.6031654775,0
+SAA.US,D,20180926,000000,25.0858,25.0858,24.6125,24.6125,6814.8274713725,0
+SAA.US,D,20180928,000000,24.8122,25.0039,24.6544,24.9979,13925.080968322,0
+SAA.US,D,20181001,000000,25.3993,25.3993,24.1411,24.1411,14155.413123857,0
+SAA.US,D,20181002,000000,24.1272,24.1272,23.562,23.562,10264.802583625,0
+SAA.US,D,20181003,000000,23.7078,24.1571,23.7078,24.1571,5172.4590579925,0
+SAA.US,D,20181004,000000,23.6019,23.6019,23.6019,23.6019,2173.133815265,0
+SAA.US,D,20181005,000000,23.1645,23.1645,23.1645,23.1645,2804.0436326,0
+SAA.US,D,20181008,000000,22.9369,22.9369,22.7491,22.7491,5973.6143815925,0
+SAA.US,D,20181009,000000,22.9529,22.9588,22.7991,22.7991,14771.301278875,0
+SAA.US,D,20181010,000000,22.2559,22.2559,22.182,22.2239,10825.611310145,0
+SAA.US,D,20181011,000000,21.1515,21.5669,20.802,20.802,13234.084501717,0
+SAA.US,D,20181012,000000,20.8699,20.8699,20.095,20.3366,8036.5893398625,0
+SAA.US,D,20181015,000000,20.4724,20.4724,20.4724,20.4724,1942.80165973,0
+SAA.US,D,20181016,000000,21.8884,21.9183,21.8425,21.8425,21716.316490332,0
+SAA.US,D,20181017,000000,21.9004,21.9004,21.6108,21.6587,42025.603943592,0
+SAA.US,D,20181022,000000,20.3726,20.3726,20.2488,20.2488,13594.604397337,0
+SAA.US,D,20181023,000000,19.6057,19.8443,19.5907,19.8443,7590.94669111,0
+SAA.US,D,20181024,000000,19.4789,19.6566,18.701,18.701,7300.527886305,0
+SAA.US,D,20181025,000000,18.8138,19.393,18.7429,19.393,9884.253804915,0
+SAA.US,D,20181026,000000,18.8498,19.2592,18.7759,19.2592,3434.953449935,0
+SAA.US,D,20181029,000000,19.7615,19.7615,19.7615,19.7615,8301.972040805,0
+SAA.US,D,20181030,000000,19.5458,19.7914,19.5458,19.7914,3930.6683064125,0
+SAA.US,D,20181031,000000,20.1629,20.2368,20.0131,20.081,5017.235214045,0
+SAA.US,D,20181101,000000,19.9791,20.6022,19.9791,20.6022,3570.1484107925,0
+SAA.US,D,20181102,000000,20.786,20.786,20.5823,20.7261,4922.0980193675,0
+SAA.US,D,20181105,000000,20.5304,20.7201,20.4664,20.4664,3379.8740214375,0
+SAA.US,D,20181106,000000,20.788,20.9218,20.746,20.9218,10970.820712547,0
+SAA.US,D,20181107,000000,21.0875,21.2673,21.0875,21.2673,2583.72591861,0
+SAA.US,D,20181108,000000,21.5309,21.5309,21.4231,21.4231,5142.4157333575,0
+SAA.US,D,20181109,000000,21.471,21.471,20.4445,20.7161,49030.70580432,0
+SAA.US,D,20181112,000000,20.3227,20.3227,20.0451,20.1489,24134.80412345,0
+SAA.US,D,20181113,000000,19.9412,20.2108,19.9412,20.065,6218.968199445,0
+SAA.US,D,20181114,000000,19.7914,19.7914,19.6956,19.6956,3825.51667019,0
+SAA.US,D,20181115,000000,19.5777,19.6746,19.5777,19.6746,3214.635735945,0
+SAA.US,D,20181116,000000,19.9172,20.0211,19.9172,20.0211,2538.6609316575,0
+SAA.US,D,20181119,000000,19.6237,19.6257,19.356,19.6257,3600.1917354275,0
+SAA.US,D,20181120,000000,18.8997,19.2762,18.8997,19.1374,7145.3040423575,0
+SAA.US,D,20181121,000000,19.2282,19.4349,19.2282,19.4349,1837.6500235075,0
+SAA.US,D,20181123,000000,19.2921,19.389,19.2921,19.389,1807.6066988725,0
+SAA.US,D,20181126,000000,19.6506,19.6506,19.362,19.5797,6769.76248442,0
+SAA.US,D,20181127,000000,19.415,19.4489,19.2362,19.2362,5578.043940565,0
+SAA.US,D,20181128,000000,19.0385,19.9013,19.0385,19.9013,4601.6358899275,0
+SAA.US,D,20181130,000000,19.8893,20.109,19.8893,20.109,2578.7186978375,0
+SAA.US,D,20181203,000000,20.9418,20.9418,20.2048,20.4045,13880.01598137,0
+SAA.US,D,20181204,000000,19.0295,19.0804,19.0295,19.0804,2453.538178525,0
+SAA.US,D,20181206,000000,18.003,18.1518,17.7673,18.0509,6098.794900905,0
+SAA.US,D,20181207,000000,17.9531,18.033,17.8502,17.8502,3760.4228001475,0
+SAA.US,D,20181210,000000,17.1842,17.5876,17.1842,17.5876,3515.068982295,0
+SAA.US,D,20181211,000000,17.5726,17.6076,17.5287,17.5287,2688.8775548325,0
+SAA.US,D,20181212,000000,18.1777,18.1777,17.9061,17.9061,1747.5200496025,0
+SAA.US,D,20181213,000000,17.328,17.328,17.328,17.328,10.014441545,0
+SAA.US,D,20181214,000000,16.8567,16.8567,16.7698,16.7698,2493.595944705,0
+SAA.US,D,20181217,000000,16.4492,16.8587,15.9619,15.9619,9528.7411300675,0
+SAA.US,D,20181218,000000,15.9979,16.0808,15.9979,16.0808,1832.642802735,0
+SAA.US,D,20181219,000000,16.1547,16.3963,15.207,15.3678,25216.36381031,0
+SAA.US,D,20181220,000000,15.1391,15.3079,14.8396,14.8396,37148.570911177,0
+SAA.US,D,20181221,000000,14.8815,14.8915,14.2075,14.2075,9403.560610755,0
+SAA.US,D,20181224,000000,13.8959,14.1605,13.7032,13.7032,17485.21493757,0
+SAA.US,D,20181226,000000,13.6623,14.9524,13.6623,14.9524,13654.691046607,0
+SAA.US,D,20181227,000000,14.7916,14.9963,14.2844,14.9963,8857.7735465525,0
+SAA.US,D,20181228,000000,15.0962,15.5525,15.0163,15.268,7005.1018607275,0
+SAA.US,D,20181231,000000,15.211,15.3748,15.0563,15.3748,15106.785070632,0
+SAA.US,D,20190102,000000,14.9884,15.5156,14.9884,15.5156,5197.495161855,0
+SAA.US,D,20190103,000000,14.9824,15.216,14.9824,15.0263,2939.2385934575,0
+SAA.US,D,20190104,000000,15.7183,16.0778,15.7183,16.0778,8256.9070538525,0
+SAA.US,D,20190107,000000,16.2096,16.596,16.1097,16.5201,7320.556769395,0
+SAA.US,D,20190108,000000,16.7468,17.0114,16.7089,17.0114,14535.961902567,0
+SAA.US,D,20190109,000000,17.1143,17.4149,17.1143,17.32,4065.86326727,0
+SAA.US,D,20190110,000000,17.3949,17.4598,17.0833,17.4598,8522.289754795,0
+SAA.US,D,20190111,000000,17.2701,17.5437,17.2701,17.5437,4201.0582281275,0
+SAA.US,D,20190114,000000,17.5027,17.5027,17.2591,17.2591,4206.0654489,0
+SAA.US,D,20190115,000000,17.2461,17.4478,17.2181,17.4478,5908.52051155,0
+SAA.US,D,20190116,000000,17.7454,17.7853,17.7374,17.7374,14766.294058102,0
+SAA.US,D,20190117,000000,17.8512,18.006,17.8253,18.006,4266.15209817,0
+SAA.US,D,20190118,000000,18.2576,18.5462,18.1678,18.4354,44804.61147233,0
+SAA.US,D,20190122,000000,18.0809,18.1648,17.6685,17.7613,12412.900295027,0
+SAA.US,D,20190123,000000,17.7014,18.1608,17.7004,17.7004,1732.498387285,0
+SAA.US,D,20190124,000000,17.9301,17.9301,17.9301,17.9301,10.014441545,0
+SAA.US,D,20190125,000000,18.4184,18.4184,18.3445,18.3445,2012.902750545,0
+SAA.US,D,20190128,000000,18.1748,18.1748,17.9121,18.0769,2753.971424875,0
+SAA.US,D,20190129,000000,18.1138,18.1398,18.1138,18.1288,2829.0797364625,0
+SAA.US,D,20190130,000000,18.3974,18.4194,18.3974,18.4194,1692.440621105,0
+SAA.US,D,20190131,000000,18.3775,18.7789,18.3775,18.7789,7901.394379005,0
+SAA.US,D,20190201,000000,18.8568,18.8688,18.694,18.7589,3860.5672155975,0
+SAA.US,D,20190204,000000,18.8947,19.1583,18.8947,19.1583,4496.484253705,0
+SAA.US,D,20190205,000000,19.3321,19.3321,19.0345,19.2342,4546.55646143,0
+SAA.US,D,20190206,000000,19.2083,19.2083,19.1793,19.1793,1837.6500235075,0
+SAA.US,D,20190207,000000,18.8508,18.8508,18.6101,18.7949,34344.527278577,0
+SAA.US,D,20190208,000000,18.6281,18.7659,18.6281,18.7659,2418.4876331175,0
+SAA.US,D,20190211,000000,18.718,19.1094,18.718,19.1094,4256.137656625,0
+SAA.US,D,20190212,000000,19.422,19.6027,19.422,19.6027,3880.5960986875,0
+SAA.US,D,20190213,000000,19.7774,19.7774,19.7774,19.7774,1346.9423878025,0
+SAA.US,D,20190214,000000,19.7365,19.9492,19.6007,19.8753,7465.7661717975,0
+SAA.US,D,20190215,000000,20.3646,20.4005,20.3626,20.4005,2047.9532959525,0
+SAA.US,D,20190219,000000,20.2687,20.6701,20.2687,20.6701,6659.603627425,0
+SAA.US,D,20190220,000000,20.798,20.9477,20.798,20.9477,4656.715318425,0
+SAA.US,D,20190221,000000,20.752,20.752,20.752,20.752,445.6426487525,0
+SAA.US,D,20190222,000000,20.78,20.9118,20.78,20.9118,3184.59241131,0
+SAA.US,D,20190225,000000,21.2613,21.3671,20.8399,20.8399,3890.6105402325,0
+SAA.US,D,20190226,000000,20.5623,20.5663,20.4944,20.4944,13274.142267897,0
+SAA.US,D,20190227,000000,20.4085,20.4724,20.3007,20.4724,2774.000307965,0
+SAA.US,D,20190228,000000,20.4005,20.4265,20.3846,20.3846,2353.393763075,0
+SAA.US,D,20190301,000000,20.5843,20.5843,20.5843,20.5843,480.69319416,0
+SAA.US,D,20190304,000000,20.8219,20.8219,19.9871,20.1729,8286.9503784875,0
+SAA.US,D,20190305,000000,20.1269,20.1269,20.0111,20.0111,6509.38700425,0
+SAA.US,D,20190306,000000,19.8653,19.8653,19.2182,19.2182,4256.137656625,0
+SAA.US,D,20190307,000000,19.2921,19.2921,18.7949,18.8168,31380.252581257,0
+SAA.US,D,20190308,000000,18.4613,18.7439,18.4613,18.7439,7876.3582751425,0
+SAA.US,D,20190311,000000,19.0145,19.3081,19.0145,19.3081,7661.047781925,0
+SAA.US,D,20190312,000000,19.2352,19.378,19.1833,19.2542,4201.0582281275,0
+SAA.US,D,20190313,000000,19.5108,19.5508,19.4329,19.4329,5608.0872652,0
+SAA.US,D,20190314,000000,19.5328,19.5328,19.2332,19.2332,6489.35812116,0
+SAA.US,D,20190315,000000,19.2512,19.2512,19.2212,19.2212,2743.95698333,0
+SAA.US,D,20190318,000000,19.2312,19.5717,19.1773,19.5717,6208.9537579,0
+SAA.US,D,20190319,000000,19.8014,19.8014,19.2512,19.2512,3259.7007228975,0
+SAA.US,D,20190320,000000,18.9876,18.9876,18.9876,18.9876,2678.8631132875,0
+SAA.US,D,20190321,000000,18.7869,19.5508,18.7869,19.4579,5462.8778627975,0
+SAA.US,D,20190322,000000,19.1693,19.1693,18.0929,18.0929,21230.6160754,0
+SAA.US,D,20190325,000000,18.1168,18.2616,18.1168,18.2367,2804.0436326,0
+SAA.US,D,20190326,000000,18.5023,18.5402,18.5023,18.5362,2037.9388544075,0
+SAA.US,D,20190327,000000,18.5832,18.5842,18.5352,18.5352,5277.610694215,0
+SAA.US,D,20190328,000000,18.6341,18.8688,18.6341,18.8688,3079.4407750875,0
+SAA.US,D,20190329,000000,19.1673,19.2093,18.8008,18.9207,6254.0187448525,0
+SAA.US,D,20190401,000000,19.1454,19.4319,19.1454,19.386,10635.33692079,0
+SAA.US,D,20190402,000000,19.1783,19.2113,19.1783,19.2113,1667.4045172425,0
+SAA.US,D,20190403,000000,19.4539,19.5508,19.3281,19.367,3169.5707489925,0
+SAA.US,D,20190404,000000,19.402,19.6326,19.402,19.6326,1031.487479135,0
+SAA.US,D,20190405,000000,19.8214,20.0211,19.7864,19.9791,4341.2604097575,0
+SAA.US,D,20190408,000000,19.8334,19.9212,19.8294,19.9212,3079.4407750875,0
+SAA.US,D,20190409,000000,19.8523,19.8523,19.415,19.415,10269.809804397,0
+SAA.US,D,20190410,000000,19.8503,19.9991,19.8503,19.9991,2904.18804805,0
+SAA.US,D,20190411,000000,19.9492,19.9492,19.9492,19.9492,110.158856995,0
+SAA.US,D,20190412,000000,20.097,20.1409,20.097,20.1409,2703.89921715,0
+SAA.US,D,20190415,000000,20.057,20.057,19.9652,19.9652,3585.17007311,0
+SAA.US,D,20190416,000000,20.1249,20.1249,20.1249,20.1249,751.083115875,0
+SAA.US,D,20190417,000000,20.2967,20.2967,19.8653,19.8653,13344.243358712,0
+SAA.US,D,20190418,000000,19.8074,19.8074,19.8074,19.8074,976.4080506375,0
+SAA.US,D,20190422,000000,19.6167,19.6167,19.5508,19.5907,6309.09817335,0
+SAA.US,D,20190423,000000,19.7325,20.2967,19.7325,20.1888,5718.246122195,0
+SAA.US,D,20190424,000000,20.2967,20.3965,20.2248,20.2927,9864.224921825,0
+SAA.US,D,20190425,000000,19.8693,19.8693,19.8693,19.8693,265.3827009425,0
+SAA.US,D,20190426,000000,19.7824,20.2088,19.7605,20.2088,5593.0656028825,0
+SAA.US,D,20190429,000000,20.3406,20.5304,20.3406,20.4065,7886.3727166875,0
+SAA.US,D,20190430,000000,20.4964,20.4964,20.2567,20.3246,2683.87033406,0
+SAA.US,D,20190501,000000,20.4185,20.4185,19.9592,19.9592,2553.682593975,0
+SAA.US,D,20190502,000000,19.8274,20.0371,19.8274,20.0371,620.89537579,0
+SAA.US,D,20190503,000000,20.4465,20.8858,20.3466,20.8858,3970.7260725925,0
+SAA.US,D,20190506,000000,20.8778,20.8778,20.8778,20.8778,605.8737134725,0
+SAA.US,D,20190507,000000,20.3746,20.3766,20.103,20.111,8236.8781707625,0
+SAA.US,D,20190508,000000,19.9432,20.1189,19.8144,19.8144,8111.69765145,0
+SAA.US,D,20190509,000000,19.359,19.7675,19.359,19.7675,4201.0582281275,0
+SAA.US,D,20190510,000000,19.5787,19.7844,19.1234,19.7844,4361.2892928475,0
+SAA.US,D,20190513,000000,19.1833,19.1833,18.5522,18.6211,12758.39852833,0
+SAA.US,D,20190514,000000,18.8488,19.0465,18.8488,19.0235,1897.7366727775,0
+SAA.US,D,20190515,000000,18.7479,19.0854,18.6601,19.0854,8136.7337553125,0
+SAA.US,D,20190516,000000,19.1234,19.392,19.1234,19.1813,3600.1917354275,0
+SAA.US,D,20190517,000000,18.6531,18.6531,18.6531,18.6531,1051.516362225,0
+SAA.US,D,20190520,000000,18.3505,18.3505,18.3505,18.3505,665.9603627425,0
+SAA.US,D,20190521,000000,18.7689,18.8148,18.7669,18.8148,9613.8638832,0
+SAA.US,D,20190522,000000,18.705,18.715,18.4084,18.4264,10490.127518387,0
+SAA.US,D,20190523,000000,17.7703,17.7703,17.5447,17.5447,3805.4877871,0
+SAA.US,D,20190524,000000,17.7104,17.9161,17.7104,17.9161,7771.20663892,0
+SAA.US,D,20190528,000000,17.8083,17.974,17.7224,17.7224,1381.99293321,0
+SAA.US,D,20190529,000000,17.3959,17.3959,17.3959,17.3959,100.14441545,0
+SAA.US,D,20190530,000000,17.3819,17.3819,17.2601,17.2601,1131.631894585,0
+SAA.US,D,20190531,000000,16.9745,16.9745,16.7848,16.7848,6339.141497985,0
+SAA.US,D,20190603,000000,16.8007,16.9975,16.8007,16.9975,27214.244898537,0
+SAA.US,D,20190604,000000,17.8642,17.9221,17.8642,17.9221,2448.5309577525,0
+SAA.US,D,20190605,000000,17.6805,17.8053,17.6805,17.8053,1001.4441545,0
+SAA.US,D,20190606,000000,17.4778,17.7194,17.3679,17.7194,3955.704410275,0
+SAA.US,D,20190607,000000,17.987,17.987,17.987,17.987,225.3249347625,0
+SAA.US,D,20190610,000000,18.2197,18.2197,18.2197,18.2197,280.40436326,0
+SAA.US,D,20190611,000000,18.1158,18.1158,18.1158,18.1158,585.8448303825,0
+SAA.US,D,20190612,000000,17.983,18.0889,17.983,18.0489,10610.300816927,0
+SAA.US,D,20190613,000000,18.4144,18.4144,18.4144,18.4144,1562.25288102,0
+SAA.US,D,20190614,000000,18.1718,18.1718,18.1478,18.1478,610.880934245,0
+SAA.US,D,20190617,000000,18.1678,18.1897,18.1178,18.1178,3945.68996873,0
+SAA.US,D,20190618,000000,18.7499,18.7499,18.5931,18.5931,4671.7369807425,0
+SAA.US,D,20190619,000000,18.689,18.689,18.689,18.689,560.80872652,0
+SAA.US,D,20190620,000000,18.9496,18.9726,18.9476,18.9726,2037.9388544075,0
+SAA.US,D,20190621,000000,18.7,18.8268,18.6141,18.6141,5783.3399922375,0
+SAA.US,D,20190624,000000,18.5143,18.5143,18.2367,18.2367,11902.163776232,0
+SAA.US,D,20190625,000000,18.0529,18.0529,18.0529,18.0529,1336.9279462575,0
+SAA.US,D,20190626,000000,18.2017,18.2017,18.0699,18.0699,560.80872652,0
+SAA.US,D,20190627,000000,18.714,18.714,18.714,18.714,475.6859733875,0
+SAA.US,D,20190628,000000,19.3091,19.3091,19.3091,19.3091,325.4693502125,0
+SAA.US,D,20190701,000000,19.3461,19.3461,19.3461,19.3461,360.51989562,0
+SAA.US,D,20190702,000000,19.1124,19.1124,19.0675,19.0675,2548.6753732025,0
+SAA.US,D,20190703,000000,19.3381,19.3381,19.3061,19.3061,1361.96405012,0
+SAA.US,D,20190705,000000,19.0135,19.4519,19.0135,19.4519,6424.2642511175,0
+SAA.US,D,20190708,000000,19.414,19.414,19.0765,19.0765,1452.094024025,0
+SAA.US,D,20190709,000000,19.0235,19.0335,18.8737,19.0195,72304.2679549,0
+SAA.US,D,20190710,000000,19.0834,19.0834,19.0834,19.0834,495.7148564775,0
+SAA.US,D,20190711,000000,18.9117,18.9117,18.8777,18.8777,2693.884775605,0
+SAA.US,D,20190712,000000,19.2512,19.2512,19.2512,19.2512,55.0794284975,0
+SAA.US,D,20190715,000000,18.9886,18.9886,18.9886,18.9886,555.8015057475,0
+SAA.US,D,20190716,000000,19.0715,19.0715,19.0715,19.0715,160.23106472,0
+SAA.US,D,20190717,000000,18.7759,18.7759,18.7759,18.7759,751.083115875,0
+SAA.US,D,20190718,000000,18.7979,18.7979,18.7979,18.7979,515.7437395675,0
+SAA.US,D,20190719,000000,18.7819,18.7819,18.7819,18.7819,90.129973905,0
+SAA.US,D,20190722,000000,18.7799,18.7799,18.6371,18.6371,1196.7257646275,0
+SAA.US,D,20190723,000000,18.9466,18.9746,18.9466,18.9746,1487.1445694325,0
+SAA.US,D,20190724,000000,18.7599,19.6177,18.7599,19.6177,3049.3974504525,0
+SAA.US,D,20190725,000000,19.5657,19.5657,19.2153,19.2153,3870.5816571425,0
+SAA.US,D,20190726,000000,19.4279,19.6127,19.4279,19.6127,1036.4946999075,0
+SAA.US,D,20190729,000000,19.411,19.5378,19.388,19.388,1802.5994781,0
+SAA.US,D,20190730,000000,19.7595,19.7595,19.7595,19.7595,600.8664927,0
+SAA.US,D,20190731,000000,19.6656,19.6656,19.6656,19.6656,1231.776310035,0
+SAA.US,D,20190801,000000,19.0006,19.0006,19.0006,19.0006,625.9025965625,0
+SAA.US,D,20190802,000000,18.4314,18.6111,18.4314,18.6111,1647.3756341525,0
+SAA.US,D,20190805,000000,18.0519,18.0519,17.4897,17.6365,7736.1560935125,0
+SAA.US,D,20190806,000000,17.9371,17.9371,17.9371,17.9371,1021.47303759,0
+SAA.US,D,20190807,000000,17.977,17.977,17.977,17.977,926.3358429125,0
+SAA.US,D,20190808,000000,18.726,18.726,18.726,18.726,480.69319416,0
+SAA.US,D,20190809,000000,18.3415,18.3415,18.3096,18.3096,505.7292980225,0
+SAA.US,D,20190812,000000,17.8792,17.8792,17.8392,17.8412,15021.6623175,0
+SAA.US,D,20190813,000000,18.2257,18.2257,18.2257,18.2257,45.0649869525,0
+SAA.US,D,20190814,000000,17.5437,17.6435,17.2231,17.2231,2653.827009425,0
+SAA.US,D,20190815,000000,17.2091,17.2221,17.0913,17.0913,5918.534953095,0
+SAA.US,D,20190816,000000,17.5437,17.8382,17.5437,17.8382,1121.61745304,0
+SAA.US,D,20190819,000000,18.3026,18.3026,18.2267,18.2267,1021.47303759,0
+SAA.US,D,20190820,000000,17.8712,17.8712,17.8712,17.8712,380.54877871,0
+SAA.US,D,20190821,000000,18.0559,18.1448,18.0559,18.1448,1001.4441545,0
+SAA.US,D,20190822,000000,18.0749,18.0749,18.0749,18.0749,195.2816101275,0
+SAA.US,D,20190823,000000,16.8786,16.8786,16.8706,16.8706,1417.0434786175,0
+SAA.US,D,20190826,000000,17.2301,17.2301,17.2301,17.2301,1106.5957907225,0
+SAA.US,D,20190827,000000,16.8716,16.8716,16.8716,16.8716,350.505454075,0
+SAA.US,D,20190828,000000,17.306,17.325,17.2271,17.2271,6048.72269318,0
+SAA.US,D,20190829,000000,17.8013,17.8422,17.7613,17.7613,3194.606852855,0
+SAA.US,D,20190830,000000,17.7534,17.7534,17.6555,17.7034,3470.0039953425,0
+SAA.US,D,20190903,000000,17.4368,17.4368,17.0674,17.2581,4982.1846686375,0
+SAA.US,D,20190904,000000,17.5696,17.5696,17.5696,17.5696,916.3214013675,0
+SAA.US,D,20190905,000000,18.0979,18.2716,18.0979,18.2706,4236.108773535,0
+SAA.US,D,20190906,000000,18.1648,18.1648,18.1648,18.1648,515.7437395675,0
+SAA.US,D,20190909,000000,18.4653,18.665,18.4653,18.665,7355.6073148025,0
+SAA.US,D,20190910,000000,18.9396,19.0964,18.9396,19.0964,3319.7873721675,0
+SAA.US,D,20190911,000000,19.388,19.9252,19.388,19.9252,3995.762176455,0
+SAA.US,D,20190912,000000,20.047,20.047,19.8793,19.8793,2483.58150316,0
+SAA.US,D,20190913,000000,19.9791,20.0311,19.9791,20.0311,931.343063685,0
+SAA.US,D,20190916,000000,20.077,20.1209,20.073,20.1209,11541.643880612,0
+SAA.US,D,20190917,000000,20.0131,20.0131,20.0131,20.0131,70.101090815,0
+SAA.US,D,20190918,000000,19.5378,19.7665,19.5378,19.7665,1241.79075158,0
+SAA.US,D,20190919,000000,19.7295,19.7295,19.5697,19.5697,2623.78368479,0
+SAA.US,D,20190920,000000,19.5358,19.5358,19.4639,19.4639,665.9603627425,0
+SAA.US,D,20190923,000000,19.4549,19.4549,19.4549,19.4549,120.17329854,0
+SAA.US,D,20190924,000000,18.9476,18.9476,18.9476,18.9476,916.3214013675,0
+SAA.US,D,20190925,000000,19.4259,19.4619,19.4259,19.4509,1016.4658168175,0
+SAA.US,D,20190926,000000,19.0435,19.0435,19.0435,19.0435,5.0072207725,0
+SAA.US,D,20190927,000000,18.6381,18.7729,18.6381,18.7729,1552.238439475,0
+SAA.US,D,20190930,000000,18.8777,18.8777,18.8777,18.8777,510.736518795,0
+SAA.US,D,20191001,000000,18.8258,18.8258,18.1448,18.1448,1326.9135047125,0
+SAA.US,D,20191002,000000,17.7783,17.7783,17.5696,17.7014,10610.300816927,0
+SAA.US,D,20191003,000000,17.323,17.7823,17.323,17.7823,680.98202506,0
+SAA.US,D,20191004,000000,18.1558,18.1558,18.1558,18.1558,871.256414415,0
+SAA.US,D,20191007,000000,18.1318,18.1318,18.1318,18.1318,10.014441545,0
+SAA.US,D,20191008,000000,17.4718,17.4718,17.4718,17.4718,80.11553236,0
+SAA.US,D,20191009,000000,17.6156,17.6156,17.6156,17.6156,65.0938700425,0
+SAA.US,D,20191010,000000,17.6865,17.7144,17.6865,17.7144,1141.64633613,0
+SAA.US,D,20191011,000000,18.5892,18.6351,18.3705,18.3705,5447.85620048,0
+SAA.US,D,20191014,000000,18.2067,18.2067,18.2067,18.2067,45.0649869525,0
+SAA.US,D,20191015,000000,18.6041,18.6351,18.5902,18.5902,2448.5309577525,0
+SAA.US,D,20191016,000000,18.71,18.71,18.71,18.71,165.2382854925,0
+SAA.US,D,20191017,000000,18.9716,19.1024,18.9716,19.1024,510.736518795,0
+SAA.US,D,20191018,000000,18.9446,18.9446,18.9446,18.9446,1021.47303759,0
+SAA.US,D,20191021,000000,19.2572,19.2572,19.2572,19.2572,500.72207725,0
+SAA.US,D,20191022,000000,19.364,19.412,19.355,19.355,2298.3143345775,0
+SAA.US,D,20191023,000000,19.4689,19.4689,19.4289,19.4289,590.852051155,0
+SAA.US,D,20191024,000000,19.371,19.371,19.371,19.371,85.1227531325,0
+SAA.US,D,20191025,000000,19.6177,19.6197,19.6177,19.6197,791.140882055,0
+SAA.US,D,20191028,000000,19.9352,20.075,19.9332,19.9392,21180.543867675,0
+SAA.US,D,20191029,000000,20.101,20.101,20.101,20.101,685.9892458325,0
+SAA.US,D,20191030,000000,19.9212,19.9232,19.9212,19.9232,535.7726226575,0
+SAA.US,D,20191031,000000,19.4599,19.4599,19.4599,19.4599,45.0649869525,0
+SAA.US,D,20191101,000000,20.115,20.1169,20.0371,20.093,29873.079128735,0
+SAA.US,D,20191104,000000,20.4605,20.4764,20.3127,20.4684,26082.613003952,0
+SAA.US,D,20191105,000000,20.5204,20.5204,20.5204,20.5204,305.4404671225,0
+SAA.US,D,20191106,000000,20.4784,20.4784,20.2867,20.2867,2037.9388544075,0
+SAA.US,D,20191107,000000,20.6082,20.6282,20.3646,20.3646,1627.3467510625,0
+SAA.US,D,20191108,000000,20.4165,20.4165,20.4165,20.4165,140.20218163,0
+SAA.US,D,20191111,000000,20.2348,20.2847,20.2348,20.2847,1086.5669076325,0
+SAA.US,D,20191112,000000,20.3167,20.3167,20.3167,20.3167,45.0649869525,0
+SAA.US,D,20191113,000000,20.075,20.075,20.075,20.075,40.05776618,0
+SAA.US,D,20191114,000000,20.0151,20.0151,20.0151,20.0151,30.043324635,0
+SAA.US,D,20191115,000000,20.1968,20.1968,20.1649,20.1848,3154.549086675,0
+SAA.US,D,20191118,000000,19.9811,20.0331,19.9811,20.0331,625.9025965625,0
+SAA.US,D,20191119,000000,20.1169,20.1169,20.077,20.107,1016.4658168175,0
+SAA.US,D,20191120,000000,20.053,20.053,19.8453,19.8453,1527.2023356125,0
+SAA.US,D,20191121,000000,19.6696,19.6696,19.6696,19.6696,70.101090815,0
+SAA.US,D,20191122,000000,19.7934,19.8044,19.7894,19.7894,3970.7260725925,0
+SAA.US,D,20191125,000000,20.3207,20.8199,20.3207,20.808,6344.1487187575,0
+SAA.US,D,20191126,000000,20.8998,20.9338,20.76,20.76,2318.3432176675,0
+SAA.US,D,20191127,000000,20.9338,20.9338,20.9298,20.9298,811.169765145,0
+SAA.US,D,20191129,000000,20.9897,20.9897,20.7161,20.7161,3199.6140736275,0
+SAA.US,D,20191202,000000,20.3866,20.3866,20.1868,20.2148,69445.144893802,0
+SAA.US,D,20191203,000000,19.7944,20.047,19.7924,20.047,1251.805193125,0
+SAA.US,D,20191204,000000,20.4125,20.4225,20.3506,20.3506,3670.2928262425,0
+SAA.US,D,20191205,000000,20.5383,20.5383,20.3846,20.4664,2123.06160754,0
+SAA.US,D,20191206,000000,21.1135,21.1275,21.0456,21.0456,10249.780921307,0
+SAA.US,D,20191209,000000,21.0276,21.0276,20.9158,20.9477,8316.9937031225,0
+SAA.US,D,20191210,000000,20.9338,20.9338,20.8579,20.8579,4601.6358899275,0
+SAA.US,D,20191211,000000,20.786,20.8998,20.786,20.8878,11766.968815375,0
+SAA.US,D,20191212,000000,21.4271,21.4271,21.2453,21.3791,6254.0187448525,0
+SAA.US,D,20191213,000000,21.439,21.439,21.0376,21.0376,5177.466278765,0
+SAA.US,D,20191216,000000,21.5189,21.5189,21.2873,21.2873,4110.9282542225,0
+SAA.US,D,20191217,000000,21.4051,21.5988,21.4051,21.5988,2072.989399815,0
+SAA.US,D,20191218,000000,21.7746,21.8045,21.7746,21.8045,7090.22461386,0
+SAA.US,D,20191219,000000,21.8704,21.8764,21.8704,21.8764,4701.7803053775,0
+SAA.US,D,20191220,000000,21.9603,22.0102,21.8624,21.8624,17650.453223062,0
+SAA.US,D,20191223,000000,21.9124,21.9803,21.7746,21.8844,10955.79905023,0
+SAA.US,D,20191224,000000,21.9323,21.9783,21.9323,21.9783,791.140882055,0
+SAA.US,D,20191226,000000,21.9383,21.9383,21.9383,21.9383,260.37548017,0
+SAA.US,D,20191227,000000,21.7726,21.9064,21.7606,21.7606,3179.5851905375,0
+SAA.US,D,20191230,000000,21.9064,21.9064,21.7266,21.7266,2648.8197886525,0
+SAA.US,D,20191231,000000,21.8924,21.8924,21.8924,21.8924,976.4080506375,0
+SAA.US,D,20200102,000000,21.6827,21.8305,21.5449,21.8305,33012.606553092,0
+SAA.US,D,20200103,000000,21.6248,21.8504,21.6248,21.8504,2353.393763075,0
+SAA.US,D,20200106,000000,21.5848,21.7985,21.5848,21.7985,1677.4189587875,0
+SAA.US,D,20200107,000000,21.5888,21.5888,21.5689,21.5689,1011.458596045,0
+SAA.US,D,20200108,000000,21.6507,21.7506,21.6507,21.6647,2108.0399452225,0
+SAA.US,D,20200109,000000,21.6767,21.6767,21.6188,21.6188,1371.978491665,0
+SAA.US,D,20200110,000000,21.5449,21.5589,21.4151,21.4151,6389.21370571,0
+SAA.US,D,20200113,000000,21.8045,21.8045,21.8045,21.8045,1156.6679984475,0
+SAA.US,D,20200114,000000,22.0342,22.142,21.9283,21.9383,17174.767249675,0
+SAA.US,D,20200115,000000,22.0482,22.0821,22.0482,22.0821,911.314180595,0
+SAA.US,D,20200116,000000,22.5614,22.6693,22.5614,22.6693,4942.1269024575,0
+SAA.US,D,20200117,000000,22.7172,22.7172,22.5574,22.6074,11887.142113915,0
+SAA.US,D,20200121,000000,22.144,22.17,22.144,22.17,2183.14825681,0
+SAA.US,D,20200122,000000,22.14,22.18,22.14,22.18,711.025349695,0
+SAA.US,D,20200123,000000,22.0262,22.2499,21.9203,22.2499,1687.4334003325,0
+SAA.US,D,20200124,000000,21.8824,21.9363,21.5948,21.5948,2253.249347625,0
+SAA.US,D,20200127,000000,21.0716,21.0716,21.0716,21.0716,5037.264097135,0
+SAA.US,D,20200128,000000,21.439,21.439,21.439,21.439,390.563220255,0
+SAA.US,D,20200129,000000,21.0995,21.0995,21.0995,21.0995,766.1047781925,0
+SAA.US,D,20200130,000000,20.77,21.0137,20.77,21.0137,1522.19511484,0
+SAA.US,D,20200131,000000,20.1689,20.1689,20.057,20.057,4932.1124609125,0
+SAA.US,D,20200203,000000,20.4644,20.4784,20.3906,20.3906,40713.712101197,0
+SAA.US,D,20200204,000000,20.9078,20.9078,20.9078,20.9078,1161.67521922,0
+SAA.US,D,20200205,000000,21.3392,21.7526,21.3392,21.7027,19327.87218185,0
+SAA.US,D,20200206,000000,21.5928,21.5928,21.5928,21.5928,135.1949608575,0
+SAA.US,D,20200207,000000,20.9477,20.9477,20.9477,20.9477,1256.8124138975,0
+SAA.US,D,20200210,000000,21.0316,21.0836,21.0316,21.0836,2753.971424875,0
+SAA.US,D,20200211,000000,21.3112,21.4111,21.3112,21.4111,2047.9532959525,0
+SAA.US,D,20200212,000000,21.7126,21.7126,21.7126,21.7126,2433.509295435,0
+SAA.US,D,20200213,000000,21.6188,21.8544,21.6188,21.8544,5748.28944683,0
+SAA.US,D,20200214,000000,21.7067,21.7067,21.5848,21.6308,14866.438473552,0
+SAA.US,D,20200218,000000,21.5948,21.5948,21.3851,21.3851,4346.26763053,0
+SAA.US,D,20200219,000000,21.5469,21.5469,21.5469,21.5469,180.25994781,0
+SAA.US,D,20200220,000000,21.3612,21.7546,21.3612,21.7546,2323.35043844,0
+SAA.US,D,20200221,000000,21.2453,21.2633,21.1694,21.2633,7831.29328819,0
+SAA.US,D,20200224,000000,19.8314,20.0111,19.7485,19.9752,20259.215245535,0
+SAA.US,D,20200225,000000,19.4519,19.4519,18.6401,18.6411,7585.9394703375,0
+SAA.US,D,20200226,000000,18.1748,18.1748,18.1748,18.1748,430.620986435,0
+SAA.US,D,20200227,000000,16.9985,17.8912,16.7927,16.8387,46191.611626312,0
+SAA.US,D,20200228,000000,15.6194,16.1637,15.6194,16.1637,23734.22646165,0
+SAA.US,D,20200302,000000,16.5371,17.0504,16.3494,17.0504,5477.899525115,0
+SAA.US,D,20200303,000000,16.65,16.9605,16.3624,16.3624,15181.89338222,0
+SAA.US,D,20200304,000000,17.0414,17.3739,17.0414,17.3739,1562.25288102,0
+SAA.US,D,20200305,000000,16.3833,16.6549,15.8022,16.0688,21050.35612759,0
+SAA.US,D,20200306,000000,15.4287,15.5675,15.4287,15.5675,6304.0909525775,0
+SAA.US,D,20200309,000000,13.141,13.5165,12.5838,12.6208,29116.988792087,0
+SAA.US,D,20200310,000000,12.7486,13.2369,12.5379,13.2369,9478.6689223425,0
+SAA.US,D,20200311,000000,12.5718,12.5998,11.6931,11.6931,7065.1885099975,0
+SAA.US,D,20200312,000000,10.0705,10.0725,9.08228,9.11424,59996.519296095,0
+SAA.US,D,20200313,000000,9.53323,10.2242,8.95247,10.2242,17430.135509072,0
+SAA.US,D,20200316,000000,8.7226,8.7226,7.66233,7.66233,16138.272549767,0
+SAA.US,D,20200317,000000,8.56703,8.56703,8.56703,8.56703,4952.1413440025,0
+SAA.US,D,20200318,000000,7.28348,7.28348,6.79619,6.81656,1957.8233220475,0
+SAA.US,D,20200319,000000,6.7882,7.66473,6.43231,7.66473,79689.918594337,0
+SAA.US,D,20200320,000000,7.83648,7.83648,6.97393,7.00988,14360.70917553,0
+SAA.US,D,20200323,000000,6.92001,6.98252,6.45188,6.76823,63481.544953755,0
+SAA.US,D,20200324,000000,7.3414,7.95032,7.3414,7.82849,40994.116464457,0
+SAA.US,D,20200325,000000,8.24969,8.78491,7.65475,8.16381,96113.602728137,0
+SAA.US,D,20200326,000000,8.38349,9.23027,8.38349,9.23027,34479.722239435,0
+SAA.US,D,20200327,000000,8.45539,8.81667,8.45539,8.46278,9428.5967146175,0
+SAA.US,D,20200330,000000,8.57122,8.82785,8.57122,8.82785,10129.607622767,0
+SAA.US,D,20200331,000000,8.97045,8.97045,8.74297,8.78731,40959.06591905,0
+SAA.US,D,20200401,000000,7.87483,8.13186,7.53572,7.53572,23939.522513322,0
+SAA.US,D,20200402,000000,7.74462,7.76299,7.74462,7.76299,1747.5200496025,0
+SAA.US,D,20200403,000000,7.58884,7.58884,6.96394,7.20739,5823.3977584175,0
+SAA.US,D,20200406,000000,7.89041,8.45998,7.89041,8.45998,7686.0838857875,0
+SAA.US,D,20200407,000000,9.14819,9.19912,8.54366,8.54366,16273.467510625,0
+SAA.US,D,20200408,000000,8.92311,9.276,8.62714,9.25244,13539.52496884,0
+SAA.US,D,20200409,000000,9.91468,10.2662,9.80484,10.2182,41184.390853812,0
+SAA.US,D,20200413,000000,10.1344,10.1344,9.42319,9.53823,8642.463053335,0
+SAA.US,D,20200414,000000,10.0225,10.2142,9.72995,9.87274,27915.255806687,0
+SAA.US,D,20200415,000000,9.23606,9.23606,8.78691,8.94049,25226.378251855,0
+SAA.US,D,20200416,000000,8.98642,8.98642,8.60118,8.81008,25857.28806919,0
+SAA.US,D,20200417,000000,9.61312,9.65006,9.37187,9.59215,52565.803669705,0
+SAA.US,D,20200420,000000,9.38385,9.5592,9.03236,9.22048,79709.947477427,0
+SAA.US,D,20200421,000000,8.5852,8.88996,8.52129,8.81467,25131.241057177,0
+SAA.US,D,20200422,000000,8.97923,8.97923,8.97923,8.97923,435.6282072075,0
+SAA.US,D,20200423,000000,9.17275,9.17275,9.17275,9.17275,1311.891842395,0
+SAA.US,D,20200424,000000,9.36048,9.37147,9.32593,9.37147,5928.54939464,0
+SAA.US,D,20200427,000000,9.64907,10.3061,9.64907,10.1903,22782.854514875,0
+SAA.US,D,20200428,000000,10.6556,10.7395,10.5977,10.5977,15797.781537237,0
+SAA.US,D,20200429,000000,11.1888,11.8749,11.1888,11.756,22862.970047235,0
+SAA.US,D,20200430,000000,11.5823,11.5823,10.8873,10.8873,40603.553244202,0
+SAA.US,D,20200501,000000,10.2342,10.2342,9.691,9.9017,65659.685989792,0
+SAA.US,D,20200504,000000,9.60912,9.87374,9.56119,9.82281,46477.023210345,0
+SAA.US,D,20200505,000000,10.3181,10.394,9.92766,9.92766,49506.391777707,0
+SAA.US,D,20200506,000000,10.2941,10.2941,9.67103,9.67103,5122.3868502675,0
+SAA.US,D,20200507,000000,9.9027,9.98957,9.9027,9.93066,4105.92103345,0
+SAA.US,D,20200508,000000,10.5248,10.7545,10.4928,10.7545,8427.1525601175,0
+SAA.US,D,20200511,000000,10.5238,10.5238,10.2582,10.4379,7661.047781925,0
+SAA.US,D,20200512,000000,10.0844,10.2891,9.65805,9.65805,18892.243974642,0
+SAA.US,D,20200513,000000,9.43777,9.43777,8.68905,8.84862,91692.22678602,0
+SAA.US,D,20200514,000000,8.68905,8.89555,8.30561,8.89555,11376.40559512,0
+SAA.US,D,20200515,000000,9.16476,9.16476,9.16476,9.16476,7671.06222347,0
+SAA.US,D,20200518,000000,9.9007,10.4988,9.9007,10.4988,7846.3149505075,0
+SAA.US,D,20200519,000000,10.1963,10.5008,10.1184,10.1184,15277.030576897,0
+SAA.US,D,20200520,000000,10.5098,10.8194,10.5098,10.6646,16018.099251227,0
+SAA.US,D,20200521,000000,10.4819,10.8174,10.4819,10.6995,16368.604705302,0
+SAA.US,D,20200522,000000,10.6616,10.7764,10.5238,10.7764,6449.30035498,0
+SAA.US,D,20200526,000000,11.5044,11.8209,11.5044,11.6542,58469.316960482,0
+SAA.US,D,20200527,000000,12.0656,12.5808,12.0656,12.5808,29292.241519125,0
+SAA.US,D,20200528,000000,12.9793,12.9793,11.784,11.8469,16664.03073088,0
+SAA.US,D,20200529,000000,11.3386,11.5843,11.3386,11.5843,5202.5023826275,0
+SAA.US,D,20200601,000000,11.7141,11.9657,11.7141,11.8129,18681.940702197,0
+SAA.US,D,20200602,000000,11.9997,12.0995,11.9737,12.0576,10665.380245425,0
+SAA.US,D,20200603,000000,12.3152,13.0531,12.3152,12.9233,11276.26117967,0
+SAA.US,D,20200604,000000,12.7017,13.2509,12.7017,13.2509,18561.767403657,0
+SAA.US,D,20200605,000000,14.4132,14.8605,14.2764,14.4272,34394.599486302,0
+SAA.US,D,20200608,000000,15.0702,15.208,14.9884,15.0133,35616.361354792,0
+SAA.US,D,20200609,000000,14.4431,14.5869,14.2604,14.2934,13204.041177082,0
+SAA.US,D,20200610,000000,13.5165,13.6653,13.2948,13.3168,28631.288377155,0
+SAA.US,D,20200611,000000,11.9717,12.1215,11.103,11.1898,33713.617461242,0
+SAA.US,D,20200612,000000,12.1794,12.1794,11.5433,11.6522,37749.437403877,0
+SAA.US,D,20200615,000000,11.3027,12.1834,10.9811,12.1085,13324.214475622,0
+SAA.US,D,20200616,000000,13.177,13.177,12.7206,12.7206,10805.582427055,0
+SAA.US,D,20200617,000000,12.5009,12.5009,12.2633,12.2633,1111.603011495,0
+SAA.US,D,20200618,000000,12.1385,12.2174,12.0716,12.1255,7901.394379005,0
+SAA.US,D,20200619,000000,12.3362,12.3362,11.8299,11.8299,13469.423878025,0
+SAA.US,D,20200622,000000,11.6422,12.0097,11.6422,12.0097,5357.726226575,0
+SAA.US,D,20200623,000000,12.0696,12.1834,12.0516,12.0935,15492.341070115,0
+SAA.US,D,20200624,000000,11.4325,11.4345,11.2088,11.2088,16398.648029937,0
+SAA.US,D,20200625,000000,11.3406,11.5963,11.3406,11.5963,15236.972810717,0
+SAA.US,D,20200626,000000,11.2747,11.2747,10.9053,10.9053,29157.046558267,0
+SAA.US,D,20200629,000000,11.059,11.8499,11.059,11.785,5623.1089275175,0
+SAA.US,D,20200630,000000,11.8998,12.1724,11.8998,12.1724,1782.57059501,0
+SAA.US,D,20200701,000000,12.1734,12.1734,11.746,11.796,10064.513752725,0
+SAA.US,D,20200702,000000,12.0796,12.0796,11.8968,11.8968,2713.913658695,0
+SAA.US,D,20200706,000000,12.1614,12.1614,12.1614,12.1614,1937.7944389575,0
+SAA.US,D,20200707,000000,11.9517,11.9657,11.6622,11.6622,15116.799512177,0
+SAA.US,D,20200708,000000,11.5803,11.746,11.5803,11.746,8557.3403002025,0
+SAA.US,D,20200709,000000,11.7061,11.7061,11.2617,11.2617,6168.89599172,0
+SAA.US,D,20200710,000000,11.5004,11.7151,11.5004,11.7151,5542.9933951575,0
+SAA.US,D,20200713,000000,11.8539,12.1594,11.4864,11.4864,11526.622218295,0
+SAA.US,D,20200714,000000,11.3666,11.8499,11.3666,11.8499,1812.613919645,0
+SAA.US,D,20200715,000000,12.5119,12.8375,12.488,12.7616,12437.93639889,0
+SAA.US,D,20200716,000000,12.6118,12.6118,12.5419,12.5848,5152.4301749025,0
+SAA.US,D,20200717,000000,12.6617,12.6617,12.5888,12.5888,6208.9537579,0
+SAA.US,D,20200720,000000,12.494,12.494,12.4041,12.4041,6854.8852375525,0
+SAA.US,D,20200721,000000,12.5778,12.9064,12.5778,12.9064,15362.15333003,0
+SAA.US,D,20200722,000000,12.9293,12.9583,12.9293,12.9583,10815.5968686,0
+SAA.US,D,20200723,000000,13.2728,13.2728,13.128,13.129,7015.1163022725,0
+SAA.US,D,20200724,000000,12.6997,12.6997,12.6997,12.6997,465.6715318425,0
+SAA.US,D,20200727,000000,12.9952,12.9952,12.9952,12.9952,1046.5091414525,0
+SAA.US,D,20200728,000000,12.8205,12.8205,12.8205,12.8205,1402.0218163,0
+SAA.US,D,20200729,000000,13.4266,13.4266,13.4266,13.4266,1011.458596045,0
+SAA.US,D,20200730,000000,12.9094,13.2788,12.9094,13.2788,4836.975266235,0
+SAA.US,D,20200731,000000,12.8135,13.0402,12.8135,13.0402,3605.1989562,0
+SAA.US,D,20200803,000000,13.3547,13.4216,13.3467,13.4216,5673.1811352425,0
+SAA.US,D,20200804,000000,13.4965,13.5634,13.3947,13.5634,5382.7623304375,0
+SAA.US,D,20200805,000000,13.9229,14.1655,13.9229,14.1655,10505.149180705,0
+SAA.US,D,20200806,000000,13.9858,14.0178,13.9858,14.0178,3464.99677457,0
+SAA.US,D,20200807,000000,14.515,14.515,14.515,14.515,1537.2167771575,0
+SAA.US,D,20200810,000000,14.6568,14.9884,14.6568,14.8446,16433.698575345,0
+SAA.US,D,20200811,000000,15.4457,15.4457,14.7537,14.7537,31715.736373015,0
+SAA.US,D,20200812,000000,14.9604,14.9604,14.9274,14.9274,2673.855892515,0
+SAA.US,D,20200813,000000,14.8765,14.8765,14.7427,14.7427,1967.8377635925,0
+SAA.US,D,20200814,000000,14.7068,14.7167,14.6948,14.7167,9779.1021686925,0
+SAA.US,D,20200817,000000,14.8296,14.8296,14.7587,14.7587,1221.76186849,0
+SAA.US,D,20200818,000000,14.3563,14.3563,14.3563,14.3563,10570.243050747,0
+SAA.US,D,20200819,000000,14.532,14.6339,14.4062,14.4062,11291.282841987,0
+SAA.US,D,20200820,000000,14.0916,14.1965,14.0916,14.1965,5953.5854985025,0
+SAA.US,D,20200821,000000,13.9758,13.9758,13.9758,13.9758,2774.000307965,0
+SAA.US,D,20200824,000000,14.4132,14.4152,14.4132,14.4152,2098.0255036775,0
+SAA.US,D,20200825,000000,14.3473,14.4711,14.2574,14.4711,3199.6140736275,0
+SAA.US,D,20200826,000000,14.2314,14.2314,14.2285,14.2285,2443.52373698,0
+SAA.US,D,20200827,000000,14.2854,14.3383,14.1975,14.3383,2408.4731915725,0
+SAA.US,D,20200828,000000,14.3413,14.5061,14.3413,14.5061,19603.269324337,0
+SAA.US,D,20200831,000000,14.1775,14.2514,14.0837,14.0897,4596.628669155,0
+SAA.US,D,20200901,000000,13.9698,14.4192,13.9698,14.4192,8036.5893398625,0
+SAA.US,D,20200902,000000,14.3593,14.7807,14.3593,14.7807,13734.806578967,0
+SAA.US,D,20200903,000000,14.0148,14.0148,14.0148,14.0148,1462.10846557,0
+SAA.US,D,20200904,000000,13.6563,13.8879,13.4646,13.8879,36302.350600625,0
+SAA.US,D,20200908,000000,13.3527,13.3987,13.1969,13.2169,26983.912743002,0
+SAA.US,D,20200909,000000,13.5404,13.5404,13.4466,13.4466,2633.798126335,0
+SAA.US,D,20200910,000000,13.2688,13.2688,13.167,13.172,7575.9250287925,0
+SAA.US,D,20200911,000000,13.179,13.179,12.9074,12.9433,4201.0582281275,0
+SAA.US,D,20200914,000000,13.4266,13.4266,13.4266,13.4266,1447.0868032525,0
+SAA.US,D,20200915,000000,13.4166,13.5504,13.3887,13.3887,15772.745433375,0
+SAA.US,D,20200916,000000,13.5764,13.5764,13.5764,13.5764,996.4369337275,0
+SAA.US,D,20200917,000000,13.3507,13.3747,13.3507,13.3727,4140.9715788575,0
+SAA.US,D,20200918,000000,13.1989,13.1989,13.1989,13.1989,1371.978491665,0
+SAA.US,D,20200921,000000,12.7576,12.7576,12.1634,12.2853,6874.9141206425,0
+SAA.US,D,20200922,000000,12.2533,12.458,12.2533,12.458,7395.6650809825,0
+SAA.US,D,20200923,000000,12.7126,12.7126,11.789,11.789,4836.975266235,0
+SAA.US,D,20200924,000000,11.9018,11.9018,11.9018,11.9018,610.880934245,0
+SAA.US,D,20200925,000000,11.9657,12.1195,11.9657,12.1195,1006.4513752725,0
+SAA.US,D,20200928,000000,12.8854,12.8854,12.7945,12.7945,9573.80611702,0
+SAA.US,D,20200929,000000,12.6677,12.6677,12.6677,12.6677,460.66431107,0
+SAA.US,D,20200930,000000,12.7406,12.7406,12.7406,12.7406,1131.631894585,0
+SAA.US,D,20201001,000000,12.8215,13.0392,12.8215,13.0392,6088.78045936,0
+SAA.US,D,20201002,000000,13.3977,13.3977,13.3977,13.3977,210.303272445,0
+SAA.US,D,20201005,000000,13.848,13.9618,13.848,13.9618,1106.5957907225,0
+SAA.US,D,20201006,000000,14.6768,14.6768,13.9778,13.9778,2067.9821790425,0
+SAA.US,D,20201007,000000,14.3692,14.3692,14.3692,14.3692,2223.20602299,0
+SAA.US,D,20201008,000000,14.563,14.7627,14.563,14.7627,1502.16623175,0
+SAA.US,D,20201009,000000,14.8026,14.9654,14.8026,14.9005,9053.05515668,0
+SAA.US,D,20201012,000000,15.0403,15.1112,15.0403,15.1112,1026.4802583625,0
+SAA.US,D,20201013,000000,14.7457,14.9045,14.7028,14.8076,4396.339838255,0
+SAA.US,D,20201014,000000,14.6688,14.6688,14.6688,14.6688,360.51989562,0
+SAA.US,D,20201015,000000,14.6548,14.9963,14.6548,14.9963,2077.9966205875,0
+SAA.US,D,20201016,000000,14.8426,14.8426,14.8426,14.8426,375.5415579375,0
+SAA.US,D,20201019,000000,14.4671,14.4671,14.4671,14.4671,205.2960516725,0
+SAA.US,D,20201020,000000,14.6808,14.6808,14.6808,14.6808,515.7437395675,0
+SAA.US,D,20201021,000000,14.568,14.568,14.568,14.568,806.1625443725,0
+SAA.US,D,20201022,000000,14.9604,15.0063,14.9604,14.9694,14941.54678514,0
+SAA.US,D,20201023,000000,14.9704,15.1351,14.9704,15.1351,826.1914274625,0
+SAA.US,D,20201026,000000,14.4751,14.4751,14.4751,14.4751,35.0505454075,0
+SAA.US,D,20201027,000000,14.3043,14.3043,14.1316,14.1316,761.09755742,0
+SAA.US,D,20201028,000000,13.4765,13.4765,13.2648,13.2648,15542.41327784,0
+SAA.US,D,20201029,000000,13.2569,13.7112,13.2569,13.7112,13930.088189095,0
+SAA.US,D,20201030,000000,13.2239,13.2239,13.2239,13.2239,1522.19511484,0
+SAA.US,D,20201102,000000,13.5265,13.86,13.5265,13.86,7896.3871582325,0
+SAA.US,D,20201103,000000,14.1715,14.6678,14.1715,14.6678,5407.7984343,0
+SAA.US,D,20201104,000000,14.4731,14.4731,14.3093,14.3093,3169.5707489925,0
+SAA.US,D,20201105,000000,14.9943,15.1232,14.9943,15.1232,6319.112614895,0
+SAA.US,D,20201106,000000,14.8825,15.0503,14.8126,14.8126,4922.0980193675,0
+SAA.US,D,20201109,000000,16.1856,16.8946,16.1856,16.3174,10059.506531952,0
+SAA.US,D,20201110,000000,16.9445,17.2641,16.8966,17.0534,14505.918577932,0
+SAA.US,D,20201111,000000,16.6869,16.8347,16.605,16.8347,5367.74066812,0
+SAA.US,D,20201112,000000,16.1996,16.3124,16.0818,16.0928,3890.6105402325,0
+SAA.US,D,20201113,000000,16.2915,17.0943,16.2915,17.0304,8016.5604567725,0
+SAA.US,D,20201116,000000,17.7274,18.029,17.6086,17.995,18306.39914426,0
+SAA.US,D,20201117,000000,17.7693,18.2666,17.7693,18.1767,5698.217239105,0
+SAA.US,D,20201118,000000,18.4543,18.5223,17.7893,17.7893,11741.932711512,0
+SAA.US,D,20201119,000000,17.8652,17.9551,17.4698,17.9551,18952.330623912,0
+SAA.US,D,20201120,000000,17.8193,17.9341,17.8193,17.9341,1251.805193125,0
+SAA.US,D,20201123,000000,18.3605,18.8118,18.3605,18.721,20559.648491885,0
+SAA.US,D,20201124,000000,19.5328,19.7675,19.5328,19.6826,20774.958985102,0
+SAA.US,D,20201125,000000,19.4319,19.4319,19.3281,19.3281,7746.1705350575,0
+SAA.US,D,20201127,000000,19.3011,19.3011,19.3011,19.3011,265.3827009425,0
+SAA.US,D,20201130,000000,18.722,18.722,18.3675,18.3675,3144.53464513,0
+SAA.US,D,20201201,000000,18.8448,18.8488,18.8448,18.8488,2173.133815265,0
+SAA.US,D,20201202,000000,19.0245,19.0245,19.0245,19.0245,2363.40820462,0
+SAA.US,D,20201203,000000,19.4859,19.5518,19.2522,19.2522,11561.672763702,0
+SAA.US,D,20201204,000000,19.6756,20.2128,19.6756,20.2128,9814.1527141,0
+SAA.US,D,20201207,000000,19.8773,20.2088,19.8773,20.115,11711.889386877,0
+SAA.US,D,20201208,000000,20.4525,20.4525,20.4525,20.4525,565.8159472925,0
+SAA.US,D,20201209,000000,20.9737,20.9757,20.4505,20.4505,8342.029806985,0
+SAA.US,D,20201210,000000,20.5963,20.6003,20.5963,20.6003,2293.307113805,0
+SAA.US,D,20201211,000000,20.6562,20.6562,20.2767,20.2767,4826.96082469,0
+SAA.US,D,20201214,000000,20.9557,20.9557,20.2148,20.2148,15041.69120059,0
+SAA.US,D,20201215,000000,20.4045,21.2134,20.4045,21.2134,19668.36319438,0
+SAA.US,D,20201216,000000,21.4211,21.4211,20.9917,20.9917,20619.735141155,0
+SAA.US,D,20201217,000000,21.0636,21.439,21.0636,21.4151,15031.676759045,0
+SAA.US,D,20201218,000000,21.2893,21.2893,20.9757,21.1395,11156.08788113,0
+SAA.US,D,20201221,000000,20.2128,20.9238,20.2128,20.9238,11040.921803362,0
+SAA.US,D,20201222,000000,21.0955,21.1614,21.0935,21.1614,7335.5784317125,0
+SAA.US,D,20201223,000000,21.6258,21.6258,21.6258,21.6258,2158.1121529475,0
+SAA.US,D,20201224,000000,21.7146,21.7146,21.3741,21.5798,9043.040715135,0
+SAA.US,D,20201228,000000,21.8564,21.9563,21.6687,21.7526,10695.42357006,0
+SAA.US,D,20201229,000000,21.7686,21.7686,20.792,21.0246,9739.0444025125,0
+SAA.US,D,20201230,000000,21.0296,21.2393,21.0296,21.2393,7966.4882490475,0
+SAA.US,D,20201231,000000,21.0816,21.5669,21.0816,21.5009,11050.936244907,0
+SAA.US,D,20210104,000000,21.6368,21.6368,20.5623,21.0446,23058.251657362,0
+SAA.US,D,20210105,000000,20.782,21.9783,20.782,21.9783,6924.9863283675,0
+SAA.US,D,20210106,000000,22.7671,24.234,22.7671,24.1491,17585.35935302,0
+SAA.US,D,20210107,000000,24.3648,24.6644,24.3648,24.6644,20374.381323302,0
+SAA.US,D,20210108,000000,24.6624,24.6624,23.9654,24.258,5798.361654555,0
+SAA.US,D,20210111,000000,24.259,24.4607,24.259,24.4607,4962.1557855475,0
+SAA.US,D,20210112,000000,24.8761,25.3065,24.8761,25.3065,5107.36518795,0
+SAA.US,D,20210113,000000,24.914,25.1257,24.8891,24.8891,7781.221080465,0
+SAA.US,D,20210114,000000,24.9919,26.1343,24.9919,25.9975,82834.453239467,0
+SAA.US,D,20210115,000000,25.3634,25.4463,24.9639,25.1537,19458.059921935,0
+SAA.US,D,20210119,000000,25.4742,25.6669,25.4133,25.6669,8447.1814432075,0
+SAA.US,D,20210120,000000,26.1243,26.1243,25.7928,25.9146,18196.240287265,0
+SAA.US,D,20210121,000000,25.6629,25.8267,25.3634,25.4482,6849.87801678,0
+SAA.US,D,20210122,000000,24.5406,25.9585,24.5406,25.9585,7615.9827949725,0
+SAA.US,D,20210125,000000,26.9611,26.9611,25.6609,26.0694,69254.870504447,0
+SAA.US,D,20210126,000000,26.2381,26.2381,25.7728,26.0823,9974.38377882,0
+SAA.US,D,20210127,000000,25.7288,26.316,25.7288,25.9685,5047.27853868,0
+SAA.US,D,20210128,000000,26.0064,26.0064,24.9979,24.9979,5067.30742177,0
+SAA.US,D,20210129,000000,25.4253,25.4253,24.0892,24.3259,16318.532497577,0
+SAA.US,D,20210201,000000,24.3508,25.0059,23.9654,25.0059,19608.27654511,0
+SAA.US,D,20210202,000000,24.96,25.2366,24.896,25.1527,14255.557539307,0
+SAA.US,D,20210203,000000,25.3374,25.3374,25.3374,25.3374,3239.6718398075,0
+SAA.US,D,20210204,000000,25.7179,26.1652,25.7179,26.1652,13179.00507322,0
+SAA.US,D,20210205,000000,26.7274,26.7743,26.7274,26.7743,7676.0694442425,0
+SAA.US,D,20210208,000000,27.0429,28.2931,27.0429,28.2931,35376.014757712,0
+SAA.US,D,20210209,000000,28.7625,28.7625,28.6566,28.6566,12598.16746361,0
+SAA.US,D,20210210,000000,28.9582,28.9582,28.4729,28.4729,8056.6182229525,0
+SAA.US,D,20210211,000000,28.1114,28.6297,28.1074,28.6297,4526.52757834,0
+SAA.US,D,20210212,000000,28.7465,28.7814,28.7465,28.7814,3389.8884629825,0
+SAA.US,D,20210216,000000,28.8224,28.8224,28.6277,28.6277,8682.520819515,0
+SAA.US,D,20210217,000000,28.2182,28.3341,28.1833,28.3341,28911.692740415,0
+SAA.US,D,20210218,000000,27.4763,27.4863,27.3505,27.4863,4686.75864306,0
+SAA.US,D,20210219,000000,28.423,28.423,28.3391,28.3391,3635.242280835,0
+SAA.US,D,20210222,000000,28.7685,28.7685,28.6926,28.6926,11426.477802845,0
+SAA.US,D,20210223,000000,27.6461,28.5008,27.5542,28.414,55805.475509512,0
+SAA.US,D,20210224,000000,28.8923,30.0226,28.8923,30.0226,43858.246746327,0
+SAA.US,D,20210225,000000,30.3941,30.3941,28.1474,28.2113,33708.61024047,0
+SAA.US,D,20210226,000000,28.2512,28.2512,28.0665,28.0665,9518.7266885225,0
+SAA.US,D,20210301,000000,28.9582,29.763,28.9582,29.6013,14115.355357677,0
+SAA.US,D,20210302,000000,28.9841,28.9861,28.7006,28.7006,9774.09494792,0
+SAA.US,D,20210303,000000,29.0021,29.2817,28.8713,28.8713,6754.7408221025,0
+SAA.US,D,20210304,000000,28.9142,28.9142,27.1598,27.5951,28546.165624022,0
+SAA.US,D,20210305,000000,28.2682,28.8893,28.2682,28.8893,15637.550472517,0
+SAA.US,D,20210308,000000,29.0241,30.5619,29.0241,30.1924,33533.357513433,0
+SAA.US,D,20210309,000000,30.8854,31.0711,30.6348,30.6348,28110.537416815,0
+SAA.US,D,20210310,000000,31.3188,32.0737,30.9553,31.884,66581.014611932,0
+SAA.US,D,20210311,000000,32.4591,32.8326,32.3533,32.6708,39271.632518717,0
+SAA.US,D,20210312,000000,33.0623,33.3628,32.8566,33.3628,16318.532497577,0
+SAA.US,D,20210315,000000,33.6274,33.6374,32.9364,33.209,66305.617469445,0
+SAA.US,D,20210316,000000,33.1521,33.269,32.1066,32.1066,18266.34137808,0
+SAA.US,D,20210317,000000,31.7322,32.4252,31.4995,32.3533,14801.34460351,0
+SAA.US,D,20210318,000000,32.8406,32.9384,30.8664,30.9373,30003.26686882,0
+SAA.US,D,20210319,000000,30.7736,31.4246,30.7736,31.2459,4816.946383145,0
+SAA.US,D,20210322,000000,30.3122,30.5069,29.9887,30.3172,11416.4633613,0
+SAA.US,D,20210323,000000,29.8209,29.8209,28.1633,28.1683,29797.970817147,0
+SAA.US,D,20210324,000000,28.9662,28.9662,27.1947,27.2007,14385.745279392,0
+SAA.US,D,20210325,000000,26.6695,28.5568,26.6695,28.5568,30574.090036885,0
+SAA.US,D,20210326,000000,29.2587,29.9108,29.2587,29.9108,9854.21048028,0
+SAA.US,D,20210329,000000,29.3576,29.3576,28.5148,28.5148,7420.701184845,0
+SAA.US,D,20210330,000000,29.102,29.4495,29.094,29.2468,5788.34721301,0
+SAA.US,D,20210331,000000,29.8309,30.0266,29.3955,29.5733,24635.5262007,0
+SAA.US,D,20210401,000000,30.0386,30.436,30.0386,30.436,13970.145955275,0
+SAA.US,D,20210405,000000,30.7556,30.7556,30.452,30.6897,23563.980955385,0
+SAA.US,D,20210406,000000,30.8395,31.0771,30.5748,30.5748,26598.35674352,0
+SAA.US,D,20210407,000000,30.1664,30.1664,29.749,29.749,5793.3544337825,0
+SAA.US,D,20210408,000000,29.807,30.0486,29.2478,30.0446,24134.80412345,0
+SAA.US,D,20210409,000000,29.8569,30.1604,29.8569,30.1604,4511.5059160225,0
+SAA.US,D,20210412,000000,30.0646,30.1744,29.9308,30.1744,3810.4950078725,0
+SAA.US,D,20210413,000000,29.5853,29.774,29.5853,29.774,7726.1416519675,0
+SAA.US,D,20210414,000000,30.7376,30.7376,30.3292,30.3292,14911.503460505,0
+SAA.US,D,20210415,000000,30.2263,30.5039,30.1245,30.5039,10650.358583107,0
+SAA.US,D,20210416,000000,30.8744,30.9243,30.6298,30.7576,6013.6721477725,0
+SAA.US,D,20210419,000000,30.5049,30.5049,30.0446,30.0446,5818.390537645,0
+SAA.US,D,20210420,000000,28.6926,28.7794,28.5148,28.7575,11917.18543855,0
+SAA.US,D,20210421,000000,29.4275,29.9657,29.3576,29.9657,5868.46274537,0
+SAA.US,D,20210422,000000,29.8888,30.492,29.6252,29.808,21826.475347327,0
+SAA.US,D,20210423,000000,30.7156,31.131,30.7156,30.9014,21646.215399517,0
+SAA.US,D,20210426,000000,31.2549,31.2549,31.0392,31.1181,4857.004149325,0
+SAA.US,D,20210427,000000,31.2489,31.4406,31.175,31.2489,11256.23229658,0
+SAA.US,D,20210428,000000,31.0112,31.3587,31.0112,31.3587,4391.3326174825,0
+SAA.US,D,20210429,000000,31.9958,31.9958,31.131,31.4046,23889.450305597,0
+SAA.US,D,20210430,000000,30.8115,30.8115,30.5908,30.5908,5623.1089275175,0
+SAA.US,D,20210503,000000,31.1041,31.4925,30.8874,31.2639,27249.295443945,0
+SAA.US,D,20210504,000000,30.8055,30.9323,30.466,30.9323,23804.327552465,0
+SAA.US,D,20210505,000000,30.8874,30.9872,30.8175,30.9353,11116.03011495,0
+SAA.US,D,20210506,000000,30.9213,31.2309,30.2643,31.2309,44634.365966065,0
+SAA.US,D,20210507,000000,31.5444,31.8939,31.5444,31.8919,58904.94516769,0
+SAA.US,D,20210510,000000,31.84,31.84,30.5798,30.5798,12072.409282497,0
+SAA.US,D,20210511,000000,29.5673,30.1345,29.4894,30.1345,7455.7517302525,0
+SAA.US,D,20210512,000000,29.6532,29.6532,28.1094,28.2003,12187.575360265,0
+SAA.US,D,20210513,000000,28.6546,29.6312,28.6546,29.6312,7510.83115875,0
+SAA.US,D,20210514,000000,29.9248,30.9233,29.9248,30.9233,9503.705026205,0
+SAA.US,D,20210517,000000,30.9393,31.0442,30.441,31.0442,5613.0944859725,0
+SAA.US,D,20210518,000000,31.183,31.183,30.457,30.457,16623.9729647,0
+SAA.US,D,20210519,000000,29.6861,29.9867,29.6861,29.9867,7991.52435291,0
+SAA.US,D,20210520,000000,29.8329,30.1355,29.7321,30.1355,16518.821328477,0
+SAA.US,D,20210521,000000,30.5,30.5,30.5,30.5,6499.372562705,0
+SAA.US,D,20210524,000000,30.7256,30.8295,30.7256,30.7576,11756.95437383,0
+SAA.US,D,20210525,000000,31.175,31.2748,30.1081,30.1081,11721.903828422,0
+SAA.US,D,20210526,000000,30.5659,31.2748,30.2362,31.2615,8830.734554381,0
+SAA.US,D,20210527,000000,31.7641,32.1136,31.7641,31.983,30633.175242,0
+SAA.US,D,20210528,000000,32.4232,32.4232,31.5644,31.7277,14652.129424489,0
+SAA.US,D,20210601,000000,32.2834,32.7749,32.1835,32.7749,7373.6333095835,0
+SAA.US,D,20210602,000000,32.553,32.6628,32.4631,32.6227,29567.638661612,0
+SAA.US,D,20210603,000000,31.9938,32.3233,31.5644,32.1539,6110.812230759,0
+SAA.US,D,20210604,000000,32.1734,32.3003,32.0038,32.3003,5659.1609170795,0
+SAA.US,D,20210607,000000,32.3033,32.9225,32.3033,32.9185,9335.462408249,0
+SAA.US,D,20210608,000000,33.1945,33.8511,32.7517,33.7313,30944.62437405,0
+SAA.US,D,20210609,000000,33.6213,33.6213,33.1397,33.1397,7090.22461386,0
+SAA.US,D,20210610,000000,32.8925,32.8925,32.2497,32.2497,5783.3399922375,0
+SAA.US,D,20210611,000000,32.7971,32.8326,32.4831,32.8278,5416.8114316905,0
+SAA.US,D,20210614,000000,33.0473,33.0473,32.2634,32.43,13007.7581228,0
+SAA.US,D,20210615,000000,32.1236,32.5829,31.9788,32.5803,2152.1034880205,0
+SAA.US,D,20210616,000000,32.2035,32.7477,32.1705,32.5716,7445.7372887075,0
+SAA.US,D,20210617,000000,31.7941,31.824,30.9379,31.3738,7596.955356037,0
+SAA.US,D,20210618,000000,30.8355,30.8355,29.8369,29.9297,37185.624344894,0
+SAA.US,D,20210621,000000,30.1564,31.2248,30.1564,31.2011,4918.0922427495,0
+SAA.US,D,20210622,000000,30.8754,31.4708,30.8754,31.4708,3819.508005263,0
+SAA.US,D,20210623,000000,31.6313,31.6313,31.5245,31.5245,2580.7215861465,0
+SAA.US,D,20210624,000000,32.1136,32.4232,31.7529,32.3971,2718.9208794675,0
+SAA.US,D,20210625,000000,32.8126,32.8126,32.513,32.513,6620.5473053995,0
+SAA.US,D,20210628,000000,32.2634,32.2734,31.4646,31.8901,9816.155602409,0
+SAA.US,D,20210629,000000,31.915,32.2734,31.6044,31.6814,10776.540546574,0
+SAA.US,D,20210630,000000,31.4646,31.9239,31.4646,31.9239,6827.846245381,0
+SAA.US,D,20210701,000000,32.3133,32.4631,32.0337,32.3478,18569.778956893,0
+SAA.US,D,20210702,000000,32.2934,32.3333,31.7209,31.7209,46723.378472352,0
+SAA.US,D,20210706,000000,31.7042,31.7042,30.1914,30.8314,7704.1098805685,0
+SAA.US,D,20210707,000000,30.8305,30.8305,29.787,30.343,12133.497375922,0
+SAA.US,D,20210708,000000,29.4275,30.0366,28.7883,29.4774,5611.0915976635,0
+SAA.US,D,20210709,000000,30.9882,31.1151,30.9882,31.0452,2532.6522667305,0
+SAA.US,D,20210712,000000,30.8654,31.3331,30.7855,31.3331,8111.69765145,0
+SAA.US,D,20210713,000000,30.9154,30.9593,30.1532,30.1532,7510.83115875,0
+SAA.US,D,20210714,000000,29.6272,29.6273,29.3975,29.3975,4501.4914744775,0
+SAA.US,D,20210715,000000,29.2278,29.2278,28.7785,29.1006,1608.319312127,0
+SAA.US,D,20210716,000000,28.9013,28.9432,28.2292,28.2906,8593.3922897645,0
+SAA.US,D,20210719,000000,27.4404,27.8288,26.9036,27.1807,11791.003475083,0
+SAA.US,D,20210720,000000,27.8897,29.1578,27.8498,28.8783,10174.67260972,0
+SAA.US,D,20210721,000000,29.3576,29.7834,29.3576,29.7834,1937.7944389575,0
+SAA.US,D,20210722,000000,29.1479,29.1479,28.7526,28.7526,4569.5896769835,0
+SAA.US,D,20210723,000000,28.6836,29.1614,28.6836,29.1614,2542.6667082755,0
+SAA.US,D,20210726,000000,29.8868,29.8868,29.3977,29.6336,2741.954095021,0
+SAA.US,D,20210727,000000,28.8134,29.1416,28.8134,29.1416,4697.7745287595,0
+SAA.US,D,20210728,000000,29.3177,30.0067,28.8883,29.657,79687.915706028,0
+SAA.US,D,20210729,000000,30.0616,30.5159,30.0616,30.3533,5594.067047037,0
+SAA.US,D,20210730,000000,30.5758,30.5758,30.0766,30.1253,4486.46981216,0
+SAA.US,D,20210802,000000,30.7551,30.7955,29.7704,29.8263,15975.037152584,0
+SAA.US,D,20210803,000000,29.8769,30.3162,29.3276,30.2883,30953.63737144,0
+SAA.US,D,20210804,000000,30.0466,30.0691,29.2577,29.2577,5569.0309431745,0
+SAA.US,D,20210805,000000,29.4874,30.086,29.4874,30.086,5486.9125225055,0
+SAA.US,D,20210806,000000,30.7068,30.8623,30.5259,30.7883,5640.133478144,0
+SAA.US,D,20210809,000000,30.5871,30.5871,30.2919,30.2919,1293.865847614,0
+SAA.US,D,20210810,000000,30.8754,30.8754,30.8233,30.8233,1538.218221312,0
+SAA.US,D,20210811,000000,30.9252,31.2408,30.6707,31.2408,2242.2334619255,0
+SAA.US,D,20210812,000000,30.8853,31.0452,30.8853,30.997,3451.9780005615,0
+SAA.US,D,20210813,000000,30.8057,30.8057,30.4958,30.4958,3650.2639431525,0
+SAA.US,D,20210816,000000,30.2562,30.2713,30.2178,30.2178,752.0845600295,0
+SAA.US,D,20210817,000000,29.7071,29.7071,29.2389,29.3676,2789.0219702825,0
+SAA.US,D,20210818,000000,29.1279,29.1279,28.8935,28.8935,396.571885182,0
+SAA.US,D,20210819,000000,28.3292,28.5088,28.2192,28.3178,2245.237794389,0
+SAA.US,D,20210820,000000,28.4988,29.2215,28.4988,29.2215,4281.1737604875,0
+SAA.US,D,20210823,000000,29.5773,30.0658,29.5773,29.9328,4903.070580432,0
+SAA.US,D,20210824,000000,30.2863,30.3308,30.2363,30.3308,30253.627907445,0
+SAA.US,D,20210825,000000,30.4261,30.9552,30.4261,30.6283,3804.4863429455,0
+SAA.US,D,20210826,000000,30.7356,30.7356,29.8519,29.907,4630.677770408,0
+SAA.US,D,20210827,000000,30.6435,31.5644,30.5609,31.5444,3742.3968053665,0
+SAA.US,D,20210830,000000,31.5544,31.5544,31.2282,31.2282,14566.005227202,0
+SAA.US,D,20210831,000000,31.2249,31.4046,30.9321,31.2613,18380.506011693,0
+SAA.US,D,20210901,000000,31.2141,31.6743,31.2049,31.431,15091.763408315,0
+SAA.US,D,20210902,000000,31.7292,31.9688,31.7292,31.7768,3756.4170235295,0
+SAA.US,D,20210903,000000,31.3446,31.3665,31.3446,31.3665,1221.76186849,0
+SAA.US,D,20210907,000000,31.1051,31.1051,30.7857,30.7857,1188.7142113915,0
+SAA.US,D,20210908,000000,30.2164,30.2164,30.1964,30.1964,3247.6833930435,0
+SAA.US,D,20210909,000000,30.0965,30.5658,30.0965,30.1999,1367.972715047,0
+SAA.US,D,20210910,000000,29.9368,30.2463,29.4874,29.5174,7813.267293409,0
+SAA.US,D,20210913,000000,29.7951,29.9008,29.7072,29.9008,2359.402428002,0
+SAA.US,D,20210914,000000,29.068,29.1097,29.068,29.1097,1058.5264713065,0
+SAA.US,D,20210915,000000,29.2018,29.7241,29.2018,29.7241,1138.6420036665,0
+SAA.US,D,20210916,000000,29.4774,29.7371,29.4774,29.5711,19208.700327464,0
+SAA.US,D,20210917,000000,29.4874,29.6258,29.2876,29.6258,1399.0174838365,0
+SAA.US,D,20210920,000000,28.359,28.7784,27.9596,28.4801,6607.528531391,0
+SAA.US,D,20210921,000000,28.1792,28.6226,28.1792,28.4319,5094.3464139415,0
+SAA.US,D,20210922,000000,29.1479,29.6522,29.1476,29.3368,3014.346905045,0
+SAA.US,D,20210923,000000,29.9168,30.5957,29.9168,30.3222,2560.6927030565,0
+SAA.US,D,20210924,000000,30.3562,30.5359,30.1864,30.3062,5854.442527207,0
+SAA.US,D,20210927,000000,30.9453,31.8072,30.9453,31.3727,3078.439330933,0
+SAA.US,D,20210928,000000,30.9853,31.3048,30.4047,30.4047,2527.645045958,0
+SAA.US,D,20210929,000000,30.9505,30.9505,30.5994,30.6348,2791.0248585915,0
+SAA.US,D,20210930,000000,29.8769,30.0866,29.7013,29.7013,3117.4956529585,0
+SAA.US,D,20211001,000000,29.9767,30.8649,29.9767,30.7796,5256.5803669705,0
+SAA.US,D,20211004,000000,30.9553,30.9553,30.6055,30.6055,2329.359103367,0
+SAA.US,D,20211005,000000,31.2448,31.2448,30.6657,30.6657,4110.9282542225,0
+SAA.US,D,20211006,000000,29.9301,30.3262,29.4724,30.2994,11396.43447821,0
+SAA.US,D,20211007,000000,30.8113,31.4747,30.8113,31.1687,5527.97173284,0
+SAA.US,D,20211008,000000,31.155,31.4043,30.8714,30.8714,3601.193179582,0
+SAA.US,D,20211011,000000,31.155,31.155,30.4928,30.4928,475.6859733875,0
+SAA.US,D,20211012,000000,30.6657,30.6657,30.5858,30.6335,668.964695206,0
+SAA.US,D,20211013,000000,30.2064,30.6348,30.2064,30.6348,11948.230207339,0
+SAA.US,D,20211014,000000,31.2722,31.4445,31.2722,31.3453,1243.793639889,0
+SAA.US,D,20211015,000000,31.9638,32.1286,31.2188,31.2188,3150.543310057,0
+SAA.US,D,20211018,000000,31.155,31.2948,30.9154,31.2948,3750.4083586025,0
+SAA.US,D,20211019,000000,31.2149,31.4296,31.2149,31.3093,3456.985221334,0
+SAA.US,D,20211020,000000,31.72,31.72,31.72,31.72,424.612321508,0
+SAA.US,D,20211021,000000,31.9539,31.9539,31.6415,31.8457,745.074450948,0
+SAA.US,D,20211022,000000,31.9139,31.9139,31.8928,31.8928,381.5502228645,0
+SAA.US,D,20211025,000000,32.2634,32.4116,32.2634,32.4116,989.426824646,0
+SAA.US,D,20211026,000000,32.1036,32.1036,31.8989,31.9055,4142.9744671665,0
+SAA.US,D,20211027,000000,31.1122,31.1122,30.6522,30.6522,930.3416195305,0
+SAA.US,D,20211028,000000,31.175,31.7509,31.17,31.7509,1284.8528502235,0
+SAA.US,D,20211029,000000,31.5145,31.6858,31.5145,31.6858,923.331510449,0
+SAA.US,D,20211101,000000,32.3034,33.2199,32.2035,33.2192,7450.74450948,0
+SAA.US,D,20211102,000000,33.5915,33.5915,32.9524,33.0791,10326.892121204,0
+SAA.US,D,20211103,000000,33.5515,34.6885,33.5515,34.5387,12300.738549723,0
+SAA.US,D,20211104,000000,34.62,35.0611,34.1407,34.4103,11924.195547631,0
+SAA.US,D,20211105,000000,35.6983,35.8882,35.5547,35.8782,10579.256048138,0
+SAA.US,D,20211108,000000,36.4973,36.4973,35.8482,35.8627,11236.20341349,0
+SAA.US,D,20211109,000000,35.6186,35.9481,35.3939,35.7058,3059.4118919975,0
+SAA.US,D,20211110,000000,35.6984,35.6984,34.7798,35.0443,7631.00445729,0
+SAA.US,D,20211111,000000,35.5129,35.6485,35.4627,35.4627,1289.860070996,0
+SAA.US,D,20211112,000000,35.7683,35.7683,35.3915,35.4588,6987.0758659465,0
+SAA.US,D,20211115,000000,35.5487,35.5885,35.3639,35.5087,6897.947336196,0
+SAA.US,D,20211116,000000,35.2791,35.5992,35.2791,35.5992,978.4109389465,0
+SAA.US,D,20211117,000000,35.0194,35.0194,34.7099,34.9217,1948.810324657,0
+SAA.US,D,20211118,000000,35.1592,35.1592,34.3903,34.61,4271.1593189425,0
+SAA.US,D,20211119,000000,34.2406,34.2406,33.7812,33.8611,8437.1670016625,0
+SAA.US,D,20211122,000000,34.2206,35.2591,34.2206,34.4103,10920.748504822,0
+SAA.US,D,20211123,000000,34.5301,34.5301,34.0708,34.44,6291.072178569,0
+SAA.US,D,20211124,000000,33.8511,34.2123,33.7467,34.2123,1034.4918115985,0
+SAA.US,D,20211126,000000,32.9225,32.9225,30.9253,31.5944,12977.714798165,0
+SAA.US,D,20211129,000000,32.7727,32.7727,31.185,31.5444,5474.8951926515,0
+SAA.US,D,20211130,000000,31.135,31.135,29.7171,30.0766,26163.729980467,0
+SAA.US,D,20211201,000000,31.3148,31.844,29.2278,29.2278,16842.287790381,0
+SAA.US,D,20211202,000000,29.6672,31.0651,29.4774,30.7404,18452.609990817,0
+SAA.US,D,20211203,000000,30.6757,30.7106,29.7371,30.0366,18749.037460549,0
+SAA.US,D,20211206,000000,30.5659,31.9254,30.5659,31.4259,7933.440591949,0
+SAA.US,D,20211207,000000,32.5829,32.9225,32.3533,32.3533,7835.299064808,0
+SAA.US,D,20211208,000000,32.8526,32.8526,32.6429,32.7427,2430.5049629715,0
+SAA.US,D,20211209,000000,32.6129,32.6129,31.5844,31.5844,9544.7642365395,0
+SAA.US,D,20211210,000000,31.9539,31.9539,31.0751,31.5613,16401.652362401,0
+SAA.US,D,20211213,000000,30.7489,30.9603,30.3612,30.476,8779.6609025015,0
+SAA.US,D,20211214,000000,30.3661,31.0271,30.1664,30.2263,8822.723001145,0
+SAA.US,D,20211215,000000,30.476,30.9803,29.4974,30.9253,13515.490309132,0
+SAA.US,D,20211216,000000,31.6044,31.6044,29.8469,30.002,14184.455004338,0
+SAA.US,D,20211217,000000,29.7371,30.5359,29.2877,30.1165,12168.547921329,0
+SAA.US,D,20211220,000000,28.8583,29.2877,28.2792,29.2078,21909.595212151,0
+SAA.US,D,20211221,000000,29.6072,30.9048,29.6072,30.8854,6336.1371655215,0
+SAA.US,D,20211222,000000,31.0651,31.6643,30.8874,31.6643,4536.542019885,0
+SAA.US,D,20211223,000000,31.9838,32.2254,31.9439,32.0928,4081.886373742,0
+SAA.US,D,20211227,000000,32.4032,32.9474,31.9489,32.9474,8419.1410068815,0
+SAA.US,D,20211228,000000,32.9724,33.3918,32.6429,32.7518,12128.490155149,0
+SAA.US,D,20211229,000000,32.7926,33.0922,32.7827,32.9823,3254.693502125,0
+SAA.US,D,20211230,000000,32.9225,33.232,32.7698,32.7698,3136.523091894,0
+SAA.US,D,20211231,000000,32.513,32.8825,32.513,32.6329,12931.648367058,0
+SAA.US,D,20220103,000000,32.8126,33.941,32.8126,33.3101,9280.3829797515,0
+SAA.US,D,20220104,000000,34.1207,34.2306,33.6963,33.8711,13325.215919777,0
+SAA.US,D,20220105,000000,34.1806,34.1806,32.1136,32.1136,9731.0328492765,0
+SAA.US,D,20220106,000000,32.2235,32.9723,32.0138,32.5161,12784.436076347,0
+SAA.US,D,20220107,000000,32.7319,32.7577,31.8836,31.8836,4908.0778012045,0
+SAA.US,D,20220110,000000,31.3148,31.5584,30.7855,31.5584,12244.657677071,0
+SAA.US,D,20220111,000000,31.1949,32.0138,31.1949,31.9838,8882.809650415,0
+SAA.US,D,20220112,000000,32.4648,32.4648,31.6343,31.8238,4900.0662479685,0
+SAA.US,D,20220113,000000,32.1636,32.3982,31.6804,31.6804,2106.0370569135,0
+SAA.US,D,20220114,000000,31.0252,31.9838,31.0252,31.9439,10360.941222457,0
+SAA.US,D,20220118,000000,30.6707,30.7171,30.2763,30.2763,5656.156584616,0
+SAA.US,D,20220119,000000,30.5559,30.6058,29.2597,29.2597,11656.80995838,0
+SAA.US,D,20220120,000000,29.5573,30.0266,27.9596,28.0195,18738.021574849,0
+SAA.US,D,20220121,000000,27.7699,28.6986,27.4094,27.4094,17903.818594151,0
+SAA.US,D,20220124,000000,26.3719,28.5632,26.0723,28.4389,44006.460481193,0
+SAA.US,D,20220125,000000,26.971,28.3639,26.6365,27.8489,29283.228521734,0
+SAA.US,D,20220126,000000,28.7285,28.9182,26.5417,26.9851,12322.770321122,0
+SAA.US,D,20220127,000000,27.8398,28.1293,25.8627,26.0723,119043.66953372,0
+SAA.US,D,20220128,000000,26.2421,26.8912,25.1836,26.8912,37374.897290094,0
+SAA.US,D,20220131,000000,26.4618,28.0195,26.4477,28.0195,6455.309019907,0
+SAA.US,D,20220201,000000,28.2392,28.4489,27.7001,28.4389,39032.287365792,0
+SAA.US,D,20220202,000000,28.409,28.6386,27.5302,28.0295,13624.647721972,0
+SAA.US,D,20220203,000000,27.5003,28.0381,27.1208,27.1208,140097.02999378,0
+SAA.US,D,20220204,000000,27.0409,27.4903,26.4029,27.2606,18189.230178183,0
+SAA.US,D,20220207,000000,27.1208,27.5302,27.0959,27.1862,6507.384115941,0
+SAA.US,D,20220208,000000,27.7001,28.2557,27.7001,28.2557,6838.8621310805,0
+SAA.US,D,20220209,000000,28.7075,28.8155,28.6384,28.7826,4383.3210642465,0
+SAA.US,D,20220210,000000,28.1993,29.2296,27.75,28.0839,18342.451133822,0
+SAA.US,D,20220211,000000,28.0794,28.6586,27.5502,27.8897,8257.908498007,0
+SAA.US,D,20220214,000000,28.1625,28.3391,27.4603,27.73,16969.471198002,0
+SAA.US,D,20220215,000000,28.2292,29.0381,28.2292,29.0381,3843.542664971,0
+SAA.US,D,20220216,000000,28.9881,29.2977,28.7784,29.1802,5235.550039726,0
+SAA.US,D,20220217,000000,28.469,28.6786,28.0395,28.1234,8470.214658761,0
+SAA.US,D,20220218,000000,27.9397,28.4489,27.72,27.7864,12589.154466219,0
+SAA.US,D,20220222,000000,27.9197,27.9496,26.7713,27.0609,22101.872489815,0
+SAA.US,D,20220223,000000,27.4554,27.5802,26.2117,26.2117,6537.427440576,0
+SAA.US,D,20220224,000000,25.593,27.1408,25.0849,27.1023,13989.17339421,0
+SAA.US,D,20220225,000000,27.7449,28.3253,27.725,28.2792,5020.2395465085,0
+SAA.US,D,20220228,000000,27.6001,28.6386,27.6001,28.5991,7341.5870966395,0
+SAA.US,D,20220301,000000,28.2692,28.2692,27.2207,27.391,10347.922448448,0
+SAA.US,D,20220302,000000,28.04,29.1279,28.0325,28.9439,9484.6775872695,0
+SAA.US,D,20220303,000000,28.8783,28.8783,28.2518,28.515,6047.7212490255,0
+SAA.US,D,20220304,000000,27.9097,27.9986,27.3405,27.7618,6022.685145163,0
+SAA.US,D,20220307,000000,27.7599,27.7599,26.5701,26.5701,5529.974621149,0
+SAA.US,D,20220308,000000,26.7414,27.6301,26.6365,26.778,12501.027380623,0
+SAA.US,D,20220309,000000,27.5652,28.0794,27.5652,27.8127,4562.579567902,0
+SAA.US,D,20220310,000000,27.5902,27.8398,27.1766,27.818,4747.8467364845,0
+SAA.US,D,20220311,000000,28.2742,28.2742,27.1807,27.1833,5646.142143071,0
+SAA.US,D,20220314,000000,26.8612,26.9111,26.4518,26.53,11008.875590418,0
+SAA.US,D,20220315,000000,26.7313,27.1208,26.6615,27.0681,8627.4413910175,0
+SAA.US,D,20220316,000000,27.8598,28.4357,27.2706,28.4357,20008.85420691,0
+SAA.US,D,20220317,000000,28.1407,29.1132,28.1407,29.1033,6257.023077316,0
+SAA.US,D,20220318,000000,29.0431,29.4291,28.7884,29.4047,15362.15333003,0
+SAA.US,D,20220321,000000,29.5973,29.5973,28.8883,29.058,2123.06160754,0
+SAA.US,D,20220322,000000,29.1878,29.3177,28.9981,29.3177,3771.438685847,0
+SAA.US,D,20220323,000000,28.8972,28.8972,28.2392,28.2392,6331.129944749,0
+SAA.US,D,20220324,000000,28.4289,28.693,28.4289,28.693,3850.5527740525,0
+SAA.US,D,20220325,000000,28.8583,29.108,28.8407,29.1017,1212.7488710995,0
+SAA.US,D,20220328,000000,28.7285,28.8783,28.6287,28.8783,2976.292027174,0
+SAA.US,D,20220329,000000,29.9168,30.3562,29.6972,30.2528,4283.1766487965,0
+SAA.US,D,20220330,000000,29.9667,30.2263,29.1384,29.1384,4010.7838387725,0
+SAA.US,D,20220331,000000,28.9582,28.9582,28.5579,28.5579,2405.468859109,0
+SAA.US,D,20220401,000000,29.0281,29.0851,28.7649,29.0851,7733.151761049,0
+SAA.US,D,20220404,000000,29.098,29.098,28.4988,28.8354,4588.617115919,0
+SAA.US,D,20220405,000000,29.1878,29.1878,27.5602,27.6201,7041.1538502895,0
+SAA.US,D,20220406,000000,26.9611,27.3106,26.7314,26.9211,4865.015702561,0
+SAA.US,D,20220407,000000,26.5024,26.8954,26.5017,26.8954,4379.3152876285,0
+SAA.US,D,20220408,000000,27.2207,27.2207,26.5988,26.5988,1284.8528502235,0
+SAA.US,D,20220411,000000,26.292,26.6365,26.2511,26.2511,3645.25672238,0
+SAA.US,D,20220412,000000,27.0826,27.4987,26.4917,26.5813,4279.1708721785,0
+SAA.US,D,20220413,000000,27.1596,27.4603,26.9611,27.4603,1943.8031038845,0
+SAA.US,D,20220414,000000,27.4803,27.4803,27.0834,27.0834,752.0845600295,0
+SAA.US,D,20220418,000000,26.9611,27.1059,26.8297,26.8297,1338.9308345665,0
+SAA.US,D,20220419,000000,27.9898,27.9898,27.8789,27.8789,887.279520887,0
+SAA.US,D,20220420,000000,28.3491,28.5987,28.3055,28.3055,3992.7578439915,0
+SAA.US,D,20220421,000000,28.8983,28.8983,27.3006,27.4504,2823.0710715355,0
+SAA.US,D,20220422,000000,27.0609,27.0609,26.0257,26.0257,2595.743248464,0
+SAA.US,D,20220425,000000,25.8327,26.2321,25.0039,26.2321,7105.2462761775,0
+SAA.US,D,20220426,000000,25.2935,25.3928,24.6843,24.6843,9647.912984453,0
+SAA.US,D,20220427,000000,24.5745,24.7942,24.3548,24.4786,3904.6307583955,0
+SAA.US,D,20220428,000000,24.3648,25.6454,24.3349,25.4326,3910.6394233225,0
+SAA.US,D,20220429,000000,25.5531,25.5531,24.1152,24.1152,2006.894085618,0
+SAA.US,D,20220502,000000,24.3548,24.4575,23.8755,24.4575,5879.4786310695,0
+SAA.US,D,20220503,000000,24.4247,25.1084,24.4247,24.9839,11922.192659322,0
+SAA.US,D,20220504,000000,24.9839,26.244,24.6744,26.244,6157.8801060205,0
+SAA.US,D,20220505,000000,25.6829,25.6829,23.9254,24.2463,8629.4442793265,0
+SAA.US,D,20220506,000000,23.566,24.3049,23.546,23.8121,17599.379571183,0
+SAA.US,D,20220509,000000,23.3563,23.3563,22.2678,22.4775,28925.712958578,0
+SAA.US,D,20220510,000000,22.867,23.0068,21.439,22.166,20680.823234579,0
+SAA.US,D,20220511,000000,22.2079,22.9968,21.3883,21.4303,13983.164729283,0
+SAA.US,D,20220512,000000,21.499,22.0581,21.1894,21.9882,14989.616104556,0
+SAA.US,D,20220513,000000,22.5175,23.1166,22.5175,23.0519,3661.279828852,0
+SAA.US,D,20220516,000000,22.9469,23.1566,22.7671,22.8892,3209.6285151725,0
+SAA.US,D,20220517,000000,23.8056,24.2848,23.7956,24.2486,4096.9080360595,0
+SAA.US,D,20220518,000000,23.6159,23.6758,22.5824,22.6872,4087.895038669,0
+SAA.US,D,20220519,000000,22.3677,22.6446,22.3178,22.5425,3334.809034485,0
+SAA.US,D,20220520,000000,22.9868,23.0467,21.4091,22.3278,5169.454725529,0
+SAA.US,D,20220523,000000,22.6773,23.0267,22.5874,22.7699,5456.8691978705,0
+SAA.US,D,20220524,000000,22.5175,22.5175,21.7486,22.3477,5938.563836185,0
+SAA.US,D,20220525,000000,22.5474,23.3762,22.5474,23.2623,5309.656907159,0
+SAA.US,D,20220526,000000,23.9454,24.3848,23.9454,24.2591,2743.95698333,0
+SAA.US,D,20220527,000000,24.8142,25.2889,24.8142,25.2889,2367.413981238,0
+SAA.US,D,20220531,000000,25.0488,25.0838,24.7043,24.8132,1752.527270375,0
+SAA.US,D,20220601,000000,24.8767,24.8767,24.1051,24.7231,3435.9548940895,0
+SAA.US,D,20220602,000000,24.8441,25.603,24.8441,25.5966,5779.3342156195,0
+SAA.US,D,20220603,000000,25.0546,25.2136,25.0089,25.1226,1894.732340314,0
+SAA.US,D,20220606,000000,25.3334,25.4336,25.2835,25.4336,3098.468214023,0
+SAA.US,D,20220607,000000,25.9425,25.9425,25.9425,25.9425,1802.5994781,0
+SAA.US,D,20220608,000000,25.6629,25.6629,25.0738,25.1037,2266.2681216335,0
+SAA.US,D,20220609,000000,24.9639,24.9739,24.1351,24.1424,13864.994319052,0
+SAA.US,D,20220610,000000,23.536,23.6059,22.8305,22.979,8028.5777866265,0
+SAA.US,D,20220613,000000,21.9783,21.9783,20.7201,20.8878,24144.818564995,0
+SAA.US,D,20220614,000000,20.9298,21.1594,20.6302,20.7764,4225.0928878355,0
+SAA.US,D,20220615,000000,21.0596,21.5389,20.5903,21.1944,6332.1313889035,0
+SAA.US,D,20220616,000000,20.0211,20.0311,18.9027,19.0407,4608.645999009,0
+SAA.US,D,20220617,000000,19.5418,19.5767,19.1377,19.3712,4409.3586122635,0
+SAA.US,D,20220621,000000,20.0011,20.2308,19.956,19.956,4056.8502698795,0
+SAA.US,D,20220622,000000,19.8713,20.061,19.7864,19.8966,4112.9311425315,0
+SAA.US,D,20220623,000000,19.8913,20.1609,19.6017,20.1556,6218.968199445,0
+SAA.US,D,20220624,000000,20.5503,21.4191,20.5503,21.3772,5489.916854969,0
+SAA.US,D,20220627,000000,21.499,21.8714,21.499,21.7586,4998.2077751095,0
+SAA.US,D,20220628,000000,22.158,22.3178,21.0696,21.1195,4107.923921759,0
+SAA.US,D,20220629,000000,20.4006,20.6689,20.3107,20.6689,4988.1933335645,0
+SAA.US,D,20220630,000000,20.1209,20.8649,19.9112,20.4704,3714.3563690405,0
+SAA.US,D,20220701,000000,20.6701,20.9398,20.081,20.8998,4247.1246592345,0
+SAA.US,D,20220705,000000,19.8812,20.9111,19.8713,20.9111,3073.4321101605,0
+SAA.US,D,20220706,000000,20.9497,20.9497,20.1848,20.3873,4233.1044410715,0
+SAA.US,D,20220707,000000,21.2292,21.2493,21.1594,21.1952,4719.8063001585,0
+SAA.US,D,20220708,000000,21.2893,21.2893,20.7497,21.1067,1458.102688952,0
+SAA.US,D,20220711,000000,20.5553,20.6102,20.4105,20.4492,2100.0283919865,0
+SAA.US,D,20220712,000000,20.6662,20.8452,20.4605,20.4641,1653.3842990795,0
+SAA.US,D,20220713,000000,19.9712,20.4704,19.7415,20.3913,30363.78676444,0
+SAA.US,D,20220714,000000,19.5817,20.0311,19.5519,20.0311,10329.896453667,0
+SAA.US,D,20220715,000000,20.5703,20.8099,20.1509,20.8099,3868.5787688335,0
+SAA.US,D,20220718,000000,21.3592,21.4989,20.8259,20.8259,1438.073805862,0
+SAA.US,D,20220719,000000,21.8275,22.3278,21.8275,22.3139,3749.406914448,0
+SAA.US,D,20220720,000000,22.6273,22.9085,22.5275,22.9085,2557.688370593,0
+SAA.US,D,20220721,000000,22.5075,22.9821,22.4676,22.9805,7788.2311895465,0
+SAA.US,D,20220722,000000,22.9469,23.0966,22.2379,22.5774,4659.7196508885,0
+SAA.US,D,20220725,000000,22.827,22.8969,22.7172,22.8764,2606.7591341635,0
+SAA.US,D,20220726,000000,22.6173,22.6533,22.6173,22.6533,305.4404671225,0
+SAA.US,D,20220727,000000,22.8447,23.8156,22.8447,23.7603,5504.9385172865,0
+SAA.US,D,20220728,000000,23.5959,24.2667,23.4062,24.235,6449.30035498,0
+SAA.US,D,20220729,000000,24.4846,24.7642,24.4547,24.6744,3986.7491790645,0
+SAA.US,D,20220801,000000,24.5246,24.8145,24.5246,24.8025,4395.3383941005,0
+SAA.US,D,20220802,000000,24.4048,24.7093,24.4048,24.4542,3800.4805663275,0
+SAA.US,D,20220803,000000,24.5845,24.914,24.4532,24.8639,2276.2825631785,0
+SAA.US,D,20220804,000000,24.5845,24.5867,24.3548,24.3698,10395.991767864,0
+SAA.US,D,20220805,000000,24.6145,24.6508,24.4846,24.6508,2765.988754729,0
+SAA.US,D,20220808,000000,25.1323,25.3534,24.9865,24.9939,21734.342485113,0
+SAA.US,D,20220809,000000,24.3197,24.3197,24.0752,24.1645,2513.624827795,0
+SAA.US,D,20220810,000000,25.1028,25.4631,25.0788,25.4152,15077.743190152,0
+SAA.US,D,20220811,000000,25.8627,26.1922,25.6127,25.643,79818.103446113,0
+SAA.US,D,20220812,000000,25.9925,26.5716,25.9825,26.536,17494.22793496,0
+SAA.US,D,20220815,000000,26.332,26.8712,26.322,26.8712,14257.560427616,0
+SAA.US,D,20220816,000000,26.7014,27.2606,26.5817,27.0605,26151.712650613,0
+SAA.US,D,20220817,000000,26.5716,26.5716,26.1522,26.3719,12766.410081566,0
+SAA.US,D,20220818,000000,26.4119,26.8412,26.4119,26.7913,34929.370664805,0
+SAA.US,D,20220819,000000,26.312,26.312,25.7528,25.8022,7343.5899849485,0
+SAA.US,D,20220822,000000,24.9939,25.0538,24.4771,24.5504,75946.520344816,0
+SAA.US,D,20220823,000000,24.8841,24.894,24.5912,24.5912,7932.4391477945,0
+SAA.US,D,20220824,000000,24.8142,24.8441,24.7043,24.7043,1528.203779767,0
+SAA.US,D,20220825,000000,24.8541,25.593,24.8541,25.5731,84958.516291162,0
+SAA.US,D,20220826,000000,25.5831,25.5831,23.9055,23.9354,9838.187373808,0
+SAA.US,D,20220829,000000,23.6069,23.737,23.5028,23.5226,6879.921341415,0
+SAA.US,D,20220830,000000,23.6259,23.6259,22.7172,22.8153,5518.9587354495,0
+SAA.US,D,20220831,000000,22.5474,22.5674,22.3877,22.3977,3406.913013609,0
+SAA.US,D,20220901,000000,21.7885,21.8584,21.3891,21.7876,4436.397604435,0
+SAA.US,D,20220902,000000,22.138,22.4564,21.469,21.499,14832.389372299,0
+SAA.US,D,20220906,000000,21.5189,21.5189,20.795,20.9075,3404.9101253,0
+SAA.US,D,20220907,000000,20.9597,21.7286,20.9597,21.6963,3391.8913512915,0
+SAA.US,D,20220908,000000,21.1794,21.8809,21.1794,21.8809,6630.5617469445,0
+SAA.US,D,20220909,000000,22.402,22.7471,22.402,22.7072,6880.9227855695,0
+SAA.US,D,20220912,000000,22.8869,23.3662,22.8869,23.2764,9462.6458158705,0
+SAA.US,D,20220913,000000,22.3677,22.3677,21.3292,21.459,8597.3980663825,0
+SAA.US,D,20220914,000000,21.392,21.6188,21.392,21.459,3078.439330933,0
+SAA.US,D,20220915,000000,21.5189,21.5189,21.0995,21.0995,8688.529484442,0
+SAA.US,D,20220916,000000,20.6701,20.8399,20.3775,20.8399,3061.4147803065,0
+SAA.US,D,20220919,000000,20.932,21.2992,20.8299,21.2968,3906.6336467045,0
+SAA.US,D,20220920,000000,20.4994,20.7734,20.4994,20.7734,1809.6095871815,0
+SAA.US,D,20220921,000000,20.95,21.44,20.25,20.25,6170,0
+SAA.US,D,20220922,000000,19.64,19.64,19.4087,19.42,5673,0
+SAA.US,D,20220923,000000,18.78,18.8879,18.17,18.54,33041,0
+SAA.US,D,20220926,000000,18.37,18.71,18.03,18.04,4497,0
+SAA.US,D,20220927,000000,18.29,18.61,17.9,18.05,5820,0
+SAA.US,D,20220928,000000,18.17,19.25,18.09,19.06,26027,0
+SAA.US,D,20220929,000000,18.2,18.2175,17.94,18.2175,4895,0
+SAA.US,D,20220930,000000,18.31,18.31,18.0567,18.0567,2358,0
+SAA.US,D,20221003,000000,18.52,19.18,18.2,18.97,26004,0
+SAA.US,D,20221004,000000,20,20.37,20,20.3644,7344,0
+SAA.US,D,20221005,000000,19.67,20.1878,19.6594,20.13,10355,0
+SAA.US,D,20221006,000000,20.19,20.2851,19.91,19.9156,7651,0
+SAA.US,D,20221007,000000,19.5,19.5,18.85,18.93,8631,0
+SAA.US,D,20221010,000000,19.02,19.13,18.7924,18.98,5155,0
+SAA.US,D,20221011,000000,18.7145,19.34,18.54,19.0652,5047,0
+SAA.US,D,20221012,000000,18.82,18.91,18.82,18.8378,3279,0
+SAA.US,D,20221013,000000,18.11,19.77,17.79,19.77,12785,0
+SAA.US,D,20221014,000000,19.97,20.0859,18.8338,18.8338,7128,0
+SAA.US,D,20221017,000000,19.37,19.9881,19.37,19.83,3983,0
+SAA.US,D,20221018,000000,20.83,20.83,20.01,20.2679,13937,0
+SAA.US,D,20221019,000000,19.84,20.05,19.3,19.676,4862,0
+SAA.US,D,20221020,000000,19.61,20.14,19.1,19.17,8801,0
+SAA.US,D,20221021,000000,19.76,20.1599,19.165,20.04,11699,0
+SAA.US,D,20221024,000000,20.24,20.43,19.97,20.37,11624,0
+SAA.US,D,20221025,000000,20.925,21.4499,20.52,21.3354,23928,0
+SAA.US,D,20221026,000000,21.92,22.1499,21.445,21.523,6081,0
+SAA.US,D,20221027,000000,21.88,22.13,21.5763,21.5763,8293,0
+SAA.US,D,20221028,000000,22.02,22.6,21.6805,22.5589,15585,0
+SAA.US,D,20221031,000000,22.34,22.7199,22.145,22.5478,9487,0
+SAA.US,D,20221101,000000,22.685,22.97,22.5433,22.7017,6779,0
+SAA.US,D,20221102,000000,22.1,22.83,21.14,21.21,15146,0
+SAA.US,D,20221103,000000,20.4,21.08,20.4,20.9378,2204,0
+SAA.US,D,20221104,000000,21.6199,21.73,20.97,21.544,17792,0
+SAA.US,D,20221107,000000,21.98,22.1,21.5976,21.9991,12910,0
+SAA.US,D,20221108,000000,22.07,22.37,22.05,22.0777,6167,0
+SAA.US,D,20221109,000000,21.6399,21.8,21.0335,21.0335,2581,0
+SAA.US,D,20221110,000000,22.49,23.8,22.49,23.605,29637,0
+SAA.US,D,20221111,000000,24.22,24.22,23.687,23.83,20777,0
+SAA.US,D,20221114,000000,23.52,24,23.2,23.2,13261,0
+SAA.US,D,20221115,000000,24.0699,24.31,23.4,23.4,14251,0
+SAA.US,D,20221116,000000,23.2699,23.2699,23.05,23.0541,2697,0
+SAA.US,D,20221117,000000,22.39,22.8,22.39,22.8,4006,0
+SAA.US,D,20221118,000000,23.6034,23.6034,23.12,23.1373,7445,0
+SAA.US,D,20221121,000000,23.03,23.03,22.881,22.99,4980,0
+SAA.US,D,20221122,000000,23.1302,23.5163,23.09,23.5163,18770,0
+SAA.US,D,20221123,000000,23.5,23.6899,23.3599,23.5527,3138,0
+SAA.US,D,20221125,000000,23.64,23.7401,23.64,23.7401,1069,0
+SAA.US,D,20221128,000000,23.41,23.41,22.598,22.78,5835,0
+SAA.US,D,20221129,000000,22.8401,22.9687,22.8401,22.9549,10033,0
+SAA.US,D,20221130,000000,22.411,24.13,22.411,24.13,10789,0
+SAA.US,D,20221201,000000,24.24,24.24,23.86,24.0089,6081,0
+SAA.US,D,20221202,000000,23.61,24.345,23.61,24.26,6560,0
+SAA.US,D,20221205,000000,23.3399,23.3399,22.91,22.91,4565,0
+SAA.US,D,20221206,000000,22.62,22.62,22.21,22.3954,5286,0
+SAA.US,D,20221207,000000,22.4899,22.495,22.2563,22.2563,7443,0
+SAA.US,D,20221208,000000,22.3599,22.8201,22.3599,22.3792,3400,0
+SAA.US,D,20221209,000000,22.38,22.38,21.9496,21.9496,2121,0
+SAA.US,D,20221212,000000,21.95,22.42,21.87,22.3992,8986,0
+SAA.US,D,20221213,000000,23.61,23.85,22.49,22.5815,7304,0
+SAA.US,D,20221214,000000,22.61,22.87,21.72,22.2969,12045,0
+SAA.US,D,20221215,000000,21.37,21.4955,21.0714,21.1125,7522,0
+SAA.US,D,20221216,000000,20.62,20.74,20.5,20.74,21829,0
+SAA.US,D,20221219,000000,20.66,20.66,20.2947,20.45,10004,0
+SAA.US,D,20221220,000000,20.49,20.69,19.79,20.5239,60745,0
+SAA.US,D,20221221,000000,20.9675,21.1267,20.9475,21.1267,5681,0
+SAA.US,D,20221222,000000,20.35,20.5619,20.005,20.5619,12369,0
+SAA.US,D,20221223,000000,20.71,20.8,20.5251,20.67,6420,0
+SAA.US,D,20221227,000000,20.8,20.92,20.48,20.86,7707,0
+SAA.US,D,20221228,000000,20.76,20.83,20.02,20.02,14635,0
+SAA.US,D,20221229,000000,20.6404,20.9716,20.6404,20.9564,7995,0
+SAA.US,D,20221230,000000,20.65,20.819,20.43,20.7654,5990,0
+SAA.US,D,20230103,000000,20.85,20.85,20.5,20.6905,4265,0
+SAA.US,D,20230104,000000,20.75,21.4199,20.75,21.1799,5743,0
+SAA.US,D,20230105,000000,20.75,20.8884,20.65,20.804,3859,0
+SAA.US,D,20230106,000000,21.3843,21.85,21.3843,21.7294,8941,0
+SAA.US,D,20230109,000000,22,22.2166,21.7442,21.7442,10735,0
+SAA.US,D,20230110,000000,21.6536,22.314,21.6536,22.314,8783,0
+SAA.US,D,20230111,000000,22.31,22.8196,22.29,22.8196,37671,0
+SAA.US,D,20230112,000000,22.725,23.44,22.725,23.4366,40588,0
+SAA.US,D,20230113,000000,23.165,23.77,23.165,23.77,13160,0
+SAA.US,D,20230117,000000,23.8299,23.8299,23.52,23.5474,4766,0
+SAA.US,D,20230118,000000,23.8582,24,22.824,22.824,4867,0
+SAA.US,D,20230119,000000,22.52,22.52,22.0601,22.41,13071,0
+SAA.US,D,20230120,000000,22.75,23.0647,22.73,23.0647,2109,0
+SAA.US,D,20230123,000000,23.21,23.66,23.21,23.623,18912,0
+SAA.US,D,20230124,000000,22.69,23.6169,22.69,23.5,27980,0
+SAA.US,D,20230125,000000,23.4578,23.4969,23.4578,23.4969,1835,0
+SAA.US,D,20230126,000000,23.83,24.248,23.54,23.829,5390,0
+SAA.US,D,20230127,000000,24.0508,24.0508,24.0231,24.0231,648,0
+SAA.US,D,20230130,000000,23.73,23.79,23.55,23.55,5157,0
+SAA.US,D,20230131,000000,23.86,24.6553,23.85,24.6553,7776,0
+SAA.US,D,20230201,000000,24.47,25.87,24.11,25.4,30781,0
+SAA.US,D,20230202,000000,26.0252,26.67,26.0252,26.5707,7400,0
+SAA.US,D,20230203,000000,26.1496,26.82,26.1496,26.455,10375,0
+SAA.US,D,20230206,000000,26.41,26.41,25.31,25.5509,3953,0
+SAA.US,D,20230207,000000,25.2,25.9283,25.2,25.9283,5811,0
+SAA.US,D,20230208,000000,25.612,25.66,25.1409,25.1409,4374,0
+SAA.US,D,20230209,000000,25.5,25.5,24.5043,24.5043,1745,0
+SAA.US,D,20230210,000000,24.38,24.6223,24.38,24.6223,467,0
+SAA.US,D,20230213,000000,24.6621,25.21,24.6621,25.166,12743,0
+SAA.US,D,20230214,000000,24.74,25.17,24.74,25.1226,5084,0
+SAA.US,D,20230215,000000,24.78,25.56,24.78,25.56,9545,0
+SAA.US,D,20230216,000000,25.2201,25.2201,25.2201,25.2201,1784,0
+SAA.US,D,20230217,000000,25.2545,25.2545,25.2545,25.2545,1858,0
+SAA.US,D,20230221,000000,24.14,24.14,23.755,23.77,3280,0
+SAA.US,D,20230222,000000,23.98,24.0227,23.835,23.89,1665,0
+SAA.US,D,20230223,000000,23.6723,24.23,23.6723,24.23,4168,0
+SAA.US,D,20230224,000000,23.5878,23.82,23.39,23.82,2079,0
+SAA.US,D,20230227,000000,24.1,24.2416,23.9,23.9,6998,0
+SAA.US,D,20230228,000000,24,24.25,23.94,23.94,2734,0
+SAA.US,D,20230301,000000,24.33,24.33,23.91,24.03,922,0
+SAA.US,D,20230302,000000,23.726,24.1234,23.42,24.1234,4948,0
+SAA.US,D,20230303,000000,24.2199,24.785,24.2199,24.71,1370,0
+SAA.US,D,20230306,000000,24.8,24.8,23.522,23.59,6978,0
+SAA.US,D,20230307,000000,23.3299,23.3299,23.1,23.1112,1848,0
+SAA.US,D,20230308,000000,22.67,23.22,22.6,23.2,4289,0
+SAA.US,D,20230309,000000,22.3594,22.55,22.0661,22.12,4473,0
+SAA.US,D,20230310,000000,22,22,20.53,21.01,18181,0
+SAA.US,D,20230313,000000,20.2052,20.68,19.98,19.98,16257,0
+SAA.US,D,20230314,000000,21.1,21.3616,20.585,20.7192,5581,0
+SAA.US,D,20230315,000000,19.68,20.0206,19.57,19.89,14040,0
+SAA.US,D,20230316,000000,19.53,20.7226,19.53,20.7226,6364,0
+SAA.US,D,20230317,000000,20.75,20.75,19.5877,19.5877,5316,0
+SAA.US,D,20230320,000000,20.51,20.51,20.12,20.128,20233,0
+SAA.US,D,20230321,000000,20.8,20.8,20.6401,20.7555,2311,0
+SAA.US,D,20230322,000000,20.5315,20.5315,19.5,19.5,7750,0
+SAA.US,D,20230323,000000,19.925,19.99,19.22,19.4077,4112,0
+SAA.US,D,20230324,000000,19,19.6689,19,19.6689,6511,0
+SAA.US,D,20230327,000000,20.0556,20.1827,20.0556,20.1827,1714,0
+SAA.US,D,20230328,000000,20.4,20.4,20.201,20.201,557,0
+SAA.US,D,20230329,000000,20.59,20.8,20.23,20.4188,3927,0
+SAA.US,D,20230330,000000,20.45,20.8079,20.3,20.4275,5709,0
+SAA.US,D,20230331,000000,21,21.2,20.9784,21.2,3535,0
+SAA.US,D,20230403,000000,21.21,21.38,20.8,21.2252,7921,0
+SAA.US,D,20230404,000000,21.13,21.13,20.24,20.3552,6228,0
+SAA.US,D,20230405,000000,20.06,20.0698,19.75,20.0561,2966,0
+SAA.US,D,20230406,000000,19.9199,20.0684,19.9199,20.0649,2160,0
+SAA.US,D,20230410,000000,20.0764,20.5543,20.0764,20.5543,7697,0
+SAA.US,D,20230411,000000,20.765,20.99,20.765,20.8309,2751,0
+SAA.US,D,20230412,000000,21.151,21.151,20.4992,20.4992,10638,0
+SAA.US,D,20230413,000000,20.68,21.01,20.68,20.8618,9345,0
+SAA.US,D,20230414,000000,20.67,21.1,20.34,20.4858,1700,0
+SAA.US,D,20230417,000000,20.61,20.7494,20.54,20.7494,1314,0
+SAA.US,D,20230418,000000,20.9099,20.9099,20.3597,20.5433,3545,0
+SAA.US,D,20230419,000000,20.3,20.64,20.2947,20.64,8443,0
+SAA.US,D,20230420,000000,20.4733,20.4733,20.4733,20.4733,347,0
+SAA.US,D,20230421,000000,20.335,20.47,20.118,20.3792,3600,0
+SAA.US,D,20230424,000000,20.43,20.4399,20.3699,20.3932,1758,0
+SAA.US,D,20230425,000000,19.655,19.6675,19.33,19.33,9507,0
+SAA.US,D,20230426,000000,19.25,19.32,18.8648,18.9206,2266,0
+SAA.US,D,20230427,000000,19.1332,19.5117,19.1332,19.5117,2488,0
+SAA.US,D,20230428,000000,19.25,19.9814,19.25,19.9006,1195,0
+SAA.US,D,20230501,000000,19.68,20.11,19.68,19.9041,7478,0
+SAA.US,D,20230502,000000,19.02,19.1652,18.6402,19.1652,8126,0
+SAA.US,D,20230503,000000,19.4281,19.77,19.1428,19.1428,3701,0
+SAA.US,D,20230504,000000,18.673,18.673,18.673,18.673,3404,0
+SAA.US,D,20230505,000000,19.37,19.6201,19.01,19.556,3049,0
+SAA.US,D,20230508,000000,19.7,19.7,19.365,19.3653,2488,0
+SAA.US,D,20230509,000000,19.1802,19.1802,19.1802,19.1802,64,0
+SAA.US,D,20230510,000000,19.01,19.348,19.01,19.2549,3474,0
+SAA.US,D,20230511,000000,19.09,19.09,18.85,18.989,6102,0
+SAA.US,D,20230512,000000,18.91,18.91,18.66,18.8466,3316,0
+SAA.US,D,20230515,000000,18.96,19.3485,18.96,19.2453,7661,0
+SAA.US,D,20230516,000000,18.91,19,18.8301,18.8301,2570,0
+SAA.US,D,20230517,000000,19.16,19.7133,19.16,19.7133,5000,0
+SAA.US,D,20230518,000000,19.82,20.0708,19.82,20.0708,1413,0
+SAA.US,D,20230519,000000,20.2,20.2,19.63,19.7268,2654,0
+SAA.US,D,20230522,000000,20.0308,20.0308,20.0308,20.0308,953,0
+SAA.US,D,20230523,000000,20.4073,20.5599,19.9843,19.9843,2476,0
+SAA.US,D,20230524,000000,19.59,19.62,19.17,19.49,4201,0
+SAA.US,D,20230525,000000,19.395,19.395,19.08,19.3178,2393,0
+SAA.US,D,20230526,000000,19.3147,19.8518,19.3147,19.7809,2139,0
+SAA.US,D,20230530,000000,19.92,19.92,19.5474,19.5474,2539,0
+SAA.US,D,20230531,000000,19.395,19.395,18.9,19.0864,2821,0
+SAA.US,D,20230601,000000,19.05,19.5299,19.05,19.397,5677,0
+SAA.US,D,20230602,000000,19.65,21,19.65,20.9957,12407,0
+SAA.US,D,20230605,000000,20.1899,20.2,20.02,20.1223,4504,0
+SAA.US,D,20230606,000000,21.02,21.3499,21.02,21.2938,4649,0
+SAA.US,D,20230607,000000,22.0371,22.4399,22.0371,22.3126,4256,0
+SAA.US,D,20230608,000000,22.26,22.26,21.77,21.9777,9235,0
+SAA.US,D,20230609,000000,21.87,21.87,21.5201,21.568,2948,0
+SAA.US,D,20230612,000000,21.43,21.8576,21.43,21.7108,7923,0
+SAA.US,D,20230613,000000,21.79,22.25,21.79,22.104,13140,0
+SAA.US,D,20230614,000000,22.4,22.4,21.41,21.5008,6861,0
+SAA.US,D,20230615,000000,21.46,21.863,21.46,21.83,3444,0
+SAA.US,D,20230616,000000,22.03,22.25,21.68,21.6857,3570,0
+SAA.US,D,20230620,000000,21.5249,21.6379,21.5249,21.5587,934,0
+SAA.US,D,20230621,000000,21.435,21.4356,21.435,21.4356,479,0
+SAA.US,D,20230622,000000,21.405,21.405,20.715,20.9001,8100,0
+SAA.US,D,20230623,000000,20.54,20.54,20.1216,20.2287,12890,0
+SAA.US,D,20230626,000000,20.06,20.64,20.06,20.4925,3447,0
+SAA.US,D,20230627,000000,21.0638,21.35,21.0638,21.12,2531,0
+SAA.US,D,20230628,000000,21.3084,21.3084,21.1826,21.2084,960,0
+SAA.US,D,20230629,000000,21.92,21.9882,21.825,21.9882,4158,0
+SAA.US,D,20230630,000000,22.25,22.28,22.0892,22.0892,4175,0
+SAA.US,D,20230703,000000,22.125,22.3245,22.125,22.3245,2022,0
+SAA.US,D,20230705,000000,22.21,22.21,21.6506,21.6506,4596,0
+SAA.US,D,20230706,000000,21.022,21.022,20.625,21.0016,5657,0
+SAA.US,D,20230707,000000,21.3099,21.76,21.3099,21.4307,1210,0
+SAA.US,D,20230710,000000,21.85,21.9358,21.85,21.9358,984,0
+SAA.US,D,20230711,000000,22.04,22.3914,22.04,22.3914,2077,0
+SAA.US,D,20230712,000000,22.78,23.1,22.71,22.8458,4231,0
+SAA.US,D,20230713,000000,22.83,23.1622,22.83,23.1622,724,0
+SAA.US,D,20230714,000000,22.6492,22.7143,22.54,22.7143,1853,0
+SAA.US,D,20230717,000000,23.03,23.104,23.03,23.104,414,0
+SAA.US,D,20230718,000000,23.4999,23.7154,23.4999,23.7154,1537,0
+SAA.US,D,20230719,000000,23.9199,24,23.7439,24,3702,0
+SAA.US,D,20230720,000000,23.7,23.7,23.51,23.5857,4211,0
+SAA.US,D,20230721,000000,23.6,23.66,23.42,23.42,1761,0
+SAA.US,D,20230724,000000,23.73,23.8299,23.7,23.7211,3286,0
+SAA.US,D,20230725,000000,23.8965,23.9299,23.6973,23.6973,2376,0
+SAA.US,D,20230726,000000,23.69,24.05,23.69,23.9738,2766,0
+SAA.US,D,20230727,000000,24.1,24.1,23.5,23.5,3836,0
+SAA.US,D,20230728,000000,23.72,24.03,23.72,23.93,2465,0
+SAA.US,D,20230731,000000,24.23,24.3438,24.23,24.3438,1738,0
+SAA.US,D,20230801,000000,23.95,24.1335,23.86,24.1335,1364,0
+SAA.US,D,20230802,000000,23.29,23.7192,23.29,23.7192,4054,0
+SAA.US,D,20230803,000000,23.5315,23.7299,23.475,23.5514,5067,0
+SAA.US,D,20230804,000000,23.56,23.69,23.455,23.4842,1288,0
+SAA.US,D,20230807,000000,23.666,23.7725,23.41,23.7725,1680,0
+SAA.US,D,20230808,000000,22.984,23.4382,22.96,23.4382,4616,0
+SAA.US,D,20230809,000000,23.17,23.34,22.92,23.0843,3391,0
+SAA.US,D,20230810,000000,23.435,23.505,22.9271,22.9271,1746,0
+SAA.US,D,20230811,000000,22.82,22.9464,22.82,22.8616,3698,0
+SAA.US,D,20230814,000000,22.44,22.6425,22.44,22.6425,1530,0
+SAA.US,D,20230815,000000,22.11,22.11,22.11,22.11,562,0
+SAA.US,D,20230816,000000,21.9005,21.9005,21.647,21.647,1314,0
+SAA.US,D,20230817,000000,21.4819,21.4819,21.165,21.1894,5800,0
+SAA.US,D,20230818,000000,21.42,21.42,21.3599,21.3599,684,0
+SAA.US,D,20230821,000000,21.1723,21.2258,21.02,21.1617,4129,0
+SAA.US,D,20230822,000000,21.1098,21.1098,21.07,21.0823,1200,0
+SAA.US,D,20230823,000000,21.2401,21.58,21.2401,21.48,2668,0
+SAA.US,D,20230824,000000,21.6769,21.6769,21.03,21.03,2813,0
+SAA.US,D,20230825,000000,21.24,21.3,21.06,21.12,7944,0
+SAA.US,D,20230828,000000,21.7,21.7,21.4773,21.53,3784,0
+SAA.US,D,20230829,000000,21.51,22.06,21.51,22.0508,2459,0
+SAA.US,D,20230830,000000,21.872,22.3813,21.422,22.26,9441,0
+SAA.US,D,20230831,000000,22.44,22.44,22.2073,22.2073,4242,0
+SAA.US,D,20230901,000000,22.78,22.78,22.6466,22.6466,1555,0
+SAA.US,D,20230905,000000,21.31,21.31,21.31,21.31,1035,0
+SAA.US,D,20230906,000000,21.6824,21.6824,21.2,21.2196,1399,0
+SAA.US,D,20230907,000000,20.8,20.9034,20.8,20.8566,4926,0
+SAA.US,D,20230908,000000,20.8501,20.8501,20.6992,20.6992,1905,0
+SAA.US,D,20230911,000000,21.012,21.012,20.7277,20.7277,2447,0
+SAA.US,D,20230912,000000,20.71,20.71,20.6647,20.6647,2988,0
+SAA.US,D,20230913,000000,20.5,20.607,20.4616,20.4616,808,0
+SAA.US,D,20230914,000000,21.06,21.115,21.06,21.115,896,0
+SAA.US,D,20230915,000000,20.72,20.7265,20.69,20.7265,2947,0
+SAA.US,D,20230918,000000,20.56,20.6475,20.4995,20.4995,653,0
+SAA.US,D,20230919,000000,20.4199,20.4199,20.4065,20.4065,277,0
+SAA.US,D,20230920,000000,20.4866,20.63,20.0191,20.0191,1223,0
+SAA.US,D,20230921,000000,19.8927,19.94,19.4325,19.4325,6404,0
+SAA.US,D,20230922,000000,19.61,19.61,19.3249,19.3249,333,0
+SAA.US,D,20230925,000000,19.27,19.437,19.27,19.437,792,0
+SAA.US,D,20230926,000000,19.21,19.21,18.8818,18.8818,3324,0
+SAA.US,D,20230927,000000,19.19,19.362,19.19,19.235,1999,0
+SAA.US,D,20230928,000000,19.56,19.7399,19.56,19.6848,5580,0
+SAA.US,D,20230929,000000,19.835,19.835,19.4498,19.4498,1464,0
+SAA.US,D,20231002,000000,19.27,19.425,18.9,18.9328,8095,0
+SAA.US,D,20231003,000000,18.73,18.73,18.2968,18.2968,6307,0
+SAA.US,D,20231004,000000,18.44,18.44,18.368,18.368,238,0
+SAA.US,D,20231005,000000,18.1435,18.3028,18.0977,18.3028,1539,0
+SAA.US,D,20231006,000000,18.7696,18.7696,18.514,18.514,919,0
+SAA.US,D,20231009,000000,18.47,18.9,18.47,18.79,3985,0
+SAA.US,D,20231010,000000,19.15,19.61,19.1173,19.61,5356,0
+SAA.US,D,20231011,000000,19.54,19.54,19.0066,19.268,3776,0
+SAA.US,D,20231012,000000,18.9681,18.9681,18.4,18.5386,2556,0
+SAA.US,D,20231013,000000,18.68,18.68,18.1167,18.1167,1188,0
+SAA.US,D,20231016,000000,18.5305,18.7673,18.5305,18.7673,2571,0
+SAA.US,D,20231017,000000,18.67,19.41,18.67,19.2004,4302,0
+SAA.US,D,20231018,000000,19.3,19.3,18.4301,18.49,8194,0
+SAA.US,D,20231019,000000,18.3131,18.3131,17.8965,17.8965,944,0
+SAA.US,D,20231020,000000,17.65,17.7,17.44,17.4654,4845,0
+SAA.US,D,20231023,000000,18.05,18.05,17.17,17.17,5779,0
+SAA.US,D,20231024,000000,17.4999,17.4999,17.2092,17.3566,31489,0
+SAA.US,D,20231025,000000,17.1748,17.1748,16.9246,16.9246,1770,0
+SAA.US,D,20231026,000000,17.065,17.065,16.86,16.9925,1768,0
+SAA.US,D,20231027,000000,16.99,16.99,16.47,16.47,7080,0
+SAA.US,D,20231030,000000,16.7601,16.834,16.66,16.834,899,0
+SAA.US,D,20231031,000000,16.91,17.1608,16.91,17.1067,3227,0
+SAA.US,D,20231101,000000,16.88,17.2323,16.85,17.2323,5604,0
+SAA.US,D,20231102,000000,17.8013,18.1508,17.77,18.1508,5242,0
+SAA.US,D,20231103,000000,19.17,19.45,19.0021,19.3655,12073,0
+SAA.US,D,20231106,000000,19.35,19.35,18.7333,18.77,3317,0
+SAA.US,D,20231107,000000,18.73,18.73,18.4,18.51,2711,0
+SAA.US,D,20231108,000000,18.84,18.84,18.1,18.1639,5040,0
+SAA.US,D,20231109,000000,18.26,18.26,17.69,17.7598,11200,0
+SAA.US,D,20231110,000000,17.7,18.02,17.61,18.0174,2865,0
+SAA.US,D,20231113,000000,17.92,18.03,17.92,18.0262,1231,0
+SAA.US,D,20231114,000000,18.93,20.0099,18.93,19.9912,14289,0
+SAA.US,D,20231115,000000,20.36,20.6299,20.055,20.32,6098,0
+SAA.US,D,20231116,000000,19.92,19.965,19.3829,19.412,12016,0
+SAA.US,D,20231117,000000,19.91,19.93,19.81,19.8561,5518,0
+SAA.US,D,20231120,000000,20.26,20.26,19.97,19.9895,3927,0
+SAA.US,D,20231121,000000,19.69,19.69,19.5159,19.5159,2749,0
+SAA.US,D,20231122,000000,19.83,20.04,19.52,20.04,2495,0
+SAA.US,D,20231124,000000,19.935,19.9525,19.93,19.9525,944,0
+SAA.US,D,20231127,000000,20.58,20.58,19.76,19.8007,3183,0
+SAA.US,D,20231128,000000,19.48,19.8299,19.47,19.5889,2945,0
+SAA.US,D,20231129,000000,20.75,20.75,19.7313,19.7313,6547,0
+SAA.US,D,20231130,000000,19.8222,19.86,19.79,19.8558,1491,0
+SAA.US,D,20231201,000000,19.88,20.9751,19.88,20.9751,5867,0
+SAA.US,D,20231204,000000,21.2579,21.5336,21.13,21.5252,7369,0
+SAA.US,D,20231205,000000,21.46,21.46,20.87,20.8704,4549,0
+SAA.US,D,20231206,000000,21.381,21.68,20.7825,20.7825,8398,0
+SAA.US,D,20231207,000000,21.01,21.1817,20.765,21.1817,2509,0
+SAA.US,D,20231208,000000,21.55,21.6445,21.2698,21.4485,4184,0
+SAA.US,D,20231211,000000,21.59,21.87,21.485,21.79,9307,0
+SAA.US,D,20231212,000000,21.57,21.8,21.57,21.6141,12400,0
+SAA.US,D,20231213,000000,21.7001,23.1,21.7001,23.07,19334,0
+SAA.US,D,20231214,000000,23.81,24.8499,23.81,24.7,44496,0
+SAA.US,D,20231215,000000,24.8,24.98,23.91,24.0481,9348,0
+SAA.US,D,20231218,000000,24.3,24.3128,23.86,23.9321,12308,0
+SAA.US,D,20231219,000000,24.45,24.97,24.43,24.875,20117,0
+SAA.US,D,20231220,000000,24.97,25.21,23.89,23.93,51975,0
+SAA.US,D,20231221,000000,24.3,24.55,24.02,24.5447,16583,0
+SAA.US,D,20231222,000000,24.76,25.0699,24.705,24.8623,15153,0
+SAA.US,D,20231226,000000,25.18,26,25.09,26,25732,0
+SAA.US,D,20231227,000000,25.9,25.9673,25.5029,25.7712,26006,0
+SAA.US,D,20231228,000000,25.6452,25.8514,25.4417,25.74,33363,0
+SAA.US,D,20231229,000000,25.3609,25.5199,24.93,24.95,22632,0
+SAA.US,D,20240102,000000,24.66,24.73,24.19,24.4784,43902,0
+SAA.US,D,20240103,000000,23.85,23.9113,23.35,23.4228,17205,0
+SAA.US,D,20240104,000000,23.38,23.46,23.2301,23.2301,4884,0
+SAA.US,D,20240105,000000,22.9,23.55,22.6,22.9,12231,0
+SAA.US,D,20240108,000000,22.97,23.7778,22.895,23.7778,9832,0
+SAA.US,D,20240109,000000,23.27,23.51,23.16,23.2629,6840,0
+SAA.US,D,20240110,000000,23.164,23.4001,23.15,23.3675,14348,0
+SAA.US,D,20240111,000000,23.16,23.16,22.6034,23.1063,18544,0
+SAA.US,D,20240112,000000,23.5673,23.5673,22.9201,23.004,6837,0
+SAA.US,D,20240116,000000,22.77,22.77,22.39,22.4636,10668,0
+SAA.US,D,20240117,000000,21.71,22.09,21.66,21.95,11476,0
+SAA.US,D,20240118,000000,22.1242,22.49,22.0801,22.4554,9399,0
+SAA.US,D,20240119,000000,22.61,22.9308,22.1801,22.9308,10312,0
+SAA.US,D,20240122,000000,23.52,23.89,23.51,23.8645,20140,0
+SAA.US,D,20240123,000000,24.39,24.39,23.47,23.6,12161,0
+SAA.US,D,20240124,000000,24.05,24.0599,23.2085,23.2085,20583,0
+SAA.US,D,20240125,000000,24.0178,24.0178,23.2008,23.63,7559,0
+SAA.US,D,20240126,000000,24.0437,24.0437,23.5689,23.6496,8297,0
+SAA.US,D,20240129,000000,23.86,24.1,23.42,24.1,8382,0
+SAA.US,D,20240130,000000,23.965,24,23.7723,23.9783,9629,0
+SAA.US,D,20240131,000000,24,24,22.7225,22.7225,7521,0
+SAA.US,D,20240201,000000,23.17,23.1968,22.565,23.1692,5675,0
+SAA.US,D,20240202,000000,22.66,23.135,22.66,23.0133,10762,0
+SAA.US,D,20240205,000000,22.37,22.37,21.8285,22.2334,14698,0
+SAA.US,D,20240206,000000,22.05,22.42,22.05,22.35,6424,0
+SAA.US,D,20240207,000000,22.5,22.5,22.1016,22.33,5914,0
+SAA.US,D,20240208,000000,22.53,22.98,22.36,22.98,5599,0
+SAA.US,D,20240209,000000,23.0891,23.5199,22.9534,23.4788,7016,0
+SAA.US,D,20240212,000000,23.99,24.5299,23.945,24.4174,14565,0
+SAA.US,D,20240213,000000,23.36,23.36,22.3567,22.6,20926,0
+SAA.US,D,20240214,000000,23.06,23.46,22.8,23.43,7858,0
+SAA.US,D,20240215,000000,24.155,24.67,23.99,24.597,11389,0
+SAA.US,D,20240216,000000,24.28,24.4392,23.9501,24.02,19286,0
+SAA.US,D,20240220,000000,23.5301,23.6928,23.4614,23.5112,4834,0
+SAA.US,D,20240221,000000,23.479,23.479,23.09,23.3688,6672,0
+SAA.US,D,20240222,000000,23.44,23.5379,23.265,23.5379,12797,0
+SAA.US,D,20240223,000000,23.52,23.7426,23.4,23.6698,4762,0
+SAA.US,D,20240226,000000,23.44,23.725,23.44,23.725,3580,0
+SAA.US,D,20240227,000000,24.26,24.26,24.03,24.0801,5369,0
+SAA.US,D,20240228,000000,23.645,24.0413,23.63,23.6732,20956,0
+SAA.US,D,20240229,000000,24.49,24.49,23.8701,24.05,11149,0
+SAA.US,D,20240301,000000,24.2,24.25,23.8,24.2067,16888,0
+SAA.US,D,20240304,000000,24.3076,24.3076,23.925,23.9525,6428,0
+SAA.US,D,20240305,000000,23.95,24.05,23.7173,23.7502,5616,0
+SAA.US,D,20240306,000000,23.9447,24.03,23.8,23.8,4106,0
+SAA.US,D,20240307,000000,24.32,24.32,24.26,24.2637,1217,0
+SAA.US,D,20240308,000000,24.41,24.702,24.0949,24.2107,6814,0
+SAA.US,D,20240311,000000,24.21,24.21,23.74,23.9895,3108,0
+SAA.US,D,20240312,000000,23.77,23.865,23.71,23.71,3177,0
+SAA.US,D,20240313,000000,24.0601,24.0976,23.81,23.85,6557,0
+SAA.US,D,20240314,000000,23.3501,23.3501,22.9,23.0628,11968,0
+SAA.US,D,20240315,000000,23.3501,23.3613,23.055,23.3506,5627,0
+SAA.US,D,20240318,000000,23.32,23.51,23.1737,23.1737,14563,0
+SAA.US,D,20240319,000000,23.22,23.58,23.19,23.44,4047,0
+SAA.US,D,20240320,000000,23.53,24.2174,23.421,24.2172,4063,0
+SAA.US,D,20240321,000000,24.57,24.92,24.455,24.8509,27272,0
+SAA.US,D,20240322,000000,24.96,24.96,24.1571,24.1571,2733,0
+SAA.US,D,20240325,000000,24.39,24.39,24.05,24.26,10126,0
+SAA.US,D,20240326,000000,24.6,24.88,23.915,23.9482,34360,0
+SAA.US,D,20240327,000000,24.42,25.0131,24.362,25.0131,8017,0
+SAA.US,D,20240328,000000,25.1,25.67,25.0318,25.39,39805,0
+SAA.US,D,20240401,000000,25.17,25.28,24.75,24.77,6841,0
+SAA.US,D,20240402,000000,24.3,24.3,23.552,23.82,29987,0
+SAA.US,D,20240403,000000,23.7,24.28,23.7,24.13,5126,0
+SAA.US,D,20240404,000000,24.67,24.8355,23.67,23.845,26255,0
+SAA.US,D,20240405,000000,23.78,24.01,23.77,23.9971,2606,0
+SAA.US,D,20240408,000000,24.18,24.2893,24.18,24.2893,514,0
+SAA.US,D,20240409,000000,24.33,24.5016,24.33,24.5016,433,0
+SAA.US,D,20240410,000000,23.66,23.66,22.9634,23.13,9288,0
+SAA.US,D,20240411,000000,23.2001,23.42,23.17,23.2938,6950,0
+SAA.US,D,20240412,000000,22.75,22.82,22.4,22.5608,17089,0
+SAA.US,D,20240415,000000,22.43,22.54,22.093,22.1751,2223,0
+SAA.US,D,20240416,000000,21.83,21.92,21.81,21.9193,3575,0
+SAA.US,D,20240417,000000,22.29,22.29,21.5995,21.5995,6488,0
+SAA.US,D,20240418,000000,21.93,22.08,21.57,21.62,5952,0
+SAA.US,D,20240419,000000,21.46,21.972,21.46,21.8003,18367,0
+SAA.US,D,20240422,000000,22.2099,22.37,22.2099,22.312,1013,0
+SAA.US,D,20240423,000000,23.0777,23.3099,23.0777,23.1627,3604,0
+SAA.US,D,20240424,000000,22.85,23.01,22.85,23.01,1783,0
+SAA.US,D,20240425,000000,22.34,22.661,22.34,22.661,338,0
+SAA.US,D,20240426,000000,22.81,23.13,22.81,22.9993,6854,0
+SAA.US,D,20240429,000000,23.27,23.3067,23.27,23.3067,2220,0
+SAA.US,D,20240430,000000,22.97,22.97,22.5675,22.5675,979,0
+SAA.US,D,20240501,000000,22.53,22.5817,22.53,22.5817,414,0
+SAA.US,D,20240502,000000,22.935,23.2069,22.935,23.2069,1329,0
+SAA.US,D,20240503,000000,23.74,23.7401,23.52,23.6525,2968,0
+SAA.US,D,20240506,000000,23.64,24.17,23.64,24.103,7436,0
+SAA.US,D,20240507,000000,24.47,24.5691,24.2072,24.2072,5731,0
+SAA.US,D,20240508,000000,24.0673,24.0673,24.0673,24.0673,135,0
+SAA.US,D,20240509,000000,24.68,24.68,24.2499,24.6082,3329,0
+SAA.US,D,20240510,000000,24.6067,24.6067,24.35,24.35,260,0
+SAA.US,D,20240513,000000,24.65,24.65,24.4963,24.4963,377,0
+SAA.US,D,20240514,000000,25,25.04,24.8947,24.8947,3205,0
+SAA.US,D,20240515,000000,25.1638,25.2384,24.85,25.2035,5902,0
+SAA.US,D,20240516,000000,25.14,25.14,24.78,25.0122,2360,0
+SAA.US,D,20240517,000000,24.93,24.9973,24.904,24.904,1684,0
+SAA.US,D,20240520,000000,24.9886,24.9901,24.8996,24.8996,684,0
+SAA.US,D,20240521,000000,24.815,24.815,24.7,24.7604,1993,0
+SAA.US,D,20240522,000000,24.87,24.93,24.3658,24.49,4504,0
+SAA.US,D,20240523,000000,24.33,24.33,23.67,23.6749,9270,0
+SAA.US,D,20240524,000000,24.13,24.1531,24.0199,24.1531,934,0
+SAA.US,D,20240528,000000,24.24,24.25,24.0425,24.0425,2993,0
+SAA.US,D,20240529,000000,23.25,23.56,23.25,23.4446,3935,0
+SAA.US,D,20240530,000000,23.68,24.05,23.68,24.0105,2313,0
+SAA.US,D,20240531,000000,24,24.4923,23.97,24.4923,5996,0
+SAA.US,D,20240603,000000,25.12,25.12,24.1,24.3063,5769,0
+SAA.US,D,20240604,000000,23.68,23.785,23.5954,23.5954,3204,0
+SAA.US,D,20240605,000000,24.01,24.1408,24.01,24.1408,1425,0
+SAA.US,D,20240606,000000,23.88,23.88,23.815,23.8373,1454,0
+SAA.US,D,20240607,000000,23.55,23.66,23.3055,23.3055,3395,0
+SAA.US,D,20240610,000000,22.87,23.07,22.87,23.0643,977,0
+SAA.US,D,20240611,000000,22.551,22.882,22.551,22.882,9135,0
+SAA.US,D,20240612,000000,24.16,24.1692,23.66,23.6881,3417,0
+SAA.US,D,20240613,000000,23.1356,23.2,23.02,23.1725,1027,0
+SAA.US,D,20240614,000000,22.88,22.88,22.337,22.4132,774,0
+SAA.US,D,20240617,000000,22.42,22.8113,22.42,22.8113,3195,0
+SAA.US,D,20240618,000000,22.8536,22.96,22.8536,22.8728,10146,0
+SAA.US,D,20240620,000000,22.89,22.965,22.63,22.68,11786,0
+SAA.US,D,20240621,000000,22.63,22.713,22.5927,22.713,1571,0
+SAA.US,D,20240624,000000,22.54,23.23,22.54,23.01,3595,0
+SAA.US,D,20240625,000000,23.0288,23.0288,22.6285,22.6304,1705,0
+SAA.US,D,20240626,000000,22.15,22.5706,22.15,22.5706,2019,0
+SAA.US,D,20240627,000000,22.62,22.71,22.545,22.71,2322,0
+SAA.US,D,20240628,000000,22.9971,23.1622,22.89,23.1622,2514,0
+SAA.US,D,20240701,000000,23.25,23.25,22.7896,22.7896,4554,0
+SAA.US,D,20240702,000000,22.96,22.9937,22.96,22.9937,754,0
+SAA.US,D,20240703,000000,23.175,23.175,22.997,22.997,738,0
+SAA.US,D,20240705,000000,22.5834,22.72,22.53,22.6918,6505,0
+SAA.US,D,20240708,000000,23.0797,23.0797,22.88,22.88,2865,0
+SAA.US,D,20240709,000000,22.76,22.76,22.55,22.5789,4080,0
+SAA.US,D,20240710,000000,22.97,23.1019,22.7173,23.1019,14386,0
+SAA.US,D,20240711,000000,23.94,24.73,23.8972,24.6798,14926,0
+SAA.US,D,20240712,000000,25.3,25.4883,25.15,25.26,38270,0
+SAA.US,D,20240715,000000,25.5292,26.2,25.3698,25.7978,45896,0
+SAA.US,D,20240716,000000,26.5,27.92,26.24,27.91,69448,0
+SAA.US,D,20240717,000000,27.4,28.3322,27.14,27.28,56647,0
+SAA.US,D,20240718,000000,27.27,27.99,26.23,26.5076,41737,0
+SAA.US,D,20240719,000000,26.51,26.51,26.045,26.0934,6956,0
+SAA.US,D,20240722,000000,26.37,27.05,25.7697,27.05,27110,0
+SAA.US,D,20240723,000000,27.1,27.6288,26.635,27.283,29859,0
+SAA.US,D,20240724,000000,27.27,27.4838,26.41,26.456,17747,0
+SAA.US,D,20240725,000000,26.68,27.9,26.51,27.41,62367,0
+SAA.US,D,20240726,000000,28.18,28.6,27.4772,27.99,21480,0
+SAA.US,D,20240729,000000,28.21,28.21,27.5,27.6208,37599,0
+SAA.US,D,20240730,000000,27.84,28.07,27.6,28.0316,15371,0
+SAA.US,D,20240731,000000,28.05,29.37,27.915,28.2412,23712,0
+SAA.US,D,20240801,000000,28.13,28.33,26.25,26.43,61585,0
+SAA.US,D,20240802,000000,25,25.01,24.25,24.7884,34091,0
+SAA.US,D,20240805,000000,22.61,23.7,21.55,23.07,54072,0
+SAA.US,D,20240806,000000,23.64,24.1899,23.235,23.7778,6678,0
+SAA.US,D,20240807,000000,24.6299,24.66,23.2001,23.32,19673,0
+SAA.US,D,20240808,000000,24.03,24.34,23.95,24.2628,11009,0
+SAA.US,D,20240809,000000,24.18,24.3,24.0851,24.23,4362,0
+SAA.US,D,20240812,000000,24.2278,24.2278,23.49,23.5618,28882,0
+SAA.US,D,20240813,000000,24.02,24.46,23.81,24.4554,1874,0
+SAA.US,D,20240814,000000,24.88,24.88,24.13,24.3029,6022,0
+SAA.US,D,20240815,000000,24.95,25.535,24.95,25.3222,9745,0
+SAA.US,D,20240816,000000,25.56,25.6,25.36,25.46,2101,0
+SAA.US,D,20240819,000000,25.635,25.9085,25.635,25.9085,13377,0
+SAA.US,D,20240820,000000,25.71,26.02,25.36,25.36,6037,0
+SAA.US,D,20240821,000000,25.48,25.9116,25.48,25.9116,6118,0
+SAA.US,D,20240822,000000,26.0119,26.0119,25.4454,25.4454,3238,0
+SAA.US,D,20240823,000000,25.8,27.0044,25.8,27.0044,4312,0
+SAA.US,D,20240826,000000,27.56,27.56,26.98,27.03,10975,0
+SAA.US,D,20240827,000000,26.55,26.74,26.47,26.62,6990,0
+SAA.US,D,20240828,000000,26.49,26.72,26.25,26.55,5159,0
+SAA.US,D,20240829,000000,26.66,27.2,26.585,26.82,14211,0
+SAA.US,D,20240830,000000,26.92,27.01,26.52,27.01,8691,0
+SAA.US,D,20240903,000000,26.645,26.645,25.3302,25.42,20308,0
+SAA.US,D,20240904,000000,25.11,25.565,25,25.31,15708,0
+SAA.US,D,20240905,000000,25.53,25.53,24.9802,25.04,7757,0
+SAA.US,D,20240906,000000,25.29,25.29,24.15,24.18,13827,0
+SAA.US,D,20240909,000000,24.32,24.3901,24.025,24.08,5307,0
+SAA.US,D,20240910,000000,24.0113,24.05,23.54,23.92,3838,0
+SAA.US,D,20240911,000000,23.34,24.02,22.9401,24.02,6413,0
+SAA.US,D,20240912,000000,24.2582,24.8683,24.2582,24.59,7651,0
+SAA.US,D,20240913,000000,25.24,25.8682,25.05,25.82,16254,0
+SAA.US,D,20240916,000000,25.95,26.15,25.865,26.01,4071,0
+SAA.US,D,20240917,000000,26.18,26.9747,26.18,26.43,10624,0
+SAA.US,D,20240918,000000,26.57,27.7085,26.35,26.47,41744,0
+SAA.US,D,20240919,000000,27.43,27.63,27,27.5333,18618,0
+SAA.US,D,20240920,000000,27.56,27.56,26.94,27.04,6168,0
+SAA.US,D,20240923,000000,27.23,27.3,26.8,27.0265,9456,0
+SAA.US,D,20240924,000000,27.24,27.2827,26.89,26.98,22321,0
+SAA.US,D,20240925,000000,26.73,26.925,26.18,26.18,6113,0
+SAA.US,D,20240926,000000,26.76,26.76,26.6351,26.6351,5126,0
+SAA.US,D,20240927,000000,26.92,27.368,26.92,26.95,6916,0
+SAA.US,D,20240930,000000,26.9135,27.21,26.8246,27.2,5008,0
+SAA.US,D,20241001,000000,27.18,27.18,26.2424,26.3933,7747,0
+SAA.US,D,20241002,000000,26.3,26.395,26.13,26.13,3879,0
+SAA.US,D,20241003,000000,25.85,25.97,25.6101,25.76,4233,0
+SAA.US,D,20241004,000000,26.56,26.56,26.2102,26.54,2559,0
+SAA.US,D,20241007,000000,26.66,26.66,25.8653,26,6714,0
+SAA.US,D,20241008,000000,26.36,26.36,25.7,25.95,8556,0
+SAA.US,D,20241009,000000,25.99,26.47,25.99,26.11,3270,0
+SAA.US,D,20241010,000000,25.53,25.7931,25.44,25.76,3280,0
+SAA.US,D,20241011,000000,26.09,26.7177,26.09,26.7177,3436,0
+SAA.US,D,20241014,000000,26.75,27.06,26.69,27.01,7786,0
+SAA.US,D,20241015,000000,27.25,27.6299,27.0746,27.1071,5019,0
+SAA.US,D,20241016,000000,27.33,27.985,27.33,27.89,9618,0
+SAA.US,D,20241017,000000,27.67,27.8,27.56,27.8,8379,0
+SAA.US,D,20241018,000000,27.75,27.8869,27.5569,27.61,9644,0
+SAA.US,D,20241021,000000,27.44,27.44,26.57,26.57,23951,0
+SAA.US,D,20241022,000000,26.41,26.41,26.25,26.33,6084,0
+SAA.US,D,20241023,000000,26.1501,26.1501,25.8,26,4017,0
+SAA.US,D,20241024,000000,25.9201,26.12,25.75,26.1044,11799,0
+SAA.US,D,20241025,000000,26.2598,26.2598,25.771,25.89,2197,0
+SAA.US,D,20241028,000000,26.4,26.75,26.4,26.67,3760,0
+SAA.US,D,20241029,000000,25.9704,26.3913,25.9704,26.3913,3349,0
+SAA.US,D,20241030,000000,27,27,26.4249,26.4249,2518,0
+SAA.US,D,20241031,000000,26.63,26.63,25.6417,25.6417,9703,0
+SAA.US,D,20241101,000000,26.16,26.16,25.65,25.68,3549,0
+SAA.US,D,20241104,000000,25.82,26.32,25.82,25.97,4991,0
+SAA.US,D,20241105,000000,26,27.05,26,27.0137,5348,0
+SAA.US,D,20241106,000000,28.95,30.367,28.86,30.3606,37856,0
+SAA.US,D,20241107,000000,29.94,30.36,29.83,30.2,11849,0
+SAA.US,D,20241108,000000,29.845,30.41,29.845,30.211,10337,0
+SAA.US,D,20241111,000000,31,31.3981,30.9,31.1433,18075,0
+SAA.US,D,20241112,000000,31.01,31.2399,30.11,30.1428,9535,0
+SAA.US,D,20241113,000000,30.41,30.7,29.6783,29.6783,4139,0
+SAA.US,D,20241114,000000,29.5,29.5,28.78,28.9002,11288,0
+SAA.US,D,20241115,000000,29.13,29.52,28.15,28.3559,7567,0
+SAA.US,D,20241118,000000,28.38,28.7721,28.38,28.4221,8670,0
+SAA.US,D,20241119,000000,28.18,28.67,27.84,28.67,9721,0
+SAA.US,D,20241120,000000,28.36,28.575,28.25,28.5734,4918,0
+SAA.US,D,20241121,000000,29.51,29.72,29.4609,29.5549,8062,0
+SAA.US,D,20241122,000000,29.91,30.6599,29.91,30.5566,12185,0
+SAA.US,D,20241125,000000,31,32.3194,30.89,31.88,18818,0
+SAA.US,D,20241126,000000,31.2313,31.76,30.9,31.1215,13399,0
+SAA.US,D,20241127,000000,31.74,31.74,30.96,30.96,8894,0
+SAA.US,D,20241129,000000,31.29,31.65,31.0701,31.1131,1529,0
+SAA.US,D,20241202,000000,30.8824,31.53,30.8,31.3169,11147,0
+SAA.US,D,20241203,000000,31.1577,31.1577,30.65,30.85,7761,0
+SAA.US,D,20241204,000000,30.84,31.2099,30.8201,31.0863,4883,0
+SAA.US,D,20241205,000000,30.87,30.87,30.1627,30.1627,5391,0
+SAA.US,D,20241206,000000,30.27,30.43,29.9405,30.22,16691,0
+SAA.US,D,20241209,000000,30.6399,30.76,30,30.04,26524,0
+SAA.US,D,20241210,000000,29.6237,30.36,29.6237,29.8066,16936,0
+SAA.US,D,20241211,000000,30.45,30.51,29.975,30.2298,16589,0
+SAA.US,D,20241212,000000,29.92,29.92,29.6858,29.6858,1868,0
+SAA.US,D,20241213,000000,29.6227,29.6227,29.0019,29.306,8898,0
+SAA.US,D,20241216,000000,29.04,29.6757,29.04,29.4732,14090,0
+SAA.US,D,20241217,000000,28.83,29.54,28.57,28.6958,4841,0
+SAA.US,D,20241218,000000,29.15,29.15,26.11,26.33,13828,0
+SAA.US,D,20241219,000000,27.1527,27.1527,26.03,26.0785,8636,0
+SAA.US,D,20241220,000000,25.6,26.969,25.6,26.43,4131,0
+SAA.US,D,20241223,000000,26.3,26.3,25.85,26.2637,4557,0
+SAA.US,D,20241224,000000,26.5148,26.74,26.4371,26.74,1828,0
+SAA.US,D,20241226,000000,26.6,26.9843,26.41,26.98,6649,0
+SAA.US,D,20241227,000000,26.59,26.59,25.87,26.2261,6670,0
+SAA.US,D,20241230,000000,25.55,26.18,25.2614,25.84,16108,0
+SAA.US,D,20241231,000000,26.3171,26.5,25.9001,25.9803,3043,0
+SAA.US,D,20250102,000000,26.45,26.45,25.74,25.876,11070,0
+SAA.US,D,20250103,000000,26.095,26.52,25.9,26.5027,2015,0
+SAA.US,D,20250106,000000,26.746,26.9232,26.4117,26.4117,1407,0
+SAA.US,D,20250107,000000,26.0742,26.1315,25.75,26.0393,4619,0
+SAA.US,D,20250108,000000,25.55,26.0471,25.55,26.0471,4114,0
+SAA.US,D,20250110,000000,25.27,25.37,24.67,25.0142,9046,0
+SAA.US,D,20250113,000000,24.522,25.1286,24.39,25.1286,12555,0
+SAA.US,D,20250114,000000,25.73,25.92,25.24,25.92,8332,0
+SAA.US,D,20250115,000000,26.94,27.38,26.63,26.77,3966,0
+SAA.US,D,20250116,000000,26.855,26.9213,26.58,26.9213,2802,0
+SAA.US,D,20250117,000000,27.39,27.46,26.94,27.24,19726,0
+SAA.US,D,20250121,000000,27.88,28.11,27.8,28.0597,50313,0
+SAA.US,D,20250122,000000,28.0022,28.0022,27.5214,27.565,11076,0
+SAA.US,D,20250123,000000,27.3575,27.83,27.32,27.8,5501,0
+SAA.US,D,20250124,000000,27.495,27.91,27.4,27.6174,4839,0
+SAA.US,D,20250127,000000,27.5,27.605,27.06,27.43,11215,0
+SAA.US,D,20250128,000000,27.45,27.51,27.15,27.47,2983,0
+SAA.US,D,20250129,000000,27.4163,27.47,27.2639,27.2639,2320,0
+SAA.US,D,20250130,000000,28.0399,28.1199,27.803,27.803,2591,0
+SAA.US,D,20250131,000000,27.755,27.8506,27.3301,27.3301,2206,0
+SAA.US,D,20250203,000000,26.2016,26.8099,26.2016,26.6,3254,0
+SAA.US,D,20250204,000000,26.7291,27.1699,26.7291,27.1604,2853,0
+SAA.US,D,20250205,000000,27.4493,27.6028,27.4493,27.6028,4921,0
+SAA.US,D,20250206,000000,27.18,27.3881,27.18,27.3881,388,0
+SAA.US,D,20250207,000000,27.2058,27.2679,26.59,26.6292,2114,0
+SAA.US,D,20250210,000000,26.71,26.795,26.56,26.6615,3564,0
+SAA.US,D,20250211,000000,26.1101,26.5815,26.1101,26.5815,2383,0
+SAA.US,D,20250212,000000,25.8,26.07,25.8,25.9421,3919,0
+SAA.US,D,20250213,000000,26.2499,26.5179,26.1601,26.39,9854,0
+SAA.US,D,20250214,000000,26.72,26.72,26.5157,26.53,5001,0
+SAA.US,D,20250218,000000,26.58,26.86,26.58,26.8568,5263,0
+SAA.US,D,20250219,000000,26.63,26.73,26.41,26.6606,7413,0
+SAA.US,D,20250220,000000,26.54,26.54,25.83,26.14,17747,0
+SAA.US,D,20250221,000000,25.48,25.48,24.6,24.6973,4154,0
+SAA.US,D,20250224,000000,24.6413,24.8,24.48,24.69,8031,0
+SAA.US,D,20250225,000000,24.4285,24.8,24.15,24.3,8779,0
+SAA.US,D,20250226,000000,24.91,24.91,24.26,24.64,6901,0
+SAA.US,D,20250227,000000,24.45,24.75,23.5,23.5,10965,0
+SAA.US,D,20250228,000000,23.6316,24.44,23.5,24.44,8488,0
+SAA.US,D,20250303,000000,24.33,24.33,22.75,22.75,20798,0
+SAA.US,D,20250304,000000,22.45,22.82,21.85,22.355,30730,0
+SAA.US,D,20250305,000000,22.35,22.73,22.0901,22.7094,8407,0
+SAA.US,D,20250306,000000,22.18,22.46,21.93,22.2151,12517,0
+SAA.US,D,20250307,000000,22.0879,22.4918,21.64,22.4543,8811,0
+SAA.US,D,20250310,000000,21.7771,22.075,20.97,21.26,20451,0
+SAA.US,D,20250311,000000,21.28,21.32,20.8255,21.1172,5897,0
+SAA.US,D,20250312,000000,21.73,21.73,20.7601,20.9005,11474,0
+SAA.US,D,20250313,000000,21.0041,21.0041,20.03,20.1579,7145,0
+SAA.US,D,20250314,000000,20.5,21.1779,20.5,21.1779,11252,0
+SAA.US,D,20250317,000000,21.3582,21.715,21.2741,21.6516,7366,0
+SAA.US,D,20250318,000000,21.44,21.56,21.2499,21.3548,4764,0
+SAA.US,D,20250319,000000,21.54,22.0686,21.4901,21.85,6918,0
+SAA.US,D,20250320,000000,21.7,22.14,21.64,22.14,1731,0
+SAA.US,D,20250321,000000,21.2,21.4754,21.1,21.3848,4206,0
+SAA.US,D,20250324,000000,22.185,22.5124,22.15,22.51,5374,0
+SAA.US,D,20250325,000000,22.52,22.64,22.19,22.25,7494,0
+SAA.US,D,20250326,000000,22.3599,22.36,21.79,21.929,5795,0
+SAA.US,D,20250327,000000,21.66,21.97,21.5553,21.75,8052,0
+SAA.US,D,20250328,000000,21.55,21.55,20.565,20.77,5088,0
+SAA.US,D,20250331,000000,20.72,21.03,20.72,21.03,1818,0
+SAA.US,D,20250401,000000,20.78,21.07,20.52,21.04,7938,0
+SAA.US,D,20250402,000000,20.98,21.7417,20.84,21.7417,2761,0
+SAA.US,D,20250403,000000,19.98,20.0432,18.6502,18.6627,20333,0
+SAA.US,D,20250404,000000,17.245,17.47,16.25,16.95,23107,0
+SAA.US,D,20250407,000000,15.5033,17.92,15.5033,16.5539,23137,0
+SAA.US,D,20250408,000000,17.3757,17.84,15.22,15.555,16810,0
+SAA.US,D,20250409,000000,15.4495,18.56,15.23,18.3907,44144,0
+SAA.US,D,20250410,000000,17.18,17.18,16.14,16.78,15499,0
+SAA.US,D,20250411,000000,16.33,17.21,16.19,17.08,17836,0
+SAA.US,D,20250414,000000,17.73,17.73,17.1684,17.55,13520,0
+SAA.US,D,20250415,000000,17.59,17.95,17.43,17.48,2792,0
+SAA.US,D,20250416,000000,17.2219,17.37,16.86,17.11,12653,0
+SAA.US,D,20250417,000000,17.2619,17.5099,17.2619,17.3928,5271,0
+SAA.US,D,20250421,000000,16.95,17.06,16.38,16.7266,6010,0
+SAA.US,D,20250422,000000,17.24,17.5719,17.24,17.5719,2998,0
+SAA.US,D,20250423,000000,18.78,18.97,18.0005,18.0423,16662,0
+SAA.US,D,20250424,000000,18.23,18.74,18.23,18.74,3322,0
+SAA.US,D,20250425,000000,18.5,18.6484,18.5,18.6484,1255,0
+SAA.US,D,20250428,000000,18.9518,18.9518,18.61,18.8553,2813,0
+SAA.US,D,20250429,000000,18.58,19.0286,18.58,19.0286,3056,0
+SAA.US,D,20250430,000000,18.23,18.8,18.02,18.79,12118,0
+SAA.US,D,20250501,000000,18.77,19.2999,18.77,19.04,4110,0
+SAA.US,D,20250502,000000,19.6365,19.8701,19.58,19.848,3302,0
+SAA.US,D,20250505,000000,19.62,19.88,19.56,19.57,5221,0
+SAA.US,D,20250506,000000,19.43,19.47,19.194,19.194,11228,0
+SAA.US,D,20250507,000000,19.4245,19.49,19.13,19.1966,3843,0
+SAA.US,D,20250508,000000,19.69,20.15,19.63,19.98,5547,0
+SAA.US,D,20250509,000000,20.27,20.27,20.0415,20.0415,325,0
+SAA.US,D,20250512,000000,21.77,21.77,21.22,21.4786,2338,0
+SAA.US,D,20250513,000000,21.7,21.88,21.665,21.7167,9260,0
+SAA.US,D,20250514,000000,21.44,21.44,21.2997,21.2997,472,0
+SAA.US,D,20250515,000000,21.02,21.4912,21,21.4912,564,0
+SAA.US,D,20250516,000000,21.47,21.82,21.47,21.82,2712,0
+SAA.US,D,20250519,000000,21.29,21.6091,21.25,21.6091,1025,0
+SAA.US,D,20250520,000000,21.555,21.69,21.5389,21.5389,1512,0
+SAA.US,D,20250521,000000,21.33,21.33,20.3307,20.3307,7763,0
+SAA.US,D,20250522,000000,20.08,20.38,20.08,20.3053,1297,0
+SAA.US,D,20250523,000000,19.45,20.0466,19.45,20.0466,1295,0
+SAA.US,D,20250527,000000,20.74,21.0529,20.74,21.0529,4484,0
+SAA.US,D,20250528,000000,20.8,20.8,20.5525,20.5525,1457,0
+SAA.US,D,20250529,000000,20.77,21.03,20.575,20.7103,3103,0
+SAA.US,D,20250530,000000,20.525,20.645,20.525,20.61,5098,0
+SAA.US,D,20250602,000000,20.27,20.3687,20.27,20.3687,370,0
+SAA.US,D,20250603,000000,20.3475,21.0999,20.3475,21.0609,612,0
+SAA.US,D,20250604,000000,21.1599,21.1599,20.95,20.95,1463,0
+SAA.US,D,20250605,000000,20.99,21.115,20.8158,20.9219,3381,0
+SAA.US,D,20250606,000000,21.45,21.45,21.2301,21.4203,6285,0
+SAA.US,D,20250609,000000,21.47,21.99,21.45,21.8595,3079,0
+SAA.US,D,20250610,000000,22.21,22.21,22.1217,22.1217,1854,0
+SAA.US,D,20250611,000000,22.33,22.33,21.8882,21.8882,1900,0
+SAA.US,D,20250613,000000,21.14,21.14,20.62,20.7162,9565,0
+SAA.US,D,20250616,000000,20.99,21.35,20.99,21.25,2308,0
+SAA.US,D,20250617,000000,21.11,21.11,20.8152,20.8152,1284,0
+SAA.US,D,20250618,000000,21.0507,21.27,20.9566,20.9566,1801,0
+SAA.US,D,20250620,000000,21.08,21.1199,20.85,20.9221,1899,0
+SAA.US,D,20250623,000000,21,21.3726,20.51,21.3726,6896,0
+SAA.US,D,20250624,000000,21.72,21.97,21.72,21.89,3167,0
+SAA.US,D,20250625,000000,21.6652,21.6652,21.4352,21.4352,260,0
+SAA.US,D,20250626,000000,21.6101,22.0559,21.6101,22.0559,3457,0
+SAA.US,D,20250627,000000,22.16,22.31,21.8601,22.1674,3794,0
+SAA.US,D,20250630,000000,22.2499,22.2499,22.1,22.131,1857,0
+SAA.US,D,20250701,000000,22.15,22.99,22.15,22.8151,4176,0
+SAA.US,D,20250702,000000,22.82,23.3818,22.82,23.3818,2948,0
+SAA.US,D,20250703,000000,23.64,23.69,23.613,23.6544,1845,0
+SAA.US,D,20250707,000000,23.35,23.35,22.8004,22.8004,3235,0
+SAA.US,D,20250708,000000,23.2,23.3547,23.1691,23.1691,1908,0
+SAA.US,D,20250709,000000,23.49,23.5459,23.37,23.5459,2016,0
+SAA.US,D,20250710,000000,23.6491,24.25,23.6491,24.0112,6353,0
+SAA.US,D,20250711,000000,23.4786,23.94,23.4786,23.5074,3525,0
+SAA.US,D,20250714,000000,23.4837,23.5676,23.31,23.5676,5953,0
+SAA.US,D,20250715,000000,23.53,23.53,22.59,22.59,4620,0
+SAA.US,D,20250716,000000,22.7551,22.9991,22.7551,22.901,1207,0
+SAA.US,D,20250717,000000,23.309,23.445,22.81,23.445,3418,0
+SAA.US,D,20250718,000000,23.29,23.75,23.0248,23.0579,988,0
+SAA.US,D,20250721,000000,23.38,23.52,23.0105,23.0105,3509,0
+SAA.US,D,20250722,000000,23.2601,23.504,23.17,23.4501,727,0
+SAA.US,D,20250723,000000,23.72,23.9114,23.6,23.9114,4082,0
+SAA.US,D,20250724,000000,24,24,23.2491,23.2491,4326,0
+SAA.US,D,20250725,000000,23.1299,23.46,23.1299,23.46,2517,0
+SAA.US,D,20250728,000000,23.6,23.6,23.35,23.3582,11928,0
+SAA.US,D,20250729,000000,23.5152,23.67,23.2101,23.2101,11588,0
+SAA.US,D,20250730,000000,23.26,23.4442,22.58,22.8413,8555,0
+SAA.US,D,20250731,000000,22.47,22.725,22.1998,22.1998,28105,0
+SAA.US,D,20250801,000000,21.4722,21.78,21.0892,21.57,3552,0
+SAA.US,D,20250804,000000,21.9,22.2699,21.9,22.205,6156,0
+SAA.US,D,20250805,000000,22.5,22.5422,22.47,22.5422,790,0
+SAA.US,D,20250806,000000,22.56,22.57,22.48,22.4902,3702,0
+SAA.US,D,20250807,000000,22.6748,22.6748,22.27,22.38,1446,0
+SAA.US,D,20250808,000000,22.65,22.65,22.519,22.519,335,0
+SAA.US,D,20250811,000000,22.8399,22.8399,22.4517,22.4517,17001,0
+SAA.US,D,20250812,000000,23.4854,23.916,23.4854,23.916,5952,0
+SAA.US,D,20250813,000000,24.41,25.01,24.34,24.9877,7837,0
+SAA.US,D,20250814,000000,24.34,24.53,24.02,24.2739,8741,0
+SAA.US,D,20250815,000000,24.11,24.11,23.815,23.9116,1185,0
+SAA.US,D,20250818,000000,23.9483,24.1228,23.8202,24.0057,10917,0
+SAA.US,D,20250819,000000,24.22,24.2531,23.94,24.0127,7115,0
+SAA.US,D,20250820,000000,23.7401,23.8171,23.6,23.8171,1695,0
+SAA.US,D,20250821,000000,23.59,23.84,23.59,23.7438,5589,0
+SAA.US,D,20250822,000000,24.93,25.65,24.93,25.606,12144,0
+SAA.US,D,20250825,000000,25.47,25.62,25.1976,25.1976,6640,0
+SAA.US,D,20250826,000000,24.95,25.45,24.9052,25.2778,13773,0
+SAA.US,D,20250827,000000,25.42,25.65,25.42,25.65,4386,0
+SAA.US,D,20250828,000000,25.6199,25.62,25.2818,25.6091,23403,0
+SAA.US,D,20250829,000000,25.6999,25.6999,25.32,25.3677,3929,0
+SAA.US,D,20250902,000000,24.6365,24.9788,24.6365,24.9788,3965,0
+SAA.US,D,20250903,000000,25.09,25.09,24.67,24.9,2376,0
+SAA.US,D,20250904,000000,25.05,25.7,25.05,25.694,3674,0
+SAA.US,D,20250905,000000,26,26.18,25.41,25.78,12179,0
+SAA.US,D,20250908,000000,25.492,25.75,25.06,25.6654,9980,0
+SAA.US,D,20250909,000000,25.55,25.55,25.02,25.18,14059,0
+SAA.US,D,20250910,000000,25.382,25.47,24.9129,25.1128,4559,0
+SAA.US,D,20250911,000000,25.9795,26.1541,25.5,26.1541,6131,0
+SAA.US,D,20250912,000000,26.01,26.01,25.46,25.52,10025,0
+SAA.US,D,20250915,000000,25.5475,25.5653,25.4738,25.4738,3493,0
+SAA.US,D,20250916,000000,25.25,25.4156,25.05,25.4156,2140,0
+SAA.US,D,20250917,000000,25.7696,26.22,25.3812,25.3812,11946,0
+SAA.US,D,20250918,000000,25.75,26.57,25.703,26.5528,20443,0
+SAA.US,D,20250919,000000,26.6,26.6,25.95,25.99,9263,0
+SAA.US,D,20250922,000000,25.8682,26.0846,25.684,26.0846,11158,0
+SAA.US,D,20250923,000000,26.51,26.6,25.97,26.03,3366,0
+SAA.US,D,20250924,000000,25.7,25.7449,25.4233,25.4233,1309,0
+SAA.US,D,20250925,000000,25.128,25.128,24.92,24.9491,4087,0
+SAA.US,D,20250926,000000,25.3,25.495,25.13,25.495,11898,0
+SAA.US,D,20250929,000000,25.3492,25.96,25.3,25.4802,5672,0
+SAA.US,D,20250930,000000,25.6306,25.6306,25.1775,25.6134,1689,0
+SAA.US,D,20251001,000000,25.61,25.88,25.4,25.7942,4006,0
+SAA.US,D,20251002,000000,25.62,25.8674,25.54,25.8674,1642,0
+SAA.US,D,20251003,000000,26.24,26.7516,26.24,26.2891,3488,0
+SAA.US,D,20251006,000000,26.38,26.5465,26.0542,26.0542,2532,0
+SAA.US,D,20251007,000000,25.9602,25.9602,25.3726,25.3726,2214,0
+SAA.US,D,20251008,000000,25.36,25.72,25.36,25.7145,8679,0
+SAA.US,D,20251009,000000,25.22,25.288,24.93,25.1668,9172,0
+SAA.US,D,20251010,000000,25.17,25.18,23.5687,23.5687,8290,0
+SAA.US,D,20251013,000000,24.14,24.634,24.1,24.429,16945,0
+SAA.US,D,20251014,000000,25.14,25.3149,24.15,25.3149,1607,0
+SAA.US,D,20251015,000000,25.732,25.82,25.535,25.6102,1510,0
+SAA.US,D,20251016,000000,25.51,25.5244,24.875,25.0379,1746,0
+SAA.US,D,20251017,000000,25.088,25.088,24.8928,24.978,2019,0
+SAA.US,D,20251020,000000,25.355,25.7496,25.355,25.7496,1492,0
+SAA.US,D,20251022,000000,25.7901,25.7901,25.4543,25.4543,3437,0
+SAA.US,D,20251023,000000,25.74,26.0025,25.74,26.0025,2442,0
+SAA.US,D,20251024,000000,26.61,26.6399,26.4987,26.4987,2695,0
+SAA.US,D,20251027,000000,26.7937,26.7937,26.32,26.4862,3559,0
+SAA.US,D,20251028,000000,26.12,26.2821,25.91,26.1305,8925,0
+SAA.US,D,20251029,000000,26.05,26.05,25.4422,25.4422,478,0
+SAA.US,D,20251030,000000,25.71,25.71,24.8933,24.8933,513,0
+SAA.US,D,20251031,000000,24.75,24.95,24.73,24.91,1396,0
+SAA.US,D,20251103,000000,24.4199,25.22,24.34,24.98,1214,0
+SAA.US,D,20251104,000000,24.67,24.67,24.4489,24.4489,1585,0
+SAA.US,D,20251105,000000,24.95,25.401,24.92,25.3257,4406,0
+SAA.US,D,20251106,000000,24.97,24.97,24.08,24.11,164118,0
+SAA.US,D,20251107,000000,24.1,24.93,23.6,24.8378,335210,0
+SAA.US,D,20251110,000000,25.43,25.54,25.13,25.3455,23807,0
+SAA.US,D,20251111,000000,25.42,25.6685,25.37,25.5647,1607,0
+SAA.US,D,20251112,000000,25.79,25.935,25.53,25.5466,2213,0
+SAA.US,D,20251113,000000,25.36,25.39,24.26,24.2784,2490,0
+SAA.US,D,20251114,000000,24.12,24.61,24.11,24.3739,4027,0
+SAA.US,D,20251117,000000,24.44,24.44,23.2245,23.3473,1926,0
+SAA.US,D,20251118,000000,23.23,23.55,22.92,23.3803,4891,0
+SAA.US,D,20251119,000000,23.43,23.43,23.1255,23.2101,5048,0
+SAA.US,D,20251120,000000,23.83,24.099,22.57,22.57,4521,0
+SAA.US,D,20251121,000000,22.85,24.11,22.76,23.9169,3989,0
+SAA.US,D,20251124,000000,24.25,24.51,24.182,24.5019,4715,0
+SAA.US,D,20251125,000000,24.88,25.9299,24.88,25.8023,7692,0
+SAA.US,D,20251126,000000,25.95,26.61,25.95,26.1061,5355,0
+SAA.US,D,20251128,000000,25.95,26.0609,25.95,26.0609,509,0
+SAA.US,D,20251201,000000,26.0278,26.0278,25.55,25.7273,8198,0
+SAA.US,D,20251202,000000,25.69,25.85,25.62,25.6368,2245,0
+SAA.US,D,20251203,000000,26.19,26.55,25.76,26.55,11483,0
+SAA.US,D,20251204,000000,26.54,26.78,26.47,26.47,2143,0
+SAA.US,D,20251205,000000,26.4305,26.57,26.3807,26.4,1319,0
+SAA.US,D,20251208,000000,26.333,26.39,26.03,26.03,1782,0
+SAA.US,D,20251209,000000,26.35,26.48,26.34,26.361,1323,0
+SAA.US,D,20251210,000000,26.61,27.67,26.6,27.43,7100,0
+SAA.US,D,20251211,000000,27.9,28.08,27.77,27.919,3754,0
+SAA.US,D,20251212,000000,27.9,27.9,27.05,27.361,11676,0
+SAA.US,D,20251215,000000,27.58,27.58,26.94,27.1554,6474,0
+SAA.US,D,20251216,000000,27.05,27.05,26.715,26.89,3863,0
+SAA.US,D,20251217,000000,27.06,27.16,26.62,26.63,4831,0
+SAA.US,D,20251218,000000,27.08,27.24,26.81,26.81,2914,0
+SAA.US,D,20251219,000000,26.93,26.95,26.8758,26.8758,800,0
+SAA.US,D,20251222,000000,27.44,27.5,27.24,27.24,3294,0
+SAA.US,D,20251223,000000,27.035,27.1,26.9401,26.96,4105,0
+SAA.US,D,20251224,000000,27.05,27.11,27.01,27.07,2447,0
+SAA.US,D,20251226,000000,26.88,27.07,26.88,27.07,737,0
+SAA.US,D,20251229,000000,26.71,27.21,26.71,26.75,1341,0
+SAA.US,D,20251230,000000,26.725,26.725,26.4285,26.4285,41476,0
+SAA.US,D,20251231,000000,26.14,26.14,25.78,25.78,2997,0
+SAA.US,D,20260102,000000,25.75,26.3485,25.75,26.26,3477,0
+SAA.US,D,20260105,000000,26.525,27.1467,26.525,26.88,2930,0
+SAA.US,D,20260106,000000,27.04,27.77,26.74,27.77,3560,0
+SAA.US,D,20260107,000000,27.18,27.45,27.11,27.2167,4760,0
+SAA.US,D,20260108,000000,27.53,28.07,27.12,28.019,9360,0
+SAA.US,D,20260109,000000,28.01,28.45,28.01,28.45,2959,0
+SAA.US,D,20260112,000000,28.24,28.5093,28.01,28.5093,4193,0
+SAA.US,D,20260113,000000,28.49,28.55,28.35,28.4108,4182,0
+SAA.US,D,20260114,000000,28.6268,28.8,28.415,28.7948,1842,0
+SAA.US,D,20260115,000000,29,29.75,29,29.6237,7708,0
+SAA.US,D,20260116,000000,29.55,29.87,29.35,29.4154,5285,0
+SAA.US,D,20260120,000000,28.2301,29,28.23,28.5585,3992,0
+SAA.US,D,20260121,000000,29.6,30.0192,29.2,30.0192,2407,0
+SAA.US,D,20260122,000000,30.59,30.81,30.2101,30.2101,10224,0
+SAA.US,D,20260123,000000,30.2,30.21,29.07,29.0922,4765,0
+SAA.US,D,20260126,000000,29.4286,29.4286,28.905,29.1044,5234,0
+SAA.US,D,20260127,000000,28.925,29,28.925,28.9494,3192,0
+SAA.US,D,20260128,000000,29.32,29.32,28.61,28.62,4379,0
+SAA.US,D,20260129,000000,28.82,28.8656,28.25,28.8656,6096,0
+SAA.US,D,20260130,000000,28.46,28.76,28.22,28.562,8730,0
+SAA.US,D,20260202,000000,28.66,29.44,28.66,29.164,6503,0
+SAA.US,D,20260203,000000,29.54,29.54,28.59,29.1739,9790,0
+SAA.US,D,20260204,000000,29.735,29.9675,29.37,29.6221,7468,0
+SAA.US,D,20260205,000000,29.48,30.03,29.09,29.1709,7404,0
+SAA.US,D,20260206,000000,29.89,31.1,29.88,31.0513,9857,0
+SAA.US,D,20260209,000000,30.9,31.05,30.793,30.793,9050,0
+SAA.US,D,20260210,000000,31.07,31.16,30.8135,30.8135,8828,0
+SAA.US,D,20260211,000000,31.26,31.26,30.64,30.7328,2984,0
+SAA.US,D,20260212,000000,30.995,31.26,29.24,29.576,7397,0
+SAA.US,D,20260213,000000,29.4001,30.55,29.4001,30.2941,13801,0
+SAA.US,D,20260217,000000,29.98,30.429,29.66,30.194,10551,0
+SAA.US,D,20260218,000000,30.46,30.7599,30.24,30.24,5480,0
diff --git a/daily/us/nyse etfs/1/schq.us.txt b/daily/us/nyse etfs/1/schq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0ef3b8573fd75e9c7fc82425ae68c6d51c5f87ea
--- /dev/null
+++ b/daily/us/nyse etfs/1/schq.us.txt	
@@ -0,0 +1,1597 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCHQ.US,D,20191011,000000,47.7243,47.7243,47.4544,47.6635,9051.2091431373,0
+SCHQ.US,D,20191014,000000,47.9295,48.0002,47.9195,48.0002,380.52227013301,0
+SCHQ.US,D,20191015,000000,47.7641,47.7641,47.4026,47.4026,1675.7036117467,0
+SCHQ.US,D,20191016,000000,47.4743,47.4843,47.4155,47.4843,3405.6241168632,0
+SCHQ.US,D,20191017,000000,47.3857,47.5421,47.3458,47.3926,764.05658989767,0
+SCHQ.US,D,20191018,000000,47.4454,47.4643,47.3668,47.3668,6733.9389598471,0
+SCHQ.US,D,20191021,000000,47.1476,47.1476,47.0082,47.0082,3828.3150818394,0
+SCHQ.US,D,20191022,000000,47.1576,47.2781,47.0988,47.2781,3799.1986020667,0
+SCHQ.US,D,20191023,000000,47.4743,47.4743,47.3229,47.3229,152.61051467076,0
+SCHQ.US,D,20191024,000000,47.2333,47.2333,47.2333,47.2333,54.216893369874,0
+SCHQ.US,D,20191025,000000,47.071,47.071,47.0062,47.0062,500.00023885551,0
+SCHQ.US,D,20191028,000000,46.549,46.6238,46.549,46.6238,460.84359364393,0
+SCHQ.US,D,20191029,000000,46.6586,46.6736,46.6486,46.6616,2073.2941631257,0
+SCHQ.US,D,20191030,000000,46.7811,47.2721,46.7811,47.2721,14438.761917633,0
+SCHQ.US,D,20191031,000000,47.9405,48.0391,47.8727,47.8947,5743.978647575,0
+SCHQ.US,D,20191101,000000,47.8527,47.9903,47.5779,47.7571,51884.562938425,0
+SCHQ.US,D,20191104,000000,47.3249,47.3249,47.1706,47.1706,15924.706402585,0
+SCHQ.US,D,20191105,000000,46.6914,46.79,46.5291,46.6476,91685.786771176,0
+SCHQ.US,D,20191106,000000,46.9454,47.0042,46.9306,46.9306,9098.3979207,0
+SCHQ.US,D,20191107,000000,46.4066,46.4066,45.7433,46.0879,71268.1063347,0
+SCHQ.US,D,20191108,000000,45.9773,46.1537,45.8927,45.8927,11688.760603927,0
+SCHQ.US,D,20191111,000000,46.0849,46.0849,45.8697,45.9425,18261.052900208,0
+SCHQ.US,D,20191112,000000,46.0371,46.1626,45.9175,46.1497,4535.1427287356,0
+SCHQ.US,D,20191113,000000,46.552,46.552,46.3967,46.4126,4223.8976001307,0
+SCHQ.US,D,20191114,000000,46.8289,46.9942,46.8289,46.8718,2662.6518743871,0
+SCHQ.US,D,20191115,000000,46.7602,46.8768,46.7602,46.8329,3617.4716076233,0
+SCHQ.US,D,20191118,000000,47.052,47.1168,46.9296,46.9296,5306.2274344405,0
+SCHQ.US,D,20191119,000000,47.061,47.315,47.061,47.2881,3324.2987768084,0
+SCHQ.US,D,20191120,000000,47.5321,47.7651,47.5321,47.7651,4665.6648794408,0
+SCHQ.US,D,20191121,000000,47.4833,47.5022,47.4146,47.4982,8637.554327056,0
+SCHQ.US,D,20191122,000000,47.6486,47.6486,47.5421,47.555,9301.2092625651,0
+SCHQ.US,D,20191125,000000,47.7054,47.7641,47.6437,47.6865,5147.5928205064,0
+SCHQ.US,D,20191126,000000,47.9643,48.0101,47.9643,47.9703,6047.1916438287,0
+SCHQ.US,D,20191127,000000,47.8129,47.8627,47.8129,47.8189,6370.4849709602,0
+SCHQ.US,D,20191129,000000,47.7931,47.7931,47.5959,47.6765,3231.9292547708,0
+SCHQ.US,D,20191202,000000,47.052,47.1656,46.9932,47.1068,24781.136336208,0
+SCHQ.US,D,20191203,000000,47.7153,48.2253,47.7153,48.0451,22476.918367988,0
+SCHQ.US,D,20191204,000000,47.7931,47.7931,47.4833,47.5889,10186.751854273,0
+SCHQ.US,D,20191205,000000,47.2442,47.4434,47.2442,47.4175,7699.802875066,0
+SCHQ.US,D,20191206,000000,47.0032,47.3319,47.0032,47.0888,6464.8625260855,0
+SCHQ.US,D,20191209,000000,47.3638,47.3638,47.2064,47.2064,6346.3885739069,0
+SCHQ.US,D,20191210,000000,47.2442,47.3687,47.1855,47.2184,3614.4595579916,0
+SCHQ.US,D,20191211,000000,47.4136,47.5799,47.4136,47.5659,3300.2023797551,0
+SCHQ.US,D,20191212,000000,47.4036,47.4036,46.5899,46.82,8228.9195936942,0
+SCHQ.US,D,20191213,000000,47.043,47.4933,46.9842,47.3438,9067.2734078395,0
+SCHQ.US,D,20191216,000000,47.1656,47.1656,46.8408,46.9246,8777.1126266563,0
+SCHQ.US,D,20191217,000000,47.07,47.07,46.788,46.8807,12340.36734091,0
+SCHQ.US,D,20191218,000000,46.798,46.798,46.4614,46.4913,4580.3234732105,0
+SCHQ.US,D,20191219,000000,46.4315,46.6984,46.3847,46.57,12100.407386921,0
+SCHQ.US,D,20191220,000000,46.4504,46.6317,46.4016,46.6317,6087.3523055842,0
+SCHQ.US,D,20191223,000000,46.6984,46.6984,46.4315,46.5381,11200.808563598,0
+SCHQ.US,D,20191224,000000,46.3937,46.6785,46.3937,46.6785,9467.8760088502,0
+SCHQ.US,D,20191226,000000,46.7184,46.796,46.6048,46.789,1248.9965805949,0
+SCHQ.US,D,20191227,000000,46.9146,46.9324,46.8518,46.8518,8556.2289870012,0
+SCHQ.US,D,20191230,000000,46.4036,46.7134,46.3229,46.7134,21462.861658663,0
+SCHQ.US,D,20191231,000000,46.5092,46.568,46.2671,46.2771,7907.6342996505,0
+SCHQ.US,D,20200102,000000,46.9236,46.9236,46.6686,46.7612,13213.861734091,0
+SCHQ.US,D,20200103,000000,47.1357,47.4275,47.042,47.4275,20279.12615342,0
+SCHQ.US,D,20200106,000000,47.6097,47.6097,47.2104,47.2104,9390.566734971,0
+SCHQ.US,D,20200107,000000,47.1755,47.2442,46.9922,46.9942,6946.7904671511,0
+SCHQ.US,D,20200108,000000,47.0888,47.1506,46.5889,46.7164,17207.839545672,0
+SCHQ.US,D,20200109,000000,46.4604,46.8846,46.4116,46.8348,12257.033967767,0
+SCHQ.US,D,20200110,000000,46.9822,47.2204,46.9822,47.2194,22642.58109773,0
+SCHQ.US,D,20200113,000000,47.06,47.0938,46.9534,47.0938,6648.5975536168,0
+SCHQ.US,D,20200114,000000,47.1257,47.318,47.1257,47.318,2606.4269479295,0
+SCHQ.US,D,20200115,000000,47.6197,47.6427,47.4295,47.6427,6199.8021584995,0
+SCHQ.US,D,20200116,000000,47.5221,47.56,47.3638,47.4933,3174.7003117693,0
+SCHQ.US,D,20200117,000000,46.9724,47.1257,46.9236,47.1128,52863.479068715,0
+SCHQ.US,D,20200121,000000,47.3936,47.6097,47.3936,47.5749,32179.734248108,0
+SCHQ.US,D,20200122,000000,47.6875,47.7701,47.6477,47.7433,11751.009629649,0
+SCHQ.US,D,20200123,000000,48.0599,48.2163,48.0599,48.0769,9783.1372036306,0
+SCHQ.US,D,20200124,000000,48.294,48.5958,48.2651,48.4305,13588.359904961,0
+SCHQ.US,D,20200127,000000,49.0878,49.1964,48.9972,49.1625,14784.14360873,0
+SCHQ.US,D,20200128,000000,49.0878,49.0878,48.7472,48.7721,5997.9948331783,0
+SCHQ.US,D,20200129,000000,48.9225,49.2731,48.9225,49.2731,5165.6651182963,0
+SCHQ.US,D,20200130,000000,49.4125,49.5869,49.294,49.299,19349.406833782,0
+SCHQ.US,D,20200131,000000,49.4913,49.7253,49.4913,49.7233,29562.263118196,0
+SCHQ.US,D,20200203,000000,49.5041,49.7491,49.3518,49.7013,13859.44437181,0
+SCHQ.US,D,20200204,000000,49.1894,49.1894,48.9434,49.0132,6880.5253752546,0
+SCHQ.US,D,20200205,000000,48.6306,48.6934,48.536,48.536,22427.721557338,0
+SCHQ.US,D,20200206,000000,48.552,48.817,48.531,48.779,16062.256669097,0
+SCHQ.US,D,20200207,000000,49.2472,49.3567,49.2193,49.2831,15770.087854826,0
+SCHQ.US,D,20200210,000000,49.543,49.5829,49.4295,49.4295,11069.28239635,0
+SCHQ.US,D,20200211,000000,49.3787,49.3787,49.2153,49.2153,7649.6020478717,0
+SCHQ.US,D,20200212,000000,48.9922,49.0022,48.9056,48.9713,18744.988874362,0
+SCHQ.US,D,20200213,000000,49.0221,49.2382,49.0221,49.1207,59551.233267544,0
+SCHQ.US,D,20200214,000000,49.4155,49.4543,49.3269,49.3319,8288.1565697835,0
+SCHQ.US,D,20200218,000000,49.6217,49.8279,49.5619,49.6535,13125.508278229,0
+SCHQ.US,D,20200219,000000,49.5629,49.6805,49.5221,49.6535,22987.962788826,0
+SCHQ.US,D,20200220,000000,49.8777,50.1406,49.8498,50.049,9335.3458250572,0
+SCHQ.US,D,20200221,000000,50.4554,50.7532,50.4554,50.4902,8471.8915973148,0
+SCHQ.US,D,20200224,000000,51.4483,51.4483,51.2441,51.284,14102.41637543,0
+SCHQ.US,D,20200225,000000,51.2103,51.7023,51.2103,51.5759,9575.3057790461,0
+SCHQ.US,D,20200226,000000,51.1914,51.7123,51.0788,51.2989,12947.797349961,0
+SCHQ.US,D,20200227,000000,52.1047,52.2024,51.5589,51.8029,174354.50096171,0
+SCHQ.US,D,20200228,000000,52.6824,53.1257,52.6147,52.9971,80103.451920901,0
+SCHQ.US,D,20200302,000000,52.9971,53.3517,52.526,52.5688,36875.519623865,0
+SCHQ.US,D,20200303,000000,52.516,53.8308,52.1545,53.3427,23118.484939531,0
+SCHQ.US,D,20200304,000000,53.3905,53.6535,52.8009,52.8009,13778.119031756,0
+SCHQ.US,D,20200305,000000,53.5947,54.1754,53.5947,54.0728,23673.706088301,0
+SCHQ.US,D,20200306,000000,57.0319,57.5837,56.0488,56.7749,89482.97447389,0
+SCHQ.US,D,20200309,000000,61.0667,61.0667,53.6336,58.6425,128623.55542077,0
+SCHQ.US,D,20200310,000000,57.7978,59.0339,55.8248,55.8566,55557.255455963,0
+SCHQ.US,D,20200311,000000,56.4234,56.9821,54.1754,54.2042,265297.3154904,0
+SCHQ.US,D,20200312,000000,55.1853,56.6196,53.2441,53.7013,174489.03917858,0
+SCHQ.US,D,20200313,000000,52.6346,53.9104,52.1545,52.7511,50350.425659367,0
+SCHQ.US,D,20200316,000000,54.1466,56.3248,54.03,56.0688,210525.20097176,0
+SCHQ.US,D,20200317,000000,55.6764,56.2451,52.5748,52.5758,46251.026110678,0
+SCHQ.US,D,20200318,000000,51.7322,52.781,47.8399,49.9833,56572.316181832,0
+SCHQ.US,D,20200319,000000,50.0908,52.272,49.8379,50.8129,51685.767662736,0
+SCHQ.US,D,20200320,000000,52.4006,54.293,51.9354,54.0758,57972.919260554,0
+SCHQ.US,D,20200323,000000,53.8507,56.6096,53.7332,56.5579,72135.576628617,0
+SCHQ.US,D,20200324,000000,55.1753,56.3546,54.7531,55.6664,137336.41098861,0
+SCHQ.US,D,20200325,000000,56.0976,56.7361,55.0987,55.4891,19883.54363513,0
+SCHQ.US,D,20200326,000000,54.9712,56.4234,54.9712,55.6564,31715.878604832,0
+SCHQ.US,D,20200327,000000,56.4044,57.2241,56.2371,57.1465,10542.173710809,0
+SCHQ.US,D,20200330,000000,57.4433,57.8516,56.5399,56.5399,17363.462109975,0
+SCHQ.US,D,20200331,000000,56.4712,56.6345,56.1574,56.3477,7527.1120295175,0
+SCHQ.US,D,20200401,000000,57.5419,57.6116,57.0229,57.0827,38461.865763206,0
+SCHQ.US,D,20200402,000000,57.5718,57.6316,57.1853,57.3646,25548.204975737,0
+SCHQ.US,D,20200403,000000,57.502,58.0528,57.502,57.5618,50112.473738466,0
+SCHQ.US,D,20200406,000000,56.9642,57.3845,56.8457,57.2461,21112.459884846,0
+SCHQ.US,D,20200407,000000,56.2451,56.8059,56.0468,56.8059,47722.914364016,0
+SCHQ.US,D,20200408,000000,56.3646,56.5797,56.1026,56.275,12232.937570714,0
+SCHQ.US,D,20200409,000000,56.012,56.4911,55.9224,56.273,7430.7264413044,0
+SCHQ.US,D,20200413,000000,56.3646,56.4742,55.8826,55.9124,17510.048525382,0
+SCHQ.US,D,20200414,000000,55.8536,56.1186,55.775,55.8796,8529.1205403163,0
+SCHQ.US,D,20200415,000000,56.9243,57.4044,56.9243,57.3258,7831.3290423151,0
+SCHQ.US,D,20200416,000000,57.6912,57.9462,57.6912,57.8865,7926.7106139844,0
+SCHQ.US,D,20200417,000000,57.8786,58.0728,57.0727,57.1823,28212.864883212,0
+SCHQ.US,D,20200420,000000,57.4443,57.6912,57.3208,57.6902,30847.404294371,0
+SCHQ.US,D,20200421,000000,58.5657,58.6535,58.261,58.3088,18767.077238328,0
+SCHQ.US,D,20200422,000000,57.9752,57.9752,57.5319,57.7222,21864.468276217,0
+SCHQ.US,D,20200423,000000,57.8686,58.0927,57.8686,58.0758,10770.085466271,0
+SCHQ.US,D,20200424,000000,57.8288,58.1594,57.8288,58.1594,7161.6500075428,0
+SCHQ.US,D,20200427,000000,58.9572,58.9572,57.1545,57.1545,81342.408336057,0
+SCHQ.US,D,20200428,000000,57.502,57.8288,57.4742,57.771,9315.2654941795,0
+SCHQ.US,D,20200429,000000,57.9512,57.9512,57.4114,57.526,7087.3527832952,0
+SCHQ.US,D,20200430,000000,57.5827,57.6912,57.0229,57.0229,6453.8183441028,0
+SCHQ.US,D,20200501,000000,57.1315,57.2192,56.9144,57.2092,13819.283710055,0
+SCHQ.US,D,20200504,000000,57.1694,57.1694,56.8805,56.9553,12340.36734091,0
+SCHQ.US,D,20200505,000000,56.5299,56.7113,56.4851,56.6495,7603.4172868529,0
+SCHQ.US,D,20200506,000000,55.765,55.8148,55.4463,55.8148,14640.569242954,0
+SCHQ.US,D,20200507,000000,55.8238,56.7271,55.8218,56.7271,16326.313020139,0
+SCHQ.US,D,20200508,000000,56.2272,56.4333,55.9812,56.0439,16503.019931863,0
+SCHQ.US,D,20200511,000000,56.001,56.016,55.1655,55.5678,92834.381697383,0
+SCHQ.US,D,20200512,000000,55.9414,56.255,55.8546,56.1076,5870.4847321047,0
+SCHQ.US,D,20200513,000000,56.4044,56.7162,56.3298,56.4811,18260.048883665,0
+SCHQ.US,D,20200514,000000,57.0827,57.3258,57.0339,57.0628,21800.211217409,0
+SCHQ.US,D,20200515,000000,56.8705,56.9233,56.8695,56.8815,2794.1780416363,0
+SCHQ.US,D,20200518,000000,56.2421,56.265,55.508,55.6754,16182.738654363,0
+SCHQ.US,D,20200519,000000,55.528,55.8925,55.528,55.8876,60841.394526437,0
+SCHQ.US,D,20200520,000000,55.755,56.2272,55.6903,56.0588,10918.679914767,0
+SCHQ.US,D,20200521,000000,56.3048,56.3736,56.1574,56.2052,9895.5870565459,0
+SCHQ.US,D,20200522,000000,56.275,56.8845,56.275,56.5329,71734.974027607,0
+SCHQ.US,D,20200526,000000,55.9324,55.9324,55.6465,55.7939,35859.454881452,0
+SCHQ.US,D,20200527,000000,55.6176,55.8826,55.6176,55.7152,18462.86022553,0
+SCHQ.US,D,20200528,000000,55.3706,55.5379,55.3337,55.526,157266.13938476,0
+SCHQ.US,D,20200529,000000,55.5678,56.03,55.5678,55.8826,16297.196540367,0
+SCHQ.US,D,20200601,000000,55.4951,55.5947,55.3477,55.5499,57588.380924245,0
+SCHQ.US,D,20200602,000000,55.3676,55.4363,55.27,55.3327,4456.8294383124,0
+SCHQ.US,D,20200603,000000,54.7133,54.7133,54.4473,54.6246,12779.122570588,0
+SCHQ.US,D,20200604,000000,54.4433,54.4433,53.8438,53.8916,27529.129616825,0
+SCHQ.US,D,20200605,000000,53.0161,53.4792,52.514,53.4792,74181.762345059,0
+SCHQ.US,D,20200608,000000,53.1535,53.7242,53.1435,53.6415,58375.529894652,0
+SCHQ.US,D,20200609,000000,54.3935,54.5091,54.1924,54.257,34281.140874463,0
+SCHQ.US,D,20200610,000000,54.521,54.9851,54.521,54.9811,14539.163572021,0
+SCHQ.US,D,20200611,000000,55.8596,56.1156,55.7022,56.014,24204.830840017,0
+SCHQ.US,D,20200612,000000,55.5848,55.9094,55.4762,55.52,14347.396412139,0
+SCHQ.US,D,20200615,000000,56.0668,56.1056,55.53,55.5568,18015.068846957,0
+SCHQ.US,D,20200616,000000,54.5499,55.1415,54.5409,54.8009,8159.642452166,0
+SCHQ.US,D,20200617,000000,54.8367,54.9851,54.6395,54.9483,4711.8496404596,0
+SCHQ.US,D,20200618,000000,55.4164,55.525,55.3736,55.5051,11991.973600181,0
+SCHQ.US,D,20200619,000000,55.1127,55.5549,55.1127,55.515,9658.6391521887,0
+SCHQ.US,D,20200622,000000,55.8408,55.8576,55.4951,55.5748,17617.478295577,0
+SCHQ.US,D,20200623,000000,55.2799,55.3626,55.1704,55.2252,10480.928701632,0
+SCHQ.US,D,20200624,000000,55.3875,55.7919,55.3875,55.7919,14615.468829356,0
+SCHQ.US,D,20200625,000000,56.1953,56.1953,55.9094,55.9144,25121.497944586,0
+SCHQ.US,D,20200626,000000,56.2052,56.4911,56.1953,56.4811,10973.90082468,0
+SCHQ.US,D,20200629,000000,56.3825,56.4602,56.2242,56.3327,11984.945484374,0
+SCHQ.US,D,20200630,000000,56.4692,56.4891,55.9404,56.0468,11697.796752822,0
+SCHQ.US,D,20200701,000000,55.782,56.008,55.5738,55.9582,14489.966761371,0
+SCHQ.US,D,20200702,000000,55.7421,56.0957,55.6226,56.008,10034.141339603,0
+SCHQ.US,D,20200706,000000,55.6326,55.784,55.4254,55.784,9084.3416890856,0
+SCHQ.US,D,20200707,000000,55.9682,56.5588,55.9482,56.5349,23703.826584618,0
+SCHQ.US,D,20200708,000000,56.283,56.4513,56.1356,56.3238,66301.236492092,0
+SCHQ.US,D,20200709,000000,56.3925,57.2789,56.3925,57.1724,25044.188670707,0
+SCHQ.US,D,20200710,000000,57.4762,57.514,56.8655,56.8845,28378.527612954,0
+SCHQ.US,D,20200713,000000,56.6763,57.1027,56.5837,57.0817,38532.146921278,0
+SCHQ.US,D,20200714,000000,57.4662,57.4762,57.1435,57.1495,18046.193359817,0
+SCHQ.US,D,20200715,000000,56.7759,57.0329,56.7759,56.8945,15150.609647248,0
+SCHQ.US,D,20200716,000000,57.269,57.3596,57.1594,57.1694,15789.16416916,0
+SCHQ.US,D,20200717,000000,57.2391,57.2391,57.013,57.0529,35961.864568928,0
+SCHQ.US,D,20200720,000000,57.3178,57.3178,57.0957,57.1694,26020.092751364,0
+SCHQ.US,D,20200721,000000,57.2192,57.3716,57.1893,57.2391,22129.528643804,0
+SCHQ.US,D,20200722,000000,57.5339,57.6036,57.3666,57.3666,43984.960771126,0
+SCHQ.US,D,20200723,000000,57.7918,58.0568,57.6534,58.008,66164.690242124,0
+SCHQ.US,D,20200724,000000,57.8018,58.0767,57.782,58.008,33727.927758781,0
+SCHQ.US,D,20200727,000000,58.1953,58.2749,57.778,57.778,18355.430455334,0
+SCHQ.US,D,20200728,000000,57.9682,58.2052,57.9492,58.1953,25205.835334273,0
+SCHQ.US,D,20200729,000000,58.1355,58.1355,57.8208,58.0956,11658.640107611,0
+SCHQ.US,D,20200730,000000,58.4801,58.5299,58.4014,58.4851,11666.672239962,0
+SCHQ.US,D,20200731,000000,58.1753,58.5001,58.1156,58.4513,11910.648260127,0
+SCHQ.US,D,20200803,000000,57.9432,58.1494,57.9034,58.1494,24735.955591733,0
+SCHQ.US,D,20200804,000000,58.4651,58.6923,58.4651,58.6923,20422.700519197,0
+SCHQ.US,D,20200805,000000,58.2391,58.3257,58.1006,58.2401,13532.134978503,0
+SCHQ.US,D,20200806,000000,58.6425,58.7511,58.4313,58.4941,12424.704730597,0
+SCHQ.US,D,20200807,000000,58.6125,58.6125,58.0528,58.1285,9674.7034168909,0
+SCHQ.US,D,20200810,000000,58.249,58.249,57.8736,57.8736,13204.825585196,0
+SCHQ.US,D,20200811,000000,57.272,57.2819,56.9263,57.262,30910.657336635,0
+SCHQ.US,D,20200812,000000,56.7879,56.7879,56.5539,56.7083,10047.193554672,0
+SCHQ.US,D,20200813,000000,56.6505,56.6505,56.0478,56.1376,24226.919203983,0
+SCHQ.US,D,20200814,000000,56.1276,56.2272,55.9394,55.9452,10719.884639076,0
+SCHQ.US,D,20200817,000000,56.1973,56.3148,56.0478,56.0878,9921.691486687,0
+SCHQ.US,D,20200818,000000,56.2949,56.4821,56.2949,56.4821,17074.305345334,0
+SCHQ.US,D,20200819,000000,56.6704,56.6983,55.9792,56.1356,6057.2318092676,0
+SCHQ.US,D,20200820,000000,56.6983,56.7182,56.5907,56.6265,32395.597805043,0
+SCHQ.US,D,20200821,000000,56.7979,56.9563,56.5708,56.9533,27465.87657456,0
+SCHQ.US,D,20200824,000000,56.9563,57.1724,56.8417,56.8417,69505.053283634,0
+SCHQ.US,D,20200825,000000,56.3546,56.5409,56.1475,56.4443,60605.450638625,0
+SCHQ.US,D,20200826,000000,56.2371,56.2949,55.9892,56.2252,41256.043804843,0
+SCHQ.US,D,20200827,000000,55.7382,55.7939,55.3089,55.3089,86308.27416212,0
+SCHQ.US,D,20200828,000000,55.4881,55.525,55.1605,55.2601,75758.068318961,0
+SCHQ.US,D,20200831,000000,55.3776,55.9204,55.3776,55.5708,26506.036758605,0
+SCHQ.US,D,20200901,000000,55.4951,56.1674,55.2889,56.1475,43312.269686722,0
+SCHQ.US,D,20200902,000000,55.6534,56.6704,55.6534,56.6604,16335.349169034,0
+SCHQ.US,D,20200903,000000,56.6983,57.1923,56.6883,56.8277,23337.3605461,0
+SCHQ.US,D,20200904,000000,56.3546,56.3546,55.783,55.7929,13034.142772735,0
+SCHQ.US,D,20200908,000000,56.3457,56.5509,56.1066,56.1076,14125.50875594,0
+SCHQ.US,D,20200909,000000,56.1973,56.2072,55.783,55.9244,15939.766650743,0
+SCHQ.US,D,20200910,000000,55.6634,56.255,55.5648,56.2272,22516.0750132,0
+SCHQ.US,D,20200911,000000,56.3048,56.3546,56.2361,56.3407,14603.42063083,0
+SCHQ.US,D,20200914,000000,56.4632,56.4821,56.2451,56.3058,11677.716421945,0
+SCHQ.US,D,20200915,000000,56.2272,56.3048,56.1176,56.2361,11646.591909084,0
+SCHQ.US,D,20200916,000000,56.4632,56.4722,56.029,56.0439,11702.816835541,0
+SCHQ.US,D,20200917,000000,56.4632,56.4632,56.1425,56.2451,30198.80960702,0
+SCHQ.US,D,20200918,000000,56.2371,56.2371,56.019,56.029,8722.8957332864,0
+SCHQ.US,D,20200921,000000,56.4821,56.5708,56.2849,56.2959,9946.7919002841,0
+SCHQ.US,D,20200922,000000,56.2849,56.3845,56.1873,56.26,9054.221192769,0
+SCHQ.US,D,20200923,000000,56.3148,56.3546,56.0568,56.3497,12192.776908959,0
+SCHQ.US,D,20200924,000000,56.5309,56.5509,56.4144,56.5509,16668.682661605,0
+SCHQ.US,D,20200925,000000,56.6057,56.6505,56.4533,56.5658,18177.719527067,0
+SCHQ.US,D,20200928,000000,56.5021,56.5021,56.3586,56.3995,18631.535004903,0
+SCHQ.US,D,20200929,000000,56.4632,56.5807,56.4333,56.4722,7078.3166344002,0
+SCHQ.US,D,20200930,000000,56.2172,56.2172,55.7132,55.9472,16053.220520202,0
+SCHQ.US,D,20201001,000000,55.7431,56.1684,55.7332,56.0678,9589.3620106605,0
+SCHQ.US,D,20201002,000000,56.1574,56.1574,55.7182,55.8258,21204.829406884,0
+SCHQ.US,D,20201005,000000,55.2789,55.2789,54.8039,54.8039,31413.669625122,0
+SCHQ.US,D,20201006,000000,54.7262,55.3865,54.527,55.1007,28819.29087572,0
+SCHQ.US,D,20201007,000000,54.8139,55.0509,54.6067,54.6863,13556.231375556,0
+SCHQ.US,D,20201008,000000,54.9333,55.0021,54.8437,54.9673,15925.710419129,0
+SCHQ.US,D,20201009,000000,55.1305,55.1305,54.5868,54.9254,11422.696219797,0
+SCHQ.US,D,20201012,000000,55.1007,55.1495,54.4194,55.1275,205250.09805018,0
+SCHQ.US,D,20201013,000000,55.3288,55.51,55.3288,55.5051,16260.047928243,0
+SCHQ.US,D,20201014,000000,55.6236,55.7929,55.5947,55.6286,6211.8503570261,0
+SCHQ.US,D,20201015,000000,55.9394,55.9394,55.521,55.5449,10512.053214492,0
+SCHQ.US,D,20201016,000000,55.4453,55.5638,55.3188,55.3865,4659.6407801775,0
+SCHQ.US,D,20201019,000000,55.1206,55.2192,55.0757,55.1993,11452.816716114,0
+SCHQ.US,D,20201020,000000,54.8835,54.9125,54.5967,54.7162,6958.8386656777,0
+SCHQ.US,D,20201021,000000,54.517,54.7162,54.4094,54.517,17058.241080633,0
+SCHQ.US,D,20201022,000000,54.3108,54.4294,53.9752,53.9752,22710.854222714,0
+SCHQ.US,D,20201023,000000,53.8955,54.255,53.8955,54.255,11861.451449476,0
+SCHQ.US,D,20201026,000000,54.6664,54.8437,54.6565,54.771,14652.617441481,0
+SCHQ.US,D,20201027,000000,55.0121,55.1206,54.9333,55.1206,10854.422855958,0
+SCHQ.US,D,20201028,000000,55.3337,55.3337,55.0907,55.1873,13825.307809318,0
+SCHQ.US,D,20201029,000000,55.1595,55.1595,54.4483,54.6186,16202.818985241,0
+SCHQ.US,D,20201030,000000,54.5768,54.6764,54.1336,54.1436,14948.802321927,0
+SCHQ.US,D,20201102,000000,54.4483,54.5868,54.3497,54.3896,12899.604555854,0
+SCHQ.US,D,20201103,000000,54.1824,54.1914,53.9454,54.1136,9954.8240326352,0
+SCHQ.US,D,20201104,000000,55.4154,55.4851,55.1007,55.2491,28914.672447389,0
+SCHQ.US,D,20201105,000000,55.4353,55.4353,55.1107,55.3377,21312.25917708,0
+SCHQ.US,D,20201106,000000,54.774,54.8337,54.5668,54.7262,17704.827734896,0
+SCHQ.US,D,20201109,000000,53.5499,53.5788,53.1167,53.5788,30654.633117945,0
+SCHQ.US,D,20201110,000000,53.2043,53.4523,53.1943,53.2939,22547.19952606,0
+SCHQ.US,D,20201111,000000,53.2741,53.5409,53.2641,53.4802,36690.780579791,0
+SCHQ.US,D,20201112,000000,53.8756,54.3507,53.8059,54.3507,226508.1403339,0
+SCHQ.US,D,20201113,000000,54.3308,54.3706,54.2013,54.2392,53019.101633017,0
+SCHQ.US,D,20201116,000000,54.1236,54.281,54.0848,54.1336,124480.98316069,0
+SCHQ.US,D,20201117,000000,54.4672,54.5569,54.4094,54.4971,33057.244707465,0
+SCHQ.US,D,20201118,000000,54.6963,54.7013,54.3507,54.6146,38971.9061675,0
+SCHQ.US,D,20201119,000000,54.8736,55.0907,54.8337,54.8835,45220.905136651,0
+SCHQ.US,D,20201120,000000,55.0409,55.3527,55.0121,55.3527,68012.080682875,0
+SCHQ.US,D,20201123,000000,55.1305,55.1793,54.9633,55.1206,65825.332650291,0
+SCHQ.US,D,20201124,000000,54.8437,54.8537,54.5469,54.6067,53219.904941794,0
+SCHQ.US,D,20201125,000000,54.6266,54.7939,54.4294,54.4583,115727.96693109,0
+SCHQ.US,D,20201127,000000,54.7541,54.9633,54.7541,54.9433,48911.669951977,0
+SCHQ.US,D,20201130,000000,54.9035,54.9931,54.8139,54.8935,53211.872809444,0
+SCHQ.US,D,20201201,000000,54.3706,54.4483,53.787,54.045,143163.72300932,0
+SCHQ.US,D,20201202,000000,53.8457,53.8656,53.3925,53.6186,109662.70298947,0
+SCHQ.US,D,20201203,000000,53.8756,54.1336,53.767,54.0648,99208.882734519,0
+SCHQ.US,D,20201204,000000,53.4423,53.4523,53.1267,53.2541,296495.1215586,0
+SCHQ.US,D,20201207,000000,53.6684,53.8258,53.6087,53.7282,255407.75253313,0
+SCHQ.US,D,20201208,000000,54.0648,54.1914,53.9454,53.9852,36523.109816961,0
+SCHQ.US,D,20201209,000000,53.7282,53.9752,53.5599,53.7959,72329.351821588,0
+SCHQ.US,D,20201210,000000,53.9652,54.281,53.8656,54.261,95995.025777538,0
+SCHQ.US,D,20201211,000000,54.4294,54.6664,54.3208,54.4672,130266.12648656,0
+SCHQ.US,D,20201214,000000,54.015,54.4194,53.9154,54.291,12371.49185377,0
+SCHQ.US,D,20201215,000000,54.1436,54.291,53.9752,54.1436,21230.933837025,0
+SCHQ.US,D,20201216,000000,53.7581,54.1624,53.7083,53.9942,18724.908543484,0
+SCHQ.US,D,20201217,000000,54.281,54.3896,53.7581,53.8557,49429.742488623,0
+SCHQ.US,D,20201218,000000,53.9354,54.035,53.6585,53.6983,18041.173277097,0
+SCHQ.US,D,20201221,000000,53.9752,53.9752,53.7382,53.9154,28363.467364795,0
+SCHQ.US,D,20201222,000000,54.1136,54.1724,53.9354,54.1456,25993.988321223,0
+SCHQ.US,D,20201223,000000,53.767,53.8258,53.4693,53.8158,242821.40113897,0
+SCHQ.US,D,20201224,000000,53.8955,54.0548,53.8756,53.9852,66898.626335705,0
+SCHQ.US,D,20201228,000000,53.7083,54.035,53.6475,54.035,49250.023527268,0
+SCHQ.US,D,20201229,000000,53.7083,54.015,53.7083,53.9852,56216.894325296,0
+SCHQ.US,D,20201230,000000,53.8756,54.0748,53.8258,54.0748,60916.695767229,0
+SCHQ.US,D,20201231,000000,54.0648,54.261,54.0648,54.1436,22181.737504086,0
+SCHQ.US,D,20210104,000000,53.8258,54.261,53.777,54.0948,34788.169229125,0
+SCHQ.US,D,20210105,000000,53.9055,53.9055,53.4802,53.7282,158495.05563448,0
+SCHQ.US,D,20210106,000000,52.8876,52.8876,52.4036,52.6794,452461.05951902,0
+SCHQ.US,D,20210107,000000,52.2054,52.3148,52.0669,52.2252,386473.07618862,0
+SCHQ.US,D,20210108,000000,52.0968,52.2552,51.8637,52.047,946363.90590351,0
+SCHQ.US,D,20210111,000000,51.9474,51.9972,51.7989,51.9573,93162.695107234,0
+SCHQ.US,D,20210112,000000,51.8487,51.9872,51.5828,51.9374,230718.98571896,0
+SCHQ.US,D,20210113,000000,52.1664,52.5998,52.1466,52.4622,97646.632992231,0
+SCHQ.US,D,20210114,000000,52.4622,52.4622,51.8786,52.027,283290.2959734,0
+SCHQ.US,D,20210115,000000,52.305,52.3746,52.1067,52.2252,71660.676803359,0
+SCHQ.US,D,20210119,000000,52.1664,52.3936,52.1067,52.3836,60737.980822418,0
+SCHQ.US,D,20210120,000000,52.265,52.4036,52.1954,52.4036,70310.274551832,0
+SCHQ.US,D,20210121,000000,52.0868,52.1764,51.9673,52.0669,40606.445100948,0
+SCHQ.US,D,20210122,000000,52.1954,52.2452,52.0868,52.2054,41543.192536394,0
+SCHQ.US,D,20210125,000000,52.4922,52.7989,52.4922,52.779,94454.864399215,0
+SCHQ.US,D,20210126,000000,52.6097,52.769,52.5798,52.7192,121023.15018354,0
+SCHQ.US,D,20210127,000000,52.9473,53.0857,52.779,52.8776,92199.843241646,0
+SCHQ.US,D,20210128,000000,52.7392,52.7392,52.3448,52.5898,67146.618422045,0
+SCHQ.US,D,20210129,000000,52.0868,52.4234,52.037,52.275,89296.227396726,0
+SCHQ.US,D,20210201,000000,52.1565,52.3646,52.1166,52.275,46268.094391924,0
+SCHQ.US,D,20210202,000000,51.8388,51.9573,51.7761,51.9374,38654.636939632,0
+SCHQ.US,D,20210203,000000,51.7412,51.7511,51.4793,51.4941,46875.524400975,0
+SCHQ.US,D,20210204,000000,51.3349,51.4345,51.2362,51.3647,66774.128284263,0
+SCHQ.US,D,20210205,000000,51.285,51.4145,50.9294,50.9394,103494.02534382,0
+SCHQ.US,D,20210208,000000,51.0191,51.3149,50.9494,51.1475,34384.554578483,0
+SCHQ.US,D,20210209,000000,51.3447,51.4643,51.1376,51.1775,70169.712235687,0
+SCHQ.US,D,20210210,000000,51.3249,51.4941,51.2949,51.4843,46211.869465466,0
+SCHQ.US,D,20210211,000000,51.4843,51.4941,51.1874,51.2561,64053.24345033,0
+SCHQ.US,D,20210212,000000,50.8119,50.9185,50.6088,50.6236,192689.85108617,0
+SCHQ.US,D,20210216,000000,50.0211,50.1187,49.8229,49.9225,167300.28072436,0
+SCHQ.US,D,20210217,000000,50.2183,50.3468,49.9025,50.1585,134011.10819526,0
+SCHQ.US,D,20210218,000000,49.8029,50.1038,49.7303,50.0022,102960.89255902,0
+SCHQ.US,D,20210219,000000,49.6257,49.7243,49.2591,49.3887,77646.62343801,0
+SCHQ.US,D,20210222,000000,49.299,49.5191,48.8836,49.032,45794.19858321,0
+SCHQ.US,D,20210223,000000,48.815,49.1117,48.6964,48.9036,73382.565176124,0
+SCHQ.US,D,20210224,000000,48.1337,48.6964,48.0839,48.6168,54763.078369749,0
+SCHQ.US,D,20210225,000000,48.1635,48.2512,46.9862,47.7661,474177.93736328,0
+SCHQ.US,D,20210226,000000,48.4574,49.3189,48.1436,49.299,378602.5905011,0
+SCHQ.US,D,20210301,000000,48.4474,48.6864,48.2811,48.6068,328495.13684534,0
+SCHQ.US,D,20210302,000000,48.3986,48.6068,48.3408,48.5968,52536.169675408,0
+SCHQ.US,D,20210303,000000,48.0639,48.2223,47.8449,48.0839,42972.912094889,0
+SCHQ.US,D,20210304,000000,48.1137,48.1924,47.5889,47.7851,185173.78323863,0
+SCHQ.US,D,20210305,000000,47.5988,47.9843,47.55,47.8449,170885.62380258,0
+SCHQ.US,D,20210308,000000,47.8049,47.8149,47.5012,47.5112,105444.8294886,0
+SCHQ.US,D,20210309,000000,47.9743,48.1237,47.8747,48.0938,86988.997378875,0
+SCHQ.US,D,20210310,000000,48.1237,48.2123,47.9643,48.1655,60197.819921806,0
+SCHQ.US,D,20210311,000000,47.9145,47.9743,47.7163,47.8947,58277.136273352,0
+SCHQ.US,D,20210312,000000,47.0062,47.0062,46.788,46.9176,166275.17983305,0
+SCHQ.US,D,20210315,000000,47.056,47.2522,47.036,47.1526,134043.23672466,0
+SCHQ.US,D,20210316,000000,47.2223,47.2353,46.828,47.0062,56546.211751691,0
+SCHQ.US,D,20210317,000000,46.6098,46.7293,46.2552,46.6795,150250.07177608,0
+SCHQ.US,D,20210318,000000,46.0261,46.3737,45.9713,46.2153,82235.983060116,0
+SCHQ.US,D,20210319,000000,46.2353,46.4803,46.1755,46.4803,97037.194950092,0
+SCHQ.US,D,20210322,000000,46.798,47.0112,46.6894,46.9734,103402.65983833,0
+SCHQ.US,D,20210323,000000,47.065,47.4116,46.9564,47.4016,55726.93425188,0
+SCHQ.US,D,20210324,000000,47.2721,47.6486,47.2323,47.6387,33167.686527293,0
+SCHQ.US,D,20210325,000000,47.6925,47.7561,47.2721,47.302,116203.87077288,0
+SCHQ.US,D,20210326,000000,47.046,47.292,46.9764,47.1228,19560.250307998,0
+SCHQ.US,D,20210329,000000,47.1726,47.1825,46.5899,46.7482,65078.344341639,0
+SCHQ.US,D,20210330,000000,46.6696,47.041,46.57,46.9564,230443.88518593,0
+SCHQ.US,D,20210331,000000,46.9764,47.069,46.56,46.7781,106903.66552686,0
+SCHQ.US,D,20210401,000000,47.1337,47.4604,47.067,47.3329,226840.46980993,0
+SCHQ.US,D,20210405,000000,47.1337,47.2432,46.9364,47.2432,79993.010101074,0
+SCHQ.US,D,20210406,000000,47.3329,47.5609,47.2682,47.5421,56086.372174591,0
+SCHQ.US,D,20210407,000000,47.4225,47.6197,47.2532,47.2731,231540.27125185,0
+SCHQ.US,D,20210408,000000,47.3926,47.6297,47.3926,47.6097,17515.068608101,0
+SCHQ.US,D,20210409,000000,47.4425,47.6585,47.3528,47.4923,73633.569312096,0
+SCHQ.US,D,20210412,000000,47.4524,47.4524,47.3229,47.4215,18575.310078445,0
+SCHQ.US,D,20210413,000000,47.4026,47.7671,47.3628,47.7671,107448.8465102,0
+SCHQ.US,D,20210414,000000,47.6297,47.6785,47.4823,47.6297,22648.605196993,0
+SCHQ.US,D,20210415,000000,48.1058,48.5798,48.1058,48.3618,151054.28902774,0
+SCHQ.US,D,20210416,000000,47.9563,48.1845,47.9065,48.0371,161241.04088201,0
+SCHQ.US,D,20210419,000000,47.8667,48.0361,47.7971,47.9135,23427.722035049,0
+SCHQ.US,D,20210420,000000,47.8269,48.2044,47.8269,48.1357,13312.255355392,0
+SCHQ.US,D,20210421,000000,48.1556,48.2432,48.0161,48.2044,19620.491300631,0
+SCHQ.US,D,20210422,000000,48.303,48.4106,48.0361,48.3916,38101.423823951,0
+SCHQ.US,D,20210423,000000,48.4106,48.4205,48.1357,48.303,49092.392929877,0
+SCHQ.US,D,20210426,000000,48.3329,48.4404,48.2532,48.2532,27435.756078244,0
+SCHQ.US,D,20210427,000000,48.1745,48.2143,47.8069,47.8567,28489.973449325,0
+SCHQ.US,D,20210428,000000,47.8567,47.9265,47.6486,47.8967,96770.126549418,0
+SCHQ.US,D,20210429,000000,47.4723,47.7373,47.3628,47.7273,17843.382017952,0
+SCHQ.US,D,20210430,000000,47.7971,47.8867,47.6397,47.8667,60314.285840897,0
+SCHQ.US,D,20210503,000000,47.8667,48.1655,47.7423,47.8069,52290.185622156,0
+SCHQ.US,D,20210504,000000,48.1456,48.3518,48.0161,48.1058,167424.7787758,0
+SCHQ.US,D,20210505,000000,47.9465,48.2143,47.9465,48.1655,10958.840576522,0
+SCHQ.US,D,20210506,000000,48.046,48.3378,48.046,48.2631,20179.728515576,0
+SCHQ.US,D,20210507,000000,48.293,48.4753,47.9365,48.0261,84896.626901415,0
+SCHQ.US,D,20210510,000000,47.9663,48.0361,47.5609,47.5998,31324.312152717,0
+SCHQ.US,D,20210511,000000,47.3926,47.4126,47.2632,47.3428,14302.215667665,0
+SCHQ.US,D,20210512,000000,47.2134,47.2233,46.788,46.8778,46363.475963593,0
+SCHQ.US,D,20210513,000000,46.9764,47.0938,46.8778,46.9364,21053.222908757,0
+SCHQ.US,D,20210514,000000,47.1337,47.3229,47.056,47.313,28191.780535791,0
+SCHQ.US,D,20210517,000000,47.2532,47.3428,47.1337,47.2333,119653.67161768,0
+SCHQ.US,D,20210518,000000,47.074,47.1337,46.9664,47.1038,69023.125342569,0
+SCHQ.US,D,20210519,000000,47.1238,47.3727,46.828,47.0072,81261.082996002,0
+SCHQ.US,D,20210520,000000,47.1835,47.4225,47.1835,47.3528,18123.502633696,0
+SCHQ.US,D,20210521,000000,47.4923,47.5221,47.303,47.5122,289675.84119252,0
+SCHQ.US,D,20210524,000000,47.5998,47.7871,47.5998,47.6585,16643.582248007,0
+SCHQ.US,D,20210525,000000,47.8567,48.1058,47.8369,48.1058,19164.667789706,0
+SCHQ.US,D,20210526,000000,48.1456,48.2343,47.8967,48.0241,40737.971268198,0
+SCHQ.US,D,20210527,000000,47.7771,47.8269,47.6197,47.8169,83799.236818948,0
+SCHQ.US,D,20210528,000000,47.7971,47.9863,47.7671,47.7671,13121.492212053,0
+SCHQ.US,D,20210601,000000,47.5709,47.6985,47.4026,47.6985,18165.67132854,0
+SCHQ.US,D,20210602,000000,47.7771,47.8567,47.7173,47.7671,26401.61903804,0
+SCHQ.US,D,20210603,000000,47.7671,47.7671,47.551,47.6018,37079.334982275,0
+SCHQ.US,D,20210604,000000,47.8269,48.2243,47.8269,48.2243,46088.375430569,0
+SCHQ.US,D,20210607,000000,48.1357,48.1655,48.046,48.0859,11369.483342972,0
+SCHQ.US,D,20210608,000000,48.4703,48.4703,48.3378,48.3916,59566.293515701,0
+SCHQ.US,D,20210609,000000,48.818,48.9265,48.6546,48.779,35606.442712393,0
+SCHQ.US,D,20210610,000000,48.5201,49.0948,48.4703,49.0848,121850.4598157,0
+SCHQ.US,D,20210611,000000,49.0151,49.035,48.9066,49.0151,13423.701191763,0
+SCHQ.US,D,20210614,000000,48.9166,48.9166,48.5918,48.6406,17133.542321425,0
+SCHQ.US,D,20210615,000000,48.5201,48.6098,48.4305,48.6098,15910.65017097,0
+SCHQ.US,D,20210616,000000,48.7292,48.779,48.3329,48.5201,89002.050549367,0
+SCHQ.US,D,20210617,000000,48.808,49.8079,48.779,49.2143,127655.68347246,0
+SCHQ.US,D,20210618,000000,49.5997,50.1735,49.5699,50.0838,182605.50891937,0
+SCHQ.US,D,20210621,000000,49.6585,49.6885,49.2432,49.3727,276194.91105775,0
+SCHQ.US,D,20210622,000000,48.9663,49.4404,48.9663,49.4225,160148.67088225,0
+SCHQ.US,D,20210623,000000,49.2731,49.3837,49.1745,49.303,35977.928833631,0
+SCHQ.US,D,20210624,000000,49.3528,49.5001,49.3528,49.3827,90160.685641013,0
+SCHQ.US,D,20210625,000000,49.3428,49.3428,48.7094,48.9066,108751.05596762,0
+SCHQ.US,D,20210628,000000,49.1645,49.4504,49.1446,49.3926,149348.46491967,0
+SCHQ.US,D,20210629,000000,49.2631,49.4504,49.2631,49.4404,68593.406261786,0
+SCHQ.US,D,20210630,000000,49.6287,49.8567,49.5899,49.6387,38656.64497272,0
+SCHQ.US,D,20210701,000000,49.6097,49.6983,49.4603,49.6585,570316.5375066,0
+SCHQ.US,D,20210702,000000,49.6983,49.9215,49.6585,49.9215,235445.89560757,0
+SCHQ.US,D,20210706,000000,50.1645,50.5918,50.1645,50.5122,50178.738830362,0
+SCHQ.US,D,20210707,000000,50.799,51.1267,50.6994,50.9573,121840.41965026,0
+SCHQ.US,D,20210708,000000,51.2352,51.3837,51.0171,51.1565,65087.380490534,0
+SCHQ.US,D,20210709,000000,50.5918,50.6018,50.4624,50.4624,26672.70350489,0
+SCHQ.US,D,20210712,000000,50.6596,50.6744,50.3578,50.3926,22489.970583059,0
+SCHQ.US,D,20210713,000000,50.552,50.7591,49.8577,50.035,40788.172095392,0
+SCHQ.US,D,20210714,000000,50.293,50.5818,50.2342,50.5818,18095.390170468,0
+SCHQ.US,D,20210715,000000,50.9374,51.1267,50.6506,51.0868,21605.432007895,0
+SCHQ.US,D,20210716,000000,50.7292,51.037,50.7292,51.0271,37514.074145778,0
+SCHQ.US,D,20210719,000000,51.9085,52.2262,51.8298,52.0678,127467.93237875,0
+SCHQ.US,D,20210720,000000,52.4344,52.4842,51.5429,51.6316,115773.14767556,0
+SCHQ.US,D,20210721,000000,51.037,51.0968,50.6546,50.9474,157674.77411812,0
+SCHQ.US,D,20210722,000000,51.0071,51.5519,50.9872,51.3837,222614.5641767,0
+SCHQ.US,D,20210723,000000,50.9175,51.1715,50.9175,51.1267,14472.898480125,0
+SCHQ.US,D,20210726,000000,51.2939,51.2939,50.9374,50.9872,17799.205290021,0
+SCHQ.US,D,20210727,000000,51.4533,51.5131,51.3139,51.4931,21432.741162346,0
+SCHQ.US,D,20210728,000000,51.2153,51.4931,51.0769,51.4931,29794.190939834,0
+SCHQ.US,D,20210729,000000,51.1963,51.3239,51.1366,51.2153,21668.68505016,0
+SCHQ.US,D,20210730,000000,51.3239,51.5231,51.3239,51.4633,19867.479370427,0
+SCHQ.US,D,20210802,000000,51.4533,52.0081,51.3935,51.8398,32085.356692982,0
+SCHQ.US,D,20210803,000000,51.8796,51.9982,51.7711,51.8697,31931.742161768,0
+SCHQ.US,D,20210804,000000,52.1176,52.2063,51.5719,51.9484,34034.152804666,0
+SCHQ.US,D,20210805,000000,51.8497,51.8597,51.6715,51.7113,16470.891402459,0
+SCHQ.US,D,20210806,000000,51.0769,51.1963,50.8786,50.8786,96300.24680688,0
+SCHQ.US,D,20210809,000000,51.0171,51.1366,50.7292,50.7292,34142.586591406,0
+SCHQ.US,D,20210810,000000,50.8189,50.8189,50.5122,50.522,24816.276915244,0
+SCHQ.US,D,20210811,000000,50.4424,50.6794,50.2641,50.4922,26566.277751238,0
+SCHQ.US,D,20210812,000000,50.283,50.4424,50.1944,50.4214,11447.796633395,0
+SCHQ.US,D,20210813,000000,50.6596,51.1366,50.6596,51.1366,48358.456836297,0
+SCHQ.US,D,20210816,000000,51.3637,51.6017,51.2651,51.2741,11891.571945793,0
+SCHQ.US,D,20210817,000000,51.2352,51.4335,51.2053,51.2741,16587.35732155,0
+SCHQ.US,D,20210818,000000,51.2053,51.3935,51.1167,51.3837,18362.458571141,0
+SCHQ.US,D,20210819,000000,51.7213,51.7551,51.5619,51.7551,15239.967119654,0
+SCHQ.US,D,20210820,000000,51.8199,51.8796,51.6715,51.7691,12797.194868378,0
+SCHQ.US,D,20210823,000000,51.7113,51.7761,51.6117,51.7511,8645.5864594071,0
+SCHQ.US,D,20210824,000000,51.5519,51.6207,51.4035,51.4035,17514.064591557,0
+SCHQ.US,D,20210825,000000,51.3737,51.3737,50.8388,50.9872,48422.713895105,0
+SCHQ.US,D,20210826,000000,50.9474,51.1366,50.8089,51.1267,49707.855071279,0
+SCHQ.US,D,20210827,000000,51.1765,51.4035,51.0868,51.3935,60697.820160662,0
+SCHQ.US,D,20210830,000000,51.2939,51.5619,51.2939,51.5331,14707.838351394,0
+SCHQ.US,D,20210831,000000,51.4733,51.6217,51.1465,51.2651,23489.971060769,0
+SCHQ.US,D,20210901,000000,51.3537,51.3935,51.1267,51.2153,375565.44045583,0
+SCHQ.US,D,20210902,000000,51.3637,51.4433,51.1963,51.4235,169290.24151435,0
+SCHQ.US,D,20210903,000000,51.047,51.0968,50.9474,51.037,100535.188589,0
+SCHQ.US,D,20210907,000000,50.7292,50.7691,50.532,50.6206,13535.147028135,0
+SCHQ.US,D,20210908,000000,50.8388,50.9972,50.799,50.9175,88143.616404345,0
+SCHQ.US,D,20210909,000000,51.0719,51.5619,50.9274,51.5031,94897.635695069,0
+SCHQ.US,D,20210910,000000,51.2551,51.3339,51.0171,51.0669,39709.858327257,0
+SCHQ.US,D,20210913,000000,51.2651,51.4135,51.2651,51.3837,11755.025695824,0
+SCHQ.US,D,20210914,000000,51.5231,52.0778,51.4833,51.9185,37553.230790989,0
+SCHQ.US,D,20210915,000000,51.9384,51.9384,51.5619,51.7611,22722.902421241,0
+SCHQ.US,D,20210916,000000,51.4533,51.6814,51.4533,51.5429,9561.2495474317,0
+SCHQ.US,D,20210917,000000,51.2939,51.3139,51.1565,51.2751,17091.373626581,0
+SCHQ.US,D,20210920,000000,51.7412,51.9872,51.6983,51.8896,14404.62535514,0
+SCHQ.US,D,20210921,000000,51.7999,51.8497,51.7093,51.8487,43256.044760265,0
+SCHQ.US,D,20210922,000000,51.8298,52.1276,51.7213,52.1266,20552.218653358,0
+SCHQ.US,D,20210923,000000,51.6814,51.6814,51.037,51.047,204619.57566062,0
+SCHQ.US,D,20210924,000000,50.8288,50.8288,50.5122,50.5738,30116.480250421,0
+SCHQ.US,D,20210927,000000,50.2731,50.522,50.2442,50.4086,12092.37525457,0
+SCHQ.US,D,20210928,000000,49.7283,49.9175,49.5101,49.6387,142614.52595982,0
+SCHQ.US,D,20210929,000000,49.9573,50.0699,49.5201,49.7383,156105.49626002,0
+SCHQ.US,D,20210930,000000,49.6685,49.7481,49.5171,49.7183,24055.232374978,0
+SCHQ.US,D,20211001,000000,49.9474,50.1257,49.7581,50.0958,163909.71685566,0
+SCHQ.US,D,20211004,000000,49.8777,50.1436,49.7383,49.9972,35733.952813467,0
+SCHQ.US,D,20211005,000000,49.8777,49.8876,49.5101,49.5599,75212.88733563,0
+SCHQ.US,D,20211006,000000,49.7481,49.9075,49.6885,49.7881,41600.421479396,0
+SCHQ.US,D,20211007,000000,49.4016,49.4404,49.2372,49.3119,36287.165929148,0
+SCHQ.US,D,20211008,000000,49.1227,49.1227,48.8846,49.0132,76050.237133231,0
+SCHQ.US,D,20211011,000000,48.8348,48.9743,48.8348,48.8976,18159.647229276,0
+SCHQ.US,D,20211012,000000,49.2323,49.6685,49.1725,49.6585,58225.931429613,0
+SCHQ.US,D,20211013,000000,49.8478,50.1257,49.8478,50.0958,60211.876153421,0
+SCHQ.US,D,20211014,000000,50.1157,50.284,49.9972,50.284,38037.166765143,0
+SCHQ.US,D,20211015,000000,49.9673,49.9972,49.8079,49.9972,129414.72045734,0
+SCHQ.US,D,20211018,000000,49.9275,50.2452,49.8279,50.1556,39463.874274005,0
+SCHQ.US,D,20211019,000000,49.798,49.8279,49.5001,49.5101,79906.664678299,0
+SCHQ.US,D,20211020,000000,49.3717,49.5101,49.1725,49.2323,89864.500760567,0
+SCHQ.US,D,20211021,000000,49.2821,49.3219,49.053,49.1526,52667.695842657,0
+SCHQ.US,D,20211022,000000,49.4016,49.7283,49.3617,49.6197,67382.562309859,0
+SCHQ.US,D,20211025,000000,49.4903,49.6885,49.4903,49.5599,31681.742042341,0
+SCHQ.US,D,20211026,000000,49.7781,49.9474,49.5201,49.9474,53674.724436175,0
+SCHQ.US,D,20211027,000000,50.3936,50.9294,50.2552,50.801,133649.66223946,0
+SCHQ.US,D,20211028,000000,50.7212,50.9394,50.4932,50.5738,84206.867535766,0
+SCHQ.US,D,20211029,000000,50.3438,50.8109,50.294,50.7014,392873.6816559,0
+SCHQ.US,D,20211101,000000,50.1058,50.4135,50.0759,50.3238,177643.65915948,0
+SCHQ.US,D,20211102,000000,50.3736,50.6416,50.3736,50.56,222570.38744877,0
+SCHQ.US,D,20211103,000000,50.781,50.801,50.0759,50.0858,194630.6150655,0
+SCHQ.US,D,20211104,000000,50.1556,50.6516,50.1556,50.558,51623.518637015,0
+SCHQ.US,D,20211105,000000,51.029,51.3567,50.9006,51.2671,177700.88810248,0
+SCHQ.US,D,20211108,000000,51.1785,51.2273,51.0191,51.1585,63649.628799689,0
+SCHQ.US,D,20211109,000000,51.7243,51.9623,51.6645,51.7143,63046.214856813,0
+SCHQ.US,D,20211110,000000,51.7342,51.7342,50.4732,50.8906,193186.83927539,0
+SCHQ.US,D,20211111,000000,50.8109,50.9792,50.7611,50.7711,8221.891477887,0
+SCHQ.US,D,20211112,000000,50.8209,50.9593,50.4234,50.6216,48187.774023836,0
+SCHQ.US,D,20211115,000000,50.4832,50.4832,49.9175,49.9872,55775.127045986,0
+SCHQ.US,D,20211116,000000,50.0559,50.2651,49.8179,49.8677,66794.208615141,0
+SCHQ.US,D,20211117,000000,49.7083,50.2452,49.6885,50.2452,66547.220545345,0
+SCHQ.US,D,20211118,000000,50.1456,50.4434,50.1456,50.4135,50105.445622659,0
+SCHQ.US,D,20211119,000000,50.6914,50.9792,50.6814,50.9006,370665.83972167,0
+SCHQ.US,D,20211122,000000,50.5928,50.6616,50.1854,50.3438,53185.768379303,0
+SCHQ.US,D,20211123,000000,50.1257,50.1556,49.6585,49.6585,74355.45720715,0
+SCHQ.US,D,20211124,000000,49.7881,50.3637,49.7383,50.3637,154910.7165728,0
+SCHQ.US,D,20211126,000000,51.0191,51.5261,51.0191,51.4862,150671.75872451,0
+SCHQ.US,D,20211129,000000,50.8408,51.287,50.8209,51.1983,358482.09896161,0
+SCHQ.US,D,20211130,000000,51.6745,52.042,51.5459,51.9424,120404.67599251,0
+SCHQ.US,D,20211201,000000,51.5459,52.1316,51.3169,52.0918,315939.90996405,0
+SCHQ.US,D,20211202,000000,52.3,52.3098,51.8527,52.1506,61994.005518819,0
+SCHQ.US,D,20211203,000000,51.9025,52.9842,51.793,52.7272,121393.63228823,0
+SCHQ.US,D,20211206,000000,52.6674,52.7372,51.9822,52.0718,63534.166897141,0
+SCHQ.US,D,20211207,000000,51.9125,52.0718,51.6545,51.6943,32572.304716768,0
+SCHQ.US,D,20211208,000000,51.5459,51.5459,50.9195,50.9195,230256.13409222,0
+SCHQ.US,D,20211209,000000,51.1983,51.3767,51.0091,51.1785,16323.300970507,0
+SCHQ.US,D,20211210,000000,51.4265,51.536,51.0868,51.0987,57881.55375506,0
+SCHQ.US,D,20211213,000000,51.5649,51.8229,51.5549,51.7641,18815.270032434,0
+SCHQ.US,D,20211214,000000,51.5649,51.7243,51.2571,51.6745,21463.865675207,0
+SCHQ.US,D,20211215,000000,51.3269,51.6844,51.1884,51.2372,58138.581990295,0
+SCHQ.US,D,20211216,000000,51.1287,51.4463,51.1287,51.2273,28610.455434591,0
+SCHQ.US,D,20211217,000000,51.6555,51.8239,51.6455,51.7451,15098.400786966,0
+SCHQ.US,D,20211220,000000,51.7352,51.8239,51.3866,51.4145,54113.479665853,0
+SCHQ.US,D,20211221,000000,50.8796,51.2143,50.7701,51.2143,41219.899209263,0
+SCHQ.US,D,20211222,000000,51.4365,51.4563,51.2372,51.4365,16647.598314183,0
+SCHQ.US,D,20211223,000000,51.3269,51.3269,50.8996,51.035,15474.906990924,0
+SCHQ.US,D,20211227,000000,51.029,51.1884,50.9892,51.1287,22802.219728208,0
+SCHQ.US,D,20211228,000000,51.3767,51.4065,50.8896,50.9693,13614.464335102,0
+SCHQ.US,D,20211229,000000,50.522,50.6306,50.3726,50.4274,48465.886606492,0
+SCHQ.US,D,20211230,000000,50.6306,50.8199,50.4324,50.8099,36202.828539461,0
+SCHQ.US,D,20211231,000000,50.8,51.1685,50.7104,50.9294,19773.101815302,0
+SCHQ.US,D,20220103,000000,50.3528,50.4722,49.6865,49.7063,634036.44746436,0
+SCHQ.US,D,20220104,000000,49.4873,49.5769,49.1894,49.4683,34868.490552636,0
+SCHQ.US,D,20220105,000000,49.6167,49.6267,49.1994,49.2392,31194.794018555,0
+SCHQ.US,D,20220106,000000,49.1496,49.3587,49.04,49.3488,29273.106353556,0
+SCHQ.US,D,20220107,000000,49.289,49.289,48.7721,48.9902,64448.825968622,0
+SCHQ.US,D,20220110,000000,48.802,49.1396,48.7422,49.0928,23822.300536796,0
+SCHQ.US,D,20220111,000000,49.1695,49.3986,49.1596,49.3986,57178.742174339,0
+SCHQ.US,D,20220112,000000,49.5271,49.5271,49.2093,49.2392,28014.069607523,0
+SCHQ.US,D,20220113,000000,49.2502,49.5869,49.2502,49.5869,12611.451807759,0
+SCHQ.US,D,20220114,000000,49.3488,49.3488,48.8318,48.9304,10933.740162925,0
+SCHQ.US,D,20220118,000000,48.5231,48.5928,48.2562,48.2562,24017.07974631,0
+SCHQ.US,D,20220119,000000,48.4036,48.7622,48.3787,48.5928,88868.516349031,0
+SCHQ.US,D,20220120,000000,48.6824,48.8508,48.5928,48.8408,11865.467515651,0
+SCHQ.US,D,20220121,000000,49.299,49.5271,49.1894,49.3687,22756.034967189,0
+SCHQ.US,D,20220124,000000,49.6067,49.6367,49.05,49.05,35470.900478968,0
+SCHQ.US,D,20220125,000000,49.2293,49.4085,48.8707,48.9205,17051.212964826,0
+SCHQ.US,D,20220126,000000,48.8608,48.9812,48.4136,48.4136,5088.3558444171,0
+SCHQ.US,D,20220127,000000,48.9802,49.2791,48.9753,49.1695,13802.215428808,0
+SCHQ.US,D,20220128,000000,48.8906,49.299,48.8707,49.2392,6112.4527191814,0
+SCHQ.US,D,20220131,000000,48.9304,49.1217,48.8816,48.9902,12049.202543183,0
+SCHQ.US,D,20220201,000000,48.9404,48.9504,48.5928,48.792,11811.250622282,0
+SCHQ.US,D,20220202,000000,48.8508,49.3189,48.8508,48.9703,125935.80313278,0
+SCHQ.US,D,20220203,000000,48.3936,48.7024,48.3229,48.6227,20541.174471375,0
+SCHQ.US,D,20220204,000000,48.1954,48.1954,47.8409,47.9065,20710.853267292,0
+SCHQ.US,D,20220207,000000,47.9065,47.9663,47.7971,47.9663,12823.299298519,0
+SCHQ.US,D,20220208,000000,47.6287,47.7771,47.5391,47.6486,19281.133708798,0
+SCHQ.US,D,20220209,000000,47.7971,47.9663,47.6605,47.7233,34035.15682121,0
+SCHQ.US,D,20220210,000000,47.4793,47.5201,46.9822,46.9922,87495.021716994,0
+SCHQ.US,D,20220211,000000,47.2303,47.7571,46.7532,47.6875,81950.842361653,0
+SCHQ.US,D,20220214,000000,47.3299,47.4395,47.0122,47.1506,26729.932447892,0
+SCHQ.US,D,20220215,000000,46.8528,46.8876,46.6238,46.6238,39440.781893496,0
+SCHQ.US,D,20220216,000000,46.9424,46.9624,46.5241,46.8448,15333.340658236,0
+SCHQ.US,D,20220217,000000,47.1108,47.4584,47.057,47.2104,28180.736353808,0
+SCHQ.US,D,20220218,000000,47.4494,47.6875,47.3727,47.6875,48734.963040253,0
+SCHQ.US,D,20220222,000000,47.5092,47.7671,47.4933,47.7671,17661.655023509,0
+SCHQ.US,D,20220223,000000,47.3199,47.4693,47.1506,47.1506,25149.610407814,0
+SCHQ.US,D,20220224,000000,47.9065,47.9065,47.0908,47.1706,64897.621363739,0
+SCHQ.US,D,20220225,000000,47.1008,47.3,47.0222,47.1855,68018.104782138,0
+SCHQ.US,D,20220228,000000,47.6975,48.2104,47.6875,48.1855,46718.897820129,0
+SCHQ.US,D,20220301,000000,48.3139,48.9703,48.3139,48.6774,16666.674628517,0
+SCHQ.US,D,20220302,000000,48.1446,48.2741,47.1406,47.1904,111642.62361401,0
+SCHQ.US,D,20220303,000000,47.4295,47.8269,47.3498,47.5789,102464.90838634,0
+SCHQ.US,D,20220304,000000,48.4036,48.533,48.1805,48.3538,35498.008925653,0
+SCHQ.US,D,20220307,000000,47.9963,48.4434,47.9165,48.056,58998.020151862,0
+SCHQ.US,D,20220308,000000,47.4793,47.6477,47.3996,47.559,19043.181787896,0
+SCHQ.US,D,20220309,000000,47.3399,47.3399,47.061,47.1238,22448.805904759,0
+SCHQ.US,D,20220310,000000,46.6934,46.6934,46.2761,46.5271,98560.288047167,0
+SCHQ.US,D,20220311,000000,46.4743,46.7732,46.4743,46.6436,8557.2330035451,0
+SCHQ.US,D,20220314,000000,45.9873,45.9873,45.6497,45.6497,44535.161837176,0
+SCHQ.US,D,20220315,000000,45.9973,46.0271,45.5002,45.55,16138.561926433,0
+SCHQ.US,D,20220316,000000,45.6696,45.9375,45.5401,45.8977,87336.38710306,0
+SCHQ.US,D,20220317,000000,45.8479,46.0769,45.4106,45.56,7671.6904118372,0
+SCHQ.US,D,20220318,000000,45.8289,46.1167,45.8289,46.0073,8650.6065421266,0
+SCHQ.US,D,20220321,000000,45.4006,45.5002,44.9336,45.073,62949.829268599,0
+SCHQ.US,D,20220322,000000,44.6158,44.7044,44.4763,44.5361,38456.845680487,0
+SCHQ.US,D,20220323,000000,44.7642,45.4206,44.6357,45.4106,51665.687331858,0
+SCHQ.US,D,20220324,000000,44.8439,45.2812,44.8439,45.1028,6538.1557337893,0
+SCHQ.US,D,20220325,000000,44.7094,44.7094,44.2273,44.4863,16778.120464888,0
+SCHQ.US,D,20220328,000000,44.6945,45.052,44.5959,44.828,11003.017304453,0
+SCHQ.US,D,20220329,000000,45.1826,45.311,44.814,45.1248,9581.3298783094,0
+SCHQ.US,D,20220330,000000,44.9136,45.5401,44.8937,45.4803,21122.500050285,0
+SCHQ.US,D,20220331,000000,45.5301,45.7393,45.5301,45.6098,14390.569123526,0
+SCHQ.US,D,20220401,000000,44.9236,45.816,44.8966,45.6098,19491.977183014,0
+SCHQ.US,D,20220404,000000,45.5102,45.5102,45.1526,45.3329,135100.46614537,0
+SCHQ.US,D,20220405,000000,45.1028,45.1228,44.3469,44.4067,89514.098986749,0
+SCHQ.US,D,20220406,000000,43.7104,44.1577,43.7104,44.0291,11235.949142635,0
+SCHQ.US,D,20220407,000000,43.6009,43.7403,43.3828,43.7005,12559.242947477,0
+SCHQ.US,D,20220408,000000,43.3728,43.3878,43.0043,43.2034,15964.86706434,0
+SCHQ.US,D,20220411,000000,42.8359,42.8459,42.4575,42.6169,80203.85357529,0
+SCHQ.US,D,20220412,000000,42.9246,42.9246,42.5272,42.5919,28526.118044905,0
+SCHQ.US,D,20220413,000000,42.6367,42.9844,42.6367,42.6567,6847.3928293063,0
+SCHQ.US,D,20220414,000000,42.5571,42.5571,41.821,41.8808,104568.32304579,0
+SCHQ.US,D,20220418,000000,41.8908,41.8908,41.563,41.6626,52878.539316873,0
+SCHQ.US,D,20220419,000000,41.3539,41.4734,41.2942,41.344,4730.9259547935,0
+SCHQ.US,D,20220420,000000,41.6527,42.1597,41.6527,42.1198,406988.14622985,0
+SCHQ.US,D,20220421,000000,41.8708,41.8708,41.334,41.811,104414.70851457,0
+SCHQ.US,D,20220422,000000,41.6328,41.9505,41.563,41.6328,65313.284212908,0
+SCHQ.US,D,20220425,000000,42.08,42.3101,42.0202,42.0202,30791.179367913,0
+SCHQ.US,D,20220426,000000,42.4475,42.5869,42.2693,42.3897,34607.446251226,0
+SCHQ.US,D,20220427,000000,42.3479,42.3479,41.8908,41.9405,37791.18271189,0
+SCHQ.US,D,20220428,000000,41.7612,41.9405,41.6527,41.9405,5384.5407248636,0
+SCHQ.US,D,20220429,000000,41.3638,41.8908,41.3638,41.4336,25574.309405879,0
+SCHQ.US,D,20220502,000000,41.0053,41.1149,40.7165,40.826,101866.51452619,0
+SCHQ.US,D,20220503,000000,41.4136,41.4436,41.0352,41.0651,47757.050926508,0
+SCHQ.US,D,20220504,000000,40.9953,41.3539,40.8559,41.2244,35620.498944007,0
+SCHQ.US,D,20220505,000000,40.5173,40.5173,39.8002,40.2185,202102.5061851,0
+SCHQ.US,D,20220506,000000,39.8101,40.0492,39.5512,39.6806,26941.779938652,0
+SCHQ.US,D,20220509,000000,39.4117,39.9694,39.3619,39.9694,21669.689066704,0
+SCHQ.US,D,20220510,000000,40.4077,40.7265,40.2882,40.338,112721.94139869,0
+SCHQ.US,D,20220511,000000,40.0492,41.0451,39.9794,41.0451,48571.3083436,0
+SCHQ.US,D,20220512,000000,41.1248,41.314,40.9854,40.9854,36992.989559501,0
+SCHQ.US,D,20220513,000000,40.7363,40.7563,40.3878,40.3977,76868.510616499,0
+SCHQ.US,D,20220516,000000,40.4973,40.7265,40.4077,40.4077,74069.312492143,0
+SCHQ.US,D,20220517,000000,40.0492,40.1388,39.9595,39.9894,32773.108025545,0
+SCHQ.US,D,20220518,000000,40.079,40.7763,40.0392,40.7265,52854.44291982,0
+SCHQ.US,D,20220519,000000,41.324,41.344,40.7663,40.7961,346593.53906545,0
+SCHQ.US,D,20220520,000000,40.8459,41.4436,40.826,41.2942,78736.985404672,0
+SCHQ.US,D,20220523,000000,41.0053,41.1646,40.6567,40.6567,27594.390692179,0
+SCHQ.US,D,20220524,000000,41.1846,41.6128,41.1846,41.4037,127872.55104594,0
+SCHQ.US,D,20220525,000000,41.6626,41.6626,41.3539,41.5232,29215.877410555,0
+SCHQ.US,D,20220526,000000,41.4535,41.4535,41.075,41.3539,21551.215114525,0
+SCHQ.US,D,20220527,000000,41.573,41.6826,41.3937,41.4734,22580.332072009,0
+SCHQ.US,D,20220531,000000,40.8459,40.8459,40.4873,40.6467,28192.784552335,0
+SCHQ.US,D,20220601,000000,40.7862,40.8459,40.328,40.4689,49679.742608051,0
+SCHQ.US,D,20220602,000000,40.6367,40.6367,40.2882,40.5371,144109.50659367,0
+SCHQ.US,D,20220603,000000,40.1886,40.4177,40.1089,40.4177,30386.560700727,0
+SCHQ.US,D,20220606,000000,40.1687,40.2185,39.7304,39.7603,53681.752551982,0
+SCHQ.US,D,20220607,000000,39.9595,40.328,39.9595,40.1388,37172.708520856,0
+SCHQ.US,D,20220608,000000,39.9894,40.1189,39.8002,39.8002,22812.259893647,0
+SCHQ.US,D,20220609,000000,39.7106,39.9545,39.7106,39.8998,39721.906525784,0
+SCHQ.US,D,20220610,000000,39.8599,39.9187,39.4117,39.6408,34978.932372464,0
+SCHQ.US,D,20220613,000000,38.8937,38.9237,38.2066,38.4755,50725.927846781,0
+SCHQ.US,D,20220614,000000,38.5751,38.6747,37.9641,37.9874,150755.09209765,0
+SCHQ.US,D,20220615,000000,38.4157,38.7245,38.1368,38.7145,42672.711148267,0
+SCHQ.US,D,20220616,000000,37.8778,39.0133,37.848,38.9535,53983.961531692,0
+SCHQ.US,D,20220617,000000,39.0631,39.3121,38.7543,39.1527,10437.755990244,0
+SCHQ.US,D,20220621,000000,38.4954,38.7643,38.4157,38.5153,10204.824152063,0
+SCHQ.US,D,20220622,000000,39.342,39.5014,39.2523,39.4814,93115.506329671,0
+SCHQ.US,D,20220623,000000,39.7304,40.079,39.601,39.8101,14521.091274232,0
+SCHQ.US,D,20220624,000000,39.581,39.7106,39.2723,39.2932,19301.214039676,0
+SCHQ.US,D,20220627,000000,38.8241,39.1229,38.8241,39.0116,29852.423899379,0
+SCHQ.US,D,20220628,000000,38.8539,39.1229,38.7443,39.1192,67682.763256481,0
+SCHQ.US,D,20220629,000000,39.2922,39.6714,39.2922,39.6714,19623.503350263,0
+SCHQ.US,D,20220630,000000,40.0492,40.3081,40.0292,40.0594,53132.555502477,0
+SCHQ.US,D,20220701,000000,40.3878,40.8858,40.1587,40.2863,83945.823234355,0
+SCHQ.US,D,20220705,000000,40.7613,40.94,40.4994,40.6767,61545.210123702,0
+SCHQ.US,D,20220706,000000,40.8459,40.8559,39.9894,39.9894,27924.712135117,0
+SCHQ.US,D,20220707,000000,40.1288,40.1288,39.6208,39.7006,16936.755078822,0
+SCHQ.US,D,20220708,000000,39.5412,39.5412,39.1428,39.2691,57064.284288336,0
+SCHQ.US,D,20220711,000000,39.6806,39.9437,39.6806,39.9296,19745.993368617,0
+SCHQ.US,D,20220712,000000,40.2384,40.4995,40.1089,40.1089,20678.724737887,0
+SCHQ.US,D,20220713,000000,39.6706,40.5671,39.6208,40.5073,31520.095378775,0
+SCHQ.US,D,20220714,000000,40.079,40.3977,39.9097,40.2284,10464.86443693,0
+SCHQ.US,D,20220715,000000,40.3679,40.6069,40.3181,40.4575,18858.442743821,0
+SCHQ.US,D,20220718,000000,40.1687,40.1687,39.835,40.0591,11772.09397707,0
+SCHQ.US,D,20220719,000000,40.0691,40.079,39.6806,39.85,9050.2051265934,0
+SCHQ.US,D,20220720,000000,40.1487,40.1985,39.815,39.9694,23596.396814422,0
+SCHQ.US,D,20220721,000000,40.1587,40.5869,40.1338,40.5471,9203.8196578081,0
+SCHQ.US,D,20220722,000000,41.1547,41.4017,41.085,41.2543,14865.468948784,0
+SCHQ.US,D,20220725,000000,40.6865,40.9107,40.6367,40.8659,28099.411013753,0
+SCHQ.US,D,20220726,000000,41.3638,41.4436,40.9157,40.9157,31123.508843939,0
+SCHQ.US,D,20220727,000000,41.0949,41.1946,40.6865,40.6965,9066.2693912956,0
+SCHQ.US,D,20220728,000000,41.2244,41.3724,40.9555,41.0551,11739.965447666,0
+SCHQ.US,D,20220729,000000,41.0551,41.5132,40.9555,40.9655,125487.00773766,0
+SCHQ.US,D,20220801,000000,41.3247,41.8736,41.2549,41.8137,39920.21285197,0
+SCHQ.US,D,20220802,000000,41.9166,42.0732,41.0285,41.0353,24157.751178154,0
+SCHQ.US,D,20220803,000000,40.9355,41.6241,40.6461,41.6241,16152.264445025,0
+SCHQ.US,D,20220804,000000,41.4844,41.674,41.4046,41.5942,6884.177476104,0
+SCHQ.US,D,20220805,000000,40.9355,40.9355,40.5214,40.706,37953.1618497,0
+SCHQ.US,D,20220808,000000,41.0553,41.3147,41.0553,41.2549,14443.745871989,0
+SCHQ.US,D,20220809,000000,41.0952,41.2449,41.0253,41.1152,7636.7272991832,0
+SCHQ.US,D,20220810,000000,41.0653,41.4046,40.8257,40.8756,16582.149763402,0
+SCHQ.US,D,20220811,000000,40.7958,40.8357,39.9276,40.0673,129679.06485263,0
+SCHQ.US,D,20220812,000000,40.2869,40.3966,40.1072,40.3966,13454.709020618,0
+SCHQ.US,D,20220815,000000,40.706,40.7659,40.4266,40.4366,10268.146520762,0
+SCHQ.US,D,20220816,000000,40.3467,40.5563,40.1094,40.5563,16072.099350689,0
+SCHQ.US,D,20220817,000000,40.2869,40.2869,40.0462,40.1571,26834.263265297,0
+SCHQ.US,D,20220818,000000,40.3567,40.3767,40.1771,40.217,94718.065149022,0
+SCHQ.US,D,20220819,000000,39.6582,39.6582,39.5683,39.6083,23022.41302962,0
+SCHQ.US,D,20220822,000000,39.5683,39.5683,39.3189,39.4486,23887.19398477,0
+SCHQ.US,D,20220823,000000,39.2989,39.6881,39.1746,39.239,28528.752946824,0
+SCHQ.US,D,20220824,000000,39.0594,39.1492,38.8398,38.9696,31717.319574038,0
+SCHQ.US,D,20220825,000000,39.0195,39.5384,38.9197,39.5085,34419.885316841,0
+SCHQ.US,D,20220826,000000,39.2889,39.7979,39.2889,39.738,12640.031249429,0
+SCHQ.US,D,20220829,000000,39.5484,39.5484,39.2492,39.3887,20543.307487279,0
+SCHQ.US,D,20220830,000000,39.3987,39.6354,39.249,39.4985,25041.571343208,0
+SCHQ.US,D,20220831,000000,39.3688,39.5858,39.0394,39.1592,25443.398878567,0
+SCHQ.US,D,20220901,000000,38.4606,38.5205,38.2285,38.3708,368617.14090315,0
+SCHQ.US,D,20220902,000000,38.4008,38.6775,38.3608,38.5889,11981.675412194,0
+SCHQ.US,D,20220906,000000,38.2411,38.2411,37.6822,37.6922,143245.00294164,0
+SCHQ.US,D,20220907,000000,38.0016,38.2883,37.9816,38.2411,9951.4943981352,0
+SCHQ.US,D,20220908,000000,38.1913,38.261,37.9217,37.9217,6690.7791860184,0
+SCHQ.US,D,20220909,000000,38.0215,38.1014,37.792,37.9617,16804.607900184,0
+SCHQ.US,D,20220912,000000,38.1114,38.1612,37.5525,37.7122,382666.07368554,0
+SCHQ.US,D,20220913,000000,37.4228,37.7521,37.328,37.7521,39759.882663298,0
+SCHQ.US,D,20220914,000000,37.6723,37.8918,37.5824,37.8519,10552.732605655,0
+SCHQ.US,D,20220915,000000,37.7721,37.8219,37.6723,37.782,28498.691036448,0
+SCHQ.US,D,20220916,000000,37.4727,37.7806,37.4315,37.5026,37163.53567049,0
+SCHQ.US,D,20220919,000000,37.4328,37.7072,37.3928,37.5924,48358.591094513,0
+SCHQ.US,D,20220920,000000,37.0436,37.3829,36.9541,37.2049,26252.064267682,0
+SCHQ.US,D,20220921,000000,37.3629,37.802,37.1483,37.802,43076.71344145,0
+SCHQ.US,D,20220922,000000,37.0635,37.0635,36.7242,36.8597,24282.007074374,0
+SCHQ.US,D,20220923,000000,36.9038,37.2032,36.6444,37.0036,69716.576352982,0
+SCHQ.US,D,20220926,000000,36.8639,36.8739,36.1254,36.3368,48127.114384618,0
+SCHQ.US,D,20220927,000000,35.9758,36.0257,35.387,35.387,101389.80512514,0
+SCHQ.US,D,20220928,000000,36.1354,36.5745,36.0057,36.5745,57882.20430163,0
+SCHQ.US,D,20220929,000000,36.1055,36.4847,36.0756,36.3749,29873.52240431,0
+SCHQ.US,D,20220930,000000,36.5546,36.6843,35.876,35.9358,32244.405069298,0
+SCHQ.US,D,20221003,000000,36.4348,36.6643,36.2153,36.4348,105160.57074996,0
+SCHQ.US,D,20221004,000000,36.5745,36.6144,36.3151,36.345,24454.362027197,0
+SCHQ.US,D,20221005,000000,36.0756,36.0756,35.7263,35.9651,32146.202828736,0
+SCHQ.US,D,20221006,000000,36.0157,36.0192,35.6464,35.8061,20329.86792361,0
+SCHQ.US,D,20221007,000000,35.4269,35.6564,35.3171,35.4771,33289.557486703,0
+SCHQ.US,D,20221010,000000,35.2772,35.3058,34.7682,34.9579,15971.892982769,0
+SCHQ.US,D,20221011,000000,35.1175,35.4169,34.8531,35.1175,56867.1137946,0
+SCHQ.US,D,20221012,000000,34.9179,35.2772,34.9179,35.2772,9491.5471693824,0
+SCHQ.US,D,20221013,000000,34.5986,35.2269,34.5986,34.9778,41752.987321226,0
+SCHQ.US,D,20221014,000000,35.2373,35.2373,34.6086,34.7184,516268.21784224,0
+SCHQ.US,D,20221017,000000,34.9678,35.0477,34.5477,34.5687,10505.635612733,0
+SCHQ.US,D,20221018,000000,34.5886,34.6784,34.2593,34.6784,103244.62499533,0
+SCHQ.US,D,20221019,000000,34.3192,34.3292,34.0497,34.0813,18183.447522763,0
+SCHQ.US,D,20221020,000000,33.8701,33.9799,33.526,33.5607,20100.395341073,0
+SCHQ.US,D,20221021,000000,32.952,33.2115,32.7956,33.0119,578195.7532168,0
+SCHQ.US,D,20221024,000000,32.8921,33.0686,32.5828,32.7923,40484.374703359,0
+SCHQ.US,D,20221025,000000,33.4809,33.6506,33.4809,33.6506,109954.44339126,0
+SCHQ.US,D,20221026,000000,34.0597,34.0996,33.8601,34.0697,50727.469632142,0
+SCHQ.US,D,20221027,000000,34.2294,34.5287,34.0497,34.409,65204.283605544,0
+SCHQ.US,D,20221028,000000,34.1695,34.419,34.0198,34.1196,46709.19427855,0
+SCHQ.US,D,20221031,000000,34.0098,34.0797,33.6306,33.92,74123.652414103,0
+SCHQ.US,D,20221101,000000,34.46,34.46,34.0601,34.1763,16749,0
+SCHQ.US,D,20221102,000000,34.27,34.34,34.0213,34.0714,23988,0
+SCHQ.US,D,20221103,000000,33.63,34.01,33.63,33.9021,63597,0
+SCHQ.US,D,20221104,000000,33.68,33.79,33.41,33.41,39815,0
+SCHQ.US,D,20221107,000000,33.54,33.6,33.11,33.11,49299,0
+SCHQ.US,D,20221108,000000,33.26,33.58,33.26,33.469,23889,0
+SCHQ.US,D,20221109,000000,33.31,33.68,33.28,33.58,18935,0
+SCHQ.US,D,20221110,000000,34.29,34.87,34.29,34.795,263233,0
+SCHQ.US,D,20221111,000000,34.6,34.86,34.58,34.76,1074881,0
+SCHQ.US,D,20221114,000000,34.71,34.71,34.45,34.64,47865,0
+SCHQ.US,D,20221115,000000,34.83,35.1429,34.8,35.1429,56823,0
+SCHQ.US,D,20221116,000000,35.43,35.86,35.355,35.86,473005,0
+SCHQ.US,D,20221117,000000,35.47,35.56,35.33,35.485,28039,0
+SCHQ.US,D,20221118,000000,35.6,35.67,35.2665,35.3,22936,0
+SCHQ.US,D,20221121,000000,35.62,35.65,35.33,35.37,135256,0
+SCHQ.US,D,20221122,000000,35.61,35.88,35.61,35.88,16202,0
+SCHQ.US,D,20221123,000000,36.07,36.41,36.07,36.41,49773,0
+SCHQ.US,D,20221125,000000,36.22,36.2922,36.1868,36.2922,8342,0
+SCHQ.US,D,20221128,000000,36.54,36.6094,36.27,36.42,41537,0
+SCHQ.US,D,20221129,000000,36.07,36.32,36.03,36.03,25788,0
+SCHQ.US,D,20221130,000000,35.96,36.26,35.84,36.23,45468,0
+SCHQ.US,D,20221201,000000,36.5,37.23,36.43,37.2295,71813,0
+SCHQ.US,D,20221202,000000,37.11,37.65,36.85,37.65,103749,0
+SCHQ.US,D,20221205,000000,37.23,37.2498,36.94,37.18,27397,0
+SCHQ.US,D,20221206,000000,37.46,37.692,37.362,37.5875,25242,0
+SCHQ.US,D,20221207,000000,38.03,38.43,38.0299,38.38,81792,0
+SCHQ.US,D,20221208,000000,38.13,38.322,38.04,38.25,93220,0
+SCHQ.US,D,20221209,000000,37.86,37.92,37.28,37.28,126624,0
+SCHQ.US,D,20221212,000000,37.83,37.91,37.35,37.45,33337,0
+SCHQ.US,D,20221213,000000,38.26,38.299,37.78,37.791,319206,0
+SCHQ.US,D,20221214,000000,37.86,38.05,37.6367,38.01,50806,0
+SCHQ.US,D,20221215,000000,38.15,38.407,38.1,38.1965,30028,0
+SCHQ.US,D,20221216,000000,37.48,37.88,37.42,37.7163,24692,0
+SCHQ.US,D,20221219,000000,37.28,37.28,37.03,37.11,56452,0
+SCHQ.US,D,20221220,000000,36.5,36.5901,36.39,36.53,59317,0
+SCHQ.US,D,20221221,000000,36.77,36.78,36.3482,36.5604,59096,0
+SCHQ.US,D,20221222,000000,36.58,36.7,36.5,36.6,247626,0
+SCHQ.US,D,20221223,000000,36.24,36.287,36.08,36.13,18341,0
+SCHQ.US,D,20221227,000000,35.53,35.72,35.41,35.46,107941,0
+SCHQ.US,D,20221228,000000,35.62,35.63,35.23,35.27,173607,0
+SCHQ.US,D,20221229,000000,35.38,35.7118,35.38,35.6,52478,0
+SCHQ.US,D,20221230,000000,35.36,35.56,35.22,35.24,63381,0
+SCHQ.US,D,20230103,000000,36.17,36.17,35.71,35.9,97264,0
+SCHQ.US,D,20230104,000000,36.47,36.53,36.17,36.35,45834,0
+SCHQ.US,D,20230105,000000,36.05,36.48,36.0118,36.46,377068,0
+SCHQ.US,D,20230106,000000,36.34,37.1091,36.3,37.08,207003,0
+SCHQ.US,D,20230109,000000,36.87,37.33,36.85,37.29,38906,0
+SCHQ.US,D,20230110,000000,36.9,36.95,36.63,36.72,40696,0
+SCHQ.US,D,20230111,000000,37,37.27,36.97,37.27,64055,0
+SCHQ.US,D,20230112,000000,37.25,37.94,36.95,37.94,73150,0
+SCHQ.US,D,20230113,000000,37.73,37.97,37.5063,37.63,83592,0
+SCHQ.US,D,20230117,000000,37.27,37.56,37.27,37.43,60906,0
+SCHQ.US,D,20230118,000000,38.23,38.28,37.82,38.26,45316,0
+SCHQ.US,D,20230119,000000,38.12,38.18,37.91,38.07,87894,0
+SCHQ.US,D,20230120,000000,37.73,37.79,37.47,37.51,91717,0
+SCHQ.US,D,20230123,000000,37.3,37.49,37.29,37.31,55623,0
+SCHQ.US,D,20230124,000000,37.49,37.86,37.269,37.84,27685,0
+SCHQ.US,D,20230125,000000,37.87,38.01,37.68,37.9113,35998,0
+SCHQ.US,D,20230126,000000,37.78,37.88,37.59,37.72,20211,0
+SCHQ.US,D,20230127,000000,37.45,37.7,37.44,37.63,31426,0
+SCHQ.US,D,20230130,000000,37.57,37.76,37.47,37.5,65485,0
+SCHQ.US,D,20230131,000000,37.76,37.82,37.38,37.82,95488,0
+SCHQ.US,D,20230201,000000,37.89,38.2,37.5227,38.11,75825,0
+SCHQ.US,D,20230202,000000,38.38,38.47,38.1,38.16,97394,0
+SCHQ.US,D,20230203,000000,37.61,37.695,37.42,37.5967,49690,0
+SCHQ.US,D,20230206,000000,37.27,37.3932,37.24,37.33,52922,0
+SCHQ.US,D,20230207,000000,37.12,37.34,37.0157,37.05,91814,0
+SCHQ.US,D,20230208,000000,37.03,37.2087,36.84,37.165,70833,0
+SCHQ.US,D,20230209,000000,37.48,37.525,36.84,36.89,39250,0
+SCHQ.US,D,20230210,000000,36.84,36.84,36.43,36.49,43725,0
+SCHQ.US,D,20230213,000000,36.6,36.8,36.5901,36.7689,26134,0
+SCHQ.US,D,20230214,000000,36.74,36.93,36.4,36.6913,110765,0
+SCHQ.US,D,20230215,000000,36.54,36.64,36.22,36.35,51581,0
+SCHQ.US,D,20230216,000000,36.07,36.11,35.85,35.91,59643,0
+SCHQ.US,D,20230217,000000,35.7283,36.14,35.7283,36.1397,24116,0
+SCHQ.US,D,20230221,000000,35.75,35.768,35.47,35.51,558964,0
+SCHQ.US,D,20230222,000000,35.71,35.905,35.69,35.78,20951,0
+SCHQ.US,D,20230223,000000,35.85,36.18,35.83,36.11,19417,0
+SCHQ.US,D,20230224,000000,35.82,35.88,35.53,35.6205,29098,0
+SCHQ.US,D,20230227,000000,35.76,35.83,35.6581,35.7199,53970,0
+SCHQ.US,D,20230228,000000,35.51,35.87,35.44,35.86,75308,0
+SCHQ.US,D,20230301,000000,35.56,35.61,35.27,35.36,35581,0
+SCHQ.US,D,20230302,000000,34.95,35.09,34.9,35.08,60726,0
+SCHQ.US,D,20230303,000000,35.55,35.82,35.44,35.82,305325,0
+SCHQ.US,D,20230306,000000,35.94,35.96,35.58,35.61,34620,0
+SCHQ.US,D,20230307,000000,35.74,35.97,35.6,35.8,76319,0
+SCHQ.US,D,20230308,000000,36.04,36.19,35.72,35.85,31543,0
+SCHQ.US,D,20230309,000000,35.75,36.05,35.68,35.97,48592,0
+SCHQ.US,D,20230310,000000,36.6,37.15,36.6,37.0825,133813,0
+SCHQ.US,D,20230313,000000,37.96,38.28,37.0599,37.31,80231,0
+SCHQ.US,D,20230314,000000,37.11,37.19,36.68,36.74,154402,0
+SCHQ.US,D,20230315,000000,37.71,37.94,37.2,37.42,79054,0
+SCHQ.US,D,20230316,000000,37.85,38.0311,37.0615,37.14,22939,0
+SCHQ.US,D,20230317,000000,37.51,37.89,37.51,37.6,137548,0
+SCHQ.US,D,20230320,000000,37.65,37.65,37.3,37.31,52122,0
+SCHQ.US,D,20230321,000000,37.03,37.1419,36.89,36.99,122491,0
+SCHQ.US,D,20230322,000000,36.89,37.5,36.81,37.48,426842,0
+SCHQ.US,D,20230323,000000,37.19,37.5629,37.02,37.53,200723,0
+SCHQ.US,D,20230324,000000,37.79,37.8799,37.5,37.68,117845,0
+SCHQ.US,D,20230327,000000,37.1,37.28,36.879,36.89,20518,0
+SCHQ.US,D,20230328,000000,36.84,36.955,36.8,36.91,35471,0
+SCHQ.US,D,20230329,000000,36.62,36.87,36.61,36.85,54630,0
+SCHQ.US,D,20230330,000000,36.83,37.078,36.83,37,28808,0
+SCHQ.US,D,20230331,000000,37.18,37.55,37.17,37.46,65387,0
+SCHQ.US,D,20230403,000000,37.38,37.68,37.2494,37.56,75138,0
+SCHQ.US,D,20230404,000000,37.28,37.95,37.26,37.79,59912,0
+SCHQ.US,D,20230405,000000,37.98,38.1872,37.91,38.15,148269,0
+SCHQ.US,D,20230406,000000,38.2,38.31,38.18,38.22,28879,0
+SCHQ.US,D,20230410,000000,37.92,37.94,37.58,37.68,70527,0
+SCHQ.US,D,20230411,000000,37.76,37.76,37.5776,37.72,55669,0
+SCHQ.US,D,20230412,000000,37.78,37.78,37.3569,37.6501,93617,0
+SCHQ.US,D,20230413,000000,37.74,37.83,37.39,37.41,31861,0
+SCHQ.US,D,20230414,000000,37.2,37.23,37,37.07,41453,0
+SCHQ.US,D,20230417,000000,36.9,36.92,36.66,36.69,101972,0
+SCHQ.US,D,20230418,000000,36.68,36.9248,36.68,36.82,26582,0
+SCHQ.US,D,20230419,000000,36.7,36.8099,36.5576,36.75,599566,0
+SCHQ.US,D,20230420,000000,37,37.13,36.96,37.07,298073,0
+SCHQ.US,D,20230421,000000,37.16,37.19,36.81,36.86,56138,0
+SCHQ.US,D,20230424,000000,37.06,37.2,37.005,37.18,42163,0
+SCHQ.US,D,20230425,000000,37.5,37.7696,37.5,37.72,78241,0
+SCHQ.US,D,20230426,000000,37.71,37.7838,37.3,37.37,210288,0
+SCHQ.US,D,20230427,000000,37.15,37.15,36.9478,37.02,72565,0
+SCHQ.US,D,20230428,000000,37.47,37.61,37.36,37.53,84349,0
+SCHQ.US,D,20230501,000000,37.15,37.22,36.38,36.49,79328,0
+SCHQ.US,D,20230502,000000,36.75,37.31,36.7249,37.3,50469,0
+SCHQ.US,D,20230503,000000,37.45,37.608,37.22,37.54,48763,0
+SCHQ.US,D,20230504,000000,37.19,37.6,37.19,37.25,166350,0
+SCHQ.US,D,20230505,000000,36.95,37.08,36.83,37.08,50783,0
+SCHQ.US,D,20230508,000000,36.68,36.74,36.5754,36.64,78438,0
+SCHQ.US,D,20230509,000000,36.63,36.66,36.48,36.5,100986,0
+SCHQ.US,D,20230510,000000,36.7,36.88,36.7,36.82,69538,0
+SCHQ.US,D,20230511,000000,37.27,37.33,37.0883,37.21,235690,0
+SCHQ.US,D,20230512,000000,37.18,37.21,36.91,36.91,35630,0
+SCHQ.US,D,20230515,000000,36.58,36.6093,36.5287,36.57,19020,0
+SCHQ.US,D,20230516,000000,36.28,36.44,36.1927,36.42,45369,0
+SCHQ.US,D,20230517,000000,36.51,36.53,36.26,36.36,53776,0
+SCHQ.US,D,20230518,000000,36.2,36.2,36.0469,36.07,99403,0
+SCHQ.US,D,20230519,000000,35.86,36.0438,35.76,35.84,228074,0
+SCHQ.US,D,20230522,000000,35.85,35.99,35.66,35.72,49228,0
+SCHQ.US,D,20230523,000000,35.56,35.8462,35.55,35.75,29581,0
+SCHQ.US,D,20230524,000000,35.87,35.87,35.6,35.64,40476,0
+SCHQ.US,D,20230525,000000,35.65,35.66,35.41,35.48,40220,0
+SCHQ.US,D,20230526,000000,35.43,35.7,35.38,35.7,29289,0
+SCHQ.US,D,20230530,000000,35.87,36.12,35.84,36.09,34617,0
+SCHQ.US,D,20230531,000000,36.05,36.4301,36.04,36.4,47558,0
+SCHQ.US,D,20230601,000000,36.46,36.53,36.26,36.4,54562,0
+SCHQ.US,D,20230602,000000,36.38,36.38,36.05,36.07,72427,0
+SCHQ.US,D,20230605,000000,35.84,36.18,35.84,36.0269,60457,0
+SCHQ.US,D,20230606,000000,36.01,36.1835,35.87,36.16,304089,0
+SCHQ.US,D,20230607,000000,36.1,36.1476,35.645,35.69,43809,0
+SCHQ.US,D,20230608,000000,35.69,36.1,35.66,36.08,209810,0
+SCHQ.US,D,20230609,000000,35.92,36.12,35.84,36.045,37738,0
+SCHQ.US,D,20230612,000000,36.13,36.13,35.8,36.11,444463,0
+SCHQ.US,D,20230613,000000,36.05,36.05,35.68,35.77,106357,0
+SCHQ.US,D,20230614,000000,35.9,36.08,35.86,36.01,51359,0
+SCHQ.US,D,20230615,000000,36.36,36.5063,36.2,36.3235,61625,0
+SCHQ.US,D,20230616,000000,36.14,36.23,36.02,36.2018,34821,0
+SCHQ.US,D,20230620,000000,36.35,36.5186,36.35,36.44,53636,0
+SCHQ.US,D,20230621,000000,36.26,36.5364,36.11,36.51,206157,0
+SCHQ.US,D,20230622,000000,36.24,36.4,36.07,36.12,97834,0
+SCHQ.US,D,20230623,000000,36.63,36.63,36.33,36.41,26905,0
+SCHQ.US,D,20230626,000000,36.52,36.5635,36.39,36.48,33945,0
+SCHQ.US,D,20230627,000000,36.51,36.57,36.2418,36.34,36320,0
+SCHQ.US,D,20230628,000000,36.43,36.585,36.32,36.54,17745,0
+SCHQ.US,D,20230629,000000,36.03,36.075,35.83,35.93,67220,0
+SCHQ.US,D,20230630,000000,36.03,36.3146,35.97,36.29,40499,0
+SCHQ.US,D,20230703,000000,36.21,36.31,35.9754,35.99,12291,0
+SCHQ.US,D,20230705,000000,35.9,35.9185,35.51,35.63,27549,0
+SCHQ.US,D,20230706,000000,35.29,35.3,35.0861,35.18,75025,0
+SCHQ.US,D,20230707,000000,35.01,35.11,34.95,34.98,34487,0
+SCHQ.US,D,20230710,000000,34.94,35.13,34.93,35.06,32980,0
+SCHQ.US,D,20230711,000000,35.18,35.2886,35.0716,35.21,36759,0
+SCHQ.US,D,20230712,000000,35.34,35.67,35.275,35.61,62864,0
+SCHQ.US,D,20230713,000000,35.76,35.9861,35.72,35.98,39903,0
+SCHQ.US,D,20230714,000000,35.93,35.9792,35.7766,35.79,153462,0
+SCHQ.US,D,20230717,000000,35.78,35.839,35.67,35.81,36311,0
+SCHQ.US,D,20230718,000000,35.95,36.04,35.9026,35.95,25721,0
+SCHQ.US,D,20230719,000000,36.0112,36.3,35.94,36.29,96235,0
+SCHQ.US,D,20230720,000000,36.06,36.06,35.745,35.8664,103888,0
+SCHQ.US,D,20230721,000000,36.05,36.0693,35.87,35.8954,2311806,0
+SCHQ.US,D,20230724,000000,36,36.0027,35.765,35.79,67422,0
+SCHQ.US,D,20230725,000000,35.56,35.8,35.56,35.69,92817,0
+SCHQ.US,D,20230726,000000,35.89,35.89,35.665,35.73,46763,0
+SCHQ.US,D,20230727,000000,35.58,35.6086,34.97,35.12,74933,0
+SCHQ.US,D,20230728,000000,35.21,35.27,35.1017,35.27,35578,0
+SCHQ.US,D,20230731,000000,35.26,35.4304,35.21,35.35,103346,0
+SCHQ.US,D,20230801,000000,35.01,35.01,34.64,34.75,207876,0
+SCHQ.US,D,20230802,000000,34.38,34.44,34.19,34.39,270218,0
+SCHQ.US,D,20230803,000000,33.79,33.81,33.58,33.68,236461,0
+SCHQ.US,D,20230804,000000,33.79,34.31,33.79,34.26,193938,0
+SCHQ.US,D,20230807,000000,34.15,34.16,33.93,33.99,57712,0
+SCHQ.US,D,20230808,000000,34.39,34.57,34.28,34.35,49858,0
+SCHQ.US,D,20230809,000000,34.41,34.5421,34.41,34.51,83495,0
+SCHQ.US,D,20230810,000000,34.47,34.565,33.995,34.01,75184,0
+SCHQ.US,D,20230811,000000,33.92,34.06,33.855,33.89,92122,0
+SCHQ.US,D,20230814,000000,33.83,34.0553,33.73,33.8352,68305,0
+SCHQ.US,D,20230815,000000,33.73,33.81,33.637,33.64,660152,0
+SCHQ.US,D,20230816,000000,33.53,33.7,33.3609,33.405,114135,0
+SCHQ.US,D,20230817,000000,33.29,33.3103,33.125,33.26,185060,0
+SCHQ.US,D,20230818,000000,33.28,33.505,33.23,33.39,73180,0
+SCHQ.US,D,20230821,000000,33.01,33.0295,32.865,32.94,190921,0
+SCHQ.US,D,20230822,000000,32.99,33.1799,32.92,33.17,68711,0
+SCHQ.US,D,20230823,000000,33.56,33.91,33.54,33.91,105318,0
+SCHQ.US,D,20230824,000000,33.78,33.92,33.7,33.73,53043,0
+SCHQ.US,D,20230825,000000,33.67,33.9,33.5694,33.79,134265,0
+SCHQ.US,D,20230828,000000,33.94,33.94,33.71,33.84,69796,0
+SCHQ.US,D,20230829,000000,33.73,34.2471,33.72,34.19,133514,0
+SCHQ.US,D,20230830,000000,34.18,34.2199,34.0606,34.16,140340,0
+SCHQ.US,D,20230831,000000,34.26,34.4299,34.23,34.25,128808,0
+SCHQ.US,D,20230901,000000,34,34.01,33.61,33.7,86338,0
+SCHQ.US,D,20230905,000000,33.51,33.51,33.25,33.27,73069,0
+SCHQ.US,D,20230906,000000,33.45,33.45,33.23,33.33,125699,0
+SCHQ.US,D,20230907,000000,33.4,33.415,33.32,33.4,56721,0
+SCHQ.US,D,20230908,000000,33.53,33.7,33.47,33.52,41286,0
+SCHQ.US,D,20230911,000000,33.34,33.4,33.26,33.32,66722,0
+SCHQ.US,D,20230912,000000,33.37,33.465,33.28,33.465,34684,0
+SCHQ.US,D,20230913,000000,33.36,33.5799,33.355,33.48,148977,0
+SCHQ.US,D,20230914,000000,33.46,33.48,33.2363,33.29,119394,0
+SCHQ.US,D,20230915,000000,33.26,33.26,33.09,33.1,166220,0
+SCHQ.US,D,20230918,000000,33.03,33.26,33.03,33.22,280925,0
+SCHQ.US,D,20230919,000000,33.11,33.21,33.025,33.04,60166,0
+SCHQ.US,D,20230920,000000,33.19,33.27,33.095,33.1,175149,0
+SCHQ.US,D,20230921,000000,32.53,32.535,32.33,32.34,343052,0
+SCHQ.US,D,20230922,000000,32.37,32.635,32.33,32.58,671257,0
+SCHQ.US,D,20230925,000000,32.02,32.12,31.845,31.855,102881,0
+SCHQ.US,D,20230926,000000,31.95,32,31.71,31.76,180277,0
+SCHQ.US,D,20230927,000000,31.99,32,31.46,31.58,140347,0
+SCHQ.US,D,20230928,000000,31.29,31.68,31.17,31.66,340979,0
+SCHQ.US,D,20230929,000000,31.86,31.93,31.52,31.68,2266879,0
+SCHQ.US,D,20231002,000000,31.31,31.38,30.98,31.06,236644,0
+SCHQ.US,D,20231003,000000,30.9,30.975,30.41,30.47,302566,0
+SCHQ.US,D,20231004,000000,30.75,30.86,30.565,30.85,154699,0
+SCHQ.US,D,20231005,000000,30.79,30.82,30.6542,30.74,104956,0
+SCHQ.US,D,20231006,000000,30.18,30.65,30.13,30.375,125848,0
+SCHQ.US,D,20231009,000000,30.63,31.03,30.45,31.03,106563,0
+SCHQ.US,D,20231010,000000,30.77,31.1,30.645,30.98,123989,0
+SCHQ.US,D,20231011,000000,31.36,31.57,31.3,31.56,219316,0
+SCHQ.US,D,20231012,000000,31.44,31.465,30.75,30.81,193725,0
+SCHQ.US,D,20231013,000000,31.32,31.37,31.17,31.2951,98271,0
+SCHQ.US,D,20231016,000000,30.84,30.88,30.7399,30.84,89225,0
+SCHQ.US,D,20231017,000000,30.4,30.61,30.27,30.5,377133,0
+SCHQ.US,D,20231018,000000,30.21,30.31,30.03,30.22,304887,0
+SCHQ.US,D,20231019,000000,30.02,30.25,29.69,29.71,539899,0
+SCHQ.US,D,20231020,000000,29.77,29.93,29.72,29.85,138361,0
+SCHQ.US,D,20231023,000000,29.72,30.4,29.62,30.21,220813,0
+SCHQ.US,D,20231024,000000,30.28,30.54,30.17,30.54,209613,0
+SCHQ.US,D,20231025,000000,30.11,30.13,29.83,29.91,301253,0
+SCHQ.US,D,20231026,000000,29.96,30.38,29.94,30.36,151087,0
+SCHQ.US,D,20231027,000000,30.2,30.285,30.05,30.27,163704,0
+SCHQ.US,D,20231030,000000,30.07,30.26,29.88,30.14,218699,0
+SCHQ.US,D,20231031,000000,30.23,30.3664,29.99,30,193062,0
+SCHQ.US,D,20231101,000000,30.13,30.5,30.13,30.5,236843,0
+SCHQ.US,D,20231102,000000,31.05,31.2273,30.87,31.13,539735,0
+SCHQ.US,D,20231103,000000,31.74,31.81,31.33,31.35,363251,0
+SCHQ.US,D,20231106,000000,31.17,31.2,31.01,31.08,124477,0
+SCHQ.US,D,20231107,000000,31.33,31.63,31.33,31.49,197719,0
+SCHQ.US,D,20231108,000000,31.63,31.98,31.62,31.96,305447,0
+SCHQ.US,D,20231109,000000,31.78,31.78,31.05,31.29,328819,0
+SCHQ.US,D,20231110,000000,31.54,31.5801,31.37,31.42,199612,0
+SCHQ.US,D,20231113,000000,31.21,31.4147,31.09,31.39,361588,0
+SCHQ.US,D,20231114,000000,32.1,32.16,31.89,32.02,348508,0
+SCHQ.US,D,20231115,000000,31.79,31.8,31.57,31.64,648781,0
+SCHQ.US,D,20231116,000000,31.88,32.11,31.88,32.01,360407,0
+SCHQ.US,D,20231117,000000,32.18,32.24,31.9917,32.13,439338,0
+SCHQ.US,D,20231120,000000,32.01,32.325,31.99,32.3,178133,0
+SCHQ.US,D,20231121,000000,32.29,32.35,32.09,32.28,110590,0
+SCHQ.US,D,20231122,000000,32.45,32.53,32.22,32.39,247600,0
+SCHQ.US,D,20231124,000000,32.14,32.15,32.03,32.04,83274,0
+SCHQ.US,D,20231127,000000,32.2,32.5,32.165,32.5,153305,0
+SCHQ.US,D,20231128,000000,32.4,32.59,32.35,32.57,337900,0
+SCHQ.US,D,20231129,000000,32.79,32.966,32.68,32.96,166481,0
+SCHQ.US,D,20231130,000000,32.71,32.79,32.49,32.65,227317,0
+SCHQ.US,D,20231201,000000,32.6,33.09,32.47,33.05,330680,0
+SCHQ.US,D,20231204,000000,32.88,33,32.77,32.93,132867,0
+SCHQ.US,D,20231205,000000,33.32,33.5802,33.26,33.57,394433,0
+SCHQ.US,D,20231206,000000,33.74,34.05,33.67,33.99,354997,0
+SCHQ.US,D,20231207,000000,33.78,34.058,33.72,33.83,193232,0
+SCHQ.US,D,20231208,000000,33.52,33.6,33.35,33.53,194237,0
+SCHQ.US,D,20231211,000000,33.38,33.5099,33.25,33.475,233817,0
+SCHQ.US,D,20231212,000000,33.44,33.6,33.38,33.57,205177,0
+SCHQ.US,D,20231213,000000,33.77,34.38,33.7214,34.32,333893,0
+SCHQ.US,D,20231214,000000,34.73,35.14,34.65,35.14,452228,0
+SCHQ.US,D,20231215,000000,34.95,35.13,34.91,35.06,264224,0
+SCHQ.US,D,20231218,000000,34.84,34.87,34.72,34.84,137023,0
+SCHQ.US,D,20231219,000000,35,35.11,34.9,34.96,136445,0
+SCHQ.US,D,20231220,000000,35.03,35.265,34.9,35.24,1126047,0
+SCHQ.US,D,20231221,000000,35.31,35.325,34.98,35.1,328929,0
+SCHQ.US,D,20231222,000000,35.21,35.21,34.835,34.88,360630,0
+SCHQ.US,D,20231226,000000,34.9241,35.04,34.9198,34.985,193916,0
+SCHQ.US,D,20231227,000000,35.34,35.58,35.26,35.56,131041,0
+SCHQ.US,D,20231228,000000,35.44,35.59,35.27,35.36,139699,0
+SCHQ.US,D,20231229,000000,35.15,35.34,35.02,35.08,252502,0
+SCHQ.US,D,20240102,000000,34.86,34.97,34.78,34.87,280018,0
+SCHQ.US,D,20240103,000000,34.63,35.035,34.5,35,285868,0
+SCHQ.US,D,20240104,000000,34.59,34.6434,34.47,34.54,288070,0
+SCHQ.US,D,20240105,000000,34.3,34.66,34.19,34.24,183549,0
+SCHQ.US,D,20240108,000000,34.21,34.575,34.17,34.53,140062,0
+SCHQ.US,D,20240109,000000,34.35,34.505,34.33,34.37,163346,0
+SCHQ.US,D,20240110,000000,34.46,34.5,34.19,34.2,211335,0
+SCHQ.US,D,20240111,000000,34.22,34.41,34.07,34.41,207335,0
+SCHQ.US,D,20240112,000000,34.44,34.61,34.282,34.36,117106,0
+SCHQ.US,D,20240116,000000,34.1,34.1199,33.73,33.83,413599,0
+SCHQ.US,D,20240117,000000,33.75,33.86,33.59,33.75,678036,0
+SCHQ.US,D,20240118,000000,33.67,33.68,33.39,33.49,285434,0
+SCHQ.US,D,20240119,000000,33.45,33.59,33.31,33.58,110711,0
+SCHQ.US,D,20240122,000000,33.82,33.89,33.68,33.74,133156,0
+SCHQ.US,D,20240123,000000,33.52,33.54,33.37,33.53,194853,0
+SCHQ.US,D,20240124,000000,33.74,33.74,33.26,33.34,517090,0
+SCHQ.US,D,20240125,000000,33.56,33.61,33.42,33.53,178027,0
+SCHQ.US,D,20240126,000000,33.5,33.56,33.38,33.48,135364,0
+SCHQ.US,D,20240129,000000,33.66,33.92,33.6,33.84,196876,0
+SCHQ.US,D,20240130,000000,34.04,34.1,33.79,34.1,301826,0
+SCHQ.US,D,20240131,000000,34.29,34.56,34.22,34.56,478980,0
+SCHQ.US,D,20240201,000000,34.67,35.06,34.58,34.9,373110,0
+SCHQ.US,D,20240202,000000,34.28,34.35,34.0577,34.185,233272,0
+SCHQ.US,D,20240205,000000,33.73,33.76,33.515,33.57,555673,0
+SCHQ.US,D,20240206,000000,33.59,33.9,33.59,33.83,282140,0
+SCHQ.US,D,20240207,000000,33.72,33.905,33.69,33.73,183091,0
+SCHQ.US,D,20240208,000000,33.53,33.61,33.4052,33.52,198328,0
+SCHQ.US,D,20240209,000000,33.42,33.49,33.39,33.45,102798,0
+SCHQ.US,D,20240212,000000,33.47,33.54,33.34,33.48,132402,0
+SCHQ.US,D,20240213,000000,33.13,33.1697,32.92,32.92,166160,0
+SCHQ.US,D,20240214,000000,32.92,33.17,32.92,33.09,113579,0
+SCHQ.US,D,20240215,000000,33.36,33.39,33.1698,33.27,464768,0
+SCHQ.US,D,20240216,000000,32.99,33.085,32.95,33.08,93696,0
+SCHQ.US,D,20240220,000000,33.08,33.22,33.0772,33.1,117301,0
+SCHQ.US,D,20240221,000000,33.1,33.13,32.85,32.9,426481,0
+SCHQ.US,D,20240222,000000,32.94,33.07,32.92,33.03,209993,0
+SCHQ.US,D,20240223,000000,33.11,33.44,33.06,33.41,254764,0
+SCHQ.US,D,20240226,000000,33.45,33.45,33.18,33.31,114588,0
+SCHQ.US,D,20240227,000000,33.24,33.27,33.08,33.12,99370,0
+SCHQ.US,D,20240228,000000,33.16,33.32,33.1,33.31,88205,0
+SCHQ.US,D,20240229,000000,33.41,33.545,33.39,33.52,249665,0
+SCHQ.US,D,20240301,000000,33.27,33.6237,33.12,33.62,304016,0
+SCHQ.US,D,20240304,000000,33.37,33.51,33.35,33.51,118693,0
+SCHQ.US,D,20240305,000000,33.88,34.02,33.79,33.94,334053,0
+SCHQ.US,D,20240306,000000,33.97,34.18,33.95,34.12,175597,0
+SCHQ.US,D,20240307,000000,34.26,34.27,33.99,34.13,147489,0
+SCHQ.US,D,20240308,000000,34.1,34.1599,34.01,34.06,150940,0
+SCHQ.US,D,20240311,000000,34.14,34.17,33.96,34.07,217704,0
+SCHQ.US,D,20240312,000000,33.87,33.89,33.73,33.81,145767,0
+SCHQ.US,D,20240313,000000,33.68,33.75,33.58,33.66,143417,0
+SCHQ.US,D,20240314,000000,33.43,33.43,33.14,33.18,394856,0
+SCHQ.US,D,20240315,000000,33.19,33.21,33.1,33.16,134826,0
+SCHQ.US,D,20240318,000000,33.08,33.15,32.98,33.05,129193,0
+SCHQ.US,D,20240319,000000,33.12,33.23,33.06,33.16,374856,0
+SCHQ.US,D,20240320,000000,33.21,33.395,32.945,33.17,552324,0
+SCHQ.US,D,20240321,000000,33.29,33.3101,33.13,33.23,157347,0
+SCHQ.US,D,20240322,000000,33.61,33.61,33.47,33.53,249446,0
+SCHQ.US,D,20240325,000000,33.45,33.45,33.31,33.38,277257,0
+SCHQ.US,D,20240326,000000,33.38,33.48,33.2903,33.48,342994,0
+SCHQ.US,D,20240327,000000,33.54,33.75,33.51,33.75,349164,0
+SCHQ.US,D,20240328,000000,33.68,33.857,33.63,33.73,163704,0
+SCHQ.US,D,20240401,000000,33.26,33.27,32.99,33.04,1109011,0
+SCHQ.US,D,20240402,000000,32.7,32.88,32.61,32.87,289514,0
+SCHQ.US,D,20240403,000000,32.64,32.85,32.5099,32.85,144226,0
+SCHQ.US,D,20240404,000000,33.02,33.09,32.85,33.09,255730,0
+SCHQ.US,D,20240405,000000,32.75,32.88,32.64,32.64,166922,0
+SCHQ.US,D,20240408,000000,32.57,32.69,32.55,32.64,105592,0
+SCHQ.US,D,20240409,000000,32.79,32.95,32.79,32.92,141820,0
+SCHQ.US,D,20240410,000000,32.57,32.585,32.16,32.25,489731,0
+SCHQ.US,D,20240411,000000,32.28,32.3,32,32.1,533671,0
+SCHQ.US,D,20240412,000000,32.38,32.46,32.25,32.27,179034,0
+SCHQ.US,D,20240415,000000,31.9,31.9,31.66,31.81,760137,0
+SCHQ.US,D,20240416,000000,31.51,31.68,31.43,31.61,268520,0
+SCHQ.US,D,20240417,000000,31.79,31.945,31.6598,31.93,395294,0
+SCHQ.US,D,20240418,000000,31.92,31.92,31.7,31.78,248294,0
+SCHQ.US,D,20240419,000000,31.97,31.97,31.805,31.88,149150,0
+SCHQ.US,D,20240422,000000,31.73,31.8599,31.72,31.85,107211,0
+SCHQ.US,D,20240423,000000,31.73,32.0101,31.68,31.86,147466,0
+SCHQ.US,D,20240424,000000,31.69,31.72,31.51,31.63,226095,0
+SCHQ.US,D,20240425,000000,31.34,31.48,31.29,31.45,175909,0
+SCHQ.US,D,20240426,000000,31.6,31.715,31.57,31.6,120429,0
+SCHQ.US,D,20240429,000000,31.74,31.86,31.695,31.83,203604,0
+SCHQ.US,D,20240430,000000,31.67,31.76,31.579,31.62,182818,0
+SCHQ.US,D,20240501,000000,31.71,31.9,31.5999,31.71,176557,0
+SCHQ.US,D,20240502,000000,31.59,31.8647,31.53,31.84,114421,0
+SCHQ.US,D,20240503,000000,32.17,32.21,31.96,32.13,196076,0
+SCHQ.US,D,20240506,000000,32.16,32.28,32.1,32.26,139266,0
+SCHQ.US,D,20240507,000000,32.51,32.6,32.4,32.46,182883,0
+SCHQ.US,D,20240508,000000,32.29,32.35,32.255,32.27,196590,0
+SCHQ.US,D,20240509,000000,32.17,32.45,32.145,32.42,130815,0
+SCHQ.US,D,20240510,000000,32.29,32.31,32.19,32.25,95101,0
+SCHQ.US,D,20240513,000000,32.38,32.39,32.3,32.33,124445,0
+SCHQ.US,D,20240514,000000,32.43,32.5,32.34,32.49,85010,0
+SCHQ.US,D,20240515,000000,32.83,32.94,32.735,32.92,224623,0
+SCHQ.US,D,20240516,000000,32.98,32.99,32.8482,32.88,140541,0
+SCHQ.US,D,20240517,000000,32.75,32.79,32.6458,32.67,180797,0
+SCHQ.US,D,20240520,000000,32.56,32.625,32.54,32.59,96219,0
+SCHQ.US,D,20240521,000000,32.75,32.78,32.6752,32.73,129216,0
+SCHQ.US,D,20240522,000000,32.6,32.77,32.6,32.76,117931,0
+SCHQ.US,D,20240523,000000,32.8,32.8,32.46,32.58,112173,0
+SCHQ.US,D,20240524,000000,32.51,32.67,32.4895,32.67,169845,0
+SCHQ.US,D,20240528,000000,32.64,32.64,32.2,32.2,167771,0
+SCHQ.US,D,20240529,000000,31.99,31.99,31.75,31.86,206678,0
+SCHQ.US,D,20240530,000000,32.07,32.165,32.01,32.16,113992,0
+SCHQ.US,D,20240531,000000,32.34,32.42,32.29,32.4,117569,0
+SCHQ.US,D,20240603,000000,32.4,32.73,32.38,32.7,158409,0
+SCHQ.US,D,20240604,000000,32.91,33.11,32.865,33.06,287350,0
+SCHQ.US,D,20240605,000000,33.18,33.29,32.97,33.29,132466,0
+SCHQ.US,D,20240606,000000,33.15,33.315,33.14,33.28,128167,0
+SCHQ.US,D,20240607,000000,32.78,32.78,32.6425,32.67,116149,0
+SCHQ.US,D,20240610,000000,32.52,32.53,32.41,32.49,480550,0
+SCHQ.US,D,20240611,000000,32.53,32.79,32.4869,32.79,81634,0
+SCHQ.US,D,20240612,000000,33.18,33.37,33.025,33.04,175862,0
+SCHQ.US,D,20240613,000000,33.28,33.5,33.18,33.47,140090,0
+SCHQ.US,D,20240614,000000,33.64,33.76,33.574,33.71,120709,0
+SCHQ.US,D,20240617,000000,33.33,33.425,33.255,33.4,145531,0
+SCHQ.US,D,20240618,000000,33.46,33.7,33.405,33.7,1102611,0
+SCHQ.US,D,20240620,000000,33.31,33.4963,33.28,33.48,289466,0
+SCHQ.US,D,20240621,000000,33.59,33.65,33.3661,33.5,104042,0
+SCHQ.US,D,20240624,000000,33.53,33.6,33.415,33.6,166940,0
+SCHQ.US,D,20240625,000000,33.53,33.67,33.511,33.64,127846,0
+SCHQ.US,D,20240626,000000,33.27,33.305,33.2,33.22,144361,0
+SCHQ.US,D,20240627,000000,33.32,33.3899,33.3,33.34,103574,0
+SCHQ.US,D,20240628,000000,33.42,33.42,32.79,32.81,181725,0
+SCHQ.US,D,20240701,000000,32.31,32.485,32.105,32.17,625191,0
+SCHQ.US,D,20240702,000000,32.41,32.44,32.2,32.38,489866,0
+SCHQ.US,D,20240703,000000,32.54,32.81,32.53,32.8,171744,0
+SCHQ.US,D,20240705,000000,32.94,33.08,32.815,33.01,212177,0
+SCHQ.US,D,20240708,000000,33.03,33.1299,32.94,33.09,189909,0
+SCHQ.US,D,20240709,000000,33.01,33.07,32.8103,32.97,187126,0
+SCHQ.US,D,20240710,000000,33.01,33.065,32.945,33.05,116941,0
+SCHQ.US,D,20240711,000000,33.43,33.55,33.355,33.38,479355,0
+SCHQ.US,D,20240712,000000,33.37,33.49,33.325,33.49,174458,0
+SCHQ.US,D,20240715,000000,33.2,33.3,33.1353,33.18,645544,0
+SCHQ.US,D,20240716,000000,33.39,33.595,33.33,33.58,125475,0
+SCHQ.US,D,20240717,000000,33.51,33.65,33.43,33.61,173911,0
+SCHQ.US,D,20240718,000000,33.45,33.575,33.34,33.4,137022,0
+SCHQ.US,D,20240719,000000,33.26,33.26,33.16,33.2,91323,0
+SCHQ.US,D,20240722,000000,33.32,33.365,32.98,33.09,242120,0
+SCHQ.US,D,20240723,000000,33.16,33.23,33.06,33.08,153916,0
+SCHQ.US,D,20240724,000000,33.12,33.18,32.75,32.78,196722,0
+SCHQ.US,D,20240725,000000,32.93,33.19,32.92,33,433632,0
+SCHQ.US,D,20240726,000000,33.22,33.285,33.15,33.23,144493,0
+SCHQ.US,D,20240729,000000,33.465,33.465,33.304,33.39,133413,0
+SCHQ.US,D,20240730,000000,33.47,33.57,33.34,33.49,157284,0
+SCHQ.US,D,20240731,000000,33.74,33.87,33.655,33.87,330016,0
+SCHQ.US,D,20240801,000000,33.96,34.21,33.96,34.04,369691,0
+SCHQ.US,D,20240802,000000,34.6,35.04,34.5641,35.02,424579,0
+SCHQ.US,D,20240805,000000,35.48,35.55,34.89,35.14,323412,0
+SCHQ.US,D,20240806,000000,34.99,35.025,34.46,34.46,551862,0
+SCHQ.US,D,20240807,000000,34.23,34.38,34.08,34.19,312864,0
+SCHQ.US,D,20240808,000000,33.96,34.08,33.85,33.96,478919,0
+SCHQ.US,D,20240809,000000,34.43,34.43,34.275,34.32,258807,0
+SCHQ.US,D,20240812,000000,34.25,34.5,34.2,34.46,504781,0
+SCHQ.US,D,20240813,000000,34.68,34.705,34.58,34.7,178437,0
+SCHQ.US,D,20240814,000000,34.75,34.95,34.75,34.89,332655,0
+SCHQ.US,D,20240815,000000,34.34,34.57,34.29,34.56,203156,0
+SCHQ.US,D,20240816,000000,34.69,34.72,34.55,34.67,266523,0
+SCHQ.US,D,20240819,000000,34.67,34.92,34.67,34.84,290277,0
+SCHQ.US,D,20240820,000000,34.97,35.14,34.93,35.09,237452,0
+SCHQ.US,D,20240821,000000,35.1,35.275,34.96,35.13,1601039,0
+SCHQ.US,D,20240822,000000,34.96,34.985,34.71,34.81,402071,0
+SCHQ.US,D,20240823,000000,34.95,35.1,34.8898,35.02,324593,0
+SCHQ.US,D,20240826,000000,35.12,35.12,34.92,34.95,877942,0
+SCHQ.US,D,20240827,000000,34.73,34.9245,34.7,34.87,341142,0
+SCHQ.US,D,20240828,000000,34.9,34.9488,34.8063,34.85,174574,0
+SCHQ.US,D,20240829,000000,34.68,34.765,34.61,34.72,288908,0
+SCHQ.US,D,20240830,000000,34.77,34.87,34.4,34.44,264987,0
+SCHQ.US,D,20240903,000000,34.75,34.89,34.695,34.82,267572,0
+SCHQ.US,D,20240904,000000,34.83,35.205,34.83,35.2,286736,0
+SCHQ.US,D,20240905,000000,35.3,35.4,35.13,35.37,236415,0
+SCHQ.US,D,20240906,000000,35.37,35.76,35.25,35.39,495522,0
+SCHQ.US,D,20240909,000000,35.34,35.57,35.2513,35.51,232416,0
+SCHQ.US,D,20240910,000000,35.5,35.825,35.48,35.75,213076,0
+SCHQ.US,D,20240911,000000,35.69,35.94,35.6492,35.72,347790,0
+SCHQ.US,D,20240912,000000,35.67,35.71,35.44,35.59,231936,0
+SCHQ.US,D,20240913,000000,35.69,35.7498,35.5602,35.68,237671,0
+SCHQ.US,D,20240916,000000,35.75,35.995,35.695,35.98,518961,0
+SCHQ.US,D,20240917,000000,36.02,36.065,35.79,35.84,299906,0
+SCHQ.US,D,20240918,000000,35.63,35.78,35.4,35.43,903681,0
+SCHQ.US,D,20240919,000000,35.21,35.33,35.155,35.33,342420,0
+SCHQ.US,D,20240920,000000,35.23,35.3386,35.155,35.28,616602,0
+SCHQ.US,D,20240923,000000,35.09,35.285,34.94,35.16,646001,0
+SCHQ.US,D,20240924,000000,34.94,35.23,34.895,35.18,423396,0
+SCHQ.US,D,20240925,000000,35.03,35.04,34.89,34.89,367596,0
+SCHQ.US,D,20240926,000000,34.97,35.03,34.765,34.96,225384,0
+SCHQ.US,D,20240927,000000,35.13,35.21,35.0399,35.15,422083,0
+SCHQ.US,D,20240930,000000,35.19,35.19,34.93,34.99,347205,0
+SCHQ.US,D,20241001,000000,35.21,35.38,35.0803,35.13,371950,0
+SCHQ.US,D,20241002,000000,34.73,34.875,34.66,34.87,471490,0
+SCHQ.US,D,20241003,000000,34.75,34.79,34.56,34.57,401389,0
+SCHQ.US,D,20241004,000000,34.11,34.275,34.11,34.15,376700,0
+SCHQ.US,D,20241007,000000,33.96,34.045,33.8913,33.93,426352,0
+SCHQ.US,D,20241008,000000,33.76,33.955,33.7595,33.95,220547,0
+SCHQ.US,D,20241009,000000,33.84,33.92,33.704,33.81,410934,0
+SCHQ.US,D,20241010,000000,33.59,33.67,33.46,33.67,1370511,0
+SCHQ.US,D,20241011,000000,33.41,33.665,33.41,33.55,1606585,0
+SCHQ.US,D,20241014,000000,33.32,33.54,33.3,33.54,206025,0
+SCHQ.US,D,20241015,000000,33.79,33.96,33.762,33.95,631883,0
+SCHQ.US,D,20241016,000000,34.08,34.16,34,34.05,1133011,0
+SCHQ.US,D,20241017,000000,33.73,33.76,33.54,33.58,721698,0
+SCHQ.US,D,20241018,000000,33.66,33.72,33.6,33.61,141413,0
+SCHQ.US,D,20241021,000000,33.31,33.34,33.07,33.08,383193,0
+SCHQ.US,D,20241022,000000,33.19,33.22,33.005,33.09,217744,0
+SCHQ.US,D,20241023,000000,32.91,33.085,32.86,33,462946,0
+SCHQ.US,D,20241024,000000,33.04,33.28,32.955,33.18,179778,0
+SCHQ.US,D,20241025,000000,33.28,33.29,32.965,33.01,261935,0
+SCHQ.US,D,20241028,000000,33.04,33.05,32.765,32.9,206314,0
+SCHQ.US,D,20241029,000000,32.66,32.95,32.6,32.94,345792,0
+SCHQ.US,D,20241030,000000,33.2,33.34,32.98,33.02,171014,0
+SCHQ.US,D,20241031,000000,32.97,33.2,32.865,33.08,224031,0
+SCHQ.US,D,20241101,000000,32.96,33.05,32.48,32.49,474722,0
+SCHQ.US,D,20241104,000000,32.98,33.06,32.77,32.95,252289,0
+SCHQ.US,D,20241105,000000,32.89,33.15,32.74,33.09,285924,0
+SCHQ.US,D,20241106,000000,32.11,32.45,32.1,32.32,434796,0
+SCHQ.US,D,20241107,000000,32.49,32.78,32.45,32.68,310923,0
+SCHQ.US,D,20241108,000000,32.91,33.09,32.86,33.06,254781,0
+SCHQ.US,D,20241111,000000,32.96,32.99,32.78,32.93,337009,0
+SCHQ.US,D,20241112,000000,32.671,32.84,32.395,32.45,420154,0
+SCHQ.US,D,20241113,000000,32.74,32.74,32.175,32.22,391664,0
+SCHQ.US,D,20241114,000000,32.44,32.595,32.35,32.38,301356,0
+SCHQ.US,D,20241115,000000,32.23,32.4701,32.09,32.31,229414,0
+SCHQ.US,D,20241118,000000,32.16,32.46,32.1,32.37,258141,0
+SCHQ.US,D,20241119,000000,32.56,32.6292,32.49,32.51,123977,0
+SCHQ.US,D,20241120,000000,32.34,32.5499,32.32,32.42,826462,0
+SCHQ.US,D,20241121,000000,32.45,32.55,32.2808,32.38,216303,0
+SCHQ.US,D,20241122,000000,32.45,32.495,32.33,32.4,391826,0
+SCHQ.US,D,20241125,000000,32.9935,33.17,32.92,33.14,616721,0
+SCHQ.US,D,20241126,000000,32.97,33.05,32.86,33.04,294909,0
+SCHQ.US,D,20241127,000000,33.28,33.37,33.15,33.26,137767,0
+SCHQ.US,D,20241129,000000,33.512,33.56,33.41,33.52,136645,0
+SCHQ.US,D,20241202,000000,33.305,33.59,33.24,33.51,265077,0
+SCHQ.US,D,20241203,000000,33.535,33.555,33.23,33.25,287499,0
+SCHQ.US,D,20241204,000000,33.1,33.61,33.09,33.59,155139,0
+SCHQ.US,D,20241205,000000,33.445,33.67,33.44,33.62,130165,0
+SCHQ.US,D,20241206,000000,33.8,33.84,33.5748,33.68,247684,0
+SCHQ.US,D,20241209,000000,33.5799,33.58,33.4,33.41,498961,0
+SCHQ.US,D,20241210,000000,33.26,33.34,33.22,33.28,196674,0
+SCHQ.US,D,20241211,000000,33.28,33.335,32.96,33,246594,0
+SCHQ.US,D,20241212,000000,32.83,32.855,32.63,32.66,219944,0
+SCHQ.US,D,20241213,000000,32.55,32.56,32.31,32.35,183727,0
+SCHQ.US,D,20241216,000000,32.46,32.47,32.29,32.41,622196,0
+SCHQ.US,D,20241217,000000,32.44,32.58,32.42,32.47,178033,0
+SCHQ.US,D,20241218,000000,32.36,32.485,32.07,32.11,604803,0
+SCHQ.US,D,20241219,000000,31.74,31.83,31.55,31.71,885547,0
+SCHQ.US,D,20241220,000000,31.785,31.9077,31.71,31.71,219738,0
+SCHQ.US,D,20241223,000000,31.675,31.6883,31.44,31.47,276594,0
+SCHQ.US,D,20241224,000000,31.31,31.575,31.295,31.56,259184,0
+SCHQ.US,D,20241226,000000,31.36,31.6003,31.35,31.55,305340,0
+SCHQ.US,D,20241227,000000,31.46,31.54,31.325,31.33,446996,0
+SCHQ.US,D,20241230,000000,31.59,31.645,31.535,31.6,712345,0
+SCHQ.US,D,20241231,000000,31.69,31.74,31.43,31.43,484807,0
+SCHQ.US,D,20250102,000000,31.6,31.7,31.405,31.51,250397,0
+SCHQ.US,D,20250103,000000,31.57,31.63,31.41,31.42,223785,0
+SCHQ.US,D,20250106,000000,31.35,31.4115,31.24,31.31,399632,0
+SCHQ.US,D,20250107,000000,31.215,31.2605,30.95,31,322606,0
+SCHQ.US,D,20250108,000000,30.83,31.08,30.81,31.02,244966,0
+SCHQ.US,D,20250110,000000,30.75,30.94,30.73,30.82,327723,0
+SCHQ.US,D,20250113,000000,30.81,30.835,30.65,30.75,274838,0
+SCHQ.US,D,20250114,000000,30.7,30.74,30.59,30.72,169987,0
+SCHQ.US,D,20250115,000000,31.22,31.3,31.11,31.22,599282,0
+SCHQ.US,D,20250116,000000,31.16,31.44,31.08,31.35,220085,0
+SCHQ.US,D,20250117,000000,31.45,31.465,31.33,31.38,207843,0
+SCHQ.US,D,20250121,000000,31.58,31.69,31.53,31.63,326066,0
+SCHQ.US,D,20250122,000000,31.6,31.632,31.421,31.51,195808,0
+SCHQ.US,D,20250123,000000,31.2,31.32,31.18,31.28,169719,0
+SCHQ.US,D,20250124,000000,31.24,31.425,31.205,31.41,254126,0
+SCHQ.US,D,20250127,000000,31.715,31.8107,31.635,31.78,356450,0
+SCHQ.US,D,20250128,000000,31.64,31.74,31.57,31.72,193441,0
+SCHQ.US,D,20250129,000000,31.82,31.874074,31.56,31.65,214801,0
+SCHQ.US,D,20250130,000000,31.815,31.92,31.7503,31.8,145707,0
+SCHQ.US,D,20250131,000000,31.85,31.92,31.53,31.66,199692,0
+SCHQ.US,D,20250203,000000,31.85,32.02,31.6,31.71,762961,0
+SCHQ.US,D,20250204,000000,31.51,31.815,31.4999,31.78,208830,0
+SCHQ.US,D,20250205,000000,32.14,32.37,32.11,32.27,360598,0
+SCHQ.US,D,20250206,000000,32.26,32.365,32.1782,32.27,184050,0
+SCHQ.US,D,20250207,000000,32.08,32.135,31.98,32.09,209727,0
+SCHQ.US,D,20250210,000000,32.095,32.175,31.955,31.98,137545,0
+SCHQ.US,D,20250211,000000,31.86,31.875,31.7962,31.82,101717,0
+SCHQ.US,D,20250212,000000,31.42,31.51,31.29,31.43,209308,0
+SCHQ.US,D,20250213,000000,31.7,31.95,31.695,31.88,196282,0
+SCHQ.US,D,20250214,000000,32.12,32.215,32.05,32.07,154501,0
+SCHQ.US,D,20250218,000000,31.86,31.965,31.71,31.73,400282,0
+SCHQ.US,D,20250219,000000,31.6797,31.83,31.645,31.77,705635,0
+SCHQ.US,D,20250220,000000,31.85,31.94,31.845,31.87,227326,0
+SCHQ.US,D,20250221,000000,31.96,32.32,31.96,32.22,226496,0
+SCHQ.US,D,20250224,000000,32.145,32.3684,32.12,32.31,269647,0
+SCHQ.US,D,20250225,000000,32.68,32.82,32.63,32.81,286652,0
+SCHQ.US,D,20250226,000000,32.81,33.0197,32.74,32.97,634505,0
+SCHQ.US,D,20250227,000000,32.77,32.925,32.74,32.79,267193,0
+SCHQ.US,D,20250228,000000,32.99,33.17,32.855,33.15,596598,0
+SCHQ.US,D,20250303,000000,32.82,33.2382,32.8198,33.22,333448,0
+SCHQ.US,D,20250304,000000,33.18,33.2999,32.7913,32.86,722379,0
+SCHQ.US,D,20250305,000000,32.88,32.96,32.575,32.61,398965,0
+SCHQ.US,D,20250306,000000,32.53,32.62,32.285,32.51,268174,0
+SCHQ.US,D,20250307,000000,32.74,32.74,32.365,32.42,583877,0
+SCHQ.US,D,20250310,000000,32.7393,32.9,32.68,32.75,306013,0
+SCHQ.US,D,20250311,000000,32.7,32.88,32.44,32.52,454155,0
+SCHQ.US,D,20250312,000000,32.39,32.5,32.315,32.35,176389,0
+SCHQ.US,D,20250313,000000,32.25,32.62,32.19,32.61,264851,0
+SCHQ.US,D,20250314,000000,32.4,32.52,32.345,32.44,144097,0
+SCHQ.US,D,20250317,000000,32.65,32.755,32.5049,32.57,212283,0
+SCHQ.US,D,20250318,000000,32.42,32.71,32.42,32.61,176536,0
+SCHQ.US,D,20250319,000000,32.6,32.785,32.5,32.77,4397426,0
+SCHQ.US,D,20250320,000000,33.12,33.12,32.78,32.81,423662,0
+SCHQ.US,D,20250321,000000,32.82,32.88,32.625,32.66,207543,0
+SCHQ.US,D,20250324,000000,32.49,32.49,32.305,32.31,282967,0
+SCHQ.US,D,20250325,000000,32.265,32.45,32.26,32.36,235635,0
+SCHQ.US,D,20250326,000000,32.205,32.28,32.11,32.15,308736,0
+SCHQ.US,D,20250327,000000,32.05,32.1,31.99,32.07,225361,0
+SCHQ.US,D,20250328,000000,32.38,32.55,32.37,32.51,211515,0
+SCHQ.US,D,20250331,000000,32.8205,32.86,32.55,32.76,709675,0
+SCHQ.US,D,20250401,000000,32.83,33.05,32.83,32.89,247056,0
+SCHQ.US,D,20250402,000000,33.17,33.2,32.64,32.86,340155,0
+SCHQ.US,D,20250403,000000,33.29,33.37,33.08,33.08,410762,0
+SCHQ.US,D,20250404,000000,33.655,33.8198,33.395,33.4,832572,0
+SCHQ.US,D,20250407,000000,33.1,33.2,32.37,32.46,974098,0
+SCHQ.US,D,20250408,000000,32.1799,32.496,31.845,31.92,612488,0
+SCHQ.US,D,20250409,000000,31.46,32.02,31.06,32.01,1362592,0
+SCHQ.US,D,20250410,000000,31.69,31.84,31.24,31.29,792572,0
+SCHQ.US,D,20250411,000000,31.06,31.475,30.73,31.36,705932,0
+SCHQ.US,D,20250414,000000,31.58,31.66,31.37,31.59,297781,0
+SCHQ.US,D,20250415,000000,31.53,31.82,31.47,31.705,226383,0
+SCHQ.US,D,20250416,000000,31.69,31.95,31.6,31.87,1951604,0
+SCHQ.US,D,20250417,000000,31.79,31.85,31.5405,31.61,296075,0
+SCHQ.US,D,20250421,000000,31.3101,31.49,31.11,31.12,342298,0
+SCHQ.US,D,20250422,000000,31.39,31.455,31.26,31.29,269460,0
+SCHQ.US,D,20250423,000000,32.03,32.13,31.505,31.58,378700,0
+SCHQ.US,D,20250424,000000,31.793,31.8983,31.71,31.87,265974,0
+SCHQ.US,D,20250425,000000,32.09,32.1501,31.99,32.1,190463,0
+SCHQ.US,D,20250428,000000,32.02,32.299,32,32.26,202638,0
+SCHQ.US,D,20250429,000000,32.25,32.52,32.23,32.51,220141,0
+SCHQ.US,D,20250430,000000,32.39,32.47,32.09,32.09,753379,0
+SCHQ.US,D,20250501,000000,32.23,32.26,31.9,32,215828,0
+SCHQ.US,D,20250502,000000,31.7,31.8199,31.6345,31.71,435867,0
+SCHQ.US,D,20250505,000000,31.59,31.6,31.405,31.55,254452,0
+SCHQ.US,D,20250506,000000,31.4,31.63,31.35,31.63,215770,0
+SCHQ.US,D,20250507,000000,31.7501,31.86,31.71,31.77,267472,0
+SCHQ.US,D,20250508,000000,31.8,31.81,31.42,31.43,3714896,0
+SCHQ.US,D,20250509,000000,31.46,31.55,31.44,31.48,225783,0
+SCHQ.US,D,20250512,000000,31.23,31.3698,31.1835,31.2,356784,0
+SCHQ.US,D,20250513,000000,31.1658,31.2,30.965,31.08,296464,0
+SCHQ.US,D,20250514,000000,31.03,31.07,30.85,30.9,328531,0
+SCHQ.US,D,20250515,000000,31,31.225,30.95,31.17,431966,0
+SCHQ.US,D,20250516,000000,31.42,31.42,31.2,31.23,214036,0
+SCHQ.US,D,20250519,000000,30.75,31.155,30.74,31.14,452514,0
+SCHQ.US,D,20250520,000000,30.93,31,30.81,30.94,289931,0
+SCHQ.US,D,20250521,000000,30.68,30.81,30.375,30.46,3630053,0
+SCHQ.US,D,20250522,000000,30.31,30.6099,30.24,30.6,761299,0
+SCHQ.US,D,20250523,000000,30.72,30.745,30.59,30.68,347059,0
+SCHQ.US,D,20250527,000000,30.92,31.136,30.84,31.06,652766,0
+SCHQ.US,D,20250528,000000,30.93,30.97,30.8,30.93,563028,0
+SCHQ.US,D,20250529,000000,31.06,31.23,31.02,31.18,499435,0
+SCHQ.US,D,20250530,000000,31.17,31.3,31.115,31.24,1272902,0
+SCHQ.US,D,20250602,000000,30.895,30.95,30.725,30.83,563554,0
+SCHQ.US,D,20250603,000000,30.9356,31.025,30.7545,30.79,389142,0
+SCHQ.US,D,20250604,000000,31.05,31.34,31.005,31.27,447001,0
+SCHQ.US,D,20250605,000000,31.36,31.415,31.2014,31.25,886849,0
+SCHQ.US,D,20250606,000000,31.02,31.065,30.86,30.88,452290,0
+SCHQ.US,D,20250609,000000,30.79,30.985,30.79,30.92,689103,0
+SCHQ.US,D,20250610,000000,31.13,31.16,30.95,31.05,405379,0
+SCHQ.US,D,20250611,000000,31.06,31.245,31.02,31.17,563621,0
+SCHQ.US,D,20250612,000000,31.44,31.52,31.339,31.52,306178,0
+SCHQ.US,D,20250613,000000,31.37,31.4,31.06,31.22,430473,0
+SCHQ.US,D,20250616,000000,31.145,31.2665,30.96,30.96,192145,0
+SCHQ.US,D,20250617,000000,31.12,31.34,31.07,31.31,359910,0
+SCHQ.US,D,20250618,000000,31.43,31.485,31.255,31.33,2152740,0
+SCHQ.US,D,20250620,000000,31.18,31.395,31.11,31.29,516929,0
+SCHQ.US,D,20250623,000000,31.455,31.62,31.41,31.42,311708,0
+SCHQ.US,D,20250624,000000,31.31,31.66,31.305,31.62,286215,0
+SCHQ.US,D,20250625,000000,31.51,31.64,31.42,31.64,186183,0
+SCHQ.US,D,20250626,000000,31.67,31.78,31.55,31.78,359402,0
+SCHQ.US,D,20250627,000000,31.66,31.845,31.56,31.6,285168,0
+SCHQ.US,D,20250630,000000,31.74,31.9399,31.6701,31.89,2035720,0
+SCHQ.US,D,20250701,000000,31.825,31.885,31.67,31.82,714375,0
+SCHQ.US,D,20250702,000000,31.51,31.63,31.49,31.63,708119,0
+SCHQ.US,D,20250703,000000,31.505,31.54,31.4033,31.45,614577,0
+SCHQ.US,D,20250707,000000,31.29,31.305,31.1,31.16,456772,0
+SCHQ.US,D,20250708,000000,30.99,31.13,30.96,31.13,582967,0
+SCHQ.US,D,20250709,000000,31.2,31.43,31.2,31.43,210490,0
+SCHQ.US,D,20250710,000000,31.4,31.475,31.3,31.46,281561,0
+SCHQ.US,D,20250711,000000,31.205,31.22,31.0213,31.06,227066,0
+SCHQ.US,D,20250714,000000,31,31.09,30.9101,31.01,266289,0
+SCHQ.US,D,20250715,000000,31.1,31.11,30.765,30.81,189215,0
+SCHQ.US,D,20250716,000000,30.9,31.01,30.56,30.84,2515554,0
+SCHQ.US,D,20250717,000000,30.87,30.965,30.8001,30.85,574549,0
+SCHQ.US,D,20250718,000000,30.95,30.9653,30.855,30.9,322143,0
+SCHQ.US,D,20250721,000000,31.205,31.32,31.15,31.16,232317,0
+SCHQ.US,D,20250722,000000,31.22,31.405,31.2,31.33,204198,0
+SCHQ.US,D,20250723,000000,31.18,31.22,31.11,31.17,272407,0
+SCHQ.US,D,20250724,000000,30.99,31.2296,30.99,31.14,214357,0
+SCHQ.US,D,20250725,000000,31.09,31.3,31.08,31.3,253069,0
+SCHQ.US,D,20250728,000000,31.15,31.225,31.11,31.14,239056,0
+SCHQ.US,D,20250729,000000,31.24,31.6,31.24,31.6,382481,0
+SCHQ.US,D,20250730,000000,31.42,31.49,31.355,31.42,383431,0
+SCHQ.US,D,20250731,000000,31.53,31.61,31.44,31.46,1254869,0
+SCHQ.US,D,20250801,000000,31.685,31.8,31.665,31.77,761655,0
+SCHQ.US,D,20250804,000000,31.82,31.88,31.7233,31.84,1426625,0
+SCHQ.US,D,20250805,000000,31.785,31.97,31.7695,31.93,197197,0
+SCHQ.US,D,20250806,000000,31.78,31.8401,31.455,31.76,1129655,0
+SCHQ.US,D,20250807,000000,31.825,31.9,31.7,31.74,331881,0
+SCHQ.US,D,20250808,000000,31.62,31.63,31.56,31.6,146505,0
+SCHQ.US,D,20250811,000000,31.67,31.728,31.6093,31.64,960797,0
+SCHQ.US,D,20250812,000000,31.475,31.5079,31.38,31.5,401014,0
+SCHQ.US,D,20250813,000000,31.67,31.78,31.6699,31.75,890043,0
+SCHQ.US,D,20250814,000000,31.67,31.68,31.48,31.52,360790,0
+SCHQ.US,D,20250815,000000,31.41,31.44,31.27,31.33,769666,0
+SCHQ.US,D,20250818,000000,31.35,31.36,31.18,31.25,877090,0
+SCHQ.US,D,20250819,000000,31.34,31.43,31.33,31.42,341118,0
+SCHQ.US,D,20250820,000000,31.38,31.5051,31.38,31.46,4188682,0
+SCHQ.US,D,20250821,000000,31.38,31.4,31.2201,31.33,898871,0
+SCHQ.US,D,20250822,000000,31.465,31.6288,31.43,31.56,1702766,0
+SCHQ.US,D,20250825,000000,31.44,31.55,31.42,31.49,1447170,0
+SCHQ.US,D,20250826,000000,31.39,31.475,31.305,31.47,872761,0
+SCHQ.US,D,20250827,000000,31.27,31.4599,31.235,31.44,2056393,0
+SCHQ.US,D,20250828,000000,31.5,31.65,31.46,31.64,578848,0
+SCHQ.US,D,20250829,000000,31.5,31.525,31.3951,31.47,2748293,0
+SCHQ.US,D,20250902,000000,31.11,31.1997,31.0763,31.14,1446593,0
+SCHQ.US,D,20250903,000000,31.21,31.51,31.21,31.44,1689852,0
+SCHQ.US,D,20250904,000000,31.57,31.64,31.44,31.64,520049,0
+SCHQ.US,D,20250905,000000,31.985,32.1,31.9586,32.09,1206279,0
+SCHQ.US,D,20250908,000000,32.285,32.445,32.27,32.44,1593972,0
+SCHQ.US,D,20250909,000000,32.35,32.385,32.215,32.28,1515698,0
+SCHQ.US,D,20250910,000000,32.35,32.56,32.28,32.44,1134022,0
+SCHQ.US,D,20250911,000000,32.51,32.68,32.5,32.63,408809,0
+SCHQ.US,D,20250912,000000,32.46,32.5032,32.3517,32.48,223611,0
+SCHQ.US,D,20250915,000000,32.57,32.65,32.545,32.57,380196,0
+SCHQ.US,D,20250916,000000,32.56,32.6755,32.533,32.63,306257,0
+SCHQ.US,D,20250917,000000,32.735,32.85,32.485,32.54,3795675,0
+SCHQ.US,D,20250918,000000,32.28,32.345,32.165,32.25,602977,0
+SCHQ.US,D,20250919,000000,32.22,32.2694,32.13,32.22,350628,0
+SCHQ.US,D,20250922,000000,32.16,32.17,32.055,32.11,238308,0
+SCHQ.US,D,20250923,000000,32.19,32.32,32.125,32.32,285405,0
+SCHQ.US,D,20250924,000000,32.23,32.2462,32.11,32.2,169403,0
+SCHQ.US,D,20250925,000000,32.14,32.19,32.0119,32.17,262345,0
+SCHQ.US,D,20250926,000000,32.17,32.31,32.085,32.14,157752,0
+SCHQ.US,D,20250929,000000,32.27,32.4094,32.26,32.38,161111,0
+SCHQ.US,D,20250930,000000,32.39,32.51,32.265,32.31,976309,0
+SCHQ.US,D,20251001,000000,32.33,32.38,32.1976,32.25,305120,0
+SCHQ.US,D,20251002,000000,32.27,32.39,32.23,32.34,242128,0
+SCHQ.US,D,20251003,000000,32.37,32.38,32.255,32.26,341846,0
+SCHQ.US,D,20251006,000000,32.09,32.21,32.05,32.05,272206,0
+SCHQ.US,D,20251007,000000,32.15,32.3,32.12,32.23,398682,0
+SCHQ.US,D,20251008,000000,32.36,32.37,32.22,32.24,237860,0
+SCHQ.US,D,20251009,000000,32.205,32.255,32.17,32.21,135618,0
+SCHQ.US,D,20251010,000000,32.4835,32.715,32.46,32.68,325991,0
+SCHQ.US,D,20251013,000000,32.55,32.665,32.4355,32.66,229810,0
+SCHQ.US,D,20251014,000000,32.7,32.7899,32.63,32.76,383026,0
+SCHQ.US,D,20251015,000000,32.805,32.91,32.645,32.69,474171,0
+SCHQ.US,D,20251016,000000,32.645,32.975,32.64,32.92,319976,0
+SCHQ.US,D,20251017,000000,32.89,32.9,32.78,32.86,253138,0
+SCHQ.US,D,20251020,000000,32.97,32.99,32.9004,32.98,321863,0
+SCHQ.US,D,20251021,000000,33.135,33.1896,33.105,33.15,227229,0
+SCHQ.US,D,20251022,000000,33.125,33.19,33.075,33.17,295833,0
+SCHQ.US,D,20251023,000000,33.02,33.06,32.91,32.95,338400,0
+SCHQ.US,D,20251024,000000,33,33,32.8718,32.95,494516,0
+SCHQ.US,D,20251027,000000,32.905,33.0686,32.84,33.05,868528,0
+SCHQ.US,D,20251028,000000,33.08,33.18,33.0744,33.13,472751,0
+SCHQ.US,D,20251029,000000,33.1,33.11,32.81,32.81,686676,0
+SCHQ.US,D,20251030,000000,32.59,32.785,32.58,32.67,1127353,0
+SCHQ.US,D,20251031,000000,32.67,32.69,32.5585,32.6,1762406,0
+SCHQ.US,D,20251103,000000,32.36,32.42,32.3,32.4,1124951,0
+SCHQ.US,D,20251104,000000,32.42,32.5025,32.41,32.47,301492,0
+SCHQ.US,D,20251105,000000,32.325,32.33,32.115,32.14,822765,0
+SCHQ.US,D,20251106,000000,32.34,32.4499,32.33,32.42,585888,0
+SCHQ.US,D,20251107,000000,32.29,32.46,32.29,32.35,891949,0
+SCHQ.US,D,20251110,000000,32.32,32.38,32.2942,32.34,532788,0
+SCHQ.US,D,20251111,000000,32.48,32.5103,32.43,32.49,471553,0
+SCHQ.US,D,20251112,000000,32.485,32.6,32.47,32.53,573079,0
+SCHQ.US,D,20251113,000000,32.435,32.47,32.305,32.31,463090,0
+SCHQ.US,D,20251114,000000,32.43,32.45,32.14,32.16,536545,0
+SCHQ.US,D,20251117,000000,32.21,32.28,32.175,32.23,859831,0
+SCHQ.US,D,20251118,000000,32.31,32.3499,32.13,32.2,631447,0
+SCHQ.US,D,20251119,000000,32.28,32.29,32.15,32.18,5338013,0
+SCHQ.US,D,20251120,000000,32.2,32.34,32.2,32.28,1057212,0
+SCHQ.US,D,20251121,000000,32.41,32.41,32.28,32.36,895390,0
+SCHQ.US,D,20251124,000000,32.51,32.555,32.465,32.54,1162270,0
+SCHQ.US,D,20251125,000000,32.63,32.7364,32.595,32.63,1855122,0
+SCHQ.US,D,20251126,000000,32.59,32.74,32.49,32.73,1823281,0
+SCHQ.US,D,20251128,000000,32.69,32.7,32.53,32.61,235764,0
+SCHQ.US,D,20251201,000000,32.175,32.21,32.1241,32.15,929699,0
+SCHQ.US,D,20251202,000000,32.07,32.1975,32.045,32.17,822268,0
+SCHQ.US,D,20251203,000000,32.19,32.2785,32.1397,32.25,727853,0
+SCHQ.US,D,20251204,000000,32.2,32.2,32.0597,32.09,824273,0
+SCHQ.US,D,20251205,000000,32.07,32.07,31.9009,31.94,1602584,0
+SCHQ.US,D,20251208,000000,31.95,31.96,31.745,31.86,545218,0
+SCHQ.US,D,20251209,000000,31.99,32,31.835,31.87,478462,0
+SCHQ.US,D,20251210,000000,31.87,32.04,31.83,31.98,1362897,0
+SCHQ.US,D,20251211,000000,32.12,32.16,31.95,31.96,874179,0
+SCHQ.US,D,20251212,000000,31.69,31.7345,31.6352,31.69,555920,0
+SCHQ.US,D,20251215,000000,31.81,31.855,31.71,31.71,676948,0
+SCHQ.US,D,20251216,000000,31.64,31.89,31.64,31.89,1469431,0
+SCHQ.US,D,20251217,000000,31.795,31.912,31.78,31.86,1347210,0
+SCHQ.US,D,20251218,000000,31.97,32.04,31.94,31.99,1037208,0
+SCHQ.US,D,20251219,000000,31.7603,31.8201,31.71,31.72,1016914,0
+SCHQ.US,D,20251222,000000,31.71,31.7201,31.665,31.7,981302,0
+SCHQ.US,D,20251223,000000,31.6,31.7599,31.58,31.74,900171,0
+SCHQ.US,D,20251224,000000,31.83,31.9175,31.7883,31.91,747528,0
+SCHQ.US,D,20251226,000000,31.9301,31.9562,31.78,31.84,1112801,0
+SCHQ.US,D,20251229,000000,31.92,31.945,31.86,31.94,1307947,0
+SCHQ.US,D,20251230,000000,31.85,31.945,31.825,31.91,979327,0
+SCHQ.US,D,20251231,000000,31.83,31.9051,31.685,31.7,551723,0
+SCHQ.US,D,20260102,000000,31.745,31.75,31.62,31.65,361598,0
+SCHQ.US,D,20260105,000000,31.69,31.7967,31.66,31.78,620661,0
+SCHQ.US,D,20260106,000000,31.68,31.74,31.5999,31.74,334444,0
+SCHQ.US,D,20260107,000000,31.91,31.96,31.8,31.9,350300,0
+SCHQ.US,D,20260108,000000,31.74,31.816,31.72,31.75,358847,0
+SCHQ.US,D,20260109,000000,31.72,31.9417,31.6685,31.93,306397,0
+SCHQ.US,D,20260112,000000,31.8,31.93,31.77,31.84,446269,0
+SCHQ.US,D,20260113,000000,31.9299,31.94,31.8177,31.88,290164,0
+SCHQ.US,D,20260114,000000,31.93,32.1,31.92,32.07,336239,0
+SCHQ.US,D,20260115,000000,32.155,32.16,32.04,32.05,263780,0
+SCHQ.US,D,20260116,000000,31.98,32.03,31.835,31.86,515634,0
+SCHQ.US,D,20260120,000000,31.49,31.605,31.46,31.49,388359,0
+SCHQ.US,D,20260121,000000,31.53,31.75,31.475,31.7,3815197,0
+SCHQ.US,D,20260122,000000,31.685,31.835,31.6499,31.82,521684,0
+SCHQ.US,D,20260123,000000,31.85,31.92,31.76,31.89,494602,0
+SCHQ.US,D,20260126,000000,32.045,32.0704,31.975,32.02,375038,0
+SCHQ.US,D,20260127,000000,31.96,32.001,31.82,31.85,399863,0
+SCHQ.US,D,20260128,000000,31.77,31.811,31.6924,31.8,344931,0
+SCHQ.US,D,20260129,000000,31.657,31.835,31.64,31.8,335123,0
+SCHQ.US,D,20260130,000000,31.72,31.79,31.65,31.67,2065832,0
+SCHQ.US,D,20260202,000000,31.57,31.58,31.43,31.44,337336,0
+SCHQ.US,D,20260203,000000,31.395,31.5,31.385,31.5,1438000,0
+SCHQ.US,D,20260204,000000,31.45,31.495,31.4,31.43,879730,0
+SCHQ.US,D,20260205,000000,31.565,31.74,31.51,31.73,548825,0
+SCHQ.US,D,20260206,000000,31.75,31.755,31.6501,31.74,623683,0
+SCHQ.US,D,20260209,000000,31.66,31.7767,31.6032,31.76,930420,0
+SCHQ.US,D,20260210,000000,31.99,32.0835,31.985,32.07,776498,0
+SCHQ.US,D,20260211,000000,31.92,32.06,31.895,31.93,988907,0
+SCHQ.US,D,20260212,000000,32.03,32.32,32.02,32.31,1169330,0
+SCHQ.US,D,20260213,000000,32.435,32.51,32.4223,32.46,952040,0
+SCHQ.US,D,20260217,000000,32.55,32.597,32.495,32.52,592210,0
+SCHQ.US,D,20260218,000000,32.46,32.5199,32.395,32.405,1104765,0
diff --git a/daily/us/nyse etfs/1/sdci.us.txt b/daily/us/nyse etfs/1/sdci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e609adb591170927eeca49e3da0a57dc95634d2d
--- /dev/null
+++ b/daily/us/nyse etfs/1/sdci.us.txt	
@@ -0,0 +1,1929 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SDCI.US,D,20180508,000000,13.562,13.562,13.4761,13.4761,2305.9989779391,0
+SDCI.US,D,20180509,000000,13.5679,13.5805,13.562,13.562,236866.7573479,0
+SDCI.US,D,20180510,000000,13.5739,13.5739,13.5739,13.5739,1649.4579684029,0
+SDCI.US,D,20180511,000000,14.2837,14.2837,13.6523,13.6827,3904.1224641149,0
+SDCI.US,D,20180514,000000,13.7249,13.7249,13.6523,13.6649,66749.686876948,0
+SDCI.US,D,20180515,000000,13.6412,13.6412,13.5561,13.5561,2305.9989779391,0
+SDCI.US,D,20180517,000000,14.26,14.26,13.6775,13.6775,143542.01956643,0
+SDCI.US,D,20180518,000000,13.7434,13.7434,13.6953,13.6953,1160.4294798182,0
+SDCI.US,D,20180521,000000,13.7249,13.7626,13.7249,13.7626,2484.318758307,0
+SDCI.US,D,20180522,000000,13.8411,13.8411,13.8173,13.8173,497.13393314681,0
+SDCI.US,D,20180523,000000,13.7375,13.7375,13.7375,13.7375,510.6430074171,0
+SDCI.US,D,20180524,000000,13.7315,13.7745,13.7315,13.7745,1607.5798381649,0
+SDCI.US,D,20180525,000000,13.7004,13.7004,13.5679,13.5679,4837.5994961922,0
+SDCI.US,D,20180529,000000,13.5679,13.5679,13.5679,13.5679,324.21778248705,0
+SDCI.US,D,20180530,000000,13.7249,13.7249,13.7249,13.7249,160.75798381649,0
+SDCI.US,D,20180531,000000,13.7189,13.7189,13.7189,13.7189,459.30852518998,0
+SDCI.US,D,20180605,000000,13.4946,13.5435,13.4946,13.5435,27851.658423064,0
+SDCI.US,D,20180606,000000,13.5376,13.5561,13.5124,13.5494,180951.34803573,0
+SDCI.US,D,20180607,000000,13.5983,13.6034,13.5886,13.6034,29832.088711089,0
+SDCI.US,D,20180608,000000,13.6168,13.659,13.5924,13.6168,22746.57925632,0
+SDCI.US,D,20180611,000000,13.5865,13.5865,13.5494,13.5494,37609.262768498,0
+SDCI.US,D,20180612,000000,13.562,13.562,13.5435,13.5435,1115.8495347263,0
+SDCI.US,D,20180613,000000,13.6227,13.6227,13.6227,13.6227,160.75798381649,0
+SDCI.US,D,20180614,000000,13.4643,13.4702,13.4628,13.4628,1071.2695896343,0
+SDCI.US,D,20180615,000000,13.3436,13.3436,13.2577,13.2577,3417.7957903843,0
+SDCI.US,D,20180620,000000,13.186,13.1919,13.143,13.143,4705.2105683433,0
+SDCI.US,D,20180621,000000,13.1127,13.1127,13.1127,13.1127,497.13393314681,0
+SDCI.US,D,20180622,000000,13.2163,13.2518,13.186,13.2518,22084.634617076,0
+SDCI.US,D,20180625,000000,13.2281,13.2281,13.0519,13.0519,23716.530788928,0
+SDCI.US,D,20180626,000000,13.0897,13.169,13.0409,13.1467,19284.203520844,0
+SDCI.US,D,20180627,000000,13.2348,13.2474,13.2289,13.2289,967.24971775303,0
+SDCI.US,D,20180629,000000,13.2533,13.3332,13.2533,13.3332,4006.7914285691,0
+SDCI.US,D,20180702,000000,13.2784,13.2784,13.1201,13.1201,34105.008902783,0
+SDCI.US,D,20180703,000000,13.2533,13.2533,13.0845,13.0957,2992.25995087,0
+SDCI.US,D,20180705,000000,13.2052,13.2052,13.035,13.035,4233.74387631,0
+SDCI.US,D,20180706,000000,13.0594,13.126,13.0594,13.0897,4309.3946922237,0
+SDCI.US,D,20180709,000000,13.2593,13.2593,13.1201,13.1201,3713.6445169037,0
+SDCI.US,D,20180710,000000,13.2052,13.2052,13.1327,13.1445,3247.5814545786,0
+SDCI.US,D,20180711,000000,13.0283,13.0283,12.7381,12.8003,6207.4196271999,0
+SDCI.US,D,20180712,000000,12.7966,12.8832,12.7736,12.8647,41393.154471607,0
+SDCI.US,D,20180716,000000,12.6885,12.707,12.6885,12.707,2320.8589596364,0
+SDCI.US,D,20180719,000000,12.6766,12.6766,12.6766,12.6766,398.51769097366,0
+SDCI.US,D,20180720,000000,12.6522,12.664,12.6522,12.6545,4647.121548981,0
+SDCI.US,D,20180723,000000,12.8047,12.8047,12.6944,12.7433,64917.856405896,0
+SDCI.US,D,20180724,000000,12.7855,12.8233,12.7381,12.7381,4090.5476890449,0
+SDCI.US,D,20180725,000000,12.8595,12.9076,12.8107,12.9076,28312.317855681,0
+SDCI.US,D,20180726,000000,12.9513,12.9513,12.8862,12.8862,1916.9376389547,0
+SDCI.US,D,20180727,000000,12.9498,12.9498,12.8284,12.8536,29329.551148235,0
+SDCI.US,D,20180730,000000,12.9439,12.9439,12.9173,12.9173,5126.6936855764,0
+SDCI.US,D,20180731,000000,12.8832,12.895,12.8647,12.8647,28475.777654352,0
+SDCI.US,D,20180801,000000,12.7551,12.7551,12.6581,12.6581,23846.217901922,0
+SDCI.US,D,20180802,000000,12.633,12.707,12.633,12.6396,20439.229370954,0
+SDCI.US,D,20180803,000000,12.6826,12.7314,12.67,12.6826,41267.520080893,0
+SDCI.US,D,20180806,000000,12.7433,12.8114,12.7255,12.8047,33421.449744707,0
+SDCI.US,D,20180807,000000,12.841,12.8536,12.8166,12.8284,23199.133244375,0
+SDCI.US,D,20180808,000000,12.7795,12.7855,12.7381,12.7411,1315.7838339266,0
+SDCI.US,D,20180809,000000,12.707,12.7381,12.707,12.707,2139.8373644145,0
+SDCI.US,D,20180810,000000,12.6885,12.6944,12.6885,12.6944,1028.0405519693,0
+SDCI.US,D,20180813,000000,12.6219,12.6522,12.573,12.573,3290.8104922435,0
+SDCI.US,D,20180814,000000,12.6271,12.6285,12.6271,12.6285,897.0025315475,0
+SDCI.US,D,20180815,000000,12.4953,12.4953,12.4028,12.4087,3458.3230131952,0
+SDCI.US,D,20180816,000000,12.502,12.5678,12.502,12.5671,1980.430288025,0
+SDCI.US,D,20180817,000000,12.6278,12.6278,12.6093,12.6093,406.62313553584,0
+SDCI.US,D,20180820,000000,12.6766,12.7003,12.6396,12.664,4133.7767267099,0
+SDCI.US,D,20180821,000000,12.664,12.664,12.6463,12.6463,822.70262306088,0
+SDCI.US,D,20180822,000000,12.7551,12.7551,12.7551,12.7551,414.72858009802,0
+SDCI.US,D,20180828,000000,12.8166,12.8166,12.7529,12.7529,374.20135728713,0
+SDCI.US,D,20180830,000000,12.707,12.7381,12.707,12.7381,2056.0811039387,0
+SDCI.US,D,20180831,000000,12.6766,12.6766,12.6745,12.6745,553.87204508204,0
+SDCI.US,D,20180904,000000,12.6396,12.6396,12.6197,12.6197,595.75017531995,0
+SDCI.US,D,20180905,000000,12.5849,12.6152,12.5849,12.6093,2265.4717551282,0
+SDCI.US,D,20180906,000000,12.6271,12.633,12.573,12.5968,6616.7445775898,0
+SDCI.US,D,20180907,000000,12.4701,12.6093,12.4701,12.6093,34954.729674385,0
+SDCI.US,D,20180911,000000,12.5968,12.6449,12.5968,12.6449,757.85906656347,0
+SDCI.US,D,20180913,000000,12.6885,12.6885,12.6766,12.6766,1918.2885463817,0
+SDCI.US,D,20180914,000000,12.5968,12.6027,12.5968,12.6027,1546.7890039486,0
+SDCI.US,D,20180917,000000,12.6396,12.6396,12.573,12.573,9738.6916414547,0
+SDCI.US,D,20180919,000000,12.7677,12.7981,12.7677,12.7981,571.43384163342,0
+SDCI.US,D,20180920,000000,12.841,12.841,12.7825,12.8343,1623.7907272893,0
+SDCI.US,D,20180921,000000,12.8698,12.8698,12.7736,12.7736,941.58247663947,0
+SDCI.US,D,20180924,000000,12.9557,12.9557,12.9557,12.9557,659.24282439033,0
+SDCI.US,D,20180925,000000,13.0038,13.0038,13.0038,13.0038,170.2143358057,0
+SDCI.US,D,20180926,000000,12.9676,12.9676,12.9624,12.9676,16123.080141595,0
+SDCI.US,D,20180927,000000,12.9676,12.9676,12.9676,12.9676,906.4588835367,0
+SDCI.US,D,20180928,000000,12.9676,12.9794,12.9654,12.9654,2635.6203901343,0
+SDCI.US,D,20181001,000000,12.9624,13.1422,12.9624,13.1422,1155.0258501101,0
+SDCI.US,D,20181002,000000,13.1393,13.1934,13.1393,13.1934,4487.7144725916,0
+SDCI.US,D,20181004,000000,13.1874,13.1874,13.0283,13.0283,6161.4887746809,0
+SDCI.US,D,20181010,000000,13.029,13.029,13.029,13.029,413.37767267099,0
+SDCI.US,D,20181011,000000,12.9439,12.9439,12.8676,12.8676,1068.5677747802,0
+SDCI.US,D,20181015,000000,12.901,12.9469,12.901,12.9469,328.27050476814,0
+SDCI.US,D,20181016,000000,13.0113,13.0594,13.0113,13.035,2207.382735766,0
+SDCI.US,D,20181017,000000,12.9261,12.9261,12.9173,12.9173,1925.0430835168,0
+SDCI.US,D,20181018,000000,12.7914,12.7914,12.7914,12.7914,657.8919169633,0
+SDCI.US,D,20181019,000000,12.8469,12.8469,12.8284,12.8284,722.73547346071,0
+SDCI.US,D,20181022,000000,12.7914,12.9135,12.7914,12.9135,1584.6144119054,0
+SDCI.US,D,20181023,000000,12.804,12.804,12.7729,12.7729,5667.0566563882,0
+SDCI.US,D,20181025,000000,12.7248,12.7248,12.7204,12.7204,2304.6480705121,0
+SDCI.US,D,20181026,000000,12.7847,12.7847,12.7847,12.7847,820.00080820682,0
+SDCI.US,D,20181029,000000,12.7847,12.7847,12.7847,12.7847,328.27050476814,0
+SDCI.US,D,20181030,000000,12.6508,12.6508,12.6508,12.6508,160.75798381649,0
+SDCI.US,D,20181031,000000,12.6515,12.6515,12.6515,12.6515,1238.7821105859,0
+SDCI.US,D,20181101,000000,12.6515,12.6693,12.5538,12.5605,2319.5080522094,0
+SDCI.US,D,20181102,000000,12.5619,12.5745,12.5619,12.5745,1594.0707638947,0
+SDCI.US,D,20181106,000000,12.5182,12.5182,12.5182,12.5182,390.41224641149,0
+SDCI.US,D,20181107,000000,12.5345,12.5345,12.5012,12.5012,4963.2338869059,0
+SDCI.US,D,20181108,000000,12.4257,12.482,12.4013,12.4013,3282.7050476814,0
+SDCI.US,D,20181109,000000,12.3287,12.3465,12.3051,12.3051,39089.857308522,0
+SDCI.US,D,20181112,000000,12.3406,12.3465,12.3406,12.3465,505.23937770898,0
+SDCI.US,D,20181113,000000,12.2621,12.2621,12.1762,12.1762,2245.2081437228,0
+SDCI.US,D,20181114,000000,12.1762,12.1762,12.1762,12.1762,328.27050476814,0
+SDCI.US,D,20181116,000000,12.2444,12.2444,12.2177,12.2177,1325.2401859158,0
+SDCI.US,D,20181119,000000,12.1762,12.2444,12.1762,12.2444,3046.2962479512,0
+SDCI.US,D,20181123,000000,11.9075,11.9075,11.1177,11.7632,11673.191076961,0
+SDCI.US,D,20181126,000000,11.7632,11.778,11.7632,11.778,657.8919169633,0
+SDCI.US,D,20181127,000000,11.7506,11.7506,11.5989,11.6885,6316.8431287893,0
+SDCI.US,D,20181128,000000,11.6588,11.6958,11.647,11.647,5454.9641903446,0
+SDCI.US,D,20181129,000000,11.6588,11.6958,11.6588,11.6958,328.27050476814,0
+SDCI.US,D,20181130,000000,11.6218,11.7321,11.6218,11.7321,59939.762537293,0
+SDCI.US,D,20181203,000000,11.8965,11.8965,11.8965,11.8965,235.05789230311,0
+SDCI.US,D,20181204,000000,11.9024,11.9024,11.9024,11.9024,164.81070609758,0
+SDCI.US,D,20181207,000000,11.9942,11.9942,11.9942,11.9942,160.75798381649,0
+SDCI.US,D,20181210,000000,11.8898,11.8898,11.8276,11.8276,657.8919169633,0
+SDCI.US,D,20181211,000000,11.8491,11.8491,11.8491,11.8491,160.75798381649,0
+SDCI.US,D,20181212,000000,11.8468,11.8468,11.8468,11.8468,72.949001059586,0
+SDCI.US,D,20181213,000000,11.9446,11.9446,11.9446,11.9446,24.316333686529,0
+SDCI.US,D,20181214,000000,11.8965,11.8965,11.8417,11.8439,917.26614295294,0
+SDCI.US,D,20181217,000000,11.7691,11.7691,11.7581,11.7581,330.97231962219,0
+SDCI.US,D,20181218,000000,11.7581,11.7581,11.6795,11.6855,6751.8353202928,0
+SDCI.US,D,20181219,000000,11.6803,11.6803,11.6803,11.6803,20.26361140544,0
+SDCI.US,D,20181220,000000,11.7388,11.7447,11.6255,11.6255,984.81151430441,0
+SDCI.US,D,20181221,000000,11.5374,11.5989,11.5338,11.5338,151413.75714373,0
+SDCI.US,D,20181224,000000,11.5219,11.5626,11.5005,11.5005,978.05697716926,0
+SDCI.US,D,20181226,000000,11.5433,11.6174,11.5433,11.6174,160.75798381649,0
+SDCI.US,D,20181227,000000,11.5626,11.5626,11.5626,11.5626,20.26361140544,0
+SDCI.US,D,20181228,000000,11.5737,11.5737,11.4701,11.5352,4216.1820797586,0
+SDCI.US,D,20181231,000000,11.5123,11.5249,11.4827,11.5041,6604.5864107466,0
+SDCI.US,D,20190102,000000,11.4767,11.5064,11.4701,11.4701,1207.7112397643,0
+SDCI.US,D,20190103,000000,11.5064,11.5064,11.5064,11.5064,10.807259416235,0
+SDCI.US,D,20190104,000000,11.5737,11.5774,11.5671,11.5774,2605.9004267396,0
+SDCI.US,D,20190107,000000,11.6536,11.6781,11.6344,11.6344,14596.554749052,0
+SDCI.US,D,20190108,000000,11.6848,11.6848,11.6848,11.6848,10.807259416235,0
+SDCI.US,D,20190109,000000,11.684,11.7884,11.684,11.7884,326.91959734111,0
+SDCI.US,D,20190110,000000,11.7455,11.7632,11.7455,11.7632,1871.0067864357,0
+SDCI.US,D,20190111,000000,11.7758,11.7758,11.7758,11.7758,10.807259416235,0
+SDCI.US,D,20190114,000000,11.7884,11.7884,11.7447,11.7447,1997.9920845764,0
+SDCI.US,D,20190115,000000,11.7254,11.7254,11.7254,11.7254,10.807259416235,0
+SDCI.US,D,20190116,000000,11.7817,11.7884,11.7817,11.7884,4025.7041325475,0
+SDCI.US,D,20190117,000000,11.8764,11.8764,11.8594,11.8594,1254.9929997103,0
+SDCI.US,D,20190118,000000,11.9031,11.9031,11.8854,11.8854,14943.737957799,0
+SDCI.US,D,20190122,000000,11.7743,11.7743,11.7743,11.7743,10.807259416235,0
+SDCI.US,D,20190123,000000,11.8068,11.8068,11.8068,11.8068,1.3509074270294,0
+SDCI.US,D,20190124,000000,11.8217,11.8358,11.8217,11.8328,660.59373181736,0
+SDCI.US,D,20190125,000000,11.8424,11.8972,11.8424,11.8758,582.24110104966,0
+SDCI.US,D,20190128,000000,11.8046,11.8046,11.8046,11.8046,10.807259416235,0
+SDCI.US,D,20190129,000000,11.8491,11.8491,11.838,11.838,552.52113765501,0
+SDCI.US,D,20190130,000000,11.8965,11.8979,11.8965,11.8979,578.18837876857,0
+SDCI.US,D,20190131,000000,11.946,11.946,11.8468,11.8543,2179.0136797984,0
+SDCI.US,D,20190201,000000,11.8913,11.8913,11.8817,11.8817,776.77177054189,0
+SDCI.US,D,20190204,000000,11.9113,11.9113,11.9113,11.9113,5.4036297081175,0
+SDCI.US,D,20190205,000000,11.8854,11.8898,11.8854,11.8898,543.0647856658,0
+SDCI.US,D,20190206,000000,11.8927,11.8927,11.8927,11.8927,121.58166843264,0
+SDCI.US,D,20190207,000000,11.821,11.821,11.821,11.821,121.58166843264,0
+SDCI.US,D,20190208,000000,11.8358,11.8358,11.8358,11.8358,818.6499007798,0
+SDCI.US,D,20190211,000000,11.8024,11.8024,11.8024,11.8024,818.6499007798,0
+SDCI.US,D,20190212,000000,11.8269,11.8269,11.8269,11.8269,818.6499007798,0
+SDCI.US,D,20190213,000000,11.8409,11.8409,11.8409,11.8409,818.6499007798,0
+SDCI.US,D,20190214,000000,11.8121,11.8121,11.8091,11.8091,3111.1398044486,0
+SDCI.US,D,20190215,000000,11.915,11.9934,11.915,11.9934,818.6499007798,0
+SDCI.US,D,20190219,000000,11.9771,12.0364,11.9771,12.0364,5403.6297081175,0
+SDCI.US,D,20190220,000000,12.066,12.0875,12.066,12.0822,738.94636258506,0
+SDCI.US,D,20190221,000000,12.0563,12.0563,12.0519,12.0519,498.48484057384,0
+SDCI.US,D,20190222,000000,12.1066,12.1066,12.1066,12.1066,818.6499007798,0
+SDCI.US,D,20190225,000000,12.0297,12.0297,12.0297,12.0297,144.54709469214,0
+SDCI.US,D,20190226,000000,12.0356,12.0356,12.0356,12.0356,82.405353048791,0
+SDCI.US,D,20190227,000000,12.0437,12.0822,12.0437,12.0822,243.16333686529,0
+SDCI.US,D,20190228,000000,12.0571,12.0571,12.0223,12.0223,1992.5884548683,0
+SDCI.US,D,20190301,000000,11.952,11.952,11.952,11.952,5.4036297081175,0
+SDCI.US,D,20190304,000000,11.8935,11.9113,11.8935,11.9113,1315.7838339266,0
+SDCI.US,D,20190305,000000,11.9653,11.9698,11.9653,11.9698,282.33965224914,0
+SDCI.US,D,20190306,000000,11.915,11.9172,11.915,11.9172,493.08121086572,0
+SDCI.US,D,20190307,000000,11.8728,11.8728,11.8587,11.8587,4259.4111174236,0
+SDCI.US,D,20190308,000000,11.8068,11.8691,11.8068,11.8691,171.56524323273,0
+SDCI.US,D,20190311,000000,11.8121,11.8143,11.8121,11.8143,160.75798381649,0
+SDCI.US,D,20190312,000000,11.8972,11.9142,11.8854,11.9142,16710.724872353,0
+SDCI.US,D,20190313,000000,11.915,11.9335,11.915,11.9335,160.75798381649,0
+SDCI.US,D,20190314,000000,11.9653,11.9653,11.9216,11.9216,160.75798381649,0
+SDCI.US,D,20190315,000000,11.9276,11.9401,11.9276,11.9401,451.20308062781,0
+SDCI.US,D,20190318,000000,11.9556,11.9786,11.9556,11.9786,19740.81023118,0
+SDCI.US,D,20190319,000000,12.0201,12.0349,11.9956,12.0201,1503.5599662837,0
+SDCI.US,D,20190320,000000,12.0437,12.0896,12.0437,12.0778,2653.1821866857,0
+SDCI.US,D,20190321,000000,12.0512,12.0571,12.0297,12.0297,83101.070373711,0
+SDCI.US,D,20190322,000000,11.9698,11.9742,11.9698,11.9742,587.64473075777,0
+SDCI.US,D,20190325,000000,12.023,12.023,12.023,12.023,10.807259416235,0
+SDCI.US,D,20190326,000000,12.0267,12.0327,12.0112,12.0112,1904.7794721114,0
+SDCI.US,D,20190327,000000,12.0571,12.0571,11.9653,11.9978,12995.729448022,0
+SDCI.US,D,20190328,000000,11.9031,11.9431,11.9031,11.9431,190.47794721114,0
+SDCI.US,D,20190329,000000,11.9401,11.983,11.8965,11.8965,2038.5193073873,0
+SDCI.US,D,20190401,000000,11.9742,11.9801,11.9675,11.9675,3190.8433426434,0
+SDCI.US,D,20190402,000000,11.9956,11.9956,11.9897,11.9897,590.34654561183,0
+SDCI.US,D,20190403,000000,12.0171,12.0327,12.0171,12.0327,1256.3439071373,0
+SDCI.US,D,20190404,000000,12.0727,12.0875,12.0727,12.0875,160.75798381649,0
+SDCI.US,D,20190405,000000,12.1296,12.1296,12.0896,12.0896,1803.4614150842,0
+SDCI.US,D,20190408,000000,12.1052,12.1052,12.1052,12.1052,97.265334746114,0
+SDCI.US,D,20190409,000000,12.0756,12.1015,12.0334,12.0682,4000.036891434,0
+SDCI.US,D,20190410,000000,12.1296,12.1296,12.1296,12.1296,32.421778248705,0
+SDCI.US,D,20190411,000000,12.0837,12.0875,12.0837,12.0875,226.95244774093,0
+SDCI.US,D,20190412,000000,12.1482,12.1482,12.1482,12.1482,247.21605914637,0
+SDCI.US,D,20190415,000000,12.9735,12.9735,12.0948,12.0993,44798.792095148,0
+SDCI.US,D,20190416,000000,12.0571,12.0571,12.0371,12.0371,491.73030343869,0
+SDCI.US,D,20190417,000000,12.0201,12.0201,12.0201,12.0201,2.7018148540587,0
+SDCI.US,D,20190418,000000,11.946,12.0082,11.946,12.0082,1550.8417262297,0
+SDCI.US,D,20190422,000000,12.0623,12.0623,11.9927,12.0015,11648.874743274,0
+SDCI.US,D,20190423,000000,11.9749,11.9749,11.9276,11.9276,160.75798381649,0
+SDCI.US,D,20190424,000000,11.8965,11.8965,11.8965,11.8965,24.316333686529,0
+SDCI.US,D,20190425,000000,11.8128,11.8298,11.8084,11.8084,3219.212398611,0
+SDCI.US,D,20190426,000000,11.764,11.764,11.764,11.764,5.4036297081175,0
+SDCI.US,D,20190429,000000,11.7203,11.7203,11.7203,11.7203,24.316333686529,0
+SDCI.US,D,20190430,000000,11.7551,11.7551,11.7136,11.7232,1481.9454474512,0
+SDCI.US,D,20190501,000000,11.6574,11.6803,11.6574,11.6803,164.81070609758,0
+SDCI.US,D,20190502,000000,11.6278,11.6278,11.6278,11.6278,6.7545371351468,0
+SDCI.US,D,20190503,000000,11.6403,11.6403,11.6122,11.6122,2940.9254686429,0
+SDCI.US,D,20190506,000000,11.5848,11.5848,11.5848,11.5848,140.49437241105,0
+SDCI.US,D,20190507,000000,11.4782,11.4782,11.4782,11.4782,262.0760408437,0
+SDCI.US,D,20190508,000000,11.4753,11.4753,11.4412,11.4412,345.83230131952,0
+SDCI.US,D,20190509,000000,11.356,11.4256,11.356,11.4256,1750.7760254301,0
+SDCI.US,D,20190510,000000,11.4753,11.5056,11.4567,11.4737,3200.2996946326,0
+SDCI.US,D,20190513,000000,11.3442,11.3442,11.325,11.325,379.60498699525,0
+SDCI.US,D,20190514,000000,11.4627,11.4627,11.4627,11.4627,87.808982756909,0
+SDCI.US,D,20190515,000000,11.5567,11.5567,11.5026,11.5026,5852.1309738912,0
+SDCI.US,D,20190516,000000,11.5241,11.6033,11.5241,11.6033,1642.7034312677,0
+SDCI.US,D,20190517,000000,11.5411,11.5411,11.5411,11.5411,87.808982756909,0
+SDCI.US,D,20190520,000000,11.5915,11.5915,11.5915,11.5915,87.808982756909,0
+SDCI.US,D,20190521,000000,11.5752,11.5752,11.5752,11.5752,87.808982756909,0
+SDCI.US,D,20190522,000000,11.4382,11.4412,11.4345,11.4345,3008.4708399944,0
+SDCI.US,D,20190523,000000,11.3102,11.3405,11.3102,11.3405,5679.2148232315,0
+SDCI.US,D,20190524,000000,11.3405,11.4271,11.3405,11.4271,6807.222524801,0
+SDCI.US,D,20190528,000000,11.4538,11.4538,11.4538,11.4538,87.808982756909,0
+SDCI.US,D,20190529,000000,11.4019,11.4057,11.3834,11.4027,7000.4022868662,0
+SDCI.US,D,20190530,000000,11.3124,11.3124,11.3124,11.3124,87.808982756909,0
+SDCI.US,D,20190531,000000,11.2614,11.2614,11.1392,11.1392,80030.457792074,0
+SDCI.US,D,20190603,000000,11.1192,11.1192,11.1192,11.1192,113.47622387047,0
+SDCI.US,D,20190604,000000,11.1636,11.1636,11.1599,11.1599,732.19182544992,0
+SDCI.US,D,20190605,000000,11.074,11.074,11.074,11.074,81.054445621762,0
+SDCI.US,D,20190606,000000,11.2043,11.2043,11.1902,11.1902,160.75798381649,0
+SDCI.US,D,20190607,000000,11.1081,11.1295,11.1081,11.1295,326.91959734111,0
+SDCI.US,D,20190610,000000,11.1451,11.2176,11.1451,11.1969,1292.8184076671,0
+SDCI.US,D,20190611,000000,11.2243,11.2614,11.2243,11.2614,160.75798381649,0
+SDCI.US,D,20190612,000000,11.2406,11.2406,11.2221,11.2221,1067.2168673532,0
+SDCI.US,D,20190613,000000,11.2421,11.2636,11.2421,11.2636,1252.2911848562,0
+SDCI.US,D,20190614,000000,11.2517,11.2517,11.2517,11.2517,1.3509074270294,0
+SDCI.US,D,20190617,000000,11.2399,11.2399,11.2399,11.2399,1.3509074270294,0
+SDCI.US,D,20190618,000000,11.2302,11.3339,11.2302,11.3257,1899.3758424033,0
+SDCI.US,D,20190619,000000,11.2983,11.2983,11.2983,11.2983,89.159890183938,0
+SDCI.US,D,20190620,000000,11.359,11.359,11.3339,11.3339,1562.999893073,0
+SDCI.US,D,20190621,000000,11.2909,11.2976,11.2702,11.2702,3628.5373490009,0
+SDCI.US,D,20190624,000000,11.3161,11.3161,11.2732,11.2732,1157.7276649642,0
+SDCI.US,D,20190625,000000,11.3472,11.3472,11.3472,11.3472,1.3509074270294,0
+SDCI.US,D,20190626,000000,11.3931,11.3931,11.3931,11.3931,3316.4777333571,0
+SDCI.US,D,20190627,000000,11.419,11.419,11.419,11.419,40.527222810881,0
+SDCI.US,D,20190628,000000,11.439,11.4404,11.3227,11.3227,2041.2211222414,0
+SDCI.US,D,20190701,000000,11.3339,11.3339,11.2458,11.2458,428.23765436831,0
+SDCI.US,D,20190702,000000,11.1873,11.1873,11.0948,11.0948,353.93774588169,0
+SDCI.US,D,20190703,000000,11.194,11.234,11.194,11.234,3098.9816376054,0
+SDCI.US,D,20190705,000000,11.2517,11.2517,11.2517,11.2517,494.43211829275,0
+SDCI.US,D,20190708,000000,11.2835,11.2835,11.2835,11.2835,17.561796551382,0
+SDCI.US,D,20190709,000000,11.1999,11.285,11.1999,11.285,489.02848858463,0
+SDCI.US,D,20190710,000000,11.359,11.3834,11.359,11.3834,1933.148528079,0
+SDCI.US,D,20190711,000000,11.4064,11.4064,11.4064,11.4064,17.561796551382,0
+SDCI.US,D,20190712,000000,11.49,11.49,11.49,11.49,1.3509074270294,0
+SDCI.US,D,20190715,000000,11.4449,11.4449,11.3221,11.3221,1321.1874636347,0
+SDCI.US,D,20190716,000000,11.1784,11.2176,11.1784,11.2176,275.58511511399,0
+SDCI.US,D,20190717,000000,11.2176,11.2176,11.1525,11.1525,2365.4389047284,0
+SDCI.US,D,20190718,000000,11.0822,11.0822,11.0578,11.077,602.5047124551,0
+SDCI.US,D,20190719,000000,11.1073,11.1311,11.1073,11.1311,407.97404296287,0
+SDCI.US,D,20190722,000000,11.0978,11.1059,11.0978,11.1059,489.02848858463,0
+SDCI.US,D,20190723,000000,11.1355,11.1355,11.1252,11.1252,160.75798381649,0
+SDCI.US,D,20190724,000000,11.1443,11.1688,11.1311,11.1311,6762.642579709,0
+SDCI.US,D,20190725,000000,11.1037,11.1037,11.1037,11.1037,1.3509074270294,0
+SDCI.US,D,20190726,000000,11.0526,11.0526,11.0526,11.0526,1.3509074270294,0
+SDCI.US,D,20190729,000000,11.0333,11.0637,11.0333,11.0615,606.55743473619,0
+SDCI.US,D,20190730,000000,11.0215,11.0393,11.0215,11.0393,167.51252095164,0
+SDCI.US,D,20190731,000000,11.0526,11.0822,10.9667,10.9667,2396.5097755501,0
+SDCI.US,D,20190801,000000,10.769,10.7876,10.769,10.7876,5423.8933195229,0
+SDCI.US,D,20190802,000000,10.7446,10.7446,10.7446,10.7446,16.210889124352,0
+SDCI.US,D,20190805,000000,10.5863,10.7416,10.5863,10.7416,1225.2730363156,0
+SDCI.US,D,20190806,000000,10.6898,10.6898,10.6898,10.6898,16.210889124352,0
+SDCI.US,D,20190807,000000,10.6417,10.7572,10.6417,10.7461,784.87721510406,0
+SDCI.US,D,20190808,000000,10.7876,10.8742,10.7876,10.8682,14992.370625172,0
+SDCI.US,D,20190809,000000,10.8616,10.8742,10.8564,10.8564,324.21778248705,0
+SDCI.US,D,20190812,000000,10.6898,10.7357,10.6839,10.7357,1554.8944485108,0
+SDCI.US,D,20190813,000000,10.7357,10.7357,10.7357,10.7357,1.3509074270294,0
+SDCI.US,D,20190814,000000,10.7054,10.7054,10.7054,10.7054,16.210889124352,0
+SDCI.US,D,20190815,000000,10.769,10.7757,10.6618,10.6921,10873.453880159,0
+SDCI.US,D,20190816,000000,10.6691,10.6691,10.6691,10.6691,12.158166843264,0
+SDCI.US,D,20190819,000000,10.6654,10.6654,10.6565,10.6565,820.00080820682,0
+SDCI.US,D,20190820,000000,10.7017,10.7017,10.7017,10.7017,4.0527222810881,0
+SDCI.US,D,20190821,000000,10.6921,10.6995,10.6921,10.6995,166.16161352461,0
+SDCI.US,D,20190822,000000,10.6957,10.6987,10.678,10.678,652.48828725518,0
+SDCI.US,D,20190823,000000,10.6358,10.6358,10.6358,10.6358,4.0527222810881,0
+SDCI.US,D,20190826,000000,10.7017,10.7365,10.7017,10.7165,1136.1131461317,0
+SDCI.US,D,20190827,000000,10.7387,10.7572,10.6957,10.7357,1141.5167758398,0
+SDCI.US,D,20190828,000000,10.8794,10.8794,10.8379,10.8379,164.81070609758,0
+SDCI.US,D,20190829,000000,10.8749,10.8749,10.8749,10.8749,1.3509074270294,0
+SDCI.US,D,20190830,000000,10.7757,10.9312,10.7757,10.8786,4317.5001367859,0
+SDCI.US,D,20190903,000000,10.7631,10.9267,10.7631,10.9267,2782.8692996805,0
+SDCI.US,D,20190904,000000,11.0467,11.1073,11.0467,11.0918,5657.600304399,0
+SDCI.US,D,20190905,000000,10.9638,10.9638,10.96,10.96,324.21778248705,0
+SDCI.US,D,20190906,000000,10.8912,10.8912,10.8912,10.8912,1.3509074270294,0
+SDCI.US,D,20190909,000000,10.9082,10.9082,10.9082,10.9082,90.510797610967,0
+SDCI.US,D,20190910,000000,10.9504,10.9504,10.9504,10.9504,48.632667373057,0
+SDCI.US,D,20190911,000000,10.9112,10.9112,10.9112,10.9112,48.632667373057,0
+SDCI.US,D,20190912,000000,10.9289,10.9785,10.9208,10.9785,3839.2789076175,0
+SDCI.US,D,20190913,000000,11.0822,11.0822,10.9815,10.9815,2158.7500683929,0
+SDCI.US,D,20190916,000000,11.1688,11.1784,11.1252,11.1784,10383.074484148,0
+SDCI.US,D,20190917,000000,11.06,11.06,11.06,11.06,121.58166843264,0
+SDCI.US,D,20190918,000000,11.0371,11.0467,11.0371,11.0467,484.97576630354,0
+SDCI.US,D,20190919,000000,11.0925,11.0925,11.0925,11.0925,121.58166843264,0
+SDCI.US,D,20190920,000000,11.1037,11.1037,11.1037,11.1037,121.58166843264,0
+SDCI.US,D,20190923,000000,11.1851,11.1851,11.1851,11.1851,1.3509074270294,0
+SDCI.US,D,20190924,000000,11.1443,11.1443,11.1443,11.1443,1.3509074270294,0
+SDCI.US,D,20190925,000000,11.1406,11.1406,11.1406,11.1406,1.3509074270294,0
+SDCI.US,D,20190926,000000,11.1347,11.1347,11.1347,11.1347,1.3509074270294,0
+SDCI.US,D,20190927,000000,11.0844,11.0844,11.0844,11.0844,326.91959734111,0
+SDCI.US,D,20190930,000000,10.9659,10.9659,10.96,10.96,824.05353048791,0
+SDCI.US,D,20191001,000000,10.9652,10.9815,10.9652,10.9815,745.70089972021,0
+SDCI.US,D,20191002,000000,10.9541,10.9541,10.9527,10.9527,168.86342837867,0
+SDCI.US,D,20191003,000000,10.9527,10.9527,10.9527,10.9527,1.3509074270294,0
+SDCI.US,D,20191004,000000,10.9807,10.989,10.9549,10.9815,2239.8045140147,0
+SDCI.US,D,20191007,000000,10.9141,10.9141,10.9141,10.9141,2.7018148540587,0
+SDCI.US,D,20191008,000000,10.9386,10.9386,10.9386,10.9386,2.7018148540587,0
+SDCI.US,D,20191009,000000,10.9778,10.9778,10.9778,10.9778,2.7018148540587,0
+SDCI.US,D,20191010,000000,11.0414,11.0578,11.0414,11.0578,539.01206338472,0
+SDCI.US,D,20191011,000000,11.1133,11.2013,11.1133,11.2013,2016.9047885548,0
+SDCI.US,D,20191014,000000,11.1252,11.1252,11.1252,11.1252,2.7018148540587,0
+SDCI.US,D,20191015,000000,11.1133,11.1362,11.1133,11.1362,2250.6117734309,0
+SDCI.US,D,20191016,000000,11.0978,11.0978,11.0978,11.0978,2.7018148540587,0
+SDCI.US,D,20191017,000000,11.0948,11.0948,11.0948,11.0948,2.7018148540587,0
+SDCI.US,D,20191018,000000,11.1073,11.1073,11.0895,11.0895,324.21778248705,0
+SDCI.US,D,20191021,000000,11.0763,11.0763,11.0763,11.0763,2.7018148540587,0
+SDCI.US,D,20191022,000000,11.0918,11.0918,11.0918,11.0918,2.7018148540587,0
+SDCI.US,D,20191023,000000,11.2043,11.2043,11.2043,11.2043,2.7018148540587,0
+SDCI.US,D,20191024,000000,11.245,11.2673,11.245,11.2673,170.2143358057,0
+SDCI.US,D,20191025,000000,11.3042,11.3042,11.3042,11.3042,2.7018148540587,0
+SDCI.US,D,20191028,000000,11.2636,11.2636,11.2636,11.2636,2.7018148540587,0
+SDCI.US,D,20191029,000000,11.2421,11.2421,11.2421,11.2421,4.0527222810881,0
+SDCI.US,D,20191030,000000,11.1658,11.1658,11.1658,11.1658,41.87813023791,0
+SDCI.US,D,20191031,000000,11.1688,11.1688,11.0948,11.1169,1662.9670426731,0
+SDCI.US,D,20191101,000000,11.1384,11.248,11.1384,11.248,3347.5486041788,0
+SDCI.US,D,20191104,000000,11.2547,11.2547,11.2547,11.2547,2.7018148540587,0
+SDCI.US,D,20191105,000000,11.2399,11.2399,11.2399,11.2399,2.7018148540587,0
+SDCI.US,D,20191106,000000,11.1192,11.1192,11.1192,11.1192,2.7018148540587,0
+SDCI.US,D,20191107,000000,11.0978,11.0978,11.0978,11.0978,2.7018148540587,0
+SDCI.US,D,20191108,000000,11.0763,11.0763,11.0763,11.0763,1.3509074270294,0
+SDCI.US,D,20191111,000000,11.0467,11.0467,11.0223,11.0223,186.42522493005,0
+SDCI.US,D,20191112,000000,11.0526,11.0526,11.0526,11.0526,32.421778248705,0
+SDCI.US,D,20191113,000000,11.0467,11.0467,11.0156,11.0245,8761.9855717125,0
+SDCI.US,D,20191114,000000,11.0089,11.0089,10.9904,10.9904,922.66977266106,0
+SDCI.US,D,20191115,000000,11.0215,11.0215,11.0215,11.0215,212.09246604361,0
+SDCI.US,D,20191118,000000,10.9164,10.9164,10.9082,10.9082,794.33356709327,0
+SDCI.US,D,20191119,000000,10.8705,10.8705,10.8705,10.8705,2.7018148540587,0
+SDCI.US,D,20191120,000000,10.8705,10.8705,10.8705,10.8705,1.3509074270294,0
+SDCI.US,D,20191121,000000,10.9408,10.96,10.9312,10.9386,1545.4380965216,0
+SDCI.US,D,20191122,000000,10.8646,10.8646,10.8646,10.8646,1.3509074270294,0
+SDCI.US,D,20191125,000000,10.8646,10.8646,10.8646,10.8646,148.59981697323,0
+SDCI.US,D,20191126,000000,10.9348,10.9348,10.9348,10.9348,1.3509074270294,0
+SDCI.US,D,20191127,000000,10.7594,10.8646,10.7594,10.8646,355.28865330872,0
+SDCI.US,D,20191129,000000,10.7054,10.7054,10.7054,10.7054,1.3509074270294,0
+SDCI.US,D,20191202,000000,10.7076,10.7076,10.6773,10.6921,4395.8527675536,0
+SDCI.US,D,20191203,000000,10.729,10.729,10.729,10.729,18.912703978411,0
+SDCI.US,D,20191204,000000,10.769,10.769,10.769,10.769,1.3509074270294,0
+SDCI.US,D,20191205,000000,10.809,10.809,10.809,10.809,1.3509074270294,0
+SDCI.US,D,20191206,000000,10.849,10.849,10.8157,10.8335,6746.4316905846,0
+SDCI.US,D,20191209,000000,10.849,10.8587,10.849,10.8587,759.2099739905,0
+SDCI.US,D,20191210,000000,10.9297,10.9386,10.9297,10.9386,244.51424429232,0
+SDCI.US,D,20191211,000000,10.9104,10.9778,10.9104,10.9778,164.81070609758,0
+SDCI.US,D,20191212,000000,11.0215,11.0763,11.0215,11.0718,1068.5677747802,0
+SDCI.US,D,20191213,000000,11.0763,11.0763,10.9919,11.0282,11144.986272992,0
+SDCI.US,D,20191216,000000,11.1755,11.1755,11.1451,11.1451,24975.576510919,0
+SDCI.US,D,20191217,000000,11.1443,11.1466,11.1325,11.1347,10722.152248332,0
+SDCI.US,D,20191218,000000,11.0948,11.1518,11.0948,11.1384,1126.6567941425,0
+SDCI.US,D,20191219,000000,11.1814,11.1814,11.1443,11.1688,587.64473075777,0
+SDCI.US,D,20191220,000000,11.1814,11.1814,11.1814,11.1814,1.3509074270294,0
+SDCI.US,D,20191223,000000,11.1673,11.1673,11.1673,11.1673,70.247186205527,0
+SDCI.US,D,20191224,000000,11.245,11.245,11.245,11.245,126.98529814076,0
+SDCI.US,D,20191226,000000,11.2576,11.2576,11.2576,11.2576,1.3509074270294,0
+SDCI.US,D,20191227,000000,11.356,11.3664,11.3464,11.3464,2826.0983373454,0
+SDCI.US,D,20191230,000000,11.3472,11.3472,11.3472,11.3472,31.070870821675,0
+SDCI.US,D,20191231,000000,11.2976,11.3102,11.2324,11.2324,1808.8650447923,0
+SDCI.US,D,20200102,000000,11.3412,11.3412,11.302,11.302,828.106252769,0
+SDCI.US,D,20200103,000000,11.4212,11.4212,11.2888,11.2888,5927.7817898049,0
+SDCI.US,D,20200106,000000,11.2709,11.2709,11.2709,11.2709,1.3509074270294,0
+SDCI.US,D,20200107,000000,11.2746,11.325,11.2746,11.325,851.0716790285,0
+SDCI.US,D,20200108,000000,10.8112,11.1954,10.8112,11.1954,160.75798381649,0
+SDCI.US,D,20200109,000000,11.1222,11.1222,11.1222,11.1222,37.825407956822,0
+SDCI.US,D,20200110,000000,11.1252,11.1644,11.1252,11.1317,4078.3895222017,0
+SDCI.US,D,20200113,000000,11.04,11.04,11.04,11.04,62.141741643351,0
+SDCI.US,D,20200114,000000,11.0792,11.0792,11.0792,11.0792,62.141741643351,0
+SDCI.US,D,20200115,000000,11.0903,11.0903,11.0903,11.0903,137.792557557,0
+SDCI.US,D,20200116,000000,11.003,11.0304,11.003,11.0304,248.5669665734,0
+SDCI.US,D,20200117,000000,11.0962,11.0962,11.0918,11.0918,160.75798381649,0
+SDCI.US,D,20200121,000000,10.9896,10.9896,10.9896,10.9896,1.3509074270294,0
+SDCI.US,D,20200122,000000,10.892,10.892,10.892,10.892,1.3509074270294,0
+SDCI.US,D,20200123,000000,10.8794,10.8794,10.7498,10.7927,2927.4163943726,0
+SDCI.US,D,20200124,000000,10.621,10.621,10.621,10.621,74.299908486615,0
+SDCI.US,D,20200127,000000,10.3338,10.3338,10.3338,10.3338,247.21605914637,0
+SDCI.US,D,20200128,000000,10.3308,10.3671,10.3308,10.3478,892.94980926641,0
+SDCI.US,D,20200129,000000,10.2842,10.2908,10.2443,10.2635,2327.6134967716,0
+SDCI.US,D,20200130,000000,10.1783,10.1783,10.1783,10.1783,140.49437241105,0
+SDCI.US,D,20200131,000000,10.145,10.1517,10.1028,10.1028,5460.3678200527,0
+SDCI.US,D,20200203,000000,10.0414,10.0599,10.0414,10.0436,9887.2914584279,0
+SDCI.US,D,20200204,000000,10.0533,10.0533,10.0533,10.0533,140.49437241105,0
+SDCI.US,D,20200205,000000,10.0984,10.1199,10.0984,10.1028,3392.1285492707,0
+SDCI.US,D,20200206,000000,10.1517,10.1739,10.1517,10.1739,561.97748964422,0
+SDCI.US,D,20200207,000000,10.1954,10.1954,10.1361,10.1361,491.73030343869,0
+SDCI.US,D,20200210,000000,10.0562,10.0562,10.0562,10.0562,87.808982756909,0
+SDCI.US,D,20200211,000000,10.0873,10.0873,10.0821,10.0821,568.73202677936,0
+SDCI.US,D,20200212,000000,10.1272,10.1272,10.1272,10.1272,87.808982756909,0
+SDCI.US,D,20200213,000000,10.1591,10.1702,10.1591,10.1702,1599.4743936028,0
+SDCI.US,D,20200214,000000,10.2013,10.2013,10.1798,10.1798,919.967957807,0
+SDCI.US,D,20200218,000000,10.2568,10.3582,10.2568,10.3442,1044.2514410937,0
+SDCI.US,D,20200219,000000,10.4227,10.4227,10.4227,10.4227,20.26361140544,0
+SDCI.US,D,20200220,000000,10.359,10.359,10.359,10.359,20.26361140544,0
+SDCI.US,D,20200221,000000,10.3138,10.3138,10.3138,10.3138,20.26361140544,0
+SDCI.US,D,20200224,000000,10.1146,10.1146,10.1095,10.1095,489.02848858463,0
+SDCI.US,D,20200225,000000,9.97998,9.97998,9.97476,9.97476,278.28692996805,0
+SDCI.US,D,20200226,000000,9.90447,9.90447,9.88667,9.88667,964.54790289897,0
+SDCI.US,D,20200227,000000,9.72084,9.72084,9.68386,9.71862,6622.1482072979,0
+SDCI.US,D,20200228,000000,9.49364,9.54843,9.44399,9.53139,29950.968564668,0
+SDCI.US,D,20200302,000000,9.60099,9.72016,9.60099,9.72016,407.97404296287,0
+SDCI.US,D,20200303,000000,9.8127,9.83787,9.78676,9.78676,9479.3174154651,0
+SDCI.US,D,20200304,000000,9.75046,9.75201,9.75046,9.75201,1961.5175840466,0
+SDCI.US,D,20200305,000000,9.64688,9.65347,9.61948,9.61948,1021.2860148342,0
+SDCI.US,D,20200306,000000,9.4255,9.4255,9.38552,9.38552,848.36986417444,0
+SDCI.US,D,20200309,000000,8.87033,8.87033,8.80005,8.80005,1818.3213967815,0
+SDCI.US,D,20200310,000000,9.04728,9.04728,9.04728,9.04728,81.054445621762,0
+SDCI.US,D,20200311,000000,8.90808,8.90808,8.87769,8.90663,2072.291993063,0
+SDCI.US,D,20200312,000000,8.19894,8.62164,8.19894,8.34847,691.66460263904,0
+SDCI.US,D,20200313,000000,8.32255,8.32921,8.31959,8.32921,2129.0301049983,0
+SDCI.US,D,20200316,000000,7.72517,7.77774,7.71037,7.71037,9300.9976350972,0
+SDCI.US,D,20200317,000000,7.68151,7.76811,7.68151,7.69779,18683.049715816,0
+SDCI.US,D,20200318,000000,7.63265,7.68817,7.19146,7.48756,41255.36191405,0
+SDCI.US,D,20200319,000000,7.56232,7.7807,7.5527,7.69927,20451.387537798,0
+SDCI.US,D,20200320,000000,7.7992,7.81771,7.71851,7.72444,6932.8569155147,0
+SDCI.US,D,20200323,000000,7.82956,7.83918,7.82363,7.83918,976.70606974223,0
+SDCI.US,D,20200324,000000,8.18116,8.25963,8.18116,8.25963,9125.3796695834,0
+SDCI.US,D,20200325,000000,8.27962,8.30183,8.27962,8.30183,1826.4268413437,0
+SDCI.US,D,20200326,000000,8.13083,8.13083,8.13083,8.13083,32.421778248705,0
+SDCI.US,D,20200327,000000,8.03904,8.03904,8.03904,8.03904,497.13393314681,0
+SDCI.US,D,20200330,000000,7.87841,7.87841,7.87841,7.87841,35.123593102763,0
+SDCI.US,D,20200331,000000,7.95835,7.95835,7.91838,7.91838,3489.3938840169,0
+SDCI.US,D,20200401,000000,7.82215,7.82215,7.77995,7.78218,2882.8364492807,0
+SDCI.US,D,20200402,000000,7.76663,7.76663,7.76663,7.76663,86.458075329879,0
+SDCI.US,D,20200403,000000,7.81623,7.81623,7.63709,7.63709,160.75798381649,0
+SDCI.US,D,20200406,000000,7.7918,7.7918,7.76071,7.76071,2672.0948906641,0
+SDCI.US,D,20200407,000000,7.8103,7.89025,7.8103,7.89025,607.90834216321,0
+SDCI.US,D,20200408,000000,7.99537,8.00203,7.97094,7.97094,13118.662023882,0
+SDCI.US,D,20200409,000000,8.06347,8.07531,7.89618,7.99833,7224.652919753,0
+SDCI.US,D,20200413,000000,7.92727,7.92727,7.92727,7.92727,81.054445621762,0
+SDCI.US,D,20200414,000000,8.00795,8.00795,7.93615,7.93615,267.47967055181,0
+SDCI.US,D,20200415,000000,7.93393,7.95835,7.90876,7.92283,2049.3265668035,0
+SDCI.US,D,20200416,000000,7.89025,7.89025,7.89025,7.89025,81.054445621762,0
+SDCI.US,D,20200417,000000,7.89618,7.93541,7.88433,7.90728,1769.6887294085,0
+SDCI.US,D,20200420,000000,7.94651,7.94651,7.94651,7.94651,37.825407956822,0
+SDCI.US,D,20200421,000000,7.8377,7.8377,7.8377,7.8377,32.421778248705,0
+SDCI.US,D,20200422,000000,7.86583,7.86583,7.86583,7.86583,35.123593102763,0
+SDCI.US,D,20200423,000000,7.8599,7.91542,7.8599,7.88063,8341.8533619063,0
+SDCI.US,D,20200424,000000,7.89025,7.89025,7.8103,7.8103,23246.415004321,0
+SDCI.US,D,20200427,000000,7.82215,7.82215,7.73628,7.77922,1203.6585174832,0
+SDCI.US,D,20200428,000000,7.86878,7.91542,7.85916,7.91542,2559.9695742206,0
+SDCI.US,D,20200429,000000,7.79772,7.96501,7.77922,7.83399,5313.1189105065,0
+SDCI.US,D,20200430,000000,7.93393,7.93393,7.90284,7.91172,7493.4834977319,0
+SDCI.US,D,20200501,000000,7.86287,7.86287,7.86287,7.86287,243.16333686529,0
+SDCI.US,D,20200504,000000,7.91542,7.92134,7.86878,7.86878,853.77349388256,0
+SDCI.US,D,20200505,000000,7.92134,7.92134,7.79772,7.79772,328.27050476814,0
+SDCI.US,D,20200506,000000,7.88803,7.88803,7.86878,7.86878,818.6499007798,0
+SDCI.US,D,20200507,000000,7.95021,7.95021,7.95021,7.95021,6.7545371351468,0
+SDCI.US,D,20200508,000000,8.01979,8.01979,8.01979,8.01979,324.21778248705,0
+SDCI.US,D,20200511,000000,7.94577,7.94577,7.94577,7.94577,4.0527222810881,0
+SDCI.US,D,20200512,000000,7.95169,7.95243,7.95169,7.95243,459.30852518998,0
+SDCI.US,D,20200513,000000,7.90284,7.91098,7.90284,7.91098,1056.409607937,0
+SDCI.US,D,20200514,000000,7.89321,7.89321,7.86878,7.86878,1719.7051546084,0
+SDCI.US,D,20200515,000000,7.97316,7.97316,7.94281,7.94281,582.24110104966,0
+SDCI.US,D,20200518,000000,8.06939,8.06939,8.042,8.042,571.43384163342,0
+SDCI.US,D,20200519,000000,8.15008,8.18709,8.08198,8.08198,1803.4614150842,0
+SDCI.US,D,20200520,000000,8.08789,8.1523,8.08789,8.13083,123017.68302757,0
+SDCI.US,D,20200521,000000,8.0383,8.0383,8.0383,8.0383,81.054445621762,0
+SDCI.US,D,20200522,000000,8.00795,8.00795,8.00795,8.00795,297.19963394646,0
+SDCI.US,D,20200526,000000,8.06939,8.06939,8.06939,8.06939,86.458075329879,0
+SDCI.US,D,20200527,000000,8.07531,8.07531,8.06051,8.06051,484.97576630354,0
+SDCI.US,D,20200528,000000,8.08789,8.08789,8.06939,8.06939,1417.1018909538,0
+SDCI.US,D,20200529,000000,8.07531,8.10936,8.07531,8.10936,798.38628937435,0
+SDCI.US,D,20200601,000000,8.19894,8.19894,8.19894,8.19894,121.58166843264,0
+SDCI.US,D,20200602,000000,8.21744,8.21744,8.07531,8.09604,1152.324035256,0
+SDCI.US,D,20200603,000000,8.15008,8.15008,8.08789,8.12491,5852.1309738912,0
+SDCI.US,D,20200604,000000,8.1745,8.1745,8.1745,8.1745,2.7018148540587,0
+SDCI.US,D,20200605,000000,8.17229,8.18709,8.15822,8.17302,1991.2375474413,0
+SDCI.US,D,20200608,000000,8.16784,8.2426,8.14342,8.21152,4882.1794412841,0
+SDCI.US,D,20200609,000000,8.23002,8.25445,8.21448,8.21448,871.33529043394,0
+SDCI.US,D,20200610,000000,8.25815,8.25815,8.25815,8.25815,14.859981697323,0
+SDCI.US,D,20200611,000000,8.12491,8.12491,8.07902,8.07902,326.91959734111,0
+SDCI.US,D,20200612,000000,8.08123,8.08123,8.08123,8.08123,70.247186205527,0
+SDCI.US,D,20200615,000000,7.99537,8.07309,7.99537,8.07309,185.07431750302,0
+SDCI.US,D,20200616,000000,8.042,8.042,8.042,8.042,1.3509074270294,0
+SDCI.US,D,20200617,000000,8.07531,8.08493,8.07531,8.08493,164.81070609758,0
+SDCI.US,D,20200618,000000,8.05755,8.05977,8.05755,8.05977,226.95244774093,0
+SDCI.US,D,20200619,000000,8.10048,8.10048,8.07531,8.07531,174.26705808679,0
+SDCI.US,D,20200622,000000,8.08198,8.08198,8.08198,8.08198,67.545371351468,0
+SDCI.US,D,20200623,000000,8.11233,8.11751,8.11233,8.11751,160.75798381649,0
+SDCI.US,D,20200624,000000,8.04496,8.04496,8.01387,8.01387,5021.3229062682,0
+SDCI.US,D,20200625,000000,8.042,8.042,8.042,8.042,1.3509074270294,0
+SDCI.US,D,20200626,000000,7.99314,7.99314,7.99314,7.99314,2.7018148540587,0
+SDCI.US,D,20200629,000000,8.05385,8.05385,8.05385,8.05385,1.3509074270294,0
+SDCI.US,D,20200630,000000,8.12047,8.12047,8.12047,8.12047,141.84527983808,0
+SDCI.US,D,20200701,000000,8.16563,8.16563,8.16563,8.16563,1.3509074270294,0
+SDCI.US,D,20200702,000000,8.17154,8.17154,8.17154,8.17154,13.509074270294,0
+SDCI.US,D,20200706,000000,8.19079,8.19079,8.19079,8.19079,6.7545371351468,0
+SDCI.US,D,20200707,000000,8.23817,8.23817,8.23817,8.23817,27.018148540587,0
+SDCI.US,D,20200708,000000,8.25815,8.25815,8.25815,8.25815,32.421778248705,0
+SDCI.US,D,20200709,000000,8.23002,8.23002,8.23002,8.23002,4.0527222810881,0
+SDCI.US,D,20200710,000000,8.24557,8.24557,8.24557,8.24557,6.7545371351468,0
+SDCI.US,D,20200713,000000,8.2426,8.2426,8.2426,8.2426,6.7545371351468,0
+SDCI.US,D,20200714,000000,8.23669,8.23669,8.23669,8.23669,6.7545371351468,0
+SDCI.US,D,20200715,000000,8.26852,8.26852,8.26852,8.26852,6.7545371351468,0
+SDCI.US,D,20200716,000000,8.26407,8.26407,8.24409,8.26111,1584.6144119054,0
+SDCI.US,D,20200717,000000,8.30479,8.30479,8.30479,8.30479,6.7545371351468,0
+SDCI.US,D,20200720,000000,8.32552,8.32552,8.32552,8.32552,6.7545371351468,0
+SDCI.US,D,20200721,000000,8.45876,8.45876,8.45209,8.45209,167.51252095164,0
+SDCI.US,D,20200722,000000,8.58834,8.58834,8.56908,8.56908,12337.837531059,0
+SDCI.US,D,20200723,000000,8.5779,8.5779,8.5779,8.5779,6.7545371351468,0
+SDCI.US,D,20200724,000000,8.58389,8.58389,8.54981,8.54981,811.89536364465,0
+SDCI.US,D,20200727,000000,8.68679,8.72155,8.68157,8.72155,648.4355649741,0
+SDCI.US,D,20200728,000000,8.68011,8.74226,8.68011,8.72377,1864.2522493005,0
+SDCI.US,D,20200729,000000,8.76152,8.77334,8.73045,8.77334,1087.4804787586,0
+SDCI.US,D,20200730,000000,8.73858,8.73858,8.73858,8.73858,24.316333686529,0
+SDCI.US,D,20200731,000000,8.78592,8.8259,8.77924,8.8259,32971.597571506,0
+SDCI.US,D,20200803,000000,8.87555,8.87555,8.87555,8.87555,27.018148540587,0
+SDCI.US,D,20200804,000000,8.93916,8.93916,8.93916,8.93916,102.66896445423,0
+SDCI.US,D,20200805,000000,9.11902,9.11902,9.02657,9.02657,1943.9557874953,0
+SDCI.US,D,20200806,000000,9.13015,9.13015,9.13015,9.13015,24.316333686529,0
+SDCI.US,D,20200807,000000,8.97768,9.0014,8.97768,9.0014,682.20825064983,0
+SDCI.US,D,20200810,000000,9.05464,9.05464,9.05464,9.05464,24.316333686529,0
+SDCI.US,D,20200811,000000,8.95251,8.98359,8.82667,8.82667,6041.2580136753,0
+SDCI.US,D,20200812,000000,8.82667,8.82667,8.82667,8.82667,4.0527222810881,0
+SDCI.US,D,20200813,000000,8.9895,8.99917,8.9895,8.99917,303.95417108161,0
+SDCI.US,D,20200814,000000,8.9895,8.9895,8.9895,8.9895,641.68102783895,0
+SDCI.US,D,20200817,000000,9.05096,9.14351,9.05096,9.12202,2150.6446238307,0
+SDCI.US,D,20200818,000000,9.15609,9.15609,9.14796,9.14796,975.3551623152,0
+SDCI.US,D,20200819,000000,9.10866,9.10866,9.10866,9.10866,1.3509074270294,0
+SDCI.US,D,20200820,000000,9.11834,9.11834,9.11834,9.11834,1.3509074270294,0
+SDCI.US,D,20200821,000000,9.10721,9.10721,9.07613,9.08572,756.50815913644,0
+SDCI.US,D,20200824,000000,9.09762,9.09762,9.09762,9.09762,1.3509074270294,0
+SDCI.US,D,20200825,000000,9.24264,9.27303,9.22714,9.22714,1619.7380050082,0
+SDCI.US,D,20200826,000000,9.25522,9.25522,9.25522,9.25522,1.3509074270294,0
+SDCI.US,D,20200827,000000,9.21747,9.26712,9.21156,9.26712,8209.4644340575,0
+SDCI.US,D,20200828,000000,9.32927,9.34777,9.32927,9.34777,433.64128407643,0
+SDCI.US,D,20200831,000000,9.47738,9.47738,9.40701,9.40701,518.74845197928,0
+SDCI.US,D,20200901,000000,9.55725,9.55725,9.42772,9.42772,694.36641749309,0
+SDCI.US,D,20200902,000000,9.39665,9.42182,9.37516,9.37516,1167.1840169534,0
+SDCI.US,D,20200903,000000,9.29229,9.29229,9.29229,9.29229,17.561796551382,0
+SDCI.US,D,20200904,000000,9.32337,9.32337,9.32337,9.32337,17.561796551382,0
+SDCI.US,D,20200908,000000,9.2286,9.2286,9.2286,9.2286,5.4036297081175,0
+SDCI.US,D,20200909,000000,9.22415,9.22415,9.22415,9.22415,81.054445621762,0
+SDCI.US,D,20200910,000000,9.17826,9.17826,9.17826,9.17826,17.561796551382,0
+SDCI.US,D,20200911,000000,9.21747,9.21747,9.21747,9.21747,81.054445621762,0
+SDCI.US,D,20200914,000000,9.24564,9.24564,9.24564,9.24564,17.561796551382,0
+SDCI.US,D,20200915,000000,9.24786,9.26413,9.24786,9.26413,1038.8478113856,0
+SDCI.US,D,20200916,000000,9.26122,9.28561,9.26122,9.28561,551.17023022798,0
+SDCI.US,D,20200917,000000,9.29452,9.29452,9.29452,9.29452,52.685389654145,0
+SDCI.US,D,20200918,000000,9.30334,9.34777,9.30334,9.34777,410.67585781693,0
+SDCI.US,D,20200921,000000,9.13238,9.13238,9.13238,9.13238,159.40707638947,0
+SDCI.US,D,20200922,000000,9.11312,9.11312,9.08572,9.08795,753.80634428239,0
+SDCI.US,D,20200923,000000,8.95842,8.95842,8.95842,8.95842,1.3509074270294,0
+SDCI.US,D,20200924,000000,9.00799,9.00799,9.00799,9.00799,10.807259416235,0
+SDCI.US,D,20200925,000000,9.01467,9.01467,9.01467,9.01467,1.3509074270294,0
+SDCI.US,D,20200928,000000,9.01467,9.01467,9.0014,9.0014,595.75017531995,0
+SDCI.US,D,20200929,000000,9.02948,9.02948,9.02948,9.02948,83.756260475821,0
+SDCI.US,D,20200930,000000,9.07023,9.07023,9.07023,9.07023,28.369055967617,0
+SDCI.US,D,20201001,000000,8.99917,8.99917,8.99917,8.99917,2.7018148540587,0
+SDCI.US,D,20201002,000000,8.99318,8.99318,8.99318,8.99318,18.912703978411,0
+SDCI.US,D,20201005,000000,9.03915,9.05687,9.03915,9.05687,784.87721510406,0
+SDCI.US,D,20201006,000000,9.07245,9.07245,9.07245,9.07245,102.66896445423,0
+SDCI.US,D,20201007,000000,9.15609,9.15609,9.15609,9.15609,102.66896445423,0
+SDCI.US,D,20201008,000000,9.15609,9.16277,9.14351,9.16277,7193.5820489314,0
+SDCI.US,D,20201009,000000,9.26712,9.26712,9.26712,9.26712,102.66896445423,0
+SDCI.US,D,20201012,000000,9.1864,9.1864,9.1864,9.1864,1.3509074270294,0
+SDCI.US,D,20201013,000000,9.16277,9.16277,9.16277,9.16277,5.4036297081175,0
+SDCI.US,D,20201014,000000,9.19975,9.19975,9.19975,9.19975,1.3509074270294,0
+SDCI.US,D,20201015,000000,9.23305,9.23305,9.23305,9.23305,1.3509074270294,0
+SDCI.US,D,20201016,000000,9.21747,9.21747,9.21747,9.21747,1.3509074270294,0
+SDCI.US,D,20201019,000000,9.23305,9.23305,9.23305,9.23305,113.47622387047,0
+SDCI.US,D,20201020,000000,9.25522,9.25522,9.25522,9.25522,371.49954243308,0
+SDCI.US,D,20201021,000000,9.26122,9.28639,9.26122,9.28639,445.79945091969,0
+SDCI.US,D,20201022,000000,9.28262,9.28262,9.28262,9.28262,51.334482227116,0
+SDCI.US,D,20201023,000000,9.27971,9.27971,9.27971,9.27971,51.334482227116,0
+SDCI.US,D,20201026,000000,9.29229,9.29229,9.27671,9.27671,324.21778248705,0
+SDCI.US,D,20201027,000000,9.26122,9.26122,9.26122,9.26122,121.58166843264,0
+SDCI.US,D,20201028,000000,9.1864,9.23006,9.08795,9.08795,4254.0074877155,0
+SDCI.US,D,20201029,000000,8.97991,9.10053,8.96433,9.10053,2191.1718466416,0
+SDCI.US,D,20201030,000000,9.11834,9.11834,9.11834,9.11834,6.7545371351468,0
+SDCI.US,D,20201102,000000,9.15309,9.15309,9.15309,9.15309,37.825407956822,0
+SDCI.US,D,20201103,000000,9.16568,9.16568,9.16568,9.16568,1.3509074270294,0
+SDCI.US,D,20201104,000000,9.22415,9.23305,9.16936,9.23305,1700.79245063,0
+SDCI.US,D,20201105,000000,9.39665,9.39665,9.31446,9.31446,210.74155861658,0
+SDCI.US,D,20201106,000000,9.34408,9.34408,9.34408,9.34408,1.3509074270294,0
+SDCI.US,D,20201109,000000,9.38107,9.38107,9.38107,9.38107,104.01987188126,0
+SDCI.US,D,20201110,000000,9.47361,9.47361,9.47361,9.47361,1.3509074270294,0
+SDCI.US,D,20201111,000000,9.47138,9.47138,9.47138,9.47138,1.3509074270294,0
+SDCI.US,D,20201112,000000,9.43072,9.43072,9.43072,9.43072,1.3509074270294,0
+SDCI.US,D,20201113,000000,9.4374,9.4374,9.4374,9.4374,1.3509074270294,0
+SDCI.US,D,20201116,000000,9.48696,9.48696,9.48696,9.48696,16.210889124352,0
+SDCI.US,D,20201117,000000,9.49878,9.49878,9.49878,9.49878,314.76143049784,0
+SDCI.US,D,20201118,000000,9.56393,9.58173,9.48696,9.48696,7126.0366775799,0
+SDCI.US,D,20201119,000000,9.52027,9.52027,9.43663,9.43663,306.65598593567,0
+SDCI.US,D,20201120,000000,9.4677,9.4677,9.4677,9.4677,2.7018148540587,0
+SDCI.US,D,20201123,000000,9.49587,9.49587,9.49587,9.49587,17.561796551382,0
+SDCI.US,D,20201124,000000,9.55066,9.55066,9.55066,9.55066,64.84355649741,0
+SDCI.US,D,20201125,000000,9.53876,9.53876,9.53876,9.53876,1.3509074270294,0
+SDCI.US,D,20201127,000000,9.54021,9.54021,9.54021,9.54021,78.352630767703,0
+SDCI.US,D,20201130,000000,9.4588,9.4588,9.4588,9.4588,31.070870821675,0
+SDCI.US,D,20201201,000000,9.47738,9.48696,9.47738,9.47738,1721.0560620354,0
+SDCI.US,D,20201202,000000,9.49287,9.49287,9.49287,9.49287,5.4036297081175,0
+SDCI.US,D,20201203,000000,9.51727,9.51727,9.51727,9.51727,12.158166843264,0
+SDCI.US,D,20201204,000000,9.52027,9.52027,9.52027,9.52027,1.3509074270294,0
+SDCI.US,D,20201207,000000,9.50845,9.50845,9.50845,9.50845,164.81070609758,0
+SDCI.US,D,20201208,000000,9.50845,9.50845,9.48328,9.48328,487.6775811576,0
+SDCI.US,D,20201210,000000,9.56983,9.56983,9.55434,9.55434,248.5669665734,0
+SDCI.US,D,20201211,000000,9.56692,9.56692,9.56692,9.56692,2.7018148540587,0
+SDCI.US,D,20201214,000000,9.59132,9.59132,9.56983,9.58173,333.67413447625,0
+SDCI.US,D,20201215,000000,9.60099,9.63652,9.60099,9.63652,160.75798381649,0
+SDCI.US,D,20201216,000000,9.68754,9.68754,9.68754,9.68754,1.3509074270294,0
+SDCI.US,D,20201217,000000,9.73643,9.80825,9.73643,9.80825,811.89536364465,0
+SDCI.US,D,20201218,000000,9.86004,9.88444,9.82897,9.84155,7313.812809937,0
+SDCI.US,D,20201221,000000,9.85045,9.85045,9.85045,9.85045,379.60498699525,0
+SDCI.US,D,20201222,000000,9.75791,9.75791,9.75791,9.75791,152.65253925432,0
+SDCI.US,D,20201223,000000,9.84746,9.86304,9.81116,9.86304,19766.477472294,0
+SDCI.US,D,20201224,000000,9.89703,9.89703,9.89703,9.89703,29.719963394646,0
+SDCI.US,D,20201228,000000,9.84446,9.88966,9.81707,9.84446,1848.0413601762,0
+SDCI.US,D,20201229,000000,9.84823,9.91184,9.84823,9.91184,1625.1416347163,0
+SDCI.US,D,20201230,000000,9.95258,10.0044,9.95258,9.98066,4195.9184683532,0
+SDCI.US,D,20201231,000000,10.0392,10.0392,10.0392,10.0392,64.84355649741,0
+SDCI.US,D,20210104,000000,10.1065,10.1154,10.1065,10.1154,1253.6420922833,0
+SDCI.US,D,20210105,000000,10.2983,10.2983,10.2983,10.2983,16.210889124352,0
+SDCI.US,D,20210106,000000,10.3353,10.3353,10.2953,10.2953,494.43211829275,0
+SDCI.US,D,20210107,000000,10.316,10.3168,10.2916,10.2983,794.33356709327,0
+SDCI.US,D,20210108,000000,10.2494,10.3049,10.2494,10.3013,1742.6705808679,0
+SDCI.US,D,20210111,000000,10.2279,10.2279,10.2279,10.2279,226.95244774093,0
+SDCI.US,D,20210112,000000,10.3775,10.3878,10.3775,10.3878,357.99046816278,0
+SDCI.US,D,20210113,000000,10.3442,10.3849,10.333,10.333,1950.7103246304,0
+SDCI.US,D,20210114,000000,10.4774,10.4834,10.4404,10.4404,814.59717849871,0
+SDCI.US,D,20210115,000000,10.3634,10.3634,10.3634,10.3634,95.914427319085,0
+SDCI.US,D,20210119,000000,10.2953,10.2953,10.2953,10.2953,78.352630767703,0
+SDCI.US,D,20210120,000000,10.3204,10.3204,10.3204,10.3204,243.16333686529,0
+SDCI.US,D,20210121,000000,10.2672,10.3279,10.2672,10.3279,848.36986417444,0
+SDCI.US,D,20210122,000000,10.0332,10.0977,10.0332,10.0977,713.2791214715,0
+SDCI.US,D,20210125,000000,10.2057,10.2716,10.1258,10.2716,3581.2555890548,0
+SDCI.US,D,20210126,000000,10.3679,10.3679,10.3663,10.3663,1991.2375474413,0
+SDCI.US,D,20210127,000000,10.4034,10.4034,10.3204,10.3204,1229.3257585967,0
+SDCI.US,D,20210128,000000,10.3072,10.3072,10.3072,10.3072,108.07259416235,0
+SDCI.US,D,20210129,000000,10.2798,10.3138,10.2798,10.3138,556.5738599361,0
+SDCI.US,D,20210201,000000,10.484,10.484,10.484,10.484,137.792557557,0
+SDCI.US,D,20210202,000000,10.4744,10.4744,10.4744,10.4744,104.01987188126,0
+SDCI.US,D,20210203,000000,10.4589,10.5144,10.4589,10.5144,572.78474906045,0
+SDCI.US,D,20210204,000000,10.607,10.607,10.5078,10.5078,1167.1840169534,0
+SDCI.US,D,20210205,000000,10.6306,10.6306,10.6306,10.6306,62.141741643351,0
+SDCI.US,D,20210208,000000,10.7446,10.7446,10.7446,10.7446,310.70870821675,0
+SDCI.US,D,20210209,000000,10.8468,10.8468,10.826,10.826,414.72858009802,0
+SDCI.US,D,20210210,000000,10.8883,10.8883,10.8883,10.8883,91.861705037997,0
+SDCI.US,D,20210211,000000,10.8372,10.8372,10.8372,10.8372,203.98702148143,0
+SDCI.US,D,20210212,000000,10.9282,10.9312,10.9223,10.9223,624.11923128757,0
+SDCI.US,D,20210216,000000,11.0178,11.1133,11.0178,11.0704,1292.8184076671,0
+SDCI.US,D,20210217,000000,11.0518,11.2117,11.0518,11.1895,7036.876787396,0
+SDCI.US,D,20210218,000000,11.2058,11.2488,11.1873,11.1873,3601.5192004603,0
+SDCI.US,D,20210219,000000,11.3664,11.422,11.3257,11.3257,2026.361140544,0
+SDCI.US,D,20210222,000000,11.4101,11.6499,11.4101,11.6499,1916.9376389547,0
+SDCI.US,D,20210223,000000,11.6692,11.6692,11.5352,11.5352,3747.4172025795,0
+SDCI.US,D,20210224,000000,11.681,11.6921,11.681,11.6921,1094.2350158938,0
+SDCI.US,D,20210225,000000,11.7062,11.7062,11.6263,11.6263,3174.632453519,0
+SDCI.US,D,20210226,000000,11.5456,11.5456,11.3738,11.3738,960.49518061788,0
+SDCI.US,D,20210301,000000,11.453,11.453,11.1814,11.2117,3964.9132983312,0
+SDCI.US,D,20210302,000000,11.4035,11.4035,11.3664,11.3664,925.37158751512,0
+SDCI.US,D,20210303,000000,11.345,11.3472,11.2443,11.3042,1111.7968124452,0
+SDCI.US,D,20210304,000000,11.3768,11.4471,11.2798,11.2798,3388.0758269896,0
+SDCI.US,D,20210305,000000,11.3761,11.3761,11.3761,11.3761,137.792557557,0
+SDCI.US,D,20210308,000000,11.5707,11.5707,11.3576,11.4589,5894.0091041291,0
+SDCI.US,D,20210309,000000,11.4589,11.4774,11.3605,11.419,4060.8277256503,0
+SDCI.US,D,20210310,000000,11.5397,11.5707,11.4397,11.5707,4987.5502205924,0
+SDCI.US,D,20210311,000000,11.5338,11.6196,11.5204,11.6196,3421.8485126654,0
+SDCI.US,D,20210312,000000,11.7307,11.7307,11.5671,11.5671,1806.1632299383,0
+SDCI.US,D,20210315,000000,11.5145,11.5196,11.5145,11.5196,568.73202677936,0
+SDCI.US,D,20210316,000000,11.4101,11.4589,11.3479,11.4035,6812.6261545091,0
+SDCI.US,D,20210317,000000,11.4753,11.4753,11.4753,11.4753,83.756260475821,0
+SDCI.US,D,20210318,000000,11.3109,11.3635,11.2362,11.2362,5263.1353357064,0
+SDCI.US,D,20210319,000000,11.3235,11.3235,11.3235,11.3235,2.7018148540587,0
+SDCI.US,D,20210322,000000,11.3294,11.3412,11.3243,11.3243,1207.7112397643,0
+SDCI.US,D,20210323,000000,11.0933,11.0933,11.0933,11.0933,476.87032174137,0
+SDCI.US,D,20210324,000000,11.2028,11.2028,11.2028,11.2028,171.56524323273,0
+SDCI.US,D,20210325,000000,10.9896,11.0674,10.9778,11.0674,1183.3949060777,0
+SDCI.US,D,20210326,000000,11.1252,11.1252,11.1252,11.1252,47.281759946028,0
+SDCI.US,D,20210329,000000,11.2117,11.2117,11.0393,11.0874,5473.876894323,0
+SDCI.US,D,20210330,000000,11.0134,11.0134,10.9556,10.9556,236.40879973014,0
+SDCI.US,D,20210331,000000,11.0822,11.1192,10.9985,11.0978,3936.5442423636,0
+SDCI.US,D,20210401,000000,11.1829,11.1829,11.1829,11.1829,272.88330025993,0
+SDCI.US,D,20210405,000000,11.1658,11.1658,11.1658,11.1658,124.2834832867,0
+SDCI.US,D,20210406,000000,11.2428,11.2428,11.2428,11.2428,122.93257585967,0
+SDCI.US,D,20210407,000000,11.171,11.2865,11.171,11.231,567.38111935233,0
+SDCI.US,D,20210408,000000,11.3198,11.3198,11.3198,11.3198,168.86342837867,0
+SDCI.US,D,20210409,000000,11.2894,11.2894,11.2894,11.2894,66.194463924439,0
+SDCI.US,D,20210412,000000,11.1629,11.1999,11.1629,11.1999,501.18665542789,0
+SDCI.US,D,20210413,000000,11.3109,11.3405,11.2709,11.2709,11166.600791825,0
+SDCI.US,D,20210414,000000,11.4804,11.4804,11.4804,11.4804,55.387204508204,0
+SDCI.US,D,20210415,000000,11.5826,11.5826,11.5826,11.5826,105.37077930829,0
+SDCI.US,D,20210416,000000,11.6011,11.6011,11.6011,11.6011,243.16333686529,0
+SDCI.US,D,20210419,000000,11.6625,11.6625,11.6284,11.6284,636.27739813083,0
+SDCI.US,D,20210420,000000,11.8291,11.8291,11.6966,11.6966,6258.754109427,0
+SDCI.US,D,20210421,000000,11.835,11.8661,11.7965,11.8143,17426.705808679,0
+SDCI.US,D,20210422,000000,11.9349,11.9897,11.9349,11.9668,2944.978190924,0
+SDCI.US,D,20210423,000000,12.2806,12.2806,11.9586,11.9964,5926.4308823778,0
+SDCI.US,D,20210426,000000,12.1378,12.2495,12.0644,12.2495,7338.1291436235,0
+SDCI.US,D,20210427,000000,12.163,12.274,12.163,12.197,6120.9615518701,0
+SDCI.US,D,20210428,000000,12.2244,12.311,12.2244,12.228,1742.6705808679,0
+SDCI.US,D,20210429,000000,12.2059,12.2059,12.1718,12.1815,824.05353048791,0
+SDCI.US,D,20210430,000000,12.2244,12.3421,12.2244,12.3325,2627.5149455721,0
+SDCI.US,D,20210503,000000,12.8543,12.8543,12.3976,12.4035,5199.642686636,0
+SDCI.US,D,20210504,000000,12.4746,12.4746,12.4746,12.4746,467.41396975216,0
+SDCI.US,D,20210505,000000,12.5087,12.5826,12.4775,12.559,2905.8018755402,0
+SDCI.US,D,20210506,000000,12.7374,12.7374,12.7374,12.7374,339.07776418437,0
+SDCI.US,D,20210507,000000,13.0519,13.0519,12.8381,12.8573,14651.94195356,0
+SDCI.US,D,20210510,000000,13.0024,13.0024,12.7122,12.7122,197086.58634416,0
+SDCI.US,D,20210511,000000,12.7551,12.8854,12.7551,12.8698,2011.5011588467,0
+SDCI.US,D,20210512,000000,12.9535,12.9535,12.7492,12.8173,32148.894948445,0
+SDCI.US,D,20210513,000000,12.6019,12.6019,12.4716,12.5219,27362.62993448,0
+SDCI.US,D,20210514,000000,12.4716,12.6693,12.4716,12.5272,4576.8743627755,0
+SDCI.US,D,20210517,000000,12.6759,12.7188,12.6382,12.6782,3648.8009604063,0
+SDCI.US,D,20210518,000000,12.6382,12.7307,12.6382,12.7151,741.64817743912,0
+SDCI.US,D,20210519,000000,12.6256,12.6256,12.4102,12.5242,3338.0922521896,0
+SDCI.US,D,20210520,000000,12.5212,12.5212,12.4561,12.5079,2628.8658529991,0
+SDCI.US,D,20210521,000000,12.4161,12.5205,12.4102,12.4161,23141.044225013,0
+SDCI.US,D,20210524,000000,12.5272,12.5272,12.4405,12.5027,1232.0275734508,0
+SDCI.US,D,20210525,000000,12.5886,12.5886,12.4968,12.5012,4425.5727309482,0
+SDCI.US,D,20210526,000000,12.5087,12.5087,12.4464,12.4716,755.15725170942,0
+SDCI.US,D,20210527,000000,12.6382,12.6818,12.6382,12.6449,6145.2778855566,0
+SDCI.US,D,20210528,000000,12.7122,12.7122,12.6604,12.6604,649.78647240112,0
+SDCI.US,D,20210601,000000,12.8114,12.9098,12.7862,12.8728,4541.7507696727,0
+SDCI.US,D,20210602,000000,12.9343,12.9535,12.9343,12.9535,630.87376842271,0
+SDCI.US,D,20210603,000000,12.8114,12.8114,12.7336,12.7336,3519.1138474115,0
+SDCI.US,D,20210604,000000,12.9224,12.9535,12.9195,12.9195,1064.5150524991,0
+SDCI.US,D,20210607,000000,12.9224,12.9313,12.9224,12.9313,582.24110104966,0
+SDCI.US,D,20210608,000000,13.0275,13.0519,13.0275,13.046,1538.6835593864,0
+SDCI.US,D,20210609,000000,13.8485,13.8485,12.9654,13.012,2915.2582275294,0
+SDCI.US,D,20210610,000000,12.9965,12.9965,12.9965,12.9965,1785.8996185328,0
+SDCI.US,D,20210611,000000,12.8669,12.9224,12.8454,12.9224,1063.1641450721,0
+SDCI.US,D,20210614,000000,12.8543,12.8543,12.7618,12.7744,11696.15650322,0
+SDCI.US,D,20210615,000000,12.6567,12.6997,12.6323,12.6848,4468.8017686131,0
+SDCI.US,D,20210616,000000,12.7181,12.7181,12.4531,12.5893,7321.9182544992,0
+SDCI.US,D,20210617,000000,12.539,12.539,12.0644,12.0644,991.56605143955,0
+SDCI.US,D,20210618,000000,12.1259,12.197,12.12,12.197,951.03882862867,0
+SDCI.US,D,20210621,000000,12.163,12.3665,12.1022,12.3206,12975.465836617,0
+SDCI.US,D,20210622,000000,12.3672,12.3672,12.3672,12.3672,49.983574800087,0
+SDCI.US,D,20210623,000000,12.4716,12.4716,12.422,12.422,560.62658221719,0
+SDCI.US,D,20210624,000000,12.3672,12.4464,12.3672,12.4464,987.51332915847,0
+SDCI.US,D,20210625,000000,12.3599,12.3606,12.3599,12.3606,235.05789230311,0
+SDCI.US,D,20210628,000000,12.4901,12.4901,12.4102,12.4294,1241.48392544,0
+SDCI.US,D,20210629,000000,12.348,12.4657,12.348,12.4316,1750.7760254301,0
+SDCI.US,D,20210630,000000,12.4405,12.6041,12.4405,12.6041,1102.340460456,0
+SDCI.US,D,20210701,000000,12.6626,12.6626,12.6071,12.6604,3104.3852673135,0
+SDCI.US,D,20210702,000000,12.7151,12.7151,12.7151,12.7151,282.33965224914,0
+SDCI.US,D,20210706,000000,12.5272,12.539,12.3362,12.3362,10857.242991035,0
+SDCI.US,D,20210707,000000,12.3295,12.4058,12.3236,12.4058,2955.7854503403,0
+SDCI.US,D,20210708,000000,12.3443,12.4035,12.3421,12.3672,3411.0412532491,0
+SDCI.US,D,20210709,000000,12.4901,12.4901,12.4901,12.4901,98.616242173144,0
+SDCI.US,D,20210712,000000,12.4968,12.5678,12.4968,12.5678,483.62485887651,0
+SDCI.US,D,20210713,000000,12.6567,12.7307,12.6567,12.6878,659.24282439033,0
+SDCI.US,D,20210714,000000,12.7092,12.7092,12.7092,12.7092,89.159890183938,0
+SDCI.US,D,20210715,000000,12.6382,12.6604,12.596,12.6604,9956.1877372064,0
+SDCI.US,D,20210716,000000,12.6818,12.6818,12.6818,12.6818,140.49437241105,0
+SDCI.US,D,20210719,000000,12.8299,12.8299,12.385,12.4405,1838.585008187,0
+SDCI.US,D,20210720,000000,12.5146,12.5146,12.5146,12.5146,49.983574800087,0
+SDCI.US,D,20210721,000000,12.5272,12.5952,12.5272,12.5952,1277.9584259698,0
+SDCI.US,D,20210722,000000,12.5952,12.6508,12.5952,12.6508,1226.6239437427,0
+SDCI.US,D,20210723,000000,12.6449,12.6626,12.6449,12.6626,503.88847028195,0
+SDCI.US,D,20210726,000000,12.7744,12.8299,12.7551,12.7899,3993.2823542988,0
+SDCI.US,D,20210727,000000,12.7307,12.7626,12.7248,12.7551,1152.324035256,0
+SDCI.US,D,20210728,000000,12.7551,12.7551,12.7307,12.7307,329.62141219517,0
+SDCI.US,D,20210729,000000,12.8846,12.9098,12.8846,12.9039,1943.9557874953,0
+SDCI.US,D,20210730,000000,12.8728,12.8728,12.7862,12.7862,547.11750794689,0
+SDCI.US,D,20210802,000000,12.7862,12.7862,12.7862,12.7862,49.983574800087,0
+SDCI.US,D,20210803,000000,12.7492,12.7492,12.6878,12.7218,2449.1951652042,0
+SDCI.US,D,20210804,000000,12.6485,12.6626,12.6293,12.6293,638.97921298489,0
+SDCI.US,D,20210805,000000,12.6537,12.6537,12.6537,12.6537,24.316333686529,0
+SDCI.US,D,20210806,000000,12.6323,12.6323,12.5582,12.5915,922.66977266106,0
+SDCI.US,D,20210809,000000,12.4346,12.4405,12.4346,12.4405,774.06995568783,0
+SDCI.US,D,20210810,000000,12.5027,12.57,12.5027,12.57,1028.0405519693,0
+SDCI.US,D,20210811,000000,12.6011,12.6914,12.6011,12.6648,3069.2616742107,0
+SDCI.US,D,20210812,000000,12.6071,12.6604,12.6071,12.6604,2431.6333686529,0
+SDCI.US,D,20210813,000000,12.7033,12.7033,12.7033,12.7033,63.49264907038,0
+SDCI.US,D,20210816,000000,12.7122,12.7122,12.7122,12.7122,129.68711299482,0
+SDCI.US,D,20210817,000000,12.5915,12.5915,12.5915,12.5915,64.84355649741,0
+SDCI.US,D,20210818,000000,12.5057,12.5057,12.5057,12.5057,17.561796551382,0
+SDCI.US,D,20210819,000000,12.348,12.348,12.2436,12.2554,2192.5227540687,0
+SDCI.US,D,20210820,000000,12.2436,12.2436,12.1104,12.1104,2230.3481620255,0
+SDCI.US,D,20210823,000000,12.2954,12.2954,12.2954,12.2954,285.0414671032,0
+SDCI.US,D,20210824,000000,12.5205,12.5205,12.4849,12.4849,2201.9791060579,0
+SDCI.US,D,20210825,000000,12.6071,12.6197,12.5789,12.5789,31237.0324352,0
+SDCI.US,D,20210826,000000,12.5582,12.5582,12.5338,12.5338,932.12612465026,0
+SDCI.US,D,20210827,000000,12.6323,12.6723,12.6263,12.6723,4241.8493208722,0
+SDCI.US,D,20210830,000000,12.6323,12.6323,12.6323,12.6323,18.912703978411,0
+SDCI.US,D,20210831,000000,12.5486,12.5627,12.5486,12.5627,713.2791214715,0
+SDCI.US,D,20210901,000000,12.4598,12.5057,12.4598,12.5057,1146.9204055479,0
+SDCI.US,D,20210902,000000,12.6256,12.6256,12.6256,12.6256,121.58166843264,0
+SDCI.US,D,20210903,000000,12.6626,12.6626,12.6626,12.6626,341.77957903843,0
+SDCI.US,D,20210907,000000,12.5057,12.5057,12.5057,12.5057,140.49437241105,0
+SDCI.US,D,20210908,000000,12.5219,12.5219,12.5219,12.5219,55.387204508204,0
+SDCI.US,D,20210909,000000,12.4442,12.4442,12.4442,12.4442,287.74328195725,0
+SDCI.US,D,20210910,000000,12.5087,12.5087,12.4346,12.4346,952.3897360557,0
+SDCI.US,D,20210913,000000,12.499,12.499,12.499,12.499,52.685389654145,0
+SDCI.US,D,20210914,000000,12.4872,12.4872,12.4872,12.4872,114.8271312975,0
+SDCI.US,D,20210915,000000,12.6152,12.6152,12.6152,12.6152,27.018148540587,0
+SDCI.US,D,20210916,000000,12.5893,12.5893,12.5893,12.5893,28.369055967617,0
+SDCI.US,D,20210917,000000,12.5486,12.5486,12.5486,12.5486,126.98529814076,0
+SDCI.US,D,20210920,000000,12.3731,12.3909,12.3487,12.3487,1450.8745766295,0
+SDCI.US,D,20210921,000000,12.3791,12.425,12.3791,12.425,426.88674694128,0
+SDCI.US,D,20210922,000000,12.5812,12.5812,12.5686,12.5686,310.70870821675,0
+SDCI.US,D,20210923,000000,12.6508,12.6508,12.6508,12.6508,141.84527983808,0
+SDCI.US,D,20210924,000000,12.7795,12.7795,12.7795,12.7795,24.316333686529,0
+SDCI.US,D,20210927,000000,13.26,13.9218,12.8077,12.8144,61062.366609154,0
+SDCI.US,D,20210928,000000,12.9084,12.9084,12.7936,12.824,10465.479837196,0
+SDCI.US,D,20210929,000000,13.0438,13.0438,12.787,12.8751,2137.1355495605,0
+SDCI.US,D,20210930,000000,12.787,12.9017,12.7395,12.8773,2862.5728378752,0
+SDCI.US,D,20211001,000000,13.0031,13.0031,13.0031,13.0031,602.5047124551,0
+SDCI.US,D,20211004,000000,13.1178,13.1178,13.1178,13.1178,90.510797610967,0
+SDCI.US,D,20211005,000000,13.1785,13.3007,13.1785,13.3007,583.59200847669,0
+SDCI.US,D,20211006,000000,13.1978,13.1978,13.1978,13.1978,33.772685675734,0
+SDCI.US,D,20211007,000000,13.3007,13.3784,13.3007,13.3784,559.27567479016,0
+SDCI.US,D,20211008,000000,13.5368,13.5502,13.5027,13.5035,4044.6168365259,0
+SDCI.US,D,20211011,000000,13.4931,13.4931,13.4931,13.4931,112.12531644344,0
+SDCI.US,D,20211012,000000,13.5339,13.5339,13.3547,13.3547,1725.1087843165,0
+SDCI.US,D,20211013,000000,13.442,13.4724,13.442,13.4724,756.50815913644,0
+SDCI.US,D,20211014,000000,13.6389,13.7189,13.6389,13.7189,276.93602254102,0
+SDCI.US,D,20211015,000000,13.8441,13.8441,13.8441,13.8441,52.685389654145,0
+SDCI.US,D,20211018,000000,14.0165,14.0165,13.867,13.9018,3008.4708399944,0
+SDCI.US,D,20211019,000000,13.8818,13.8818,13.8818,13.8818,178.31978036788,0
+SDCI.US,D,20211020,000000,13.9898,14.1587,13.9898,14.1587,1612.9834678731,0
+SDCI.US,D,20211021,000000,13.8292,13.8477,13.8292,13.8477,299.90144880052,0
+SDCI.US,D,20211022,000000,13.8477,13.8477,13.807,13.8262,1446.8218543485,0
+SDCI.US,D,20211025,000000,13.9358,14.0706,13.9358,13.9758,1898.0249349763,0
+SDCI.US,D,20211026,000000,13.9492,13.9492,13.9084,13.9084,490.37939601166,0
+SDCI.US,D,20211027,000000,13.6249,13.6249,13.5642,13.6042,647.08465754707,0
+SDCI.US,D,20211028,000000,13.6338,13.7167,13.6338,13.7167,262.0760408437,0
+SDCI.US,D,20211029,000000,13.7108,13.7108,13.7108,13.7108,55.387204508204,0
+SDCI.US,D,20211101,000000,13.8441,13.8441,13.8441,13.8441,35.123593102763,0
+SDCI.US,D,20211102,000000,13.733,13.7596,13.733,13.7596,910.51160581779,0
+SDCI.US,D,20211103,000000,13.6042,13.6279,13.5975,13.6279,2845.0110413238,0
+SDCI.US,D,20211104,000000,13.6109,13.6109,13.4998,13.4998,213.44337347064,0
+SDCI.US,D,20211105,000000,13.6249,13.6316,13.6249,13.6316,382.30680184931,0
+SDCI.US,D,20211108,000000,13.6649,13.6723,13.6649,13.6723,745.70089972021,0
+SDCI.US,D,20211109,000000,13.8277,13.9084,13.8055,13.8506,6419.5120932435,0
+SDCI.US,D,20211110,000000,13.7937,13.7937,13.7056,13.7056,798.38628937435,0
+SDCI.US,D,20211111,000000,13.7885,13.7885,13.7804,13.7804,343.13048646546,0
+SDCI.US,D,20211112,000000,13.7737,13.7737,13.7737,13.7737,63.49264907038,0
+SDCI.US,D,20211115,000000,13.7293,13.7293,13.7293,13.7293,117.52894615155,0
+SDCI.US,D,20211116,000000,13.6789,13.8137,13.6789,13.7767,5862.9382333074,0
+SDCI.US,D,20211117,000000,13.813,13.8137,13.6686,13.6686,1494.1036142945,0
+SDCI.US,D,20211118,000000,13.6649,13.6649,13.662,13.662,487.6775811576,0
+SDCI.US,D,20211119,000000,13.5568,13.5568,13.442,13.4895,3319.1795482112,0
+SDCI.US,D,20211122,000000,13.5672,13.5746,13.5657,13.5657,1307.6783893644,0
+SDCI.US,D,20211123,000000,13.5776,13.7396,13.5776,13.7056,960.49518061788,0
+SDCI.US,D,20211124,000000,13.7396,13.7396,13.7396,13.7396,108.07259416235,0
+SDCI.US,D,20211126,000000,13.0038,13.0038,13.0038,13.0038,41.87813023791,0
+SDCI.US,D,20211129,000000,13.143,13.143,13.0372,13.0372,756.50815913644,0
+SDCI.US,D,20211130,000000,12.7988,12.7988,12.7988,12.7988,154.00344668135,0
+SDCI.US,D,20211201,000000,12.6759,12.6759,12.6759,12.6759,126.98529814076,0
+SDCI.US,D,20211202,000000,12.7129,12.7129,12.7129,12.7129,47.281759946028,0
+SDCI.US,D,20211203,000000,12.6997,12.7537,12.6997,12.7537,536.31024853066,0
+SDCI.US,D,20211206,000000,12.9276,12.9276,12.9276,12.9276,95.914427319085,0
+SDCI.US,D,20211207,000000,13.1245,13.1245,13.0712,13.0712,3536.6756439629,0
+SDCI.US,D,20211208,000000,13.2467,13.2533,13.2296,13.2296,4743.0359763001,0
+SDCI.US,D,20211209,000000,13.3748,13.3748,13.1097,13.1097,1403.5928166835,0
+SDCI.US,D,20211210,000000,13.1349,13.1349,13.1349,13.1349,4.0527222810881,0
+SDCI.US,D,20211213,000000,13.1319,13.1319,13.1319,13.1319,312.05961564378,0
+SDCI.US,D,20211214,000000,13.0202,13.0202,13.0202,13.0202,232.35607744905,0
+SDCI.US,D,20211215,000000,12.8817,13.032,12.8817,13.032,158.05616896244,0
+SDCI.US,D,20211216,000000,13.2563,13.2563,13.2563,13.2563,9.4563519892056,0
+SDCI.US,D,20211217,000000,13.1556,13.1556,13.1556,13.1556,181.02159522193,0
+SDCI.US,D,20211220,000000,12.9831,12.9831,12.9831,12.9831,156.70526153541,0
+SDCI.US,D,20211221,000000,13.1904,13.28,13.1904,13.24,951.03882862867,0
+SDCI.US,D,20211222,000000,13.4724,13.4761,13.4724,13.4761,499.83574800087,0
+SDCI.US,D,20211223,000000,13.5102,13.6449,13.5102,13.6449,4729.5269020298,0
+SDCI.US,D,20211227,000000,13.6109,13.7463,13.6109,13.7463,441.7467286386,0
+SDCI.US,D,20211228,000000,14.109,14.2423,13.7026,13.7026,1057.760515364,0
+SDCI.US,D,20211229,000000,13.7241,13.7428,13.7167,13.7428,656.54100953627,0
+SDCI.US,D,20211230,000000,14.9011,14.9011,13.7759,13.7759,2004.7466217116,0
+SDCI.US,D,20211231,000000,13.7685,13.7685,13.6797,13.7019,93159.927075372,0
+SDCI.US,D,20220103,000000,13.6279,13.7574,13.6279,13.7574,742.99908486615,0
+SDCI.US,D,20220104,000000,13.9055,13.9055,13.8981,13.8981,714.63002889853,0
+SDCI.US,D,20220105,000000,13.8573,13.8573,13.8573,13.8573,218.84700317876,0
+SDCI.US,D,20220106,000000,13.8655,13.9535,13.8655,13.9025,4659.2797158243,0
+SDCI.US,D,20220107,000000,13.961,13.961,13.961,13.961,293.14691166537,0
+SDCI.US,D,20220110,000000,13.8648,13.9535,13.8648,13.903,3592.0628484711,0
+SDCI.US,D,20220111,000000,14.1461,14.2793,14.1461,14.2238,593.04836046589,0
+SDCI.US,D,20220112,000000,14.4606,14.4606,14.4606,14.4606,94.563519892056,0
+SDCI.US,D,20220113,000000,14.3126,14.3126,14.3126,14.3126,105.37077930829,0
+SDCI.US,D,20220114,000000,14.4812,14.4812,14.4812,14.4812,78.352630767703,0
+SDCI.US,D,20220118,000000,14.8048,14.8048,14.6495,14.6495,1846.6904527491,0
+SDCI.US,D,20220119,000000,14.796,14.796,14.737,14.737,787.57902995812,0
+SDCI.US,D,20220120,000000,14.8789,14.8937,14.7355,14.7355,2685.6039649344,0
+SDCI.US,D,20220121,000000,14.7161,14.7161,14.7161,14.7161,706.52458433636,0
+SDCI.US,D,20220124,000000,14.5495,14.5495,14.5495,14.5495,135.09074270294,0
+SDCI.US,D,20220125,000000,14.5939,14.5939,14.5939,14.5939,14.859981697323,0
+SDCI.US,D,20220126,000000,14.8492,14.8492,14.7729,14.7729,545.76660051986,0
+SDCI.US,D,20220127,000000,14.7457,14.8562,14.7457,14.8562,509.29209999007,0
+SDCI.US,D,20220128,000000,14.9454,14.9454,14.8663,14.8663,498.48484057384,0
+SDCI.US,D,20220131,000000,14.9826,15.0047,14.9826,15.0047,1454.9272989106,0
+SDCI.US,D,20220201,000000,14.383,15.0301,14.383,15.0301,2973.3472468916,0
+SDCI.US,D,20220202,000000,15.0976,15.0976,15.0976,15.0976,172.91615065976,0
+SDCI.US,D,20220203,000000,15.0047,15.1121,14.9529,15.1121,1533.2799296783,0
+SDCI.US,D,20220204,000000,15.1598,15.1598,15.1598,15.1598,239.1106145842,0
+SDCI.US,D,20220207,000000,15.1676,15.1749,15.123,15.123,1023.9878296883,0
+SDCI.US,D,20220208,000000,15.0196,15.0676,14.9826,15.048,2803.1329110859,0
+SDCI.US,D,20220209,000000,15.1889,15.1889,15.1343,15.1343,544.41569309283,0
+SDCI.US,D,20220210,000000,15.212,15.212,15.1266,15.1266,1892.6213052681,0
+SDCI.US,D,20220211,000000,15.0565,15.2934,15.0269,15.2527,10688.379562656,0
+SDCI.US,D,20220214,000000,15.3157,15.3526,15.1839,15.3155,4853.8103853165,0
+SDCI.US,D,20220215,000000,15.1817,15.2711,15.1404,15.2552,144593.02554466,0
+SDCI.US,D,20220216,000000,15.3749,15.4711,15.3229,15.3229,8070.3209690734,0
+SDCI.US,D,20220217,000000,15.3823,15.4489,15.3823,15.4253,1340.1001676131,0
+SDCI.US,D,20220218,000000,15.4267,16.0188,15.4056,15.5597,31470.739420076,0
+SDCI.US,D,20220222,000000,16.0336,16.463,15.6265,15.7115,51868.090660792,0
+SDCI.US,D,20220223,000000,15.745,15.8153,15.707,15.7338,18416.920952691,0
+SDCI.US,D,20220224,000000,16.1521,16.6184,15.7672,15.8264,24956.66380694,0
+SDCI.US,D,20220225,000000,16.0929,16.0929,15.4489,15.497,16528.352369704,0
+SDCI.US,D,20220228,000000,15.6784,15.7732,15.6709,15.6709,8920.0417406749,0
+SDCI.US,D,20220301,000000,16.2,16.3667,16.1299,16.325,20063.67710624,0
+SDCI.US,D,20220302,000000,16.6184,16.8175,16.5666,16.8175,9394.2102475622,0
+SDCI.US,D,20220303,000000,16.959,17.0774,16.8368,16.922,9086.2033541995,0
+SDCI.US,D,20220304,000000,17.5216,17.7066,17.3949,17.677,71660.2353742,0
+SDCI.US,D,20220307,000000,18.5579,19.0168,18.2174,18.8984,47000.771201206,0
+SDCI.US,D,20220308,000000,19.2167,20.1864,19.0805,19.5573,50672.537587871,0
+SDCI.US,D,20220309,000000,18.5801,18.5801,17.3957,17.8547,69463.65989785,0
+SDCI.US,D,20220310,000000,17.8028,18.2582,16.2483,17.0256,125173.73128111,0
+SDCI.US,D,20220311,000000,17.0256,17.8621,16.315,17.107,49081.168638831,0
+SDCI.US,D,20220314,000000,16.7073,17.492,15.6932,16.1447,28128.594445605,0
+SDCI.US,D,20220315,000000,16.1447,16.4112,15.6339,16.0781,142247.85025134,0
+SDCI.US,D,20220316,000000,16.4334,16.4334,16.2853,16.4112,42530.618525166,0
+SDCI.US,D,20220317,000000,16.0411,17.1255,16.0411,17.1009,9317.2085242215,0
+SDCI.US,D,20220318,000000,16.7295,16.9663,16.5963,16.951,40055.756118848,0
+SDCI.US,D,20220321,000000,17.218,17.6326,17.218,17.6326,3359.706771022,0
+SDCI.US,D,20220322,000000,16.8997,17.751,16.8997,17.2328,4749.7905134352,0
+SDCI.US,D,20220323,000000,17.8695,18.3438,17.8695,18.3438,2774.7638551183,0
+SDCI.US,D,20220324,000000,18.8474,18.8474,18.3826,18.8466,2107.4155861658,0
+SDCI.US,D,20220325,000000,18.3691,18.6985,18.3618,18.3618,1167.1840169534,0
+SDCI.US,D,20220328,000000,18.247,18.247,17.8176,17.8176,4055.4240959422,0
+SDCI.US,D,20220329,000000,18.0619,18.0619,17.3069,17.751,3647.4500529793,0
+SDCI.US,D,20220330,000000,18.0693,18.0693,17.8176,17.8491,3031.4362662539,0
+SDCI.US,D,20220331,000000,17.4957,17.4957,17.4955,17.4955,740.29727001209,0
+SDCI.US,D,20220401,000000,17.4697,17.497,17.4106,17.497,6704.5535603467,0
+SDCI.US,D,20220404,000000,17.8395,17.8917,17.6696,17.8509,2851.765578459,0
+SDCI.US,D,20220405,000000,17.8584,17.8584,17.7031,17.7031,466.06306232513,0
+SDCI.US,D,20220406,000000,17.7437,17.7511,17.5676,17.5676,2994.9617657241,0
+SDCI.US,D,20220407,000000,17.4957,17.581,17.492,17.581,3447.5157537789,0
+SDCI.US,D,20220408,000000,17.7238,17.8103,17.7238,17.7972,972.65334746114,0
+SDCI.US,D,20220411,000000,17.6436,17.7585,17.6326,17.7235,14010.260925722,0
+SDCI.US,D,20220412,000000,18.1286,18.1952,17.8843,18.1342,19935.340900672,0
+SDCI.US,D,20220413,000000,18.247,18.53,18.247,18.53,4730.8778094568,0
+SDCI.US,D,20220414,000000,18.5801,18.7874,18.5579,18.7873,9537.4064348273,0
+SDCI.US,D,20220418,000000,19.0835,19.0835,18.928,18.9353,1546.7890039486,0
+SDCI.US,D,20220419,000000,18.8836,18.8836,18.5277,18.5842,7385.4109035695,0
+SDCI.US,D,20220420,000000,18.5875,18.7718,18.5252,18.7527,4566.0671033593,0
+SDCI.US,D,20220421,000000,18.5949,18.743,18.5134,18.6312,1553.5435410838,0
+SDCI.US,D,20220422,000000,18.5098,18.6245,18.3581,18.3627,2876.0819121455,0
+SDCI.US,D,20220425,000000,18.21,18.2174,18.0102,18.0102,1622.4398198623,0
+SDCI.US,D,20220426,000000,18.2914,18.5318,18.2914,18.5318,880.79164242315,0
+SDCI.US,D,20220427,000000,18.5801,18.7578,18.4913,18.6484,6628.9027444331,0
+SDCI.US,D,20220428,000000,18.5727,18.8614,18.5727,18.838,3610.9755524495,0
+SDCI.US,D,20220429,000000,18.854,18.9132,18.8022,18.8123,4863.2667373057,0
+SDCI.US,D,20220502,000000,18.7948,18.9946,18.5024,18.8614,25740.190114618,0
+SDCI.US,D,20220503,000000,18.9502,19.1575,18.6171,18.6688,7138.1948444232,0
+SDCI.US,D,20220504,000000,18.4839,19.0909,18.4839,19.0359,2488.3714805881,0
+SDCI.US,D,20220505,000000,19.0119,19.0576,18.8059,18.8938,2872.0291898644,0
+SDCI.US,D,20220506,000000,18.7614,18.7799,18.6615,18.7799,1038.8478113856,0
+SDCI.US,D,20220509,000000,19.2537,19.2537,18.0175,18.2507,28832.417215088,0
+SDCI.US,D,20220510,000000,17.9583,18.0916,17.8769,17.9688,791.63175223921,0
+SDCI.US,D,20220511,000000,19.3647,19.3647,18.4543,18.4543,6179.0505712323,0
+SDCI.US,D,20220512,000000,18.284,18.4765,18.2035,18.2635,3844.6825373256,0
+SDCI.US,D,20220513,000000,18.3136,18.4945,18.3062,18.417,6285.7722579676,0
+SDCI.US,D,20220516,000000,18.5061,18.854,18.5061,18.7552,8299.9752316684,0
+SDCI.US,D,20220517,000000,18.8762,18.8762,18.5622,18.5622,6245.2450351568,0
+SDCI.US,D,20220518,000000,18.3729,18.3729,18.0619,18.0619,1006.4260331369,0
+SDCI.US,D,20220519,000000,18.4765,18.706,18.4765,18.4836,10435.759873802,0
+SDCI.US,D,20220520,000000,18.7651,18.7651,18.5061,18.5643,4741.6850688731,0
+SDCI.US,D,20220523,000000,18.6015,18.6015,18.6015,18.6015,340.4286716114,0
+SDCI.US,D,20220524,000000,18.5577,18.6325,18.5577,18.6325,992.91695886658,0
+SDCI.US,D,20220525,000000,18.6467,18.7274,18.5836,18.7031,1669.7215798083,0
+SDCI.US,D,20220526,000000,18.817,18.928,18.817,18.9036,2573.4786484909,0
+SDCI.US,D,20220527,000000,18.9354,19.076,18.9354,19.0508,1981.7811954521,0
+SDCI.US,D,20220531,000000,19.4684,19.4684,18.9281,18.9909,2443.7915354961,0
+SDCI.US,D,20220601,000000,19.113,19.2266,19.113,19.1212,5626.5294335773,0
+SDCI.US,D,20220602,000000,19.4906,19.5354,19.1723,19.5354,1993.9393622953,0
+SDCI.US,D,20220603,000000,19.5573,19.6608,19.4684,19.6608,6843.6970253308,0
+SDCI.US,D,20220606,000000,19.7201,19.7274,19.5794,19.5845,3685.2754609361,0
+SDCI.US,D,20220607,000000,19.6541,19.7786,19.6541,19.7459,1218.5184991805,0
+SDCI.US,D,20220608,000000,19.9125,19.957,19.8738,19.8738,5431.9987640851,0
+SDCI.US,D,20220609,000000,19.8931,19.957,19.8898,19.8898,7059.8422136555,0
+SDCI.US,D,20220610,000000,19.6905,19.6905,19.6299,19.6865,1173.9385540885,0
+SDCI.US,D,20220613,000000,19.4314,19.4388,19.1258,19.251,11667.787447253,0
+SDCI.US,D,20220614,000000,19.0687,19.3647,19.002,19.0243,4089.1967816179,0
+SDCI.US,D,20220615,000000,19.1945,19.1945,19.1629,19.1629,797.03538194733,0
+SDCI.US,D,20220616,000000,19.1272,19.3059,19.1272,19.3059,6206.0687197729,0
+SDCI.US,D,20220617,000000,19.3943,19.4166,18.5727,18.5727,10800.5048791,0
+SDCI.US,D,20220621,000000,18.8392,18.9872,18.7208,18.7209,27215.381024934,0
+SDCI.US,D,20220622,000000,18.3062,18.4024,18.2766,18.3091,13683.34132838,0
+SDCI.US,D,20220623,000000,17.788,17.788,17.6771,17.6771,8278.360712836,0
+SDCI.US,D,20220624,000000,17.6437,17.8561,17.6437,17.8158,1687.2833763597,0
+SDCI.US,D,20220627,000000,17.8843,17.9249,17.7437,17.877,42006.466443478,0
+SDCI.US,D,20220628,000000,17.9657,17.9657,17.8772,17.8772,556.5738599361,0
+SDCI.US,D,20220629,000000,17.8397,17.8397,17.8397,17.8397,187.77613235708,0
+SDCI.US,D,20220630,000000,17.4772,17.4772,17.4106,17.4599,1883.1649532789,0
+SDCI.US,D,20220701,000000,17.2551,17.3392,17.2551,17.3307,1414.4000760997,0
+SDCI.US,D,20220705,000000,16.7753,16.7753,16.5078,16.5078,2012.8520662738,0
+SDCI.US,D,20220706,000000,16.3964,16.3964,16.0633,16.256,10119.647535877,0
+SDCI.US,D,20220707,000000,16.5074,16.8997,16.5074,16.6555,5429.296949231,0
+SDCI.US,D,20220708,000000,17.0626,17.1441,17.033,17.033,607.90834216321,0
+SDCI.US,D,20220711,000000,17.0922,17.1156,16.9812,17.1156,2331.6662190527,0
+SDCI.US,D,20220712,000000,16.4323,16.4323,16.3594,16.3594,755.15725170942,0
+SDCI.US,D,20220713,000000,16.5741,16.5741,16.3594,16.4219,3910.87700125,0
+SDCI.US,D,20220714,000000,16.0633,16.2008,16.0633,16.2008,1099.6386456019,0
+SDCI.US,D,20220715,000000,16.4418,16.4418,16.4418,16.4418,117.52894615155,0
+SDCI.US,D,20220718,000000,16.8628,16.8628,16.7295,16.759,7089.5621770501,0
+SDCI.US,D,20220719,000000,16.6555,16.7959,16.6555,16.7591,10225.018315185,0
+SDCI.US,D,20220720,000000,16.7081,16.7411,16.5888,16.6807,4863.2667373057,0
+SDCI.US,D,20220721,000000,16.4566,16.4566,16.4566,16.4566,212.09246604361,0
+SDCI.US,D,20220722,000000,16.5593,16.56,16.4023,16.4023,643.03193526598,0
+SDCI.US,D,20220725,000000,16.352,16.6647,16.352,16.6366,2174.9609575173,0
+SDCI.US,D,20220726,000000,16.7658,16.7669,16.7332,16.7669,2763.9565957021,0
+SDCI.US,D,20220727,000000,17.1589,17.1589,17.1017,17.144,3309.7231962219,0
+SDCI.US,D,20220728,000000,17.3069,17.3069,17.2108,17.2108,2976.0490617457,0
+SDCI.US,D,20220729,000000,17.3548,17.3548,17.3548,17.3548,441.7467286386,0
+SDCI.US,D,20220801,000000,16.9294,17.0552,16.8865,16.9892,4502.5744542889,0
+SDCI.US,D,20220802,000000,16.9515,16.9515,16.7712,16.7712,484.97576630354,0
+SDCI.US,D,20220803,000000,16.9728,16.9728,16.6925,16.7856,8697.1420152151,0
+SDCI.US,D,20220804,000000,16.7968,16.8849,16.7962,16.8786,2106.0646787388,0
+SDCI.US,D,20220805,000000,16.6481,16.7817,16.6407,16.7817,2123.6264752902,0
+SDCI.US,D,20220808,000000,16.9039,16.9039,16.8144,16.8509,1734.5651363057,0
+SDCI.US,D,20220809,000000,17.1513,17.1513,17.1146,17.1146,275.58511511399,0
+SDCI.US,D,20220810,000000,17.4475,17.4475,17.3749,17.3749,1369.8201310078,0
+SDCI.US,D,20220811,000000,17.729,17.729,17.729,17.729,78.352630767703,0
+SDCI.US,D,20220812,000000,17.7786,17.7786,17.7786,17.7786,160.75798381649,0
+SDCI.US,D,20220815,000000,17.4845,17.6289,17.4845,17.6289,1403.5928166835,0
+SDCI.US,D,20220816,000000,17.8324,17.8324,17.4253,17.4784,18997.811146314,0
+SDCI.US,D,20220817,000000,17.5956,17.603,17.496,17.496,5111.8337038791,0
+SDCI.US,D,20220818,000000,17.6252,17.6252,17.6104,17.6104,748.40271457427,0
+SDCI.US,D,20220819,000000,17.4142,17.5958,17.4142,17.5958,312.05961564378,0
+SDCI.US,D,20220822,000000,17.6695,17.8472,17.6695,17.8191,3513.7102177034,0
+SDCI.US,D,20220823,000000,17.0404,18.0397,17.0404,18.0105,3338.0922521896,0
+SDCI.US,D,20220824,000000,18.2174,18.2174,18.0693,18.2128,2894.9946161239,0
+SDCI.US,D,20220825,000000,18.21,18.21,18.0395,18.0395,3097.6307301783,0
+SDCI.US,D,20220826,000000,18.099,18.099,18.099,18.099,10.807259416235,0
+SDCI.US,D,20220829,000000,18.194,18.2544,18.194,18.1967,2025.010233117,0
+SDCI.US,D,20220830,000000,18.0768,18.0768,17.751,17.899,17414.547641836,0
+SDCI.US,D,20220831,000000,17.6008,17.6008,17.6008,17.6008,74.299908486615,0
+SDCI.US,D,20220901,000000,17.181,17.2625,17.107,17.1144,4000.036891434,0
+SDCI.US,D,20220902,000000,17.1403,17.1403,17.1403,17.1403,286.39237453023,0
+SDCI.US,D,20220906,000000,17.2084,17.2699,17.1403,17.1403,4164.8475975315,0
+SDCI.US,D,20220907,000000,16.8776,16.9294,16.7517,16.7813,3250.2832694327,0
+SDCI.US,D,20220908,000000,16.8257,16.9756,16.8257,16.9072,386.3595241304,0
+SDCI.US,D,20220909,000000,17.2292,17.3821,17.1589,17.2972,1511.6654108459,0
+SDCI.US,D,20220912,000000,17.5774,17.5774,17.5774,17.5774,206.68883633549,0
+SDCI.US,D,20220913,000000,17.4993,17.4993,17.4106,17.4701,1087.4804787586,0
+SDCI.US,D,20220914,000000,17.3329,17.3329,17.3329,17.3329,52.685389654145,0
+SDCI.US,D,20220915,000000,17.0993,17.0993,17.0993,17.0993,133.73983527591,0
+SDCI.US,D,20220916,000000,17.107,17.107,16.9996,16.9996,2145.2409941226,0
+SDCI.US,D,20220919,000000,16.6777,17.2107,16.6703,17.1976,2700.4639466317,0
+SDCI.US,D,20220920,000000,17.1441,17.2008,17.1441,17.2008,671.40099123359,0
+SDCI.US,D,20220921,000000,17.2847,17.2921,17.1313,17.1313,1667.0197649542,0
+SDCI.US,D,20220922,000000,17.1877,17.1884,17.1627,17.1627,1456.2782063377,0
+SDCI.US,D,20220923,000000,16.7073,16.7073,16.5778,16.6253,2996.3126731511,0
+SDCI.US,D,20220926,000000,16.5561,16.5593,16.2213,16.2213,1930.446713225,0
+SDCI.US,D,20220927,000000,16.4704,16.5074,16.3379,16.3518,2912.5564126753,0
+SDCI.US,D,20220928,000000,16.6111,16.6117,16.6111,16.6117,526.85389654145,0
+SDCI.US,D,20220929,000000,16.6897,16.6897,16.5784,16.5784,453.90489548187,0
+SDCI.US,D,20220930,000000,16.6036,16.9886,16.4,16.4,37491.733822346,0
+SDCI.US,D,20221003,000000,16.7658,16.7813,16.685,16.685,16995.766339456,0
+SDCI.US,D,20221004,000000,17.1144,17.1959,17.1144,17.1959,2023.65932569,0
+SDCI.US,D,20221005,000000,17.3328,17.3328,17.3328,17.3328,220.19791060579,0
+SDCI.US,D,20221006,000000,17.3587,17.5105,17.3587,17.5105,847.01895674741,0
+SDCI.US,D,20221007,000000,17.5356,17.6992,17.5356,17.6992,10843.733916765,0
+SDCI.US,D,20221010,000000,17.6917,17.6917,17.5031,17.5031,983.46060687738,0
+SDCI.US,D,20221011,000000,17.3291,17.3291,17.2328,17.233,1354.9601493105,0
+SDCI.US,D,20221012,000000,19.9637,19.9637,17.1729,17.19,22524.832660704,0
+SDCI.US,D,20221013,000000,17.1728,17.4469,17.1728,17.3699,4458.709032096,0
+SDCI.US,D,20221014,000000,17.3441,17.3441,16.9931,17.1472,9379.99306464,0
+SDCI.US,D,20221017,000000,17.2842,17.2928,17.1858,17.2243,5359.328540544,0
+SDCI.US,D,20221018,000000,17.2585,17.2585,17.0832,17.0832,7068.286181088,0
+SDCI.US,D,20221019,000000,17.0658,17.0658,17.0658,17.0658,123.820580928,0
+SDCI.US,D,20221020,000000,17.2414,17.25,17.0745,17.0745,549.01578336,0
+SDCI.US,D,20221021,000000,17.1215,17.2157,17.0873,17.2157,927.486238272,0
+SDCI.US,D,20221024,000000,17.3784,17.3784,17.2524,17.2524,732.410417376,0
+SDCI.US,D,20221025,000000,17.2071,17.3013,17.2071,17.2071,509.299747968,0
+SDCI.US,D,20221026,000000,17.3789,17.3789,17.3789,17.3789,327.07323264,0
+SDCI.US,D,20221027,000000,17.3955,17.404,17.3398,17.3723,650.642109216,0
+SDCI.US,D,20221028,000000,17.1215,17.2013,17.0659,17.1691,2311.706883552,0
+SDCI.US,D,20221031,000000,17.0787,17.1301,16.9931,17.0273,10702.303419456,0
+SDCI.US,D,20221101,000000,16.3083,17.3612,16.3083,17.2899,6216.727657536,0
+SDCI.US,D,20221102,000000,17.601,17.6347,17.511,17.511,422.858965056,0
+SDCI.US,D,20221103,000000,17.3099,17.4998,17.3099,17.4998,608.589836448,0
+SDCI.US,D,20221104,000000,18.0975,18.1052,17.9349,18.0249,6910.590158208,0
+SDCI.US,D,20221107,000000,18.0119,18.0119,17.9177,17.9177,1080.5097864,0
+SDCI.US,D,20221108,000000,17.8835,17.8835,17.8747,17.8747,615.598548576,0
+SDCI.US,D,20221109,000000,17.5924,17.5975,17.5924,17.5975,171.713447136,0
+SDCI.US,D,20221110,000000,17.8353,17.8353,17.7679,17.7681,711.384280992,0
+SDCI.US,D,20221111,000000,18.0721,18.135,18.0721,18.1232,1796.566542144,0
+SDCI.US,D,20221114,000000,18.2344,18.2344,17.9691,17.9691,1263.904420416,0
+SDCI.US,D,20221115,000000,18.0204,18.0875,18.0196,18.0875,9782.994012,0
+SDCI.US,D,20221116,000000,17.8321,18.183,17.8064,17.8448,3794.049498624,0
+SDCI.US,D,20221117,000000,17.5667,17.5667,17.4768,17.4768,559.528851552,0
+SDCI.US,D,20221118,000000,17.3568,18.0204,16.9503,17.5692,9868.266676224,0
+SDCI.US,D,20221121,000000,17.2756,17.2932,17.2585,17.2932,612.094192512,0
+SDCI.US,D,20221122,000000,17.4982,17.5496,17.4433,17.4433,964.866036288,0
+SDCI.US,D,20221123,000000,17.464,17.464,17.3347,17.3698,2010.332262048,0
+SDCI.US,D,20221125,000000,17.3356,17.3356,17.1301,17.1301,483.601136832,0
+SDCI.US,D,20221128,000000,17.0359,17.0704,17.0359,17.0704,1540.748549472,0
+SDCI.US,D,20221129,000000,17.2841,17.2841,17.2841,17.2841,114.475631424,0
+SDCI.US,D,20221130,000000,17.734,17.734,17.734,17.734,157.69602288,0
+SDCI.US,D,20221201,000000,17.7079,17.7079,17.7079,17.7079,207.925126464,0
+SDCI.US,D,20221202,000000,17.6608,17.6608,17.6564,17.6564,327.07323264,0
+SDCI.US,D,20221205,000000,17.5325,17.571,17.4124,17.4124,3686.582579328,0
+SDCI.US,D,20221206,000000,17.3363,17.3363,17.3363,17.3363,31.539204576,0
+SDCI.US,D,20221207,000000,17.3253,17.327,17.3227,17.3227,3463.47190992,0
+SDCI.US,D,20221208,000000,17.9776,17.9776,17.2842,17.3397,8611.370967936,0
+SDCI.US,D,20221209,000000,17.3262,17.6224,17.3227,17.323,2884.085040672,0
+SDCI.US,D,20221212,000000,17.3099,17.3356,17.3092,17.3092,2365.4403432,0
+SDCI.US,D,20221213,000000,17.75,17.8099,17.65,17.692,3198,0
+SDCI.US,D,20221214,000000,17.78,17.9,17.78,17.9,1970,0
+SDCI.US,D,20221215,000000,18.01,18.01,17.45,17.58,10736,0
+SDCI.US,D,20221216,000000,17.55,17.55,17.39,17.4197,2907,0
+SDCI.US,D,20221219,000000,17.51,17.51,17.37,17.4024,4942,0
+SDCI.US,D,20221220,000000,17.7152,17.7152,17.7152,17.7152,92,0
+SDCI.US,D,20221221,000000,17.83,17.83,17.78,17.8259,1218,0
+SDCI.US,D,20221222,000000,17.98,17.98,17.5799,17.62,2891,0
+SDCI.US,D,20221223,000000,17.75,17.95,17.63,17.9199,2020,0
+SDCI.US,D,20221227,000000,17.97,18.01,17.97,18.01,2010,0
+SDCI.US,D,20221228,000000,17.9,17.9,17.86,17.8894,2865,0
+SDCI.US,D,20221229,000000,18.1,18.1,17.5,17.9235,1987,0
+SDCI.US,D,20221230,000000,18.0357,18.2148,17.88,18.2148,1255,0
+SDCI.US,D,20230103,000000,18.15,18.15,17.67,17.67,1167,0
+SDCI.US,D,20230104,000000,17.49,17.49,17.4447,17.4447,730,0
+SDCI.US,D,20230105,000000,17.3599,17.3599,17.3599,17.3599,225,0
+SDCI.US,D,20230106,000000,17.31,17.5149,17.31,17.5149,1801,0
+SDCI.US,D,20230109,000000,17.91,17.91,17.69,17.69,2602,0
+SDCI.US,D,20230110,000000,17.61,17.61,17.48,17.52,495,0
+SDCI.US,D,20230111,000000,17.64,17.64,17.6,17.6,530,0
+SDCI.US,D,20230112,000000,17.76,17.76,17.7445,17.7452,419,0
+SDCI.US,D,20230113,000000,18.085,18.1,17.8415,17.884,1573,0
+SDCI.US,D,20230117,000000,18.25,18.25,17.8,17.95,14271,0
+SDCI.US,D,20230118,000000,17.9499,17.9499,17.8099,17.8099,808,0
+SDCI.US,D,20230119,000000,17.8,17.83,17.74,17.7959,9771,0
+SDCI.US,D,20230120,000000,17.8,17.91,17.752,17.8299,2628,0
+SDCI.US,D,20230123,000000,17.92,18.01,17.78,18.01,4696,0
+SDCI.US,D,20230124,000000,17.9138,17.965,17.9138,17.96,608,0
+SDCI.US,D,20230125,000000,17.9399,17.97,17.83,17.905,17047,0
+SDCI.US,D,20230126,000000,17.9001,18.0868,17.8801,18.02,3579,0
+SDCI.US,D,20230127,000000,18.02,18.02,17.9265,17.9265,1123,0
+SDCI.US,D,20230130,000000,17.9,18.21,17.61,17.8199,12608,0
+SDCI.US,D,20230131,000000,17.82,18.0099,17.82,18.0099,889,0
+SDCI.US,D,20230201,000000,17.7,17.78,17.55,17.7049,4985,0
+SDCI.US,D,20230202,000000,17.75,17.81,16.92,17.6751,15572,0
+SDCI.US,D,20230203,000000,17.59,17.6,17.28,17.28,1373,0
+SDCI.US,D,20230206,000000,17.32,17.73,17.0001,17.3798,4651,0
+SDCI.US,D,20230207,000000,17.27,17.45,17.27,17.4412,1828,0
+SDCI.US,D,20230208,000000,17.51,17.53,17.38,17.53,36069,0
+SDCI.US,D,20230209,000000,17.34,17.42,17.3001,17.3598,5463,0
+SDCI.US,D,20230210,000000,17.4201,17.4599,17.405,17.4051,1370,0
+SDCI.US,D,20230213,000000,17.45,17.59,17.44,17.58,3980,0
+SDCI.US,D,20230214,000000,17.47,17.555,17.47,17.5548,1000,0
+SDCI.US,D,20230215,000000,17.54,17.54,17.2317,17.33,18350,0
+SDCI.US,D,20230216,000000,17.43,17.43,17.2901,17.3498,1471,0
+SDCI.US,D,20230217,000000,17.37,17.37,17.23,17.28,1002,0
+SDCI.US,D,20230221,000000,17.62,17.7,17.62,17.6497,8202,0
+SDCI.US,D,20230222,000000,17.5294,17.5294,17.49,17.49,1175,0
+SDCI.US,D,20230223,000000,17.5,17.5,17.3,17.3549,8860,0
+SDCI.US,D,20230224,000000,17.12,17.25,17.12,17.19,2302,0
+SDCI.US,D,20230227,000000,17.28,17.35,17.28,17.3099,4596,0
+SDCI.US,D,20230228,000000,17.35,17.35,17.2602,17.2602,1402,0
+SDCI.US,D,20230301,000000,17.44,17.82,17.385,17.5648,8853,0
+SDCI.US,D,20230302,000000,17.49,17.49,17.36,17.3855,1933,0
+SDCI.US,D,20230303,000000,17.5699,17.5951,17.5699,17.5951,2831,0
+SDCI.US,D,20230306,000000,17.43,17.64,17.43,17.5953,16767,0
+SDCI.US,D,20230307,000000,17.51,17.51,17.284,17.33,6443,0
+SDCI.US,D,20230308,000000,17.319,17.32,17.2098,17.2098,1758,0
+SDCI.US,D,20230309,000000,17.22,17.22,17.02,17.0655,3558,0
+SDCI.US,D,20230310,000000,17.19,17.2,17.15,17.1506,1274,0
+SDCI.US,D,20230313,000000,17.09,17.26,17.09,17.18,4070,0
+SDCI.US,D,20230314,000000,17.0899,17.0899,16.46,16.9601,31756,0
+SDCI.US,D,20230315,000000,16.66,16.719,16.54,16.7045,2838,0
+SDCI.US,D,20230316,000000,16.59,16.8,16.56,16.7704,2188,0
+SDCI.US,D,20230317,000000,16.95,16.95,16.74,16.7599,13445,0
+SDCI.US,D,20230320,000000,17.02,17.02,16.8,16.94,12078,0
+SDCI.US,D,20230321,000000,16.87,16.929,16.82,16.89,3474,0
+SDCI.US,D,20230322,000000,16.89,16.969,16.79,16.8947,43425,0
+SDCI.US,D,20230323,000000,16.97,16.97,16.7599,16.7599,6497,0
+SDCI.US,D,20230324,000000,16.78,16.93,16.78,16.835,3746,0
+SDCI.US,D,20230327,000000,16.75,17.08,16.75,17.01,7638,0
+SDCI.US,D,20230328,000000,16.96,17.1499,16.96,17.0548,2623,0
+SDCI.US,D,20230329,000000,17.1,17.1,17.0048,17.0048,2036,0
+SDCI.US,D,20230330,000000,17.07,17.16,17.06,17.0705,656,0
+SDCI.US,D,20230331,000000,17.15,17.2,17.15,17.1901,1286,0
+SDCI.US,D,20230403,000000,17.54,17.54,17.46,17.48,4086,0
+SDCI.US,D,20230404,000000,17.47,17.47,17.3501,17.4149,2309,0
+SDCI.US,D,20230405,000000,17.435,17.5299,17.435,17.4399,1820,0
+SDCI.US,D,20230406,000000,17.489,17.56,17.489,17.56,2453,0
+SDCI.US,D,20230410,000000,17.49,17.52,17.48,17.48,4740,0
+SDCI.US,D,20230411,000000,17.59,17.64,17.58,17.64,1863,0
+SDCI.US,D,20230412,000000,17.71,17.7797,17.6814,17.6814,4207,0
+SDCI.US,D,20230413,000000,17.8399,17.8399,17.8399,17.8399,279,0
+SDCI.US,D,20230414,000000,17.85,17.85,17.795,17.795,806,0
+SDCI.US,D,20230417,000000,17.83,17.83,17.69,17.8193,3297,0
+SDCI.US,D,20230418,000000,18.15,18.15,17.74,17.94,7377,0
+SDCI.US,D,20230419,000000,17.84,17.84,17.73,17.7301,527,0
+SDCI.US,D,20230420,000000,17.62,17.62,17.5799,17.5799,522,0
+SDCI.US,D,20230421,000000,17.64,17.64,17.54,17.61,1453,0
+SDCI.US,D,20230424,000000,17.45,17.58,17.45,17.58,1817,0
+SDCI.US,D,20230425,000000,17.4,17.45,17.39,17.3954,1799,0
+SDCI.US,D,20230426,000000,17.36,17.44,17.3,17.305,1484,0
+SDCI.US,D,20230427,000000,17.31,17.31,17.19,17.2299,5030,0
+SDCI.US,D,20230428,000000,17.3599,17.3599,17.26,17.3159,4694,0
+SDCI.US,D,20230501,000000,17.3,17.88,17.255,17.315,1477,0
+SDCI.US,D,20230502,000000,17.4,17.4,16.9324,16.95,3645,0
+SDCI.US,D,20230503,000000,16.77,16.805,16.59,16.6398,5649,0
+SDCI.US,D,20230504,000000,16.64,16.805,16.64,16.6881,1489,0
+SDCI.US,D,20230505,000000,16.97,16.993,16.97,16.993,2852,0
+SDCI.US,D,20230508,000000,17.03,17.6899,16.77,17.2153,4292,0
+SDCI.US,D,20230509,000000,17.05,17.2101,17.05,17.2101,1375,0
+SDCI.US,D,20230510,000000,16.75,17.2257,16.75,17.2257,1006,0
+SDCI.US,D,20230511,000000,17.09,17.1,16.75,16.9255,1021,0
+SDCI.US,D,20230512,000000,16.9203,16.9203,16.77,16.7999,1054,0
+SDCI.US,D,20230515,000000,16.85,17.22,16.45,17.0384,8567,0
+SDCI.US,D,20230516,000000,17.07,17.07,16.9049,16.9049,2133,0
+SDCI.US,D,20230517,000000,16.97,17.0536,16.97,17.0536,3518,0
+SDCI.US,D,20230518,000000,16.98,16.98,16.8951,16.8951,472,0
+SDCI.US,D,20230519,000000,17.1382,17.1382,16.9795,16.9795,1119,0
+SDCI.US,D,20230522,000000,17,17.0286,16.998,17.0286,5564,0
+SDCI.US,D,20230523,000000,16.95,17.0196,16.95,17.0196,4026,0
+SDCI.US,D,20230524,000000,17.0101,17.0101,17.0101,17.0101,97,0
+SDCI.US,D,20230525,000000,16.8284,16.8298,16.8284,16.8298,412,0
+SDCI.US,D,20230526,000000,16.9976,17,16.94,16.94,1819,0
+SDCI.US,D,20230530,000000,16.94,16.94,16.62,16.75,9152,0
+SDCI.US,D,20230531,000000,16.55,16.615,16.4953,16.4953,2975,0
+SDCI.US,D,20230601,000000,16.69,16.84,16.69,16.84,1769,0
+SDCI.US,D,20230602,000000,16.93,16.9647,16.91,16.94,3265,0
+SDCI.US,D,20230605,000000,17.03,17.05,16.981,17.0056,1766,0
+SDCI.US,D,20230606,000000,17.02,17.05,16.95,17.0399,3391,0
+SDCI.US,D,20230607,000000,17.08,17.12,17.08,17.1,578,0
+SDCI.US,D,20230608,000000,17.12,17.135,17.12,17.135,1146,0
+SDCI.US,D,20230609,000000,17.1,17.1,17.0913,17.0913,465,0
+SDCI.US,D,20230612,000000,17.15,17.15,16.92,16.98,10062,0
+SDCI.US,D,20230613,000000,17.19,17.19,17.0605,17.0605,2128,0
+SDCI.US,D,20230614,000000,17.1,17.15,17.07,17.07,2994,0
+SDCI.US,D,20230615,000000,17.2,17.5596,17.2,17.5263,7237,0
+SDCI.US,D,20230616,000000,17.7097,17.7844,17.59,17.7844,2007,0
+SDCI.US,D,20230620,000000,17.6,17.6,17.46,17.55,11077,0
+SDCI.US,D,20230621,000000,17.5191,17.6702,17.5191,17.6702,1369,0
+SDCI.US,D,20230622,000000,17.45,17.45,17.265,17.3896,736,0
+SDCI.US,D,20230623,000000,17.1,17.1,16.91,16.9952,5350,0
+SDCI.US,D,20230626,000000,17.09,17.09,16.95,16.9551,1106,0
+SDCI.US,D,20230627,000000,16.88,16.88,16.7442,16.7442,1041,0
+SDCI.US,D,20230628,000000,16.66,16.69,16.575,16.62,2898,0
+SDCI.US,D,20230629,000000,16.62,16.6351,16.56,16.6351,2957,0
+SDCI.US,D,20230630,000000,16.75,16.94,16.75,16.94,2125,0
+SDCI.US,D,20230703,000000,17.04,17.05,17.034,17.034,619,0
+SDCI.US,D,20230705,000000,17.1013,17.1391,17.0999,17.1391,554,0
+SDCI.US,D,20230706,000000,17.174,17.174,17.05,17.125,4710,0
+SDCI.US,D,20230707,000000,17.15,17.19,17.1101,17.1542,2543,0
+SDCI.US,D,20230710,000000,17.2299,17.2299,17.2299,17.2299,195,0
+SDCI.US,D,20230711,000000,17.3449,17.3449,17.3449,17.3449,157,0
+SDCI.US,D,20230712,000000,17.55,17.58,17.46,17.46,1170,0
+SDCI.US,D,20230713,000000,17.76,17.76,17.525,17.68,6538,0
+SDCI.US,D,20230714,000000,17.715,17.715,17.6646,17.6646,750,0
+SDCI.US,D,20230717,000000,17.6,17.6,17.52,17.52,1273,0
+SDCI.US,D,20230718,000000,17.6,17.78,17.6,17.77,4209,0
+SDCI.US,D,20230719,000000,17.8,17.905,17.8,17.8811,3622,0
+SDCI.US,D,20230720,000000,18.05,18.05,17.971,18.05,1823,0
+SDCI.US,D,20230721,000000,18.23,18.23,18.18,18.2198,4875,0
+SDCI.US,D,20230724,000000,18.44,18.4482,18.431,18.4482,1991,0
+SDCI.US,D,20230725,000000,18.505,18.5085,18.47,18.5085,6831,0
+SDCI.US,D,20230726,000000,18.509,18.6,18.509,18.58,16564,0
+SDCI.US,D,20230727,000000,18.6,18.6,18.4599,18.4599,2592,0
+SDCI.US,D,20230728,000000,18.48,18.58,18.48,18.53,6023,0
+SDCI.US,D,20230731,000000,18.55,18.57,18.46,18.57,4475,0
+SDCI.US,D,20230801,000000,18.46,18.5151,18.46,18.5151,417,0
+SDCI.US,D,20230802,000000,18.44,18.44,18.211,18.2999,3684,0
+SDCI.US,D,20230803,000000,18.22,18.39,18.22,18.37,5740,0
+SDCI.US,D,20230804,000000,18.435,18.46,18.4149,18.4149,3638,0
+SDCI.US,D,20230807,000000,18.395,18.3981,18.36,18.3981,3993,0
+SDCI.US,D,20230808,000000,18.12,18.335,18.0905,18.3198,3303,0
+SDCI.US,D,20230809,000000,18.4,18.4212,18.37,18.4212,1729,0
+SDCI.US,D,20230810,000000,18.419,18.419,18.31,18.34,4980,0
+SDCI.US,D,20230811,000000,18.41,18.41,18.2935,18.3041,10547,0
+SDCI.US,D,20230814,000000,18.17,18.17,18.11,18.1285,2108,0
+SDCI.US,D,20230815,000000,18.035,18.05,17.9349,17.9349,2664,0
+SDCI.US,D,20230816,000000,17.8899,17.8899,17.8899,17.8899,426,0
+SDCI.US,D,20230817,000000,18.11,18.11,17.96,17.968,863,0
+SDCI.US,D,20230818,000000,18.215,18.215,18.15,18.18,645,0
+SDCI.US,D,20230821,000000,18.35,18.35,18.166,18.19,7953,0
+SDCI.US,D,20230822,000000,18.21,18.21,18.155,18.155,277,0
+SDCI.US,D,20230823,000000,18.11,18.22,18.11,18.22,526,0
+SDCI.US,D,20230824,000000,18.305,18.305,18.305,18.305,211,0
+SDCI.US,D,20230825,000000,18.4101,18.5299,18.4101,18.5299,2192,0
+SDCI.US,D,20230828,000000,18.43,18.56,18.43,18.47,1015,0
+SDCI.US,D,20230829,000000,18.54,18.59,18.52,18.56,1393,0
+SDCI.US,D,20230830,000000,18.54,18.5791,18.54,18.5449,668,0
+SDCI.US,D,20230831,000000,18.6,18.6024,18.55,18.6024,989,0
+SDCI.US,D,20230901,000000,18.71,18.81,18.7011,18.7699,1537,0
+SDCI.US,D,20230905,000000,18.8,18.845,18.7615,18.81,2262,0
+SDCI.US,D,20230906,000000,18.68,18.78,18.68,18.7399,6305,0
+SDCI.US,D,20230907,000000,18.65,18.675,18.62,18.67,2067,0
+SDCI.US,D,20230908,000000,18.6264,18.7399,18.6264,18.67,4589,0
+SDCI.US,D,20230911,000000,18.91,18.99,18.8501,18.91,4648,0
+SDCI.US,D,20230912,000000,18.97,19,18.92,18.9699,5471,0
+SDCI.US,D,20230913,000000,19.0208,19.0208,19.0141,19.0141,1167,0
+SDCI.US,D,20230914,000000,19.15,19.27,19.14,19.2249,11386,0
+SDCI.US,D,20230915,000000,19.14,19.18,19.1,19.135,2789,0
+SDCI.US,D,20230918,000000,19.09,19.11,19.035,19.0601,5067,0
+SDCI.US,D,20230919,000000,19.01,19.01,18.94,18.9596,1723,0
+SDCI.US,D,20230920,000000,18.9,18.9261,18.8234,18.8234,5756,0
+SDCI.US,D,20230921,000000,18.7681,18.77,18.7637,18.7637,1266,0
+SDCI.US,D,20230922,000000,18.8,18.8,18.7,18.7301,8098,0
+SDCI.US,D,20230925,000000,18.73,18.73,18.54,18.6549,4631,0
+SDCI.US,D,20230926,000000,18.5472,18.645,18.5472,18.6252,513,0
+SDCI.US,D,20230927,000000,18.73,18.7599,18.68,18.695,2988,0
+SDCI.US,D,20230928,000000,18.71,18.84,18.71,18.79,1574,0
+SDCI.US,D,20230929,000000,18.53,18.53,18.4701,18.5049,1368,0
+SDCI.US,D,20231002,000000,18.52,18.52,18.365,18.38,2872,0
+SDCI.US,D,20231003,000000,18.28,18.28,18.13,18.2221,13032,0
+SDCI.US,D,20231004,000000,18.04,18.04,17.7858,17.8206,19581,0
+SDCI.US,D,20231005,000000,17.75,17.75,17.6832,17.74,44671,0
+SDCI.US,D,20231006,000000,17.79,17.8881,17.79,17.8401,2725,0
+SDCI.US,D,20231009,000000,18,18.0461,17.98,18.0201,1516,0
+SDCI.US,D,20231010,000000,17.99,18.0199,17.96,18.0084,24457,0
+SDCI.US,D,20231011,000000,17.9999,17.9999,17.88,17.88,649,0
+SDCI.US,D,20231012,000000,17.9013,17.97,17.9013,17.97,2781,0
+SDCI.US,D,20231013,000000,18.25,18.4,18.191,18.38,14895,0
+SDCI.US,D,20231016,000000,18.41,18.41,18.38,18.4,1131,0
+SDCI.US,D,20231017,000000,18.43,18.54,18.43,18.54,504,0
+SDCI.US,D,20231018,000000,18.598,18.64,18.598,18.6284,1481,0
+SDCI.US,D,20231019,000000,18.59,18.8,18.59,18.8,2260,0
+SDCI.US,D,20231020,000000,18.76,19.16,18.69,18.69,184467,0
+SDCI.US,D,20231023,000000,18.72,18.75,18.61,18.65,5103,0
+SDCI.US,D,20231024,000000,18.56,18.56,18.463,18.55,5418,0
+SDCI.US,D,20231025,000000,18.485,18.55,18.45,18.53,9071,0
+SDCI.US,D,20231026,000000,18.515,18.515,18.47,18.475,1878,0
+SDCI.US,D,20231027,000000,19.36,19.36,18.541,18.695,38927,0
+SDCI.US,D,20231030,000000,18.62,18.62,18.474,18.485,14444,0
+SDCI.US,D,20231031,000000,18.56,18.6129,18.465,18.5146,1944,0
+SDCI.US,D,20231101,000000,18.58,18.58,18.4644,18.4644,400,0
+SDCI.US,D,20231102,000000,18.52,18.7,18.52,18.69,13171,0
+SDCI.US,D,20231103,000000,18.61,18.61,18.6072,18.6072,2394,0
+SDCI.US,D,20231106,000000,18.67,18.7,18.6656,18.6656,12458,0
+SDCI.US,D,20231107,000000,18.45,18.45,18.275,18.2827,20109,0
+SDCI.US,D,20231108,000000,18.16,18.2099,18.08,18.08,3471,0
+SDCI.US,D,20231109,000000,18.02,18.02,17.9721,17.99,1729,0
+SDCI.US,D,20231110,000000,18.0094,18.0094,18.005,18.005,635,0
+SDCI.US,D,20231113,000000,18.35,18.3688,18.3101,18.35,1452,0
+SDCI.US,D,20231114,000000,18.48,18.48,18.3899,18.3899,1512,0
+SDCI.US,D,20231115,000000,18.4099,18.4395,18.35,18.42,2653,0
+SDCI.US,D,20231116,000000,18.03,18.03,17.971,18,1297,0
+SDCI.US,D,20231117,000000,18.125,18.16,18.125,18.1423,16980,0
+SDCI.US,D,20231120,000000,18.3212,18.53,18.3212,18.465,29066,0
+SDCI.US,D,20231121,000000,18.53,18.6126,18.53,18.5856,1117,0
+SDCI.US,D,20231122,000000,18.36,18.46,18.31,18.4199,3488,0
+SDCI.US,D,20231124,000000,18.45,18.45,18.2257,18.2257,924,0
+SDCI.US,D,20231127,000000,18.07,18.16,18.0401,18.1167,185191,0
+SDCI.US,D,20231128,000000,18.21,18.4065,18.21,18.3999,1334,0
+SDCI.US,D,20231129,000000,18.27,18.43,18.26,18.43,6584,0
+SDCI.US,D,20231130,000000,18.5,18.5,18.28,18.2955,5432,0
+SDCI.US,D,20231201,000000,18.27,18.32,18.06,18.11,4725,0
+SDCI.US,D,20231204,000000,18.02,18.02,17.8801,17.925,7092,0
+SDCI.US,D,20231205,000000,17.86,17.86,17.73,17.7499,4719,0
+SDCI.US,D,20231206,000000,17.6,17.6,17.34,17.3648,5254,0
+SDCI.US,D,20231207,000000,17.47,17.47,17.395,17.4212,2479,0
+SDCI.US,D,20231208,000000,17.31,17.5582,17.31,17.4851,2776,0
+SDCI.US,D,20231211,000000,17.47,17.565,17.47,17.565,8557,0
+SDCI.US,D,20231212,000000,17.3513,17.365,17.3201,17.36,2173,0
+SDCI.US,D,20231213,000000,17.33,17.5692,17.33,17.535,27074,0
+SDCI.US,D,20231214,000000,17.75,17.81,17.75,17.78,6336,0
+SDCI.US,D,20231215,000000,17.82,17.88,17.8199,17.835,15467,0
+SDCI.US,D,20231218,000000,18.05,18.07,17.9378,17.945,6053,0
+SDCI.US,D,20231219,000000,17.86,17.99,17.825,17.99,5538,0
+SDCI.US,D,20231220,000000,17.87,17.97,17.76,17.7873,11281,0
+SDCI.US,D,20231221,000000,17.7528,17.7528,17.695,17.7399,3645,0
+SDCI.US,D,20231222,000000,17.76,17.76,17.65,17.66,14618,0
+SDCI.US,D,20231226,000000,17.48,17.8,17.112,17.74,7027,0
+SDCI.US,D,20231227,000000,17.82,17.86,17.77,17.7851,11559,0
+SDCI.US,D,20231228,000000,17.81,17.81,17.6668,17.6668,17232,0
+SDCI.US,D,20231229,000000,17.61,17.61,17.455,17.455,1181,0
+SDCI.US,D,20240102,000000,17.58,17.58,17.46,17.4701,3271,0
+SDCI.US,D,20240103,000000,17.51,17.64,17.51,17.63,8975,0
+SDCI.US,D,20240104,000000,17.6408,17.6493,17.535,17.615,4358,0
+SDCI.US,D,20240105,000000,17.53,17.58,17.53,17.563,4796,0
+SDCI.US,D,20240108,000000,17.28,17.5,17.26,17.445,7734,0
+SDCI.US,D,20240109,000000,17.6,17.64,17.52,17.64,5673,0
+SDCI.US,D,20240110,000000,17.6,17.64,17.435,17.4574,6048,0
+SDCI.US,D,20240111,000000,17.67,17.705,17.56,17.6097,4735,0
+SDCI.US,D,20240112,000000,17.83,17.83,17.59,17.6574,3662,0
+SDCI.US,D,20240116,000000,17.7,17.71,17.622,17.6454,20674,0
+SDCI.US,D,20240117,000000,17.51,17.5799,17.48,17.54,2254,0
+SDCI.US,D,20240118,000000,17.5282,17.6925,17.5282,17.685,5177,0
+SDCI.US,D,20240119,000000,17.79,17.79,17.6423,17.66,131113,0
+SDCI.US,D,20240122,000000,17.62,17.78,17.62,17.7485,3455,0
+SDCI.US,D,20240123,000000,17.81,17.8688,17.78,17.8688,4516,0
+SDCI.US,D,20240124,000000,17.91,18,17.91,17.975,2528,0
+SDCI.US,D,20240125,000000,17.8901,17.98,17.89,17.98,4239,0
+SDCI.US,D,20240126,000000,17.99,18.0901,17.88,18.0901,4089,0
+SDCI.US,D,20240129,000000,17.925,17.93,17.9008,17.9104,2240,0
+SDCI.US,D,20240130,000000,17.92,18.0872,17.918,18.0872,19043,0
+SDCI.US,D,20240131,000000,18.02,18.08,18.02,18.0249,1351,0
+SDCI.US,D,20240201,000000,18.025,18.025,17.8,17.8299,1645,0
+SDCI.US,D,20240202,000000,17.68,17.705,17.67,17.7001,3097,0
+SDCI.US,D,20240205,000000,17.65,17.74,17.581,17.7,1831,0
+SDCI.US,D,20240206,000000,17.74,17.745,17.7124,17.74,3340,0
+SDCI.US,D,20240207,000000,17.8341,17.8341,17.825,17.8266,537,0
+SDCI.US,D,20240208,000000,17.8973,17.9685,17.86,17.946,4638,0
+SDCI.US,D,20240209,000000,18.0237,18.0237,18.0237,18.0237,216,0
+SDCI.US,D,20240212,000000,18.03,18.04,17.9845,17.992,2559,0
+SDCI.US,D,20240213,000000,17.916,17.955,17.87,17.87,1511,0
+SDCI.US,D,20240214,000000,18.22,18.22,17.69,17.69,1519,0
+SDCI.US,D,20240215,000000,17.78,17.81,17.77,17.77,3494,0
+SDCI.US,D,20240216,000000,17.775,17.776,17.765,17.765,5074,0
+SDCI.US,D,20240220,000000,17.83,17.83,17.73,17.7699,2094,0
+SDCI.US,D,20240221,000000,17.94,17.9595,17.91,17.9595,1726,0
+SDCI.US,D,20240222,000000,18.07,18.07,17.855,17.855,1807,0
+SDCI.US,D,20240223,000000,17.805,17.8483,17.8,17.8483,3160,0
+SDCI.US,D,20240226,000000,17.93,17.99,17.855,17.9647,10663,0
+SDCI.US,D,20240227,000000,18.02,18.08,18.01,18.039,4294,0
+SDCI.US,D,20240228,000000,17.9808,17.9808,17.9,17.9,5051,0
+SDCI.US,D,20240229,000000,17.8,17.9293,17.78,17.8799,4417,0
+SDCI.US,D,20240301,000000,17.85,17.8983,17.83,17.83,4256,0
+SDCI.US,D,20240304,000000,17.988,18.02,17.9,17.9149,5077,0
+SDCI.US,D,20240305,000000,17.79,17.85,17.72,17.73,5907,0
+SDCI.US,D,20240306,000000,17.97,18.04,17.92,17.9599,4514,0
+SDCI.US,D,20240307,000000,18.0815,18.19,18.0815,18.14,3352,0
+SDCI.US,D,20240308,000000,17.98,18,17.97,17.98,2229,0
+SDCI.US,D,20240311,000000,18.0899,18.22,18.07,18.195,16672,0
+SDCI.US,D,20240312,000000,18.22,18.27,18.2199,18.2199,4938,0
+SDCI.US,D,20240313,000000,18.305,18.4,18.305,18.3736,1938,0
+SDCI.US,D,20240314,000000,18.5,18.51,18.48,18.5,2733,0
+SDCI.US,D,20240315,000000,18.59,18.72,18.59,18.69,11793,0
+SDCI.US,D,20240318,000000,18.72,18.82,18.6813,18.7801,12172,0
+SDCI.US,D,20240319,000000,18.62,18.62,18.54,18.5901,2108,0
+SDCI.US,D,20240320,000000,18.49,18.6389,18.49,18.5904,1317,0
+SDCI.US,D,20240321,000000,18.71,18.71,18.52,18.67,1174,0
+SDCI.US,D,20240322,000000,18.68,18.68,18.6168,18.6199,838,0
+SDCI.US,D,20240325,000000,18.74,18.88,18.74,18.86,6532,0
+SDCI.US,D,20240326,000000,18.94,18.95,18.7904,18.8489,5938,0
+SDCI.US,D,20240327,000000,18.72,18.8451,18.7,18.8451,4063,0
+SDCI.US,D,20240328,000000,18.87,18.959,18.87,18.9261,9608,0
+SDCI.US,D,20240401,000000,19.03,19.12,19.03,19.1,9569,0
+SDCI.US,D,20240402,000000,19.2,19.2056,19.13,19.205,2913,0
+SDCI.US,D,20240403,000000,19.31,19.315,19.28,19.315,1697,0
+SDCI.US,D,20240404,000000,19.33,19.42,19.26,19.42,5164,0
+SDCI.US,D,20240405,000000,19.4283,19.57,19.39,19.485,4535,0
+SDCI.US,D,20240408,000000,19.59,19.59,19.42,19.44,2648,0
+SDCI.US,D,20240409,000000,19.55,19.58,19.5,19.525,6669,0
+SDCI.US,D,20240410,000000,19.5,19.65,19.5,19.615,10929,0
+SDCI.US,D,20240411,000000,19.64,19.64,19.5399,19.5567,3419,0
+SDCI.US,D,20240412,000000,19.91,19.91,19.56,19.6249,4246,0
+SDCI.US,D,20240415,000000,19.74,19.79,19.68,19.757,4504,0
+SDCI.US,D,20240416,000000,19.63,19.63,19.5,19.5599,211830,0
+SDCI.US,D,20240417,000000,19.72,19.72,19.5188,19.5188,1610,0
+SDCI.US,D,20240418,000000,19.5658,19.7083,19.5658,19.68,9894,0
+SDCI.US,D,20240419,000000,19.73,19.95,19.73,19.95,9079,0
+SDCI.US,D,20240422,000000,19.7599,19.7599,19.6301,19.695,3370,0
+SDCI.US,D,20240423,000000,19.33,19.57,19.33,19.5199,204616,0
+SDCI.US,D,20240424,000000,19.5,19.65,19.5,19.5951,2484,0
+SDCI.US,D,20240425,000000,19.535,19.65,19.535,19.65,1153,0
+SDCI.US,D,20240426,000000,19.6272,19.64,19.58,19.58,7070,0
+SDCI.US,D,20240429,000000,19.65,19.65,19.42,19.5001,11244,0
+SDCI.US,D,20240430,000000,19.18,19.275,19.12,19.12,1974,0
+SDCI.US,D,20240501,000000,18.97,18.97,18.81,18.8249,1379,0
+SDCI.US,D,20240502,000000,18.73,18.7301,18.685,18.7301,1020,0
+SDCI.US,D,20240503,000000,18.86,18.93,18.79,18.89,7957,0
+SDCI.US,D,20240506,000000,18.95,19,18.93,18.9649,12134,0
+SDCI.US,D,20240507,000000,19.0729,19.15,19.0729,19.09,3836,0
+SDCI.US,D,20240508,000000,18.93,19.01,18.93,18.9801,3659,0
+SDCI.US,D,20240509,000000,19.02,19.1,19.02,19.075,4974,0
+SDCI.US,D,20240510,000000,19.0626,19.09,19.04,19.04,3076,0
+SDCI.US,D,20240513,000000,19.06,19.09,18.8563,18.8651,6684,0
+SDCI.US,D,20240514,000000,18.9613,18.975,18.9301,18.975,1046,0
+SDCI.US,D,20240515,000000,19,19.1499,19,19.11,2216,0
+SDCI.US,D,20240516,000000,19.035,19.1,19.035,19.08,4064,0
+SDCI.US,D,20240517,000000,19.35,19.405,19.35,19.405,2184,0
+SDCI.US,D,20240520,000000,19.46,19.6,19.46,19.545,7365,0
+SDCI.US,D,20240521,000000,19.7,19.72,19.58,19.64,5210,0
+SDCI.US,D,20240522,000000,19.36,19.36,19.255,19.255,3617,0
+SDCI.US,D,20240523,000000,19.35,19.3598,19.26,19.285,13323,0
+SDCI.US,D,20240524,000000,19.37,19.3992,19.355,19.3751,259769,0
+SDCI.US,D,20240528,000000,19.688,19.7681,19.63,19.7352,16799,0
+SDCI.US,D,20240529,000000,19.72,19.7472,19.68,19.71,20990,0
+SDCI.US,D,20240530,000000,19.5291,19.5291,19.447,19.4549,5815,0
+SDCI.US,D,20240531,000000,19.375,19.375,19.24,19.2699,7602,0
+SDCI.US,D,20240603,000000,19.35,19.35,19.0516,19.0949,4894,0
+SDCI.US,D,20240604,000000,19,19.03,18.96,18.995,11416,0
+SDCI.US,D,20240605,000000,18.98,19.065,18.95,19.065,1193,0
+SDCI.US,D,20240606,000000,19.19,19.33,19.19,19.315,4316,0
+SDCI.US,D,20240607,000000,19.1,19.11,19.06,19.0703,2091,0
+SDCI.US,D,20240610,000000,19.11,19.145,19.11,19.145,2078,0
+SDCI.US,D,20240611,000000,19.2,19.2415,19.19,19.2223,3194,0
+SDCI.US,D,20240612,000000,19.5,19.5,19.4,19.44,4983,0
+SDCI.US,D,20240613,000000,19.49,19.5499,19.47,19.48,12746,0
+SDCI.US,D,20240614,000000,19.55,19.55,19.37,19.45,6860,0
+SDCI.US,D,20240617,000000,19.3,19.38,19.3,19.38,17488,0
+SDCI.US,D,20240618,000000,19.47,19.47,19.46,19.47,622,0
+SDCI.US,D,20240620,000000,19.6,19.675,19.43,19.517,11301,0
+SDCI.US,D,20240621,000000,19.55,19.55,19.35,19.38,8285,0
+SDCI.US,D,20240624,000000,19.47,19.54,19.4407,19.54,7998,0
+SDCI.US,D,20240625,000000,19.39,19.39,19.345,19.3693,6330,0
+SDCI.US,D,20240626,000000,19.33,19.38,19.3204,19.3451,9669,0
+SDCI.US,D,20240627,000000,19.3,19.34,19.3,19.34,706,0
+SDCI.US,D,20240628,000000,19.4,19.4,19.35,19.35,396,0
+SDCI.US,D,20240701,000000,19.36,19.47,19.26,19.444,9342,0
+SDCI.US,D,20240702,000000,19.51,19.5599,19.51,19.525,12746,0
+SDCI.US,D,20240703,000000,19.66,19.66,19.5831,19.605,9917,0
+SDCI.US,D,20240705,000000,19.68,19.7792,19.68,19.7451,4762,0
+SDCI.US,D,20240708,000000,19.5701,19.63,19.57,19.63,2923,0
+SDCI.US,D,20240709,000000,19.62,19.66,19.59,19.6201,4459,0
+SDCI.US,D,20240710,000000,19.55,19.55,19.49,19.5201,1184,0
+SDCI.US,D,20240711,000000,19.54,19.68,19.51,19.63,17955,0
+SDCI.US,D,20240712,000000,19.6,19.635,19.6,19.625,4390,0
+SDCI.US,D,20240715,000000,19.54,19.545,19.44,19.4963,13851,0
+SDCI.US,D,20240716,000000,19.35,19.4186,19.35,19.405,2871,0
+SDCI.US,D,20240717,000000,19.43,19.4699,19.4001,19.445,6912,0
+SDCI.US,D,20240718,000000,19.43,19.43,19.3633,19.3633,4129,0
+SDCI.US,D,20240719,000000,19.3,19.3,19.01,19.0194,2187,0
+SDCI.US,D,20240722,000000,19.0834,19.2204,19.0834,19.22,1859,0
+SDCI.US,D,20240723,000000,19.2,19.2,19.1101,19.1202,3224,0
+SDCI.US,D,20240724,000000,19.05,19.15,19.04,19.0425,2257,0
+SDCI.US,D,20240725,000000,19,19.11,18.95,19.1,3213,0
+SDCI.US,D,20240726,000000,19.03,19.075,18.97,18.995,19744,0
+SDCI.US,D,20240729,000000,18.99,18.99,18.755,18.8356,8662,0
+SDCI.US,D,20240730,000000,18.74,18.82,18.7072,18.77,8688,0
+SDCI.US,D,20240731,000000,18.98,19.0748,18.97,19.0748,2312,0
+SDCI.US,D,20240801,000000,19.05,19.06,18.78,18.81,4406,0
+SDCI.US,D,20240802,000000,18.71,18.71,18.54,18.66,2620,0
+SDCI.US,D,20240805,000000,18.25,18.62,18.222,18.62,3631,0
+SDCI.US,D,20240806,000000,18.7299,18.7299,18.51,18.51,1210,0
+SDCI.US,D,20240807,000000,18.73,18.75,18.6401,18.6649,12884,0
+SDCI.US,D,20240808,000000,18.66,18.66,18.61,18.6301,10050,0
+SDCI.US,D,20240809,000000,18.71,18.77,18.71,18.7136,3408,0
+SDCI.US,D,20240812,000000,18.79,18.85,18.79,18.85,781,0
+SDCI.US,D,20240813,000000,18.72,18.72,18.56,18.6017,1824,0
+SDCI.US,D,20240814,000000,18.69,18.69,18.59,18.61,569,0
+SDCI.US,D,20240815,000000,18.78,18.78,18.72,18.72,780,0
+SDCI.US,D,20240816,000000,18.6333,18.66,18.6,18.6,56553,0
+SDCI.US,D,20240819,000000,18.6999,18.7,18.63,18.64,20108,0
+SDCI.US,D,20240820,000000,18.66,18.68,18.6451,18.6451,1223,0
+SDCI.US,D,20240821,000000,18.74,18.8028,18.59,18.625,19740,0
+SDCI.US,D,20240822,000000,18.51,18.671,18.51,18.65,2697,0
+SDCI.US,D,20240823,000000,18.94,18.95,18.93,18.9448,1485,0
+SDCI.US,D,20240826,000000,19.125,19.185,19.12,19.165,2536,0
+SDCI.US,D,20240827,000000,19.19,19.2,19.13,19.13,2793,0
+SDCI.US,D,20240828,000000,19,19,18.91,18.9401,2137,0
+SDCI.US,D,20240829,000000,19.036,19.0626,19.0219,19.0626,1084,0
+SDCI.US,D,20240830,000000,19.11,19.11,18.95,19.01,3879,0
+SDCI.US,D,20240903,000000,18.6607,18.6607,18.6511,18.6511,1042,0
+SDCI.US,D,20240904,000000,18.5001,18.525,18.475,18.475,5387,0
+SDCI.US,D,20240905,000000,18.5999,18.5999,18.4607,18.5068,3534,0
+SDCI.US,D,20240906,000000,18.43,18.43,18.25,18.27,2547,0
+SDCI.US,D,20240909,000000,18.35,18.4675,18.34,18.445,3387,0
+SDCI.US,D,20240910,000000,18.38,18.38,18.21,18.275,6494,0
+SDCI.US,D,20240911,000000,18.39,18.5,18.32,18.49,4407,0
+SDCI.US,D,20240912,000000,18.21,18.7099,18.21,18.6618,7985,0
+SDCI.US,D,20240913,000000,18.8,18.83,18.725,18.75,3650,0
+SDCI.US,D,20240916,000000,18.57,18.94,18.57,18.903,3138,0
+SDCI.US,D,20240917,000000,18.95,19.01,18.95,19.0048,2481,0
+SDCI.US,D,20240918,000000,18.99,19.06,18.94,18.945,2301,0
+SDCI.US,D,20240919,000000,19.1,19.22,19.1,19.1853,4054,0
+SDCI.US,D,20240920,000000,19.145,19.24,19.11,19.2365,5270,0
+SDCI.US,D,20240923,000000,19.29,19.35,19.2401,19.2462,15950,0
+SDCI.US,D,20240924,000000,19.53,19.5486,19.52,19.5486,2651,0
+SDCI.US,D,20240925,000000,19.54,19.54,19.46,19.46,2878,0
+SDCI.US,D,20240926,000000,19.55,19.63,19.42,19.44,6821,0
+SDCI.US,D,20240927,000000,19.48,19.54,19.48,19.54,5794,0
+SDCI.US,D,20240930,000000,19.33,19.44,19.29,19.4119,6526,0
+SDCI.US,D,20241001,000000,19.28,19.605,19.28,19.46,2770,0
+SDCI.US,D,20241002,000000,19.64,19.66,19.5402,19.6099,3740,0
+SDCI.US,D,20241003,000000,19.72,19.875,19.72,19.875,5406,0
+SDCI.US,D,20241004,000000,19.88,19.94,19.88,19.89,1333,0
+SDCI.US,D,20241007,000000,19.9,19.9985,19.8725,19.975,2257,0
+SDCI.US,D,20241008,000000,19.725,19.725,19.4601,19.603,15064,0
+SDCI.US,D,20241009,000000,19.43,19.5389,19.36,19.5077,5119,0
+SDCI.US,D,20241010,000000,19.65,19.9,19.65,19.9,1595,0
+SDCI.US,D,20241011,000000,20,20,19.9306,19.965,2406,0
+SDCI.US,D,20241014,000000,19.76,19.82,19.6503,19.705,4824,0
+SDCI.US,D,20241015,000000,19.45,19.54,19.37,19.5276,7168,0
+SDCI.US,D,20241016,000000,19.49,19.52,19.4244,19.44,1794,0
+SDCI.US,D,20241017,000000,19.399,19.42,19.37,19.405,2556,0
+SDCI.US,D,20241018,000000,19.32,19.4299,19.25,19.38,16169,0
+SDCI.US,D,20241021,000000,19.5,19.5,19.3883,19.41,7736,0
+SDCI.US,D,20241022,000000,19.54,19.6799,19.52,19.6258,20648,0
+SDCI.US,D,20241023,000000,19.5383,19.57,19.4709,19.57,12998,0
+SDCI.US,D,20241024,000000,19.55,19.55,19.39,19.4349,10737,0
+SDCI.US,D,20241025,000000,19.53,19.6499,19.53,19.5949,4254,0
+SDCI.US,D,20241028,000000,19.29,19.34,19.28,19.33,8122,0
+SDCI.US,D,20241029,000000,19.39,19.41,19.34,19.38,5879,0
+SDCI.US,D,20241030,000000,19.44,19.5499,19.44,19.5499,856,0
+SDCI.US,D,20241031,000000,19.58,19.7096,19.53,19.7096,6147,0
+SDCI.US,D,20241101,000000,20.01,20.01,19.64,19.64,2347,0
+SDCI.US,D,20241104,000000,19.77,19.805,19.72,19.785,3965,0
+SDCI.US,D,20241105,000000,19.92,19.9485,19.85,19.8849,14539,0
+SDCI.US,D,20241106,000000,19.47,19.6799,19.47,19.6679,4939,0
+SDCI.US,D,20241107,000000,19.8,20.0586,19.8,20.0204,5986,0
+SDCI.US,D,20241108,000000,19.94,19.94,19.69,19.72,6876,0
+SDCI.US,D,20241111,000000,19.5341,19.6,19.495,19.6,24474,0
+SDCI.US,D,20241112,000000,19.57,19.6,19.5212,19.5214,3739,0
+SDCI.US,D,20241113,000000,19.557,19.63,19.53,19.58,106815,0
+SDCI.US,D,20241114,000000,19.73,19.79,19.73,19.74,5696,0
+SDCI.US,D,20241115,000000,19.76,19.7803,19.6893,19.6999,10887,0
+SDCI.US,D,20241118,000000,19.79,20,19.77,19.9351,8652,0
+SDCI.US,D,20241119,000000,19.953,20.07,19.836,20.07,13764,0
+SDCI.US,D,20241120,000000,20.035,20.25,19.9622,20.02,9502,0
+SDCI.US,D,20241121,000000,20.11,20.25,20.02,20.0551,8313,0
+SDCI.US,D,20241122,000000,20.21,20.29,20.21,20.24,14229,0
+SDCI.US,D,20241125,000000,20.28,20.29,20.04,20.1187,10350,0
+SDCI.US,D,20241126,000000,20.23,20.31,20.19,20.19,3662,0
+SDCI.US,D,20241127,000000,20.2,20.24,20.16,20.1951,5877,0
+SDCI.US,D,20241129,000000,20.33,20.35,20.245,20.2499,4992,0
+SDCI.US,D,20241202,000000,20.15,20.16,20.0157,20.085,5230,0
+SDCI.US,D,20241203,000000,20.1462,20.2899,20.1462,20.2252,6688,0
+SDCI.US,D,20241204,000000,20.3,20.37,20.1616,20.27,9391,0
+SDCI.US,D,20241205,000000,20.349,20.4,20.29,20.4,8461,0
+SDCI.US,D,20241206,000000,20.3288,20.3413,20.28,20.3413,3164,0
+SDCI.US,D,20241209,000000,20.555,20.6,20.47,20.6,3312,0
+SDCI.US,D,20241210,000000,20.64,20.7628,20.64,20.7522,3735,0
+SDCI.US,D,20241211,000000,20.6,21.0851,20.58,20.675,6067,0
+SDCI.US,D,20241212,000000,20.7,20.7,20.53,20.696,28727,0
+SDCI.US,D,20241213,000000,20.7,20.7891,20.7,20.7234,10972,0
+SDCI.US,D,20241216,000000,20.74,20.86,20.69,20.73,15419,0
+SDCI.US,D,20241217,000000,20.55,20.65,20.5,20.59,6975,0
+SDCI.US,D,20241218,000000,20.68,20.7361,20.5899,20.5899,12493,0
+SDCI.US,D,20241219,000000,20.56,20.56,20.33,20.335,4327,0
+SDCI.US,D,20241220,000000,20.4397,20.45,20.34,20.4149,11657,0
+SDCI.US,D,20241223,000000,20.47,20.48,20.3101,20.414,40811,0
+SDCI.US,D,20241224,000000,20.56,20.63,20.5541,20.59,3922,0
+SDCI.US,D,20241226,000000,20.47,20.48,20.32,20.38,8126,0
+SDCI.US,D,20241227,000000,19.15,19.2693,19.0379,19.1061,12486,0
+SDCI.US,D,20241230,000000,19.415,19.5,19.33,19.42,23800,0
+SDCI.US,D,20241231,000000,19.231,19.43,19.231,19.419,23917,0
+SDCI.US,D,20250102,000000,19.565,19.67,19.505,19.62,31092,0
+SDCI.US,D,20250103,000000,19.5677,19.61,19.4998,19.6,22736,0
+SDCI.US,D,20250106,000000,19.84,19.84,19.585,19.645,24812,0
+SDCI.US,D,20250107,000000,19.859,19.87,19.77,19.8,101799,0
+SDCI.US,D,20250108,000000,19.745,19.82,19.64,19.8,87107,0
+SDCI.US,D,20250110,000000,20.1953,20.235,19.78,20.2,10269,0
+SDCI.US,D,20250113,000000,20.31,20.42,20.2676,20.39,38504,0
+SDCI.US,D,20250114,000000,20.28,20.34,20.1907,20.235,472883,0
+SDCI.US,D,20250115,000000,20.3519,20.52,20.31,20.4981,245821,0
+SDCI.US,D,20250116,000000,20.43,20.43,20.21,20.385,18646,0
+SDCI.US,D,20250117,000000,20.2375,20.47,20.2375,20.395,11764,0
+SDCI.US,D,20250121,000000,20.3099,20.34,20.2101,20.34,58874,0
+SDCI.US,D,20250122,000000,20.32,20.4899,20.3,20.4467,8737,0
+SDCI.US,D,20250123,000000,20.4682,20.515,20.3301,20.4089,17031,0
+SDCI.US,D,20250124,000000,20.3987,20.5374,20.3705,20.4864,26463,0
+SDCI.US,D,20250127,000000,20.34,20.35,20.11,20.2562,26541,0
+SDCI.US,D,20250128,000000,20.22,20.275,20.13,20.22,14112,0
+SDCI.US,D,20250129,000000,20.2701,20.62,20.2701,20.36,1988539,0
+SDCI.US,D,20250130,000000,20.41,20.5,20.3001,20.33,729024,0
+SDCI.US,D,20250131,000000,20.25,20.39,20.15,20.375,383138,0
+SDCI.US,D,20250203,000000,20.52,20.6089,20.4546,20.54,343376,0
+SDCI.US,D,20250204,000000,20.3,20.6,20.295,20.45,150611,0
+SDCI.US,D,20250205,000000,20.37,20.545,20.34,20.49,149557,0
+SDCI.US,D,20250206,000000,20.47,20.49,20.3,20.37,92589,0
+SDCI.US,D,20250207,000000,20.435,20.554,20.3701,20.45,93358,0
+SDCI.US,D,20250210,000000,20.6,20.7899,20.5887,20.72,120348,0
+SDCI.US,D,20250211,000000,21.135,21.46,20.7367,20.815,36374,0
+SDCI.US,D,20250212,000000,20.85,21.04,20.74,20.75,93639,0
+SDCI.US,D,20250213,000000,20.825,21.13,20.75,20.94,69044,0
+SDCI.US,D,20250214,000000,20.96,21.06,20.85,20.89,79038,0
+SDCI.US,D,20250218,000000,21.01,21.335,20.8367,21.15,46166,0
+SDCI.US,D,20250219,000000,21.32,21.575,21.22,21.33,60335,0
+SDCI.US,D,20250220,000000,21.33,21.43,21.2006,21.26,63375,0
+SDCI.US,D,20250221,000000,21.2,21.39,20.8612,20.93,48003,0
+SDCI.US,D,20250224,000000,20.7301,20.83,20.64,20.7,47473,0
+SDCI.US,D,20250225,000000,20.717,20.75,20.4408,20.59,52682,0
+SDCI.US,D,20250226,000000,20.715,20.715,20.3501,20.5,205871,0
+SDCI.US,D,20250227,000000,20.59,20.64,20.45,20.47,127266,0
+SDCI.US,D,20250228,000000,20.4,20.55,20.2,20.24,403629,0
+SDCI.US,D,20250303,000000,20.635,20.91,20.23,20.3,143684,0
+SDCI.US,D,20250304,000000,20.37,20.58,20.24,20.45,167575,0
+SDCI.US,D,20250305,000000,20.5,20.66,20.31,20.66,179259,0
+SDCI.US,D,20250306,000000,20.9899,20.9899,20.36,20.44,64295,0
+SDCI.US,D,20250307,000000,20.46,20.68,20.35,20.56,61839,0
+SDCI.US,D,20250310,000000,20.61,20.86,20.44,20.46,42132,0
+SDCI.US,D,20250311,000000,20.59,20.87,20.52,20.58,43564,0
+SDCI.US,D,20250312,000000,20.65,20.82,20.54,20.58,62429,0
+SDCI.US,D,20250313,000000,20.5,20.78,20.4659,20.74,61183,0
+SDCI.US,D,20250314,000000,20.7,20.86,20.51,20.67,39613,0
+SDCI.US,D,20250317,000000,20.78,20.89,20.69,20.88,93237,0
+SDCI.US,D,20250318,000000,20.95,21,20.81,20.87,201593,0
+SDCI.US,D,20250319,000000,21,21.05,20.879,21.04,397766,0
+SDCI.US,D,20250320,000000,20.93,21.11,20.87,21.11,64588,0
+SDCI.US,D,20250321,000000,20.9728,21.0299,20.9,20.92,42412,0
+SDCI.US,D,20250324,000000,20.97,20.98,20.878,20.93,55588,0
+SDCI.US,D,20250325,000000,21.03,21.07,20.95,21.04,43834,0
+SDCI.US,D,20250326,000000,21.086,21.12,21.02,21.04,52406,0
+SDCI.US,D,20250327,000000,21.01,21.1099,20.9201,21.07,168445,0
+SDCI.US,D,20250328,000000,21.11,21.14,21.01,21.14,66808,0
+SDCI.US,D,20250331,000000,21.1655,21.2899,21.0238,21.22,103668,0
+SDCI.US,D,20250401,000000,21.35,21.56,21.33,21.56,127514,0
+SDCI.US,D,20250402,000000,21.56,21.85,21.56,21.85,297980,0
+SDCI.US,D,20250403,000000,21.15,21.259,21.0522,21.16,93550,0
+SDCI.US,D,20250404,000000,20.4,20.5,20.02,20.26,155341,0
+SDCI.US,D,20250407,000000,19.72,20.25,19.5101,19.625,233120,0
+SDCI.US,D,20250408,000000,20.03,20.03,19.15,19.2375,119037,0
+SDCI.US,D,20250409,000000,19.11,19.9699,18.9601,19.9,192015,0
+SDCI.US,D,20250410,000000,19.6049,19.6655,19.4552,19.64,47116,0
+SDCI.US,D,20250411,000000,19.78,20,19.67,19.99,26806,0
+SDCI.US,D,20250414,000000,20.01,20.0392,19.85,20.03,29463,0
+SDCI.US,D,20250415,000000,19.95,20,19.8953,19.99,23993,0
+SDCI.US,D,20250416,000000,20.045,20.22,20.045,20.21,20762,0
+SDCI.US,D,20250417,000000,20.3004,20.5399,20.22,20.48,19502,0
+SDCI.US,D,20250421,000000,20.54,20.54,20.35,20.45,234038,0
+SDCI.US,D,20250422,000000,20.66,20.81,20.58,20.72,107837,0
+SDCI.US,D,20250423,000000,20.65,20.739,20.47,20.63,36621,0
+SDCI.US,D,20250424,000000,20.69,20.93,20.69,20.92,34614,0
+SDCI.US,D,20250425,000000,20.922,21.02,20.884,21.02,36651,0
+SDCI.US,D,20250428,000000,20.915,20.967,20.8263,20.89,34475,0
+SDCI.US,D,20250429,000000,20.8485,20.8485,20.6,20.64,2772083,0
+SDCI.US,D,20250430,000000,20.3801,20.44,20.1471,20.24,960342,0
+SDCI.US,D,20250501,000000,20.1,20.2291,20.02,20.17,449974,0
+SDCI.US,D,20250502,000000,20.3,20.3,20.0918,20.2,220781,0
+SDCI.US,D,20250505,000000,20.13,20.19,19.985,20.05,184861,0
+SDCI.US,D,20250506,000000,20.4,20.4898,20.31,20.4,74789,0
+SDCI.US,D,20250507,000000,20.3,20.3789,20.16,20.22,47236,0
+SDCI.US,D,20250508,000000,20.32,20.49,20.28,20.48,43949,0
+SDCI.US,D,20250509,000000,20.63,20.73,20.59,20.72,142652,0
+SDCI.US,D,20250512,000000,20.9204,20.94,20.73,20.81,59454,0
+SDCI.US,D,20250513,000000,20.96,21.3,20.86,21.24,25863,0
+SDCI.US,D,20250514,000000,21.2579,21.2579,21.1313,21.17,62062,0
+SDCI.US,D,20250515,000000,20.89,21.09,20.8317,21.09,29215,0
+SDCI.US,D,20250516,000000,21.05,21.12,20.96,21.02,315490,0
+SDCI.US,D,20250519,000000,21.02,21.18,21,21.15,30789,0
+SDCI.US,D,20250520,000000,21.16,21.25,21.06,21.25,22867,0
+SDCI.US,D,20250521,000000,21.265,21.33,21.1501,21.22,47609,0
+SDCI.US,D,20250522,000000,21,21.0596,20.95,21.01,56199,0
+SDCI.US,D,20250523,000000,20.92,21.23,20.88,21.08,43247,0
+SDCI.US,D,20250527,000000,21.006,21.05,20.835,20.9,182614,0
+SDCI.US,D,20250528,000000,20.87,20.95,20.7645,20.7758,14248,0
+SDCI.US,D,20250529,000000,20.67,20.687,20.55,20.56,40518,0
+SDCI.US,D,20250530,000000,20.52,20.53,20.4,20.53,102756,0
+SDCI.US,D,20250602,000000,20.725,20.81,20.64,20.719,33865,0
+SDCI.US,D,20250603,000000,20.7222,20.9346,20.71,20.91,65909,0
+SDCI.US,D,20250604,000000,20.975,21.29,20.85,20.92,60264,0
+SDCI.US,D,20250605,000000,21.175,21.2,21.12,21.19,24119,0
+SDCI.US,D,20250606,000000,21.33,21.38,21.24,21.36,20415,0
+SDCI.US,D,20250609,000000,21.41,21.5,21.35,21.49,136408,0
+SDCI.US,D,20250610,000000,21.485,21.539,21.34,21.42,73399,0
+SDCI.US,D,20250611,000000,21.5576,21.68,21.53,21.66,62476,0
+SDCI.US,D,20250612,000000,21.5756,21.89,21.5756,21.76,68697,0
+SDCI.US,D,20250613,000000,21.92,22.16,21.88,22.02,145768,0
+SDCI.US,D,20250616,000000,22.4,22.41,21.905,22.15,74115,0
+SDCI.US,D,20250617,000000,22.2968,22.43,22.27,22.4,90274,0
+SDCI.US,D,20250618,000000,22.5284,22.55,22.2307,22.51,114116,0
+SDCI.US,D,20250620,000000,22.38,22.4479,22.3,22.42,54376,0
+SDCI.US,D,20250623,000000,22.3598,22.5,21.85,21.87,76755,0
+SDCI.US,D,20250624,000000,21.52,21.5842,21.4301,21.55,119720,0
+SDCI.US,D,20250625,000000,21.4967,21.53,21.42,21.45,75807,0
+SDCI.US,D,20250626,000000,21.61,21.8,21.578,21.71,1634253,0
+SDCI.US,D,20250627,000000,21.56,21.75,21.46,21.59,874370,0
+SDCI.US,D,20250630,000000,21.6332,21.67,21.541,21.65,630587,0
+SDCI.US,D,20250701,000000,21.59,21.65,21.4604,21.53,437368,0
+SDCI.US,D,20250702,000000,21.593,21.88,21.5538,21.86,323190,0
+SDCI.US,D,20250703,000000,21.76,21.82,21.7,21.72,219120,0
+SDCI.US,D,20250707,000000,21.63,21.79,21.61,21.76,281149,0
+SDCI.US,D,20250708,000000,21.77,21.94,21.71,21.9,67307,0
+SDCI.US,D,20250709,000000,21.8,21.9799,21.7705,21.93,156201,0
+SDCI.US,D,20250710,000000,21.89,21.95,21.7401,21.81,214449,0
+SDCI.US,D,20250711,000000,21.9649,22.118,21.93,22.1,60304,0
+SDCI.US,D,20250714,000000,22.02,22.07,21.8725,21.91,235847,0
+SDCI.US,D,20250715,000000,21.88,21.9699,21.77,21.87,106830,0
+SDCI.US,D,20250716,000000,21.8,21.9293,21.74,21.89,27300,0
+SDCI.US,D,20250717,000000,21.84,22.09,21.8,22.02,87798,0
+SDCI.US,D,20250718,000000,22.27,22.35,22.0939,22.11,48731,0
+SDCI.US,D,20250721,000000,22.165,22.29,22.1,22.26,83155,0
+SDCI.US,D,20250722,000000,22.165,22.22,22.11,22.1908,31275,0
+SDCI.US,D,20250723,000000,22.21,22.3593,22.1501,22.35,88342,0
+SDCI.US,D,20250724,000000,22.25,22.36,22.1604,22.27,40670,0
+SDCI.US,D,20250725,000000,22.2,22.2092,22.1148,22.145,37897,0
+SDCI.US,D,20250728,000000,22.35,22.35,22.24,22.34,149166,0
+SDCI.US,D,20250729,000000,22.23,22.51,22.1597,22.48,98441,0
+SDCI.US,D,20250730,000000,22.46,22.48,22.03,22.25,156415,0
+SDCI.US,D,20250731,000000,22.0294,22.13,21.86,21.98,233611,0
+SDCI.US,D,20250801,000000,21.83,21.87,21.54,21.57,107386,0
+SDCI.US,D,20250804,000000,21.54,21.6899,21.5,21.6,82970,0
+SDCI.US,D,20250805,000000,21.645,21.729,21.57,21.62,85576,0
+SDCI.US,D,20250806,000000,21.82,21.88,21.58,21.665,38977,0
+SDCI.US,D,20250807,000000,21.79,21.8086,21.7,21.74,42859,0
+SDCI.US,D,20250808,000000,21.85,21.91,21.71,21.7702,37026,0
+SDCI.US,D,20250811,000000,21.9777,22.0029,21.87,21.93,61599,0
+SDCI.US,D,20250812,000000,21.92,21.99,21.9,21.94,32860,0
+SDCI.US,D,20250813,000000,22.02,22.03,21.7886,21.93,65939,0
+SDCI.US,D,20250814,000000,21.875,21.92,21.79,21.88,150679,0
+SDCI.US,D,20250815,000000,21.77,22,21.72,21.94,165862,0
+SDCI.US,D,20250818,000000,21.95,22.03,21.7706,21.98,83614,0
+SDCI.US,D,20250819,000000,21.9,21.9454,21.84,21.89,47879,0
+SDCI.US,D,20250820,000000,22.04,22.0686,21.9006,22.03,30559,0
+SDCI.US,D,20250821,000000,22.1211,22.25,22,22.21,42174,0
+SDCI.US,D,20250822,000000,22.27,22.6,22.27,22.46,28027,0
+SDCI.US,D,20250825,000000,22.6,22.729,22.53,22.64,42320,0
+SDCI.US,D,20250826,000000,22.392,22.48,22.2957,22.34,109671,0
+SDCI.US,D,20250827,000000,22.33,22.48,22.295,22.45,63591,0
+SDCI.US,D,20250828,000000,22.475,22.5382,22.39,22.49,69472,0
+SDCI.US,D,20250829,000000,22.5548,22.62,22.5015,22.6,215525,0
+SDCI.US,D,20250902,000000,23,23,22.62,22.875,218321,0
+SDCI.US,D,20250903,000000,22.79,22.825,22.6547,22.69,91795,0
+SDCI.US,D,20250904,000000,22.555,22.649,22.52,22.57,80156,0
+SDCI.US,D,20250905,000000,22.525,22.56,22.4,22.47,85670,0
+SDCI.US,D,20250908,000000,22.63,22.63,22.5013,22.6,100014,0
+SDCI.US,D,20250909,000000,22.73,22.745,22.61,22.64,152935,0
+SDCI.US,D,20250910,000000,22.6776,22.85,22.6776,22.81,108107,0
+SDCI.US,D,20250911,000000,22.65,22.79,22.65,22.79,63183,0
+SDCI.US,D,20250912,000000,22.9478,22.9792,22.85,22.87,92991,0
+SDCI.US,D,20250915,000000,23.05,23.1799,23.0216,23.13,110716,0
+SDCI.US,D,20250916,000000,23.225,23.3096,23.1901,23.27,80531,0
+SDCI.US,D,20250917,000000,23.073,23.14,22.87,22.89,61121,0
+SDCI.US,D,20250918,000000,22.85,22.902,22.78,22.85,89538,0
+SDCI.US,D,20250919,000000,22.7,22.736,22.6514,22.69,76004,0
+SDCI.US,D,20250922,000000,22.6,22.7597,22.57,22.7597,106176,0
+SDCI.US,D,20250923,000000,22.7109,22.895,22.7109,22.84,217142,0
+SDCI.US,D,20250924,000000,22.96,23.07,22.92,23.059,49264,0
+SDCI.US,D,20250925,000000,23.04,23.17,22.95,23.16,47525,0
+SDCI.US,D,20250926,000000,23.1258,23.3,23.1258,23.23,57109,0
+SDCI.US,D,20250929,000000,23.15,23.18,23.05,23.0797,86157,0
+SDCI.US,D,20250930,000000,22.935,23.01,22.925,23,86208,0
+SDCI.US,D,20251001,000000,23.01,23.08,22.97,23.02,139502,0
+SDCI.US,D,20251002,000000,22.97,22.98,22.7001,22.78,124517,0
+SDCI.US,D,20251003,000000,22.78,22.9,22.77,22.78,71089,0
+SDCI.US,D,20251006,000000,22.94,22.9698,22.87,22.94,82347,0
+SDCI.US,D,20251007,000000,22.895,22.95,22.8,22.92,69801,0
+SDCI.US,D,20251008,000000,23.02,23.0924,22.9856,23.03,50241,0
+SDCI.US,D,20251009,000000,23.1232,23.16,22.8567,22.91,77691,0
+SDCI.US,D,20251010,000000,22.78,22.8323,22.41,22.48,114395,0
+SDCI.US,D,20251013,000000,22.7254,22.85,22.7125,22.79,67208,0
+SDCI.US,D,20251014,000000,22.56,22.69,22.5,22.64,304081,0
+SDCI.US,D,20251015,000000,22.7504,22.8,22.58,22.71,51438,0
+SDCI.US,D,20251016,000000,22.79,22.93,22.6568,22.71,38328,0
+SDCI.US,D,20251017,000000,22.56,22.58,22.44,22.56,184887,0
+SDCI.US,D,20251020,000000,22.57,22.71,22.51,22.71,104912,0
+SDCI.US,D,20251021,000000,22.61,22.69,22.4592,22.66,65696,0
+SDCI.US,D,20251022,000000,22.92,23.08,22.86,23.05,89858,0
+SDCI.US,D,20251023,000000,23.37,23.49,23.32,23.34,68164,0
+SDCI.US,D,20251024,000000,23.3,23.35,23.1974,23.2,102686,0
+SDCI.US,D,20251027,000000,23.2,23.28,23.11,23.14,98923,0
+SDCI.US,D,20251028,000000,22.96,23.0016,22.89,22.95,495978,0
+SDCI.US,D,20251029,000000,23.02,23.2161,22.98,23.12,700708,0
+SDCI.US,D,20251030,000000,22.95,23.1132,22.8672,23.01,59692,0
+SDCI.US,D,20251031,000000,23.135,23.14,22.9976,23.08,124816,0
+SDCI.US,D,20251103,000000,23.185,23.37,23.1,23.345,118338,0
+SDCI.US,D,20251104,000000,23.13,23.21,23.055,23.08,57386,0
+SDCI.US,D,20251105,000000,23.04,23.12,22.9139,22.94,27373,0
+SDCI.US,D,20251106,000000,22.965,23.01,22.8497,22.91,63454,0
+SDCI.US,D,20251107,000000,23.03,23.07,22.94,23.0338,51315,0
+SDCI.US,D,20251110,000000,23.091,23.399,23.0701,23.35,66418,0
+SDCI.US,D,20251111,000000,23.5,23.63,23.5,23.56,203880,0
+SDCI.US,D,20251112,000000,23.325,23.44,23.22,23.22,93001,0
+SDCI.US,D,20251113,000000,23.2644,23.28,23.02,23.05,191738,0
+SDCI.US,D,20251114,000000,23.05,23.28,23,23.22,43496,0
+SDCI.US,D,20251117,000000,23.17,23.2916,23.15,23.26,82134,0
+SDCI.US,D,20251118,000000,23.37,23.53,23.2345,23.51,53449,0
+SDCI.US,D,20251119,000000,23.2235,23.28,23.11,23.18,74600,0
+SDCI.US,D,20251120,000000,23.23,23.34,22.9,22.93,74094,0
+SDCI.US,D,20251121,000000,22.63,22.8,22.48,22.7,224829,0
+SDCI.US,D,20251124,000000,22.61,22.8031,22.585,22.785,156914,0
+SDCI.US,D,20251125,000000,22.6102,22.6962,22.495,22.675,52725,0
+SDCI.US,D,20251126,000000,22.8088,22.99,22.73,22.98,197122,0
+SDCI.US,D,20251128,000000,23.16,23.3,23.07,23.26,36090,0
+SDCI.US,D,20251201,000000,23.23,23.301,23.22,23.22,148595,0
+SDCI.US,D,20251202,000000,23.15,23.2916,23.1,23.14,89610,0
+SDCI.US,D,20251203,000000,23.2401,23.3116,23.21,23.26,75402,0
+SDCI.US,D,20251204,000000,23.2665,23.416,23.22,23.41,116082,0
+SDCI.US,D,20251205,000000,23.4356,23.54,23.405,23.47,50760,0
+SDCI.US,D,20251208,000000,23.38,23.47,23.2,23.23,46292,0
+SDCI.US,D,20251209,000000,23.2,23.2,23.095,23.12,110597,0
+SDCI.US,D,20251210,000000,23.12,23.325,23.12,23.29,225893,0
+SDCI.US,D,20251211,000000,23.2946,23.42,23.21,23.38,476704,0
+SDCI.US,D,20251212,000000,23.33,23.4,23.19,23.24,83394,0
+SDCI.US,D,20251215,000000,23.135,23.15,22.97,23.04,98734,0
+SDCI.US,D,20251216,000000,22.92,22.92,22.77,22.8,238865,0
+SDCI.US,D,20251217,000000,22.95,23.07,22.86,22.96,93733,0
+SDCI.US,D,20251218,000000,22.9272,22.9272,22.8,22.82,91145,0
+SDCI.US,D,20251219,000000,22.92,22.99,22.885,22.96,83674,0
+SDCI.US,D,20251222,000000,22.3564,22.45,22.35,22.43,131124,0
+SDCI.US,D,20251223,000000,22.51,22.55,22.43,22.53,181338,0
+SDCI.US,D,20251224,000000,22.5,22.52,22.43,22.46,97225,0
+SDCI.US,D,20251226,000000,22.45,22.46,22.33,22.38,147663,0
+SDCI.US,D,20251229,000000,22.325,22.42,22.23,22.25,137346,0
+SDCI.US,D,20251230,000000,22.4022,22.46,22.3978,22.41,74333,0
+SDCI.US,D,20251231,000000,22.25,22.255,22.0293,22.03,315503,0
+SDCI.US,D,20260102,000000,22.019,22.1,21.97,22.1,133834,0
+SDCI.US,D,20260105,000000,22.3,22.47,22.29,22.43,252073,0
+SDCI.US,D,20260106,000000,22.66,22.6999,22.49,22.57,103837,0
+SDCI.US,D,20260107,000000,22.51,22.54,22.349,22.4,122182,0
+SDCI.US,D,20260108,000000,22.44,22.59,22.362,22.57,94066,0
+SDCI.US,D,20260109,000000,22.6,22.6599,22.34,22.35,226242,0
+SDCI.US,D,20260112,000000,22.61,22.87,22.58,22.82,157068,0
+SDCI.US,D,20260113,000000,23.04,23.2199,23.02,23.15,88141,0
+SDCI.US,D,20260114,000000,23.4,23.45,23.14,23.3,1690138,0
+SDCI.US,D,20260115,000000,22.96,23.16,22.9,23.1,1704701,0
+SDCI.US,D,20260116,000000,22.97,23.06,22.8,22.87,162740,0
+SDCI.US,D,20260120,000000,23.25,23.3,23.1,23.16,147819,0
+SDCI.US,D,20260121,000000,23.5,23.5,23.32,23.49,190458,0
+SDCI.US,D,20260122,000000,23.55,23.59,23.44,23.45,156652,0
+SDCI.US,D,20260123,000000,23.81,24,23.74,23.97,109143,0
+SDCI.US,D,20260126,000000,24.25,24.4558,24.1201,24.2,140334,0
+SDCI.US,D,20260127,000000,24.2648,24.56,24.145,24.56,137734,0
+SDCI.US,D,20260128,000000,24.5335,24.64,24.41,24.61,108095,0
+SDCI.US,D,20260129,000000,25.3,25.3,24.52,24.99,212694,0
+SDCI.US,D,20260130,000000,24.45,24.5,23.6501,23.98,281002,0
+SDCI.US,D,20260202,000000,23.21,23.32,22.84,22.95,167497,0
+SDCI.US,D,20260203,000000,23.36,23.551271,23.3,23.54,216497,0
+SDCI.US,D,20260204,000000,23.576,23.61,23.35,23.52,84050,0
+SDCI.US,D,20260205,000000,23.1,23.18,22.9,23.04,134056,0
+SDCI.US,D,20260206,000000,23.05,23.37,23.04,23.2,458650,0
+SDCI.US,D,20260209,000000,23.2165,23.55,23.2165,23.55,272592,0
+SDCI.US,D,20260210,000000,23.45,23.45,23.27,23.37,183467,0
+SDCI.US,D,20260211,000000,23.642,23.642,23.46,23.59,183091,0
+SDCI.US,D,20260212,000000,23.52,23.57,23.04,23.12,197316,0
+SDCI.US,D,20260213,000000,23.0404,23.12,22.965899,23.03,93927,0
+SDCI.US,D,20260217,000000,22.76,22.81,22.67,22.73,141633,0
+SDCI.US,D,20260218,000000,23.0701,23.39,23.0701,23.38,243592,0
diff --git a/daily/us/nyse etfs/1/sdd.us.txt b/daily/us/nyse etfs/1/sdd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6773768c90f3731b92d87cea6493deac859a419c
--- /dev/null
+++ b/daily/us/nyse etfs/1/sdd.us.txt	
@@ -0,0 +1,4493 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SDD.US,D,20070125,000000,6148,6260.08,6132.88,6260.08,48,0
+SDD.US,D,20070126,000000,6282.48,6286.96,6275.2,6276.16,26,0
+SDD.US,D,20070129,000000,6210.4,6210.4,6130.32,6159.68,20,0
+SDD.US,D,20070130,000000,6084.08,6104.56,6073.52,6073.52,38,0
+SDD.US,D,20070131,000000,6133.84,6133.84,5962.72,5962.72,63,0
+SDD.US,D,20070201,000000,5827.04,5932.16,5827.04,5893.2,117,0
+SDD.US,D,20070202,000000,5881.44,5881.44,5820.08,5823.52,41,0
+SDD.US,D,20070205,000000,5853.84,5890.32,5846,5890.32,81,0
+SDD.US,D,20070206,000000,5878.56,5916.08,5836.72,5836.72,45,0
+SDD.US,D,20070207,000000,5838.64,5842.16,5774.72,5774.72,17,0
+SDD.US,D,20070208,000000,5791.44,5817.28,5770.96,5770.96,21,0
+SDD.US,D,20070209,000000,5787.12,5953.44,5787.12,5917.04,49,0
+SDD.US,D,20070212,000000,5917.04,5982.8,5917.04,5959.52,20,0
+SDD.US,D,20070213,000000,5891.28,5913.2,5858.08,5858.08,17,0
+SDD.US,D,20070214,000000,5789.84,5824.48,5782.64,5820.08,23,0
+SDD.US,D,20070215,000000,5842.16,5842.16,5757.84,5771.92,29,0
+SDD.US,D,20070216,000000,5856.48,5856.48,5765.04,5765.04,53,0
+SDD.US,D,20070220,000000,5765.6,5765.6,5659.92,5659.92,10,0
+SDD.US,D,20070221,000000,5682.24,5682.24,5635.92,5635.92,60,0
+SDD.US,D,20070222,000000,5628.72,5686.72,5628.72,5680.32,13,0
+SDD.US,D,20070223,000000,5656.48,5659.04,5639.36,5652.08,20,0
+SDD.US,D,20070226,000000,5678.72,5734.88,5669.04,5712.48,50,0
+SDD.US,D,20070227,000000,5930.24,6206,5873.28,6094.32,704,0
+SDD.US,D,20070228,000000,6158.72,6223.44,6045.76,6053.68,61,0
+SDD.US,D,20070301,000000,6339.36,6399.76,6070.64,6147.12,80,0
+SDD.US,D,20070302,000000,6212.8,6362.4,6190.88,6362.4,203,0
+SDD.US,D,20070305,000000,6548.4,6624.48,6345.36,6614.08,536,0
+SDD.US,D,20070306,000000,6401.36,6477.84,6282.48,6331.2,179,0
+SDD.US,D,20070307,000000,6357.04,6468.16,6269.76,6357.04,419,0
+SDD.US,D,20070308,000000,6210.4,6273.6,6165.04,6266.4,276,0
+SDD.US,D,20070309,000000,6165.04,6250.32,6157.12,6183.68,64,0
+SDD.US,D,20070312,000000,6245.84,6245.84,6137.2,6137.2,101,0
+SDD.US,D,20070313,000000,6263.92,6466.56,6219.36,6444.24,161,0
+SDD.US,D,20070314,000000,6414,6574.72,6334.08,6352.56,346,0
+SDD.US,D,20070315,000000,6275.2,6302.8,6221.84,6221.84,64,0
+SDD.US,D,20070316,000000,6251.28,6304.4,6195.2,6299.28,90,0
+SDD.US,D,20070319,000000,6184.56,6184.56,6094.96,6151.84,85,0
+SDD.US,D,20070320,000000,6150.88,6188,6029.92,6029.92,88,0
+SDD.US,D,20070321,000000,6039.68,6068.08,5819.12,5852.24,359,0
+SDD.US,D,20070322,000000,5825.44,5894.8,5825.44,5849.36,127,0
+SDD.US,D,20070323,000000,5827.92,5835.12,5765.6,5783.6,69,0
+SDD.US,D,20070326,000000,5796.8,5891.28,5751.44,5826.4,46,0
+SDD.US,D,20070327,000000,5879.52,5943.44,5872.4,5892.24,69,0
+SDD.US,D,20070328,000000,5953.44,5997.28,5932.16,5938.64,69,0
+SDD.US,D,20070329,000000,5879.52,6031.52,5868.56,5916.08,193,0
+SDD.US,D,20070330,000000,5900.08,5980.88,5854.8,5920.56,88,0
+SDD.US,D,20070402,000000,5918.64,5918.64,5872.4,5872.4,31,0
+SDD.US,D,20070403,000000,5832.4,5832.4,5742.64,5743.52,127,0
+SDD.US,D,20070404,000000,5785.52,5806,5757.84,5766.56,116,0
+SDD.US,D,20070405,000000,5771.92,5773.76,5734.88,5751.44,83,0
+SDD.US,D,20070409,000000,5761.28,5811.2,5747.92,5766.56,130,0
+SDD.US,D,20070410,000000,5757.84,5757.84,5710,5733.92,233,0
+SDD.US,D,20070411,000000,5819.12,5865.36,5780.4,5830.48,13,0
+SDD.US,D,20070412,000000,5867.92,5919.6,5742.64,5745.68,54,0
+SDD.US,D,20070413,000000,5746,5792.4,5709.04,5709.04,48,0
+SDD.US,D,20070416,000000,5626.24,5626.24,5541.76,5541.76,163,0
+SDD.US,D,20070417,000000,5557.04,5618.96,5536.48,5583.36,54,0
+SDD.US,D,20070418,000000,5623.36,5657.44,5588.64,5619.92,142,0
+SDD.US,D,20070419,000000,5748.88,5748.88,5634.08,5710,149,0
+SDD.US,D,20070420,000000,5574.72,5614.56,5542.4,5566.72,163,0
+SDD.US,D,20070423,000000,5559.44,5600.48,5536.48,5585.2,80,0
+SDD.US,D,20070424,000000,5559.44,5663.6,5559.44,5587.68,40,0
+SDD.US,D,20070425,000000,5525.84,5586.08,5471.36,5494.72,57,0
+SDD.US,D,20070426,000000,5521.36,5573.76,5467.04,5475.12,67,0
+SDD.US,D,20070427,000000,5521.36,5562.32,5490.4,5523.92,33,0
+SDD.US,D,20070430,000000,5547.84,5748.88,5523.92,5702.64,123,0
+SDD.US,D,20070501,000000,5746,6485.92,5674.32,5681.28,162,0
+SDD.US,D,20070502,000000,5645.76,5647.68,5467.92,5506.88,227,0
+SDD.US,D,20070503,000000,5498.16,5531.2,5466.08,5480.48,117,0
+SDD.US,D,20070504,000000,5459.12,5483.04,5428.72,5439.6,66,0
+SDD.US,D,20070507,000000,5436.72,5456.24,5423.44,5456.24,20,0
+SDD.US,D,20070508,000000,5518.56,5589.6,5478.64,5478.64,131,0
+SDD.US,D,20070509,000000,5516.72,5527.36,5368.48,5404.96,103,0
+SDD.US,D,20070510,000000,5469.84,5621.76,5460.72,5605.84,148,0
+SDD.US,D,20070511,000000,5538.08,5564.8,5459.12,5467.92,279,0
+SDD.US,D,20070514,000000,5464.48,5579.2,5464.48,5572.8,69,0
+SDD.US,D,20070515,000000,5566.72,5663.6,5477.68,5661.84,312,0
+SDD.US,D,20070516,000000,5604.88,5702.64,5580.16,5580.16,106,0
+SDD.US,D,20070517,000000,5618.32,5660.88,5602.4,5629.68,96,0
+SDD.US,D,20070518,000000,5652.08,5655.52,5521.36,5549.76,473,0
+SDD.US,D,20070521,000000,5541.76,5541.76,5364,5416.32,338,0
+SDD.US,D,20070522,000000,5404,5439.6,5325.68,5347.04,179,0
+SDD.US,D,20070523,000000,5309.6,5393.36,5247.28,5387.04,285,0
+SDD.US,D,20070524,000000,5418.24,5571.2,5330.08,5561.36,157,0
+SDD.US,D,20070525,000000,5483.04,5514.16,5451.84,5467.92,273,0
+SDD.US,D,20070529,000000,5390.48,5447.44,5367.52,5367.52,74,0
+SDD.US,D,20070530,000000,5453.76,5472.32,5301.84,5301.84,71,0
+SDD.US,D,20070531,000000,5276.88,5306.24,5228.64,5275.92,132,0
+SDD.US,D,20070601,000000,5210.24,5210.24,5145.84,5181.52,201,0
+SDD.US,D,20070604,000000,5221.92,5221.92,5171.36,5171.36,124,0
+SDD.US,D,20070605,000000,5201.36,5290.16,5197.52,5236.88,116,0
+SDD.US,D,20070606,000000,5298.96,5401.28,5298.96,5359.04,258,0
+SDD.US,D,20070607,000000,5421.68,5577.6,5388,5577.6,335,0
+SDD.US,D,20070608,000000,5589.6,5625.28,5430.32,5459.12,444,0
+SDD.US,D,20070611,000000,5490.4,5537.12,5423.44,5491.28,214,0
+SDD.US,D,20070612,000000,5525.84,5629.68,5479.6,5614.56,323,0
+SDD.US,D,20070613,000000,5565.76,5600.48,5435.12,5451.84,210,0
+SDD.US,D,20070614,000000,5441.2,5453.76,5325.68,5383.52,281,0
+SDD.US,D,20070615,000000,5261.84,5275.92,5209.28,5261.84,226,0
+SDD.US,D,20070618,000000,5599.52,5599.52,5247.6,5293.04,287,0
+SDD.US,D,20070619,000000,5323.12,5363.04,5234.96,5237.52,118,0
+SDD.US,D,20070620,000000,5238.48,5752.4,5213.76,5752.4,200,0
+SDD.US,D,20070621,000000,5472.32,5510.72,5337.28,5357.76,601,0
+SDD.US,D,20070622,000000,5411.92,5516.72,5383.52,5476.72,252,0
+SDD.US,D,20070625,000000,5494.72,5579.2,5421.68,5533.68,217,0
+SDD.US,D,20070626,000000,5445.52,5557.04,5433.2,5557.04,234,0
+SDD.US,D,20070627,000000,5589.6,5601.44,5365.6,5365.6,184,0
+SDD.US,D,20070628,000000,5323.76,5364.64,5258,5350.48,187,0
+SDD.US,D,20070629,000000,5316.8,5429.68,5262.64,5413.84,417,0
+SDD.US,D,20070702,000000,5365.6,5365.6,5275.92,5275.92,114,0
+SDD.US,D,20070703,000000,5272.4,5283.84,5238.48,5249.12,57,0
+SDD.US,D,20070705,000000,5264.24,5310.56,5222.56,5235.92,239,0
+SDD.US,D,20070706,000000,5227.68,5285.68,5189.76,5231.44,145,0
+SDD.US,D,20070709,000000,5214.72,5239.36,5193.2,5193.2,117,0
+SDD.US,D,20070710,000000,5318.4,5388,5273.04,5388,127,0
+SDD.US,D,20070711,000000,5387.04,5407.76,5306.24,5306.24,97,0
+SDD.US,D,20070712,000000,5240.32,5267.76,5138.08,5139.04,194,0
+SDD.US,D,20070713,000000,5167.36,5174.56,5105.04,5115.68,129,0
+SDD.US,D,20070716,000000,5130.96,5204.8,5115.04,5190.72,443,0
+SDD.US,D,20070717,000000,5167.36,5167.36,5097.2,5160.4,92,0
+SDD.US,D,20070718,000000,5221.92,5317.76,5169.28,5194.08,177,0
+SDD.US,D,20070719,000000,5112.4,5156.64,5105.04,5131.92,138,0
+SDD.US,D,20070720,000000,5183.36,5353.92,5174.56,5308,181,0
+SDD.US,D,20070723,000000,5274,5306.24,5214.72,5306.24,263,0
+SDD.US,D,20070724,000000,5405.6,5601.44,5405.6,5543.36,453,0
+SDD.US,D,20070725,000000,5485.92,5690.16,5461.04,5575.68,555,0
+SDD.US,D,20070726,000000,5722.08,5992.56,5645.76,5882.4,919,0
+SDD.US,D,20070727,000000,5934.72,6094.96,5690.16,6094.96,1373,0
+SDD.US,D,20070730,000000,6080.72,6101.84,5864.4,5923.36,609,0
+SDD.US,D,20070731,000000,5779.12,6068.08,5756.88,6064.56,663,0
+SDD.US,D,20070801,000000,6107.04,6191.76,5946.24,6010.24,765,0
+SDD.US,D,20070802,000000,5867.92,5986.32,5856.48,5868.88,272,0
+SDD.US,D,20070803,000000,5873.28,6334.96,5873.28,6334.96,832,0
+SDD.US,D,20070806,000000,6317.92,6492.96,6126.64,6195.2,1567,0
+SDD.US,D,20070807,000000,6192.64,6292.16,5961.44,6029.04,718,0
+SDD.US,D,20070808,000000,5761.28,5978.32,5690.16,5846.88,724,0
+SDD.US,D,20070809,000000,6057.36,6107.92,5867.92,6081.36,803,0
+SDD.US,D,20070810,000000,6236.24,6255.68,5770.32,5895.76,1221,0
+SDD.US,D,20070813,000000,5783.6,6010.24,5690.16,6001.36,312,0
+SDD.US,D,20070814,000000,5992.56,6256,5954.08,6219.04,853,0
+SDD.US,D,20070815,000000,6294.64,6436.96,6070,6424.32,970,0
+SDD.US,D,20070816,000000,6490.4,6700.96,6182.72,6221.84,1296,0
+SDD.US,D,20070817,000000,4979.76,6533.28,4979.76,5886.8,918,0
+SDD.US,D,20070820,000000,5903.36,6043.84,5841.52,5903.36,567,0
+SDD.US,D,20070821,000000,5853.84,5958.24,5803.12,5890.32,248,0
+SDD.US,D,20070822,000000,5723.04,5803.12,5693.92,5732.96,536,0
+SDD.US,D,20070823,000000,5727.52,5898.24,5727.52,5882.96,265,0
+SDD.US,D,20070824,000000,6220.96,6220.96,5712.48,5712.48,286,0
+SDD.US,D,20070827,000000,5740.88,5850.32,5730.08,5850.32,146,0
+SDD.US,D,20070828,000000,5924,6168.56,5922.48,6168.56,509,0
+SDD.US,D,20070829,000000,6058.24,6093.04,5837.36,5858.08,424,0
+SDD.US,D,20070830,000000,5979.28,5983.76,5784.56,5894.8,282,0
+SDD.US,D,20070831,000000,5765.6,5875.84,5721.12,5783.6,289,0
+SDD.US,D,20070904,000000,5823.52,5823.52,5591.2,5669.68,237,0
+SDD.US,D,20070905,000000,5712.48,5838.64,5712.48,5812.8,186,0
+SDD.US,D,20070906,000000,5768.4,5877.12,5734.88,5781.04,112,0
+SDD.US,D,20070907,000000,5970.16,6063.6,5946.24,6039.68,406,0
+SDD.US,D,20070910,000000,5970.16,6270.72,5940.88,6114.32,381,0
+SDD.US,D,20070911,000000,6023.68,6023.68,5892.88,5922.48,281,0
+SDD.US,D,20070912,000000,5904.32,5985.36,5867.92,5985.36,202,0
+SDD.US,D,20070913,000000,5930.24,6011.2,5846,5930.88,125,0
+SDD.US,D,20070914,000000,6059.2,6059.2,5879.52,5894.8,166,0
+SDD.US,D,20070917,000000,5941.84,6017.36,5904.32,5991.68,290,0
+SDD.US,D,20070918,000000,5956,5996,5494.72,5494.72,384,0
+SDD.US,D,20070919,000000,5405.6,5452.8,5320.32,5394.32,622,0
+SDD.US,D,20070920,000000,5460.72,5548.8,5402.16,5498.16,199,0
+SDD.US,D,20070921,000000,5423.44,5502.16,5416.32,5502.16,188,0
+SDD.US,D,20070924,000000,5481.12,5618,5472.32,5595.04,267,0
+SDD.US,D,20070925,000000,5642.24,5656.48,5547.84,5592.48,519,0
+SDD.US,D,20070926,000000,5516.72,5551.68,5444,5489.44,182,0
+SDD.US,D,20070927,000000,5452.8,5494.08,5434.16,5453.12,110,0
+SDD.US,D,20070928,000000,5469.84,5578.24,5432.88,5568.32,96,0
+SDD.US,D,20071001,000000,5467.92,5477.68,5281.28,5316.8,375,0
+SDD.US,D,20071002,000000,5254.48,5290.16,5211.84,5224.32,244,0
+SDD.US,D,20071003,000000,5258.96,5341.36,5242.56,5308,227,0
+SDD.US,D,20071004,000000,5310.56,5332.88,5262.64,5281.28,90,0
+SDD.US,D,20071005,000000,5160.4,5215.36,5049.92,5064.96,264,0
+SDD.US,D,20071008,000000,5121.12,5180.96,5102.56,5154.08,161,0
+SDD.US,D,20071009,000000,5130.32,5209.28,5078.64,5089.92,150,0
+SDD.US,D,20071010,000000,5094.64,5185.92,5088.32,5124,227,0
+SDD.US,D,20071011,000000,5059.12,5276.88,5033.36,5229.6,440,0
+SDD.US,D,20071012,000000,4882.8,5207.36,4882.8,5191.68,135,0
+SDD.US,D,20071015,000000,5162.96,5366.56,5162.96,5314,251,0
+SDD.US,D,20071016,000000,5348,5420.16,5327.84,5418.24,215,0
+SDD.US,D,20071017,000000,5312.48,5512.32,5293.04,5423.44,247,0
+SDD.US,D,20071018,000000,5494.72,5498.16,5408.4,5462.56,207,0
+SDD.US,D,20071019,000000,5490.4,5751.44,5490.4,5747.92,381,0
+SDD.US,D,20071022,000000,5903.36,5910.32,5596,5596.96,343,0
+SDD.US,D,20071023,000000,5507.84,5645.76,5482.08,5520.4,172,0
+SDD.US,D,20071024,000000,5610.16,5788,5558.56,5562.96,287,0
+SDD.US,D,20071025,000000,5551.68,5723.04,5498.72,5544.32,146,0
+SDD.US,D,20071026,000000,5469.84,5579.2,5394.32,5394.32,108,0
+SDD.US,D,20071029,000000,5370.08,5504.4,5352.4,5417.28,144,0
+SDD.US,D,20071030,000000,5459.12,5532.4,5444.88,5532.4,113,0
+SDD.US,D,20071031,000000,5476.72,5546.24,5329.12,5379.2,273,0
+SDD.US,D,20071101,000000,5636.88,5835.12,5557.04,5801.2,574,0
+SDD.US,D,20071102,000000,5792.4,5945.6,5732.96,5802.16,189,0
+SDD.US,D,20071105,000000,6158.72,6158.72,5849.36,5957.92,528,0
+SDD.US,D,20071106,000000,5965.84,6016.48,5739.28,5739.28,334,0
+SDD.US,D,20071107,000000,5992.56,6147.12,5429.68,6090.48,845,0
+SDD.US,D,20071108,000000,6192.64,6322.32,5574.72,6052.08,1115,0
+SDD.US,D,20071109,000000,6113.36,6309.12,5723.04,6203.12,752,0
+SDD.US,D,20071112,000000,6203.12,6312.56,6023.68,6280.64,318,0
+SDD.US,D,20071113,000000,6428.08,6428.08,5912.56,5979.92,378,0
+SDD.US,D,20071114,000000,5933.76,6079.84,5857.12,6013.04,645,0
+SDD.US,D,20071115,000000,6134.72,6294.64,6071.6,6186.4,383,0
+SDD.US,D,20071116,000000,6295.44,6374.96,6159.68,6218.08,335,0
+SDD.US,D,20071119,000000,6093.04,6564.08,6093.04,6546.48,604,0
+SDD.US,D,20071120,000000,6461.2,6746.56,6374.4,6533.28,772,0
+SDD.US,D,20071121,000000,6744.72,6744.72,6505.52,6689.6,521,0
+SDD.US,D,20071123,000000,6641.6,6641.6,6338.72,6455.84,294,0
+SDD.US,D,20071126,000000,6370.64,6806.16,6370.64,6806.16,591,0
+SDD.US,D,20071127,000000,6806.16,6806.16,6570.4,6663.84,630,0
+SDD.US,D,20071128,000000,6568.8,6568.8,6182.08,6187.04,918,0
+SDD.US,D,20071129,000000,6365.28,6365.28,6139.12,6246.8,236,0
+SDD.US,D,20071130,000000,6059.2,6263.6,5891.28,6223.44,683,0
+SDD.US,D,20071203,000000,6223.44,6326.8,6174.88,6311.04,239,0
+SDD.US,D,20071204,000000,6403.28,6481.6,6332.16,6417.36,235,0
+SDD.US,D,20071205,000000,6237.2,6334.96,6193.28,6229.84,228,0
+SDD.US,D,20071206,000000,6178.24,6223.44,5867.92,5918,464,0
+SDD.US,D,20071207,000000,5912.56,5973.04,5871.76,5921.52,197,0
+SDD.US,D,20071210,000000,5830.8,5918.64,5776.32,5819.12,251,0
+SDD.US,D,20071211,000000,5808.48,6198.64,5690.16,6193.28,460,0
+SDD.US,D,20071212,000000,6007.68,6252.24,5823.52,6125.12,454,0
+SDD.US,D,20071213,000000,6395.92,6403.28,6134.72,6197.12,521,0
+SDD.US,D,20071214,000000,6349.12,6481.6,6199.6,6481.6,215,0
+SDD.US,D,20071217,000000,6536.72,6700.4,6469.44,6700.4,813,0
+SDD.US,D,20071218,000000,6605.92,6845.04,6443.28,6490.4,751,0
+SDD.US,D,20071219,000000,6527.92,6625.76,6410.48,6446.16,327,0
+SDD.US,D,20071220,000000,6379.36,6495.68,6206.88,6206.88,535,0
+SDD.US,D,20071221,000000,6082.24,6082.24,5969.28,6001.36,420,0
+SDD.US,D,20071224,000000,5890.32,5903.36,5832.4,5832.4,457,0
+SDD.US,D,20071226,000000,5907.84,5949.68,5784.56,5829.84,306,0
+SDD.US,D,20071227,000000,5930.24,6154.32,5885.84,6141.68,470,0
+SDD.US,D,20071228,000000,5979.92,6162.16,5979.92,6126.64,319,0
+SDD.US,D,20071231,000000,6212.8,6339.36,6171.36,6231.76,1060,0
+SDD.US,D,20080102,000000,6223.44,6489.44,6210.4,6406,550,0
+SDD.US,D,20080103,000000,6457.44,6552.48,6268.16,6532.32,546,0
+SDD.US,D,20080104,000000,6488.48,6979.44,6488.48,6912.8,982,0
+SDD.US,D,20080107,000000,6911.92,7090.56,6762.32,6891.36,1321,0
+SDD.US,D,20080108,000000,6890.48,7326.08,6703.84,7326.08,722,0
+SDD.US,D,20080109,000000,7346.4,7585.04,7104.72,7153.6,1501,0
+SDD.US,D,20080110,000000,7099.36,7378.56,6819.28,7038.08,1323,0
+SDD.US,D,20080111,000000,7242.72,7304,7068.24,7281.6,473,0
+SDD.US,D,20080114,000000,7304,7305.28,6952.72,7158.24,403,0
+SDD.US,D,20080115,000000,7370.56,7486.56,7288.8,7423.92,1305,0
+SDD.US,D,20080116,000000,7483.36,7582.24,7165.2,7397.12,1471,0
+SDD.US,D,20080117,000000,7330.8,7763.52,7264,7709.36,2333,0
+SDD.US,D,20080118,000000,7626,8045.44,7517.52,7861.28,2622,0
+SDD.US,D,20080122,000000,8690.88,10136.32,7595.44,7937.84,2294,0
+SDD.US,D,20080123,000000,8265.12,8267.68,7317.12,7363.52,2065,0
+SDD.US,D,20080124,000000,7191.92,7492.56,6982.88,7349.28,1033,0
+SDD.US,D,20080125,000000,6921.6,7549.04,6921.6,7437.52,1343,0
+SDD.US,D,20080128,000000,7577.76,7633.84,7141.28,7149.2,1449,0
+SDD.US,D,20080129,000000,7022.96,7288.8,6912.8,7050.56,1035,0
+SDD.US,D,20080130,000000,7061.92,7299.52,6815.76,7299.52,924,0
+SDD.US,D,20080131,000000,7521.84,7701.2,6724,6877.2,2184,0
+SDD.US,D,20080201,000000,6751.68,7061.68,6474.32,6533.28,1225,0
+SDD.US,D,20080204,000000,6464.64,6697.52,6464.64,6682.4,686,0
+SDD.US,D,20080205,000000,6833.52,7042.56,6757.04,6984.8,1317,0
+SDD.US,D,20080206,000000,7005.36,7213.92,6822.72,7209.44,887,0
+SDD.US,D,20080207,000000,7344.8,7344.8,6884.16,6982.88,943,0
+SDD.US,D,20080208,000000,7028.24,7162.64,6818.32,7040.96,969,0
+SDD.US,D,20080211,000000,7046.32,7205.12,6928.8,7023.84,815,0
+SDD.US,D,20080212,000000,6888.96,7015.04,6770.48,6918.24,867,0
+SDD.US,D,20080213,000000,6760.8,7011.2,6623.84,6640.64,492,0
+SDD.US,D,20080214,000000,6539.28,6944.96,6539.28,6897.6,412,0
+SDD.US,D,20080215,000000,6979.44,7139.36,6943.04,6943.04,736,0
+SDD.US,D,20080219,000000,6729.76,7027.28,6715.12,6954.96,194,0
+SDD.US,D,20080220,000000,7089.6,7133.12,6784.72,6819.28,350,0
+SDD.US,D,20080221,000000,6715.44,7084.4,6632.64,7073.6,322,0
+SDD.US,D,20080222,000000,7112.64,7272.8,7000,7021.04,807,0
+SDD.US,D,20080225,000000,6975.68,7094,6695.6,6757.04,1253,0
+SDD.US,D,20080226,000000,6900.16,6900.16,6490.4,6599.6,1137,0
+SDD.US,D,20080227,000000,6645.04,6735.84,6508.96,6659.36,933,0
+SDD.US,D,20080228,000000,6798.88,6871.76,6678.56,6828.16,910,0
+SDD.US,D,20080229,000000,7003.44,7247.2,6891.36,7173.36,1234,0
+SDD.US,D,20080303,000000,7282.56,7404.48,7123.36,7203.6,1108,0
+SDD.US,D,20080304,000000,7495.04,7495.04,7194.48,7255.76,989,0
+SDD.US,D,20080305,000000,7197.36,7355.68,7105.68,7192.88,383,0
+SDD.US,D,20080306,000000,7251.36,7639.04,7251.36,7608.08,1308,0
+SDD.US,D,20080307,000000,7841.84,8040.16,7448.72,7674.48,1818,0
+SDD.US,D,20080310,000000,7749.28,8010.88,7437.52,7869.52,2155,0
+SDD.US,D,20080311,000000,7623.2,7812.56,7336.16,7375.04,3591,0
+SDD.US,D,20080312,000000,7336.16,7541.28,7209.44,7528,1382,0
+SDD.US,D,20080313,000000,7847.12,7847.12,7201.76,7201.76,1891,0
+SDD.US,D,20080314,000000,7090.56,7700.56,7067.28,7536.88,2158,0
+SDD.US,D,20080317,000000,8001.68,8005.44,7616.16,7788.4,1337,0
+SDD.US,D,20080318,000000,7360.16,7627.6,7101.28,7130.56,1194,0
+SDD.US,D,20080319,000000,7068.24,7459.36,6951.84,7459.36,1598,0
+SDD.US,D,20080320,000000,7635.68,7635.68,7116.4,7152,925,0
+SDD.US,D,20080324,000000,6870.8,7055.04,6659.36,6739.36,1447,0
+SDD.US,D,20080325,000000,6717.04,6801.68,6604.96,6640,783,0
+SDD.US,D,20080326,000000,6668.24,6815.76,6668.24,6727.84,630,0
+SDD.US,D,20080327,000000,6758,6919.12,6636.16,6917.28,1174,0
+SDD.US,D,20080328,000000,6985.44,7110.16,6846,7110.16,624,0
+SDD.US,D,20080331,000000,7143.84,7157.28,6872.72,7078.96,350,0
+SDD.US,D,20080401,000000,6796.32,6846,6538.32,6548.4,440,0
+SDD.US,D,20080402,000000,6456.8,6583.84,6383.68,6460.24,645,0
+SDD.US,D,20080403,000000,6669.2,6669.2,6415.2,6451.44,279,0
+SDD.US,D,20080404,000000,6515.28,6646,6347.28,6468.16,330,0
+SDD.US,D,20080407,000000,6303.76,6561.68,6303.76,6561.68,334,0
+SDD.US,D,20080408,000000,6610.32,6610.32,6502,6521.6,476,0
+SDD.US,D,20080409,000000,6663.84,6786.64,6468.16,6746.56,170,0
+SDD.US,D,20080410,000000,6834.48,6834.48,6569.44,6633.6,459,0
+SDD.US,D,20080411,000000,6710,7001.6,6710,6982.88,686,0
+SDD.US,D,20080414,000000,7163.28,7163.28,6845.04,6999.04,774,0
+SDD.US,D,20080415,000000,6990.88,7055.04,6812.48,6906.48,601,0
+SDD.US,D,20080416,000000,6845.04,6845.04,6490.4,6495.68,363,0
+SDD.US,D,20080417,000000,6478.8,6677.12,6478.8,6595.28,523,0
+SDD.US,D,20080418,000000,6234.32,6447.76,6194.24,6389.04,477,0
+SDD.US,D,20080421,000000,6391.6,6514.32,6391.6,6448.64,964,0
+SDD.US,D,20080422,000000,6604.96,6792.48,6526.96,6666.32,707,0
+SDD.US,D,20080423,000000,6558.8,6839.84,6555.92,6643.44,161,0
+SDD.US,D,20080424,000000,6579.04,6816.72,6364.64,6448.32,1044,0
+SDD.US,D,20080425,000000,6314.48,6546.48,6269.76,6334.96,320,0
+SDD.US,D,20080428,000000,6284.4,6393.52,6189.92,6242.4,496,0
+SDD.US,D,20080429,000000,6334.08,6406.64,6259.2,6335.52,456,0
+SDD.US,D,20080430,000000,6312.56,6451.44,6204.08,6419.28,417,0
+SDD.US,D,20080501,000000,6428.08,6463.68,6159.68,6178.24,618,0
+SDD.US,D,20080502,000000,6011.2,6257.6,5956.96,6214.72,474,0
+SDD.US,D,20080505,000000,6201.52,6330.24,6126.64,6263.6,842,0
+SDD.US,D,20080506,000000,6324.88,6536.72,6148,6199.6,594,0
+SDD.US,D,20080507,000000,6267.2,6423.68,6158.72,6394.48,927,0
+SDD.US,D,20080508,000000,6407.6,6466.88,6357.04,6383.68,353,0
+SDD.US,D,20080509,000000,6533.84,6534.8,6339.36,6376.48,136,0
+SDD.US,D,20080512,000000,6411.12,6411.12,6157.76,6183.04,225,0
+SDD.US,D,20080513,000000,6188,6223.44,6053.04,6080.72,190,0
+SDD.US,D,20080514,000000,6061.68,6085.04,5931.2,6068.08,1940,0
+SDD.US,D,20080515,000000,5890.32,6107.04,5867.92,5945.28,164,0
+SDD.US,D,20080516,000000,5886.8,6046.72,5877.12,5974.64,94,0
+SDD.US,D,20080519,000000,5979.28,6029.04,5837.04,5994.4,286,0
+SDD.US,D,20080520,000000,6046.72,6142,6025.28,6047.6,441,0
+SDD.US,D,20080521,000000,5979.92,6239.52,5935.68,6185.52,480,0
+SDD.US,D,20080522,000000,6134.72,6165.04,6039.68,6116.8,259,0
+SDD.US,D,20080523,000000,6179.2,6334.96,6157.76,6250.32,404,0
+SDD.US,D,20080527,000000,6334.08,6334.08,6076.96,6082.24,990,0
+SDD.US,D,20080528,000000,5956,6135.68,5903.36,6033.44,221,0
+SDD.US,D,20080529,000000,5991.68,6016.48,5827.04,5929.28,258,0
+SDD.US,D,20080530,000000,5961.44,5968.64,5867.92,5886.8,177,0
+SDD.US,D,20080602,000000,5934.72,6101.84,5924,5986.32,1460,0
+SDD.US,D,20080603,000000,5919.6,6115.28,5897.68,5998.88,347,0
+SDD.US,D,20080604,000000,6045.12,6050.48,5853.84,5951.52,338,0
+SDD.US,D,20080605,000000,5889.36,5892.88,5661.84,5661.84,486,0
+SDD.US,D,20080606,000000,5693.92,5987.28,5693.92,5982.8,454,0
+SDD.US,D,20080609,000000,6008.64,6156.24,5925.76,6055.52,473,0
+SDD.US,D,20080610,000000,6249.36,6271.68,6023.68,6094,611,0
+SDD.US,D,20080611,000000,6197.12,6327.68,6091.12,6327.68,767,0
+SDD.US,D,20080612,000000,6254.8,6357.04,6107.04,6320.48,1323,0
+SDD.US,D,20080613,000000,6286,6286,5934.72,6082.24,697,0
+SDD.US,D,20080616,000000,6229.84,6229.84,5926.72,5940.56,519,0
+SDD.US,D,20080617,000000,5968.64,6018.32,5352.4,5989.84,493,0
+SDD.US,D,20080618,000000,6155.28,6178.24,6041.28,6106.16,952,0
+SDD.US,D,20080619,000000,6112.4,6149.92,5986.32,5993.44,309,0
+SDD.US,D,20080620,000000,5993.44,6275.2,5993.44,6157.12,526,0
+SDD.US,D,20080623,000000,6133.84,6299.28,6027.2,6299.28,564,0
+SDD.US,D,20080624,000000,6445.2,6487.52,6284.4,6468.16,982,0
+SDD.US,D,20080625,000000,6445.2,6445.2,6230.8,6331.2,356,0
+SDD.US,D,20080626,000000,6490.4,6632.64,6429.04,6580,886,0
+SDD.US,D,20080627,000000,6580.96,6718,6367.52,6658.4,762,0
+SDD.US,D,20080630,000000,6668.24,6795.36,6581.92,6784.72,443,0
+SDD.US,D,20080701,000000,7000.64,7057.52,6784.72,6788.08,701,0
+SDD.US,D,20080702,000000,6641.6,7166.16,6601.52,7151.12,487,0
+SDD.US,D,20080703,000000,7112,7423.28,7024.72,7303.04,718,0
+SDD.US,D,20080707,000000,7289.76,7594.8,7170.56,7459.36,1863,0
+SDD.US,D,20080708,000000,7610.48,7610.48,6944,6944,1553,0
+SDD.US,D,20080709,000000,6927.92,7375.04,6738.4,7357.92,1601,0
+SDD.US,D,20080710,000000,7489.68,7489.68,7112.64,7204.16,1356,0
+SDD.US,D,20080711,000000,7249.76,7544.8,7046.88,7168.72,1994,0
+SDD.US,D,20080714,000000,6926.96,7451.52,6706.32,7413.2,1010,0
+SDD.US,D,20080715,000000,7667.44,7735.04,7194.48,7470.16,1069,0
+SDD.US,D,20080716,000000,7540.4,7540.4,6934.72,6961.52,1196,0
+SDD.US,D,20080717,000000,6816.72,7016.96,6624.48,6730.72,1505,0
+SDD.US,D,20080718,000000,6654.08,6862.16,6654.08,6791.84,1090,0
+SDD.US,D,20080721,000000,6590.8,6814.88,6583.84,6712.56,241,0
+SDD.US,D,20080722,000000,6758,6799.76,6360.48,6362.4,745,0
+SDD.US,D,20080723,000000,6270.72,6430.96,6184.56,6323.28,391,0
+SDD.US,D,20080724,000000,6249.36,6672.96,6249.36,6619.52,743,0
+SDD.US,D,20080725,000000,6620.08,6620.08,6401.36,6533.84,290,0
+SDD.US,D,20080728,000000,6614.72,6772,6573.2,6739.36,270,0
+SDD.US,D,20080729,000000,6613.12,6644.4,6390.96,6392.56,576,0
+SDD.US,D,20080730,000000,6312.56,6502.64,6244.88,6342.88,265,0
+SDD.US,D,20080731,000000,6566.96,6700.4,6312.56,6455.84,320,0
+SDD.US,D,20080801,000000,6459.28,6575.6,6336.48,6412.08,854,0
+SDD.US,D,20080804,000000,6431.52,6661.92,6424,6588.88,566,0
+SDD.US,D,20080805,000000,6436.32,6441.68,6185.52,6219.04,403,0
+SDD.US,D,20080806,000000,6180.16,6312.56,6101.2,6129.44,287,0
+SDD.US,D,20080807,000000,6327.68,6378.4,6140.08,6309.12,336,0
+SDD.US,D,20080808,000000,6219.04,6259.2,5917.36,5951.52,1274,0
+SDD.US,D,20080811,000000,5911.6,5942.8,5552.96,5645.76,520,0
+SDD.US,D,20080812,000000,5612.96,5821.6,5612.96,5708.08,1015,0
+SDD.US,D,20080813,000000,5929.6,5951.52,5693.92,5735.52,205,0
+SDD.US,D,20080814,000000,5824.48,5824.48,5610.16,5664.88,345,0
+SDD.US,D,20080815,000000,5572.16,5737.44,5512.32,5635.92,439,0
+SDD.US,D,20080818,000000,5550.72,5874.24,5550.72,5816.64,606,0
+SDD.US,D,20080819,000000,5896.72,6058.24,5896.72,5996,1781,0
+SDD.US,D,20080820,000000,6018.32,6103.6,5858.96,5976.24,1034,0
+SDD.US,D,20080821,000000,6068.08,6141.04,6002.32,6099.28,635,0
+SDD.US,D,20080822,000000,6039.68,6082.24,5841.52,5870.8,335,0
+SDD.US,D,20080825,000000,5950.64,6177.28,5950.64,6122.24,808,0
+SDD.US,D,20080826,000000,6299.92,6299.92,6029.6,6087.6,292,0
+SDD.US,D,20080827,000000,6117.76,6117.76,5875.2,5986.32,253,0
+SDD.US,D,20080828,000000,5891.28,5914.16,5727.52,5760.64,370,0
+SDD.US,D,20080829,000000,5810.32,5899.44,5763.2,5867.92,286,0
+SDD.US,D,20080902,000000,5625.28,5973.04,5601.44,5846,652,0
+SDD.US,D,20080903,000000,5903.36,5906.24,5710.64,5815.68,1060,0
+SDD.US,D,20080904,000000,5935.68,6197.76,5896.72,6158.72,1096,0
+SDD.US,D,20080905,000000,6275.2,6427.12,6110.8,6167.6,855,0
+SDD.US,D,20080908,000000,5770.32,6057.92,5522,5924.8,727,0
+SDD.US,D,20080909,000000,5910.64,6276.16,5777.28,6259.2,1155,0
+SDD.US,D,20080910,000000,6163.12,6302.8,6004.8,6101.84,746,0
+SDD.US,D,20080911,000000,6337.44,6371.28,6016.48,6016.48,731,0
+SDD.US,D,20080912,000000,6102.72,6176.64,5965.84,6029.92,334,0
+SDD.US,D,20080915,000000,6356.08,6483.2,6081.36,6446.16,1320,0
+SDD.US,D,20080916,000000,6677.12,6677.12,6045.76,6045.76,1875,0
+SDD.US,D,20080917,000000,6359.84,6621.04,6238.64,6607.84,1250,0
+SDD.US,D,20080918,000000,6297.36,6694,5773.12,5877.12,3077,0
+SDD.US,D,20080919,000000,5459.12,5846,4947.68,5444.88,1365,0
+SDD.US,D,20080922,000000,5511.68,5848.48,5334.4,5832.4,505,0
+SDD.US,D,20080923,000000,5797.76,6029.04,5405.6,6012.16,1069,0
+SDD.US,D,20080924,000000,5974,6190.56,5974,6184.56,885,0
+SDD.US,D,20080925,000000,6138.16,6219.04,5908.8,6045.12,693,0
+SDD.US,D,20080926,000000,6350.64,6374.96,6012.16,6012.16,1415,0
+SDD.US,D,20080929,000000,6216.48,6846,6216.48,6741.28,2334,0
+SDD.US,D,20080930,000000,6919.76,6919.76,6223.44,6390.64,1576,0
+SDD.US,D,20081001,000000,6570.4,6653.12,6455.84,6512.8,403,0
+SDD.US,D,20081002,000000,6555.28,7201.76,6555.28,7112.64,622,0
+SDD.US,D,20081003,000000,7062.88,7557.28,6796.32,7557.28,761,0
+SDD.US,D,20081006,000000,7834.48,8782.56,7834.48,8019.6,3027,0
+SDD.US,D,20081007,000000,7874,8991.44,7558.24,8991.44,1124,0
+SDD.US,D,20081008,000000,9698.32,9698.32,8596.56,9345.28,1037,0
+SDD.US,D,20081009,000000,8804.72,10782.96,8804.72,10669.28,641,0
+SDD.US,D,20081010,000000,11654.4,12438.56,9503.6,10063.68,1120,0
+SDD.US,D,20081013,000000,9072.32,9298.08,8268.56,8344.24,587,0
+SDD.US,D,20081014,000000,7581.28,9089.44,7297.6,8569.84,478,0
+SDD.US,D,20081015,000000,8801.92,10193.12,8801.92,10072.56,887,0
+SDD.US,D,20081016,000000,9730.16,10928.88,8929.2,8932.72,1093,0
+SDD.US,D,20081017,000000,9536.56,9738.4,8410.8,9363.76,510,0
+SDD.US,D,20081020,000000,8758.56,9354,8625.04,8684.72,226,0
+SDD.US,D,20081021,000000,8937.92,9197.6,8639.04,9074.8,160,0
+SDD.US,D,20081022,000000,9692,10407.68,9394.32,9995.12,499,0
+SDD.US,D,20081023,000000,10239.6,11552.08,9864.56,10743.2,716,0
+SDD.US,D,20081024,000000,12546.72,12546.72,10935.84,11440.08,723,0
+SDD.US,D,20081027,000000,11736.24,12447.44,11202.8,12417.52,577,0
+SDD.US,D,20081028,000000,11438.16,12815.28,10783.84,10847.04,491,0
+SDD.US,D,20081029,000000,10548.08,11112.72,9473.68,10309.2,446,0
+SDD.US,D,20081030,000000,9532.8,9975.6,9335.52,9389.68,238,0
+SDD.US,D,20081031,000000,9491.92,9643.92,8357.6,8446.32,178,0
+SDD.US,D,20081103,000000,8433.28,8593.12,8255.36,8535.44,138,0
+SDD.US,D,20081104,000000,8097.04,8587.84,8001.68,8268.56,445,0
+SDD.US,D,20081105,000000,8689.92,9186,8479.6,9186,268,0
+SDD.US,D,20081106,000000,9379.84,9750.48,9155.76,9700.8,501,0
+SDD.US,D,20081107,000000,9751.44,9888.72,9280.96,9513.2,227,0
+SDD.US,D,20081110,000000,9147.92,10102,9062.8,9895.76,432,0
+SDD.US,D,20081111,000000,10182.16,10491.44,9921.2,10355.04,392,0
+SDD.US,D,20081112,000000,10689.68,11549.2,10588.32,11514.64,211,0
+SDD.US,D,20081113,000000,11477.92,12597.6,9676.88,9696.08,734,0
+SDD.US,D,20081114,000000,10194.24,11150.16,9856.64,11150.16,268,0
+SDD.US,D,20081117,000000,11292.4,11513.04,10747.28,11397.12,279,0
+SDD.US,D,20081118,000000,11287.12,12333.52,10981.2,11473.36,132,0
+SDD.US,D,20081119,000000,11589.36,13278.56,11424.56,13278.56,360,0
+SDD.US,D,20081120,000000,13594.24,14969.2,12829.76,14936.8,1182,0
+SDD.US,D,20081121,000000,14493.12,15945.28,13068.4,13158.8,721,0
+SDD.US,D,20081124,000000,12538.08,13157.84,11192,11449.76,312,0
+SDD.US,D,20081125,000000,11195.52,11958.32,11071.76,11071.76,221,0
+SDD.US,D,20081126,000000,11638.32,11867.6,9808.48,9835.2,263,0
+SDD.US,D,20081128,000000,10224.48,10224.48,9582.64,9582.64,88,0
+SDD.US,D,20081201,000000,10105.68,11907.68,10105.68,11904.24,642,0
+SDD.US,D,20081202,000000,11418.64,11796.24,10565.12,10565.12,462,0
+SDD.US,D,20081203,000000,11169.76,11250.24,9909.84,9934.8,438,0
+SDD.US,D,20081204,000000,10331.12,10886.16,9585.44,10515.28,491,0
+SDD.US,D,20081205,000000,10969.84,11371.44,9743.76,9762.24,809,0
+SDD.US,D,20081208,000000,9177.12,9345.28,8698.8,8908.72,295,0
+SDD.US,D,20081209,000000,9065.12,9472.48,8471.28,9282.24,524,0
+SDD.US,D,20081210,000000,9163.04,9274,8682.16,8975.44,506,0
+SDD.US,D,20081211,000000,9183.44,9887.44,8958.16,9868.96,160,0
+SDD.US,D,20081212,000000,10375.68,10375.68,9186,9186,635,0
+SDD.US,D,20081215,000000,9039.28,10079.76,9039.28,9749.04,431,0
+SDD.US,D,20081216,000000,9453.84,9461.68,8542.4,8571.04,184,0
+SDD.US,D,20081217,000000,8735.2,8735.2,8111.2,8308.48,179,0
+SDD.US,D,20081218,000000,8340.72,8634,8179.84,8591.04,90,0
+SDD.US,D,20081219,000000,8097.36,8508.72,8024.88,8346.08,64,0
+SDD.US,D,20081222,000000,8487.36,9156.72,8487.36,8660.8,158,0
+SDD.US,D,20081223,000000,8617.04,9294.32,8396.08,8900.16,126,0
+SDD.US,D,20081224,000000,8919.04,8919.04,8778.08,8778.08,23,0
+SDD.US,D,20081226,000000,8148.64,8795.76,8148.64,8572.88,39,0
+SDD.US,D,20081229,000000,8943.68,9142.08,8851.12,8851.12,115,0
+SDD.US,D,20081230,000000,8748,8774.48,8274,8279.6,64,0
+SDD.US,D,20081231,000000,8184,8240.64,7548.08,7724.48,107,0
+SDD.US,D,20090102,000000,7724.48,7962.48,7427.44,7649.84,170,0
+SDD.US,D,20090105,000000,7641.28,7894.72,7553.2,7689.2,176,0
+SDD.US,D,20090106,000000,7496.56,7609.92,7238.24,7423.6,117,0
+SDD.US,D,20090107,000000,7740.8,8059.28,7652.64,7919.52,1206,0
+SDD.US,D,20090108,000000,8020.24,8081.92,7786.16,7813.76,286,0
+SDD.US,D,20090109,000000,7836.4,8434.56,7836.4,8434.56,509,0
+SDD.US,D,20090112,000000,8454.64,8945.6,8448.24,8872.56,382,0
+SDD.US,D,20090113,000000,8945.6,8980.8,8620.64,8710,1277,0
+SDD.US,D,20090114,000000,9042.48,9517.04,8983.28,9452.88,622,0
+SDD.US,D,20090115,000000,9469.28,10013.12,8937.92,9140.8,1918,0
+SDD.US,D,20090116,000000,8817.12,9588.8,8817.12,8920.32,1364,0
+SDD.US,D,20090120,000000,9194.72,10131.44,9082.72,10089.84,427,0
+SDD.US,D,20090121,000000,9889.68,10287.52,9196.64,9209.92,523,0
+SDD.US,D,20090122,000000,9683.28,10089.84,9319.44,9763.84,931,0
+SDD.US,D,20090123,000000,10269.84,10331.44,9433.92,9716,1615,0
+SDD.US,D,20090126,000000,9724.72,9724.72,9062.8,9469.28,440,0
+SDD.US,D,20090127,000000,9410.08,9571.2,9125.52,9216.24,234,0
+SDD.US,D,20090128,000000,8901.44,8911.6,8405.2,8547.76,2361,0
+SDD.US,D,20090129,000000,8735.2,9272.88,8735.2,9250.16,893,0
+SDD.US,D,20090130,000000,9113.12,9747.44,8995.92,9615.2,1239,0
+SDD.US,D,20090202,000000,9908.64,9948.88,9416.48,9471.84,1053,0
+SDD.US,D,20090203,000000,9405.04,9708.48,9320.72,9378.56,211,0
+SDD.US,D,20090204,000000,9412.64,9581.36,9021.12,9515.76,610,0
+SDD.US,D,20090205,000000,9658.72,9744.88,9018.56,9299.28,389,0
+SDD.US,D,20090206,000000,9236.32,9265.28,8510,8629.52,537,0
+SDD.US,D,20090209,000000,8686.32,8875.12,8595.6,8701.36,137,0
+SDD.US,D,20090210,000000,8844.88,9585.12,8609.44,9503.28,439,0
+SDD.US,D,20090211,000000,9436.48,9765.12,9305.6,9478,621,0
+SDD.US,D,20090212,000000,9742.56,10040.72,9363.44,9363.44,658,0
+SDD.US,D,20090213,000000,9358.48,9531.52,9125.52,9473.04,238,0
+SDD.US,D,20090217,000000,10261.12,10345.44,9971.44,10238.48,660,0
+SDD.US,D,20090218,000000,10043.28,10651.36,10042,10486.48,609,0
+SDD.US,D,20090219,000000,10321.44,10801.04,10176.72,10724.32,428,0
+SDD.US,D,20090220,000000,11181.36,11464.64,10700.48,10924.48,956,0
+SDD.US,D,20090223,000000,10774.72,11863.44,10774.72,11861.04,1793,0
+SDD.US,D,20090224,000000,11482.08,11800.72,10827.52,10968.64,1072,0
+SDD.US,D,20090225,000000,11094.4,11790.56,10923.28,11415.52,1070,0
+SDD.US,D,20090226,000000,11166.24,11905.2,11089.44,11873.68,599,0
+SDD.US,D,20090227,000000,12242.56,12279.04,11566.16,11992.08,645,0
+SDD.US,D,20090302,000000,12504.4,13279.84,12414.64,13233.2,625,0
+SDD.US,D,20090303,000000,12922.32,13896.64,12879.6,13701.52,1198,0
+SDD.US,D,20090304,000000,13232,13665.12,12697.04,13171.52,980,0
+SDD.US,D,20090305,000000,13767.68,14558.72,13447.28,14435.92,1110,0
+SDD.US,D,20090306,000000,14192.48,15169.44,13760.8,14477.04,771,0
+SDD.US,D,20090309,000000,14864.88,15212.24,14096.88,15067.52,310,0
+SDD.US,D,20090310,000000,14434.32,14474.56,13049.36,13171.52,1144,0
+SDD.US,D,20090311,000000,12851.76,13266,12397.36,13103.52,571,0
+SDD.US,D,20090312,000000,13201.84,13509.6,11477.04,11742.8,742,0
+SDD.US,D,20090313,000000,11368.88,11739.04,11205.2,11402.88,328,0
+SDD.US,D,20090316,000000,11045.36,11734,10901.76,11704.96,268,0
+SDD.US,D,20090317,000000,11698.72,11841.84,10826.24,10846.4,505,0
+SDD.US,D,20090318,000000,10861.6,11020.88,9800.32,9964,424,0
+SDD.US,D,20090319,000000,9679.44,10259.92,9675.68,10179.28,273,0
+SDD.US,D,20090320,000000,10029.52,10916.96,10029.52,10905.52,312,0
+SDD.US,D,20090323,000000,10199.36,10326.48,9130.64,9189.76,517,0
+SDD.US,D,20090324,000000,9411.36,9820.56,9217.52,9820.56,255,0
+SDD.US,D,20090325,000000,9621.6,10171.92,9052.56,9403.84,120,0
+SDD.US,D,20090326,000000,9056.4,9220.08,8523.84,8535.12,186,0
+SDD.US,D,20090327,000000,8842.4,9091.84,8734,9086.56,198,0
+SDD.US,D,20090330,000000,9543.52,9963.68,9505.84,9621.6,402,0
+SDD.US,D,20090331,000000,9334.56,9603.92,8878.88,9335.84,473,0
+SDD.US,D,20090401,000000,9699.52,9782.64,9013.44,9048.8,272,0
+SDD.US,D,20090402,000000,8512.56,8596.88,7914.48,8167.6,745,0
+SDD.US,D,20090403,000000,8197.84,8303.52,7881.92,7884.4,399,0
+SDD.US,D,20090406,000000,8045.44,8387.92,8042.4,8144.96,488,0
+SDD.US,D,20090407,000000,8390.4,8730.32,8274.64,8730.32,301,0
+SDD.US,D,20090408,000000,8635.92,8715.12,8395.44,8395.44,103,0
+SDD.US,D,20090409,000000,7937.2,7983.2,7338,7380.8,479,0
+SDD.US,D,20090413,000000,7470.16,7626.32,7222.88,7247.44,610,0
+SDD.US,D,20090414,000000,7544.48,7753.36,7400.96,7705.52,499,0
+SDD.US,D,20090415,000000,7845.2,7880.64,7490.32,7519.36,224,0
+SDD.US,D,20090416,000000,7302.72,7558.56,6922.56,7034.56,639,0
+SDD.US,D,20090417,000000,7028.24,7125.28,6753.92,6820.56,278,0
+SDD.US,D,20090420,000000,6946.48,7554.8,6946.48,7551.92,336,0
+SDD.US,D,20090421,000000,7651.36,7692.96,6984.16,7001.84,536,0
+SDD.US,D,20090422,000000,7246.24,7281.28,6609.12,6956.56,852,0
+SDD.US,D,20090423,000000,6923.84,7256.08,6893.52,6988,651,0
+SDD.US,D,20090424,000000,6889.84,7014.4,6517.2,6733.68,825,0
+SDD.US,D,20090427,000000,6923.84,7004.4,6717.36,6897.28,565,0
+SDD.US,D,20090428,000000,7020.72,7066.64,6640.64,6825.6,409,0
+SDD.US,D,20090429,000000,6708.56,6710.96,6168.56,6339.68,670,0
+SDD.US,D,20090430,000000,6113.04,6381.2,5979.6,6381.2,339,0
+SDD.US,D,20090501,000000,6384.88,6470.72,6267.84,6390,306,0
+SDD.US,D,20090504,000000,6264.24,6264.24,5865.04,5865.04,310,0
+SDD.US,D,20090505,000000,5930.56,6115.6,5906.56,5963.36,395,0
+SDD.US,D,20090506,000000,5803.44,6090.48,5790.8,5892.88,359,0
+SDD.US,D,20090507,000000,5690.16,6243.92,5670,6147.12,540,0
+SDD.US,D,20090508,000000,5926.72,6071.92,5697.68,5716.56,693,0
+SDD.US,D,20090511,000000,5936.96,6029.92,5859.92,5984.72,937,0
+SDD.US,D,20090512,000000,5895.44,6364.96,5880.16,6168.56,794,0
+SDD.US,D,20090513,000000,6374.96,6757.68,6351.6,6723.68,955,0
+SDD.US,D,20090514,000000,6713.52,6804.24,6322,6565.04,761,0
+SDD.US,D,20090515,000000,6597.68,6699.76,6418,6587.6,394,0
+SDD.US,D,20090518,000000,6391.28,6446.8,6087.92,6116.8,600,0
+SDD.US,D,20090519,000000,6138.16,6264.24,5982.16,6141.36,336,0
+SDD.US,D,20090520,000000,6027.44,6265.44,5790.8,6251.6,1087,0
+SDD.US,D,20090521,000000,6425.28,6616.64,6300.56,6420.24,509,0
+SDD.US,D,20090522,000000,6373.76,6571.36,6350.32,6556.24,299,0
+SDD.US,D,20090526,000000,6702.24,6821.84,5887.76,5935.68,1149,0
+SDD.US,D,20090527,000000,5992.24,6187.36,5794.56,6157.12,815,0
+SDD.US,D,20090528,000000,6093.04,6426.48,6042.56,6183.68,729,0
+SDD.US,D,20090529,000000,6170.4,6187.36,5949.36,5956.96,215,0
+SDD.US,D,20090601,000000,5680,5831.12,5377.92,5452.16,693,0
+SDD.US,D,20090602,000000,5472.32,5530.24,5262.16,5313.68,459,0
+SDD.US,D,20090603,000000,5400.64,5534,5371.68,5413.2,311,0
+SDD.US,D,20090604,000000,5355.2,5472.32,5231.76,5235.6,224,0
+SDD.US,D,20090605,000000,5141.2,5342.56,5121.12,5260.88,264,0
+SDD.US,D,20090608,000000,5333.84,5469.84,5220.64,5355.2,326,0
+SDD.US,D,20090609,000000,5303.68,5362.72,5224.32,5288.56,91,0
+SDD.US,D,20090610,000000,5211.84,5540.32,5211.2,5375.44,257,0
+SDD.US,D,20090611,000000,5322.56,5391.12,5237.2,5391.12,424,0
+SDD.US,D,20090612,000000,5483.68,5551.68,5374.24,5391.76,407,0
+SDD.US,D,20090615,000000,5551.68,5785.84,5534,5663.6,394,0
+SDD.US,D,20090616,000000,5588,5894.16,5578.24,5876.48,641,0
+SDD.US,D,20090617,000000,5877.76,5975.92,5656.16,5792.08,639,0
+SDD.US,D,20090618,000000,5787.12,5904.96,5652.4,5718.96,470,0
+SDD.US,D,20090619,000000,5603.36,5690.16,5534,5643.52,298,0
+SDD.US,D,20090622,000000,5739.28,6067.76,5739.28,6067.76,684,0
+SDD.US,D,20090623,000000,6006.08,6183.68,5965.84,6178.56,628,0
+SDD.US,D,20090624,000000,6063.92,6144.56,5909.12,6086.64,609,0
+SDD.US,D,20090625,000000,6182.4,6199.28,5753.04,5753.04,379,0
+SDD.US,D,20090626,000000,5797.12,5836.08,5578.24,5632.16,568,0
+SDD.US,D,20090629,000000,5586.72,5775.68,5539.04,5599.52,755,0
+SDD.US,D,20090630,000000,5584.32,5693.92,5523.92,5653.6,600,0
+SDD.US,D,20090701,000000,5544,5544,5341.36,5410.64,640,0
+SDD.US,D,20090702,000000,5576.96,5809.76,5544,5790.8,478,0
+SDD.US,D,20090706,000000,5896.72,6067.12,5819.76,5878.88,418,0
+SDD.US,D,20090707,000000,5896.72,6116.8,5875.2,6116.8,554,0
+SDD.US,D,20090708,000000,6071.6,6358.24,6001.04,6128.24,836,0
+SDD.US,D,20090709,000000,6090.48,6191.76,6054,6174.88,450,0
+SDD.US,D,20090710,000000,6228.88,6310.72,6084.08,6126.64,289,0
+SDD.US,D,20090713,000000,6099.6,6301.84,5807.28,5807.28,458,0
+SDD.US,D,20090714,000000,5792.08,5891.92,5709.68,5731.68,452,0
+SDD.US,D,20090715,000000,5521.36,5585.52,5279.68,5326.32,940,0
+SDD.US,D,20090716,000000,5341.36,5369.12,5122.4,5173.92,383,0
+SDD.US,D,20090717,000000,5144.88,5258.32,5144.88,5221.92,341,0
+SDD.US,D,20090720,000000,5143.6,5202.96,5073.2,5097.2,358,0
+SDD.US,D,20090721,000000,4996.48,5241.92,4992,5113.68,585,0
+SDD.US,D,20090722,000000,5176.48,5176.48,5006.56,5058.16,330,0
+SDD.US,D,20090723,000000,5050.56,5058.16,4699.36,4758.48,1210,0
+SDD.US,D,20090724,000000,4817.76,4846.72,4695.52,4701.28,324,0
+SDD.US,D,20090727,000000,4701.92,4782.48,4651.52,4679.2,379,0
+SDD.US,D,20090728,000000,4722,4784.96,4620.08,4660.4,496,0
+SDD.US,D,20090729,000000,4724.56,4753.52,4655.36,4708.16,239,0
+SDD.US,D,20090730,000000,4601.04,4612.56,4440,4549.6,724,0
+SDD.US,D,20090731,000000,4583.6,4583.6,4438.8,4535.76,1224,0
+SDD.US,D,20090803,000000,4443.76,4547.12,4397.2,4412.4,379,0
+SDD.US,D,20090804,000000,4454,4454,4285.12,4328,1318,0
+SDD.US,D,20090805,000000,4307.84,4484.16,4307.84,4397.2,725,0
+SDD.US,D,20090806,000000,4355.6,4543.28,4340.64,4518,536,0
+SDD.US,D,20090807,000000,4392.24,4414.96,4178.16,4280.16,668,0
+SDD.US,D,20090810,000000,4336.8,4343.2,4234.96,4277.6,437,0
+SDD.US,D,20090811,000000,4302.96,4455.28,4294,4406.08,394,0
+SDD.US,D,20090812,000000,4414.96,4414.96,4189.84,4287.68,885,0
+SDD.US,D,20090813,000000,4219.76,4343.2,4219.76,4241.12,356,0
+SDD.US,D,20090814,000000,4261.28,4482.96,4250,4418.64,392,0
+SDD.US,D,20090817,000000,4570.96,4657.84,4562.16,4627.52,682,0
+SDD.US,D,20090818,000000,4592.4,4636.48,4493.84,4531.92,889,0
+SDD.US,D,20090819,000000,4636.48,4642.8,4426.88,4454,348,0
+SDD.US,D,20090820,000000,4485.36,4485.36,4338.08,4345.76,293,0
+SDD.US,D,20090821,000000,4278.88,4278.88,4102.24,4143.12,580,0
+SDD.US,D,20090824,000000,4102.56,4173.12,4059.92,4152.96,715,0
+SDD.US,D,20090825,000000,4093.84,4130.32,4028.48,4122.8,332,0
+SDD.US,D,20090826,000000,4127.76,4159.28,4064.96,4108.96,414,0
+SDD.US,D,20090827,000000,4119.12,4273.84,4087.52,4114,380,0
+SDD.US,D,20090828,000000,4030.96,4215.92,4002.24,4171.92,473,0
+SDD.US,D,20090831,000000,4246.16,4325.6,4222.32,4290.24,514,0
+SDD.US,D,20090901,000000,4358.16,4492.88,4163.12,4463.84,426,0
+SDD.US,D,20090902,000000,4509.28,4519.28,4442.48,4519.28,430,0
+SDD.US,D,20090903,000000,4481.68,4588.64,4413.68,4413.68,457,0
+SDD.US,D,20090904,000000,4433.76,4487.76,4300.4,4319.28,465,0
+SDD.US,D,20090908,000000,4221.04,4326.8,4221.04,4224.8,443,0
+SDD.US,D,20090909,000000,4215.92,4244.88,4059.92,4103.84,310,0
+SDD.US,D,20090910,000000,4096.4,4150.48,3984.32,3989.36,404,0
+SDD.US,D,20090911,000000,3998.72,4035.92,3932.8,4000,142,0
+SDD.US,D,20090914,000000,4044.8,4057.36,3931.52,3936.56,210,0
+SDD.US,D,20090915,000000,3937.76,3964.16,3866.08,3873.28,198,0
+SDD.US,D,20090916,000000,3844.64,3863.52,3704.88,3704.88,1399,0
+SDD.US,D,20090917,000000,3704.88,3742.64,3640.64,3721.12,361,0
+SDD.US,D,20090918,000000,3657.04,3753.92,3657.04,3704.88,456,0
+SDD.US,D,20090921,000000,3786.8,3786.8,3702.32,3721.12,128,0
+SDD.US,D,20090922,000000,3667.12,3731.28,3657.04,3677.12,66,0
+SDD.US,D,20090923,000000,3667.12,3754.88,3614.24,3748.96,268,0
+SDD.US,D,20090924,000000,3742.64,3922.56,3718.64,3879.92,416,0
+SDD.US,D,20090925,000000,3915.04,3958,3869.84,3918.8,225,0
+SDD.US,D,20090928,000000,3872.4,3872.4,3691.68,3723.68,257,0
+SDD.US,D,20090929,000000,3726.24,3753.92,3672.56,3741.44,183,0
+SDD.US,D,20090930,000000,3737.6,3923.84,3737.6,3839.52,315,0
+SDD.US,D,20091001,000000,3879.92,4072.48,3859.04,4072.48,662,0
+SDD.US,D,20091002,000000,4140.56,4165.36,4058.64,4135.44,485,0
+SDD.US,D,20091005,000000,4098.88,4125.28,3967.6,3985.6,548,0
+SDD.US,D,20091006,000000,3921.36,3932.8,3803.28,3859.68,671,0
+SDD.US,D,20091007,000000,3857.2,3876.16,3822,3833.12,267,0
+SDD.US,D,20091008,000000,3764.08,3805.52,3694.88,3752.8,495,0
+SDD.US,D,20091009,000000,3741.44,3764.08,3667.12,3670.96,220,0
+SDD.US,D,20091012,000000,3620.48,3688.56,3587.84,3653.2,231,0
+SDD.US,D,20091013,000000,3677.12,3748.96,3658.32,3677.12,324,0
+SDD.US,D,20091014,000000,3584.08,3628.08,3526.08,3543.76,150,0
+SDD.US,D,20091015,000000,3575.2,3592.32,3527.2,3528.48,171,0
+SDD.US,D,20091016,000000,3588.8,3667.12,3573.6,3606.64,174,0
+SDD.US,D,20091019,000000,3577.76,3648.24,3504.64,3544.96,181,0
+SDD.US,D,20091020,000000,3556.24,3669.68,3556.24,3626.8,433,0
+SDD.US,D,20091021,000000,3646.96,3723.68,3514.88,3721.12,382,0
+SDD.US,D,20091022,000000,3742.64,3808,3612.96,3639.36,249,0
+SDD.US,D,20091023,000000,3612.96,3781.68,3596.64,3779.2,261,0
+SDD.US,D,20091026,000000,3752.8,3876.16,3650.72,3844.64,661,0
+SDD.US,D,20091027,000000,3835.68,3934.4,3799.2,3931.52,370,0
+SDD.US,D,20091028,000000,3966.72,4180.4,3920.08,4158,1028,0
+SDD.US,D,20091029,000000,4083.68,4111.44,3970.48,4001.92,824,0
+SDD.US,D,20091030,000000,4041.04,4278.56,4041.04,4224.8,1503,0
+SDD.US,D,20091102,000000,4195.76,4364.56,4115.28,4232.4,1570,0
+SDD.US,D,20091103,000000,4302.96,4305.28,4124.08,4126.56,661,0
+SDD.US,D,20091104,000000,4064.96,4226.08,4044.8,4223.6,455,0
+SDD.US,D,20091105,000000,4135.44,4163.12,3967.92,3990.48,584,0
+SDD.US,D,20091106,000000,4056.16,4081.12,3902.48,3983.2,593,0
+SDD.US,D,20091109,000000,3910.08,3911.28,3814.32,3815.6,348,0
+SDD.US,D,20091110,000000,3822,3917.52,3778,3860.96,463,0
+SDD.US,D,20091111,000000,3786.8,3857.2,3735.04,3796.72,462,0
+SDD.US,D,20091112,000000,3798,3965.44,3767.84,3944.08,727,0
+SDD.US,D,20091113,000000,3937.76,4018.88,3853.44,3883.68,1005,0
+SDD.US,D,20091116,000000,3820.72,3822,3624.24,3667.12,825,0
+SDD.US,D,20091117,000000,3703.6,3738.24,3659.6,3680.96,546,0
+SDD.US,D,20091118,000000,3670.96,3769.12,3670.96,3703.6,445,0
+SDD.US,D,20091119,000000,3778,3941.84,3765.28,3893.6,747,0
+SDD.US,D,20091120,000000,3955.44,3959.28,3872.4,3897.44,341,0
+SDD.US,D,20091123,000000,3786.8,3791.76,3660.88,3741.44,714,0
+SDD.US,D,20091124,000000,3740.16,3867.36,3740.16,3790.56,383,0
+SDD.US,D,20091125,000000,3748.96,3805.52,3736.32,3796.72,329,0
+SDD.US,D,20091127,000000,4058.64,4248.72,3876.48,3975.52,725,0
+SDD.US,D,20091130,000000,4009.52,4115.28,3935.36,3937.76,1496,0
+SDD.US,D,20091201,000000,3867.36,3886.08,3801.68,3839.2,720,0
+SDD.US,D,20091202,000000,3814.32,3814.32,3675.84,3756.4,745,0
+SDD.US,D,20091203,000000,3708.64,3853.44,3663.36,3852.24,282,0
+SDD.US,D,20091204,000000,3688.56,3786.8,3589.12,3658.32,997,0
+SDD.US,D,20091207,000000,3664.56,3703.6,3606.64,3654.48,237,0
+SDD.US,D,20091208,000000,3704.88,3776.72,3648.24,3709.84,274,0
+SDD.US,D,20091209,000000,3709.84,3771.6,3698.56,3709.84,240,0
+SDD.US,D,20091210,000000,3675.84,3774.16,3650.72,3748.32,273,0
+SDD.US,D,20091211,000000,3680.96,3751.52,3662.08,3669.68,176,0
+SDD.US,D,20091214,000000,3615.52,3682.24,3538.72,3538.72,662,0
+SDD.US,D,20091215,000000,3547.52,3571.44,3486.8,3560.08,685,0
+SDD.US,D,20091216,000000,3507.2,3550,3461.92,3505.92,617,0
+SDD.US,D,20091217,000000,3563.84,3619.2,3528.48,3572.72,389,0
+SDD.US,D,20091218,000000,3508.48,3599.12,3504.64,3504.64,309,0
+SDD.US,D,20091221,000000,3435.6,3436.72,3386.48,3400.24,502,0
+SDD.US,D,20091222,000000,3382.72,3391.36,3327.2,3334.8,676,0
+SDD.US,D,20091223,000000,3294.48,3338.48,3239.04,3248,823,0
+SDD.US,D,20091224,000000,3227.76,3246.72,3220.24,3220.24,153,0
+SDD.US,D,20091228,000000,3196.32,3260.4,3196.32,3231.44,465,0
+SDD.US,D,20091229,000000,3208.8,3236.56,3208.8,3236.56,501,0
+SDD.US,D,20091230,000000,3249.2,3279.28,3220.24,3230.32,481,0
+SDD.US,D,20091231,000000,3221.52,3317.04,3212.64,3314.32,286,0
+SDD.US,D,20100104,000000,3236.56,3236.56,3159.76,3178.64,522,0
+SDD.US,D,20100105,000000,3195.04,3224,3164.8,3197.52,610,0
+SDD.US,D,20100106,000000,3197.52,3225.28,3176.16,3202.64,264,0
+SDD.US,D,20100107,000000,3206.32,3246.72,3156.08,3158.48,268,0
+SDD.US,D,20100108,000000,3182.4,3188.72,3125.76,3125.76,152,0
+SDD.US,D,20100111,000000,3093.04,3171.04,3089.28,3153.52,334,0
+SDD.US,D,20100112,000000,3187.44,3239.04,3169.84,3206.32,439,0
+SDD.US,D,20100113,000000,3195.04,3232.72,3124.48,3137.12,320,0
+SDD.US,D,20100114,000000,3156.08,3156.08,3098.08,3105.68,143,0
+SDD.US,D,20100115,000000,3115.76,3234,3098.08,3190,757,0
+SDD.US,D,20100119,000000,3173.6,3173.6,3075.44,3081.68,368,0
+SDD.US,D,20100120,000000,3119.44,3235.28,3119.44,3169.84,591,0
+SDD.US,D,20100121,000000,3157.36,3273.12,3123.2,3242.88,570,0
+SDD.US,D,20100122,000000,3244.16,3375.04,3225.28,3367.36,375,0
+SDD.US,D,20100125,000000,3315.84,3392.64,3310.88,3352.4,515,0
+SDD.US,D,20100126,000000,3377.6,3412.24,3328.48,3402.8,235,0
+SDD.US,D,20100127,000000,3435.6,3456.88,3323.36,3338.48,624,0
+SDD.US,D,20100128,000000,3314.64,3497.12,3314.64,3442.88,734,0
+SDD.US,D,20100129,000000,3415.2,3532.32,3353.68,3514.88,352,0
+SDD.US,D,20100201,000000,3502.24,3517.36,3445.44,3450.48,365,0
+SDD.US,D,20100202,000000,3439.2,3468.24,3385.52,3390.16,384,0
+SDD.US,D,20100203,000000,3405.36,3494.72,3382.72,3445.44,309,0
+SDD.US,D,20100204,000000,3495.92,3654.48,3487.12,3641.84,803,0
+SDD.US,D,20100205,000000,3645.68,3785.52,3629.36,3640.64,835,0
+SDD.US,D,20100208,000000,3672.24,3722.4,3614.24,3719.92,554,0
+SDD.US,D,20100209,000000,3639.36,3699.84,3575.2,3616.72,704,0
+SDD.US,D,20100210,000000,3626.8,3701.12,3575.2,3597.84,488,0
+SDD.US,D,20100211,000000,3630.56,3663.36,3482.32,3495.92,736,0
+SDD.US,D,20100212,000000,3557.52,3570.24,3430.48,3430.48,772,0
+SDD.US,D,20100216,000000,3359.92,3425.44,3325.92,3328.48,437,0
+SDD.US,D,20100217,000000,3303.36,3333.52,3279.28,3285.6,489,0
+SDD.US,D,20100218,000000,3284.32,3294.16,3221.52,3221.52,203,0
+SDD.US,D,20100219,000000,3252.96,3252.96,3186.16,3196.32,385,0
+SDD.US,D,20100222,000000,3172.32,3191.28,3164.8,3178.64,112,0
+SDD.US,D,20100223,000000,3206.32,3264.24,3206.32,3246.72,115,0
+SDD.US,D,20100224,000000,3225.28,3229.04,3156.08,3178.64,135,0
+SDD.US,D,20100225,000000,3268.08,3281.84,3184.88,3186.16,207,0
+SDD.US,D,20100226,000000,3187.44,3241.6,3174.88,3212.64,300,0
+SDD.US,D,20100301,000000,3147.2,3147.2,3072,3081.68,612,0
+SDD.US,D,20100302,000000,3064.16,3064.16,3003.52,3026.24,329,0
+SDD.US,D,20100303,000000,3008.96,3028.8,2963.36,3009.92,252,0
+SDD.US,D,20100304,000000,2996.16,3020.16,2979.68,2988.64,158,0
+SDD.US,D,20100305,000000,2958.32,2967.2,2870.16,2874,240,0
+SDD.US,D,20100308,000000,2866.32,2877.84,2846.16,2862.8,143,0
+SDD.US,D,20100309,000000,2852.56,2852.56,2800.96,2835.04,228,0
+SDD.US,D,20100310,000000,2830,2836.32,2765.68,2794.8,215,0
+SDD.US,D,20100311,000000,2811.12,2837.6,2772.08,2779.6,281,0
+SDD.US,D,20100312,000000,2758.16,2802.24,2758.16,2777.04,128,0
+SDD.US,D,20100315,000000,2774.56,2822.32,2766.96,2785.84,655,0
+SDD.US,D,20100316,000000,2775.84,2792.24,2734.8,2736,305,0
+SDD.US,D,20100317,000000,2723.04,2723.04,2673.92,2700.4,351,0
+SDD.US,D,20100318,000000,2694,2719.28,2681.36,2712.88,777,0
+SDD.US,D,20100319,000000,2697.84,2782.16,2696.56,2766.96,424,0
+SDD.US,D,20100322,000000,2798.48,2813.52,2677.68,2687.6,570,0
+SDD.US,D,20100323,000000,2685.12,2704.16,2624.8,2629.84,399,0
+SDD.US,D,20100324,000000,2651.12,2690.16,2642.24,2690.16,122,0
+SDD.US,D,20100325,000000,2647.28,2726.8,2612.24,2723.04,445,0
+SDD.US,D,20100326,000000,2709.04,2740.48,2675.12,2730.48,240,0
+SDD.US,D,20100329,000000,2709.04,2731.68,2697.84,2709.04,215,0
+SDD.US,D,20100330,000000,2694,2723.92,2664.96,2690.16,213,0
+SDD.US,D,20100331,000000,2715.44,2739.2,2662.48,2737.92,114,0
+SDD.US,D,20100401,000000,2694.96,2741.76,2676.4,2688.88,145,0
+SDD.US,D,20100405,000000,2675.12,2690.16,2589.6,2589.6,169,0
+SDD.US,D,20100406,000000,2617.28,2617.28,2550.4,2565.52,305,0
+SDD.US,D,20100407,000000,2563.04,2603.28,2552.88,2573.12,169,0
+SDD.US,D,20100408,000000,2598.32,2631.12,2566.48,2583.2,165,0
+SDD.US,D,20100409,000000,2574.32,2604.56,2558,2559.28,136,0
+SDD.US,D,20100412,000000,2552.88,2570.56,2528.16,2541.76,146,0
+SDD.US,D,20100413,000000,2547.92,2581.92,2527.84,2527.84,76,0
+SDD.US,D,20100414,000000,2492.56,2502.64,2423.36,2423.36,210,0
+SDD.US,D,20100415,000000,2428.4,2430.96,2404.4,2413.28,134,0
+SDD.US,D,20100416,000000,2418.32,2493.84,2417.04,2464.8,387,0
+SDD.US,D,20100419,000000,2490,2547.92,2447.28,2477.44,280,0
+SDD.US,D,20100420,000000,2453.6,2469.92,2410.72,2410.72,124,0
+SDD.US,D,20100421,000000,2399.44,2413.28,2372.8,2374.08,123,0
+SDD.US,D,20100422,000000,2422.08,2422.08,2311.36,2318.8,173,0
+SDD.US,D,20100423,000000,2312.64,2316.4,2265.92,2268.48,214,0
+SDD.US,D,20100426,000000,2259.68,2289.84,2240.8,2287.36,145,0
+SDD.US,D,20100427,000000,2308.8,2391.92,2268.48,2386.8,325,0
+SDD.US,D,20100428,000000,2371.6,2400.64,2356.64,2383.04,285,0
+SDD.US,D,20100429,000000,2351.6,2366.64,2263.36,2263.36,163,0
+SDD.US,D,20100430,000000,2254.72,2404.4,2254.72,2404.4,387,0
+SDD.US,D,20100503,000000,2379.2,2383.04,2305.28,2310.08,144,0
+SDD.US,D,20100504,000000,2396.88,2455.92,2396.88,2437.28,885,0
+SDD.US,D,20100505,000000,2487.44,2527.84,2437.28,2500.08,898,0
+SDD.US,D,20100506,000000,2529.04,3084.24,2136.24,2643.52,1681,0
+SDD.US,D,20100507,000000,2706.64,2874,2672.32,2814.8,1158,0
+SDD.US,D,20100510,000000,2545.44,2617.28,2522.8,2525.28,1688,0
+SDD.US,D,20100511,000000,2580.64,2595.84,2422.08,2476.24,628,0
+SDD.US,D,20100512,000000,2474.96,2474.96,2339.12,2345.28,395,0
+SDD.US,D,20100513,000000,2359.2,2406.96,2317.52,2381.76,453,0
+SDD.US,D,20100514,000000,2414.56,2517.84,2414.56,2468.64,333,0
+SDD.US,D,20100517,000000,2438.56,2587.04,2398.48,2444.8,1731,0
+SDD.US,D,20100518,000000,2388.08,2555.44,2367.84,2539.2,1014,0
+SDD.US,D,20100519,000000,2573.12,2657.44,2505.2,2589.6,858,0
+SDD.US,D,20100520,000000,2715.44,2850,2698.16,2850,1292,0
+SDD.US,D,20100521,000000,2949.52,2965.92,2730.48,2780.88,1346,0
+SDD.US,D,20100524,000000,2792.24,2848.72,2750.72,2847.44,881,0
+SDD.US,D,20100525,000000,2998.64,3068,2860.24,2868.88,1625,0
+SDD.US,D,20100526,000000,2823.6,2882.56,2712.88,2853.84,914,0
+SDD.US,D,20100527,000000,2716.72,2759.44,2624.8,2627.36,632,0
+SDD.US,D,20100528,000000,2632.4,2729.2,2632.4,2694,373,0
+SDD.US,D,20100601,000000,2764.4,2851.28,2680.24,2845.52,795,0
+SDD.US,D,20100602,000000,2804.8,2868.88,2694,2697.84,505,0
+SDD.US,D,20100603,000000,2680.24,2697.84,2609.68,2632.4,381,0
+SDD.US,D,20100604,000000,2765.68,2889.12,2717.68,2872.72,959,0
+SDD.US,D,20100607,000000,2846.16,3021.36,2833.76,3015.04,799,0
+SDD.US,D,20100608,000000,3015.04,3126.96,2964.64,3023.76,828,0
+SDD.US,D,20100609,000000,2989.92,3042.4,2876.56,3016,713,0
+SDD.US,D,20100610,000000,2915.6,2931.92,2824.88,2827.44,518,0
+SDD.US,D,20100611,000000,2876.56,2876.56,2744.32,2746.88,333,0
+SDD.US,D,20100614,000000,2673.92,2718,2623.52,2715.44,334,0
+SDD.US,D,20100615,000000,2666.24,2691.44,2580.64,2594.56,361,0
+SDD.US,D,20100616,000000,2634.88,2642.24,2569.28,2616,392,0
+SDD.US,D,20100617,000000,2588.32,2663.68,2588.32,2618.56,219,0
+SDD.US,D,20100618,000000,2603.6,2634.88,2580.64,2613.52,100,0
+SDD.US,D,20100621,000000,2546.64,2687.6,2520.4,2657.44,690,0
+SDD.US,D,20100622,000000,2633.68,2769.52,2587.04,2764.4,290,0
+SDD.US,D,20100623,000000,2766.96,2844.88,2720.56,2775.84,401,0
+SDD.US,D,20100624,000000,2831.28,2872.4,2778.96,2860.24,260,0
+SDD.US,D,20100625,000000,2848.72,2882.88,2763.12,2764.4,189,0
+SDD.US,D,20100628,000000,2760.56,2813.52,2706.64,2782.16,323,0
+SDD.US,D,20100629,000000,2874,3009.92,2870.16,2968.48,719,0
+SDD.US,D,20100630,000000,2994.96,3044,2899.2,3027.52,557,0
+SDD.US,D,20100701,000000,3035.12,3217.68,3009.92,3075.44,1123,0
+SDD.US,D,20100702,000000,3057.84,3161.36,3046.48,3133.36,661,0
+SDD.US,D,20100706,000000,3018.88,3250.4,2983.52,3208.8,1375,0
+SDD.US,D,20100707,000000,3208.8,3208.8,2992.4,3004.8,307,0
+SDD.US,D,20100708,000000,2930.64,2994.96,2906.8,2910.64,702,0
+SDD.US,D,20100709,000000,2910,2920.56,2826.16,2832.48,425,0
+SDD.US,D,20100712,000000,2844.88,2938.16,2802.24,2888.48,329,0
+SDD.US,D,20100713,000000,2806.08,2832.8,2683.84,2710.32,1479,0
+SDD.US,D,20100714,000000,2719.28,2766.96,2694.64,2721.76,847,0
+SDD.US,D,20100715,000000,2719.28,2841.2,2719.28,2768.24,753,0
+SDD.US,D,20100716,000000,2808.64,2978.48,2808.64,2958.32,997,0
+SDD.US,D,20100719,000000,2963.36,3046.48,2926.88,2933.2,1613,0
+SDD.US,D,20100720,000000,3008.64,3037.68,2827.44,2837.6,1063,0
+SDD.US,D,20100721,000000,2790.96,2944.48,2784.64,2930.64,701,0
+SDD.US,D,20100722,000000,2856.4,2856.4,2721.76,2736.64,1714,0
+SDD.US,D,20100723,000000,2750.72,2774.56,2607.12,2620.96,948,0
+SDD.US,D,20100726,000000,2607.12,2620.96,2503.92,2508.96,667,0
+SDD.US,D,20100727,000000,2455.92,2540.48,2438.56,2524.08,501,0
+SDD.US,D,20100728,000000,2526.56,2628.64,2511.44,2597.04,415,0
+SDD.US,D,20100729,000000,2568.08,2696.56,2537.92,2617.28,466,0
+SDD.US,D,20100730,000000,2694,2710.96,2571.84,2614.72,379,0
+SDD.US,D,20100802,000000,2526.56,2574.32,2501.04,2534.16,514,0
+SDD.US,D,20100803,000000,2559.28,2614.72,2514,2579.36,266,0
+SDD.US,D,20100804,000000,2561.76,2561.76,2487.44,2531.6,179,0
+SDD.US,D,20100805,000000,2571.84,2592,2545.44,2588.32,268,0
+SDD.US,D,20100806,000000,2675.12,2720.56,2609.68,2620.96,1279,0
+SDD.US,D,20100809,000000,2583.2,2617.28,2556.72,2569.28,128,0
+SDD.US,D,20100810,000000,2613.52,2694,2609.68,2651.12,507,0
+SDD.US,D,20100811,000000,2756.88,2867.28,2756.88,2847.44,776,0
+SDD.US,D,20100812,000000,2974.8,2988.64,2851.28,2874,1069,0
+SDD.US,D,20100813,000000,2918.08,2953.36,2891.6,2950.8,288,0
+SDD.US,D,20100816,000000,2982.24,3015.04,2880.32,2916.8,748,0
+SDD.US,D,20100817,000000,2842.4,2876.56,2761.84,2809.92,325,0
+SDD.US,D,20100818,000000,2811.12,2861.52,2731.68,2785.84,394,0
+SDD.US,D,20100819,000000,2794.8,2952.08,2794.8,2926.88,598,0
+SDD.US,D,20100820,000000,2960.8,3024.96,2928.08,2930.64,639,0
+SDD.US,D,20100823,000000,2895.36,3003.52,2864.08,3003.52,592,0
+SDD.US,D,20100824,000000,3091.76,3158.48,3003.52,3059.04,968,0
+SDD.US,D,20100825,000000,3115.76,3137.12,2967.2,2983.52,516,0
+SDD.US,D,20100826,000000,2970.96,3036.4,2910.64,3018.88,448,0
+SDD.US,D,20100827,000000,2940.72,3066.72,2858.96,2867.6,1158,0
+SDD.US,D,20100830,000000,2890.4,2994.96,2870.16,2992.4,574,0
+SDD.US,D,20100831,000000,3016.32,3061.6,2947.04,3003.52,684,0
+SDD.US,D,20100901,000000,2904.24,2989.92,2779.6,2779.6,598,0
+SDD.US,D,20100902,000000,2780.88,2796.08,2706.64,2720.56,469,0
+SDD.US,D,20100903,000000,2631.12,2677.68,2600.88,2628.64,509,0
+SDD.US,D,20100907,000000,2643.52,2732.96,2643.52,2716.72,328,0
+SDD.US,D,20100908,000000,2707.84,2715.44,2656.16,2695.28,171,0
+SDD.US,D,20100909,000000,2623.52,2730.48,2604.56,2692.72,268,0
+SDD.US,D,20100910,000000,2677.68,2695.28,2647.28,2685.12,278,0
+SDD.US,D,20100913,000000,2626.08,2628.64,2541.76,2563.04,534,0
+SDD.US,D,20100914,000000,2565.52,2587.04,2530.32,2570.56,106,0
+SDD.US,D,20100915,000000,2589.6,2616,2525.28,2547.92,105,0
+SDD.US,D,20100916,000000,2555.44,2620.96,2544.24,2575.6,388,0
+SDD.US,D,20100917,000000,2558,2629.84,2540.48,2559.28,166,0
+SDD.US,D,20100920,000000,2541.76,2573.12,2417.04,2427.12,537,0
+SDD.US,D,20100921,000000,2415.84,2453.6,2401.92,2449.76,311,0
+SDD.US,D,20100922,000000,2462.24,2540.48,2441.04,2506.4,328,0
+SDD.US,D,20100923,000000,2552.88,2580.64,2481.28,2564.24,388,0
+SDD.US,D,20100924,000000,2497.68,2505.2,2404.4,2406.96,666,0
+SDD.US,D,20100927,000000,2399.44,2441.04,2391.92,2414.56,461,0
+SDD.US,D,20100928,000000,2408.24,2492.56,2366.64,2376.64,536,0
+SDD.US,D,20100929,000000,2379.2,2390.64,2346.56,2359.2,191,0
+SDD.US,D,20100930,000000,2336.56,2410.72,2313.92,2383.04,307,0
+SDD.US,D,20101001,000000,2332.72,2395.6,2332.72,2359.2,369,0
+SDD.US,D,20101004,000000,2366.64,2449.76,2362.96,2412,432,0
+SDD.US,D,20101005,000000,2371.6,2396.88,2265.92,2281.12,570,0
+SDD.US,D,20101006,000000,2277.28,2323.84,2272.24,2297.36,401,0
+SDD.US,D,20101007,000000,2265.92,2337.84,2263.36,2307.52,176,0
+SDD.US,D,20101008,000000,2308.8,2323.84,2230.8,2255.92,177,0
+SDD.US,D,20101011,000000,2244.56,2254.72,2213.04,2245.84,357,0
+SDD.US,D,20101012,000000,2267.2,2303.76,2219.36,2234.64,414,0
+SDD.US,D,20101013,000000,2196.72,2216.8,2128.72,2162.72,692,0
+SDD.US,D,20101014,000000,2157.76,2196.72,2140.08,2164,280,0
+SDD.US,D,20101015,000000,2124.96,2190.4,2114.88,2171.52,291,0
+SDD.US,D,20101018,000000,2156.56,2170.24,2130,2132.48,174,0
+SDD.US,D,20101019,000000,2186.64,2242.08,2145.2,2213.04,502,0
+SDD.US,D,20101020,000000,2185.36,2203.12,2152.8,2177.92,210,0
+SDD.US,D,20101021,000000,2154,2239.52,2127.44,2190.4,280,0
+SDD.US,D,20101022,000000,2187.84,2196.72,2165.2,2167.76,223,0
+SDD.US,D,20101025,000000,2131.28,2152.8,2101.04,2145.2,534,0
+SDD.US,D,20101026,000000,2166.48,2190.4,2133.76,2151.52,152,0
+SDD.US,D,20101027,000000,2170.24,2218.08,2164,2165.2,168,0
+SDD.US,D,20101028,000000,2134.96,2198,2134.96,2184.16,186,0
+SDD.US,D,20101029,000000,2200.56,2203.12,2148.96,2170.24,392,0
+SDD.US,D,20101101,000000,2146.48,2228.24,2123.84,2196.72,230,0
+SDD.US,D,20101102,000000,2150.24,2170.24,2106,2111.12,252,0
+SDD.US,D,20101103,000000,2098.48,2147.68,2089.68,2094.8,410,0
+SDD.US,D,20101104,000000,2021.68,2028,1986.56,1987.84,479,0
+SDD.US,D,20101105,000000,1977.6,1986.56,1951.28,1965.2,411,0
+SDD.US,D,20101108,000000,1973.92,1995.36,1958.88,1966.4,87,0
+SDD.US,D,20101109,000000,1955.04,2034.32,1951.28,2012.88,321,0
+SDD.US,D,20101110,000000,2007.92,2038.16,1970.08,1970.08,441,0
+SDD.US,D,20101111,000000,2005.44,2017.92,1973.92,1985.28,144,0
+SDD.US,D,20101112,000000,2020.4,2044.4,1995.36,2044.4,134,0
+SDD.US,D,20101115,000000,2031.84,2050.72,2015.44,2046.88,115,0
+SDD.US,D,20101116,000000,2077.2,2146.48,2064.56,2120,576,0
+SDD.US,D,20101117,000000,2116.16,2133.76,2109.84,2118.72,366,0
+SDD.US,D,20101118,000000,2062.08,2064.56,2024.24,2044.4,393,0
+SDD.US,D,20101119,000000,2053.28,2070.8,2024.24,2030.56,181,0
+SDD.US,D,20101122,000000,2048.16,2069.6,2002.88,2009.12,473,0
+SDD.US,D,20101123,000000,2053.28,2074.64,2038.16,2040.72,238,0
+SDD.US,D,20101124,000000,1996.64,1997.84,1944.96,1944.96,274,0
+SDD.US,D,20101126,000000,1968.8,1968.8,1948.72,1963.92,34,0
+SDD.US,D,20101129,000000,1984,2030.56,1957.6,1973.92,568,0
+SDD.US,D,20101130,000000,2017.92,2030.56,1984,1995.36,345,0
+SDD.US,D,20101201,000000,1926.08,1926.08,1899.6,1912.24,263,0
+SDD.US,D,20101202,000000,1904.72,1906,1870.72,1874.48,232,0
+SDD.US,D,20101203,000000,1889.52,1892.08,1836.72,1846.8,217,0
+SDD.US,D,20101206,000000,1846.8,1854.32,1817.84,1825.36,258,0
+SDD.US,D,20101207,000000,1781.28,1802.72,1748.48,1795.12,253,0
+SDD.US,D,20101208,000000,1786.4,1806.56,1783.84,1805.28,71,0
+SDD.US,D,20101209,000000,1778.72,1805.28,1778.72,1797.6,99,0
+SDD.US,D,20101210,000000,1785.12,1795.12,1747.2,1752.32,278,0
+SDD.US,D,20101213,000000,1747.2,1765.04,1739.84,1765.04,108,0
+SDD.US,D,20101214,000000,1749.76,1766.24,1748.48,1766.24,172,0
+SDD.US,D,20101215,000000,1752.32,1780,1733.52,1778.72,178,0
+SDD.US,D,20101216,000000,1758.72,1774.96,1741.12,1741.12,80,0
+SDD.US,D,20101217,000000,1752.32,1763.84,1723.44,1723.44,109,0
+SDD.US,D,20101220,000000,1699.44,1720.88,1695.68,1712.16,306,0
+SDD.US,D,20101221,000000,1694.4,1694.4,1674.4,1680.56,242,0
+SDD.US,D,20101222,000000,1674.4,1678.08,1670.56,1673.12,134,0
+SDD.US,D,20101223,000000,1669.28,1680.56,1666.72,1680.56,111,0
+SDD.US,D,20101227,000000,1686.88,1698.16,1666.72,1668,315,0
+SDD.US,D,20101228,000000,1669.28,1689.28,1669.28,1678.08,191,0
+SDD.US,D,20101229,000000,1669.28,1674.4,1668,1673.12,400,0
+SDD.US,D,20101230,000000,1666.72,1671.84,1665.44,1668,245,0
+SDD.US,D,20101231,000000,1683.12,1713.36,1678.08,1710.88,128,0
+SDD.US,D,20110103,000000,1684.4,1684.4,1629.12,1648,725,0
+SDD.US,D,20110104,000000,1642.88,1734.8,1639.04,1704.48,487,0
+SDD.US,D,20110105,000000,1701.92,1713.36,1662.88,1676.88,96,0
+SDD.US,D,20110106,000000,1676.88,1699.44,1669.28,1690.56,300,0
+SDD.US,D,20110107,000000,1678.08,1748.48,1678.08,1715.84,265,0
+SDD.US,D,20110110,000000,1728.4,1752.32,1690.56,1698.16,241,0
+SDD.US,D,20110111,000000,1684.4,1704.48,1675.6,1698.16,115,0
+SDD.US,D,20110112,000000,1670.56,1675.6,1650.48,1659.2,205,0
+SDD.US,D,20110113,000000,1654.16,1668,1649.2,1659.2,166,0
+SDD.US,D,20110114,000000,1664.16,1664.16,1621.44,1626.56,189,0
+SDD.US,D,20110118,000000,1632.72,1652.88,1630.32,1630.32,351,0
+SDD.US,D,20110119,000000,1627.84,1705.76,1625.28,1701.92,543,0
+SDD.US,D,20110120,000000,1715.84,1738.64,1696.96,1728.4,407,0
+SDD.US,D,20110121,000000,1707.04,1751.04,1707.04,1749.76,183,0
+SDD.US,D,20110124,000000,1751.04,1751.04,1712.16,1722.16,142,0
+SDD.US,D,20110125,000000,1742.16,1748.48,1709.6,1712.16,193,0
+SDD.US,D,20110126,000000,1699.44,1705.76,1637.76,1656.64,332,0
+SDD.US,D,20110127,000000,1655.36,1659.2,1630.32,1635.2,315,0
+SDD.US,D,20110128,000000,1639.04,1718.4,1639.04,1718.4,302,0
+SDD.US,D,20110131,000000,1693.12,1724.64,1675.6,1693.12,224,0
+SDD.US,D,20110201,000000,1659.2,1686.88,1620.16,1627.84,282,0
+SDD.US,D,20110202,000000,1632.72,1641.6,1620.16,1639.04,192,0
+SDD.US,D,20110203,000000,1648,1670.56,1630.32,1635.2,286,0
+SDD.US,D,20110204,000000,1631.6,1641.6,1626.56,1630.32,148,0
+SDD.US,D,20110207,000000,1631.6,1631.6,1574.88,1593.68,242,0
+SDD.US,D,20110208,000000,1589.84,1607.6,1587.28,1587.28,176,0
+SDD.US,D,20110209,000000,1588.56,1606.4,1579.92,1594.96,208,0
+SDD.US,D,20110210,000000,1613.76,1616.32,1574.88,1583.68,170,0
+SDD.US,D,20110211,000000,1593.68,1593.68,1543.36,1547.2,312,0
+SDD.US,D,20110214,000000,1540.88,1545.92,1530.72,1530.72,38,0
+SDD.US,D,20110215,000000,1539.68,1557.28,1533.28,1557.28,152,0
+SDD.US,D,20110216,000000,1537.12,1544.64,1525.76,1529.52,78,0
+SDD.US,D,20110218,000000,1532,1535.84,1482.96,1501.76,252,0
+SDD.US,D,20110222,000000,1542.08,1574.88,1522,1574.88,369,0
+SDD.US,D,20110223,000000,1588.56,1649.2,1581.2,1634,935,0
+SDD.US,D,20110224,000000,1641.6,1652.88,1602.64,1618.88,264,0
+SDD.US,D,20110225,000000,1605.44,1605.76,1546.56,1546.56,333,0
+SDD.US,D,20110228,000000,1531.36,1565.36,1526.72,1549.68,199,0
+SDD.US,D,20110301,000000,1538.72,1605.12,1535.84,1601.36,224,0
+SDD.US,D,20110302,000000,1602.64,1614.72,1574.88,1590.16,304,0
+SDD.US,D,20110303,000000,1544.96,1555.12,1504.56,1515.76,255,0
+SDD.US,D,20110304,000000,1511.28,1553.2,1511.28,1526.4,241,0
+SDD.US,D,20110307,000000,1511.92,1593.36,1509.36,1566.96,303,0
+SDD.US,D,20110308,000000,1582.72,1589.52,1506.8,1518.48,831,0
+SDD.US,D,20110309,000000,1527.04,1533.28,1507.44,1520.08,398,0
+SDD.US,D,20110310,000000,1559.84,1602,1559.84,1595.6,1646,0
+SDD.US,D,20110311,000000,1629.44,1629.44,1573.28,1583.92,754,0
+SDD.US,D,20110314,000000,1624.32,1624.96,1597.84,1601.36,317,0
+SDD.US,D,20110315,000000,1699.12,1718.72,1619.52,1624.64,1149,0
+SDD.US,D,20110316,000000,1650.48,1676.24,1620.16,1669.92,1378,0
+SDD.US,D,20110317,000000,1611.52,1652,1592.08,1651.12,772,0
+SDD.US,D,20110318,000000,1616,1625.6,1615.04,1615.68,343,0
+SDD.US,D,20110321,000000,1566.96,1569.44,1545.6,1546.88,446,0
+SDD.US,D,20110322,000000,1543.04,1557.92,1536.16,1557.92,762,0
+SDD.US,D,20110323,000000,1559.2,1594.32,1545.6,1552.88,760,0
+SDD.US,D,20110324,000000,1542.08,1560.48,1523.84,1536.48,442,0
+SDD.US,D,20110325,000000,1526.4,1526.4,1476.64,1508.72,824,0
+SDD.US,D,20110328,000000,1489.84,1518.8,1489.84,1518.48,177,0
+SDD.US,D,20110329,000000,1503.04,1513.52,1488.64,1493.36,71,0
+SDD.US,D,20110330,000000,1476,1477.6,1448.16,1455.52,249,0
+SDD.US,D,20110331,000000,1447.84,1449.76,1433.52,1439.6,117,0
+SDD.US,D,20110401,000000,1422.56,1428.72,1408.32,1426.64,130,0
+SDD.US,D,20110404,000000,1413.28,1416.16,1411.44,1414.88,43,0
+SDD.US,D,20110405,000000,1406.08,1408.32,1387.52,1406.4,130,0
+SDD.US,D,20110406,000000,1384.72,1402.72,1380.48,1395.44,427,0
+SDD.US,D,20110407,000000,1394.48,1418.4,1391.92,1412.32,122,0
+SDD.US,D,20110408,000000,1428.08,1457.76,1428.08,1448.16,101,0
+SDD.US,D,20110411,000000,1443.36,1475.68,1441.76,1466.72,138,0
+SDD.US,D,20110412,000000,1481.36,1503.68,1475.36,1501.12,259,0
+SDD.US,D,20110413,000000,1486.8,1522.24,1483.28,1522.24,94,0
+SDD.US,D,20110414,000000,1525.12,1527.68,1492.4,1494.64,135,0
+SDD.US,D,20110415,000000,1497.92,1497.92,1459.68,1459.68,161,0
+SDD.US,D,20110418,000000,1510.32,1522,1503.04,1512.88,154,0
+SDD.US,D,20110419,000000,1495.12,1517.04,1487.76,1499.52,364,0
+SDD.US,D,20110420,000000,1454.24,1459.36,1443.36,1443.36,258,0
+SDD.US,D,20110421,000000,1430.64,1437.36,1424.16,1426,63,0
+SDD.US,D,20110425,000000,1422.56,1437.04,1422.56,1431.6,55,0
+SDD.US,D,20110426,000000,1420.32,1422.56,1383.2,1392.56,149,0
+SDD.US,D,20110427,000000,1382.56,1394.48,1365.92,1366.24,173,0
+SDD.US,D,20110428,000000,1367.52,1372.24,1353.68,1353.68,184,0
+SDD.US,D,20110429,000000,1353.68,1357.52,1353.68,1357.52,21,0
+SDD.US,D,20110502,000000,1350.8,1381.36,1345.76,1381.36,611,0
+SDD.US,D,20110503,000000,1382.32,1427.76,1381.36,1415.52,254,0
+SDD.US,D,20110504,000000,1410.16,1449.12,1408.32,1437.04,316,0
+SDD.US,D,20110505,000000,1469.84,1481.04,1413.6,1449.84,512,0
+SDD.US,D,20110506,000000,1397.04,1449.76,1397.04,1435.76,363,0
+SDD.US,D,20110509,000000,1449.44,1449.44,1411.44,1413.6,193,0
+SDD.US,D,20110510,000000,1398.32,1398.32,1364,1364,135,0
+SDD.US,D,20110511,000000,1376.96,1415.2,1376.96,1402.72,186,0
+SDD.US,D,20110512,000000,1419.36,1432.88,1373.76,1378.56,501,0
+SDD.US,D,20110513,000000,1390.4,1419.36,1383.52,1414.24,300,0
+SDD.US,D,20110516,000000,1431.92,1450.8,1416.16,1450.16,288,0
+SDD.US,D,20110517,000000,1467.92,1481.36,1454.24,1463.84,449,0
+SDD.US,D,20110518,000000,1463.84,1463.84,1419.36,1422.24,315,0
+SDD.US,D,20110519,000000,1394.48,1433.52,1394.48,1410.16,301,0
+SDD.US,D,20110520,000000,1428.72,1452,1416.48,1436.72,321,0
+SDD.US,D,20110523,000000,1482.32,1490.48,1471.44,1481.36,6823,0
+SDD.US,D,20110524,000000,1481.68,1504.24,1471.44,1501.76,425,0
+SDD.US,D,20110525,000000,1504.24,1504.24,1463.52,1465.12,206,0
+SDD.US,D,20110526,000000,1482.64,1482.64,1430.96,1431.28,2855,0
+SDD.US,D,20110527,000000,1424.8,1429.04,1401.76,1412.32,1408,0
+SDD.US,D,20110531,000000,1379.2,1401.12,1366.88,1366.88,1068,0
+SDD.US,D,20110601,000000,1371.28,1451.44,1371.28,1448.16,617,0
+SDD.US,D,20110602,000000,1451.44,1467.92,1435.44,1453.92,415,0
+SDD.US,D,20110603,000000,1503.68,1503.68,1472.88,1499.84,630,0
+SDD.US,D,20110606,000000,1503.68,1541.12,1496.32,1537.76,2230,0
+SDD.US,D,20110607,000000,1517.6,1533.28,1504.56,1532,552,0
+SDD.US,D,20110608,000000,1543.36,1565.36,1535.2,1563.52,621,0
+SDD.US,D,20110609,000000,1549.44,1563.52,1532,1550,647,0
+SDD.US,D,20110610,000000,1567.92,1607.28,1565.68,1599.12,1002,0
+SDD.US,D,20110613,000000,1594,1614.08,1576.8,1599.44,1524,0
+SDD.US,D,20110614,000000,1581.2,1581.2,1525.12,1534.56,669,0
+SDD.US,D,20110615,000000,1549.44,1583.92,1542.72,1583.04,690,0
+SDD.US,D,20110616,000000,1580.56,1599.44,1549.12,1570.4,685,0
+SDD.US,D,20110617,000000,1535.52,1581.52,1534.24,1566,910,0
+SDD.US,D,20110620,000000,1576.48,1583.04,1527.04,1538.4,582,0
+SDD.US,D,20110621,000000,1510.32,1518.48,1478.48,1480.08,1344,0
+SDD.US,D,20110622,000000,1499.84,1503.04,1465.44,1503.04,672,0
+SDD.US,D,20110623,000000,1546.88,1556.08,1496.32,1496.32,659,0
+SDD.US,D,20110624,000000,1488.96,1527.04,1479.44,1526.08,220,0
+SDD.US,D,20110627,000000,1508.08,1527.36,1484.88,1488.64,3380,0
+SDD.US,D,20110628,000000,1476.32,1484.88,1444.64,1444.64,642,0
+SDD.US,D,20110629,000000,1427.2,1447.84,1426.88,1431.6,256,0
+SDD.US,D,20110630,000000,1426,1426,1397.36,1401.76,259,0
+SDD.US,D,20110701,000000,1395.76,1406.08,1351.12,1357.2,373,0
+SDD.US,D,20110705,000000,1357.76,1364.96,1342.88,1345.76,655,0
+SDD.US,D,20110706,000000,1352.08,1353.36,1335.92,1341.92,207,0
+SDD.US,D,20110707,000000,1315.76,1316.08,1291.04,1300.32,273,0
+SDD.US,D,20110708,000000,1330.08,1338.4,1317.36,1317.36,2733,0
+SDD.US,D,20110711,000000,1355.28,1400.16,1340.64,1371.6,3864,0
+SDD.US,D,20110712,000000,1387.52,1387.52,1357.52,1380.48,706,0
+SDD.US,D,20110713,000000,1372.56,1372.56,1334.4,1360.8,332,0
+SDD.US,D,20110714,000000,1359.92,1405.12,1348.88,1397.36,346,0
+SDD.US,D,20110715,000000,1392.24,1405.44,1383.84,1391.04,461,0
+SDD.US,D,20110718,000000,1407.04,1436.4,1401.44,1423.2,1678,0
+SDD.US,D,20110719,000000,1393.52,1393.52,1355.92,1358.4,288,0
+SDD.US,D,20110720,000000,1362.72,1381.36,1362.72,1365.28,189,0
+SDD.US,D,20110721,000000,1354.32,1354.32,1333.12,1335.04,141,0
+SDD.US,D,20110722,000000,1341.6,1355.28,1334.72,1340.64,344,0
+SDD.US,D,20110725,000000,1375.68,1383.52,1349.84,1361.12,228,0
+SDD.US,D,20110726,000000,1371.28,1394.16,1371.28,1394.16,248,0
+SDD.US,D,20110727,000000,1408,1474.08,1408,1472.88,1034,0
+SDD.US,D,20110728,000000,1471.44,1479.76,1435.44,1478.16,743,0
+SDD.US,D,20110729,000000,1514.8,1527.04,1466.72,1478.8,1218,0
+SDD.US,D,20110801,000000,1441.12,1518.48,1427.44,1498.88,533,0
+SDD.US,D,20110802,000000,1511.92,1579.28,1482.32,1579.28,1390,0
+SDD.US,D,20110803,000000,1579.92,1655.12,1557.92,1562.08,3266,0
+SDD.US,D,20110804,000000,1604.24,1717.44,1594,1716.48,1692,0
+SDD.US,D,20110805,000000,1684.4,1850.24,1654.8,1769.52,16790,0
+SDD.US,D,20110808,000000,1888.24,2086.56,1791.44,2086.56,14212,0
+SDD.US,D,20110809,000000,1953.12,2186.64,1827.28,1827.28,6360,0
+SDD.US,D,20110810,000000,1944.96,1996,1854,1996,1689,0
+SDD.US,D,20110811,000000,1933.84,1973.28,1730.64,1795.76,1185,0
+SDD.US,D,20110812,000000,1808.4,1823.2,1730.96,1775.28,1493,0
+SDD.US,D,20110815,000000,1726.24,1745.04,1679.92,1679.92,1314,0
+SDD.US,D,20110816,000000,1736.72,1767.44,1707.04,1733.52,1659,0
+SDD.US,D,20110817,000000,1721.2,1765.92,1689.6,1745.04,566,0
+SDD.US,D,20110818,000000,1866.96,1948.72,1853.36,1925.44,1097,0
+SDD.US,D,20110819,000000,2015.44,2026.8,1874.8,1998.48,3155,0
+SDD.US,D,20110822,000000,1889.2,2021.36,1863.76,1996,1133,0
+SDD.US,D,20110823,000000,1973.28,2002.88,1805.6,1808.72,1026,0
+SDD.US,D,20110824,000000,1793.84,1831.68,1729.04,1750.08,537,0
+SDD.US,D,20110825,000000,1713.68,1848,1699.44,1833.52,815,0
+SDD.US,D,20110826,000000,1855.2,1917.68,1751.36,1769.84,726,0
+SDD.US,D,20110829,000000,1708.64,1708.64,1597.2,1597.2,785,0
+SDD.US,D,20110830,000000,1619.84,1652.56,1558.56,1577.68,821,0
+SDD.US,D,20110831,000000,1547.84,1609.92,1534.56,1601.36,387,0
+SDD.US,D,20110901,000000,1583.68,1665.12,1544.64,1658.56,590,0
+SDD.US,D,20110902,000000,1723.12,1779.04,1694.72,1771.76,877,0
+SDD.US,D,20110906,000000,1887.92,1924.48,1766.24,1770.48,829,0
+SDD.US,D,20110907,000000,1706.72,1722.48,1636.48,1636.48,2552,0
+SDD.US,D,20110908,000000,1662.56,1706.08,1618.56,1691.84,614,0
+SDD.US,D,20110909,000000,1757.12,1825.36,1718.72,1789.2,2578,0
+SDD.US,D,20110912,000000,1857.76,1871.36,1769.84,1770.8,903,0
+SDD.US,D,20110913,000000,1749.12,1768.72,1699.44,1709.28,258,0
+SDD.US,D,20110914,000000,1684.08,1741.92,1607.04,1648.56,521,0
+SDD.US,D,20110915,000000,1620.48,1665.12,1605.12,1612.48,309,0
+SDD.US,D,20110916,000000,1596.24,1626.88,1576.48,1617.6,493,0
+SDD.US,D,20110919,000000,1671.84,1692.8,1630,1651.44,440,0
+SDD.US,D,20110920,000000,1644.16,1715.2,1613.12,1715.2,497,0
+SDD.US,D,20110921,000000,1698.48,1840.48,1698.48,1840.48,513,0
+SDD.US,D,20110922,000000,1970.08,1982.72,1869.52,1929.44,2137,0
+SDD.US,D,20110923,000000,1937.68,1948.48,1861.52,1885.44,887,0
+SDD.US,D,20110926,000000,1837.04,1919.84,1805.6,1805.92,7796,0
+SDD.US,D,20110927,000000,1730.96,1746.56,1646.08,1731.28,827,0
+SDD.US,D,20110928,000000,1726.24,1850.88,1721.84,1848.64,465,0
+SDD.US,D,20110929,000000,1769.84,1888.24,1751.68,1809.6,539,0
+SDD.US,D,20110930,000000,1850.88,1888.24,1791.44,1888.24,481,0
+SDD.US,D,20111003,000000,1922,2076.56,1848.96,2076.56,648,0
+SDD.US,D,20111004,000000,2123.84,2124.72,1798.56,1798.56,1369,0
+SDD.US,D,20111005,000000,1793.84,1836.08,1730.32,1758.72,1392,0
+SDD.US,D,20111006,000000,1735.12,1780,1676.24,1676.56,542,0
+SDD.US,D,20111007,000000,1674.08,1769.2,1660.08,1753.92,588,0
+SDD.US,D,20111010,000000,1693.76,1693.76,1612.48,1612.48,592,0
+SDD.US,D,20111011,000000,1638.08,1638.08,1578.64,1595.28,382,0
+SDD.US,D,20111012,000000,1573.6,1575.2,1531.04,1548.16,595,0
+SDD.US,D,20111013,000000,1572,1596.24,1553.2,1553.2,307,0
+SDD.US,D,20111014,000000,1519.44,1544.64,1494.8,1513.2,419,0
+SDD.US,D,20111017,000000,1521.68,1599.12,1514.48,1599.12,511,0
+SDD.US,D,20111018,000000,1581.84,1640.32,1495.36,1514.48,425,0
+SDD.US,D,20111019,000000,1512.56,1573.92,1498.88,1567.92,467,0
+SDD.US,D,20111020,000000,1561.44,1630.64,1553.52,1555.44,335,0
+SDD.US,D,20111021,000000,1509.36,1532,1483.92,1487.44,322,0
+SDD.US,D,20111024,000000,1468.56,1468.56,1381.36,1385.6,804,0
+SDD.US,D,20111025,000000,1428.72,1463.84,1412.08,1463.84,262,0
+SDD.US,D,20111026,000000,1427.44,1478.16,1405.76,1405.76,218,0
+SDD.US,D,20111027,000000,1315.76,1332.48,1252.8,1271.12,1404,0
+SDD.US,D,20111028,000000,1271.76,1288.96,1253.76,1271.76,323,0
+SDD.US,D,20111031,000000,1327.84,1340.96,1309.2,1340.96,146,0
+SDD.US,D,20111101,000000,1425.44,1447.84,1388.16,1437.36,423,0
+SDD.US,D,20111102,000000,1387.52,1420,1369.12,1375.36,196,0
+SDD.US,D,20111103,000000,1331.84,1368.16,1301.28,1301.28,80,0
+SDD.US,D,20111104,000000,1338.08,1338.08,1313.92,1318.32,40,0
+SDD.US,D,20111107,000000,1320.56,1364.64,1320.56,1352.72,56,0
+SDD.US,D,20111108,000000,1296.48,1338.72,1280.64,1280.64,235,0
+SDD.US,D,20111109,000000,1356.24,1398,1337.44,1398,194,0
+SDD.US,D,20111110,000000,1352.08,1398.96,1342.24,1377.28,251,0
+SDD.US,D,20111111,000000,1346.4,1346.4,1296.16,1299.36,226,0
+SDD.US,D,20111114,000000,1317.68,1348.88,1304.72,1340,291,0
+SDD.US,D,20111115,000000,1349.52,1358.08,1290.48,1299.04,199,0
+SDD.US,D,20111116,000000,1316.4,1344.16,1293.84,1344.16,368,0
+SDD.US,D,20111117,000000,1354.32,1392.88,1333.12,1392.88,395,0
+SDD.US,D,20111118,000000,1372.88,1396.4,1356.56,1375.36,88,0
+SDD.US,D,20111121,000000,1424.8,1455.2,1423.2,1435.44,390,0
+SDD.US,D,20111122,000000,1440.8,1468.88,1423.52,1456.8,472,0
+SDD.US,D,20111123,000000,1485.2,1550,1478.8,1543.04,1396,0
+SDD.US,D,20111125,000000,1558.56,1572.96,1521.04,1567.28,418,0
+SDD.US,D,20111128,000000,1468.88,1470.8,1431.92,1444.96,935,0
+SDD.US,D,20111129,000000,1431.92,1458.08,1426.32,1441.44,259,0
+SDD.US,D,20111130,000000,1336.24,1337.44,1280.96,1280.96,450,0
+SDD.US,D,20111201,000000,1296.48,1296.48,1269.28,1293.84,199,0
+SDD.US,D,20111202,000000,1259.52,1284.16,1238.48,1284.16,318,0
+SDD.US,D,20111205,000000,1237.2,1264,1227.28,1248.72,302,0
+SDD.US,D,20111206,000000,1258.88,1266.24,1239.12,1241.68,196,0
+SDD.US,D,20111207,000000,1262.08,1290.8,1243.2,1246,302,0
+SDD.US,D,20111208,000000,1277.12,1326.56,1272.08,1326.56,230,0
+SDD.US,D,20111209,000000,1322.72,1322.72,1233.68,1237.84,247,0
+SDD.US,D,20111212,000000,1275.84,1301.6,1273.04,1276.8,289,0
+SDD.US,D,20111213,000000,1245.68,1328.48,1237.52,1320.24,495,0
+SDD.US,D,20111214,000000,1347.04,1363.04,1333.12,1352.72,638,0
+SDD.US,D,20111215,000000,1313.6,1330.56,1309.52,1321.44,312,0
+SDD.US,D,20111216,000000,1306,1317.04,1266.24,1304.08,369,0
+SDD.US,D,20111219,000000,1257.6,1340.64,1257.6,1339.36,258,0
+SDD.US,D,20111220,000000,1281.6,1281.6,1231.12,1236.24,648,0
+SDD.US,D,20111221,000000,1252.48,1266.56,1223.52,1223.52,1206,0
+SDD.US,D,20111222,000000,1208.48,1210.4,1189.12,1202.8,440,0
+SDD.US,D,20111223,000000,1191.6,1205.6,1188.16,1196,140,0
+SDD.US,D,20111227,000000,1201.92,1202.8,1170.8,1180.8,242,0
+SDD.US,D,20111228,000000,1194.08,1227.6,1194.08,1227.6,381,0
+SDD.US,D,20111229,000000,1228.88,1228.88,1190.32,1194.72,324,0
+SDD.US,D,20111230,000000,1196,1211.92,1188.8,1211.92,656,0
+SDD.US,D,20120103,000000,1154.72,1182.08,1150.96,1177.36,223,0
+SDD.US,D,20120104,000000,1191.92,1205.36,1188.8,1191.92,451,0
+SDD.US,D,20120105,000000,1220.4,1234.32,1179.92,1179.92,194,0
+SDD.US,D,20120106,000000,1175.52,1200.64,1168.56,1184,334,0
+SDD.US,D,20120109,000000,1181.76,1190.08,1175.52,1177.68,58,0
+SDD.US,D,20120110,000000,1140.72,1150.96,1140.72,1146.48,78,0
+SDD.US,D,20120111,000000,1157.84,1157.84,1133.6,1133.6,282,0
+SDD.US,D,20120112,000000,1132.96,1135.12,1123.2,1123.2,98,0
+SDD.US,D,20120113,000000,1146.48,1156.64,1142.64,1153.12,52,0
+SDD.US,D,20120117,000000,1116.8,1139.12,1116.8,1135.76,188,0
+SDD.US,D,20120118,000000,1141.04,1142.64,1101.92,1103.52,126,0
+SDD.US,D,20120119,000000,1091.76,1099.68,1087.36,1092.08,229,0
+SDD.US,D,20120120,000000,1094.24,1094.56,1080.88,1080.88,75,0
+SDD.US,D,20120123,000000,1084.56,1091.44,1074.48,1088.96,51,0
+SDD.US,D,20120124,000000,1108.8,1108.8,1072.88,1073.84,118,0
+SDD.US,D,20120125,000000,1083.36,1083.36,1059.36,1059.92,210,0
+SDD.US,D,20120126,000000,1045.2,1070,1045.2,1068.72,116,0
+SDD.US,D,20120127,000000,1070.32,1070.32,1051.2,1054,321,0
+SDD.US,D,20120130,000000,1070.32,1074.16,1065.6,1065.6,107,0
+SDD.US,D,20120131,000000,1055.84,1083.36,1053.68,1065.28,182,0
+SDD.US,D,20120201,000000,1051.84,1056.8,1018.08,1024.72,1420,0
+SDD.US,D,20120202,000000,1013.68,1017.12,1001.76,1009.92,177,0
+SDD.US,D,20120203,000000,977.2,978.4,959.84,964.96,194,0
+SDD.US,D,20120206,000000,980,980,969.76,980,77,0
+SDD.US,D,20120207,000000,964.64,986.32,964.32,979.04,131,0
+SDD.US,D,20120208,000000,972.88,986.32,968.8,974.64,87,0
+SDD.US,D,20120209,000000,974.96,985.36,974.64,981.84,143,0
+SDD.US,D,20120210,000000,1004,1010.56,1002.4,1010.56,96,0
+SDD.US,D,20120213,000000,983.12,988.88,980.32,982.48,52,0
+SDD.US,D,20120214,000000,993.04,1005.92,989.52,1003.04,200,0
+SDD.US,D,20120215,000000,979.68,1013.04,979.68,1009.28,184,0
+SDD.US,D,20120216,000000,1008.32,1008.32,969.76,971.28,248,0
+SDD.US,D,20120217,000000,957.92,969.76,956.64,968.16,247,0
+SDD.US,D,20120221,000000,964.96,984.08,964.96,982.16,149,0
+SDD.US,D,20120222,000000,984.08,997.12,984.08,994.24,254,0
+SDD.US,D,20120223,000000,978.72,979.68,969.44,969.44,26,0
+SDD.US,D,20120224,000000,970.08,977.2,967.84,975.28,101,0
+SDD.US,D,20120227,000000,995.2,995.2,976.56,981.84,16,0
+SDD.US,D,20120228,000000,973.44,991.44,971.28,984.72,64,0
+SDD.US,D,20120229,000000,967.52,1010.24,967.52,1010.24,380,0
+SDD.US,D,20120301,000000,995.84,1001.12,981.84,1001.12,1225,0
+SDD.US,D,20120302,000000,1007.76,1040.08,1002.4,1033.44,620,0
+SDD.US,D,20120305,000000,1038.56,1044.88,1033.76,1033.76,276,0
+SDD.US,D,20120306,000000,1055.84,1070.64,1044.56,1066.88,961,0
+SDD.US,D,20120307,000000,1059.6,1065.28,1049.6,1050.88,264,0
+SDD.US,D,20120308,000000,1024.72,1051.2,1020.32,1020.32,73,0
+SDD.US,D,20120309,000000,1000.56,1003.36,985.04,999.68,484,0
+SDD.US,D,20120312,000000,993.6,1003.36,989.2,1000.32,176,0
+SDD.US,D,20120313,000000,981.52,984.72,954.56,954.56,340,0
+SDD.US,D,20120314,000000,954.56,977.2,954.24,977.2,272,0
+SDD.US,D,20120315,000000,964.32,970.32,953.6,954.8,99,0
+SDD.US,D,20120316,000000,952,959.52,950.4,956.64,207,0
+SDD.US,D,20120319,000000,964.32,964.32,930,944.8,323,0
+SDD.US,D,20120320,000000,962.72,963.04,952.96,959.52,173,0
+SDD.US,D,20120321,000000,959.2,960.8,948.48,948.48,62,0
+SDD.US,D,20120322,000000,984.08,989.2,977.52,979.04,353,0
+SDD.US,D,20120323,000000,979.68,991.44,961.44,961.44,91,0
+SDD.US,D,20120326,000000,935.28,935.28,918.08,918.08,161,0
+SDD.US,D,20120327,000000,915.2,915.2,912.64,912.64,89,0
+SDD.US,D,20120328,000000,934.96,952.64,934.96,941.6,668,0
+SDD.US,D,20120329,000000,955.12,959.84,939.04,939.04,515,0
+SDD.US,D,20120330,000000,931.6,952,930.96,943.52,187,0
+SDD.US,D,20120402,000000,954.24,955.36,929.36,929.36,51,0
+SDD.US,D,20120403,000000,928.48,939.36,928.48,939.36,120,0
+SDD.US,D,20120404,000000,959.52,975.6,956.64,970.96,182,0
+SDD.US,D,20120405,000000,973.68,975.28,968.16,973.68,171,0
+SDD.US,D,20120409,000000,1010.88,1010.88,999.68,1002.72,329,0
+SDD.US,D,20120410,000000,1014,1053.04,1009.28,1050.88,2083,0
+SDD.US,D,20120411,000000,1033.2,1033.2,1020.32,1022.8,558,0
+SDD.US,D,20120412,000000,1022.8,1022.8,984.72,988.56,510,0
+SDD.US,D,20120413,000000,1008.64,1017.76,996.16,1017.12,128,0
+SDD.US,D,20120416,000000,1024.08,1029.04,1000,1001.76,335,0
+SDD.US,D,20120417,000000,992.08,992.08,965.6,969.44,293,0
+SDD.US,D,20120418,000000,988.56,1002.4,987.92,999.68,89,0
+SDD.US,D,20120419,000000,992.72,1026.64,980,1010.24,3086,0
+SDD.US,D,20120420,000000,991.12,999.04,986.32,996.48,83,0
+SDD.US,D,20120423,000000,1034.72,1044.88,1026.32,1026.32,5424,0
+SDD.US,D,20120424,000000,1013.36,1020.96,1004.32,1020.96,267,0
+SDD.US,D,20120425,000000,986,991.76,974.96,978.72,149,0
+SDD.US,D,20120426,000000,970.96,975.6,960.16,963.68,114,0
+SDD.US,D,20120427,000000,970.96,970.96,941.28,942.56,266,0
+SDD.US,D,20120430,000000,954.8,961.44,953.6,959.2,337,0
+SDD.US,D,20120501,000000,964.64,964.64,928.48,955.12,355,0
+SDD.US,D,20120502,000000,971.28,973.44,953.6,953.6,87,0
+SDD.US,D,20120503,000000,951.36,983.44,951.36,978.08,400,0
+SDD.US,D,20120504,000000,989.52,1013.04,989.52,1010.56,505,0
+SDD.US,D,20120507,000000,1023.44,1026,1002.08,1007.12,261,0
+SDD.US,D,20120508,000000,1022.8,1027.84,1010.56,1010.88,158,0
+SDD.US,D,20120509,000000,1034.72,1045.76,1010.56,1018.72,1632,0
+SDD.US,D,20120510,000000,1003.04,1021.92,1002.08,1012.16,2781,0
+SDD.US,D,20120511,000000,1016.8,1016.8,1009.28,1016.48,481,0
+SDD.US,D,20120514,000000,1038.24,1045.76,1026.32,1036,157,0
+SDD.US,D,20120515,000000,1042.32,1044.24,1021.28,1040.08,722,0
+SDD.US,D,20120516,000000,1025.36,1054,1025.36,1050.24,398,0
+SDD.US,D,20120517,000000,1058.4,1100.32,1058.4,1100.32,520,0
+SDD.US,D,20120518,000000,1097.44,1120.32,1086.4,1114,359,0
+SDD.US,D,20120521,000000,1109.76,1122.88,1076.4,1077.68,371,0
+SDD.US,D,20120522,000000,1078,1101.6,1064.64,1101.6,170,0
+SDD.US,D,20120523,000000,1116.8,1123.52,1083.68,1085.2,214,0
+SDD.US,D,20120524,000000,1080.56,1103.84,1078,1078.64,71,0
+SDD.US,D,20120525,000000,1078.96,1078.96,1078.96,1078.96,6,0
+SDD.US,D,20120529,000000,1044.56,1068.4,1044.56,1053.04,159,0
+SDD.US,D,20120530,000000,1076.4,1087.36,1076.4,1087.36,38,0
+SDD.US,D,20120531,000000,1085.2,1114.96,1081.52,1081.52,145,0
+SDD.US,D,20120601,000000,1132,1154.08,1123.2,1150.64,359,0
+SDD.US,D,20120604,000000,1147.44,1172.96,1147.12,1153.12,236,0
+SDD.US,D,20120605,000000,1166.96,1175.52,1128.96,1133.28,440,0
+SDD.US,D,20120606,000000,1114,1114,1077.04,1078,238,0
+SDD.US,D,20120607,000000,1036,1085.52,1036,1085.52,346,0
+SDD.US,D,20120608,000000,1088.96,1090.16,1060.56,1064.96,220,0
+SDD.US,D,20120611,000000,1061.52,1110.4,1044.88,1110.4,373,0
+SDD.US,D,20120612,000000,1105.04,1105.04,1084.88,1084.88,40,0
+SDD.US,D,20120613,000000,1091.76,1117.12,1087.36,1115.92,220,0
+SDD.US,D,20120614,000000,1114.64,1114.64,1088.96,1091.76,369,0
+SDD.US,D,20120615,000000,1083.68,1086.08,1058.08,1058.08,116,0
+SDD.US,D,20120618,000000,1079.92,1079.92,1050.24,1058.72,216,0
+SDD.US,D,20120619,000000,1053.04,1053.04,1019.36,1020.96,350,0
+SDD.US,D,20120620,000000,1023.44,1036.32,1021.28,1036,226,0
+SDD.US,D,20120621,000000,1033.76,1081.2,1027.2,1080.56,359,0
+SDD.US,D,20120622,000000,1075.44,1076.4,1050.24,1050.24,272,0
+SDD.US,D,20120625,000000,1092.96,1092.96,1073.84,1082.16,394,0
+SDD.US,D,20120626,000000,1093.28,1094.88,1070.96,1070.96,51,0
+SDD.US,D,20120627,000000,1058.08,1058.08,1050.24,1050.24,123,0
+SDD.US,D,20120628,000000,1071.92,1079.28,1057.76,1057.76,195,0
+SDD.US,D,20120629,000000,1007.76,1007.76,980.96,985.68,288,0
+SDD.US,D,20120702,000000,985.36,990.48,964.64,964.64,313,0
+SDD.US,D,20120703,000000,967.84,967.84,944.16,944.16,77,0
+SDD.US,D,20120705,000000,940.64,954.56,936.56,940,196,0
+SDD.US,D,20120706,000000,952.96,972.56,952.96,968.48,106,0
+SDD.US,D,20120709,000000,976.88,976.88,976.24,976.24,43,0
+SDD.US,D,20120710,000000,952.32,990.8,952.32,986,49,0
+SDD.US,D,20120711,000000,989.2,1003.68,989.2,998.72,138,0
+SDD.US,D,20120712,000000,1013.36,1028.4,991.12,991.12,413,0
+SDD.US,D,20120713,000000,987.6,987.6,968.16,971.92,124,0
+SDD.US,D,20120716,000000,976.56,977.52,976.56,977.52,51,0
+SDD.US,D,20120717,000000,964.64,983.12,964.64,967.84,111,0
+SDD.US,D,20120718,000000,958.56,965.28,950.4,961.12,134,0
+SDD.US,D,20120719,000000,950.08,961.12,950.08,961.12,35,0
+SDD.US,D,20120720,000000,979.68,984.72,978.4,984.72,158,0
+SDD.US,D,20120723,000000,1028.72,1028.72,1008.96,1008.96,150,0
+SDD.US,D,20120724,000000,1010.24,1052.16,1010.24,1050.24,273,0
+SDD.US,D,20120725,000000,1029.04,1042.32,1022.8,1034.08,60,0
+SDD.US,D,20120726,000000,997.44,1015.6,997.44,1015.6,67,0
+SDD.US,D,20120727,000000,991.44,991.44,963.04,970.08,120,0
+SDD.US,D,20120730,000000,970.32,986.64,967.52,982.48,137,0
+SDD.US,D,20120731,000000,979.68,989.2,970.64,989.2,248,0
+SDD.US,D,20120801,000000,983.12,1022.8,983.12,1005.92,114,0
+SDD.US,D,20120802,000000,1033.76,1045.76,1019.04,1030.32,258,0
+SDD.US,D,20120803,000000,1002.72,1002.72,966.56,976.88,195,0
+SDD.US,D,20120806,000000,971.6,971.6,950.08,961.44,263,0
+SDD.US,D,20120807,000000,949.76,949.76,930,943.84,555,0
+SDD.US,D,20120808,000000,955.36,955.36,941.28,945.76,309,0
+SDD.US,D,20120809,000000,947.52,947.52,934.64,934.64,326,0
+SDD.US,D,20120810,000000,951.36,951.68,946.08,951.68,32,0
+SDD.US,D,20120813,000000,959.52,965.92,947.28,950.4,136,0
+SDD.US,D,20120814,000000,945.12,958.24,940.96,958.24,83,0
+SDD.US,D,20120815,000000,975.92,975.92,942.56,942.88,419,0
+SDD.US,D,20120816,000000,937.76,946.64,915.2,918.96,509,0
+SDD.US,D,20120817,000000,918.4,920.24,903.2,903.2,283,0
+SDD.US,D,20120821,000000,896.96,900.48,885.68,898.88,765,0
+SDD.US,D,20120822,000000,909.92,917.44,909.92,917.44,73,0
+SDD.US,D,20120823,000000,923.76,934.96,920.24,929.68,1035,0
+SDD.US,D,20120824,000000,934,937.76,915.2,922.16,214,0
+SDD.US,D,20120827,000000,922.48,922.48,917.44,917.44,16,0
+SDD.US,D,20120828,000000,916.48,916.48,907.68,908.32,24,0
+SDD.US,D,20120829,000000,900.8,900.8,891.28,895.04,445,0
+SDD.US,D,20120830,000000,906.4,930.32,906.4,918.4,274,0
+SDD.US,D,20120831,000000,926.24,926.24,913.28,913.28,26,0
+SDD.US,D,20120904,000000,903.2,903.2,886,891.6,107,0
+SDD.US,D,20120905,000000,892.24,896.32,886.64,886.64,166,0
+SDD.US,D,20120906,000000,886.64,886.64,855.68,860.4,616,0
+SDD.US,D,20120907,000000,856.88,858.48,849.12,851.28,388,0
+SDD.US,D,20120910,000000,849.12,854.72,849.12,854.72,42,0
+SDD.US,D,20120911,000000,839.04,851.28,839.04,851.28,13,0
+SDD.US,D,20120912,000000,850.32,852.24,839.04,850.32,98,0
+SDD.US,D,20120913,000000,842.24,846.96,810.16,825.76,1190,0
+SDD.US,D,20120914,000000,816.96,816.96,800,809.2,4385,0
+SDD.US,D,20120917,000000,814.48,824.8,810.48,816.64,569,0
+SDD.US,D,20120918,000000,822,823.6,819.52,820.16,380,0
+SDD.US,D,20120919,000000,820.16,827.36,808.64,827.36,5046,0
+SDD.US,D,20120920,000000,834.64,845.36,833.68,837.76,383,0
+SDD.US,D,20120921,000000,823.28,830.56,819.52,830.56,412,0
+SDD.US,D,20120924,000000,841.28,842.56,831.84,839.36,265,0
+SDD.US,D,20120925,000000,832.48,862.32,832.16,862.32,274,0
+SDD.US,D,20120926,000000,861.36,878.08,854.08,877.44,337,0
+SDD.US,D,20120927,000000,869.84,873.36,847.92,857.2,264,0
+SDD.US,D,20120928,000000,862.64,868.24,855.04,859.76,108,0
+SDD.US,D,20121001,000000,854.4,862.32,843.12,862.32,145,0
+SDD.US,D,20121002,000000,856,863.92,856,863.92,10,0
+SDD.US,D,20121003,000000,865.36,866.96,861.36,866.96,67,0
+SDD.US,D,20121004,000000,856.56,867.92,846.32,853.84,1763,0
+SDD.US,D,20121005,000000,841.28,857.52,834,857.52,214,0
+SDD.US,D,20121008,000000,864.48,867.92,863.6,863.6,57,0
+SDD.US,D,20121009,000000,866.32,886.96,865.36,886.64,214,0
+SDD.US,D,20121010,000000,880.56,893.52,880.56,893.52,232,0
+SDD.US,D,20121011,000000,878.08,878.4,869.2,878.08,172,0
+SDD.US,D,20121012,000000,885.04,903.52,885.04,898.56,246,0
+SDD.US,D,20121015,000000,895.04,895.04,887.6,887.84,140,0
+SDD.US,D,20121016,000000,878.72,878.72,870.16,875.6,170,0
+SDD.US,D,20121017,000000,857.52,866.32,857.52,859.12,48,0
+SDD.US,D,20121018,000000,859.12,868.56,859.12,866.32,228,0
+SDD.US,D,20121019,000000,896.32,903.2,881.84,896,495,0
+SDD.US,D,20121022,000000,900.48,905.76,895.04,902.32,282,0
+SDD.US,D,20121023,000000,916.8,927.52,903.84,906.4,545,0
+SDD.US,D,20121024,000000,899.52,912.32,896,908.96,290,0
+SDD.US,D,20121025,000000,894.4,913.28,891.92,908.96,79,0
+SDD.US,D,20121026,000000,908.32,926.56,902,912.64,236,0
+SDD.US,D,20121031,000000,912.64,912.64,896,896,127,0
+SDD.US,D,20121101,000000,892.88,892.88,876.24,876.24,214,0
+SDD.US,D,20121102,000000,867.28,896.96,867.28,896.96,138,0
+SDD.US,D,20121105,000000,898.56,898.56,886,889.76,193,0
+SDD.US,D,20121106,000000,879.92,879.92,875.6,875.6,27,0
+SDD.US,D,20121107,000000,874.64,916.16,874.64,906.4,225,0
+SDD.US,D,20121108,000000,917.12,934.64,915.2,930.64,429,0
+SDD.US,D,20121109,000000,936.24,937.2,920.56,935.6,104,0
+SDD.US,D,20121112,000000,928.72,939.04,928.72,930,127,0
+SDD.US,D,20121113,000000,940.64,952.64,931.6,936.56,517,0
+SDD.US,D,20121114,000000,942.24,986.96,942.24,979.68,324,0
+SDD.US,D,20121115,000000,988.56,1007.44,980.32,994.56,1089,0
+SDD.US,D,20121116,000000,1000,1006.56,975.6,975.6,302,0
+SDD.US,D,20121119,000000,957.28,959.52,938.72,938.72,1012,0
+SDD.US,D,20121120,000000,945.76,949.12,930,930,129,0
+SDD.US,D,20121121,000000,925.28,932.24,922.16,922.8,299,0
+SDD.US,D,20121123,000000,919.28,919.28,909.28,909.28,13,0
+SDD.US,D,20121126,000000,916.48,916.48,895.36,896.96,198,0
+SDD.US,D,20121127,000000,898.56,898.56,896.64,896.96,29,0
+SDD.US,D,20121128,000000,900.8,900.8,888.16,888.16,19,0
+SDD.US,D,20121129,000000,866.64,884.4,866.64,870.16,85,0
+SDD.US,D,20121130,000000,860.4,877.76,852.88,877.76,145,0
+SDD.US,D,20121204,000000,872.08,874.96,872.08,874.96,51,0
+SDD.US,D,20121205,000000,873.36,874,873.36,874,8,0
+SDD.US,D,20121206,000000,870.48,875.6,870.48,875.6,35,0
+SDD.US,D,20121207,000000,866,875.28,866,875.28,31,0
+SDD.US,D,20121211,000000,853.2,855.36,846.64,851.6,221,0
+SDD.US,D,20121212,000000,842.24,848.8,840,848.8,194,0
+SDD.US,D,20121213,000000,854.08,854.08,854.08,854.08,3,0
+SDD.US,D,20121214,000000,875.28,876.8,871.76,876.8,35,0
+SDD.US,D,20121217,000000,864.48,864.48,848.48,848.48,63,0
+SDD.US,D,20121218,000000,840.96,840.96,822.32,825.12,219,0
+SDD.US,D,20121219,000000,825.12,825.12,809.2,809.2,247,0
+SDD.US,D,20121220,000000,820.48,821.36,809.84,812.64,52,0
+SDD.US,D,20121221,000000,827.68,847.6,819.2,819.2,375,0
+SDD.US,D,20121224,000000,824.8,824.8,824.8,824.8,13,0
+SDD.US,D,20121226,000000,822.64,836.48,822,833.12,249,0
+SDD.US,D,20121227,000000,829.92,857.52,829.92,842.24,338,0
+SDD.US,D,20121228,000000,842.56,846.64,834.96,843.76,217,0
+SDD.US,D,20121231,000000,849.44,849.44,812,812,454,0
+SDD.US,D,20130102,000000,788.64,790.84,752.8,769.16,591,0
+SDD.US,D,20130103,000000,770.76,773.56,759.08,766.96,838,0
+SDD.US,D,20130104,000000,761.92,763.8,755.32,761.6,293,0
+SDD.US,D,20130107,000000,768.24,769.16,763.2,763.2,32,0
+SDD.US,D,20130108,000000,770.76,772.92,770.76,772.32,16,0
+SDD.US,D,20130109,000000,763.52,764.12,758.16,763.52,124,0
+SDD.US,D,20130110,000000,767.92,768.52,758.48,761.32,45,0
+SDD.US,D,20130111,000000,765.72,766.96,763.52,763.52,71,0
+SDD.US,D,20130114,000000,760.04,760.04,760.04,760.04,5,0
+SDD.US,D,20130115,000000,770.44,770.44,760.36,760.36,58,0
+SDD.US,D,20130117,000000,755,755,739.28,743.04,301,0
+SDD.US,D,20130118,000000,744.32,744.32,739.92,739.92,43,0
+SDD.US,D,20130122,000000,737.36,737.36,726.04,726.04,50,0
+SDD.US,D,20130123,000000,724.48,731.72,724.48,729.84,374,0
+SDD.US,D,20130124,000000,724.8,724.8,714.4,717.88,226,0
+SDD.US,D,20130125,000000,709.04,718.48,709.04,711.28,188,0
+SDD.US,D,20130128,000000,715.36,717.24,709.36,710.64,107,0
+SDD.US,D,20130129,000000,715.96,715.96,709.36,715.36,80,0
+SDD.US,D,20130130,000000,726.04,732.68,718.16,732.68,240,0
+SDD.US,D,20130131,000000,729.2,735.84,723.52,724.16,242,0
+SDD.US,D,20130201,000000,713.76,713.76,708.12,708.12,199,0
+SDD.US,D,20130204,000000,713.76,735.84,713.76,728.56,293,0
+SDD.US,D,20130205,000000,720.08,720.08,707.8,707.8,485,0
+SDD.US,D,20130206,000000,715.68,715.68,707.48,707.48,38,0
+SDD.US,D,20130207,000000,704.96,716.28,704.96,716.28,52,0
+SDD.US,D,20130208,000000,706.24,706.24,697.4,699,164,0
+SDD.US,D,20130211,000000,704.36,704.36,700.88,700.88,72,0
+SDD.US,D,20130212,000000,697.4,697.4,693,693.96,50,0
+SDD.US,D,20130213,000000,692.4,695.2,691.12,695.2,102,0
+SDD.US,D,20130214,000000,690.48,696.48,683.88,683.88,104,0
+SDD.US,D,20130215,000000,685.44,689.56,682.96,687.64,210,0
+SDD.US,D,20130219,000000,679.16,680.44,674.44,674.44,87,0
+SDD.US,D,20130220,000000,643.6,694.6,643.6,692.4,270,0
+SDD.US,D,20130221,000000,704.68,716.92,698.36,707.16,237,0
+SDD.US,D,20130222,000000,704.04,705.92,693.96,699.92,317,0
+SDD.US,D,20130225,000000,693,728.56,693,728.56,264,0
+SDD.US,D,20130226,000000,721.64,727.32,714.4,717.56,567,0
+SDD.US,D,20130227,000000,716.6,717.24,697.12,701.2,258,0
+SDD.US,D,20130228,000000,704.04,704.04,693.96,693.96,57,0
+SDD.US,D,20130301,000000,712.84,720.4,693.96,696.8,385,0
+SDD.US,D,20130304,000000,700.56,700.88,697.72,697.72,159,0
+SDD.US,D,20130305,000000,681.08,683.56,673.2,678.84,219,0
+SDD.US,D,20130306,000000,671.92,678.52,671.92,678.52,161,0
+SDD.US,D,20130307,000000,670.68,671.28,670.36,671.28,85,0
+SDD.US,D,20130308,000000,660.92,667.2,655.24,659.64,363,0
+SDD.US,D,20130311,000000,659,663.12,657.76,658.4,133,0
+SDD.US,D,20130312,000000,656.52,665.92,656.52,665.92,200,0
+SDD.US,D,20130313,000000,663.76,663.76,660.92,660.92,41,0
+SDD.US,D,20130314,000000,656.2,656.2,641.4,641.4,616,0
+SDD.US,D,20130315,000000,643.6,643.6,639.52,643.28,98,0
+SDD.US,D,20130318,000000,648,652.4,643.6,652.4,141,0
+SDD.US,D,20130319,000000,649.56,660.92,647.4,652.72,193,0
+SDD.US,D,20130320,000000,645.48,645.8,644.56,645.8,48,0
+SDD.US,D,20130321,000000,649.88,653.04,649.88,653.04,41,0
+SDD.US,D,20130322,000000,650.52,650.52,646.76,646.76,35,0
+SDD.US,D,20130325,000000,641.08,657.76,638.24,648.64,523,0
+SDD.US,D,20130326,000000,641.08,645.16,641.08,645.16,82,0
+SDD.US,D,20130327,000000,644.56,651.16,642.64,647.08,76,0
+SDD.US,D,20130328,000000,643.6,643.6,637.92,637.92,121,0
+SDD.US,D,20130401,000000,654,661.24,642.96,658.08,131,0
+SDD.US,D,20130402,000000,648.96,665,648.96,665,23,0
+SDD.US,D,20130403,000000,678.2,686.72,676.64,682.96,283,0
+SDD.US,D,20130404,000000,685.12,685.12,673.48,673.8,353,0
+SDD.US,D,20130405,000000,689.24,689.24,678.2,678.2,204,0
+SDD.US,D,20130408,000000,671.92,671.92,666.88,666.88,35,0
+SDD.US,D,20130409,000000,666.56,666.56,666.56,666.56,3,0
+SDD.US,D,20130410,000000,656.52,656.52,643.92,643.92,75,0
+SDD.US,D,20130411,000000,645.16,647.08,638.88,645.48,156,0
+SDD.US,D,20130412,000000,655.88,656.52,650.84,654.92,166,0
+SDD.US,D,20130415,000000,661.24,694.6,659.32,694.6,153,0
+SDD.US,D,20130416,000000,689.56,690.48,672.24,672.24,616,0
+SDD.US,D,20130417,000000,687,704.96,686.72,699.92,506,0
+SDD.US,D,20130418,000000,700.24,708.12,691.12,700.56,374,0
+SDD.US,D,20130419,000000,694.92,697.12,685.12,691.44,74,0
+SDD.US,D,20130422,000000,695.84,711.28,684.2,685.44,635,0
+SDD.US,D,20130423,000000,667.52,673.2,664.68,664.68,239,0
+SDD.US,D,20130424,000000,657.76,660.28,654.6,654.92,134,0
+SDD.US,D,20130425,000000,653.04,653.04,640.44,643.6,247,0
+SDD.US,D,20130426,000000,650.84,655.56,650.84,651.48,38,0
+SDD.US,D,20130429,000000,650.84,650.84,642.64,644.88,104,0
+SDD.US,D,20130430,000000,649.88,650.84,638.56,639.52,76,0
+SDD.US,D,20130501,000000,640.44,664.08,640.44,663.12,229,0
+SDD.US,D,20130502,000000,639.2,661.24,639.2,645.16,95,0
+SDD.US,D,20130503,000000,631.64,631.64,614,619.36,872,0
+SDD.US,D,20130506,000000,620.96,620.96,617.16,617.16,105,0
+SDD.US,D,20130507,000000,613.68,617.16,607.4,607.4,317,0
+SDD.US,D,20130508,000000,602.36,605.2,600.16,600.48,260,0
+SDD.US,D,20130509,000000,599.84,605.2,597.96,605.2,783,0
+SDD.US,D,20130510,000000,603.32,603.32,590.72,593.24,140,0
+SDD.US,D,20130513,000000,594.8,594.8,594.8,594.8,112,0
+SDD.US,D,20130514,000000,591.36,591.36,576.56,582.24,1581,0
+SDD.US,D,20130515,000000,580.36,580.36,570.6,573.44,117,0
+SDD.US,D,20130516,000000,578.12,578.12,570.6,576.88,160,0
+SDD.US,D,20130517,000000,576.88,576.88,564.28,564.28,563,0
+SDD.US,D,20130520,000000,563.96,565.24,560.52,565.24,138,0
+SDD.US,D,20130521,000000,565.24,565.24,556.4,560.52,516,0
+SDD.US,D,20130522,000000,552,586.32,550.12,582.24,1245,0
+SDD.US,D,20130523,000000,590.72,603.64,578.44,584.12,571,0
+SDD.US,D,20130524,000000,584.12,588.52,579.72,579.72,84,0
+SDD.US,D,20130528,000000,567.12,572.8,551.4,566.2,327,0
+SDD.US,D,20130529,000000,568.72,578.44,566.2,574.04,237,0
+SDD.US,D,20130530,000000,565.24,574.68,565.24,572.16,236,0
+SDD.US,D,20130531,000000,579.72,579.72,567.76,578.44,280,0
+SDD.US,D,20130603,000000,582.56,586.64,569.96,569.96,377,0
+SDD.US,D,20130604,000000,561.12,586.64,561.12,581.92,507,0
+SDD.US,D,20130605,000000,582.24,595.44,580.68,590.4,431,0
+SDD.US,D,20130606,000000,590.08,601.44,587.6,587.6,456,0
+SDD.US,D,20130607,000000,577.52,580.36,572.8,572.8,304,0
+SDD.US,D,20130610,000000,568.72,575.96,567.44,569.32,1153,0
+SDD.US,D,20130611,000000,582.24,583.16,574.36,582.56,4632,0
+SDD.US,D,20130612,000000,577.52,592,577.52,587.28,901,0
+SDD.US,D,20130613,000000,591.68,593.88,573.12,573.12,337,0
+SDD.US,D,20130614,000000,569.32,584.12,566.48,576.24,223,0
+SDD.US,D,20130617,000000,568.72,571.52,567.44,571.52,289,0
+SDD.US,D,20130619,000000,559.88,569.32,556.4,569.32,245,0
+SDD.US,D,20130620,000000,587.6,602.68,585.68,596.08,1087,0
+SDD.US,D,20130621,000000,597,609.32,592.6,596.4,1981,0
+SDD.US,D,20130624,000000,603.32,617.8,600.16,601.72,906,0
+SDD.US,D,20130625,000000,584.44,604.88,584.44,595.44,193,0
+SDD.US,D,20130626,000000,579.4,598.28,578.76,590.08,292,0
+SDD.US,D,20130627,000000,581.6,582.84,570.6,570.6,76,0
+SDD.US,D,20130628,000000,574.36,577.2,570.92,571.84,153,0
+SDD.US,D,20130701,000000,566.48,572.48,556.4,563.36,161,0
+SDD.US,D,20130702,000000,562.4,564.92,551.4,561.44,181,0
+SDD.US,D,20130703,000000,559.56,560.2,557.04,558,76,0
+SDD.US,D,20130705,000000,542.88,553.28,541.32,541.32,127,0
+SDD.US,D,20130708,000000,540.08,540.08,531.88,534.4,89,0
+SDD.US,D,20130709,000000,524,526.84,523.04,526.84,544,0
+SDD.US,D,20130710,000000,522.72,526.52,520.56,520.88,141,0
+SDD.US,D,20130711,000000,509.84,515.84,509.52,514.88,571,0
+SDD.US,D,20130712,000000,510.48,511.12,507.32,507.64,84,0
+SDD.US,D,20130715,000000,507.96,507.96,503.56,504.16,113,0
+SDD.US,D,20130716,000000,504.16,512.36,503.56,512.36,14,0
+SDD.US,D,20130717,000000,501.04,507,501.04,506.36,89,0
+SDD.US,D,20130718,000000,502.92,502.92,495.36,499.12,1612,0
+SDD.US,D,20130719,000000,498.52,502.6,496.32,498.8,4197,0
+SDD.US,D,20130722,000000,497.56,497.56,495.68,495.68,8,0
+SDD.US,D,20130723,000000,491.92,497.56,491.92,496,58,0
+SDD.US,D,20130724,000000,493.8,500.72,493.8,500.72,50,0
+SDD.US,D,20130725,000000,504.16,506.36,497.88,497.88,51,0
+SDD.US,D,20130726,000000,500.4,506.68,500.4,501.68,80,0
+SDD.US,D,20130729,000000,505.76,508.6,505.76,507.32,31,0
+SDD.US,D,20130730,000000,503.24,510.48,503.24,506.68,202,0
+SDD.US,D,20130731,000000,500.72,503.56,500.4,503.56,84,0
+SDD.US,D,20130801,000000,496.32,496.92,488.12,489.68,348,0
+SDD.US,D,20130802,000000,490.96,492.52,490.96,491.6,21,0
+SDD.US,D,20130805,000000,486.56,487.8,485.6,485.92,70,0
+SDD.US,D,20130806,000000,486.56,492.84,486.56,492.84,80,0
+SDD.US,D,20130808,000000,490.96,490.96,489.68,489.68,26,0
+SDD.US,D,20130809,000000,493.8,493.8,493.8,493.8,10,0
+SDD.US,D,20130812,000000,502.92,502.92,490.32,490.32,73,0
+SDD.US,D,20130814,000000,506.08,506.08,482.76,488.44,23,0
+SDD.US,D,20130815,000000,505.44,511.4,505.12,509.84,288,0
+SDD.US,D,20130816,000000,514.56,514.56,508.88,511.4,234,0
+SDD.US,D,20130819,000000,516.44,523.68,512.36,520.88,471,0
+SDD.US,D,20130820,000000,522.44,523.04,504.16,508.88,512,0
+SDD.US,D,20130821,000000,512.04,515.52,506.08,507,41,0
+SDD.US,D,20130822,000000,507,507,500.4,502.32,592,0
+SDD.US,D,20130823,000000,501.04,502.6,499.76,500.08,865,0
+SDD.US,D,20130826,000000,497.24,499.76,494.44,499.76,454,0
+SDD.US,D,20130827,000000,512.36,519.28,508.28,518.32,804,0
+SDD.US,D,20130828,000000,522.12,523.04,515.2,518.96,404,0
+SDD.US,D,20130829,000000,522.12,522.12,505.76,509.52,1946,0
+SDD.US,D,20130830,000000,514.88,527.48,514.24,524.32,2774,0
+SDD.US,D,20130903,000000,515.2,527.8,499.76,521.8,4843,0
+SDD.US,D,20130904,000000,513.32,515.84,510.48,515.52,318,0
+SDD.US,D,20130905,000000,508.28,511.72,505.12,506.36,3085,0
+SDD.US,D,20130906,000000,503.88,515.2,502.32,506.36,786,0
+SDD.US,D,20130909,000000,501.36,501.36,492.84,492.84,928,0
+SDD.US,D,20130910,000000,485.92,489.08,483.08,483.08,845,0
+SDD.US,D,20130911,000000,483.72,486.56,479.32,483.72,1114,0
+SDD.US,D,20130912,000000,483.4,489.08,481.52,486.56,3181,0
+SDD.US,D,20130913,000000,489.68,490.32,483.08,483.08,1715,0
+SDD.US,D,20130916,000000,474.92,481.2,474.92,480.88,1885,0
+SDD.US,D,20130917,000000,479,480.24,473.04,473.04,4118,0
+SDD.US,D,20130918,000000,475.52,481.2,461.68,465.48,1859,0
+SDD.US,D,20130919,000000,463.92,468,451.92,466.72,478,0
+SDD.US,D,20130920,000000,463.28,466.12,462.64,465.8,312,0
+SDD.US,D,20130923,000000,466.72,473.32,464.2,464.52,124,0
+SDD.US,D,20130924,000000,468.64,473.04,460.12,464.52,261,0
+SDD.US,D,20130925,000000,461.4,467.04,460.76,467.04,75,0
+SDD.US,D,20130926,000000,462,462,462,462,8,0
+SDD.US,D,20130927,000000,466.72,466.72,465.16,465.16,60,0
+SDD.US,D,20130930,000000,475.24,482.16,462,465.8,115,0
+SDD.US,D,20131001,000000,464.52,466.12,453.84,453.84,662,0
+SDD.US,D,20131002,000000,457.6,460.76,456.36,457.6,259,0
+SDD.US,D,20131003,000000,457.6,473.64,457.6,465.48,172,0
+SDD.US,D,20131004,000000,461.4,464.52,458.88,462,69,0
+SDD.US,D,20131007,000000,468.32,475.52,467.36,469.56,43,0
+SDD.US,D,20131008,000000,473.64,483.08,472.4,481.52,446,0
+SDD.US,D,20131009,000000,479.96,489.68,479,484.36,709,0
+SDD.US,D,20131010,000000,472.08,472.08,460.12,462,1395,0
+SDD.US,D,20131011,000000,455.4,455.72,449.4,450.36,71,0
+SDD.US,D,20131014,000000,453.2,453.52,443.76,444.68,444,0
+SDD.US,D,20131015,000000,444.68,453.52,443.76,450.36,487,0
+SDD.US,D,20131016,000000,448.16,448.16,440.92,442.48,487,0
+SDD.US,D,20131017,000000,442.16,442.48,436.52,439.04,496,0
+SDD.US,D,20131018,000000,430.52,430.52,424.56,424.56,205,0
+SDD.US,D,20131021,000000,421.4,424.88,420.48,423.6,24,0
+SDD.US,D,20131022,000000,418.88,422.36,417,419.84,247,0
+SDD.US,D,20131023,000000,426.44,426.44,422.68,423.6,188,0
+SDD.US,D,20131024,000000,420.8,421.08,420.16,421.08,38,0
+SDD.US,D,20131028,000000,418.56,422.04,417.32,418.56,96,0
+SDD.US,D,20131029,000000,412.92,419.52,409.76,418.24,210,0
+SDD.US,D,20131030,000000,415.72,424.88,415.72,423.6,168,0
+SDD.US,D,20131031,000000,425.52,428.96,422.68,426.44,118,0
+SDD.US,D,20131101,000000,426.12,433.68,424.24,431.16,99,0
+SDD.US,D,20131104,000000,429.28,429.28,422.36,422.36,21,0
+SDD.US,D,20131105,000000,423.32,426.44,423.32,424.24,67,0
+SDD.US,D,20131106,000000,423.92,423.92,423.92,423.92,6,0
+SDD.US,D,20131107,000000,429.92,438.08,427.08,438.08,516,0
+SDD.US,D,20131108,000000,433.68,433.68,421.08,422.68,207,0
+SDD.US,D,20131111,000000,419.2,425.8,419.2,420.16,137,0
+SDD.US,D,20131112,000000,423.32,427.08,422.36,425.52,302,0
+SDD.US,D,20131113,000000,415.44,423.32,413.24,413.24,215,0
+SDD.US,D,20131114,000000,415.44,417.32,413.56,415.44,63,0
+SDD.US,D,20131115,000000,415.12,415.12,411.64,411.64,56,0
+SDD.US,D,20131118,000000,409.12,414.48,396.54,414.48,1162,0
+SDD.US,D,20131119,000000,414.48,421.4,409.12,418.88,1052,0
+SDD.US,D,20131120,000000,415.72,420.48,412.6,420.16,671,0
+SDD.US,D,20131121,000000,414.2,416.04,405.36,405.36,221,0
+SDD.US,D,20131122,000000,401.56,402.52,399.36,400.32,200,0
+SDD.US,D,20131125,000000,398.76,402.52,396.86,399.36,415,0
+SDD.US,D,20131126,000000,394.66,395.93,394.02,395.93,232,0
+SDD.US,D,20131127,000000,393.71,393.71,390.57,390.57,76,0
+SDD.US,D,20131129,000000,385.22,390.25,385.22,390.25,164,0
+SDD.US,D,20131202,000000,391.82,401.56,391.82,400.96,104,0
+SDD.US,D,20131203,000000,398.12,407.24,398.12,406.32,281,0
+SDD.US,D,20131204,000000,405.36,414.8,405.36,411.32,55,0
+SDD.US,D,20131205,000000,407.56,407.56,403.16,405.04,103,0
+SDD.US,D,20131206,000000,394.98,398.44,393.09,398.44,576,0
+SDD.US,D,20131209,000000,394.66,400.32,394.66,400,784,0
+SDD.US,D,20131210,000000,402.84,407.56,402.84,407.24,58,0
+SDD.US,D,20131211,000000,411.04,419.84,411.04,419.84,195,0
+SDD.US,D,20131212,000000,417.96,420.48,413.56,418.56,176,0
+SDD.US,D,20131213,000000,410.08,417.64,409.44,415.72,364,0
+SDD.US,D,20131216,000000,407.88,407.88,404.72,406.32,14,0
+SDD.US,D,20131217,000000,404.72,409.76,403.48,405.04,166,0
+SDD.US,D,20131218,000000,405.68,408.16,393.71,394.98,59,0
+SDD.US,D,20131219,000000,397.49,401.56,397.18,401.28,305,0
+SDD.US,D,20131220,000000,395.61,396.54,385.84,387.74,192,0
+SDD.US,D,20131223,000000,380.17,385.22,379.86,381.11,523,0
+SDD.US,D,20131224,000000,378.62,379.54,374.21,377.98,703,0
+SDD.US,D,20131226,000000,373.89,377.35,371.99,376.09,560,0
+SDD.US,D,20131227,000000,374.21,379.86,374.21,379.86,123,0
+SDD.US,D,20131230,000000,377.98,377.98,374.83,376.72,125,0
+SDD.US,D,20131231,000000,374.51,377.67,373.26,375.77,834,0
+SDD.US,D,20140102,000000,382.07,388.98,382.07,386.48,251,0
+SDD.US,D,20140103,000000,383.31,385.53,382.7,385.53,49,0
+SDD.US,D,20140106,000000,382.07,388.67,381.11,388.06,479,0
+SDD.US,D,20140107,000000,374.21,384.9,374.21,382.7,107,0
+SDD.US,D,20140108,000000,387.74,387.74,382.39,387.74,57,0
+SDD.US,D,20140109,000000,389.94,389.94,385.84,385.84,67,0
+SDD.US,D,20140110,000000,388.37,388.37,385.53,386.48,178,0
+SDD.US,D,20140113,000000,383.63,396.86,383.63,394.02,452,0
+SDD.US,D,20140114,000000,388.06,391.19,382.7,384.27,258,0
+SDD.US,D,20140115,000000,380.49,380.49,376.09,377.98,134,0
+SDD.US,D,20140116,000000,379.54,380.49,376.72,378.62,152,0
+SDD.US,D,20140117,000000,379.24,383.31,377.98,381.75,689,0
+SDD.US,D,20140121,000000,374.83,381.43,374.83,378.62,671,0
+SDD.US,D,20140122,000000,377.67,377.67,371.99,373.89,235,0
+SDD.US,D,20140123,000000,379.86,383.63,378.62,380.8,386,0
+SDD.US,D,20140124,000000,373.81,396.86,373.81,396.54,1135,0
+SDD.US,D,20140127,000000,395.14,405.52,392.53,398.2,625,0
+SDD.US,D,20140128,000000,400,400.16,400,400.16,157,0
+SDD.US,D,20140129,000000,407.96,410.16,403.72,410.16,299,0
+SDD.US,D,20140130,000000,395.06,405.52,395.06,397.26,1091,0
+SDD.US,D,20140131,000000,413.64,423.16,399.2,403.16,669,0
+SDD.US,D,20140203,000000,411.08,430.16,408.48,428.16,1205,0
+SDD.US,D,20140204,000000,430.08,430.08,417.72,420.64,669,0
+SDD.US,D,20140205,000000,429.6,431.8,426.52,426.52,409,0
+SDD.US,D,20140206,000000,424.4,424.4,417.16,417.16,1030,0
+SDD.US,D,20140207,000000,408.48,416.44,408,414.64,451,0
+SDD.US,D,20140210,000000,414.28,418.8,411.96,415.48,253,0
+SDD.US,D,20140211,000000,413.88,413.88,403.08,403.16,407,0
+SDD.US,D,20140212,000000,403.24,405.28,398.96,404.88,591,0
+SDD.US,D,20140213,000000,409.12,409.12,393.41,393.41,320,0
+SDD.US,D,20140214,000000,383.87,395.29,383.87,391.98,434,0
+SDD.US,D,20140218,000000,388.21,388.82,385.61,385.61,125,0
+SDD.US,D,20140219,000000,387.11,387.11,381.83,383.79,430,0
+SDD.US,D,20140220,000000,383.39,383.71,383.39,383.71,68,0
+SDD.US,D,20140221,000000,380.1,382.15,379.24,380.88,131,0
+SDD.US,D,20140224,000000,381.43,381.43,370.74,370.74,155,0
+SDD.US,D,20140225,000000,376.49,377.43,376.49,377.43,184,0
+SDD.US,D,20140226,000000,370.74,370.74,366.65,366.65,157,0
+SDD.US,D,20140228,000000,362.95,369.72,362.95,369.72,53,0
+SDD.US,D,20140303,000000,379.17,379.17,371.36,371.36,434,0
+SDD.US,D,20140304,000000,362.79,362.79,348,349.11,1233,0
+SDD.US,D,20140305,000000,353.42,353.42,352.41,352.41,38,0
+SDD.US,D,20140306,000000,351.39,351.39,351.39,351.39,153,0
+SDD.US,D,20140307,000000,349.34,349.34,349.34,349.34,19,0
+SDD.US,D,20140310,000000,351.85,351.85,351.85,351.85,81,0
+SDD.US,D,20140311,000000,350.75,359.5,350.67,359.5,108,0
+SDD.US,D,20140312,000000,362.16,362.16,362.16,362.16,69,0
+SDD.US,D,20140313,000000,367.66,367.66,367.66,367.66,42,0
+SDD.US,D,20140314,000000,364.76,364.76,360.82,360.82,57,0
+SDD.US,D,20140317,000000,358.7,359.1,353.98,359.1,102,0
+SDD.US,D,20140318,000000,356.1,356.1,349.03,349.26,285,0
+SDD.US,D,20140319,000000,349.34,352.48,349.19,352.41,262,0
+SDD.US,D,20140320,000000,354.3,354.85,354.3,354.85,125,0
+SDD.US,D,20140321,000000,350.43,350.43,349.42,349.42,140,0
+SDD.US,D,20140324,000000,354.61,364.84,354.61,364.84,481,0
+SDD.US,D,20140326,000000,360.9,372.46,360.9,372.46,432,0
+SDD.US,D,20140327,000000,374.51,377.59,373.65,375.54,335,0
+SDD.US,D,20140328,000000,369.79,369.79,364.28,367.21,454,0
+SDD.US,D,20140331,000000,363.81,363.81,357.68,360.11,75,0
+SDD.US,D,20140401,000000,350.21,350.21,350.21,350.21,17,0
+SDD.US,D,20140402,000000,350.51,350.51,350.51,350.51,49,0
+SDD.US,D,20140403,000000,349.66,352.56,347.92,352.56,117,0
+SDD.US,D,20140404,000000,349.89,368.7,347.76,366.57,264,0
+SDD.US,D,20140407,000000,369.25,380.72,369.25,377.35,262,0
+SDD.US,D,20140408,000000,371.44,376.72,368.14,369.72,258,0
+SDD.US,D,20140409,000000,380.8,380.8,364.05,364.05,121,0
+SDD.US,D,20140410,000000,367.44,383.24,363.81,379.01,496,0
+SDD.US,D,20140411,000000,388.13,391.66,380.49,388.75,557,0
+SDD.US,D,20140414,000000,393.09,393.25,378.93,388.75,897,0
+SDD.US,D,20140415,000000,386.24,395.93,381.75,383.95,832,0
+SDD.US,D,20140416,000000,376.64,379.62,368.06,375.77,308,0
+SDD.US,D,20140422,000000,365.86,365.86,365.3,365.3,91,0
+SDD.US,D,20140423,000000,365.07,365.07,365.07,365.07,64,0
+SDD.US,D,20140425,000000,378.14,381.59,376.88,380.02,189,0
+SDD.US,D,20140429,000000,379.24,379.31,378.85,379.31,44,0
+SDD.US,D,20140502,000000,375.23,379.17,373.33,377.98,150,0
+SDD.US,D,20140505,000000,385.84,385.84,377.51,381.19,186,0
+SDD.US,D,20140506,000000,385.14,385.14,383.47,383.47,38,0
+SDD.US,D,20140507,000000,393.79,394.18,387.74,387.74,200,0
+SDD.US,D,20140508,000000,388.98,388.98,381.35,388.67,196,0
+SDD.US,D,20140509,000000,389.06,389.14,389.06,389.14,26,0
+SDD.US,D,20140512,000000,371.91,382.39,368.7,369.33,231,0
+SDD.US,D,20140513,000000,375.77,375.77,375.77,375.77,93,0
+SDD.US,D,20140514,000000,384.27,384.27,384.27,384.27,13,0
+SDD.US,D,20140515,000000,401.64,406.64,401.64,403.64,247,0
+SDD.US,D,20140516,000000,398.2,399.36,397.81,398.52,283,0
+SDD.US,D,20140519,000000,394.82,394.82,382.46,385.38,183,0
+SDD.US,D,20140520,000000,394.26,394.26,391.5,391.5,271,0
+SDD.US,D,20140521,000000,387.74,393.64,387.74,393.64,53,0
+SDD.US,D,20140522,000000,388.29,388.29,385.53,385.53,79,0
+SDD.US,D,20140527,000000,373.1,374.05,363.57,369.49,762,0
+SDD.US,D,20140528,000000,366.73,369.79,366.73,369.79,59,0
+SDD.US,D,20140529,000000,369.09,369.09,369.09,369.09,25,0
+SDD.US,D,20140530,000000,374.05,374.05,374.05,374.05,13,0
+SDD.US,D,20140602,000000,372.78,376.8,372.78,376.8,118,0
+SDD.US,D,20140604,000000,375.07,375.07,375.07,375.07,52,0
+SDD.US,D,20140605,000000,370.82,371.99,362.08,362.55,133,0
+SDD.US,D,20140606,000000,356.34,356.34,350.21,352.71,150,0
+SDD.US,D,20140609,000000,348.71,348.71,346.19,348.15,71,0
+SDD.US,D,20140610,000000,350.67,350.83,348.55,350.83,115,0
+SDD.US,D,20140611,000000,351.7,355.62,351.7,355.62,50,0
+SDD.US,D,20140612,000000,363.34,363.34,359.18,359.18,76,0
+SDD.US,D,20140613,000000,357.84,358.15,355.46,357.52,1564,0
+SDD.US,D,20140616,000000,357.76,357.76,355.7,355.7,42,0
+SDD.US,D,20140618,000000,350.29,351.39,346.98,346.98,64,0
+SDD.US,D,20140619,000000,341.78,345.4,341.78,345.4,126,0
+SDD.US,D,20140620,000000,347.29,347.29,342.5,344.85,40,0
+SDD.US,D,20140623,000000,341.78,343.67,341.78,343.67,76,0
+SDD.US,D,20140624,000000,345.01,345.01,339.42,340.22,38,0
+SDD.US,D,20140625,000000,351.15,354.38,347.84,347.84,128,0
+SDD.US,D,20140626,000000,345.64,347.76,345.64,346.82,168,0
+SDD.US,D,20140627,000000,343.05,343.05,342.66,343.05,43,0
+SDD.US,D,20140630,000000,341.31,343.13,338.33,338.33,69,0
+SDD.US,D,20140702,000000,338.33,338.33,338.33,338.33,13,0
+SDD.US,D,20140708,000000,343.9,347.6,343.9,346.27,539,0
+SDD.US,D,20140709,000000,344.69,344.69,344.69,344.69,39,0
+SDD.US,D,20140710,000000,354.06,354.61,349.5,351.31,270,0
+SDD.US,D,20140714,000000,346.27,351.62,346.27,351.15,712,0
+SDD.US,D,20140715,000000,350.43,356.26,350.43,352.78,116,0
+SDD.US,D,20140716,000000,358.15,358.15,358.15,358.15,780,0
+SDD.US,D,20140717,000000,358.54,368.14,358.54,368.14,232,0
+SDD.US,D,20140718,000000,364.76,367.37,363.18,364.28,254,0
+SDD.US,D,20140722,000000,350.51,354.06,350.21,354.06,84,0
+SDD.US,D,20140723,000000,354.69,354.69,353.26,353.26,38,0
+SDD.US,D,20140724,000000,351.23,355.23,351.23,355.23,48,0
+SDD.US,D,20140725,000000,358.62,361.92,358.62,360.35,524,0
+SDD.US,D,20140728,000000,363.34,365.86,363.34,365.86,348,0
+SDD.US,D,20140729,000000,361.14,361.54,359.5,359.5,449,0
+SDD.US,D,20140730,000000,360.27,362.87,360.11,360.19,239,0
+SDD.US,D,20140731,000000,368.14,376.33,368.06,376.09,390,0
+SDD.US,D,20140801,000000,376.64,381.59,372.7,380.8,465,0
+SDD.US,D,20140804,000000,373.65,380.96,370.5,370.5,308,0
+SDD.US,D,20140805,000000,376.17,376.17,374.28,374.28,56,0
+SDD.US,D,20140806,000000,379.24,379.24,373.49,373.49,51,0
+SDD.US,D,20140807,000000,368.22,374.05,368.22,373.73,132,0
+SDD.US,D,20140808,000000,375.31,375.31,366.73,366.73,225,0
+SDD.US,D,20140811,000000,362.71,362.71,355.08,359.88,519,0
+SDD.US,D,20140812,000000,362.39,365.07,360.11,365.07,95,0
+SDD.US,D,20140813,000000,362,362,359.02,360.74,288,0
+SDD.US,D,20140814,000000,359.57,360.51,359.34,359.34,38,0
+SDD.US,D,20140815,000000,353.66,361.3,353.66,361.3,45,0
+SDD.US,D,20140818,000000,353.66,353.66,353.66,353.66,19,0
+SDD.US,D,20140819,000000,351.78,351.78,346.59,348.71,162,0
+SDD.US,D,20140820,000000,353.5,353.5,353.5,353.5,26,0
+SDD.US,D,20140821,000000,350.51,350.51,349.11,349.11,496,0
+SDD.US,D,20140822,000000,350.43,353.66,346.59,347.06,99,0
+SDD.US,D,20140825,000000,348.23,349.11,348.23,349.11,42,0
+SDD.US,D,20140826,000000,345.64,345.64,344.21,344.21,88,0
+SDD.US,D,20140827,000000,346.74,346.74,346.74,346.74,128,0
+SDD.US,D,20140828,000000,349.26,349.26,348.08,348.08,144,0
+SDD.US,D,20140829,000000,346.74,346.74,345.48,345.48,43,0
+SDD.US,D,20140902,000000,341.94,345.24,341.7,344.37,71,0
+SDD.US,D,20140904,000000,339.18,346.59,339.18,345.32,219,0
+SDD.US,D,20140905,000000,344.61,345.01,344.61,345.01,68,0
+SDD.US,D,20140908,000000,336.58,343.53,336.58,343.45,26,0
+SDD.US,D,20140909,000000,350.67,350.67,350.67,350.67,25,0
+SDD.US,D,20140910,000000,359.88,359.88,349.19,349.19,258,0
+SDD.US,D,20140915,000000,356.26,356.26,355.94,355.94,186,0
+SDD.US,D,20140916,000000,359.96,359.96,359.96,359.96,23,0
+SDD.US,D,20140917,000000,351.7,351.7,349.89,349.89,261,0
+SDD.US,D,20140918,000000,351.85,352.01,351.85,352.01,33,0
+SDD.US,D,20140922,000000,362.16,367.05,362.16,366.49,287,0
+SDD.US,D,20140923,000000,368.62,371.44,367.44,371.36,568,0
+SDD.US,D,20140924,000000,373.97,374.51,370.42,370.42,85,0
+SDD.US,D,20140925,000000,379.01,379.86,376.17,376.17,408,0
+SDD.US,D,20140926,000000,374.43,374.43,373.33,373.33,202,0
+SDD.US,D,20140929,000000,384.43,384.43,374.75,374.75,81,0
+SDD.US,D,20140930,000000,380.33,380.33,379.17,379.17,64,0
+SDD.US,D,20141001,000000,389.3,390.96,384.59,386.4,209,0
+SDD.US,D,20141002,000000,395.61,402.12,383.18,384.11,1536,0
+SDD.US,D,20141003,000000,365.46,382.31,365.46,376.49,406,0
+SDD.US,D,20141006,000000,377.35,387.9,377.35,383.63,401,0
+SDD.US,D,20141007,000000,392.85,392.85,388.44,388.44,131,0
+SDD.US,D,20141008,000000,397.34,408.4,389.62,389.62,333,0
+SDD.US,D,20141009,000000,400.56,401.64,392.37,401.28,577,0
+SDD.US,D,20141010,000000,401.28,413.48,401.12,412.2,312,0
+SDD.US,D,20141013,000000,407.72,412.6,403.72,406.4,233,0
+SDD.US,D,20141014,000000,406,406.64,393.41,405.2,643,0
+SDD.US,D,20141015,000000,411.4,415.04,408.08,413.24,841,0
+SDD.US,D,20141016,000000,420.8,420.8,389.3,393.79,1480,0
+SDD.US,D,20141017,000000,393.56,396.46,383.1,393.49,740,0
+SDD.US,D,20141020,000000,387.03,399.28,386.64,389.38,164,0
+SDD.US,D,20141021,000000,379.24,379.24,372.86,374.43,388,0
+SDD.US,D,20141022,000000,369.95,377.67,366.02,377.67,151,0
+SDD.US,D,20141023,000000,368.22,369.57,362.16,366.81,403,0
+SDD.US,D,20141024,000000,369.33,369.33,366.65,366.65,78,0
+SDD.US,D,20141027,000000,371.99,372.22,369.01,369.01,153,0
+SDD.US,D,20141028,000000,365.46,365.46,346.35,346.35,346,0
+SDD.US,D,20141030,000000,346.51,346.51,339.26,339.26,176,0
+SDD.US,D,20141031,000000,334.07,334.07,326.76,331.63,866,0
+SDD.US,D,20141103,000000,328.17,331.32,326.28,331.32,153,0
+SDD.US,D,20141104,000000,333.68,334.7,333.68,334.7,121,0
+SDD.US,D,20141105,000000,330.14,330.14,330.14,330.14,30,0
+SDD.US,D,20141106,000000,330.06,332.02,330.06,330.06,175,0
+SDD.US,D,20141110,000000,327.31,328.17,327.31,327.7,116,0
+SDD.US,D,20141112,000000,324.16,324.16,322.66,322.66,54,0
+SDD.US,D,20141114,000000,327.07,327.07,327.07,327.07,66,0
+SDD.US,D,20141117,000000,333.45,333.45,333.45,333.45,16,0
+SDD.US,D,20141118,000000,332.66,332.66,327.62,332.42,216,0
+SDD.US,D,20141119,000000,337.54,340.3,337.3,338.41,70,0
+SDD.US,D,20141121,000000,323.37,323.37,323.37,323.37,35,0
+SDD.US,D,20141124,000000,327.93,327.93,325.73,325.73,112,0
+SDD.US,D,20141125,000000,320.93,320.93,320.93,320.93,37,0
+SDD.US,D,20141202,000000,332.66,334.46,331.86,331.94,303,0
+SDD.US,D,20141205,000000,325.34,325.34,321.8,324.08,88,0
+SDD.US,D,20141208,000000,330.7,330.7,330.7,330.7,50,0
+SDD.US,D,20141210,000000,323.92,329.51,323.92,323.92,32,0
+SDD.US,D,20141211,000000,324.24,332.18,324.24,332.18,43,0
+SDD.US,D,20141212,000000,335.96,337.54,335.96,337.54,214,0
+SDD.US,D,20141215,000000,342.74,348.71,342.74,343.98,722,0
+SDD.US,D,20141216,000000,344.21,345.87,343.05,343.82,248,0
+SDD.US,D,20141217,000000,335.65,337.94,335.58,335.58,98,0
+SDD.US,D,20141218,000000,321.8,321.8,319.52,319.52,73,0
+SDD.US,D,20141222,000000,314.88,314.88,314.88,314.88,26,0
+SDD.US,D,20141223,000000,309.06,309.06,309.06,309.06,17,0
+SDD.US,D,20141226,000000,306.94,306.94,305.35,305.35,74,0
+SDD.US,D,20141230,000000,300.62,301.02,300.62,301.02,137,0
+SDD.US,D,20141231,000000,300.54,305.35,300.54,305.35,35,0
+SDD.US,D,20150102,000000,316.29,316.29,316.29,316.29,33,0
+SDD.US,D,20150105,000000,313.78,320.62,313.78,315.67,91,0
+SDD.US,D,20150106,000000,326.36,335.26,319.37,332.1,324,0
+SDD.US,D,20150108,000000,315.27,315.27,315.27,315.27,26,0
+SDD.US,D,20150109,000000,316.29,316.29,316.29,316.29,18,0
+SDD.US,D,20150113,000000,327.15,327.15,324,324,60,0
+SDD.US,D,20150114,000000,324.95,324.95,324.95,324.95,13,0
+SDD.US,D,20150115,000000,331.63,333.99,331.63,333.99,89,0
+SDD.US,D,20150116,000000,328.01,328.01,328.01,328.01,22,0
+SDD.US,D,20150122,000000,319.91,319.91,317.63,317.63,274,0
+SDD.US,D,20150123,000000,316.29,316.29,313.86,315.67,64,0
+SDD.US,D,20150126,000000,317.86,324.72,312.74,312.74,247,0
+SDD.US,D,20150127,000000,325.81,325.81,318.81,319.37,64,0
+SDD.US,D,20150130,000000,324.87,324.87,323.92,323.92,100,0
+SDD.US,D,20150202,000000,331.94,331.94,326.36,326.36,64,0
+SDD.US,D,20150204,000000,307.8,307.8,307.8,307.8,38,0
+SDD.US,D,20150205,000000,303.46,303.94,302.91,303.94,167,0
+SDD.US,D,20150206,000000,300.54,303.86,299.86,303.86,167,0
+SDD.US,D,20150209,000000,311.65,311.65,309.52,309.52,77,0
+SDD.US,D,20150212,000000,300.08,300.08,300.08,300.08,13,0
+SDD.US,D,20150213,000000,298.43,298.43,295.21,295.21,178,0
+SDD.US,D,20150217,000000,295.83,295.83,293.46,293.46,410,0
+SDD.US,D,20150218,000000,294.74,294.74,292.84,292.84,45,0
+SDD.US,D,20150219,000000,293.16,293.16,293.16,293.16,35,0
+SDD.US,D,20150223,000000,294.1,294.89,293.38,293.78,207,0
+SDD.US,D,20150225,000000,290.02,290.02,290.02,290.02,28,0
+SDD.US,D,20150227,000000,289.86,289.86,289.86,289.86,65,0
+SDD.US,D,20150302,000000,288.21,289.86,288.13,288.13,115,0
+SDD.US,D,20150303,000000,288.13,288.13,288.13,288.13,13,0
+SDD.US,D,20150304,000000,294.97,294.97,294.97,294.97,76,0
+SDD.US,D,20150305,000000,294.97,294.97,294.97,294.97,13,0
+SDD.US,D,20150306,000000,295.45,301.34,295.45,300.94,166,0
+SDD.US,D,20150309,000000,300.94,300.94,300.94,300.94,13,0
+SDD.US,D,20150310,000000,304.58,304.58,304.58,304.58,13,0
+SDD.US,D,20150312,000000,294.5,294.5,291.82,294.02,153,0
+SDD.US,D,20150313,000000,292.53,295.29,291.98,292.37,153,0
+SDD.US,D,20150316,000000,292.37,292.37,292.37,292.37,13,0
+SDD.US,D,20150317,000000,292.37,292.37,292.37,292.37,13,0
+SDD.US,D,20150318,000000,290.25,290.25,287.66,287.66,64,0
+SDD.US,D,20150320,000000,276.39,276.39,275.38,275.38,102,0
+SDD.US,D,20150323,000000,273.79,275.77,272.32,275.77,89,0
+SDD.US,D,20150324,000000,274.11,274.11,274.11,274.11,38,0
+SDD.US,D,20150325,000000,274.11,274.11,274.11,274.11,13,0
+SDD.US,D,20150326,000000,274.11,274.11,274.11,274.11,13,0
+SDD.US,D,20150327,000000,284.89,284.89,284.89,284.89,13,0
+SDD.US,D,20150330,000000,280.18,280.18,278.6,278.6,51,0
+SDD.US,D,20150401,000000,281.98,281.98,281.98,281.98,26,0
+SDD.US,D,20150402,000000,278.06,278.37,278.06,278.37,38,0
+SDD.US,D,20150406,000000,278.37,278.37,278.37,278.37,13,0
+SDD.US,D,20150407,000000,278.37,278.37,278.37,278.37,9,0
+SDD.US,D,20150408,000000,279.32,279.32,279.32,279.32,13,0
+SDD.US,D,20150409,000000,281.75,281.75,281.75,281.75,17,0
+SDD.US,D,20150410,000000,276.07,276.07,276.07,276.07,26,0
+SDD.US,D,20150413,000000,276.07,276.07,276.07,276.07,13,0
+SDD.US,D,20150414,000000,276.07,276.07,276.07,276.07,13,0
+SDD.US,D,20150415,000000,276.07,276.07,276.07,276.07,2,0
+SDD.US,D,20150416,000000,276.07,276.07,276.07,276.07,4,0
+SDD.US,D,20150417,000000,283.65,283.65,281.75,282.06,115,0
+SDD.US,D,20150420,000000,280.18,280.18,275.85,275.85,117,0
+SDD.US,D,20150423,000000,275.85,275.85,275.85,275.85,13,0
+SDD.US,D,20150424,000000,275.85,275.85,275.85,275.85,1,0
+SDD.US,D,20150427,000000,272.47,279.86,272.47,279.86,115,0
+SDD.US,D,20150428,000000,276.31,276.31,276.31,276.31,13,0
+SDD.US,D,20150430,000000,286.86,291.66,286.86,291.66,38,0
+SDD.US,D,20150501,000000,290.41,290.41,290.41,290.41,13,0
+SDD.US,D,20150504,000000,285.29,286.09,285.29,286.09,407,0
+SDD.US,D,20150505,000000,288.13,288.13,288.13,288.13,13,0
+SDD.US,D,20150506,000000,290.18,296.62,290.1,294.02,247,0
+SDD.US,D,20150507,000000,289.46,289.46,289.46,289.46,166,0
+SDD.US,D,20150508,000000,284.02,284.02,281.51,282.86,102,0
+SDD.US,D,20150511,000000,282.7,282.7,282.7,282.7,13,0
+SDD.US,D,20150512,000000,287.34,287.34,287.34,287.34,13,0
+SDD.US,D,20150513,000000,284.65,284.65,284.65,284.65,13,0
+SDD.US,D,20150515,000000,286.09,286.09,281.59,281.59,54,0
+SDD.US,D,20150518,000000,276.15,276.79,275.62,275.62,208,0
+SDD.US,D,20150519,000000,278.68,278.68,276.95,276.95,64,0
+SDD.US,D,20150521,000000,276.95,276.95,276.95,276.95,13,0
+SDD.US,D,20150522,000000,276.95,276.95,276.95,276.95,13,0
+SDD.US,D,20150526,000000,287.02,287.02,287.02,287.02,14,0
+SDD.US,D,20150527,000000,283.87,283.87,283.87,283.87,13,0
+SDD.US,D,20150528,000000,280.1,280.1,280.1,280.1,53,0
+SDD.US,D,20150529,000000,279.71,279.71,279.71,279.71,13,0
+SDD.US,D,20150601,000000,282.62,282.62,279.86,279.86,263,0
+SDD.US,D,20150602,000000,279.79,281.28,279.79,280.42,154,0
+SDD.US,D,20150604,000000,280.42,280.42,280.42,280.42,13,0
+SDD.US,D,20150605,000000,280.42,280.42,280.42,280.42,13,0
+SDD.US,D,20150608,000000,274.99,274.99,274.99,274.99,51,0
+SDD.US,D,20150609,000000,274.99,274.99,274.99,274.99,13,0
+SDD.US,D,20150611,000000,274.99,274.99,274.99,274.99,4,0
+SDD.US,D,20150615,000000,276,276,270.58,273.71,470,0
+SDD.US,D,20150616,000000,273.71,273.71,273.71,273.71,13,0
+SDD.US,D,20150617,000000,267.59,267.59,267.12,267.12,191,0
+SDD.US,D,20150618,000000,264.59,264.59,263.82,263.82,76,0
+SDD.US,D,20150622,000000,263.35,263.35,259.49,261.86,166,0
+SDD.US,D,20150623,000000,262.08,262.08,262.08,262.08,48,0
+SDD.US,D,20150625,000000,262.32,262.32,262.32,262.32,51,0
+SDD.US,D,20150629,000000,269.24,277.66,269.24,277.66,51,0
+SDD.US,D,20150630,000000,274.03,274.03,274.03,274.03,134,0
+SDD.US,D,20150701,000000,267.43,272.32,267.43,272.32,64,0
+SDD.US,D,20150702,000000,275.46,277.42,275.46,277.35,51,0
+SDD.US,D,20150706,000000,276.55,276.55,276.55,276.55,13,0
+SDD.US,D,20150707,000000,281.28,287.1,277.74,277.74,280,0
+SDD.US,D,20150708,000000,278.22,285.13,278.22,284.41,191,0
+SDD.US,D,20150709,000000,279.94,279.94,279.94,279.94,13,0
+SDD.US,D,20150710,000000,276.47,279.16,276.47,279.16,64,0
+SDD.US,D,20150713,000000,279.16,279.16,279.16,279.16,13,0
+SDD.US,D,20150714,000000,269.32,269.32,265.94,268.61,52,0
+SDD.US,D,20150715,000000,272.32,272.32,272.32,272.32,54,0
+SDD.US,D,20150723,000000,272.32,272.32,272.32,272.32,13,0
+SDD.US,D,20150724,000000,280.66,289.46,280.58,287.82,674,0
+SDD.US,D,20150727,000000,289.7,289.7,289.7,289.7,26,0
+SDD.US,D,20150728,000000,289.7,289.7,289.7,289.7,13,0
+SDD.US,D,20150729,000000,283.33,283.33,283.33,283.33,13,0
+SDD.US,D,20150730,000000,284.89,284.89,284.89,284.89,13,0
+SDD.US,D,20150803,000000,281.59,281.59,281.59,281.59,28,0
+SDD.US,D,20150804,000000,281.59,281.59,281.59,281.59,13,0
+SDD.US,D,20150807,000000,285.21,285.21,285.21,285.21,26,0
+SDD.US,D,20150811,000000,286.33,287.26,281.13,287.26,113,0
+SDD.US,D,20150812,000000,291.98,291.98,286.01,288.61,305,0
+SDD.US,D,20150813,000000,284.18,284.18,283.95,283.95,26,0
+SDD.US,D,20150814,000000,287.1,287.1,282.22,284.65,318,0
+SDD.US,D,20150817,000000,284.73,284.73,284.73,284.73,191,0
+SDD.US,D,20150818,000000,284.73,284.73,284.73,284.73,13,0
+SDD.US,D,20150819,000000,284.73,284.73,284.73,284.73,13,0
+SDD.US,D,20150820,000000,291.11,294.02,291.11,294.02,229,0
+SDD.US,D,20150821,000000,302.44,306.86,300.94,306.78,560,0
+SDD.US,D,20150824,000000,309.76,329.83,309.76,323.06,1068,0
+SDD.US,D,20150825,000000,312.74,337.06,312.74,337.06,280,0
+SDD.US,D,20150826,000000,322.2,335.81,322.2,325.89,153,0
+SDD.US,D,20150827,000000,315.43,315.43,313.54,313.54,38,0
+SDD.US,D,20150828,000000,307.64,309.68,305.98,306.94,140,0
+SDD.US,D,20150831,000000,308.9,308.9,308.1,308.1,102,0
+SDD.US,D,20150901,000000,315.2,322.2,312.74,322.2,547,0
+SDD.US,D,20150902,000000,314.01,322.51,314.01,316.29,191,0
+SDD.US,D,20150903,000000,311.19,311.19,307.64,307.95,115,0
+SDD.US,D,20150904,000000,320.3,320.3,318.65,319.05,115,0
+SDD.US,D,20150908,000000,319.05,319.05,319.05,319.05,13,0
+SDD.US,D,20150909,000000,304.42,306.14,304.42,305.98,64,0
+SDD.US,D,20150910,000000,310.87,311.88,308.74,310.39,253,0
+SDD.US,D,20150911,000000,312.82,312.82,309.06,309.06,26,0
+SDD.US,D,20150914,000000,309.76,310.63,308.42,308.42,153,0
+SDD.US,D,20150915,000000,306.22,306.22,301.5,301.82,216,0
+SDD.US,D,20150916,000000,302.99,302.99,299.62,299.62,204,0
+SDD.US,D,20150917,000000,287.42,290.49,287.42,290.49,233,0
+SDD.US,D,20150918,000000,300.94,302.83,300.94,302.83,38,0
+SDD.US,D,20150921,000000,304.42,304.42,303.86,303.94,204,0
+SDD.US,D,20150922,000000,310.23,315.12,309.21,313.7,204,0
+SDD.US,D,20150923,000000,311.8,314.72,311.42,311.65,364,0
+SDD.US,D,20150924,000000,317.07,317.07,313.06,313.06,56,0
+SDD.US,D,20150925,000000,310.63,313.06,310.63,312.74,51,0
+SDD.US,D,20150928,000000,324.48,330.3,324.48,330.3,54,0
+SDD.US,D,20150929,000000,331.55,335.81,327.62,335.81,293,0
+SDD.US,D,20150930,000000,325.73,329.2,325.73,326.52,229,0
+SDD.US,D,20151001,000000,328.72,328.72,328.72,328.72,26,0
+SDD.US,D,20151002,000000,332.42,337.46,322.58,322.58,153,0
+SDD.US,D,20151005,000000,306.86,306.94,305.27,305.27,58,0
+SDD.US,D,20151006,000000,309.44,309.44,300.46,305.98,229,0
+SDD.US,D,20151007,000000,300.94,304.58,297.88,297.88,175,0
+SDD.US,D,20151008,000000,294.34,294.34,289.62,289.62,102,0
+SDD.US,D,20151009,000000,286.01,289.06,286.01,288.61,102,0
+SDD.US,D,20151012,000000,286.78,286.78,286.78,286.78,38,0
+SDD.US,D,20151013,000000,287.82,288.77,285.77,288.77,115,0
+SDD.US,D,20151014,000000,293.08,296.7,293.08,293.08,38,0
+SDD.US,D,20151015,000000,296.94,304.34,296.94,304.34,76,0
+SDD.US,D,20151016,000000,287.34,291.27,287.34,291.27,64,0
+SDD.US,D,20151019,000000,287.34,287.34,287.34,287.34,62,0
+SDD.US,D,20151021,000000,287.9,287.9,287.9,287.9,13,0
+SDD.US,D,20151022,000000,288.13,289.86,288.13,289.22,89,0
+SDD.US,D,20151023,000000,288.84,288.91,287.58,288.91,102,0
+SDD.US,D,20151027,000000,290.89,290.97,290.89,290.97,26,0
+SDD.US,D,20151028,000000,282.14,283.1,281.13,281.13,76,0
+SDD.US,D,20151029,000000,279.86,282.7,279.86,281.91,64,0
+SDD.US,D,20151030,000000,281.91,281.91,281.91,281.91,13,0
+SDD.US,D,20151102,000000,282.46,282.46,275.54,275.54,86,0
+SDD.US,D,20151103,000000,275.54,275.54,275.54,275.54,15,0
+SDD.US,D,20151104,000000,271.45,275.07,271.45,272.94,94,0
+SDD.US,D,20151106,000000,272.94,272.94,272.94,272.94,13,0
+SDD.US,D,20151109,000000,271.45,271.45,271.45,271.45,26,0
+SDD.US,D,20151110,000000,271.45,271.45,271.45,271.45,13,0
+SDD.US,D,20151111,000000,279,279,278.68,278.68,76,0
+SDD.US,D,20151112,000000,287.66,287.66,287.66,287.66,153,0
+SDD.US,D,20151113,000000,293.78,294.26,286.94,292.69,267,0
+SDD.US,D,20151116,000000,296.46,296.46,295.05,295.05,51,0
+SDD.US,D,20151117,000000,289.06,289.06,288.29,288.29,51,0
+SDD.US,D,20151118,000000,284.65,284.65,284.65,284.65,38,0
+SDD.US,D,20151119,000000,284.1,284.1,282.22,282.22,76,0
+SDD.US,D,20151120,000000,282.22,282.22,282.22,282.22,13,0
+SDD.US,D,20151124,000000,275.77,277.82,275.77,277.82,38,0
+SDD.US,D,20151127,000000,268.45,268.45,268.45,268.45,26,0
+SDD.US,D,20151130,000000,268.45,268.45,268.45,268.45,13,0
+SDD.US,D,20151201,000000,266.17,266.17,264.35,264.35,129,0
+SDD.US,D,20151202,000000,264.35,264.35,264.35,264.35,0,0
+SDD.US,D,20151207,000000,281.35,281.35,281.35,281.35,26,0
+SDD.US,D,20151208,000000,283.18,286.25,281.51,285.61,304,0
+SDD.US,D,20151209,000000,280.74,291.05,280.74,291.05,115,0
+SDD.US,D,20151210,000000,289.22,289.22,289.22,289.22,26,0
+SDD.US,D,20151211,000000,294.89,299.3,293.38,299.3,127,0
+SDD.US,D,20151214,000000,302.67,302.67,302.67,302.67,67,0
+SDD.US,D,20151215,000000,299.22,299.22,299.22,299.22,64,0
+SDD.US,D,20151216,000000,294.42,294.42,288.21,291.11,381,0
+SDD.US,D,20151217,000000,290.73,290.73,288.91,288.91,254,0
+SDD.US,D,20151218,000000,300.16,300.16,300.16,300.16,38,0
+SDD.US,D,20151221,000000,298.99,298.99,298.67,298.99,89,0
+SDD.US,D,20151222,000000,298.99,298.99,298.99,298.99,5,0
+SDD.US,D,20151223,000000,288.29,290.49,285.53,286.01,229,0
+SDD.US,D,20151224,000000,284.49,285.29,284.49,285.29,54,0
+SDD.US,D,20151228,000000,288.27,288.27,286.09,286.62,267,0
+SDD.US,D,20151229,000000,283.25,284.26,282.47,284.26,129,0
+SDD.US,D,20151231,000000,289.3,292.45,287.89,292.45,247,0
+SDD.US,D,20160104,000000,300.94,310.47,300.94,307.17,119,0
+SDD.US,D,20160106,000000,317,317,308.58,314.72,86,0
+SDD.US,D,20160107,000000,322.3,327.7,322.3,327.7,206,0
+SDD.US,D,20160108,000000,327.7,338.26,327.7,338.26,141,0
+SDD.US,D,20160111,000000,339.02,343.77,338.33,343.77,212,0
+SDD.US,D,20160112,000000,337.78,348.39,337.78,348.39,107,0
+SDD.US,D,20160113,000000,332.98,359.26,332.66,359.26,623,0
+SDD.US,D,20160114,000000,359.42,359.42,346.19,346.19,332,0
+SDD.US,D,20160115,000000,366.42,372.24,358.88,362.79,468,0
+SDD.US,D,20160119,000000,354.06,367.74,354.06,360.43,254,0
+SDD.US,D,20160120,000000,369.64,385.46,352.13,352.13,679,0
+SDD.US,D,20160121,000000,368.7,368.7,351.06,357.6,452,0
+SDD.US,D,20160122,000000,351.61,351.61,345.24,347.06,405,0
+SDD.US,D,20160125,000000,353.1,353.1,353.1,353.1,34,0
+SDD.US,D,20160126,000000,356.58,356.58,348.87,348.87,89,0
+SDD.US,D,20160127,000000,341.08,352.01,341.08,352.01,106,0
+SDD.US,D,20160128,000000,349.26,349.26,349.26,349.26,26,0
+SDD.US,D,20160129,000000,340.69,340.69,329.9,329.9,162,0
+SDD.US,D,20160201,000000,330.03,330.03,325.26,328.25,124,0
+SDD.US,D,20160202,000000,343.95,343.95,343.95,343.95,15,0
+SDD.US,D,20160203,000000,342.55,353.82,342.55,343.13,102,0
+SDD.US,D,20160204,000000,334.42,334.42,334.42,334.42,73,0
+SDD.US,D,20160205,000000,349.26,350.75,349.26,349.81,76,0
+SDD.US,D,20160208,000000,366.73,367.82,361.87,361.87,229,0
+SDD.US,D,20160209,000000,369.87,369.87,360.9,360.9,153,0
+SDD.US,D,20160210,000000,357.33,357.33,357.33,357.33,13,0
+SDD.US,D,20160211,000000,377.43,378.46,370.74,378.02,431,0
+SDD.US,D,20160212,000000,370.34,370.34,365.21,365.21,84,0
+SDD.US,D,20160216,000000,351.93,351.93,343.53,343.53,207,0
+SDD.US,D,20160217,000000,333.14,336.34,333.14,335.02,229,0
+SDD.US,D,20160218,000000,334.94,334.94,334.47,334.86,68,0
+SDD.US,D,20160222,000000,331.24,331.24,323.45,324.56,153,0
+SDD.US,D,20160223,000000,327.07,329.2,327.07,327.7,72,0
+SDD.US,D,20160225,000000,321.96,321.96,321.96,321.96,27,0
+SDD.US,D,20160226,000000,314.72,317.07,314.72,317.07,54,0
+SDD.US,D,20160229,000000,315.75,315.75,315.75,315.75,13,0
+SDD.US,D,20160304,000000,294.66,294.66,288.37,289,110,0
+SDD.US,D,20160307,000000,293.24,293.24,291.43,291.43,152,0
+SDD.US,D,20160308,000000,286.41,293.86,286.41,293.86,302,0
+SDD.US,D,20160309,000000,294.34,294.34,293.79,293.79,51,0
+SDD.US,D,20160310,000000,291.58,292.45,291.58,292.45,26,0
+SDD.US,D,20160311,000000,292.45,292.45,289.14,289.14,207,0
+SDD.US,D,20160314,000000,287.02,287.66,286.05,287.66,105,0
+SDD.US,D,20160315,000000,296.62,296.66,296.62,296.66,26,0
+SDD.US,D,20160317,000000,283.73,283.73,283.73,283.73,16,0
+SDD.US,D,20160318,000000,283.18,283.18,276.27,276.39,484,0
+SDD.US,D,20160321,000000,277.83,277.83,277.83,277.83,45,0
+SDD.US,D,20160322,000000,278.06,278.06,275.93,275.93,159,0
+SDD.US,D,20160328,000000,283.74,283.74,283.74,283.74,28,0
+SDD.US,D,20160329,000000,284.02,285.53,269.88,269.88,175,0
+SDD.US,D,20160330,000000,267.12,271.29,267.12,271.29,54,0
+SDD.US,D,20160331,000000,268.29,268.29,268.29,268.29,100,0
+SDD.US,D,20160404,000000,264.98,272.24,264.98,272.24,96,0
+SDD.US,D,20160407,000000,281.2,281.2,281.2,281.2,16,0
+SDD.US,D,20160412,000000,278.84,280.1,275.34,275.34,78,0
+SDD.US,D,20160413,000000,271.45,271.45,271.45,271.45,45,0
+SDD.US,D,20160414,000000,263.9,264.9,263.11,264.82,1569,0
+SDD.US,D,20160415,000000,264.35,264.43,262.8,264.43,153,0
+SDD.US,D,20160418,000000,261.7,261.7,259.72,260.82,149,0
+SDD.US,D,20160419,000000,258,258,255.7,257.2,58,0
+SDD.US,D,20160420,000000,255.12,255.31,254.53,255.31,146,0
+SDD.US,D,20160425,000000,261.22,262,261.22,262,79,0
+SDD.US,D,20160427,000000,252.52,252.52,252.52,252.52,38,0
+SDD.US,D,20160428,000000,249.9,249.9,249.89,249.89,32,0
+SDD.US,D,20160429,000000,261.13,262.48,261.13,262.48,40,0
+SDD.US,D,20160502,000000,257.77,257.77,257.77,257.77,13,0
+SDD.US,D,20160504,000000,269.08,269.08,262.76,262.76,90,0
+SDD.US,D,20160505,000000,266.76,266.76,266.76,266.76,42,0
+SDD.US,D,20160506,000000,266.82,266.82,266.82,266.82,13,0
+SDD.US,D,20160509,000000,266.25,267.67,266.25,267.67,73,0
+SDD.US,D,20160511,000000,263.82,263.82,263.82,263.82,27,0
+SDD.US,D,20160513,000000,269.42,269.42,269.42,269.42,26,0
+SDD.US,D,20160516,000000,266.26,266.26,266.26,266.26,13,0
+SDD.US,D,20160517,000000,274.43,276.15,274.43,276.15,43,0
+SDD.US,D,20160518,000000,270.58,273.4,270.58,273.4,26,0
+SDD.US,D,20160519,000000,280.3,281.04,277.66,277.66,450,0
+SDD.US,D,20160520,000000,270.15,272.16,270.15,272.16,38,0
+SDD.US,D,20160524,000000,263.55,263.55,263.55,263.55,31,0
+SDD.US,D,20160525,000000,254,255.27,254,255.27,132,0
+SDD.US,D,20160526,000000,254.2,254.3,254.2,254.3,132,0
+SDD.US,D,20160527,000000,254.13,254.14,253.98,254.14,105,0
+SDD.US,D,20160531,000000,251.26,251.26,250.2,250.2,61,0
+SDD.US,D,20160601,000000,247.92,247.92,247.92,247.92,32,0
+SDD.US,D,20160602,000000,245.86,246.34,243.91,243.91,223,0
+SDD.US,D,20160603,000000,247.21,247.41,247.21,247.21,56,0
+SDD.US,D,20160606,000000,243.99,243.99,240.21,240.6,75,0
+SDD.US,D,20160608,000000,236.74,236.74,234.15,234.15,114,0
+SDD.US,D,20160609,000000,238.71,238.71,238.71,238.71,29,0
+SDD.US,D,20160610,000000,243.91,243.91,243.91,243.91,204,0
+SDD.US,D,20160613,000000,245.66,247.21,243.91,243.91,103,0
+SDD.US,D,20160614,000000,251.89,251.89,251.89,251.89,15,0
+SDD.US,D,20160615,000000,250.67,250.67,246.62,246.62,81,0
+SDD.US,D,20160616,000000,256.12,256.12,250.52,250.53,142,0
+SDD.US,D,20160617,000000,253.11,253.11,252.87,252.87,64,0
+SDD.US,D,20160620,000000,240.28,246.66,240.28,246.66,64,0
+SDD.US,D,20160621,000000,247.74,247.74,247.29,247.29,51,0
+SDD.US,D,20160622,000000,247.84,247.84,247.84,247.84,13,0
+SDD.US,D,20160623,000000,238.96,240.58,238.95,240.58,1398,0
+SDD.US,D,20160624,000000,255.62,255.7,251.78,255.25,1563,0
+SDD.US,D,20160627,000000,260.27,273.63,260.27,272.32,1048,0
+SDD.US,D,20160628,000000,263.18,266.17,263.18,264.11,106,0
+SDD.US,D,20160629,000000,257.43,258.93,254.57,254.57,428,0
+SDD.US,D,20160630,000000,255.3,255.3,253.74,253.74,286,0
+SDD.US,D,20160701,000000,245.62,245.62,242.66,242.66,76,0
+SDD.US,D,20160705,000000,249.58,249.58,249.58,249.58,24,0
+SDD.US,D,20160707,000000,247.29,247.37,244.38,244.38,328,0
+SDD.US,D,20160708,000000,239.97,239.97,233.29,234.29,1009,0
+SDD.US,D,20160711,000000,231.46,231.46,227.07,227.07,544,0
+SDD.US,D,20160712,000000,226.21,226.21,221.01,221.87,372,0
+SDD.US,D,20160713,000000,221.08,223.22,221.08,223.02,1328,0
+SDD.US,D,20160714,000000,220.38,220.38,220.31,220.31,49,0
+SDD.US,D,20160715,000000,221.42,221.47,221.42,221.47,154,0
+SDD.US,D,20160718,000000,219.75,219.75,219.75,219.75,33,0
+SDD.US,D,20160719,000000,223.3,225.42,221.95,224.87,189,0
+SDD.US,D,20160721,000000,224.32,225.9,224.24,225.9,146,0
+SDD.US,D,20160722,000000,220.3,221.43,220.3,220.46,698,0
+SDD.US,D,20160725,000000,222.74,222.74,222.26,222.26,32,0
+SDD.US,D,20160726,000000,221.47,221.47,221.47,221.47,64,0
+SDD.US,D,20160728,000000,219.99,219.99,219.83,219.83,76,0
+SDD.US,D,20160802,000000,226.83,226.83,226.83,226.83,21,0
+SDD.US,D,20160803,000000,226.9,226.9,226.9,226.9,29,0
+SDD.US,D,20160805,000000,218.06,218.06,217.87,218.06,64,0
+SDD.US,D,20160808,000000,215.51,217.04,215.51,216.91,660,0
+SDD.US,D,20160809,000000,217.52,217.81,217.47,217.47,286,0
+SDD.US,D,20160810,000000,217.34,220.31,217.34,220.31,31,0
+SDD.US,D,20160811,000000,219.6,219.6,217.55,217.55,110,0
+SDD.US,D,20160812,000000,218.49,218.49,218.49,218.49,13,0
+SDD.US,D,20160815,000000,214.33,215.14,214.33,214.41,848,0
+SDD.US,D,20160817,000000,217.23,218.28,217.23,217.23,369,0
+SDD.US,D,20160819,000000,216.76,216.76,216.76,216.76,26,0
+SDD.US,D,20160823,000000,212.58,212.58,212.58,212.58,44,0
+SDD.US,D,20160824,000000,214.22,214.29,214.22,214.29,51,0
+SDD.US,D,20160826,000000,209.77,213.82,209.77,213.82,53,0
+SDD.US,D,20160829,000000,212.28,212.28,212.28,212.28,13,0
+SDD.US,D,20160831,000000,214.02,214.02,214.02,214.02,19,0
+SDD.US,D,20160902,000000,212.44,212.44,211.49,211.49,48,0
+SDD.US,D,20160906,000000,208.97,208.97,208.1,208.1,29,0
+SDD.US,D,20160907,000000,207.08,207.08,205.86,205.86,61,0
+SDD.US,D,20160909,000000,217.5,218.57,217.5,218.57,89,0
+SDD.US,D,20160912,000000,221.66,221.66,221.66,221.66,70,0
+SDD.US,D,20160913,000000,221.4,222.79,221.4,222.79,402,0
+SDD.US,D,20160914,000000,223.26,223.46,223.14,223.14,191,0
+SDD.US,D,20160915,000000,222.9,222.9,218.77,219.08,165,0
+SDD.US,D,20160919,000000,216.54,217.07,216.01,217.07,38,0
+SDD.US,D,20160921,000000,215.58,215.58,215.58,215.58,81,0
+SDD.US,D,20160922,000000,207.28,208.5,205.12,205.12,662,0
+SDD.US,D,20160923,000000,207.55,207.55,207.55,207.55,115,0
+SDD.US,D,20160929,000000,210.38,211.03,210.38,211.03,188,0
+SDD.US,D,20161011,000000,216.21,216.21,216.21,216.21,41,0
+SDD.US,D,20161012,000000,212.13,212.13,212.13,212.13,188,0
+SDD.US,D,20161013,000000,218.65,219.4,218.47,218.47,64,0
+SDD.US,D,20161017,000000,220.22,220.29,220.22,220.29,77,0
+SDD.US,D,20161019,000000,217.98,219.31,215.51,215.51,165,0
+SDD.US,D,20161021,000000,221.71,221.71,220.23,221.37,162,0
+SDD.US,D,20161024,000000,218.34,218.34,218.34,218.34,54,0
+SDD.US,D,20161026,000000,226.21,226.21,224.24,224.24,33,0
+SDD.US,D,20161027,000000,226.46,226.46,226.46,226.46,26,0
+SDD.US,D,20161028,000000,228.17,231,228.17,231,218,0
+SDD.US,D,20161031,000000,230.93,230.93,230.93,230.93,28,0
+SDD.US,D,20161101,000000,232.73,232.73,232.73,232.73,34,0
+SDD.US,D,20161102,000000,235.18,235.89,235.18,235.89,96,0
+SDD.US,D,20161103,000000,236.44,237.13,236.43,236.43,163,0
+SDD.US,D,20161104,000000,238.58,238.58,234.47,234.47,80,0
+SDD.US,D,20161107,000000,225.18,226.91,225.18,225.26,293,0
+SDD.US,D,20161108,000000,222.55,222.55,222.43,222.55,127,0
+SDD.US,D,20161109,000000,230.93,230.93,209.96,210.09,808,0
+SDD.US,D,20161110,000000,204.56,206.77,201.42,201.7,863,0
+SDD.US,D,20161111,000000,197.33,198.67,196.7,196.7,746,0
+SDD.US,D,20161114,000000,186.63,188.35,183.64,187.4,955,0
+SDD.US,D,20161115,000000,188.82,188.82,184.9,184.9,381,0
+SDD.US,D,20161117,000000,183.48,183.48,182.7,183.48,191,0
+SDD.US,D,20161118,000000,182.94,182.94,182.94,182.94,64,0
+SDD.US,D,20161121,000000,180.02,181.36,180.02,181.36,42,0
+SDD.US,D,20161122,000000,179,179,176.18,176.34,352,0
+SDD.US,D,20161123,000000,174.66,174.66,174.66,174.66,127,0
+SDD.US,D,20161125,000000,173.26,173.26,172.07,172.07,68,0
+SDD.US,D,20161129,000000,174.42,174.75,174.38,174.75,154,0
+SDD.US,D,20161130,000000,174.66,175.62,174.66,175.62,49,0
+SDD.US,D,20161201,000000,174.19,180.1,174.19,179.94,162,0
+SDD.US,D,20161202,000000,179.94,179.94,179.94,179.94,0,0
+SDD.US,D,20161206,000000,172.07,172.07,170.34,170.34,108,0
+SDD.US,D,20161207,000000,170.34,170.74,163.49,163.49,1961,0
+SDD.US,D,20161208,000000,166.8,166.8,164.1,164.1,147,0
+SDD.US,D,20161209,000000,160.51,160.66,160.04,160.66,124,0
+SDD.US,D,20161212,000000,159.56,162.96,159.56,162.96,40,0
+SDD.US,D,20161213,000000,162.48,162.73,162.48,162.48,197,0
+SDD.US,D,20161214,000000,162.24,165.22,162.24,165.22,97,0
+SDD.US,D,20161215,000000,162.5,162.5,162.5,162.5,79,0
+SDD.US,D,20161216,000000,161.28,162.96,161.2,162.96,211,0
+SDD.US,D,20161219,000000,163.95,163.95,163.95,163.95,64,0
+SDD.US,D,20161220,000000,160.45,160.45,160.35,160.35,38,0
+SDD.US,D,20161221,000000,160.51,160.51,160.51,160.51,138,0
+SDD.US,D,20161222,000000,160.97,164.9,160.97,164.9,369,0
+SDD.US,D,20161223,000000,163.54,164.78,162.88,164.78,401,0
+SDD.US,D,20161227,000000,161.66,163.42,161.28,161.52,822,0
+SDD.US,D,20161229,000000,164.19,166.38,164.19,164.57,1108,0
+SDD.US,D,20161230,000000,165.94,166.37,164.77,164.77,231,0
+SDD.US,D,20170103,000000,161.6,166.4,161.6,166.4,131,0
+SDD.US,D,20170104,000000,161.83,161.83,159.15,159.15,64,0
+SDD.US,D,20170105,000000,161.68,161.68,161.68,161.68,64,0
+SDD.US,D,20170106,000000,162.48,162.48,162.48,162.48,51,0
+SDD.US,D,20170109,000000,167.75,168.06,166.16,167.59,329,0
+SDD.US,D,20170110,000000,167.58,167.58,167.58,167.58,64,0
+SDD.US,D,20170111,000000,165.14,165.14,164.82,164.82,33,0
+SDD.US,D,20170112,000000,168.69,169.47,168.69,169.47,52,0
+SDD.US,D,20170117,000000,167.33,167.82,167.33,167.82,528,0
+SDD.US,D,20170119,000000,171.22,171.6,169.91,171.18,534,0
+SDD.US,D,20170123,000000,170.91,170.91,170.91,170.91,23,0
+SDD.US,D,20170124,000000,167.28,168.22,163.34,163.34,776,0
+SDD.US,D,20170125,000000,161.5,161.5,160.9,160.9,38,0
+SDD.US,D,20170130,000000,166.16,169.34,166.16,169.34,414,0
+SDD.US,D,20170131,000000,170.57,170.57,165,165.21,523,0
+SDD.US,D,20170201,000000,164.45,165.89,164.45,165.7,183,0
+SDD.US,D,20170202,000000,167.59,169.44,167.59,169.44,401,0
+SDD.US,D,20170203,000000,168.22,168.22,162.88,163.11,490,0
+SDD.US,D,20170208,000000,169.94,170.08,167.46,167.46,209,0
+SDD.US,D,20170213,000000,157.83,159.64,157.75,158.07,547,0
+SDD.US,D,20170214,000000,158.23,159.28,158.23,159.28,48,0
+SDD.US,D,20170215,000000,157.75,157.75,156.66,157.35,197,0
+SDD.US,D,20170216,000000,157.36,159.14,157.36,157.75,103,0
+SDD.US,D,20170217,000000,158.22,158.22,158.22,158.22,20,0
+SDD.US,D,20170221,000000,155.56,156.45,155.56,156.45,48,0
+SDD.US,D,20170224,000000,155.79,158.68,155.79,158.68,48,0
+SDD.US,D,20170227,000000,156.88,156.88,156.19,156.19,28,0
+SDD.US,D,20170301,000000,155.47,155.79,154.93,155.79,691,0
+SDD.US,D,20170303,000000,160.67,160.67,160.28,160.28,70,0
+SDD.US,D,20170307,000000,162.56,164.61,161.84,164.61,326,0
+SDD.US,D,20170308,000000,163.18,166.01,163.18,166.01,111,0
+SDD.US,D,20170309,000000,164.45,164.45,164.45,164.45,38,0
+SDD.US,D,20170310,000000,166.7,167.74,166.7,167.14,76,0
+SDD.US,D,20170313,000000,166.16,166.16,165.16,165.16,131,0
+SDD.US,D,20170314,000000,167.36,167.36,167.36,167.36,38,0
+SDD.US,D,20170316,000000,161.01,161.01,161.01,161.01,17,0
+SDD.US,D,20170320,000000,161.01,161.01,161.01,161.01,0,0
+SDD.US,D,20170321,000000,165.94,166.5,165.94,166.5,38,0
+SDD.US,D,20170322,000000,170.09,170.18,170.09,170.18,634,0
+SDD.US,D,20170323,000000,166.79,167.14,166.13,167.14,102,0
+SDD.US,D,20170324,000000,166.01,166.78,166.01,166.78,229,0
+SDD.US,D,20170328,000000,165.94,165.94,165.94,165.94,26,0
+SDD.US,D,20170330,000000,161.68,161.68,161.68,161.68,32,0
+SDD.US,D,20170331,000000,164.45,164.45,159.88,159.88,50,0
+SDD.US,D,20170403,000000,163.73,163.73,163.73,163.73,108,0
+SDD.US,D,20170404,000000,165.08,165.08,165.08,165.08,13,0
+SDD.US,D,20170405,000000,163.97,167.98,163.97,167.98,192,0
+SDD.US,D,20170406,000000,173.42,173.42,167.08,167.2,113,0
+SDD.US,D,20170407,000000,166.04,167.28,166.04,166.21,51,0
+SDD.US,D,20170411,000000,165.22,165.22,163.06,163.06,64,0
+SDD.US,D,20170412,000000,163.98,163.98,163.98,163.98,64,0
+SDD.US,D,20170413,000000,169.78,170.13,169.63,170.13,113,0
+SDD.US,D,20170418,000000,168.3,168.3,168.3,168.3,25,0
+SDD.US,D,20170419,000000,163.42,165.07,163.42,165.07,89,0
+SDD.US,D,20170421,000000,161.76,162.08,161.28,161.28,108,0
+SDD.US,D,20170424,000000,156.02,156.02,156.02,156.02,20,0
+SDD.US,D,20170425,000000,154.93,154.93,152.4,152.4,420,0
+SDD.US,D,20170426,000000,152.32,152.32,152.03,152.03,293,0
+SDD.US,D,20170427,000000,156.57,156.57,156.57,156.57,45,0
+SDD.US,D,20170428,000000,155.79,155.79,155.79,155.79,64,0
+SDD.US,D,20170501,000000,155.79,155.79,155.79,155.79,62,0
+SDD.US,D,20170502,000000,156.38,156.38,156.38,156.38,191,0
+SDD.US,D,20170504,000000,156.03,158.15,156.03,158.15,219,0
+SDD.US,D,20170505,000000,158.3,158.3,158.3,158.3,68,0
+SDD.US,D,20170516,000000,158.3,159.48,158.3,159.48,292,0
+SDD.US,D,20170517,000000,163.53,166.7,162.58,166.7,115,0
+SDD.US,D,20170518,000000,167.28,167.28,166.32,166.32,82,0
+SDD.US,D,20170519,000000,163.26,163.26,163.26,163.26,33,0
+SDD.US,D,20170523,000000,162.4,162.76,161.6,161.6,137,0
+SDD.US,D,20170525,000000,159.81,160.78,159.81,160.78,29,0
+SDD.US,D,20170526,000000,160.51,160.83,160.51,160.83,89,0
+SDD.US,D,20170530,000000,161.44,161.44,161.28,161.28,1271,0
+SDD.US,D,20170531,000000,166.31,166.31,163.33,163.33,280,0
+SDD.US,D,20170601,000000,160.59,160.59,160.59,160.59,13,0
+SDD.US,D,20170602,000000,152.78,152.78,152.78,152.78,127,0
+SDD.US,D,20170605,000000,156.26,158.23,156.11,158.23,379,0
+SDD.US,D,20170606,000000,157.93,157.93,156.57,156.57,26,0
+SDD.US,D,20170607,000000,157.36,157.36,157.36,157.36,44,0
+SDD.US,D,20170614,000000,151.85,151.85,151.85,151.85,26,0
+SDD.US,D,20170620,000000,154.21,154.21,154.21,154.21,13,0
+SDD.US,D,20170622,000000,157.36,157.36,157.36,157.36,51,0
+SDD.US,D,20170623,000000,153.58,153.82,153.58,153.74,48,0
+SDD.US,D,20170628,000000,152.48,152.48,150.42,150.42,32,0
+SDD.US,D,20170629,000000,151.29,151.29,151.29,151.29,13,0
+SDD.US,D,20170703,000000,149.75,149.75,149.34,149.34,345,0
+SDD.US,D,20170705,000000,151.58,151.7,151.58,151.7,70,0
+SDD.US,D,20170711,000000,154.37,154.37,154.29,154.29,93,0
+SDD.US,D,20170713,000000,152.43,152.43,152.12,152.12,140,0
+SDD.US,D,20170714,000000,149.95,149.95,148.94,148.94,38,0
+SDD.US,D,20170718,000000,150,150,150,150,17,0
+SDD.US,D,20170726,000000,145.62,145.62,145.62,145.62,67,0
+SDD.US,D,20170728,000000,147.91,150.03,147.91,149.87,64,0
+SDD.US,D,20170731,000000,148.55,148.55,148.55,148.55,13,0
+SDD.US,D,20170807,000000,151.57,151.57,151.57,151.57,76,0
+SDD.US,D,20170808,000000,152.41,152.41,152.41,152.41,13,0
+SDD.US,D,20170809,000000,154.21,155.77,154.21,155.77,65,0
+SDD.US,D,20170810,000000,156.65,160.15,156.65,160.15,852,0
+SDD.US,D,20170811,000000,161.36,161.36,160.3,160.51,401,0
+SDD.US,D,20170814,000000,159.16,159.16,155.79,155.79,553,0
+SDD.US,D,20170815,000000,156.49,158.25,156.49,158.25,40,0
+SDD.US,D,20170816,000000,158.68,158.68,158.68,158.68,13,0
+SDD.US,D,20170817,000000,159.58,162,159.58,162,98,0
+SDD.US,D,20170818,000000,165.86,165.86,165.66,165.66,48,0
+SDD.US,D,20170821,000000,166.06,166.23,165.22,165.22,145,0
+SDD.US,D,20170822,000000,165.16,165.16,163.03,163.03,177,0
+SDD.US,D,20170828,000000,161.28,162,161.28,161.36,122,0
+SDD.US,D,20170829,000000,162.64,162.64,162.64,162.64,38,0
+SDD.US,D,20170830,000000,159.73,159.73,159.73,159.73,13,0
+SDD.US,D,20170831,000000,157.52,157.52,155.71,156.26,365,0
+SDD.US,D,20170901,000000,154.77,154.77,154.61,154.61,38,0
+SDD.US,D,20170905,000000,154.82,158.07,154.37,157.12,162,0
+SDD.US,D,20170907,000000,158.3,158.3,157.75,157.75,40,0
+SDD.US,D,20170908,000000,156.73,156.73,156.73,156.73,13,0
+SDD.US,D,20170911,000000,153.74,153.74,153.26,153.49,76,0
+SDD.US,D,20170913,000000,150.73,150.73,150.35,150.35,47,0
+SDD.US,D,20170914,000000,150.11,151.3,150.11,150.66,89,0
+SDD.US,D,20170918,000000,146.59,146.82,146.59,146.82,54,0
+SDD.US,D,20170919,000000,147.06,147.06,146.98,146.98,34,0
+SDD.US,D,20170925,000000,143.34,144.06,143.34,144.06,54,0
+SDD.US,D,20170926,000000,143.35,143.35,143.27,143.27,80,0
+SDD.US,D,20170927,000000,141.22,141.22,135.81,135.81,288,0
+SDD.US,D,20170928,000000,135.7,135.7,135.7,135.7,16,0
+SDD.US,D,20171002,000000,133.78,133.78,131.08,131.08,113,0
+SDD.US,D,20171003,000000,130.21,131.13,130.21,130.52,102,0
+SDD.US,D,20171004,000000,131.47,131.47,131.31,131.31,66,0
+SDD.US,D,20171006,000000,131,131,131,131,0,0
+SDD.US,D,20171009,000000,132.24,132.24,132.24,132.24,38,0
+SDD.US,D,20171010,000000,131.34,132.38,131.34,132.38,515,0
+SDD.US,D,20171016,000000,132.1,132.1,132.1,132.1,20,0
+SDD.US,D,20171017,000000,134.14,134.14,134.14,134.14,38,0
+SDD.US,D,20171018,000000,133.04,133.04,132.1,132.1,52,0
+SDD.US,D,20171023,000000,131.86,132.01,131.86,132.01,95,0
+SDD.US,D,20171031,000000,131.47,131.47,131.47,131.47,23,0
+SDD.US,D,20171102,000000,132.5,132.54,132.5,132.54,26,0
+SDD.US,D,20171106,000000,134.86,134.86,133.98,133.98,153,0
+SDD.US,D,20171108,000000,137.7,137.7,137.7,137.7,13,0
+SDD.US,D,20171109,000000,138.02,138.47,137.14,137.14,117,0
+SDD.US,D,20171110,000000,136.99,136.99,136.99,136.99,13,0
+SDD.US,D,20171113,000000,138.7,138.7,137.03,137.03,47,0
+SDD.US,D,20171114,000000,137.1,137.5,136.75,136.83,77,0
+SDD.US,D,20171115,000000,139.18,139.18,137.1,137.1,137,0
+SDD.US,D,20171116,000000,133.05,133.05,133.05,133.05,73,0
+SDD.US,D,20171121,000000,126.99,128.1,126.99,128.1,47,0
+SDD.US,D,20171122,000000,127.7,127.7,126.84,126.84,131,0
+SDD.US,D,20171127,000000,126.61,128.33,126.13,128.33,260,0
+SDD.US,D,20171128,000000,127.7,127.7,123.85,123.85,304,0
+SDD.US,D,20171129,000000,122.62,122.62,122.03,122.42,122,0
+SDD.US,D,20171201,000000,128.18,128.18,128.18,128.18,26,0
+SDD.US,D,20171204,000000,122.26,122.26,120.98,120.98,108,0
+SDD.US,D,20171205,000000,126.13,126.13,126.13,126.13,13,0
+SDD.US,D,20171206,000000,127.58,127.58,127.58,127.58,39,0
+SDD.US,D,20171208,000000,124.47,126.05,124.47,126.05,53,0
+SDD.US,D,20171211,000000,126.74,126.74,126.57,126.57,98,0
+SDD.US,D,20171213,000000,126.21,126.21,126.13,126.13,267,0
+SDD.US,D,20171215,000000,126.21,126.21,125.02,125.02,98,0
+SDD.US,D,20171218,000000,121.01,121.79,121.01,121.79,59,0
+SDD.US,D,20171219,000000,121.56,121.76,121.36,121.36,126,0
+SDD.US,D,20171220,000000,122.42,122.42,122.42,122.42,38,0
+SDD.US,D,20171221,000000,122.53,122.53,122.53,122.53,23,0
+SDD.US,D,20171226,000000,122.65,122.65,122.65,122.65,46,0
+SDD.US,D,20171227,000000,121.95,122.57,121.56,122.57,349,0
+SDD.US,D,20171228,000000,122.8,122.8,122.25,122.25,70,0
+SDD.US,D,20171229,000000,122.04,122.81,122.04,122.81,160,0
+SDD.US,D,20180102,000000,122.42,122.42,122.42,122.42,25,0
+SDD.US,D,20180103,000000,121.56,122.58,121.24,121.87,164,0
+SDD.US,D,20180104,000000,121.32,121.32,119.99,121.09,318,0
+SDD.US,D,20180105,000000,120.85,120.93,120.85,120.93,216,0
+SDD.US,D,20180108,000000,119.99,120.88,119.68,119.7,167,0
+SDD.US,D,20180109,000000,120.14,120.14,119.72,119.72,73,0
+SDD.US,D,20180110,000000,120.54,120.54,120.54,120.54,13,0
+SDD.US,D,20180111,000000,119.99,119.99,116.88,116.88,89,0
+SDD.US,D,20180112,000000,115.82,115.82,114.95,115.42,177,0
+SDD.US,D,20180116,000000,114.07,117.31,113.53,117.31,512,0
+SDD.US,D,20180117,000000,115.74,115.74,115.6,115.6,68,0
+SDD.US,D,20180118,000000,115.98,116.45,115.98,116.45,182,0
+SDD.US,D,20180119,000000,116.22,116.22,115.46,115.46,35,0
+SDD.US,D,20180122,000000,114.07,114.5,113.91,113.98,957,0
+SDD.US,D,20180123,000000,113.06,114.15,112.91,112.91,76,0
+SDD.US,D,20180124,000000,112.27,113.61,112.27,113.61,28,0
+SDD.US,D,20180126,000000,113.3,113.3,113.3,113.3,13,0
+SDD.US,D,20180129,000000,111.87,111.87,111.87,111.87,24,0
+SDD.US,D,20180130,000000,114.71,116.53,114.71,115.87,629,0
+SDD.US,D,20180131,000000,114.87,115.78,114.87,115.78,172,0
+SDD.US,D,20180201,000000,117.47,118.66,116.76,116.76,118,0
+SDD.US,D,20180202,000000,121.32,121.56,121.32,121.32,377,0
+SDD.US,D,20180205,000000,123.13,129.12,121.87,129.12,182,0
+SDD.US,D,20180206,000000,135.02,135.02,126.69,126.69,3352,0
+SDD.US,D,20180207,000000,126.13,127.86,126.13,126.13,465,0
+SDD.US,D,20180208,000000,126.37,132.9,126.37,132.9,1914,0
+SDD.US,D,20180209,000000,132.98,138.13,130.87,131.94,535,0
+SDD.US,D,20180212,000000,131.78,131.78,127.86,129.29,355,0
+SDD.US,D,20180214,000000,129.05,129.05,123.69,123.85,2078,0
+SDD.US,D,20180215,000000,123.61,123.61,121.79,121.79,245,0
+SDD.US,D,20180220,000000,122.5,122.57,122.5,122.5,76,0
+SDD.US,D,20180221,000000,120.54,121.1,120.54,121.1,199,0
+SDD.US,D,20180223,000000,120.78,120.78,120.78,120.78,191,0
+SDD.US,D,20180226,000000,118.34,119.44,118.02,118.02,109,0
+SDD.US,D,20180227,000000,120.37,120.46,119.68,120.38,148,0
+SDD.US,D,20180228,000000,121.87,123.28,121.1,121.95,1343,0
+SDD.US,D,20180302,000000,123.3,123.3,123.29,123.29,668,0
+SDD.US,D,20180305,000000,121.87,122.34,120.3,120.38,81,0
+SDD.US,D,20180306,000000,120.38,121.24,118.41,118.41,882,0
+SDD.US,D,20180309,000000,115.04,115.04,113.38,113.38,134,0
+SDD.US,D,20180312,000000,112.35,112.35,111.87,111.87,232,0
+SDD.US,D,20180313,000000,111.87,112.35,111.87,112.35,56,0
+SDD.US,D,20180314,000000,112.51,112.99,112.51,112.99,130,0
+SDD.US,D,20180319,000000,117.62,117.62,117.08,117.08,55,0
+SDD.US,D,20180320,000000,114.71,115.9,114.71,115.9,463,0
+SDD.US,D,20180321,000000,115.71,115.71,113.69,113.69,94,0
+SDD.US,D,20180322,000000,116.84,116.84,116.84,116.84,38,0
+SDD.US,D,20180323,000000,119.99,124.55,119.99,124.55,337,0
+SDD.US,D,20180326,000000,123.77,123.77,118.74,118.74,159,0
+SDD.US,D,20180327,000000,118.1,123.69,118.1,123.48,79,0
+SDD.US,D,20180328,000000,122.52,122.52,122.52,122.52,26,0
+SDD.US,D,20180329,000000,122.34,122.34,118.38,118.38,136,0
+SDD.US,D,20180402,000000,123.93,124.63,123.93,124.63,79,0
+SDD.US,D,20180403,000000,125.49,125.49,123.69,123.69,100,0
+SDD.US,D,20180404,000000,122.58,122.58,118.58,118.77,134,0
+SDD.US,D,20180405,000000,118.66,118.66,116.76,116.76,151,0
+SDD.US,D,20180406,000000,116.53,121.09,116.53,121.09,48,0
+SDD.US,D,20180409,000000,120.3,120.3,118.62,118.62,26,0
+SDD.US,D,20180412,000000,116.22,116.22,115.42,115.42,51,0
+SDD.US,D,20180413,000000,115.42,115.42,115.03,115.03,115,0
+SDD.US,D,20180416,000000,115.74,115.74,113.69,113.69,154,0
+SDD.US,D,20180417,000000,112.59,112.59,112.59,112.59,35,0
+SDD.US,D,20180418,000000,110.16,110.16,110.16,110.16,13,0
+SDD.US,D,20180420,000000,113.3,113.3,113.3,113.3,27,0
+SDD.US,D,20180423,000000,113.77,113.77,113.69,113.69,166,0
+SDD.US,D,20180424,000000,113.77,115.03,113.06,115.03,270,0
+SDD.US,D,20180425,000000,116.68,116.68,115.58,115.58,93,0
+SDD.US,D,20180426,000000,114.47,114.84,114.47,114.84,26,0
+SDD.US,D,20180430,000000,115.86,115.86,115.86,115.86,332,0
+SDD.US,D,20180501,000000,118.98,118.98,115.82,115.82,871,0
+SDD.US,D,20180503,000000,116.92,116.92,116.92,116.92,122,0
+SDD.US,D,20180504,000000,117.19,117.35,117.16,117.16,78,0
+SDD.US,D,20180508,000000,111.4,112.03,110.64,112.03,229,0
+SDD.US,D,20180509,000000,110.63,110.63,109.76,109.76,153,0
+SDD.US,D,20180516,000000,107.88,107.88,107.88,107.88,38,0
+SDD.US,D,20180517,000000,105.2,105.51,105.03,105.03,238,0
+SDD.US,D,20180518,000000,104.8,104.8,104.36,104.41,142,0
+SDD.US,D,20180521,000000,103.93,103.93,103.62,103.62,33,0
+SDD.US,D,20180522,000000,102.52,102.7,102.52,102.7,26,0
+SDD.US,D,20180523,000000,104.25,104.25,104.25,104.25,77,0
+SDD.US,D,20180529,000000,103.86,104.69,103.86,104.69,26,0
+SDD.US,D,20180601,000000,102.75,102.75,102.75,102.75,18,0
+SDD.US,D,20180604,000000,100.32,100.4,100.16,100.16,55,0
+SDD.US,D,20180607,000000,97.64,97.64,97.64,97.64,89,0
+SDD.US,D,20180608,000000,97.096,97.096,97.096,97.096,38,0
+SDD.US,D,20180611,000000,97.328,97.328,97.328,97.328,19,0
+SDD.US,D,20180612,000000,96.944,96.944,96.864,96.864,40,0
+SDD.US,D,20180613,000000,97.52,97.52,97.52,97.52,20,0
+SDD.US,D,20180614,000000,97.208,97.208,97.208,97.208,38,0
+SDD.US,D,20180615,000000,98.032,98.032,98.032,98.032,26,0
+SDD.US,D,20180618,000000,96.624,96.624,96.624,96.624,14,0
+SDD.US,D,20180619,000000,97.68,97.68,95.984,95.984,50,0
+SDD.US,D,20180620,000000,95.512,95.512,94.496,94.88,146,0
+SDD.US,D,20180621,000000,95.664,95.944,95.28,95.944,142,0
+SDD.US,D,20180622,000000,97.256,97.256,96.784,97.256,127,0
+SDD.US,D,20180625,000000,97.328,100.16,97.328,100.16,229,0
+SDD.US,D,20180627,000000,97.912,99.83,97.912,99.83,49,0
+SDD.US,D,20180705,000000,98.344,98.344,98.344,98.344,23,0
+SDD.US,D,20180709,000000,93.856,94.016,93.776,93.776,61,0
+SDD.US,D,20180710,000000,94.72,94.72,94.72,94.72,26,0
+SDD.US,D,20180712,000000,96.464,96.464,95.28,95.328,126,0
+SDD.US,D,20180713,000000,96.144,96.144,96.144,96.144,37,0
+SDD.US,D,20180717,000000,95.336,95.336,95.296,95.296,36,0
+SDD.US,D,20180719,000000,93.776,93.776,93.752,93.752,63,0
+SDD.US,D,20180720,000000,93.16,93.824,93.16,93.824,394,0
+SDD.US,D,20180723,000000,94.176,94.176,93.856,93.856,516,0
+SDD.US,D,20180724,000000,96.224,96.224,96,96,117,0
+SDD.US,D,20180725,000000,96.624,96.624,96.352,96.624,161,0
+SDD.US,D,20180726,000000,94.016,94.016,93.16,93.384,138,0
+SDD.US,D,20180727,000000,96.064,96.464,96.064,96.344,70,0
+SDD.US,D,20180730,000000,96.6,96.6,96.6,96.6,13,0
+SDD.US,D,20180731,000000,94.728,94.728,94.728,94.728,16,0
+SDD.US,D,20180803,000000,93.312,94.176,93.312,94.176,98,0
+SDD.US,D,20180806,000000,93.704,93.704,93.16,93.16,66,0
+SDD.US,D,20180807,000000,91.896,92.216,91.744,92.136,144,0
+SDD.US,D,20180808,000000,92.92,92.92,92.92,92.92,67,0
+SDD.US,D,20180809,000000,92.296,92.296,92.296,92.296,13,0
+SDD.US,D,20180810,000000,92.608,92.608,92.528,92.528,146,0
+SDD.US,D,20180814,000000,93.704,93.704,90.952,91.424,372,0
+SDD.US,D,20180820,000000,90.552,90.552,89.608,89.608,38,0
+SDD.US,D,20180821,000000,88.752,88.752,87.568,88.024,129,0
+SDD.US,D,20180822,000000,87.76,87.76,87.64,87.64,88,0
+SDD.US,D,20180823,000000,88.112,88.112,88.112,88.112,149,0
+SDD.US,D,20180824,000000,87.544,87.544,87.544,87.544,19,0
+SDD.US,D,20180827,000000,86.608,86.608,86.152,86.152,116,0
+SDD.US,D,20180828,000000,87.408,87.408,87.408,87.408,35,0
+SDD.US,D,20180830,000000,86.608,86.608,86.608,86.608,38,0
+SDD.US,D,20180831,000000,87.368,87.368,87.248,87.248,51,0
+SDD.US,D,20180905,000000,88.744,88.744,87.528,87.528,127,0
+SDD.US,D,20180907,000000,88.672,88.672,88.432,88.432,3076,0
+SDD.US,D,20180911,000000,89.688,89.72,88.984,88.984,321,0
+SDD.US,D,20180912,000000,89.768,89.944,89.768,89.944,113,0
+SDD.US,D,20180913,000000,89.216,89.728,89.136,89.608,216,0
+SDD.US,D,20180917,000000,88.824,90.472,88.824,90.472,89,0
+SDD.US,D,20180918,000000,89.456,89.64,89.456,89.528,176,0
+SDD.US,D,20180919,000000,90.968,90.968,90.968,90.968,26,0
+SDD.US,D,20180921,000000,89.768,89.928,89.768,89.928,69,0
+SDD.US,D,20180924,000000,91.808,92.088,91.808,92.088,134,0
+SDD.US,D,20180925,000000,91.344,91.504,90.952,91.32,724,0
+SDD.US,D,20180926,000000,91.976,91.976,91.976,91.976,28,0
+SDD.US,D,20180928,000000,92.456,92.456,92.456,92.456,13,0
+SDD.US,D,20181001,000000,94.184,95.216,94.184,95.104,158,0
+SDD.US,D,20181002,000000,95.656,95.656,95.656,95.656,84,0
+SDD.US,D,20181003,000000,96.16,96.272,94.512,94.512,196,0
+SDD.US,D,20181004,000000,96.712,97.816,96.712,97.816,717,0
+SDD.US,D,20181005,000000,98.128,101.07,98.128,100.5,457,0
+SDD.US,D,20181008,000000,100.43,101.46,99.57,100.04,517,0
+SDD.US,D,20181009,000000,99.72,100.71,99.72,100.44,4030,0
+SDD.US,D,20181010,000000,101.54,105.49,101.54,105.49,1011,0
+SDD.US,D,20181011,000000,107.14,109.04,105.75,108.28,1429,0
+SDD.US,D,20181012,000000,109.27,112.76,109.27,112.76,299,0
+SDD.US,D,20181015,000000,111.49,112.02,109.04,109.35,1742,0
+SDD.US,D,20181016,000000,108.96,108.96,104.86,105.32,1945,0
+SDD.US,D,20181017,000000,106.51,107.46,105.49,105.49,267,0
+SDD.US,D,20181019,000000,110.22,110.39,108.73,110.39,232,0
+SDD.US,D,20181022,000000,110.55,111.49,110.1,111.49,396,0
+SDD.US,D,20181023,000000,113.93,116.55,112.12,113.02,817,0
+SDD.US,D,20181024,000000,114.95,120.5,114.95,120.32,2066,0
+SDD.US,D,20181025,000000,119.87,120.26,115.37,115.38,983,0
+SDD.US,D,20181026,000000,120.11,122.07,115.93,118.37,845,0
+SDD.US,D,20181029,000000,117.02,119.87,114.02,118.77,569,0
+SDD.US,D,20181030,000000,116.4,116.62,113.62,113.62,540,0
+SDD.US,D,20181031,000000,113.23,113.62,112.45,113.23,4196,0
+SDD.US,D,20181101,000000,112.04,112.04,108.65,108.73,992,0
+SDD.US,D,20181102,000000,107.94,109.26,107.94,108.57,447,0
+SDD.US,D,20181105,000000,108.89,109.83,108.42,109.43,83,0
+SDD.US,D,20181106,000000,108.57,108.57,107.31,107.31,376,0
+SDD.US,D,20181108,000000,104.06,104.47,104.06,104.42,310,0
+SDD.US,D,20181109,000000,106.38,109.22,106.38,108.85,487,0
+SDD.US,D,20181112,000000,108.89,110.79,108.89,110.79,188,0
+SDD.US,D,20181113,000000,110.47,110.95,110.47,110.95,58,0
+SDD.US,D,20181114,000000,110.79,113.93,110.56,113.93,259,0
+SDD.US,D,20181115,000000,115.21,115.21,111.72,111.72,210,0
+SDD.US,D,20181116,000000,111.39,112.76,111.39,111.64,900,0
+SDD.US,D,20181119,000000,111.18,114.81,111.18,113.93,706,0
+SDD.US,D,20181120,000000,118.37,118.61,115.83,118.61,482,0
+SDD.US,D,20181121,000000,115.69,115.84,115.05,115.32,304,0
+SDD.US,D,20181123,000000,115.74,115.76,115.21,115.21,141,0
+SDD.US,D,20181126,000000,114.65,115.1,112.85,114.1,1108,0
+SDD.US,D,20181127,000000,115.21,116.32,114.81,115.92,250,0
+SDD.US,D,20181128,000000,115.53,117.5,110.3,110.3,1034,0
+SDD.US,D,20181129,000000,111.26,111.57,110.63,110.63,342,0
+SDD.US,D,20181130,000000,111.41,111.53,111.41,111.41,331,0
+SDD.US,D,20181203,000000,108.73,111.1,107.78,109.27,881,0
+SDD.US,D,20181204,000000,109.27,116.61,109.27,116.61,111,0
+SDD.US,D,20181206,000000,120.5,124.46,119.39,119.39,523,0
+SDD.US,D,20181207,000000,118.21,124.86,117.09,123.34,691,0
+SDD.US,D,20181210,000000,123.58,128.49,123.58,124.97,1575,0
+SDD.US,D,20181211,000000,121.61,126.59,120.82,125.35,1582,0
+SDD.US,D,20181212,000000,122.39,122.63,120.03,122.63,465,0
+SDD.US,D,20181213,000000,123.42,127.38,123.41,126.64,536,0
+SDD.US,D,20181214,000000,129.27,131.49,125.48,130.93,1686,0
+SDD.US,D,20181217,000000,131.41,142.23,129.92,136.72,2836,0
+SDD.US,D,20181218,000000,134.8,136.3,133.29,136.08,581,0
+SDD.US,D,20181219,000000,135.12,143.18,135.12,142.07,148,0
+SDD.US,D,20181220,000000,142.94,149.18,141.23,146.6,2749,0
+SDD.US,D,20181221,000000,146.5,153.61,145.86,153.06,1667,0
+SDD.US,D,20181224,000000,155.35,159.06,152.11,158.86,2550,0
+SDD.US,D,20181226,000000,158.34,158.42,143.8,143.8,2635,0
+SDD.US,D,20181227,000000,148.69,148.93,144.07,144.07,1880,0
+SDD.US,D,20181228,000000,141.32,143.55,139.34,141.07,1678,0
+SDD.US,D,20181231,000000,140.61,143.38,140.03,140.11,1527,0
+SDD.US,D,20190102,000000,144.1,144.1,138.01,139.01,728,0
+SDD.US,D,20190103,000000,140.46,144,138.71,143.22,885,0
+SDD.US,D,20190104,000000,140.46,140.46,133.17,133.32,1046,0
+SDD.US,D,20190107,000000,132.14,133.15,128.34,129.5,985,0
+SDD.US,D,20190108,000000,127,127.81,125.83,125.83,225,0
+SDD.US,D,20190109,000000,123.71,124.3,122.95,123.32,106,0
+SDD.US,D,20190110,000000,125.09,125.87,122.39,122.39,1181,0
+SDD.US,D,20190111,000000,123.27,123.66,121.8,121.8,372,0
+SDD.US,D,20190114,000000,122.17,124.58,122.17,123.78,980,0
+SDD.US,D,20190115,000000,122.32,123.67,122.32,122.42,1020,0
+SDD.US,D,20190116,000000,119.88,120.86,119.88,120.38,138,0
+SDD.US,D,20190117,000000,120.34,120.34,118.57,118.57,287,0
+SDD.US,D,20190118,000000,116.07,117.69,115.18,116.1,789,0
+SDD.US,D,20190122,000000,116.54,120.13,116.54,120.13,304,0
+SDD.US,D,20190123,000000,118.85,121.22,118.85,120.39,516,0
+SDD.US,D,20190124,000000,118.69,119.5,118.69,118.85,33,0
+SDD.US,D,20190125,000000,117.98,117.98,116.11,116.11,978,0
+SDD.US,D,20190128,000000,118.53,119.08,117.74,117.78,467,0
+SDD.US,D,20190129,000000,117.88,117.88,117.38,117.47,127,0
+SDD.US,D,20190130,000000,116.78,116.78,115.59,115.59,47,0
+SDD.US,D,20190131,000000,115.04,115.04,113.06,113.35,478,0
+SDD.US,D,20190201,000000,113.4,114.14,113.4,113.48,321,0
+SDD.US,D,20190204,000000,113.84,113.84,111.26,111.26,307,0
+SDD.US,D,20190205,000000,111.39,111.39,110.62,110.62,49,0
+SDD.US,D,20190206,000000,111.17,111.37,109.82,110.94,298,0
+SDD.US,D,20190207,000000,113.56,113.56,113.04,113.04,241,0
+SDD.US,D,20190208,000000,114.4,114.4,113.22,113.35,271,0
+SDD.US,D,20190211,000000,113.06,113.46,111.32,111.32,1405,0
+SDD.US,D,20190212,000000,109.5,110.14,108.43,108.43,346,0
+SDD.US,D,20190213,000000,107.64,107.64,107.17,107.44,59,0
+SDD.US,D,20190214,000000,106.8,106.9,106.17,106.9,122,0
+SDD.US,D,20190215,000000,105.5,105.5,103.75,104.11,421,0
+SDD.US,D,20190219,000000,103.95,104.27,102.54,102.67,180,0
+SDD.US,D,20190220,000000,103,103,101.26,101.36,104,0
+SDD.US,D,20190221,000000,101.1,102.65,101.1,102.33,115,0
+SDD.US,D,20190222,000000,101.5,102.14,101.5,101.54,274,0
+SDD.US,D,20190225,000000,99.93,101.86,99.93,101.86,299,0
+SDD.US,D,20190226,000000,102.54,103.52,102.54,103.52,534,0
+SDD.US,D,20190227,000000,104.43,104.51,103.62,103.62,90,0
+SDD.US,D,20190228,000000,104.08,104.08,104.08,104.08,1,0
+SDD.US,D,20190301,000000,103.16,103.47,103.06,103.06,42,0
+SDD.US,D,20190304,000000,101.98,105.22,101.98,105.22,224,0
+SDD.US,D,20190305,000000,105.22,105.99,105.22,105.99,226,0
+SDD.US,D,20190306,000000,106.33,110.22,106.33,110.17,515,0
+SDD.US,D,20190307,000000,110.62,112.82,110.62,112.52,518,0
+SDD.US,D,20190308,000000,114,114,112.89,112.89,455,0
+SDD.US,D,20190311,000000,112.02,112.02,109.54,109.54,491,0
+SDD.US,D,20190312,000000,109.5,109.9,109.02,109.78,2724,0
+SDD.US,D,20190313,000000,108.47,108.75,108.16,108.75,133,0
+SDD.US,D,20190314,000000,108.39,109.9,108.39,109.88,1272,0
+SDD.US,D,20190315,000000,109.74,109.98,108.32,109.93,164,0
+SDD.US,D,20190318,000000,109.02,109.49,107.92,107.94,390,0
+SDD.US,D,20190319,000000,106.65,109.7,106.65,109.7,233,0
+SDD.US,D,20190320,000000,109.98,112.11,109.98,111.26,103,0
+SDD.US,D,20190321,000000,112.27,112.27,108.39,108.45,269,0
+SDD.US,D,20190322,000000,115.22,116.07,115.22,116.07,169,0
+SDD.US,D,20190325,000000,116.72,118.27,114.88,115.1,907,0
+SDD.US,D,20190326,000000,113.23,113.54,113.22,113.22,203,0
+SDD.US,D,20190327,000000,114.89,114.89,112.78,113.22,344,0
+SDD.US,D,20190328,000000,111.31,112.9,111.12,111.12,851,0
+SDD.US,D,20190329,000000,108.94,110.91,108.94,110.91,193,0
+SDD.US,D,20190401,000000,108.45,108.7,108.18,108.18,61,0
+SDD.US,D,20190402,000000,109.15,109.15,109.15,109.15,10,0
+SDD.US,D,20190403,000000,107.59,108.47,107.43,108.26,65,0
+SDD.US,D,20190404,000000,107.3,107.3,106.78,106.78,27,0
+SDD.US,D,20190405,000000,104.66,105.53,104.66,104.9,75,0
+SDD.US,D,20190408,000000,105.22,105.22,105.22,105.22,3,0
+SDD.US,D,20190409,000000,106.58,107.89,106.58,107.89,37,0
+SDD.US,D,20190410,000000,105.18,105.18,104.34,104.34,65,0
+SDD.US,D,20190411,000000,104.42,104.9,104.42,104.9,58,0
+SDD.US,D,20190412,000000,103.62,104.34,102.74,103.89,141,0
+SDD.US,D,20190415,000000,103.94,105.05,103.91,104.82,730,0
+SDD.US,D,20190416,000000,104.57,104.81,103.98,103.98,674,0
+SDD.US,D,20190417,000000,105.41,105.41,104.97,105.13,187,0
+SDD.US,D,20190418,000000,105.33,105.67,105.33,105.67,117,0
+SDD.US,D,20190422,000000,106.32,107.67,106.32,106.95,2159,0
+SDD.US,D,20190423,000000,106.08,106.52,102.98,103.61,815,0
+SDD.US,D,20190424,000000,103.66,103.66,102.67,103.3,364,0
+SDD.US,D,20190425,000000,104.7,105.22,104.7,105.22,292,0
+SDD.US,D,20190426,000000,105.45,105.45,103.5,103.5,1441,0
+SDD.US,D,20190429,000000,102.82,102.82,101.72,102.46,260,0
+SDD.US,D,20190430,000000,103.06,103.06,102.86,102.86,51,0
+SDD.US,D,20190501,000000,104.72,104.72,104.72,104.72,0,0
+SDD.US,D,20190502,000000,102.94,104.65,102.9,104.34,155,0
+SDD.US,D,20190503,000000,103.7,103.7,99.94,99.94,281,0
+SDD.US,D,20190506,000000,103.54,103.54,99.79,99.98,481,0
+SDD.US,D,20190507,000000,104.06,104.06,103.62,103.62,53,0
+SDD.US,D,20190508,000000,104.5,105.16,103.54,105.16,279,0
+SDD.US,D,20190509,000000,107.35,108.07,105.42,105.42,576,0
+SDD.US,D,20190510,000000,105.93,107.62,105.29,105.3,1764,0
+SDD.US,D,20190513,000000,108.47,111.46,108.47,111.46,703,0
+SDD.US,D,20190514,000000,110.22,111.18,108.31,109.04,391,0
+SDD.US,D,20190515,000000,109.38,109.4,108.7,108.7,97,0
+SDD.US,D,20190516,000000,107.75,108.38,106.16,108.07,2992,0
+SDD.US,D,20190517,000000,109.58,111.08,109.58,111.06,269,0
+SDD.US,D,20190520,000000,112.75,113.23,112.11,112.83,358,0
+SDD.US,D,20190521,000000,111.1,111.52,110.18,110.18,90,0
+SDD.US,D,20190522,000000,112.35,112.35,112.26,112.26,252,0
+SDD.US,D,20190523,000000,115.98,117.64,115.46,117.64,381,0
+SDD.US,D,20190524,000000,116.4,116.4,115.18,115.18,621,0
+SDD.US,D,20190528,000000,116.44,116.44,116.44,116.44,6,0
+SDD.US,D,20190529,000000,118.71,120.46,118.31,118.64,2042,0
+SDD.US,D,20190530,000000,118.63,119.66,116.56,119.58,771,0
+SDD.US,D,20190531,000000,122.51,123.9,121.51,122.85,751,0
+SDD.US,D,20190603,000000,122.04,122.04,120.29,121.3,1148,0
+SDD.US,D,20190604,000000,118.39,118.39,114.74,114.74,2582,0
+SDD.US,D,20190605,000000,115.14,117.04,114.9,115.22,1739,0
+SDD.US,D,20190606,000000,116.64,117.93,115.77,116.03,117,0
+SDD.US,D,20190607,000000,115.77,115.77,114.18,114.27,133,0
+SDD.US,D,20190610,000000,111.46,112.78,111.46,112.78,719,0
+SDD.US,D,20190611,000000,110.86,113.42,110.86,113.42,42,0
+SDD.US,D,20190612,000000,112.91,113.78,112.91,113.78,419,0
+SDD.US,D,20190613,000000,111.5,111.5,111.5,111.5,7,0
+SDD.US,D,20190614,000000,112.67,112.99,112.67,112.99,242,0
+SDD.US,D,20190617,000000,112.99,113.3,112.75,113.3,29,0
+SDD.US,D,20190618,000000,110.34,110.34,110.34,110.34,7,0
+SDD.US,D,20190619,000000,110.22,110.22,109.76,109.76,25,0
+SDD.US,D,20190620,000000,107.51,108.23,107.51,108.08,78,0
+SDD.US,D,20190621,000000,109.02,109.91,109.02,109.91,356,0
+SDD.US,D,20190624,000000,110.78,112.38,110.78,112.38,57,0
+SDD.US,D,20190625,000000,112.99,113.54,112.35,113.54,89,0
+SDD.US,D,20190626,000000,112.59,113.43,112.59,113.43,339,0
+SDD.US,D,20190627,000000,111.04,111.48,109.4,109.4,33,0
+SDD.US,D,20190628,000000,105.91,105.91,105.91,105.91,16,0
+SDD.US,D,20190701,000000,103.9,105.72,102.24,105.72,433,0
+SDD.US,D,20190702,000000,106.54,107.65,106.54,107.18,87,0
+SDD.US,D,20190703,000000,106.78,106.78,105.74,105.92,231,0
+SDD.US,D,20190705,000000,105.98,106.7,105.11,105.11,196,0
+SDD.US,D,20190708,000000,105.82,107.13,105.82,107.13,36,0
+SDD.US,D,20190709,000000,108.22,108.22,107.57,107.57,33,0
+SDD.US,D,20190710,000000,107.34,107.34,106.14,107.06,35,0
+SDD.US,D,20190711,000000,108.85,108.85,107.86,108.18,641,0
+SDD.US,D,20190712,000000,107.42,107.42,106.11,106.11,76,0
+SDD.US,D,20190715,000000,105.42,108.06,105.42,107.58,690,0
+SDD.US,D,20190716,000000,106.46,107.11,106.46,107.11,13,0
+SDD.US,D,20190717,000000,108.69,108.78,108.69,108.78,31,0
+SDD.US,D,20190718,000000,109.17,109.17,108.69,108.69,159,0
+SDD.US,D,20190719,000000,107.58,108.77,107.58,108.62,297,0
+SDD.US,D,20190722,000000,108.46,109.97,108.46,109.62,557,0
+SDD.US,D,20190723,000000,108.49,109.01,107.65,107.65,199,0
+SDD.US,D,20190724,000000,104.22,104.22,103.98,103.98,22,0
+SDD.US,D,20190725,000000,105.7,106.13,105.66,106.13,181,0
+SDD.US,D,20190726,000000,103.84,103.94,103.78,103.94,35,0
+SDD.US,D,20190729,000000,104.8,105.26,104.8,105.22,817,0
+SDD.US,D,20190730,000000,103.14,103.14,103.14,103.14,6,0
+SDD.US,D,20190731,000000,102.4,104.82,102.4,103.62,859,0
+SDD.US,D,20190801,000000,102.87,107.18,102.56,107.18,152,0
+SDD.US,D,20190802,000000,107.9,110.69,107.9,109.34,144,0
+SDD.US,D,20190805,000000,114.18,115.7,114.18,115.3,291,0
+SDD.US,D,20190806,000000,113.23,116.1,113.02,113.02,204,0
+SDD.US,D,20190807,000000,115.54,116.18,112.76,112.76,284,0
+SDD.US,D,20190808,000000,110.34,110.61,107.66,108.03,2704,0
+SDD.US,D,20190809,000000,110.61,110.61,110.42,110.42,68,0
+SDD.US,D,20190812,000000,112.88,113.23,112.88,112.94,65,0
+SDD.US,D,20190813,000000,110.9,110.9,110.82,110.82,28,0
+SDD.US,D,20190814,000000,116.06,117.24,116.06,117.24,250,0
+SDD.US,D,20190815,000000,116.72,117.79,116.72,117.79,182,0
+SDD.US,D,20190816,000000,116.66,116.66,112.71,112.71,266,0
+SDD.US,D,20190819,000000,109.54,110.14,109.17,110.14,178,0
+SDD.US,D,20190820,000000,110.96,112.22,110.96,112.22,29,0
+SDD.US,D,20190821,000000,110.93,110.93,110.6,110.62,116,0
+SDD.US,D,20190822,000000,109.97,111.17,109.97,111.06,1059,0
+SDD.US,D,20190823,000000,111.88,118.56,111.87,118.56,260,0
+SDD.US,D,20190826,000000,116.26,116.34,116,116,1509,0
+SDD.US,D,20190827,000000,115.62,118.42,115.62,118.42,92,0
+SDD.US,D,20190828,000000,119.61,119.61,114.74,115.7,336,0
+SDD.US,D,20190829,000000,113.71,113.94,112.17,112.17,528,0
+SDD.US,D,20190830,000000,112.97,113.06,112.31,112.31,263,0
+SDD.US,D,20190903,000000,114.34,116.18,114.34,115.54,30,0
+SDD.US,D,20190904,000000,112.83,113.94,112.83,113.45,327,0
+SDD.US,D,20190905,000000,108.14,108.9,107.58,108.9,79,0
+SDD.US,D,20190906,000000,109.09,109.54,109.09,109.54,215,0
+SDD.US,D,20190909,000000,106.54,106.54,106.54,106.54,6,0
+SDD.US,D,20190910,000000,105.26,105.26,104.09,104.09,231,0
+SDD.US,D,20190911,000000,101.13,101.36,99.57,99.57,164,0
+SDD.US,D,20190912,000000,100.65,100.65,99.448,99.448,124,0
+SDD.US,D,20190913,000000,98.016,99.056,98.016,99.04,458,0
+SDD.US,D,20190916,000000,99.93,99.93,98.432,98.616,132,0
+SDD.US,D,20190917,000000,99.152,99.152,99.152,99.152,0,0
+SDD.US,D,20190918,000000,100.13,101.13,100.13,100.37,81,0
+SDD.US,D,20190919,000000,99.448,101.38,99.448,101.38,82,0
+SDD.US,D,20190920,000000,101.92,101.92,101.92,101.92,0,0
+SDD.US,D,20190923,000000,102.24,102.9,101.52,101.84,127,0
+SDD.US,D,20190924,000000,101.69,104.63,101.69,104.63,71,0
+SDD.US,D,20190925,000000,101.86,101.86,101.86,101.86,10,0
+SDD.US,D,20190926,000000,104.02,104.02,104.02,104.02,0,0
+SDD.US,D,20190927,000000,105.5,105.5,105.5,105.5,0,0
+SDD.US,D,20190930,000000,105.82,106.22,104.86,105.02,440,0
+SDD.US,D,20191001,000000,109,109,109,109,15,0
+SDD.US,D,20191002,000000,112.02,112.9,111.34,111.51,215,0
+SDD.US,D,20191003,000000,113.24,113.24,111.18,111.18,175,0
+SDD.US,D,20191004,000000,110.94,110.94,109.02,109.02,116,0
+SDD.US,D,20191007,000000,109.47,109.47,108.97,108.97,43,0
+SDD.US,D,20191008,000000,112.92,112.92,112.92,112.92,7,0
+SDD.US,D,20191009,000000,111.02,112,111.02,112,52,0
+SDD.US,D,20191010,000000,111.34,111.34,111.34,111.34,37,0
+SDD.US,D,20191011,000000,107.64,107.98,105.17,107.25,696,0
+SDD.US,D,20191014,000000,108.23,108.23,108.23,108.23,0,0
+SDD.US,D,20191015,000000,107.98,107.98,105.94,105.98,110,0
+SDD.US,D,20191016,000000,105.26,105.26,105.26,105.26,6,0
+SDD.US,D,20191017,000000,103.06,103.06,103.06,103.06,1,0
+SDD.US,D,20191018,000000,105.1,105.1,103.91,103.91,51,0
+SDD.US,D,20191021,000000,102.19,102.19,102.19,102.19,1,0
+SDD.US,D,20191022,000000,100.99,101.69,100.71,101.69,38,0
+SDD.US,D,20191023,000000,101.3,101.3,101.3,101.3,1,0
+SDD.US,D,20191024,000000,101.59,101.59,101.59,101.59,10,0
+SDD.US,D,20191025,000000,100.27,100.27,100.27,100.27,10,0
+SDD.US,D,20191028,000000,99.75,99.75,98.072,98.456,66,0
+SDD.US,D,20191029,000000,97.912,97.912,97.856,97.856,28,0
+SDD.US,D,20191030,000000,99.91,99.91,98.712,98.712,19,0
+SDD.US,D,20191031,000000,101.67,101.67,101.02,101.02,16,0
+SDD.US,D,20191101,000000,98.712,98.712,97.752,97.752,56,0
+SDD.US,D,20191104,000000,97.272,97.352,95.912,95.944,282,0
+SDD.US,D,20191105,000000,95.512,95.72,95.512,95.72,57,0
+SDD.US,D,20191106,000000,97.272,97.272,96.8,96.8,56,0
+SDD.US,D,20191107,000000,96.424,96.424,96.424,96.424,25,0
+SDD.US,D,20191108,000000,96.792,96.792,96.232,96.232,136,0
+SDD.US,D,20191111,000000,97.032,97.032,96.776,96.776,32,0
+SDD.US,D,20191112,000000,96.392,96.472,95.592,96.392,83,0
+SDD.US,D,20191113,000000,97.784,97.784,97.784,97.784,1,0
+SDD.US,D,20191114,000000,98.072,98.072,98.072,98.072,10,0
+SDD.US,D,20191115,000000,98.392,98.392,97.432,97.432,26,0
+SDD.US,D,20191118,000000,97.976,97.976,97.976,97.976,1,0
+SDD.US,D,20191119,000000,97.112,97.616,97.112,97.616,22,0
+SDD.US,D,20191120,000000,99.59,99.59,98.872,98.872,18,0
+SDD.US,D,20191121,000000,99.56,99.76,99.51,99.76,577,0
+SDD.US,D,20191122,000000,99.152,99.152,99.152,99.152,6,0
+SDD.US,D,20191125,000000,97.752,97.752,94.232,94.232,178,0
+SDD.US,D,20191126,000000,94.072,94.632,94.072,94.624,30,0
+SDD.US,D,20191127,000000,93.6,93.912,93.6,93.76,27,0
+SDD.US,D,20191129,000000,94.768,94.768,94.768,94.768,6,0
+SDD.US,D,20191202,000000,93.912,97.16,93.912,97.16,80,0
+SDD.US,D,20191203,000000,99.432,99.51,97.864,97.864,182,0
+SDD.US,D,20191204,000000,96.36,96.36,96.36,96.36,26,0
+SDD.US,D,20191205,000000,96.008,96.008,95.832,95.832,39,0
+SDD.US,D,20191206,000000,94.712,94.712,92.48,93.112,268,0
+SDD.US,D,20191209,000000,93.68,93.68,93.512,93.512,13,0
+SDD.US,D,20191210,000000,93.832,93.832,93.832,93.832,23,0
+SDD.US,D,20191211,000000,94.088,94.088,93.72,93.72,41,0
+SDD.US,D,20191212,000000,91.92,92.376,91.2,91.52,103,0
+SDD.US,D,20191213,000000,93.224,93.224,93.032,93.032,15,0
+SDD.US,D,20191216,000000,91.096,91.872,90.856,91.872,145,0
+SDD.US,D,20191217,000000,90.536,90.536,90.536,90.536,5,0
+SDD.US,D,20191218,000000,90.08,90.08,89.664,89.664,63,0
+SDD.US,D,20191219,000000,89.92,89.92,89.312,89.312,18,0
+SDD.US,D,20191220,000000,88.96,89.104,88.88,89.104,136,0
+SDD.US,D,20191223,000000,89.12,89.296,89.12,89.296,43,0
+SDD.US,D,20191224,000000,88.888,88.888,88.888,88.888,13,0
+SDD.US,D,20191226,000000,88.72,89.12,88.72,89.12,172,0
+SDD.US,D,20191227,000000,89.824,89.824,89.824,89.824,13,0
+SDD.US,D,20191230,000000,90,90,90,90,24,0
+SDD.US,D,20191231,000000,89.32,89.32,89.32,89.32,33,0
+SDD.US,D,20200102,000000,89.584,89.584,89.584,89.584,23,0
+SDD.US,D,20200103,000000,91.28,91.28,89.504,89.504,72,0
+SDD.US,D,20200106,000000,90.8,90.8,89.6,89.708,498,0
+SDD.US,D,20200107,000000,90.72,90.72,90.656,90.656,63,0
+SDD.US,D,20200108,000000,90.04,90.8,89.924,90.276,1069,0
+SDD.US,D,20200109,000000,89.76,90.508,89.6,90.484,107,0
+SDD.US,D,20200110,000000,91.736,91.736,90.872,91.312,126,0
+SDD.US,D,20200113,000000,90.912,91.52,89.66,89.66,1248,0
+SDD.US,D,20200114,000000,90.08,90.448,88.4,89.06,262,0
+SDD.US,D,20200115,000000,88.24,88.504,87.852,88.504,1526,0
+SDD.US,D,20200116,000000,86.96,86.96,85.92,86.24,1907,0
+SDD.US,D,20200117,000000,86.08,86.612,86.08,86.444,107,0
+SDD.US,D,20200121,000000,87.76,88.188,87.68,88.104,101,0
+SDD.US,D,20200122,000000,87.92,88.164,87.6,88.164,1969,0
+SDD.US,D,20200123,000000,88.96,88.96,87.68,87.884,90,0
+SDD.US,D,20200124,000000,87.84,91.28,87.84,90.444,385,0
+SDD.US,D,20200127,000000,93.84,93.84,91.84,92.468,1186,0
+SDD.US,D,20200128,000000,91.84,91.84,90.88,91.024,29,0
+SDD.US,D,20200129,000000,90.48,92.44,90.48,92.44,471,0
+SDD.US,D,20200130,000000,94,94.48,92.72,92.72,141,0
+SDD.US,D,20200131,000000,95.9,97.28,95.9,96.944,1226,0
+SDD.US,D,20200203,000000,96.16,96.16,93.936,95.216,584,0
+SDD.US,D,20200204,000000,92.48,92.8,91.972,92.796,3482,0
+SDD.US,D,20200205,000000,90.612,91.172,89,89.2,7323,0
+SDD.US,D,20200206,000000,89.44,89.74,89.28,89.74,524,0
+SDD.US,D,20200207,000000,92.4,92.48,92.16,92.456,278,0
+SDD.US,D,20200210,000000,92.8,92.8,91.8,91.8,100,0
+SDD.US,D,20200211,000000,90.384,90.384,90.384,90.384,15,0
+SDD.US,D,20200212,000000,89.192,89.192,89.1,89.1,94,0
+SDD.US,D,20200213,000000,89.44,89.44,88.4,88.496,1708,0
+SDD.US,D,20200214,000000,88.24,89.884,88.24,89.472,3443,0
+SDD.US,D,20200218,000000,90.804,90.804,90.16,90.452,1930,0
+SDD.US,D,20200219,000000,89.6,89.7,89.44,89.7,2656,0
+SDD.US,D,20200220,000000,89.92,89.92,88.72,88.84,276,0
+SDD.US,D,20200221,000000,89.36,91.28,89.36,90.832,558,0
+SDD.US,D,20200224,000000,95.84,97.68,95.692,96.084,1097,0
+SDD.US,D,20200225,000000,95.68,103.44,95.68,102.72,2450,0
+SDD.US,D,20200226,000000,102.24,105.68,101.14,105.31,1360,0
+SDD.US,D,20200227,000000,110.64,113.18,105.92,113.12,2053,0
+SDD.US,D,20200228,000000,122.16,123.6,115.89,117.2,2966,0
+SDD.US,D,20200302,000000,114.96,119.26,111.04,111.04,3135,0
+SDD.US,D,20200303,000000,110.48,117.52,107.88,115.84,4616,0
+SDD.US,D,20200304,000000,112.32,114.24,108.63,108.63,4474,0
+SDD.US,D,20200305,000000,113.2,117.84,113.2,116.77,3013,0
+SDD.US,D,20200306,000000,124.32,125.68,118.16,120.63,3011,0
+SDD.US,D,20200309,000000,132.64,144.49,132.64,143.92,4034,0
+SDD.US,D,20200310,000000,133.12,148.08,132.56,136.11,3027,0
+SDD.US,D,20200311,000000,143.92,154.82,140.24,152.08,10046,0
+SDD.US,D,20200312,000000,175.6,206.72,166.88,186.4,9533,0
+SDD.US,D,20200313,000000,173.12,191.84,164.04,164.68,10994,0
+SDD.US,D,20200316,000000,193.36,201.92,168.16,190.44,7883,0
+SDD.US,D,20200317,000000,190.56,213.18,171.2,176.56,6591,0
+SDD.US,D,20200318,000000,200,216,189.5,205.6,7022,0
+SDD.US,D,20200319,000000,211.52,222.56,177.84,185.6,6242,0
+SDD.US,D,20200320,000000,179.04,203.12,171.68,202.08,9127,0
+SDD.US,D,20200323,000000,203.76,223.76,198.8,203.84,14025,0
+SDD.US,D,20200324,000000,178.56,208,166.12,172.35,7168,0
+SDD.US,D,20200325,000000,164,176.84,154.16,168.96,6845,0
+SDD.US,D,20200326,000000,171.68,171.68,144.08,148.44,9787,0
+SDD.US,D,20200327,000000,154.4,159.12,149.65,156.16,3421,0
+SDD.US,D,20200330,000000,155.6,163.04,148.8,150.88,5456,0
+SDD.US,D,20200331,000000,153.44,154.78,144.88,150.02,5626,0
+SDD.US,D,20200401,000000,166.24,173.24,160.08,171.52,13811,0
+SDD.US,D,20200402,000000,176.4,176.4,157.34,165.76,7302,0
+SDD.US,D,20200403,000000,167.68,183.72,164.32,177.28,9609,0
+SDD.US,D,20200406,000000,164.48,164.48,146.16,147.6,9776,0
+SDD.US,D,20200407,000000,135.68,148.13,132.54,145.36,10133,0
+SDD.US,D,20200408,000000,140.56,144.56,131.44,133.46,10595,0
+SDD.US,D,20200409,000000,128,128,117.28,120.16,10225,0
+SDD.US,D,20200413,000000,120.56,129.84,120.56,127.2,12522,0
+SDD.US,D,20200414,000000,121.04,125.84,118.48,123.52,4330,0
+SDD.US,D,20200415,000000,131.04,136.23,130.56,135.36,25843,0
+SDD.US,D,20200416,000000,134.96,142.26,131.86,136.7,8186,0
+SDD.US,D,20200417,000000,124.32,132.48,122.97,124.92,9778,0
+SDD.US,D,20200420,000000,130.88,130.88,124.95,129.27,6098,0
+SDD.US,D,20200421,000000,135.52,138.2,132.27,134.28,5641,0
+SDD.US,D,20200422,000000,130.56,133.52,116,132.19,2073,0
+SDD.US,D,20200423,000000,127.76,131.75,124.89,129.24,12720,0
+SDD.US,D,20200424,000000,127.92,130.48,125.44,126.64,3223,0
+SDD.US,D,20200427,000000,122.88,124.48,114.24,115.68,5634,0
+SDD.US,D,20200428,000000,110,113.52,108.4,110.55,3933,0
+SDD.US,D,20200429,000000,104.48,106.88,96.652,98.56,6744,0
+SDD.US,D,20200430,000000,102.38,106.4,102.38,105.96,8887,0
+SDD.US,D,20200501,000000,111.76,117.84,111,114.64,8251,0
+SDD.US,D,20200504,000000,126.08,126.08,115.2,115.76,17325,0
+SDD.US,D,20200505,000000,110.64,115.92,107.92,115.2,15167,0
+SDD.US,D,20200506,000000,113.36,118.32,112.78,118.32,2467,0
+SDD.US,D,20200507,000000,113.6,116.24,112,115.04,3861,0
+SDD.US,D,20200508,000000,112,112,105.28,105.36,5984,0
+SDD.US,D,20200511,000000,106.72,110.64,106.32,108.56,4620,0
+SDD.US,D,20200512,000000,108.08,117,108.08,116.8,3341,0
+SDD.US,D,20200513,000000,118.16,129.36,118.16,126.4,25561,0
+SDD.US,D,20200514,000000,131.52,139.04,125.12,125.12,15509,0
+SDD.US,D,20200515,000000,126.16,128,120.47,121.52,6406,0
+SDD.US,D,20200518,000000,114.64,114.64,103.36,104,11677,0
+SDD.US,D,20200519,000000,104.24,108.48,103.52,108.24,6680,0
+SDD.US,D,20200520,000000,105.12,105.12,100.32,101.76,2959,0
+SDD.US,D,20200521,000000,100.8,103.48,100,101.6,7812,0
+SDD.US,D,20200522,000000,101.6,103.39,100.4,100.4,3433,0
+SDD.US,D,20200526,000000,95.84,95.84,91.028,92.4,20807,0
+SDD.US,D,20200527,000000,88.08,93.04,84.48,85.2,7119,0
+SDD.US,D,20200528,000000,82.96,90.96,82.96,90.56,3291,0
+SDD.US,D,20200529,000000,92.08,94.872,91.2,91.84,4925,0
+SDD.US,D,20200601,000000,92.16,92.588,88.084,90.24,4309,0
+SDD.US,D,20200602,000000,89.92,90.08,87.44,88.48,2454,0
+SDD.US,D,20200603,000000,85.36,86.08,81.28,82,6655,0
+SDD.US,D,20200604,000000,83.12,83.6,78.964,80,3445,0
+SDD.US,D,20200605,000000,73.36,73.68,70.24,72.64,17811,0
+SDD.US,D,20200608,000000,71.04,71.28,69,69.68,6249,0
+SDD.US,D,20200609,000000,72.48,74.712,71.76,73.04,10080,0
+SDD.US,D,20200610,000000,73.6,78.48,73.6,78.32,9280,0
+SDD.US,D,20200611,000000,86.56,91.52,84.816,91.12,19519,0
+SDD.US,D,20200612,000000,86.72,91.36,82,86.32,16286,0
+SDD.US,D,20200615,000000,92,92.72,81.8,83.04,9657,0
+SDD.US,D,20200616,000000,75.28,80.56,75.28,79.048,15630,0
+SDD.US,D,20200617,000000,78.8,82.24,78.8,82.16,4006,0
+SDD.US,D,20200618,000000,83.92,83.92,81.36,82.8,1565,0
+SDD.US,D,20200619,000000,79.84,85.76,79.84,84.48,14030,0
+SDD.US,D,20200622,000000,86.24,87.36,83.28,83.52,5222,0
+SDD.US,D,20200623,000000,81.24,83.36,80.88,82.72,3063,0
+SDD.US,D,20200624,000000,85.68,90.64,85.04,88.56,12902,0
+SDD.US,D,20200625,000000,90.88,91.12,85.44,85.6,10384,0
+SDD.US,D,20200626,000000,86.24,90.72,86.24,90.48,9327,0
+SDD.US,D,20200629,000000,88.8,89.28,82.4,82.64,7172,0
+SDD.US,D,20200630,000000,84.24,84.24,80.56,80.96,8388,0
+SDD.US,D,20200701,000000,80,83.44,79.544,83.12,3422,0
+SDD.US,D,20200702,000000,79.04,82.8,78.64,82.48,5417,0
+SDD.US,D,20200706,000000,78,81.44,78,80.64,6624,0
+SDD.US,D,20200707,000000,82.48,84.32,81.332,83.84,7700,0
+SDD.US,D,20200708,000000,84.16,86.396,82.8,83.2,6630,0
+SDD.US,D,20200709,000000,82.8,88.684,82.8,86.96,3997,0
+SDD.US,D,20200710,000000,87.52,87.52,83.28,83.28,3238,0
+SDD.US,D,20200713,000000,82.32,84.96,79.62,84.96,7260,0
+SDD.US,D,20200714,000000,84.8,85.52,82.16,82.24,4049,0
+SDD.US,D,20200715,000000,78.08,78.56,74.96,76,7117,0
+SDD.US,D,20200716,000000,77.76,77.92,76.24,77.04,5121,0
+SDD.US,D,20200717,000000,76.8,77.24,76.48,76.96,1772,0
+SDD.US,D,20200720,000000,77.04,78.56,76.956,77.84,2696,0
+SDD.US,D,20200721,000000,76.48,76.48,73.92,74.8,4784,0
+SDD.US,D,20200722,000000,74.8,74.96,74.08,74.532,1408,0
+SDD.US,D,20200723,000000,74.48,75.2,72.64,73.52,2182,0
+SDD.US,D,20200724,000000,74.16,76,74.08,76,2410,0
+SDD.US,D,20200727,000000,76.08,76.08,74.16,74.24,1243,0
+SDD.US,D,20200728,000000,74.24,75.12,73.76,75.12,1001,0
+SDD.US,D,20200729,000000,74.08,74.08,71.432,71.44,4757,0
+SDD.US,D,20200730,000000,73.68,74.24,72,72.48,3706,0
+SDD.US,D,20200731,000000,72.64,75.92,72.48,73.44,3966,0
+SDD.US,D,20200803,000000,73.04,73.12,71.28,71.6,2345,0
+SDD.US,D,20200804,000000,71.68,71.92,70.72,70.88,777,0
+SDD.US,D,20200805,000000,70,70,67.44,67.68,2842,0
+SDD.US,D,20200806,000000,67.12,68.8,67.12,68.16,3832,0
+SDD.US,D,20200807,000000,67.84,68.4,65.84,66,4698,0
+SDD.US,D,20200810,000000,66,66,63.52,64.48,7368,0
+SDD.US,D,20200811,000000,62.4,65.04,62,64.64,3934,0
+SDD.US,D,20200812,000000,63.12,64.64,62.88,63.92,2941,0
+SDD.US,D,20200813,000000,64.56,65.36,64.36,64.88,1152,0
+SDD.US,D,20200814,000000,65.36,65.6,64.24,64.8,2084,0
+SDD.US,D,20200817,000000,64.96,65.304,64.64,64.8,2948,0
+SDD.US,D,20200818,000000,64.32,66.56,64.32,66.24,9521,0
+SDD.US,D,20200819,000000,65.44,66.48,64.88,66.16,1569,0
+SDD.US,D,20200820,000000,67.52,67.52,66.32,67.2,1042,0
+SDD.US,D,20200821,000000,67.92,68.768,67.44,68.16,1788,0
+SDD.US,D,20200824,000000,67.2,67.592,65.76,65.76,3952,0
+SDD.US,D,20200825,000000,65.2,66.88,65.12,65.6,3478,0
+SDD.US,D,20200826,000000,66.08,66.96,65.6,66.8,1424,0
+SDD.US,D,20200827,000000,66.24,66.8,65.6,66.4,1843,0
+SDD.US,D,20200828,000000,66,66.4,65.44,65.44,2787,0
+SDD.US,D,20200831,000000,65.84,67.28,65.84,67.28,897,0
+SDD.US,D,20200901,000000,67.92,67.92,65.68,65.68,1956,0
+SDD.US,D,20200902,000000,65.6,65.6,63.84,63.92,6504,0
+SDD.US,D,20200903,000000,64.204,68.156,64.204,67.36,7297,0
+SDD.US,D,20200904,000000,65.28,70.432,65.28,68,6494,0
+SDD.US,D,20200908,000000,69.76,71.44,69.52,71.44,4574,0
+SDD.US,D,20200909,000000,69.76,70.56,69.2,69.84,1335,0
+SDD.US,D,20200910,000000,68.8,71.84,68.8,71.76,2161,0
+SDD.US,D,20200911,000000,70.64,73.6,70.64,72.72,5500,0
+SDD.US,D,20200914,000000,71.76,71.76,70.16,70.24,1298,0
+SDD.US,D,20200915,000000,68.48,70.24,68.32,70.24,456,0
+SDD.US,D,20200916,000000,69.92,69.92,67.44,69.04,2501,0
+SDD.US,D,20200917,000000,71.44,71.76,69.924,70.32,1001,0
+SDD.US,D,20200918,000000,69.84,72.48,68.896,71.04,1788,0
+SDD.US,D,20200921,000000,73.76,77.44,73.76,75.92,7474,0
+SDD.US,D,20200922,000000,75.04,76.92,74.72,74.88,1782,0
+SDD.US,D,20200923,000000,73.96,79,73.64,79,1300,0
+SDD.US,D,20200924,000000,79.12,80.48,76.24,78.208,3631,0
+SDD.US,D,20200925,000000,79.2,79.2,76.2,76.8,3291,0
+SDD.US,D,20200928,000000,74.48,74.48,71.84,72.48,1604,0
+SDD.US,D,20200929,000000,73.86,74.48,72.664,73.28,861,0
+SDD.US,D,20200930,000000,70.96,73.52,70.72,72.72,678,0
+SDD.US,D,20201001,000000,71.6,72.88,70.8,70.8,579,0
+SDD.US,D,20201002,000000,73.28,73.28,68.784,69.2,1963,0
+SDD.US,D,20201005,000000,67.52,67.52,65.996,66.24,4320,0
+SDD.US,D,20201006,000000,65.36,66.32,63.04,66.16,2098,0
+SDD.US,D,20201007,000000,64.48,65.204,63.92,64.24,1075,0
+SDD.US,D,20201008,000000,63.2,63.76,62.32,62.32,1612,0
+SDD.US,D,20201009,000000,61.12,62.316,60.8,61.92,2402,0
+SDD.US,D,20201012,000000,61.04,61.64,60.96,60.96,867,0
+SDD.US,D,20201013,000000,61.68,62.56,61.68,62.32,1810,0
+SDD.US,D,20201014,000000,61.76,62.88,61.116,62.88,1405,0
+SDD.US,D,20201015,000000,63.76,63.76,61.34,61.34,530,0
+SDD.US,D,20201016,000000,60.96,62.08,60.96,62.08,379,0
+SDD.US,D,20201019,000000,61.6,63.448,61.08,63.448,1215,0
+SDD.US,D,20201020,000000,62.16,62.64,61.4,62.48,490,0
+SDD.US,D,20201021,000000,62.48,63.02,62.48,63.02,47,0
+SDD.US,D,20201022,000000,62.4,62.48,61.2,61.2,1075,0
+SDD.US,D,20201023,000000,60.96,60.96,60.48,60.568,364,0
+SDD.US,D,20201026,000000,62,64.4,62,63.28,6511,0
+SDD.US,D,20201027,000000,63.28,64.88,63.28,64.88,4158,0
+SDD.US,D,20201028,000000,67.44,68.96,67.26,68.72,5480,0
+SDD.US,D,20201029,000000,68.8,69.768,66.16,66.48,5340,0
+SDD.US,D,20201030,000000,67.596,69.36,67.596,68.32,3808,0
+SDD.US,D,20201102,000000,67.04,67.04,65.52,65.52,3967,0
+SDD.US,D,20201103,000000,63.28,63.28,61.6,61.92,3144,0
+SDD.US,D,20201104,000000,63.52,64.64,62,63.36,3269,0
+SDD.US,D,20201105,000000,61.6,61.756,58.96,59.6,2835,0
+SDD.US,D,20201106,000000,59.56,60.808,59.56,60.8,1341,0
+SDD.US,D,20201109,000000,53.76,54.8,50.64,54.8,3393,0
+SDD.US,D,20201110,000000,53.2,53.96,51.52,52.16,6868,0
+SDD.US,D,20201111,000000,51.84,53.44,51.84,52.86,444,0
+SDD.US,D,20201112,000000,53.76,55.56,53.76,54.96,1194,0
+SDD.US,D,20201113,000000,54.16,54.16,51.52,51.96,1037,0
+SDD.US,D,20201116,000000,50.4,50.4,48.96,49.036,4339,0
+SDD.US,D,20201117,000000,50.08,50.616,48.48,48.492,728,0
+SDD.US,D,20201118,000000,48,49.6,47.76,49.6,916,0
+SDD.US,D,20201119,000000,50.48,50.48,49.04,49.06,1410,0
+SDD.US,D,20201120,000000,49.12,49.84,49.12,49.12,1039,0
+SDD.US,D,20201123,000000,48.08,48.24,46.8,46.88,4569,0
+SDD.US,D,20201124,000000,45.52,45.52,44.16,44.48,9202,0
+SDD.US,D,20201125,000000,45.04,46,44.96,45.32,2272,0
+SDD.US,D,20201127,000000,45.12,46,45.12,45.46,851,0
+SDD.US,D,20201130,000000,45.76,47.6,45.76,47.592,6505,0
+SDD.US,D,20201201,000000,46.08,46.912,45.92,46.32,1739,0
+SDD.US,D,20201202,000000,46.88,47.016,45.84,45.92,587,0
+SDD.US,D,20201203,000000,44.8,45.52,44.64,45.368,489,0
+SDD.US,D,20201204,000000,44.48,44.48,42.88,42.96,1889,0
+SDD.US,D,20201207,000000,42.88,43.56,42.88,43.28,542,0
+SDD.US,D,20201208,000000,43.448,43.448,42.48,42.56,1436,0
+SDD.US,D,20201209,000000,42.08,43,41.6,42.64,1954,0
+SDD.US,D,20201210,000000,43.52,43.52,42.08,42.14,1195,0
+SDD.US,D,20201211,000000,42.92,43.44,42.088,42.876,951,0
+SDD.US,D,20201214,000000,41.96,43.04,41.92,43.04,667,0
+SDD.US,D,20201215,000000,42.24,42.24,40.8,40.88,811,0
+SDD.US,D,20201216,000000,40.8,41.36,40.8,41.228,586,0
+SDD.US,D,20201217,000000,40.756,41.16,40.46,40.46,2158,0
+SDD.US,D,20201218,000000,40.4,41.16,40,40.972,2951,0
+SDD.US,D,20201221,000000,42.24,42.532,41.24,41.36,1350,0
+SDD.US,D,20201222,000000,41.284,41.284,40.72,40.88,947,0
+SDD.US,D,20201223,000000,40.16,40.24,39.76,40,775,0
+SDD.US,D,20201224,000000,40.008,40.08,40,40,178,0
+SDD.US,D,20201228,000000,39.28,39.716,38.88,39.716,2110,0
+SDD.US,D,20201229,000000,39.28,41.44,39.28,41.04,4461,0
+SDD.US,D,20201230,000000,40.8,40.8,39.776,40.16,469,0
+SDD.US,D,20201231,000000,40,40.828,39.76,40.08,7213,0
+SDD.US,D,20210104,000000,39.12,41.76,39.12,40.88,3337,0
+SDD.US,D,20210105,000000,40.8,40.8,38.64,39.12,2221,0
+SDD.US,D,20210106,000000,38.24,38.24,35.12,35.36,2412,0
+SDD.US,D,20210107,000000,35.12,35.359,34.477,34.56,4599,0
+SDD.US,D,20210108,000000,34.16,35.88,34.16,35.12,2911,0
+SDD.US,D,20210111,000000,35.84,35.84,34.8,34.8,4256,0
+SDD.US,D,20210112,000000,34.64,34.64,33.646,33.646,1343,0
+SDD.US,D,20210113,000000,33.44,34.32,33.44,34.16,1007,0
+SDD.US,D,20210114,000000,33.44,33.44,32.4,32.701,1877,0
+SDD.US,D,20210115,000000,33.52,34.4,33.36,33.778,3742,0
+SDD.US,D,20210119,000000,32.96,33.68,32.96,33.04,1891,0
+SDD.US,D,20210120,000000,32.8,33.04,32.64,32.738,2544,0
+SDD.US,D,20210121,000000,32.8,33.48,32.8,33.48,939,0
+SDD.US,D,20210122,000000,34.12,34.32,32.56,32.56,3497,0
+SDD.US,D,20210125,000000,32.6,32.72,32.48,32.48,1539,0
+SDD.US,D,20210126,000000,32.12,32.92,32.12,32.517,996,0
+SDD.US,D,20210127,000000,32.8,33.52,32.272,32.64,1989,0
+SDD.US,D,20210128,000000,32.56,34.16,32.176,33.88,6224,0
+SDD.US,D,20210129,000000,33.24,35.2,33,34.96,4555,0
+SDD.US,D,20210201,000000,34.4,34.962,33.64,33.72,3002,0
+SDD.US,D,20210202,000000,33.12,34.12,32.915,33.52,1441,0
+SDD.US,D,20210203,000000,33.32,33.88,33.2,33.2,3997,0
+SDD.US,D,20210204,000000,33.12,33.12,32.112,32.12,1397,0
+SDD.US,D,20210205,000000,31.76,31.92,31.32,31.32,2426,0
+SDD.US,D,20210208,000000,31.02,31.02,29.695,29.695,4630,0
+SDD.US,D,20210209,000000,29.88,30.12,28.88,29.16,11048,0
+SDD.US,D,20210210,000000,28.994,29.727,28.68,29.4,2397,0
+SDD.US,D,20210211,000000,29.28,30.2,29,29.24,3256,0
+SDD.US,D,20210212,000000,29.16,29.32,29.08,29.08,1631,0
+SDD.US,D,20210216,000000,28.44,29.24,28.44,29.24,2461,0
+SDD.US,D,20210217,000000,29.64,30.356,29.48,29.6,5538,0
+SDD.US,D,20210218,000000,29.88,30.8,29.84,30.52,3181,0
+SDD.US,D,20210219,000000,30.04,30.04,29.32,29.4,3242,0
+SDD.US,D,20210222,000000,29.84,29.84,28.72,29.04,1280,0
+SDD.US,D,20210223,000000,29.4,30.8,29.24,29.48,3947,0
+SDD.US,D,20210224,000000,29.4,29.52,27.76,27.76,6128,0
+SDD.US,D,20210225,000000,27.64,29.6,27.64,29.44,1688,0
+SDD.US,D,20210226,000000,29.2,30.6,28.96,29.68,6674,0
+SDD.US,D,20210301,000000,28.52,28.64,27.8,27.999,9264,0
+SDD.US,D,20210302,000000,28.48,28.84,28.48,28.84,5008,0
+SDD.US,D,20210303,000000,28.588,28.88,27.92,28.68,2943,0
+SDD.US,D,20210304,000000,28.6,30.72,28.6,29.913,14527,0
+SDD.US,D,20210305,000000,29.28,30.66,28.44,28.56,3034,0
+SDD.US,D,20210308,000000,28.32,28.32,26.92,27.4,11820,0
+SDD.US,D,20210309,000000,27.04,27.04,26.44,26.84,2428,0
+SDD.US,D,20210310,000000,26.695,26.695,25.56,25.76,11984,0
+SDD.US,D,20210311,000000,25.598,25.598,25.04,25.144,2482,0
+SDD.US,D,20210312,000000,25,25,24.58,24.599,373,0
+SDD.US,D,20210315,000000,24.6,24.88,24.6,24.68,6510,0
+SDD.US,D,20210316,000000,25.16,25.52,25.16,25.436,455,0
+SDD.US,D,20210317,000000,25.44,25.88,25.04,25.08,6673,0
+SDD.US,D,20210318,000000,24.84,26.4,24.775,26.32,3736,0
+SDD.US,D,20210319,000000,26.28,26.8,26,26.16,1576,0
+SDD.US,D,20210322,000000,26.48,27.109,26.44,26.847,2829,0
+SDD.US,D,20210323,000000,27.28,28.76,27.28,28.68,5191,0
+SDD.US,D,20210324,000000,28.36,29.72,27.48,29.72,6152,0
+SDD.US,D,20210325,000000,30.04,30.36,27.88,28.12,7811,0
+SDD.US,D,20210326,000000,27.76,27.76,26.8,26.8,3715,0
+SDD.US,D,20210329,000000,27.16,28.12,26.6,28.12,5497,0
+SDD.US,D,20210330,000000,28.12,28.12,27.32,27.4,3570,0
+SDD.US,D,20210331,000000,27.074,27.08,26.68,27.08,1952,0
+SDD.US,D,20210401,000000,26.68,26.88,26.32,26.32,2394,0
+SDD.US,D,20210405,000000,25.72,26.28,25.72,26.04,2833,0
+SDD.US,D,20210406,000000,25.92,26.12,25.6,26.08,2136,0
+SDD.US,D,20210407,000000,26.16,26.96,26.16,26.84,2003,0
+SDD.US,D,20210408,000000,26.76,26.98,26.44,26.64,452,0
+SDD.US,D,20210409,000000,26.54,26.84,26.476,26.476,135,0
+SDD.US,D,20210412,000000,26.739,26.739,26.461,26.461,777,0
+SDD.US,D,20210413,000000,26.84,27.2,26.72,26.8,2008,0
+SDD.US,D,20210414,000000,26,26.36,25.956,26.32,3633,0
+SDD.US,D,20210415,000000,26.36,26.64,26.08,26.13,1285,0
+SDD.US,D,20210416,000000,26.06,26.24,25.795,25.923,2497,0
+SDD.US,D,20210419,000000,25.92,26.72,25.92,26.56,1663,0
+SDD.US,D,20210420,000000,26.64,28,26.64,27.64,3996,0
+SDD.US,D,20210421,000000,27.92,27.92,26.4,26.48,3407,0
+SDD.US,D,20210422,000000,26.52,26.76,26,26.76,4047,0
+SDD.US,D,20210423,000000,26.68,26.76,25.46,25.664,3390,0
+SDD.US,D,20210426,000000,25.4,25.52,25.24,25.52,4368,0
+SDD.US,D,20210427,000000,25.12,25.46,25.12,25.36,1099,0
+SDD.US,D,20210428,000000,25.36,25.36,25.24,25.257,345,0
+SDD.US,D,20210429,000000,25,25.42,25,25.222,639,0
+SDD.US,D,20210430,000000,25.64,25.96,25.564,25.96,1353,0
+SDD.US,D,20210503,000000,25.6,25.644,25.16,25.306,1043,0
+SDD.US,D,20210504,000000,26.048,26.048,25.6,25.6,1823,0
+SDD.US,D,20210505,000000,25.4,25.6,25.4,25.6,802,0
+SDD.US,D,20210506,000000,25.4,26.2,25.28,25.28,1245,0
+SDD.US,D,20210507,000000,25.06,25.06,24.8,24.8,678,0
+SDD.US,D,20210510,000000,24.76,25.8,24.6,25.8,3226,0
+SDD.US,D,20210511,000000,26.92,27,25.96,26.148,6726,0
+SDD.US,D,20210512,000000,26.5,27.8,26.404,27.778,2757,0
+SDD.US,D,20210513,000000,27.4,27.4,26.24,26.4,2457,0
+SDD.US,D,20210514,000000,25.84,26,25.32,25.32,1739,0
+SDD.US,D,20210517,000000,25.56,25.56,25.12,25.24,4855,0
+SDD.US,D,20210518,000000,25.124,25.68,25.084,25.68,344,0
+SDD.US,D,20210519,000000,26.56,26.8,26.08,26.08,1836,0
+SDD.US,D,20210520,000000,26.32,26.32,25.938,25.938,1263,0
+SDD.US,D,20210521,000000,25.32,25.716,25.24,25.6,1958,0
+SDD.US,D,20210524,000000,25.676,25.676,25.24,25.36,2183,0
+SDD.US,D,20210525,000000,25.08,25.9437,25.08,25.9437,1369,0
+SDD.US,D,20210526,000000,25.54,25.54,24.9378,24.9378,604,0
+SDD.US,D,20210527,000000,24.311,24.3555,24.311,24.3555,466,0
+SDD.US,D,20210528,000000,24.5433,24.5433,24.5433,24.5433,123,0
+SDD.US,D,20210601,000000,23.7461,23.7461,23.7461,23.7461,168,0
+SDD.US,D,20210602,000000,23.81,23.81,23.81,23.81,503,0
+SDD.US,D,20210603,000000,24.177,24.177,24.177,24.177,181,0
+SDD.US,D,20210604,000000,24.051,24.051,24.051,24.051,147,0
+SDD.US,D,20210607,000000,23.6119,23.6119,23.6119,23.6119,176,0
+SDD.US,D,20210608,000000,23.34,23.34,23.0123,23.0123,1126,0
+SDD.US,D,20210609,000000,23.4328,23.4328,23.4328,23.4328,632,0
+SDD.US,D,20210610,000000,23.11,24.0611,23.11,24.0611,427,0
+SDD.US,D,20210611,000000,23.7001,23.7001,23.6356,23.6356,2537,0
+SDD.US,D,20210614,000000,23.9151,23.9151,23.9151,23.9151,40,0
+SDD.US,D,20210615,000000,23.8013,23.8013,23.8013,23.8013,28,0
+SDD.US,D,20210616,000000,24.09,24.09,23.7975,23.7975,2485,0
+SDD.US,D,20210617,000000,24.4737,24.6732,24.4737,24.6732,738,0
+SDD.US,D,20210618,000000,25.3,25.8458,25.11,25.8458,1231,0
+SDD.US,D,20210621,000000,24.81,24.81,24.71,24.7165,1791,0
+SDD.US,D,20210622,000000,24.81,24.81,24.4689,24.4689,405,0
+SDD.US,D,20210623,000000,24.4009,24.4009,24.4009,24.4009,65,0
+SDD.US,D,20210624,000000,23.749,23.749,23.749,23.749,160,0
+SDD.US,D,20210625,000000,23.51,23.62,23.51,23.62,1119,0
+SDD.US,D,20210628,000000,24.1468,24.1468,24.1468,24.1468,1418,0
+SDD.US,D,20210629,000000,24.18,24.31,24.18,24.31,1499,0
+SDD.US,D,20210630,000000,24.2311,24.2311,24.1236,24.1236,1564,0
+SDD.US,D,20210701,000000,23.825,23.8582,23.825,23.8582,229,0
+SDD.US,D,20210702,000000,24.23,24.3031,24.23,24.3031,375,0
+SDD.US,D,20210706,000000,24.06,25.36,24.06,24.9853,2215,0
+SDD.US,D,20210707,000000,25.62,25.7699,25.317,25.317,3356,0
+SDD.US,D,20210708,000000,26.62,26.64,25.75,25.9977,1134,0
+SDD.US,D,20210709,000000,25.12,25.15,24.6044,24.6044,1106,0
+SDD.US,D,20210712,000000,24.3782,24.3782,24.3782,24.3782,36,0
+SDD.US,D,20210713,000000,25.2928,25.2928,25.2928,25.2928,29,0
+SDD.US,D,20210714,000000,24.96,25.8903,24.96,25.8903,423,0
+SDD.US,D,20210715,000000,25.9101,26.37,25.9101,26.2171,4567,0
+SDD.US,D,20210716,000000,25.87,26.9075,25.82,26.9075,2274,0
+SDD.US,D,20210719,000000,27.8966,28.241,27.27,27.9619,8048,0
+SDD.US,D,20210720,000000,26.8401,26.8401,26,26.2382,2407,0
+SDD.US,D,20210721,000000,25.26,25.4043,25.26,25.4043,1647,0
+SDD.US,D,20210722,000000,26.2725,26.2725,26.2725,26.2725,77,0
+SDD.US,D,20210723,000000,26.11,26.11,25.9005,25.9005,525,0
+SDD.US,D,20210726,000000,25.3,25.77,25.3,25.477,2697,0
+SDD.US,D,20210727,000000,25.98,26.1799,25.92,25.93,1665,0
+SDD.US,D,20210728,000000,25.65,25.71,25.47,25.47,986,0
+SDD.US,D,20210729,000000,25.15,25.16,24.81,24.8295,16930,0
+SDD.US,D,20210730,000000,24.99,24.9934,24.99,24.9934,300,0
+SDD.US,D,20210802,000000,24.2899,25.31,24.2899,25.2607,914,0
+SDD.US,D,20210803,000000,24.9036,24.9036,24.9036,24.9036,131,0
+SDD.US,D,20210804,000000,25.1255,25.7096,25.1255,25.6887,338,0
+SDD.US,D,20210805,000000,25,25,24.93,24.93,1890,0
+SDD.US,D,20210806,000000,24.57,24.57,24.3876,24.3876,477,0
+SDD.US,D,20210809,000000,24.635,24.7874,24.635,24.7874,4213,0
+SDD.US,D,20210810,000000,24.28,24.3123,24.28,24.3123,1155,0
+SDD.US,D,20210811,000000,24.39,24.39,23.98,23.98,2118,0
+SDD.US,D,20210812,000000,23.84,24.49,23.84,24.2037,2359,0
+SDD.US,D,20210813,000000,24.55,24.5537,24.55,24.5537,179,0
+SDD.US,D,20210816,000000,24.62,24.8096,24.62,24.8096,548,0
+SDD.US,D,20210817,000000,25.22,25.77,25.22,25.56,3143,0
+SDD.US,D,20210818,000000,25.57,25.94,25.23,25.94,6116,0
+SDD.US,D,20210819,000000,26.3,26.69,26.1047,26.45,6807,0
+SDD.US,D,20210820,000000,26.44,26.44,25.52,25.52,3533,0
+SDD.US,D,20210823,000000,25.07,25.07,24.9,24.9227,6269,0
+SDD.US,D,20210824,000000,24.8,24.81,24.49,24.55,7409,0
+SDD.US,D,20210825,000000,24.3614,24.3614,24.3614,24.3614,341,0
+SDD.US,D,20210826,000000,24.855,24.9,24.855,24.9,4992,0
+SDD.US,D,20210827,000000,23.8,23.8,23.4399,23.5488,1740,0
+SDD.US,D,20210830,000000,23.66,23.73,23.66,23.72,1256,0
+SDD.US,D,20210831,000000,23.94,23.94,23.75,23.7657,2843,0
+SDD.US,D,20210901,000000,23.98,24.005,23.6117,23.6117,1001,0
+SDD.US,D,20210902,000000,23.47,23.47,23.24,23.3685,1577,0
+SDD.US,D,20210903,000000,23.54,23.765,23.54,23.6748,3129,0
+SDD.US,D,20210907,000000,23.62,24.1048,23.62,24.1048,714,0
+SDD.US,D,20210908,000000,24.33,24.5547,24.26,24.5547,2329,0
+SDD.US,D,20210909,000000,24.4837,24.6,24.333,24.6,2542,0
+SDD.US,D,20210910,000000,24.84,25.2,24.67,25.2,7523,0
+SDD.US,D,20210913,000000,24.88,24.96,24.79,24.801,1193,0
+SDD.US,D,20210914,000000,24.77,25.57,24.76,25.4573,3254,0
+SDD.US,D,20210915,000000,25.41,25.41,24.91,24.9159,2692,0
+SDD.US,D,20210916,000000,24.8469,25.0127,24.8469,25.0127,250,0
+SDD.US,D,20210917,000000,25.03,25.35,24.8444,25.0058,5321,0
+SDD.US,D,20210920,000000,26,26.6,25.86,25.9188,7269,0
+SDD.US,D,20210921,000000,26,26.0121,25.77,25.9697,11397,0
+SDD.US,D,20210922,000000,25.3,25.341,24.7439,25.1471,6582,0
+SDD.US,D,20210923,000000,24.45,24.45,23.95,24.23,6341,0
+SDD.US,D,20210924,000000,24.545,24.5499,24.1466,24.2487,2331,0
+SDD.US,D,20210927,000000,24.04,24.04,23.2,23.4494,3022,0
+SDD.US,D,20210928,000000,23.97,24.11,23.83,24.11,3449,0
+SDD.US,D,20210929,000000,24.2,24.2585,23.83,23.92,5014,0
+SDD.US,D,20210930,000000,24.14,24.695,24.08,24.695,1393,0
+SDD.US,D,20211001,000000,24.41,24.445,23.5899,23.7936,1741,0
+SDD.US,D,20211004,000000,23.7199,23.98,23.7199,23.98,438,0
+SDD.US,D,20211005,000000,23.95,24.04,23.51,23.8055,2107,0
+SDD.US,D,20211006,000000,24.14,24.6801,24.095,24.2121,3202,0
+SDD.US,D,20211007,000000,23.59,23.59,23.2,23.4,7794,0
+SDD.US,D,20211008,000000,23.45,23.6811,23.45,23.6811,251,0
+SDD.US,D,20211011,000000,23.42,23.9789,23.41,23.9789,451,0
+SDD.US,D,20211012,000000,23.75,23.95,23.71,23.8578,4248,0
+SDD.US,D,20211013,000000,23.85,23.85,23.8466,23.8466,371,0
+SDD.US,D,20211014,000000,23.31,23.31,23.29,23.29,494,0
+SDD.US,D,20211015,000000,22.89,23.4272,22.89,23.4272,587,0
+SDD.US,D,20211018,000000,23.84,23.84,23.32,23.32,2105,0
+SDD.US,D,20211019,000000,23.2,23.321,23.2,23.321,704,0
+SDD.US,D,20211020,000000,23,23.05,22.9442,23.0115,1367,0
+SDD.US,D,20211021,000000,22.78,22.9179,22.78,22.9179,247,0
+SDD.US,D,20211022,000000,22.95,22.95,22.8788,22.8788,462,0
+SDD.US,D,20211025,000000,22.5036,22.5036,22.5036,22.5036,408,0
+SDD.US,D,20211026,000000,22.5,22.8784,22.4596,22.8784,1587,0
+SDD.US,D,20211027,000000,23.73,23.7428,23.73,23.7428,288,0
+SDD.US,D,20211028,000000,22.8921,22.8921,22.8921,22.8921,283,0
+SDD.US,D,20211029,000000,22.8,22.9321,22.8,22.9321,183,0
+SDD.US,D,20211101,000000,22.1881,22.1881,21.81,21.81,3568,0
+SDD.US,D,20211102,000000,21.97,21.97,21.923,21.923,527,0
+SDD.US,D,20211103,000000,21.75,21.75,20.9646,20.9646,4819,0
+SDD.US,D,20211104,000000,20.69,21.12,20.6855,21.02,3815,0
+SDD.US,D,20211105,000000,19.98,20.12,19.98,20.12,1630,0
+SDD.US,D,20211108,000000,19.91,20.1436,19.8699,20.1436,662,0
+SDD.US,D,20211109,000000,20.1601,20.233,20.16,20.233,302,0
+SDD.US,D,20211110,000000,20.6167,20.6167,20.6167,20.6167,202,0
+SDD.US,D,20211111,000000,20.3608,20.3608,20.3608,20.3608,42,0
+SDD.US,D,20211112,000000,20.4001,20.4001,20.4001,20.4001,43,0
+SDD.US,D,20211115,000000,20.425,20.425,20.425,20.425,35,0
+SDD.US,D,20211116,000000,20.2682,20.2682,20.23,20.23,774,0
+SDD.US,D,20211117,000000,20.51,20.73,20.51,20.6723,742,0
+SDD.US,D,20211118,000000,20.949,20.95,20.75,20.8468,660,0
+SDD.US,D,20211119,000000,21.1437,21.3165,21.1437,21.3165,227,0
+SDD.US,D,20211122,000000,20.5965,20.983,20.5965,20.983,784,0
+SDD.US,D,20211123,000000,21.08,21.08,20.92,20.9752,1060,0
+SDD.US,D,20211124,000000,21.18,21.18,21.08,21.0816,394,0
+SDD.US,D,20211126,000000,22.7,23.14,22.24,22.6699,19896,0
+SDD.US,D,20211129,000000,21.82,22.76,21.82,22.71,7446,0
+SDD.US,D,20211130,000000,23.39,23.845,23.3404,23.75,4177,0
+SDD.US,D,20211201,000000,22.85,24.36,22.515,24.36,3933,0
+SDD.US,D,20211202,000000,24.24,24.24,23.04,23.1483,1442,0
+SDD.US,D,20211203,000000,22.8723,23.95,22.8723,23.71,3976,0
+SDD.US,D,20211206,000000,22.555,22.6,22.245,22.5421,1144,0
+SDD.US,D,20211207,000000,21.6566,21.9197,21.6566,21.9197,579,0
+SDD.US,D,20211208,000000,21.64,21.672,21.53,21.6621,1294,0
+SDD.US,D,20211209,000000,22.3702,22.3702,22.3702,22.3702,245,0
+SDD.US,D,20211210,000000,22.51,22.51,22.4126,22.4126,228,0
+SDD.US,D,20211213,000000,22.555,23.3,22.555,23.1241,3244,0
+SDD.US,D,20211214,000000,23.33,23.4547,23.33,23.4547,1586,0
+SDD.US,D,20211215,000000,23.5,23.7513,22.8193,22.8193,2334,0
+SDD.US,D,20211216,000000,23.4399,23.5124,23.4399,23.5124,496,0
+SDD.US,D,20211217,000000,23.98,23.99,23.16,23.3751,2336,0
+SDD.US,D,20211220,000000,24.705,24.78,24.11,24.11,6585,0
+SDD.US,D,20211221,000000,22.8627,22.865,22.6833,22.6833,2592,0
+SDD.US,D,20211222,000000,22.76,22.854,22.2205,22.2205,5657,0
+SDD.US,D,20211223,000000,21.81,21.8693,21.8,21.8693,2809,0
+SDD.US,D,20211227,000000,21.78,21.78,21.2774,21.2774,724,0
+SDD.US,D,20211228,000000,21.16,21.3817,21,21.3817,1089,0
+SDD.US,D,20211229,000000,21.23,21.2308,21.23,21.2308,1589,0
+SDD.US,D,20211230,000000,20.9323,21.42,20.9323,21.42,769,0
+SDD.US,D,20211231,000000,21.505,21.566,21.4128,21.4128,1747,0
+SDD.US,D,20220103,000000,20.87,21.1618,20.61,20.9968,866,0
+SDD.US,D,20220104,000000,20.6491,20.6491,20.6491,20.6491,1213,0
+SDD.US,D,20220105,000000,20.6,21.65,20.6,21.64,2303,0
+SDD.US,D,20220106,000000,21.63,21.76,21.29,21.36,2914,0
+SDD.US,D,20220107,000000,21.57,21.8575,21.57,21.8575,894,0
+SDD.US,D,20220110,000000,22.34,22.6292,22.0708,22.0708,2753,0
+SDD.US,D,20220111,000000,21.985,22.02,21.7356,21.7661,1475,0
+SDD.US,D,20220112,000000,21.52,21.98,21.52,21.8739,2379,0
+SDD.US,D,20220113,000000,21.7,21.9715,21.7,21.9715,1434,0
+SDD.US,D,20220114,000000,22.48,22.48,21.79,21.79,6696,0
+SDD.US,D,20220118,000000,22.1739,22.92,22.1739,22.92,8550,0
+SDD.US,D,20220119,000000,22.8,23.74,22.8,23.74,7706,0
+SDD.US,D,20220120,000000,23.43,24.8,23.04,24.65,7682,0
+SDD.US,D,20220121,000000,25.06,25.35,24.74,25.35,18831,0
+SDD.US,D,20220124,000000,26.32,26.51,24.21,24.22,36066,0
+SDD.US,D,20220125,000000,25.09,25.2831,24.3,24.7822,7992,0
+SDD.US,D,20220126,000000,23.99,26,23.79,25.56,21123,0
+SDD.US,D,20220127,000000,25.015,26.6,24.65,26.55,11793,0
+SDD.US,D,20220128,000000,26.72,27.35,26.07,26.07,8824,0
+SDD.US,D,20220131,000000,25.65,25.8399,24.66,24.66,7456,0
+SDD.US,D,20220201,000000,24.55,24.85,24.2,24.25,6265,0
+SDD.US,D,20220202,000000,24.2,24.8377,24.2,24.4651,3726,0
+SDD.US,D,20220203,000000,24.8901,25.1205,24.77,25.1205,3172,0
+SDD.US,D,20220204,000000,25.18,25.85,25.18,25.2,9328,0
+SDD.US,D,20220207,000000,25.06,25.07,24.79,25.07,4253,0
+SDD.US,D,20220208,000000,24.47,24.54,24.1635,24.1635,2331,0
+SDD.US,D,20220209,000000,23.5201,23.78,23.5201,23.7023,19961,0
+SDD.US,D,20220210,000000,23.7601,24.25,23.56,24.25,12127,0
+SDD.US,D,20220211,000000,24.37,24.5,23.92,24.3793,2490,0
+SDD.US,D,20220214,000000,24.54,24.79,24.2488,24.5581,4315,0
+SDD.US,D,20220215,000000,23.94,23.97,23.4,23.4,25360,0
+SDD.US,D,20220216,000000,23.57,23.69,23.2404,23.29,8614,0
+SDD.US,D,20220217,000000,23.79,24.3356,23.79,24.1778,3623,0
+SDD.US,D,20220218,000000,24.2701,24.56,23.92,24.4899,10281,0
+SDD.US,D,20220222,000000,24.76,25.1701,24.32,25.1058,10508,0
+SDD.US,D,20220223,000000,24.61,25.87,24.61,25.8487,6418,0
+SDD.US,D,20220224,000000,27.29,27.37,24.8901,25.0056,8642,0
+SDD.US,D,20220225,000000,25.13,25.13,23.9376,23.9376,4385,0
+SDD.US,D,20220228,000000,24.06,24.12,23.6318,23.6318,3297,0
+SDD.US,D,20220301,000000,23.91,24.74,23.91,24.56,7106,0
+SDD.US,D,20220302,000000,23.025,23.2,23.025,23.19,5721,0
+SDD.US,D,20220303,000000,23.08,23.69,23.079,23.5537,3365,0
+SDD.US,D,20220304,000000,24.1925,24.49,24.13,24.13,6724,0
+SDD.US,D,20220307,000000,24.4581,25.2102,24.45,25.2102,6372,0
+SDD.US,D,20220308,000000,25.03,25.09,24.7,24.9983,4037,0
+SDD.US,D,20220309,000000,24.41,24.41,23.875,24.041,7085,0
+SDD.US,D,20220310,000000,24.54,24.54,24.0367,24.0367,1617,0
+SDD.US,D,20220311,000000,23.79,24.5574,23.63,24.5574,4013,0
+SDD.US,D,20220314,000000,24.895,25.3,24.62,25.1668,2697,0
+SDD.US,D,20220315,000000,25,25.03,24.7,24.7,15423,0
+SDD.US,D,20220316,000000,24.3,24.3,23.4328,23.4328,3135,0
+SDD.US,D,20220317,000000,23.29,23.35,22.83,22.85,5526,0
+SDD.US,D,20220318,000000,22.85,23.05,22.58,22.58,2941,0
+SDD.US,D,20220321,000000,22.75,22.955,22.75,22.9,1148,0
+SDD.US,D,20220322,000000,22.46,22.845,22.3707,22.6853,4382,0
+SDD.US,D,20220323,000000,22.71,23.45,22.71,23.45,6574,0
+SDD.US,D,20220324,000000,23.45,23.45,23.1243,23.1243,401,0
+SDD.US,D,20220325,000000,22.97,22.97,22.78,22.8039,2219,0
+SDD.US,D,20220328,000000,23.12,23.4799,23.0341,23.0341,4765,0
+SDD.US,D,20220329,000000,22.54,22.54,21.84,21.91,9450,0
+SDD.US,D,20220330,000000,21.98,22.83,21.96,22.67,2326,0
+SDD.US,D,20220331,000000,22.6,23.1266,22.49,23.1266,4278,0
+SDD.US,D,20220401,000000,22.72,22.72,22.6971,22.6971,588,0
+SDD.US,D,20220404,000000,22.8901,22.8901,22.8,22.8,1704,0
+SDD.US,D,20220405,000000,23,23.89,22.9617,23.84,9802,0
+SDD.US,D,20220406,000000,24.29,24.57,24.26,24.3975,3189,0
+SDD.US,D,20220407,000000,24.31,24.99,24.31,24.4679,7137,0
+SDD.US,D,20220408,000000,24.58,24.7443,24.27,24.7443,8087,0
+SDD.US,D,20220411,000000,25.02,25.0201,24.6945,25.02,6772,0
+SDD.US,D,20220412,000000,23.94,24.79,23.94,24.79,5449,0
+SDD.US,D,20220413,000000,24.36,24.36,23.85,23.9277,1721,0
+SDD.US,D,20220414,000000,23.9,24.2505,23.89,24.2505,2128,0
+SDD.US,D,20220418,000000,24.5,24.57,24.4588,24.4588,5815,0
+SDD.US,D,20220419,000000,23.55,23.55,23.465,23.5011,1454,0
+SDD.US,D,20220420,000000,23.33,23.33,22.96,23.1414,746,0
+SDD.US,D,20220421,000000,22.85,23.95,22.85,23.8659,2679,0
+SDD.US,D,20220422,000000,24.21,25.0343,24.18,25.0343,14530,0
+SDD.US,D,20220425,000000,25.62,25.99,24.87,24.87,13180,0
+SDD.US,D,20220426,000000,25.35,26.3313,25.2606,26.3313,9782,0
+SDD.US,D,20220427,000000,26.06,26.86,26.06,26.61,17770,0
+SDD.US,D,20220428,000000,25.96,26.9,25.3105,25.5172,15564,0
+SDD.US,D,20220429,000000,25.5271,26.89,25.325,26.79,12861,0
+SDD.US,D,20220502,000000,26.9,27.48,26.19,26.438,8532,0
+SDD.US,D,20220503,000000,26.48,26.5198,25.78,25.86,14615,0
+SDD.US,D,20220504,000000,26.005,26.2897,24.5525,24.5525,6751,0
+SDD.US,D,20220505,000000,24.91,26.7416,24.91,26.3678,9506,0
+SDD.US,D,20220506,000000,26.694,27.34,26.4199,26.9146,18515,0
+SDD.US,D,20220509,000000,27.64,28.55,27.39,28.3988,15221,0
+SDD.US,D,20220510,000000,27.56,29.63,27.5396,28.76,17603,0
+SDD.US,D,20220511,000000,28.88,29.6,28.14,29.6,12612,0
+SDD.US,D,20220512,000000,30.19,30.19,28.8482,28.98,28292,0
+SDD.US,D,20220513,000000,28.15,28.22,27.49,27.53,10673,0
+SDD.US,D,20220516,000000,27.5419,27.89,27.455,27.7568,5392,0
+SDD.US,D,20220517,000000,26.67,26.67,26.07,26.12,4137,0
+SDD.US,D,20220518,000000,26.8614,27.99,26.63,27.76,9091,0
+SDD.US,D,20220519,000000,28.34,28.34,27.58,27.9529,7002,0
+SDD.US,D,20220520,000000,27.7147,29.37,27.7147,28.15,16401,0
+SDD.US,D,20220523,000000,27.7142,27.76,27.6737,27.6737,1071,0
+SDD.US,D,20220524,000000,27.89,29.2,27.7514,28.2775,8677,0
+SDD.US,D,20220525,000000,28.5,28.5,26.9863,27.034,14321,0
+SDD.US,D,20220526,000000,26.275,26.275,25.7591,25.8891,10148,0
+SDD.US,D,20220527,000000,25.429,25.43,24.745,24.745,12967,0
+SDD.US,D,20220531,000000,25.45,25.46,25.0836,25.2192,3005,0
+SDD.US,D,20220601,000000,25.39,26.005,25.1425,25.33,8845,0
+SDD.US,D,20220602,000000,25.2737,25.2737,24.4311,24.4311,3512,0
+SDD.US,D,20220603,000000,24.72,24.93,24.72,24.8448,1709,0
+SDD.US,D,20220606,000000,24.5404,24.8,24.42,24.5391,4493,0
+SDD.US,D,20220607,000000,24.9,24.9,23.9834,23.9834,10273,0
+SDD.US,D,20220608,000000,24.375,24.93,24.26,24.7971,6633,0
+SDD.US,D,20220609,000000,25.0951,25.7024,25.0951,25.7024,6155,0
+SDD.US,D,20220610,000000,26.729,27.21,26.3,26.97,57372,0
+SDD.US,D,20220613,000000,28.5,29.5327,28.5,29.4765,27249,0
+SDD.US,D,20220614,000000,29.16,29.91,29.16,29.62,20361,0
+SDD.US,D,20220615,000000,28.9,29.66,28.5,29.07,19152,0
+SDD.US,D,20220616,000000,30.8,32.17,30.8,31.9669,20898,0
+SDD.US,D,20220617,000000,31.53,31.945,31,31.4107,15692,0
+SDD.US,D,20220621,000000,30.2363,30.95,30.04,30.49,9633,0
+SDD.US,D,20220622,000000,30.99,31.03,30.28,30.5818,5885,0
+SDD.US,D,20220623,000000,30.45,30.9,30.1,30.2044,4832,0
+SDD.US,D,20220624,000000,28.7632,28.7632,28.3595,28.3595,12755,0
+SDD.US,D,20220627,000000,27.89,27.89,27.7431,27.889,1491,0
+SDD.US,D,20220628,000000,27.67,28.66,27.3995,28.66,5672,0
+SDD.US,D,20220629,000000,29.38,29.63,29.2564,29.2564,7638,0
+SDD.US,D,20220630,000000,30.27,30.4,29.0116,29.59,10252,0
+SDD.US,D,20220701,000000,29.44,29.82,28.9,28.91,10385,0
+SDD.US,D,20220705,000000,29.89,30.23,28.9436,28.9436,4905,0
+SDD.US,D,20220706,000000,29.6,30.07,29.1,29.56,20563,0
+SDD.US,D,20220707,000000,28.91,28.91,28.34,28.43,33440,0
+SDD.US,D,20220708,000000,28.43,29.01,28.33,28.5878,3621,0
+SDD.US,D,20220711,000000,29.25,29.426,29.03,29.426,14364,0
+SDD.US,D,20220712,000000,28.9701,29.77,28.9701,29.4,7574,0
+SDD.US,D,20220713,000000,29.91,30.358,29.48,29.5662,6743,0
+SDD.US,D,20220714,000000,30.9107,31.01,30.1102,30.1102,11341,0
+SDD.US,D,20220715,000000,29.63,29.6501,28.8501,28.9015,5525,0
+SDD.US,D,20220718,000000,28.19,28.93,28.11,28.93,6937,0
+SDD.US,D,20220719,000000,27.66,27.66,26.74,26.89,15120,0
+SDD.US,D,20220720,000000,26.83,27.0498,26.1,26.116,7934,0
+SDD.US,D,20220721,000000,26.18,26.86,26.0381,26.0381,7164,0
+SDD.US,D,20220722,000000,26.0501,26.9121,26.05,26.5327,2693,0
+SDD.US,D,20220725,000000,26.19,26.35,26.15,26.15,3486,0
+SDD.US,D,20220726,000000,26.35,26.45,26.35,26.3882,3008,0
+SDD.US,D,20220727,000000,25.9,26.1101,25.11,25.1434,18553,0
+SDD.US,D,20220728,000000,25.205,25.45,24.555,24.555,7870,0
+SDD.US,D,20220729,000000,24.57,24.655,24.0883,24.1492,7278,0
+SDD.US,D,20220801,000000,24.6,24.6,23.9,24.0367,2031,0
+SDD.US,D,20220802,000000,24.35,24.397,24.2,24.397,6377,0
+SDD.US,D,20220803,000000,24.1665,24.42,23.8639,24.03,3616,0
+SDD.US,D,20220804,000000,24.2283,24.4134,24.2283,24.4134,3141,0
+SDD.US,D,20220805,000000,24.17,24.56,24.1,24.1529,7171,0
+SDD.US,D,20220808,000000,23.74,23.815,23.74,23.81,730,0
+SDD.US,D,20220809,000000,24.055,24.65,24.055,24.6162,2463,0
+SDD.US,D,20220810,000000,23.5,23.5,23.43,23.48,1977,0
+SDD.US,D,20220811,000000,22.855,23.14,22.8,23.1364,5175,0
+SDD.US,D,20220812,000000,22.8011,22.9042,22.3578,22.3578,5342,0
+SDD.US,D,20220815,000000,22.32,22.32,22.1705,22.1705,1140,0
+SDD.US,D,20220816,000000,22.215,22.32,21.7688,21.9512,2958,0
+SDD.US,D,20220817,000000,22.555,22.6075,22.32,22.5376,3700,0
+SDD.US,D,20220818,000000,22.54,22.54,22.1653,22.1653,1148,0
+SDD.US,D,20220819,000000,22.86,23.14,22.86,22.98,4448,0
+SDD.US,D,20220822,000000,23.77,24.05,23.6599,24.05,6951,0
+SDD.US,D,20220823,000000,23.68,24.0169,23.68,24.0169,932,0
+SDD.US,D,20220824,000000,23.92,23.92,23.72,23.8595,4310,0
+SDD.US,D,20220825,000000,23.1001,23.24,23.02,23.0227,1955,0
+SDD.US,D,20220826,000000,23.28,24.48,23.25,24.48,9235,0
+SDD.US,D,20220829,000000,24.797,24.97,24.6876,24.97,6464,0
+SDD.US,D,20220830,000000,25.3199,25.7662,25.14,25.6873,6964,0
+SDD.US,D,20220831,000000,25.45,26.21,25.45,26.21,15847,0
+SDD.US,D,20220901,000000,26.82,27.26,26.77,26.77,9674,0
+SDD.US,D,20220902,000000,26.2999,27.3,26.0101,27.14,11867,0
+SDD.US,D,20220906,000000,26.82,28.13,26.82,27.94,18786,0
+SDD.US,D,20220907,000000,28.13,28.13,26.9235,26.9235,4709,0
+SDD.US,D,20220908,000000,27.22,27.38,26.67,26.7097,9023,0
+SDD.US,D,20220909,000000,26.15,26.15,25.65,25.65,18357,0
+SDD.US,D,20220912,000000,25.24,25.34,25.0437,25.0437,2850,0
+SDD.US,D,20220913,000000,25.98,26.98,25.98,26.9268,12960,0
+SDD.US,D,20220914,000000,27.19,27.43,26.8914,26.92,17163,0
+SDD.US,D,20220915,000000,27.33,27.48,26.645,27.3751,5435,0
+SDD.US,D,20220916,000000,28.0804,28.5,27.74,27.74,4836,0
+SDD.US,D,20220919,000000,28.39,28.39,27.18,27.18,8491,0
+SDD.US,D,20220920,000000,27.73,28.21,27.73,27.8491,10228,0
+SDD.US,D,20220921,000000,27.34,28.55,27.2224,28.55,24581,0
+SDD.US,D,20220922,000000,28.71,29.82,28.71,29.75,11033,0
+SDD.US,D,20220923,000000,30.62,31.6908,30.5999,31.07,12516,0
+SDD.US,D,20220926,000000,31.16,32.11,30.29,31.94,19203,0
+SDD.US,D,20220927,000000,31.11,32.3,30.945,31.88,10440,0
+SDD.US,D,20220928,000000,31.77,31.77,29.96,30.16,11351,0
+SDD.US,D,20220929,000000,31.47,32.0199,31.34,31.34,5271,0
+SDD.US,D,20220930,000000,31.57,31.78,30.4565,31.78,11701,0
+SDD.US,D,20221003,000000,30.94,31.28,30.16,30.16,5683,0
+SDD.US,D,20221004,000000,28.96,28.96,27.8,27.8,9825,0
+SDD.US,D,20221005,000000,28.71,28.97,28.11,28.32,51153,0
+SDD.US,D,20221006,000000,28.62,28.77,27.97,28.5384,39908,0
+SDD.US,D,20221007,000000,29.06,30.06,29.06,29.9152,4816,0
+SDD.US,D,20221010,000000,29.89,30.0399,29.5,29.89,12234,0
+SDD.US,D,20221011,000000,30.26,30.4911,29.25,29.7781,9528,0
+SDD.US,D,20221012,000000,30.3,30.51,29.7481,30.1281,11228,0
+SDD.US,D,20221013,000000,31.59,31.59,28.49,28.73,16165,0
+SDD.US,D,20221014,000000,28.23,29.98,28.23,29.98,11288,0
+SDD.US,D,20221017,000000,29.14,29.14,28.29,28.36,9934,0
+SDD.US,D,20221018,000000,27.6187,27.99,27.57,27.7905,2496,0
+SDD.US,D,20221019,000000,27.97,29.1799,27.97,28.5926,2781,0
+SDD.US,D,20221020,000000,28.6,29.59,28.15,29.3002,8539,0
+SDD.US,D,20221021,000000,29,29,27.8368,27.9973,3402,0
+SDD.US,D,20221024,000000,27.625,27.625,27.3801,27.5276,3278,0
+SDD.US,D,20221025,000000,26.3618,26.98,26.06,26.2251,12878,0
+SDD.US,D,20221026,000000,25.75,25.969,25.28,25.969,9246,0
+SDD.US,D,20221027,000000,25.81,25.82,25.11,25.81,22986,0
+SDD.US,D,20221028,000000,25.3,25.7,24.7,24.7,10041,0
+SDD.US,D,20221031,000000,25.07,25.08,24.59,24.81,11041,0
+SDD.US,D,20221101,000000,24.37,24.78,24.37,24.63,12202,0
+SDD.US,D,20221102,000000,25.37,26.19,24.67,26.19,12968,0
+SDD.US,D,20221103,000000,26.96,27.25,26.4999,26.5342,3282,0
+SDD.US,D,20221104,000000,25.71,26.39,25.665,25.77,8104,0
+SDD.US,D,20221107,000000,25.36,25.7,25.2439,25.2439,7835,0
+SDD.US,D,20221108,000000,25.1999,25.551,24.81,25.24,10248,0
+SDD.US,D,20221109,000000,25.6,26.48,25.585,26.4,5609,0
+SDD.US,D,20221110,000000,24.38,24.38,23.51,23.5683,10515,0
+SDD.US,D,20221111,000000,23.37,23.5,22.73,23.03,8178,0
+SDD.US,D,20221114,000000,23.4337,23.4675,23.136,23.4675,2676,0
+SDD.US,D,20221115,000000,22.7203,23.11,22.5,22.9096,9004,0
+SDD.US,D,20221116,000000,23.33,23.6999,23.33,23.6963,9854,0
+SDD.US,D,20221117,000000,24.1999,24.3899,23.8497,23.8497,7829,0
+SDD.US,D,20221118,000000,23.51,23.54,23.36,23.5124,10770,0
+SDD.US,D,20221121,000000,23.744,23.82,23.52,23.6,3112,0
+SDD.US,D,20221122,000000,23.44,23.44,23.0593,23.0593,990,0
+SDD.US,D,20221123,000000,22.9701,23.04,22.8701,22.93,5327,0
+SDD.US,D,20221125,000000,23,23,22.79,22.8961,3758,0
+SDD.US,D,20221128,000000,23.05,23.87,23.05,23.7909,10460,0
+SDD.US,D,20221129,000000,23.67,23.67,23.475,23.5825,3245,0
+SDD.US,D,20221130,000000,23.3299,23.3299,22.5073,22.5073,8512,0
+SDD.US,D,20221201,000000,22.25,22.68,22.25,22.5404,2752,0
+SDD.US,D,20221202,000000,22.97,22.97,22.26,22.3787,4667,0
+SDD.US,D,20221205,000000,22.93,23.6599,22.93,23.6376,3678,0
+SDD.US,D,20221206,000000,23.76,24.235,23.69,24.0596,10810,0
+SDD.US,D,20221207,000000,23.82,24.28,23.82,24.2514,10247,0
+SDD.US,D,20221208,000000,24.1467,24.1467,23.9299,24.086,3399,0
+SDD.US,D,20221209,000000,24.17,24.55,24.16,24.5476,5334,0
+SDD.US,D,20221212,000000,24.68,24.68,24.01,24.0843,947,0
+SDD.US,D,20221213,000000,23.39,23.97,22.56,23.81,12870,0
+SDD.US,D,20221214,000000,23.8501,24.39,23.7,24.21,6720,0
+SDD.US,D,20221215,000000,24.44,25.58,24.44,25.5472,5703,0
+SDD.US,D,20221216,000000,26.01,26.235,25.69,25.9285,7046,0
+SDD.US,D,20221219,000000,25.85,26.52,25.83,26.5,25930,0
+SDD.US,D,20221220,000000,26.69,26.69,26.1242,26.34,5466,0
+SDD.US,D,20221221,000000,25.55,25.7699,25.1801,25.5305,85960,0
+SDD.US,D,20221222,000000,26.08,26.2,26.05,26.17,15824,0
+SDD.US,D,20221223,000000,25.9,25.91,25.7,25.73,5959,0
+SDD.US,D,20221227,000000,25.41,25.6849,25.41,25.6849,906,0
+SDD.US,D,20221228,000000,25.645,26.6227,25.645,26.6227,3239,0
+SDD.US,D,20221229,000000,26.3565,26.3565,25.4949,25.4949,1898,0
+SDD.US,D,20221230,000000,25.74,25.8836,25.7165,25.7165,2071,0
+SDD.US,D,20230103,000000,25.28,26.1,25.21,25.852,3691,0
+SDD.US,D,20230104,000000,25.16,25.45,24.85,25.2084,88375,0
+SDD.US,D,20230105,000000,26.08,26.08,25.54,25.59,2641,0
+SDD.US,D,20230106,000000,24.61,24.61,24.37,24.4,17324,0
+SDD.US,D,20230109,000000,24.23,24.51,24.1193,24.4865,3982,0
+SDD.US,D,20230110,000000,24.82,24.82,23.9017,23.9017,4217,0
+SDD.US,D,20230111,000000,23.54,23.685,23.3383,23.3383,2421,0
+SDD.US,D,20230112,000000,23.2,23.4,22.7217,22.7217,4300,0
+SDD.US,D,20230113,000000,23,23.0999,22.33,22.33,15227,0
+SDD.US,D,20230117,000000,22.47,22.5501,22.46,22.5,4142,0
+SDD.US,D,20230118,000000,22.4,23.2753,22.26,23.2753,17729,0
+SDD.US,D,20230119,000000,23.82,23.99,23.61,23.757,3031,0
+SDD.US,D,20230120,000000,23.78,23.79,22.99,22.99,2048,0
+SDD.US,D,20230123,000000,23.03,23.03,22.49,22.4958,4148,0
+SDD.US,D,20230124,000000,22.72,22.72,22.6162,22.6238,811,0
+SDD.US,D,20230125,000000,23.095,23.095,22.47,22.48,6186,0
+SDD.US,D,20230126,000000,22.04,22.81,22.04,22.04,14007,0
+SDD.US,D,20230127,000000,22.3081,22.3081,22.1153,22.1153,1806,0
+SDD.US,D,20230130,000000,22.39,22.6133,22.23,22.6133,4543,0
+SDD.US,D,20230131,000000,22.29,22.29,21.5345,21.5345,1728,0
+SDD.US,D,20230201,000000,21.36,21.63,20.79,20.8244,4478,0
+SDD.US,D,20230202,000000,20.35,20.35,19.68,19.8348,19793,0
+SDD.US,D,20230203,000000,20.0999,20.0999,19.8,19.9507,874,0
+SDD.US,D,20230206,000000,20.37,20.74,20.37,20.5873,11295,0
+SDD.US,D,20230207,000000,20.92,21.06,20.3,20.3,10116,0
+SDD.US,D,20230208,000000,20.74,21.06,20.6999,20.945,7193,0
+SDD.US,D,20230209,000000,20.83,21.6,20.83,21.5015,3633,0
+SDD.US,D,20230210,000000,21.88,21.88,21.43,21.47,4517,0
+SDD.US,D,20230213,000000,21.44,21.44,20.8929,20.8929,551,0
+SDD.US,D,20230214,000000,21.28,21.3401,20.8501,20.9486,1712,0
+SDD.US,D,20230215,000000,21.38,21.38,20.6522,20.6522,910,0
+SDD.US,D,20230216,000000,20.8545,20.8545,20.8545,20.8545,550,0
+SDD.US,D,20230217,000000,21.28,21.28,20.8277,20.8277,884,0
+SDD.US,D,20230221,000000,21.16,22.1001,21.16,22.0665,14253,0
+SDD.US,D,20230222,000000,21.87,21.9723,21.6601,21.9723,2575,0
+SDD.US,D,20230223,000000,22.15,22.15,21.6811,21.6811,865,0
+SDD.US,D,20230224,000000,22.25,22.38,22.0143,22.0143,2659,0
+SDD.US,D,20230227,000000,21.48,21.9,21.45,21.9,4531,0
+SDD.US,D,20230228,000000,21.6699,21.8754,21.65,21.8754,882,0
+SDD.US,D,20230301,000000,21.99,21.99,21.8572,21.8572,3872,0
+SDD.US,D,20230302,000000,21.7559,21.7559,21.7559,21.7559,391,0
+SDD.US,D,20230303,000000,21.69,21.69,21.17,21.2467,2560,0
+SDD.US,D,20230306,000000,21.42,22.4,21.4198,22.3019,5751,0
+SDD.US,D,20230307,000000,22.5999,22.785,22.5999,22.6654,7247,0
+SDD.US,D,20230308,000000,22.8299,22.83,22.44,22.5947,7772,0
+SDD.US,D,20230309,000000,22.4601,23.6238,22.4601,23.6238,1914,0
+SDD.US,D,20230310,000000,24.19,25.07,24.19,24.8767,13082,0
+SDD.US,D,20230313,000000,25.8,26.35,25.24,26.0401,9715,0
+SDD.US,D,20230314,000000,25.86,25.86,24.28,25.09,5615,0
+SDD.US,D,20230315,000000,26,26.5299,25.78,26.0141,8209,0
+SDD.US,D,20230316,000000,25.5601,25.615,25.0572,25.0572,4987,0
+SDD.US,D,20230317,000000,26.06,26.43,26.06,26.413,984,0
+SDD.US,D,20230320,000000,26.4,26.4,25.17,25.6692,15139,0
+SDD.US,D,20230321,000000,24.66,24.95,24.61,24.8196,4943,0
+SDD.US,D,20230322,000000,24.731,25.95,24.731,25.94,1445,0
+SDD.US,D,20230323,000000,25.7499,26.5798,25.21,26.4433,18248,0
+SDD.US,D,20230324,000000,26.73,26.96,25.98,26.03,4162,0
+SDD.US,D,20230327,000000,25.24,25.59,25.19,25.3703,21036,0
+SDD.US,D,20230328,000000,25.3221,25.3221,25.3221,25.3221,352,0
+SDD.US,D,20230329,000000,24.94,25.335,24.94,25.0605,1954,0
+SDD.US,D,20230330,000000,24.58,25.0639,24.58,25.0639,560,0
+SDD.US,D,20230331,000000,24.5001,24.5001,24.1687,24.1687,736,0
+SDD.US,D,20230403,000000,23.9,24.0844,23.9,24.0844,969,0
+SDD.US,D,20230404,000000,24.21,25.15,24.21,25.1012,1758,0
+SDD.US,D,20230405,000000,25.58,25.7497,25.45,25.45,4367,0
+SDD.US,D,20230406,000000,25.63,25.63,25.4097,25.42,2556,0
+SDD.US,D,20230410,000000,24.8266,24.8266,24.8266,24.8266,161,0
+SDD.US,D,20230411,000000,24.4999,24.4999,24.315,24.4711,857,0
+SDD.US,D,20230412,000000,24.6839,24.9399,24.6839,24.9353,2449,0
+SDD.US,D,20230413,000000,24.48,24.5211,24.48,24.5211,434,0
+SDD.US,D,20230414,000000,24.55,24.8828,24.3539,24.8828,1301,0
+SDD.US,D,20230417,000000,25,25,24.57,24.6091,3181,0
+SDD.US,D,20230418,000000,24.8358,24.8358,24.8358,24.8358,19,0
+SDD.US,D,20230419,000000,25.1599,25.1599,24.744,24.744,482,0
+SDD.US,D,20230420,000000,24.9297,24.9297,24.9297,24.9297,139,0
+SDD.US,D,20230421,000000,25.2603,25.2603,25.0736,25.0736,1717,0
+SDD.US,D,20230424,000000,25.0656,25.0656,25.0656,25.0656,194,0
+SDD.US,D,20230425,000000,25.61,26.6,25.6099,26.6,3748,0
+SDD.US,D,20230426,000000,26.3,26.9,26.3,26.8784,2770,0
+SDD.US,D,20230427,000000,26.35,26.36,26.0929,26.0929,1955,0
+SDD.US,D,20230428,000000,25.725,25.725,25.455,25.5668,635,0
+SDD.US,D,20230501,000000,25.91,25.91,25.17,25.5872,1286,0
+SDD.US,D,20230502,000000,26.18,27.195,26.18,26.568,4975,0
+SDD.US,D,20230503,000000,26.105,26.7,25.8086,26.7,7995,0
+SDD.US,D,20230504,000000,27.62,27.645,27.2711,27.2711,6608,0
+SDD.US,D,20230505,000000,26.89,26.89,25.85,25.9585,3385,0
+SDD.US,D,20230508,000000,25.695,26.425,25.695,26.2345,1094,0
+SDD.US,D,20230509,000000,26.4709,26.4709,26.4709,26.4709,45,0
+SDD.US,D,20230510,000000,26.22,26.54,26.22,26.4258,2320,0
+SDD.US,D,20230511,000000,26.8967,27.08,26.7659,26.7874,4437,0
+SDD.US,D,20230512,000000,26.54,27.15,26.54,27.06,5442,0
+SDD.US,D,20230515,000000,27,27,26.3506,26.3506,348,0
+SDD.US,D,20230516,000000,26.5978,26.98,26.5978,26.9768,6960,0
+SDD.US,D,20230517,000000,26.11,26.11,25.7376,25.7376,2308,0
+SDD.US,D,20230518,000000,25.94,25.94,25.21,25.216,5311,0
+SDD.US,D,20230519,000000,25.0154,25.6855,25.0154,25.6855,1041,0
+SDD.US,D,20230522,000000,25.34,25.34,25.11,25.2946,929,0
+SDD.US,D,20230523,000000,24.9999,25.36,24.75,25.3042,5795,0
+SDD.US,D,20230524,000000,26,26.1099,25.9299,25.9805,4039,0
+SDD.US,D,20230525,000000,26.21,26.69,26.06,26.243,9486,0
+SDD.US,D,20230526,000000,25.93,25.98,25.6,25.6197,4075,0
+SDD.US,D,20230530,000000,25.26,25.8976,25.26,25.8976,3652,0
+SDD.US,D,20230531,000000,26.11,26.7401,26.11,26.5042,2723,0
+SDD.US,D,20230601,000000,26.02,26.1439,26.02,26.1439,811,0
+SDD.US,D,20230602,000000,25.24,25.24,23.82,23.82,5826,0
+SDD.US,D,20230605,000000,25.4887,25.4887,24.69,24.9448,2452,0
+SDD.US,D,20230606,000000,25.01,25.44,23.5229,23.5229,6861,0
+SDD.US,D,20230607,000000,23.55,23.55,22.3727,22.3727,4143,0
+SDD.US,D,20230608,000000,22.37,22.7349,22.37,22.7349,514,0
+SDD.US,D,20230609,000000,22.711,23.1816,22.711,23.1816,3263,0
+SDD.US,D,20230612,000000,23.03,23.21,22.96,23.0855,2785,0
+SDD.US,D,20230613,000000,23.08,23.08,22.435,22.6021,1980,0
+SDD.US,D,20230614,000000,22.6,23.3168,22.405,23.3168,7632,0
+SDD.US,D,20230615,000000,23.25,23.29,22.9005,22.9005,928,0
+SDD.US,D,20230616,000000,22.9,23.2001,22.75,23.0734,3882,0
+SDD.US,D,20230620,000000,23.19,23.255,23.19,23.2199,3335,0
+SDD.US,D,20230621,000000,23.2513,23.2513,23.07,23.1259,2037,0
+SDD.US,D,20230622,000000,23.735,23.735,23.61,23.6724,9658,0
+SDD.US,D,20230623,000000,24.43,24.5331,23.83,24.5331,4292,0
+SDD.US,D,20230626,000000,24.31,24.31,23.59,24.0571,5071,0
+SDD.US,D,20230627,000000,23.9,23.9,23.161,23.2471,2553,0
+SDD.US,D,20230628,000000,23.46,23.46,23.2412,23.2412,1105,0
+SDD.US,D,20230629,000000,22.84,22.84,22.5032,22.5032,1625,0
+SDD.US,D,20230630,000000,22.44,22.44,22.3,22.3671,1932,0
+SDD.US,D,20230703,000000,22.4,22.4,22.12,22.12,1543,0
+SDD.US,D,20230705,000000,22.22,22.7862,22.22,22.7862,2105,0
+SDD.US,D,20230706,000000,23.14,23.9183,23.14,23.4811,4898,0
+SDD.US,D,20230707,000000,23.21,23.21,22.63,22.9634,15484,0
+SDD.US,D,20230710,000000,22.8355,22.8355,22.4,22.4356,7561,0
+SDD.US,D,20230711,000000,22.111,22.251,22.0027,22.0027,892,0
+SDD.US,D,20230712,000000,21.4504,21.5298,21.39,21.5298,1092,0
+SDD.US,D,20230713,000000,21.2921,21.2921,21.2921,21.2921,126,0
+SDD.US,D,20230714,000000,21.6656,21.6656,21.6656,21.6656,293,0
+SDD.US,D,20230717,000000,21.61,21.61,21.24,21.27,2914,0
+SDD.US,D,20230718,000000,20.83,20.83,20.77,20.7704,615,0
+SDD.US,D,20230719,000000,20.5799,20.65,20.5316,20.5316,8572,0
+SDD.US,D,20230720,000000,20.76,20.97,20.72,20.862,4212,0
+SDD.US,D,20230721,000000,20.7,21.0343,20.66,21.0343,1004,0
+SDD.US,D,20230724,000000,20.74,20.7729,20.74,20.7729,970,0
+SDD.US,D,20230725,000000,20.84,20.84,20.7,20.8001,718,0
+SDD.US,D,20230726,000000,20.42,20.63,20.42,20.53,2646,0
+SDD.US,D,20230727,000000,20.48,21.02,20.48,21.02,10615,0
+SDD.US,D,20230728,000000,20.68,20.68,20.48,20.63,1671,0
+SDD.US,D,20230731,000000,20.3587,20.4,20.2591,20.2591,2084,0
+SDD.US,D,20230801,000000,20.5,20.5,20.4237,20.4237,782,0
+SDD.US,D,20230802,000000,21.04,21.04,20.7101,20.7683,5347,0
+SDD.US,D,20230803,000000,20.95,21.23,20.83,20.9298,3879,0
+SDD.US,D,20230804,000000,20.83,20.9789,20.69,20.9789,758,0
+SDD.US,D,20230807,000000,20.81,20.81,20.7224,20.7224,663,0
+SDD.US,D,20230808,000000,21.6,21.6,21.0214,21.0214,1048,0
+SDD.US,D,20230809,000000,21.43,21.43,21.16,21.3316,2939,0
+SDD.US,D,20230810,000000,20.776,21.503,20.77,21.503,6799,0
+SDD.US,D,20230811,000000,21.55,21.7149,21.5,21.5623,3651,0
+SDD.US,D,20230814,000000,21.9102,21.9102,21.7774,21.7774,1173,0
+SDD.US,D,20230815,000000,21.9,22.2699,21.9,22.249,1619,0
+SDD.US,D,20230816,000000,22.41,22.758,22.3,22.75,11968,0
+SDD.US,D,20230817,000000,22.63,23.2438,22.63,23.2438,1436,0
+SDD.US,D,20230818,000000,23.23,23.23,22.86,23.08,18386,0
+SDD.US,D,20230821,000000,23.22,23.3686,22.97,23.32,10600,0
+SDD.US,D,20230822,000000,23.17,23.51,23.17,23.3691,2609,0
+SDD.US,D,20230823,000000,22.81,22.9112,22.81,22.9112,753,0
+SDD.US,D,20230824,000000,23.1,23.34,23.1,23.333,5080,0
+SDD.US,D,20230825,000000,23.125,23.74,23.125,23.2666,2832,0
+SDD.US,D,20230828,000000,22.8499,22.91,22.8499,22.91,3524,0
+SDD.US,D,20230829,000000,22.83,22.8301,22.32,22.32,1791,0
+SDD.US,D,20230830,000000,22.23,22.34,21.97,22.1103,3542,0
+SDD.US,D,20230831,000000,22,22.1567,22,22.1567,5063,0
+SDD.US,D,20230901,000000,21.63,21.7377,21.63,21.7238,938,0
+SDD.US,D,20230905,000000,22.845,23,22.81,22.988,6914,0
+SDD.US,D,20230906,000000,22.99,23.27,22.84,23.1467,3051,0
+SDD.US,D,20230907,000000,23.2,23.72,23.2,23.5859,4524,0
+SDD.US,D,20230908,000000,23.8101,23.8101,23.541,23.7282,3286,0
+SDD.US,D,20230911,000000,23.3802,23.6992,23.3802,23.6992,5988,0
+SDD.US,D,20230912,000000,23.7512,23.7512,23.7512,23.7512,414,0
+SDD.US,D,20230913,000000,24.0527,24.1197,23.85,23.98,7600,0
+SDD.US,D,20230914,000000,23.41,23.41,23.2688,23.2688,1234,0
+SDD.US,D,20230915,000000,23.54,23.79,23.54,23.685,1132,0
+SDD.US,D,20230918,000000,23.76,23.9532,23.74,23.9532,1084,0
+SDD.US,D,20230919,000000,23.99,24.0756,23.99,24.0756,836,0
+SDD.US,D,20230920,000000,23.59,24.3015,23.46,24.3015,2835,0
+SDD.US,D,20230921,000000,24.68,25.0337,24.68,25.0337,2208,0
+SDD.US,D,20230922,000000,25.12,25.17,25.09,25.1631,3206,0
+SDD.US,D,20230925,000000,25.3301,25.4372,24.93,24.9855,10572,0
+SDD.US,D,20230926,000000,25.51,25.7269,25.4,25.7269,5906,0
+SDD.US,D,20230927,000000,25.65,25.65,25,25.31,9334,0
+SDD.US,D,20230928,000000,24.45,24.6781,24.43,24.6781,5571,0
+SDD.US,D,20230929,000000,25.0137,25.0137,25.0137,25.0137,614,0
+SDD.US,D,20231002,000000,24.98,25.9,24.98,25.6738,9633,0
+SDD.US,D,20231003,000000,26.2,26.669,25.93,26.5825,6039,0
+SDD.US,D,20231004,000000,26.35,26.46,26.35,26.46,1316,0
+SDD.US,D,20231005,000000,26.5299,26.55,26.5299,26.546,545,0
+SDD.US,D,20231006,000000,26.21,26.2101,25.9539,26.2054,11371,0
+SDD.US,D,20231009,000000,26.53,26.53,25.7332,25.7856,1777,0
+SDD.US,D,20231010,000000,24.9501,25.2508,24.9501,25.2508,4971,0
+SDD.US,D,20231011,000000,24.97,25.1584,24.97,25.1584,1418,0
+SDD.US,D,20231012,000000,26.1713,26.23,26.145,26.1642,4790,0
+SDD.US,D,20231013,000000,26.3701,26.79,26.3701,26.72,5692,0
+SDD.US,D,20231016,000000,25.805,25.8727,25.7501,25.803,2696,0
+SDD.US,D,20231017,000000,25.3065,25.3065,25.18,25.2125,1103,0
+SDD.US,D,20231018,000000,25.875,26.2327,25.73,26.1723,4179,0
+SDD.US,D,20231019,000000,26.45,27.1299,26.45,26.997,1692,0
+SDD.US,D,20231020,000000,26.99,27.6443,26.99,27.6443,2681,0
+SDD.US,D,20231023,000000,27.48,28.1718,27.48,28.1718,1429,0
+SDD.US,D,20231024,000000,28.08,28.08,27.8152,27.8152,1316,0
+SDD.US,D,20231025,000000,28.19,28.5469,28.19,28.5469,1796,0
+SDD.US,D,20231026,000000,28.54,28.54,28.2499,28.3966,2182,0
+SDD.US,D,20231027,000000,28.758,29.07,28.758,29.0616,1335,0
+SDD.US,D,20231030,000000,27.47,28.92,27.47,28.6378,1790,0
+SDD.US,D,20231031,000000,28.2036,28.2036,28.2036,28.2036,827,0
+SDD.US,D,20231101,000000,28.18,28.56,27.9,27.9351,2313,0
+SDD.US,D,20231102,000000,27.1,27.22,26.5041,26.5041,1478,0
+SDD.US,D,20231103,000000,25.1,25.1,24.9914,25.0509,2562,0
+SDD.US,D,20231106,000000,25.05,25.6199,25.05,25.5789,908,0
+SDD.US,D,20231107,000000,25.65,25.9217,25.65,25.9217,533,0
+SDD.US,D,20231108,000000,26.06,26.5099,26.06,26.4769,6220,0
+SDD.US,D,20231109,000000,26.56,27.188,26.56,27.188,714,0
+SDD.US,D,20231110,000000,27.0899,27.0899,26.6049,26.6049,2072,0
+SDD.US,D,20231113,000000,26.602,26.602,26.602,26.602,524,0
+SDD.US,D,20231114,000000,24.97,24.97,23.6315,23.7119,5661,0
+SDD.US,D,20231115,000000,23.604,23.64,22.9707,23.6137,5747,0
+SDD.US,D,20231116,000000,24.28,24.3973,24.28,24.3973,1137,0
+SDD.US,D,20231117,000000,23.74,23.848,23.74,23.848,398,0
+SDD.US,D,20231120,000000,23.69,23.92,23.63,23.6891,6321,0
+SDD.US,D,20231121,000000,24.2495,24.2495,24.2495,24.2495,25,0
+SDD.US,D,20231122,000000,24.05,24.05,24.024,24.024,325,0
+SDD.US,D,20231124,000000,24.26,24.26,23.8016,23.8016,890,0
+SDD.US,D,20231127,000000,23.94,23.94,23.9,23.923,639,0
+SDD.US,D,20231128,000000,24.11,24.2727,24.0199,24.2229,3458,0
+SDD.US,D,20231129,000000,23.63,24.0468,23.63,24.0468,892,0
+SDD.US,D,20231130,000000,23.9314,23.9314,23.9314,23.9314,159,0
+SDD.US,D,20231201,000000,23.83,23.83,22.5185,22.5185,1351,0
+SDD.US,D,20231204,000000,22.64,22.64,21.9592,21.9592,686,0
+SDD.US,D,20231205,000000,22.2899,22.6467,22.2899,22.6467,422,0
+SDD.US,D,20231206,000000,22.73,22.7695,22.73,22.7695,619,0
+SDD.US,D,20231207,000000,22.2733,22.2733,22.2733,22.2733,522,0
+SDD.US,D,20231208,000000,21.8498,22.0001,21.8498,21.9884,963,0
+SDD.US,D,20231211,000000,21.86,21.86,21.7326,21.7326,373,0
+SDD.US,D,20231212,000000,21.9799,21.9799,21.8384,21.8384,151,0
+SDD.US,D,20231213,000000,20.6484,20.6484,20.3937,20.3937,1029,0
+SDD.US,D,20231214,000000,19.94,19.94,19.2152,19.2152,1733,0
+SDD.US,D,20231215,000000,19.63,19.63,19.4919,19.4919,1476,0
+SDD.US,D,20231218,000000,19.44,19.6014,19.44,19.6014,1151,0
+SDD.US,D,20231219,000000,19.0797,19.0797,18.78,18.8202,1835,0
+SDD.US,D,20231220,000000,18.53,19.2233,18.3675,19.2233,2880,0
+SDD.US,D,20231221,000000,18.6152,18.6152,18.6152,18.6152,363,0
+SDD.US,D,20231222,000000,18.2601,18.4278,18.2601,18.4278,1119,0
+SDD.US,D,20231226,000000,18.0127,18.0127,18.0127,18.0127,263,0
+SDD.US,D,20231227,000000,17.9099,17.9231,17.9099,17.9231,398,0
+SDD.US,D,20231228,000000,18.0101,18.0167,17.9002,17.944,13025,0
+SDD.US,D,20231229,000000,18.17,18.4265,17.98,18.4265,3604,0
+SDD.US,D,20240102,000000,18.89,18.89,18.6399,18.6965,1638,0
+SDD.US,D,20240103,000000,19.2309,19.67,19.2309,19.6617,2324,0
+SDD.US,D,20240104,000000,19.5555,19.7428,19.5555,19.7428,4015,0
+SDD.US,D,20240105,000000,19.8523,19.8629,19.8523,19.8629,2616,0
+SDD.US,D,20240108,000000,19.69,19.715,19.17,19.17,6076,0
+SDD.US,D,20240109,000000,19.79,19.79,19.6683,19.6683,3515,0
+SDD.US,D,20240110,000000,19.5956,19.5956,19.5956,19.5956,585,0
+SDD.US,D,20240111,000000,19.7131,20.2,19.7131,19.8844,7935,0
+SDD.US,D,20240112,000000,19.9303,19.9303,19.9303,19.9303,997,0
+SDD.US,D,20240116,000000,20.18,20.3759,20.18,20.3759,894,0
+SDD.US,D,20240117,000000,21.03,21.03,20.6,20.7331,3640,0
+SDD.US,D,20240118,000000,20.6,20.7619,20.4301,20.4301,14133,0
+SDD.US,D,20240119,000000,20.55,20.5501,19.9,19.9531,2467,0
+SDD.US,D,20240122,000000,19.56,19.56,19.1354,19.1354,4947,0
+SDD.US,D,20240123,000000,18.7801,19.3595,18.7801,19.3321,2356,0
+SDD.US,D,20240124,000000,19.59,19.6415,19.59,19.6415,662,0
+SDD.US,D,20240125,000000,19.63,19.63,19.3989,19.3989,3364,0
+SDD.US,D,20240126,000000,19.195,19.2762,19.1728,19.2762,2760,0
+SDD.US,D,20240129,000000,19.19,19.23,18.88,18.8999,2727,0
+SDD.US,D,20240130,000000,18.99,19.1395,18.99,19.0394,1189,0
+SDD.US,D,20240131,000000,19.31,19.9699,19.2,19.9578,7122,0
+SDD.US,D,20240201,000000,19.87,20.4,19.6328,19.6328,6303,0
+SDD.US,D,20240202,000000,20,20.04,19.69,19.7471,3083,0
+SDD.US,D,20240205,000000,20.3899,20.73,20.37,20.3994,4657,0
+SDD.US,D,20240206,000000,20.2545,20.2545,20.2545,20.2545,788,0
+SDD.US,D,20240207,000000,20.2301,20.3479,20.19,20.3479,1070,0
+SDD.US,D,20240208,000000,20.2701,20.2701,19.82,19.8209,1484,0
+SDD.US,D,20240209,000000,19.76,19.76,19.35,19.3503,321,0
+SDD.US,D,20240212,000000,18.59,18.6115,18.52,18.6115,2512,0
+SDD.US,D,20240213,000000,19.68,20.1599,19.58,20.0507,2860,0
+SDD.US,D,20240214,000000,19.78,19.78,19.2167,19.2167,951,0
+SDD.US,D,20240215,000000,18.66,18.76,18.3275,18.3275,3205,0
+SDD.US,D,20240216,000000,18.6901,18.8199,18.6099,18.7038,2807,0
+SDD.US,D,20240220,000000,19.0599,19.2199,19.0599,19.168,1352,0
+SDD.US,D,20240221,000000,19.54,19.54,19.2644,19.2644,2428,0
+SDD.US,D,20240222,000000,19.295,19.295,19.1599,19.1599,680,0
+SDD.US,D,20240223,000000,19.2199,19.2199,19.0066,19.0066,1109,0
+SDD.US,D,20240226,000000,19.0336,19.0336,19.0336,19.0336,529,0
+SDD.US,D,20240227,000000,18.8491,18.8491,18.7249,18.7249,358,0
+SDD.US,D,20240228,000000,19.0182,19.0182,19.0182,19.0182,84,0
+SDD.US,D,20240229,000000,18.729,18.729,18.729,18.729,369,0
+SDD.US,D,20240301,000000,18.6999,18.71,18.6165,18.6165,1358,0
+SDD.US,D,20240304,000000,18.73,18.8388,18.73,18.8388,231,0
+SDD.US,D,20240305,000000,18.82,19.07,18.82,18.9768,4164,0
+SDD.US,D,20240306,000000,18.9689,18.9689,18.8952,18.8952,294,0
+SDD.US,D,20240307,000000,18.56,18.5872,18.56,18.5872,942,0
+SDD.US,D,20240308,000000,18.17,18.6379,18.1527,18.5972,3350,0
+SDD.US,D,20240311,000000,18.905,18.905,18.8221,18.8221,567,0
+SDD.US,D,20240312,000000,19.05,19.16,18.8982,18.8982,1321,0
+SDD.US,D,20240313,000000,18.785,18.9285,18.785,18.9285,341,0
+SDD.US,D,20240314,000000,19.2699,19.74,19.2699,19.5395,2705,0
+SDD.US,D,20240315,000000,19.25,19.52,19.2499,19.3369,1904,0
+SDD.US,D,20240318,000000,19.3,19.5273,19.3,19.5273,1850,0
+SDD.US,D,20240319,000000,19.27,19.27,19.1901,19.2224,604,0
+SDD.US,D,20240320,000000,19.18,19.18,18.4577,18.4577,2280,0
+SDD.US,D,20240321,000000,18.06,18.06,18.041,18.041,1652,0
+SDD.US,D,20240322,000000,18.4101,18.5101,18.4101,18.5101,302,0
+SDD.US,D,20240325,000000,18.43,18.612,18.43,18.612,369,0
+SDD.US,D,20240326,000000,18.6892,18.6892,18.6892,18.6892,16,0
+SDD.US,D,20240327,000000,18.09,18.09,17.8339,17.8339,274,0
+SDD.US,D,20240328,000000,17.75,17.75,17.52,17.5892,1048,0
+SDD.US,D,20240401,000000,17.9001,17.9722,17.9001,17.9722,315,0
+SDD.US,D,20240402,000000,18.57,18.7999,18.54,18.6467,2464,0
+SDD.US,D,20240403,000000,18.54,18.54,18.4099,18.4438,436,0
+SDD.US,D,20240404,000000,18.025,18.7154,18.025,18.7154,837,0
+SDD.US,D,20240405,000000,18.68,18.77,18.5845,18.5845,1998,0
+SDD.US,D,20240408,000000,18.43,18.475,18.3,18.3705,926,0
+SDD.US,D,20240409,000000,18.205,18.205,18.205,18.205,164,0
+SDD.US,D,20240410,000000,19.15,19.5,19.15,19.3234,2722,0
+SDD.US,D,20240411,000000,19.27,19.65,19.0612,19.1291,2255,0
+SDD.US,D,20240412,000000,19.395,19.95,19.395,19.8306,6020,0
+SDD.US,D,20240415,000000,19.68,20.28,19.68,20.1132,4360,0
+SDD.US,D,20240416,000000,20.455,20.6037,20.16,20.3339,5240,0
+SDD.US,D,20240417,000000,20.0998,20.67,20.0998,20.6,1374,0
+SDD.US,D,20240418,000000,20.62,20.6899,20.23,20.6232,2739,0
+SDD.US,D,20240419,000000,20.3597,20.5,20.2799,20.5,2972,0
+SDD.US,D,20240422,000000,20.27,20.3395,19.6902,19.9363,5120,0
+SDD.US,D,20240423,000000,19.31,19.3501,19.2053,19.2053,1647,0
+SDD.US,D,20240424,000000,19.16,19.49,19.16,19.283,853,0
+SDD.US,D,20240425,000000,19.785,19.9301,19.57,19.57,2167,0
+SDD.US,D,20240426,000000,19.85,19.85,19.3271,19.3271,1866,0
+SDD.US,D,20240429,000000,19.13,19.13,19.0795,19.0795,374,0
+SDD.US,D,20240430,000000,19.48,19.8213,19.325,19.8213,1454,0
+SDD.US,D,20240501,000000,19.69,19.81,19.37,19.7079,6272,0
+SDD.US,D,20240502,000000,19.344,19.344,19.1132,19.1132,1694,0
+SDD.US,D,20240503,000000,18.67,18.845,18.35,18.7844,2984,0
+SDD.US,D,20240506,000000,18.54,18.5401,18.4305,18.4305,2841,0
+SDD.US,D,20240507,000000,18.25,18.3392,18.2183,18.3392,336,0
+SDD.US,D,20240508,000000,18.67,18.6701,18.4457,18.4457,884,0
+SDD.US,D,20240509,000000,18.5,18.5,18.0335,18.0335,617,0
+SDD.US,D,20240510,000000,18.12,18.36,18.12,18.1835,976,0
+SDD.US,D,20240513,000000,17.905,18.1552,17.8897,18.1502,547,0
+SDD.US,D,20240514,000000,17.8799,17.8883,17.7449,17.7449,312,0
+SDD.US,D,20240515,000000,17.6749,17.6749,17.6265,17.6265,424,0
+SDD.US,D,20240516,000000,17.7783,17.7783,17.67,17.7248,688,0
+SDD.US,D,20240517,000000,17.8599,17.8599,17.8393,17.8393,765,0
+SDD.US,D,20240520,000000,17.68,17.8417,17.6601,17.8417,554,0
+SDD.US,D,20240521,000000,17.84,17.966,17.8303,17.8812,2029,0
+SDD.US,D,20240522,000000,18,18.22,17.916,18.1521,1766,0
+SDD.US,D,20240523,000000,18.25,19.03,18.25,18.8207,11784,0
+SDD.US,D,20240524,000000,18.35,18.4799,18.32,18.3599,1414,0
+SDD.US,D,20240528,000000,18.23,18.62,18.23,18.4861,393,0
+SDD.US,D,20240529,000000,18.8501,18.9447,18.8501,18.9447,695,0
+SDD.US,D,20240530,000000,18.9,18.9,18.58,18.58,631,0
+SDD.US,D,20240531,000000,18.07,18.25,18.07,18.07,1184,0
+SDD.US,D,20240603,000000,17.98,18.3215,17.98,18.2222,6190,0
+SDD.US,D,20240604,000000,18.565,18.7619,18.565,18.7619,520,0
+SDD.US,D,20240605,000000,18.375,18.375,18.375,18.375,272,0
+SDD.US,D,20240606,000000,18.615,18.615,18.6107,18.6107,145,0
+SDD.US,D,20240607,000000,19.05,19.05,19.0385,19.0385,249,0
+SDD.US,D,20240610,000000,19.64,19.64,19.27,19.271,725,0
+SDD.US,D,20240611,000000,19.6599,19.6599,19.3578,19.3578,376,0
+SDD.US,D,20240612,000000,18.19,18.7171,18.19,18.7171,1429,0
+SDD.US,D,20240613,000000,19.3299,19.375,19.1347,19.1347,1430,0
+SDD.US,D,20240614,000000,19.5899,19.87,19.58,19.8023,1065,0
+SDD.US,D,20240617,000000,19.82,19.82,19.4081,19.4081,534,0
+SDD.US,D,20240618,000000,19.392,19.392,19.3785,19.3785,390,0
+SDD.US,D,20240620,000000,19.42,19.56,19.23,19.4975,2799,0
+SDD.US,D,20240621,000000,19.61,19.64,19.5504,19.5504,638,0
+SDD.US,D,20240624,000000,19.09,19.22,19.0501,19.1803,1362,0
+SDD.US,D,20240625,000000,19.42,19.62,19.42,19.546,801,0
+SDD.US,D,20240626,000000,19.57,19.57,19.3823,19.3823,635,0
+SDD.US,D,20240627,000000,19.46,19.46,19.2489,19.2489,746,0
+SDD.US,D,20240628,000000,18.89,19.1865,18.89,18.9037,858,0
+SDD.US,D,20240701,000000,18.76,19.29,18.76,19.2169,1434,0
+SDD.US,D,20240702,000000,19.13,19.19,19.05,19.0563,1380,0
+SDD.US,D,20240703,000000,19.06,19.0841,18.82,19.0841,923,0
+SDD.US,D,20240705,000000,19.22,19.5,19.21,19.3323,1438,0
+SDD.US,D,20240708,000000,18.99,19.1585,18.99,19.0871,650,0
+SDD.US,D,20240709,000000,19.25,19.4008,19.25,19.4008,1105,0
+SDD.US,D,20240710,000000,19.36,19.4,19.04,19.04,2682,0
+SDD.US,D,20240711,000000,18.16,18.16,17.64,17.6683,2741,0
+SDD.US,D,20240712,000000,17.5,17.5,17.22,17.3668,1907,0
+SDD.US,D,20240715,000000,17.18,17.18,16.78,16.9396,900,0
+SDD.US,D,20240716,000000,16.5,16.5,15.6772,15.6772,3073,0
+SDD.US,D,20240717,000000,15.8,15.91,15.42,15.8533,15567,0
+SDD.US,D,20240718,000000,15.8,16.5678,15.5943,16.4119,3488,0
+SDD.US,D,20240719,000000,16.57,16.7099,16.51,16.6157,2765,0
+SDD.US,D,20240722,000000,16.3952,16.84,16.04,16.1116,4879,0
+SDD.US,D,20240723,000000,16.11,16.2699,15.78,15.91,18049,0
+SDD.US,D,20240724,000000,15.85,16.6,15.85,16.6,7272,0
+SDD.US,D,20240725,000000,16.37,16.37,15.67,16.0152,7151,0
+SDD.US,D,20240726,000000,15.51,15.78,15.4846,15.4846,10730,0
+SDD.US,D,20240729,000000,15.35,15.81,15.35,15.75,40135,0
+SDD.US,D,20240730,000000,15.42,15.68,15.42,15.56,6249,0
+SDD.US,D,20240731,000000,15.49,15.49,14.88,15.4021,11720,0
+SDD.US,D,20240801,000000,16.2999,16.4533,16.209,16.2623,9841,0
+SDD.US,D,20240802,000000,16.94,17.495,16.94,17.3437,2906,0
+SDD.US,D,20240805,000000,19,19.145,18.1499,18.65,10215,0
+SDD.US,D,20240806,000000,18.3,18.5,17.79,18.0318,1267,0
+SDD.US,D,20240807,000000,17.49,18.4455,17.49,18.4455,1396,0
+SDD.US,D,20240808,000000,17.6374,17.6374,17.6374,17.6374,245,0
+SDD.US,D,20240809,000000,17.635,17.815,17.62,17.62,855,0
+SDD.US,D,20240812,000000,17.875,18.1316,17.875,18.1316,440,0
+SDD.US,D,20240813,000000,17.5,17.5106,17.5,17.5106,620,0
+SDD.US,D,20240814,000000,17.6463,17.6631,17.6463,17.6631,314,0
+SDD.US,D,20240815,000000,16.91,16.91,16.8587,16.8587,445,0
+SDD.US,D,20240816,000000,16.86,16.8685,16.73,16.73,691,0
+SDD.US,D,20240819,000000,16.5201,16.5201,16.5156,16.5156,264,0
+SDD.US,D,20240820,000000,16.8779,16.8779,16.8552,16.8552,189,0
+SDD.US,D,20240821,000000,16.4615,16.4615,16.4615,16.4615,150,0
+SDD.US,D,20240822,000000,16.63,16.7797,16.63,16.7797,404,0
+SDD.US,D,20240823,000000,15.85,15.85,15.7623,15.7623,1234,0
+SDD.US,D,20240826,000000,15.69,15.7811,15.69,15.7811,10122,0
+SDD.US,D,20240827,000000,15.89,16.0322,15.89,15.9578,844,0
+SDD.US,D,20240828,000000,16.19,16.19,15.99,16.0217,1048,0
+SDD.US,D,20240829,000000,15.9259,15.9259,15.9259,15.9259,454,0
+SDD.US,D,20240830,000000,16.0641,16.0641,15.7863,15.7863,483,0
+SDD.US,D,20240903,000000,16.14,16.6774,16.14,16.6774,669,0
+SDD.US,D,20240904,000000,16.72,16.89,16.72,16.7407,2155,0
+SDD.US,D,20240905,000000,16.779,17.0205,16.779,16.9395,1004,0
+SDD.US,D,20240906,000000,17.125,17.64,17.125,17.6174,5943,0
+SDD.US,D,20240909,000000,17.6916,17.6916,17.2,17.5969,46641,0
+SDD.US,D,20240910,000000,17.63,17.96,17.55,17.7298,2968,0
+SDD.US,D,20240911,000000,18.03,18.3299,17.62,17.6444,2797,0
+SDD.US,D,20240912,000000,17.71,17.71,17.11,17.2788,505,0
+SDD.US,D,20240913,000000,16.82,16.82,16.46,16.4814,7623,0
+SDD.US,D,20240916,000000,16.32,16.48,16.32,16.38,902,0
+SDD.US,D,20240917,000000,16.28,16.28,15.79,16.0535,1551,0
+SDD.US,D,20240918,000000,15.55,16.0238,15.55,16.0238,874,0
+SDD.US,D,20240919,000000,15.52,15.5201,15.3737,15.3737,1458,0
+SDD.US,D,20240920,000000,15.5487,15.7083,15.5487,15.7083,4233,0
+SDD.US,D,20240923,000000,15.77,15.77,15.6824,15.6824,256,0
+SDD.US,D,20240924,000000,15.65,15.6748,15.65,15.6748,448,0
+SDD.US,D,20240925,000000,15.68,15.8863,15.6515,15.8863,1135,0
+SDD.US,D,20240926,000000,15.6522,15.6543,15.6522,15.6543,436,0
+SDD.US,D,20240927,000000,15.4335,15.4335,15.4335,15.4335,257,0
+SDD.US,D,20240930,000000,15.59,15.59,15.3679,15.3679,283,0
+SDD.US,D,20241001,000000,15.59,15.8499,15.59,15.7986,893,0
+SDD.US,D,20241002,000000,15.83,15.8731,15.78,15.8731,2533,0
+SDD.US,D,20241003,000000,16.0201,16.225,16.0201,16.1696,425,0
+SDD.US,D,20241004,000000,15.6962,15.6962,15.6865,15.6935,645,0
+SDD.US,D,20241007,000000,16.0107,16.0107,15.9912,15.9912,237,0
+SDD.US,D,20241008,000000,16.12,16.12,15.94,15.9562,219,0
+SDD.US,D,20241009,000000,15.9343,15.9343,15.9343,15.9343,59,0
+SDD.US,D,20241010,000000,16.1735,16.1735,16.1735,16.1735,22,0
+SDD.US,D,20241011,000000,15.585,15.585,15.585,15.585,189,0
+SDD.US,D,20241014,000000,15.3938,15.3938,15.3938,15.3938,118,0
+SDD.US,D,20241015,000000,15.33,15.3394,15.33,15.3393,791,0
+SDD.US,D,20241016,000000,14.9499,14.9499,14.9499,14.9499,243,0
+SDD.US,D,20241017,000000,15,15.0403,15,15.0403,243,0
+SDD.US,D,20241018,000000,15.1,15.1,15.0903,15.0903,316,0
+SDD.US,D,20241021,000000,15.56,15.6051,15.56,15.6051,230,0
+SDD.US,D,20241022,000000,15.81,15.81,15.7888,15.7888,473,0
+SDD.US,D,20241023,000000,15.9,16.055,15.9,16.055,909,0
+SDD.US,D,20241024,000000,15.9399,15.9399,15.9399,15.9399,74,0
+SDD.US,D,20241025,000000,15.73,16.0935,15.73,16.0935,596,0
+SDD.US,D,20241028,000000,15.6712,15.6712,15.6052,15.6052,293,0
+SDD.US,D,20241029,000000,15.8754,15.8754,15.7812,15.7812,253,0
+SDD.US,D,20241030,000000,15.7503,15.7503,15.7503,15.7503,106,0
+SDD.US,D,20241031,000000,15.82,16.1875,15.82,16.1875,343,0
+SDD.US,D,20241104,000000,16.01,16.35,16.0099,16.0548,4233,0
+SDD.US,D,20241105,000000,15.69,15.6901,15.3695,15.3695,520,0
+SDD.US,D,20241106,000000,14.08,14.08,13.5198,13.5198,5826,0
+SDD.US,D,20241107,000000,13.595,13.7052,13.585,13.6884,1313,0
+SDD.US,D,20241108,000000,13.5381,13.57,13.5155,13.5524,2639,0
+SDD.US,D,20241111,000000,13.25,13.2501,13.12,13.16,646,0
+SDD.US,D,20241112,000000,13.1801,13.538,13.17,13.538,6762,0
+SDD.US,D,20241113,000000,13.48,13.7479,13.405,13.7479,1004,0
+SDD.US,D,20241114,000000,13.9674,14.1249,13.9674,14.1249,429,0
+SDD.US,D,20241115,000000,14.24,14.3558,14.24,14.3558,1249,0
+SDD.US,D,20241118,000000,14.3,14.335,14.15,14.335,1707,0
+SDD.US,D,20241119,000000,14.65,14.65,14.2937,14.2937,3345,0
+SDD.US,D,20241120,000000,14.39,14.4148,14.3092,14.3092,768,0
+SDD.US,D,20241121,000000,13.78,13.8035,13.78,13.8035,1024,0
+SDD.US,D,20241122,000000,13.49,13.49,13.3463,13.3463,1350,0
+SDD.US,D,20241125,000000,13.12,13.66,12.71,12.8276,2794,0
+SDD.US,D,20241126,000000,13.1,13.14,12.92,13.107,2771,0
+SDD.US,D,20241127,000000,13.04,13.1216,13.04,13.1216,427,0
+SDD.US,D,20241129,000000,13.05,13.06,13.0165,13.0165,19509,0
+SDD.US,D,20241202,000000,13.121,13.121,13.0093,13.0093,1020,0
+SDD.US,D,20241203,000000,13.18,13.216,13.18,13.216,255,0
+SDD.US,D,20241204,000000,13.3,13.3,13.1072,13.1072,760,0
+SDD.US,D,20241205,000000,13.3,13.4953,13.2,13.4953,1314,0
+SDD.US,D,20241206,000000,13.42,13.5214,13.23,13.4757,589,0
+SDD.US,D,20241209,000000,13.4219,13.525,13.4219,13.525,805,0
+SDD.US,D,20241210,000000,13.739,13.739,13.5296,13.6339,890,0
+SDD.US,D,20241211,000000,13.53,13.53,13.4707,13.4707,336,0
+SDD.US,D,20241213,000000,13.81,13.9407,13.81,13.895,706,0
+SDD.US,D,20241217,000000,14,14.2,14,14.1745,1388,0
+SDD.US,D,20241218,000000,14.27,15.28,14.27,15.28,3072,0
+SDD.US,D,20241219,000000,15.2477,15.45,15.2477,15.4487,18996,0
+SDD.US,D,20241220,000000,15.59,15.84,14.96,15.3272,10902,0
+SDD.US,D,20241223,000000,15.2,15.2,15.1537,15.1537,769,0
+SDD.US,D,20241224,000000,15.05,15.05,14.911,14.911,756,0
+SDD.US,D,20241226,000000,14.8,14.8,14.7095,14.7095,888,0
+SDD.US,D,20241227,000000,14.9,15.2101,14.9,15.1747,974,0
+SDD.US,D,20241230,000000,15.465,15.5,15.23,15.28,1637,0
+SDD.US,D,20241231,000000,15.1499,15.3058,15.09,15.3058,1728,0
+SDD.US,D,20250102,000000,14.93,15.42,14.93,15.388,895,0
+SDD.US,D,20250106,000000,15.1,15.1,15.0817,15.0817,1052,0
+SDD.US,D,20250107,000000,15.19,15.37,15.19,15.2644,1166,0
+SDD.US,D,20250108,000000,15.54,15.689,15.37,15.3836,17748,0
+SDD.US,D,20250110,000000,15.97,16.2199,15.8199,15.954,3059,0
+SDD.US,D,20250113,000000,15.9,15.9,15.7714,15.7714,630,0
+SDD.US,D,20250114,000000,15.46,15.68,15.3662,15.3662,1576,0
+SDD.US,D,20250115,000000,14.81,14.87,14.75,14.8489,4004,0
+SDD.US,D,20250117,000000,14.5658,14.5658,14.45,14.49,16268,0
+SDD.US,D,20250121,000000,14.25,14.3,14.12,14.1576,2575,0
+SDD.US,D,20250122,000000,14.25,14.3823,14.25,14.3823,454,0
+SDD.US,D,20250124,000000,14.3,14.3755,14.3,14.3755,1193,0
+SDD.US,D,20250127,000000,14.49,14.49,14.4866,14.4866,274,0
+SDD.US,D,20250128,000000,14.39,14.4549,14.39,14.4549,203,0
+SDD.US,D,20250129,000000,14.42,14.5617,14.42,14.5617,337,0
+SDD.US,D,20250131,000000,14.1833,14.68,14.1833,14.5278,661,0
+SDD.US,D,20250203,000000,15.15,15.245,14.8036,14.9271,3027,0
+SDD.US,D,20250204,000000,14.8899,14.8899,14.5904,14.5904,425,0
+SDD.US,D,20250205,000000,14.4,14.4,14.3743,14.3743,277,0
+SDD.US,D,20250207,000000,14.44,14.88,14.44,14.8789,2998,0
+SDD.US,D,20250210,000000,14.86,14.92,14.65,14.8608,942,0
+SDD.US,D,20250211,000000,15.0399,15.0399,14.86,14.8704,2051,0
+SDD.US,D,20250212,000000,15.2101,15.43,15.2101,15.285,1049,0
+SDD.US,D,20250213,000000,14.9,14.9,14.8627,14.8627,1387,0
+SDD.US,D,20250214,000000,14.86,14.9215,14.86,14.9215,300,0
+SDD.US,D,20250218,000000,14.7996,14.7996,14.7813,14.7813,447,0
+SDD.US,D,20250219,000000,14.94,14.94,14.8421,14.8421,527,0
+SDD.US,D,20250220,000000,15.03,15.3072,15.03,15.1391,7374,0
+SDD.US,D,20250221,000000,15.22,16.005,15.22,16.0021,1051,0
+SDD.US,D,20250224,000000,15.99,16.02,15.92,15.92,1161,0
+SDD.US,D,20250225,000000,16.1,16.26,16.1,16.1439,3590,0
+SDD.US,D,20250226,000000,16.04,16.26,15.87,16.1713,2739,0
+SDD.US,D,20250227,000000,16.4627,16.65,16.3,16.65,1731,0
+SDD.US,D,20250228,000000,16.52,16.81,16.4031,16.4031,2158,0
+SDD.US,D,20250303,000000,16.47,17.26,16.39,17.1641,5539,0
+SDD.US,D,20250304,000000,17.71,18.05,17.22,17.6202,7416,0
+SDD.US,D,20250305,000000,17.52,17.79,17.27,17.3347,6862,0
+SDD.US,D,20250306,000000,17.75,17.95,17.44,17.8376,5525,0
+SDD.US,D,20250307,000000,18.08,18.1299,17.6292,17.6292,1654,0
+SDD.US,D,20250310,000000,18.09,18.73,18.09,18.4216,2102,0
+SDD.US,D,20250311,000000,18.42,19.08,18.31,18.6323,7918,0
+SDD.US,D,20250312,000000,18.76,18.9,18.52,18.6877,25393,0
+SDD.US,D,20250313,000000,18.84,19.57,18.84,19.3965,4642,0
+SDD.US,D,20250314,000000,19.06,19.13,18.4525,18.4525,22003,0
+SDD.US,D,20250317,000000,18.3,18.41,17.98,18.0643,5400,0
+SDD.US,D,20250318,000000,18.4199,18.48,18.29,18.2948,2901,0
+SDD.US,D,20250319,000000,18.0251,18.05,17.8109,17.8109,2621,0
+SDD.US,D,20250320,000000,18.05,18.05,17.82,17.9506,1745,0
+SDD.US,D,20250321,000000,18.5451,18.5451,18.175,18.2581,3382,0
+SDD.US,D,20250324,000000,17.6,17.86,17.2769,17.2769,3264,0
+SDD.US,D,20250325,000000,17.45,17.61,17.45,17.5166,1459,0
+SDD.US,D,20250326,000000,17.38,17.7399,17.38,17.6273,1164,0
+SDD.US,D,20250327,000000,17.72,17.8501,17.5272,17.8079,9270,0
+SDD.US,D,20250328,000000,17.88,18.6182,17.8,18.5169,9903,0
+SDD.US,D,20250331,000000,18.92,19.192,18.3556,18.3556,2833,0
+SDD.US,D,20250401,000000,18.4631,18.67,18.361,18.361,4892,0
+SDD.US,D,20250402,000000,18.54,18.54,17.77,17.7739,2750,0
+SDD.US,D,20250403,000000,19.84,20.309,19.84,20.2649,7392,0
+SDD.US,D,20250404,000000,21.86,22.655,21.57,22.0282,12701,0
+SDD.US,D,20250407,000000,23.9499,24.1755,20.37,22.4701,27677,0
+SDD.US,D,20250408,000000,21.24,24.1099,20.66,23.9854,7206,0
+SDD.US,D,20250409,000000,24.5,24.76,19.34,19.6496,19621,0
+SDD.US,D,20250410,000000,20.845,22.03,20.54,21.59,10369,0
+SDD.US,D,20250411,000000,21.9,22.47,20.96,21.0265,6032,0
+SDD.US,D,20250414,000000,20.61,20.91,20.12,20.5172,3356,0
+SDD.US,D,20250415,000000,20.29,20.59,20.25,20.59,4225,0
+SDD.US,D,20250416,000000,20.9899,21.44,20.83,21.02,3492,0
+SDD.US,D,20250417,000000,20.77,20.88,20.48,20.6515,2951,0
+SDD.US,D,20250421,000000,21.66,21.89,21.19,21.5453,2387,0
+SDD.US,D,20250422,000000,20.74,20.92,20.4026,20.4026,3033,0
+SDD.US,D,20250423,000000,18.7795,19.86,18.7795,19.86,3268,0
+SDD.US,D,20250424,000000,19.9,19.9,19.02,19.02,1891,0
+SDD.US,D,20250425,000000,19.4599,19.4599,19.1781,19.1781,1031,0
+SDD.US,D,20250428,000000,18.92,19.46,18.92,18.9743,10774,0
+SDD.US,D,20250429,000000,19.13,19.13,18.7739,18.7739,1295,0
+SDD.US,D,20250430,000000,19.66,19.69,18.9856,18.9856,1823,0
+SDD.US,D,20250501,000000,18.86,18.86,18.68,18.7047,972,0
+SDD.US,D,20250505,000000,18.1,18.2731,18.07,18.2731,2138,0
+SDD.US,D,20250506,000000,18.4,18.525,18.4,18.4287,1453,0
+SDD.US,D,20250507,000000,18.4,18.51,18.4,18.4474,873,0
+SDD.US,D,20250508,000000,17.5601,17.67,17.5601,17.67,1511,0
+SDD.US,D,20250509,000000,17.7851,17.8199,17.7851,17.7864,984,0
+SDD.US,D,20250512,000000,16.27,16.72,16.25,16.4509,3482,0
+SDD.US,D,20250513,000000,16.27,16.3118,16.25,16.3118,2326,0
+SDD.US,D,20250514,000000,16.55,16.606,16.55,16.606,363,0
+SDD.US,D,20250515,000000,16.55,16.55,16.485,16.53,12783,0
+SDD.US,D,20250516,000000,16.4,16.4,16.2229,16.2229,289,0
+SDD.US,D,20250519,000000,16.6001,16.74,16.3974,16.3974,975,0
+SDD.US,D,20250520,000000,16.3345,16.4678,16.3345,16.4678,1050,0
+SDD.US,D,20250521,000000,16.8499,17.3783,16.76,17.3783,165685,0
+SDD.US,D,20250522,000000,17.3099,17.3967,17.3099,17.3967,494,0
+SDD.US,D,20250523,000000,17.8145,17.8145,17.6299,17.6675,2869,0
+SDD.US,D,20250527,000000,16.75,16.7802,16.75,16.7802,163650,0
+SDD.US,D,20250528,000000,16.7501,17.1614,16.7501,17.1614,2562,0
+SDD.US,D,20250529,000000,17.07,17.07,17.0334,17.0334,327,0
+SDD.US,D,20250530,000000,17.11,17.1499,17.0532,17.0532,761,0
+SDD.US,D,20250602,000000,17.44,17.44,17.2831,17.2831,1223,0
+SDD.US,D,20250604,000000,16.63,16.8081,16.58,16.8081,2809,0
+SDD.US,D,20250605,000000,16.92,16.92,16.67,16.8519,7976,0
+SDD.US,D,20250606,000000,16.33,16.65,16.33,16.4033,12053,0
+SDD.US,D,20250609,000000,16.23,16.23,16.0806,16.0806,979,0
+SDD.US,D,20250610,000000,16,16,15.79,15.9096,1237,0
+SDD.US,D,20250611,000000,15.84,16.083,15.84,16.0496,7585,0
+SDD.US,D,20250612,000000,16.29,16.3074,16.2563,16.2639,945,0
+SDD.US,D,20250613,000000,16.59,16.98,16.56,16.8999,1179,0
+SDD.US,D,20250617,000000,16.8612,16.8695,16.8612,16.8695,352,0
+SDD.US,D,20250618,000000,16.86,17.09,16.52,16.7818,21707,0
+SDD.US,D,20250620,000000,16.7701,16.905,16.7701,16.8185,1329,0
+SDD.US,D,20250623,000000,16.84,17.05,16.3862,16.3862,18518,0
+SDD.US,D,20250624,000000,16.29,16.29,15.98,16.0547,737,0
+SDD.US,D,20250625,000000,16.04,16.2137,16.04,16.2137,301,0
+SDD.US,D,20250626,000000,16.09,16.09,15.7082,15.7082,280,0
+SDD.US,D,20250627,000000,15.64,15.64,15.48,15.5868,2940,0
+SDD.US,D,20250630,000000,15.6,15.7299,15.6,15.6742,6494,0
+SDD.US,D,20250701,000000,15.74,15.74,14.98,15.1716,1334,0
+SDD.US,D,20250702,000000,15.12,15.12,14.8243,14.8243,794,0
+SDD.US,D,20250703,000000,14.71,14.71,14.63,14.6513,314,0
+SDD.US,D,20250707,000000,14.74,15.1999,14.74,15.1906,1668,0
+SDD.US,D,20250708,000000,15,15,14.81,14.8899,1598,0
+SDD.US,D,20250709,000000,14.85,15.0031,14.7209,14.7209,479,0
+SDD.US,D,20250710,000000,14.47,14.47,14.31,14.4115,1659,0
+SDD.US,D,20250711,000000,14.71,14.74,14.66,14.7197,1317,0
+SDD.US,D,20250714,000000,14.79,14.79,14.6871,14.6871,178,0
+SDD.US,D,20250715,000000,14.76,15.3199,14.76,15.3133,1685,0
+SDD.US,D,20250716,000000,15.1299,15.4083,15.0532,15.0532,2786,0
+SDD.US,D,20250717,000000,14.84,14.84,14.7383,14.7383,444,0
+SDD.US,D,20250718,000000,14.66,15.0299,14.66,14.998,409,0
+SDD.US,D,20250721,000000,14.77,15.0829,14.77,15.0829,1241,0
+SDD.US,D,20250722,000000,14.95,14.95,14.67,14.6751,1612,0
+SDD.US,D,20250723,000000,14.64,14.64,14.4255,14.4255,510,0
+SDD.US,D,20250724,000000,14.7099,14.9003,14.47,14.9003,854,0
+SDD.US,D,20250725,000000,14.76,14.76,14.7452,14.7452,470,0
+SDD.US,D,20250728,000000,14.79,14.79,14.767,14.767,605,0
+SDD.US,D,20250729,000000,14.74,14.92,14.55,14.8961,6736,0
+SDD.US,D,20250730,000000,15,15.24,15,15.1211,1505,0
+SDD.US,D,20250731,000000,15.31,15.4512,15.13,15.4433,7295,0
+SDD.US,D,20250801,000000,16.05,16.4,15.955,16.0232,8612,0
+SDD.US,D,20250804,000000,15.67,15.88,15.529,15.529,1650,0
+SDD.US,D,20250805,000000,15.41,15.71,15.3468,15.3468,1250,0
+SDD.US,D,20250807,000000,15.2962,15.4601,15.2962,15.4281,868,0
+SDD.US,D,20250808,000000,15.33,15.3532,15.3,15.3532,504,0
+SDD.US,D,20250811,000000,15.26,15.4299,15.13,15.411,1199,0
+SDD.US,D,20250812,000000,14.66,14.66,14.3926,14.3926,1166,0
+SDD.US,D,20250813,000000,14.32,14.32,13.7971,13.7971,835,0
+SDD.US,D,20250814,000000,14.2235,14.3392,13.93,14.1264,2506,0
+SDD.US,D,20250815,000000,14.22,14.3332,14.22,14.3332,526,0
+SDD.US,D,20250818,000000,14.33,14.33,14.2931,14.2931,457,0
+SDD.US,D,20250819,000000,14.29,14.3176,14.29,14.3176,455,0
+SDD.US,D,20250820,000000,14.41,14.46,14.34,14.3459,1125,0
+SDD.US,D,20250822,000000,13.57,14.13,13.28,13.2845,4029,0
+SDD.US,D,20250825,000000,13.49,13.5714,13.49,13.5714,463,0
+SDD.US,D,20250826,000000,13.51,13.55,13.4999,13.515,2768,0
+SDD.US,D,20250827,000000,13.395,13.395,13.2944,13.2944,920,0
+SDD.US,D,20250828,000000,13.46,13.46,13.3414,13.3414,860,0
+SDD.US,D,20250829,000000,13.3999,13.4803,13.3999,13.4803,730,0
+SDD.US,D,20250902,000000,13.86,13.86,13.6902,13.6902,573,0
+SDD.US,D,20250903,000000,13.6901,13.7551,13.6901,13.7551,149,0
+SDD.US,D,20250905,000000,13.12,13.31,13.12,13.2708,894,0
+SDD.US,D,20250908,000000,13.355,13.57,13.355,13.355,806,0
+SDD.US,D,20250909,000000,13.57,13.5797,13.5699,13.5797,484,0
+SDD.US,D,20250911,000000,13.29,13.29,13.0786,13.0786,957,0
+SDD.US,D,20250912,000000,13.31,13.3741,13.26,13.3741,428,0
+SDD.US,D,20250915,000000,13.3,13.4008,13.3,13.4008,345,0
+SDD.US,D,20250916,000000,13.51,13.5101,13.4323,13.4323,322,0
+SDD.US,D,20250917,000000,13.2599,13.4477,13.2,13.4477,737,0
+SDD.US,D,20250918,000000,13.075,13.075,12.822,12.822,1021,0
+SDD.US,D,20250919,000000,13.0975,13.1558,13.0975,13.1558,462,0
+SDD.US,D,20250922,000000,13.2518,13.2518,13.0667,13.0667,2698,0
+SDD.US,D,20250923,000000,12.9,13.1351,12.8999,13.1351,467,0
+SDD.US,D,20250925,000000,13.4541,13.48,13.4376,13.4376,1230,0
+SDD.US,D,20250926,000000,13.39,13.47,13.2007,13.2007,1088,0
+SDD.US,D,20250929,000000,13.19,13.19,13.1442,13.1442,365,0
+SDD.US,D,20251001,000000,13.1708,13.1708,13.039,13.039,493,0
+SDD.US,D,20251002,000000,13.06,13.38,12.9862,12.9862,1587,0
+SDD.US,D,20251003,000000,12.645,12.84,12.6399,12.8201,1909,0
+SDD.US,D,20251006,000000,12.85,12.8727,12.63,12.8727,1378,0
+SDD.US,D,20251007,000000,13.19,13.235845,13.19,13.2357,924,0
+SDD.US,D,20251008,000000,13.24,13.24,13.0301,13.035,569,0
+SDD.US,D,20251009,000000,13.33,13.34,13.3009,13.3009,588,0
+SDD.US,D,20251010,000000,13.9002,14.1621,13.48,14.1621,2525,0
+SDD.US,D,20251013,000000,13.7,13.75,13.6026,13.6026,4253,0
+SDD.US,D,20251014,000000,13.55,13.55,13.09,13.185,10720,0
+SDD.US,D,20251015,000000,12.76,13.0399,12.76,12.9583,3366,0
+SDD.US,D,20251016,000000,13.09,13.36,12.9605,13.2864,5263,0
+SDD.US,D,20251017,000000,13.36,13.39,13.3195,13.3195,581,0
+SDD.US,D,20251020,000000,12.991,13.04,12.88,12.95,2423,0
+SDD.US,D,20251022,000000,13.09,13.13,13.09,13.13,2442,0
+SDD.US,D,20251024,000000,12.4807,12.6169,12.4807,12.6169,2329,0
+SDD.US,D,20251027,000000,12.41,12.62,12.41,12.62,764,0
+SDD.US,D,20251028,000000,12.81,12.8101,12.7549,12.7549,385,0
+SDD.US,D,20251029,000000,12.8995,13.1636,12.7593,13.1062,2033,0
+SDD.US,D,20251030,000000,13.34,13.4077,13.2662,13.4077,3119,0
+SDD.US,D,20251031,000000,13.48,13.5492,13.3768,13.3768,329,0
+SDD.US,D,20251103,000000,13.5775,13.5775,13.36,13.36,373,0
+SDD.US,D,20251104,000000,13.52,13.84,13.46,13.84,18325,0
+SDD.US,D,20251105,000000,13.54,13.54,13.095,13.1371,9855,0
+SDD.US,D,20251106,000000,13.18,13.5003,13.18,13.5003,15532,0
+SDD.US,D,20251107,000000,13.58,13.71,13.2852,13.2852,9796,0
+SDD.US,D,20251110,000000,12.96,13.16,12.96,13.0021,702,0
+SDD.US,D,20251111,000000,12.955,12.955,12.925,12.945,567,0
+SDD.US,D,20251112,000000,12.84,12.92,12.77,12.92,2223,0
+SDD.US,D,20251113,000000,13.05,13.58,13.05,13.5327,2199,0
+SDD.US,D,20251114,000000,13.78,13.78,13.42,13.538,1866,0
+SDD.US,D,20251117,000000,13.54,14.16,13.54,14.1328,2715,0
+SDD.US,D,20251118,000000,14.25,14.4109,14.0733,14.1292,3416,0
+SDD.US,D,20251119,000000,14.11,14.1853,13.99,14.1853,1357,0
+SDD.US,D,20251120,000000,13.87,14.6819,13.87,14.6819,999,0
+SDD.US,D,20251121,000000,14.45,14.51,13.62,13.7854,4248,0
+SDD.US,D,20251124,000000,13.74,13.74,13.3733,13.3733,2543,0
+SDD.US,D,20251125,000000,12.9,12.935,12.6699,12.7115,2985,0
+SDD.US,D,20251126,000000,12.49,12.5789,12.41,12.5789,2213,0
+SDD.US,D,20251128,000000,12.59,12.63,12.47,12.6025,1065,0
+SDD.US,D,20251201,000000,12.78,12.78,12.64,12.7468,993,0
+SDD.US,D,20251202,000000,12.76,12.76,12.74,12.7465,693,0
+SDD.US,D,20251203,000000,12.61,12.61,12.3945,12.3945,943,0
+SDD.US,D,20251204,000000,12.35,12.445,12.329,12.445,355,0
+SDD.US,D,20251208,000000,12.41,12.5714,12.41,12.5714,726,0
+SDD.US,D,20251210,000000,12.3,12.3,11.96,11.9874,687,0
+SDD.US,D,20251211,000000,11.725,11.725,11.68,11.7212,1715,0
+SDD.US,D,20251212,000000,11.97,12.02,11.92,11.9835,4638,0
+SDD.US,D,20251215,000000,11.9884,12.0625,11.9884,12.0304,1512,0
+SDD.US,D,20251216,000000,12.2,12.3,12.17,12.1981,974,0
+SDD.US,D,20251217,000000,12.21,12.32,12.21,12.32,927,0
+SDD.US,D,20251218,000000,12.17,12.2743,12.1,12.2743,1796,0
+SDD.US,D,20251223,000000,12.16,12.164,12.1001,12.164,560,0
+SDD.US,D,20251226,000000,11.935,11.97,11.935,11.9469,1090,0
+SDD.US,D,20251229,000000,12.09,12.11,12.0525,12.0525,447,0
+SDD.US,D,20251230,000000,12.14,12.1866,12.14,12.1866,400,0
+SDD.US,D,20251231,000000,12.324,12.4842,12.31,12.4842,852,0
+SDD.US,D,20260102,000000,12.4399,12.4399,12.277,12.277,965,0
+SDD.US,D,20260105,000000,12.06,12.06,11.9762,11.9762,458,0
+SDD.US,D,20260107,000000,11.72,11.8143,11.72,11.8143,395,0
+SDD.US,D,20260108,000000,11.68,11.68,11.46,11.4866,4282,0
+SDD.US,D,20260109,000000,11.36,11.36,11.32,11.32,1478,0
+SDD.US,D,20260112,000000,11.4099,11.4099,11.23,11.2614,2023,0
+SDD.US,D,20260113,000000,11.3,11.35,11.2999,11.3238,1697,0
+SDD.US,D,20260114,000000,11.25,11.26,11.1672,11.1672,1048,0
+SDD.US,D,20260115,000000,11.07,11.57,10.81,10.8363,2098,0
+SDD.US,D,20260116,000000,10.9001,10.9299,10.9001,10.9299,471,0
+SDD.US,D,20260120,000000,11.19,11.2529,11.13,11.2529,1242,0
+SDD.US,D,20260121,000000,10.9665,10.9665,10.6733,10.6733,1945,0
+SDD.US,D,20260122,000000,10.46,10.5659,10.37,10.5659,5130,0
+SDD.US,D,20260123,000000,10.85,11,10.85,10.9856,800,0
+SDD.US,D,20260126,000000,10.95,11.01,10.95,11.01,5439,0
+SDD.US,D,20260128,000000,11.12,11.1871,11.02,11.1871,434,0
+SDD.US,D,20260129,000000,11,11.29,11,11.0471,5156,0
+SDD.US,D,20260130,000000,11.29,11.3,11.1809,11.1809,852,0
+SDD.US,D,20260202,000000,11.22,11.22,10.87,10.9604,919,0
+SDD.US,D,20260203,000000,10.91,11.13,10.8199,10.9787,1063,0
+SDD.US,D,20260204,000000,10.72,10.7849,10.72,10.7849,868,0
+SDD.US,D,20260205,000000,10.8,10.9508,10.8,10.9508,509,0
+SDD.US,D,20260206,000000,10.465,10.465,10.3298,10.3298,1134,0
+SDD.US,D,20260209,000000,10.4301,10.4301,10.3,10.3521,931,0
+SDD.US,D,20260210,000000,10.29,10.3511,10.29,10.3511,632,0
+SDD.US,D,20260212,000000,10.749,10.81,10.71,10.7886,4562,0
+SDD.US,D,20260213,000000,10.55,10.55,10.47,10.536,2392,0
+SDD.US,D,20260217,000000,10.63,10.69,10.53,10.5805,4504,0
+SDD.US,D,20260218,000000,10.33,10.56,10.33,10.56,2427,0
diff --git a/daily/us/nyse etfs/1/sdp.us.txt b/daily/us/nyse etfs/1/sdp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d9d2ef9a426bd02b71b747fdb05d7006b84afc22
--- /dev/null
+++ b/daily/us/nyse etfs/1/sdp.us.txt	
@@ -0,0 +1,4703 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SDP.US,D,20070201,000000,1377.08,1377.08,1377.08,1377.08,13.268958403504,0
+SDP.US,D,20070208,000000,1291.43,1291.43,1291.43,1291.43,2.1230333445606,0
+SDP.US,D,20070209,000000,1298.59,1303.98,1294.15,1294.15,64.752517009098,0
+SDP.US,D,20070212,000000,1295.96,1299.5,1294.6,1297.28,11.145925058943,0
+SDP.US,D,20070213,000000,1289.17,1293.24,1289.17,1293.24,15.391991748064,0
+SDP.US,D,20070214,000000,1267.24,1267.24,1264.53,1264.98,6.8998583698219,0
+SDP.US,D,20070215,000000,1280.25,1280.25,1278.89,1278.89,4.7768250252613,0
+SDP.US,D,20070216,000000,1282.96,1282.96,1282.96,1282.96,2.1230333445606,0
+SDP.US,D,20070220,000000,1283.41,1283.41,1275.31,1275.31,11.145925058943,0
+SDP.US,D,20070221,000000,1290.53,1290.53,1290.53,1290.53,2.1230333445606,0
+SDP.US,D,20070223,000000,1264.53,1264.53,1264.53,1264.53,2.1230333445606,0
+SDP.US,D,20070226,000000,1177.52,1205.41,1175.26,1205.41,98.190292185928,0
+SDP.US,D,20070227,000000,1219.24,1270.41,1216.98,1270.41,138.52792573258,0
+SDP.US,D,20070228,000000,1271.69,1271.69,1271.69,1271.69,15.391991748064,0
+SDP.US,D,20070301,000000,1289.17,1294.15,1289.17,1294.15,4.7768250252613,0
+SDP.US,D,20070302,000000,1273.5,1289.63,1270.41,1289.63,22.291850117886,0
+SDP.US,D,20070305,000000,1310.28,1332.7,1307.6,1332.7,41.929908555072,0
+SDP.US,D,20070306,000000,1321.43,1321.43,1302.21,1302.21,33.437775176829,0
+SDP.US,D,20070307,000000,1293.24,1293.24,1293.24,1293.24,2.1230333445606,0
+SDP.US,D,20070308,000000,1287.86,1287.86,1287.86,1287.86,111.45925058943,0
+SDP.US,D,20070309,000000,1277.57,1289.63,1277.57,1289.63,9.0228917143825,0
+SDP.US,D,20070313,000000,1277.12,1292.79,1277.12,1292.79,6.8998583698219,0
+SDP.US,D,20070315,000000,1256.92,1258.27,1256.92,1258.27,13.268958403504,0
+SDP.US,D,20070316,000000,1269.95,1269.95,1269.95,1269.95,11.145925058943,0
+SDP.US,D,20070319,000000,1254.69,1254.69,1254.69,1254.69,11.145925058943,0
+SDP.US,D,20070320,000000,1252.89,1252.89,1218.33,1218.33,46.706733580333,0
+SDP.US,D,20070321,000000,1220.56,1221.87,1186.08,1186.08,122.07441731223,0
+SDP.US,D,20070322,000000,1186.98,1186.98,1186.98,1186.98,4.7768250252613,0
+SDP.US,D,20070323,000000,1173.49,1173.49,1173.49,1173.49,4.7768250252613,0
+SDP.US,D,20070326,000000,1181.59,1182.5,1167.24,1167.69,9.0228917143825,0
+SDP.US,D,20070327,000000,1179.33,1179.33,1170.36,1170.36,13.268958403504,0
+SDP.US,D,20070328,000000,1169.95,1169.95,1163.62,1169.49,22.291850117886,0
+SDP.US,D,20070329,000000,1164.52,1179.33,1161.36,1161.36,13.268958403504,0
+SDP.US,D,20070330,000000,1173.04,1194.18,1173.04,1177.98,100.31332553049,0
+SDP.US,D,20070402,000000,1161.36,1166.33,1134.45,1134.45,162.94280919503,0
+SDP.US,D,20070403,000000,1135.36,1135.36,1130.49,1131.85,108.80545890873,0
+SDP.US,D,20070404,000000,1134.04,1144.4,1134.04,1142.59,39.806875210511,0
+SDP.US,D,20070405,000000,1143.5,1143.5,1133.17,1133.59,28.660950151568,0
+SDP.US,D,20070409,000000,1122.39,1122.39,1117.5,1117.95,95.536500505227,0
+SDP.US,D,20070410,000000,1121.04,1121.04,1109.36,1109.36,33.437775176829,0
+SDP.US,D,20070411,000000,1106.68,1119.27,1106.68,1119.27,124.72820899294,0
+SDP.US,D,20070412,000000,1130.04,1133.59,1130.04,1132.72,98.190292185928,0
+SDP.US,D,20070416,000000,1122.39,1125.52,1113.88,1113.88,189.48072600203,0
+SDP.US,D,20070417,000000,1109.81,1109.81,1101.74,1101.74,26.537916807007,0
+SDP.US,D,20070418,000000,1102.65,1107.59,1094.17,1094.17,31.314741832269,0
+SDP.US,D,20070419,000000,1111.62,1112.97,1106.23,1106.68,761.10745402497,0
+SDP.US,D,20070420,000000,1086.07,1099.48,1086.07,1091.01,151.79688413608,0
+SDP.US,D,20070423,000000,1079.36,1079.36,1071.26,1078.46,91.290433816106,0
+SDP.US,D,20070424,000000,1064.96,1066.78,1064.06,1065.42,35.56080852139,0
+SDP.US,D,20070425,000000,1056.49,1056.49,1050.61,1050.61,44.583700235773,0
+SDP.US,D,20070426,000000,1051.06,1061.43,1050.16,1061.43,126.8512423375,0
+SDP.US,D,20070427,000000,1075.33,1078.91,1069.49,1073.52,46.706733580333,0
+SDP.US,D,20070430,000000,1069.94,1092.36,1069.04,1092.36,75.898442068041,0
+SDP.US,D,20070501,000000,1089.23,1099.03,1072.16,1072.16,213.89560946448,0
+SDP.US,D,20070502,000000,1070.39,1070.39,1060.52,1062.29,64.752517009098,0
+SDP.US,D,20070503,000000,1058.71,1077.1,1058.71,1066.32,18.045783428765,0
+SDP.US,D,20070504,000000,1064.96,1068.59,1060.52,1066.32,51.483558605595,0
+SDP.US,D,20070507,000000,1052.42,1052.42,1045.26,1045.26,41.929908555072,0
+SDP.US,D,20070508,000000,1057.85,1063.61,1057.85,1059.16,80.144508757163,0
+SDP.US,D,20070509,000000,1059.62,1059.62,1052.87,1052.87,53.606591950155,0
+SDP.US,D,20070510,000000,1060.52,1075.33,1058.71,1073.52,138.52792573258,0
+SDP.US,D,20070511,000000,1073.52,1073.52,1061.43,1061.43,158.6967425059,0
+SDP.US,D,20070514,000000,1055.13,1061.43,1049.71,1056.49,100.31332553049,0
+SDP.US,D,20070515,000000,1050.16,1052.87,1031.84,1052.87,84.921333782424,0
+SDP.US,D,20070516,000000,1045.71,1048.39,1042.09,1043.9,289.79405153252,0
+SDP.US,D,20070517,000000,1045.71,1052.87,1045.71,1049.71,1551.9373748738,0
+SDP.US,D,20070518,000000,1047.48,1049.71,1037.16,1037.16,332.78547675987,0
+SDP.US,D,20070521,000000,1038.52,1042.55,1030.49,1038.52,234.06442623781,0
+SDP.US,D,20070522,000000,1032.3,1043.9,1032.3,1043.9,98.190292185928,0
+SDP.US,D,20070523,000000,1039.83,1069.49,1039.42,1069.04,2049.2579358371,0
+SDP.US,D,20070524,000000,1073.97,1127.33,1069.49,1127.33,1079.5624557091,0
+SDP.US,D,20070525,000000,1117.5,1144.4,1104,1122.81,794.01447086566,0
+SDP.US,D,20070529,000000,1120.17,1120.62,1096.81,1112.97,394.88420208827,0
+SDP.US,D,20070530,000000,1120.17,1120.17,1083.81,1083.81,649.1174450994,0
+SDP.US,D,20070531,000000,1081.13,1088.78,1074.42,1078,328.00865173461,0
+SDP.US,D,20070601,000000,1077.55,1095.07,1069.04,1094.17,570.56521135066,0
+SDP.US,D,20070604,000000,1095.07,1111.62,1090.14,1090.14,346.05443516338,0
+SDP.US,D,20070605,000000,1101.74,1130.49,1101.74,1124.16,600.28767817451,0
+SDP.US,D,20070606,000000,1146.14,1166.33,1139.43,1158.68,1659.1505587741,0
+SDP.US,D,20070607,000000,1164.98,1235.37,1164.98,1229.07,3142.0893499497,0
+SDP.US,D,20070608,000000,1235.37,1242.56,1201.79,1209.82,2142.6714029978,0
+SDP.US,D,20070611,000000,1203.15,1203.15,1173.04,1190.11,2091.7186027283,0
+SDP.US,D,20070612,000000,1195.53,1222.78,1187.85,1220.1,1358.2105821826,0
+SDP.US,D,20070613,000000,1197.76,1203.15,1172.13,1172.58,838.59817110144,0
+SDP.US,D,20070614,000000,1159.13,1173.49,1152.84,1169.49,417.17605220616,0
+SDP.US,D,20070615,000000,1146.14,1148.39,1124.62,1136.26,983.4951968677,0
+SDP.US,D,20070618,000000,1130.95,1158.27,1129.59,1147.94,448.49079403843,0
+SDP.US,D,20070619,000000,1158.27,1167.69,1145.76,1156.46,546.68108622435,0
+SDP.US,D,20070620,000000,1137.62,1208.91,1111.17,1204.5,2473.3338464131,0
+SDP.US,D,20070621,000000,1204.05,1221.87,1178.88,1191.01,805.16039592461,0
+SDP.US,D,20070622,000000,1204.5,1234.46,1197.31,1224.59,1008.4408386663,0
+SDP.US,D,20070625,000000,1221.01,1238.08,1195.99,1220.1,457.51368575281,0
+SDP.US,D,20070626,000000,1187.43,1226.85,1179.33,1226.85,1331.6726653756,0
+SDP.US,D,20070627,000000,1234.46,1242.56,1188.3,1191.01,713.8699621085,0
+SDP.US,D,20070628,000000,1180.69,1199.11,1160.45,1199.11,463.88278578649,0
+SDP.US,D,20070629,000000,1190.56,1207.63,1165.88,1183.4,366.2232519367,0
+SDP.US,D,20070702,000000,1177.07,1177.07,1142.14,1142.14,816.30632098355,0
+SDP.US,D,20070703,000000,1140.78,1154.65,1129.59,1148.39,687.33204530149,0
+SDP.US,D,20070705,000000,1142.59,1176.62,1132.72,1150.62,1549.8143415292,0
+SDP.US,D,20070706,000000,1154.65,1179.33,1154.65,1158.27,459.63671909737,0
+SDP.US,D,20070709,000000,1158.27,1158.27,1147.94,1152.39,1175.6297145504,0
+SDP.US,D,20070710,000000,1163.62,1184.27,1152.84,1182.5,644.87137841028,0
+SDP.US,D,20070711,000000,1185.62,1186.53,1174.81,1177.52,428.3219772651,0
+SDP.US,D,20070712,000000,1170.36,1170.36,1139.88,1141.69,408.68391882792,0
+SDP.US,D,20070713,000000,1135.81,1143.95,1104.42,1107.13,1139.5381476929,0
+SDP.US,D,20070716,000000,1115.69,1145.76,1110.26,1143.5,544.02729454365,0
+SDP.US,D,20070717,000000,1141.23,1150.62,1126.43,1150.62,205.40347608624,0
+SDP.US,D,20070718,000000,1153.29,1153.29,1126.88,1132.72,1436.7628159314,0
+SDP.US,D,20070719,000000,1113.88,1116.59,1087.43,1088.33,943.68832165719,0
+SDP.US,D,20070720,000000,1091.01,1121.04,1091.01,1121.04,307.83983496129,0
+SDP.US,D,20070723,000000,1104.42,1114.33,1099.03,1114.33,323.76258504549,0
+SDP.US,D,20070724,000000,1118.36,1192.82,1118.36,1192.82,1579.0060500169,0
+SDP.US,D,20070725,000000,1164.52,1211.17,1157.36,1182.5,1193.1447396431,0
+SDP.US,D,20070726,000000,1208.04,1285.14,1200.92,1251.08,1625.7127835973,0
+SDP.US,D,20070727,000000,1264.98,1291.43,1244.79,1291.43,2286.5069120918,0
+SDP.US,D,20070730,000000,1299.95,1318.34,1264.11,1269.95,684.67825362079,0
+SDP.US,D,20070731,000000,1239.88,1280.69,1226.85,1280.69,1282.3121401146,0
+SDP.US,D,20070801,000000,1274.4,1285.14,1225.04,1225.04,4455.7162318966,0
+SDP.US,D,20070802,000000,1115.24,1218.79,1115.24,1198.21,1721.7800424386,0
+SDP.US,D,20070803,000000,1190.56,1291.43,1190.56,1291.43,2990.8232241497,0
+SDP.US,D,20070806,000000,1273.5,1322.34,1215.2,1216.98,3229.6644754128,0
+SDP.US,D,20070807,000000,1225.49,1236.72,1156.46,1166.78,909.71978814422,0
+SDP.US,D,20070808,000000,1147.49,1173.49,1125.52,1155.1,7912.5452751773,0
+SDP.US,D,20070809,000000,1187.43,1200.92,1151.93,1198.21,722.36209548674,0
+SDP.US,D,20070810,000000,1234.91,1246.14,1175.72,1208.04,3490.2668184576,0
+SDP.US,D,20070813,000000,1179.78,1212.94,1179.78,1211.17,481.92856921526,0
+SDP.US,D,20070814,000000,1214.75,1254.24,1214.3,1252.89,548.80411956891,0
+SDP.US,D,20070815,000000,1264.53,1293.7,1220.56,1293.7,678.30915358711,0
+SDP.US,D,20070816,000000,1314.27,1375.77,1287.4,1289.63,1155.4608977771,0
+SDP.US,D,20070817,000000,1266.79,1299.05,1218.33,1236.27,706.97010373868,0
+SDP.US,D,20070820,000000,1229.07,1269.51,1225.49,1240.34,200.62665106098,0
+SDP.US,D,20070821,000000,1245.69,1248.82,1220.1,1230.43,346.05443516338,0
+SDP.US,D,20070822,000000,1201.79,1225.94,1201.79,1208.04,265.90992640621,0
+SDP.US,D,20070823,000000,1187.43,1215.62,1186.53,1195.53,470.78264415631,0
+SDP.US,D,20070824,000000,1202.24,1213.4,1182.5,1182.5,220.7954678343,0
+SDP.US,D,20070827,000000,1208.04,1251.53,1205.86,1249.72,475.02871084543,0
+SDP.US,D,20070828,000000,1251.53,1284.28,1242.97,1280.69,468.65961081175,0
+SDP.US,D,20070829,000000,1251.53,1265.44,1221.01,1221.01,437.34486897948,0
+SDP.US,D,20070830,000000,1231.33,1256.51,1215.2,1239.88,381.61524368477,0
+SDP.US,D,20070831,000000,1216.98,1229.98,1211.62,1225.49,108.80545890873,0
+SDP.US,D,20070904,000000,1222.33,1222.33,1179.33,1185.17,95.536500505227,0
+SDP.US,D,20070905,000000,1203.15,1228.2,1203.15,1209.82,243.08731795219,0
+SDP.US,D,20070906,000000,1211.62,1217.88,1186.98,1186.98,151.79688413608,0
+SDP.US,D,20070907,000000,1207.18,1234.01,1207.18,1224.59,178.33480094309,0
+SDP.US,D,20070910,000000,1217.43,1240.79,1212.08,1216.52,292.44784321322,0
+SDP.US,D,20070911,000000,1211.62,1211.62,1197.31,1197.31,55.729625294716,0
+SDP.US,D,20070912,000000,1194.63,1198.66,1180.69,1183.81,187.35769265747,0
+SDP.US,D,20070913,000000,1177.98,1187.43,1170.36,1187.43,182.58086763221,0
+SDP.US,D,20070914,000000,1179.33,1186.08,1173.04,1173.04,51.483558605595,0
+SDP.US,D,20070917,000000,1179.33,1198.66,1179.33,1198.66,26.537916807007,0
+SDP.US,D,20070918,000000,1185.17,1185.17,1140.33,1145.3,274.40205978446,0
+SDP.US,D,20070919,000000,1129.14,1129.14,1104,1111.62,544.02729454365,0
+SDP.US,D,20070920,000000,1114.33,1137.17,1114.33,1128.69,153.91991748064,0
+SDP.US,D,20070921,000000,1113.88,1125.97,1107.59,1122.81,66.875550353659,0
+SDP.US,D,20070924,000000,1121.94,1125.07,1111.62,1121.94,178.33480094309,0
+SDP.US,D,20070925,000000,1110.26,1111.17,1091.46,1108.45,87.044367126984,0
+SDP.US,D,20070926,000000,1091.01,1096.35,1089.69,1090.14,22.291850117886,0
+SDP.US,D,20070927,000000,1097.71,1103.1,1097.71,1103.1,95.536500505227,0
+SDP.US,D,20070928,000000,1100.39,1128.23,1100.39,1128.23,73.775408723481,0
+SDP.US,D,20071001,000000,1118.81,1118.81,1095.53,1095.9,274.40205978446,0
+SDP.US,D,20071003,000000,1102.65,1107.13,1100.84,1100.84,122.07441731223,0
+SDP.US,D,20071004,000000,1091.01,1091.46,1085.61,1086.52,80.144508757163,0
+SDP.US,D,20071005,000000,1076.24,1076.65,1064.51,1072.16,140.65095907714,0
+SDP.US,D,20071008,000000,1069.49,1080.68,1064.06,1080.68,18.045783428765,0
+SDP.US,D,20071009,000000,1073.07,1073.07,1051.51,1051.97,133.75110070732,0
+SDP.US,D,20071010,000000,1060.07,1067.68,1060.07,1064.51,115.70531727855,0
+SDP.US,D,20071011,000000,1042.09,1057.85,1039.42,1057.85,71.65237537892,0
+SDP.US,D,20071012,000000,1047.48,1050.61,1041.19,1050.61,135.87413405188,0
+SDP.US,D,20071015,000000,1048.39,1086.07,1048.39,1081.58,142.7739924217,0
+SDP.US,D,20071016,000000,1073.52,1083.35,1063.61,1078,162.94280919503,0
+SDP.US,D,20071017,000000,1086.07,1097.26,1081.58,1091.91,35.56080852139,0
+SDP.US,D,20071018,000000,1086.07,1087.88,1078.46,1087.43,44.583700235773,0
+SDP.US,D,20071019,000000,1093.72,1134.9,1093.72,1134.9,189.48072600203,0
+SDP.US,D,20071022,000000,1159.59,1159.59,1121.04,1123.26,73.775408723481,0
+SDP.US,D,20071023,000000,1107.13,1134.04,1107.13,1134.04,24.414883462447,0
+SDP.US,D,20071024,000000,1127.33,1137.17,1111.62,1111.62,372.59235197038,0
+SDP.US,D,20071025,000000,1097.26,1100.39,1073.07,1074.42,185.23465931291,0
+SDP.US,D,20071026,000000,1063.16,1066.32,1042.09,1042.09,98.190292185928,0
+SDP.US,D,20071029,000000,1029.58,1032.75,1027.77,1030.49,254.76400134727,0
+SDP.US,D,20071030,000000,1030.94,1030.94,1021.93,1021.93,104.55939221961,0
+SDP.US,D,20071031,000000,1016.58,1016.58,1004.49,1004.49,39.806875210511,0
+SDP.US,D,20071101,000000,1026,1043.9,1012.97,1043.9,100.31332553049,0
+SDP.US,D,20071102,000000,1021.93,1043,1021.93,1027.77,211.77257611992,0
+SDP.US,D,20071105,000000,1023.74,1035.35,1003.13,1009.39,803.03736258005,0
+SDP.US,D,20071106,000000,1018.84,1029.13,1010.29,1010.29,1844.9159764232,0
+SDP.US,D,20071107,000000,1023.29,1051.51,1021.93,1051.51,1269.0431817111,0
+SDP.US,D,20071108,000000,1044.36,1045.26,1016.58,1020.2,363.569460256,0
+SDP.US,D,20071109,000000,1047.93,1048.8,1018.84,1038.97,140.65095907714,0
+SDP.US,D,20071112,000000,1046.13,1075.33,1041.64,1075.33,263.25613472551,0
+SDP.US,D,20071113,000000,1066.78,1092.36,1056.49,1056.49,207.5265094308,0
+SDP.US,D,20071114,000000,1057.85,1057.85,1042.09,1055.58,234.06442623781,0
+SDP.US,D,20071115,000000,1067.23,1068.59,1050.61,1060.07,68.998583698219,0
+SDP.US,D,20071116,000000,1060.07,1072.62,1060.07,1067.23,48.829766924894,0
+SDP.US,D,20071119,000000,1059.16,1060.07,1044.8,1048.8,131.62806736276,0
+SDP.US,D,20071120,000000,1014.78,1086.07,982.068,1018.84,281.30191815428,0
+SDP.US,D,20071121,000000,1034.48,1046.58,1026,1046.58,433.09880229036,0
+SDP.US,D,20071123,000000,1039.42,1056.94,1039.42,1044.36,48.829766924894,0
+SDP.US,D,20071126,000000,1027.32,1058.3,1019.75,1058.3,193.72679269115,0
+SDP.US,D,20071127,000000,1055.13,1058.3,1040.74,1045.26,126.8512423375,0
+SDP.US,D,20071128,000000,1046.13,1046.58,1015.68,1017.94,268.03295975078,0
+SDP.US,D,20071129,000000,1020.2,1020.2,1013.42,1018.39,60.506450319977,0
+SDP.US,D,20071130,000000,1010.71,1019.75,1010.71,1012.51,53.606591950155,0
+SDP.US,D,20071203,000000,1001.78,1004.94,995.896,1000.87,64.752517009098,0
+SDP.US,D,20071204,000000,1001.32,1001.32,972.158,986.062,295.63239323006,0
+SDP.US,D,20071205,000000,977.582,977.582,953.312,953.312,325.88561839005,0
+SDP.US,D,20071206,000000,969.48,969.48,952.86,952.86,305.71680161673,0
+SDP.US,D,20071207,000000,948.83,962.736,944.348,954.182,140.65095907714,0
+SDP.US,D,20071210,000000,947.476,954.634,944.348,949.284,135.87413405188,0
+SDP.US,D,20071211,000000,945.248,990.996,944.348,990.996,490.95146092964,0
+SDP.US,D,20071212,000000,1006.3,1006.3,949.736,981.614,222.91850117886,0
+SDP.US,D,20071213,000000,978.486,978.486,965.41,966.316,53.606591950155,0
+SDP.US,D,20071214,000000,976.228,994.576,976.228,994.576,180.45783428765,0
+SDP.US,D,20071217,000000,1006.75,1022.84,1001.32,1009.39,355.07732687776,0
+SDP.US,D,20071218,000000,1007.16,1009.84,994.576,996.35,102.43635887505,0
+SDP.US,D,20071219,000000,987.416,999.966,985.154,999.966,285.5479848434,0
+SDP.US,D,20071220,000000,988.772,1008.93,988.772,993.674,209.64954277536,0
+SDP.US,D,20071221,000000,983.346,983.798,974.872,976.228,379.49221034021,0
+SDP.US,D,20071224,000000,983.798,983.798,976.228,976.228,185.23465931291,0
+SDP.US,D,20071226,000000,986.966,989.226,982.97,989.226,158.6967425059,0
+SDP.US,D,20071227,000000,988.772,995.896,986.514,995.896,225.57229285956,0
+SDP.US,D,20071228,000000,1001.78,1001.78,988.772,990.544,73.775408723481,0
+SDP.US,D,20071231,000000,992.352,1005.85,989.68,1005.85,131.62806736276,0
+SDP.US,D,20080102,000000,1002.23,1034.9,1002.23,1033.16,263.25613472551,0
+SDP.US,D,20080103,000000,1016.58,1027.32,1009.39,1026.42,218.67243448974,0
+SDP.US,D,20080104,000000,1028.23,1034.9,1015.68,1027.77,368.34628528126,0
+SDP.US,D,20080107,000000,1011.61,1012.97,990.996,990.996,348.17746850794,0
+SDP.US,D,20080108,000000,987.416,996.35,961.832,996.35,735.63105389025,0
+SDP.US,D,20080109,000000,995.03,998.608,977.13,977.13,656.01730346922,0
+SDP.US,D,20080110,000000,975.774,991.9,971.252,979.354,644.87137841028,0
+SDP.US,D,20080111,000000,987.416,999.06,976.228,994.124,468.65961081175,0
+SDP.US,D,20080114,000000,991.9,995.03,981.614,990.996,142.7739924217,0
+SDP.US,D,20080115,000000,1027.32,1027.32,983.346,1011.16,677.24763691483,0
+SDP.US,D,20080116,000000,1015.23,1043,1002.23,1040.74,573.21900303136,0
+SDP.US,D,20080117,000000,1051.51,1126.88,1047.93,1126.88,2074.7343359718,0
+SDP.US,D,20080118,000000,1105.33,1164.07,1101.29,1148.85,2026.9660857192,0
+SDP.US,D,20080122,000000,1329.08,1329.08,1192.82,1224.14,1220.2134147862,0
+SDP.US,D,20080123,000000,1266.34,1266.34,1151.07,1151.07,3238.6873671272,0
+SDP.US,D,20080124,000000,1128.69,1209.37,1128.69,1205.86,701.66252037728,0
+SDP.US,D,20080125,000000,1196.85,1247.91,1192.82,1242.56,298.8169432469,0
+SDP.US,D,20080128,000000,1253.34,1253.34,1204.95,1211.17,1249.4051232739,0
+SDP.US,D,20080129,000000,1179.33,1202.24,1179.33,1197.76,124.72820899294,0
+SDP.US,D,20080130,000000,1191.47,1203.15,1158.68,1203.15,1391.6483573595,0
+SDP.US,D,20080131,000000,1228.2,1230.88,1142.59,1164.07,876.28201296739,0
+SDP.US,D,20080201,000000,1170.36,1170.36,1123.71,1126.43,671.40929521729,0
+SDP.US,D,20080204,000000,1112.52,1121.04,1073.52,1088.78,626.82559498152,0
+SDP.US,D,20080205,000000,1111.17,1159.13,1109.36,1159.13,1240.3822315595,0
+SDP.US,D,20080206,000000,1156.01,1165.88,1127.33,1164.52,1351.3107238128,0
+SDP.US,D,20080207,000000,1180.24,1187.43,1160.45,1172.58,918.7426798586,0
+SDP.US,D,20080208,000000,1186.53,1186.53,1165.88,1177.98,1516.3765663524,0
+SDP.US,D,20080211,000000,1177.52,1185.62,1161.36,1170.36,330.13168507917,0
+SDP.US,D,20080212,000000,1161.36,1161.36,1131.4,1144.4,615.67966992257,0
+SDP.US,D,20080213,000000,1119.27,1143.5,1118.81,1136.71,119.95138396767,0
+SDP.US,D,20080214,000000,1136.26,1156.91,1136.26,1156.91,175.15025092625,0
+SDP.US,D,20080215,000000,1168.14,1174.81,1149.3,1149.3,337.03154344899,0
+SDP.US,D,20080219,000000,1130.49,1154.2,1127.78,1147.94,323.76258504549,0
+SDP.US,D,20080220,000000,1153.29,1170.36,1143.95,1146.14,1540.7914498149,0
+SDP.US,D,20080221,000000,1144.85,1185.62,1138.07,1168.59,905.47372145509,0
+SDP.US,D,20080222,000000,1171.68,1195.99,1155.55,1160,1578.4752916808,0
+SDP.US,D,20080225,000000,1157.81,1166.33,1140.78,1144.85,1222.3364481308,0
+SDP.US,D,20080226,000000,1156.91,1156.91,1125.52,1127.33,424.07591057598,0
+SDP.US,D,20080227,000000,1124.16,1161.36,1124.16,1159.59,225.57229285956,0
+SDP.US,D,20080228,000000,1170.36,1184.27,1168.14,1171.68,1013.2176636915,0
+SDP.US,D,20080229,000000,1190.56,1248.82,1190.56,1233.59,1729.7414174807,0
+SDP.US,D,20080303,000000,1254.69,1254.69,1193.27,1215.62,1165.0145478276,0
+SDP.US,D,20080304,000000,1247.91,1249.72,1175.26,1186.53,2619.8231471878,0
+SDP.US,D,20080305,000000,1184.72,1208.5,1170.36,1180.69,938.91149663192,0
+SDP.US,D,20080306,000000,1186.08,1228.66,1186.08,1226.4,735.10029555411,0
+SDP.US,D,20080307,000000,1249.72,1259.6,1229.52,1234.46,1675.0733088583,0
+SDP.US,D,20080310,000000,1253.34,1265.89,1229.52,1254.24,6467.2903258677,0
+SDP.US,D,20080311,000000,1208.91,1225.94,1177.52,1177.52,3306.6244341531,0
+SDP.US,D,20080312,000000,1164.07,1211.62,1156.01,1211.62,1199.5138396767,0
+SDP.US,D,20080313,000000,1245.69,1245.69,1203.15,1206.73,1558.8372332436,0
+SDP.US,D,20080314,000000,1225.94,1260.05,1225.94,1228.66,1605.543966824,0
+SDP.US,D,20080317,000000,1298.18,1329.08,1229.98,1243.43,1278.0660734255,0
+SDP.US,D,20080318,000000,1229.98,1241.7,1195.08,1195.08,528.10454445945,0
+SDP.US,D,20080319,000000,1168.59,1250.17,1168.14,1248.37,504.22041933314,0
+SDP.US,D,20080320,000000,1278.02,1290.07,1238.53,1243.88,1656.4967670934,0
+SDP.US,D,20080324,000000,1229.52,1266.79,1229.52,1253.34,1750.9717509264,0
+SDP.US,D,20080325,000000,1282.5,1282.5,1221.87,1244.33,475.02871084543,0
+SDP.US,D,20080326,000000,1245.69,1246.14,1217.88,1229.52,934.6654299428,0
+SDP.US,D,20080327,000000,1204.95,1216.52,1193.27,1214.75,372.59235197038,0
+SDP.US,D,20080328,000000,1214.75,1242.56,1198.21,1239.43,994.1103635905,0
+SDP.US,D,20080331,000000,1243.43,1243.43,1208.91,1211.62,308.90135163357,0
+SDP.US,D,20080401,000000,1218.33,1218.33,1152.84,1156.01,3037.5299577301,0
+SDP.US,D,20080402,000000,1140.78,1150.17,1125.07,1141.23,1275.9430400809,0
+SDP.US,D,20080403,000000,1166.78,1166.78,1116.14,1145.3,710.15465375552,0
+SDP.US,D,20080404,000000,1144.4,1144.4,1111.62,1139.43,905.47372145509,0
+SDP.US,D,20080407,000000,1110.71,1148.39,1110.71,1135.81,992.51808858208,0
+SDP.US,D,20080408,000000,1140.33,1140.33,1116.59,1123.71,622.04876995626,0
+SDP.US,D,20080409,000000,1113.42,1130.95,1111.17,1122.39,205.40347608624,0
+SDP.US,D,20080410,000000,1137.62,1137.62,1118.36,1133.17,479.8055358707,0
+SDP.US,D,20080411,000000,1142.14,1142.14,1126.88,1137.62,709.09313708324,0
+SDP.US,D,20080414,000000,1137.62,1143.04,1125.97,1131.4,996.23339693506,0
+SDP.US,D,20080415,000000,1111.62,1125.52,1108.91,1111.17,1508.9459496464,0
+SDP.US,D,20080416,000000,1100.39,1103.55,1058.3,1058.71,2026.9660857192,0
+SDP.US,D,20080417,000000,1062.29,1064.96,1045.71,1058.3,970.22623846419,0
+SDP.US,D,20080418,000000,1031.84,1059.62,1031.84,1047.93,289.79405153252,0
+SDP.US,D,20080421,000000,1056.04,1077.1,1056.04,1062.71,235.12594291009,0
+SDP.US,D,20080422,000000,1072.16,1079.36,1069.49,1072.62,294.57087655778,0
+SDP.US,D,20080423,000000,1057.39,1069.04,1055.13,1056.94,336.50078511285,0
+SDP.US,D,20080424,000000,1061.88,1080.23,1051.51,1064.51,477.68250252613,0
+SDP.US,D,20080425,000000,1060.52,1068.59,1054.23,1060.07,174.08873425397,0
+SDP.US,D,20080428,000000,1053.33,1064.96,1049.71,1063.61,186.29617598519,0
+SDP.US,D,20080429,000000,1066.78,1082.49,1066.78,1078.91,375.77690198723,0
+SDP.US,D,20080430,000000,1071.71,1084.71,1057.85,1080.68,883.71262967335,0
+SDP.US,D,20080501,000000,1076.24,1081.13,1057.85,1058.3,326.94713506233,0
+SDP.US,D,20080502,000000,1046.13,1056.04,1025.55,1035.35,385.86131037389,0
+SDP.US,D,20080505,000000,1055.13,1062.29,1055.13,1056.04,292.97860154936,0
+SDP.US,D,20080506,000000,1071.26,1077.55,1051.51,1051.97,394.35344375213,0
+SDP.US,D,20080507,000000,1063.16,1082.94,1055.13,1082.94,537.12743617383,0
+SDP.US,D,20080508,000000,1087.43,1090.55,1069.04,1090.55,242.02580127991,0
+SDP.US,D,20080509,000000,1103.1,1103.1,1063.16,1068.13,227.16456786798,0
+SDP.US,D,20080512,000000,1060.52,1069.94,1051.06,1051.06,147.02005911082,0
+SDP.US,D,20080513,000000,1062.29,1062.29,1051.06,1052.87,171.96570090941,0
+SDP.US,D,20080514,000000,1056.04,1056.04,1011.61,1043.45,127.91275900978,0
+SDP.US,D,20080515,000000,1034.03,1053.78,1034.03,1043.9,139.58944240486,0
+SDP.US,D,20080516,000000,1042.09,1042.09,1026.87,1026.87,136.93565072416,0
+SDP.US,D,20080519,000000,1026,1026,1000.87,1008.93,417.17605220616,0
+SDP.US,D,20080520,000000,1003.13,1008.07,990.544,1002.23,231.94139289325,0
+SDP.US,D,20080521,000000,1002.68,1005.39,978.94,1003.13,716.5237537892,0
+SDP.US,D,20080522,000000,996.35,1009.84,995.482,996.35,214.42636780062,0
+SDP.US,D,20080523,000000,1001.32,1033.58,1001.32,1030.49,438.9371439879,0
+SDP.US,D,20080527,000000,1030.49,1030.49,1018.39,1018.84,192.66527601887,0
+SDP.US,D,20080528,000000,1011.61,1027.32,1011.61,1018.84,114.11304227013,0
+SDP.US,D,20080529,000000,1015.68,1019.75,998.158,1009.39,243.08731795219,0
+SDP.US,D,20080530,000000,1011.61,1011.61,1006.75,1009.84,102.43635887505,0
+SDP.US,D,20080602,000000,1037.16,1037.16,1020.65,1023.74,385.33055203775,0
+SDP.US,D,20080603,000000,1026.42,1041.64,1021.03,1037.61,220.26470949816,0
+SDP.US,D,20080604,000000,1034.48,1037.61,1010.29,1016.13,213.89560946448,0
+SDP.US,D,20080605,000000,1017.94,1017.94,982.068,982.068,428.85273560124,0
+SDP.US,D,20080606,000000,991.9,1033.58,991.9,1030.49,437.87562731562,0
+SDP.US,D,20080609,000000,1023.74,1023.74,1003.13,1003.13,387.45358538231,0
+SDP.US,D,20080610,000000,1030.04,1030.04,1003.13,1004.49,745.18470394077,0
+SDP.US,D,20080611,000000,1008.93,1024.19,1003.13,1013.42,432.03728561808,0
+SDP.US,D,20080612,000000,1027.77,1031.84,979.354,1025.55,513.24331104752,0
+SDP.US,D,20080613,000000,1028.68,1028.68,1000.42,1001.32,451.67534405527,0
+SDP.US,D,20080616,000000,1016.13,1021.48,999.512,999.512,333.31623509601,0
+SDP.US,D,20080617,000000,994.576,999.06,989.68,993.222,224.51077618728,0
+SDP.US,D,20080618,000000,1003.13,1011.61,989.68,1005.85,634.25621168748,0
+SDP.US,D,20080619,000000,1004.03,1009.84,992.808,998.158,3210.0264169756,0
+SDP.US,D,20080620,000000,1003.58,1026.87,998.608,1026,952.71121337157,0
+SDP.US,D,20080623,000000,1042.55,1042.55,988.772,1006.3,2154.3480863929,0
+SDP.US,D,20080624,000000,1007.16,1015.23,1005.85,1013.42,486.17463590438,0
+SDP.US,D,20080625,000000,1010.29,1016.13,995.896,1000.87,356.13884355004,0
+SDP.US,D,20080626,000000,1017.94,1050.16,1011.61,1046.13,1216.4981064332,0
+SDP.US,D,20080627,000000,1056.04,1065.87,1040.74,1063.61,588.08023644329,0
+SDP.US,D,20080630,000000,1084.71,1084.71,1012.97,1026.42,648.05592842712,0
+SDP.US,D,20080701,000000,1029.58,1043.9,1006.3,1011.16,914.49661316948,0
+SDP.US,D,20080702,000000,994.576,1035.35,928.672,1035.35,1588.5597000675,0
+SDP.US,D,20080703,000000,1017.94,1055.13,984.702,1054.68,1691.5268172787,0
+SDP.US,D,20080707,000000,1031.84,1091.46,1031.84,1073.52,1528.0532497475,0
+SDP.US,D,20080708,000000,1096.35,1096.35,1057.85,1067.23,2819.9190399126,0
+SDP.US,D,20080709,000000,1060.97,1062.71,1040.29,1049.71,797.72977921864,0
+SDP.US,D,20080710,000000,1054.23,1057.85,1040.29,1041.19,1041.8786138431,0
+SDP.US,D,20080711,000000,1051.51,1069.49,1034.48,1052.42,1825.8086763221,0
+SDP.US,D,20080714,000000,1017.03,1081.13,1017.03,1075.78,1536.0146247896,0
+SDP.US,D,20080715,000000,1078.91,1111.17,1048.8,1096.35,2713.7673726846,0
+SDP.US,D,20080716,000000,1115.69,1143.5,1091.91,1134.9,2406.9890543956,0
+SDP.US,D,20080717,000000,1130.95,1190.56,1129.14,1171.68,2284.9146370833,0
+SDP.US,D,20080718,000000,1166.78,1178.43,1126.88,1152.84,540.84274452681,0
+SDP.US,D,20080721,000000,1163.16,1163.62,1119.72,1126.88,2650.0763723478,0
+SDP.US,D,20080722,000000,1150.62,1150.62,1102.65,1130.04,693.70114533518,0
+SDP.US,D,20080723,000000,1115.24,1187.85,1115.24,1181.14,758.45366234427,0
+SDP.US,D,20080724,000000,1192.82,1224.14,1173.9,1204.5,1381.0331906367,0
+SDP.US,D,20080725,000000,1210.27,1218.79,1188.3,1210.27,860.35926288318,0
+SDP.US,D,20080728,000000,1239.88,1239.88,1140.33,1215.2,780.21475412602,0
+SDP.US,D,20080729,000000,1228.66,1228.66,1205.86,1206.27,585.95720309873,0
+SDP.US,D,20080730,000000,1164.98,1196.85,1164.98,1165.88,1163.9530311553,0
+SDP.US,D,20080731,000000,1166.78,1185.17,1166.78,1180.69,938.38073829578,0
+SDP.US,D,20080801,000000,1121.04,1245.69,1121.04,1245.69,825.85997103407,0
+SDP.US,D,20080804,000000,1271.24,1299.05,1228.2,1285.59,1705.8572923544,0
+SDP.US,D,20080805,000000,1287.86,1302.62,1239.88,1253.79,2092.2493610645,0
+SDP.US,D,20080806,000000,1283.83,1283.83,1220.1,1248.37,934.13467160666,0
+SDP.US,D,20080807,000000,1256.51,1280.25,1227.75,1264.11,583.83416975416,0
+SDP.US,D,20080808,000000,1284.28,1289.63,1235.81,1238.98,1419.7785491749,0
+SDP.US,D,20080811,000000,1222.78,1249.27,1206.27,1210.27,1325.8343236781,0
+SDP.US,D,20080812,000000,1206.27,1270.82,1206.27,1260.95,854.52092118564,0
+SDP.US,D,20080813,000000,1257.83,1261.4,1226.85,1234.01,1186.7756396094,0
+SDP.US,D,20080814,000000,1251.08,1271.24,1246.55,1256.05,373.65386864267,0
+SDP.US,D,20080815,000000,1245.24,1254.69,1241.24,1241.7,156.0429508252,0
+SDP.US,D,20080818,000000,1246.14,1246.55,1201.79,1244.79,615.67966992257,0
+SDP.US,D,20080819,000000,1243.88,1243.88,1233.59,1234.01,151.26612579994,0
+SDP.US,D,20080820,000000,1234.01,1239.88,1216.98,1225.49,467.06733580333,0
+SDP.US,D,20080821,000000,1226.85,1233.14,1189.2,1197.31,2171.3323531494,0
+SDP.US,D,20080822,000000,1192.82,1200.02,1183.4,1199.57,613.02587824187,0
+SDP.US,D,20080825,000000,1195.08,1225.94,1132.72,1208.04,829.04452105091,0
+SDP.US,D,20080826,000000,1201.79,1203.59,1183.81,1191.01,689.98583698219,0
+SDP.US,D,20080827,000000,1160.45,1184.72,1160.45,1163.16,470.78264415631,0
+SDP.US,D,20080828,000000,1147.94,1176.17,1130.95,1156.01,697.41645368816,0
+SDP.US,D,20080829,000000,1156.01,1195.99,1156.01,1193.73,369.40780195354,0
+SDP.US,D,20080902,000000,1183.81,1237.17,1148.39,1237.17,628.41786998994,0
+SDP.US,D,20080903,000000,1238.08,1280.69,1237.17,1266.34,1186.7756396094,0
+SDP.US,D,20080904,000000,1289.63,1311.63,1263.66,1296.37,2518.448304985,0
+SDP.US,D,20080905,000000,1316.98,1365.44,1297.28,1343.48,1753.6255426071,0
+SDP.US,D,20080908,000000,1323.69,1323.69,1286.5,1286.5,4602.7362910074,0
+SDP.US,D,20080909,000000,1312.95,1373.51,1283.41,1373.51,2850.7030234087,0
+SDP.US,D,20080910,000000,1399.02,1412.96,1334.92,1353.34,958.54955506911,0
+SDP.US,D,20080911,000000,1401.28,1403.54,1319.24,1319.24,1548.752824857,0
+SDP.US,D,20080912,000000,1347.05,1347.05,1259.6,1259.6,1289.7427568206,0
+SDP.US,D,20080915,000000,1299.5,1373.51,1265.44,1373.51,1727.0876258,0
+SDP.US,D,20080916,000000,1435.34,1508.45,1358.7,1392.76,2332.682887336,0
+SDP.US,D,20080917,000000,1454.67,1526.87,1420.19,1526.87,1030.7326887842,0
+SDP.US,D,20080918,000000,1551.06,1551.06,1380.25,1432.25,1972.8287354329,0
+SDP.US,D,20080919,000000,1402.64,1402.64,1101.29,1338.99,3215.8647586732,0
+SDP.US,D,20080922,000000,1305.79,1402.18,1305.79,1386.47,572.15748635908,0
+SDP.US,D,20080923,000000,1386.47,1432.71,1367.7,1420.19,766.41503738638,0
+SDP.US,D,20080924,000000,1369.48,1462.29,1359.56,1430.89,330.66244341531,0
+SDP.US,D,20080925,000000,1407.16,1414.77,1342.57,1361.82,1166.606822836,0
+SDP.US,D,20080926,000000,1412.51,1418.84,1369.02,1377.54,824.26769602565,0
+SDP.US,D,20080929,000000,1418.84,1546.62,1418.84,1502.61,2539.6786384306,0
+SDP.US,D,20080930,000000,1410.7,1540.32,1364.54,1483.84,2464.3109546987,0
+SDP.US,D,20081001,000000,1454.67,1543.49,1454.67,1494.09,1146.9687643989,0
+SDP.US,D,20081002,000000,1539.42,1601.75,1507.99,1584.26,889.02021303475,0
+SDP.US,D,20081003,000000,1524.16,1620.13,1511.12,1609.36,569.50369467838,0
+SDP.US,D,20081006,000000,1702.2,1895.49,1646.59,1783.79,1213.8443147525,0
+SDP.US,D,20081007,000000,1727.3,1919.69,1694.59,1919.69,1079.0316973729,0
+SDP.US,D,20081008,000000,2027.28,2085.58,1874.83,1989.63,875.22049629511,0
+SDP.US,D,20081009,000000,1909.41,2249.72,1909.41,2238.04,535.00440282927,0
+SDP.US,D,20081010,000000,2396.76,2829.46,2004.44,2435.36,1610.3207918492,0
+SDP.US,D,20081013,000000,2242.98,2400.8,1760.46,1760.46,667.16322852817,0
+SDP.US,D,20081014,000000,1666.74,1982.05,1559.61,1812.5,1936.7371685754,0
+SDP.US,D,20081015,000000,1890.95,2104.44,1890.95,2104.44,2137.8945779725,0
+SDP.US,D,20081016,000000,2110.24,2290.94,1982.92,1982.92,2219.6313617381,0
+SDP.US,D,20081017,000000,2067.18,2126.36,1729.98,1899.46,368.8770436174,0
+SDP.US,D,20081020,000000,1821.51,1884.7,1587.39,1612.94,303.59376827217,0
+SDP.US,D,20081021,000000,1682.01,1711.59,1617.46,1709.81,385.33055203775,0
+SDP.US,D,20081022,000000,1799.92,2015.18,1757.78,1902.19,720.23906214218,0
+SDP.US,D,20081023,000000,1964.52,1993.68,1686.49,1771.69,1321.588256989,0
+SDP.US,D,20081024,000000,2016.12,2078.4,1791.85,1825.09,757.92290400813,0
+SDP.US,D,20081027,000000,1917.45,1980.23,1828.63,1980.23,2170.8015948132,0
+SDP.US,D,20081028,000000,1861.34,2006.66,1617.01,1617.01,887.95869636247,0
+SDP.US,D,20081029,000000,1571.26,1673.49,1547.94,1658.72,1235.6054065343,0
+SDP.US,D,20081030,000000,1524.16,1636.75,1513.38,1527.77,487.23615257666,0
+SDP.US,D,20081031,000000,1569.9,1587.39,1484.25,1565.46,417.17605220616,0
+SDP.US,D,20081103,000000,1534.9,1603.07,1534.9,1553.32,195.84982603572,0
+SDP.US,D,20081104,000000,1527.77,1559.2,1447.47,1501.7,301.4707349276,0
+SDP.US,D,20081105,000000,1567.23,1607.1,1507.54,1606.19,299.87845991918,0
+SDP.US,D,20081106,000000,1627.33,1774.82,1595.94,1734.91,587.01871977101,0
+SDP.US,D,20081107,000000,1682.01,1736.72,1569.9,1577.03,518.55089440893,0
+SDP.US,D,20081110,000000,1498.54,1686.04,1454.22,1643.01,259.54082637253,0
+SDP.US,D,20081111,000000,1746.6,1746.6,1597.26,1651.52,537.65819450997,0
+SDP.US,D,20081112,000000,1717.85,1763.63,1711.14,1747.46,309.96286830585,0
+SDP.US,D,20081113,000000,1751.95,1822.82,1508.9,1516.09,851.86712950494,0
+SDP.US,D,20081114,000000,1550.16,1628.69,1463.19,1573.45,323.23182670935,0
+SDP.US,D,20081117,000000,1620.13,1645.72,1507.54,1588.74,760.04593735269,0
+SDP.US,D,20081118,000000,1604.38,1676.13,1556.49,1590.97,1232.9516148536,0
+SDP.US,D,20081119,000000,1607.1,1696.4,1527.32,1696.4,934.13467160666,0
+SDP.US,D,20081120,000000,1703.11,1914.78,1698.17,1894.57,875.75125463125,0
+SDP.US,D,20081121,000000,1852.41,1899.01,1568.55,1583.81,1279.1275900978,0
+SDP.US,D,20081124,000000,1537.61,1591.87,1428.64,1491.45,657.0788201415,0
+SDP.US,D,20081125,000000,1459.12,1531.36,1424.15,1478.94,357.20036022232,0
+SDP.US,D,20081126,000000,1522.35,1537.61,1434.89,1434.89,159.75825917818,0
+SDP.US,D,20081128,000000,1444.35,1444.35,1402.64,1408.06,343.40064348268,0
+SDP.US,D,20081201,000000,1451.51,1587.39,1451.51,1587.39,694.23190367132,0
+SDP.US,D,20081202,000000,1542.58,1604.84,1513.38,1513.83,515.36634439209,0
+SDP.US,D,20081203,000000,1594.59,1594.59,1501.7,1507.99,366.2232519367,0
+SDP.US,D,20081204,000000,1477.13,1630.5,1454.67,1584.68,1082.7470057259,0
+SDP.US,D,20081205,000000,1628.69,1710.68,1496.76,1514.29,849.21333782424,0
+SDP.US,D,20081208,000000,1426.86,1525.97,1426.86,1487.87,237.24897625465,0
+SDP.US,D,20081209,000000,1487.87,1542.58,1468.13,1527.77,243.61807628833,0
+SDP.US,D,20081210,000000,1494.99,1494.99,1447.93,1468.13,313.14741832269,0
+SDP.US,D,20081211,000000,1433.12,1512.03,1415.22,1500.34,235.65670124623,0
+SDP.US,D,20081212,000000,1558.75,1565.91,1477.13,1486.06,319.51651835637,0
+SDP.US,D,20081215,000000,1477.13,1555.59,1477.13,1523.25,300.93997659146,0
+SDP.US,D,20081216,000000,1465,1490.55,1412.51,1412.51,264.84840973393,0
+SDP.US,D,20081217,000000,1445.26,1494.54,1439.37,1494.54,260.07158470867,0
+SDP.US,D,20081218,000000,1460.48,1507.54,1447.47,1486.06,138.52792573258,0
+SDP.US,D,20081219,000000,1447.47,1479.81,1421.55,1479.81,65.283275345238,0
+SDP.US,D,20081222,000000,1497.67,1538.52,1484.25,1503.51,350.3005018525,0
+SDP.US,D,20081223,000000,1525.51,1554.68,951.956,1530.04,744.12318726849,0
+SDP.US,D,20081224,000000,1432.25,1523.71,1432.25,1514.74,142.24323408556,0
+SDP.US,D,20081226,000000,1483.39,1499.44,1476.23,1479.81,283.42495149884,0
+SDP.US,D,20081229,000000,1491.9,1523.71,1487.42,1494.09,210.1803011115,0
+SDP.US,D,20081230,000000,1464.09,1469.93,1435.34,1442.09,162.41205085889,0
+SDP.US,D,20081231,000000,1586.94,1586.94,1367.7,1383.83,1389.5253240149,0
+SDP.US,D,20090102,000000,1383.83,1383.83,1301.76,1316.98,884.77414634563,0
+SDP.US,D,20090105,000000,1321.01,1324.6,1269.95,1284.69,1146.4380060627,0
+SDP.US,D,20090106,000000,1282.5,1320.56,1249.27,1315.18,525.98151111489,0
+SDP.US,D,20090107,000000,1275.76,1373.05,1275.76,1361.82,1389.5253240149,0
+SDP.US,D,20090108,000000,1369.02,1399.47,1346.19,1351.99,975.53382182559,0
+SDP.US,D,20090109,000000,1349.32,1386.06,1348.41,1375.77,542.96577787137,0
+SDP.US,D,20090112,000000,1397.21,1397.21,1364.54,1377.54,577.46506972048,0
+SDP.US,D,20090113,000000,1392.76,1442.09,1392.76,1422.38,1051.4322638936,0
+SDP.US,D,20090114,000000,1525.51,1525.51,1436.7,1472.16,1072.1318390031,0
+SDP.US,D,20090115,000000,1482.07,1511.58,1449.29,1457.39,437.34486897948,0
+SDP.US,D,20090116,000000,1409.79,1423.28,1369.93,1389.18,473.43643583701,0
+SDP.US,D,20090120,000000,1488.78,1488.78,1374.41,1452.41,3383.5843928935,0
+SDP.US,D,20090121,000000,1475.32,1482.07,1403.99,1403.99,806.22191259689,0
+SDP.US,D,20090122,000000,1420.19,1447.93,1392.76,1413.87,1012.1561470193,0
+SDP.US,D,20090123,000000,1491.9,1491.9,1404.44,1407.16,551.45791124962,0
+SDP.US,D,20090126,000000,1413.41,1413.41,1325.5,1347.05,745.71546227691,0
+SDP.US,D,20090127,000000,1342.12,1361.37,1316.98,1335.37,1464.8930077468,0
+SDP.US,D,20090128,000000,1346.19,1346.19,1191.92,1316.98,1432.5167492423,0
+SDP.US,D,20090129,000000,1316.08,1341.21,1282.5,1329.98,1062.0474306164,0
+SDP.US,D,20090130,000000,1303.53,1402.18,1302.62,1394.12,2075.7958526441,0
+SDP.US,D,20090202,000000,1492.36,1492.36,1364.09,1374.41,1671.3580005053,0
+SDP.US,D,20090203,000000,1370.38,1388.73,1340.31,1352.44,870.44367126985,0
+SDP.US,D,20090204,000000,1334.47,1351.54,1306.7,1326.82,984.55671353998,0
+SDP.US,D,20090205,000000,1344.37,1356.93,1299.05,1308.05,531.81985281243,0
+SDP.US,D,20090206,000000,1301.31,1329.98,1264.53,1285.14,754.73835399129,0
+SDP.US,D,20090209,000000,1268.6,1328.62,1268.6,1307.15,373.12311030653,0
+SDP.US,D,20090210,000000,1317.43,1394.12,1303.98,1381.16,619.92573661169,0
+SDP.US,D,20090211,000000,1391.89,1418.39,1377.99,1402.64,313.14741832269,0
+SDP.US,D,20090212,000000,1443.9,1486.06,1421.55,1421.55,694.23190367132,0
+SDP.US,D,20090213,000000,1414.31,1473.52,1402.18,1427.77,274.40205978446,0
+SDP.US,D,20090217,000000,1423.28,1566.32,1423.28,1566.32,1323.1805319974,0
+SDP.US,D,20090218,000000,1438.02,1625.52,1305.79,1603.07,801.44508757163,0
+SDP.US,D,20090219,000000,1565.91,1608.45,1547.03,1599.52,354.01581020548,0
+SDP.US,D,20090220,000000,1628.69,1732.24,1623.72,1677.94,903.35068811053,0
+SDP.US,D,20090223,000000,1614.75,1775.72,1612.49,1761.82,2160.1864280904,0
+SDP.US,D,20090224,000000,1691.88,1760.92,1640.75,1652.88,588.08023644329,0
+SDP.US,D,20090225,000000,1622.81,1693.24,1619.23,1679.75,384.26903536547,0
+SDP.US,D,20090226,000000,1633.18,1733.14,1633.18,1733.14,636.91000336818,0
+SDP.US,D,20090227,000000,1744.83,1836.28,1729.07,1780.66,2420.7887711352,0
+SDP.US,D,20090302,000000,1809.41,1922.83,1798.56,1920.6,773.84565409234,0
+SDP.US,D,20090303,000000,1920.15,2063.12,1849.69,2048.82,1216.4981064332,0
+SDP.US,D,20090304,000000,2040.74,2040.74,1925.51,1974.38,770.6611040755,0
+SDP.US,D,20090305,000000,2063.56,2161.34,2061.34,2122.84,465.47506079491,0
+SDP.US,D,20090306,000000,2126.8,2200.4,1979.76,2100.42,685.73977029307,0
+SDP.US,D,20090309,000000,2095.02,2225.44,2095.02,2204.86,426.72970225668,0
+SDP.US,D,20090310,000000,2187.82,2187.82,2041.2,2101.3,2081.1034360055,0
+SDP.US,D,20090311,000000,2094.58,2121.44,2058.22,2110.24,547.74260289663,0
+SDP.US,D,20090312,000000,2094.12,2150.58,2031.82,2034.48,1047.7169555407,0
+SDP.US,D,20090313,000000,1980.23,2025.5,1962.68,1985.17,1077.9701807006,0
+SDP.US,D,20090316,000000,1904.91,1904.91,1826.82,1896.34,511.12027770296,0
+SDP.US,D,20090317,000000,1951.47,1951.47,1825.54,1825.54,277.05585146516,0
+SDP.US,D,20090318,000000,1847.43,1873.47,1678.85,1721.46,734.56953721797,0
+SDP.US,D,20090319,000000,1667.2,1721.01,1655.14,1664.94,613.02587824187,0
+SDP.US,D,20090320,000000,1658.72,1700.89,1619.23,1686.95,432.03728561808,0
+SDP.US,D,20090323,000000,1683.36,1683.36,1557.39,1557.39,608.77981155275,0
+SDP.US,D,20090324,000000,1678.39,1678.39,1563.65,1629.59,880.52807965651,0
+SDP.US,D,20090325,000000,1555.59,1675.68,1555.59,1638.07,1263.2048400136,0
+SDP.US,D,20090326,000000,1604.38,1652.43,1572.99,1572.99,113.58228393399,0
+SDP.US,D,20090327,000000,1607.1,1633.63,1601.33,1620.59,209.64954277536,0
+SDP.US,D,20090330,000000,1681.11,1713.4,1662.23,1689.17,285.5479848434,0
+SDP.US,D,20090331,000000,1688.26,1690.98,1593.23,1621.49,222.91850117886,0
+SDP.US,D,20090401,000000,1549.71,1664.94,1549.71,1636.75,281.30191815428,0
+SDP.US,D,20090402,000000,1558.75,1621.91,1547.48,1583.36,390.63813539915,0
+SDP.US,D,20090403,000000,1634.49,1655.59,1558.75,1558.75,226.1030511957,0
+SDP.US,D,20090406,000000,1570.36,1602.61,1543.49,1586.49,139.58944240486,0
+SDP.US,D,20090407,000000,1588.29,1648.81,1579.74,1594.59,460.69823576965,0
+SDP.US,D,20090408,000000,1525.51,1607.55,1525.51,1568.1,115.70531727855,0
+SDP.US,D,20090409,000000,1532.71,1592.33,1503.51,1559.2,194.78830936343,0
+SDP.US,D,20090413,000000,1603.97,1624.62,1590.97,1599.07,278.11736813744,0
+SDP.US,D,20090414,000000,1591.87,1647.91,1591.87,1637.62,195.31906769957,0
+SDP.US,D,20090415,000000,1647.45,1647.45,1597.71,1597.71,168.78115089257,0
+SDP.US,D,20090416,000000,1569.45,1606.65,1569.45,1582,272.2790264399,0
+SDP.US,D,20090417,000000,1580.19,1586.03,1567.23,1577.03,36.09156685753,0
+SDP.US,D,20090420,000000,1601.33,1628.24,1601.33,1628.24,300.40921825532,0
+SDP.US,D,20090421,000000,1626.88,1626.88,1602.61,1612.03,168.25039255643,0
+SDP.US,D,20090422,000000,1637.62,1651.07,1609.77,1649.72,255.29475968341,0
+SDP.US,D,20090423,000000,1655.59,1667.2,1641.65,1649.26,281.30191815428,0
+SDP.US,D,20090424,000000,1643.46,1668.1,1640.75,1666.74,228.7568428764,0
+SDP.US,D,20090427,000000,1672.59,1672.59,1599.07,1619.68,380.02296867635,0
+SDP.US,D,20090428,000000,1610.22,1643.46,1587.39,1613.39,149.14309245538,0
+SDP.US,D,20090429,000000,1589.2,1594.59,1536.71,1583.81,441.06017733246,0
+SDP.US,D,20090430,000000,1548.39,1607.55,1538.52,1580.19,225.04153452342,0
+SDP.US,D,20090501,000000,1573.9,1573.9,1512.93,1515.19,229.28760121254,0
+SDP.US,D,20090504,000000,1509.76,1511.58,1464.55,1464.55,285.01722650726,0
+SDP.US,D,20090505,000000,1492.36,1494.99,1469.03,1471.71,323.23182670935,0
+SDP.US,D,20090506,000000,1468.13,1486.51,1461.83,1475.32,176.21176759853,0
+SDP.US,D,20090507,000000,1467.67,1469.03,1440.73,1453.77,504.75117766928,0
+SDP.US,D,20090508,000000,1415.67,1415.67,1353.8,1403.09,1469.1390744359,0
+SDP.US,D,20090511,000000,1405.35,1431.8,1405.35,1414.77,278.11736813744,0
+SDP.US,D,20090512,000000,1421.55,1431.35,1404.9,1409.79,271.74826810376,0
+SDP.US,D,20090513,000000,1468.58,1488.32,1429.54,1480.26,359.85415190302,0
+SDP.US,D,20090514,000000,1630.95,1630.95,1465,1495.9,200.09589272484,0
+SDP.US,D,20090515,000000,1519.71,1581.55,1519.71,1558.75,686.80128696535,0
+SDP.US,D,20090518,000000,1562.75,1580.64,1534.48,1552.87,369.40780195354,0
+SDP.US,D,20090519,000000,1520.17,1530.04,1482.48,1498.99,208.05726776694,0
+SDP.US,D,20090520,000000,1503.51,1536.71,1503.51,1536.26,62.629483664538,0
+SDP.US,D,20090521,000000,1575.26,1587.39,1559.61,1574.35,420.89136055914,0
+SDP.US,D,20090522,000000,1571.71,1571.71,1526.42,1554.68,323.76258504549,0
+SDP.US,D,20090526,000000,1555.59,1578.84,1469.03,1473.52,278.64812647358,0
+SDP.US,D,20090527,000000,1469.03,1520.17,1469.03,1513.38,412.92998551704,0
+SDP.US,D,20090528,000000,1501.25,1501.7,1442.99,1461.38,307.30907662515,0
+SDP.US,D,20090529,000000,1429.99,1460.93,1425.06,1443.9,165.06584253959,0
+SDP.US,D,20090601,000000,1410.7,1410.7,1297.28,1336.28,1072.1318390031,0
+SDP.US,D,20090602,000000,1325.05,1356.02,1325.05,1355.11,242.02580127991,0
+SDP.US,D,20090603,000000,1357.83,1436.25,1357.83,1410.7,90.228917143825,0
+SDP.US,D,20090604,000000,1394.57,1395.89,1379.35,1379.35,438.40638565176,0
+SDP.US,D,20090605,000000,1341.66,1391.89,1341.66,1382.02,226.63380953184,0
+SDP.US,D,20090608,000000,1389.63,1426.41,1376.63,1389.63,305.71680161673,0
+SDP.US,D,20090609,000000,1403.99,1411.15,1389.18,1405.35,369.93856028968,0
+SDP.US,D,20090610,000000,1382.47,1393.66,1360.02,1370.38,456.45216908053,0
+SDP.US,D,20090611,000000,1351.54,1351.54,1279.34,1312.09,978.71837184244,0
+SDP.US,D,20090612,000000,1331.34,1336.73,1267.24,1274.4,761.63821236111,0
+SDP.US,D,20090615,000000,1307.15,1348.41,1307.15,1329.08,830.63679605933,0
+SDP.US,D,20090616,000000,1321.88,1347.96,1321.88,1342.57,55.198866958576,0
+SDP.US,D,20090617,000000,1332.25,1356.47,1324.6,1343.48,103.49787554733,0
+SDP.US,D,20090618,000000,1326.82,1331.34,1283.83,1283.83,288.73253486024,0
+SDP.US,D,20090619,000000,1280.69,1318.34,1271.69,1307.15,95.536500505227,0
+SDP.US,D,20090622,000000,1332.7,1332.7,1303.98,1320.56,1129.4537393062,0
+SDP.US,D,20090623,000000,1317.89,1358.7,1317.89,1348.41,918.21192152246,0
+SDP.US,D,20090624,000000,1356.02,1356.02,1310.73,1329.98,377.36917699565,0
+SDP.US,D,20090625,000000,1329.08,1345.28,1271.24,1279.34,359.85415190302,0
+SDP.US,D,20090626,000000,1278.02,1299.05,1278.02,1295.05,96.067258841367,0
+SDP.US,D,20090629,000000,1277.12,1294.6,1252.44,1261.86,208.05726776694,0
+SDP.US,D,20090630,000000,1249.27,1295.05,1249.27,1263.66,160.28901751433,0
+SDP.US,D,20090701,000000,1251.98,1251.98,1225.94,1231.33,1235.0746481981,0
+SDP.US,D,20090702,000000,1271.24,1301.76,1271.24,1301.76,468.65961081175,0
+SDP.US,D,20090706,000000,1302.21,1329.53,1286.05,1292.79,652.30199511624,0
+SDP.US,D,20090707,000000,1305.79,1349.77,1305.79,1349.77,914.49661316948,0
+SDP.US,D,20090708,000000,1327.27,1376.63,1318.34,1351.54,529.69681946787,0
+SDP.US,D,20090709,000000,1338.99,1374.86,1327.27,1345.28,315.27045166725,0
+SDP.US,D,20090710,000000,1373.05,1379.35,1347.05,1352.9,356.13884355004,0
+SDP.US,D,20090713,000000,1398.57,1398.57,1312.5,1316.53,368.8770436174,0
+SDP.US,D,20090714,000000,1304.44,1319.7,1290.98,1290.98,530.22757780401,0
+SDP.US,D,20090715,000000,1274.85,1274.85,1235.37,1235.37,320.04727669251,0
+SDP.US,D,20090716,000000,1253.79,1271.24,1225.94,1234.46,226.1030511957,0
+SDP.US,D,20090717,000000,1231.78,1263.66,1230.88,1246.55,215.4878844729,0
+SDP.US,D,20090720,000000,1241.24,1260.05,1228.2,1228.66,275.99433479288,0
+SDP.US,D,20090721,000000,1214.75,1225.94,1204.5,1204.5,148.61233411924,0
+SDP.US,D,20090722,000000,1208.91,1215.2,1207.18,1211.17,81.736783765583,0
+SDP.US,D,20090723,000000,1209.37,1209.37,1143.5,1152.84,199.5651343887,0
+SDP.US,D,20090724,000000,1136.71,1140.78,1116.14,1116.14,73.244650387341,0
+SDP.US,D,20090727,000000,1116.14,1129.14,1112.07,1121.04,428.85273560124,0
+SDP.US,D,20090728,000000,1142.14,1164.52,1134.45,1149.3,404.43785213879,0
+SDP.US,D,20090729,000000,1159.59,1176.62,1157.36,1157.81,297.22466823848,0
+SDP.US,D,20090730,000000,1131.4,1147.94,1111.17,1125.52,210.71105944764,0
+SDP.US,D,20090731,000000,1123.26,1149.71,1123.26,1145.76,193.19603435501,0
+SDP.US,D,20090803,000000,1134.04,1147.04,1126.43,1126.43,123.13593398451,0
+SDP.US,D,20090804,000000,1138.52,1154.2,1134.45,1151.93,438.9371439879,0
+SDP.US,D,20090805,000000,1148.85,1181.14,1148.85,1170.82,168.25039255643,0
+SDP.US,D,20090806,000000,1169.04,1172.13,1158.68,1164.52,128.97427568206,0
+SDP.US,D,20090807,000000,1162.71,1164.98,1134.04,1141.23,442.12169400474,0
+SDP.US,D,20090810,000000,1153.75,1164.52,1133.17,1133.17,227.69532620412,0
+SDP.US,D,20090811,000000,1126.88,1151.93,1084.26,1137.62,437.34486897948,0
+SDP.US,D,20090812,000000,1135.81,1150.17,1109.36,1124.62,136.40489238802,0
+SDP.US,D,20090813,000000,1120.62,1138.07,1120.62,1129.59,39.806875210511,0
+SDP.US,D,20090814,000000,1125.07,1140.33,1125.07,1130.95,37.683841865951,0
+SDP.US,D,20090817,000000,1160.45,1164.52,1156.01,1159.59,83.859817110144,0
+SDP.US,D,20090818,000000,1176.62,1176.62,1154.65,1155.55,76.959958740322,0
+SDP.US,D,20090819,000000,1153.75,1153.75,1138.97,1138.97,33.96853351297,0
+SDP.US,D,20090820,000000,1138.07,1141.23,1127.33,1127.33,58.383416975416,0
+SDP.US,D,20090821,000000,1118.36,1118.36,1079.36,1082.49,418.76832721458,0
+SDP.US,D,20090824,000000,1077.55,1088.33,1071.71,1079.36,88.105883799265,0
+SDP.US,D,20090825,000000,1075.33,1091.46,1073.07,1091.46,65.283275345238,0
+SDP.US,D,20090826,000000,1095.53,1105.78,1086.07,1087.43,190.54224267431,0
+SDP.US,D,20090827,000000,1095.07,1108.04,1087.88,1095.53,99.782567194348,0
+SDP.US,D,20090828,000000,1097.71,1112.07,1095.07,1097.26,253.17172633885,0
+SDP.US,D,20090831,000000,1109.81,1126.43,1105.33,1125.52,275.99433479288,0
+SDP.US,D,20090901,000000,1125.52,1141.23,1106.68,1139.43,89.167400471545,0
+SDP.US,D,20090902,000000,1142.14,1162.71,1142.14,1161.36,155.51219248906,0
+SDP.US,D,20090903,000000,1158.27,1170.82,1154.2,1154.2,287.67101818796,0
+SDP.US,D,20090904,000000,1154.65,1162.71,1141.69,1146.14,229.28760121254,0
+SDP.US,D,20090908,000000,1124.62,1146.14,1078.91,1131.4,94.474983832947,0
+SDP.US,D,20090909,000000,1140.78,1140.78,1131.85,1133.59,92.351950488386,0
+SDP.US,D,20090910,000000,1127.78,1150.62,1127.78,1135.81,122.07441731223,0
+SDP.US,D,20090911,000000,1123.26,1137.17,1113.88,1136.26,85.982850454704,0
+SDP.US,D,20090914,000000,1161.81,1161.81,1102.65,1103.1,151.79688413608,0
+SDP.US,D,20090915,000000,1107.59,1113.42,1086.52,1086.52,185.23465931291,0
+SDP.US,D,20090916,000000,1092.36,1092.36,1051.51,1051.97,267.50220141464,0
+SDP.US,D,20090917,000000,1051.97,1062.29,1046.13,1062.29,112.52076726171,0
+SDP.US,D,20090918,000000,1056.04,1056.04,1050.61,1050.61,18.045783428765,0
+SDP.US,D,20090921,000000,1069.04,1095.07,1068.13,1069.04,69.52934203436,0
+SDP.US,D,20090922,000000,1064.96,1073.97,1064.96,1073.07,124.72820899294,0
+SDP.US,D,20090923,000000,1077.1,1081.58,1036.7,1079.82,44.052941899632,0
+SDP.US,D,20090924,000000,1079.82,1089.69,1068.13,1089.23,213.36485112834,0
+SDP.US,D,20090925,000000,1086.07,1092.81,1086.07,1092.81,124.19745065679,0
+SDP.US,D,20090928,000000,1083.35,1083.35,1060.52,1073.07,85.982850454704,0
+SDP.US,D,20090929,000000,1071.71,1075.33,1067.23,1067.68,87.044367126984,0
+SDP.US,D,20090930,000000,1056.04,1093.72,1056.04,1080.23,173.55797591783,0
+SDP.US,D,20091001,000000,1157.36,1157.36,1095.07,1116.59,1132.1075309869,0
+SDP.US,D,20091002,000000,1135.81,1148.85,1133.59,1141.69,128.97427568206,0
+SDP.US,D,20091005,000000,1100.84,1152.84,1100.84,1110.26,236.71821791851,0
+SDP.US,D,20091006,000000,1111.62,1112.07,1092.36,1095.07,161.35053418661,0
+SDP.US,D,20091007,000000,1108.45,1108.45,1097.71,1097.71,72.18313371506,0
+SDP.US,D,20091008,000000,1098.58,1098.58,1088.33,1092.81,193.19603435501,0
+SDP.US,D,20091009,000000,1088.78,1088.78,1077.55,1080.68,39.806875210511,0
+SDP.US,D,20091012,000000,1066.78,1072.62,1061.88,1068.13,68.998583698219,0
+SDP.US,D,20091013,000000,1077.1,1081.58,1075.78,1079.82,107.21318390031,0
+SDP.US,D,20091014,000000,1059.62,1080.68,1059.62,1069.94,302.00149326375,0
+SDP.US,D,20091015,000000,1082.94,1082.94,1049.26,1049.71,159.22750084204,0
+SDP.US,D,20091016,000000,1047.48,1056.04,1042.55,1047.93,152.32764247222,0
+SDP.US,D,20091019,000000,969.48,1054.23,969.48,1020.2,124.19745065679,0
+SDP.US,D,20091020,000000,1040.29,1050.16,1039.83,1043.9,951.11893836315,0
+SDP.US,D,20091021,000000,1041.64,1042.09,1016.58,1041.19,296.69390990234,0
+SDP.US,D,20091022,000000,1050.16,1055.58,1034.9,1038.06,144.89702576626,0
+SDP.US,D,20091023,000000,1040.29,1076.65,1038.97,1069.49,210.1803011115,0
+SDP.US,D,20091026,000000,1076.65,1104,1044.8,1096.81,428.85273560124,0
+SDP.US,D,20091027,000000,1096.35,1104.87,1080.23,1104.87,191.60375934659,0
+SDP.US,D,20091028,000000,1112.07,1128.69,1101.74,1128.69,553.05018625804,0
+SDP.US,D,20091029,000000,1127.33,1130.04,1105.78,1106.68,281.83267649042,0
+SDP.US,D,20091030,000000,1106.68,1150.62,1106.68,1147.49,470.25188582017,0
+SDP.US,D,20091102,000000,1138.07,1173.9,1127.78,1155.1,572.68824469522,0
+SDP.US,D,20091103,000000,1167.69,1167.69,1149.71,1158.27,496.78980262718,0
+SDP.US,D,20091104,000000,1147.49,1198.21,1115.69,1143.04,354.54656854162,0
+SDP.US,D,20091105,000000,1153.75,1153.75,1103.1,1103.1,525.98151111489,0
+SDP.US,D,20091106,000000,1102.65,1116.59,1099.48,1111.17,254.76400134727,0
+SDP.US,D,20091109,000000,1091.46,1094.62,1069.04,1069.04,1129.9844976424,0
+SDP.US,D,20091110,000000,1065.87,1065.87,1056.04,1061.88,321.10879336479,0
+SDP.US,D,20091111,000000,1053.78,1070.84,1044.8,1065.87,204.34195941396,0
+SDP.US,D,20091112,000000,1070.84,1166.33,1062.71,1096.81,1155.9916561132,0
+SDP.US,D,20091113,000000,1097.26,1110.71,1075.78,1080.23,1087.5238307512,0
+SDP.US,D,20091116,000000,1065.42,1066.32,1043.9,1047.93,419.29908555072,0
+SDP.US,D,20091117,000000,1035.8,1056.94,1030.49,1053.78,666.63247019203,0
+SDP.US,D,20091118,000000,1049.71,1062.71,1048.39,1060.97,280.240401482,0
+SDP.US,D,20091119,000000,1025.55,1096.35,1025.55,1087.88,637.44076170432,0
+SDP.US,D,20091120,000000,1091.91,1096.35,1084.26,1084.71,818.96011266425,0
+SDP.US,D,20091123,000000,1054.23,1061.88,1044.8,1056.94,1068.4165306501,0
+SDP.US,D,20091124,000000,1057.39,1059.16,1047.03,1047.93,158.16598416976,0
+SDP.US,D,20091125,000000,1045.71,1045.71,1024.19,1027.77,219.73395116202,0
+SDP.US,D,20091127,000000,1069.04,1069.49,1041.64,1057.85,229.81835954868,0
+SDP.US,D,20091130,000000,1076.24,1076.24,1043.9,1045.26,251.57945133043,0
+SDP.US,D,20091201,000000,1021.03,1032.75,1008.48,1010.29,431.50652728194,0
+SDP.US,D,20091202,000000,1001.32,1002.23,983.798,984.252,239.37200959921,0
+SDP.US,D,20091203,000000,976.676,989.68,964.996,982.068,190.01148433817,0
+SDP.US,D,20091204,000000,946.118,1008.48,944.348,987.416,777.56096244532,0
+SDP.US,D,20091207,000000,965.864,975.32,960.928,972.606,475.02871084543,0
+SDP.US,D,20091208,000000,974.872,990.092,969.028,976.228,530.75833614015,0
+SDP.US,D,20091209,000000,972.606,983.346,972.606,983.346,20.168816773326,0
+SDP.US,D,20091210,000000,946.572,959.12,946.572,948.83,278.11736813744,0
+SDP.US,D,20091211,000000,941.67,945.664,917.516,917.516,187.35769265747,0
+SDP.US,D,20091214,000000,909.416,913.898,899.956,907.646,263.78689306165,0
+SDP.US,D,20091215,000000,913.446,917.064,912.092,912.996,114.11304227013,0
+SDP.US,D,20091216,000000,900.864,919.29,900.864,917.064,112.52076726171,0
+SDP.US,D,20091217,000000,931.386,932.74,917.97,926.448,669.28626187273,0
+SDP.US,D,20091218,000000,913.898,933.154,910.734,919.74,154.45067581678,0
+SDP.US,D,20091221,000000,910.282,913.446,903.578,912.092,295.10163489392,0
+SDP.US,D,20091222,000000,913.898,921.512,913.446,921.512,94.474983832947,0
+SDP.US,D,20091223,000000,907.646,919.29,895.058,914.352,128.97427568206,0
+SDP.US,D,20091224,000000,908.964,908.964,901.314,901.314,119.42062563153,0
+SDP.US,D,20091228,000000,897.242,904.48,897.242,901.768,328.53941007075,0
+SDP.US,D,20091229,000000,899.506,899.506,894.156,899.054,341.27761013812,0
+SDP.US,D,20091230,000000,898.6,901.314,898.6,901.314,24.414883462447,0
+SDP.US,D,20091231,000000,898.15,919.29,898.15,919.29,268.03295975078,0
+SDP.US,D,20100104,000000,923.322,923.322,905.834,919.74,219.73395116202,0
+SDP.US,D,20100105,000000,926.9,945.664,920.194,937.638,461.75975244193,0
+SDP.US,D,20100106,000000,937.638,937.638,922.414,927.314,262.19461805323,0
+SDP.US,D,20100107,000000,931.834,939.902,931.834,936.322,149.67385079152,0
+SDP.US,D,20100108,000000,942.12,945.248,936.772,936.772,105.62090889189,0
+SDP.US,D,20100111,000000,912.092,926.9,912.092,917.064,1046.6554388684,0
+SDP.US,D,20100112,000000,919.29,928.22,919.29,924.186,93.944225496806,0
+SDP.US,D,20100113,000000,951.956,951.956,904.932,905.382,231.94139289325,0
+SDP.US,D,20100114,000000,908.06,915.256,905.382,908.512,41.929908555072,0
+SDP.US,D,20100115,000000,907.19,940.356,907.19,930.03,389.57661872687,0
+SDP.US,D,20100119,000000,932.74,932.74,899.054,899.054,316.33196833953,0
+SDP.US,D,20100120,000000,906.288,930.478,906.288,915.712,281.83267649042,0
+SDP.US,D,20100121,000000,915.712,946.118,908.06,942.576,413.99150218932,0
+SDP.US,D,20100122,000000,955.99,978.486,954.182,977.582,328.53941007075,0
+SDP.US,D,20100125,000000,976.676,984.252,961.832,968.58,314.20893499497,0
+SDP.US,D,20100126,000000,972.606,973.514,957.798,961.832,171.43494257327,0
+SDP.US,D,20100127,000000,978.94,993.674,976.228,976.228,508.9972443584,0
+SDP.US,D,20100128,000000,983.798,997.706,982.52,991.45,171.43494257327,0
+SDP.US,D,20100129,000000,989.68,1006.75,982.97,1004.94,288.2017765241,0
+SDP.US,D,20100201,000000,1004.49,1015.68,995.03,995.03,92.882708824526,0
+SDP.US,D,20100202,000000,999.966,1003.58,979.802,979.802,21.761091781746,0
+SDP.US,D,20100203,000000,979.354,992.808,979.354,987.868,97.128775513647,0
+SDP.US,D,20100204,000000,1006.75,1038.06,1006.75,1038.06,237.24897625465,0
+SDP.US,D,20100205,000000,1048.39,1074.42,1045.71,1050.16,319.51651835637,0
+SDP.US,D,20100208,000000,1028.23,1053.33,1028.23,1053.33,98.721050522068,0
+SDP.US,D,20100209,000000,1047.03,1047.48,1028.23,1045.26,142.24323408556,0
+SDP.US,D,20100210,000000,1054.23,1072.16,1047.93,1052.42,90.228917143825,0
+SDP.US,D,20100211,000000,1065.42,1066.78,1040.29,1040.29,199.5651343887,0
+SDP.US,D,20100212,000000,1053.78,1061.88,1046.58,1047.93,145.95854243854,0
+SDP.US,D,20100216,000000,1045.26,1045.26,1008.07,1010.71,127.91275900978,0
+SDP.US,D,20100217,000000,1010.71,1015.23,1004.03,1012.97,89.167400471545,0
+SDP.US,D,20100218,000000,1002.68,1009.39,999.966,999.966,234.59518457395,0
+SDP.US,D,20100219,000000,999.512,1003.58,969.48,970.384,182.58086763221,0
+SDP.US,D,20100222,000000,976.228,983.798,955.536,982.97,110.39773391715,0
+SDP.US,D,20100223,000000,985.614,999.966,985.154,998.158,131.09730902662,0
+SDP.US,D,20100224,000000,999.966,1014.78,995.03,995.03,64.221758672958,0
+SDP.US,D,20100225,000000,1023.74,1027.77,1003.58,1004.03,185.23465931291,0
+SDP.US,D,20100226,000000,1001.78,1015.68,999.966,1012.06,130.56655069048,0
+SDP.US,D,20100301,000000,1008.93,1008.93,985.614,990.996,84.921333782424,0
+SDP.US,D,20100302,000000,978.036,981.614,975.774,980.256,98.190292185928,0
+SDP.US,D,20100303,000000,947.928,980.256,947.928,980.256,28.130191815428,0
+SDP.US,D,20100304,000000,986.966,987.416,986.514,986.514,11.145925058943,0
+SDP.US,D,20100305,000000,972.158,973.058,958.668,958.668,230.34911788482,0
+SDP.US,D,20100308,000000,952.412,958.216,952.412,956.894,243.08731795219,0
+SDP.US,D,20100309,000000,955.99,961.832,955.99,960.474,60.506450319977,0
+SDP.US,D,20100310,000000,956.444,964.546,955.536,957.346,162.94280919503,0
+SDP.US,D,20100311,000000,956.894,961.378,951.508,951.508,82.267542101723,0
+SDP.US,D,20100312,000000,950.642,964.094,949.736,959.57,79.613750421022,0
+SDP.US,D,20100315,000000,951.956,964.996,951.956,959.12,84.390575446284,0
+SDP.US,D,20100316,000000,955.088,955.088,904.026,943.892,39.806875210511,0
+SDP.US,D,20100317,000000,928.672,937.638,928.672,930.478,82.267542101723,0
+SDP.US,D,20100318,000000,926.448,935.416,925.544,934.966,32.907016840689,0
+SDP.US,D,20100319,000000,929.576,948.378,929.576,948.378,20.168816773326,0
+SDP.US,D,20100322,000000,963.64,963.64,944.798,945.248,74.836925395761,0
+SDP.US,D,20100323,000000,954.182,954.182,945.248,945.248,31.314741832269,0
+SDP.US,D,20100324,000000,950.188,960.022,950.188,960.022,81.206025429443,0
+SDP.US,D,20100325,000000,953.312,973.964,953.312,973.964,1169.7913728529,0
+SDP.US,D,20100326,000000,972.606,987.416,965.864,968.58,142.24323408556,0
+SDP.US,D,20100329,000000,967.672,967.672,945.248,946.118,58.914175311557,0
+SDP.US,D,20100330,000000,944.348,946.118,934.966,946.118,1007.379321994,0
+SDP.US,D,20100331,000000,954.182,958.668,943.444,946.572,402.84557713037,0
+SDP.US,D,20100401,000000,934.966,934.966,930.478,934.508,119.95138396767,0
+SDP.US,D,20100405,000000,922.414,924.638,913.898,919.29,111.99000892557,0
+SDP.US,D,20100406,000000,920.608,920.608,900.864,900.864,303.06300993603,0
+SDP.US,D,20100407,000000,901.768,922.868,901.768,918.384,452.73686072755,0
+SDP.US,D,20100408,000000,925.996,932.74,925.996,929.576,25.476400134727,0
+SDP.US,D,20100409,000000,932.74,934.508,925.544,925.544,26.537916807007,0
+SDP.US,D,20100412,000000,904.932,912.544,904.48,909.83,167.71963422029,0
+SDP.US,D,20100413,000000,914.352,925.092,914.352,916.614,171.96570090941,0
+SDP.US,D,20100414,000000,912.544,922.868,912.544,920.194,57.852658639276,0
+SDP.US,D,20100415,000000,921.512,921.512,913.898,915.256,69.52934203436,0
+SDP.US,D,20100416,000000,926.9,947.476,916.614,934.966,218.1416761536,0
+SDP.US,D,20100419,000000,934.966,943.892,932.29,932.29,185.23465931291,0
+SDP.US,D,20100420,000000,913.898,922.868,911.19,911.19,245.74110963289,0
+SDP.US,D,20100421,000000,911.19,913.898,907.646,910.282,471.84416082859,0
+SDP.US,D,20100422,000000,918.838,921.06,899.054,900.41,416.11453553388,0
+SDP.US,D,20100423,000000,901.768,901.768,885.562,886.916,172.49645924555,0
+SDP.US,D,20100426,000000,882.886,965.864,882.886,889.632,205.93423442238,0
+SDP.US,D,20100427,000000,915.256,922.414,901.314,922.414,183.11162596835,0
+SDP.US,D,20100428,000000,915.256,916.16,906.288,906.288,115.70531727855,0
+SDP.US,D,20100429,000000,891.896,903.124,888.728,899.506,160.28901751433,0
+SDP.US,D,20100430,000000,901.768,901.768,876.182,886.916,133.75110070732,0
+SDP.US,D,20100503,000000,890.084,890.084,868.152,869.964,260.60234304481,0
+SDP.US,D,20100504,000000,889.178,909.83,885.112,901.314,818.96011266425,0
+SDP.US,D,20100505,000000,918.838,918.838,895.058,915.256,185.23465931291,0
+SDP.US,D,20100506,000000,918.838,1040.74,918.838,967.22,592.32630313241,0
+SDP.US,D,20100507,000000,1010.71,1010.71,956.894,981.614,337.03154344899,0
+SDP.US,D,20100510,000000,936.772,939.902,874.822,933.154,710.15465375552,0
+SDP.US,D,20100511,000000,954.182,954.182,892.798,911.19,128.97427568206,0
+SDP.US,D,20100512,000000,912.996,914.352,893.252,893.704,179.39631761537,0
+SDP.US,D,20100513,000000,912.544,912.544,883.304,895.058,117.29759228697,0
+SDP.US,D,20100514,000000,908.964,923.322,908.512,923.322,208.58802610308,0
+SDP.US,D,20100517,000000,914.352,943.892,909.416,921.512,658.14033681379,0
+SDP.US,D,20100518,000000,905.834,936.322,899.506,936.322,254.76400134727,0
+SDP.US,D,20100519,000000,937.638,965.41,935.868,953.77,296.69390990234,0
+SDP.US,D,20100520,000000,990.092,1011.16,983.798,1011.16,347.6467101718,0
+SDP.US,D,20100521,000000,1042.09,1049.71,1010.29,1010.29,434.69107729878,0
+SDP.US,D,20100524,000000,1025.1,1025.1,999.06,1023.74,547.21184456049,0
+SDP.US,D,20100525,000000,1085.61,1096.35,1040.29,1040.29,574.28051970364,0
+SDP.US,D,20100526,000000,1043.45,1043.45,1015.68,1031.84,144.36626743012,0
+SDP.US,D,20100527,000000,1020.2,1020.2,999.966,1002.68,214.95712613676,0
+SDP.US,D,20100528,000000,986.514,997.706,979.354,985.154,251.04869299429,0
+SDP.US,D,20100601,000000,1016.13,1032.75,998.158,1032.75,337.56230178513,0
+SDP.US,D,20100602,000000,1029.58,1034.9,1006.3,1006.3,174.08873425397,0
+SDP.US,D,20100603,000000,985.614,991.9,973.514,974.418,249.98717632201,0
+SDP.US,D,20100604,000000,993.222,1038.06,993.222,1038.06,206.99575109466,0
+SDP.US,D,20100607,000000,1027.77,1030.04,999.966,1026.42,310.49362664199,0
+SDP.US,D,20100608,000000,1027.77,1031.84,1000.42,1000.42,211.77257611992,0
+SDP.US,D,20100609,000000,1005.85,1012.97,990.996,1011.16,46.706733580333,0
+SDP.US,D,20100610,000000,990.996,990.996,965.864,970.384,269.09447642306,0
+SDP.US,D,20100611,000000,975.32,980.256,961.832,961.832,286.60950151568,0
+SDP.US,D,20100614,000000,937.638,950.188,934.058,950.188,156.57370916134,0
+SDP.US,D,20100615,000000,934.966,934.966,911.19,911.19,127.91275900978,0
+SDP.US,D,20100616,000000,912.092,913.446,891.896,899.054,170.90418423713,0
+SDP.US,D,20100617,000000,902.22,904.48,884.66,884.66,100.31332553049,0
+SDP.US,D,20100618,000000,879.798,888.276,879.798,879.798,522.79696109805,0
+SDP.US,D,20100621,000000,871.658,888.728,871.658,888.728,31.845500168409,0
+SDP.US,D,20100622,000000,898.15,939.448,898.15,939.448,285.01722650726,0
+SDP.US,D,20100623,000000,945.248,963.186,932.29,954.634,694.76266200746,0
+SDP.US,D,20100624,000000,949.284,964.996,942.12,964.996,221.85698450658,0
+SDP.US,D,20100625,000000,972.158,973.514,953.77,963.186,50.422041933314,0
+SDP.US,D,20100628,000000,953.77,962.736,938.998,938.998,89.698158807685,0
+SDP.US,D,20100629,000000,971.252,989.68,969.934,987.868,438.9371439879,0
+SDP.US,D,20100630,000000,987.416,995.03,969.028,995.03,240.96428460763,0
+SDP.US,D,20100701,000000,999.06,1019.75,999.06,1001.78,371.5308352981,0
+SDP.US,D,20100702,000000,998.158,1006.3,990.092,1001.32,547.74260289663,0
+SDP.US,D,20100706,000000,985.614,997.706,969.934,997.706,678.30915358711,0
+SDP.US,D,20100707,000000,986.514,986.514,920.608,920.608,411.33771050862,0
+SDP.US,D,20100708,000000,920.194,920.194,903.578,904.932,464.94430245877,0
+SDP.US,D,20100709,000000,904.932,911.64,891.896,891.896,167.18887588415,0
+SDP.US,D,20100712,000000,907.646,907.646,888.276,888.276,101.90560053891,0
+SDP.US,D,20100713,000000,885.562,889.178,873.47,879.344,291.38632654094,0
+SDP.US,D,20100714,000000,892.798,897.696,878.438,885.562,203.28044274168,0
+SDP.US,D,20100715,000000,891.444,892.346,867.738,868.152,306.77831828901,0
+SDP.US,D,20100716,000000,874.822,901.768,874.822,900.41,334.90851010443,0
+SDP.US,D,20100719,000000,901.314,901.314,872.11,877.536,134.28185904346,0
+SDP.US,D,20100720,000000,890.084,890.084,860.504,860.504,229.81835954868,0
+SDP.US,D,20100721,000000,860.956,890.99,860.956,886.466,157.10446749748,0
+SDP.US,D,20100722,000000,865.93,865.93,847.504,852.934,792.95295419338,0
+SDP.US,D,20100723,000000,857.828,859.6,849.762,853.346,331.72396008759,0
+SDP.US,D,20100726,000000,842.154,842.154,835.86,835.86,139.58944240486,0
+SDP.US,D,20100727,000000,825.086,828.666,812.95,816.53,403.37633546651,0
+SDP.US,D,20100728,000000,826.402,826.402,816.53,825.086,233.53366790167,0
+SDP.US,D,20100729,000000,818.34,856.474,815.172,847.504,613.55663657801,0
+SDP.US,D,20100730,000000,864.12,870.828,851.12,857.376,211.77257611992,0
+SDP.US,D,20100802,000000,828.666,837.218,824.63,825.99,312.61665998655,0
+SDP.US,D,20100803,000000,830.018,830.924,821.918,830.018,203.81120107782,0
+SDP.US,D,20100804,000000,831.83,837.67,823.728,823.728,31.314741832269,0
+SDP.US,D,20100805,000000,784.274,837.218,784.274,827.306,39.806875210511,0
+SDP.US,D,20100806,000000,829.566,842.154,821.016,821.016,87.044367126984,0
+SDP.US,D,20100809,000000,814.308,815.626,808.502,814.722,209.64954277536,0
+SDP.US,D,20100810,000000,829.566,829.566,798.216,808.05,511.6510360391,0
+SDP.US,D,20100811,000000,832.278,842.604,830.474,842.604,167.71963422029,0
+SDP.US,D,20100812,000000,850.67,863.218,843.058,846.6,1223.9287231392,0
+SDP.US,D,20100813,000000,835.86,837.218,822.37,837.218,86.513608790844,0
+SDP.US,D,20100816,000000,839.93,843.51,839.93,839.93,74.306167059621,0
+SDP.US,D,20100817,000000,825.534,829.566,812.494,813.404,172.49645924555,0
+SDP.US,D,20100818,000000,828.212,840.344,825.534,827.76,270.68675143148,0
+SDP.US,D,20100819,000000,845.318,861.408,845.318,852.024,424.07591057598,0
+SDP.US,D,20100820,000000,863.218,864.576,852.48,852.48,40.337633546651,0
+SDP.US,D,20100823,000000,851.574,851.574,829.116,838.574,128.97427568206,0
+SDP.US,D,20100824,000000,847.504,850.218,836.312,840.798,166.12735921187,0
+SDP.US,D,20100825,000000,852.024,857.828,843.962,845.318,230.87987622097,0
+SDP.US,D,20100826,000000,840.798,847.504,840.798,847.504,85.982850454704,0
+SDP.US,D,20100827,000000,846.148,846.148,816.982,819.244,265.37916807007,0
+SDP.US,D,20100830,000000,819.244,840.344,819.244,839.476,39.276116874371,0
+SDP.US,D,20100831,000000,852.934,852.934,832.732,832.732,39.806875210511,0
+SDP.US,D,20100901,000000,820.564,823.274,795.088,795.088,100.84408386663,0
+SDP.US,D,20100902,000000,802.664,805.828,798.216,798.216,26.007158470867,0
+SDP.US,D,20100903,000000,794.184,797.766,786.95,787.852,178.33480094309,0
+SDP.US,D,20100907,000000,796.862,796.862,788.758,795.088,564.19611131698,0
+SDP.US,D,20100908,000000,792.828,795.504,790.118,794.638,37.15308352981,0
+SDP.US,D,20100909,000000,792.374,793.28,790.568,790.568,37.15308352981,0
+SDP.US,D,20100910,000000,799.538,799.538,794.184,794.184,144.89702576626,0
+SDP.US,D,20100913,000000,790.118,792.828,787.852,787.852,33.96853351297,0
+SDP.US,D,20100914,000000,786.95,787.852,786.046,786.046,136.40489238802,0
+SDP.US,D,20100915,000000,795.956,798.216,795.956,798.216,42.460666891212,0
+SDP.US,D,20100916,000000,798.216,809.862,798.216,808.502,62.098725328397,0
+SDP.US,D,20100917,000000,807.186,811.63,804.47,809.41,53.075833614015,0
+SDP.US,D,20100920,000000,814.722,814.722,788.306,789.664,143.30475075784,0
+SDP.US,D,20100921,000000,789.664,816.53,789.664,789.664,77.490717076462,0
+SDP.US,D,20100922,000000,773.044,786.046,773.044,785.138,137.4664090603,0
+SDP.US,D,20100923,000000,786.046,799.084,786.046,799.084,195.84982603572,0
+SDP.US,D,20100924,000000,778.434,778.434,774.364,776.624,35.56080852139,0
+SDP.US,D,20100927,000000,778.434,778.434,769.052,769.052,68.467825362079,0
+SDP.US,D,20100928,000000,779.792,779.792,770.372,770.372,44.583700235773,0
+SDP.US,D,20100930,000000,761.852,779.34,760.494,774.816,84.390575446284,0
+SDP.US,D,20101001,000000,761.852,772.144,761.852,765.882,135.87413405188,0
+SDP.US,D,20101005,000000,757.406,757.406,753.826,754.732,31.314741832269,0
+SDP.US,D,20101006,000000,763.624,763.624,759.138,759.138,18.045783428765,0
+SDP.US,D,20101007,000000,759.138,759.138,759.138,759.138,2.1230333445606,0
+SDP.US,D,20101008,000000,755.182,755.182,749.754,749.754,22.822608454026,0
+SDP.US,D,20101011,000000,749.754,749.754,749.754,749.754,7.4306167059621,0
+SDP.US,D,20101012,000000,759.592,759.592,759.138,759.138,13.268958403504,0
+SDP.US,D,20101013,000000,753.378,754.732,750.208,750.208,66.344792017519,0
+SDP.US,D,20101014,000000,746.592,754.732,746.592,754.28,78.021475412602,0
+SDP.US,D,20101015,000000,744.82,750.208,743.466,748.852,45.645216908053,0
+SDP.US,D,20101018,000000,747.496,747.496,736.304,743.918,111.45925058943,0
+SDP.US,D,20101019,000000,738.98,747.044,736.756,747.044,14.330475075784,0
+SDP.US,D,20101020,000000,735.4,735.4,727.826,734.498,35.56080852139,0
+SDP.US,D,20101021,000000,731.82,748.852,729.146,743.014,71.12161704278,0
+SDP.US,D,20101022,000000,753.378,756.088,751.114,752.922,952.18045503543,0
+SDP.US,D,20101025,000000,734.95,752.02,734.95,752.02,157.10446749748,0
+SDP.US,D,20101026,000000,758.276,758.276,752.922,755.634,51.483558605595,0
+SDP.US,D,20101027,000000,758.276,770.786,758.276,760.494,96.598017177507,0
+SDP.US,D,20101028,000000,749.754,753.378,749.754,752.922,74.836925395761,0
+SDP.US,D,20101029,000000,753.826,753.826,750.208,751.566,135.34337571574,0
+SDP.US,D,20101101,000000,747.044,767.696,747.044,767.696,54.668108622435,0
+SDP.US,D,20101102,000000,749.304,750.666,743.014,745.684,101.37484220277,0
+SDP.US,D,20101104,000000,731.82,735.4,730.5,730.5,184.17314264063,0
+SDP.US,D,20101105,000000,731.408,733.594,730.5,730.5,71.12161704278,0
+SDP.US,D,20101108,000000,737.21,739.432,737.21,738.98,48.299008588754,0
+SDP.US,D,20101109,000000,740.79,740.79,730.5,740.79,162.41205085889,0
+SDP.US,D,20101110,000000,754.732,754.732,748.852,749.754,195.84982603572,0
+SDP.US,D,20101111,000000,749.754,754.732,749.754,750.666,15.391991748064,0
+SDP.US,D,20101112,000000,753.378,763.212,753.378,760.494,64.752517009098,0
+SDP.US,D,20101115,000000,760.046,760.046,749.754,749.754,108.27470057259,0
+SDP.US,D,20101116,000000,767.242,779.34,765.882,775.268,180.45783428765,0
+SDP.US,D,20101117,000000,766.79,780.242,766.79,772.594,108.27470057259,0
+SDP.US,D,20101118,000000,768.146,768.146,766.338,766.338,72.7138920512,0
+SDP.US,D,20101119,000000,761.852,778.434,761.852,772.594,190.54224267431,0
+SDP.US,D,20101122,000000,773.948,779.34,765.882,768.146,112.52076726171,0
+SDP.US,D,20101123,000000,783.82,784.688,780.242,780.694,46.706733580333,0
+SDP.US,D,20101124,000000,774.816,775.72,772.144,772.144,28.660950151568,0
+SDP.US,D,20101126,000000,777.982,777.982,771.69,771.69,44.583700235773,0
+SDP.US,D,20101129,000000,790.568,796.408,784.688,784.688,128.44351734592,0
+SDP.US,D,20101130,000000,792.828,792.828,783.368,783.82,253.17172633885,0
+SDP.US,D,20101201,000000,771.69,775.268,766.79,766.79,314.73969333111,0
+SDP.US,D,20101202,000000,770.786,772.594,761.852,761.852,556.76549461102,0
+SDP.US,D,20101203,000000,760.494,769.954,756.956,756.956,463.35202745035,0
+SDP.US,D,20101206,000000,755.634,763.624,755.634,762.76,486.17463590438,0
+SDP.US,D,20101207,000000,755.182,773.948,755.182,773.948,64.221758672958,0
+SDP.US,D,20101208,000000,775.72,778.884,775.72,777.078,16.984266756485,0
+SDP.US,D,20101209,000000,772.144,774.364,771.69,771.69,54.668108622435,0
+SDP.US,D,20101210,000000,769.052,769.052,764.078,765.434,53.606591950155,0
+SDP.US,D,20101213,000000,762.306,762.306,753.826,756.088,340.21609346584,0
+SDP.US,D,20101214,000000,760.046,760.046,748.852,754.28,116.23607561469,0
+SDP.US,D,20101215,000000,759.592,765.434,754.732,765.434,47.768250252613,0
+SDP.US,D,20101216,000000,767.242,768.598,757.82,757.82,44.583700235773,0
+SDP.US,D,20101217,000000,763.212,763.212,747.496,747.496,418.76832721458,0
+SDP.US,D,20101220,000000,745.236,751.114,739.884,743.918,72.7138920512,0
+SDP.US,D,20101221,000000,740.79,740.79,740.79,740.79,2.1230333445606,0
+SDP.US,D,20101222,000000,739.432,739.884,730.5,732.686,4104.8849717079,0
+SDP.US,D,20101223,000000,730.952,731.408,730.5,730.5,151.79688413608,0
+SDP.US,D,20101227,000000,729.146,733.142,729.146,733.142,35.56080852139,0
+SDP.US,D,20101228,000000,735.4,735.4,735.4,735.4,4.7768250252613,0
+SDP.US,D,20101229,000000,731.82,734.044,729.146,729.598,166.65811754801,0
+SDP.US,D,20101230,000000,729.146,731.82,729.146,731.82,12.738200067364,0
+SDP.US,D,20101231,000000,731.82,737.658,730.952,737.21,89.167400471545,0
+SDP.US,D,20110103,000000,734.044,734.044,725.564,727.374,130.03579235434,0
+SDP.US,D,20110104,000000,726.47,733.594,721.948,721.948,308.37059329743,0
+SDP.US,D,20110105,000000,728.73,731.408,727.374,727.374,82.267542101723,0
+SDP.US,D,20110106,000000,730.048,736.756,729.146,729.598,198.50361771642,0
+SDP.US,D,20110107,000000,727.826,732.686,721.948,721.948,281.83267649042,0
+SDP.US,D,20110110,000000,727.374,737.658,727.374,729.598,91.290433816106,0
+SDP.US,D,20110111,000000,730.5,730.5,724.21,726.47,63.160242000678,0
+SDP.US,D,20110112,000000,724.21,724.21,718.366,719.726,39.806875210511,0
+SDP.US,D,20110113,000000,723.76,723.76,717.914,721.044,106.68242556417,0
+SDP.US,D,20110114,000000,727.826,727.826,713.43,713.43,101.37484220277,0
+SDP.US,D,20110118,000000,717.01,717.01,709.814,711.17,48.829766924894,0
+SDP.US,D,20110119,000000,708.458,712.982,706.234,712.982,28.130191815428,0
+SDP.US,D,20110120,000000,717.01,717.01,699.562,705.332,2145.8559530146,0
+SDP.US,D,20110121,000000,700.924,704.878,700.924,703.976,104.55939221961,0
+SDP.US,D,20110124,000000,706.234,706.234,694.176,694.176,24.414883462447,0
+SDP.US,D,20110125,000000,700.47,703.976,689.654,703.976,93.413467160666,0
+SDP.US,D,20110126,000000,703.52,703.976,697.306,700.924,37.683841865951,0
+SDP.US,D,20110127,000000,704.428,704.428,695.082,695.082,20.168816773326,0
+SDP.US,D,20110128,000000,704.428,717.464,695.948,717.464,2790.7273314249,0
+SDP.US,D,20110131,000000,713.43,713.88,708.91,713.88,53.606591950155,0
+SDP.US,D,20110201,000000,714.338,714.338,695.948,695.948,2991.884740822,0
+SDP.US,D,20110202,000000,700.018,700.018,697.756,697.756,30.253225159989,0
+SDP.US,D,20110203,000000,708.458,708.458,701.374,702.202,178.33480094309,0
+SDP.US,D,20110204,000000,707.59,708.008,705.784,705.784,39.806875210511,0
+SDP.US,D,20110207,000000,698.208,700.924,697.306,697.306,24.414883462447,0
+SDP.US,D,20110208,000000,703.976,703.976,695.082,696.85,210.71105944764,0
+SDP.US,D,20110209,000000,701.788,701.788,699.562,699.562,37.683841865951,0
+SDP.US,D,20110210,000000,699.562,699.562,695.948,695.948,44.583700235773,0
+SDP.US,D,20110211,000000,697.306,699.562,692.368,695.082,64.752517009098,0
+SDP.US,D,20110214,000000,702.202,709.362,701.788,709.362,26.537916807007,0
+SDP.US,D,20110215,000000,705.784,705.784,700.018,700.018,28.130191815428,0
+SDP.US,D,20110216,000000,705.784,707.59,702.202,702.202,127.38200067364,0
+SDP.US,D,20110217,000000,699.562,701.374,695.948,697.756,132.68958403504,0
+SDP.US,D,20110223,000000,705.784,705.784,700.47,704.428,13.268958403504,0
+SDP.US,D,20110224,000000,707.14,714.79,706.686,714.79,63.691000336818,0
+SDP.US,D,20110225,000000,708.008,708.91,702.202,702.202,62.629483664538,0
+SDP.US,D,20110228,000000,700.47,700.47,683.36,685.624,135.34337571574,0
+SDP.US,D,20110301,000000,685.172,699.11,681.592,699.11,137.4664090603,0
+SDP.US,D,20110302,000000,691.462,698.66,691.01,698.66,46.706733580333,0
+SDP.US,D,20110303,000000,684.268,684.268,679.784,679.784,36.62232519367,0
+SDP.US,D,20110304,000000,687.848,697.306,687.848,689.202,23.353366790167,0
+SDP.US,D,20110307,000000,686.526,693.272,681.592,681.592,11.145925058943,0
+SDP.US,D,20110308,000000,675.712,686.98,666.33,669.044,75.367683731901,0
+SDP.US,D,20110309,000000,662.294,680.686,657.852,660.074,18.576541764905,0
+SDP.US,D,20110310,000000,672.17,675.26,667.684,672.17,33.437775176829,0
+SDP.US,D,20110311,000000,686.074,686.074,674.81,676.164,61.567966992257,0
+SDP.US,D,20110314,000000,696.85,696.85,688.3,688.3,98.721050522068,0
+SDP.US,D,20110315,000000,712.528,721.948,703.07,709.362,191.07300101045,0
+SDP.US,D,20110316,000000,717.914,740.338,717.01,732.686,1592.8057667566,0
+SDP.US,D,20110317,000000,726.92,737.658,724.21,727.374,331.19320175145,0
+SDP.US,D,20110318,000000,726.47,726.92,711.17,726.47,133.75110070732,0
+SDP.US,D,20110321,000000,704.428,710.264,698.208,703.07,177.80404260695,0
+SDP.US,D,20110322,000000,695.948,702.202,695.082,701.374,105.09015055575,0
+SDP.US,D,20110323,000000,701.788,710.264,701.374,701.374,717.05451212534,0
+SDP.US,D,20110324,000000,691.918,698.208,691.918,695.494,24.945641798587,0
+SDP.US,D,20110325,000000,693.724,695.082,688.752,691.462,170.90418423713,0
+SDP.US,D,20110328,000000,684.268,700.47,684.268,698.66,45.114458571913,0
+SDP.US,D,20110329,000000,695.948,696.402,687.848,687.848,25.476400134727,0
+SDP.US,D,20110330,000000,678.426,680.234,668.592,668.592,66.875550353659,0
+SDP.US,D,20110331,000000,671.716,675.712,671.716,671.716,124.72820899294,0
+SDP.US,D,20110401,000000,663.652,667.236,663.204,666.78,80.144508757163,0
+SDP.US,D,20110404,000000,664.558,665.01,657.852,665.01,61.037208656117,0
+SDP.US,D,20110405,000000,659.662,664.106,659.662,664.106,13.268958403504,0
+SDP.US,D,20110406,000000,658.756,664.106,658.756,664.106,37.683841865951,0
+SDP.US,D,20110407,000000,655.176,666.33,655.176,663.652,245.21035129675,0
+SDP.US,D,20110408,000000,656.986,661.43,656.986,661.43,21.230333445606,0
+SDP.US,D,20110411,000000,665.01,686.98,665.01,686.98,107.74394223645,0
+SDP.US,D,20110412,000000,686.98,696.85,686.98,691.918,49.360525261034,0
+SDP.US,D,20110413,000000,696.402,696.402,682.04,689.202,41.929908555072,0
+SDP.US,D,20110414,000000,690.56,690.56,682.908,683.36,74.836925395761,0
+SDP.US,D,20110415,000000,675.712,675.712,663.204,665.916,315.27045166725,0
+SDP.US,D,20110418,000000,682.908,683.814,677.068,681.14,62.098725328397,0
+SDP.US,D,20110420,000000,666.33,666.33,660.074,662.294,48.299008588754,0
+SDP.US,D,20110421,000000,664.106,664.106,659.208,659.208,76.429200404182,0
+SDP.US,D,20110426,000000,647.94,648.396,645.304,645.756,54.137350286295,0
+SDP.US,D,20110427,000000,641.272,642.174,633.13,633.13,33.96853351297,0
+SDP.US,D,20110428,000000,630.948,635.844,627.82,627.82,162.94280919503,0
+SDP.US,D,20110502,000000,619.266,623.296,616.138,623.296,28.660950151568,0
+SDP.US,D,20110503,000000,615.232,615.232,611.164,611.164,71.65237537892,0
+SDP.US,D,20110504,000000,624.654,624.654,618.36,621.036,39.806875210511,0
+SDP.US,D,20110505,000000,621.036,635.394,621.036,634.038,342.3391268104,0
+SDP.US,D,20110506,000000,616.138,621.944,615.682,621.944,52.545075277875,0
+SDP.US,D,20110509,000000,622.392,624.654,622.392,624.654,13.268958403504,0
+SDP.US,D,20110510,000000,608.904,609.808,599.484,600.386,159.75825917818,0
+SDP.US,D,20110511,000000,605.774,611.616,604.004,611.616,38.214600202091,0
+SDP.US,D,20110512,000000,611.616,611.616,595.864,595.864,211.77257611992,0
+SDP.US,D,20110513,000000,591.456,605.774,589.722,605.774,413.99150218932,0
+SDP.US,D,20110516,000000,603.552,603.552,596.316,599.934,32.907016840689,0
+SDP.US,D,20110517,000000,600.84,600.84,597.222,597.222,20.168816773326,0
+SDP.US,D,20110518,000000,603.552,603.552,597.222,597.222,182.58086763221,0
+SDP.US,D,20110519,000000,592.776,592.776,592.776,592.776,4.7768250252613,0
+SDP.US,D,20110520,000000,594.096,594.096,591.908,592.324,73.775408723481,0
+SDP.US,D,20110523,000000,607.548,610.712,600.386,610.712,536.59667783769,0
+SDP.US,D,20110524,000000,610.712,611.616,610.712,611.616,41.399150218932,0
+SDP.US,D,20110525,000000,618.36,620.584,613.426,613.426,266.9714430785,0
+SDP.US,D,20110526,000000,617.496,617.496,610.712,611.616,46.706733580333,0
+SDP.US,D,20110527,000000,604.87,612.068,604.87,612.068,221.32622617044,0
+SDP.US,D,20110531,000000,606.678,606.678,605.322,606.226,106.68242556417,0
+SDP.US,D,20110601,000000,607.548,613.426,607.548,613.426,44.583700235773,0
+SDP.US,D,20110602,000000,623.746,626.462,621.49,621.49,64.221758672958,0
+SDP.US,D,20110603,000000,634.038,634.038,620.584,628.272,116.76683395083,0
+SDP.US,D,20110606,000000,635.844,637.202,630.948,633.582,108.80545890873,0
+SDP.US,D,20110607,000000,631.4,631.4,625.108,625.108,11.145925058943,0
+SDP.US,D,20110608,000000,633.582,633.582,631.4,631.4,180.45783428765,0
+SDP.US,D,20110609,000000,626.462,630.08,626.462,630.08,28.660950151568,0
+SDP.US,D,20110610,000000,636.294,637.202,633.582,633.582,66.875550353659,0
+SDP.US,D,20110613,000000,634.038,634.038,630.08,630.08,19.107300101045,0
+SDP.US,D,20110614,000000,627.82,628.722,625.556,628.272,29.722466823848,0
+SDP.US,D,20110616,000000,636.75,636.75,631.4,632.684,62.098725328397,0
+SDP.US,D,20110617,000000,619.716,624.198,618.36,624.198,233.53366790167,0
+SDP.US,D,20110620,000000,626.462,626.462,626.008,626.008,5.8383416975416,0
+SDP.US,D,20110621,000000,612.97,615.682,612.97,615.682,71.65237537892,0
+SDP.US,D,20110622,000000,621.036,621.036,617.038,617.038,70.0601003705,0
+SDP.US,D,20110624,000000,622.846,630.08,622.392,630.08,68.998583698219,0
+SDP.US,D,20110627,000000,622.392,623.296,622.392,622.392,31.314741832269,0
+SDP.US,D,20110628,000000,614.784,615.232,611.616,611.616,192.66527601887,0
+SDP.US,D,20110629,000000,611.164,611.164,605.322,605.322,116.76683395083,0
+SDP.US,D,20110630,000000,602.648,604.004,602.648,604.004,54.137350286295,0
+SDP.US,D,20110701,000000,599.484,604.87,586.558,587.46,158.6967425059,0
+SDP.US,D,20110705,000000,597.674,597.674,591.002,592.324,596.04161148539,0
+SDP.US,D,20110706,000000,597.674,597.674,588.366,590.14,42.991425227352,0
+SDP.US,D,20110708,000000,594.544,595.864,591.456,591.456,88.636642135405,0
+SDP.US,D,20110711,000000,604.004,604.42,600.386,604.42,73.244650387341,0
+SDP.US,D,20110712,000000,605.774,605.774,595.412,595.412,99.251808858208,0
+SDP.US,D,20110713,000000,595.412,601.74,591.002,600.84,41.929908555072,0
+SDP.US,D,20110714,000000,597.222,604.004,597.222,602.198,34.49929184911,0
+SDP.US,D,20110715,000000,608.448,608.448,604.004,604.004,24.414883462447,0
+SDP.US,D,20110718,000000,609.808,617.038,609.808,616.588,97.659533849787,0
+SDP.US,D,20110719,000000,612.52,616.588,604.42,604.42,95.005742169087,0
+SDP.US,D,20110720,000000,595.864,602.198,595.864,596.316,37.683841865951,0
+SDP.US,D,20110721,000000,587.46,590.14,581.208,582.112,143.30475075784,0
+SDP.US,D,20110722,000000,586.558,587.008,583.882,586.558,195.31906769957,0
+SDP.US,D,20110725,000000,588.366,588.366,586.558,586.558,46.706733580333,0
+SDP.US,D,20110727,000000,590.552,594.096,590.552,591.908,53.606591950155,0
+SDP.US,D,20110728,000000,594.096,598.124,592.776,598.124,51.483558605595,0
+SDP.US,D,20110729,000000,616.138,616.138,612.068,612.52,44.583700235773,0
+SDP.US,D,20110801,000000,604.87,617.496,604.004,608.904,55.729625294716,0
+SDP.US,D,20110802,000000,621.944,627.82,621.944,627.82,31.314741832269,0
+SDP.US,D,20110803,000000,633.582,646.17,631.85,631.85,246.80262630517,0
+SDP.US,D,20110804,000000,647.94,673.904,640.816,673.528,98.190292185928,0
+SDP.US,D,20110805,000000,686.98,693.724,659.208,668.592,311.02438497813,0
+SDP.US,D,20110808,000000,712.076,745.684,681.592,737.658,2171.3323531494,0
+SDP.US,D,20110809,000000,739.432,773.496,699.11,705.332,625.76407830924,0
+SDP.US,D,20110810,000000,703.52,716.562,681.14,715.24,138.52792573258,0
+SDP.US,D,20110811,000000,708.91,708.91,637.202,649.752,574.28051970364,0
+SDP.US,D,20110812,000000,647.034,663.204,643.528,662.294,162.41205085889,0
+SDP.US,D,20110815,000000,628.272,628.272,616.588,616.588,158.16598416976,0
+SDP.US,D,20110816,000000,628.272,630.948,617.496,618.812,212.8340927922,0
+SDP.US,D,20110817,000000,614.326,617.038,599.934,613.876,3314.5858091952,0
+SDP.US,D,20110818,000000,637.656,649.752,627.82,629.174,1893.2149850119,0
+SDP.US,D,20110819,000000,631.4,641.272,625.108,640.368,435.75259397106,0
+SDP.US,D,20110822,000000,631.4,650.2,621.49,645.304,970.22623846419,0
+SDP.US,D,20110823,000000,646.586,646.586,618.36,618.36,302.00149326375,0
+SDP.US,D,20110824,000000,613.876,613.876,587.46,588.366,1408.1018657798,0
+SDP.US,D,20110825,000000,596.316,612.52,586.108,608.448,1053.5552972382,0
+SDP.US,D,20110826,000000,622.392,630.948,602.648,604.42,1040.8170971708,0
+SDP.US,D,20110829,000000,583.432,591.908,570.844,578.946,733.50802054569,0
+SDP.US,D,20110830,000000,578.946,584.748,576.266,578.04,182.58086763221,0
+SDP.US,D,20110831,000000,576.266,576.684,569.936,572.202,202.74968440554,0
+SDP.US,D,20110901,000000,574.914,579.4,569.936,577.588,445.83700235773,0
+SDP.US,D,20110902,000000,591.002,595.864,586.558,593.682,62.629483664538,0
+SDP.US,D,20110906,000000,623.746,624.654,604.004,605.774,385.33055203775,0
+SDP.US,D,20110907,000000,591.908,596.768,584.748,584.748,61.567966992257,0
+SDP.US,D,20110908,000000,577.588,585.2,575.816,585.2,126.8512423375,0
+SDP.US,D,20110909,000000,591.456,618.812,591.456,611.164,479.8055358707,0
+SDP.US,D,20110912,000000,617.948,621.036,604.004,604.004,447.42927736615,0
+SDP.US,D,20110913,000000,602.648,602.648,595.412,597.674,20.168816773326,0
+SDP.US,D,20110914,000000,594.096,596.316,574.01,582.526,232.47215122939,0
+SDP.US,D,20110915,000000,578.492,578.946,569.524,569.524,151.26612579994,0
+SDP.US,D,20110916,000000,556.072,563.194,538.062,560.97,97.128775513647,0
+SDP.US,D,20110919,000000,573.556,573.556,560.518,560.518,61.567966992257,0
+SDP.US,D,20110920,000000,556.072,556.976,538.062,552.454,323.76258504549,0
+SDP.US,D,20110921,000000,554.718,570.844,554.718,570.844,60.506450319977,0
+SDP.US,D,20110922,000000,601.74,601.74,592.324,596.316,199.03437605256,0
+SDP.US,D,20110923,000000,590.552,592.324,584.298,585.2,701.66252037728,0
+SDP.US,D,20110926,000000,571.748,583.432,568.168,574.914,173.02721758169,0
+SDP.US,D,20110927,000000,551.552,566.362,551.552,566.362,99.251808858208,0
+SDP.US,D,20110928,000000,562.74,582.112,562.74,582.112,33.437775176829,0
+SDP.US,D,20110929,000000,560.97,572.202,560.97,566.81,113.58228393399,0
+SDP.US,D,20110930,000000,567.714,573.102,562.74,571.296,133.22034237118,0
+SDP.US,D,20111003,000000,582.112,600.386,570.39,600.386,156.57370916134,0
+SDP.US,D,20111004,000000,622.846,633.582,609.354,609.808,270.15599309534,0
+SDP.US,D,20111005,000000,603.552,618.812,600.386,601.74,216.54940114518,0
+SDP.US,D,20111006,000000,592.324,596.316,582.526,582.526,74.836925395761,0
+SDP.US,D,20111007,000000,575.816,581.658,575.816,581.208,31.845500168409,0
+SDP.US,D,20111010,000000,565.004,566.81,556.976,558.712,107.21318390031,0
+SDP.US,D,20111011,000000,559.614,567.264,559.614,566.362,78.021475412602,0
+SDP.US,D,20111012,000000,565.004,567.714,561.424,567.264,352.9542935332,0
+SDP.US,D,20111013,000000,575.368,576.988,570.242,571.596,84.921333782424,0
+SDP.US,D,20111014,000000,560.67,562.328,557.542,557.542,115.70531727855,0
+SDP.US,D,20111017,000000,555.17,557.694,555.17,557.694,80.144508757163,0
+SDP.US,D,20111018,000000,563.194,566.208,549.286,549.894,464.94430245877,0
+SDP.US,D,20111019,000000,539.116,550.644,535.952,550.644,521.73544442577,0
+SDP.US,D,20111020,000000,543.488,550.192,543.488,543.488,41.929908555072,0
+SDP.US,D,20111021,000000,530.936,530.936,528.226,528.226,254.23324301113,0
+SDP.US,D,20111024,000000,528.226,529.284,525.964,529.132,597.10312815767,0
+SDP.US,D,20111025,000000,536.706,540.172,532.86,540.172,134.8126173796,0
+SDP.US,D,20111026,000000,539.566,539.566,532.41,532.41,87.044367126984,0
+SDP.US,D,20111027,000000,513.304,518.276,505.238,510.892,297.75542657462,0
+SDP.US,D,20111028,000000,517.524,518.276,513.304,514.21,150.20460912766,0
+SDP.US,D,20111031,000000,516.468,519.636,514.964,519.636,164.00432586731,0
+SDP.US,D,20111101,000000,539.418,544.544,535.502,540.774,3964.2340126308,0
+SDP.US,D,20111102,000000,523.402,527.018,518.128,523.102,135.34337571574,0
+SDP.US,D,20111103,000000,516.766,520.05,507.726,507.726,36.62232519367,0
+SDP.US,D,20111104,000000,520.198,525.06,519.332,523.554,52.014316941735,0
+SDP.US,D,20111107,000000,511.192,520.5,510.736,510.892,120.48214230381,0
+SDP.US,D,20111108,000000,514.056,514.056,503.884,503.884,58.914175311557,0
+SDP.US,D,20111109,000000,519.332,527.774,515.72,527.324,1304.0732318963,0
+SDP.US,D,20111110,000000,523.102,525.06,518.58,518.58,210.71105944764,0
+SDP.US,D,20111111,000000,507.578,507.578,505.542,505.542,55.729625294716,0
+SDP.US,D,20111114,000000,509.536,516.766,509.536,516.016,1338.0417654093,0
+SDP.US,D,20111115,000000,517.676,520.198,509.988,511.946,2307.7372455374,0
+SDP.US,D,20111116,000000,522.648,526.416,512.548,526.416,3291.7632007412,0
+SDP.US,D,20111117,000000,527.774,538.816,521.668,531.39,2061.4653775683,0
+SDP.US,D,20111118,000000,524.308,526.266,520.5,523.704,1961.682810374,0
+SDP.US,D,20111121,000000,530.638,543.186,530.638,535.8,2530.1249883801,0
+SDP.US,D,20111122,000000,546.764,550.798,541.53,549.14,646.4636534187,0
+SDP.US,D,20111123,000000,559.312,568.322,557.694,565.152,593.38781980469,0
+SDP.US,D,20111125,000000,563.344,565.606,562.592,562.592,60.506450319977,0
+SDP.US,D,20111128,000000,543.036,551.398,539.418,550.496,437.87562731562,0
+SDP.US,D,20111129,000000,536.856,536.856,533.462,533.462,80.144508757163,0
+SDP.US,D,20111130,000000,509.688,515.866,509.232,512.852,236.71821791851,0
+SDP.US,D,20111201,000000,507.424,507.424,500.418,505.846,2585.3238553387,0
+SDP.US,D,20111202,000000,499.812,514.51,499.812,513.304,438.40638565176,0
+SDP.US,D,20111205,000000,504.486,512.398,501.472,508.026,2827.8804149547,0
+SDP.US,D,20111206,000000,506.746,508.934,499.812,505.088,2589.0391636916,0
+SDP.US,D,20111207,000000,507.424,512.248,506.142,507.578,326.94713506233,0
+SDP.US,D,20111208,000000,514.51,523.102,514.51,523.102,187.35769265747,0
+SDP.US,D,20111212,000000,514.21,524.908,514.21,517.524,1293.9888235097,0
+SDP.US,D,20111213,000000,517.676,517.676,502.674,514.056,573.7497613675,0
+SDP.US,D,20111214,000000,512.852,521.968,512.852,521.37,573.21900303136,0
+SDP.US,D,20111215,000000,509.688,513.304,506.142,506.896,1389.5253240149,0
+SDP.US,D,20111216,000000,501.166,512.7,501.166,510.438,544.55805287979,0
+SDP.US,D,20111219,000000,509.988,516.766,509.536,515.414,1478.6927244865,0
+SDP.US,D,20111220,000000,502.826,504.334,494.426,496.344,869.38215459756,0
+SDP.US,D,20111221,000000,494.008,494.008,481.31,483.082,753.14607898287,0
+SDP.US,D,20111222,000000,481.162,483.836,478.334,479.352,540.31198619067,0
+SDP.US,D,20111223,000000,475.056,475.056,470.384,473.244,281.30191815428,0
+SDP.US,D,20111227,000000,473.244,475.81,465.034,465.75,190.54224267431,0
+SDP.US,D,20111228,000000,465.898,471.59,465.75,471.59,281.30191815428,0
+SDP.US,D,20111229,000000,466.954,472.492,463.076,463.076,295.10163489392,0
+SDP.US,D,20111230,000000,464.434,465.444,464.126,465.444,66.875550353659,0
+SDP.US,D,20120103,000000,469.518,485.944,469.518,485.944,1519.0303580331,0
+SDP.US,D,20120104,000000,484.288,489.978,483.082,489.828,167.18887588415,0
+SDP.US,D,20120105,000000,495.29,496.044,486.662,487.716,287.67101818796,0
+SDP.US,D,20120106,000000,487.414,494.008,487.414,493.106,236.71821791851,0
+SDP.US,D,20120109,000000,495.29,497.404,494.986,494.986,364.10021859214,0
+SDP.US,D,20120110,000000,486.36,491.334,484.436,491.334,243.61807628833,0
+SDP.US,D,20120111,000000,494.574,495.444,494.574,495.444,74.306167059621,0
+SDP.US,D,20120112,000000,496.798,497.404,496.798,497.404,18.045783428765,0
+SDP.US,D,20120113,000000,501.018,502.528,501.018,502.528,43.522183563492,0
+SDP.US,D,20120117,000000,488.774,497.55,488.774,497.55,157.10446749748,0
+SDP.US,D,20120118,000000,497.854,500.418,497.854,500.418,149.14309245538,0
+SDP.US,D,20120119,000000,502.674,506.294,502.674,506.294,827.98300437863,0
+SDP.US,D,20120120,000000,505.846,508.33,504.032,505.088,264.84840973393,0
+SDP.US,D,20120123,000000,498.156,500.87,498.004,498.758,70.0601003705,0
+SDP.US,D,20120124,000000,506.444,508.33,506.444,507.726,115.17455894241,0
+SDP.US,D,20120125,000000,510.438,514.964,492.388,492.388,329.07016840689,0
+SDP.US,D,20120126,000000,485.044,491.484,485.044,489.072,106.68242556417,0
+SDP.US,D,20120127,000000,496.494,501.472,491.184,500.716,214.42636780062,0
+SDP.US,D,20120130,000000,506.746,508.178,502.826,506.746,411.33771050862,0
+SDP.US,D,20120131,000000,503.73,504.638,500.114,500.716,33.437775176829,0
+SDP.US,D,20120201,000000,497.854,497.854,494.122,494.84,142.7739924217,0
+SDP.US,D,20120202,000000,494.008,497.702,494.008,497.702,407.09164381949,0
+SDP.US,D,20120203,000000,495.594,495.896,495.594,495.594,31.845500168409,0
+SDP.US,D,20120206,000000,498.156,499.362,498.156,499.21,225.57229285956,0
+SDP.US,D,20120207,000000,499.966,502.826,489.528,490.128,398.06875210511,0
+SDP.US,D,20120208,000000,494.574,495.896,489.676,490.128,272.80978477604,0
+SDP.US,D,20120209,000000,491.032,494.008,491.032,493.256,232.47215122939,0
+SDP.US,D,20120210,000000,497.252,497.252,494.574,496.798,259.54082637253,0
+SDP.US,D,20120213,000000,491.334,496.044,490.884,496.044,57.321900303136,0
+SDP.US,D,20120214,000000,497.1,500.716,494.574,494.986,521.73544442577,0
+SDP.US,D,20120215,000000,496.954,499.21,496.954,499.21,30.783983496129,0
+SDP.US,D,20120216,000000,492.54,492.54,486.06,488.02,178.33480094309,0
+SDP.US,D,20120217,000000,486.512,489.528,486.512,489.228,71.65237537892,0
+SDP.US,D,20120221,000000,488.62,493.256,487.264,491.788,104.02863388347,0
+SDP.US,D,20120222,000000,490.428,490.428,488.17,488.918,115.70531727855,0
+SDP.US,D,20120223,000000,490.428,492.692,488.774,489.978,367.28476860898,0
+SDP.US,D,20120227,000000,491.484,491.484,486.662,488.62,113.05152559785,0
+SDP.US,D,20120228,000000,485.044,495.594,482.48,495.444,216.01864280904,0
+SDP.US,D,20120229,000000,497.702,497.702,489.978,492.088,150.7353674638,0
+SDP.US,D,20120301,000000,488.62,492.242,486.962,491.334,350.3005018525,0
+SDP.US,D,20120302,000000,493.256,493.71,491.184,491.634,98.721050522068,0
+SDP.US,D,20120305,000000,495.744,497.854,488.62,488.62,380.02296867635,0
+SDP.US,D,20120306,000000,495.29,495.29,493.862,494.69,113.58228393399,0
+SDP.US,D,20120307,000000,497.404,498.456,493.71,493.71,386.92282704617,0
+SDP.US,D,20120308,000000,489.072,489.072,485.944,485.944,46.706733580333,0
+SDP.US,D,20120309,000000,484.436,484.436,484.436,484.436,20.168816773326,0
+SDP.US,D,20120312,000000,473.4,474.606,471.888,473.4,1138.4766310206,0
+SDP.US,D,20120313,000000,470.086,473.548,469.666,469.666,248.92565964973,0
+SDP.US,D,20120315,000000,482.33,488.02,482.33,484.138,137.4664090603,0
+SDP.US,D,20120316,000000,486.36,488.774,485.944,485.944,323.23182670935,0
+SDP.US,D,20120319,000000,485.798,491.032,483.538,491.032,141.18171741328,0
+SDP.US,D,20120320,000000,491.484,491.484,488.918,489.828,67.937067025939,0
+SDP.US,D,20120321,000000,491.484,491.484,491.484,491.484,10.084408386663,0
+SDP.US,D,20120322,000000,491.184,495.594,491.184,492.088,242.55655961605,0
+SDP.US,D,20120323,000000,489.072,489.978,488.32,488.32,107.74394223645,0
+SDP.US,D,20120327,000000,482.48,482.48,478.638,479.654,97.659533849787,0
+SDP.US,D,20120328,000000,488.17,488.17,487.87,487.87,97.128775513647,0
+SDP.US,D,20120329,000000,488.472,493.862,487.414,487.414,87.044367126984,0
+SDP.US,D,20120330,000000,480.106,480.106,479.804,479.804,33.437775176829,0
+SDP.US,D,20120402,000000,479.804,479.804,476.862,476.862,240.96428460763,0
+SDP.US,D,20120403,000000,477.58,477.58,474.904,475.506,1477.6312078142,0
+SDP.US,D,20120404,000000,475.962,477.58,475.962,476.112,56.260383630856,0
+SDP.US,D,20120405,000000,483.836,483.836,483.382,483.382,160.81977585047,0
+SDP.US,D,20120409,000000,488.02,488.02,488.02,488.02,20.168816773326,0
+SDP.US,D,20120410,000000,504.184,504.184,504.184,504.184,20.168816773326,0
+SDP.US,D,20120411,000000,500.568,501.772,498.004,501.472,205.93423442238,0
+SDP.US,D,20120412,000000,504.486,504.486,504.486,504.486,80.144508757163,0
+SDP.US,D,20120413,000000,496.044,496.196,492.992,492.992,106.68242556417,0
+SDP.US,D,20120416,000000,496.196,496.196,489.228,489.528,113.58228393399,0
+SDP.US,D,20120419,000000,491.634,492.842,491.634,492.842,28.660950151568,0
+SDP.US,D,20120423,000000,486.962,490.278,486.212,486.36,394.88420208827,0
+SDP.US,D,20120424,000000,479.804,479.804,479.804,479.804,12.207441731223,0
+SDP.US,D,20120425,000000,474.302,475.056,474.302,475.056,53.606591950155,0
+SDP.US,D,20120426,000000,466.352,467.858,466.352,467.858,33.437775176829,0
+SDP.US,D,20120427,000000,468.31,468.914,463.226,464.882,272.2790264399,0
+SDP.US,D,20120430,000000,463.226,464.732,462.32,464.732,1569.4523999664,0
+SDP.US,D,20120501,000000,455.274,457.496,454.672,457.496,212.8340927922,0
+SDP.US,D,20120502,000000,463.226,464.882,462.32,464.882,68.467825362079,0
+SDP.US,D,20120503,000000,463.076,467.106,460.514,460.514,1600.7671417987,0
+SDP.US,D,20120504,000000,463.526,464.882,463.526,464.882,73.775408723481,0
+SDP.US,D,20120507,000000,470.836,477.17,469.364,470.986,234.06442623781,0
+SDP.US,D,20120508,000000,476.112,476.112,465.75,465.75,278.11736813744,0
+SDP.US,D,20120509,000000,470.086,477.732,464.882,466.652,88.636642135405,0
+SDP.US,D,20120511,000000,455.424,456.478,455.424,456.478,20.168816773326,0
+SDP.US,D,20120516,000000,465.182,465.444,465.182,465.444,157.10446749748,0
+SDP.US,D,20120517,000000,466.2,472.492,466.2,472.492,198.50361771642,0
+SDP.US,D,20120518,000000,472.492,475.356,466.352,474.302,135.87413405188,0
+SDP.US,D,20120521,000000,475.66,477.014,471.288,471.288,80.144508757163,0
+SDP.US,D,20120522,000000,467.256,469.518,464.278,467.406,326.94713506233,0
+SDP.US,D,20120523,000000,475.962,476.414,472.192,472.192,53.606591950155,0
+SDP.US,D,20120524,000000,469.364,469.364,463.826,464.126,119.95138396767,0
+SDP.US,D,20120525,000000,466.052,466.052,464.278,464.278,76.959958740322,0
+SDP.US,D,20120529,000000,463.978,463.978,460.36,460.36,13.268958403504,0
+SDP.US,D,20120530,000000,465.182,465.182,462.32,465.182,60.506450319977,0
+SDP.US,D,20120531,000000,468.01,468.01,467.106,467.106,100.31332553049,0
+SDP.US,D,20120601,000000,472.342,472.342,465.034,465.034,126.8512423375,0
+SDP.US,D,20120604,000000,470.53,470.53,465.298,465.298,480.33629420684,0
+SDP.US,D,20120605,000000,467.106,467.106,462.62,462.924,140.65095907714,0
+SDP.US,D,20120606,000000,451.392,452.146,447.25,447.25,167.18887588415,0
+SDP.US,D,20120607,000000,449.356,449.356,440.802,441.858,311.02438497813,0
+SDP.US,D,20120608,000000,440.502,440.502,439.748,439.748,100.31332553049,0
+SDP.US,D,20120611,000000,428.524,440.956,428.524,440.956,104.02863388347,0
+SDP.US,D,20120612,000000,450.524,450.524,443.664,443.664,73.775408723481,0
+SDP.US,D,20120613,000000,443.664,443.664,439.292,442.006,448.49079403843,0
+SDP.US,D,20120614,000000,437.488,437.488,435.264,435.264,180.45783428765,0
+SDP.US,D,20120615,000000,432.402,432.402,430.326,430.63,98.190292185928,0
+SDP.US,D,20120618,000000,431.234,431.234,427.764,427.764,174.08873425397,0
+SDP.US,D,20120619,000000,422.224,427.466,422.224,427.466,35.56080852139,0
+SDP.US,D,20120620,000000,431.234,439.146,428.972,437.94,338.09306012128,0
+SDP.US,D,20120621,000000,442.764,442.764,442.764,442.764,13.268958403504,0
+SDP.US,D,20120622,000000,427.012,445.136,427.012,441.408,256.88703469183,0
+SDP.US,D,20120625,000000,446.946,449.962,444.836,444.836,240.43352627149,0
+SDP.US,D,20120626,000000,444.12,444.12,444.12,444.12,18.045783428765,0
+SDP.US,D,20120627,000000,438.846,438.846,434.962,434.962,139.58944240486,0
+SDP.US,D,20120628,000000,437.374,437.374,437.374,437.374,6.8998583698219,0
+SDP.US,D,20120629,000000,422.076,428.67,421.058,428.67,93.413467160666,0
+SDP.US,D,20120702,000000,422.076,424.598,422.076,424.598,84.921333782424,0
+SDP.US,D,20120703,000000,421.774,421.774,420.152,421.358,81.206025429443,0
+SDP.US,D,20120705,000000,424.598,424.598,421.924,421.924,183.11162596835,0
+SDP.US,D,20120709,000000,430.178,432.702,428.82,432.552,169.84266756485,0
+SDP.US,D,20120710,000000,426.862,427.012,426.862,427.012,20.168816773326,0
+SDP.US,D,20120711,000000,426.712,426.712,426.712,426.712,44.583700235773,0
+SDP.US,D,20120712,000000,424.298,424.298,423.696,423.696,100.31332553049,0
+SDP.US,D,20120713,000000,423.696,423.696,423.696,423.696,13.268958403504,0
+SDP.US,D,20120716,000000,413.746,416.124,413.45,416.124,39.806875210511,0
+SDP.US,D,20120717,000000,415.972,416.124,415.972,416.124,26.007158470867,0
+SDP.US,D,20120718,000000,410.282,412.24,410.282,410.884,119.95138396767,0
+SDP.US,D,20120719,000000,407.758,407.758,407.758,407.758,6.8998583698219,0
+SDP.US,D,20120720,000000,407.154,407.154,407.154,407.154,20.699575109466,0
+SDP.US,D,20120723,000000,411.032,411.79,411.032,411.79,73.244650387341,0
+SDP.US,D,20120724,000000,415.368,423.13,415.368,418.23,286.07874317954,0
+SDP.US,D,20120725,000000,415.066,423.28,415.066,422.224,452.20610239141,0
+SDP.US,D,20120726,000000,422.076,422.076,406.888,407.154,258.47930970025,0
+SDP.US,D,20120727,000000,397.734,402.858,397.28,398.486,99.782567194348,0
+SDP.US,D,20120730,000000,405.234,405.234,396.83,396.83,53.606591950155,0
+SDP.US,D,20120731,000000,400.296,401.502,399.842,400.598,460.69823576965,0
+SDP.US,D,20120801,000000,401.8,402.71,390.574,402.71,147.02005911082,0
+SDP.US,D,20120802,000000,413.294,417.48,412.392,412.696,300.40921825532,0
+SDP.US,D,20120803,000000,408.96,408.96,402.858,403.61,496.78980262718,0
+SDP.US,D,20120806,000000,403.008,403.76,400.898,403.76,48.829766924894,0
+SDP.US,D,20120807,000000,406.742,406.742,405.234,406.742,450.61382738299,0
+SDP.US,D,20120808,000000,413.146,413.146,410.884,410.884,408.68391882792,0
+SDP.US,D,20120809,000000,413.45,413.45,411.184,411.184,269.09447642306,0
+SDP.US,D,20120810,000000,409.566,413.45,409.566,409.826,523.32771943419,0
+SDP.US,D,20120813,000000,411.79,412.24,409.114,410.282,113.58228393399,0
+SDP.US,D,20120814,000000,410.282,411.032,409.566,409.566,20.168816773326,0
+SDP.US,D,20120816,000000,412.392,412.392,412.392,412.392,6.8998583698219,0
+SDP.US,D,20120820,000000,425.652,425.652,412.538,416.272,351.89277686092,0
+SDP.US,D,20120821,000000,414.766,421.206,414.766,421.206,303.59376827217,0
+SDP.US,D,20120822,000000,420.006,423.582,420.006,422.376,223.449259515,0
+SDP.US,D,20120823,000000,427.614,431.984,427.466,430.478,381.61524368477,0
+SDP.US,D,20120824,000000,431.682,432.402,427.764,429.572,421.95287723142,0
+SDP.US,D,20120827,000000,425.958,425.958,424.448,424.448,58.914175311557,0
+SDP.US,D,20120828,000000,426.408,427.312,425.958,427.312,27.599433479288,0
+SDP.US,D,20120829,000000,427.764,427.764,427.764,427.764,13.268958403504,0
+SDP.US,D,20120830,000000,430.776,431.682,430.63,431.384,314.73969333111,0
+SDP.US,D,20120831,000000,431.082,436.316,431.082,433.604,243.08731795219,0
+SDP.US,D,20120904,000000,433.91,436.17,429.424,429.726,367.81552694512,0
+SDP.US,D,20120905,000000,430.63,433.156,430.63,433.002,220.7954678343,0
+SDP.US,D,20120906,000000,432.402,432.402,422.678,422.678,57.321900303136,0
+SDP.US,D,20120907,000000,422.224,426.408,422.224,425.958,157.63522583362,0
+SDP.US,D,20120910,000000,423.582,423.582,422.982,422.982,100.31332553049,0
+SDP.US,D,20120911,000000,425.204,426.408,425.204,426.258,133.75110070732,0
+SDP.US,D,20120912,000000,425.806,433.456,425.806,431.234,300.93997659146,0
+SDP.US,D,20120913,000000,431.536,431.536,423.434,423.848,194.25755102729,0
+SDP.US,D,20120914,000000,421.358,427.312,421.358,425.958,496.78980262718,0
+SDP.US,D,20120917,000000,422.982,431.384,409.718,431.384,254.76400134727,0
+SDP.US,D,20120918,000000,428.67,434.36,428.67,433.456,94.474983832947,0
+SDP.US,D,20120919,000000,433.002,433.002,431.984,432.25,147.02005911082,0
+SDP.US,D,20120920,000000,431.836,431.836,431.384,431.384,115.70531727855,0
+SDP.US,D,20120921,000000,427.614,428.67,427.614,428.67,139.58944240486,0
+SDP.US,D,20120924,000000,423.998,423.998,420.152,420.758,153.91991748064,0
+SDP.US,D,20120925,000000,420.454,421.476,413.746,421.476,262.19461805323,0
+SDP.US,D,20120927,000000,421.774,421.774,421.774,421.774,249.98717632201,0
+SDP.US,D,20120928,000000,424.148,424.148,419.854,419.854,340.21609346584,0
+SDP.US,D,20121001,000000,420.906,421.622,415.516,421.622,214.42636780062,0
+SDP.US,D,20121002,000000,422.224,423.13,421.206,421.206,93.413467160666,0
+SDP.US,D,20121003,000000,418.532,418.532,416.724,416.724,66.875550353659,0
+SDP.US,D,20121004,000000,409.114,416.272,409.114,410.282,113.58228393399,0
+SDP.US,D,20121005,000000,407.302,411.184,407.302,411.184,185.76541764905,0
+SDP.US,D,20121008,000000,412.392,415.972,411.032,412.392,50.422041933314,0
+SDP.US,D,20121009,000000,412.844,414.614,411.938,412.696,174.08873425397,0
+SDP.US,D,20121010,000000,412.392,414.16,412.392,414.16,80.144508757163,0
+SDP.US,D,20121011,000000,409.826,409.826,409.826,409.826,6.8998583698219,0
+SDP.US,D,20121012,000000,417.022,419.286,417.022,419.286,287.67101818796,0
+SDP.US,D,20121015,000000,420.758,420.758,414.16,414.16,248.92565964973,0
+SDP.US,D,20121016,000000,411.032,411.032,410.13,410.282,57.852658639276,0
+SDP.US,D,20121018,000000,391.778,399.088,391.778,399.088,40.868391882792,0
+SDP.US,D,20121019,000000,398.336,404.78,397.884,402.102,386.39206871003,0
+SDP.US,D,20121022,000000,406.888,407.906,402.102,407.906,253.17172633885,0
+SDP.US,D,20121023,000000,413.45,413.45,413.45,413.45,46.706733580333,0
+SDP.US,D,20121024,000000,414.314,418.532,414.314,418.532,27.068675143148,0
+SDP.US,D,20121025,000000,414.16,419.588,414.16,419.588,151.26612579994,0
+SDP.US,D,20121026,000000,418.08,418.08,414.012,414.012,32.907016840689,0
+SDP.US,D,20121031,000000,403.008,414.16,403.008,407.302,481.39781087912,0
+SDP.US,D,20121101,000000,409.826,409.826,409.826,409.826,6.8998583698219,0
+SDP.US,D,20121102,000000,419.438,419.438,417.33,417.33,133.75110070732,0
+SDP.US,D,20121105,000000,430.776,434.512,430.776,434.512,242.55655961605,0
+SDP.US,D,20121106,000000,436.17,436.17,429.878,431.234,525.98151111489,0
+SDP.US,D,20121107,000000,444.988,455.876,443.664,449.206,1367.233473897,0
+SDP.US,D,20121108,000000,445.438,449.81,442.614,449.81,502.09738598858,0
+SDP.US,D,20121109,000000,457.948,459.308,453.464,455.876,1133.1690476592,0
+SDP.US,D,20121112,000000,460.514,466.504,460.514,466.352,63.691000336818,0
+SDP.US,D,20121113,000000,465.6,473.548,457.196,461.72,505.28193600542,0
+SDP.US,D,20121114,000000,464.278,471.288,464.278,469.782,198.50361771642,0
+SDP.US,D,20121115,000000,469.782,481.616,468.31,475.66,623.11028662854,0
+SDP.US,D,20121116,000000,478.786,478.786,467.106,469.216,408.68391882792,0
+SDP.US,D,20121119,000000,459.002,467.256,448.452,466.352,1013.7484220277,0
+SDP.US,D,20121120,000000,468.31,469.364,467.406,467.406,50.422041933314,0
+SDP.US,D,20121121,000000,466.352,475.66,466.352,471.59,106.15166722803,0
+SDP.US,D,20121123,000000,470.684,476.26,467.406,472.796,557.29625294716,0
+SDP.US,D,20121126,000000,480.556,480.556,459.606,461.112,324.82410171777,0
+SDP.US,D,20121127,000000,454.518,458.552,451.542,457.796,359.85415190302,0
+SDP.US,D,20121128,000000,457.648,464.434,457.648,464.434,31.845500168409,0
+SDP.US,D,20121129,000000,450.828,458.1,446.796,448.452,264.84840973393,0
+SDP.US,D,20121130,000000,449.206,449.206,441.256,443.364,356.66960188618,0
+SDP.US,D,20121203,000000,443.97,445.738,436.17,445.738,66.875550353659,0
+SDP.US,D,20121204,000000,444.272,447.698,444.272,447.698,110.92849225329,0
+SDP.US,D,20121205,000000,443.214,443.214,432.852,434.058,191.60375934659,0
+SDP.US,D,20121206,000000,436.316,436.316,436.316,436.316,13.268958403504,0
+SDP.US,D,20121207,000000,434.662,436.62,434.662,436.62,19.107300101045,0
+SDP.US,D,20121210,000000,436.924,436.924,436.77,436.77,33.437775176829,0
+SDP.US,D,20121211,000000,433.456,433.604,433.456,433.604,75.898442068041,0
+SDP.US,D,20121213,000000,438.244,440.956,438.244,440.956,33.96853351297,0
+SDP.US,D,20121214,000000,441.104,441.104,440.956,440.956,13.268958403504,0
+SDP.US,D,20121217,000000,438.542,438.542,428.218,428.218,79.082992084882,0
+SDP.US,D,20121218,000000,421.358,421.358,421.358,421.358,28.660950151568,0
+SDP.US,D,20121219,000000,428.218,428.218,426.862,426.862,28.660950151568,0
+SDP.US,D,20121220,000000,427.466,427.466,424.598,424.598,20.168816773326,0
+SDP.US,D,20121221,000000,435.416,435.416,429.122,429.122,33.437775176829,0
+SDP.US,D,20121224,000000,434.81,434.81,434.81,434.81,6.8998583698219,0
+SDP.US,D,20121226,000000,430.178,440.65,430.178,440.65,38.745358538231,0
+SDP.US,D,20121227,000000,450.224,450.224,444.988,444.988,87.044367126984,0
+SDP.US,D,20121228,000000,449.052,449.052,445.438,445.438,23.353366790167,0
+SDP.US,D,20121231,000000,464.732,464.732,443.214,444.572,336.50078511285,0
+SDP.US,D,20130102,000000,423.696,427.012,405.684,425.958,419.29908555072,0
+SDP.US,D,20130103,000000,422.982,423.28,418.532,422.678,2126.7486529136,0
+SDP.US,D,20130104,000000,420.152,420.152,415.368,415.368,126.32048400136,0
+SDP.US,D,20130107,000000,415.668,425.806,415.668,425.806,97.128775513647,0
+SDP.US,D,20130108,000000,433.156,433.156,427.916,428.218,46.706733580333,0
+SDP.US,D,20130109,000000,430.178,430.178,430.178,430.178,23.884125126307,0
+SDP.US,D,20130110,000000,428.366,428.366,422.528,426.258,1455.8701160324,0
+SDP.US,D,20130111,000000,423.998,426.106,423.998,425.054,53.606591950155,0
+SDP.US,D,20130114,000000,424.448,424.448,422.982,422.982,33.437775176829,0
+SDP.US,D,20130122,000000,416.574,416.574,408.66,408.66,168.78115089257,0
+SDP.US,D,20130123,000000,414.314,414.314,410.434,411.938,134.28185904346,0
+SDP.US,D,20130124,000000,407.302,407.302,407.302,407.302,20.168816773326,0
+SDP.US,D,20130125,000000,409.566,409.566,407.302,407.452,82.267542101723,0
+SDP.US,D,20130128,000000,411.032,411.032,403.314,403.314,113.05152559785,0
+SDP.US,D,20130129,000000,401.652,401.652,401.652,401.652,42.460666891212,0
+SDP.US,D,20130130,000000,397.734,397.734,395.664,395.664,69.52934203436,0
+SDP.US,D,20130201,000000,390.874,392.984,390.874,392.984,51.483558605595,0
+SDP.US,D,20130204,000000,389.974,395.51,389.668,395.51,210.71105944764,0
+SDP.US,D,20130205,000000,386.958,395.922,386.958,395.922,426.19894392054,0
+SDP.US,D,20130206,000000,398.038,398.038,397.28,397.28,20.168816773326,0
+SDP.US,D,20130208,000000,391.33,391.33,391.33,391.33,13.268958403504,0
+SDP.US,D,20130211,000000,388.764,388.916,388.764,388.764,25.476400134727,0
+SDP.US,D,20130212,000000,387.558,387.558,383.794,383.794,69.52934203436,0
+SDP.US,D,20130213,000000,384.242,384.242,384.242,384.242,9.0228917143825,0
+SDP.US,D,20130214,000000,390.722,390.874,390.722,390.874,26.537916807007,0
+SDP.US,D,20130215,000000,389.516,389.516,389.516,389.516,6.8998583698219,0
+SDP.US,D,20130219,000000,384.844,384.844,376.558,381.944,110.39773391715,0
+SDP.US,D,20130220,000000,378.478,381.19,377.308,381.19,46.706733580333,0
+SDP.US,D,20130221,000000,384.844,387.106,384.844,387.106,66.875550353659,0
+SDP.US,D,20130225,000000,374.292,377.762,371.888,377.762,100.31332553049,0
+SDP.US,D,20130227,000000,381.19,382.17,376.404,376.404,103.49787554733,0
+SDP.US,D,20130228,000000,376.256,376.256,372.656,374.292,320.57803502865,0
+SDP.US,D,20130301,000000,373.992,379.232,373.992,379.232,113.58228393399,0
+SDP.US,D,20130304,000000,377.46,377.46,368.754,368.754,186.29617598519,0
+SDP.US,D,20130305,000000,362.614,363.214,360.972,360.972,50.422041933314,0
+SDP.US,D,20130306,000000,360.972,362.912,360.972,362.912,16.984266756485,0
+SDP.US,D,20130307,000000,361.73,363.968,361.276,363.968,78.021475412602,0
+SDP.US,D,20130308,000000,364.55,366.214,364.55,366.214,44.583700235773,0
+SDP.US,D,20130311,000000,363.214,363.214,362.028,362.028,101.37484220277,0
+SDP.US,D,20130312,000000,360.972,361.876,360.972,361.876,173.02721758169,0
+SDP.US,D,20130313,000000,363.968,363.968,360.372,360.372,254.76400134727,0
+SDP.US,D,20130314,000000,357.98,360.522,357.98,360.522,20.168816773326,0
+SDP.US,D,20130315,000000,355.588,356.488,355.588,356.488,181.51935095993,0
+SDP.US,D,20130319,000000,361.126,361.126,361.126,361.126,21.761091781746,0
+SDP.US,D,20130321,000000,355.284,355.588,353.062,355,385.33055203775,0
+SDP.US,D,20130322,000000,351.554,353.062,351.554,353.062,26.537916807007,0
+SDP.US,D,20130325,000000,353.494,353.494,353.494,353.494,65.814033681379,0
+SDP.US,D,20130326,000000,351.25,351.404,350.368,351.404,33.437775176829,0
+SDP.US,D,20130327,000000,346.768,346.768,346.768,346.768,13.268958403504,0
+SDP.US,D,20130328,000000,339.308,339.308,336.762,336.762,30.253225159989,0
+SDP.US,D,20130401,000000,338.102,338.102,338.102,338.102,6.8998583698219,0
+SDP.US,D,20130403,000000,333.318,337.062,333.318,337.062,89.167400471545,0
+SDP.US,D,20130405,000000,333.766,333.766,332.43,332.43,381.61524368477,0
+SDP.US,D,20130408,000000,327.492,327.646,327.344,327.344,43.522183563492,0
+SDP.US,D,20130409,000000,323.914,325.552,323.914,325.552,42.460666891212,0
+SDP.US,D,20130410,000000,322.406,323.46,322.406,323.46,40.868391882792,0
+SDP.US,D,20130412,000000,318.374,318.374,318.374,318.374,6.8998583698219,0
+SDP.US,D,20130415,000000,322.122,322.122,322.122,322.122,6.8998583698219,0
+SDP.US,D,20130416,000000,326.158,326.158,321.522,321.522,20.168816773326,0
+SDP.US,D,20130417,000000,326.738,326.738,323.16,324.646,39.806875210511,0
+SDP.US,D,20130418,000000,321.522,323.614,321.522,323.614,79.082992084882,0
+SDP.US,D,20130419,000000,322.406,322.406,317.338,317.338,73.775408723481,0
+SDP.US,D,20130422,000000,316.132,316.132,313.59,313.59,331.72396008759,0
+SDP.US,D,20130423,000000,312.682,313.59,312.682,312.682,268.03295975078,0
+SDP.US,D,20130424,000000,311.498,312.536,307.164,309.408,281.30191815428,0
+SDP.US,D,20130425,000000,306.71,309.558,306.71,309.558,234.06442623781,0
+SDP.US,D,20130426,000000,307.314,307.916,307.016,307.016,281.30191815428,0
+SDP.US,D,20130429,000000,304.77,304.77,302.228,303.868,291.38632654094,0
+SDP.US,D,20130430,000000,303.282,304.92,301.928,302.076,973.94154681717,0
+SDP.US,D,20130501,000000,303.134,307.916,301.928,307.916,477.68250252613,0
+SDP.US,D,20130502,000000,311.65,311.65,307.314,308.672,39.806875210511,0
+SDP.US,D,20130503,000000,304.17,308.954,304.17,308.522,152.32764247222,0
+SDP.US,D,20130506,000000,308.672,315.982,308.672,315.982,515.36634439209,0
+SDP.US,D,20130507,000000,316.132,320.768,311.946,311.946,2185.132069889,0
+SDP.US,D,20130508,000000,314.646,318.226,312.402,315.834,962.26486342209,0
+SDP.US,D,20130509,000000,315.378,326.158,315.378,325.254,718.11602879762,0
+SDP.US,D,20130510,000000,330.942,330.942,321.82,321.82,717.58527046148,0
+SDP.US,D,20130513,000000,326.29,330.49,323.766,327.646,1728.6799008085,0
+SDP.US,D,20130514,000000,321.37,323.01,319.862,321.22,630.5409033345,0
+SDP.US,D,20130515,000000,319.862,320.312,310.162,315.834,2362.4053541598,0
+SDP.US,D,20130516,000000,319.714,321.22,316.28,320.466,1391.1175990233,0
+SDP.US,D,20130517,000000,317.038,319.714,314.194,314.34,1473.3851411251,0
+SDP.US,D,20130520,000000,319.264,319.264,314.042,316.28,858.76698787476,0
+SDP.US,D,20130521,000000,315.378,318.96,313.738,315.53,381.61524368477,0
+SDP.US,D,20130522,000000,320.768,327.646,311.498,326.59,2777.4583730214,0
+SDP.US,D,20130523,000000,329.434,345.732,329.434,330.49,1981.3208688112,0
+SDP.US,D,20130524,000000,334.672,339.008,334.672,337.214,713.33920377236,0
+SDP.US,D,20130528,000000,341.55,346.466,335.278,344.396,1982.9131438196,0
+SDP.US,D,20130529,000000,355.136,358.734,349.31,354.246,2547.6400134727,0
+SDP.US,D,20130530,000000,346.616,347.222,338.552,346.314,1070.5395639947,0
+SDP.US,D,20130531,000000,350.668,353.494,340.644,353.494,760.57669568883,0
+SDP.US,D,20130603,000000,357.544,361.73,347.52,350.668,2047.6656608287,0
+SDP.US,D,20130604,000000,352.91,359.788,352.91,354.85,510.05876103068,0
+SDP.US,D,20130605,000000,362.912,364.42,359.938,362.464,670.87853688115,0
+SDP.US,D,20130606,000000,372.806,372.806,353.21,353.796,5026.8122015834,0
+SDP.US,D,20130607,000000,351.25,352.308,344.978,348.576,2197.8702699564,0
+SDP.US,D,20130610,000000,344.546,351.25,344.244,348.858,667.69398686431,0
+SDP.US,D,20130611,000000,354.702,355.434,349.01,353.796,299.34770158304,0
+SDP.US,D,20130612,000000,353.946,358.28,353.946,355.886,184.17314264063,0
+SDP.US,D,20130613,000000,350.368,357.544,348.858,348.858,381.08448534863,0
+SDP.US,D,20130614,000000,343.788,343.788,340.798,343.19,613.02587824187,0
+SDP.US,D,20130617,000000,337.95,343.942,337.366,343.34,489.35918592122,0
+SDP.US,D,20130618,000000,340.192,340.644,335.71,337.8,381.61524368477,0
+SDP.US,D,20130619,000000,338.856,347.52,338.252,347.52,368.34628528126,0
+SDP.US,D,20130620,000000,359.034,372.954,358.734,372.954,778.6224791176,0
+SDP.US,D,20130621,000000,378.174,378.174,361.73,361.73,969.69548012805,0
+SDP.US,D,20130624,000000,374.726,375.2,358.28,361.426,659.73261182221,0
+SDP.US,D,20130625,000000,359.488,364.42,351.854,356.188,264.31765139779,0
+SDP.US,D,20130626,000000,347.822,349.16,343.788,346.466,670.87853688115,0
+SDP.US,D,20130627,000000,346.768,346.768,339.758,345.884,369.93856028968,0
+SDP.US,D,20130628,000000,348.272,348.272,339.154,342.736,826.39072937021,0
+SDP.US,D,20130701,000000,331.224,349.764,331.224,349.764,976.59533849787,0
+SDP.US,D,20130702,000000,355.434,355.434,349.16,351.404,328.00865173461,0
+SDP.US,D,20130705,000000,358.582,361.73,354.702,356.038,3926.0194124287,0
+SDP.US,D,20130708,000000,358.582,358.582,342.582,342.582,129.5050340182,0
+SDP.US,D,20130709,000000,342.582,346.034,336.762,338.552,351.89277686092,0
+SDP.US,D,20130710,000000,336.612,336.612,334.52,335.126,108.80545890873,0
+SDP.US,D,20130711,000000,326.738,330.338,325.402,325.852,1365.6411988886,0
+SDP.US,D,20130712,000000,323.614,326.738,323.614,323.614,371.00007696196,0
+SDP.US,D,20130715,000000,319.412,319.862,311.498,311.498,303.59376827217,0
+SDP.US,D,20130716,000000,312.25,318.528,311.65,317.038,590.20326978785,0
+SDP.US,D,20130717,000000,312.986,318.226,312.986,316.734,315.80121000339,0
+SDP.US,D,20130718,000000,314.042,314.646,309.252,309.706,4577.7906492088,0
+SDP.US,D,20130719,000000,318.076,318.076,309.252,310.592,154.45067581678,0
+SDP.US,D,20130722,000000,309.558,312.25,309.408,311.798,214.42636780062,0
+SDP.US,D,20130723,000000,311.048,311.946,308.522,310.162,349.76974351636,0
+SDP.US,D,20130724,000000,313.44,320.012,313.44,319.264,525.45075277875,0
+SDP.US,D,20130725,000000,323.914,342.736,311.798,315.834,281.30191815428,0
+SDP.US,D,20130726,000000,314.944,318.374,312.682,312.682,61.037208656117,0
+SDP.US,D,20130729,000000,308.068,309.252,308.068,309.252,59.444933647697,0
+SDP.US,D,20130730,000000,305.828,309.558,305.828,309.558,73.775408723481,0
+SDP.US,D,20130731,000000,312.536,312.836,309.86,311.798,53.606591950155,0
+SDP.US,D,20130801,000000,305.828,310.592,305.828,307.916,182.05010929607,0
+SDP.US,D,20130805,000000,312.102,312.102,312.102,312.102,16.984266756485,0
+SDP.US,D,20130806,000000,313.89,316.132,313.59,314.646,202.74968440554,0
+SDP.US,D,20130807,000000,316.28,316.28,311.946,313.288,60.506450319977,0
+SDP.US,D,20130808,000000,312.986,313.44,309.106,309.106,500.50511098016,0
+SDP.US,D,20130809,000000,310.592,313.288,310.592,312.986,106.68242556417,0
+SDP.US,D,20130813,000000,322.558,322.708,320.768,322.258,432.03728561808,0
+SDP.US,D,20130814,000000,326.59,327.794,326.59,327.794,348.70822684408,0
+SDP.US,D,20130815,000000,328.832,333.014,327.794,333.014,752.08456231059,0
+SDP.US,D,20130816,000000,336.314,344.698,335.126,344.396,248.39490131359,0
+SDP.US,D,20130819,000000,341.094,347.37,341.094,347.222,300.93997659146,0
+SDP.US,D,20130820,000000,349.01,352.308,337.062,340.494,1226.0517564837,0
+SDP.US,D,20130821,000000,345.128,349.31,343.788,347.674,1284.9659317953,0
+SDP.US,D,20130822,000000,349.46,349.46,341.094,342.582,599.22616150223,0
+SDP.US,D,20130823,000000,345.732,345.732,337.8,340.494,3762.0150865614,0
+SDP.US,D,20130826,000000,342.434,343.788,339.458,342.434,1177.752747895,0
+SDP.US,D,20130827,000000,346.768,347.674,342.15,345.128,2940.4011822164,0
+SDP.US,D,20130828,000000,343.34,343.788,340.494,343.04,340.74685180198,0
+SDP.US,D,20130830,000000,343.04,348.576,342.886,348.576,171.43494257327,0
+SDP.US,D,20130903,000000,342.302,355.136,333.318,355.136,1187.3063979455,0
+SDP.US,D,20130904,000000,356.794,360.22,353.796,355.736,483.52084422368,0
+SDP.US,D,20130905,000000,359.034,359.034,359.034,359.034,113.58228393399,0
+SDP.US,D,20130906,000000,349.31,355.434,347.222,352.91,231.41063455711,0
+SDP.US,D,20130909,000000,352.158,354.246,350.968,352.004,172.49645924555,0
+SDP.US,D,20130910,000000,348.858,349.764,348.43,348.726,289.79405153252,0
+SDP.US,D,20130911,000000,340.946,354.548,340.946,351.25,197.44210104414,0
+SDP.US,D,20130912,000000,347.976,355,347.976,355,5053.8808767265,0
+SDP.US,D,20130913,000000,349.764,349.764,347.976,349.614,194.78830936343,0
+SDP.US,D,20130916,000000,341.248,346.768,337.366,346.768,116.76683395083,0
+SDP.US,D,20130917,000000,346.616,346.616,343.04,343.942,422.48363556756,0
+SDP.US,D,20130918,000000,344.09,344.978,319.862,324.046,688.92432030991,0
+SDP.US,D,20130919,000000,322.86,328.398,319.264,326.438,846.0287878074,0
+SDP.US,D,20130920,000000,330.792,336.01,326.004,335.86,267.50220141464,0
+SDP.US,D,20130923,000000,330.49,336.762,324.198,324.198,614.08739491415,0
+SDP.US,D,20130924,000000,325.852,329.132,324.344,326.59,459.10596076123,0
+SDP.US,D,20130925,000000,326.89,328.398,325.402,328.398,241.49504294377,0
+SDP.US,D,20130926,000000,326.738,332.884,325.852,330.49,4648.3815079154,0
+SDP.US,D,20130930,000000,326.29,337.65,326.29,335.86,302.53225159989,0
+SDP.US,D,20131001,000000,332.13,332.13,332.13,332.13,6.8998583698219,0
+SDP.US,D,20131002,000000,337.8,337.8,331.678,331.678,143.83550909398,0
+SDP.US,D,20131003,000000,340.644,340.644,335.558,335.558,855.05167952178,0
+SDP.US,D,20131004,000000,337.8,341.248,337.8,340.044,171.96570090941,0
+SDP.US,D,20131007,000000,340.192,343.34,340.044,343.34,109.86697558101,0
+SDP.US,D,20131008,000000,344.09,348.858,335.278,337.518,642.21758672958,0
+SDP.US,D,20131009,000000,331.978,337.518,331.978,337.366,252.64096800271,0
+SDP.US,D,20131010,000000,332.58,341.094,332.28,332.58,4720.5646416305,0
+SDP.US,D,20131011,000000,330.642,330.642,323.46,323.614,87.044367126984,0
+SDP.US,D,20131014,000000,329.586,332.728,326.89,329.132,92.351950488386,0
+SDP.US,D,20131015,000000,333.92,334.972,333.92,334.972,16.453508420345,0
+SDP.US,D,20131016,000000,330.338,332.28,328.096,331.224,412.3992271809,0
+SDP.US,D,20131017,000000,331.678,332.728,319.412,319.412,541.90426119909,0
+SDP.US,D,20131018,000000,316.132,320.92,313.59,315.53,130.56655069048,0
+SDP.US,D,20131021,000000,319.412,319.412,316.28,318.226,126.32048400136,0
+SDP.US,D,20131022,000000,310.01,310.162,305.678,305.678,370.46931862582,0
+SDP.US,D,20131023,000000,306.258,308.368,300.89,306.562,489.88994425736,0
+SDP.US,D,20131024,000000,308.672,310.592,308.672,310.442,2147.9789863592,0
+SDP.US,D,20131025,000000,310.592,310.592,307.164,307.164,17.515025092625,0
+SDP.US,D,20131028,000000,300.74,303.282,300.288,303.282,48.299008588754,0
+SDP.US,D,20131030,000000,299.252,305.828,298.046,305.074,471.31340249245,0
+SDP.US,D,20131031,000000,301.928,313.89,301.928,306.71,314.20893499497,0
+SDP.US,D,20131101,000000,304.17,304.92,304.17,304.17,349.23898518022,0
+SDP.US,D,20131104,000000,307.314,308.522,303.868,303.868,466.53657746719,0
+SDP.US,D,20131105,000000,302.68,302.68,302.68,302.68,13.268958403504,0
+SDP.US,D,20131107,000000,300.138,307.916,300.138,307.314,2082.6957110139,0
+SDP.US,D,20131108,000000,310.442,314.646,309.252,309.252,227.16456786798,0
+SDP.US,D,20131111,000000,308.522,310.31,304.77,307.314,197.44210104414,0
+SDP.US,D,20131112,000000,309.252,313.89,309.252,312.536,726.07740383972,0
+SDP.US,D,20131113,000000,314.492,314.794,313.89,314.34,109.33621724487,0
+SDP.US,D,20131114,000000,308.672,308.672,303.868,305.074,407.09164381949,0
+SDP.US,D,20131115,000000,306.562,306.562,302.528,302.68,364.10021859214,0
+SDP.US,D,20131118,000000,302.68,304.92,302.68,302.68,119.95138396767,0
+SDP.US,D,20131119,000000,304.62,307.314,304.62,307.164,275.99433479288,0
+SDP.US,D,20131120,000000,313.89,313.89,313.44,313.44,133.75110070732,0
+SDP.US,D,20131121,000000,308.804,313.288,308.804,310.894,86.513608790844,0
+SDP.US,D,20131122,000000,312.836,312.836,310.894,310.894,126.32048400136,0
+SDP.US,D,20131125,000000,318.226,318.226,310.162,313.44,376.83841865951,0
+SDP.US,D,20131126,000000,318.674,319.108,318.528,319.108,128.44351734592,0
+SDP.US,D,20131127,000000,320.466,322.708,320.166,321.22,2029.0891190638,0
+SDP.US,D,20131129,000000,322.122,322.122,318.076,321.37,167.18887588415,0
+SDP.US,D,20131202,000000,328.832,328.832,320.466,324.046,354.54656854162,0
+SDP.US,D,20131203,000000,319.412,321.82,319.412,321.37,96.598017177507,0
+SDP.US,D,20131204,000000,320.768,323.46,320.768,320.768,46.706733580333,0
+SDP.US,D,20131205,000000,321.37,323.766,320.618,323.614,268.03295975078,0
+SDP.US,D,20131206,000000,318.826,319.862,312.682,313.738,843.3749961267,0
+SDP.US,D,20131209,000000,317.468,318.826,317.468,318.674,3542.8118937355,0
+SDP.US,D,20131210,000000,323.46,325.254,320.92,325.1,2095.9646694174,0
+SDP.US,D,20131211,000000,327.948,328.832,327.948,328.832,143.83550909398,0
+SDP.US,D,20131212,000000,326.89,328.832,324.646,326.004,938.91149663192,0
+SDP.US,D,20131213,000000,326.004,330.338,326.004,327.492,305.18604328059,0
+SDP.US,D,20131216,000000,321.672,326.158,321.37,325.402,305.71680161673,0
+SDP.US,D,20131217,000000,326.738,326.738,325.852,325.852,63.160242000678,0
+SDP.US,D,20131218,000000,324.344,328.832,315.228,315.228,214.42636780062,0
+SDP.US,D,20131219,000000,322.122,322.258,321.672,321.672,253.17172633885,0
+SDP.US,D,20131220,000000,315.228,316.586,313.59,316.586,812.06025429443,0
+SDP.US,D,20131223,000000,312.682,315.53,312.682,315.53,314.73969333111,0
+SDP.US,D,20131224,000000,314.194,315.68,313.59,315.68,134.28185904346,0
+SDP.US,D,20131226,000000,322.406,322.406,314.492,314.492,111.99000892557,0
+SDP.US,D,20131227,000000,314.492,316.586,314.042,316.586,188.41920932975,0
+SDP.US,D,20131230,000000,313.89,313.89,312.102,313.738,169.84266756485,0
+SDP.US,D,20131231,000000,313.136,313.136,313.136,313.136,13.799716739644,0
+SDP.US,D,20140102,000000,316.28,316.434,316.28,316.434,470.25188582017,0
+SDP.US,D,20140103,000000,320.618,321.672,320.618,320.92,1786.5325594477,0
+SDP.US,D,20140106,000000,325.402,325.402,323.46,323.46,58.914175311557,0
+SDP.US,D,20140107,000000,322.86,322.86,316.28,316.434,722.36209548674,0
+SDP.US,D,20140108,000000,316.28,320.012,316.28,318.226,185.76541764905,0
+SDP.US,D,20140109,000000,319.412,319.412,319.412,319.412,53.606591950155,0
+SDP.US,D,20140110,000000,314.492,314.492,298.496,308.522,912.90433816106,0
+SDP.US,D,20140113,000000,311.348,311.348,311.348,311.348,11.145925058943,0
+SDP.US,D,20140114,000000,312.102,313.136,311.946,311.946,223.98001785114,0
+SDP.US,D,20140115,000000,314.492,314.492,314.492,314.492,6.8998583698219,0
+SDP.US,D,20140116,000000,312.836,312.836,311.65,311.65,108.27470057259,0
+SDP.US,D,20140117,000000,309.408,310.742,308.672,310.742,93.413467160666,0
+SDP.US,D,20140121,000000,309.408,309.558,302.528,302.83,1219.6826564501,0
+SDP.US,D,20140122,000000,300.588,303.436,300.288,303.436,77.490717076462,0
+SDP.US,D,20140123,000000,307.314,307.314,304.474,305.828,84.390575446284,0
+SDP.US,D,20140124,000000,306.562,306.71,305.222,305.222,68.467825362079,0
+SDP.US,D,20140127,000000,309.252,309.252,307.314,307.314,88.105883799265,0
+SDP.US,D,20140128,000000,308.672,310.01,308.672,309.706,137.4664090603,0
+SDP.US,D,20140129,000000,307.916,307.916,307.916,307.916,7.4306167059621,0
+SDP.US,D,20140130,000000,302.68,302.68,299.1,300.438,140.65095907714,0
+SDP.US,D,20140131,000000,297.592,300.438,297.592,297.592,22.291850117886,0
+SDP.US,D,20140203,000000,287.138,298.802,287.138,298.046,924.05026322,0
+SDP.US,D,20140204,000000,302.982,304.474,301.042,302.228,646.4636534187,0
+SDP.US,D,20140205,000000,306.128,306.128,303.716,303.716,58.914175311557,0
+SDP.US,D,20140206,000000,305.524,306.864,301.622,302.378,199.03437605256,0
+SDP.US,D,20140207,000000,303.134,303.134,297.446,297.894,788.17612916812,0
+SDP.US,D,20140210,000000,296.258,299.402,293.562,293.562,54.137350286295,0
+SDP.US,D,20140212,000000,288.192,288.776,286.834,288.644,132.1588256989,0
+SDP.US,D,20140213,000000,293.112,293.112,280.558,280.558,268.03295975078,0
+SDP.US,D,20140214,000000,278.32,278.47,277.264,278.32,478.74401919841,0
+SDP.US,D,20140218,000000,275.022,276.078,271.442,275.324,413.99150218932,0
+SDP.US,D,20140219,000000,277.112,279.054,277.112,279.054,45.114458571913,0
+SDP.US,D,20140220,000000,278.02,279.206,273.232,273.232,475.02871084543,0
+SDP.US,D,20140221,000000,272.044,272.044,271.74,271.894,374.71538531495,0
+SDP.US,D,20140224,000000,276.528,276.528,270.236,272.928,199.03437605256,0
+SDP.US,D,20140226,000000,276.83,276.83,276.83,276.83,10.615166722803,0
+SDP.US,D,20140227,000000,277.566,279.354,277.566,279.354,291.38632654094,0
+SDP.US,D,20140228,000000,278.02,278.47,272.928,274.134,137.99716739644,0
+SDP.US,D,20140303,000000,277.264,277.264,277.264,277.264,26.537916807007,0
+SDP.US,D,20140304,000000,274.89,274.89,273.534,273.534,144.89702576626,0
+SDP.US,D,20140305,000000,274.89,279.354,274.89,278.47,499.44359430788,0
+SDP.US,D,20140306,000000,278.92,279.804,278.92,279.804,98.190292185928,0
+SDP.US,D,20140307,000000,281.768,281.768,281.466,281.768,79.082992084882,0
+SDP.US,D,20140310,000000,282.502,282.502,281.618,282.502,47.237491916473,0
+SDP.US,D,20140311,000000,281.014,284.592,281.014,284.592,48.829766924894,0
+SDP.US,D,20140312,000000,285.346,285.346,277.716,277.716,219.20319282588,0
+SDP.US,D,20140313,000000,271.594,271.894,269.198,269.954,271.74826810376,0
+SDP.US,D,20140314,000000,270.236,270.236,266.506,267.108,105.09015055575,0
+SDP.US,D,20140317,000000,265.166,265.622,264.264,264.264,36.62232519367,0
+SDP.US,D,20140318,000000,264.416,264.714,264.416,264.714,41.399150218932,0
+SDP.US,D,20140319,000000,265.016,273.232,264.868,273.232,112.52076726171,0
+SDP.US,D,20140320,000000,275.324,277.112,272.78,272.78,122.07441731223,0
+SDP.US,D,20140321,000000,265.318,265.318,265.318,265.318,20.699575109466,0
+SDP.US,D,20140324,000000,264.868,269.198,264.868,269.198,68.998583698219,0
+SDP.US,D,20140325,000000,264.868,264.868,264.868,264.868,20.699575109466,0
+SDP.US,D,20140326,000000,264.568,267.71,264.568,267.71,87.044367126984,0
+SDP.US,D,20140327,000000,269.048,271.142,269.048,271.142,29.191708487708,0
+SDP.US,D,20140328,000000,264.416,264.416,262.322,262.322,26.007158470867,0
+SDP.US,D,20140331,000000,263.23,263.528,256.05,256.05,220.7954678343,0
+SDP.US,D,20140401,000000,255.144,260.08,255.144,260.08,255.29475968341,0
+SDP.US,D,20140402,000000,260.08,261.136,258.442,258.442,80.144508757163,0
+SDP.US,D,20140403,000000,257.99,257.99,257.238,257.238,55.198866958576,0
+SDP.US,D,20140404,000000,254.712,254.842,252.318,254.108,375.77690198723,0
+SDP.US,D,20140407,000000,255.144,257.08,254.408,256.784,214.42636780062,0
+SDP.US,D,20140408,000000,253.204,253.204,251.112,251.112,110.39773391715,0
+SDP.US,D,20140409,000000,252.75,255.746,249.776,255.746,73.244650387341,0
+SDP.US,D,20140410,000000,253.358,253.358,253.358,253.358,13.268958403504,0
+SDP.US,D,20140411,000000,254.408,254.408,250.208,253.506,357.20036022232,0
+SDP.US,D,20140414,000000,252.75,254.258,250.814,253.358,249.98717632201,0
+SDP.US,D,20140415,000000,253.808,253.808,246.928,246.928,53.606591950155,0
+SDP.US,D,20140416,000000,245.142,245.142,241.844,242.896,641.1560700573,0
+SDP.US,D,20140417,000000,242.896,248.116,240.506,247.362,333.84699343215,0
+SDP.US,D,20140421,000000,244.384,249.776,244.234,248.872,659.73261182221,0
+SDP.US,D,20140422,000000,249.776,249.776,246.63,246.63,252.11020966657,0
+SDP.US,D,20140423,000000,242.146,246.63,242.146,246.478,217.61091781746,0
+SDP.US,D,20140425,000000,242.296,242.598,239.148,239.148,797.72977921864,0
+SDP.US,D,20140428,000000,237.66,237.66,235.266,235.718,168.78115089257,0
+SDP.US,D,20140429,000000,235.418,238.116,234.36,238.116,46.175975244193,0
+SDP.US,D,20140430,000000,235.418,236.774,235.418,236.774,20.168816773326,0
+SDP.US,D,20140501,000000,235.87,238.718,233.628,233.628,71.12161704278,0
+SDP.US,D,20140502,000000,237.66,246.478,237.51,243.048,22925.044812901,0
+SDP.US,D,20140505,000000,245.442,245.442,240.052,240.052,474.49795250929,0
+SDP.US,D,20140506,000000,240.806,242.444,239.452,241.844,187.35769265747,0
+SDP.US,D,20140507,000000,238.264,238.264,234.514,234.514,129.5050340182,0
+SDP.US,D,20140508,000000,233.628,239.452,233.628,239.3,506.87421101384,0
+SDP.US,D,20140509,000000,236.622,244.836,236.622,244.836,228.7568428764,0
+SDP.US,D,20140512,000000,246.778,248.718,243.048,248.718,947.93438834631,0
+SDP.US,D,20140513,000000,246.63,250.51,246.042,247.666,302.53225159989,0
+SDP.US,D,20140514,000000,248.116,248.116,243.048,245.142,286.60950151568,0
+SDP.US,D,20140515,000000,245.292,247.818,245.142,245.89,19174.706409735,0
+SDP.US,D,20140516,000000,247.818,247.964,246.042,246.042,315.27045166725,0
+SDP.US,D,20140519,000000,250.056,253.204,250.056,253.052,580.11886140118,0
+SDP.US,D,20140520,000000,250.36,256.33,250.208,253.506,667.16322852817,0
+SDP.US,D,20140521,000000,252.75,253.808,251.564,252.6,407.62240215563,0
+SDP.US,D,20140522,000000,251.262,251.412,248.568,248.568,167.18887588415,0
+SDP.US,D,20140523,000000,248.418,249.172,248.418,249.172,243.08731795219,0
+SDP.US,D,20140527,000000,246.328,246.328,244.538,245.89,242.02580127991,0
+SDP.US,D,20140528,000000,244.234,244.538,242.896,243.048,339.15457679356,0
+SDP.US,D,20140529,000000,242.748,244.688,241.844,243.348,564.19611131698,0
+SDP.US,D,20140530,000000,242.146,242.146,238.844,238.844,406.56088548335,0
+SDP.US,D,20140602,000000,239.3,239.3,238.414,238.718,221.32622617044,0
+SDP.US,D,20140603,000000,239.148,239.6,236.472,237.356,592.32630313241,0
+SDP.US,D,20140604,000000,238.414,238.414,238.116,238.116,108.80545890873,0
+SDP.US,D,20140605,000000,235.418,235.418,231.988,233.174,346.05443516338,0
+SDP.US,D,20140606,000000,231.838,234.062,229.744,234.062,5166.4016439882,0
+SDP.US,D,20140609,000000,235.418,237.51,231.838,237.356,124.19745065679,0
+SDP.US,D,20140610,000000,237.808,238.116,237.66,237.808,209.64954277536,0
+SDP.US,D,20140611,000000,241.09,245.59,240.506,245.59,2583.2008219941,0
+SDP.US,D,20140612,000000,246.328,248.872,241.392,242.146,13526.906954868,0
+SDP.US,D,20140613,000000,243.048,244.234,238.564,239.9,915.02737150562,0
+SDP.US,D,20140616,000000,240.052,242.748,233.174,237.058,740.93863725165,0
+SDP.US,D,20140617,000000,236.02,238.264,235.266,235.266,261.13310138095,0
+SDP.US,D,20140618,000000,232.138,232.138,226.298,226.298,184.17314264063,0
+SDP.US,D,20140619,000000,224.056,224.662,223.456,223.906,708.5623787471,0
+SDP.US,D,20140620,000000,223.604,226.148,222.87,224.662,300.93997659146,0
+SDP.US,D,20140623,000000,226.298,229.294,226.298,227.2,573.7497613675,0
+SDP.US,D,20140624,000000,227.504,227.504,224.96,226.298,100.31332553049,0
+SDP.US,D,20140625,000000,224.96,225.846,224.96,225.26,1099.7312724824,0
+SDP.US,D,20140626,000000,223.752,223.752,223.456,223.456,64.752517009098,0
+SDP.US,D,20140627,000000,222.72,222.72,220.328,220.328,313.67817665883,0
+SDP.US,D,20140630,000000,220.328,220.328,216.576,216.576,360.38491023916,0
+SDP.US,D,20140701,000000,219.572,221.814,219.572,220.478,281.30191815428,0
+SDP.US,D,20140702,000000,224.206,230.48,224.206,228.84,1472.3236244528,0
+SDP.US,D,20140703,000000,233.93,237.058,231.688,234.666,2439.3653129001,0
+SDP.US,D,20140707,000000,234.666,234.666,230.332,234.666,235.65670124623,0
+SDP.US,D,20140708,000000,232.872,235.718,229.594,229.744,1330.6111487034,0
+SDP.US,D,20140709,000000,229.744,231.386,228.392,228.542,204.34195941396,0
+SDP.US,D,20140710,000000,233.026,233.026,228.392,228.542,124.19745065679,0
+SDP.US,D,20140711,000000,227.786,231.688,227.786,231.688,47.237491916473,0
+SDP.US,D,20140714,000000,233.174,236.774,232.288,236.774,201.68816773326,0
+SDP.US,D,20140715,000000,238.116,238.116,233.93,233.93,247.86414297745,0
+SDP.US,D,20140716,000000,237.808,237.808,233.78,233.78,60.506450319977,0
+SDP.US,D,20140717,000000,235.266,236.622,235.118,236.622,285.01722650726,0
+SDP.US,D,20140721,000000,234.514,236.172,233.326,233.326,518.55089440893,0
+SDP.US,D,20140722,000000,233.628,233.628,232.424,232.872,51.483558605595,0
+SDP.US,D,20140724,000000,233.174,233.174,232.724,232.724,314.73969333111,0
+SDP.US,D,20140725,000000,235.718,236.322,235.718,236.02,252.64096800271,0
+SDP.US,D,20140728,000000,238.116,238.116,235.118,235.118,63.160242000678,0
+SDP.US,D,20140729,000000,233.93,233.93,231.988,232.576,115.70531727855,0
+SDP.US,D,20140730,000000,233.476,242.896,233.476,241.392,951.64969669929,0
+SDP.US,D,20140731,000000,247.362,249.322,242.444,249.322,1193.6754979792,0
+SDP.US,D,20140801,000000,248.116,248.116,244.538,246.042,1412.8786908051,0
+SDP.US,D,20140804,000000,243.786,258.744,243.786,250.056,604.00298652749,0
+SDP.US,D,20140805,000000,251.112,257.238,249.922,257.08,121.01290063995,0
+SDP.US,D,20140806,000000,260.532,263.528,259.478,263.528,204.8727177501,0
+SDP.US,D,20140807,000000,262.622,265.47,255.446,257.39,9054.2064562148,0
+SDP.US,D,20140808,000000,250.51,253.954,248.718,249.626,596.57236982153,0
+SDP.US,D,20140811,000000,245.744,249.022,245.142,248.418,242.55655961605,0
+SDP.US,D,20140812,000000,250.36,250.36,246.778,249.022,164.00432586731,0
+SDP.US,D,20140813,000000,248.116,248.116,246.178,246.178,179.39631761537,0
+SDP.US,D,20140814,000000,245.442,245.442,240.806,240.806,361.44642691144,0
+SDP.US,D,20140815,000000,239.3,241.994,237.808,240.506,240.43352627149,0
+SDP.US,D,20140818,000000,239.9,240.958,238.414,240.958,99.251808858208,0
+SDP.US,D,20140819,000000,241.692,241.692,235.118,235.87,183.11162596835,0
+SDP.US,D,20140820,000000,234.666,234.966,233.476,233.476,63.691000336818,0
+SDP.US,D,20140821,000000,231.838,234.666,230.178,232.424,244.14883462447,0
+SDP.US,D,20140822,000000,231.838,235.57,231.838,233.026,839.65968777372,0
+SDP.US,D,20140825,000000,231.988,232.424,228.994,230.48,367.81552694512,0
+SDP.US,D,20140826,000000,229.446,236.322,228.692,236.322,432.56804395422,0
+SDP.US,D,20140827,000000,233.78,233.93,232.424,232.424,458.57520242509,0
+SDP.US,D,20140828,000000,231.386,231.386,228.09,229.446,446.36776069387,0
+SDP.US,D,20140829,000000,227.504,227.786,224.362,224.362,470.25188582017,0
+SDP.US,D,20140902,000000,224.362,230.03,224.206,227.786,3910.0966623445,0
+SDP.US,D,20140903,000000,224.96,226.752,224.508,226.752,68.467825362079,0
+SDP.US,D,20140904,000000,228.84,228.84,225.696,226.6,338.62381845742,0
+SDP.US,D,20140905,000000,225.696,225.846,221.966,221.966,393.29192707985,0
+SDP.US,D,20140908,000000,223.906,225.566,221.966,225.11,339.15457679356,0
+SDP.US,D,20140909,000000,227.2,229.146,226.446,229.146,3828.890636915,0
+SDP.US,D,20140910,000000,230.93,231.988,230.48,230.48,1529.1147664198,0
+SDP.US,D,20140911,000000,229.294,229.744,226,227.2,884.77414634563,0
+SDP.US,D,20140912,000000,230.782,236.322,230.03,234.36,781.2762707983,0
+SDP.US,D,20140915,000000,234.36,235.718,232.424,234.212,1411.2864157967,0
+SDP.US,D,20140916,000000,231.538,238.844,226.902,227.634,488.29766924894,0
+SDP.US,D,20140917,000000,229.146,229.146,228.692,228.692,218.1416761536,0
+SDP.US,D,20140918,000000,233.78,233.78,233.78,233.78,81.736783765583,0
+SDP.US,D,20140919,000000,233.476,233.476,227.938,227.938,68.467825362079,0
+SDP.US,D,20140922,000000,231.538,233.174,230.178,231.988,361.44642691144,0
+SDP.US,D,20140923,000000,233.174,234.816,232.872,234.36,204.8727177501,0
+SDP.US,D,20140924,000000,234.514,237.058,234.514,235.87,206.46499275852,0
+SDP.US,D,20140925,000000,235.118,238.718,234.966,238.718,176.21176759853,0
+SDP.US,D,20140926,000000,240.658,240.658,238.264,238.264,536.59667783769,0
+SDP.US,D,20140929,000000,238.844,240.352,235.718,235.718,3696.7318112161,0
+SDP.US,D,20140930,000000,231.386,235.718,230.178,233.628,4097.454355002,0
+SDP.US,D,20141001,000000,232.724,233.174,228.84,231.538,242.02580127991,0
+SDP.US,D,20141002,000000,230.782,233.476,230.48,233.476,491.48221926578,0
+SDP.US,D,20141003,000000,231.236,231.838,229.88,230.03,464.41354412263,0
+SDP.US,D,20141006,000000,228.692,230.03,228.542,229.594,3689.8319528463,0
+SDP.US,D,20141007,000000,229.594,230.03,224.812,227.634,1023.3020720782,0
+SDP.US,D,20141008,000000,226.446,226.446,222.116,222.116,31.314741832269,0
+SDP.US,D,20141009,000000,219.12,224.96,218.234,224.96,218.67243448974,0
+SDP.US,D,20141010,000000,225.414,225.414,222.72,224.96,194.25755102729,0
+SDP.US,D,20141013,000000,223.154,224.508,220.93,224.508,124.19745065679,0
+SDP.US,D,20141014,000000,217.484,222.418,217.03,222.418,550.39639457733,0
+SDP.US,D,20141015,000000,224.96,233.174,221.364,230.93,443.18321067702,0
+SDP.US,D,20141016,000000,235.718,235.718,225.11,225.846,1139.0073893568,0
+SDP.US,D,20141017,000000,224.362,228.542,224.362,225.26,160.81977585047,0
+SDP.US,D,20141020,000000,222.87,222.87,217.936,217.936,680.43218693167,0
+SDP.US,D,20141021,000000,216.728,217.33,215.54,215.69,269.6252347592,0
+SDP.US,D,20141022,000000,211.944,213.902,210.324,211.358,319.51651835637,0
+SDP.US,D,20141023,000000,212.394,212.544,209.416,211.508,662.38640350291,0
+SDP.US,D,20141024,000000,211.056,211.206,208.514,208.816,184.70390097677,0
+SDP.US,D,20141027,000000,206.876,209.268,206.876,207.76,59.444933647697,0
+SDP.US,D,20141028,000000,208.062,210.018,205.968,205.968,640.62531172116,0
+SDP.US,D,20141029,000000,204.936,205.818,204.936,205.818,35.03005018525,0
+SDP.US,D,20141030,000000,206.274,206.274,168.751,197.754,10433.116613507,0
+SDP.US,D,20141031,000000,199.695,200.734,198.789,198.942,570.03445301452,0
+SDP.US,D,20141103,000000,198.942,198.942,194.305,196.117,792.95295419338,0
+SDP.US,D,20141104,000000,195.814,199.09,194.305,198.357,3672.8476860898,0
+SDP.US,D,20141105,000000,193.722,194.912,189.088,189.239,2307.2064872012,0
+SDP.US,D,20141106,000000,194.081,196.699,191.859,195.928,19084.477492591,0
+SDP.US,D,20141107,000000,192.63,194.609,190.726,190.726,1769.5482926913,0
+SDP.US,D,20141110,000000,189.748,190.049,189.748,190.049,117.29759228697,0
+SDP.US,D,20141111,000000,190.125,191.556,190.125,190.54,168.25039255643,0
+SDP.US,D,20141112,000000,195.888,198.868,195.888,197.718,4461.023815258,0
+SDP.US,D,20141113,000000,199.057,199.394,195.099,199.207,1617.220650219,0
+SDP.US,D,20141114,000000,201.752,202.92,200.806,202.766,1931.429585214,0
+SDP.US,D,20141117,000000,201.938,201.974,196.587,196.587,1165.0145478276,0
+SDP.US,D,20141118,000000,196.041,197.905,194.572,196.436,908.1275131358,0
+SDP.US,D,20141119,000000,197.153,198.28,195.175,196.322,737.22332889867,0
+SDP.US,D,20141120,000000,197.492,197.681,196.359,197.039,598.16464482995,0
+SDP.US,D,20141121,000000,195.36,198.789,195.099,195.55,968.63396345577,0
+SDP.US,D,20141124,000000,197.302,199.057,197.302,199.057,229.81835954868,0
+SDP.US,D,20141125,000000,200.294,201.41,198.209,198.209,189.48072600203,0
+SDP.US,D,20141126,000000,196.587,197.905,196.475,196.624,285.5479848434,0
+SDP.US,D,20141128,000000,191.931,193.855,190.991,193.817,868.85139626142,0
+SDP.US,D,20141201,000000,191.254,195.474,191.254,191.254,1820.5010929607,0
+SDP.US,D,20141202,000000,190.841,190.841,189.389,189.389,168.78115089257,0
+SDP.US,D,20141203,000000,192.121,192.121,190.65,191.067,545.61956955207,0
+SDP.US,D,20141205,000000,195.703,195.703,194.421,194.533,627.35635331766,0
+SDP.US,D,20141208,000000,190.991,190.991,190.576,190.765,178.33480094309,0
+SDP.US,D,20141209,000000,189.465,190.65,189.465,190.65,70.0601003705,0
+SDP.US,D,20141210,000000,188.786,193.967,186.239,192.554,199.03437605256,0
+SDP.US,D,20141211,000000,188.711,189.163,188.711,189.163,89.698158807685,0
+SDP.US,D,20141212,000000,189.465,189.465,189.465,189.465,64.752517009098,0
+SDP.US,D,20141215,000000,192.591,198.357,191.482,197.114,670.87853688115,0
+SDP.US,D,20141216,000000,199.846,199.846,197.681,197.681,975.00306348945,0
+SDP.US,D,20141217,000000,195.323,195.589,189.577,189.577,817.89859599197,0
+SDP.US,D,20141218,000000,185.527,185.527,184.449,184.449,220.26470949816,0
+SDP.US,D,20141219,000000,183.104,183.104,181.423,181.423,199.5651343887,0
+SDP.US,D,20141222,000000,182.84,182.84,182.84,182.84,33.437775176829,0
+SDP.US,D,20141223,000000,181.164,181.164,179.065,180.112,494.13601094648,0
+SDP.US,D,20141224,000000,175.406,175.406,174.253,174.253,230.87987622097,0
+SDP.US,D,20141226,000000,171.068,171.181,168.977,170.402,9656.6171677339,0
+SDP.US,D,20141229,000000,165.356,166.848,164.791,165.356,1593.8672834289,0
+SDP.US,D,20141230,000000,167.036,171.513,166.999,171.513,985.61823021226,0
+SDP.US,D,20141231,000000,171.181,177.497,171.181,177.497,3963.1724959585,0
+SDP.US,D,20150102,000000,177.945,180.301,175.632,176.755,1412.8786908051,0
+SDP.US,D,20150105,000000,177.61,181.725,176.19,181.164,688.39356197377,0
+SDP.US,D,20150106,000000,178.725,180.074,174.731,180.074,937.3192216235,0
+SDP.US,D,20150107,000000,179.215,182.765,175.892,178.058,2861.8489484677,0
+SDP.US,D,20150108,000000,174.026,175.255,173.687,174.844,487.7669109128,0
+SDP.US,D,20150112,000000,177.983,179.517,177.983,178.466,610.37208656117,0
+SDP.US,D,20150113,000000,172.154,177.832,172.154,177.832,122.60517564837,0
+SDP.US,D,20150114,000000,178.243,178.243,174.769,177.2,688.92432030991,0
+SDP.US,D,20150115,000000,172.828,172.828,172.414,172.753,166.12735921187,0
+SDP.US,D,20150120,000000,168.193,170.812,167.515,167.779,691.57811199061,0
+SDP.US,D,20150121,000000,168.642,168.642,164.421,164.421,348.17746850794,0
+SDP.US,D,20150122,000000,164.158,166.098,164.007,166.098,488.82842758508,0
+SDP.US,D,20150123,000000,164.421,164.421,163.487,163.487,156.57370916134,0
+SDP.US,D,20150126,000000,165.544,165.582,162.741,165.506,594.98009481311,0
+SDP.US,D,20150127,000000,164.12,164.497,162.929,164.346,626.29483664538,0
+SDP.US,D,20150128,000000,163.562,166.283,163.562,166.283,481.92856921526,0
+SDP.US,D,20150129,000000,166.283,168.156,166.283,168.156,133.75110070732,0
+SDP.US,D,20150130,000000,164.904,169.354,164.904,169.354,180.45783428765,0
+SDP.US,D,20150202,000000,172.116,172.116,168.269,169.392,238.84125126307,0
+SDP.US,D,20150203,000000,168.529,168.529,168.529,168.529,123.66669232065,0
+SDP.US,D,20150204,000000,167.854,171.89,167.854,170.812,840.19044610986,0
+SDP.US,D,20150205,000000,170.138,170.213,168.491,168.491,191.60375934659,0
+SDP.US,D,20150206,000000,170.514,183.481,170.514,181.834,1437.2935742675,0
+SDP.US,D,20150209,000000,179.404,185.158,179.404,185.158,1569.9831583026,0
+SDP.US,D,20150210,000000,183.406,184.005,176.679,176.679,805.16039592461,0
+SDP.US,D,20150211,000000,177.233,184.743,176.755,183.779,331.72396008759,0
+SDP.US,D,20150212,000000,187.178,187.178,185.791,186.315,9097.1978814422,0
+SDP.US,D,20150213,000000,189.013,194.497,188.636,191.631,1360.8643738633,0
+SDP.US,D,20150217,000000,194.421,196.041,189.785,193.196,1211.721281408,0
+SDP.US,D,20150218,000000,192.253,192.253,182.916,183.481,3608.6259274169,0
+SDP.US,D,20150219,000000,183.406,188.862,183.368,187.92,2976.492749074,0
+SDP.US,D,20150220,000000,189.201,190.011,185.866,185.866,3249.8332921861,0
+SDP.US,D,20150223,000000,185.866,187.467,185.866,187.467,192.66527601887,0
+SDP.US,D,20150224,000000,185.452,185.753,180.866,181.536,1017.4637303807,0
+SDP.US,D,20150225,000000,182.652,185.233,182.652,185.233,200.09589272484,0
+SDP.US,D,20150226,000000,189.465,190.841,188.146,190.841,541.37350286295,0
+SDP.US,D,20150227,000000,192.291,192.291,189.634,189.634,761.10745402497,0
+SDP.US,D,20150302,000000,196.734,200.294,195.136,196.927,562.07307797242,0
+SDP.US,D,20150303,000000,198.549,200.334,197.114,197.87,588.61099477943,0
+SDP.US,D,20150304,000000,197.754,198.243,197.302,197.302,187.35769265747,0
+SDP.US,D,20150305,000000,197.341,197.341,194.118,194.118,213.89560946448,0
+SDP.US,D,20150306,000000,196.552,207.796,196.512,207.796,2408.581329404,0
+SDP.US,D,20150309,000000,205.818,207.1,202.802,205.478,7305.357738633,0
+SDP.US,D,20150310,000000,207.986,207.986,202.728,204.968,803.03736258005,0
+SDP.US,D,20150311,000000,205.006,209.832,205.006,207.1,990.39505523752,0
+SDP.US,D,20150312,000000,204.708,204.82,199.017,199.658,1284.4351734592,0
+SDP.US,D,20150313,000000,205.478,206.986,199.997,206.344,695.82417867974,0
+SDP.US,D,20150316,000000,202.05,207.908,194.983,194.983,909.71978814422,0
+SDP.US,D,20150317,000000,197.039,198.68,196.246,198.509,883.18187133721,0
+SDP.US,D,20150318,000000,198.432,200.036,185.753,187.581,2622.4769388685,0
+SDP.US,D,20150319,000000,188.749,191.518,185.753,190.576,909.71978814422,0
+SDP.US,D,20150320,000000,187.807,188.108,187.769,187.769,240.96428460763,0
+SDP.US,D,20150323,000000,186.352,187.694,185.64,186.466,6556.4577263393,0
+SDP.US,D,20150324,000000,187.882,192.668,187.882,191.33,2248.2923118897,0
+SDP.US,D,20150325,000000,188.786,194.497,188.786,194.497,1177.752747895,0
+SDP.US,D,20150326,000000,193.894,199.922,193.536,197.87,2167.0862864602,0
+SDP.US,D,20150327,000000,197.681,197.681,194.118,195.399,776.49944577304,0
+SDP.US,D,20150330,000000,194.458,194.572,190.426,190.765,5673.8066133382,0
+SDP.US,D,20150331,000000,191.103,195.851,189.276,192.121,1574.2292249917,0
+SDP.US,D,20150401,000000,194.947,194.947,190.087,191.969,803.03736258005,0
+SDP.US,D,20150402,000000,188.523,190.502,188.523,190.502,348.17746850794,0
+SDP.US,D,20150406,000000,185.414,185.414,182.652,184.525,722.36209548674,0
+SDP.US,D,20150407,000000,184.781,189.427,183.292,189.427,2142.1406446616,0
+SDP.US,D,20150408,000000,189.577,190.688,189.577,190.688,80.144508757163,0
+SDP.US,D,20150409,000000,194.118,194.118,191.859,192.291,350.83126018864,0
+SDP.US,D,20150410,000000,189.577,190.426,188.108,189.427,1204.290664702,0
+SDP.US,D,20150413,000000,190.2,193.045,190.2,193.045,883.18187133721,0
+SDP.US,D,20150414,000000,190.011,190.163,190.011,190.163,133.75110070732,0
+SDP.US,D,20150415,000000,187.215,187.467,187.027,187.14,1417.6555158303,0
+SDP.US,D,20150416,000000,194.873,195.175,191.406,192.121,1834.3008097004,0
+SDP.US,D,20150417,000000,192.707,193.722,191.897,193.722,535.00440282927,0
+SDP.US,D,20150420,000000,185.64,188.561,184.71,188.561,167.71963422029,0
+SDP.US,D,20150421,000000,185.866,190.953,185.866,190.125,862.48229622774,0
+SDP.US,D,20150422,000000,193.159,193.159,189.577,189.577,245.21035129675,0
+SDP.US,D,20150423,000000,190.011,190.011,188.297,188.297,160.81977585047,0
+SDP.US,D,20150424,000000,184.969,184.969,184.148,184.148,274.40205978446,0
+SDP.US,D,20150427,000000,188.711,189.634,188.711,189.634,106.68242556417,0
+SDP.US,D,20150428,000000,187.731,187.731,187.731,187.731,74.836925395761,0
+SDP.US,D,20150429,000000,189.541,189.541,189.541,189.541,106.68242556417,0
+SDP.US,D,20150430,000000,193.045,194.118,192.083,192.197,2301.8989038398,0
+SDP.US,D,20150501,000000,192.518,192.518,191.444,191.444,187.35769265747,0
+SDP.US,D,20150504,000000,187.92,187.92,185.979,185.979,213.89560946448,0
+SDP.US,D,20150505,000000,192.63,196.624,191.821,196.397,829.57527938705,0
+SDP.US,D,20150506,000000,196.359,202.01,195.928,199.43,2050.8502108455,0
+SDP.US,D,20150507,000000,196.512,196.512,196.156,196.322,168.78115089257,0
+SDP.US,D,20150508,000000,194.572,195.25,188.221,194.645,642.21758672958,0
+SDP.US,D,20150511,000000,194.081,194.912,192.668,194.912,187.35769265747,0
+SDP.US,D,20150512,000000,199.884,200.77,196.699,196.699,3982.2797960595,0
+SDP.US,D,20150513,000000,200.26,202.842,200.26,202.842,182.05010929607,0
+SDP.US,D,20150514,000000,196.193,196.193,196.193,196.193,53.606591950155,0
+SDP.US,D,20150515,000000,194.759,194.759,191.292,191.292,502.09738598858,0
+SDP.US,D,20150518,000000,191.482,191.482,189.672,189.672,252.64096800271,0
+SDP.US,D,20150519,000000,190.688,190.688,189.672,189.672,176.21176759853,0
+SDP.US,D,20150520,000000,188.786,188.786,187.581,188.146,346.58519349952,0
+SDP.US,D,20150521,000000,188.523,188.523,188.033,188.033,294.57087655778,0
+SDP.US,D,20150522,000000,190.614,190.614,188.975,189.163,187.35769265747,0
+SDP.US,D,20150526,000000,192.554,194.305,191.067,191.631,3396.3225929608,0
+SDP.US,D,20150527,000000,191.444,191.518,189.71,190.125,5914.2401396097,0
+SDP.US,D,20150528,000000,190.011,191.518,188.598,188.598,5809.6807473901,0
+SDP.US,D,20150529,000000,188.598,188.598,188.598,188.598,26.537916807007,0
+SDP.US,D,20150601,000000,188.259,189.389,187.619,187.619,134.8126173796,0
+SDP.US,D,20150602,000000,193.196,196.475,193.196,194.081,2402.2122293703,0
+SDP.US,D,20150603,000000,199.735,199.846,199.735,199.846,240.96428460763,0
+SDP.US,D,20150604,000000,199.922,204.366,197.87,200.92,14263.59952543,0
+SDP.US,D,20150605,000000,203.652,206.46,203.296,205.256,4683.4115581007,0
+SDP.US,D,20150608,000000,209.268,209.268,205.968,206.722,722.36209548674,0
+SDP.US,D,20150609,000000,208.062,208.474,207.38,208.364,942.62680498491,0
+SDP.US,D,20150610,000000,205.478,206.496,204.708,206.046,4113.9078634223,0
+SDP.US,D,20150611,000000,203.54,206.308,200.6,204.218,14040.681024252,0
+SDP.US,D,20150612,000000,205.818,206.946,205.818,206.946,562.07307797242,0
+SDP.US,D,20150615,000000,208.136,210.868,206.65,207.986,213.89560946448,0
+SDP.US,D,20150616,000000,209.982,210.718,206.46,206.46,481.92856921526,0
+SDP.US,D,20150617,000000,202.652,206.986,202.652,203.296,856.6439545302,0
+SDP.US,D,20150618,000000,202.238,202.238,197.565,198.319,803.03736258005,0
+SDP.US,D,20150619,000000,199.356,199.884,198.243,199.884,4228.5516640286,0
+SDP.US,D,20150622,000000,199.469,202.616,199.394,202.616,294.57087655778,0
+SDP.US,D,20150623,000000,205.046,207.31,204.294,207.138,1569.4523999664,0
+SDP.US,D,20150624,000000,207.572,210.21,207.572,209.268,1659.1505587741,0
+SDP.US,D,20150625,000000,211.358,211.658,211.358,211.658,1097.0774808017,0
+SDP.US,D,20150626,000000,214.864,214.864,211.358,211.358,3559.2654021558,0
+SDP.US,D,20150629,000000,212.996,212.996,208.024,210.568,481.92856921526,0
+SDP.US,D,20150630,000000,213.712,214.864,212.504,214.372,487.7669109128,0
+SDP.US,D,20150701,000000,214.448,215.314,213.148,213.148,829.57527938705,0
+SDP.US,D,20150702,000000,213.75,213.75,206.65,206.65,562.07307797242,0
+SDP.US,D,20150706,000000,207.38,208.7,205.896,206.12,909.71978814422,0
+SDP.US,D,20150707,000000,198.904,199.507,195.25,195.25,1605.543966824,0
+SDP.US,D,20150708,000000,196.475,197.605,196.475,197.414,374.71538531495,0
+SDP.US,D,20150709,000000,199.469,201.41,199.469,201.226,213.89560946448,0
+SDP.US,D,20150710,000000,198.056,199.584,198.056,199.43,160.81977585047,0
+SDP.US,D,20150713,000000,195.175,201.334,195.175,200.488,535.00440282927,0
+SDP.US,D,20150714,000000,200.374,200.374,198.396,198.396,101.90560053891,0
+SDP.US,D,20150715,000000,200.186,201.108,197.94,200.11,382.14600202091,0
+SDP.US,D,20150716,000000,195.437,195.437,189.276,192.159,535.00440282927,0
+SDP.US,D,20150717,000000,193.741,194.081,190.163,194.081,268.03295975078,0
+SDP.US,D,20150720,000000,198.471,199.846,198.432,198.509,374.71538531495,0
+SDP.US,D,20150721,000000,202.802,202.842,199.735,202.842,374.71538531495,0
+SDP.US,D,20150722,000000,202.88,202.88,198.751,200.11,268.03295975078,0
+SDP.US,D,20150723,000000,207.214,207.214,206.722,206.762,160.81977585047,0
+SDP.US,D,20150724,000000,204.256,205.404,203.84,205.404,160.81977585047,0
+SDP.US,D,20150727,000000,205.596,205.596,198.977,202.58,4120.8077217921,0
+SDP.US,D,20150728,000000,198.471,200.186,198.133,198.133,5111.2027770296,0
+SDP.US,D,20150729,000000,199.17,199.62,197.114,197.114,481.92856921526,0
+SDP.US,D,20150730,000000,194.006,195.136,193.12,193.12,294.57087655778,0
+SDP.US,D,20150731,000000,190.726,190.803,187.543,190.803,669.28626187273,0
+SDP.US,D,20150803,000000,187.215,190.464,186.164,189.276,7239.5437049516,0
+SDP.US,D,20150804,000000,193.421,195.474,193.421,195.099,1418.7170325026,0
+SDP.US,D,20150805,000000,195.099,195.099,195.099,195.099,26.537916807007,0
+SDP.US,D,20150806,000000,196.624,196.624,195.437,195.437,722.89285382288,0
+SDP.US,D,20150807,000000,188.673,188.673,186.989,187.807,348.17746850794,0
+SDP.US,D,20150810,000000,186.239,189.088,185.271,188.146,588.61099477943,0
+SDP.US,D,20150811,000000,185.904,187.581,185.904,187.581,160.28901751433,0
+SDP.US,D,20150812,000000,186.951,186.951,180.451,180.451,642.21758672958,0
+SDP.US,D,20150813,000000,181.348,182.618,180.263,180.263,294.57087655778,0
+SDP.US,D,20150814,000000,179.961,179.961,176.981,176.981,133.75110070732,0
+SDP.US,D,20150817,000000,174.957,177.719,174.957,175.93,6770.8840941399,0
+SDP.US,D,20150818,000000,176.981,178.243,176.114,177.346,1498.8615412598,0
+SDP.US,D,20150819,000000,175.218,175.33,174.026,175.33,294.57087655778,0
+SDP.US,D,20150820,000000,175.179,175.179,175.179,175.179,160.81977585047,0
+SDP.US,D,20150821,000000,180.451,182.991,179.479,181.201,2140.5483696532,0
+SDP.US,D,20150824,000000,187.882,195.474,186.428,195.437,2249.8845868981,0
+SDP.US,D,20150825,000000,195.061,203.652,188.485,203.182,2568.8703469183,0
+SDP.US,D,20150826,000000,206.46,206.46,200.992,201.674,2488.7258381612,0
+SDP.US,D,20150827,000000,198.133,199.846,195.211,195.928,294.57087655778,0
+SDP.US,D,20150828,000000,194.572,196.211,193.268,195.851,374.71538531495,0
+SDP.US,D,20150831,000000,203.764,204.18,202.276,203.764,5967.8467315598,0
+SDP.US,D,20150901,000000,205.404,209.718,204.67,209.718,1231.3593398451,0
+SDP.US,D,20150902,000000,212.922,212.922,212.922,212.922,106.68242556417,0
+SDP.US,D,20150903,000000,207.612,212.054,207.38,210.17,3827.2983619066,0
+SDP.US,D,20150904,000000,212.658,217.064,212.658,215.842,990.39505523752,0
+SDP.US,D,20150908,000000,216.69,216.69,210.286,210.286,240.96428460763,0
+SDP.US,D,20150909,000000,205.932,209.116,205.932,207.38,535.00440282927,0
+SDP.US,D,20150910,000000,211.132,211.132,211.132,211.132,37.683841865951,0
+SDP.US,D,20150911,000000,211.132,211.132,211.132,211.132,26.537916807007,0
+SDP.US,D,20150914,000000,208.062,210.13,207.31,207.31,213.89560946448,0
+SDP.US,D,20150916,000000,209.192,209.192,201.032,201.07,455.39065240825,0
+SDP.US,D,20150917,000000,190.915,196.156,190.915,193.817,214.95712613676,0
+SDP.US,D,20150918,000000,194.72,196.699,194.72,196.699,106.68242556417,0
+SDP.US,D,20150921,000000,196.89,196.89,196.85,196.85,481.92856921526,0
+SDP.US,D,20150922,000000,199.279,199.279,199.279,199.279,26.537916807007,0
+SDP.US,D,20150924,000000,199.279,199.279,199.279,199.279,20.168816773326,0
+SDP.US,D,20150925,000000,200.294,200.294,192.007,192.007,133.75110070732,0
+SDP.US,D,20150928,000000,194.684,196.512,194.684,196.512,153.3891591445,0
+SDP.US,D,20150929,000000,193.646,196.552,193.646,196.512,1819.9703346246,0
+SDP.US,D,20150930,000000,193.778,194.912,192.291,192.291,508.46648602226,0
+SDP.US,D,20151001,000000,192.554,194.268,192.554,193.045,669.28626187273,0
+SDP.US,D,20151002,000000,193.045,193.045,193.045,193.045,26.537916807007,0
+SDP.US,D,20151005,000000,188.824,188.824,182.173,182.173,10902.306982655,0
+SDP.US,D,20151006,000000,180.677,187.102,180.677,183.929,1498.8615412598,0
+SDP.US,D,20151007,000000,184.412,186.466,184.412,185.12,619.92573661169,0
+SDP.US,D,20151008,000000,186.838,186.838,181.612,181.612,481.92856921526,0
+SDP.US,D,20151009,000000,182.953,182.991,182.953,182.991,80.144508757163,0
+SDP.US,D,20151012,000000,180.677,181.725,179.102,179.517,279.70964314586,0
+SDP.US,D,20151013,000000,179.366,179.366,179.366,179.366,53.606591950155,0
+SDP.US,D,20151014,000000,179.366,179.366,179.366,179.366,26.537916807007,0
+SDP.US,D,20151015,000000,176.114,176.114,175.854,175.854,80.144508757163,0
+SDP.US,D,20151016,000000,175.854,175.854,175.854,175.854,26.537916807007,0
+SDP.US,D,20151019,000000,175.854,175.854,175.854,175.854,199.03437605256,0
+SDP.US,D,20151020,000000,172.079,173.352,171.664,173.352,160.81977585047,0
+SDP.US,D,20151021,000000,172.191,172.301,172.191,172.301,80.144508757163,0
+SDP.US,D,20151022,000000,170.959,170.959,170.959,170.959,53.606591950155,0
+SDP.US,D,20151023,000000,173.201,173.201,173.201,173.201,53.606591950155,0
+SDP.US,D,20151026,000000,177.795,177.795,177.497,177.497,240.96428460763,0
+SDP.US,D,20151027,000000,177.497,177.497,177.497,177.497,26.537916807007,0
+SDP.US,D,20151028,000000,185.007,185.007,183.854,183.854,106.68242556417,0
+SDP.US,D,20151029,000000,186.691,186.691,186.691,186.691,160.81977585047,0
+SDP.US,D,20151102,000000,182.471,183.029,182.471,183.029,168.78115089257,0
+SDP.US,D,20151103,000000,179.29,179.29,179.29,179.29,148.0815757831,0
+SDP.US,D,20151104,000000,179.29,179.29,179.29,179.29,9.0228917143825,0
+SDP.US,D,20151105,000000,177.719,177.719,177.719,177.719,26.537916807007,0
+SDP.US,D,20151106,000000,192.818,195.211,192.818,195.211,321.10879336479,0
+SDP.US,D,20151109,000000,197.414,197.414,193.159,193.159,244.67959296061,0
+SDP.US,D,20151110,000000,193.159,193.159,193.159,193.159,26.537916807007,0
+SDP.US,D,20151111,000000,185.489,185.791,185.489,185.791,80.144508757163,0
+SDP.US,D,20151112,000000,188.523,189.823,188.523,189.823,80.144508757163,0
+SDP.US,D,20151113,000000,189.785,191.33,189.785,191.33,213.89560946448,0
+SDP.US,D,20151116,000000,191.33,191.33,191.33,191.33,26.537916807007,0
+SDP.US,D,20151117,000000,191.745,191.859,191.368,191.368,160.81977585047,0
+SDP.US,D,20151118,000000,189.823,189.823,189.823,189.823,26.537916807007,0
+SDP.US,D,20151119,000000,189.823,189.823,189.823,189.823,26.537916807007,0
+SDP.US,D,20151120,000000,183.816,184.856,183.816,184.856,106.68242556417,0
+SDP.US,D,20151123,000000,184.856,184.856,184.856,184.856,26.537916807007,0
+SDP.US,D,20151124,000000,188.824,188.899,188.673,188.673,160.81977585047,0
+SDP.US,D,20151125,000000,188.673,188.673,188.673,188.673,26.537916807007,0
+SDP.US,D,20151127,000000,188.334,188.334,188.334,188.334,53.606591950155,0
+SDP.US,D,20151130,000000,186.503,186.503,185.791,185.791,80.144508757163,0
+SDP.US,D,20151202,000000,185.791,185.791,185.791,185.791,20.168816773326,0
+SDP.US,D,20151203,000000,195.928,195.928,193.268,193.268,142.7739924217,0
+SDP.US,D,20151204,000000,191.897,191.897,189.71,190.688,669.28626187273,0
+SDP.US,D,20151207,000000,190.688,190.688,190.688,190.688,26.537916807007,0
+SDP.US,D,20151208,000000,191.406,191.406,191.406,191.406,27.068675143148,0
+SDP.US,D,20151209,000000,187.027,188.975,187.027,188.975,106.68242556417,0
+SDP.US,D,20151210,000000,192.121,192.121,192.121,192.121,53.606591950155,0
+SDP.US,D,20151211,000000,196.002,196.927,195.965,196.927,294.57087655778,0
+SDP.US,D,20151214,000000,199.394,199.394,196.774,196.85,286.07874317954,0
+SDP.US,D,20151215,000000,191.518,191.556,191.518,191.556,53.606591950155,0
+SDP.US,D,20151216,000000,191.556,191.556,191.556,191.556,26.537916807007,0
+SDP.US,D,20151217,000000,185.791,185.791,179.999,180.79,695.82417867974,0
+SDP.US,D,20151218,000000,181.725,186.838,181.725,184.638,348.17746850794,0
+SDP.US,D,20151221,000000,184.336,186.503,184.336,186.503,213.89560946448,0
+SDP.US,D,20151222,000000,186.838,186.838,186.838,186.838,66.875550353659,0
+SDP.US,D,20151223,000000,186.838,186.838,186.838,186.838,26.537916807007,0
+SDP.US,D,20151224,000000,176.943,176.943,176.943,176.943,99.782567194348,0
+SDP.US,D,20151228,000000,179.411,179.411,177.004,177.004,106.15166722803,0
+SDP.US,D,20151230,000000,174.987,174.987,174.987,174.987,70.59085870664,0
+SDP.US,D,20151231,000000,179.705,179.705,178.322,178.322,90.759675479966,0
+SDP.US,D,20160104,000000,181.725,181.725,181.725,181.725,26.537916807007,0
+SDP.US,D,20160106,000000,179.573,179.573,179.573,179.573,121.54365897609,0
+SDP.US,D,20160111,000000,179.554,179.554,177.086,177.086,349.76974351636,0
+SDP.US,D,20160113,000000,176.954,176.954,176.954,176.954,31.845500168409,0
+SDP.US,D,20160114,000000,179.777,179.777,173.65,173.725,3394.1995596163,0
+SDP.US,D,20160115,000000,178.537,181.8,178.537,181.8,584.89568642644,0
+SDP.US,D,20160119,000000,174.769,174.957,174.769,174.92,428.3219772651,0
+SDP.US,D,20160121,000000,182.117,183.01,181.574,182.916,761.63821236111,0
+SDP.US,D,20160122,000000,175.255,175.255,175.255,175.255,70.0601003705,0
+SDP.US,D,20160125,000000,175.93,175.93,175.93,175.93,803.03736258005,0
+SDP.US,D,20160126,000000,171.144,171.144,171.068,171.068,803.03736258005,0
+SDP.US,D,20160127,000000,174.731,175.443,173.39,175.443,176.74252593467,0
+SDP.US,D,20160128,000000,167.112,167.779,167.112,167.779,80.144508757163,0
+SDP.US,D,20160129,000000,161.693,161.693,161.693,161.693,44.052941899632,0
+SDP.US,D,20160201,000000,156.538,156.538,156.463,156.463,53.606591950155,0
+SDP.US,D,20160202,000000,157.774,157.774,157.774,157.774,69.52934203436,0
+SDP.US,D,20160203,000000,153.102,153.999,151.715,152.054,1452.6855660156,0
+SDP.US,D,20160204,000000,152.163,154.372,151.87,153.399,5742.2744387003,0
+SDP.US,D,20160205,000000,156.61,157.729,151.753,151.866,2128.340927922,0
+SDP.US,D,20160208,000000,154.925,156.795,154.146,155.717,886.89717969019,0
+SDP.US,D,20160210,000000,158.814,158.814,152.488,152.537,301.4707349276,0
+SDP.US,D,20160211,000000,153.957,157.688,153.957,157.688,156.57370916134,0
+SDP.US,D,20160212,000000,160.985,161.09,159.749,160.416,371.5308352981,0
+SDP.US,D,20160216,000000,160.269,160.269,157.036,157.179,553.58094459418,0
+SDP.US,D,20160217,000000,160.416,160.416,157.201,157.201,139.58944240486,0
+SDP.US,D,20160218,000000,154.146,154.372,152.725,153.995,308.37059329743,0
+SDP.US,D,20160219,000000,154.669,154.669,154.669,154.669,27.068675143148,0
+SDP.US,D,20160222,000000,154.221,154.221,154.221,154.221,92.351950488386,0
+SDP.US,D,20160223,000000,151.451,152.163,151.451,151.527,152.85840080836,0
+SDP.US,D,20160224,000000,149.876,150.814,149.876,150.479,131.62806736276,0
+SDP.US,D,20160225,000000,147.875,148.821,146.632,146.632,367.28476860898,0
+SDP.US,D,20160226,000000,149.62,155.868,149.62,153.957,3245.587225497,0
+SDP.US,D,20160229,000000,155.054,155.076,151.338,152.017,1379.9716739644,0
+SDP.US,D,20160301,000000,152.838,156.576,152.793,154.029,1825.8086763221,0
+SDP.US,D,20160302,000000,154.07,159.527,154.07,156.331,2475.4568797577,0
+SDP.US,D,20160303,000000,156.014,156.014,153.249,153.249,782.86854580672,0
+SDP.US,D,20160304,000000,153.136,153.136,147.382,148.131,1093.3621724487,0
+SDP.US,D,20160307,000000,147.981,148.539,145.829,145.886,1171.9144061975,0
+SDP.US,D,20160308,000000,146.127,146.127,143.158,143.749,5781.0197972385,0
+SDP.US,D,20160309,000000,148.576,148.576,142.445,143.044,1974.9517687775,0
+SDP.US,D,20160310,000000,145.509,145.509,144.616,144.616,459.10596076123,0
+SDP.US,D,20160311,000000,139.902,142.483,139.604,142.005,776.49944577304,0
+SDP.US,D,20160314,000000,142.453,143.044,142.291,143.044,315.27045166725,0
+SDP.US,D,20160315,000000,142.005,142.005,141.439,141.627,307.83983496129,0
+SDP.US,D,20160316,000000,141.929,142.558,137.592,138.338,958.01879673297,0
+SDP.US,D,20160317,000000,137.366,139.084,135.459,136.205,1873.0461682386,0
+SDP.US,D,20160318,000000,136.431,137.663,134.75,137.663,722.36209548674,0
+SDP.US,D,20160321,000000,140.693,140.693,136.243,136.506,1994.0590688785,0
+SDP.US,D,20160322,000000,136.819,136.819,136.819,136.819,27.068675143148,0
+SDP.US,D,20160323,000000,137.814,137.905,137.814,137.814,349.76974351636,0
+SDP.US,D,20160324,000000,138.003,138.003,134.604,134.604,1083.8085223982,0
+SDP.US,D,20160328,000000,135.421,137.554,135.191,137.29,500.50511098016,0
+SDP.US,D,20160329,000000,134.902,134.902,131.329,131.329,722.36209548674,0
+SDP.US,D,20160330,000000,133.628,133.628,131.947,131.947,332.25471842373,0
+SDP.US,D,20160331,000000,134.114,134.114,131.02,131.051,864.07457123616,0
+SDP.US,D,20160401,000000,131.792,131.792,130.666,131.043,723.42361215902,0
+SDP.US,D,20160404,000000,131.163,132.991,130.677,132.094,1361.9258905356,0
+SDP.US,D,20160405,000000,135.568,136.13,134.604,135.84,644.34062007414,0
+SDP.US,D,20160406,000000,137.328,138.262,136.804,137.215,737.22332889867,0
+SDP.US,D,20160407,000000,138.82,138.82,137.113,137.113,438.40638565176,0
+SDP.US,D,20160408,000000,134.826,134.826,133.439,133.439,66.875550353659,0
+SDP.US,D,20160411,000000,137.776,137.776,135.312,135.312,1306.727023577,0
+SDP.US,D,20160412,000000,139.495,139.495,134.34,134.34,832.22907106775,0
+SDP.US,D,20160413,000000,137.106,137.106,135.919,135.919,160.81977585047,0
+SDP.US,D,20160414,000000,136.85,137.211,136.85,137.031,147.02005911082,0
+SDP.US,D,20160415,000000,133.703,134.811,133.703,134.702,232.47215122939,0
+SDP.US,D,20160418,000000,134.227,134.66,133.401,133.401,88.636642135405,0
+SDP.US,D,20160419,000000,131.201,134.528,131.201,134.34,813.12177096671,0
+SDP.US,D,20160420,000000,134.788,138.338,134.788,138.338,879.99732132037,0
+SDP.US,D,20160421,000000,139.751,148.056,139.751,144.051,3628.2639858541,0
+SDP.US,D,20160422,000000,146.82,146.82,141.552,143.044,1171.3836478613,0
+SDP.US,D,20160425,000000,142.408,143.9,142.408,143.271,484.05160255982,0
+SDP.US,D,20160426,000000,145.995,145.995,140.505,142.005,936.78846328736,0
+SDP.US,D,20160427,000000,139.009,140.693,136.209,138.485,961.73410508595,0
+SDP.US,D,20160428,000000,138.447,138.447,136.88,138.165,962.26486342209,0
+SDP.US,D,20160429,000000,136.733,138.632,136.733,138.225,224.51077618728,0
+SDP.US,D,20160502,000000,135.275,135.275,133.292,133.869,710.15465375552,0
+SDP.US,D,20160503,000000,134.758,134.758,134.758,134.758,59.975691983837,0
+SDP.US,D,20160504,000000,133.854,133.854,129.663,130.413,944.21907999333,0
+SDP.US,D,20160505,000000,130.79,133.515,130.372,132.644,10005.325394578,0
+SDP.US,D,20160506,000000,132.652,136.092,132.652,133.179,2909.0864403842,0
+SDP.US,D,20160509,000000,135.685,135.685,132.429,132.429,7203.4521380941,0
+SDP.US,D,20160510,000000,133.703,133.703,131.155,131.37,1562.0217832605,0
+SDP.US,D,20160511,000000,135.237,135.237,131.31,131.31,959.61107174139,0
+SDP.US,D,20160512,000000,131.051,131.051,129.743,129.743,233.00290956553,0
+SDP.US,D,20160513,000000,131.796,132.226,130.677,131.42,2218.0390867297,0
+SDP.US,D,20160516,000000,131.683,131.683,130.266,131.126,572.15748635908,0
+SDP.US,D,20160517,000000,133.929,136.092,131.201,135.334,2848.5799900642,0
+SDP.US,D,20160518,000000,137.852,140.659,133.891,139.755,2654.3224390369,0
+SDP.US,D,20160519,000000,142.08,142.08,137.535,137.965,1709.0418423713,0
+SDP.US,D,20160520,000000,136.582,137.328,136.28,137.328,604.00298652749,0
+SDP.US,D,20160523,000000,137.012,138.632,136.393,138.632,470.78264415631,0
+SDP.US,D,20160524,000000,136.842,136.936,135.591,136.262,1331.1419070395,0
+SDP.US,D,20160525,000000,136.243,138.3,135.761,137.29,1423.4938575279,0
+SDP.US,D,20160526,000000,140.806,140.806,133.703,133.703,364.63097692828,0
+SDP.US,D,20160527,000000,132.878,133.876,132.859,133.876,283.95570983498,0
+SDP.US,D,20160531,000000,132.757,132.757,131.91,131.91,294.57087655778,0
+SDP.US,D,20160601,000000,130.602,130.79,130.602,130.79,215.4878844729,0
+SDP.US,D,20160602,000000,131.31,131.457,130.79,130.79,883.18187133721,0
+SDP.US,D,20160603,000000,131.57,131.57,125.296,126.679,4733.833600034,0
+SDP.US,D,20160606,000000,126.423,128.288,125.447,127.538,710.68541209166,0
+SDP.US,D,20160607,000000,126.528,127.538,125.685,127.538,507.93572768612,0
+SDP.US,D,20160608,000000,125.371,125.409,125.371,125.409,150.7353674638,0
+SDP.US,D,20160609,000000,123.951,125.857,123.574,123.687,1661.2735921187,0
+SDP.US,D,20160610,000000,122.564,124.807,121.965,124.655,4764.086825194,0
+SDP.US,D,20160613,000000,123.876,124.471,121.407,124.267,831.16755439547,0
+SDP.US,D,20160614,000000,124.433,124.433,123.088,123.314,752.61532064673,0
+SDP.US,D,20160615,000000,123.314,124.064,123.314,123.721,746.24622061305,0
+SDP.US,D,20160616,000000,124.249,125.183,123.687,123.687,133.75110070732,0
+SDP.US,D,20160617,000000,124.158,124.433,124.158,124.433,89.167400471545,0
+SDP.US,D,20160620,000000,122.078,124.693,122.078,123.499,4038.5401796904,0
+SDP.US,D,20160621,000000,123.725,123.725,121.995,122.338,1126.2691892894,0
+SDP.US,D,20160622,000000,123.295,123.295,122.64,122.64,240.96428460763,0
+SDP.US,D,20160623,000000,124.196,124.249,124.064,124.064,658.67109514993,0
+SDP.US,D,20160624,000000,124.814,124.814,121.223,121.223,1005.2562886494,0
+SDP.US,D,20160627,000000,121.863,123.276,119.584,120.3,1240.3822315595,0
+SDP.US,D,20160628,000000,123.314,123.314,118.721,118.721,874.15897962283,0
+SDP.US,D,20160629,000000,118.83,119.584,117.707,117.895,2277.4840203774,0
+SDP.US,D,20160630,000000,117.146,117.33,113.875,114.161,2985.5156407883,0
+SDP.US,D,20160701,000000,113.061,115.665,112.854,114.742,1687.8115089257,0
+SDP.US,D,20160705,000000,113.283,113.366,112.104,112.326,1708.5110840351,0
+SDP.US,D,20160706,000000,112.104,113.374,112.104,112.552,613.02587824187,0
+SDP.US,D,20160707,000000,113.434,116.249,113.434,115.913,1982.3823854835,0
+SDP.US,D,20160708,000000,116.275,117.858,113.227,113.272,4456.2469902327,0
+SDP.US,D,20160711,000000,116.965,116.965,113.117,113.766,2114.0104528462,0
+SDP.US,D,20160712,000000,117.146,117.146,114.455,115.661,2000.4281689122,0
+SDP.US,D,20160713,000000,115.616,115.985,114.425,115.054,4105.4157300441,0
+SDP.US,D,20160714,000000,115.691,116.851,115.129,115.653,3091.1365496802,0
+SDP.US,D,20160715,000000,118.943,118.981,114.576,115.601,995.70263859892,0
+SDP.US,D,20160718,000000,115.616,115.653,114.35,115.16,1856.0619014821,0
+SDP.US,D,20160719,000000,115.985,115.985,115.706,115.766,722.36209548674,0
+SDP.US,D,20160720,000000,115.842,117.221,115.842,116.226,3242.9334338163,0
+SDP.US,D,20160721,000000,117.481,117.481,115.842,115.876,1891.0919516674,0
+SDP.US,D,20160722,000000,114.794,114.794,112.447,112.778,2867.1565318291,0
+SDP.US,D,20160725,000000,112.891,114.063,112.891,112.891,1821.562609633,0
+SDP.US,D,20160726,000000,112.857,114.538,112.854,114.538,1036.0402721456,0
+SDP.US,D,20160727,000000,115.035,118.159,115.035,116.701,2047.1349024926,0
+SDP.US,D,20160728,000000,117.971,117.971,115.913,116.023,2137.8945779725,0
+SDP.US,D,20160729,000000,115.616,115.842,114.794,114.794,2208.4854366792,0
+SDP.US,D,20160801,000000,116.851,116.851,114.35,115.461,563.1345946447,0
+SDP.US,D,20160802,000000,116.739,117.334,116.072,116.362,1662.3351087909,0
+SDP.US,D,20160803,000000,118.37,118.683,116.776,117.933,1763.1791926576,0
+SDP.US,D,20160804,000000,117.579,118.495,116.399,118.272,795.60674587408,0
+SDP.US,D,20160805,000000,119.244,121.166,119.244,120.906,4594.7749159653,0
+SDP.US,D,20160808,000000,123.988,123.988,118.725,121.343,9433.1679082189,0
+SDP.US,D,20160809,000000,122.15,122.15,120.582,121.445,3126.6973582016,0
+SDP.US,D,20160810,000000,121.445,122.131,120.518,121.792,2992.9462574943,0
+SDP.US,D,20160811,000000,121.185,122.489,121.034,121.407,2110.8259028294,0
+SDP.US,D,20160812,000000,120.665,121.11,118.826,121.11,1701.6112256653,0
+SDP.US,D,20160815,000000,120.827,124.008,120.827,123.883,816.83707931969,0
+SDP.US,D,20160816,000000,124.395,127.338,122.376,127.338,2503.0563132369,0
+SDP.US,D,20160817,000000,127.802,129.743,123.698,124.17,5082.5418268781,0
+SDP.US,D,20160818,000000,123.276,123.461,120.518,120.812,3198.8804919167,0
+SDP.US,D,20160819,000000,123.574,124.064,121.52,123.8,4424.9322484004,0
+SDP.US,D,20160822,000000,124.882,124.882,121.894,123.017,1075.8471473561,0
+SDP.US,D,20160823,000000,122.602,123.755,120.921,123.755,1170.322131189,0
+SDP.US,D,20160824,000000,122.376,125.371,122.376,124.105,1638.9817420008,0
+SDP.US,D,20160825,000000,124.249,124.301,122.937,124.102,1597.0518334457,0
+SDP.US,D,20160826,000000,123.126,128.917,121.483,128.62,5649.9224882119,0
+SDP.US,D,20160829,000000,128.469,128.469,125.839,126.382,2922.3553987877,0
+SDP.US,D,20160830,000000,125.183,128.62,125.183,128.62,988.8027802291,0
+SDP.US,D,20160831,000000,130.003,130.112,128.25,128.25,5627.0998797579,0
+SDP.US,D,20160901,000000,128.25,129.332,128.025,128.993,3922.8348624118,0
+SDP.US,D,20160902,000000,126.005,128.1,125.526,126.042,2462.1879213542,0
+SDP.US,D,20160906,000000,124.064,125.635,123.126,123.16,1930.8988268779,0
+SDP.US,D,20160907,000000,123.341,124.177,122.564,122.937,1534.4223497812,0
+SDP.US,D,20160908,000000,122.937,123.314,121.822,122.187,1502.0460912766,0
+SDP.US,D,20160909,000000,123.314,130.602,123.314,130.413,3929.7347207817,0
+SDP.US,D,20160912,000000,130.828,130.828,126.574,126.574,3975.9106960259,0
+SDP.US,D,20160913,000000,128.544,130.937,128.006,129.204,3476.467101718,0
+SDP.US,D,20160914,000000,129.181,130.003,127.987,129.483,2881.4870069049,0
+SDP.US,D,20160915,000000,132.022,132.022,126.98,127.576,3202.0650419335,0
+SDP.US,D,20160916,000000,128.917,128.917,124.772,124.908,1975.4825271136,0
+SDP.US,D,20160919,000000,127.056,127.056,122.866,122.971,3575.18815224,0
+SDP.US,D,20160920,000000,122.04,122.515,120.85,121.724,2167.0862864602,0
+SDP.US,D,20160921,000000,122.455,122.455,117.707,118.008,4249.7819974742,0
+SDP.US,D,20160922,000000,117.632,117.632,115.465,116.512,1252.0589149546,0
+SDP.US,D,20160923,000000,117.24,117.24,115.842,115.842,988.27202189296,0
+SDP.US,D,20160926,000000,116.626,117.153,116.09,116.739,1572.6369499833,0
+SDP.US,D,20160927,000000,116.739,120.179,116.739,120.179,1299.8271652072,0
+SDP.US,D,20160928,000000,120.292,121.321,119.629,120.405,2148.5097446953,0
+SDP.US,D,20160929,000000,122.01,124.953,121.946,123.126,1346.5338987876,0
+SDP.US,D,20160930,000000,122.866,125.296,122.866,124.919,1367.7642322332,0
+SDP.US,D,20161003,000000,125.146,129.875,125.108,128.54,2165.4940114518,0
+SDP.US,D,20161004,000000,129.37,135.459,129.37,134.257,5660.0068965986,0
+SDP.US,D,20161005,000000,135.237,135.903,130.515,134.592,2731.2823977772,0
+SDP.US,D,20161006,000000,134.566,136.205,132.953,135.489,3742.3770281242,0
+SDP.US,D,20161007,000000,132.735,135.135,131.985,134.566,1526.4609747391,0
+SDP.US,D,20161010,000000,136.393,136.393,132.746,133.401,1310.9730902662,0
+SDP.US,D,20161011,000000,135.534,136.838,134.151,136.658,2799.2194648031,0
+SDP.US,D,20161012,000000,138.04,138.04,133.703,134.592,878.40504631195,0
+SDP.US,D,20161013,000000,133.59,133.59,129.445,129.596,1879.4152682723,0
+SDP.US,D,20161014,000000,130.262,131.028,130.014,130.937,1318.4037069721,0
+SDP.US,D,20161017,000000,130.975,131.404,129.852,130.489,2718.5441977098,0
+SDP.US,D,20161018,000000,130.229,130.511,127.35,127.35,2632.030588919,0
+SDP.US,D,20161019,000000,129.162,129.162,128.326,128.326,354.54656854162,0
+SDP.US,D,20161020,000000,127.199,128.439,126.641,128.439,458.04444408895,0
+SDP.US,D,20161021,000000,130.685,130.685,130.564,130.564,295.63239323006,0
+SDP.US,D,20161024,000000,127.124,131.182,127.124,129.969,6412.0914589091,0
+SDP.US,D,20161026,000000,129.965,129.965,127.425,127.425,866.72836291686,0
+SDP.US,D,20161027,000000,128.714,129.927,128.062,128.94,3989.7104127655,0
+SDP.US,D,20161028,000000,128.917,129.295,127.09,128.808,1835.8930847088,0
+SDP.US,D,20161031,000000,127.463,127.463,122.112,122.523,1577.9445333447,0
+SDP.US,D,20161101,000000,126.118,127.557,125.338,127.557,694.23190367132,0
+SDP.US,D,20161102,000000,129.295,132.094,129.295,129.63,2357.0977707984,0
+SDP.US,D,20161103,000000,130.79,130.79,128.582,129.295,516.42786106437,0
+SDP.US,D,20161104,000000,130.078,130.078,126.566,129.89,3814.0294035031,0
+SDP.US,D,20161107,000000,129.852,131.608,125.485,125.485,1961.1520520379,0
+SDP.US,D,20161108,000000,124.346,124.346,122.677,123.574,3940.3498875045,0
+SDP.US,D,20161109,000000,123.009,131.91,122.933,131.457,6744.876935669,0
+SDP.US,D,20161110,000000,132.652,141.062,132.652,137.663,4042.2554880434,0
+SDP.US,D,20161111,000000,137.554,140.844,136.978,140.128,1765.8329843383,0
+SDP.US,D,20161114,000000,140.505,143.749,138.583,140.391,26335.167122602,0
+SDP.US,D,20161115,000000,140.58,140.58,134.227,135.459,2057.2193108792,0
+SDP.US,D,20161116,000000,136.658,138.447,134.415,137.253,2136.3023029641,0
+SDP.US,D,20161117,000000,135.836,137.117,134.491,137.117,801.97584590777,0
+SDP.US,D,20161118,000000,136.379,138.779,136.379,137.701,5719.4518302463,0
+SDP.US,D,20161121,000000,136.393,136.695,134.528,134.528,3589.5186273158,0
+SDP.US,D,20161122,000000,134.528,134.528,132.056,132.505,1470.7313494444,0
+SDP.US,D,20161123,000000,134.355,135.742,134.355,134.826,653.89427012466,0
+SDP.US,D,20161125,000000,138.187,138.187,131.404,132.505,1314.157640283,0
+SDP.US,D,20161128,000000,131.495,131.495,126.382,126.721,3067.2524245539,0
+SDP.US,D,20161129,000000,126.868,126.98,125.183,126.528,1818.9088179523,0
+SDP.US,D,20161130,000000,128.917,133.292,128.917,133.292,2444.1421379254,0
+SDP.US,D,20161201,000000,136.544,137.29,134.227,136.506,3728.5773113845,0
+SDP.US,D,20161202,000000,132.761,135.421,132.761,134.377,938.38073829578,0
+SDP.US,D,20161205,000000,134.227,136.955,132.802,133.217,1625.7127835973,0
+SDP.US,D,20161206,000000,134.528,134.528,132.392,133.409,1004.1947719772,0
+SDP.US,D,20161207,000000,130.79,131.001,130.025,130.025,1610.8515501854,0
+SDP.US,D,20161208,000000,131.985,131.985,129.049,129.295,980.31064685086,0
+SDP.US,D,20161209,000000,128.917,128.917,126.98,127.015,1718.5954924218,0
+SDP.US,D,20161212,000000,127.448,127.448,124.064,124.509,1189.4294312901,0
+SDP.US,D,20161213,000000,124.395,124.395,121.63,121.63,1234.0131315258,0
+SDP.US,D,20161214,000000,121.445,127.369,120.33,127.176,1386.3407739981,0
+SDP.US,D,20161215,000000,128.507,128.733,124.995,125.409,1343.3493487707,0
+SDP.US,D,20161216,000000,125.56,125.56,121.445,122.263,21233.517995623,0
+SDP.US,D,20161219,000000,122.078,122.497,121.294,122.003,1614.5668585383,0
+SDP.US,D,20161220,000000,122.026,122.026,120.454,120.884,1319.9959819806,0
+SDP.US,D,20161221,000000,119.964,122.301,119.768,122.301,1512.6612579994,0
+SDP.US,D,20161222,000000,121.871,121.894,120.861,121.11,947.93438834631,0
+SDP.US,D,20161223,000000,121.147,121.445,120.217,121.445,1100.7927891547,0
+SDP.US,D,20161227,000000,120.405,122.15,120.141,120.141,5598.9696879424,0
+SDP.US,D,20161228,000000,122.195,123.781,121.554,123.687,791.36067918496,0
+SDP.US,D,20161229,000000,121.245,121.245,120.254,120.292,348.17746850794,0
+SDP.US,D,20161230,000000,119.546,120.921,119.395,120.921,660.26337015835,0
+SDP.US,D,20170103,000000,122.866,123.574,121.445,121.445,3202.0650419335,0
+SDP.US,D,20170104,000000,119.731,121.453,119.508,121.453,1269.5739400472,0
+SDP.US,D,20170105,000000,120.921,122.798,119.957,120.529,1006.8485636579,0
+SDP.US,D,20170106,000000,121.332,121.52,121.034,121.52,367.81552694512,0
+SDP.US,D,20170109,000000,120.673,122.903,120.673,122.76,1107.6926475245,0
+SDP.US,D,20170110,000000,124.471,125.108,123.499,123.537,4229.0824223647,0
+SDP.US,D,20170111,000000,123.537,123.537,121.37,121.37,1631.5511252948,0
+SDP.US,D,20170112,000000,122.455,122.583,121.407,121.407,1091.7698974403,0
+SDP.US,D,20170113,000000,121.147,122.937,121.147,121.223,589.14175311557,0
+SDP.US,D,20170117,000000,121.072,121.076,117.745,117.745,5705.1213551705,0
+SDP.US,D,20170118,000000,119.169,119.169,118.235,119.018,988.8027802291,0
+SDP.US,D,20170119,000000,119.094,120.59,119.094,119.689,512.71255271138,0
+SDP.US,D,20170120,000000,119.787,121.554,119.655,121.072,461.22899410579,0
+SDP.US,D,20170123,000000,121.147,121.863,121.147,121.863,179.39631761537,0
+SDP.US,D,20170124,000000,122.003,122.003,121.52,121.641,273.34054311218,0
+SDP.US,D,20170125,000000,122.15,122.602,121.781,122.187,1469.1390744359,0
+SDP.US,D,20170126,000000,121.905,122.432,121.905,122.432,287.14025985182,0
+SDP.US,D,20170127,000000,121.63,122.01,121.554,122.01,196.911342708,0
+SDP.US,D,20170130,000000,121.592,122.53,121.592,122.53,339.15457679356,0
+SDP.US,D,20170131,000000,121.087,121.087,117.707,118.457,1692.5883339509,0
+SDP.US,D,20170201,000000,116.475,122.274,116.475,121.385,959.08031340525,0
+SDP.US,D,20170202,000000,121.894,122.564,119.731,120.092,464.41354412263,0
+SDP.US,D,20170203,000000,117.074,119.757,117.074,118.419,398.06875210511,0
+SDP.US,D,20170206,000000,118.197,119.584,118.197,118.868,874.15897962283,0
+SDP.US,D,20170207,000000,119.395,119.512,119.32,119.395,666.10171185589,0
+SDP.US,D,20170208,000000,116.965,117.854,116.369,116.818,1428.2706825531,0
+SDP.US,D,20170209,000000,117.895,119.018,117.895,118.645,432.03728561808,0
+SDP.US,D,20170210,000000,118.645,118.645,116.965,117.119,726.07740383972,0
+SDP.US,D,20170213,000000,116.55,116.55,116.211,116.249,558.88852795558,0
+SDP.US,D,20170214,000000,117.549,119.071,117.549,118.495,775.9686874369,0
+SDP.US,D,20170215,000000,119.941,120.33,119.048,119.048,219.73395116202,0
+SDP.US,D,20170216,000000,117.534,117.707,116.287,116.701,1317.872948636,0
+SDP.US,D,20170217,000000,116.211,117.737,113.859,117.737,850.80561283266,0
+SDP.US,D,20170221,000000,117.334,117.334,113.683,113.709,11261.630376222,0
+SDP.US,D,20170222,000000,114.014,114.689,112.364,112.714,916.0888881779,0
+SDP.US,D,20170223,000000,112.104,112.495,110.235,110.385,4645.7277162347,0
+SDP.US,D,20170224,000000,109.933,109.933,107.42,108.302,3860.7361370834,0
+SDP.US,D,20170227,000000,107.322,109.04,107.322,108.468,2453.1650296398,0
+SDP.US,D,20170228,000000,108.219,108.219,105.83,105.939,1971.2364604245,0
+SDP.US,D,20170301,000000,106.459,109.006,106.32,108.256,3119.2667414957,0
+SDP.US,D,20170302,000000,107.695,108.366,105.977,107.397,1247.2820899294,0
+SDP.US,D,20170303,000000,106.459,108.863,106.459,108.049,8105.7413095324,0
+SDP.US,D,20170306,000000,107.996,108.561,107.397,108.366,1044.5324055238,0
+SDP.US,D,20170307,000000,108.068,108.505,107.744,107.917,1764.2407093299,0
+SDP.US,D,20170308,000000,111.584,111.772,110.555,111.772,2750.9204562144,0
+SDP.US,D,20170309,000000,114.086,114.086,110.16,112.326,2112.4181778378,0
+SDP.US,D,20170310,000000,112.104,112.104,109.835,110.385,3433.4756764906,0
+SDP.US,D,20170313,000000,109.858,110.608,109.73,110.046,1243.0360232402,0
+SDP.US,D,20170314,000000,110.046,110.495,109.492,110.31,1756.2793342878,0
+SDP.US,D,20170315,000000,112.07,112.07,105.197,106.459,2806.6500815091,0
+SDP.US,D,20170316,000000,105.679,109.115,105.679,108.079,1897.461051701,0
+SDP.US,D,20170317,000000,107.111,107.273,106.308,106.384,588.61099477943,0
+SDP.US,D,20170320,000000,108.332,109.149,107.024,108.78,2254.1306535872,0
+SDP.US,D,20170321,000000,108.588,108.588,105.076,105.076,503.15890266086,0
+SDP.US,D,20170322,000000,105.001,105.532,104.179,105.076,3437.1909848436,0
+SDP.US,D,20170323,000000,107.51,107.51,103.689,105.411,2451.0419962952,0
+SDP.US,D,20170324,000000,104.726,104.778,103.765,104.684,1357.6798238465,0
+SDP.US,D,20170327,000000,106.723,106.723,104.048,105.479,254.76400134727,0
+SDP.US,D,20170328,000000,104.741,106.263,104.33,104.33,6235.8796913106,0
+SDP.US,D,20170329,000000,105.792,106.169,105.001,105.227,858.23622953862,0
+SDP.US,D,20170330,000000,106.874,107.808,106.685,107.247,1025.9558637589,0
+SDP.US,D,20170331,000000,106.052,106.052,105.34,105.814,587.01871977101,0
+SDP.US,D,20170403,000000,105.491,107.42,105.491,107.247,723.95437049516,0
+SDP.US,D,20170404,000000,106.052,107.247,104.726,105.796,780.74551246216,0
+SDP.US,D,20170405,000000,105.163,105.566,104.778,104.778,736.69257056253,0
+SDP.US,D,20170406,000000,105.264,105.566,104.628,104.628,875.75125463125,0
+SDP.US,D,20170407,000000,104.217,105.717,104.217,105.717,203.81120107782,0
+SDP.US,D,20170410,000000,105.038,105.336,105.038,105.095,749.96152896603,0
+SDP.US,D,20170411,000000,105.86,106.485,105.34,105.943,587.01871977101,0
+SDP.US,D,20170412,000000,104.59,105.038,104.59,104.816,1243.0360232402,0
+SDP.US,D,20170413,000000,104.428,104.665,104.39,104.665,642.21758672958,0
+SDP.US,D,20170417,000000,104.443,104.778,103.881,104.42,2120.910311216,0
+SDP.US,D,20170418,000000,103.806,104.179,103.358,103.58,540.31198619067,0
+SDP.US,D,20170419,000000,104.647,105.227,104.62,105.038,814.71404597513,0
+SDP.US,D,20170420,000000,106.994,107.137,105.864,106.165,1028.0788971035,0
+SDP.US,D,20170421,000000,104.104,104.703,104.104,104.703,296.1631515662,0
+SDP.US,D,20170424,000000,105.83,105.83,103.881,104.179,2335.8674373528,0
+SDP.US,D,20170425,000000,104.963,104.963,104.134,104.134,282.8941931627,0
+SDP.US,D,20170426,000000,103.919,104.405,103.328,104.217,997.29491360734,0
+SDP.US,D,20170427,000000,103.881,103.919,103.139,103.139,1710.6341173797,0
+SDP.US,D,20170428,000000,104.255,105.208,104.255,105.208,153.91991748064,0
+SDP.US,D,20170501,000000,105.238,105.238,104.963,105.227,617.27194493099,0
+SDP.US,D,20170502,000000,107.397,107.397,105.954,106.346,410.80695217248,0
+SDP.US,D,20170503,000000,106.874,106.874,106.496,106.515,417.7068105423,0
+SDP.US,D,20170504,000000,106.926,107.748,105.977,105.977,2461.657163018,0
+SDP.US,D,20170505,000000,104.632,105.136,104.632,104.854,322.17031003707,0
+SDP.US,D,20170508,000000,104.628,104.628,104.292,104.556,169.84266756485,0
+SDP.US,D,20170509,000000,105.445,106.949,105.445,106.949,206.46499275852,0
+SDP.US,D,20170511,000000,106.949,106.949,106.836,106.836,80.144508757163,0
+SDP.US,D,20170512,000000,104.255,105.038,104.255,104.809,89.698158807685,0
+SDP.US,D,20170515,000000,104.255,104.255,103.516,104.066,454.32913573597,0
+SDP.US,D,20170516,000000,104.812,105.754,104.628,105.754,633.72545335134,0
+SDP.US,D,20170517,000000,105.001,105.001,104.703,105.001,136.40489238802,0
+SDP.US,D,20170518,000000,104.944,105.295,104.944,105.295,398.59951044125,0
+SDP.US,D,20170519,000000,103.881,103.881,103.693,103.693,107.74394223645,0
+SDP.US,D,20170522,000000,103.542,103.542,101.455,101.606,1479.7542411587,0
+SDP.US,D,20170523,000000,101.266,101.417,99.9212,101.417,1686.2192339173,0
+SDP.US,D,20170524,000000,100.893,100.893,99.9588,100.223,959.61107174139,0
+SDP.US,D,20170525,000000,99.3598,99.5708,98.282,98.282,1490.3694078815,0
+SDP.US,D,20170526,000000,97.9086,97.9086,97.9086,97.9086,100.31332553049,0
+SDP.US,D,20170530,000000,97.8714,98.2442,97.7962,98.1464,2159.6556697543,0
+SDP.US,D,20170531,000000,96.9218,97.129,96.0322,96.5222,1593.8672834289,0
+SDP.US,D,20170601,000000,97.1554,97.4194,95.7346,95.7346,1000.4794636242,0
+SDP.US,D,20170602,000000,93.832,95.4782,93.832,95.102,1248.8743649378,0
+SDP.US,D,20170605,000000,94.8378,96.0698,94.8378,96.0698,796.13750421022,0
+SDP.US,D,20170606,000000,95.6594,96.0322,95.6404,95.7726,1126.7999476255,0
+SDP.US,D,20170607,000000,95.6144,95.8814,95.4408,95.8814,148.0815757831,0
+SDP.US,D,20170608,000000,98.094,98.1614,97.9802,97.9802,619.39497827555,0
+SDP.US,D,20170609,000000,97.4872,97.532,97.4266,97.532,444.77548568545,0
+SDP.US,D,20170612,000000,96.3566,98.4328,96.3566,97.1554,649.64820343554,0
+SDP.US,D,20170613,000000,97.9922,97.9922,96.5936,96.5936,507.40496934998,0
+SDP.US,D,20170614,000000,95.433,96.1644,95.3616,95.9196,982.96443853156,0
+SDP.US,D,20170615,000000,95.4712,96.5562,95.0642,95.2486,930.41936325368,0
+SDP.US,D,20170616,000000,96.9706,96.9706,94.3518,94.3972,788.17612916812,0
+SDP.US,D,20170619,000000,94.205,95.094,94.205,95.094,613.02587824187,0
+SDP.US,D,20170620,000000,95.0642,95.3994,94.7738,95.3052,1040.8170971708,0
+SDP.US,D,20170621,000000,96.221,97.046,95.2108,96.6316,1643.2278086899,0
+SDP.US,D,20170622,000000,96.9706,97.0234,95.9908,96.7972,791.8914375211,0
+SDP.US,D,20170623,000000,96.7444,97.2684,96.7444,96.805,133.75110070732,0
+SDP.US,D,20170626,000000,96.221,96.4094,95.8442,95.8442,462.82126911421,0
+SDP.US,D,20170627,000000,97.1554,98.6514,96.6994,98.282,2987.6386741329,0
+SDP.US,D,20170628,000000,98.282,99.3598,98.2442,99.3598,2029.6198773999,0
+SDP.US,D,20170629,000000,101.493,102.875,100.924,101.831,742.00015392393,0
+SDP.US,D,20170630,000000,101.266,101.342,101.266,101.266,615.67966992257,0
+SDP.US,D,20170703,000000,101.681,102.649,101.643,102.649,430.9757689458,0
+SDP.US,D,20170705,000000,102.838,104.198,102.762,103.139,2248.2923118897,0
+SDP.US,D,20170706,000000,103.693,104.176,103.58,103.881,473.96719417315,0
+SDP.US,D,20170707,000000,104.255,104.255,103.388,103.388,455.39065240825,0
+SDP.US,D,20170710,000000,103.252,103.324,102.951,103.324,169.84266756485,0
+SDP.US,D,20170711,000000,105.038,105.038,104.066,104.104,454.85989407211,0
+SDP.US,D,20170712,000000,101.417,102.073,101.417,101.831,1405.9788324353,0
+SDP.US,D,20170713,000000,99.7326,102.54,99.7326,102.54,297.22466823848,0
+SDP.US,D,20170714,000000,99.2878,101.628,99.2878,101.613,292.44784321322,0
+SDP.US,D,20170717,000000,101.756,101.756,101.078,101.24,153.91991748064,0
+SDP.US,D,20170718,000000,100.675,100.675,100.562,100.592,133.75110070732,0
+SDP.US,D,20170719,000000,99.9212,99.9588,99.9212,99.9588,166.65811754801,0
+SDP.US,D,20170720,000000,98.3498,98.3538,98.094,98.2256,964.91865510279,0
+SDP.US,D,20170721,000000,97.9426,97.9426,97.8674,97.8674,213.89560946448,0
+SDP.US,D,20170724,000000,98.1316,98.4252,98.1316,98.4252,54.137350286295,0
+SDP.US,D,20170725,000000,98.5574,99.0244,98.5574,98.915,1914.4453184575,0
+SDP.US,D,20170726,000000,98.8472,99.3484,98.094,98.094,1098.6697558101,0
+SDP.US,D,20170727,000000,97.8636,98.1316,97.4568,98.1316,713.33920377236,0
+SDP.US,D,20170728,000000,97.1024,97.1024,97.1024,97.1024,669.28626187273,0
+SDP.US,D,20170731,000000,97.7206,97.7206,97.7206,97.7206,66.875550353659,0
+SDP.US,D,20170801,000000,95.4634,95.6144,95.286,95.286,238.31049292693,0
+SDP.US,D,20170802,000000,94.8002,97.3812,94.3518,95.0602,735.63105389025,0
+SDP.US,D,20170803,000000,94.9886,94.9886,94.205,94.205,240.43352627149,0
+SDP.US,D,20170804,000000,95.4712,95.6554,95.4712,95.4712,759.51517901655,0
+SDP.US,D,20170807,000000,94.5402,94.71,94.3784,94.3784,341.27761013812,0
+SDP.US,D,20170808,000000,94.1294,94.1332,93.7944,93.7944,885.83566301791,0
+SDP.US,D,20170809,000000,93.8882,94.3518,93.8844,94.3518,604.00298652749,0
+SDP.US,D,20170810,000000,95.3616,95.433,93.9184,93.9184,722.89285382288,0
+SDP.US,D,20170811,000000,94.9886,96.1076,94.9886,95.3616,551.45791124962,0
+SDP.US,D,20170814,000000,94.6572,94.6572,93.7864,93.7864,459.63671909737,0
+SDP.US,D,20170815,000000,93.0102,93.6432,93.0102,93.6056,518.02013607279,0
+SDP.US,D,20170816,000000,92.8708,92.935,92.8708,92.935,106.15166722803,0
+SDP.US,D,20170817,000000,93.0858,93.0858,92.675,92.935,426.19894392054,0
+SDP.US,D,20170818,000000,93.73,93.73,91.9704,92.709,446.89851903001,0
+SDP.US,D,20170821,000000,92.675,92.675,92.5996,92.5996,242.55655961605,0
+SDP.US,D,20170822,000000,91.4616,91.7442,91.4616,91.6574,146.48930077468,0
+SDP.US,D,20170823,000000,91.5558,91.5558,91.1034,91.1564,113.58228393399,0
+SDP.US,D,20170824,000000,90.7908,91.0282,90.5834,90.5834,1071.0703223308,0
+SDP.US,D,20170825,000000,90.6212,90.6212,89.962,90.3952,1623.0589919166,0
+SDP.US,D,20170828,000000,90.6248,90.9188,90.1314,90.1314,961.20334674981,0
+SDP.US,D,20170829,000000,90.4704,90.5084,90.2784,90.5084,630.5409033345,0
+SDP.US,D,20170830,000000,90.7798,91.2922,90.7798,91.2922,234.59518457395,0
+SDP.US,D,20170831,000000,90.9756,91.1412,90.8436,91.1034,372.06159363424,0
+SDP.US,D,20170901,000000,91.1034,91.8158,90.8812,91.5558,816.83707931969,0
+SDP.US,D,20170905,000000,90.9188,91.5558,90.9188,91.1034,781.80702913444,0
+SDP.US,D,20170906,000000,91.2922,92.0042,91.081,92.0042,625.76407830924,0
+SDP.US,D,20170907,000000,91.3676,91.3676,90.772,90.772,95.536500505227,0
+SDP.US,D,20170908,000000,90.5084,90.5084,89.57,89.6416,358.2618768946,0
+SDP.US,D,20170911,000000,89.3776,89.3776,88.0776,88.1156,1108.2234058606,0
+SDP.US,D,20170912,000000,88.1156,91.9666,88.1156,90.9568,2291.283737117,0
+SDP.US,D,20170913,000000,91.669,91.8912,91.4956,91.8876,594.44933647697,0
+SDP.US,D,20170914,000000,91.5106,91.5106,90.3952,90.414,944.21907999333,0
+SDP.US,D,20170915,000000,90.5084,90.6968,90.2068,90.2068,211.77257611992,0
+SDP.US,D,20170918,000000,90.8812,93.1612,90.8812,92.675,1561.4910249243,0
+SDP.US,D,20170919,000000,92.8972,92.8972,90.6588,92.2266,494.13601094648,0
+SDP.US,D,20170920,000000,93.3872,94.3518,93.3872,94.1596,1068.4165306501,0
+SDP.US,D,20170921,000000,94.02,94.02,92.5618,93.602,282.36343482656,0
+SDP.US,D,20170922,000000,93.8694,95.1734,93.7564,95.1734,495.19752761876,0
+SDP.US,D,20170925,000000,97.1554,97.1554,93.5718,93.8694,848.6825794881,0
+SDP.US,D,20170926,000000,93.7904,93.7904,93.7904,93.7904,108.80545890873,0
+SDP.US,D,20170927,000000,96.4468,96.8992,94.9812,95.8102,303.59376827217,0
+SDP.US,D,20170928,000000,96.9706,96.9706,95.2412,95.2412,319.51651835637,0
+SDP.US,D,20170929,000000,95.286,96.0322,95.286,96.0322,306.24755995287,0
+SDP.US,D,20171002,000000,95.1734,95.286,94.7246,94.8002,460.69823576965,0
+SDP.US,D,20171003,000000,96.168,96.1942,96.0698,96.1942,408.15316049177,0
+SDP.US,D,20171004,000000,95.7346,95.7346,93.9108,93.9108,192.13451768273,0
+SDP.US,D,20171005,000000,94.314,94.314,93.7826,94.2236,588.61099477943,0
+SDP.US,D,20171006,000000,95.2486,95.2486,94.3254,94.4084,678.83991192325,0
+SDP.US,D,20171009,000000,93.5192,94.0576,93.5192,94.0576,739.87712057937,0
+SDP.US,D,20171010,000000,93.2364,93.2364,92.1398,92.3734,1404.917315763,0
+SDP.US,D,20171011,000000,91.1412,91.9666,91.1412,91.7442,4730.118291681,0
+SDP.US,D,20171012,000000,90.6248,90.8436,90.6248,90.806,289.26329319638,0
+SDP.US,D,20171013,000000,90.9906,92.1134,90.9906,92.1134,115.17455894241,0
+SDP.US,D,20171016,000000,91.7818,92.709,91.7818,92.3734,3569.8805688786,0
+SDP.US,D,20171017,000000,92.2644,92.8972,91.7064,91.7442,887.42793802633,0
+SDP.US,D,20171018,000000,91.4426,92.0758,91.4426,91.5936,366.75401027284,0
+SDP.US,D,20171019,000000,91.1488,91.1488,90.1688,90.1688,194.78830936343,0
+SDP.US,D,20171020,000000,89.679,90.0562,89.679,89.7546,401.78406045809,0
+SDP.US,D,20171024,000000,89.6416,90.2446,89.4948,89.4948,787.64537083198,0
+SDP.US,D,20171025,000000,91.4426,91.5558,90.414,90.414,412.92998551704,0
+SDP.US,D,20171026,000000,90.0938,90.2068,89.7546,89.8788,1024.8943470866,0
+SDP.US,D,20171027,000000,89.9054,90.2446,88.8052,89.129,873.62822128669,0
+SDP.US,D,20171030,000000,89.2346,89.2724,88.632,88.7446,1964.8673603908,0
+SDP.US,D,20171031,000000,88.5562,88.5938,88.5562,88.5938,133.75110070732,0
+SDP.US,D,20171101,000000,88.9332,89.6416,88.9332,89.3214,186.82693432133,0
+SDP.US,D,20171102,000000,89.6454,89.6454,88.5184,88.5184,748.90001229375,0
+SDP.US,D,20171103,000000,88.8956,88.8956,88.029,88.4056,1820.5010929607,0
+SDP.US,D,20171106,000000,87.814,89.114,87.814,89.114,1154.3993811048,0
+SDP.US,D,20171107,000000,88.1758,88.1758,87.034,87.034,545.08881121593,0
+SDP.US,D,20171108,000000,86.921,88.0398,86.921,87.2486,311.02438497813,0
+SDP.US,D,20171109,000000,87.0982,87.4746,87.034,87.3994,335.43926844057,0
+SDP.US,D,20171110,000000,87.9648,88.2098,87.8816,88.0776,375.24614365109,0
+SDP.US,D,20171113,000000,87.2862,87.2862,85.3872,85.4212,4070.9164381949,0
+SDP.US,D,20171114,000000,85.4212,85.4212,83.5144,83.5144,2584.7930970025,0
+SDP.US,D,20171115,000000,82.919,84.705,82.919,84.705,718.11602879762,0
+SDP.US,D,20171116,000000,85.7868,85.7868,85.278,85.278,337.03154344899,0
+SDP.US,D,20171117,000000,85.4288,86.1708,85.4288,86.1332,603.47222819135,0
+SDP.US,D,20171120,000000,86.4196,87.0004,86.4196,86.921,513.77406938366,0
+SDP.US,D,20171121,000000,85.8318,86.631,85.8318,86.2466,2009.9818189627,0
+SDP.US,D,20171122,000000,86.9096,86.921,86.6608,86.6608,1089.6468640957,0
+SDP.US,D,20171124,000000,86.1708,86.1708,86.1708,86.1708,26.537916807007,0
+SDP.US,D,20171127,000000,86.3218,86.3218,85.361,85.4588,393.82268541599,0
+SDP.US,D,20171128,000000,84.4568,85.2024,84.4568,85.2024,1015.3406970361,0
+SDP.US,D,20171129,000000,85.2024,85.4212,84.076,85.0518,1482.9387911756,0
+SDP.US,D,20171130,000000,83.9706,84.2682,83.6312,84.2682,1091.7698974403,0
+SDP.US,D,20171201,000000,83.262,84.7318,83.262,84.7318,627.35635331766,0
+SDP.US,D,20171204,000000,84.0798,85.4176,83.744,85.0556,755.79987066357,0
+SDP.US,D,20171205,000000,87.0528,87.584,87.0528,87.584,802.50660424391,0
+SDP.US,D,20171206,000000,87.4298,87.4298,86.3028,86.3218,1899.0533267095,0
+SDP.US,D,20171207,000000,86.8832,87.064,86.6118,86.6118,403.90709380265,0
+SDP.US,D,20171208,000000,86.3218,86.3218,86.3218,86.3218,284.48646817112,0
+SDP.US,D,20171211,000000,86.1708,86.2466,85.5342,86.1708,1029.1404137757,0
+SDP.US,D,20171212,000000,86.7026,87.765,86.7026,87.765,242.55655961605,0
+SDP.US,D,20171213,000000,87.814,87.814,86.9396,87.5126,872.56670461441,0
+SDP.US,D,20171214,000000,88.6996,88.6996,87.177,87.9648,459.63671909737,0
+SDP.US,D,20171215,000000,86.7738,87.2298,86.5328,86.9588,906.53523812738,0
+SDP.US,D,20171218,000000,87.814,89.2724,87.814,88.8956,1283.904415123,0
+SDP.US,D,20171219,000000,89.6378,91.9474,88.6732,91.929,3337.4084176493,0
+SDP.US,D,20171220,000000,92.4868,93.346,92.0042,92.4868,2251.4768619065,0
+SDP.US,D,20171221,000000,95.584,95.6594,94.9886,95.4712,1792.9016594814,0
+SDP.US,D,20171222,000000,97.0082,97.0082,94.9886,95.1734,2456.8803379928,0
+SDP.US,D,20171226,000000,96.0322,96.2888,94.9134,96.2888,917.68116318632,0
+SDP.US,D,20171227,000000,95.4712,95.8102,95.1356,95.4712,1093.3621724487,0
+SDP.US,D,20171228,000000,95.286,95.286,94.9168,94.951,291.38632654094,0
+SDP.US,D,20171229,000000,94.9134,94.9134,93.9826,94.28,1600.7671417987,0
+SDP.US,D,20180102,000000,93.9826,96.4846,93.9826,96.334,1159.7069644662,0
+SDP.US,D,20180103,000000,97.1554,97.7846,95.923,97.4568,1091.2391391041,0
+SDP.US,D,20180104,000000,97.3436,99.3638,96.9332,99.3638,2575.7702052881,0
+SDP.US,D,20180105,000000,99.9588,100.219,98.7644,99.1372,1558.8372332436,0
+SDP.US,D,20180108,000000,98.2068,98.8394,97.9426,97.9426,20264.884032167,0
+SDP.US,D,20180109,000000,100.034,100.223,99.3936,99.4732,2030.6813940722,0
+SDP.US,D,20180110,000000,100.524,102.502,100.524,102.201,1893.7457433481,0
+SDP.US,D,20180111,000000,102.838,103.395,101.606,102.988,1680.9116505559,0
+SDP.US,D,20180112,000000,104.179,104.179,102.54,103.769,4211.5673972721,0
+SDP.US,D,20180116,000000,102.951,105.34,102.951,104.217,4183.4372054567,0
+SDP.US,D,20180117,000000,104.33,104.33,102.762,102.966,706.43934540254,0
+SDP.US,D,20180118,000000,103.358,105.065,103.297,104.665,2042.3580774673,0
+SDP.US,D,20180119,000000,105.34,105.34,103.433,104.33,794.01447086566,0
+SDP.US,D,20180122,000000,103.395,103.919,102.838,103.919,1883.1305766252,0
+SDP.US,D,20180123,000000,102.951,102.951,101.654,101.907,2445.2036545977,0
+SDP.US,D,20180124,000000,102.352,103.731,102.352,103.731,1346.5338987876,0
+SDP.US,D,20180125,000000,103.433,103.433,100.524,100.524,1360.8643738633,0
+SDP.US,D,20180126,000000,101.493,102.163,99.5104,101.04,2480.2337047829,0
+SDP.US,D,20180129,000000,102.762,103.505,102.612,103.505,2373.5512792187,0
+SDP.US,D,20180130,000000,103.769,103.769,102.239,102.804,1298.2348901988,0
+SDP.US,D,20180131,000000,103.358,103.358,101.266,101.266,943.15756332105,0
+SDP.US,D,20180201,000000,102.314,104.628,101.831,104.33,1379.9716739644,0
+SDP.US,D,20180202,000000,105.83,106.09,104.405,106.09,4519.9379905695,0
+SDP.US,D,20180205,000000,107.247,109.338,104.141,109.304,3410.6530680366,0
+SDP.US,D,20180206,000000,111.734,116.399,111.226,112.552,20100.8797063,0
+SDP.US,D,20180207,000000,111.358,113.189,109.971,113.189,1281.7813817785,0
+SDP.US,D,20180208,000000,112.364,115.446,111.803,115.446,1125.7384309533,0
+SDP.US,D,20180209,000000,115.842,115.842,109.191,109.583,2784.8889897274,0
+SDP.US,D,20180212,000000,108.893,112.19,108.893,109.342,12495.112749411,0
+SDP.US,D,20180213,000000,107.921,108.185,107.397,108.185,704.84707039412,0
+SDP.US,D,20180214,000000,109.53,110.755,108.78,109.549,1645.3508420345,0
+SDP.US,D,20180215,000000,112.477,112.477,105.83,105.83,1230.828581509,0
+SDP.US,D,20180216,000000,105.001,106.534,104.104,104.519,1552.4681332099,0
+SDP.US,D,20180220,000000,107.081,107.808,107.081,107.081,869.9129129337,0
+SDP.US,D,20180221,000000,107.36,109.078,105.683,109.078,1240.9129898957,0
+SDP.US,D,20180222,000000,107.732,109.146,107.586,108.667,1312.5653652746,0
+SDP.US,D,20180223,000000,106.783,107.209,102.875,102.875,2984.9848824522,0
+SDP.US,D,20180226,000000,101.342,103.806,101.342,103.324,961.20334674981,0
+SDP.US,D,20180227,000000,103.339,106.836,103.056,106.647,579.58810306504,0
+SDP.US,D,20180228,000000,105.491,108.143,105.491,108.143,1076.9086640284,0
+SDP.US,D,20180301,000000,107.921,109.153,105.227,108.561,1351.3107238128,0
+SDP.US,D,20180302,000000,107.141,110.065,107.141,108.969,875.75125463125,0
+SDP.US,D,20180305,000000,110.57,110.57,104.484,104.552,1476.0389328058,0
+SDP.US,D,20180306,000000,106.606,107.958,106.606,107.752,807.28342926917,0
+SDP.US,D,20180307,000000,108.031,109.097,108.031,108.822,455.39065240825,0
+SDP.US,D,20180308,000000,107.473,107.857,107.348,107.348,429.38349393738,0
+SDP.US,D,20180309,000000,106.836,108.219,106.572,106.663,5857.4489976427,0
+SDP.US,D,20180312,000000,106.052,106.308,105.864,105.864,263.25613472551,0
+SDP.US,D,20180313,000000,104.888,106.384,103.919,106.237,1918.6913851466,0
+SDP.US,D,20180314,000000,103.49,104.364,103.064,103.358,1159.7069644662,0
+SDP.US,D,20180315,000000,104.179,104.326,101.643,102.988,1272.2277317279,0
+SDP.US,D,20180316,000000,103.252,103.252,100.931,100.931,741.46939558779,0
+SDP.US,D,20180319,000000,100.784,102.92,100.784,102.909,895.92007140457,0
+SDP.US,D,20180320,000000,103.215,103.904,102.619,103.904,6222.6107329071,0
+SDP.US,D,20180321,000000,104.628,104.741,103.467,104.741,1167.1375811722,0
+SDP.US,D,20180322,000000,102.088,103.881,101.153,103.881,628.94862832608,0
+SDP.US,D,20180323,000000,102.276,106.165,102.276,106.165,652.83275345238,0
+SDP.US,D,20180326,000000,107.171,107.171,104.032,104.032,640.09455338502,0
+SDP.US,D,20180327,000000,104.029,104.029,100.746,101.285,391.69965207143,0
+SDP.US,D,20180328,000000,100.746,101.266,100.637,100.931,580.11886140118,0
+SDP.US,D,20180329,000000,99.3258,100.392,98.7306,99.8082,943.68832165719,0
+SDP.US,D,20180402,000000,99.3222,102.988,98.8772,101.53,2496.6872132033,0
+SDP.US,D,20180403,000000,101.538,101.538,101.538,101.538,58.914175311557,0
+SDP.US,D,20180404,000000,101.078,102.02,101.078,101.643,1373.6025739307,0
+SDP.US,D,20180405,000000,101.38,101.38,98.6136,99.2502,546.15032788821,0
+SDP.US,D,20180406,000000,100.373,100.69,100.373,100.69,709.62389541938,0
+SDP.US,D,20180409,000000,100.709,100.709,99.2842,100.14,242.55655961605,0
+SDP.US,D,20180410,000000,100.223,101.643,100.223,101.643,316.86272667567,0
+SDP.US,D,20180411,000000,101.869,101.945,101.643,101.945,214.42636780062,0
+SDP.US,D,20180412,000000,103.75,104.59,103.75,104.59,233.00290956553,0
+SDP.US,D,20180413,000000,105.302,105.302,102.834,103.215,604.00298652749,0
+SDP.US,D,20180416,000000,101.738,101.843,99.8948,100.11,2806.6500815091,0
+SDP.US,D,20180417,000000,98.6514,99.9024,97.1932,97.1932,4376.6332398117,0
+SDP.US,D,20180418,000000,96.9706,97.1554,96.5222,97.1554,385.33055203775,0
+SDP.US,D,20180419,000000,99.5482,99.5482,99.5482,99.5482,115.17455894241,0
+SDP.US,D,20180420,000000,99.5482,100.675,99.5482,100.656,286.07874317954,0
+SDP.US,D,20180424,000000,98.8962,99.2692,98.5006,98.953,413.99150218932,0
+SDP.US,D,20180425,000000,98.689,99.4692,98.689,99.032,195.84982603572,0
+SDP.US,D,20180427,000000,95.5426,95.5426,94.0576,94.2426,669.28626187273,0
+SDP.US,D,20180430,000000,94.8002,95.3956,94.3518,95.2486,1235.6054065343,0
+SDP.US,D,20180501,000000,95.7726,96.232,95.5088,96.221,677.24763691483,0
+SDP.US,D,20180502,000000,96.5112,96.6654,96.334,96.334,222.38774284272,0
+SDP.US,D,20180504,000000,94.299,95.1432,94.299,94.8944,1494.0847162345,0
+SDP.US,D,20180507,000000,95.8102,96.1454,95.6932,96.1454,292.44784321322,0
+SDP.US,D,20180508,000000,97.1554,100.637,97.1554,100.524,793.48371252952,0
+SDP.US,D,20180509,000000,100.893,102.389,100.69,102.201,830.10603772319,0
+SDP.US,D,20180510,000000,101.078,101.078,99.3522,99.3522,286.07874317954,0
+SDP.US,D,20180511,000000,99.2502,99.2502,99.2502,99.2502,65.814033681379,0
+SDP.US,D,20180514,000000,98.881,98.881,98.881,98.881,28.130191815428,0
+SDP.US,D,20180515,000000,100.709,101.869,100.709,101.794,820.55238767267,0
+SDP.US,D,20180516,000000,102.578,103.358,102.578,103.139,676.18612024255,0
+SDP.US,D,20180517,000000,103.139,105.072,103.139,104.816,3202.5958002697,0
+SDP.US,D,20180518,000000,105.939,105.939,105.264,105.302,476.09022751771,0
+SDP.US,D,20180521,000000,103.881,105.506,103.881,104.436,243.08731795219,0
+SDP.US,D,20180522,000000,102.777,103.215,102.578,102.578,703.78555372184,0
+SDP.US,D,20180523,000000,101.342,101.342,101.342,101.342,82.798300437863,0
+SDP.US,D,20180524,000000,101.014,101.029,99.3976,99.6952,255.29475968341,0
+SDP.US,D,20180525,000000,98.282,98.4252,98.2442,98.2442,444.77548568545,0
+SDP.US,D,20180529,000000,98.282,99.435,97.3812,97.3812,349.23898518022,0
+SDP.US,D,20180530,000000,97.1554,97.1554,96.187,96.2056,192.66527601887,0
+SDP.US,D,20180531,000000,96.2586,96.575,95.2108,96.5222,323.23182670935,0
+SDP.US,D,20180601,000000,97.7206,99.6424,97.683,99.1372,1695.7728839678,0
+SDP.US,D,20180604,000000,98.3878,100.765,98.3878,100.562,646.4636534187,0
+SDP.US,D,20180605,000000,101.153,102.329,101.153,102.001,823.73693768951,0
+SDP.US,D,20180606,000000,103.154,106.237,103.154,106.237,962.26486342209,0
+SDP.US,D,20180607,000000,107.024,107.024,103.87,105.637,990.39505523752,0
+SDP.US,D,20180608,000000,105.566,105.566,105.566,105.566,38.214600202091,0
+SDP.US,D,20180611,000000,106.331,106.331,106.331,106.331,39.806875210511,0
+SDP.US,D,20180612,000000,105.528,105.528,103.844,103.844,356.66960188618,0
+SDP.US,D,20180613,000000,102.54,104.179,102.54,104.179,93.413467160666,0
+SDP.US,D,20180614,000000,105.302,105.302,101.884,102.227,1001.5409802965,0
+SDP.US,D,20180615,000000,101.692,101.922,100.946,100.946,204.8727177501,0
+SDP.US,D,20180618,000000,100.336,100.373,99.9966,100.034,548.80411956891,0
+SDP.US,D,20180619,000000,98.3576,98.666,97.3058,97.3058,601.34919484679,0
+SDP.US,D,20180620,000000,97.7922,97.7922,97.4568,97.4568,74.836925395761,0
+SDP.US,D,20180621,000000,96.858,97.1554,96.1116,97.1554,289.79405153252,0
+SDP.US,D,20180622,000000,95.4898,95.7346,95.4898,95.697,193.72679269115,0
+SDP.US,D,20180625,000000,94.9886,94.9886,92.935,92.935,1016.9329720445,0
+SDP.US,D,20180626,000000,92.2644,92.4,91.827,92.1324,1160.2377228024,0
+SDP.US,D,20180627,000000,92.2266,92.2266,92.2266,92.2266,49.360525261034,0
+SDP.US,D,20180628,000000,90.8812,92.2644,90.5084,91.3296,1656.4967670934,0
+SDP.US,D,20180629,000000,91.3486,91.5936,91.3486,91.5936,357.20036022232,0
+SDP.US,D,20180702,000000,93.346,93.346,90.4704,90.4704,781.80702913444,0
+SDP.US,D,20180703,000000,89.7546,90.2822,89.208,90.2822,1979.1978354666,0
+SDP.US,D,20180705,000000,89.0838,90.4704,89.0838,89.2912,746.24622061305,0
+SDP.US,D,20180706,000000,88.5938,88.5938,87.5502,87.5502,1757.8716092962,0
+SDP.US,D,20180709,000000,88.7446,93.1612,88.7446,92.5996,2287.568428764,0
+SDP.US,D,20180710,000000,93.9826,94.0918,90.3578,90.968,2483.9490131359,0
+SDP.US,D,20180711,000000,90.4704,90.4704,89.6076,89.7958,402.84557713037,0
+SDP.US,D,20180712,000000,89.2306,90.1688,89.0462,89.9956,648.05592842712,0
+SDP.US,D,20180713,000000,90.58,90.58,89.1214,89.1214,976.59533849787,0
+SDP.US,D,20180716,000000,90.6212,90.6212,89.7546,89.7546,196.38058437186,0
+SDP.US,D,20180717,000000,89.4984,89.4984,89.4984,89.4984,76.959958740322,0
+SDP.US,D,20180718,000000,90.4328,90.757,90.2822,90.757,1215.4365897609,0
+SDP.US,D,20180719,000000,90.3952,90.3952,88.3304,88.3304,1601.828658471,0
+SDP.US,D,20180720,000000,90.2106,90.8812,90.0824,90.0824,463.88278578649,0
+SDP.US,D,20180723,000000,91.7442,91.7818,91.4388,91.4388,1160.2377228024,0
+SDP.US,D,20180724,000000,92.4868,94.167,90.3952,90.3952,2656.9762307176,0
+SDP.US,D,20180725,000000,89.6416,90.806,89.6416,90.4328,259.01006803639,0
+SDP.US,D,20180726,000000,89.1968,89.3742,87.7764,88.7822,3238.6873671272,0
+SDP.US,D,20180727,000000,88.6206,89.679,88.481,89.679,433.6295606265,0
+SDP.US,D,20180730,000000,89.8528,90.704,89.8528,90.1878,626.82559498152,0
+SDP.US,D,20180731,000000,89.0462,89.0462,88.5562,88.5562,822.14466268109,0
+SDP.US,D,20180801,000000,90.4518,91.1752,89.683,90.2934,2807.1808398453,0
+SDP.US,D,20180802,000000,90.0182,90.4328,89.0084,89.1214,335.43926844057,0
+SDP.US,D,20180803,000000,88.5938,88.5938,86.9588,86.9588,1819.9703346246,0
+SDP.US,D,20180806,000000,86.0956,87.0004,86.0956,87.0004,1310.9730902662,0
+SDP.US,D,20180807,000000,88.187,88.187,86.8078,86.827,350.3005018525,0
+SDP.US,D,20180808,000000,88.1532,88.1532,88.1532,88.1532,195.31906769957,0
+SDP.US,D,20180809,000000,87.927,87.927,87.927,87.927,161.35053418661,0
+SDP.US,D,20180810,000000,88.368,88.368,86.9964,87.7196,374.71538531495,0
+SDP.US,D,20180815,000000,86.51,86.51,84.8634,84.8634,355.6080852139,0
+SDP.US,D,20180816,000000,84.89,84.89,84.6034,84.6034,134.28185904346,0
+SDP.US,D,20180817,000000,84.0798,84.0798,83.1226,83.1454,237.24897625465,0
+SDP.US,D,20180820,000000,83.895,84.1134,83.895,83.9476,247.86414297745,0
+SDP.US,D,20180821,000000,83.895,85.263,83.895,85.0484,997.82567194348,0
+SDP.US,D,20180822,000000,85.0898,86.6046,85.0898,86.1332,172.49645924555,0
+SDP.US,D,20180823,000000,86.2466,86.2466,86.2466,86.2466,37.683841865951,0
+SDP.US,D,20180824,000000,86.9588,86.9588,86.1862,86.1862,408.68391882792,0
+SDP.US,D,20180827,000000,85.0898,87.2486,83.9328,86.827,771.72262074778,0
+SDP.US,D,20180828,000000,87.211,87.5502,87.1734,87.5502,371.5308352981,0
+SDP.US,D,20180829,000000,86.4724,86.4724,86.3632,86.3632,140.120200741,0
+SDP.US,D,20180830,000000,85.0142,85.0142,85.0142,85.0142,57.321900303136,0
+SDP.US,D,20180905,000000,84.14,84.14,84.14,84.14,63.160242000678,0
+SDP.US,D,20180906,000000,82.6326,82.6552,82.2444,82.591,1996.7128605592,0
+SDP.US,D,20180907,000000,84.6186,84.6186,84.4942,84.4942,1552.9988915461,0
+SDP.US,D,20180910,000000,84.1212,84.3962,83.929,84.3812,986.67974688454,0
+SDP.US,D,20180911,000000,84.5996,84.6374,84.5996,84.6374,63.691000336818,0
+SDP.US,D,20180912,000000,84.6374,84.6526,84.5318,84.5656,627.8871116538,0
+SDP.US,D,20180914,000000,84.3812,84.3812,84.3434,84.3434,524.38923610647,0
+SDP.US,D,20180918,000000,84.3812,84.3812,84.042,84.042,397.00723543283,0
+SDP.US,D,20180919,000000,85.3158,88.0398,85.0142,87.701,2260.4997536209,0
+SDP.US,D,20180920,000000,88.7446,88.7446,87.2376,87.2376,2261.030511957,0
+SDP.US,D,20180921,000000,86.8832,87.068,86.8832,87.068,91.821192152246,0
+SDP.US,D,20180924,000000,87.2486,87.893,87.2486,87.8514,562.07307797242,0
+SDP.US,D,20180925,000000,89.2948,90.2446,89.0838,89.7924,2292.3452537893,0
+SDP.US,D,20180926,000000,90.806,90.806,90.806,90.806,113.05152559785,0
+SDP.US,D,20180927,000000,91.405,91.405,89.3136,89.57,4694.0267248235,0
+SDP.US,D,20180928,000000,88.2924,88.4322,87.8514,87.8514,184.70390097677,0
+SDP.US,D,20181001,000000,88.1532,88.1532,87.814,88.1454,1357.1490655104,0
+SDP.US,D,20181002,000000,86.1332,86.51,85.7036,85.7036,497.85131929946,0
+SDP.US,D,20181003,000000,85.346,88.0776,85.346,88.0776,730.85422886499,0
+SDP.US,D,20181004,000000,88.3002,89.1968,86.8078,86.8078,1058.8628805996,0
+SDP.US,D,20181005,000000,85.5718,85.6096,83.895,83.895,365.16173526442,0
+SDP.US,D,20181008,000000,82.8774,83.6728,82.1318,82.7872,2213.7930200406,0
+SDP.US,D,20181009,000000,83.782,83.782,81.8716,82.3952,1054.6168139105,0
+SDP.US,D,20181010,000000,82.3952,83.183,80.8202,83.183,1129.4537393062,0
+SDP.US,D,20181011,000000,85.2024,86.4724,83.3298,85.5718,1416.0632408219,0
+SDP.US,D,20181012,000000,87.1358,87.814,86.6234,86.6234,1351.3107238128,0
+SDP.US,D,20181015,000000,85.7036,86.7552,84.7504,85.2024,1768.486776019,0
+SDP.US,D,20181016,000000,86.1708,86.3218,83.5182,84.4338,1031.7942054565,0
+SDP.US,D,20181018,000000,84.4568,84.4568,84.2642,84.2642,160.81977585047,0
+SDP.US,D,20181019,000000,82.7306,82.7306,81.163,81.3474,1232.4208565174,0
+SDP.US,D,20181022,000000,83.3678,83.3678,82.697,82.697,160.81977585047,0
+SDP.US,D,20181023,000000,84.0798,84.0798,83.0208,83.5934,1966.9903937354,0
+SDP.US,D,20181024,000000,83.307,84.3058,79.4522,79.746,3053.4527078143,0
+SDP.US,D,20181025,000000,80.3796,83.0698,80.3796,83.0698,3290.7016840689,0
+SDP.US,D,20181026,000000,81.6644,86.1332,81.6644,86.1034,2166.5555281241,0
+SDP.US,D,20181029,000000,83.6312,83.8574,83.1454,83.8574,508.46648602226,0
+SDP.US,D,20181030,000000,84.4568,84.4568,84.4568,84.4568,26.537916807007,0
+SDP.US,D,20181031,000000,85.2024,85.5342,85.2024,85.5342,75.367683731901,0
+SDP.US,D,20181101,000000,85.7226,86.1332,85.5718,85.5718,1620.4052002359,0
+SDP.US,D,20181102,000000,85.5718,87.2262,85.5718,86.7776,473.43643583701,0
+SDP.US,D,20181105,000000,88.1532,88.1532,83.6312,84.042,187.88845099361,0
+SDP.US,D,20181106,000000,83.1454,83.5182,83.1454,83.5182,144.36626743012,0
+SDP.US,D,20181107,000000,82.6212,82.6212,80.903,80.903,2341.1750207142,0
+SDP.US,D,20181108,000000,81.7206,82.3196,81.6454,81.6454,174.08873425397,0
+SDP.US,D,20181109,000000,80.7186,81.8226,80.7186,81.8226,493.0744942742,0
+SDP.US,D,20181112,000000,81.3854,81.3854,79.4864,79.9686,1006.3178053217,0
+SDP.US,D,20181113,000000,81.4646,81.4646,80.1308,80.1308,309.96286830585,0
+SDP.US,D,20181114,000000,81.5326,81.683,80.805,81.182,630.5409033345,0
+SDP.US,D,20181115,000000,83.8046,83.8574,82.4708,82.9946,1956.9059853487,0
+SDP.US,D,20181116,000000,81.2724,81.2724,80.6428,80.6428,368.8770436174,0
+SDP.US,D,20181119,000000,80.1908,80.3416,79.9122,80.108,851.86712950494,0
+SDP.US,D,20181120,000000,79.1848,80.3416,79.1848,80.3416,274.40205978446,0
+SDP.US,D,20181121,000000,80.3416,83.032,80.3416,83.032,1732.9259674976,0
+SDP.US,D,20181123,000000,83.4054,83.4054,82.7118,82.7306,500.50511098016,0
+SDP.US,D,20181126,000000,82.433,82.6212,81.9694,82.1318,364.10021859214,0
+SDP.US,D,20181127,000000,82.094,82.094,80.7904,80.7904,383.73827702933,0
+SDP.US,D,20181128,000000,80.6052,80.8654,80.3796,80.8654,432.03728561808,0
+SDP.US,D,20181130,000000,80.4548,80.7186,79.0716,79.0716,1723.3723174471,0
+SDP.US,D,20181203,000000,79.4864,79.6332,78.1526,78.1526,159.22750084204,0
+SDP.US,D,20181204,000000,76.4152,77.414,75.5634,77.414,2138.9560946448,0
+SDP.US,D,20181206,000000,77.312,80.0818,77.312,78.9774,222.91850117886,0
+SDP.US,D,20181207,000000,77.7982,77.7982,75.782,76.8298,2290.2222204447,0
+SDP.US,D,20181210,000000,77.312,78.2504,76.0422,76.155,1056.739847255,0
+SDP.US,D,20181211,000000,76.1928,76.374,75.4504,75.948,288.73253486024,0
+SDP.US,D,20181212,000000,75.7482,76.3778,75.4128,75.9968,896.45082974071,0
+SDP.US,D,20181213,000000,75.217,75.2244,74.8852,74.8852,721.8313371506,0
+SDP.US,D,20181214,000000,76.0046,76.2306,75.7482,75.8312,608.77981155275,0
+SDP.US,D,20181217,000000,75.8198,80.5262,75.8198,80.5262,1223.397964803,0
+SDP.US,D,20181218,000000,79.2978,81.3326,79.2978,81.3326,459.10596076123,0
+SDP.US,D,20181219,000000,81.947,82.2858,80.7562,81.6378,1005.2562886494,0
+SDP.US,D,20181220,000000,82.207,82.207,80.1908,81.423,317.92424334795,0
+SDP.US,D,20181221,000000,81.1254,82.9492,78.4348,82.3802,3286.4556173798,0
+SDP.US,D,20181224,000000,83.8574,90.0938,83.8574,89.8186,5415.3273036379,0
+SDP.US,D,20181226,000000,89.159,91.7818,87.2638,87.2638,2767.9047229709,0
+SDP.US,D,20181227,000000,87.362,89.3064,86.0392,86.0392,5001.8665597848,0
+SDP.US,D,20181228,000000,85.4588,86.3218,84.6712,85.6812,791.8914375211,0
+SDP.US,D,20181231,000000,85.086,86.0204,85.0444,85.5,243.08731795219,0
+SDP.US,D,20190102,000000,85.6096,89.0084,85.6096,88.56,980.31064685086,0
+SDP.US,D,20190103,000000,88.7822,88.7822,87.0716,88.4432,826.39072937021,0
+SDP.US,D,20190104,000000,88.2924,88.2924,85.3872,85.9072,7544.7297482322,0
+SDP.US,D,20190107,000000,86.548,86.8832,86.548,86.8832,297.75542657462,0
+SDP.US,D,20190108,000000,85.6474,85.6474,84.5656,84.5656,27.068675143148,0
+SDP.US,D,20190109,000000,84.9762,85.8318,84.8594,85.8318,237.24897625465,0
+SDP.US,D,20190110,000000,85.9828,85.9828,83.262,83.262,385.33055203775,0
+SDP.US,D,20190111,000000,84.2228,84.2228,84.0456,84.0456,3180.8347084879,0
+SDP.US,D,20190114,000000,87.211,89.2496,87.0982,87.6444,8242.6769602565,0
+SDP.US,D,20190115,000000,85.5342,85.5342,85.2364,85.44,396.47647709669,0
+SDP.US,D,20190116,000000,85.9072,85.9072,84.8594,84.8594,281.30191815428,0
+SDP.US,D,20190117,000000,84.302,84.302,83.703,84.0158,566.84990299768,0
+SDP.US,D,20190118,000000,83.816,84.3776,83.7408,84.2904,533.94288615699,0
+SDP.US,D,20190122,000000,83.552,84.1548,83.552,84.0644,123.13593398451,0
+SDP.US,D,20190123,000000,83.5144,83.5144,82.2182,82.2182,133.75110070732,0
+SDP.US,D,20190124,000000,83.0474,83.0474,81.178,81.178,562.60383630856,0
+SDP.US,D,20190125,000000,82.1654,83.4274,82.1654,83.4274,174.61949259011,0
+SDP.US,D,20190128,000000,83.7408,84.5996,83.7408,84.3358,883.18187133721,0
+SDP.US,D,20190129,000000,83.9666,84.0084,83.9402,83.9402,432.56804395422,0
+SDP.US,D,20190130,000000,82.7496,83.3336,82.0524,82.5048,593.38781980469,0
+SDP.US,D,20190131,000000,82.2406,82.2406,78.846,78.846,678.83991192325,0
+SDP.US,D,20190201,000000,79.7086,79.9912,79.7086,79.946,162.94280919503,0
+SDP.US,D,20190204,000000,79.6632,79.6632,79.6632,79.6632,84.921333782424,0
+SDP.US,D,20190205,000000,79.4748,79.4748,79.1848,79.456,294.57087655778,0
+SDP.US,D,20190206,000000,79.5916,79.5916,79.5916,79.5916,34.49929184911,0
+SDP.US,D,20190207,000000,79.0302,79.0302,77.7342,77.7342,1520.0918747054,0
+SDP.US,D,20190208,000000,77.308,77.9072,76.4492,76.8108,5105.8951936682,0
+SDP.US,D,20190211,000000,76.95,77.1198,76.7994,76.7994,239.37200959921,0
+SDP.US,D,20190212,000000,76.6562,76.6562,76.6562,76.6562,1.5922750084204,0
+SDP.US,D,20190213,000000,76.7016,77.308,76.7016,76.9616,236.18745958237,0
+SDP.US,D,20190214,000000,77.1952,77.2704,77.1574,77.1766,80.144508757163,0
+SDP.US,D,20190215,000000,76.4492,76.6186,76.2608,76.6186,531.28909447629,0
+SDP.US,D,20190219,000000,76.0006,76.1098,75.797,75.797,136.93565072416,0
+SDP.US,D,20190220,000000,75.217,75.217,75.1416,75.1566,135.34337571574,0
+SDP.US,D,20190221,000000,75.575,75.575,73.9584,73.9584,848.6825794881,0
+SDP.US,D,20190222,000000,73.3442,73.3442,73.235,73.235,807.81418760531,0
+SDP.US,D,20190225,000000,74.3162,74.6518,73.5326,74.0828,793.48371252952,0
+SDP.US,D,20190226,000000,74.7648,74.7648,74.2674,74.2674,399.13026877739,0
+SDP.US,D,20190227,000000,75.443,75.443,74.1088,74.1088,812.59101263057,0
+SDP.US,D,20190228,000000,73.6458,74.0184,73.1782,73.3216,589.14175311557,0
+SDP.US,D,20190301,000000,73.3818,74.1844,73.1066,73.133,883.18187133721,0
+SDP.US,D,20190304,000000,72.9372,73.457,72.9146,72.9146,121.01290063995,0
+SDP.US,D,20190305,000000,73.0428,73.0428,73.0428,73.0428,7.9613750421022,0
+SDP.US,D,20190306,000000,73.182,73.182,72.952,73.0614,325.35486005391,0
+SDP.US,D,20190307,000000,72.6772,72.903,72.376,72.8692,2509.4254132706,0
+SDP.US,D,20190308,000000,73.495,73.495,72.3038,72.3038,677.24763691483,0
+SDP.US,D,20190311,000000,72.3,72.3,70.9514,70.9514,3339.5314509938,0
+SDP.US,D,20190312,000000,71.2902,71.2902,70.2768,70.435,1957.4367436849,0
+SDP.US,D,20190313,000000,70.2468,70.352,69.911,70.352,1564.144816605,0
+SDP.US,D,20190314,000000,70.1374,70.4652,69.6096,70.3332,530.22757780401,0
+SDP.US,D,20190315,000000,69.7984,70.6198,69.3498,69.7794,766.41503738638,0
+SDP.US,D,20190318,000000,70.5784,70.5784,70.2202,70.2242,530.22757780401,0
+SDP.US,D,20190319,000000,70.906,72.1832,70.8422,72.0064,1056.739847255,0
+SDP.US,D,20190320,000000,71.2528,71.7768,70.209,71.324,800.38357089935,0
+SDP.US,D,20190321,000000,70.5254,70.5254,69.7794,69.7794,460.69823576965,0
+SDP.US,D,20190322,000000,68.9692,68.9692,68.204,68.7848,3046.5528494445,0
+SDP.US,D,20190325,000000,69.1842,69.1842,68.6,68.6526,579.0573447289,0
+SDP.US,D,20190326,000000,68.5812,68.5812,67.884,67.8876,644.34062007414,0
+SDP.US,D,20190327,000000,68.6302,68.7358,68.472,68.7358,462.82126911421,0
+SDP.US,D,20190328,000000,69.3462,70.6536,68.3248,70.2958,1996.1821022231,0
+SDP.US,D,20190329,000000,70.352,70.6954,69.606,69.719,1214.9058314248,0
+SDP.US,D,20190401,000000,69.2334,71.4036,69.2334,70.3596,1274.8815234086,0
+SDP.US,D,20190402,000000,70.0582,71.102,70.0582,70.5478,302.00149326375,0
+SDP.US,D,20190403,000000,71.102,71.102,70.3144,70.6914,629.47938666222,0
+SDP.US,D,20190404,000000,71.102,71.965,70.541,71.2528,1641.6355336815,0
+SDP.US,D,20190405,000000,71.2338,71.2338,70.0582,70.0582,1105.5696141799,0
+SDP.US,D,20190408,000000,70.3896,71.102,70.2242,70.8798,3493.4513684745,0
+SDP.US,D,20190409,000000,71.038,71.2152,70.763,70.8348,579.58810306504,0
+SDP.US,D,20190410,000000,69.8132,71.14,69.8132,71.14,346.05443516338,0
+SDP.US,D,20190411,000000,70.9174,71.0082,70.4162,70.4162,3099.0979247223,0
+SDP.US,D,20190412,000000,70.8008,70.8008,69.7984,69.7984,610.90284489731,0
+SDP.US,D,20190415,000000,69.3948,69.9638,69.3084,69.6324,991.4565719098,0
+SDP.US,D,20190416,000000,70.0206,71.8894,70.0206,71.5426,747.83849562147,0
+SDP.US,D,20190417,000000,71.6824,72.0366,71.4448,72.0326,852.92864617722,0
+SDP.US,D,20190418,000000,71.5506,71.6562,71.1058,71.637,347.6467101718,0
+SDP.US,D,20190422,000000,71.965,71.965,71.965,71.965,0.53075833614015,0
+SDP.US,D,20190423,000000,71.9874,71.9874,71.5278,71.5278,355.6080852139,0
+SDP.US,D,20190424,000000,70.4272,70.6536,70.4272,70.6346,437.87562731562,0
+SDP.US,D,20190425,000000,69.8698,70.3144,69.8698,69.9868,802.50660424391,0
+SDP.US,D,20190426,000000,69.195,69.719,68.6342,69.719,1162.8915144831,0
+SDP.US,D,20190429,000000,70.616,70.616,70.616,70.616,1.5922750084204,0
+SDP.US,D,20190430,000000,68.5394,68.5394,68.5394,68.5394,14.861233411924,0
+SDP.US,D,20190501,000000,69.278,69.7794,69.278,69.7794,771.72262074778,0
+SDP.US,D,20190502,000000,70.733,70.8758,69.6588,70.3332,169.31190922871,0
+SDP.US,D,20190503,000000,70.989,70.989,69.271,69.625,608.77981155275,0
+SDP.US,D,20190506,000000,68.9692,70.1674,68.9692,69.9904,130.56655069048,0
+SDP.US,D,20190507,000000,70.2392,70.4802,70.0962,70.4802,1584.8443917145,0
+SDP.US,D,20190508,000000,71.9462,72.323,71.8144,72.323,942.09604664877,0
+SDP.US,D,20190509,000000,72.553,73.235,72.225,72.5376,2422.3810461436,0
+SDP.US,D,20190510,000000,72.7866,72.7866,70.2768,70.3596,1014.8099387,0
+SDP.US,D,20190513,000000,70.352,70.352,68.521,68.5698,579.58810306504,0
+SDP.US,D,20190514,000000,69.052,69.8094,68.8936,69.8094,303.06300993603,0
+SDP.US,D,20190515,000000,69.4594,69.8888,69.4594,69.8888,109.33621724487,0
+SDP.US,D,20190516,000000,68.713,69.1576,68.713,69.1576,54.137350286295,0
+SDP.US,D,20190517,000000,69.0822,69.0822,67.8464,68.2948,5172.7707440219,0
+SDP.US,D,20190520,000000,67.9596,68.1628,67.545,68.1628,584.3649280903,0
+SDP.US,D,20190521,000000,67.9218,68.0574,67.285,68.0574,736.69257056253,0
+SDP.US,D,20190522,000000,67.8464,67.8464,66.8404,66.8404,852.39788784108,0
+SDP.US,D,20190523,000000,66.874,66.874,66.1958,66.1958,1366.1719572247,0
+SDP.US,D,20190524,000000,66.1958,66.2334,65.5588,66.2108,1989.2822438533,0
+SDP.US,D,20190528,000000,65.6418,68.4076,65.6418,68.3326,2938.808907208,0
+SDP.US,D,20190529,000000,68.3326,70.4614,68.3326,70.4088,3193.5729085553,0
+SDP.US,D,20190530,000000,70.541,70.9138,69.6816,70.7026,2215.9160533851,0
+SDP.US,D,20190531,000000,70.8382,70.8382,69.5722,69.7228,1872.5154099024,0
+SDP.US,D,20190603,000000,69.384,69.5082,68.2724,68.2724,144.36626743012,0
+SDP.US,D,20190604,000000,68.2948,69.4216,68.1212,68.1212,3467.4442100036,0
+SDP.US,D,20190605,000000,67.8464,67.8464,65.0766,65.2536,1975.4825271136,0
+SDP.US,D,20190606,000000,65.1142,65.3782,64.4474,64.696,1555.1219248906,0
+SDP.US,D,20190607,000000,64.5566,65.5552,63.3432,65.5552,5052.8193600542,0
+SDP.US,D,20190610,000000,66.7236,66.961,66.3086,66.531,2649.5456140116,0
+SDP.US,D,20190611,000000,66.1244,67.6956,66.1244,67.3374,2009.4510606266,0
+SDP.US,D,20190612,000000,66.9874,66.9874,65.529,65.676,2133.6485112834,0
+SDP.US,D,20190613,000000,65.265,65.8266,65.265,65.3028,3902.6660456385,0
+SDP.US,D,20190614,000000,64.8132,64.8132,63.829,63.882,646.4636534187,0
+SDP.US,D,20190617,000000,64.2664,64.8846,64.259,64.4926,942.09604664877,0
+SDP.US,D,20190618,000000,64.926,65.4534,64.907,64.911,715.99299545306,0
+SDP.US,D,20190619,000000,65.2276,65.2276,63.3548,63.7124,1633.6741586394,0
+SDP.US,D,20190620,000000,63.2076,64.0708,62.8348,62.8458,1168.7298561806,0
+SDP.US,D,20190621,000000,63.468,63.7692,62.4316,62.4578,2299.2451121591,0
+SDP.US,D,20190624,000000,62.91,62.91,62.4198,62.6236,212.30333445606,0
+SDP.US,D,20190625,000000,62.6086,63.2644,62.6086,63.2644,356.66960188618,0
+SDP.US,D,20190626,000000,64.7074,65.9582,64.598,65.9582,1848.10052644,0
+SDP.US,D,20190627,000000,66.0224,66.471,65.6498,66.1244,5006.1126264739,0
+SDP.US,D,20190628,000000,65.6872,65.7622,64.8582,65.3822,1352.3722404851,0
+SDP.US,D,20190701,000000,65.5514,66.7308,65.5514,65.7058,1444.1934326373,0
+SDP.US,D,20190702,000000,64.3382,64.5644,63.9236,64.2024,1220.2134147862,0
+SDP.US,D,20190703,000000,63.543,63.5468,62.6462,63.2376,666.10171185589,0
+SDP.US,D,20190705,000000,64.263,65.0616,63.468,63.468,2166.0247697879,0
+SDP.US,D,20190708,000000,62.91,63.8482,62.6838,63.2376,1563.6140582689,0
+SDP.US,D,20190709,000000,63.509,63.8408,63.0118,63.0232,697.9472120243,0
+SDP.US,D,20190710,000000,63.0118,63.0118,62.1564,62.7028,1469.1390744359,0
+SDP.US,D,20190711,000000,62.5706,63.4718,62.5706,62.8798,288.2017765241,0
+SDP.US,D,20190712,000000,63.5506,64.063,63.5166,63.5166,2168.1478031325,0
+SDP.US,D,20190715,000000,63.411,63.4338,63.0986,63.279,1492.4924412261,0
+SDP.US,D,20190716,000000,63.1738,64.1046,63.1738,63.95,2014.2278856519,0
+SDP.US,D,20190717,000000,63.0534,63.6224,62.8758,63.2266,2752.5127312228,0
+SDP.US,D,20190718,000000,64.0026,64.0594,62.5144,62.5144,2913.3325070733,0
+SDP.US,D,20190719,000000,62.7592,64.1494,62.7592,64.1494,1560.429508252,0
+SDP.US,D,20190722,000000,64.376,64.8204,64.376,64.5304,613.02587824187,0
+SDP.US,D,20190723,000000,65.5742,65.5742,64.7302,65.1596,411.86846884476,0
+SDP.US,D,20190724,000000,65.6498,65.6498,65.1748,65.1748,728.73119552043,0
+SDP.US,D,20190725,000000,65.4232,66.1356,65.4232,65.7248,295.10163489392,0
+SDP.US,D,20190726,000000,65.6834,65.6834,64.6696,65.0654,2258.3767202763,0
+SDP.US,D,20190729,000000,64.5644,65.1218,64.3002,64.3568,343.93140181882,0
+SDP.US,D,20190730,000000,64.3382,65.6118,64.0748,65.2876,4198.8291972047,0
+SDP.US,D,20190731,000000,64.9898,65.7776,64.5644,65.7776,1940.9832352645,0
+SDP.US,D,20190801,000000,64.8204,64.8204,63.9574,64.598,863.01305456388,0
+SDP.US,D,20190802,000000,64.5644,64.5868,64.5644,64.5868,42.460666891212,0
+SDP.US,D,20190805,000000,63.999,66.9984,63.999,66.486,2185.6628282251,0
+SDP.US,D,20190806,000000,66.7346,67.3716,64.7826,64.979,1610.3207918492,0
+SDP.US,D,20190807,000000,69.1388,69.1388,64.112,64.5304,682.02446194009,0
+SDP.US,D,20190808,000000,64.745,64.934,63.061,63.317,749.43077062989,0
+SDP.US,D,20190809,000000,63.1738,63.283,63.1172,63.2114,1894.8072600203,0
+SDP.US,D,20190812,000000,63.4718,63.999,63.3922,63.999,1410.7556574605,0
+SDP.US,D,20190813,000000,63.8858,64.41,63.2714,63.6036,2514.732996632,0
+SDP.US,D,20190814,000000,63.592,64.4248,62.9476,64.4248,2728.0978477604,0
+SDP.US,D,20190815,000000,64.5644,64.5644,62.5334,62.7554,2849.1107484003,0
+SDP.US,D,20190816,000000,62.2808,62.4578,62.0246,62.205,1651.189183732,0
+SDP.US,D,20190819,000000,62.1944,62.1944,61.105,61.203,1685.6884755811,0
+SDP.US,D,20190820,000000,61.9678,61.9678,61.6326,61.8096,120.48214230381,0
+SDP.US,D,20190821,000000,61.8096,61.8096,61.007,61.007,463.35202745035,0
+SDP.US,D,20190822,000000,61.075,61.5196,60.8412,60.8412,1140.5996643652,0
+SDP.US,D,20190823,000000,60.5398,62.6086,60.3552,62.5256,1373.6025739307,0
+SDP.US,D,20190826,000000,62.4956,62.4956,60.8602,60.8602,256.35627635569,0
+SDP.US,D,20190827,000000,60.242,60.5922,60.1292,60.5922,752.08456231059,0
+SDP.US,D,20190828,000000,60.6154,60.9164,60.6154,60.792,351.89277686092,0
+SDP.US,D,20190829,000000,60.2798,60.502,60.2234,60.2234,911.84282148878,0
+SDP.US,D,20190830,000000,59.9974,60.0164,59.6768,59.888,731.91574553727,0
+SDP.US,D,20190903,000000,60.0164,60.0164,58.1584,58.1584,1648.0046337152,0
+SDP.US,D,20190904,000000,57.7776,58.2188,57.7776,57.9172,481.39781087912,0
+SDP.US,D,20190905,000000,58.6482,59.2814,58.52,59.1228,2227.0619784441,0
+SDP.US,D,20190906,000000,58.6408,59.5828,58.633,59.5828,654.4250284608,0
+SDP.US,D,20190909,000000,60.2158,60.231,60.1402,60.1478,700.601003705,0
+SDP.US,D,20190910,000000,60.242,60.728,60.242,60.2688,1080.6239723813,0
+SDP.US,D,20190911,000000,60.5962,60.5962,58.897,58.927,1788.1248344562,0
+SDP.US,D,20190912,000000,58.52,58.7798,58.2942,58.5954,909.18902980808,0
+SDP.US,D,20190913,000000,58.8594,59.1984,58.584,59.0438,368.8770436174,0
+SDP.US,D,20190916,000000,59.3,59.3904,58.9722,59.2358,963.85713843051,0
+SDP.US,D,20190917,000000,59.1532,59.1532,58.1808,58.2904,1303.0117152241,0
+SDP.US,D,20190918,000000,57.9172,57.9926,57.5062,57.751,1940.9832352645,0
+SDP.US,D,20190919,000000,57.3934,57.5062,57.205,57.205,1305.6655069048,0
+SDP.US,D,20190920,000000,56.9936,56.9936,56.7714,56.8204,1412.8786908051,0
+SDP.US,D,20190923,000000,56.3006,56.866,56.3006,56.7152,513.77406938366,0
+SDP.US,D,20190924,000000,56.979,57.2426,55.0984,55.5508,2153.2865697206,0
+SDP.US,D,20190925,000000,55.4866,56.0444,55.4866,55.5806,920.86571320316,0
+SDP.US,D,20190926,000000,55.3246,55.3998,54.7972,55.1286,2078.980402661,0
+SDP.US,D,20190927,000000,55.856,55.9988,55.5734,55.5734,1113.0002308859,0
+SDP.US,D,20190930,000000,55.2494,55.4756,55.2302,55.2302,1358.7413405188,0
+SDP.US,D,20191001,000000,55.4978,56.1536,55.4978,55.8332,1739.2950675313,0
+SDP.US,D,20191002,000000,56.6432,57.2838,56.6392,57.2838,4213.6904306166,0
+SDP.US,D,20191003,000000,57.1824,57.2616,57.1334,57.1634,951.11893836315,0
+SDP.US,D,20191004,000000,56.342,56.6626,55.2494,55.2982,4129.8306135065,0
+SDP.US,D,20191007,000000,55.796,55.796,55.513,55.6824,3205.7803502865,0
+SDP.US,D,20191008,000000,56.1914,56.7604,55.92,56.7492,13972.743957226,0
+SDP.US,D,20191009,000000,56.5306,56.681,56.0026,56.2514,2448.3882046145,0
+SDP.US,D,20191010,000000,57.1104,57.3744,56.267,56.519,2108.1721111487,0
+SDP.US,D,20191011,000000,56.681,57.039,56.1344,56.647,3372.4384678345,0
+SDP.US,D,20191014,000000,56.7564,57.774,56.6432,57.3972,2000.4281689122,0
+SDP.US,D,20191015,000000,57.435,58.038,57.303,57.6234,11108.771975413,0
+SDP.US,D,20191016,000000,58.2566,58.2634,57.7062,57.7062,3528.4814186597,0
+SDP.US,D,20191017,000000,57.4838,57.6234,57.1334,57.141,922.45798821158,0
+SDP.US,D,20191018,000000,57.435,57.435,56.8204,56.851,1480.2849994949,0
+SDP.US,D,20191021,000000,57.0052,57.0052,56.267,56.267,5776.2429722132,0
+SDP.US,D,20191022,000000,55.8898,56.2292,55.6638,56.1086,941.56528831262,0
+SDP.US,D,20191023,000000,55.788,55.9276,55.362,55.626,4039.0709380265,0
+SDP.US,D,20191024,000000,55.3318,55.4756,54.9854,55.1776,2530.1249883801,0
+SDP.US,D,20191025,000000,55.7768,56.6626,55.7768,56.244,1745.1334092288,0
+SDP.US,D,20191028,000000,56.267,57.8682,56.267,57.8342,907.59675479966,0
+SDP.US,D,20191029,000000,57.887,57.9926,57.642,57.642,3097.5056497139,0
+SDP.US,D,20191030,000000,57.0956,57.2124,56.4552,56.6698,2654.853197373,0
+SDP.US,D,20191031,000000,56.6884,56.7564,56.0784,56.282,2444.6728962615,0
+SDP.US,D,20191101,000000,55.9276,56.4176,55.9276,56.4138,12213.810831257,0
+SDP.US,D,20191104,000000,56.8322,58.3014,56.7564,57.8644,2822.0420732572,0
+SDP.US,D,20191105,000000,58.1506,58.98,58.1506,58.98,1637.3894669924,0
+SDP.US,D,20191106,000000,58.6446,58.8662,58.3014,58.765,2121.4410695522,0
+SDP.US,D,20191107,000000,59.462,61.007,59.462,60.555,5532.0941375888,0
+SDP.US,D,20191108,000000,60.7996,61.5536,60.359,60.894,2394.2508543282,0
+SDP.US,D,20191111,000000,60.8074,61.6098,60.5922,61.4594,2264.2150619739,0
+SDP.US,D,20191112,000000,61.3462,61.6514,61.248,61.2708,1736.1105175144,0
+SDP.US,D,20191113,000000,61.158,61.158,59.462,59.6846,1795.5554511621,0
+SDP.US,D,20191114,000000,59.3864,59.3864,58.5652,59.3226,1593.3365250927,0
+SDP.US,D,20191115,000000,59.5372,59.6508,59.074,59.0778,922.98874654772,0
+SDP.US,D,20191118,000000,58.377,58.9192,57.9736,58.9192,3751.9306781747,0
+SDP.US,D,20191119,000000,59.2584,59.27,58.7576,58.9762,208.05726776694,0
+SDP.US,D,20191120,000000,58.637,59.0888,58.2674,58.328,1457.993149377,0
+SDP.US,D,20191121,000000,58.038,58.9722,58.038,58.7048,560.480802964,0
+SDP.US,D,20191122,000000,59.1644,59.4508,58.6972,58.6972,433.6295606265,0
+SDP.US,D,20191125,000000,58.038,59.1342,58.038,59.0248,1111.4079558775,0
+SDP.US,D,20191126,000000,58.6408,58.9762,58.5276,58.5276,352.9542935332,0
+SDP.US,D,20191127,000000,58.6408,58.931,58.3014,58.3014,4191.9293388349,0
+SDP.US,D,20191129,000000,58.5426,58.7348,58.5426,58.7124,292.44784321322,0
+SDP.US,D,20191202,000000,59.5372,60.178,58.863,59.3604,1640.5740170092,0
+SDP.US,D,20191203,000000,58.9834,59.4242,58.9232,58.9682,1322.1190153251,0
+SDP.US,D,20191204,000000,58.4524,58.5126,58.1884,58.3014,1750.4409925902,0
+SDP.US,D,20191205,000000,57.9624,58.6254,57.9624,58.038,2233.9618368139,0
+SDP.US,D,20191206,000000,58.3014,58.377,57.8682,58.3356,657.0788201415,0
+SDP.US,D,20191209,000000,58.5652,58.7576,58.5502,58.7576,389.04586039073,0
+SDP.US,D,20191210,000000,58.9044,58.9044,58.7536,58.882,262.72537638937,0
+SDP.US,D,20191211,000000,58.4748,58.6784,58.471,58.471,395.41496042441,0
+SDP.US,D,20191212,000000,59.2814,59.2814,58.8702,58.8702,110.39773391715,0
+SDP.US,D,20191213,000000,58.1506,58.1584,57.9362,57.9362,386.92282704617,0
+SDP.US,D,20191216,000000,58.3014,58.3014,56.7342,56.7342,1857.6541764905,0
+SDP.US,D,20191217,000000,55.8108,56.244,55.6638,56.244,2257.8459619402,0
+SDP.US,D,20191218,000000,56.3194,56.3194,55.675,55.675,678.30915358711,0
+SDP.US,D,20191219,000000,55.6638,56.0784,55.6638,55.8222,23177.155022568,0
+SDP.US,D,20191220,000000,55.3998,55.3998,54.9742,54.9742,1064.170463961,0
+SDP.US,D,20191223,000000,55.6976,56.267,55.362,56.1876,670.34777854501,0
+SDP.US,D,20191224,000000,56.681,56.681,56.0404,56.0404,1933.5526185586,0
+SDP.US,D,20191226,000000,55.8522,56.1236,55.7768,55.969,1280.18910677,0
+SDP.US,D,20191227,000000,55.6146,55.6146,55.6146,55.6146,122.07441731223,0
+SDP.US,D,20191230,000000,55.758,55.9276,55.626,55.626,2526.4096800271,0
+SDP.US,D,20191231,000000,55.362,55.6638,55.0644,55.0644,2287.0376704279,0
+SDP.US,D,20200102,000000,55.4756,56.8322,55.362,56.4852,3082.644416302,0
+SDP.US,D,20200103,000000,56.1914,56.4552,56.0218,56.4022,1660.2120754464,0
+SDP.US,D,20200106,000000,56.361,56.361,55.9614,56.248,453.26761906369,0
+SDP.US,D,20200107,000000,56.4852,56.9448,56.38,56.4926,1425.6168908724,0
+SDP.US,D,20200108,000000,56.4248,56.4248,56.4248,56.4248,37.15308352981,0
+SDP.US,D,20200109,000000,56.2702,56.2702,55.7352,55.9388,2732.8746727856,0
+SDP.US,D,20200110,000000,55.385,55.739,55.385,55.6226,943.15756332105,0
+SDP.US,D,20200113,000000,56.116,56.116,54.8836,54.8836,112.52076726171,0
+SDP.US,D,20200114,000000,55.3132,55.3132,54.6952,54.6952,1007.379321994,0
+SDP.US,D,20200115,000000,53.87,53.87,53.1918,53.2786,4035.8863880097,0
+SDP.US,D,20200116,000000,53.0262,53.0262,52.3852,52.5588,1393.771390704,0
+SDP.US,D,20200117,000000,52.6118,52.6118,51.7184,51.7296,1664.9889004716,0
+SDP.US,D,20200121,000000,51.8616,51.8616,51.0362,51.0362,184.17314264063,0
+SDP.US,D,20200122,000000,50.8066,50.8066,50.5054,50.6368,556.76549461102,0
+SDP.US,D,20200123,000000,50.4674,50.7314,49.9174,49.9174,1991.936035534,0
+SDP.US,D,20200124,000000,50.1284,50.1284,49.3746,49.676,4172.2912803977,0
+SDP.US,D,20200127,000000,49.9022,50.2036,49.6004,49.966,2058.2808275515,0
+SDP.US,D,20200128,000000,50.0908,50.0908,49.2614,49.5256,3781.6531449986,0
+SDP.US,D,20200129,000000,49.8644,49.966,49.1904,49.2614,5651.5147632203,0
+SDP.US,D,20200130,000000,49.4498,49.5628,48.3006,48.3006,5466.8108622435,0
+SDP.US,D,20200131,000000,48.5154,49.3522,48.4328,48.8774,1717.0032174134,0
+SDP.US,D,20200203,000000,48.7754,48.9598,48.4704,48.6962,4239.1668307514,0
+SDP.US,D,20200204,000000,48.3948,49.3556,48.3908,49.3556,2112.9489361739,0
+SDP.US,D,20200205,000000,49.3746,49.5444,48.9228,49.1108,2316.7601372518,0
+SDP.US,D,20200206,000000,48.9228,49.2242,48.8472,49.0168,1394.3021490402,0
+SDP.US,D,20200207,000000,48.813,49.2654,48.7716,49.2654,1544.5067581678,0
+SDP.US,D,20200210,000000,48.6584,49.3746,48.6584,49.0584,995.17188026278,0
+SDP.US,D,20200211,000000,48.6584,48.7114,48.5044,48.7114,388.51510205459,0
+SDP.US,D,20200212,000000,48.8472,48.8472,48.508,48.538,98.190292185928,0
+SDP.US,D,20200213,000000,48.0932,48.1048,47.3022,47.4642,8145.5481847429,0
+SDP.US,D,20200214,000000,47.1888,47.1888,46.6994,46.6994,2371.9590042103,0
+SDP.US,D,20200218,000000,46.6994,46.6994,46.0434,46.3486,5562.3473627488,0
+SDP.US,D,20200219,000000,46.3978,47.0272,46.3978,47.0272,1632.6126419671,0
+SDP.US,D,20200220,000000,48.4704,48.4704,46.9176,46.9176,5675.3988883466,0
+SDP.US,D,20200221,000000,47.4154,47.4154,46.56,46.9706,589.67251145171,0
+SDP.US,D,20200224,000000,46.9444,48.131,46.9444,47.9992,5462.0340372183,0
+SDP.US,D,20200225,000000,47.8296,50.3164,47.792,50.1772,15093.174804817,0
+SDP.US,D,20200226,000000,50.6936,51.108,49.2242,51.1042,5312.3601864268,0
+SDP.US,D,20200227,000000,51.7108,55.6334,51.2664,55.6334,25368.656192491,0
+SDP.US,D,20200228,000000,57.435,61.727,57.435,59.9594,16613.797437859,0
+SDP.US,D,20200302,000000,59.9184,59.9184,52.9504,52.9844,5378.1742201081,0
+SDP.US,D,20200303,000000,53.1014,54.3528,50.4298,53.61,3078.929107949,0
+SDP.US,D,20200304,000000,51.6922,51.7336,48.0858,48.0858,2736.5899811386,0
+SDP.US,D,20200305,000000,49.6158,49.7894,49.4498,49.7174,1070.0088056585,0
+SDP.US,D,20200306,000000,52.7248,53.3162,50.2336,50.2336,13592.190230213,0
+SDP.US,D,20200309,000000,54.9854,56.847,51.8204,55.3926,2779.581406366,0
+SDP.US,D,20200310,000000,51.7108,58.5314,51.598,54.8578,4855.9080173462,0
+SDP.US,D,20200311,000000,57.171,61.4064,57.0956,60.687,5503.9639457733,0
+SDP.US,D,20200312,000000,63.6486,72.5376,63.6486,72.4702,5984.3002399802,0
+SDP.US,D,20200313,000000,67.8652,74.4518,63.3282,64.1534,1729.7414174807,0
+SDP.US,D,20200316,000000,68.5812,81.8076,68.5812,74.4746,13456.846854497,0
+SDP.US,D,20200317,000000,74.192,74.9456,58.829,59.8914,3029.0378243518,0
+SDP.US,D,20200318,000000,69.6738,69.6738,61.7644,64.3868,1668.7042088246,0
+SDP.US,D,20200319,000000,68.732,71.4448,67.036,70.8422,6036.3145569219,0
+SDP.US,D,20200320,000000,71.4448,82.4784,70.8042,81.9128,7479.446472887,0
+SDP.US,D,20200323,000000,82.855,95.433,82.855,88.8956,22882.053387674,0
+SDP.US,D,20200324,000000,79.1662,85.8318,69.41,69.6738,5969.9697649044,0
+SDP.US,D,20200325,000000,68.9956,74.2332,62.9286,67.2074,4827.2470671947,0
+SDP.US,D,20200326,000000,67.0738,67.7708,54.224,55.7654,9366.2923578652,0
+SDP.US,D,20200327,000000,58.4072,59.3338,53.056,55.0156,11094.441500338,0
+SDP.US,D,20200330,000000,54.4884,54.8646,51.3472,51.3472,5437.6191537558,0
+SDP.US,D,20200331,000000,53.2446,56.4474,52.2744,55.3908,7577.6367650729,0
+SDP.US,D,20200401,000000,61.3082,64.3608,59.0478,62.0904,5468.9338955881,0
+SDP.US,D,20200402,000000,64.0594,64.0594,57.5216,58.8174,3671.2554110814,0
+SDP.US,D,20200403,000000,58.0678,62.3148,58.0678,62.307,5144.6405522065,0
+SDP.US,D,20200406,000000,57.1634,57.1634,51.0968,52.4454,3532.1967270127,0
+SDP.US,D,20200407,000000,49.1374,53.563,48.6002,53.563,1905.4224267431,0
+SDP.US,D,20200408,000000,53.4706,53.8854,47.1022,48.0144,7921.5681668917,0
+SDP.US,D,20200409,000000,46.3694,46.3694,42.6182,43.617,10192.152328899,0
+SDP.US,D,20200413,000000,44.7286,47.0464,44.4272,46.6124,4249.251239138,0
+SDP.US,D,20200414,000000,45.5952,46.7858,43.5226,43.6354,7743.7641242848,0
+SDP.US,D,20200415,000000,45.7834,47.0648,45.7834,46.8612,67449.300115026,0
+SDP.US,D,20200416,000000,47.1778,47.9312,46.1602,46.6448,4021.0251545978,0
+SDP.US,D,20200417,000000,45.1806,45.7834,43.8806,43.8806,2252.0076202427,0
+SDP.US,D,20200420,000000,45.294,47.2906,44.8414,47.0684,2499.8717632201,0
+SDP.US,D,20200421,000000,48.3498,49.397,47.7052,48.3836,3751.3999198386,0
+SDP.US,D,20200422,000000,49.0618,49.0618,45.3694,45.5952,1095.4852057933,0
+SDP.US,D,20200423,000000,43.8622,47.3848,43.8622,47.285,1395.3636657125,0
+SDP.US,D,20200424,000000,47.4794,48.0258,46.5504,46.5504,2392.6585793198,0
+SDP.US,D,20200427,000000,45.9346,45.9346,45.0374,45.3956,1268.512423375,0
+SDP.US,D,20200428,000000,43.7114,45.5198,43.1458,45.3258,1685.6884755811,0
+SDP.US,D,20200429,000000,44.1478,45.9172,44.1478,45.8346,2126.7486529136,0
+SDP.US,D,20200430,000000,47.253,49.252,47.2154,47.8316,1133.6998059954,0
+SDP.US,D,20200501,000000,50.3054,51.2474,49.8156,50.6824,8755.3895129679,0
+SDP.US,D,20200504,000000,53.433,53.433,49.1844,49.48,11196.347100876,0
+SDP.US,D,20200505,000000,48.5872,48.653,47.856,48.653,1122.0231226003,0
+SDP.US,D,20200506,000000,49.759,52.2066,49.759,52.1874,1204.290664702,0
+SDP.US,D,20200507,000000,52.0012,52.0012,50.3054,51.8616,2161.7787030988,0
+SDP.US,D,20200508,000000,51.0214,51.0214,49.2126,49.7024,1354.4952738297,0
+SDP.US,D,20200511,000000,50.8914,51.7374,49.778,49.853,1160.2377228024,0
+SDP.US,D,20200512,000000,50.7198,51.1344,49.5516,50.908,718.11602879762,0
+SDP.US,D,20200513,000000,52.7168,53.1694,51.6996,52.229,1882.069059953,0
+SDP.US,D,20200514,000000,52.8302,54.281,50.8702,51.0214,7925.2834752447,0
+SDP.US,D,20200515,000000,52.7546,53.6212,51.8128,52.2406,1307.2577819132,0
+SDP.US,D,20200518,000000,48.6888,49.0428,47.1252,47.5696,2555.0706301787,0
+SDP.US,D,20200519,000000,48.3836,49.0754,47.743,49.0754,797.1990208825,0
+SDP.US,D,20200520,000000,47.8954,48.836,47.7278,48.768,726.60816217586,0
+SDP.US,D,20200521,000000,48.5346,49.7404,48.5346,49.6986,258.47930970025,0
+SDP.US,D,20200522,000000,49.891,49.891,48.6814,48.6814,795.07598753794,0
+SDP.US,D,20200526,000000,47.0648,47.9052,45.9382,47.9052,1541.322208151,0
+SDP.US,D,20200527,000000,47.14,47.7806,46.7256,46.754,304.65528494445,0
+SDP.US,D,20200528,000000,44.9542,44.9542,44.0502,44.086,1208.5367313911,0
+SDP.US,D,20200529,000000,44.1632,44.4572,43.355,43.355,1095.4852057933,0
+SDP.US,D,20200601,000000,44.0502,44.0502,42.317,42.392,2955.2624156284,0
+SDP.US,D,20200602,000000,42.9386,42.9386,41.7702,41.827,1434.1090242507,0
+SDP.US,D,20200603,000000,41.339,41.339,40.5834,40.862,2785.9505063996,0
+SDP.US,D,20200604,000000,41.5254,43.0856,41.5254,42.673,4187.6832721458,0
+SDP.US,D,20200605,000000,41.827,41.827,39.8296,41.0994,2159.1249114181,0
+SDP.US,D,20200608,000000,39.9804,40.1314,38.9536,38.9536,4178.1296220953,0
+SDP.US,D,20200609,000000,39.7918,40.9604,39.7918,39.9428,2661.2222974067,0
+SDP.US,D,20200610,000000,39.9428,41.3372,39.9428,40.9904,1295.050340182,0
+SDP.US,D,20200611,000000,42.7312,44.9542,42.7312,44.5532,1467.0160410914,0
+SDP.US,D,20200612,000000,43.6354,45.2558,43.6354,44.6512,7732.0874408897,0
+SDP.US,D,20200615,000000,46.1602,46.6124,43.4136,44.0406,3968.4800793199,0
+SDP.US,D,20200616,000000,41.7892,43.8392,41.7892,43.8392,2742.9590811723,0
+SDP.US,D,20200617,000000,44.3892,44.3892,43.4472,43.5976,5698.2214968006,0
+SDP.US,D,20200618,000000,44.0502,44.734,43.9896,43.9896,354.54656854162,0
+SDP.US,D,20200619,000000,43.7488,46.2696,43.7488,46.2696,1207.4752147188,0
+SDP.US,D,20200622,000000,47.0272,47.0648,45.1806,45.3316,1530.1762830921,0
+SDP.US,D,20200623,000000,44.8792,46.4336,44.8792,46.4336,649.1174450994,0
+SDP.US,D,20200624,000000,47.14,48.233,46.688,47.2776,5865.4103726848,0
+SDP.US,D,20200625,000000,47.7806,49.5516,47.7806,48.4024,772.78413742006,0
+SDP.US,D,20200626,000000,48.12,49.966,47.7052,49.354,2523.7558883464,0
+SDP.US,D,20200629,000000,49.1374,50.0792,47.6846,47.6846,3306.6244341531,0
+SDP.US,D,20200630,000000,46.9518,47.5924,46.688,46.7728,3955.7418792525,0
+SDP.US,D,20200701,000000,46.1602,46.164,44.3892,44.7738,1521.1533913777,0
+SDP.US,D,20200702,000000,43.7114,44.8414,43.7114,44.8414,685.73977029307,0
+SDP.US,D,20200706,000000,44.0502,45.7138,43.8622,45.7138,981.37216352314,0
+SDP.US,D,20200707,000000,47.0648,47.0648,45.9722,45.9722,925.64253822842,0
+SDP.US,D,20200708,000000,45.8588,46.236,45.35,45.35,802.50660424391,0
+SDP.US,D,20200709,000000,47.0648,47.1062,46.5822,46.5822,112.52076726171,0
+SDP.US,D,20200710,000000,45.2524,45.2524,44.5778,44.823,629.47938666222,0
+SDP.US,D,20200713,000000,44.8414,44.9092,43.937,44.6698,1412.3479324689,0
+SDP.US,D,20200714,000000,43.8244,44.2384,43.7602,43.7602,662.91716183905,0
+SDP.US,D,20200715,000000,42.9198,44.1688,42.8106,44.1688,190.54224267431,0
+SDP.US,D,20200716,000000,43.9262,44.0878,43.0384,43.0384,1106.1003725161,0
+SDP.US,D,20200717,000000,41.6388,41.6388,41.1674,41.1674,214.95712613676,0
+SDP.US,D,20200720,000000,41.2618,42.3544,41.2618,42.326,1508.9459496464,0
+SDP.US,D,20200721,000000,42.2794,42.2794,42.0152,42.0152,151.79688413608,0
+SDP.US,D,20200722,000000,42.262,42.262,40.6722,40.6722,837.53665442916,0
+SDP.US,D,20200723,000000,40.4704,40.9978,40.022,40.6324,933.07315493438,0
+SDP.US,D,20200724,000000,39.9052,41.3372,39.7168,41.1394,842.31347945442,0
+SDP.US,D,20200727,000000,41.5634,42.317,41.5634,42.134,547.74260289663,0
+SDP.US,D,20200728,000000,40.3948,40.8038,40.3948,40.8038,286.60950151568,0
+SDP.US,D,20200729,000000,40.847,40.847,40.4326,40.4458,463.35202745035,0
+SDP.US,D,20200730,000000,41.0736,41.1864,40.5006,40.5006,514.3048277198,0
+SDP.US,D,20200731,000000,40.9264,40.9264,40.4724,40.4724,423.0143939037,0
+SDP.US,D,20200803,000000,40.885,41.6008,40.885,41.3484,5889.8252561472,0
+SDP.US,D,20200804,000000,41.2618,41.2618,40.4326,40.4478,436.81411064334,0
+SDP.US,D,20200805,000000,40.3574,41.6388,40.3574,41.354,299.34770158304,0
+SDP.US,D,20200806,000000,40.9094,40.9094,40.9094,40.9094,81.736783765583,0
+SDP.US,D,20200807,000000,41.0168,41.0168,39.3774,39.4908,792.95295419338,0
+SDP.US,D,20200810,000000,39.2266,39.3738,39.2266,39.3738,403.37633546651,0
+SDP.US,D,20200811,000000,39.1704,41.0942,39.1704,41.0942,1206.9444563827,0
+SDP.US,D,20200812,000000,40.6964,41.5634,39.6546,39.8186,1658.619800438,0
+SDP.US,D,20200813,000000,40.056,40.1314,39.9804,40.0238,414.52226052546,0
+SDP.US,D,20200814,000000,40.4326,40.704,40.4326,40.704,1759.9946426407,0
+SDP.US,D,20200817,000000,41.0376,41.0376,40.6212,40.783,364.63097692828,0
+SDP.US,D,20200818,000000,41.0904,41.0904,41.0904,41.0904,68.998583698219,0
+SDP.US,D,20200819,000000,41.2618,41.341,41.2618,41.341,525.98151111489,0
+SDP.US,D,20200820,000000,41.827,42.166,41.6534,42.0796,959.61107174139,0
+SDP.US,D,20200821,000000,42.1924,42.3656,41.8646,41.8646,582.24189474574,0
+SDP.US,D,20200824,000000,42.317,42.3582,41.2618,41.3146,1575.8215000001,0
+SDP.US,D,20200825,000000,41.4878,41.9946,41.4878,41.9946,228.7568428764,0
+SDP.US,D,20200826,000000,42.5054,43.4096,42.5054,43.1324,1403.3250407546,0
+SDP.US,D,20200827,000000,43.1082,43.1082,42.722,42.722,453.26761906369,0
+SDP.US,D,20200828,000000,43.0326,43.2266,42.392,42.5844,661.32488683063,0
+SDP.US,D,20200831,000000,41.94,42.4392,41.94,42.2,705.37782873026,0
+SDP.US,D,20200901,000000,41.9776,43.485,41.9776,43.4492,2811.4269065344,0
+SDP.US,D,20200902,000000,42.5806,42.5806,40.3198,40.5816,939.44225496806,0
+SDP.US,D,20200903,000000,40.6964,41.5368,40.2068,41.5368,208.05726776694,0
+SDP.US,D,20200904,000000,42.2414,42.2414,41.8948,41.8948,238.84125126307,0
+SDP.US,D,20200908,000000,42.166,42.5054,42.166,42.4714,915.02737150562,0
+SDP.US,D,20200909,000000,40.7718,41.5144,40.7718,41.5144,488.29766924894,0
+SDP.US,D,20200910,000000,42.132,42.88,42.132,42.88,118.35910895925,0
+SDP.US,D,20200911,000000,42.9308,42.9308,42.7524,42.7524,381.08448534863,0
+SDP.US,D,20200914,000000,41.7142,41.7142,41.6408,41.6408,64.221758672958,0
+SDP.US,D,20200915,000000,40.6794,41.16,40.0974,41.16,375.77690198723,0
+SDP.US,D,20200916,000000,41.4496,41.4496,40.847,41.1112,280.240401482,0
+SDP.US,D,20200917,000000,41.3746,42.166,41.3746,41.9478,193.72679269115,0
+SDP.US,D,20200918,000000,42.769,43.4096,42.769,43.2966,420.89136055914,0
+SDP.US,D,20200921,000000,44.1632,44.8038,43.9522,43.9522,649.1174450994,0
+SDP.US,D,20200922,000000,42.9386,43.5416,42.769,43.3342,909.18902980808,0
+SDP.US,D,20200923,000000,43.259,44.6814,43.259,44.6814,366.75401027284,0
+SDP.US,D,20200924,000000,44.5024,45.1806,43.662,43.662,376.83841865951,0
+SDP.US,D,20200925,000000,44.182,44.182,42.2942,42.2942,196.38058437186,0
+SDP.US,D,20200928,000000,42.4676,42.4676,41.6008,42.0868,2028.0276023915,0
+SDP.US,D,20200929,000000,42.2038,42.2038,41.9362,42.1476,1373.6025739307,0
+SDP.US,D,20200930,000000,41.4124,41.8836,41.2618,41.3372,1275.4122817448,0
+SDP.US,D,20201001,000000,41.2992,41.827,40.4326,40.653,2026.4353273831,0
+SDP.US,D,20201002,000000,41.224,41.224,39.5868,39.5868,661.32488683063,0
+SDP.US,D,20201005,000000,38.7748,38.8484,38.5862,38.72,350.3005018525,0
+SDP.US,D,20201006,000000,38.7332,38.7332,37.2296,37.9212,351.89277686092,0
+SDP.US,D,20201007,000000,37.8702,37.8702,37.4764,37.4764,233.53366790167,0
+SDP.US,D,20201008,000000,36.966,37.079,36.197,36.3122,3455.2367682724,0
+SDP.US,D,20201009,000000,36.2126,36.7398,36.084,36.2804,38099.425643148,0
+SDP.US,D,20201012,000000,36.4008,36.4008,35.3082,35.9898,53617.207116878,0
+SDP.US,D,20201013,000000,36.2502,37.5688,36.2502,36.412,6739.5693523076,0
+SDP.US,D,20201014,000000,36.0992,36.5702,35.9488,36.3404,961.20334674981,0
+SDP.US,D,20201015,000000,36.853,37.0036,36.0578,36.508,6407.3146338839,0
+SDP.US,D,20201016,000000,36.5518,36.5518,35.3458,35.534,41699.559437187,0
+SDP.US,D,20201019,000000,35.4964,36.3254,35.0442,36.252,9802.0449518363,0
+SDP.US,D,20201020,000000,35.8734,36.1368,35.4586,35.783,2701.5599309534,0
+SDP.US,D,20201021,000000,36.0992,36.0992,35.5454,35.924,240.43352627149,0
+SDP.US,D,20201022,000000,35.647,35.647,34.839,34.8464,3534.3197603573,0
+SDP.US,D,20201023,000000,34.6106,35.4208,34.4806,34.7242,3749.276886494,0
+SDP.US,D,20201026,000000,35.2328,35.3832,34.7052,34.931,2217.5083283935,0
+SDP.US,D,20201027,000000,34.5544,34.8088,34.366,34.8088,705.9085870664,0
+SDP.US,D,20201028,000000,36.0614,36.9282,35.1574,36.2126,8302.1218939042,0
+SDP.US,D,20201029,000000,36.966,38.059,36.0614,36.625,9515.9662086567,0
+SDP.US,D,20201030,000000,37.8326,37.9458,36.872,37.629,4570.3600325028,0
+SDP.US,D,20201102,000000,35.9488,36.1748,35.8428,35.8428,795.07598753794,0
+SDP.US,D,20201103,000000,34.7052,34.818,34.3284,34.5092,3315.1165675314,0
+SDP.US,D,20201104,000000,34.7052,35.6228,34.1024,35.6228,10338.641629674,0
+SDP.US,D,20201105,000000,34.4786,35.095,34.347,35.0442,875.22049629511,0
+SDP.US,D,20201106,000000,34.8556,35.2308,34.7802,35.2308,563.66535298084,0
+SDP.US,D,20201109,000000,33.0472,33.7102,31.4266,33.7102,2218.0390867297,0
+SDP.US,D,20201110,000000,33.499,33.537,32.7288,32.7288,1920.8144184912,0
+SDP.US,D,20201111,000000,32.4444,32.595,31.9544,32.5176,15223.210597172,0
+SDP.US,D,20201112,000000,33.0472,33.8008,32.9716,33.584,3647.9020442912,0
+SDP.US,D,20201113,000000,32.934,33.0472,32.6326,32.6514,5933.3474397107,0
+SDP.US,D,20201116,000000,31.8412,32.7948,31.8412,32.137,18988.41023375,0
+SDP.US,D,20201117,000000,32.2182,33.1394,32.0674,33.1394,25615.458818796,0
+SDP.US,D,20201118,000000,33.2976,34.4226,32.8306,34.3846,17628.076618223,0
+SDP.US,D,20201119,000000,34.6298,35.5718,34.6298,35.1574,3540.6888603909,0
+SDP.US,D,20201120,000000,34.7802,35.2948,34.7802,35.095,6119.6436156959,0
+SDP.US,D,20201123,000000,35.0086,35.2328,34.5922,34.9558,3604.9106190639,0
+SDP.US,D,20201124,000000,34.253,34.5544,33.8008,33.8008,7990.0359922538,0
+SDP.US,D,20201125,000000,34.4038,34.6182,33.6124,33.6124,5107.4874686767,0
+SDP.US,D,20201127,000000,34.215,34.8936,34.215,34.7202,2532.2480217247,0
+SDP.US,D,20201130,000000,35.1574,35.8356,34.901,35.7434,1120.4308475919,0
+SDP.US,D,20201201,000000,35.0442,35.1554,34.4768,35.1554,1837.4853597172,0
+SDP.US,D,20201202,000000,35.666,35.666,34.253,34.4414,1555.1219248906,0
+SDP.US,D,20201203,000000,35.3872,35.5474,35.1306,35.5474,1566.7986082857,0
+SDP.US,D,20201204,000000,35.3814,36.3066,35.3814,36.1294,2323.1292372854,0
+SDP.US,D,20201207,000000,35.8488,35.911,35.355,35.73,1866.1463098688,0
+SDP.US,D,20201208,000000,36.1238,36.4198,35.5904,35.915,2307.2064872012,0
+SDP.US,D,20201209,000000,35.8696,36.3254,35.8696,35.9276,7807.4551246216,0
+SDP.US,D,20201210,000000,36.2126,36.5518,36.1748,36.3254,1181.9988145841,0
+SDP.US,D,20201211,000000,36.7778,36.7778,36.3254,36.3274,443.71396901317,0
+SDP.US,D,20201214,000000,35.3832,36.6176,35.1952,36.6176,2140.0176113171,0
+SDP.US,D,20201215,000000,36.433,36.433,35.0442,35.2702,2377.2665875717,0
+SDP.US,D,20201216,000000,34.9688,36.0146,34.6334,36.0146,3451.5214599194,0
+SDP.US,D,20201217,000000,35.4586,35.536,35.2328,35.536,3069.3754578985,0
+SDP.US,D,20201218,000000,35.647,36.433,35.3458,36.1748,4407.9479816439,0
+SDP.US,D,20201221,000000,37.0036,37.7196,36.966,37.143,5095.8107852816,0
+SDP.US,D,20201222,000000,36.8904,37.3052,36.8904,37.0036,1452.1548076794,0
+SDP.US,D,20201223,000000,36.363,37.1226,36.301,37.1226,2629.9075555744,0
+SDP.US,D,20201224,000000,37.07,37.0976,36.7998,36.7998,210.71105944764,0
+SDP.US,D,20201228,000000,36.363,36.589,36.3254,36.363,362.50794358372,0
+SDP.US,D,20201229,000000,36.0052,36.5364,35.911,36.4872,2181.416761536,0
+SDP.US,D,20201230,000000,36.589,36.589,35.911,36.0594,1272.7584900641,0
+SDP.US,D,20201231,000000,35.911,36.4762,35.0894,35.0894,3792.7990700575,0
+SDP.US,D,20210104,000000,36.8904,36.966,35.0816,36.7194,6053.2988236784,0
+SDP.US,D,20210105,000000,36.3254,37.192,36.3254,36.6984,2946.239523914,0
+SDP.US,D,20210106,000000,35.7602,35.7602,34.3754,34.843,3559.796160492,0
+SDP.US,D,20210107,000000,34.4786,35.7772,34.4786,35.7224,2751.4512145505,0
+SDP.US,D,20210108,000000,35.3832,35.4776,35.2512,35.2512,631.60242000678,0
+SDP.US,D,20210111,000000,35.5284,36.1368,35.5284,35.7962,1639.5125003369,0
+SDP.US,D,20210112,000000,35.986,36.4762,35.798,36.0804,916.61964651404,0
+SDP.US,D,20210113,000000,35.647,35.647,34.7428,34.7994,758.98442068041,0
+SDP.US,D,20210114,000000,34.7428,35.4208,34.7428,35.0066,2392.1278209837,0
+SDP.US,D,20210115,000000,34.9124,35.0028,34.2904,34.3846,4272.6046059282,0
+SDP.US,D,20210119,000000,34.366,34.6732,34.366,34.6732,825.85997103407,0
+SDP.US,D,20210120,000000,34.5164,34.6674,34.0268,34.253,1210.1290063995,0
+SDP.US,D,20210121,000000,35.647,35.647,34.5824,34.7388,748.36925395761,0
+SDP.US,D,20210122,000000,34.7242,34.7242,34.5354,34.5374,337.03154344899,0
+SDP.US,D,20210125,000000,34.5354,34.5354,33.5182,33.5184,2297.1220788146,0
+SDP.US,D,20210126,000000,33.744,34.366,33.744,34.0644,3342.1852426745,0
+SDP.US,D,20210127,000000,34.5144,35.9674,34.5144,35.9296,4611.2284243856,0
+SDP.US,D,20210128,000000,35.289,35.289,34.0644,34.874,2670.7759474572,0
+SDP.US,D,20210129,000000,35.7224,35.7228,34.8954,35.2254,2822.5728315933,0
+SDP.US,D,20210201,000000,35.0816,35.141,34.477,34.9088,902.28917143825,0
+SDP.US,D,20210202,000000,35.0442,35.0442,33.5744,34.347,4130.8921301788,0
+SDP.US,D,20210203,000000,34.4978,34.6484,34.4978,34.582,607.18753654433,0
+SDP.US,D,20210204,000000,34.2904,34.3616,34.0802,34.1792,2736.5899811386,0
+SDP.US,D,20210205,000000,33.9704,34.0834,33.4616,33.6858,4073.0394715395,0
+SDP.US,D,20210208,000000,33.763,34.309,33.7438,34.2074,6267.1944331429,0
+SDP.US,D,20210209,000000,34.4978,34.4978,34.0712,34.0712,2024.3122940385,0
+SDP.US,D,20210210,000000,33.744,33.8022,33.6502,33.8022,1143.2534560459,0
+SDP.US,D,20210211,000000,33.972,34.1398,33.972,34.0544,1381.0331906367,0
+SDP.US,D,20210212,000000,34.1114,34.818,34.1024,34.5572,3765.7303949144,0
+SDP.US,D,20210216,000000,34.8746,35.3082,34.8746,35.2296,2480.7644631191,0
+SDP.US,D,20210217,000000,35.534,35.5962,35.1576,35.1576,4816.1011421357,0
+SDP.US,D,20210218,000000,34.931,35.0816,34.6106,34.7122,2585.3238553387,0
+SDP.US,D,20210219,000000,34.818,35.6282,34.818,35.6282,3182.9577418325,0
+SDP.US,D,20210222,000000,35.986,37.5788,35.986,37.06,3144.7431416304,0
+SDP.US,D,20210223,000000,36.7778,37.1918,36.0614,36.3858,3362.884817784,0
+SDP.US,D,20210224,000000,36.9754,37.0982,36.8342,37.0982,898.57386308527,0
+SDP.US,D,20210225,000000,37.6256,38.0024,37.0112,37.867,5080.4187935335,0
+SDP.US,D,20210226,000000,37.6066,39.3958,37.6066,39.3958,1446.847224318,0
+SDP.US,D,20210301,000000,38.0114,38.0114,37.0976,37.837,2804.5270481646,0
+SDP.US,D,20210302,000000,37.616,38.3794,37.6066,38.003,3870.8205454701,0
+SDP.US,D,20210303,000000,38.85,39.321,38.7748,38.818,1901.176360054,0
+SDP.US,D,20210304,000000,39.0352,39.1514,37.5688,38.9206,5738.5591303473,0
+SDP.US,D,20210305,000000,38.4924,38.8584,37.3052,37.3268,2333.7444040082,0
+SDP.US,D,20210308,000000,37.2536,37.2536,35.7978,36.3066,18556.372948132,0
+SDP.US,D,20210309,000000,36.118,36.118,35.3266,35.439,6093.6364572251,0
+SDP.US,D,20210310,000000,35.7038,35.9674,34.7428,34.9876,17997.484420176,0
+SDP.US,D,20210311,000000,35.0298,35.1952,34.5732,35.1952,4340.5416729541,0
+SDP.US,D,20210312,000000,35.1952,35.1952,34.0456,34.2342,10343.949213035,0
+SDP.US,D,20210315,000000,33.9136,34.0268,33.195,33.3226,8525.0403950831,0
+SDP.US,D,20210316,000000,33.7254,33.7254,33.1614,33.1986,6086.2058405191,0
+SDP.US,D,20210317,000000,33.6314,34.4038,33.584,34.253,6395.1071921527,0
+SDP.US,D,20210318,000000,34.281,34.9752,34.1586,34.3846,24012.037885317,0
+SDP.US,D,20210319,000000,34.4874,35.3644,33.857,34.41,9761.1765599535,0
+SDP.US,D,20210322,000000,34.6106,35.0536,34.2434,34.5944,5503.4331874372,0
+SDP.US,D,20210323,000000,34.6862,34.7052,33.4238,33.6782,3812.4371284947,0
+SDP.US,D,20210324,000000,33.4428,33.6238,33.0292,33.5198,2893.6944486361,0
+SDP.US,D,20210325,000000,33.3674,33.3674,32.74,32.7456,4526.3070906032,0
+SDP.US,D,20210326,000000,32.8962,33.264,32.6326,32.6356,4267.8277809029,0
+SDP.US,D,20210329,000000,32.9152,32.9152,31.653,31.992,13706.303272483,0
+SDP.US,D,20210330,000000,32.4254,32.802,32.35,32.5704,11443.149727182,0
+SDP.US,D,20210331,000000,32.3874,32.446,31.9264,31.9718,6540.0042179189,0
+SDP.US,D,20210401,000000,32.4064,32.5196,32.0296,32.1418,9073.844514652,0
+SDP.US,D,20210405,000000,31.653,31.6572,31.0878,31.3974,4819.2856921526,0
+SDP.US,D,20210406,000000,31.7092,31.8978,31.125,31.163,7907.7684501521,0
+SDP.US,D,20210407,000000,30.961,31.4834,30.9558,31.2332,1473.9158994612,0
+SDP.US,D,20210408,000000,31.2758,31.2758,30.8804,31.251,5476.8952706302,0
+SDP.US,D,20210409,000000,31.1062,31.3512,31.0686,31.2742,1770.6098093635,0
+SDP.US,D,20210412,000000,30.8992,31.204,30.7672,31.204,929.88860491754,0
+SDP.US,D,20210413,000000,30.9102,30.9182,30.4282,30.4772,2879.8947318965,0
+SDP.US,D,20210414,000000,30.6728,30.6728,30.2686,30.2686,3485.4899934324,0
+SDP.US,D,20210415,000000,30.1172,30.1196,29.58,29.5882,2694.6600725835,0
+SDP.US,D,20210416,000000,29.3378,29.411,28.9586,29.101,11765.320037219,0
+SDP.US,D,20210419,000000,29.3354,29.4764,29.0906,29.469,4075.1625048841,0
+SDP.US,D,20210420,000000,29.3166,29.3166,28.6194,28.6422,7953.4136670601,0
+SDP.US,D,20210421,000000,28.8832,29.2416,28.8832,29.1508,9762.2380766258,0
+SDP.US,D,20210422,000000,29.2976,29.5804,29.0342,29.5586,6133.4433324356,0
+SDP.US,D,20210423,000000,29.5988,29.6506,29.392,29.6506,1128.9229809701,0
+SDP.US,D,20210426,000000,29.8064,30.1076,29.8064,29.9976,1105.5696141799,0
+SDP.US,D,20210427,000000,30.2202,30.486,30.1458,30.486,1633.1434003032,0
+SDP.US,D,20210428,000000,30.7672,30.818,30.5594,30.5788,4563.460174133,0
+SDP.US,D,20210429,000000,30.2456,30.2456,30.008,30.008,819.49087100039,0
+SDP.US,D,20210430,000000,29.9008,30.126,29.524,29.5278,2879.8947318965,0
+SDP.US,D,20210503,000000,29.5236,29.5236,29.0058,29.4862,3289.6401673966,0
+SDP.US,D,20210504,000000,29.6556,30.0142,29.4864,29.7316,4284.8120476594,0
+SDP.US,D,20210505,000000,29.7876,30.9744,29.7876,30.698,4016.2483295725,0
+SDP.US,D,20210506,000000,32.105,32.105,30.2018,30.2036,4134.6074385318,0
+SDP.US,D,20210507,000000,30.202,30.202,29.6368,30.0138,1128.9229809701,0
+SDP.US,D,20210510,000000,29.863,29.863,29.1846,29.3754,5939.1857814083,0
+SDP.US,D,20210511,000000,29.8156,30.334,29.8064,30.1548,1567.3293666219,0
+SDP.US,D,20210512,000000,30.435,31.5962,30.435,31.5268,4587.8750575955,0
+SDP.US,D,20210513,000000,31.2946,31.389,30.089,30.2942,4646.2584745709,0
+SDP.US,D,20210514,000000,30.466,30.466,29.8254,29.995,2296.0605621423,0
+SDP.US,D,20210517,000000,29.9008,30.5412,29.9008,30.5272,2554.5398718425,0
+SDP.US,D,20210518,000000,30.8992,30.8992,30.4996,30.4996,288.73253486024,0
+SDP.US,D,20210519,000000,30.9558,31.2758,30.685,30.685,3663.2940360393,0
+SDP.US,D,20210520,000000,30.2208,30.2584,29.8444,30.2164,2075.7958526441,0
+SDP.US,D,20210521,000000,29.9762,30.042,29.863,29.8912,4198.2984388686,0
+SDP.US,D,20210524,000000,29.9008,29.967,29.9008,29.967,412.3992271809,0
+SDP.US,D,20210525,000000,29.7498,30.8236,29.7498,30.6914,779.68399578988,0
+SDP.US,D,20210526,000000,30.8618,30.8618,30.4562,30.69,2662.8145724151,0
+SDP.US,D,20210527,000000,30.7864,31.0282,30.7864,31.0282,202.74968440554,0
+SDP.US,D,20210528,000000,30.7484,30.8046,30.6542,30.7164,774.37641242848,0
+SDP.US,D,20210601,000000,30.4662,31.0048,30.4662,31.0048,4836.269958909,0
+SDP.US,D,20210602,000000,30.5976,30.8618,30.5976,30.7832,6590.4262598522,0
+SDP.US,D,20210603,000000,30.9934,30.9934,30.202,30.2554,4006.1639211858,0
+SDP.US,D,20210604,000000,30.2586,30.458,30.2584,30.4134,4531.6146739646,0
+SDP.US,D,20210607,000000,30.334,30.334,30.2594,30.2594,243.08731795219,0
+SDP.US,D,20210608,000000,30.8992,30.8992,30.7106,30.7106,5319.2600447966,0
+SDP.US,D,20210609,000000,30.4848,30.6166,30.1642,30.1754,607.18753654433,0
+SDP.US,D,20210610,000000,30.2662,30.2662,29.8498,29.8498,4126.1153051535,0
+SDP.US,D,20210611,000000,30.0138,30.0138,29.667,29.667,4048.6245880771,0
+SDP.US,D,20210614,000000,29.7498,29.7686,29.592,29.592,1408.632624116,0
+SDP.US,D,20210615,000000,29.5612,29.6178,29.1168,29.3682,3551.3040271137,0
+SDP.US,D,20210616,000000,29.5052,30.2584,29.1096,30.2434,4842.6390589427,0
+SDP.US,D,20210617,000000,30.2208,30.2208,29.7686,29.9682,1598.6441084541,0
+SDP.US,D,20210618,000000,30.4562,31.5146,30.4562,31.5146,2380.4511375886,0
+SDP.US,D,20210621,000000,31.342,31.5398,30.715,30.7484,1646.9431170429,0
+SDP.US,D,20210622,000000,31.0886,31.0886,31.0886,31.0886,38.214600202091,0
+SDP.US,D,20210623,000000,31.2946,31.7842,31.2946,31.741,7820.7240830251,0
+SDP.US,D,20210624,000000,31.7468,31.8978,31.7376,31.7908,1016.4022137084,0
+SDP.US,D,20210625,000000,31.6434,31.6434,31.0682,31.0682,601.87995318293,0
+SDP.US,D,20210628,000000,30.8236,30.8236,30.5978,30.7472,2071.549785955,0
+SDP.US,D,20210629,000000,31.2956,31.7092,31.2956,31.707,777.03020410918,0
+SDP.US,D,20210630,000000,31.7318,31.7318,31.7318,31.7318,73.244650387341,0
+SDP.US,D,20210701,000000,31.7468,31.7468,30.937,31.142,6678.0013853154,0
+SDP.US,D,20210702,000000,31.0058,31.0058,31.0058,31.0058,154.98143415292,0
+SDP.US,D,20210706,000000,30.4282,31.4834,30.4282,30.8044,602.94146985521,0
+SDP.US,D,20210707,000000,30.6166,30.6166,30.3872,30.3872,4346.9107729878,0
+SDP.US,D,20210708,000000,30.7106,30.7106,30.3528,30.6284,532.88136948471,0
+SDP.US,D,20210709,000000,30.4732,30.7484,30.473,30.473,338.62381845742,0
+SDP.US,D,20210712,000000,30.6168,30.6168,30.2954,30.2964,668.22474520045,0
+SDP.US,D,20210713,000000,30.3152,30.8048,30.3152,30.7856,521.20468608963,0
+SDP.US,D,20210714,000000,30.8618,30.9592,30.1266,30.2908,1409.6941407882,0
+SDP.US,D,20210715,000000,30.334,30.334,29.589,29.589,708.5623787471,0
+SDP.US,D,20210716,000000,29.1654,29.1654,28.8452,29.0522,612.49511990573,0
+SDP.US,D,20210719,000000,30.4092,30.5222,30.0894,30.0894,1245.6898149209,0
+SDP.US,D,20210720,000000,29.392,29.7562,29.392,29.7562,1290.8042734928,0
+SDP.US,D,20210721,000000,30.3066,30.3066,30.3066,30.3066,20.699575109466,0
+SDP.US,D,20210722,000000,30.334,30.334,30.2432,30.2432,363.03870191986,0
+SDP.US,D,20210723,000000,29.8254,29.8254,29.5116,29.5116,185.76541764905,0
+SDP.US,D,20210726,000000,29.8064,29.8064,29.5578,29.5578,173.02721758169,0
+SDP.US,D,20210727,000000,29.3166,29.3166,28.5816,28.5886,404.96861047493,0
+SDP.US,D,20210728,000000,28.8452,28.8452,28.7702,28.8436,1299.2964068711,0
+SDP.US,D,20210729,000000,28.8212,28.8212,28.8212,28.8212,46.706733580333,0
+SDP.US,D,20210730,000000,28.5438,29.3426,28.5438,29.3426,3058.7602911757,0
+SDP.US,D,20210802,000000,28.808,28.9398,28.808,28.8848,106.15166722803,0
+SDP.US,D,20210803,000000,28.469,28.657,28.469,28.5256,413.99150218932,0
+SDP.US,D,20210804,000000,28.9022,29.2034,28.6658,28.6658,1158.6454477939,0
+SDP.US,D,20210805,000000,28.5438,28.5438,28.0164,28.0194,875.75125463125,0
+SDP.US,D,20210806,000000,28.1106,28.1106,27.7716,28.013,520.67392775349,0
+SDP.US,D,20210809,000000,28.0732,28.0732,28.0732,28.0732,134.28185904346,0
+SDP.US,D,20210810,000000,28.1106,28.1106,27.9224,27.9902,1872.5154099024,0
+SDP.US,D,20210811,000000,27.3194,27.489,27.3194,27.489,219.73395116202,0
+SDP.US,D,20210812,000000,27.3948,27.7152,27.244,27.7152,8982.5540808359,0
+SDP.US,D,20210813,000000,27.244,27.3666,27.0176,27.1186,895.92007140457,0
+SDP.US,D,20210816,000000,27.1124,27.1124,26.6412,26.7982,3060.8833245202,0
+SDP.US,D,20210817,000000,26.9048,27.2252,26.7166,26.7166,1473.3851411251,0
+SDP.US,D,20210818,000000,26.8392,27.1122,26.8392,26.993,4015.1868129002,0
+SDP.US,D,20210819,000000,26.4906,26.8782,26.4906,26.8782,4029.517287976,0
+SDP.US,D,20210820,000000,26.2038,26.2038,26.2038,26.2038,92.351950488386,0
+SDP.US,D,20210823,000000,26.321,26.9216,26.321,26.8508,1792.3709011453,0
+SDP.US,D,20210824,000000,26.8862,27.4512,26.8862,27.178,2303.4911788482,0
+SDP.US,D,20210825,000000,27.4702,27.5452,26.9424,27.0358,10462.308321995,0
+SDP.US,D,20210826,000000,27.1878,27.1878,27.1878,27.1878,9.5536500505227,0
+SDP.US,D,20210827,000000,27.0176,27.2388,26.999,27.2388,3177.1194001349,0
+SDP.US,D,20210830,000000,27.0934,27.1374,26.9802,27.1374,483.52084422368,0
+SDP.US,D,20210831,000000,27.1604,27.1604,27.1604,27.1604,1.0615166722803,0
+SDP.US,D,20210901,000000,26.9802,26.9802,26.368,26.4638,526.51226945103,0
+SDP.US,D,20210902,000000,26.2238,26.2238,26.0538,26.0538,578.52658639276,0
+SDP.US,D,20210903,000000,26.17,26.437,26.17,26.437,557.8270112833,0
+SDP.US,D,20210907,000000,26.8484,27.0978,26.8484,27.0978,206.46499275852,0
+SDP.US,D,20210908,000000,26.6976,26.6976,26.189,26.1918,541.90426119909,0
+SDP.US,D,20210909,000000,26.4328,26.4328,26.4328,26.4328,5.8383416975416,0
+SDP.US,D,20210910,000000,26.9616,27.2286,26.9616,27.2286,222.38774284272,0
+SDP.US,D,20210913,000000,27.1314,27.3302,27.1314,27.3302,245.74110963289,0
+SDP.US,D,20210914,000000,27.4512,27.571,27.4512,27.571,253.17172633885,0
+SDP.US,D,20210915,000000,27.6964,27.6964,27.593,27.593,168.25039255643,0
+SDP.US,D,20210916,000000,28.0116,28.0774,27.9018,28.0774,1147.499522735,0
+SDP.US,D,20210917,000000,28.1294,28.831,28.1294,28.831,3705.7547029305,0
+SDP.US,D,20210920,000000,29.2034,29.4672,28.8452,29.0552,13008.356060459,0
+SDP.US,D,20210921,000000,28.6384,29.1418,28.6384,29.1418,376.83841865951,0
+SDP.US,D,20210922,000000,29.3166,29.3166,28.8644,29.2144,382.67676035705,0
+SDP.US,D,20210923,000000,29.2224,29.4958,28.7512,29.4958,12603.91820832,0
+SDP.US,D,20210924,000000,29.5804,29.6178,29.493,29.493,532.88136948471,0
+SDP.US,D,20210927,000000,29.4482,30.163,29.0906,30.163,1097.6082391378,0
+SDP.US,D,20210928,000000,30.5978,31.0028,30.334,30.872,2970.6544073764,0
+SDP.US,D,20210929,000000,30.7088,30.7088,30.1266,30.1266,481.39781087912,0
+SDP.US,D,20210930,000000,30.0702,30.5074,29.9008,30.5074,1477.100449478,0
+SDP.US,D,20211001,000000,30.4658,30.5516,30.1642,30.5516,772.78413742006,0
+SDP.US,D,20211004,000000,30.1076,30.1076,29.5988,29.6934,5105.3644353321,0
+SDP.US,D,20211005,000000,29.6934,29.8444,29.4294,29.7688,6261.8868497815,0
+SDP.US,D,20211006,000000,30.05,30.2208,28.8644,28.8644,3938.757612496,0
+SDP.US,D,20211007,000000,28.9586,29.2034,28.4254,29.1846,11565.75490283,0
+SDP.US,D,20211008,000000,29.2224,29.5428,29.0528,29.5144,998.88718861576,0
+SDP.US,D,20211011,000000,29.9192,30.3712,29.8254,30.3674,6141.9354658138,0
+SDP.US,D,20211012,000000,30.1266,30.1266,29.8444,29.9518,878.40504631195,0
+SDP.US,D,20211013,000000,29.3918,29.486,29.2502,29.2502,535.53516116541,0
+SDP.US,D,20211014,000000,29.2414,29.2414,28.4312,28.525,9253.2408322674,0
+SDP.US,D,20211015,000000,28.2994,28.6488,28.1674,28.6182,9632.2022842714,0
+SDP.US,D,20211018,000000,28.8832,29.2034,28.8832,29.1676,1253.651189963,0
+SDP.US,D,20211019,000000,28.6194,28.6626,28.4496,28.5066,3516.8047352646,0
+SDP.US,D,20211020,000000,28.3556,28.3746,27.4134,27.6818,9666.7015761205,0
+SDP.US,D,20211021,000000,27.7526,27.7526,27.583,27.651,546.68108622435,0
+SDP.US,D,20211022,000000,27.516,27.602,27.3006,27.3588,1607.6670001685,0
+SDP.US,D,20211025,000000,27.5268,27.6586,27.4324,27.6396,964.38789676665,0
+SDP.US,D,20211026,000000,27.583,27.583,26.9048,27.264,4958.3443762213,0
+SDP.US,D,20211027,000000,27.0744,27.6426,27.0744,27.6426,890.61248804317,0
+SDP.US,D,20211028,000000,27.3756,27.4512,27.263,27.2712,589.67251145171,0
+SDP.US,D,20211029,000000,27.3006,27.7526,27.291,27.5258,5025.7506849111,0
+SDP.US,D,20211101,000000,27.4134,27.5078,27.3202,27.3202,1143.784214382,0
+SDP.US,D,20211102,000000,27.5268,27.5268,27.3756,27.3798,620.98725328397,0
+SDP.US,D,20211103,000000,27.847,27.8706,27.4846,27.4846,1539.1991748064,0
+SDP.US,D,20211104,000000,27.4326,28.2616,27.4326,27.8044,796.13750421022,0
+SDP.US,D,20211105,000000,27.2064,27.4324,27.2064,27.2866,947.93438834631,0
+SDP.US,D,20211108,000000,27.263,28.2894,27.263,28.0502,2170.2708364771,0
+SDP.US,D,20211109,000000,27.7358,27.7358,27.7358,27.7358,225.57229285956,0
+SDP.US,D,20211110,000000,27.5644,27.7526,27.2064,27.4126,9234.1335321663,0
+SDP.US,D,20211111,000000,27.6604,27.6604,27.5902,27.5902,2482.3567381275,0
+SDP.US,D,20211112,000000,27.6396,27.6586,27.583,27.615,1119.9000892557,0
+SDP.US,D,20211115,000000,26.9802,27.1124,26.9238,26.9802,3179.7731918156,0
+SDP.US,D,20211116,000000,26.8296,27.1774,26.7728,27.1774,350.83126018864,0
+SDP.US,D,20211117,000000,27.4514,27.4514,27.1136,27.1136,2168.6785614687,0
+SDP.US,D,20211118,000000,27.338,27.5268,27.338,27.4332,450.08306904685,0
+SDP.US,D,20211119,000000,27.244,27.263,27.1074,27.1074,582.77265308188,0
+SDP.US,D,20211122,000000,27.0844,27.0844,26.5282,26.752,798.79129589092,0
+SDP.US,D,20211123,000000,26.4714,26.9238,26.4336,26.667,2459.0033713373,0
+SDP.US,D,20211124,000000,26.8672,26.8672,26.547,26.6076,2451.5727546314,0
+SDP.US,D,20211126,000000,27.3948,27.5452,27.3194,27.5088,1460.1161827216,0
+SDP.US,D,20211129,000000,27.2818,27.2818,26.6474,26.6474,410.80695217248,0
+SDP.US,D,20211130,000000,26.6412,28.2804,26.6412,28.2764,4282.1582559787,0
+SDP.US,D,20211201,000000,27.4326,28.1192,27.026,28.1192,1424.024615864,0
+SDP.US,D,20211202,000000,27.4514,27.4584,27.4512,27.4584,2618.2308721794,0
+SDP.US,D,20211203,000000,27.734,27.734,27.0314,27.0314,314.20893499497,0
+SDP.US,D,20211206,000000,26.3772,26.3772,25.7744,26.0202,1343.8801071069,0
+SDP.US,D,20211207,000000,25.6426,25.7744,25.6236,25.6974,1081.1547307175,0
+SDP.US,D,20211208,000000,25.5296,25.8876,25.5296,25.651,1350.7799654767,0
+SDP.US,D,20211209,000000,25.8306,25.8306,25.539,25.7822,1569.9831583026,0
+SDP.US,D,20211210,000000,25.5484,25.6548,25.3596,25.5606,4288.5273560124,0
+SDP.US,D,20211213,000000,25.4164,25.4164,24.9646,24.965,4974.2671263055,0
+SDP.US,D,20211214,000000,25.115,25.3232,25.115,25.3232,853.45940451336,0
+SDP.US,D,20211215,000000,25.1714,25.1714,24.4666,24.4666,5263.5304195019,0
+SDP.US,D,20211216,000000,24.5874,24.5874,23.9658,24.1958,9472.9747834294,0
+SDP.US,D,20211217,000000,24.644,24.9266,24.418,24.9248,2132.5869946111,0
+SDP.US,D,20211220,000000,25.586,25.737,24.8868,24.8868,3167.0349917483,0
+SDP.US,D,20211221,000000,24.4744,25.0208,24.4744,24.9076,6450.8368174474,0
+SDP.US,D,20211222,000000,24.8888,24.8888,24.6692,24.6692,1325.303565342,0
+SDP.US,D,20211223,000000,24.4934,24.663,24.4934,24.6374,648.58668676326,0
+SDP.US,D,20211227,000000,24.6818,24.6818,24.4934,24.4968,504.22041933314,0
+SDP.US,D,20211228,000000,24.1352,24.1558,24.06,24.0786,1014.2791803638,0
+SDP.US,D,20211229,000000,24.0224,24.0224,23.7396,23.7598,1537.0761414619,0
+SDP.US,D,20211230,000000,23.8334,23.8334,23.589,23.6058,333.84699343215,0
+SDP.US,D,20211231,000000,23.6828,23.6828,23.4194,23.4604,1477.100449478,0
+SDP.US,D,20220103,000000,23.8334,24.3614,23.8334,23.8526,1479.7542411587,0
+SDP.US,D,20220104,000000,23.7584,23.947,23.5138,23.9342,6265.0713997983,0
+SDP.US,D,20220105,000000,23.928,24.0412,23.5514,24.0412,3873.4743371508,0
+SDP.US,D,20220106,000000,24.06,24.5408,24.06,24.5408,619.39497827555,0
+SDP.US,D,20220107,000000,24.9076,24.9076,23.9658,24.1164,3334.2238676324,0
+SDP.US,D,20220110,000000,24.2858,24.4774,24.2858,24.4774,263.25613472551,0
+SDP.US,D,20220111,000000,24.9266,25.1528,24.8136,24.874,6979.472120243,0
+SDP.US,D,20220112,000000,24.979,24.979,24.644,24.644,2946.239523914,0
+SDP.US,D,20220113,000000,24.5874,24.5874,24.3048,24.5176,3343.2467593468,0
+SDP.US,D,20220114,000000,24.8138,24.8138,24.663,24.663,869.38215459756,0
+SDP.US,D,20220118,000000,24.4744,25.6804,24.4744,25.3036,4867.5847007413,0
+SDP.US,D,20220119,000000,25.2014,25.2014,24.8418,25.12,2007.8587856182,0
+SDP.US,D,20220120,000000,24.9456,25.1342,24.4744,25.1256,10210.728870664,0
+SDP.US,D,20220121,000000,24.8512,25.2278,24.7382,25.2144,1435.7012992591,0
+SDP.US,D,20220124,000000,26.0196,26.792,25.5484,25.5484,6763.9842357701,0
+SDP.US,D,20220125,000000,26.189,26.6412,26.076,26.5106,5750.7665720785,0
+SDP.US,D,20220126,000000,25.944,27.1498,25.7932,26.8296,2460.0648880096,0
+SDP.US,D,20220127,000000,25.9624,26.6976,25.8306,26.4518,7351.5337138772,0
+SDP.US,D,20220128,000000,26.792,26.8484,25.7744,25.7836,2373.0205208826,0
+SDP.US,D,20220131,000000,25.6612,25.6612,24.8324,24.8406,1292.3965485013,0
+SDP.US,D,20220201,000000,24.644,25.9062,24.6252,25.463,2887.3253486024,0
+SDP.US,D,20220202,000000,25.0584,25.0584,24.8514,24.8514,204.34195941396,0
+SDP.US,D,20220203,000000,24.8136,25.115,24.8136,25.0316,2627.7845222299,0
+SDP.US,D,20220204,000000,25.2468,25.708,25.172,25.407,2781.1736813744,0
+SDP.US,D,20220207,000000,25.8118,25.8118,25.473,25.5842,3457.8905599531,0
+SDP.US,D,20220208,000000,25.3884,25.4796,25.3036,25.4796,252.11020966657,0
+SDP.US,D,20220209,000000,25.0962,25.2656,25.0962,25.255,549.33487790505,0
+SDP.US,D,20220210,000000,25.9062,26.603,25.9062,26.5236,815.77556264741,0
+SDP.US,D,20220211,000000,26.2076,26.5944,26.076,26.428,1562.0217832605,0
+SDP.US,D,20220214,000000,26.6602,27.2818,26.6602,26.9086,2365.0591458405,0
+SDP.US,D,20220215,000000,26.7542,27.3756,26.5656,27.2224,350.3005018525,0
+SDP.US,D,20220216,000000,27.1124,27.3948,26.9616,27.0244,1131.5767726508,0
+SDP.US,D,20220217,000000,27.4512,27.4512,27.0176,27.0176,345.52367682724,0
+SDP.US,D,20220218,000000,26.9616,27.244,26.9424,27.1352,451.14458571913,0
+SDP.US,D,20220222,000000,27.0934,27.2252,27.0932,27.2252,332.25471842373,0
+SDP.US,D,20220223,000000,27.4148,28.1406,27.4148,28.119,3006.7459742339,0
+SDP.US,D,20220224,000000,28.3368,28.5878,27.621,27.621,5878.6793310883,0
+SDP.US,D,20220225,000000,26.8108,26.8108,25.8702,25.9784,1726.0261091278,0
+SDP.US,D,20220228,000000,26.5282,26.5282,25.5672,25.5744,6949.7496534191,0
+SDP.US,D,20220301,000000,25.812,26.321,25.3974,26.1324,1536.0146247896,0
+SDP.US,D,20220302,000000,25.7744,25.7744,25.3788,25.4438,2887.3253486024,0
+SDP.US,D,20220303,000000,25.0962,25.0962,24.5122,24.6004,2753.043489559,0
+SDP.US,D,20220304,000000,24.5874,24.5874,23.5514,23.591,4911.1068843048,0
+SDP.US,D,20220307,000000,23.438,23.6452,22.9862,23.0616,7804.8013329409,0
+SDP.US,D,20220308,000000,22.8916,23.7774,22.8916,23.7584,10087.59293668,0
+SDP.US,D,20220309,000000,23.6642,24.1352,23.6266,24.041,17497.510067532,0
+SDP.US,D,20220310,000000,24.4366,24.4556,23.6266,23.643,4155.8377719774,0
+SDP.US,D,20220311,000000,23.4194,23.9094,23.4194,23.9094,882.65111300107,0
+SDP.US,D,20220314,000000,24.3048,24.3048,23.5702,23.9086,8413.0503861575,0
+SDP.US,D,20220315,000000,23.6172,23.6172,23.2308,23.2872,1365.1104405525,0
+SDP.US,D,20220316,000000,23.6642,23.9094,23.3818,23.3892,3111.8361247897,0
+SDP.US,D,20220317,000000,23.2494,23.2494,22.9862,23.2318,464.41354412263,0
+SDP.US,D,20220318,000000,23.4758,23.6268,23.4758,23.5268,6238.5334829913,0
+SDP.US,D,20220321,000000,24.1732,24.1732,23.2308,23.3118,4824.593275514,0
+SDP.US,D,20220322,000000,23.3252,23.4758,23.1558,23.2724,3846.4056620077,0
+SDP.US,D,20220323,000000,23.3252,23.4194,23.0048,23.1922,11911.278579657,0
+SDP.US,D,20220324,000000,22.8916,22.8916,22.6956,22.7414,1031.2634471203,0
+SDP.US,D,20220325,000000,22.4772,22.6276,22.044,22.0478,14478.025893231,0
+SDP.US,D,20220328,000000,22.3456,22.3456,21.7994,21.8006,4599.0209826544,0
+SDP.US,D,20220329,000000,21.6956,21.8174,21.3844,21.3864,4977.9824346585,0
+SDP.US,D,20220330,000000,21.3284,21.3284,21.0524,21.0524,1709.0418423713,0
+SDP.US,D,20220331,000000,20.97,21.0064,20.7438,21.0064,8416.7656945105,0
+SDP.US,D,20220401,000000,21.234,21.234,20.4986,20.6308,15530.519673797,0
+SDP.US,D,20220404,000000,20.9134,21.083,20.763,20.788,3785.8992116877,0
+SDP.US,D,20220405,000000,20.657,20.657,20.1032,20.5716,8590.3236704283,0
+SDP.US,D,20220406,000000,20.7254,20.7254,19.8298,19.8298,17920.524461436,0
+SDP.US,D,20220407,000000,20.0278,20.235,19.8019,19.8337,8150.8557681043,0
+SDP.US,D,20220408,000000,19.783,20.0278,19.5758,19.7076,13344.326087236,0
+SDP.US,D,20220411,000000,20.6876,20.6876,19.7642,20.2728,32541.324347089,0
+SDP.US,D,20220412,000000,20.3104,20.4022,19.8771,20.1022,19989.42045571,0
+SDP.US,D,20220413,000000,20.0278,20.4048,20.0278,20.16,5887.1714644665,0
+SDP.US,D,20220414,000000,20.0654,20.16,19.9336,20.138,5754.4818804315,0
+SDP.US,D,20220418,000000,20.1226,20.6308,20.1128,20.6308,14967.915837488,0
+SDP.US,D,20220419,000000,20.3672,20.3672,19.9904,20.114,11133.717617212,0
+SDP.US,D,20220420,000000,19.783,19.8019,19.5758,19.8019,19914.583530315,0
+SDP.US,D,20220421,000000,21.0078,21.0078,19.783,20.4048,6486.3976259688,0
+SDP.US,D,20220422,000000,20.386,20.9888,20.386,20.9888,9072.7829979797,0
+SDP.US,D,20220425,000000,20.7438,21.9688,20.7438,21.3562,30863.066488214,0
+SDP.US,D,20220426,000000,21.2902,21.7046,21.0266,21.6858,13879.861248401,0
+SDP.US,D,20220427,000000,21.4976,21.95,21.3562,21.8368,4668.0195663526,0
+SDP.US,D,20220428,000000,21.8932,21.8932,21.3658,21.4834,6485.3361092965,0
+SDP.US,D,20220429,000000,21.8552,22.723,21.7046,22.723,13336.364712194,0
+SDP.US,D,20220502,000000,22.8162,23.6452,22.3998,23.1956,21688.377889695,0
+SDP.US,D,20220503,000000,22.2888,22.9862,22.2322,22.9142,4743.9180084207,0
+SDP.US,D,20220504,000000,22.4772,22.496,21.7994,21.8178,7585.598140115,0
+SDP.US,D,20220505,000000,21.8368,22.7034,21.8368,22.441,4916.9452260023,0
+SDP.US,D,20220506,000000,22.5592,22.5592,21.8932,22.1194,9828.5828686433,0
+SDP.US,D,20220509,000000,22.8542,22.8542,22.1194,22.4206,17294.760383127,0
+SDP.US,D,20220510,000000,22.044,23.0424,21.884,22.8732,2725.9748144158,0
+SDP.US,D,20220511,000000,22.7978,22.9294,22.0062,22.7034,12103.943855676,0
+SDP.US,D,20220512,000000,22.7034,23.4946,22.7034,22.967,2967.4698573596,0
+SDP.US,D,20220513,000000,22.515,23.1744,22.515,22.5552,2835.8417899968,0
+SDP.US,D,20220516,000000,22.1756,22.4772,22.1756,22.3598,1722.3108007748,0
+SDP.US,D,20220517,000000,22.2156,22.6466,21.8912,21.8912,5550.1399210175,0
+SDP.US,D,20220518,000000,21.7706,22.5904,21.7614,22.5904,8758.5740629847,0
+SDP.US,D,20220519,000000,22.5338,22.7978,22.3078,22.3078,6136.0971241163,0
+SDP.US,D,20220520,000000,22.1948,22.7978,22.1948,22.2738,4138.8535052209,0
+SDP.US,D,20220523,000000,22.3642,22.3642,21.5728,21.7628,5555.4475043789,0
+SDP.US,D,20220524,000000,21.6296,22.0242,20.8004,20.8004,21978.702699564,0
+SDP.US,D,20220525,000000,21.0058,21.045,20.9102,20.9102,5024.1584099027,0
+SDP.US,D,20220526,000000,20.7254,20.797,20.5556,20.797,4101.7004216911,0
+SDP.US,D,20220527,000000,20.566,20.6104,20.2472,20.2472,4587.8750575955,0
+SDP.US,D,20220531,000000,20.7062,20.7254,20.4612,20.7246,2250.4153452342,0
+SDP.US,D,20220601,000000,20.97,21.064,20.612,20.7282,1971.2364604245,0
+SDP.US,D,20220602,000000,20.8004,21.1394,20.4238,20.4454,888.48945469861,0
+SDP.US,D,20220603,000000,20.6496,20.6684,20.48,20.6356,2064.119169249,0
+SDP.US,D,20220606,000000,20.292,20.48,20.2166,20.4786,913.96585483334,0
+SDP.US,D,20220607,000000,20.6876,20.6876,20.2052,20.2052,1095.4852057933,0
+SDP.US,D,20220608,000000,20.5508,20.9952,20.48,20.9952,2223.8774284272,0
+SDP.US,D,20220609,000000,21.0078,21.9688,20.8946,21.9688,3307.1551924893,0
+SDP.US,D,20220610,000000,22.5338,22.722,22.1194,22.3832,6467.8210842039,0
+SDP.US,D,20220613,000000,23.1368,24.5122,23.0424,24.5122,31557.298391885,0
+SDP.US,D,20220614,000000,24.1792,26.2456,24.1792,25.651,13734.433464299,0
+SDP.US,D,20220615,000000,25.586,25.7048,24.8512,25.2758,5011.9509681714,0
+SDP.US,D,20220616,000000,26.5656,26.8294,26.0384,26.3522,4171.7605220616,0
+SDP.US,D,20220617,000000,25.0584,27.1686,25.0584,26.8582,2062.5268942406,0
+SDP.US,D,20220621,000000,26.3772,26.7166,25.5562,25.7744,60773.421763056,0
+SDP.US,D,20220622,000000,25.7744,25.7932,24.9456,25.2006,36195.064733077,0
+SDP.US,D,20220623,000000,24.9834,24.9834,24.1542,24.26,7334.5494471207,0
+SDP.US,D,20220624,000000,23.6642,23.8334,23.2684,23.3414,3045.4913327722,0
+SDP.US,D,20220627,000000,23.438,23.438,22.8542,22.9454,7059.6166290001,0
+SDP.US,D,20220628,000000,22.609,23.2308,22.609,23.2308,12759.961159145,0
+SDP.US,D,20220629,000000,23.0236,23.344,22.9954,23.084,3890.4586039073,0
+SDP.US,D,20220630,000000,23.6266,23.6266,22.3324,22.7044,19657.165737287,0
+SDP.US,D,20220701,000000,22.1756,22.358,21.5162,21.5182,13544.952738297,0
+SDP.US,D,20220705,000000,21.6406,23.5514,21.6406,23.0396,63522.219185925,0
+SDP.US,D,20220706,000000,23.3628,23.3628,22.1682,22.5738,15824.029033682,0
+SDP.US,D,20220707,000000,22.4206,22.6466,22.3456,22.5338,11982.4001967,0
+SDP.US,D,20220708,000000,22.833,22.833,22.6334,22.7056,4473.2312569892,0
+SDP.US,D,20220711,000000,22.609,23.0236,22.4812,22.4812,1733.4567258337,0
+SDP.US,D,20220712,000000,22.3078,22.7978,22.3078,22.6772,940.50377164034,0
+SDP.US,D,20220713,000000,23.2496,23.2496,22.4022,22.8162,5345.7979616036,0
+SDP.US,D,20220714,000000,23.5286,23.5286,22.8162,22.8162,4418.5631483667,0
+SDP.US,D,20220715,000000,23.5138,23.5514,22.7034,22.7598,7968.2749004721,0
+SDP.US,D,20220718,000000,22.609,23.3628,22.609,23.344,2438.834554564,0
+SDP.US,D,20220719,000000,23.344,23.344,22.76,22.9294,11037.119600034,0
+SDP.US,D,20220720,000000,22.6656,23.6074,22.6656,23.5466,28869.538177671,0
+SDP.US,D,20220721,000000,23.702,24.06,23.4194,23.5702,9980.3797527794,0
+SDP.US,D,20220722,000000,23.0614,23.1558,22.6468,22.8354,6929.0500783097,0
+SDP.US,D,20220725,000000,22.967,22.967,22.1948,22.1948,6365.3847253288,0
+SDP.US,D,20220726,000000,22.2528,22.3642,21.931,21.931,5562.3473627488,0
+SDP.US,D,20220727,000000,22.1194,22.2704,21.8744,21.931,1057.8013639273,0
+SDP.US,D,20220728,000000,21.4598,21.4598,20.3672,20.3672,15150.496705121,0
+SDP.US,D,20220729,000000,20.6876,20.6876,20.0186,20.0468,4589.4673326039,0
+SDP.US,D,20220801,000000,20.2352,20.4048,20.0654,20.0654,3724.3312446954,0
+SDP.US,D,20220802,000000,20.0654,20.1974,19.7265,20.1226,7337.7339971376,0
+SDP.US,D,20220803,000000,20.4048,20.6122,19.8771,19.8842,4793.8092920178,0
+SDP.US,D,20220804,000000,19.8582,19.9527,19.5945,19.8582,11814.149804144,0
+SDP.US,D,20220805,000000,20.2166,20.386,20.0278,20.0278,3514.1509435839,0
+SDP.US,D,20220808,000000,19.9336,20.1634,19.5572,19.981,3011.5227992592,0
+SDP.US,D,20220809,000000,19.8396,19.8396,19.5194,19.6699,5717.8595552378,0
+SDP.US,D,20220810,000000,19.5194,19.6322,19.3685,19.4062,3566.6960188618,0
+SDP.US,D,20220811,000000,19.312,19.4251,19.0483,19.3685,11516.925135905,0
+SDP.US,D,20220812,000000,19.1141,19.1802,18.7467,18.8221,25411.647617718,0
+SDP.US,D,20220815,000000,19.1237,19.1237,18.4076,18.4076,12664.955416976,0
+SDP.US,D,20220816,000000,18.4641,18.5772,18.2004,18.5772,45851.151142475,0
+SDP.US,D,20220817,000000,18.2946,18.483,18.2814,18.4265,23446.780257327,0
+SDP.US,D,20220818,000000,18.4453,18.6337,18.2096,18.3134,18865.805058102,0
+SDP.US,D,20220819,000000,18.3888,18.3982,18.1847,18.2757,10980.328458067,0
+SDP.US,D,20220822,000000,18.841,18.9698,18.4265,18.8598,50144.986081849,0
+SDP.US,D,20220823,000000,18.841,19.1988,18.7467,19.0106,25821.393053218,0
+SDP.US,D,20220824,000000,19.2178,19.2178,18.9163,18.9295,23323.113565007,0
+SDP.US,D,20220825,000000,18.841,19.0106,18.6337,18.7279,16823.97773897,0
+SDP.US,D,20220826,000000,18.7656,19.2554,18.5772,19.1237,35694.028863761,0
+SDP.US,D,20220829,000000,19.5194,19.6387,18.8975,19.1237,49518.160486868,0
+SDP.US,D,20220830,000000,19.2178,19.8019,19.1802,19.6512,14395.758351129,0
+SDP.US,D,20220831,000000,19.7265,20.009,18.9916,20.009,9907.135102392,0
+SDP.US,D,20220901,000000,20.386,20.386,19.3498,19.3498,16568.682979287,0
+SDP.US,D,20220902,000000,19.3685,19.8959,18.9658,19.7453,20607.753917314,0
+SDP.US,D,20220906,000000,19.783,19.8582,19.4064,19.8017,17994.299870159,0
+SDP.US,D,20220907,000000,19.1988,19.1988,18.5207,18.5448,24838.428614687,0
+SDP.US,D,20220908,000000,18.8975,18.8975,18.3511,18.5207,15020.460912766,0
+SDP.US,D,20220909,000000,18.3888,18.5593,18.3074,18.3888,6084.6135655107,0
+SDP.US,D,20220912,000000,18.3323,18.4453,18.0308,18.0873,15677.539732908,0
+SDP.US,D,20220913,000000,18.6149,19.1988,18.3664,19.1611,16122.315218593,0
+SDP.US,D,20220914,000000,19.1611,19.2714,18.5638,18.801,8820.6727883131,0
+SDP.US,D,20220915,000000,19.1048,19.689,19.1048,19.5758,20571.662350456,0
+SDP.US,D,20220916,000000,19.6512,19.8771,19.557,19.7074,10142.791803638,0
+SDP.US,D,20220919,000000,19.9527,19.9527,19.293,19.293,13032.240185585,0
+SDP.US,D,20220920,000000,19.7121,20.0444,19.5945,19.8396,11478.710535703,0
+SDP.US,D,20220921,000000,19.5945,20.3296,19.3307,20.2542,4013.0637795557,0
+SDP.US,D,20220922,000000,20.4238,20.763,20.16,20.5364,25404.747759348,0
+SDP.US,D,20220923,000000,21.1394,21.551,20.951,21.0452,24438.236829237,0
+SDP.US,D,20220926,000000,21.0452,22.3262,21.0452,21.9766,20292.483465646,0
+SDP.US,D,20220927,000000,21.4976,22.9828,21.4976,22.7978,63044.536683399,0
+SDP.US,D,20220928,000000,22.8354,22.8542,22.0626,22.1948,17724.6746354,0
+SDP.US,D,20220929,000000,22.4206,24.0978,22.4206,24.0786,26965.708025936,0
+SDP.US,D,20220930,000000,24.06,25.0584,23.7396,25.0584,23626.176574943,0
+SDP.US,D,20221003,000000,24.4934,24.5404,23.1932,23.4946,78371.775914454,0
+SDP.US,D,20221004,000000,22.9294,23.0424,22.3642,22.496,54703.138672621,0
+SDP.US,D,20221005,000000,23.4772,23.9374,23.1622,23.4946,9308.4396992259,0
+SDP.US,D,20221006,000000,23.8526,25.0208,23.8526,25.0208,16846.269589088,0
+SDP.US,D,20221007,000000,25.0584,26.3018,25.0584,26.2456,20601.915575616,0
+SDP.US,D,20221010,000000,26.189,26.189,25.3788,25.9814,12045.029680365,0
+SDP.US,D,20221011,000000,26.2832,26.2832,25.4542,26.1514,7375.9485973397,0
+SDP.US,D,20221012,000000,25.8306,27.8282,25.8306,27.809,21078.53656147,0
+SDP.US,D,20221013,000000,28.5816,29.015,26.2224,26.4336,20264.353273831,0
+SDP.US,D,20221014,000000,26.264,27.3572,25.473,27.1876,12116.151297407,0
+SDP.US,D,20221017,000000,26.3018,26.3396,25.492,26.1136,12147.996797576,0
+SDP.US,D,20221018,000000,25.4164,25.4688,24.8324,25.002,9498.4511835641,0
+SDP.US,D,20221019,000000,25.9526,26.0948,25.4164,25.7932,7975.1747588419,0
+SDP.US,D,20221020,000000,26.255,27.2064,26.076,26.9802,8550.5167952178,0
+SDP.US,D,20221021,000000,27.2252,27.2252,25.6426,26.0006,13118.22303604,0
+SDP.US,D,20221024,000000,25.605,26.17,25.2468,25.586,10168.268203773,0
+SDP.US,D,20221025,000000,25.7744,25.7744,24.5498,24.5688,5346.3287199397,0
+SDP.US,D,20221026,000000,24.2484,24.8512,23.9846,24.5122,11682.521736781,0
+SDP.US,D,20221027,000000,24.4934,24.4934,23.6452,24.1732,3359.169509431,0
+SDP.US,D,20221028,000000,23.6452,24.2106,22.8732,22.911,7568.6138733585,0
+SDP.US,D,20221031,000000,23.0236,23.4946,23.0236,23.2952,9230.9489821495,0
+SDP.US,D,20221101,000000,23.3818,23.4758,23.08,23.099,4879.2613841364,0
+SDP.US,D,20221102,000000,23.4538,23.6642,22.4206,23.6452,7152.4993378247,0
+SDP.US,D,20221103,000000,24.3426,24.3804,23.0614,23.4506,18521.342897947,0
+SDP.US,D,20221104,000000,23.5514,23.8148,23.0614,23.0614,15790.591258506,0
+SDP.US,D,20221107,000000,23.2872,24.723,23.2872,23.9846,20725.051509601,0
+SDP.US,D,20221108,000000,23.6642,24.029,23.4946,23.702,5894.0713228364,0
+SDP.US,D,20221109,000000,23.947,24.154,23.6828,24.0966,5818.1728807683,0
+SDP.US,D,20221110,000000,22.609,23.1462,21.6858,21.7238,12187.27291445,0
+SDP.US,D,20221111,000000,21.5162,22.6842,21.5162,22.2478,6005.5305734258,0
+SDP.US,D,20221114,000000,22.379,22.8162,22.1006,22.798,6307.0013083534,0
+SDP.US,D,20221115,000000,22.025,22.6844,22.025,22.3706,2991.884740822,0
+SDP.US,D,20221116,000000,22.1664,22.1664,21.815,22.01,2786.4812647358,0
+SDP.US,D,20221117,000000,22.609,22.8542,22.496,22.6466,7226.2747465481,0
+SDP.US,D,20221118,000000,21.9686,21.9688,21.7046,21.7714,1096.5467224655,0
+SDP.US,D,20221121,000000,21.667,21.667,21.4788,21.5232,2221.2236367465,0
+SDP.US,D,20221122,000000,20.9728,21.4034,20.9728,21.1884,1337.5110070732,0
+SDP.US,D,20221123,000000,21.0828,21.2148,20.7062,20.711,1921.3451768273,0
+SDP.US,D,20221125,000000,20.452,20.5556,20.3958,20.5294,597.10312815767,0
+SDP.US,D,20221128,000000,20.48,21.0452,20.48,20.8946,6671.6322852817,0
+SDP.US,D,20221129,000000,21.309,21.3844,21.234,21.2522,1376.7871239475,0
+SDP.US,D,20221130,000000,20.7062,20.7062,20.1226,20.2312,11857.141229371,0
+SDP.US,D,20221201,000000,19.8019,20.3296,19.689,20.16,9164.604190132,0
+SDP.US,D,20221202,000000,20.7082,20.8192,20.4956,20.4956,2507.8331382622,0
+SDP.US,D,20221205,000000,20.6498,20.7908,20.5932,20.6876,9875.2896022236,0
+SDP.US,D,20221206,000000,20.7254,20.951,20.4916,20.4916,7393.4636224323,0
+SDP.US,D,20221207,000000,20.4612,20.7256,20.3482,20.6646,2085.3495026946,0
+SDP.US,D,20221208,000000,20.7254,20.8004,20.2352,20.4048,4243.9436557766,0
+SDP.US,D,20221209,000000,20.4236,20.6308,20.386,20.6084,4444.0395485015,0
+SDP.US,D,20221212,000000,20.4612,20.5364,19.7481,19.7481,6913.6580865616,0
+SDP.US,D,20221213,000000,19.5379,19.9527,18.9272,19.5931,2550.2938051534,0
+SDP.US,D,20221214,000000,19.3498,19.8396,19.0869,19.689,14079.42638279,0
+SDP.US,D,20221215,000000,20.1786,20.3104,19.783,20.1782,23092.233688786,0
+SDP.US,D,20221216,000000,20.763,21.3468,20.5982,20.8192,8348.2978691484,0
+SDP.US,D,20221219,000000,21.3844,21.3844,20.7254,21.0266,63255.778501183,0
+SDP.US,D,20221220,000000,21.2148,21.234,20.763,20.97,37761.332583027,0
+SDP.US,D,20221221,000000,21.0078,21.0078,20.386,20.386,10323.780396262,0
+SDP.US,D,20221222,000000,20.8614,21.3536,20.6146,20.6968,9927.9783568135,0
+SDP.US,D,20221223,000000,21.1076,21.1076,20.241,20.241,9150.0377849171,0
+SDP.US,D,20221227,000000,20.0084,20.2928,19.9991,20.0464,5783.8878747711,0
+SDP.US,D,20221228,000000,19.8569,20.4066,19.8569,20.3994,5459.8339323393,0
+SDP.US,D,20221229,000000,20.1602,20.2358,19.8947,20.2172,9568.5634792955,0
+SDP.US,D,20221230,000000,20.4066,20.8802,20.2358,20.5182,7804.7389261899,0
+SDP.US,D,20230103,000000,20.302,20.956,20.302,20.5238,9672.0074088014,0
+SDP.US,D,20230104,000000,20.4632,20.4632,19.8696,20.1602,9192.2597969603,0
+SDP.US,D,20230105,000000,20.4632,21.1076,20.4632,20.9748,7702.350546985,0
+SDP.US,D,20230106,000000,20.8044,20.8044,20.0464,20.198,17604.467921422,0
+SDP.US,D,20230109,000000,20.2754,20.2754,19.7432,19.9235,8924.1500204858,0
+SDP.US,D,20230110,000000,20.1602,20.2738,19.9265,19.9265,4175.7569910748,0
+SDP.US,D,20230111,000000,19.7432,19.8569,19.6084,19.6084,7197.269727918,0
+SDP.US,D,20230112,000000,19.9707,19.9707,19.5726,19.7622,9484.1194552091,0
+SDP.US,D,20230113,000000,20.026,20.2738,19.9326,20.1788,43877.114915318,0
+SDP.US,D,20230117,000000,19.8947,20.1412,19.7057,20.1012,11594.69228222,0
+SDP.US,D,20230118,000000,20.255,21.1076,20.2358,21.0504,13269.850610035,0
+SDP.US,D,20230119,000000,21.1454,21.576,21.1454,21.5152,21273.560767978,0
+SDP.US,D,20230120,000000,21.9842,22.0928,21.259,21.3158,20782.729877976,0
+SDP.US,D,20230123,000000,21.5054,21.5054,20.899,21.1898,3092.2346070156,0
+SDP.US,D,20230124,000000,21.1076,21.4298,20.956,20.9968,2963.9852454343,0
+SDP.US,D,20230125,000000,21.8278,21.8278,21.5622,21.5886,3738.2313912769,0
+SDP.US,D,20230126,000000,21.8324,21.8324,21.4106,21.4486,5870.4429994597,0
+SDP.US,D,20230127,000000,21.5434,21.5434,21.2402,21.4674,8516.7076042687,0
+SDP.US,D,20230130,000000,21.4298,21.676,21.3634,21.676,3028.3738138002,0
+SDP.US,D,20230131,000000,21.6002,21.9982,21.3158,21.3536,6624.6336895818,0
+SDP.US,D,20230201,000000,21.4606,21.5622,21.0886,21.221,8022.1822882125,0
+SDP.US,D,20230202,000000,21.3784,21.3918,20.679,21.1266,7987.3491282768,0
+SDP.US,D,20230203,000000,21.5054,22.434,21.5054,21.96,7628.9898010599,0
+SDP.US,D,20230206,000000,21.9788,22.1136,21.5434,21.619,5502.5837195331,0
+SDP.US,D,20230207,000000,21.8464,21.9982,21.5246,21.6568,4429.0890633341,0
+SDP.US,D,20230208,000000,21.8276,22.5094,21.8276,22.434,1460.8816166955,0
+SDP.US,D,20230209,000000,22.358,23.0968,22.0928,23.0212,17413.941092077,0
+SDP.US,D,20230210,000000,22.7748,22.7748,22.1496,22.1496,7965.1825719541,0
+SDP.US,D,20230213,000000,21.9982,22.036,21.7896,21.8846,2368.6548756248,0
+SDP.US,D,20230214,000000,21.8294,22.1402,21.6002,22.1116,44408.056716761,0
+SDP.US,D,20230215,000000,22.4528,22.4528,21.7704,21.8464,13407.072149175,0
+SDP.US,D,20230216,000000,21.903,22.4716,21.903,22.0804,10100.56083104,0
+SDP.US,D,20230217,000000,22.0454,22.1686,21.5246,21.619,7709.2116239421,0
+SDP.US,D,20230221,000000,22.1116,22.4716,22.095,22.3866,7500.7404394786,0
+SDP.US,D,20230222,000000,22.4148,22.6422,22.2434,22.5664,4785.3372899488,0
+SDP.US,D,20230223,000000,22.6466,23.0212,22.4716,22.8732,2221.9333837746,0
+SDP.US,D,20230224,000000,23.4572,23.4572,22.8506,22.9834,12348.355197191,0
+SDP.US,D,20230227,000000,22.8506,23.2768,22.3202,23.2092,4360.4782937639,0
+SDP.US,D,20230228,000000,23.3434,24.0054,23.2862,23.9268,10720.168857774,0
+SDP.US,D,20230301,000000,24.4992,24.9536,24.4992,24.7712,8146.2094485894,0
+SDP.US,D,20230302,000000,24.8592,24.8968,23.9306,23.9342,8695.6233803019,0
+SDP.US,D,20230303,000000,23.9118,24.0444,23.2076,23.2076,3527.6491062113,0
+SDP.US,D,20230306,000000,23.6842,23.6842,22.7748,22.9302,56391.191509779,0
+SDP.US,D,20230307,000000,22.7748,23.8356,22.7748,23.6654,45708.494687693,0
+SDP.US,D,20230308,000000,23.7224,23.7602,23.1918,23.2862,9150.0377849171,0
+SDP.US,D,20230309,000000,23.2862,23.779,22.8694,23.642,4298.2008260002,0
+SDP.US,D,20230310,000000,23.6842,24.6318,23.6842,24.4502,8889.8446357007,0
+SDP.US,D,20230313,000000,24.4992,24.4992,22.7748,23.7562,15662.255367434,0
+SDP.US,D,20230314,000000,23.1858,23.4948,22.8318,23.1338,3138.1510451126,0
+SDP.US,D,20230315,000000,23.514,23.514,22.396,22.5474,19008.349821859,0
+SDP.US,D,20230316,000000,22.6044,22.6626,22.036,22.3202,5251.8905230265,0
+SDP.US,D,20230317,000000,22.8506,22.9452,22.5854,22.6694,1424.4651313083,0
+SDP.US,D,20230320,000000,22.4148,22.6418,22.284,22.3256,7142.9088874123,0
+SDP.US,D,20230321,000000,22.2634,23.684,22.2634,23.2196,27109.170607502,0
+SDP.US,D,20230322,000000,23.0664,24.132,22.9922,24.132,17318.447864875,0
+SDP.US,D,20230323,000000,24.1704,24.6208,23.828,24.6208,2978.1845418116,0
+SDP.US,D,20230324,000000,24.2082,24.2084,23.1998,23.2096,2978.1845418116,0
+SDP.US,D,20230327,000000,22.7998,23.1218,22.7428,23.1218,1822.2201818989,0
+SDP.US,D,20230328,000000,22.5716,23.057,22.4954,22.9526,4929.6625566826,0
+SDP.US,D,20230329,000000,22.6476,22.6476,22.248,22.3434,11292.195481312,0
+SDP.US,D,20230330,000000,22.0766,22.3814,21.9246,22.172,18703.503343389,0
+SDP.US,D,20230331,000000,21.9626,22.0386,21.8486,21.8486,7080.8071428112,0
+SDP.US,D,20230403,000000,22.21,22.3052,21.839,22.14,50550.846897331,0
+SDP.US,D,20230404,000000,22.0576,22.0766,21.7532,21.8862,18180.166751355,0
+SDP.US,D,20230405,000000,21.582,21.582,20.7446,20.8588,4603.8907825253,0
+SDP.US,D,20230406,000000,20.478,20.8396,20.459,20.459,3198.3432085405,0
+SDP.US,D,20230410,000000,20.5542,20.9918,20.5162,20.5542,28759.867836284,0
+SDP.US,D,20230411,000000,20.6114,20.752,20.4968,20.5932,2712.8381773771,0
+SDP.US,D,20230412,000000,20.4246,20.6876,20.4246,20.5924,2437.5084843797,0
+SDP.US,D,20230413,000000,21.1062,21.1254,20.5458,20.6362,6535.9275786159,0
+SDP.US,D,20230414,000000,21.1062,21.1838,21.049,21.098,2174.2638733269,0
+SDP.US,D,20230417,000000,21.049,21.293,20.8588,20.8966,3049.1187184427,0
+SDP.US,D,20230418,000000,20.954,21.2202,20.954,21.1012,3271.9045768986,0
+SDP.US,D,20230419,000000,20.935,20.935,20.8188,20.8188,1082.9284299001,0
+SDP.US,D,20230420,000000,20.773,20.9918,20.7446,20.8268,1106.5731554438,0
+SDP.US,D,20230421,000000,20.4878,20.935,20.4878,20.695,2843.6723253854,0
+SDP.US,D,20230424,000000,20.8588,20.8588,20.5114,20.5114,2099.6516282779,0
+SDP.US,D,20230425,000000,20.535,20.64,20.3546,20.5524,2093.346368133,0
+SDP.US,D,20230426,000000,20.9918,21.5252,20.9918,21.4936,3999.1112469528,0
+SDP.US,D,20230427,000000,21.601,21.601,21.011,21.049,3967.0595078825,0
+SDP.US,D,20230428,000000,20.8682,21.1442,20.8682,21.1242,2373.9304445845,0
+SDP.US,D,20230501,000000,21.1062,21.1254,20.6304,20.973,5020.0379520939,0
+SDP.US,D,20230502,000000,21.2776,21.6296,21.2776,21.5164,1594.7053783342,0
+SDP.US,D,20230503,000000,21.506,21.7152,21.1254,21.6816,2866.7916125837,0
+SDP.US,D,20230504,000000,21.9052,21.9052,21.3698,21.3698,9832.0023194036,0
+SDP.US,D,20230505,000000,21.0114,21.3252,21.011,21.1154,5903.8252490818,0
+SDP.US,D,20230508,000000,20.9918,21.3174,20.8588,21.2634,3354.3983971287,0
+SDP.US,D,20230509,000000,21.3156,21.582,21.1636,21.2698,3903.4814680873,0
+SDP.US,D,20230510,000000,20.9918,21.076,20.907,20.907,799.19172337606,0
+SDP.US,D,20230511,000000,21.3534,21.4476,21.2776,21.2776,4355.8838834895,0
+SDP.US,D,20230512,000000,21.0492,21.3344,21.0492,21.1388,719.85053321841,0
+SDP.US,D,20230515,000000,21.1538,21.734,21.1538,21.6964,3689.6280615034,0
+SDP.US,D,20230516,000000,21.8486,22.6668,21.8486,22.6648,2962.4213914492,0
+SDP.US,D,20230517,000000,22.6476,22.9526,22.6476,22.8298,5094.6501971429,0
+SDP.US,D,20230518,000000,23.1806,23.2762,22.9334,22.9648,3028.1011846261,0
+SDP.US,D,20230519,000000,22.6952,23.038,22.6004,22.9884,2567.2917556972,0
+SDP.US,D,20230522,000000,22.7236,23.1616,22.7236,23.056,4524.0241540223,0
+SDP.US,D,20230523,000000,22.9526,23.2324,22.7906,23.2324,805.49698352104,0
+SDP.US,D,20230524,000000,23.409,23.5222,23.1996,23.5156,2101.2279433142,0
+SDP.US,D,20230525,000000,23.352,24.2372,23.352,24.1678,2925.1152689247,0
+SDP.US,D,20230526,000000,24.5322,24.6272,24.1896,24.2174,1479.6343806884,0
+SDP.US,D,20230530,000000,24.2464,24.432,23.98,24.3034,1781.2359909565,0
+SDP.US,D,20230531,000000,24.4178,24.5322,23.7422,23.971,2565.715440661,0
+SDP.US,D,20230601,000000,24.4554,24.4554,24.349,24.349,879.05835187913,0
+SDP.US,D,20230602,000000,24.4274,24.508,23.7422,23.795,1040.8933622669,0
+SDP.US,D,20230605,000000,23.7222,23.7518,23.504,23.6326,1016.1977600324,0
+SDP.US,D,20230606,000000,23.39,23.6386,23.2376,23.6028,2153.7717778557,0
+SDP.US,D,20230607,000000,23.6184,23.6184,22.7998,22.8382,2236.2655980858,0
+SDP.US,D,20230608,000000,22.705,23.0468,22.5908,22.6286,1419.2089709656,0
+SDP.US,D,20230609,000000,22.8382,22.9642,22.7522,22.9642,1679.8263902914,0
+SDP.US,D,20230612,000000,23.0474,23.0662,22.9932,23.0662,875.38028346122,0
+SDP.US,D,20230613,000000,23.276,23.2762,23.0928,23.0928,1468.6001754346,0
+SDP.US,D,20230614,000000,22.8572,23.1212,22.5716,23.1212,1226.8985365438,0
+SDP.US,D,20230615,000000,22.7618,22.7618,22.663,22.663,209.64989982054,0
+SDP.US,D,20230616,000000,22.0196,22.4086,22.0196,22.4086,577.45674161097,0
+SDP.US,D,20230620,000000,22.6668,22.9554,22.5528,22.9554,679.91721896688,0
+SDP.US,D,20230621,000000,22.6028,22.6028,22.6028,22.6028,163.68162998904,0
+SDP.US,D,20230622,000000,22.9634,22.9634,22.9634,22.9634,28.05970799812,0
+SDP.US,D,20230623,000000,22.92,23.6518,22.8626,23.5944,614.19583062553,0
+SDP.US,D,20230626,000000,23.5942,23.6748,23.1318,23.1918,1983.4056560894,0
+SDP.US,D,20230627,000000,23.1898,23.2474,23.1542,23.1542,986.7663979339,0
+SDP.US,D,20230628,000000,23.1898,23.9404,23.1898,23.9212,1635.2574272238,0
+SDP.US,D,20230629,000000,24.056,24.056,23.716,23.8854,487.92714463398,0
+SDP.US,D,20230630,000000,23.9788,23.9788,23.339,23.339,356.98184064275,0
+SDP.US,D,20230703,000000,23.3824,23.3824,23.0308,23.0308,1124.4668168136,0
+SDP.US,D,20230705,000000,23.0934,23.0934,22.2854,22.515,1484.0467785673,0
+SDP.US,D,20230706,000000,23.2092,23.2092,23.0514,23.0514,439.60209197055,0
+SDP.US,D,20230707,000000,23.0744,23.4594,23.0744,23.4218,248.90000242777,0
+SDP.US,D,20230710,000000,23.8056,23.884,23.5748,23.6724,678.10960995458,0
+SDP.US,D,20230711,000000,23.5556,23.6324,23.0832,23.0832,13026.979250239,0
+SDP.US,D,20230712,000000,22.7278,22.9202,22.3236,22.3928,6838.2547639864,0
+SDP.US,D,20230713,000000,22.4202,22.4784,22.2662,22.2662,7296.0437037335,0
+SDP.US,D,20230714,000000,22.1892,22.555,22.1892,22.4778,3685.6946079753,0
+SDP.US,D,20230717,000000,22.7278,23.036,22.651,23.036,858.9388392758,0
+SDP.US,D,20230718,000000,22.7858,23.5556,22.7858,23.3194,2469.2543038346,0
+SDP.US,D,20230719,000000,22.9396,22.9396,22.824,22.824,784.632575503,0
+SDP.US,D,20230720,000000,22.0562,22.0562,22.0562,22.0562,70.149269995301,0
+SDP.US,D,20230721,000000,22.093,22.093,21.3424,21.3616,3435.7553571032,0
+SDP.US,D,20230724,000000,21.5346,21.6656,21.4386,21.554,2824.6772718108,0
+SDP.US,D,20230725,000000,21.4576,21.4752,21.4192,21.4192,544.04656063022,0
+SDP.US,D,20230726,000000,21.5152,21.5152,21.5124,21.5124,203.17307087528,0
+SDP.US,D,20230727,000000,21.8428,22.231,21.8428,22.231,138.73966732404,0
+SDP.US,D,20230728,000000,21.9968,22.401,21.9968,22.3236,2736.3411540389,0
+SDP.US,D,20230731,000000,22.3236,22.4008,22.3234,22.3642,1035.6110748195,0
+SDP.US,D,20230801,000000,22.4582,22.8618,22.4582,22.8618,135.10229776873,0
+SDP.US,D,20230802,000000,22.856,22.856,22.856,22.856,134.06304932435,0
+SDP.US,D,20230803,000000,23.7692,23.9788,23.69,23.9224,1255.931745027,0
+SDP.US,D,20230804,000000,23.4978,24.5946,23.4978,24.5368,5701.8365900625,0
+SDP.US,D,20230807,000000,24.2886,24.5176,24.1518,24.5176,3089.1660009042,0
+SDP.US,D,20230808,000000,24.7296,25.0182,24.2866,24.2866,2263.4831118484,0
+SDP.US,D,20230809,000000,24.2866,24.2866,24.1906,24.1906,218.7617975409,0
+SDP.US,D,20230810,000000,24.1714,24.484,24.1714,24.3638,892.71441371798,0
+SDP.US,D,20230811,000000,24.556,24.556,24.1326,24.1326,447.39645530336,0
+SDP.US,D,20230814,000000,24.1326,24.6524,24.1326,24.5176,944.67683593672,0
+SDP.US,D,20230815,000000,25.0182,25.3838,24.9604,25.3838,3673.743250865,0
+SDP.US,D,20230816,000000,25.193,25.326,25.0084,25.0838,1868.0490787638,0
+SDP.US,D,20230817,000000,25.1142,25.248,24.7102,25.248,1405.583521017,0
+SDP.US,D,20230818,000000,25.2106,25.2106,24.952,25.0316,4076.4520230603,0
+SDP.US,D,20230821,000000,26.808,26.808,25.1912,25.3644,43339.777875764,0
+SDP.US,D,20230822,000000,25.3838,25.5378,25.1528,25.249,22139.629234739,0
+SDP.US,D,20230823,000000,25.0374,25.3644,25.0182,25.1338,2482.2449093893,0
+SDP.US,D,20230824,000000,24.9218,25.345,24.5176,25.3252,6731.731798438,0
+SDP.US,D,20230825,000000,25.2662,25.2662,24.7602,24.9798,10627.354592177,0
+SDP.US,D,20230828,000000,24.9988,25.1142,24.614,24.9666,2186.5787269646,0
+SDP.US,D,20230829,000000,24.7102,25.1142,24.6716,24.8258,2650.603157378,0
+SDP.US,D,20230830,000000,25.0182,25.172,24.6334,25.0758,7328.2604055091,0
+SDP.US,D,20230831,000000,25.0374,25.5378,24.8258,25.403,4283.7820877131,0
+SDP.US,D,20230901,000000,27.9242,27.9242,25.1148,25.7878,7650.9470474875,0
+SDP.US,D,20230905,000000,25.7302,26.753,25.7302,26.597,4061.3829206168,0
+SDP.US,D,20230906,000000,26.654,26.8334,26.4424,26.4806,4422.0021308149,0
+SDP.US,D,20230907,000000,26.423,26.423,25.403,25.8488,9454.0430984778,0
+SDP.US,D,20230908,000000,25.576,25.576,25.3266,25.3414,1176.4292390323,0
+SDP.US,D,20230911,000000,25.326,25.326,24.9798,25.1528,1382.2004310185,0
+SDP.US,D,20230912,000000,25.172,25.1912,25.0184,25.0988,10911.069417491,0
+SDP.US,D,20230913,000000,24.8646,24.9698,24.3622,24.5492,34868.344181442,0
+SDP.US,D,20230914,000000,24.3638,24.3828,23.8442,23.9008,32871.947919798,0
+SDP.US,D,20230915,000000,24.0558,24.1714,23.5748,24.0846,15520.136268294,0
+SDP.US,D,20230918,000000,24.1518,24.402,23.9212,24.0558,23424.659936209,0
+SDP.US,D,20230919,000000,24.286,24.3738,24.1136,24.3638,21842.92380387,0
+SDP.US,D,20230920,000000,24.3988,24.3988,23.8192,24.292,10168.186434401,0
+SDP.US,D,20230921,000000,24.534,24.8314,24.4182,24.7522,9021.593095695,0
+SDP.US,D,20230922,000000,25.0942,25.2582,24.669,24.9044,15139.690915182,0
+SDP.US,D,20230925,000000,25.2874,25.5386,25.017,25.017,6898.7130586601,0
+SDP.US,D,20230926,000000,25.0748,26.6204,25.0748,26.5044,14860.677908608,0
+SDP.US,D,20230927,000000,26.5816,27.702,26.5816,27.5018,9060.4167979086,0
+SDP.US,D,20230928,000000,27.219,28.9192,27.219,28.8612,16227.789875886,0
+SDP.US,D,20230929,000000,28.1852,28.9676,27.8372,28.7544,14836.348388554,0
+SDP.US,D,20231002,000000,30.1656,31.952,30.1656,31.38,47845.295309209,0
+SDP.US,D,20231003,000000,32.1646,32.802,30.542,30.721,46086.322774256,0
+SDP.US,D,20231004,000000,30.426,31.6818,30.2938,30.7376,21404.801153718,0
+SDP.US,D,20231005,000000,31.0828,31.6456,30.909,31.044,11737.18165319,0
+SDP.US,D,20231006,000000,31.8942,32.994,30.175,30.2452,16120.636457777,0
+SDP.US,D,20231009,000000,30.5806,30.6578,29.715,29.715,5578.1895340377,0
+SDP.US,D,20231010,000000,29.5372,29.634,28.784,28.8612,10677.553407442,0
+SDP.US,D,20231011,000000,28.6874,28.9192,27.9474,27.9632,7422.5742138611,0
+SDP.US,D,20231012,000000,28.1078,29.209,28.0788,28.8606,8731.7094525008,0
+SDP.US,D,20231013,000000,28.5908,28.5908,27.9264,28.2432,9346.6768955629,0
+SDP.US,D,20231016,000000,28.2046,28.3206,27.4702,27.6442,7589.7749580606,0
+SDP.US,D,20231017,000000,27.9146,28.1852,27.485,27.8562,11904.900046752,0
+SDP.US,D,20231018,000000,27.7406,28.5112,27.7214,28.2994,8079.9889046766,0
+SDP.US,D,20231019,000000,28.301,28.8998,27.9922,28.8778,18039.044996487,0
+SDP.US,D,20231020,000000,29.3632,29.4792,28.5908,29.4602,8190.7658683258,0
+SDP.US,D,20231023,000000,30.426,30.426,29.4214,29.9046,7314.9031463889,0
+SDP.US,D,20231024,000000,29.3056,29.3056,28.2624,28.4556,10527.952741579,0
+SDP.US,D,20231025,000000,28.3396,28.8226,28.127,28.1832,27856.265162878,0
+SDP.US,D,20231026,000000,28.0112,28.0112,27.1998,27.6442,25465.242755888,0
+SDP.US,D,20231027,000000,28.015,28.8228,27.9534,28.708,22447.346970491,0
+SDP.US,D,20231030,000000,28.3206,28.9386,27.9146,28.2818,4924.916038125,0
+SDP.US,D,20231031,000000,27.9244,28.4364,27.818,27.8586,8158.1539584665,0
+SDP.US,D,20231101,000000,28.3394,28.3396,26.9874,27.1418,12607.867881498,0
+SDP.US,D,20231102,000000,26.717,26.775,25.983,26.2202,12515.208645548,0
+SDP.US,D,20231103,000000,25.2874,25.8862,25.2874,25.8668,14789.759945898,0
+SDP.US,D,20231106,000000,26.0198,26.0988,25.7898,26.0894,11640.381222337,0
+SDP.US,D,20231107,000000,26.2148,26.5044,26.061,26.5044,11436.427373376,0
+SDP.US,D,20231108,000000,26.659,27.393,26.659,26.9102,14895.878065281,0
+SDP.US,D,20231109,000000,27.0648,27.5798,26.8522,27.5754,5685.342952147,0
+SDP.US,D,20231110,000000,27.1614,27.5474,27.1614,27.3442,2957.8484593069,0
+SDP.US,D,20231113,000000,27.2964,28.0304,27.2964,27.9808,26145.434018669,0
+SDP.US,D,20231114,000000,26.6414,26.6414,25.693,25.751,11719.06392549,0
+SDP.US,D,20231115,000000,25.6378,25.944,25.2416,25.8088,11475.768724952,0
+SDP.US,D,20231116,000000,25.5578,25.693,25.4226,25.663,8455.8023421034,0
+SDP.US,D,20231117,000000,25.6902,25.7316,25.4806,25.5416,5890.8497491972,0
+SDP.US,D,20231120,000000,26.0792,26.0792,25.6004,25.7704,2606.3645419339,0
+SDP.US,D,20231121,000000,25.5482,25.8916,25.5192,25.5192,2438.1284990087,0
+SDP.US,D,20231122,000000,25.3646,25.6254,25.3646,25.3998,1568.477569426,0
+SDP.US,D,20231124,000000,25.5578,25.5578,25.2488,25.2764,1351.0648370303,0
+SDP.US,D,20231127,000000,25.133,25.4226,25.133,25.2112,2852.2479892862,0
+SDP.US,D,20231128,000000,24.8912,25.0942,24.7466,25.0942,9571.8543684012,0
+SDP.US,D,20231129,000000,24.9012,25.5772,24.9012,25.4902,1213.370106513,0
+SDP.US,D,20231130,000000,25.3744,25.4424,25.2676,25.2676,3408.2034049837,0
+SDP.US,D,20231201,000000,25.2294,25.2586,24.673,24.673,692.09719812625,0
+SDP.US,D,20231204,000000,24.7852,24.9202,24.534,24.8044,2667.4471667499,0
+SDP.US,D,20231205,000000,25.2294,25.2376,25.1622,25.2376,644.99110610718,0
+SDP.US,D,20231206,000000,24.8238,24.8486,24.5532,24.5536,1797.7962371671,0
+SDP.US,D,20231207,000000,24.4568,24.8912,24.4374,24.7058,3802.652219473,0
+SDP.US,D,20231208,000000,24.8818,25.0364,24.7904,24.8216,1285.3233679487,0
+SDP.US,D,20231211,000000,25.1136,25.1136,24.5014,24.5014,9996.8444952985,0
+SDP.US,D,20231212,000000,24.7304,24.9398,24.65,24.653,1925.1379804275,0
+SDP.US,D,20231213,000000,24.7272,24.7272,22.8342,22.8392,6220.0747439678,0
+SDP.US,D,20231214,000000,22.4474,23.5118,22.3124,23.503,9852.9379724271,0
+SDP.US,D,20231215,000000,23.6876,24.3602,23.6876,24.3214,8429.4022245982,0
+SDP.US,D,20231218,000000,24.051,24.4182,24.051,24.3882,1747.584248971,0
+SDP.US,D,20231219,000000,24.2054,24.3214,24.0316,24.1546,1506.3596458844,0
+SDP.US,D,20231220,000000,24.263,25.062,24.263,25.062,1063.7912041021,0
+SDP.US,D,20231221,000000,24.742,25.3534,24.742,25.077,1132.356870937,0
+SDP.US,D,20231222,000000,24.5266,24.9764,24.4878,24.9268,4084.7740174831,0
+SDP.US,D,20231226,000000,24.4878,24.6006,24.4832,24.6006,425.20947119234,0
+SDP.US,D,20231227,000000,24.4684,24.781,24.4684,24.6246,1679.3471533734,0
+SDP.US,D,20231228,000000,24.6246,24.6246,24.2728,24.3514,3247.1471771199,0
+SDP.US,D,20231229,000000,24.5268,24.5268,24.4052,24.4052,301.89360770575,0
+SDP.US,D,20240102,000000,24.3508,24.3508,23.6864,23.7646,1995.5679153431,0
+SDP.US,D,20240103,000000,23.5498,23.7256,23.5106,23.582,5974.4233280888,0
+SDP.US,D,20240104,000000,23.3332,23.7476,23.3332,23.7476,3195.4670849533,0
+SDP.US,D,20240105,000000,23.9016,23.9016,23.5506,23.5506,422.65105078806,0
+SDP.US,D,20240108,000000,23.7066,23.7066,23.209,23.209,390.92663777491,0
+SDP.US,D,20240109,000000,23.5302,23.5888,23.5302,23.5648,842.74368117183,0
+SDP.US,D,20240110,000000,23.491,23.6258,23.491,23.6258,251.74856778175,0
+SDP.US,D,20240111,000000,24.5262,24.781,24.5262,24.7118,2610.6121805335,0
+SDP.US,D,20240112,000000,24.605,24.605,24.4502,24.4502,195.97500296831,0
+SDP.US,D,20240116,000000,24.8786,25.0154,24.8396,24.991,1604.6412775682,0
+SDP.US,D,20240117,000000,24.9958,26.188,24.9958,25.8168,14279.055960401,0
+SDP.US,D,20240118,000000,26.227,26.5006,26.0708,26.3094,5049.8101939798,0
+SDP.US,D,20240119,000000,26.5594,26.6766,26.3248,26.387,3491.2204836887,0
+SDP.US,D,20240122,000000,26.1098,26.8526,26.1098,26.6452,1543.7508719462,0
+SDP.US,D,20240123,000000,26.696,26.7788,26.618,26.6196,3076.2446941135,0
+SDP.US,D,20240124,000000,26.9526,27.3998,26.9526,27.3608,1790.3825989194,0
+SDP.US,D,20240125,000000,26.618,26.9698,26.4226,26.4422,2482.6911603192,0
+SDP.US,D,20240126,000000,26.0708,26.267,26.0708,26.2244,2171.0755550771,0
+SDP.US,D,20240129,000000,26.0708,26.0708,25.6996,25.9038,8160.3377215108,0
+SDP.US,D,20240130,000000,26.3248,26.3248,25.7778,25.8558,5238.6216198161,0
+SDP.US,D,20240131,000000,25.8464,26.0316,25.3282,25.9536,4028.4887685888,0
+SDP.US,D,20240201,000000,26.0514,26.227,25.1118,25.1118,1087.3286718216,0
+SDP.US,D,20240202,000000,26.0904,26.2858,25.6214,25.934,1491.5590956988,0
+SDP.US,D,20240205,000000,26.9112,27.0674,26.5788,27.047,17872.613260261,0
+SDP.US,D,20240206,000000,27.2336,27.3408,26.7938,26.9894,2397.239918816,0
+SDP.US,D,20240207,000000,26.9894,27.1066,26.7352,26.896,4297.6345951197,0
+SDP.US,D,20240208,000000,26.9698,27.7396,26.9698,27.3426,6215.9382142534,0
+SDP.US,D,20240209,000000,27.3608,27.478,27.0874,27.103,1561.1481306953,0
+SDP.US,D,20240212,000000,27.1848,27.1848,26.4812,26.491,11653.604941523,0
+SDP.US,D,20240213,000000,27.3998,28.074,27.3712,27.3712,3170.9062490721,0
+SDP.US,D,20240214,000000,27.3998,27.3998,26.9698,26.9698,3362.7877793936,0
+SDP.US,D,20240215,000000,26.7158,26.7158,26.2578,26.2662,7340.6198239775,0
+SDP.US,D,20240216,000000,26.5162,26.8136,26.1196,26.2776,4206.0431446463,0
+SDP.US,D,20240220,000000,26.0934,26.403,25.7578,26.3626,3632.9569740862,0
+SDP.US,D,20240221,000000,26.0122,26.0122,25.6564,25.6564,3868.8433353614,0
+SDP.US,D,20240222,000000,25.8168,26.3836,25.8168,26.0316,6973.7423380029,0
+SDP.US,D,20240223,000000,25.8168,25.8168,25.4844,25.6888,7418.9074883487,0
+SDP.US,D,20240226,000000,26.0708,26.7744,26.0708,26.6766,5084.6047114781,0
+SDP.US,D,20240227,000000,26.5788,26.5788,25.7174,25.719,5863.8995666236,0
+SDP.US,D,20240228,000000,25.934,25.9536,25.543,25.6024,5750.3057006733,0
+SDP.US,D,20240229,000000,25.543,25.8168,25.1718,25.4404,2869.0126413664,0
+SDP.US,D,20240301,000000,26.227,26.489,25.856,25.9026,4171.7603112288,0
+SDP.US,D,20240304,000000,26.0316,26.0904,25.035,25.038,3707.1511658105,0
+SDP.US,D,20240305,000000,24.6832,25.2304,24.2336,25.211,4592.8763097743,0
+SDP.US,D,20240306,000000,24.6644,24.781,24.4098,24.6682,1901.9297285463,0
+SDP.US,D,20240307,000000,24.2728,24.4484,24.2336,24.3706,8425.9017594757,0
+SDP.US,D,20240308,000000,24.3706,24.4566,24.253,24.2714,2141.3978783874,0
+SDP.US,D,20240311,000000,24.3508,24.3508,24.0382,24.0382,984.99185565013,0
+SDP.US,D,20240312,000000,24.097,24.6832,24.097,24.5074,1147.7073933627,0
+SDP.US,D,20240313,000000,24.0578,24.1946,24.0578,24.175,2063.1102140163,0
+SDP.US,D,20240314,000000,24.9374,24.9568,24.6442,24.6482,515.26586942321,0
+SDP.US,D,20240315,000000,24.6442,24.7816,24.5464,24.578,601.22879500722,0
+SDP.US,D,20240318,000000,24.39,24.4292,23.9992,24.4292,742.45360132381,0
+SDP.US,D,20240319,000000,23.9796,24.136,23.9016,23.9144,3152.9973062421,0
+SDP.US,D,20240320,000000,23.8818,23.9392,23.7546,23.9392,295.31782728306,0
+SDP.US,D,20240321,000000,23.5482,23.9354,23.5482,23.9354,1607.4454840217,0
+SDP.US,D,20240322,000000,23.7642,23.8802,23.7642,23.8802,297.35450195397,0
+SDP.US,D,20240325,000000,23.8042,23.8042,23.749,23.749,220.47003312683,0
+SDP.US,D,20240326,000000,23.8624,24.2748,23.8624,24.2748,1755.1043976633,0
+SDP.US,D,20240327,000000,23.941,23.941,22.9394,22.9394,6786.7091721653,0
+SDP.US,D,20240328,000000,22.7232,23.0178,22.5826,22.5826,2435.3537377497,0
+SDP.US,D,20240401,000000,22.9196,23.0964,22.8608,22.8682,2152.2559584922,0
+SDP.US,D,20240402,000000,22.7894,22.919,22.6154,22.8548,4349.8279284123,0
+SDP.US,D,20240403,000000,22.9982,23.181,22.8328,23.0158,7131.4163602181,0
+SDP.US,D,20240404,000000,22.7822,23.1946,22.7822,23.1946,1683.3116155134,0
+SDP.US,D,20240405,000000,23.509,23.5482,22.9606,22.9606,4204.7148581094,0
+SDP.US,D,20240408,000000,22.9296,22.9786,22.7136,22.7284,1492.8825337826,0
+SDP.US,D,20240409,000000,22.7626,22.7626,22.4996,22.4996,2627.8194941515,0
+SDP.US,D,20240410,000000,23.1554,23.5678,23.1554,23.2332,2762.240022432,0
+SDP.US,D,20240411,000000,23.2732,23.2986,23.2732,23.2986,515.27869174216,0
+SDP.US,D,20240412,000000,23.3518,23.707,23.3518,23.707,238.29093649736,0
+SDP.US,D,20240415,000000,23.9552,24.1276,23.8624,24.1276,3010.2051636162,0
+SDP.US,D,20240416,000000,24.2748,24.8836,24.2748,24.7856,3434.3426638348,0
+SDP.US,D,20240417,000000,24.6874,24.6874,23.7702,23.7702,3933.3279582097,0
+SDP.US,D,20240418,000000,23.676,23.8428,23.4696,23.5118,1881.8873959279,0
+SDP.US,D,20240419,000000,23.2438,23.2928,22.7824,22.8706,2708.7773123204,0
+SDP.US,D,20240422,000000,22.7036,22.7036,22.3894,22.4458,2844.2161779365,0
+SDP.US,D,20240423,000000,22.0752,22.2912,22.036,22.2336,1291.7609100295,0
+SDP.US,D,20240424,000000,22.2126,22.2126,21.8656,21.9138,6099.8406393983,0
+SDP.US,D,20240425,000000,22.1734,22.3894,21.7762,21.8396,7342.212188658,0
+SDP.US,D,20240426,000000,21.9182,22.3346,21.9182,22.3346,6278.0496731036,0
+SDP.US,D,20240429,000000,21.9378,21.9378,21.761,21.761,3934.3462955451,0
+SDP.US,D,20240430,000000,22.0996,22.193,21.7202,21.9568,1837.5897218354,0
+SDP.US,D,20240501,000000,21.9968,22.1158,21.329,21.4902,7376.8356580636,0
+SDP.US,D,20240502,000000,21.5646,21.6236,21.319,21.319,782.08307363237,0
+SDP.US,D,20240503,000000,20.9164,21.1226,20.9164,20.9484,2088.1007063583,0
+SDP.US,D,20240506,000000,20.8576,20.9362,20.6808,20.7116,3621.2075648915,0
+SDP.US,D,20240507,000000,20.7004,20.7004,20.229,20.229,3206.7442693598,0
+SDP.US,D,20240508,000000,20.4254,20.4254,19.858,19.858,11646.724105642,0
+SDP.US,D,20240509,000000,19.8154,19.8154,19.1096,19.1096,11057.61595708,0
+SDP.US,D,20240510,000000,19.1489,19.3845,19.1489,19.3235,10056.590356323,0
+SDP.US,D,20240513,000000,19.3649,19.3845,19.1096,19.3453,9343.2450528346,0
+SDP.US,D,20240514,000000,19.1685,19.4631,19.1685,19.2201,8023.9890347477,0
+SDP.US,D,20240515,000000,19.0114,19.0114,18.5793,18.6657,11048.960089728,0
+SDP.US,D,20240516,000000,18.5597,18.8148,18.54,18.7948,8240.8948872004,0
+SDP.US,D,20240517,000000,18.7462,18.9525,18.6971,18.8309,10623.804252174,0
+SDP.US,D,20240520,000000,18.8739,18.9328,18.815,18.9132,10375.329942322,0
+SDP.US,D,20240521,000000,19.0703,19.0703,18.4615,18.4615,4079.459365848,0
+SDP.US,D,20240522,000000,18.7384,19.0114,18.631,19.0114,10884.498610052,0
+SDP.US,D,20240523,000000,19.2274,19.7184,19.1685,19.6595,30286.370693881,0
+SDP.US,D,20240524,000000,19.7577,19.7577,19.1292,19.2657,19271.015736223,0
+SDP.US,D,20240528,000000,19.1685,19.3649,19.0507,19.2667,6541.2898743197,0
+SDP.US,D,20240529,000000,19.6791,19.9541,19.6791,19.7915,11637.559069623,0
+SDP.US,D,20240530,000000,19.6791,19.7577,19.2905,19.2905,14984.833891276,0
+SDP.US,D,20240531,000000,19.2078,19.3256,18.6382,18.6382,16143.701779029,0
+SDP.US,D,20240603,000000,18.5989,19.1292,18.5989,19.0948,3906.8511874877,0
+SDP.US,D,20240604,000000,19.0899,19.3944,19.0505,19.0505,5788.7385834156,0
+SDP.US,D,20240605,000000,19.1644,19.2838,19.1489,19.2838,3789.74239391,0
+SDP.US,D,20240606,000000,19.2471,19.7381,19.1881,19.7255,11517.904432707,0
+SDP.US,D,20240607,000000,19.9148,20.1112,19.7583,20.1112,12350.904373112,0
+SDP.US,D,20240610,000000,20.1898,20.2486,19.6008,19.6782,11634.504057617,0
+SDP.US,D,20240611,000000,20.072,20.1202,19.8166,19.8938,3731.1879971211,0
+SDP.US,D,20240612,000000,19.5613,20.2684,19.522,20.1308,11335.62204966,0
+SDP.US,D,20240613,000000,20.0522,20.445,19.9344,20.0326,10720.546299043,0
+SDP.US,D,20240614,000000,20.4132,20.4648,20.1898,20.2206,9394.6710882753,0
+SDP.US,D,20240617,000000,20.4648,20.6524,20.3666,20.6524,10225.125185342,0
+SDP.US,D,20240618,000000,20.9164,21.0048,20.6958,20.6958,8255.1516098969,0
+SDP.US,D,20240620,000000,20.6808,20.6808,20.2486,20.2806,5300.4458310631,0
+SDP.US,D,20240621,000000,19.9933,20.515,19.9933,20.515,6203.7110476151,0
+SDP.US,D,20240624,000000,20.1014,20.1014,19.915,20.0332,7513.8020296828,0
+SDP.US,D,20240625,000000,19.9933,20.4648,19.9933,20.4254,5686.9048498697,0
+SDP.US,D,20240626,000000,20.4346,20.8314,20.4346,20.5332,2312.0663684926,0
+SDP.US,D,20240627,000000,20.5932,20.6528,20.4544,20.4544,4733.0070198705,0
+SDP.US,D,20240628,000000,20.99,21.0892,20.9504,21.0298,2547.9606480772,0
+SDP.US,D,20240701,000000,21.0298,21.3076,20.514,21.2972,8426.6678762721,0
+SDP.US,D,20240702,000000,21.1092,21.248,21.0496,21.114,6278.4169797132,0
+SDP.US,D,20240703,000000,20.7916,20.8516,20.5536,20.7916,14004.458683715,0
+SDP.US,D,20240705,000000,20.8314,20.8512,20.6924,20.7742,10758.896149003,0
+SDP.US,D,20240708,000000,20.7718,20.8026,20.7124,20.8026,5394.8215264828,0
+SDP.US,D,20240709,000000,20.686,20.8016,20.3552,20.658,9147.4559527806,0
+SDP.US,D,20240710,000000,20.514,20.6924,20.3192,20.3192,5500.1674761264,0
+SDP.US,D,20240711,000000,19.6212,19.7005,19.4228,19.5428,9585.9773699571,0
+SDP.US,D,20240712,000000,19.3831,19.5716,19.1053,19.2839,5922.5593699125,0
+SDP.US,D,20240715,000000,19.9386,20.2544,19.9386,20.2072,9395.951422514,0
+SDP.US,D,20240716,000000,19.9386,20.0188,19.8513,19.8894,6060.6684139428,0
+SDP.US,D,20240717,000000,19.9386,19.9386,19.522,19.9015,4959.828442548,0
+SDP.US,D,20240718,000000,19.7799,19.8791,19.7799,19.8791,1437.0397245634,0
+SDP.US,D,20240719,000000,19.9652,20.0378,19.9188,19.9188,9028.5007177764,0
+SDP.US,D,20240722,000000,19.7827,19.7827,19.5222,19.5634,8308.7207364798,0
+SDP.US,D,20240723,000000,19.76,19.8196,19.641,19.8025,16463.202905539,0
+SDP.US,D,20240724,000000,19.6212,19.7204,19.3236,19.4329,16260.575767947,0
+SDP.US,D,20240725,000000,19.2641,19.8989,19.2641,19.641,16144.140770973,0
+SDP.US,D,20240726,000000,19.4426,19.5021,19.392,19.392,5291.995814869,0
+SDP.US,D,20240729,000000,19.2839,19.5289,19.1847,19.2024,8512.3559692836,0
+SDP.US,D,20240730,000000,19.2442,19.2442,19.0061,19.026,5278.3865295084,0
+SDP.US,D,20240731,000000,18.9863,18.9863,18.4705,18.6292,7163.5245757614,0
+SDP.US,D,20240801,000000,18.3713,18.3713,17.8555,17.915,15521.137930018,0
+SDP.US,D,20240802,000000,17.6174,18.2919,17.2008,17.8753,16906.764798775,0
+SDP.US,D,20240805,000000,17.8158,18.7879,17.7463,18.7187,28322.939025936,0
+SDP.US,D,20240806,000000,18.4308,18.4903,18.2126,18.4058,24569.800552033,0
+SDP.US,D,20240807,000000,18.3713,18.3713,17.9743,18.2691,9977.1183121743,0
+SDP.US,D,20240808,000000,18.3713,18.3911,18.0737,18.2378,5159.4312945042,0
+SDP.US,D,20240809,000000,18.2126,18.6094,18.1134,18.1259,31819.013220806,0
+SDP.US,D,20240812,000000,18.2844,18.3118,18.1122,18.1122,5721.4443751384,0
+SDP.US,D,20240813,000000,17.7959,18.0735,17.7761,17.9547,16846.279086061,0
+SDP.US,D,20240814,000000,18.0539,18.0539,17.7662,17.9348,6260.7753135049,0
+SDP.US,D,20240815,000000,18.0737,18.153,17.8356,17.9745,9175.1785711079,0
+SDP.US,D,20240816,000000,17.8753,17.9983,17.7166,17.7412,6370.1536439961,0
+SDP.US,D,20240819,000000,17.8158,17.8356,17.538,17.5549,1780.8001918213,0
+SDP.US,D,20240820,000000,17.5315,17.6372,17.4785,17.5993,28513.469020986,0
+SDP.US,D,20240821,000000,17.5975,17.5975,17.3396,17.3992,26111.178131028,0
+SDP.US,D,20240822,000000,17.3,17.5579,17.3,17.492,8234.6257384051,0
+SDP.US,D,20240823,000000,17.4388,17.4388,17.2206,17.3892,9038.5816698954,0
+SDP.US,D,20240826,000000,17.3992,17.3992,17.0123,17.2008,7705.3757521576,0
+SDP.US,D,20240827,000000,17.2008,17.4785,17.2008,17.4785,7558.6978988262,0
+SDP.US,D,20240828,000000,17.419,17.4587,17.1664,17.4077,5494.118904855,0
+SDP.US,D,20240829,000000,17.4587,17.6174,17.2206,17.29,7311.2105243047,0
+SDP.US,D,20240830,000000,17.0817,17.2206,16.9678,16.9704,5143.3017711138,0
+SDP.US,D,20240903,000000,17.0619,17.0916,16.8436,17.075,4236.0160804038,0
+SDP.US,D,20240904,000000,16.8635,16.8833,16.7014,16.8238,15166.28841543,0
+SDP.US,D,20240905,000000,16.6056,16.9627,16.4667,16.8974,7871.2074145152,0
+SDP.US,D,20240906,000000,17.2206,17.2206,16.7246,17.2125,41432.71320909,0
+SDP.US,D,20240909,000000,17.1611,17.2008,16.9032,16.923,25428.697672572,0
+SDP.US,D,20240910,000000,16.804,16.8833,16.6254,16.7095,3720.375379517,0
+SDP.US,D,20240911,000000,17.0024,17.0621,16.5857,16.6453,46401.110460939,0
+SDP.US,D,20240912,000000,16.6453,16.7062,16.5262,16.5857,15258.025079712,0
+SDP.US,D,20240913,000000,16.3873,16.5659,16.1274,16.1691,26220.052413913,0
+SDP.US,D,20240916,000000,15.9707,16.0898,15.8094,15.9112,38970.440654024,0
+SDP.US,D,20240917,000000,15.832,15.9729,15.7723,15.7723,27512.430475569,0
+SDP.US,D,20240918,000000,15.9509,16.2485,15.8912,16.2286,32049.362976725,0
+SDP.US,D,20240919,000000,16.1909,16.5857,16.1889,16.2683,60687.835803986,0
+SDP.US,D,20240920,000000,16.0699,16.0699,15.435,15.4549,68773.26345103,0
+SDP.US,D,20240923,000000,15.3359,15.435,15.1922,15.197,35838.792878257,0
+SDP.US,D,20240924,000000,15.4549,15.4745,15.0779,15.435,17094.270508188,0
+SDP.US,D,20240925,000000,15.24,15.5,15.2,15.3,32259.5,0
+SDP.US,D,20240926,000000,15.36,15.52,15.261,15.4608,40232,0
+SDP.US,D,20240927,000000,15.28,15.28,15.12,15.156,10501.5,0
+SDP.US,D,20240930,000000,15.14,15.4,15.04,15.08,12397,0
+SDP.US,D,20241001,000000,15.1,15.28,14.7802,14.86,33732,0
+SDP.US,D,20241002,000000,15.02,15.0792,14.78,14.78,62625.5,0
+SDP.US,D,20241003,000000,14.86,14.9,14.6304,14.86,54168.5,0
+SDP.US,D,20241004,000000,15.18,15.2,14.8404,14.98,76391.5,0
+SDP.US,D,20241007,000000,14.88,15.64,14.88,15.54,125005,0
+SDP.US,D,20241008,000000,15.54,15.54,15.32,15.52,33673.5,0
+SDP.US,D,20241009,000000,15.74,15.9798,15.56,15.8014,53864.5,0
+SDP.US,D,20241010,000000,15.74,15.94,15.58,15.92,43342,0
+SDP.US,D,20241011,000000,16.08,16.1202,15.64,15.6998,64451,0
+SDP.US,D,20241014,000000,15.62,15.62,15.24,15.26,35329.5,0
+SDP.US,D,20241015,000000,15.18,15.28,14.96,15.2,52792,0
+SDP.US,D,20241016,000000,15.1,15.1,14.503,14.56,55782.5,0
+SDP.US,D,20241017,000000,14.56,14.84,14.56,14.8144,16465.5,0
+SDP.US,D,20241018,000000,14.82,14.94,14.68,14.74,16863.5,0
+SDP.US,D,20241021,000000,14.66,14.92,14.54,14.88,29064.5,0
+SDP.US,D,20241022,000000,15.0008,15.11,14.82,14.88,33192.5,0
+SDP.US,D,20241023,000000,14.78,14.9,14.58,14.58,28278.5,0
+SDP.US,D,20241024,000000,14.54,14.9,14.54,14.86,21781.5,0
+SDP.US,D,20241025,000000,14.76,15.2668,14.76,15.2668,50352,0
+SDP.US,D,20241028,000000,15.18,15.18,14.902,14.987,19429.5,0
+SDP.US,D,20241029,000000,15.28,15.6648,15.28,15.6624,38957.5,0
+SDP.US,D,20241030,000000,15.54,15.79,15.54,15.66,32788.5,0
+SDP.US,D,20241031,000000,15.76,15.76,15.23,15.3718,29421,0
+SDP.US,D,20241101,000000,15.52,16.1542,15.384,16.1,30127,0
+SDP.US,D,20241104,000000,16.32,16.696,16.32,16.46,46864.5,0
+SDP.US,D,20241105,000000,16.58,16.58,16,16.02,30941.5,0
+SDP.US,D,20241106,000000,16.2,16.6356,16.2,16.34,40031,0
+SDP.US,D,20241107,000000,16.16,16.4,16.0515,16.36,26270,0
+SDP.US,D,20241108,000000,16.09,16.09,15.65,15.7107,9795,0
+SDP.US,D,20241111,000000,15.62,15.6802,15.4999,15.6411,8480,0
+SDP.US,D,20241112,000000,15.72,16.14,15.72,15.9833,16034,0
+SDP.US,D,20241113,000000,15.82,16.17,15.82,16.045,20697,0
+SDP.US,D,20241114,000000,16.17,16.1847,15.89,16.1847,28866,0
+SDP.US,D,20241115,000000,16.13,16.13,15.7,15.7176,5933,0
+SDP.US,D,20241118,000000,15.62,15.75,15.34,15.4668,31050,0
+SDP.US,D,20241119,000000,15.64,15.68,15.2597,15.2597,34416,0
+SDP.US,D,20241120,000000,15.15,15.36,15.12,15.2,11092,0
+SDP.US,D,20241121,000000,15.11,15.11,14.68,14.74,29054,0
+SDP.US,D,20241122,000000,14.8,14.94,14.754,14.92,8385,0
+SDP.US,D,20241125,000000,14.8101,14.938,14.8,14.8,3186,0
+SDP.US,D,20241126,000000,14.78,14.78,14.38,14.38,5804,0
+SDP.US,D,20241127,000000,14.45,15,14.22,14.34,22706,0
+SDP.US,D,20241129,000000,14.31,14.42,14.3,14.41,16243,0
+SDP.US,D,20241202,000000,14.9,15.02,14.85,15.01,16358,0
+SDP.US,D,20241203,000000,14.96,15.3,14.9,15.23,32284,0
+SDP.US,D,20241204,000000,15.1793,15.39,15.1793,15.2816,6956,0
+SDP.US,D,20241205,000000,15.1,15.17,14.99,15.1519,3225,0
+SDP.US,D,20241206,000000,15.3999,15.63,15.39,15.53,7873,0
+SDP.US,D,20241209,000000,15.6,15.98,15.6,15.9721,6954,0
+SDP.US,D,20241210,000000,16.39,16.4,16.1406,16.19,19023,0
+SDP.US,D,20241211,000000,16.3,16.45,16.26,16.41,6072,0
+SDP.US,D,20241212,000000,16.3204,16.47,16.15,16.47,10278,0
+SDP.US,D,20241213,000000,16.4599,16.4599,16.454,16.454,505,0
+SDP.US,D,20241216,000000,16.43,16.75,16.395,16.75,37311,0
+SDP.US,D,20241217,000000,16.87,16.9599,16.7,16.87,40888,0
+SDP.US,D,20241218,000000,16.91,17.5963,16.78,17.5963,21834,0
+SDP.US,D,20241219,000000,17.3349,17.71,17.12,17.48,11253,0
+SDP.US,D,20241220,000000,17.42,17.42,16.89,16.9981,4205,0
+SDP.US,D,20241223,000000,16.7121,16.98,16.52,16.52,6959,0
+SDP.US,D,20241224,000000,16.5246,16.54,16.34,16.354,12799,0
+SDP.US,D,20241226,000000,16.41,16.4958,16.41,16.4313,1195,0
+SDP.US,D,20241227,000000,16.5551,16.5551,16.529,16.5333,838,0
+SDP.US,D,20241230,000000,16.9,16.9999,16.6,16.65,43276,0
+SDP.US,D,20241231,000000,16.5679,16.84,16.54,16.73,4916,0
+SDP.US,D,20250102,000000,16.55,16.7,16.41,16.57,77411,0
+SDP.US,D,20250103,000000,16.41,16.41,16,16.14,21678,0
+SDP.US,D,20250106,000000,16.2,16.58,16.2,16.49,20530,0
+SDP.US,D,20250107,000000,16.304,16.67,16.304,16.58,24056,0
+SDP.US,D,20250108,000000,16.87,17.15,16.57,16.6029,32569,0
+SDP.US,D,20250110,000000,16.4193,16.85,16.4193,16.81,11458,0
+SDP.US,D,20250113,000000,16.83,17.53,16.83,17.21,40131,0
+SDP.US,D,20250114,000000,17.16,17.16,16.66,16.73,24054,0
+SDP.US,D,20250115,000000,16.19,16.38,15.97,16.26,22981,0
+SDP.US,D,20250116,000000,16.49,16.7,15.45,15.45,51114,0
+SDP.US,D,20250117,000000,15.4666,15.49,15.335,15.43,28762,0
+SDP.US,D,20250121,000000,15.08,15.23,14.8203,14.94,46293,0
+SDP.US,D,20250122,000000,14.93,15.64,14.93,15.63,86773,0
+SDP.US,D,20250123,000000,15.62,15.63,15.3299,15.43,17606,0
+SDP.US,D,20250124,000000,15.6,15.6,15.15,15.15,32073,0
+SDP.US,D,20250127,000000,15.77,16.5082,15.69,15.9568,47535,0
+SDP.US,D,20250128,000000,16.11,16.5101,16.03,16.33,17399,0
+SDP.US,D,20250129,000000,16.18,16.295,16.13,16.27,5109,0
+SDP.US,D,20250130,000000,15.6,15.6,15.53,15.53,1121,0
+SDP.US,D,20250131,000000,15.585,15.8,15.585,15.76,5143,0
+SDP.US,D,20250203,000000,16.32,16.32,15.61,15.61,4849,0
+SDP.US,D,20250204,000000,15.98,15.98,15.84,15.91,2294,0
+SDP.US,D,20250205,000000,15.84,15.84,15.48,15.62,12640,0
+SDP.US,D,20250206,000000,15.71,15.78,15.59,15.59,19790,0
+SDP.US,D,20250207,000000,15.71,15.71,15.49,15.71,10506,0
+SDP.US,D,20250210,000000,15.6799,15.6799,15.426,15.426,926,0
+SDP.US,D,20250211,000000,15.47,15.4899,15.23,15.2313,9749,0
+SDP.US,D,20250212,000000,15.644,15.69,15.27,15.28,6876,0
+SDP.US,D,20250213,000000,15.24,15.355,15.22,15.22,2668,0
+SDP.US,D,20250214,000000,15.12,15.37,15.12,15.37,3191,0
+SDP.US,D,20250218,000000,15.1128,15.32,15.08,15.121,4204,0
+SDP.US,D,20250219,000000,14.95,15.045,14.86,14.9462,27180,0
+SDP.US,D,20250220,000000,15.1236,15.1236,14.91,14.96,14794,0
+SDP.US,D,20250221,000000,15.01,15.05,14.9,14.9392,9043,0
+SDP.US,D,20250224,000000,15.22,15.22,15.045,15.1,27618,0
+SDP.US,D,20250225,000000,15.29,15.6,15.22,15.25,14854,0
+SDP.US,D,20250226,000000,15.18,15.27,14.92,15.18,136638,0
+SDP.US,D,20250227,000000,15.24,15.86,15.2,15.83,15562,0
+SDP.US,D,20250228,000000,15.69,15.83,15.37,15.37,13562,0
+SDP.US,D,20250303,000000,15.37,15.44,15.22,15.3301,5393,0
+SDP.US,D,20250304,000000,15.2,15.7946,15.15,15.7946,18021,0
+SDP.US,D,20250305,000000,15.99,16.2799,15.9799,16.04,12528,0
+SDP.US,D,20250306,000000,16.5,16.79,16.19,16.72,23609,0
+SDP.US,D,20250307,000000,16.5938,16.5938,16.06,16.11,6595,0
+SDP.US,D,20250310,000000,15.91,16.165,15.75,15.75,8917,0
+SDP.US,D,20250311,000000,15.94,16.185,15.89,16.0313,6355,0
+SDP.US,D,20250312,000000,16.091,16.3799,16.01,16.2,4152,0
+SDP.US,D,20250313,000000,16.08,16.25,16.04,16.04,5071,0
+SDP.US,D,20250314,000000,16.105,16.105,15.4622,15.4642,5582,0
+SDP.US,D,20250317,000000,15.6,15.6,15.25,15.344,15052,0
+SDP.US,D,20250318,000000,15.55,15.72,15.54,15.5445,5316,0
+SDP.US,D,20250319,000000,15.59,15.6,15.44,15.467,2306,0
+SDP.US,D,20250320,000000,15.43,15.535,15.35,15.403,1604,0
+SDP.US,D,20250321,000000,15.45,15.7,15.36,15.52,3270,0
+SDP.US,D,20250324,000000,15.4,15.59,15.22,15.57,31305,0
+SDP.US,D,20250325,000000,15.95,16.165,15.65,16.09,4788,0
+SDP.US,D,20250326,000000,15.92,15.92,15.74,15.7794,9129,0
+SDP.US,D,20250327,000000,15.71,15.8,15.64,15.7911,1858,0
+SDP.US,D,20250328,000000,15.59,15.59,15.41,15.5673,10107,0
+SDP.US,D,20250331,000000,15.3202,15.47,15.13,15.23,19710,0
+SDP.US,D,20250401,000000,15.36,15.38,15.14,15.14,21575,0
+SDP.US,D,20250402,000000,15.31,15.31,15,15.0529,16447,0
+SDP.US,D,20250403,000000,15.27,15.27,14.97,15.2145,14167,0
+SDP.US,D,20250404,000000,15.482,17.11,15.482,16.9,56656,0
+SDP.US,D,20250407,000000,17.36,18.2,15.19,17.42,20144,0
+SDP.US,D,20250408,000000,16.93,17.92,16.56,17.6,13673,0
+SDP.US,D,20250409,000000,17.839,18.6,16.17,16.2768,18906,0
+SDP.US,D,20250410,000000,16.24,17.01,16.2,16.4435,11116,0
+SDP.US,D,20250411,000000,16.75,16.85,16.01,16.084,9479,0
+SDP.US,D,20250414,000000,15.7756,15.7756,15.43,15.5438,12228,0
+SDP.US,D,20250415,000000,15.405,15.68,15.2898,15.5235,3984,0
+SDP.US,D,20250416,000000,15.469,15.92,15.36,15.86,21323,0
+SDP.US,D,20250417,000000,15.4,15.81,15.15,15.5756,70929,0
+SDP.US,D,20250421,000000,15.83,16.62,15.7,16.2616,37915,0
+SDP.US,D,20250422,000000,15.87,15.99,15.295,15.3705,55088,0
+SDP.US,D,20250423,000000,15.16,15.4972,14.89,15.2386,28046,0
+SDP.US,D,20250424,000000,15.395,15.45,15.09,15.21,18795,0
+SDP.US,D,20250425,000000,15.31,15.44,15.19,15.3213,20077,0
+SDP.US,D,20250428,000000,15.46,15.4709,15.0897,15.0897,11120,0
+SDP.US,D,20250429,000000,15.1,15.12,14.8632,14.8981,18070,0
+SDP.US,D,20250430,000000,14.901,15.5,14.901,15.0276,45135,0
+SDP.US,D,20250501,000000,14.99,14.99,14.5953,14.9543,35100,0
+SDP.US,D,20250502,000000,14.799,14.9609,14.6702,14.76,39531,0
+SDP.US,D,20250505,000000,14.97,15.06,14.76,14.839,45348,0
+SDP.US,D,20250506,000000,14.8,14.95,14.27,14.47,39511,0
+SDP.US,D,20250507,000000,14.45,14.4875,14.2654,14.395,9843,0
+SDP.US,D,20250508,000000,14.54,14.6549,14.385,14.622,31329,0
+SDP.US,D,20250509,000000,14.58,14.7498,14.54,14.6127,20108,0
+SDP.US,D,20250512,000000,14.48,14.885,14.48,14.8,33047,0
+SDP.US,D,20250513,000000,14.8,14.94,14.611,14.85,52349,0
+SDP.US,D,20250514,000000,15.14,15.37,14.88,14.9424,43300,0
+SDP.US,D,20250515,000000,14.85,14.85,14.26,14.34,43497,0
+SDP.US,D,20250516,000000,14.2654,14.31,13.7264,13.91,23772,0
+SDP.US,D,20250519,000000,14.1162,14.14,13.8,13.8,36148,0
+SDP.US,D,20250520,000000,13.82,13.82,13.625,13.72,45961,0
+SDP.US,D,20250521,000000,13.94,14.2795,13.915,14.24,78410,0
+SDP.US,D,20250522,000000,14.36,14.96,14.24,14.66,26729,0
+SDP.US,D,20250523,000000,14.42,14.745,14.3,14.34,7110,0
+SDP.US,D,20250527,000000,14.28,14.28,14.08,14.11,4107,0
+SDP.US,D,20250528,000000,14.16,14.535,14.05,14.48,4688,0
+SDP.US,D,20250529,000000,14.445,14.71,14.03,14.31,26675,0
+SDP.US,D,20250530,000000,14.24,14.2862,13.98,14.01,16252,0
+SDP.US,D,20250602,000000,14.2,14.2699,13.945,13.98,79603,0
+SDP.US,D,20250603,000000,13.78,14.063,13.73,13.84,72589,0
+SDP.US,D,20250604,000000,14,14.37,13.98,14.37,11791,0
+SDP.US,D,20250605,000000,14.4,14.46,14.3,14.42,11966,0
+SDP.US,D,20250606,000000,14.345,14.49,14.25,14.32,5458,0
+SDP.US,D,20250609,000000,14.48,14.5,14.2401,14.5,7338,0
+SDP.US,D,20250610,000000,14.431,14.55,14.41,14.435,7194,0
+SDP.US,D,20250611,000000,14.41,14.48,14.35,14.42,6073,0
+SDP.US,D,20250612,000000,14.27,14.27,14.07,14.07,3966,0
+SDP.US,D,20250613,000000,14.06,14.29,14.06,14.25,6926,0
+SDP.US,D,20250616,000000,14.04,14.5,14.04,14.39,5983,0
+SDP.US,D,20250617,000000,14.5,14.73,14.07,14.6,8183,0
+SDP.US,D,20250618,000000,14.51,14.54,14.51,14.54,1048,0
+SDP.US,D,20250620,000000,14.43,14.52,14.31,14.49,5329,0
+SDP.US,D,20250623,000000,14.24,14.2891,14.1432,14.1432,3436,0
+SDP.US,D,20250624,000000,14.01,14.04,13.9599,14.0286,3453,0
+SDP.US,D,20250625,000000,14.15,14.48,14.02,14.3285,8169,0
+SDP.US,D,20250626,000000,14.33,14.33,14.06,14.0734,3798,0
+SDP.US,D,20250627,000000,14,14.11,13.89,14.0319,7901,0
+SDP.US,D,20250630,000000,14.11,14.14,13.9297,13.9297,8674,0
+SDP.US,D,20250701,000000,14.1006,14.1006,13.8378,13.8378,912,0
+SDP.US,D,20250702,000000,14.17,14.17,14.08,14.1056,955,0
+SDP.US,D,20250703,000000,14.11,14.11,13.8,13.8797,1079,0
+SDP.US,D,20250707,000000,13.82,13.915,13.82,13.8645,6078,0
+SDP.US,D,20250708,000000,14.3369,14.3369,14.1,14.1119,2818,0
+SDP.US,D,20250709,000000,13.95,13.95,13.85,13.8618,1158,0
+SDP.US,D,20250710,000000,13.8,13.8,13.6,13.6672,1749,0
+SDP.US,D,20250711,000000,13.6401,13.7069,13.6401,13.7069,1539,0
+SDP.US,D,20250714,000000,13.6,13.6606,13.53,13.618,3329,0
+SDP.US,D,20250715,000000,13.735,13.8856,13.735,13.8486,3998,0
+SDP.US,D,20250716,000000,13.97,13.97,13.8442,13.8442,2362,0
+SDP.US,D,20250717,000000,13.851,13.851,13.7409,13.7409,929,0
+SDP.US,D,20250718,000000,13.7,13.7,13.171,13.31,15324,0
+SDP.US,D,20250721,000000,13.2,13.27,13.09,13.2299,4122,0
+SDP.US,D,20250722,000000,13.07,13.15,12.91,12.91,21238,0
+SDP.US,D,20250723,000000,12.61,13.17,12.61,13.093,38422,0
+SDP.US,D,20250724,000000,13.08,13.1461,13.07,13.1173,2836,0
+SDP.US,D,20250725,000000,13.1384,13.1498,13.02,13.025,2713,0
+SDP.US,D,20250728,000000,13.255,13.4,13.255,13.38,13548,0
+SDP.US,D,20250729,000000,13.1305,13.1305,13.0745,13.0745,1170,0
+SDP.US,D,20250730,000000,12.865,12.95,12.61,12.8725,25282,0
+SDP.US,D,20250731,000000,12.82,12.9,12.73,12.76,3777,0
+SDP.US,D,20250801,000000,12.8998,12.92,12.59,12.68,15392,0
+SDP.US,D,20250804,000000,12.68,12.68,12.235,12.2659,33049,0
+SDP.US,D,20250805,000000,12.32,12.6,12.22,12.5241,12431,0
+SDP.US,D,20250806,000000,12.64,12.78,12.53,12.78,18827,0
+SDP.US,D,20250807,000000,12.74,12.74,12.4403,12.51,5074,0
+SDP.US,D,20250808,000000,12.4378,12.625,12.4378,12.6058,4618,0
+SDP.US,D,20250811,000000,12.71,12.74,12.6307,12.7,6168,0
+SDP.US,D,20250812,000000,12.67,12.79,12.55,12.56,3743,0
+SDP.US,D,20250813,000000,12.56,12.7,12.53,12.53,5569,0
+SDP.US,D,20250814,000000,12.608,12.7008,12.5629,12.7008,3509,0
+SDP.US,D,20250815,000000,12.81,12.81,12.7,12.8056,4767,0
+SDP.US,D,20250818,000000,12.74,12.93,12.74,12.9001,8011,0
+SDP.US,D,20250819,000000,12.845,12.845,12.71,12.71,165333,0
+SDP.US,D,20250820,000000,12.75,12.8,12.501,12.6392,30563,0
+SDP.US,D,20250821,000000,12.65,12.86,12.57,12.8072,12796,0
+SDP.US,D,20250822,000000,12.65,12.735,12.63,12.67,4555,0
+SDP.US,D,20250825,000000,12.79,12.9901,12.79,12.94,9744,0
+SDP.US,D,20250826,000000,12.9644,13.0327,12.86,12.9192,9159,0
+SDP.US,D,20250827,000000,12.9478,12.96,12.89,12.91,4512,0
+SDP.US,D,20250828,000000,12.91,13.1407,12.91,13.0795,8928,0
+SDP.US,D,20250829,000000,13.15,13.2354,13.15,13.2354,2134,0
+SDP.US,D,20250902,000000,13.38,13.495,13.3274,13.33,9541,0
+SDP.US,D,20250903,000000,13.382,13.5278,13.38,13.39,15772,0
+SDP.US,D,20250904,000000,13.245,13.5862,13.245,13.44,7307,0
+SDP.US,D,20250905,000000,13.3,13.7167,13.23,13.53,14420,0
+SDP.US,D,20250908,000000,13.73,13.9099,13.73,13.82,24808,0
+SDP.US,D,20250909,000000,13.75,13.82,13.55,13.6237,13446,0
+SDP.US,D,20250910,000000,13.4694,13.4694,13.13,13.175,40340,0
+SDP.US,D,20250911,000000,13.15,13.1838,13.0379,13.0379,32207,0
+SDP.US,D,20250912,000000,13.02,13.02,12.8599,12.9023,17028,0
+SDP.US,D,20250915,000000,12.86,12.88,12.7802,12.8673,8798,0
+SDP.US,D,20250916,000000,13.08,13.3113,13.0799,13.3113,21270,0
+SDP.US,D,20250917,000000,13.168,13.2874,13.09,13.2874,7198,0
+SDP.US,D,20250918,000000,13.3395,13.3849,13.135,13.232,13868,0
+SDP.US,D,20250919,000000,13.23,13.313,13,13.085,7517,0
+SDP.US,D,20250922,000000,13.09,13.1182,12.79,12.8315,20889,0
+SDP.US,D,20250923,000000,12.83,12.83,12.7294,12.7294,8904,0
+SDP.US,D,20250924,000000,12.58,12.58,12.43,12.4497,15814,0
+SDP.US,D,20250925,000000,12.57,12.6863,12.57,12.6863,14570,0
+SDP.US,D,20250926,000000,12.45,12.45,12.3048,12.3048,1280,0
+SDP.US,D,20250929,000000,12.41,12.41,12.2247,12.2424,18354,0
+SDP.US,D,20250930,000000,12.11,12.32,12.11,12.1845,11813,0
+SDP.US,D,20251001,000000,12.0498,12.06,11.939,11.9524,154240,0
+SDP.US,D,20251002,000000,12.01,12.165,11.98,12.0428,22386,0
+SDP.US,D,20251003,000000,11.94,11.94,11.54,11.77,22399,0
+SDP.US,D,20251006,000000,11.6,11.77,11.49,11.5013,53498,0
+SDP.US,D,20251007,000000,11.41,11.49,11.3479,11.43,37118,0
+SDP.US,D,20251008,000000,11.345,11.41,11.245,11.25,4215,0
+SDP.US,D,20251009,000000,11.2,11.35,11.14,11.3193,10587,0
+SDP.US,D,20251010,000000,11.1695,11.4547,11.1695,11.4547,10953,0
+SDP.US,D,20251013,000000,11.25,11.345,11.17,11.2526,11585,0
+SDP.US,D,20251014,000000,11.295,11.295,11,11.0616,20132,0
+SDP.US,D,20251015,000000,10.78,10.92,10.73,10.7999,18171,0
+SDP.US,D,20251016,000000,10.74,11.02,10.61,11.02,16632,0
+SDP.US,D,20251017,000000,11.02,11.17,11.02,11.1045,14788,0
+SDP.US,D,20251020,000000,10.93,11.19,10.89,11.105017,13228,0
+SDP.US,D,20251021,000000,11.3026,11.42,11.2616,11.31,13259,0
+SDP.US,D,20251022,000000,11.3699,11.46,11.295,11.41,6697,0
+SDP.US,D,20251023,000000,11.46,11.5,11.33,11.4039,14288,0
+SDP.US,D,20251024,000000,11.2274,11.2274,11.08,11.157,7044,0
+SDP.US,D,20251027,000000,11.15,11.3001,11.09,11.0918,11774,0
+SDP.US,D,20251028,000000,11.35,11.4895,11.35,11.4684,10879,0
+SDP.US,D,20251029,000000,11.425,11.56,11.3416,11.4759,6735,0
+SDP.US,D,20251030,000000,11.46,11.5799,11.295,11.5626,9105,0
+SDP.US,D,20251031,000000,11.69,11.8499,11.65,11.718,20251,0
+SDP.US,D,20251103,000000,11.87,11.9762,11.7,11.7114,9774,0
+SDP.US,D,20251104,000000,11.8,11.87,11.8,11.8488,9320,0
+SDP.US,D,20251105,000000,11.825,11.8899,11.75,11.81,2386,0
+SDP.US,D,20251106,000000,11.77,11.92,11.77,11.9196,9251,0
+SDP.US,D,20251107,000000,11.939,12.03,11.6377,11.6377,4765,0
+SDP.US,D,20251110,000000,11.59,11.7,11.49,11.6211,12201,0
+SDP.US,D,20251111,000000,11.61,11.64,11.58,11.63,4564,0
+SDP.US,D,20251112,000000,11.61,11.64,11.54,11.54,15573,0
+SDP.US,D,20251113,000000,11.77,11.9,11.77,11.899,1571,0
+SDP.US,D,20251114,000000,11.91,11.91,11.73,11.86,38798,0
+SDP.US,D,20251117,000000,11.89,11.89,11.64,11.6823,16643,0
+SDP.US,D,20251118,000000,11.62,11.7311,11.56,11.7311,12481,0
+SDP.US,D,20251119,000000,11.74,11.95,11.58,11.95,6709,0
+SDP.US,D,20251120,000000,11.72,12.0765,11.71,12.07,2704,0
+SDP.US,D,20251121,000000,12.11,12.195,11.97,12.0703,12738,0
+SDP.US,D,20251124,000000,12.12,12.15,11.72,11.81,11740,0
+SDP.US,D,20251125,000000,11.81,11.905,11.73,11.879,5415,0
+SDP.US,D,20251126,000000,11.98,12.16,11.55,11.55,8470,0
+SDP.US,D,20251128,000000,11.5,11.5,11.39,11.39,2646,0
+SDP.US,D,20251201,000000,11.92,11.9615,11.82,11.9615,9356,0
+SDP.US,D,20251202,000000,11.9999,12.1441,11.94,12.1198,8448,0
+SDP.US,D,20251203,000000,12.1665,12.295,12.15,12.2105,3591,0
+SDP.US,D,20251204,000000,12.3,12.3199,12.06,12.2833,8857,0
+SDP.US,D,20251205,000000,12.36,12.5228,12.35,12.5228,4659,0
+SDP.US,D,20251208,000000,12.57,12.855,12.57,12.855,9431,0
+SDP.US,D,20251209,000000,12.61,12.8095,12.4129,12.77,183553,0
+SDP.US,D,20251210,000000,12.79,13.02,12.79,12.8344,16437,0
+SDP.US,D,20251211,000000,12.73,12.7599,12.6,12.6814,8884,0
+SDP.US,D,20251212,000000,12.49,12.81,12.49,12.81,5474,0
+SDP.US,D,20251215,000000,12.75,12.755,12.54,12.5413,4619,0
+SDP.US,D,20251216,000000,12.56,12.8033,12.56,12.6517,4393,0
+SDP.US,D,20251217,000000,12.77,12.933,12.77,12.82,5709,0
+SDP.US,D,20251218,000000,12.653,12.653,12.52,12.6,3580,0
+SDP.US,D,20251219,000000,12.56,12.95,12.56,12.93,1208,0
+SDP.US,D,20251222,000000,12.97,13.0101,12.8,12.8308,6671,0
+SDP.US,D,20251223,000000,12.75,12.7965,12.7002,12.74,3647,0
+SDP.US,D,20251224,000000,12.529,12.53,12.37,12.37,6060,0
+SDP.US,D,20251226,000000,12.4784,12.48,12.405,12.4144,2329,0
+SDP.US,D,20251229,000000,12.265,12.3878,12.2308,12.3878,10763,0
+SDP.US,D,20251230,000000,12.36,12.4,12.295,12.3172,5523,0
+SDP.US,D,20251231,000000,12.38,12.4728,12.37,12.4728,3944,0
+SDP.US,D,20260102,000000,12.43,12.4401,12.11,12.227,7975,0
+SDP.US,D,20260105,000000,12.3404,12.805,12.3404,12.4723,3400,0
+SDP.US,D,20260106,000000,12.5,12.578,12.36,12.3633,2513,0
+SDP.US,D,20260107,000000,12.7299,12.989,12.25,12.9826,6494,0
+SDP.US,D,20260108,000000,12.83,13.09,12.83,12.9055,1356,0
+SDP.US,D,20260109,000000,12.45,12.5735,12.45,12.57,2594,0
+SDP.US,D,20260112,000000,12.54,12.625,12.5,12.5534,6577,0
+SDP.US,D,20260113,000000,12.5301,12.6036,12.32,12.403,3981,0
+SDP.US,D,20260114,000000,12.33,12.34,12.2278,12.2278,6720,0
+SDP.US,D,20260115,000000,12.08,12.08,11.88,11.9735,12247,0
+SDP.US,D,20260116,000000,12.11,12.12,12.0748,12.0923,876,0
+SDP.US,D,20260120,000000,12.36,12.36,12.12,12.3488,1302,0
+SDP.US,D,20260121,000000,12.37,12.455,12.285,12.3394,2256,0
+SDP.US,D,20260122,000000,12.42,12.51,12.255,12.51,5697,0
+SDP.US,D,20260123,000000,12.5,12.74,12.5,12.6099,8036,0
+SDP.US,D,20260126,000000,12.315,12.4099,12.315,12.39,8070,0
+SDP.US,D,20260127,000000,12.52,12.52,12.09,12.0942,4288,0
+SDP.US,D,20260128,000000,12.17,12.17,12.0638,12.1498,1520,0
+SDP.US,D,20260129,000000,12.01,12.26,11.97,12.1632,6510,0
+SDP.US,D,20260130,000000,12.2,12.42927,12.1931,12.1931,9593,0
+SDP.US,D,20260202,000000,12.375,12.5797,12.375,12.5797,4048,0
+SDP.US,D,20260203,000000,12.36,12.365,12.1022,12.1968,7858,0
+SDP.US,D,20260204,000000,12.06,12.3178,12.06,12.3178,4039,0
+SDP.US,D,20260205,000000,12.26,12.26,12.215,12.26,1328,0
+SDP.US,D,20260206,000000,12.03,13.25,11.87,12.18,115199,0
+SDP.US,D,20260209,000000,12.185,12.23,12.06,12.06,2671,0
+SDP.US,D,20260210,000000,11.9,11.9,11.51,11.7,7242,0
+SDP.US,D,20260211,000000,11.5235,11.72,11.41,11.43,16507,0
+SDP.US,D,20260212,000000,11.265,11.31,11,11.15,8319,0
+SDP.US,D,20260213,000000,11.0899,11.21,10.5,10.5605,36793,0
+SDP.US,D,20260217,000000,10.45,10.669,10.4,10.61,29098,0
+SDP.US,D,20260218,000000,10.7501,10.9993,10.72,10.9435,37624,0
diff --git a/daily/us/nyse etfs/1/sef.us.txt b/daily/us/nyse etfs/1/sef.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..02ce330a985707fcb6586cae8f1b9fde5c7d9a77
--- /dev/null
+++ b/daily/us/nyse etfs/1/sef.us.txt	
@@ -0,0 +1,4445 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEF.US,D,20080612,000000,371.275,387.351,371.275,387.351,6301.6422993021,0
+SEF.US,D,20080613,000000,385.336,385.336,385.336,385.336,17.418437446244,0
+SEF.US,D,20080617,000000,379.944,380.114,379.944,380.114,34.836874892488,0
+SEF.US,D,20080618,000000,395.5,397.197,386.43,386.576,1681.5759510604,0
+SEF.US,D,20080619,000000,387.409,398.97,384.706,384.937,1121.7473715381,0
+SEF.US,D,20080620,000000,393.892,409.02,387.75,392.46,1139.8625464822,0
+SEF.US,D,20080623,000000,395.562,406.348,395.562,404.2,805.42854751432,0
+SEF.US,D,20080624,000000,405.716,408.3,396.821,397.481,1663.8091448652,0
+SEF.US,D,20080625,000000,386.576,402.04,386.576,397.074,480.05213601848,0
+SEF.US,D,20080626,000000,405.548,409.02,405.208,409.02,1672.5183635883,0
+SEF.US,D,20080627,000000,415.072,423.948,411.236,418.064,1292.7964272602,0
+SEF.US,D,20080630,000000,419.128,426.184,419.128,426.184,2696.7224854275,0
+SEF.US,D,20080701,000000,432.068,436.288,419.788,422.624,2144.9063871305,0
+SEF.US,D,20080702,000000,418.492,427.368,416.916,427.368,720.42657277665,0
+SEF.US,D,20080703,000000,425.328,431.728,425.328,429.804,373.45129884747,0
+SEF.US,D,20080707,000000,425.328,455.952,416.516,454.748,1688.8916947878,0
+SEF.US,D,20080708,000000,444.3,457.852,409.936,413.18,1993.7143500971,0
+SEF.US,D,20080709,000000,409.308,439.448,409.308,439.36,1337.7359958715,0
+SEF.US,D,20080710,000000,438.904,454.632,435.488,445.816,2414.8921675473,0
+SEF.US,D,20080711,000000,460.58,468.152,441.256,453.944,3478.113589266,0
+SEF.US,D,20080714,000000,232.972,503.92,232.972,474.38,14169.202125022,0
+SEF.US,D,20080715,000000,485.976,504.668,463.56,483.912,13938.233644484,0
+SEF.US,D,20080716,000000,474.008,480.124,434.28,434.28,5118.5820279532,0
+SEF.US,D,20080717,000000,414.732,428.628,406.184,409.712,13873.437057184,0
+SEF.US,D,20080718,000000,405.26,415.248,399.661,403.312,2243.8431118251,0
+SEF.US,D,20080721,000000,395.562,411.748,393.75,411.748,3607.706763866,0
+SEF.US,D,20080722,000000,417.948,420.736,382.637,386.687,5718.4730136019,0
+SEF.US,D,20080723,000000,385.11,385.11,365.907,375.293,7115.0833280417,0
+SEF.US,D,20080724,000000,380.805,399.83,376.38,399.83,10266.775399565,0
+SEF.US,D,20080725,000000,401.472,405.716,390.963,404.776,6143.4828872902,0
+SEF.US,D,20080728,000000,400.38,417.2,393.804,417.2,7542.8801517215,0
+SEF.US,D,20080729,000000,415.016,418.004,388.265,388.265,8097.8315687588,0
+SEF.US,D,20080730,000000,384.706,390.906,373.853,381.892,5637.3030951024,0
+SEF.US,D,20080731,000000,387.75,387.75,378.508,385.858,3393.4599832772,0
+SEF.US,D,20080801,000000,384.706,391.712,381.55,381.608,10242.041218391,0
+SEF.US,D,20080804,000000,388.33,392.832,382.468,385.566,5237.0274025877,0
+SEF.US,D,20080805,000000,377.986,381.377,369.752,370.156,8672.2916357359,0
+SEF.US,D,20080806,000000,373.853,377.129,370.559,372.535,9847.3394258595,0
+SEF.US,D,20080807,000000,379.311,388.902,376.441,388.902,5476.3567330991,0
+SEF.US,D,20080808,000000,390.449,390.449,373.63,375.894,5181.6367715086,0
+SEF.US,D,20080811,000000,378.108,378.108,361.31,370.584,1401.4874769248,0
+SEF.US,D,20080812,000000,379.134,387.632,374.429,385.278,2672.3366730027,0
+SEF.US,D,20080813,000000,389.846,399.661,388.96,392.771,7445.6852707714,0
+SEF.US,D,20080814,000000,393.892,394.241,384.588,384.879,2203.7807056988,0
+SEF.US,D,20080815,000000,380.722,385.397,376.553,382.126,952.44015956062,0
+SEF.US,D,20080818,000000,384.073,394.122,384.073,393.293,1327.6333021527,0
+SEF.US,D,20080819,000000,399.776,407.644,399.776,404.084,3843.2040381393,0
+SEF.US,D,20080820,000000,406.348,409.596,398.518,399.093,4364.0153177819,0
+SEF.US,D,20080821,000000,407.9,408.188,401.528,403.852,3202.2055401175,0
+SEF.US,D,20080822,000000,394.986,399.093,392.514,392.633,5579.4738827808,0
+SEF.US,D,20080825,000000,396.878,403.02,396.878,403.02,1095.6197153687,0
+SEF.US,D,20080826,000000,403.02,406.348,399.316,401.644,8714.0958856069,0
+SEF.US,D,20080827,000000,402.904,402.904,394.64,394.64,1669.7314135969,0
+SEF.US,D,20080828,000000,388.837,390.794,377.244,378.454,3434.2191269014,0
+SEF.US,D,20080829,000000,382.011,382.9,377.932,379.826,2132.7134809181,0
+SEF.US,D,20080902,000000,367.459,379.772,367.459,373.453,5702.7964199003,0
+SEF.US,D,20080903,000000,375.754,377.59,368.258,368.258,2469.2376923795,0
+SEF.US,D,20080904,000000,374.429,384.534,370.987,384.534,4801.2180976827,0
+SEF.US,D,20080905,000000,390.13,392.633,373.284,373.284,7278.8166400364,0
+SEF.US,D,20080908,000000,352.184,369.468,352.184,359.19,10160.522931143,0
+SEF.US,D,20080909,000000,362.171,378.734,358.214,378.508,8085.2902937975,0
+SEF.US,D,20080910,000000,379.71,385.797,372.132,378.623,5564.1456578282,0
+SEF.US,D,20080911,000000,391.478,395.731,374.026,374.026,3529.3237953579,0
+SEF.US,D,20080912,000000,383.156,383.156,371.761,376.611,3030.1113781486,0
+SEF.US,D,20080915,000000,408.3,432.068,383.79,414.5,8723.5018418279,0
+SEF.US,D,20080916,000000,419.896,428.572,386.257,386.257,7291.0095462488,0
+SEF.US,D,20080917,000000,402.04,421.884,395.616,420.616,9988.4287691741,0
+SEF.US,D,20080918,000000,409.02,441.572,371.275,389.616,6757.6569916448,0
+SEF.US,D,20080919,000000,357.583,357.583,325.372,328.761,9701.37292006,0
+SEF.US,D,20080922,000000,346.732,371.218,338.836,368.716,3770.394969614,0
+SEF.US,D,20080923,000000,367.628,375.35,360.219,370.498,4074.1725186764,0
+SEF.US,D,20080924,000000,378.681,383.559,340.618,372.65,2128.1846871821,0
+SEF.US,D,20080925,000000,368.662,370.642,356.949,363.006,5413.3019895437,0
+SEF.US,D,20080926,000000,373.853,376.553,354.652,354.652,2455.9996799204,0
+SEF.US,D,20080929,000000,360.338,400.956,336.31,391.478,9613.5839953309,0
+SEF.US,D,20080930,000000,392.832,400.38,363.557,363.557,7132.153396739,0
+SEF.US,D,20081001,000000,372.535,373.853,350.491,350.491,2126.4428434375,0
+SEF.US,D,20081002,000000,355.397,372.197,355.397,369.007,4496.0470736245,0
+SEF.US,D,20081003,000000,359.072,379.311,357.063,379.311,1712.5807697147,0
+SEF.US,D,20081006,000000,393.347,415.596,393.347,396.076,4479.3253736761,0
+SEF.US,D,20081007,000000,413.524,440.908,408.848,440.908,3160.7496589954,0
+SEF.US,D,20081008,000000,444.816,454.92,427.128,453.376,5428.9785832453,0
+SEF.US,D,20081009,000000,447.596,507.104,437.728,499.956,5391.0063896125,0
+SEF.US,D,20081010,000000,554.868,561.016,473.548,480.928,5192.4362027253,0
+SEF.US,D,20081013,000000,439.936,464.248,406.52,417.2,5262.4583212592,0
+SEF.US,D,20081014,000000,401.82,422.052,380.916,405.32,1990.2306626078,0
+SEF.US,D,20081015,000000,421.364,444.072,420.448,444.072,969.85859700686,0
+SEF.US,D,20081016,000000,420.212,471.944,420.212,437.156,1964.1030064385,0
+SEF.US,D,20081017,000000,432.756,442.292,421.992,442.292,295.06833033937,0
+SEF.US,D,20081020,000000,417.32,445.304,417.32,436.056,7940.0205254958,0
+SEF.US,D,20081021,000000,449.724,449.724,428.344,439.764,16726.22874213,0
+SEF.US,D,20081022,000000,463.792,477.224,449.524,467.32,8694.935604416,0
+SEF.US,D,20081023,000000,475.764,502.832,462.728,477.336,3895.8077192269,0
+SEF.US,D,20081024,000000,544.996,544.996,479.496,490.692,8780.9826854005,0
+SEF.US,D,20081027,000000,501.164,509.06,480.58,509.06,2662.5823480328,0
+SEF.US,D,20081028,000000,501.968,520.576,449.956,449.956,3702.8114323225,0
+SEF.US,D,20081029,000000,445.876,463.184,433.416,463.184,3534.8976953407,0
+SEF.US,D,20081030,000000,449.328,458.652,436.868,450.784,922.828815902,0
+SEF.US,D,20081031,000000,456.236,456.236,427.592,428.056,5815.319525803,0
+SEF.US,D,20081103,000000,438.068,438.068,425.672,429.568,1345.4001083479,0
+SEF.US,D,20081104,000000,422.68,422.68,405.776,406.064,2145.9514933772,0
+SEF.US,D,20081105,000000,405.776,442.98,405.776,442.98,1363.515283292,0
+SEF.US,D,20081106,000000,457.448,468.036,439.828,466.86,4660.8254918659,0
+SEF.US,D,20081107,000000,466.516,469.424,455.152,455.552,3529.3237953579,0
+SEF.US,D,20081110,000000,459.34,480.928,433.416,476.912,6202.7055746075,0
+SEF.US,D,20081111,000000,503.516,506.616,474.612,484.196,11990.155600496,0
+SEF.US,D,20081112,000000,502.716,514.748,488.932,511.756,5368.3624209324,0
+SEF.US,D,20081113,000000,513.996,543.732,474.844,474.844,6669.8680669157,0
+SEF.US,D,20081114,000000,493.296,503.692,477.024,500.992,3349.5655209127,0
+SEF.US,D,20081117,000000,512.876,530.3,506.036,530.3,5291.024558671,0
+SEF.US,D,20081118,000000,532.996,554.128,521.86,532.48,4809.5789476569,0
+SEF.US,D,20081119,000000,544.824,590.788,536.584,590.552,10613.750673494,0
+SEF.US,D,20081120,000000,603.648,653.876,582.512,646.18,15829.875951146,0
+SEF.US,D,20081121,000000,658.18,689.44,613.344,615.952,15877.602469749,0
+SEF.US,D,20081124,000000,608.756,608.836,504.208,529.612,13668.944601565,0
+SEF.US,D,20081125,000000,495.192,533.74,489.992,506.732,7061.7829094562,0
+SEF.US,D,20081126,000000,529.352,529.352,479.232,479.232,2634.7128481189,0
+SEF.US,D,20081128,000000,476.564,480.928,468.324,470.28,849.32300987885,0
+SEF.US,D,20081201,000000,498.208,544.932,482.22,544.88,5588.8798390018,0
+SEF.US,D,20081202,000000,527.376,547.692,502.14,503.256,3174.3360402035,0
+SEF.US,D,20081203,000000,538.852,538.852,473.724,475.476,3995.0928126705,0
+SEF.US,D,20081204,000000,491.892,491.892,459.164,483.796,4091.9393248716,0
+SEF.US,D,20081205,000000,497.632,497.632,444.584,444.584,3710.4755447989,0
+SEF.US,D,20081208,000000,444.584,471.196,415.192,419.584,4782.7545539897,0
+SEF.US,D,20081209,000000,421.132,439.448,417.2,432.988,3780.4976633328,0
+SEF.US,D,20081210,000000,438.068,449.956,431.208,437.096,2156.0541870961,0
+SEF.US,D,20081211,000000,428.056,474.268,428.056,472.86,3277.8015586342,0
+SEF.US,D,20081212,000000,494.616,494.616,459.916,460.66,4782.7545539897,0
+SEF.US,D,20081215,000000,463.184,483.74,462.964,477.108,2515.5707359865,0
+SEF.US,D,20081216,000000,465.972,467.584,427.592,427.824,3228.6815650358,0
+SEF.US,D,20081217,000000,431.556,438.784,420.332,428.284,3294.8716273315,0
+SEF.US,D,20081218,000000,424.864,446.108,417.372,441.688,3145.4214340427,0
+SEF.US,D,20081219,000000,442.632,455.896,432.016,440.624,7550.5442641978,0
+SEF.US,D,20081222,000000,435.428,459.512,435.428,455.66,1792.7055819674,0
+SEF.US,D,20081223,000000,442.12,459.512,442.12,457.912,2124.7009996928,0
+SEF.US,D,20081224,000000,462.44,462.44,454.748,461.632,338.26605520606,0
+SEF.US,D,20081226,000000,457.1,457.504,454.632,454.632,88.834030975844,0
+SEF.US,D,20081229,000000,456.584,466.344,452.564,458.364,527.77865462119,0
+SEF.US,D,20081230,000000,451.908,457.56,442.176,442.176,682.80274789276,0
+SEF.US,D,20081231,000000,437.728,446.284,423.948,429.512,2768.8348164549,0
+SEF.US,D,20090102,000000,427.768,436.808,421.652,424.636,1251.3405461382,0
+SEF.US,D,20090105,000000,424.808,434.512,418.064,432.988,6225.0011745386,0
+SEF.US,D,20090106,000000,433.876,433.876,419.956,423.828,1686.1047447964,0
+SEF.US,D,20090107,000000,429.224,443.324,429.224,443.324,2638.544904357,0
+SEF.US,D,20090108,000000,457.56,457.56,440.568,443.896,9069.4320095103,0
+SEF.US,D,20090109,000000,440.908,458.308,440.908,458.308,4867.0597912295,0
+SEF.US,D,20090112,000000,463.184,486.816,463.016,481.788,6963.5429222594,0
+SEF.US,D,20090113,000000,499.9,499.9,471.228,473.148,7308.7763524439,0
+SEF.US,D,20090114,000000,480.292,501.684,480.292,500.36,8405.0928053105,0
+SEF.US,D,20090115,000000,506.732,536.412,499.728,517.636,20909.44067922,0
+SEF.US,D,20090116,000000,503.632,547.98,457.964,529.584,7804.505082164,0
+SEF.US,D,20090120,000000,559.148,602.78,551.252,601.576,12008.967512938,0
+SEF.US,D,20090121,000000,582.32,592.88,527.424,530.988,24324.151156182,0
+SEF.US,D,20090122,000000,536.244,570.576,536.124,558.46,8556.2848423439,0
+SEF.US,D,20090123,000000,590.384,590.384,537.164,541.928,4883.7814911779,0
+SEF.US,D,20090126,000000,539.688,559.556,522.432,549.796,3271.8792899025,0
+SEF.US,D,20090127,000000,545.108,550.308,533.86,536.356,1422.3896018603,0
+SEF.US,D,20090128,000000,508.396,508.396,471.944,474.492,6987.2319971863,0
+SEF.US,D,20090129,000000,492.612,511.928,482.5,511.928,5986.716950274,0
+SEF.US,D,20090130,000000,495.708,529.12,495.708,526.144,2577.9287420441,0
+SEF.US,D,20090202,000000,546.344,546.344,518.588,520.74,3504.9379829332,0
+SEF.US,D,20090203,000000,512.932,538.68,512.932,527.08,5270.4708024845,0
+SEF.US,D,20090204,000000,524.816,536.7,508.944,536.7,7401.094070909,0
+SEF.US,D,20090205,000000,542.152,555.388,515.888,525.396,2566.0842045807,0
+SEF.US,D,20090206,000000,508.396,508.396,485.204,490.916,6823.1503164427,0
+SEF.US,D,20090209,000000,488.824,493.412,479.176,484.084,2646.2090168334,0
+SEF.US,D,20090210,000000,492.12,532.252,487.732,529.84,9858.1388570762,0
+SEF.US,D,20090211,000000,529.612,531.156,508.052,508.052,2295.401686666,0
+SEF.US,D,20090212,000000,518.476,539.624,508.168,511.244,2312.4717553633,0
+SEF.US,D,20090213,000000,522.956,530.812,497.116,526.708,22341.58460605,0
+SEF.US,D,20090217,000000,539.196,575.248,539.196,575.196,8892.1123163075,0
+SEF.US,D,20090218,000000,586.964,593.168,562.424,574.908,12268.153862139,0
+SEF.US,D,20090219,000000,578.812,603.244,563.628,601.576,6382.1154803038,0
+SEF.US,D,20090220,000000,628.04,657.004,592.076,608.64,18280.998468582,0
+SEF.US,D,20090223,000000,605.996,625.748,573.644,625.4,15567.554283206,0
+SEF.US,D,20090224,000000,619.432,627.7,562.88,562.88,20922.678691679,0
+SEF.US,D,20090225,000000,575.14,595.292,542.324,567.992,17598.544089438,0
+SEF.US,D,20090226,000000,547.352,566.068,535.208,562.596,7938.6270505001,0
+SEF.US,D,20090227,000000,593.168,598.792,574.328,596.436,10772.606823004,0
+SEF.US,D,20090302,000000,609.528,633.204,604.044,623.56,33073.083916681,0
+SEF.US,D,20090303,000000,603.696,649.312,601.688,637.776,39872.545158197,0
+SEF.US,D,20090304,000000,604.564,656.892,604.564,641.332,17107.692522203,0
+SEF.US,D,20090305,000000,666.564,707.696,650.692,696.756,17133.471809623,0
+SEF.US,D,20090306,000000,690.88,731.668,672.62,704.228,24251.690456405,0
+SEF.US,D,20090309,000000,721.824,723.632,680.056,698.832,15628.170445519,0
+SEF.US,D,20090310,000000,666.448,666.972,603.872,606.916,16994.472678802,0
+SEF.US,D,20090311,000000,591.156,607.024,576.288,595.176,18304.687543509,0
+SEF.US,D,20090312,000000,598.448,604.76,536.068,539.368,18243.723012447,0
+SEF.US,D,20090313,000000,534.32,557.168,514.052,536.82,24702.131248765,0
+SEF.US,D,20090316,000000,526.828,550.856,513.164,550.856,17798.159382572,0
+SEF.US,D,20090317,000000,551.428,558.92,508.396,508.396,10569.159473632,0
+SEF.US,D,20090318,000000,522.668,525.276,470.736,473.092,18418.952493156,0
+SEF.US,D,20090319,000000,460.58,503.516,457.736,503.084,62272.307345318,0
+SEF.US,D,20090320,000000,506.992,526.828,504.552,524.356,13404.88108988,0
+SEF.US,D,20090323,000000,484.028,502.776,443.032,443.032,17098.634934731,0
+SEF.US,D,20090324,000000,461.916,471.456,441.8,471.456,32129.352975844,0
+SEF.US,D,20090325,000000,459.86,484.428,445.216,453.428,28232.848519119,0
+SEF.US,D,20090326,000000,449.092,462.964,444.072,447.312,13842.780607279,0
+SEF.US,D,20090327,000000,458.592,460.372,446.736,459.228,16837.358373037,0
+SEF.US,D,20090330,000000,483.284,498.724,478.548,494.132,18072.673956725,0
+SEF.US,D,20090331,000000,482.996,489.108,462.096,468.096,13444.943496007,0
+SEF.US,D,20090401,000000,478.944,479.784,456.124,458.02,14936.310110154,0
+SEF.US,D,20090402,000000,435.772,449.464,424.408,445.472,17780.392576377,0
+SEF.US,D,20090403,000000,447.884,449.152,424.984,424.984,8954.4703223651,0
+SEF.US,D,20090406,000000,438.44,441.86,430.976,433.936,25144.907928649,0
+SEF.US,D,20090407,000000,448.292,449.464,438.212,449.464,21951.063238505,0
+SEF.US,D,20090408,000000,444.752,454.92,441.312,445.1,9233.8620590028,0
+SEF.US,D,20090409,000000,417.66,418.664,384.534,388.837,32017.874976188,0
+SEF.US,D,20090413,000000,392.23,394.867,366.48,370.642,15220.230640528,0
+SEF.US,D,20090414,000000,375.894,397.197,371.502,397.197,32478.418462266,0
+SEF.US,D,20090415,000000,403.364,406.808,376.067,377.014,22007.150607082,0
+SEF.US,D,20090416,000000,373.63,386.372,367.164,374.141,13655.009851608,0
+SEF.US,D,20090417,000000,375.692,380.488,363.434,369.925,30425.133056103,0
+SEF.US,D,20090420,000000,384.649,407.584,383.444,407.3,41068.843442005,0
+SEF.US,D,20090421,000000,424.46,424.636,377.417,377.417,36528.205168518,0
+SEF.US,D,20090422,000000,390.388,390.388,369.346,387.981,29247.298315988,0
+SEF.US,D,20090423,000000,383.962,390.963,373,376.441,72278.502920687,0
+SEF.US,D,20090424,000000,376.672,379.026,360.165,367.97,195195.1904476,0
+SEF.US,D,20090427,000000,376.956,379.026,367.164,377.644,79871.548172254,0
+SEF.US,D,20090428,000000,385.163,386.488,373.972,382.299,44533.370650063,0
+SEF.US,D,20090429,000000,376.272,376.272,362.43,364.759,29811.655689246,0
+SEF.US,D,20090430,000000,359.472,368.374,355.856,368.032,31440.976327968,0
+SEF.US,D,20090501,000000,369.468,374.659,365.393,372.766,19648.345808112,0
+SEF.US,D,20090504,000000,369.061,369.061,338.494,338.72,34646.317186826,0
+SEF.US,D,20090505,000000,345.095,347.019,338.89,344.35,32413.273506217,0
+SEF.US,D,20090506,000000,337.259,346.96,320.091,321.528,35941.20382658,0
+SEF.US,D,20090507,000000,309.042,335.447,309.042,330.482,44058.892414027,0
+SEF.US,D,20090508,000000,323.883,328.101,307.032,307.144,31149.043316369,0
+SEF.US,D,20090511,000000,317.854,324.912,313.577,324.626,28046.819607193,0
+SEF.US,D,20090512,000000,321.156,338.89,320.319,330.653,44804.401536726,0
+SEF.US,D,20090513,000000,339.01,347.995,336.599,346.557,63425.407904259,0
+SEF.US,D,20090514,000000,349.146,349.256,333.008,335.048,40026.524145222,0
+SEF.US,D,20090515,000000,335.737,344.695,332.896,341.88,22696.572361205,0
+SEF.US,D,20090518,000000,334.244,335.222,318.916,321.47,35580.642171442,0
+SEF.US,D,20090519,000000,320.722,327.927,316.992,327.641,33924.497139054,0
+SEF.US,D,20090520,000000,320.552,336.709,318.802,334.935,36803.416480169,0
+SEF.US,D,20090521,000000,339.524,340.332,332.29,334.356,27622.854839751,0
+SEF.US,D,20090522,000000,332.609,338.954,331.715,338.954,19221.594090679,0
+SEF.US,D,20090526,000000,341.219,341.676,324.8,325.372,36355.414269051,0
+SEF.US,D,20090527,000000,323.538,336.139,322.821,336.081,20993.397547711,0
+SEF.US,D,20090528,000000,332.41,338.375,326.463,326.695,23961.150919802,0
+SEF.US,D,20090529,000000,325.778,329.623,320.952,321.156,23607.208270894,0
+SEF.US,D,20090601,000000,316.876,319.519,311.537,315.642,23599.892527167,0
+SEF.US,D,20090602,000000,318.629,321.959,317.392,320.146,25344.174853034,0
+SEF.US,D,20090603,000000,322.647,326.637,320.608,323.647,20802.839842049,0
+SEF.US,D,20090604,000000,321.298,322.071,313.405,314.263,14735.649710773,0
+SEF.US,D,20090605,000000,309.328,317.996,308.466,316.876,20663.492342479,0
+SEF.US,D,20090608,000000,318.854,319.316,311.826,314.897,18903.88179166,0
+SEF.US,D,20090609,000000,313.233,315.872,312.171,313.46,12527.340211339,0
+SEF.US,D,20090610,000000,311.537,320.208,311.162,317.278,45606.6947655,0
+SEF.US,D,20090611,000000,316.589,317.165,311.051,315.356,48663.978906065,0
+SEF.US,D,20090612,000000,315.128,316.651,313.746,313.746,14105.102275219,0
+SEF.US,D,20090615,000000,316.876,322.647,316.418,321.901,17013.632959993,0
+SEF.US,D,20090616,000000,320.894,327.927,319.974,327.297,25588.032977281,0
+SEF.US,D,20090617,000000,328.989,337.259,327.985,334.642,25244.88975959,0
+SEF.US,D,20090618,000000,334.015,334.015,327.271,328.159,15762.989151353,0
+SEF.US,D,20090619,000000,324.97,328.101,321.959,323.19,7131.8050279901,0
+SEF.US,D,20090622,000000,326.637,340.557,325.488,340.557,15709.340364018,0
+SEF.US,D,20090623,000000,338.179,340.93,334.182,336.023,13452.955977232,0
+SEF.US,D,20090624,000000,332.062,334.874,328.934,332.664,21142.847741,0
+SEF.US,D,20090625,000000,334.418,335.965,326.463,326.637,19097.226447313,0
+SEF.US,D,20090626,000000,327.152,328.416,322.876,324.282,11708.325282616,0
+SEF.US,D,20090629,000000,323.422,326.177,320.494,321.038,10315.895393163,0
+SEF.US,D,20090630,000000,320.38,325.198,320.38,323.422,9621.2481078073,0
+SEF.US,D,20090701,000000,322.245,323.883,320.952,323.883,13580.807308087,0
+SEF.US,D,20090702,000000,327.641,334.816,327.583,334.816,12959.317460005,0
+SEF.US,D,20090706,000000,337.548,340.212,333.555,333.784,24756.128404849,0
+SEF.US,D,20090707,000000,334.182,340.444,333.468,340.154,24480.568724449,0
+SEF.US,D,20090708,000000,339.01,352.242,338.35,344.809,35808.12696449,0
+SEF.US,D,20090709,000000,340.502,342.97,337.77,341.274,40102.120163738,0
+SEF.US,D,20090710,000000,344.35,346.788,342.8,345.036,22517.162455508,0
+SEF.US,D,20090713,000000,338.836,340.557,325.26,325.604,30118.2201883,0
+SEF.US,D,20090714,000000,324.398,329.507,324.398,326.064,10506.104730076,0
+SEF.US,D,20090715,000000,321.728,321.901,310.303,313.46,32677.685386651,0
+SEF.US,D,20090716,000000,315.928,318.113,311.106,313.06,17598.544089438,0
+SEF.US,D,20090717,000000,312.946,317.337,312.371,315.47,15589.849883137,0
+SEF.US,D,20090720,000000,313.577,314.611,311.482,312.716,16884.388154142,0
+SEF.US,D,20090721,000000,312.226,317.937,311.654,314.552,9324.7863024722,0
+SEF.US,D,20090722,000000,319.691,320.091,312.113,314.438,14052.846962881,0
+SEF.US,D,20090723,000000,314.322,315.18,304.074,305.424,35321.804190991,0
+SEF.US,D,20090724,000000,308.121,309.848,304.993,305.709,63605.166178704,0
+SEF.US,D,20090727,000000,305.537,306.515,301.004,301.004,92825.291732276,0
+SEF.US,D,20090728,000000,303.789,304.476,301.406,301.664,19849.354576242,0
+SEF.US,D,20090729,000000,303.269,304.762,301.664,303.213,9770.0015635982,0
+SEF.US,D,20090730,000000,300.116,300.116,292.851,296.294,25836.419895265,0
+SEF.US,D,20090731,000000,296.294,297.788,293.396,294.172,15618.0677518,0
+SEF.US,D,20090803,000000,288.23,290.038,286.564,286.564,16154.555625144,0
+SEF.US,D,20090804,000000,287.885,288.746,279.686,280.31,12716.156073256,0
+SEF.US,D,20090805,000000,279.064,280.594,271.161,272.289,34929.540979702,0
+SEF.US,D,20090806,000000,267.938,275.564,267.938,273.928,30626.838561731,0
+SEF.US,D,20090807,000000,269.976,271.325,262.122,266.304,24833.46626711,0
+SEF.US,D,20090810,000000,266.078,270.199,265.23,268.109,57926.058833731,0
+SEF.US,D,20090811,000000,269.976,277.373,269.292,276.58,31979.206045057,0
+SEF.US,D,20090812,000000,277.657,277.772,269.464,271.781,21324.34785919,0
+SEF.US,D,20090813,000000,267.768,272.794,267.209,267.32,8845.4309039516,0
+SEF.US,D,20090814,000000,267.599,272.966,267.599,269.014,24278.863218822,0
+SEF.US,D,20090817,000000,276.468,280.252,276.468,279.463,23321.197528027,0
+SEF.US,D,20090818,000000,277.485,277.938,273.928,275.226,17911.379225973,0
+SEF.US,D,20090819,000000,279.348,279.463,273.986,274.66,14254.900837257,0
+SEF.US,D,20090820,000000,274.434,274.434,268.167,268.615,13541.09327071,0
+SEF.US,D,20090821,000000,265.397,266.413,261.554,262.742,19081.549853611,0
+SEF.US,D,20090824,000000,259.865,265.339,258.164,265.058,25555.98305238,0
+SEF.US,D,20090825,000000,262.742,262.742,259.75,262.176,9919.8001256359,0
+SEF.US,D,20090826,000000,262.799,265.001,261.275,262.067,12099.891756408,0
+SEF.US,D,20090827,000000,262.627,264.886,259.298,259.919,6261.2315244268,0
+SEF.US,D,20090828,000000,257.434,262.067,256.975,259.298,9094.8629281818,0
+SEF.US,D,20090831,000000,263.758,263.815,260.084,260.31,15838.236801121,0
+SEF.US,D,20090901,000000,261.726,273.248,259.636,272.57,45242.997791623,0
+SEF.US,D,20090902,000000,275.392,276.188,271.667,275.392,41316.185253742,0
+SEF.US,D,20090903,000000,272.909,274.434,269.519,269.634,18226.65294375,0
+SEF.US,D,20090904,000000,268.899,271.382,267.541,267.826,13001.121709876,0
+SEF.US,D,20090908,000000,264.208,267.375,263.701,265.509,26280.938418893,0
+SEF.US,D,20090909,000000,265.509,266.189,261.16,261.898,7894.0358506377,0
+SEF.US,D,20090910,000000,262.684,265.285,259.524,259.693,8991.7457785,0
+SEF.US,D,20090911,000000,259.068,261.668,259.068,261.496,9504.8929456664,0
+SEF.US,D,20090914,000000,264.323,264.323,257.377,257.827,6140.3475685499,0
+SEF.US,D,20090915,000000,257.377,260.026,255.117,256.754,7048.893265746,0
+SEF.US,D,20090916,000000,255.683,256.073,248.562,248.903,16261.504831064,0
+SEF.US,D,20090917,000000,248.677,251.164,245.961,249.747,37631.140627614,0
+SEF.US,D,20090918,000000,248.903,251.222,248.45,249.689,4226.4096619566,0
+SEF.US,D,20090921,000000,252.182,252.795,251.222,252.182,7170.1255903718,0
+SEF.US,D,20090922,000000,249.124,250.088,246.698,246.868,10438.521192785,0
+SEF.US,D,20090923,000000,246.36,251.665,245.286,251.665,19522.933058499,0
+SEF.US,D,20090924,000000,250.255,257.776,249.862,256.415,12421.436111665,0
+SEF.US,D,20090925,000000,258.619,260.477,256.073,258.904,7934.7949942619,0
+SEF.US,D,20090928,000000,257.319,258.164,250.255,250.255,8627.3520671246,0
+SEF.US,D,20090929,000000,249.354,251.78,247.714,251.555,12169.217137444,0
+SEF.US,D,20090930,000000,250.312,255.459,249.632,253.479,12240.981099722,0
+SEF.US,D,20091001,000000,253.927,262.914,253.754,262.914,15905.471969663,0
+SEF.US,D,20091002,000000,267.541,268.052,259.865,263.477,30309.823000209,0
+SEF.US,D,20091005,000000,260.368,260.994,255.345,255.846,12359.774843106,0
+SEF.US,D,20091006,000000,252.795,256.188,250.146,252.566,12681.319198363,0
+SEF.US,D,20091007,000000,253.927,254.27,250.536,250.593,4608.5701795272,0
+SEF.US,D,20091008,000000,248.28,250.031,246.922,249.574,17117.446847173,0
+SEF.US,D,20091009,000000,250.198,250.198,247.264,247.264,17499.258995994,0
+SEF.US,D,20091012,000000,245.792,247.152,245.456,245.622,6940.5505848303,0
+SEF.US,D,20091013,000000,247.037,249.689,246.756,247.944,6933.9315786008,0
+SEF.US,D,20091014,000000,243.081,244.385,239.691,239.861,32695.800561595,0
+SEF.US,D,20091015,000000,242.407,243.702,241.666,241.781,15679.032282862,0
+SEF.US,D,20091016,000000,245.961,247.376,245.567,247.209,12240.284362225,0
+SEF.US,D,20091019,000000,245.961,248.165,244.832,245.961,10975.705803627,0
+SEF.US,D,20091020,000000,246.019,248.223,245.401,247.944,11226.182934104,0
+SEF.US,D,20091021,000000,248.788,252.405,244.775,252.405,7755.3850885656,0
+SEF.US,D,20091022,000000,251.78,252.008,245.172,245.622,12881.282860246,0
+SEF.US,D,20091023,000000,244.947,250.312,244.612,248.96,13502.772708328,0
+SEF.US,D,20091026,000000,249.124,255.735,248.28,254.661,17923.223763436,0
+SEF.US,D,20091027,000000,254.552,257.604,253.754,256.188,13332.420390104,0
+SEF.US,D,20091028,000000,257.204,264.266,256.188,263.588,57419.879041543,0
+SEF.US,D,20091029,000000,259.355,260.764,253.587,253.754,21472.404577483,0
+SEF.US,D,20091030,000000,255.962,265.79,255.962,264.208,43166.720048031,0
+SEF.US,D,20091102,000000,262.57,268.785,258.674,262.684,33673.323271079,0
+SEF.US,D,20091103,000000,266.189,266.58,260.879,261.275,21917.968207358,0
+SEF.US,D,20091104,000000,258.106,264.943,257.032,264.716,19044.274397476,0
+SEF.US,D,20091105,000000,262.914,263.701,258.164,258.393,23415.257090237,0
+SEF.US,D,20091106,000000,262.627,262.627,258.505,259.466,19215.323453198,0
+SEF.US,D,20091109,000000,256.02,256.975,249.974,249.974,26950.154785577,0
+SEF.US,D,20091110,000000,251.107,253.14,249.804,251.222,20272.970974934,0
+SEF.US,D,20091111,000000,249.018,249.632,245.736,248.28,17327.513202775,0
+SEF.US,D,20091112,000000,248.788,252.738,247.376,252.296,9864.4094945568,0
+SEF.US,D,20091113,000000,252.008,254.383,251.107,252.182,15368.63572757,0
+SEF.US,D,20091116,000000,249.408,250.536,246.756,249.408,68318.943720407,0
+SEF.US,D,20091117,000000,250.198,250.708,248.788,249.018,7213.3233152385,0
+SEF.US,D,20091118,000000,249.018,249.523,247.152,247.318,7122.0507030202,0
+SEF.US,D,20091119,000000,248.903,252.514,248.846,251.665,11157.554290566,0
+SEF.US,D,20091120,000000,253.812,253.812,252.124,252.795,13346.70350881,0
+SEF.US,D,20091123,000000,250.088,250.878,246.922,249.574,15944.837638292,0
+SEF.US,D,20091124,000000,250.593,252.68,250.536,251.331,21716.26270173,0
+SEF.US,D,20091125,000000,249.974,252.008,249.974,251.78,8194.329712211,0
+SEF.US,D,20091127,000000,258.619,259.182,255.172,258.048,43045.139354656,0
+SEF.US,D,20091130,000000,257.147,257.489,251.28,251.389,26450.593999619,0
+SEF.US,D,20091201,000000,250.031,252.124,249.689,250.993,6201.6604683607,0
+SEF.US,D,20091202,000000,251.501,252.066,249.916,251.107,11280.876827685,0
+SEF.US,D,20091203,000000,249.239,256.02,246.868,255.345,43264.26329773,0
+SEF.US,D,20091204,000000,250.82,254.773,250.255,251.222,11347.763627479,0
+SEF.US,D,20091207,000000,251.78,255.23,250.766,254.44,8543.3951986337,0
+SEF.US,D,20091208,000000,255.789,257.319,255.003,256.357,68759.978556546,0
+SEF.US,D,20091209,000000,256.188,257.489,254.44,255.571,14942.580747635,0
+SEF.US,D,20091210,000000,254.214,256.754,253.984,255.789,10910.560847578,0
+SEF.US,D,20091211,000000,255.402,256.131,253.984,253.984,25663.628995798,0
+SEF.US,D,20091214,000000,253.424,255.117,251.894,252.066,9497.577201939,0
+SEF.US,D,20091215,000000,253.14,256.188,253.14,255.628,15557.799958236,0
+SEF.US,D,20091216,000000,254.099,254.773,252.566,253.984,15581.837401912,0
+SEF.US,D,20091217,000000,255.904,257.718,255.345,257.604,11383.993977367,0
+SEF.US,D,20091218,000000,256.188,257.604,254.27,254.326,17544.895302104,0
+SEF.US,D,20091221,000000,253.369,253.369,251.164,251.222,10952.0167287,0
+SEF.US,D,20091222,000000,251.05,251.222,249.862,250.088,17384.994046347,0
+SEF.US,D,20091223,000000,249.804,251.164,249.297,250.427,9780.452626066,0
+SEF.US,D,20091224,000000,249.466,249.466,248.562,248.562,1815.3495506475,0
+SEF.US,D,20091228,000000,247.829,249.689,247.318,248.903,39253.145522608,0
+SEF.US,D,20091229,000000,248.335,249.689,248.223,249.689,4261.943274347,0
+SEF.US,D,20091230,000000,250.593,250.935,249.689,249.747,3710.1271760499,0
+SEF.US,D,20091231,000000,249.466,250.82,248.73,250.82,9176.7295841791,0
+SEF.US,D,20100104,000000,249.018,249.069,246.133,246.641,10307.882911938,0
+SEF.US,D,20100105,000000,246.922,247.095,243.592,243.871,12463.588730285,0
+SEF.US,D,20100106,000000,244.155,244.612,242.574,243.311,8094.6962500185,0
+SEF.US,D,20100107,000000,242.858,243.311,237.604,238.563,12288.010880827,0
+SEF.US,D,20100108,000000,239.806,241.164,238.621,239.41,17470.344389834,0
+SEF.US,D,20100111,000000,237.547,240.653,237.547,239.522,9272.1826213846,0
+SEF.US,D,20100112,000000,241.327,243.928,240.26,242.743,7024.8558220702,0
+SEF.US,D,20100113,000000,242.574,243.759,239.186,239.691,15799.219501241,0
+SEF.US,D,20100114,000000,240.653,240.995,238.167,238.621,3784.6780883199,0
+SEF.US,D,20100115,000000,239.976,243.138,239.976,242.574,8308.9430306073,0
+SEF.US,D,20100119,000000,243.647,244.5,239.637,239.749,7391.3397459391,0
+SEF.US,D,20100120,000000,241.222,242.574,239.522,240.09,25987.611932298,0
+SEF.US,D,20100121,000000,240.937,246.756,240.484,246.19,28775.955398693,0
+SEF.US,D,20100122,000000,247.318,254.495,245.736,253.53,36812.474067641,0
+SEF.US,D,20100125,000000,250.312,254.831,249.747,252.238,23746.207401715,0
+SEF.US,D,20100126,000000,253.642,256.188,249.974,256.02,23701.616201853,0
+SEF.US,D,20100127,000000,255.117,256.415,250.031,250.766,19571.3563146,0
+SEF.US,D,20100128,000000,248.73,254.552,248.335,251.951,16778.832423218,0
+SEF.US,D,20100129,000000,250.482,254.27,248.507,253.642,10134.743643723,0
+SEF.US,D,20100201,000000,252.296,252.296,249.408,249.974,11476.660064581,0
+SEF.US,D,20100202,000000,249.747,250.536,247.152,247.6,7899.9581193695,0
+SEF.US,D,20100203,000000,248.677,250.766,247.714,250.708,6661.1588481926,0
+SEF.US,D,20100204,000000,252.623,260.42,252.623,260.42,18887.160091711,0
+SEF.US,D,20100205,000000,258.731,265.339,257.147,257.147,26602.831142899,0
+SEF.US,D,20100208,000000,257.262,262.397,256.863,262.397,15456.773021048,0
+SEF.US,D,20100209,000000,259.24,263.083,257.991,260.252,20956.818829074,0
+SEF.US,D,20100210,000000,260.42,260.879,255.789,258.048,10175.154418598,0
+SEF.US,D,20100211,000000,257.661,259.636,256.357,257.434,6572.6731859657,0
+SEF.US,D,20100212,000000,259.865,261.16,256.975,256.975,8930.7812474382,0
+SEF.US,D,20100216,000000,254.606,256.073,250.993,251.446,22404.639349606,0
+SEF.US,D,20100217,000000,249.354,251.446,249.239,250.198,12452.092561571,0
+SEF.US,D,20100218,000000,251.389,251.389,247.944,248.562,16147.936618915,0
+SEF.US,D,20100219,000000,250.427,250.427,246.813,247.545,9921.8903381294,0
+SEF.US,D,20100222,000000,246.584,247.152,243.759,245.172,17686.681382916,0
+SEF.US,D,20100223,000000,244.5,249.124,244.5,249.124,11414.650427273,0
+SEF.US,D,20100224,000000,248.619,248.619,244.947,245.172,4583.8359983535,0
+SEF.US,D,20100225,000000,247.714,249.124,245.792,245.792,7118.9153842799,0
+SEF.US,D,20100226,000000,245.792,246.19,243.813,244.327,1661.7189323717,0
+SEF.US,D,20100301,000000,243.48,244.327,242.912,243.647,2245.5849555698,0
+SEF.US,D,20100302,000000,242.969,242.969,240.937,242.574,8617.5977421547,0
+SEF.US,D,20100303,000000,242.292,243.196,240.937,242.801,5301.1272523899,0
+SEF.US,D,20100304,000000,241.896,241.896,240.426,240.882,10160.522931143,0
+SEF.US,D,20100305,000000,239.58,239.691,235.572,236.075,17342.841427727,0
+SEF.US,D,20100308,000000,235.458,235.684,234.553,235.171,4571.2947233923,0
+SEF.US,D,20100309,000000,236.19,236.812,232.972,234.553,9915.9680693977,0
+SEF.US,D,20100310,000000,232.914,233.368,231.048,232.125,4793.9023539552,0
+SEF.US,D,20100311,000000,232.412,232.633,229.977,230.032,7879.4043631829,0
+SEF.US,D,20100312,000000,228.169,231.668,228.169,230.655,15649.420939203,0
+SEF.US,D,20100315,000000,231.78,232.914,230.486,230.934,4385.6141802153,0
+SEF.US,D,20100316,000000,229.92,230.428,227.83,227.888,5574.9450890448,0
+SEF.US,D,20100317,000000,226.76,226.76,224.444,225.23,7047.1514220014,0
+SEF.US,D,20100318,000000,225.628,227.204,225.345,226.137,5072.2489843462,0
+SEF.US,D,20100319,000000,225.686,228.338,225.686,227.718,1815.6979193965,0
+SEF.US,D,20100322,000000,230.089,230.089,226.472,226.53,4806.4436289165,0
+SEF.US,D,20100323,000000,226.249,226.924,224.779,224.891,6108.9943811467,0
+SEF.US,D,20100324,000000,225.345,225.345,223.82,224.612,4575.4751483793,0
+SEF.US,D,20100325,000000,223.137,223.875,219.184,223.482,20036.080225665,0
+SEF.US,D,20100326,000000,222.746,224.5,221.104,223.539,4041.0774875286,0
+SEF.US,D,20100329,000000,222.124,224.098,222.124,223.137,1762.7458695599,0
+SEF.US,D,20100330,000000,223.08,224.834,222.856,224.386,4775.7871790112,0
+SEF.US,D,20100331,000000,225.571,225.571,223.194,224.214,4160.9163371587,0
+SEF.US,D,20100401,000000,222.411,223.482,222.009,222.239,2390.8547238714,0
+SEF.US,D,20100405,000000,221.104,221.561,219.977,220.034,3851.2165193645,0
+SEF.US,D,20100406,000000,220.092,220.487,217.267,217.324,6311.7449930209,0
+SEF.US,D,20100407,000000,217.095,219.411,216.756,218.568,5695.1323074239,0
+SEF.US,D,20100408,000000,219.468,220.034,216.698,216.922,2824.225447534,0
+SEF.US,D,20100409,000000,216.078,216.698,215.794,216.021,1389.9913082103,0
+SEF.US,D,20100412,000000,215.232,215.628,214.669,215.174,3477.7652205171,0
+SEF.US,D,20100413,000000,215.401,215.909,214.669,214.724,1754.0366508368,0
+SEF.US,D,20100414,000000,212.068,212.689,209.586,209.586,7842.8256445458,0
+SEF.US,D,20100415,000000,209.356,211.052,208.962,210.542,7481.9156206596,0
+SEF.US,D,20100416,000000,211.557,219.977,211.557,217.775,72686.791094427,0
+SEF.US,D,20100419,000000,220.092,220.092,215.289,215.852,19529.552064729,0
+SEF.US,D,20100420,000000,213.822,215.117,212.86,212.86,13454.349452228,0
+SEF.US,D,20100421,000000,212.689,215.174,211.167,213.481,6257.3994681887,0
+SEF.US,D,20100422,000000,215.458,216.078,211.557,211.902,14988.217053744,0
+SEF.US,D,20100423,000000,211.443,212.516,210.486,210.886,5853.9884569337,0
+SEF.US,D,20100426,000000,210.886,213.991,210.886,213.937,4302.3540492222,0
+SEF.US,D,20100427,000000,216.251,221.22,213.937,220.824,22967.603247868,0
+SEF.US,D,20100428,000000,218.114,219.641,216.87,218.401,16464.603811688,0
+SEF.US,D,20100429,000000,215.852,216.366,212.573,213.369,13468.284202185,0
+SEF.US,D,20100430,000000,214.385,218.51,213.765,218.456,23748.645982958,0
+SEF.US,D,20100503,000000,217.037,217.037,214.385,214.896,12393.9149805,0
+SEF.US,D,20100504,000000,217.606,221.504,217.21,220.315,22159.039381614,0
+SEF.US,D,20100505,000000,223.987,224.041,218.343,221.676,23071.068766299,0
+SEF.US,D,20100506,000000,222.296,248.562,214.046,230.879,44691.181693326,0
+SEF.US,D,20100507,000000,230.71,236.7,226.924,233.815,44506.546256396,0
+SEF.US,D,20100510,000000,221.846,224.555,220.545,220.714,45523.783003256,0
+SEF.US,D,20100511,000000,224.444,224.444,218.622,221.897,12247.948474701,0
+SEF.US,D,20100512,000000,220.034,221.389,218.958,219.014,11741.420313764,0
+SEF.US,D,20100513,000000,219.296,222.239,218.9,222.239,12322.84775572,0
+SEF.US,D,20100514,000000,225.172,230.543,225.118,228.45,19918.679957278,0
+SEF.US,D,20100517,000000,228.737,233.706,226.702,228.68,19447.337039982,0
+SEF.US,D,20100518,000000,225.968,236.418,225.853,234.72,24662.765580137,0
+SEF.US,D,20100519,000000,236.982,238.676,232.297,234.72,22891.310491854,0
+SEF.US,D,20100520,000000,239.129,245.172,238.336,244.89,43211.659616642,0
+SEF.US,D,20100521,000000,249.916,249.974,236.649,237.547,73200.286630342,0
+SEF.US,D,20100524,000000,236.132,243.592,236.132,243.48,13007.043978608,0
+SEF.US,D,20100525,000000,250.146,251.501,241.724,241.781,34574.204855798,0
+SEF.US,D,20100526,000000,237.662,243.592,237.263,242.969,24633.850973976,0
+SEF.US,D,20100527,000000,237.768,238.959,232.239,232.297,27458.773159008,0
+SEF.US,D,20100528,000000,233.592,237.263,232.8,237.039,24795.494073477,0
+SEF.US,D,20100601,000000,239.296,242.063,236.19,242.063,17272.122571695,0
+SEF.US,D,20100602,000000,239.296,241.273,235.171,235.171,12296.371730801,0
+SEF.US,D,20100603,000000,234.157,237.883,233.815,235.908,8493.2300987885,0
+SEF.US,D,20100604,000000,240.314,246.245,239.806,245.456,17874.800507335,0
+SEF.US,D,20100607,000000,244.442,250.088,242.912,249.689,62217.613451736,0
+SEF.US,D,20100608,000000,248.619,253.026,245.116,245.229,35795.23732078,0
+SEF.US,D,20100609,000000,243.592,248.223,241.612,247.318,23127.852872374,0
+SEF.US,D,20100610,000000,243.592,244.212,238.621,239.016,20574.309942754,0
+SEF.US,D,20100611,000000,241.052,241.612,237.435,237.941,35973.60212023,0
+SEF.US,D,20100614,000000,235.963,239.186,235.171,238.959,11209.461234156,0
+SEF.US,D,20100615,000000,237.263,237.941,233.026,233.256,6966.6782409997,0
+SEF.US,D,20100616,000000,234.778,235.004,232.125,233.198,12665.294235913,0
+SEF.US,D,20100617,000000,232.46,235.515,232.297,233.592,7332.1170586219,0
+SEF.US,D,20100618,000000,232.914,234.212,232.182,232.69,13668.944601565,0
+SEF.US,D,20100621,000000,229.92,233.927,229.581,233.198,10492.169980119,0
+SEF.US,D,20100622,000000,233.084,236.924,232.182,236.924,9342.9014774163,0
+SEF.US,D,20100623,000000,236.649,239.41,235.85,237.662,22854.731773217,0
+SEF.US,D,20100624,000000,239.129,242.912,238.959,242.292,17916.256388458,0
+SEF.US,D,20100625,000000,239.691,241.497,235.738,236.362,29625.626777321,0
+SEF.US,D,20100628,000000,236.19,238.509,235.458,238.451,20298.750262355,0
+SEF.US,D,20100629,000000,241.896,248.73,241.666,247.264,16680.244067272,0
+SEF.US,D,20100630,000000,247.545,250.708,244.72,250.198,19242.844584363,0
+SEF.US,D,20100701,000000,250.427,257.827,248.619,251.78,36124.445788514,0
+SEF.US,D,20100702,000000,250.255,256.243,249.689,254.495,37249.328478793,0
+SEF.US,D,20100706,000000,249.632,256.415,247.998,253.696,25893.552370088,0
+SEF.US,D,20100707,000000,252.514,252.514,242.178,242.685,23445.565171393,0
+SEF.US,D,20100708,000000,239.976,244.27,239.129,240.598,19358.851377755,0
+SEF.US,D,20100709,000000,241.385,241.385,236.476,236.476,10343.764893077,0
+SEF.US,D,20100712,000000,236.924,239.241,236.132,236.867,10696.314066989,0
+SEF.US,D,20100713,000000,233.706,233.984,229.977,230.764,22954.713604158,0
+SEF.US,D,20100714,000000,231.78,234.499,231.78,232.8,9547.0455642863,0
+SEF.US,D,20100715,000000,232.518,237.825,232.182,233.482,14562.858811307,0
+SEF.US,D,20100716,000000,236.649,243.423,236.649,243.081,16866.969716696,0
+SEF.US,D,20100719,000000,242.743,246.698,241.497,242.858,14978.462728774,0
+SEF.US,D,20100720,000000,247.152,247.545,239.749,239.976,16403.987649375,0
+SEF.US,D,20100721,000000,236.132,244.557,236.132,244.098,16354.519287027,0
+SEF.US,D,20100722,000000,240.995,241.164,235.963,236.812,15056.497328533,0
+SEF.US,D,20100723,000000,237.263,239.074,234.099,234.61,9927.1158693633,0
+SEF.US,D,20100726,000000,234.268,235.004,230.486,230.655,43414.758597265,0
+SEF.US,D,20100727,000000,228.169,230.655,227.038,230.259,13924.647263276,0
+SEF.US,D,20100728,000000,231.278,233.026,229.754,232.354,5286.8441336839,0
+SEF.US,D,20100729,000000,230.259,234.666,229.639,232.239,6778.2107478313,0
+SEF.US,D,20100730,000000,235.004,235.004,230.879,232.125,6506.134754921,0
+SEF.US,D,20100802,000000,228.622,229.581,226.415,226.702,17986.62687574,0
+SEF.US,D,20100803,000000,227.603,229.242,227.489,229.128,4909.5607785983,0
+SEF.US,D,20100804,000000,228.338,229.242,227.776,228.338,10518.994373787,0
+SEF.US,D,20100805,000000,230.032,230.428,229.073,229.412,4223.2743432163,0
+SEF.US,D,20100806,000000,231.614,233.927,230.486,230.934,7131.1082904923,0
+SEF.US,D,20100809,000000,229.805,231.614,229.016,229.242,8686.9231231908,0
+SEF.US,D,20100810,000000,231.332,232.914,229.696,231.444,3487.519545487,0
+SEF.US,D,20100811,000000,234.835,239.522,234.835,239.465,19122.657365984,0
+SEF.US,D,20100812,000000,241.839,243.647,239.918,240.825,10950.274884956,0
+SEF.US,D,20100813,000000,241.109,241.839,239.296,241.839,7467.6325019537,0
+SEF.US,D,20100816,000000,242.461,243.138,241.222,242.12,7607.3283702726,0
+SEF.US,D,20100817,000000,239.522,241.273,237.883,239.918,19833.67798254,0
+SEF.US,D,20100818,000000,239.806,240.937,237.377,239.186,4637.484785688,0
+SEF.US,D,20100819,000000,240.26,244.72,239.749,244.72,10017.343375335,0
+SEF.US,D,20100820,000000,245.401,247.488,244.832,245.401,18526.250067825,0
+SEF.US,D,20100823,000000,243.871,246.813,243.592,246.813,8250.4170807879,0
+SEF.US,D,20100824,000000,249.632,251.389,248.392,250.536,21989.383800887,0
+SEF.US,D,20100825,000000,252.008,254.099,248.562,249.354,24129.761394282,0
+SEF.US,D,20100826,000000,247.714,251.894,246.698,251.501,16916.438079043,0
+SEF.US,D,20100827,000000,250.255,252.91,246.19,246.641,15632.002501757,0
+SEF.US,D,20100830,000000,247.152,251.28,246.813,251.28,10061.934575197,0
+SEF.US,D,20100831,000000,251.665,253.14,248.45,249.408,16964.512966395,0
+SEF.US,D,20100901,000000,246.36,246.36,240.033,240.033,18990.973978891,0
+SEF.US,D,20100902,000000,240.484,240.484,237.604,237.714,11818.409807276,0
+SEF.US,D,20100903,000000,234.61,235.228,232.914,232.914,10581.352379844,0
+SEF.US,D,20100907,000000,235.285,238.167,234.946,238.11,13775.545438736,0
+SEF.US,D,20100908,000000,237.32,237.32,234.553,236.247,6705.0533105571,0
+SEF.US,D,20100909,000000,232.745,235.285,231.895,233.984,7881.4945756764,0
+SEF.US,D,20100910,000000,233.927,234.268,232.745,233.706,2910.9692660163,0
+SEF.US,D,20100913,000000,229.977,230.147,228.338,229.016,21669.929658123,0
+SEF.US,D,20100914,000000,229.805,231.22,228.847,230.032,8614.4624234144,0
+SEF.US,D,20100915,000000,232.125,232.182,228.847,229.242,8595.3021422235,0
+SEF.US,D,20100916,000000,230.147,231.106,229.862,229.977,10816.501285369,0
+SEF.US,D,20100917,000000,228.905,231.106,228.792,230.821,17656.721670509,0
+SEF.US,D,20100920,000000,230.486,230.821,225.628,226.194,47918.818152115,0
+SEF.US,D,20100921,000000,225.744,228.905,225.345,228.281,30032.869844814,0
+SEF.US,D,20100922,000000,229.297,232.125,227.945,231.895,20476.766693055,0
+SEF.US,D,20100923,000000,234.157,236.247,232.182,235.963,25253.250609564,0
+SEF.US,D,20100924,000000,233.368,233.368,229.639,229.639,18497.683830413,0
+SEF.US,D,20100927,000000,229.754,232.067,229.469,231.895,22694.133779962,0
+SEF.US,D,20100928,000000,230.991,233.761,230.71,230.821,19780.377563955,0
+SEF.US,D,20100929,000000,232.01,233.482,230.821,232.518,4792.1605102106,0
+SEF.US,D,20100930,000000,231.163,232.745,228.792,232.518,10210.688030988,0
+SEF.US,D,20101001,000000,230.655,232.857,229.862,230.71,9485.0359269777,0
+SEF.US,D,20101004,000000,231.387,233.026,229.805,232.01,6171.3523872042,0
+SEF.US,D,20101005,000000,229.92,230.764,226.249,226.702,17296.856752869,0
+SEF.US,D,20101006,000000,226.702,227.603,226.137,227.15,7252.3406151181,0
+SEF.US,D,20101007,000000,225.968,228.737,225.345,227.945,2851.3982099501,0
+SEF.US,D,20101008,000000,228,228.622,227.038,227.489,4994.9111220849,0
+SEF.US,D,20101011,000000,226.812,228,226.702,227.661,8613.0689484187,0
+SEF.US,D,20101012,000000,228.68,228.905,224.891,225.23,6739.5418167007,0
+SEF.US,D,20101013,000000,223.594,225.23,222.577,224.098,26114.418156907,0
+SEF.US,D,20101014,000000,225.744,229.469,225.628,227.83,18571.189636436,0
+SEF.US,D,20101015,000000,226.76,232.067,226.137,231.048,33578.218602622,0
+SEF.US,D,20101018,000000,231.387,231.78,226.194,226.194,21887.311757452,0
+SEF.US,D,20101019,000000,227.888,229.754,224.779,229.073,12381.722074288,0
+SEF.US,D,20101020,000000,229.128,229.92,225.628,226.358,8066.4783813556,0
+SEF.US,D,20101021,000000,225.628,228.054,224.156,226.869,17994.290988217,0
+SEF.US,D,20101022,000000,226.3,227.374,225.968,226.76,3482.9907517509,0
+SEF.US,D,20101025,000000,225.118,227.489,224.612,227.489,8872.6036663677,0
+SEF.US,D,20101026,000000,228.338,228.792,226.645,227.204,24717.111104969,0
+SEF.US,D,20101027,000000,228.054,228.281,226.53,226.76,8153.5705685868,0
+SEF.US,D,20101028,000000,225.853,228.508,225.456,227.603,6870.5284662964,0
+SEF.US,D,20101029,000000,228.169,228.281,227.316,227.661,3546.0454953063,0
+SEF.US,D,20101101,000000,227.316,229.581,225.853,227.776,6268.5472681543,0
+SEF.US,D,20101102,000000,226.645,227.432,226.137,226.924,5727.182232325,0
+SEF.US,D,20101103,000000,226.472,228.054,224.949,225.006,16699.404348463,0
+SEF.US,D,20101104,000000,222.689,222.689,217.439,217.606,90163.75449049,0
+SEF.US,D,20101105,000000,217.152,217.606,211.959,213.593,37200.208485194,0
+SEF.US,D,20101108,000000,213.538,216.644,213.369,215.117,12891.037185216,0
+SEF.US,D,20101109,000000,214.497,220.149,214.439,219.184,13387.462652434,0
+SEF.US,D,20101110,000000,219.014,220.315,216.698,216.698,4915.48304733,0
+SEF.US,D,20101111,000000,218.171,219.296,217.494,218.286,5694.0872011771,0
+SEF.US,D,20101112,000000,219.583,222.411,219.072,221.952,14913.317772725,0
+SEF.US,D,20101115,000000,221.22,221.389,218.51,221.389,4800.5213601848,0
+SEF.US,D,20101116,000000,222.523,226.812,222.523,225.23,16566.327486374,0
+SEF.US,D,20101117,000000,225.514,226.588,224.834,226.358,7857.1087632517,0
+SEF.US,D,20101118,000000,223.482,224.041,222.066,223.425,9107.0558343942,0
+SEF.US,D,20101119,000000,224.386,224.779,223.367,223.425,5327.9516460571,0
+SEF.US,D,20101122,000000,224.444,227.316,224.444,226.079,12154.585649989,0
+SEF.US,D,20101123,000000,228.508,229.469,227.83,229.469,5916.6948317401,0
+SEF.US,D,20101124,000000,227.489,227.661,225.628,225.628,7291.0095462488,0
+SEF.US,D,20101126,000000,227.316,227.945,226.924,227.945,6911.2876099207,0
+SEF.US,D,20101129,000000,228.959,229.581,226.415,226.812,8400.9123803234,0
+SEF.US,D,20101130,000000,228.847,228.905,227.262,228.565,20518.570942926,0
+SEF.US,D,20101201,000000,225.23,225.91,223.762,223.762,11224.092721611,0
+SEF.US,D,20101202,000000,222.91,222.91,218.401,218.401,23096.151316222,0
+SEF.US,D,20101203,000000,219.75,220.545,217.267,217.66,26445.020099636,0
+SEF.US,D,20101206,000000,218.171,218.846,217.324,217.944,12645.088848475,0
+SEF.US,D,20101207,000000,214.896,218.056,214.896,217.944,18793.797266999,0
+SEF.US,D,20101208,000000,217.439,217.66,214.724,214.838,6115.2650186273,0
+SEF.US,D,20101209,000000,213.254,214.216,212.014,212.516,15246.706665446,0
+SEF.US,D,20101210,000000,212.125,212.458,210.314,210.542,17751.129601467,0
+SEF.US,D,20101213,000000,209.471,210.828,209.017,210.486,16278.574899762,0
+SEF.US,D,20101214,000000,210.202,212.631,209.643,212.125,4635.0462044455,0
+SEF.US,D,20101215,000000,212.972,214.104,211.279,213.369,3982.8999064581,0
+SEF.US,D,20101216,000000,213.142,214.896,210.944,214.273,7307.0345086993,0
+SEF.US,D,20101217,000000,213.937,214.554,213.142,213.65,4570.9463546433,0
+SEF.US,D,20101220,000000,212.918,213.142,212.347,212.86,3225.8946150444,0
+SEF.US,D,20101221,000000,211.787,211.787,209.528,209.698,5227.9698151156,0
+SEF.US,D,20101222,000000,208.739,208.962,206.704,207.208,16091.500881589,0
+SEF.US,D,20101223,000000,207.495,208.962,207.324,208.681,49523.056240914,0
+SEF.US,D,20101227,000000,209.643,209.643,206.761,206.761,13242.88962163,0
+SEF.US,D,20101228,000000,206.534,206.988,206.19,206.476,4706.810166724,0
+SEF.US,D,20101229,000000,206.304,206.988,206.247,206.818,5355.1244084732,0
+SEF.US,D,20101230,000000,206.588,207.892,206.588,207.266,4064.0698249576,0
+SEF.US,D,20101231,000000,207.438,207.553,206.761,207.094,3822.3019132038,0
+SEF.US,D,20110103,000000,204.95,204.95,202.691,203.032,29238.240728516,0
+SEF.US,D,20110104,000000,202.409,205.007,202.352,203.876,8631.1841233628,0
+SEF.US,D,20110105,000000,204.387,204.387,201.22,201.39,7216.8070027278,0
+SEF.US,D,20110106,000000,200.997,202.521,200.997,202.409,1675.6536823287,0
+SEF.US,D,20110107,000000,201.955,206.247,201.732,204.1,8459.7866988917,0
+SEF.US,D,20110110,000000,205.062,206.19,204.214,204.438,9953.9402630305,0
+SEF.US,D,20110111,000000,203.37,204.611,202.691,203.71,3132.5317903325,0
+SEF.US,D,20110112,000000,201.732,201.901,200.828,200.828,8158.7960998206,0
+SEF.US,D,20110113,000000,200.601,201.901,200.372,201.562,2696.3741166786,0
+SEF.US,D,20110114,000000,201.732,201.732,198.169,198.339,10235.422212162,0
+SEF.US,D,20110118,000000,198.738,200.202,198.68,199.3,4972.9638909026,0
+SEF.US,D,20110119,000000,200.885,203.934,200.256,203.594,8344.8250117465,0
+SEF.US,D,20110120,000000,203.99,204.387,201.955,202.918,10522.478061276,0
+SEF.US,D,20110121,000000,201.844,201.955,200.544,201.505,3065.6449905389,0
+SEF.US,D,20110124,000000,201.336,202.07,200.997,201.505,9466.2240145357,0
+SEF.US,D,20110125,000000,201.955,203.54,201.39,201.39,6319.7574742462,0
+SEF.US,D,20110126,000000,200.658,201.677,200.544,201.39,2810.290697577,0
+SEF.US,D,20110127,000000,201.278,201.336,199.814,199.869,930.84129712727,0
+SEF.US,D,20110128,000000,198.853,203.316,197.268,203.316,4188.4374683238,0
+SEF.US,D,20110131,000000,203.37,203.37,201.22,201.677,10989.292184835,0
+SEF.US,D,20110201,000000,200.314,200.314,197.664,197.834,5191.0427277296,0
+SEF.US,D,20110202,000000,198.226,198.965,197.721,198.965,1565.2207889195,0
+SEF.US,D,20110203,000000,199.186,200.092,198.738,198.965,2563.6456233382,0
+SEF.US,D,20110204,000000,200.144,200.202,198.965,199.08,4619.021241995,0
+SEF.US,D,20110207,000000,198.169,198.169,195.911,196.252,13936.840169489,0
+SEF.US,D,20110208,000000,196.421,196.421,194.894,195.009,2496.0620860468,0
+SEF.US,D,20110209,000000,196.14,197.21,195.35,196.082,13126.534459489,0
+SEF.US,D,20110210,000000,197.21,197.21,195.911,196.194,4187.392362077,0
+SEF.US,D,20110211,000000,196.702,196.76,193.031,193.484,4071.733937434,0
+SEF.US,D,20110214,000000,193.427,193.82,193.031,193.146,3781.5427695796,0
+SEF.US,D,20110215,000000,193.706,193.99,192.747,193.762,2780.6793539184,0
+SEF.US,D,20110216,000000,192.862,192.919,192.354,192.52,2353.2308989876,0
+SEF.US,D,20110218,000000,192.411,192.747,192.187,192.239,3649.1626449881,0
+SEF.US,D,20110222,000000,195.066,197.888,193.99,197.721,13624.701770452,0
+SEF.US,D,20110223,000000,197.664,200.092,196.476,198.566,6980.6129909567,0
+SEF.US,D,20110224,000000,199.243,201.163,198.795,199.186,7350.232233566,0
+SEF.US,D,20110225,000000,197.721,198.003,196.14,196.309,7097.6648905955,0
+SEF.US,D,20110228,000000,195.236,196.14,194.67,195.463,2284.6022554493,0
+SEF.US,D,20110301,000000,195.236,199.415,195.236,199.358,6964.2396597572,0
+SEF.US,D,20110302,000000,199.53,200.658,198.738,200.372,6592.5302046544,0
+SEF.US,D,20110303,000000,197.492,198.114,196.194,196.252,8641.6351858305,0
+SEF.US,D,20110304,000000,196.531,199.814,196.476,198.623,8355.9728117121,0
+SEF.US,D,20110307,000000,198.058,200.712,197.325,200.202,16534.277561473,0
+SEF.US,D,20110308,000000,199.415,199.415,195.686,195.968,6226.3946495343,0
+SEF.US,D,20110309,000000,196.082,197.325,195.577,196.309,7549.1507892021,0
+SEF.US,D,20110310,000000,198.114,200.314,198.114,200.256,8603.6629921977,0
+SEF.US,D,20110311,000000,201.22,201.505,198.003,198.68,12143.786218772,0
+SEF.US,D,20110314,000000,200.202,202.124,199.984,200.544,7799.6279196791,0
+SEF.US,D,20110315,000000,205.63,205.802,202.182,202.918,11386.43255861,0
+SEF.US,D,20110316,000000,202.352,207.037,202.352,206.247,6467.4658237904,0
+SEF.US,D,20110317,000000,203.485,205.63,203.37,203.934,4801.5664664316,0
+SEF.US,D,20110318,000000,201.22,202.237,200.486,201.901,72414.715101517,0
+SEF.US,D,20110321,000000,199.3,200.997,199.3,200.202,11214.68676539,0
+SEF.US,D,20110322,000000,200.256,201.163,199.984,201.163,7759.5655135527,0
+SEF.US,D,20110323,000000,201.901,203.876,201.39,201.62,12199.176849851,0
+SEF.US,D,20110324,000000,201.278,202.975,200.828,200.997,3378.4801270735,0
+SEF.US,D,20110325,000000,200.428,200.658,199.415,200.314,14108.23759396,0
+SEF.US,D,20110328,000000,199.699,200.658,199.022,200.658,9413.6203334481,0
+SEF.US,D,20110329,000000,201.054,201.901,200.256,200.256,3533.852589094,0
+SEF.US,D,20110330,000000,199.134,199.587,197.834,198.396,6196.4349371268,0
+SEF.US,D,20110331,000000,198.965,199.243,198.282,198.623,2016.7066875261,0
+SEF.US,D,20110401,000000,197.325,197.492,196.194,197.041,2020.8871125132,0
+SEF.US,D,20110404,000000,196.588,197.268,196.367,196.984,1273.6361460694,0
+SEF.US,D,20110405,000000,197.099,197.492,196.421,196.872,59317.095248188,0
+SEF.US,D,20110406,000000,196.14,196.421,194.724,194.836,3302.8841085568,0
+SEF.US,D,20110407,000000,194.612,195.968,194.443,195.686,2223.9860931364,0
+SEF.US,D,20110408,000000,194.67,197.834,194.612,197.325,6693.5571418426,0
+SEF.US,D,20110411,000000,197.21,197.834,196.082,197.492,3695.4956885951,0
+SEF.US,D,20110412,000000,198.623,199.134,197.268,198.226,3005.7255657238,0
+SEF.US,D,20110413,000000,196.872,199.984,196.872,199.53,8987.216984764,0
+SEF.US,D,20110414,000000,200.997,201.62,200.202,200.658,6313.1384680166,0
+SEF.US,D,20110415,000000,200.038,200.94,199.53,200.314,6562.2221234979,0
+SEF.US,D,20110418,000000,202.578,203.876,202.466,202.86,11210.157971654,0
+SEF.US,D,20110419,000000,202.237,203.485,201.955,202.466,5615.704232669,0
+SEF.US,D,20110420,000000,200.601,202.182,200.544,201.505,9750.1445449095,0
+SEF.US,D,20110421,000000,200.77,201.955,200.256,200.428,5245.7366213108,0
+SEF.US,D,20110425,000000,200.658,200.77,200.092,200.544,1709.0970822255,0
+SEF.US,D,20110426,000000,199.814,199.814,198.853,199.243,1025.5975968348,0
+SEF.US,D,20110427,000000,198.738,199.3,197.664,197.946,4882.0396474332,0
+SEF.US,D,20110428,000000,198.114,198.114,196.252,196.421,4430.2053800777,0
+SEF.US,D,20110429,000000,196.421,197.437,196.421,196.76,6802.2481915072,0
+SEF.US,D,20110502,000000,195.798,197.383,195.741,197.383,2491.8816610597,0
+SEF.US,D,20110503,000000,197.834,198.003,196.588,196.702,1623.7467387389,0
+SEF.US,D,20110504,000000,196.926,198.853,196.702,198.453,2848.2628912098,0
+SEF.US,D,20110505,000000,199.699,201.163,199.134,200.256,2817.6064413044,0
+SEF.US,D,20110506,000000,198.68,200.202,198.114,199.926,3160.0529214976,0
+SEF.US,D,20110509,000000,200.544,200.94,199.984,200.256,5986.716950274,0
+SEF.US,D,20110510,000000,199.926,199.926,197.778,198.114,8988.6104597597,0
+SEF.US,D,20110511,000000,198.396,200.77,198.282,200.428,2860.8041661711,0
+SEF.US,D,20110512,000000,201.336,202.748,200.256,200.486,6573.3699234635,0
+SEF.US,D,20110513,000000,200.428,203.428,200.428,203.37,27619.022783513,0
+SEF.US,D,20110516,000000,204.272,204.387,201.62,203.54,4234.073774433,0
+SEF.US,D,20110517,000000,204.1,204.157,202.182,202.352,10360.138224277,0
+SEF.US,D,20110518,000000,202.409,202.918,201.22,201.22,2260.2164430246,0
+SEF.US,D,20110519,000000,200.658,201.62,200.544,200.94,1766.2295570491,0
+SEF.US,D,20110520,000000,201.505,203.594,201.109,203.594,2365.4238051999,0
+SEF.US,D,20110523,000000,206.304,206.362,205.176,206.304,11459.589995884,0
+SEF.US,D,20110524,000000,205.856,207.438,205.63,206.704,15375.951471297,0
+SEF.US,D,20110525,000000,207.608,207.608,205.515,206.304,12319.712436979,0
+SEF.US,D,20110526,000000,206.93,207.094,204.668,205.176,10254.234124604,0
+SEF.US,D,20110527,000000,204.668,204.668,202.975,203.428,6222.9109620451,0
+SEF.US,D,20110531,000000,201.505,202.521,200.828,201.336,7720.8965824221,0
+SEF.US,D,20110601,000000,201.955,208.11,201.955,207.946,14068.523556582,0
+SEF.US,D,20110602,000000,207.553,208.905,206.362,207.665,15873.073676013,0
+SEF.US,D,20110603,000000,210.314,210.314,206.988,209.184,14145.861418844,0
+SEF.US,D,20110606,000000,210.036,213.196,209.528,212.918,23537.534521109,0
+SEF.US,D,20110607,000000,211.5,212.804,210.713,212.804,21149.11837848,0
+SEF.US,D,20110608,000000,213.991,215.005,212.292,214.669,30873.483635969,0
+SEF.US,D,20110609,000000,214.104,215.062,212.292,212.972,29867.046320325,0
+SEF.US,D,20110610,000000,214.439,217.382,213.254,214.781,30436.280856069,0
+SEF.US,D,20110613,000000,214.161,215.062,212.516,213.196,34992.247354508,0
+SEF.US,D,20110614,000000,211.388,211.959,210.257,211.557,24432.842205846,0
+SEF.US,D,20110615,000000,213.707,216.87,212.746,216.078,40147.756469848,0
+SEF.US,D,20110616,000000,216.366,217.037,213.65,214.781,46214.598232374,0
+SEF.US,D,20110617,000000,212.347,213.707,212.125,213.03,14434.659111702,0
+SEF.US,D,20110620,000000,213.991,214.33,211.902,212.86,18990.973978891,0
+SEF.US,D,20110621,000000,211.73,212.516,209.698,209.812,38270.397281891,0
+SEF.US,D,20110622,000000,210.372,211.279,208.739,211.11,16605.693155002,0
+SEF.US,D,20110623,000000,213.538,215.401,212.918,213.087,25400.262221611,0
+SEF.US,D,20110624,000000,212.804,215.174,212.631,214.385,16661.083786081,0
+SEF.US,D,20110627,000000,215.005,215.005,211.959,212.516,23882.767951294,0
+SEF.US,D,20110628,000000,211.672,212.631,211.334,211.334,15587.411301895,0
+SEF.US,D,20110629,000000,209.528,209.924,206.419,206.646,36818.396336373,0
+SEF.US,D,20110630,000000,206.026,207.381,205.289,206.026,12646.83069222,0
+SEF.US,D,20110701,000000,206.078,206.078,201.732,202.182,40866.092830131,0
+SEF.US,D,20110705,000000,202.691,204.387,202.636,203.37,7925.040669292,0
+SEF.US,D,20110706,000000,204.78,205.63,203.767,203.934,26894.41578575,0
+SEF.US,D,20110707,000000,201.562,201.844,200.486,200.94,17983.491557,0
+SEF.US,D,20110708,000000,203.652,204.272,203.032,203.032,9442.5349396088,0
+SEF.US,D,20110711,000000,205.856,209.017,205.745,208.394,27656.994977146,0
+SEF.US,D,20110712,000000,209.184,209.356,206.19,209.017,10206.507606001,0
+SEF.US,D,20110713,000000,207.777,208.905,205.914,208.681,15663.704057909,0
+SEF.US,D,20110714,000000,207.438,210.599,207.094,210.372,11712.505707603,0
+SEF.US,D,20110715,000000,209.13,212.24,209.13,210.77,11068.371890841,0
+SEF.US,D,20110718,000000,211.845,215.794,210.828,213.593,33388.357634458,0
+SEF.US,D,20110719,000000,212.631,213.254,210.599,210.944,11349.853839973,0
+SEF.US,D,20110720,000000,209.528,209.982,208.004,208.79,10027.446069054,0
+SEF.US,D,20110721,000000,206.761,206.818,203.825,204.496,21498.880602401,0
+SEF.US,D,20110722,000000,203.876,205.515,203.876,204.387,18623.096580026,0
+SEF.US,D,20110725,000000,206.588,207.381,205.346,206.135,18294.933218539,0
+SEF.US,D,20110726,000000,206.304,207.151,205.119,206.19,11143.27117186,0
+SEF.US,D,20110727,000000,207.094,211.557,207.094,211.224,22792.02539841,0
+SEF.US,D,20110728,000000,210.713,211.845,208.847,211.388,13806.89862614,0
+SEF.US,D,20110729,000000,213.311,214.612,210.257,211.787,19322.621027867,0
+SEF.US,D,20110801,000000,208.624,213.65,208.452,212.404,21467.875783747,0
+SEF.US,D,20110802,000000,213.937,218.622,212.972,218.401,22839.055179515,0
+SEF.US,D,20110803,000000,217.832,221.733,216.586,217.095,103817.02249835,0
+SEF.US,D,20110804,000000,219.75,227.776,218.846,227.718,18798.326060735,0
+SEF.US,D,20110805,000000,225.287,235.515,224.386,231.502,52466.772169329,0
+SEF.US,D,20110808,000000,239.522,254.214,235.004,252.795,149065.59418996,0
+SEF.US,D,20110809,000000,245.792,254.831,233.141,233.141,101125.17717541,0
+SEF.US,D,20110810,000000,238.11,248.335,237.768,248.111,79119.071674576,0
+SEF.US,D,20110811,000000,244.612,246.19,229.355,233.87,49673.551540449,0
+SEF.US,D,20110812,000000,229.355,236.867,226.702,235.572,19955.607044664,0
+SEF.US,D,20110815,000000,232.297,232.297,228.054,228.054,20823.045229487,0
+SEF.US,D,20110816,000000,231.556,233.649,229.073,231.726,19504.469514806,0
+SEF.US,D,20110817,000000,230.314,232.412,227.888,230.821,16494.215155346,0
+SEF.US,D,20110818,000000,239.129,244.098,238.336,242.574,112952.99293891,0
+SEF.US,D,20110819,000000,246.698,247.376,238.732,246.756,70140.912277284,0
+SEF.US,D,20110822,000000,240.202,249.632,239.806,249.297,77621.434422948,0
+SEF.US,D,20110823,000000,248.507,251.837,240.541,240.825,53531.387066044,0
+SEF.US,D,20110824,000000,241.327,241.839,234.441,234.835,35055.650466813,0
+SEF.US,D,20110825,000000,228,239.016,224.666,236.924,52600.894137665,0
+SEF.US,D,20110826,000000,238.844,242.801,232.857,234.268,26410.531593493,0
+SEF.US,D,20110829,000000,230.204,230.204,224.722,225.172,26947.716204335,0
+SEF.US,D,20110830,000000,226.3,229.128,224.271,225.744,44853.869899074,0
+SEF.US,D,20110831,000000,224.328,225.402,221.791,223.594,29355.292628155,0
+SEF.US,D,20110901,000000,223.875,228.622,222.91,228.508,30904.140085875,0
+SEF.US,D,20110902,000000,234.441,237.547,233.198,236.7,39910.865720579,0
+SEF.US,D,20110906,000000,245.622,245.622,239.918,240.09,79697.71216654,0
+SEF.US,D,20110907,000000,234.946,237.492,229.073,229.073,45171.582198093,0
+SEF.US,D,20110908,000000,231.953,234.441,229.581,233.87,24922.997035584,0
+SEF.US,D,20110909,000000,236.362,241.612,235.228,240.768,80287.50045847,0
+SEF.US,D,20110912,000000,245.567,245.567,238.11,238.167,76833.772681629,0
+SEF.US,D,20110913,000000,236.982,239.241,234.441,236.418,32779.757430086,0
+SEF.US,D,20110914,000000,234.268,238.844,230.991,233.368,35207.190872595,0
+SEF.US,D,20110915,000000,231.106,232.914,228.224,228.565,50491.521362925,0
+SEF.US,D,20110916,000000,227.888,231.502,225.402,228.054,17355.731071437,0
+SEF.US,D,20110919,000000,232.69,235.228,231.668,233.706,22597.984005259,0
+SEF.US,D,20110920,000000,232.8,233.984,230.371,233.984,50383.875419507,0
+SEF.US,D,20110921,000000,233.761,245.286,233.31,244.947,53074.675636203,0
+SEF.US,D,20110922,000000,250.255,255.904,248.73,251.665,185773.90600167,0
+SEF.US,D,20110923,000000,254.495,254.495,248.562,249.182,42137.290394958,0
+SEF.US,D,20110926,000000,246.529,249.018,239.806,240.202,78584.325644976,0
+SEF.US,D,20110927,000000,235.228,240.768,233.141,238.844,96714.480445274,0
+SEF.US,D,20110928,000000,237.941,246.133,237.263,245.736,77353.887223773,0
+SEF.US,D,20110929,000000,239.58,245.286,237.995,239.41,71942.675446723,0
+SEF.US,D,20110930,000000,243.871,247.209,242.235,247.152,24248.555137665,0
+SEF.US,D,20111003,000000,249.354,258.562,244.947,258.505,79934.602915809,0
+SEF.US,D,20111004,000000,261.496,265.79,247.887,248.335,160704.94246029,0
+SEF.US,D,20111005,000000,248.562,253.754,243.986,245.567,125628.04149979,0
+SEF.US,D,20111006,000000,246.245,248.846,237.604,237.768,61811.41549049,0
+SEF.US,D,20111007,000000,236.982,246.019,236.534,245.904,71069.663361918,0
+SEF.US,D,20111010,000000,239.637,240.26,233.026,233.482,60384.148726145,0
+SEF.US,D,20111011,000000,236.649,236.982,232.125,234.157,16717.519523407,0
+SEF.US,D,20111012,000000,231.556,231.78,224.666,228.565,100866.33919496,0
+SEF.US,D,20111013,000000,231.502,235.963,230.991,232.745,96273.097240386,0
+SEF.US,D,20111014,000000,230.089,233.368,228.393,229.581,20373.649543374,0
+SEF.US,D,20111017,000000,231.895,237.148,231.22,236.649,34722.958311589,0
+SEF.US,D,20111018,000000,235.738,236.591,223.594,226.079,55151.650117293,0
+SEF.US,D,20111019,000000,225.853,229.92,223.022,229.524,44893.9323052,0
+SEF.US,D,20111020,000000,229.469,232.125,225.287,225.744,29915.121207677,0
+SEF.US,D,20111021,000000,223.022,223.651,220.315,220.315,93886.422941501,0
+SEF.US,D,20111024,000000,219.411,220.034,214.724,215.458,59368.30545428,0
+SEF.US,D,20111025,000000,217.66,222.239,217.66,221.389,18768.017979579,0
+SEF.US,D,20111026,000000,217.382,221.897,216.698,217.89,42849.35611776,0
+SEF.US,D,20111027,000000,208.004,211.11,203.652,205.234,117514.18496858,0
+SEF.US,D,20111028,000000,206.988,207.892,205.062,205.687,49451.292278635,0
+SEF.US,D,20111031,000000,209.643,212.573,208.509,212.516,15020.266978645,0
+SEF.US,D,20111101,000000,222.124,222.411,217.037,222.009,56263.294795112,0
+SEF.US,D,20111102,000000,216.922,219.242,214.669,215.909,25864.986132676,0
+SEF.US,D,20111103,000000,212.631,219.127,211.614,211.902,27637.137958457,0
+SEF.US,D,20111104,000000,214.497,216.98,213.822,214.497,25570.266171086,0
+SEF.US,D,20111107,000000,215.117,217.095,213.254,213.311,32273.22926915,0
+SEF.US,D,20111108,000000,211.5,214.046,209.017,209.643,28232.848519119,0
+SEF.US,D,20111109,000000,215.628,220.545,214.781,220.149,46970.558417541,0
+SEF.US,D,20111110,000000,216.417,220.714,216.417,219.127,53706.616546753,0
+SEF.US,D,20111111,000000,216.078,216.251,213.254,214.046,32566.555755744,0
+SEF.US,D,20111114,000000,215.628,219.411,215.401,218.171,49386.844060084,0
+SEF.US,D,20111115,000000,219.977,220.315,215.57,217.037,42249.81350086,0
+SEF.US,D,20111116,000000,218.676,222.239,217.324,221.897,38473.147893766,0
+SEF.US,D,20111117,000000,221.733,227.489,221.162,226.194,226995.68332445,0
+SEF.US,D,20111118,000000,225.006,226.812,224.214,225.172,92253.61861529,0
+SEF.US,D,20111121,000000,229.469,231.78,228.959,230.259,137260.07402639,0
+SEF.US,D,20111122,000000,230.428,232.575,229.355,231.953,61393.024623031,0
+SEF.US,D,20111123,000000,234.835,238.676,234.499,238.676,87355.902374156,0
+SEF.US,D,20111125,000000,238.676,238.676,234.441,237.492,35058.089048055,0
+SEF.US,D,20111128,000000,228.905,233.141,228.565,230.71,121305.13369438,0
+SEF.US,D,20111129,000000,231.048,232.633,229.862,231.953,41220.035479038,0
+SEF.US,D,20111130,000000,224.041,224.891,217.606,217.944,66311.642989102,0
+SEF.US,D,20111201,000000,219.808,221.561,218.622,219.583,30972.420360664,0
+SEF.US,D,20111202,000000,217.095,217.606,213.087,217.095,42538.611193719,0
+SEF.US,D,20111205,000000,213.142,214.669,210.486,213.087,45169.840354349,0
+SEF.US,D,20111206,000000,214.612,215.232,212.014,213.196,40172.142282272,0
+SEF.US,D,20111207,000000,214.781,216.078,210.15,210.944,16022.523869302,0
+SEF.US,D,20111208,000000,212.86,218.622,212.689,218.002,52692.863487381,0
+SEF.US,D,20111209,000000,216.194,216.417,212.347,213.254,68438.434201288,0
+SEF.US,D,20111212,000000,216.586,219.242,216.417,217.89,42451.519006488,0
+SEF.US,D,20111213,000000,216.136,222.801,214.948,220.769,21800.219570221,0
+SEF.US,D,20111214,000000,222.577,222.964,219.127,221.277,34317.80545659,0
+SEF.US,D,20111215,000000,217.944,220.935,217.606,220.824,29092.622591465,0
+SEF.US,D,20111216,000000,219.127,220.373,216.644,219.354,11387.129296107,0
+SEF.US,D,20111219,000000,219.127,224.386,219.014,223.875,39662.478802595,0
+SEF.US,D,20111220,000000,220.315,220.315,214.948,216.021,27261.596447116,0
+SEF.US,D,20111221,000000,215.909,217.267,214.104,214.612,17880.374407318,0
+SEF.US,D,20111222,000000,213.087,213.707,210.202,210.77,22413.348568329,0
+SEF.US,D,20111223,000000,209.241,210.656,209.017,209.241,24158.676000442,0
+SEF.US,D,20111227,000000,210.15,210.486,208.394,210.094,12854.458466579,0
+SEF.US,D,20111228,000000,209.586,213.254,209.586,213.087,13073.930778402,0
+SEF.US,D,20111229,000000,212.573,212.573,209.866,210.036,13295.144933969,0
+SEF.US,D,20111230,000000,210.713,211.167,210.036,211.167,8922.420397464,0
+SEF.US,D,20120103,000000,206.988,207.094,204.33,206.534,47408.806303689,0
+SEF.US,D,20120104,000000,207.835,209.356,206.93,207.608,34483.628981078,0
+SEF.US,D,20120105,000000,209.074,210.094,203.99,205.007,41185.895341644,0
+SEF.US,D,20120106,000000,204.895,207.151,204.611,205.914,21011.861091404,0
+SEF.US,D,20120109,000000,204.95,206.026,204.554,205.062,11472.479639594,0
+SEF.US,D,20120110,000000,201.732,202.636,201.163,201.505,31559.073333854,0
+SEF.US,D,20120111,000000,202.578,203.316,199.814,199.984,11764.412651193,0
+SEF.US,D,20120112,000000,199.134,201.562,198.453,199.358,9126.216115585,0
+SEF.US,D,20120113,000000,202.86,203.428,200.544,200.544,11670.353088983,0
+SEF.US,D,20120117,000000,199.814,202.182,198.91,201.62,7278.1199025385,0
+SEF.US,D,20120118,000000,202.07,202.409,198.795,198.795,10778.529091736,0
+SEF.US,D,20120119,000000,197.041,198.114,196.702,197.325,22716.429379893,0
+SEF.US,D,20120120,000000,197.946,198.226,196.14,196.252,8339.2511117637,0
+SEF.US,D,20120123,000000,196.082,196.76,194.329,195.635,4300.2638367287,0
+SEF.US,D,20120124,000000,197.721,198.339,195.52,196.025,9294.4782213157,0
+SEF.US,D,20120125,000000,197.041,197.153,194.894,195.178,4829.4359663456,0
+SEF.US,D,20120126,000000,194.047,197.325,193.2,196.421,26355.837699912,0
+SEF.US,D,20120127,000000,197.268,197.437,195.405,195.853,11615.310826653,0
+SEF.US,D,20120130,000000,197.607,198.91,197.268,197.55,31648.952471076,0
+SEF.US,D,20120131,000000,196.025,197.721,195.853,196.76,23879.284263805,0
+SEF.US,D,20120201,000000,195.178,195.178,192.632,193.539,23071.765503797,0
+SEF.US,D,20120202,000000,193.031,193.484,191.561,192.354,10855.518585248,0
+SEF.US,D,20120203,000000,189.245,189.356,187.609,187.724,30546.713749478,0
+SEF.US,D,20120206,000000,188.283,189.245,188.283,188.283,9161.7497279754,0
+SEF.US,D,20120207,000000,188.855,189.581,187.95,188.513,10943.655878726,0
+SEF.US,D,20120208,000000,187.95,188.682,187.382,187.382,15094.817890915,0
+SEF.US,D,20120209,000000,186.42,188.57,186.021,187.724,5172.5791840366,0
+SEF.US,D,20120210,000000,189.638,190.261,189.079,189.523,25169.642109822,0
+SEF.US,D,20120213,000000,187.27,188.34,187.27,187.835,15306.277721512,0
+SEF.US,D,20120214,000000,189.245,190.714,188.513,189.472,5109.8728092301,0
+SEF.US,D,20120215,000000,188.797,190.714,188.229,190.714,6024.6891439068,0
+SEF.US,D,20120216,000000,190.886,190.886,187.778,187.835,5461.0285081464,0
+SEF.US,D,20120217,000000,187.098,187.551,186.65,186.708,4122.9441435259,0
+SEF.US,D,20120221,000000,186.535,187.835,186.079,187.098,14830.057641732,0
+SEF.US,D,20120222,000000,187.551,189.245,187.27,189.187,4244.5248369007,0
+SEF.US,D,20120223,000000,188.855,189.472,187.324,187.436,5058.3142343892,0
+SEF.US,D,20120224,000000,186.983,188.056,186.983,187.724,1720.244882191,0
+SEF.US,D,20120227,000000,189.523,189.925,186.194,186.252,7405.6228646451,0
+SEF.US,D,20120228,000000,186.305,186.983,185.854,186.194,10538.154654978,0
+SEF.US,D,20120229,000000,185.011,187.155,184.781,186.88,4800.8697289337,0
+SEF.US,D,20120301,000000,186.136,186.136,184.618,184.954,6065.4482875311,0
+SEF.US,D,20120302,000000,184.954,186.021,184.676,185.854,4844.4158225494,0
+SEF.US,D,20120305,000000,186.535,186.983,186.252,186.252,2269.9707679945,0
+SEF.US,D,20120306,000000,188.855,190.886,188.513,190.485,14406.789611788,0
+SEF.US,D,20120307,000000,189.245,189.811,188.005,188.283,2834.3281412528,0
+SEF.US,D,20120308,000000,186.88,187.95,186.305,186.42,4832.5712850859,0
+SEF.US,D,20120309,000000,185.854,185.854,184.164,185.011,16577.12691759,0
+SEF.US,D,20120312,000000,184.954,186.363,184.954,185.347,5185.1204589979,0
+SEF.US,D,20120313,000000,183.708,183.934,178.739,178.739,22446.443599477,0
+SEF.US,D,20120314,000000,178.796,180.323,178.119,178.911,8768.7897791881,0
+SEF.US,D,20120315,000000,178.343,179.471,175.914,176.198,36526.114956025,0
+SEF.US,D,20120316,000000,175.573,176.368,175.348,175.745,10606.783298516,0
+SEF.US,D,20120319,000000,175.745,176.029,172.975,174.728,18537.397867791,0
+SEF.US,D,20120320,000000,175.573,176.083,173.881,174.39,5555.436439105,0
+SEF.US,D,20120321,000000,173.713,175.122,173.544,174.956,5130.7749341656,0
+SEF.US,D,20120322,000000,176.477,177.382,176.256,177.214,15545.258683275,0
+SEF.US,D,20120323,000000,177.157,177.608,175.515,175.802,14414.105355516,0
+SEF.US,D,20120326,000000,174.048,174.39,172.866,173.09,9689.8767513455,0
+SEF.US,D,20120327,000000,172.975,174.559,172.696,174.39,14718.231273327,0
+SEF.US,D,20120328,000000,174.39,175.461,173.601,173.991,6424.2680989237,0
+SEF.US,D,20120329,000000,175.348,177.048,175.007,175.348,11597.544020458,0
+SEF.US,D,20120330,000000,174.559,176.029,174.502,174.898,15829.179213649,0
+SEF.US,D,20120402,000000,175.064,175.348,172.808,173.431,5854.6851944315,0
+SEF.US,D,20120403,000000,173.655,175.461,173.544,173.934,1834.5098318384,0
+SEF.US,D,20120404,000000,176.029,177.27,175.63,176.534,4334.4039741233,0
+SEF.US,D,20120405,000000,177.608,177.608,176.141,176.879,5076.4294093333,0
+SEF.US,D,20120409,000000,179.982,180.323,178.681,179.697,11208.764496658,0
+SEF.US,D,20120410,000000,179.525,183.317,179.023,183.148,7386.4625834542,0
+SEF.US,D,20120411,000000,181.058,181.342,180.039,180.602,13844.522451024,0
+SEF.US,D,20120412,000000,180.154,180.154,177.157,177.492,13073.930778402,0
+SEF.US,D,20120413,000000,177.719,180.944,177.719,180.944,8720.7148918365,0
+SEF.US,D,20120416,000000,179.138,181.058,178.624,179.697,3691.315263608,0
+SEF.US,D,20120417,000000,177.834,178.566,176.592,176.991,4794.947460202,0
+SEF.US,D,20120418,000000,178.231,178.397,177.102,178.397,3623.3833575677,0
+SEF.US,D,20120419,000000,177.777,180.212,177.666,178.968,893.21747224339,0
+SEF.US,D,20120420,000000,178.173,179.471,178.007,179.471,3698.9793760844,0
+SEF.US,D,20120423,000000,182.014,182.47,180.771,180.886,10786.88994171,0
+SEF.US,D,20120424,000000,180.544,180.602,179.08,179.138,3932.0380691151,0
+SEF.US,D,20120425,000000,177.435,178.51,176.936,177.157,5441.8682269555,0
+SEF.US,D,20120426,000000,177.608,177.719,175.291,175.406,11834.783138476,0
+SEF.US,D,20120427,000000,175.122,176.649,174.783,175.348,4690.0884667756,0
+SEF.US,D,20120430,000000,175.745,177.214,175.745,176.42,1960.9676876981,0
+SEF.US,D,20120501,000000,176.42,176.42,173.374,174.841,11264.503496486,0
+SEF.US,D,20120502,000000,176.141,177.27,175.573,175.972,2245.2365868208,0
+SEF.US,D,20120503,000000,175.802,177.834,175.802,177.55,2466.7991111371,0
+SEF.US,D,20120504,000000,178.566,180.544,178.51,179.924,8675.4269544762,0
+SEF.US,D,20120507,000000,181.058,181.058,178.566,179.19,9243.6163839727,0
+SEF.US,D,20120508,000000,180.212,181.67,179.64,180.269,74824.38173783,0
+SEF.US,D,20120509,000000,182.301,183.204,180.602,181.9,53810.082065183,0
+SEF.US,D,20120510,000000,179.982,181.394,179.525,181.173,74803.827981643,0
+SEF.US,D,20120511,000000,184.503,184.618,181.342,182.58,22319.637374868,0
+SEF.US,D,20120514,000000,184.838,186.079,184.33,186.079,27560.496833694,0
+SEF.US,D,20120515,000000,186.021,187.324,184.896,186.983,44122.64389508,0
+SEF.US,D,20120516,000000,185.967,189.414,185.177,189.414,30072.583882191,0
+SEF.US,D,20120517,000000,189.638,193.539,189.638,193.539,73022.270199642,0
+SEF.US,D,20120518,000000,192.977,196.082,192.632,195.463,15282.588646585,0
+SEF.US,D,20120521,000000,195.124,196.082,192.411,193.088,21806.838576451,0
+SEF.US,D,20120522,000000,191.96,192.919,189.245,191.96,57096.592842541,0
+SEF.US,D,20120523,000000,193.596,195.009,190.772,190.944,64058.045552307,0
+SEF.US,D,20120524,000000,190.316,192.578,190.094,190.714,13901.306557098,0
+SEF.US,D,20120525,000000,191.002,191.788,190.094,191.28,6082.1699874794,0
+SEF.US,D,20120529,000000,189.811,190.427,188.682,188.797,12238.194149731,0
+SEF.US,D,20120530,000000,190.829,192.862,190.772,192.804,5212.293221414,0
+SEF.US,D,20120531,000000,192.804,194.558,190.427,191.673,21219.837234512,0
+SEF.US,D,20120601,000000,195.686,198.623,195.009,198.511,55307.022579314,0
+SEF.US,D,20120604,000000,198.114,201.109,197.721,200.314,17809.655551287,0
+SEF.US,D,20120605,000000,200.314,200.658,196.645,197.153,13630.972407933,0
+SEF.US,D,20120606,000000,194.724,195.577,191.673,191.731,27838.495095336,0
+SEF.US,D,20120607,000000,188.797,191.96,188.34,191.96,23372.407734119,0
+SEF.US,D,20120608,000000,192.187,193.427,189.696,189.811,10771.213348008,0
+SEF.US,D,20120611,000000,187.382,193.146,187.27,193.146,15179.471496904,0
+SEF.US,D,20120612,000000,192.632,193.706,190.261,190.261,13505.211289571,0
+SEF.US,D,20120613,000000,191.059,191.903,189.021,191.226,9807.2770197332,0
+SEF.US,D,20120614,000000,190.829,191.002,188.114,188.966,14097.438162743,0
+SEF.US,D,20120615,000000,187.778,188.966,186.079,186.136,17010.149272504,0
+SEF.US,D,20120618,000000,187.436,188.056,185.746,187.041,12625.928567284,0
+SEF.US,D,20120619,000000,185.688,185.91,183.372,184.222,18892.733991694,0
+SEF.US,D,20120620,000000,183.598,185.459,182.746,183.934,17849.369588664,0
+SEF.US,D,20120621,000000,183.598,188.005,183.426,188.005,12514.798936377,0
+SEF.US,D,20120622,000000,186.535,187.041,185.459,185.967,9088.5922907011,0
+SEF.US,D,20120625,000000,188.456,190.152,188.456,189.638,5201.4937901974,0
+SEF.US,D,20120626,000000,188.966,189.811,187.551,188.57,3328.6633959772,0
+SEF.US,D,20120627,000000,187.493,188.172,186.079,186.535,10614.099042243,0
+SEF.US,D,20120628,000000,188.114,189.356,186.363,186.42,8762.1707729585,0
+SEF.US,D,20120629,000000,182.129,183.09,181.727,181.727,17747.994282727,0
+SEF.US,D,20120702,000000,180.771,182.301,179.87,180.49,10206.159237252,0
+SEF.US,D,20120703,000000,180.323,180.771,178.854,179.305,6651.4045232227,0
+SEF.US,D,20120705,000000,180.096,181.506,180.096,181.116,7701.0395637334,0
+SEF.US,D,20120706,000000,183.541,183.653,182.186,182.634,10364.667018013,0
+SEF.US,D,20120709,000000,183.372,183.992,182.58,183.09,6341.0079679306,0
+SEF.US,D,20120710,000000,181.957,185.459,181.615,184.896,13312.215002666,0
+SEF.US,D,20120711,000000,184.618,185.011,183.317,183.762,7711.4906262011,0
+SEF.US,D,20120712,000000,185.347,185.804,184.164,184.896,4498.4856548669,0
+SEF.US,D,20120713,000000,183.934,183.934,180.212,180.602,4882.3880161822,0
+SEF.US,D,20120716,000000,180.096,181.001,179.812,180.602,4443.4433925368,0
+SEF.US,D,20120717,000000,179.359,182.072,179.359,179.525,4428.1151675841,0
+SEF.US,D,20120718,000000,179.982,180.717,179.413,180.269,9301.4455962942,0
+SEF.US,D,20120719,000000,179.982,182.072,179.924,181.615,3113.3715091416,0
+SEF.US,D,20120720,000000,182.861,184.388,182.746,184.106,9748.7510699138,0
+SEF.US,D,20120723,000000,187.213,187.382,185.234,185.688,9704.5082388003,0
+SEF.US,D,20120724,000000,185.292,187.724,185.292,186.363,7256.5210401052,0
+SEF.US,D,20120725,000000,185.177,186.765,184.954,186.021,5335.2673897845,0
+SEF.US,D,20120726,000000,182.976,184.222,182.58,183.204,7322.7111024009,0
+SEF.US,D,20120727,000000,182.014,182.689,179.023,180.096,5520.5995642125,0
+SEF.US,D,20120730,000000,180.096,180.323,178.739,179.982,5301.4756211388,0
+SEF.US,D,20120731,000000,180.49,181.058,180.154,180.602,2985.1718095373,0
+SEF.US,D,20120801,000000,179.982,181.957,179.64,181.957,30125.535932028,0
+SEF.US,D,20120802,000000,182.976,184.445,182.072,182.861,5184.772090249,0
+SEF.US,D,20120803,000000,180.602,180.602,178.624,178.968,6861.1225100755,0
+SEF.US,D,20120806,000000,178.285,178.796,177.55,178.796,3107.4492404099,0
+SEF.US,D,20120807,000000,178.064,178.064,176.936,178.064,13338.691027585,0
+SEF.US,D,20120808,000000,178.739,178.796,177.55,177.95,6964.5880285062,0
+SEF.US,D,20120809,000000,178.624,178.624,177.55,178.343,1005.0438406483,0
+SEF.US,D,20120810,000000,178.854,179.138,178.064,178.173,2254.6425430418,0
+SEF.US,D,20120813,000000,178.231,179.19,178.119,178.173,1540.1382389969,0
+SEF.US,D,20120814,000000,177.435,178.397,176.879,178.064,2783.8146726587,0
+SEF.US,D,20120815,000000,178.452,178.452,177.214,177.608,1915.6797503379,0
+SEF.US,D,20120816,000000,177.157,177.719,176.141,176.42,3261.4282274347,0
+SEF.US,D,20120817,000000,175.972,176.477,175.857,175.972,4404.7744614062,0
+SEF.US,D,20120820,000000,176.42,176.42,175.515,175.573,6262.9733681715,0
+SEF.US,D,20120821,000000,175.122,175.745,173.431,175.122,7032.1715657976,0
+SEF.US,D,20120822,000000,175.688,176.198,175.007,175.236,15343.901546396,0
+SEF.US,D,20120823,000000,176.029,177.102,175.688,176.822,3206.0375963557,0
+SEF.US,D,20120824,000000,177.55,177.719,175.63,175.972,1920.2085440739,0
+SEF.US,D,20120827,000000,175.348,176.256,175.348,175.972,2038.3055499595,0
+SEF.US,D,20120828,000000,176.31,176.31,175.461,175.972,1412.6352768904,0
+SEF.US,D,20120829,000000,175.688,176.083,175.348,175.745,7038.0938345293,0
+SEF.US,D,20120830,000000,176.534,177.382,176.198,176.706,5483.3241080776,0
+SEF.US,D,20120831,000000,175.745,176.592,175.236,175.802,6248.6902494655,0
+SEF.US,D,20120904,000000,175.573,176.256,174.559,174.898,31090.168997801,0
+SEF.US,D,20120905,000000,175.179,175.515,174.502,175.179,7287.5258587595,0
+SEF.US,D,20120906,000000,174.502,174.502,171.338,171.338,10091.894287605,0
+SEF.US,D,20120907,000000,171,171,169.527,169.814,12537.094536309,0
+SEF.US,D,20120910,000000,169.872,171.166,169.585,171,13449.820658492,0
+SEF.US,D,20120911,000000,170.942,171.112,169.642,169.757,4631.5625169563,0
+SEF.US,D,20120912,000000,168.907,169.418,168.347,168.964,9059.6776845404,0
+SEF.US,D,20120913,000000,169.137,169.585,164.782,165.066,16672.579954796,0
+SEF.US,D,20120914,000000,163.938,164.334,162.532,163.766,24395.566749711,0
+SEF.US,D,20120917,000000,164.22,165.634,163.881,165.351,8655.9183045364,0
+SEF.US,D,20120918,000000,166.028,166.536,165.747,166.028,3513.6472016563,0
+SEF.US,D,20120919,000000,165.523,166.312,165.351,166.312,15134.880297041,0
+SEF.US,D,20120920,000000,167.498,168.405,167.099,167.099,5073.294090593,0
+SEF.US,D,20120921,000000,166.086,167.664,166.028,167.552,2745.494110277,0
+SEF.US,D,20120924,000000,168.626,168.626,167.041,167.498,3250.977164967,0
+SEF.US,D,20120925,000000,166.984,169.872,166.814,169.814,2928.7360722114,0
+SEF.US,D,20120926,000000,170.32,171.112,170.098,170.884,8992.094147249,0
+SEF.US,D,20120927,000000,170.21,170.547,168.907,169.475,2900.1698347996,0
+SEF.US,D,20120928,000000,170.156,170.658,169.249,169.984,3391.0214020348,0
+SEF.US,D,20121001,000000,168.852,169.527,167.552,169.306,4746.1758353525,0
+SEF.US,D,20121002,000000,168.626,169.585,168.569,169.022,5109.5244404812,0
+SEF.US,D,20121003,000000,168.511,169.022,167.328,167.498,2497.8039297914,0
+SEF.US,D,20121004,000000,166.76,166.872,165.351,165.351,5507.0131830045,0
+SEF.US,D,20121005,000000,164.392,165.913,164.162,165.577,4606.4799670337,0
+SEF.US,D,20121008,000000,166.312,166.312,165.466,165.862,7926.7825130367,0
+SEF.US,D,20121009,000000,165.577,167.099,165.236,166.984,9712.5207200256,0
+SEF.US,D,20121010,000000,166.93,167.61,166.536,166.814,7860.9408194899,0
+SEF.US,D,20121011,000000,165.351,166.143,164.954,165.913,9593.3786078933,0
+SEF.US,D,20121012,000000,167.213,168.405,166.76,168.175,10982.673178606,0
+SEF.US,D,20121015,000000,167.156,168.175,166.312,166.37,4200.2820057873,0
+SEF.US,D,20121016,000000,165.634,165.862,164.84,165.408,6082.5183562284,0
+SEF.US,D,20121017,000000,164.277,165.124,163.373,163.488,12414.817105436,0
+SEF.US,D,20121018,000000,163.651,163.709,162.578,163.089,4994.562753336,0
+SEF.US,D,20121019,000000,163.823,165.804,162.861,165.293,3090.3791717126,0
+SEF.US,D,20121022,000000,165.236,166.536,165.236,165.351,5140.5292591355,0
+SEF.US,D,20121023,000000,167.156,168.347,167.099,167.61,13763.352532524,0
+SEF.US,D,20121024,000000,166.872,167.891,166.028,167.779,3232.5136212739,0
+SEF.US,D,20121025,000000,165.066,168.46,165.066,167.44,18788.571735765,0
+SEF.US,D,20121026,000000,167.664,169.191,167.44,168.29,3958.1657252845,0
+SEF.US,D,20121031,000000,168.063,168.46,167.328,167.328,2731.210991571,0
+SEF.US,D,20121101,000000,166.814,167.328,165.351,165.408,3843.5524068882,0
+SEF.US,D,20121102,000000,164.22,166.481,164.054,166.255,3287.5558836041,0
+SEF.US,D,20121105,000000,166.651,168.118,166.37,166.708,2488.0496048215,0
+SEF.US,D,20121106,000000,166.255,166.255,164.561,164.782,3477.7652205171,0
+SEF.US,D,20121107,000000,167.328,170.041,167.328,169.642,15119.900440838,0
+SEF.US,D,20121108,000000,168.683,171.166,168.118,171.112,12163.294868712,0
+SEF.US,D,20121109,000000,171.847,173.032,169.418,170.884,13666.157651574,0
+SEF.US,D,20121112,000000,169.418,171.166,168.569,170.547,3827.1790756887,0
+SEF.US,D,20121113,000000,171.396,171.962,169.872,171.847,1608.7668825351,0
+SEF.US,D,20121114,000000,172.975,175.236,171.224,174.898,11739.330101271,0
+SEF.US,D,20121115,000000,174.783,175.406,173.431,174.617,37822.046702025,0
+SEF.US,D,20121116,000000,175.406,175.63,173.09,173.144,32164.538219485,0
+SEF.US,D,20121119,000000,172.582,172.582,169.527,170.041,13524.023202013,0
+SEF.US,D,20121120,000000,170.547,170.773,168.907,169.527,4507.543242339,0
+SEF.US,D,20121121,000000,169.585,169.984,168.964,168.964,4530.535579768,0
+SEF.US,D,20121123,000000,167.498,168.347,167.156,167.213,6957.6206535277,0
+SEF.US,D,20121126,000000,167.891,168.569,167.383,167.383,4000.6667126533,0
+SEF.US,D,20121127,000000,167.836,169.022,167.383,168.964,3502.1510329418,0
+SEF.US,D,20121128,000000,169.814,171,168.232,168.232,6013.1929751923,0
+SEF.US,D,20121129,000000,167.44,168.175,166.984,167.552,9380.5253023002,0
+SEF.US,D,20121130,000000,167.328,167.891,167.099,167.498,3157.2659715062,0
+SEF.US,D,20121203,000000,166.708,167.891,166.143,167.779,9046.7880408302,0
+SEF.US,D,20121204,000000,167.779,168.852,167.44,168.29,7149.9202029342,0
+SEF.US,D,20121205,000000,167.61,168.29,166.028,166.427,7680.8341762957,0
+SEF.US,D,20121206,000000,165.009,166.984,165.009,166.086,14244.10140604,0
+SEF.US,D,20121207,000000,165.523,165.971,164.954,164.954,4297.4768867373,0
+SEF.US,D,20121210,000000,164.954,165.862,164.954,165.351,4779.6192352493,0
+SEF.US,D,20121211,000000,164.782,165.066,163.996,164.449,4511.3752985772,0
+SEF.US,D,20121212,000000,163.996,164.22,162.919,164.108,7981.8247753668,0
+SEF.US,D,20121213,000000,164.277,165.179,163.938,164.954,2049.801718674,0
+SEF.US,D,20121214,000000,165.066,165.634,164.954,165.577,2509.3000985059,0
+SEF.US,D,20121217,000000,164.507,164.67,162.417,162.417,8506.8164799966,0
+SEF.US,D,20121218,000000,161.344,162.19,160.098,160.098,59101.106623854,0
+SEF.US,D,20121219,000000,160.155,161.114,159.983,161.114,5300.7788836409,0
+SEF.US,D,20121220,000000,161.114,161.114,159.079,159.136,2746.5392165237,0
+SEF.US,D,20121221,000000,162.133,162.133,160.155,160.657,7309.4730899418,0
+SEF.US,D,20121224,000000,158.404,160.942,158.404,160.772,1606.6766700415,0
+SEF.US,D,20121226,000000,159.925,161.619,159.925,161.114,2651.0861793183,0
+SEF.US,D,20121227,000000,160.715,163.6,160.603,161.619,4036.8970625415,0
+SEF.US,D,20121228,000000,162.19,162.919,161.792,162.532,6256.005993193,0
+SEF.US,D,20121231,000000,162.532,163.032,160.382,160.382,7286.1323837638,0
+SEF.US,D,20130102,000000,156.254,157.328,151.509,156.145,21811.367370187,0
+SEF.US,D,20130103,000000,155.861,156.762,155.35,156.199,8193.9813434621,0
+SEF.US,D,20130104,000000,156.535,156.535,154.28,154.28,4171.0190308776,0
+SEF.US,D,20130107,000000,154.56,155.35,154.56,154.784,5359.6532022092,0
+SEF.US,D,20130108,000000,154.73,155.746,154.73,155.014,4755.9301603224,0
+SEF.US,D,20130109,000000,154.899,155.404,154.055,154.957,9520.2211706191,0
+SEF.US,D,20130110,000000,153.998,154.618,153.432,153.547,119758.37644916,0
+SEF.US,D,20130111,000000,153.94,154.618,153.768,153.768,9492.0033019562,0
+SEF.US,D,20130114,000000,153.998,154.672,153.94,153.94,3092.4693842061,0
+SEF.US,D,20130115,000000,154.672,154.842,153.317,153.375,4236.8607244244,0
+SEF.US,D,20130116,000000,153.547,154.055,153.26,153.375,2118.4303622122,0
+SEF.US,D,20130117,000000,153.091,153.711,153.091,153.375,8150.0868810975,0
+SEF.US,D,20130118,000000,153.317,154.055,153.091,153.091,2014.9648437815,0
+SEF.US,D,20130122,000000,153.317,153.317,151.455,151.455,9368.6807648367,0
+SEF.US,D,20130123,000000,152.018,152.471,151.681,151.792,116948.43412033,0
+SEF.US,D,20130124,000000,151.509,151.735,150.493,151.17,20364.243587153,0
+SEF.US,D,20130125,000000,150.493,151.566,149.195,150.435,16501.182530325,0
+SEF.US,D,20130128,000000,150.378,151.681,150.378,151.17,8523.1898111961,0
+SEF.US,D,20130129,000000,151.343,151.343,150.493,150.493,7371.1343585015,0
+SEF.US,D,20130130,000000,150.777,151.566,150.665,151.17,7002.21185339,0
+SEF.US,D,20130131,000000,151.286,151.509,150.946,151.17,4341.0229803529,0
+SEF.US,D,20130201,000000,150.323,150.493,147.617,149.138,5956.0605003686,0
+SEF.US,D,20130204,000000,150.152,151.002,149.873,150.777,11226.531302853,0
+SEF.US,D,20130205,000000,149.984,150.1,148.966,149.247,3639.0599512693,0
+SEF.US,D,20130206,000000,149.706,150.152,148.572,148.796,3328.6633959772,0
+SEF.US,D,20130207,000000,148.63,150.266,148.572,149.362,3623.3833575677,0
+SEF.US,D,20130208,000000,149.081,149.305,148.851,148.851,2122.2624184504,0
+SEF.US,D,20130211,000000,148.851,149.138,148.23,148.458,2739.5718415452,0
+SEF.US,D,20130212,000000,148.173,148.458,147.218,147.218,2856.623741184,0
+SEF.US,D,20130213,000000,147.045,148.007,146.933,147.674,5248.5235713022,0
+SEF.US,D,20130214,000000,148.064,148.064,147.103,147.16,2229.2116243703,0
+SEF.US,D,20130215,000000,146.818,148.064,146.818,147.617,3100.4818654314,0
+SEF.US,D,20130219,000000,146.818,147.218,146.371,146.428,13735.134663861,0
+SEF.US,D,20130220,000000,146.141,148.458,145.86,148.401,4478.2802674293,0
+SEF.US,D,20130221,000000,148.909,149.984,148.851,149.534,15944.140900794,0
+SEF.US,D,20130222,000000,148.064,148.687,147.777,147.777,9965.784800494,0
+SEF.US,D,20130225,000000,146.818,151.455,146.818,151.343,3862.3643193301,0
+SEF.US,D,20130226,000000,150.55,152.018,150.378,150.608,2559.1168296022,0
+SEF.US,D,20130227,000000,149.706,149.818,148.116,148.116,2187.0590057504,0
+SEF.US,D,20130228,000000,148.346,148.909,147.56,148.572,4007.2857188829,0
+SEF.US,D,20130301,000000,149.305,150.209,147.95,148.288,5034.9735282113,0
+SEF.US,D,20130304,000000,148.173,148.572,146.991,147.045,2889.7187723319,0
+SEF.US,D,20130305,000000,146.314,146.314,145.011,145.802,3066.6900967857,0
+SEF.US,D,20130306,000000,144.784,145.582,144.617,144.953,2546.9239233898,0
+SEF.US,D,20130307,000000,144.674,144.784,144.163,144.278,3061.4645655518,0
+SEF.US,D,20130308,000000,143.604,144.56,143.038,143.773,2563.2972545893,0
+SEF.US,D,20130311,000000,143.489,143.546,142.753,142.753,1627.578794977,0
+SEF.US,D,20130312,000000,142.98,143.885,142.98,143.546,4322.5594366599,0
+SEF.US,D,20130313,000000,143.377,143.939,143.038,143.038,1522.3714328017,0
+SEF.US,D,20130314,000000,142.639,142.866,142.134,142.191,3426.903383174,0
+SEF.US,D,20130315,000000,142.3,142.582,141.795,141.904,12416.210580432,0
+SEF.US,D,20130318,000000,143.939,144.163,142.582,143.265,8863.1977101467,0
+SEF.US,D,20130319,000000,142.527,144.505,142.527,143.885,2609.9786669452,0
+SEF.US,D,20130320,000000,143.661,143.661,142.753,142.923,2281.466936709,0
+SEF.US,D,20130321,000000,143.434,144.163,143.038,144.106,3400.4273582557,0
+SEF.US,D,20130322,000000,143.828,144.106,143.377,143.489,11316.062071327,0
+SEF.US,D,20130325,000000,142.753,144.221,142.358,143.434,2245.2365868208,0
+SEF.US,D,20130326,000000,143.15,143.265,142.582,142.582,1934.4916627798,0
+SEF.US,D,20130327,000000,143.434,143.828,143.038,143.096,5479.4920518394,0
+SEF.US,D,20130328,000000,142.582,143.322,142.527,142.639,2282.1636742069,0
+SEF.US,D,20130401,000000,142.582,143.604,142.3,143.434,1661.3705636227,0
+SEF.US,D,20130402,000000,142.98,143.038,142.47,142.696,1097.0131903644,0
+SEF.US,D,20130403,000000,142.639,145.182,142.358,145.011,6672.3066481582,0
+SEF.US,D,20130404,000000,144.617,144.617,143.546,143.546,10275.484618288,0
+SEF.US,D,20130405,000000,146.428,146.428,143.773,143.773,8482.0822988229,0
+SEF.US,D,20130408,000000,144.049,145.694,142.416,142.416,7783.6029572285,0
+SEF.US,D,20130409,000000,142.358,142.696,141.566,142.191,11196.223221697,0
+SEF.US,D,20130410,000000,141.623,142.191,140.434,140.604,4398.5038239255,0
+SEF.US,D,20130411,000000,140.156,140.661,139.594,139.929,5200.4486839506,0
+SEF.US,D,20130412,000000,140.377,141.396,140.268,140.661,2283.9055179515,0
+SEF.US,D,20130415,000000,141.344,143.939,140.604,143.939,9660.2654076869,0
+SEF.US,D,20130416,000000,142.246,143.265,141.508,141.623,8948.1996848844,0
+SEF.US,D,20130417,000000,143.604,145.751,143.038,143.939,9390.2796272701,0
+SEF.US,D,20130418,000000,144.278,145.972,144.221,145.354,8544.0919361316,0
+SEF.US,D,20130419,000000,144.841,145.469,143.434,143.489,3714.307601037,0
+SEF.US,D,20130422,000000,143.207,144.56,143.038,143.265,4646.1940044111,0
+SEF.US,D,20130423,000000,142.527,142.527,141.061,141.118,4620.0663482417,0
+SEF.US,D,20130424,000000,140.776,140.776,139.987,139.987,1483.3541329221,0
+SEF.US,D,20130425,000000,139.478,139.929,138.747,139.364,8528.066973681,0
+SEF.US,D,20130426,000000,139.594,140.546,139.594,140.268,3485.0809642445,0
+SEF.US,D,20130429,000000,139.364,139.706,139.249,139.422,1809.7756506647,0
+SEF.US,D,20130430,000000,138.801,139.817,138.801,138.801,2335.8124615413,0
+SEF.US,D,20130501,000000,138.856,140.434,138.856,140.268,2463.6637923967,0
+SEF.US,D,20130502,000000,139.872,139.987,138.913,138.971,2269.9707679945,0
+SEF.US,D,20130503,000000,137.843,138.747,136.992,137.673,8264.003461996,0
+SEF.US,D,20130506,000000,136.992,137.948,136.312,136.37,3399.03388326,0
+SEF.US,D,20130507,000000,135.583,136.54,134.45,135.468,4937.4302785123,0
+SEF.US,D,20130508,000000,135.184,135.865,134.564,134.791,5904.8502942767,0
+SEF.US,D,20130509,000000,134.734,135.808,134.734,135.296,3605.6165513725,0
+SEF.US,D,20130510,000000,136.086,136.086,134.958,135.07,1621.3081574964,0
+SEF.US,D,20130513,000000,134.9,135.468,134.392,134.621,1386.1592519721,0
+SEF.US,D,20130514,000000,134.222,134.222,132.532,132.532,6714.1108980292,0
+SEF.US,D,20130515,000000,132.248,132.756,131.232,131.232,5370.104264677,0
+SEF.US,D,20130516,000000,130.89,132.42,130.89,132.362,1671.4732573416,0
+SEF.US,D,20130517,000000,131.568,131.568,130.324,130.324,3510.511882916,0
+SEF.US,D,20130520,000000,130.212,130.666,129.874,130.436,7492.3666831274,0
+SEF.US,D,20130521,000000,129.76,130.38,129.194,130.098,3700.3728510801,0
+SEF.US,D,20130522,000000,129.59,132.248,128.634,131.849,6864.2578288158,0
+SEF.US,D,20130523,000000,133.939,133.993,132.133,132.475,4111.7963435603,0
+SEF.US,D,20130524,000000,132.641,133.884,132.586,132.586,1870.0434442287,0
+SEF.US,D,20130528,000000,131.682,132.133,130.212,131.511,11557.133245583,0
+SEF.US,D,20130529,000000,131.682,132.756,131.289,131.682,4578.9588358686,0
+SEF.US,D,20130530,000000,130.89,130.945,130.155,130.436,3212.3082338363,0
+SEF.US,D,20130531,000000,130.608,132.306,130.04,132.306,4152.9038559335,0
+SEF.US,D,20130603,000000,132.362,134.05,132.362,132.475,10662.870667093,0
+SEF.US,D,20130604,000000,131.906,133.6,131.794,133.436,6330.9052742118,0
+SEF.US,D,20130605,000000,133.545,135.808,133.264,135.468,8871.5585601209,0
+SEF.US,D,20130606,000000,135.695,136.255,133.494,133.494,7714.9743136903,0
+SEF.US,D,20130607,000000,133.034,133.379,131.625,131.625,4481.4155861696,0
+SEF.US,D,20130610,000000,131.002,132.075,131.002,131.568,3353.7459458998,0
+SEF.US,D,20130611,000000,132.306,134.45,132.306,133.6,4973.6606284005,0
+SEF.US,D,20130612,000000,133.545,135.184,133.034,134.791,3220.6690838105,0
+SEF.US,D,20130613,000000,135.296,135.296,132.248,132.248,4879.9494349397,0
+SEF.US,D,20130614,000000,132.532,133.884,132.133,133.658,3469.7527392918,0
+SEF.US,D,20130617,000000,132.868,133.206,132.133,132.641,1907.6672691126,0
+SEF.US,D,20130618,000000,132.362,132.362,131.401,131.625,1397.3070519377,0
+SEF.US,D,20130619,000000,131.625,133.379,131.568,133.379,3006.4223032217,0
+SEF.US,D,20130620,000000,135.012,136.712,134.45,136.485,19505.514621053,0
+SEF.US,D,20130621,000000,135.07,137.673,132.977,136.198,8911.2725974984,0
+SEF.US,D,20130624,000000,137.102,139.929,136.992,138.46,11873.800438356,0
+SEF.US,D,20130625,000000,137.558,137.558,135.641,135.916,3875.9507005382,0
+SEF.US,D,20130626,000000,133.712,135.184,129.704,134.564,7114.0382217949,0
+SEF.US,D,20130627,000000,133.77,133.77,132.586,132.756,3203.2506463643,0
+SEF.US,D,20130628,000000,132.586,134.165,132.586,133.322,3185.832208918,0
+SEF.US,D,20130701,000000,133.034,133.034,131.625,132.756,5852.9433506869,0
+SEF.US,D,20130702,000000,132.811,133.322,131.625,132.756,5230.0600276092,0
+SEF.US,D,20130703,000000,132.868,133.658,132.756,133.034,1715.0193509572,0
+SEF.US,D,20130705,000000,133.034,133.034,130.778,130.778,2573.748317057,0
+SEF.US,D,20130708,000000,130.608,130.608,129.704,130.27,5436.6426957216,0
+SEF.US,D,20130709,000000,129.647,130.212,129.03,129.084,7527.5519267688,0
+SEF.US,D,20130710,000000,129.42,130.551,129.42,129.874,7134.9403467304,0
+SEF.US,D,20130711,000000,128.519,129.363,127.784,128.404,20985.385066486,0
+SEF.US,D,20130712,000000,128.069,128.347,127.669,127.669,4045.2579125157,0
+SEF.US,D,20130715,000000,126.257,127.5,126.085,127.161,4428.1151675841,0
+SEF.US,D,20130716,000000,126.995,128.069,126.94,127.612,8815.471191544,0
+SEF.US,D,20130717,000000,127.842,128.122,126.825,127.047,1281.9969960436,0
+SEF.US,D,20130718,000000,126.257,126.429,125.41,125.522,10612.705567247,0
+SEF.US,D,20130719,000000,126.257,126.257,124.624,125.468,5714.9893261126,0
+SEF.US,D,20130722,000000,124.902,125.522,124.624,124.624,1995.1078250928,0
+SEF.US,D,20130723,000000,123.941,125.129,123.941,125.071,859.7740723466,0
+SEF.US,D,20130724,000000,124.738,126.314,124.738,126.085,1844.6125255572,0
+SEF.US,D,20130725,000000,127.333,127.333,125.807,125.807,5570.7646640577,0
+SEF.US,D,20130726,000000,126.314,126.883,125.972,125.972,4620.7630857396,0
+SEF.US,D,20130729,000000,125.972,127.047,125.972,126.653,4659.7803856192,0
+SEF.US,D,20130730,000000,126.028,126.94,126.028,126.653,569.9312732411,0
+SEF.US,D,20130731,000000,126.94,126.94,126.085,126.825,1952.6068377239,0
+SEF.US,D,20130801,000000,125.186,125.352,124.96,125.014,4770.5616477773,0
+SEF.US,D,20130802,000000,125.522,125.522,124.168,125.071,3834.4948194161,0
+SEF.US,D,20130805,000000,125.522,125.522,124.96,125.41,5312.2750523555,0
+SEF.US,D,20130806,000000,125.244,126.429,125.244,126.372,5448.1388644362,0
+SEF.US,D,20130807,000000,126.768,127.727,126.768,127.161,1125.5794277763,0
+SEF.US,D,20130808,000000,126.768,127.5,125.972,126.825,583.8660231981,0
+SEF.US,D,20130809,000000,127.385,127.385,126.596,127.161,1173.6543151279,0
+SEF.US,D,20130812,000000,127.5,127.899,127.442,127.612,1225.2128899688,0
+SEF.US,D,20130813,000000,127.219,128.289,126.995,127.276,1799.6729569459,0
+SEF.US,D,20130814,000000,127.612,127.842,127.161,127.842,8057.0724251346,0
+SEF.US,D,20130815,000000,129.194,129.986,129.084,129.76,9810.4123384735,0
+SEF.US,D,20130816,000000,130.04,130.38,129.139,129.986,4016.3433063549,0
+SEF.US,D,20130819,000000,130.724,131.906,130.38,131.794,17577.990333251,0
+SEF.US,D,20130820,000000,131.682,131.74,130.212,130.38,2774.7570851867,0
+SEF.US,D,20130821,000000,130.666,131.401,129.931,131.117,6368.8774678446,0
+SEF.US,D,20130822,000000,130.551,131.625,129.59,129.704,2281.1185679601,0
+SEF.US,D,20130823,000000,129.42,130.098,129.42,129.475,8492.5333612907,0
+SEF.US,D,20130826,000000,129.475,130.38,128.803,130.38,6684.8479231195,0
+SEF.US,D,20130827,000000,131.96,133.206,131.401,133.206,18953.350154007,0
+SEF.US,D,20130828,000000,133.379,133.77,132.362,132.977,4040.7291187797,0
+SEF.US,D,20130829,000000,132.977,132.977,131.906,132.532,1502.1660453641,0
+SEF.US,D,20130830,000000,132.475,133.545,132.475,133.494,7658.5385763645,0
+SEF.US,D,20130903,000000,132.362,133.15,130.098,132.586,7644.9521951564,0
+SEF.US,D,20130904,000000,132.19,132.42,131.06,131.458,3976.2809002286,0
+SEF.US,D,20130905,000000,131.232,131.458,130.778,131.458,2479.6887548473,0
+SEF.US,D,20130906,000000,131.117,132.018,130.494,131.289,3369.0741708525,0
+SEF.US,D,20130909,000000,130.945,130.945,129.817,129.817,3518.8727328902,0
+SEF.US,D,20130910,000000,128.86,128.86,128.069,128.178,11885.644975819,0
+SEF.US,D,20130911,000000,128.122,128.576,127.104,128.011,3250.2804274691,0
+SEF.US,D,20130912,000000,128.069,128.746,128.011,128.746,507.57326718355,0
+SEF.US,D,20130913,000000,128.347,128.461,128.289,128.289,662.94572920404,0
+SEF.US,D,20130916,000000,126.768,127.161,126.596,127.047,3815.3345382253,0
+SEF.US,D,20130917,000000,126.539,127.104,126.429,126.429,1087.9556028924,0
+SEF.US,D,20130918,000000,126.825,126.94,124.509,125.014,8275.8479994594,0
+SEF.US,D,20130919,000000,124.566,125.692,124.451,125.58,12125.671043828,0
+SEF.US,D,20130920,000000,125.522,126.429,125.352,126.257,3229.0299337847,0
+SEF.US,D,20130923,000000,127.104,127.842,126.768,127.669,10690.740167007,0
+SEF.US,D,20130924,000000,127.669,128.688,127.5,128.404,7585.7295078392,0
+SEF.US,D,20130925,000000,128.347,128.347,127.5,127.842,3527.9303203622,0
+SEF.US,D,20130926,000000,127.104,128.234,127.104,127.669,3844.9458818839,0
+SEF.US,D,20130927,000000,128.122,128.404,127.956,128.069,10697.010804487,0
+SEF.US,D,20130930,000000,130.551,130.551,128.461,128.973,11942.080713145,0
+SEF.US,D,20131001,000000,129.704,129.704,127.612,127.956,4893.8841848967,0
+SEF.US,D,20131002,000000,128.746,128.973,128.011,128.122,1771.8034570319,0
+SEF.US,D,20131003,000000,128.289,129.817,128.289,129.084,5963.0278753471,0
+SEF.US,D,20131004,000000,129.363,129.363,128.122,128.178,3491.0032329762,0
+SEF.US,D,20131007,000000,129.03,129.475,128.86,129.475,2065.8266811245,0
+SEF.US,D,20131008,000000,129.363,131.232,129.248,131.232,8074.8392313297,0
+SEF.US,D,20131009,000000,130.89,131.625,130.27,130.724,6586.2595671737,0
+SEF.US,D,20131010,000000,129.704,129.704,127.161,127.161,22392.794812142,0
+SEF.US,D,20131011,000000,127.104,127.558,126.257,126.257,11807.61037606,0
+SEF.US,D,20131014,000000,127.219,127.219,125.522,125.58,11555.043033089,0
+SEF.US,D,20131015,000000,125.634,126.539,125.352,126.429,2434.0524487381,0
+SEF.US,D,20131016,000000,125.918,125.918,123.884,123.941,13172.867503096,0
+SEF.US,D,20131017,000000,123.884,124.566,122.64,122.755,15940.657213305,0
+SEF.US,D,20131018,000000,122.247,122.927,122.19,122.359,5364.1819959453,0
+SEF.US,D,20131021,000000,122.359,122.755,122.301,122.589,3774.5753946011,0
+SEF.US,D,20131022,000000,122.132,122.474,121.621,122.301,4420.7994238567,0
+SEF.US,D,20131023,000000,122.64,123.321,122.64,123.094,6371.664417836,0
+SEF.US,D,20131024,000000,123.151,123.209,122.698,122.755,2088.4706498046,0
+SEF.US,D,20131025,000000,122.19,122.64,122.19,122.301,2676.5170979898,0
+SEF.US,D,20131028,000000,121.908,122.589,121.564,122.359,1758.2170758239,0
+SEF.US,D,20131029,000000,121.966,122.589,121.966,122.19,1592.0451825867,0
+SEF.US,D,20131030,000000,121.851,122.985,121.793,122.698,1535.9578140098,0
+SEF.US,D,20131031,000000,123.321,124.11,123.036,124.11,6489.4130549726,0
+SEF.US,D,20131101,000000,124.168,124.34,123.547,123.662,2040.7441312019,0
+SEF.US,D,20131104,000000,123.151,123.884,123.151,123.771,3801.3997882683,0
+SEF.US,D,20131105,000000,123.941,124.509,123.941,124.282,2474.1148548645,0
+SEF.US,D,20131106,000000,123.716,124.168,123.49,123.829,1319.2724521785,0
+SEF.US,D,20131107,000000,123.547,125.244,123.547,125.244,3685.7413636252,0
+SEF.US,D,20131108,000000,125.071,125.071,122.87,122.87,3073.3091030153,0
+SEF.US,D,20131111,000000,122.64,122.927,122.531,122.812,1383.3723019807,0
+SEF.US,D,20131112,000000,122.985,124.11,122.985,123.884,805.77691626324,0
+SEF.US,D,20131113,000000,124.509,124.509,122.64,122.698,2224.3344618853,0
+SEF.US,D,20131114,000000,122.359,122.927,121.678,121.736,6675.4419668985,0
+SEF.US,D,20131115,000000,121.458,121.458,121.176,121.176,952.78852830954,0
+SEF.US,D,20131118,000000,120.722,121.458,120.493,121.285,2454.6062049247,0
+SEF.US,D,20131119,000000,121.01,121.621,120.837,121.512,330.25357398078,0
+SEF.US,D,20131120,000000,121.064,122.023,120.895,121.793,7534.5193017473,0
+SEF.US,D,20131121,000000,121.234,121.343,120.048,120.103,6652.1012607205,0
+SEF.US,D,20131122,000000,119.761,120.215,119.532,119.532,3412.6202644681,0
+SEF.US,D,20131125,000000,119.139,119.477,119.084,119.477,1503.2111516108,0
+SEF.US,D,20131126,000000,119.308,119.477,119.139,119.477,6713.0657917824,0
+SEF.US,D,20131127,000000,119.308,119.477,119.032,119.084,4922.4504223085,0
+SEF.US,D,20131129,000000,118.745,119.532,117.215,119.532,1576.716957634,0
+SEF.US,D,20131202,000000,119.646,119.933,118.745,119.876,1400.7907394269,0
+SEF.US,D,20131203,000000,120.103,121.234,120.103,120.78,933.62824711867,0
+SEF.US,D,20131204,000000,121.234,121.234,120.215,120.493,1000.8634156612,0
+SEF.US,D,20131205,000000,120.952,121.512,120.78,121.458,6358.7747741258,0
+SEF.US,D,20131206,000000,119.761,120.55,119.419,119.876,10627.337054702,0
+SEF.US,D,20131209,000000,119.195,119.532,118.176,119.477,9457.8631645615,0
+SEF.US,D,20131210,000000,119.419,119.819,119.253,119.819,3293.8265210847,0
+SEF.US,D,20131211,000000,119.703,121.458,119.703,121.4,4006.9373501339,0
+SEF.US,D,20131212,000000,121.122,121.512,120.837,121.176,2256.3843867864,0
+SEF.US,D,20131213,000000,120.78,121.343,120.665,121.064,1371.8761332662,0
+SEF.US,D,20131216,000000,120.439,120.439,120.215,120.439,1810.4723881626,0
+SEF.US,D,20131217,000000,120.33,121.064,120.33,120.722,1339.1294708672,0
+SEF.US,D,20131218,000000,120.493,121.064,118.176,118.176,2099.2700810213,0
+SEF.US,D,20131219,000000,118.07,118.86,118.07,118.63,3738.3450447129,0
+SEF.US,D,20131220,000000,118.461,118.461,117.674,117.84,4439.9597050476,0
+SEF.US,D,20131223,000000,117.215,117.33,117,117.215,8305.1109743691,0
+SEF.US,D,20131224,000000,117.215,117.502,116.884,117.048,11124.807628167,0
+SEF.US,D,20131226,000000,116.658,116.942,116.658,116.773,6903.6234974443,0
+SEF.US,D,20131227,000000,116.658,116.942,116.658,116.83,1380.9337207382,0
+SEF.US,D,20131230,000000,116.716,117,116.601,116.884,3488.5646517337,0
+SEF.US,D,20131231,000000,116.543,116.658,116.37,116.428,8817.5614040376,0
+SEF.US,D,20140102,000000,116.543,117.215,116.543,117.106,9548.439039282,0
+SEF.US,D,20140103,000000,116.716,116.716,116.142,116.199,1154.1456651881,0
+SEF.US,D,20140106,000000,115.869,116.486,115.696,116.313,1750.2045945986,0
+SEF.US,D,20140107,000000,115.754,116.37,115.754,116.142,1161.1130401666,0
+SEF.US,D,20140108,000000,115.978,116.032,115.754,115.869,2138.9841183988,0
+SEF.US,D,20140109,000000,115.237,116.142,115.237,115.524,9852.5649570934,0
+SEF.US,D,20140110,000000,115.409,116.09,115.409,115.639,2415.937273794,0
+SEF.US,D,20140113,000000,115.524,117.33,115.524,117.215,3129.7448403411,0
+SEF.US,D,20140114,000000,116.543,116.884,116.142,116.313,1162.5065151623,0
+SEF.US,D,20140115,000000,115.524,115.696,114.959,115.013,3372.5578583417,0
+SEF.US,D,20140116,000000,115.237,115.812,115.237,115.639,1932.4014502863,0
+SEF.US,D,20140117,000000,115.409,115.812,115.294,115.812,2381.7971363994,0
+SEF.US,D,20140121,000000,115.18,116.09,115.125,115.581,2140.3775933945,0
+SEF.US,D,20140122,000000,115.294,115.524,115.071,115.237,773.0302538643,0
+SEF.US,D,20140123,000000,115.581,117.387,115.581,117,1362.8185457941,0
+SEF.US,D,20140124,000000,118.013,119.477,117.898,119.419,3145.7698027916,0
+SEF.US,D,20140127,000000,119.532,120.895,119.195,120.272,3780.8460320817,0
+SEF.US,D,20140128,000000,119.819,119.819,118.917,119.032,2502.3327235274,0
+SEF.US,D,20140129,000000,119.876,120.55,119.477,120.33,1122.095740287,0
+SEF.US,D,20140130,000000,119.703,119.703,118.518,118.802,2763.2609164721,0
+SEF.US,D,20140131,000000,120.665,121.122,119.365,119.99,1187.240696336,0
+SEF.US,D,20140203,000000,120.272,123.151,120.048,123.094,4687.6498855332,0
+SEF.US,D,20140204,000000,122.531,122.985,121.458,121.966,4264.3818555894,0
+SEF.US,D,20140205,000000,122.301,122.531,121.851,122.023,1120.3538965424,0
+SEF.US,D,20140206,000000,121.736,121.793,120.272,120.272,1942.5041440051,0
+SEF.US,D,20140207,000000,119.589,119.876,119.032,119.032,1110.2512028236,0
+SEF.US,D,20140210,000000,118.461,119.195,118.461,118.687,2057.4658311503,0
+SEF.US,D,20140211,000000,118.518,118.687,117.387,117.84,2253.597436795,0
+SEF.US,D,20140212,000000,117.786,117.898,117.106,117.786,1026.2943343327,0
+SEF.US,D,20140213,000000,117.617,117.786,116.942,117,859.7740723466,0
+SEF.US,D,20140214,000000,117.16,117.732,116.716,116.884,1400.7907394269,0
+SEF.US,D,20140218,000000,116.601,117,116.428,116.543,2074.8842685966,0
+SEF.US,D,20140219,000000,116.716,118.013,116.256,118.013,1020.023696852,0
+SEF.US,D,20140220,000000,118.07,118.234,117.502,117.732,1184.1053775957,0
+SEF.US,D,20140221,000000,117.16,117.955,117.106,117.502,2106.5858247487,0
+SEF.US,D,20140224,000000,116.37,116.658,116.09,116.658,425.00987368835,0
+SEF.US,D,20140225,000000,116.658,117.16,116.601,117.048,2647.6024918291,0
+SEF.US,D,20140226,000000,117.617,117.617,116.884,117.387,974.73575949181,0
+SEF.US,D,20140227,000000,117.106,117.56,116.601,116.601,2499.1974047871,0
+SEF.US,D,20140228,000000,116.716,116.716,115.524,115.978,1479.8704454329,0
+SEF.US,D,20140303,000000,116.83,117.56,116.83,117.048,1042.6676655322,0
+SEF.US,D,20140304,000000,116.256,116.256,114.85,114.85,2368.5591239402,0
+SEF.US,D,20140305,000000,114.795,114.795,114,114.166,1091.7876591306,0
+SEF.US,D,20140306,000000,113.719,113.719,113.322,113.377,2329.8901928096,0
+SEF.US,D,20140307,000000,112.981,113.434,112.76,113.434,1007.1340531418,0
+SEF.US,D,20140310,000000,113.434,113.607,113.265,113.377,1753.6882820878,0
+SEF.US,D,20140311,000000,112.866,113.942,112.866,113.719,439.98972989212,0
+SEF.US,D,20140312,000000,114.224,114.335,113.942,113.942,252.21897422161,0
+SEF.US,D,20140313,000000,113.322,115.013,113.322,115.013,1147.8750277075,0
+SEF.US,D,20140314,000000,115.013,115.639,114.795,115.467,695.69239160298,0
+SEF.US,D,20140317,000000,114.112,114.623,114.112,114.335,1250.9921773892,0
+SEF.US,D,20140318,000000,114.224,114.224,113.776,113.776,991.80582818913,0
+SEF.US,D,20140319,000000,113.942,114.795,113.322,114.166,994.94114692945,0
+SEF.US,D,20140320,000000,114.057,114.057,112.478,112.76,1177.834740115,0
+SEF.US,D,20140321,000000,111.683,112.59,111.46,112.59,1922.6471253164,0
+SEF.US,D,20140324,000000,111.964,113.265,111.964,112.866,929.44782213157,0
+SEF.US,D,20140325,000000,112.306,113.265,112.022,112.923,881.37293477994,0
+SEF.US,D,20140326,000000,112.533,113.888,112.533,113.888,1221.3808337306,0
+SEF.US,D,20140327,000000,114.166,115.125,114.166,114.623,3023.1440031701,0
+SEF.US,D,20140328,000000,113.776,114.393,113.607,114.278,968.11675326224,0
+SEF.US,D,20140331,000000,113.265,113.377,113.038,113.038,742.02543520999,0
+SEF.US,D,20140401,000000,112.645,112.981,112.137,112.533,582.12417945347,0
+SEF.US,D,20140402,000000,112.533,112.533,112.249,112.249,491.548304733,0
+SEF.US,D,20140403,000000,111.964,112.815,111.964,112.533,896.00442223479,0
+SEF.US,D,20140404,000000,111.683,113.942,111.683,113.888,2675.1236229941,0
+SEF.US,D,20140407,000000,113.888,115.524,113.888,115.409,1500.7725703684,0
+SEF.US,D,20140408,000000,115.696,116.032,115.237,115.294,815.18287248421,0
+SEF.US,D,20140409,000000,115.125,115.294,114.224,114.508,348.02038017595,0
+SEF.US,D,20140410,000000,114.166,116.83,114.166,116.601,3723.713557258,0
+SEF.US,D,20140411,000000,118.122,118.518,116.884,118.176,7711.1422574522,0
+SEF.US,D,20140414,000000,117.84,118.013,116.83,117.732,1711.8840322169,0
+SEF.US,D,20140415,000000,116.486,117.617,116.199,116.256,879.28272228639,0
+SEF.US,D,20140416,000000,116.09,116.09,115.409,115.467,1433.8857705748,0
+SEF.US,D,20140417,000000,115.978,115.978,114.85,114.904,2703.3414916571,0
+SEF.US,D,20140421,000000,114.959,115.237,114.623,115.071,917.95165341705,0
+SEF.US,D,20140422,000000,114.623,114.738,114,114.224,734.36132273364,0
+SEF.US,D,20140423,000000,114.335,114.508,114.224,114.224,533.35255460399,0
+SEF.US,D,20140424,000000,114,114.393,113.834,114.224,885.90172851596,0
+SEF.US,D,20140425,000000,115.013,115.524,114.904,115.352,1748.462750854,0
+SEF.US,D,20140428,000000,115.237,116.884,115.071,115.869,8706.4317731306,0
+SEF.US,D,20140429,000000,115.18,115.467,114.85,114.959,4504.7562923476,0
+SEF.US,D,20140430,000000,115.18,115.237,114.566,114.623,1982.5665501315,0
+SEF.US,D,20140501,000000,114.45,114.85,114.278,114.45,1123.4892152827,0
+SEF.US,D,20140502,000000,114.112,114.68,113.719,114.393,531.61071085936,0
+SEF.US,D,20140505,000000,115.581,115.581,114.795,114.795,907.84895969823,0
+SEF.US,D,20140506,000000,115.125,116.142,114.68,116.09,1407.0613769076,0
+SEF.US,D,20140507,000000,115.696,116.032,114.738,114.738,1726.8638884206,0
+SEF.US,D,20140508,000000,114.566,114.738,113.942,114.566,5755.7484697368,0
+SEF.US,D,20140509,000000,114.959,115.071,114.508,114.566,1735.9214758927,0
+SEF.US,D,20140512,000000,113.776,113.888,113.322,113.377,5723.6985448357,0
+SEF.US,D,20140513,000000,113.208,113.664,113.152,113.664,506.52816093677,0
+SEF.US,D,20140514,000000,113.776,114.623,113.377,114.566,1178.8798463618,0
+SEF.US,D,20140515,000000,115.294,116.428,115.18,115.581,2735.0430478092,0
+SEF.US,D,20140516,000000,116.256,116.256,115.524,115.581,935.02172211437,0
+SEF.US,D,20140519,000000,115.294,115.294,114.904,114.904,881.37293477994,0
+SEF.US,D,20140520,000000,115.125,115.581,115.071,115.581,375.19314259209,0
+SEF.US,D,20140521,000000,114.508,115.409,114.45,114.68,1011.6628468778,0
+SEF.US,D,20140522,000000,114.278,114.68,114.278,114.278,558.43510452658,0
+SEF.US,D,20140523,000000,113.834,114.335,113.834,113.942,669.91310418254,0
+SEF.US,D,20140527,000000,112.981,113.55,112.59,112.866,1977.3410188976,0
+SEF.US,D,20140528,000000,113.038,113.208,112.923,113.152,973.69065324503,0
+SEF.US,D,20140529,000000,112.981,113.322,112.981,113.096,418.39086745878,0
+SEF.US,D,20140530,000000,112.59,112.981,112.59,112.866,605.11651688251,0
+SEF.US,D,20140602,000000,112.533,113.038,112.306,112.364,544.50035456958,0
+SEF.US,D,20140603,000000,112.645,112.645,112.364,112.364,355.6844926523,0
+SEF.US,D,20140604,000000,112.249,112.306,111.85,111.85,322.58946150444,0
+SEF.US,D,20140605,000000,111.626,111.626,110.776,110.831,2011.1327875433,0
+SEF.US,D,20140606,000000,110.44,110.498,110.047,110.162,1591.6968138378,0
+SEF.US,D,20140609,000000,110.162,110.162,109.648,109.82,651.1011917406,0
+SEF.US,D,20140610,000000,109.763,110.216,109.763,109.932,1577.4136951318,0
+SEF.US,D,20140611,000000,109.99,110.831,109.99,110.44,1139.8625464822,0
+SEF.US,D,20140612,000000,110.44,111.23,110.386,111.23,443.47341738137,0
+SEF.US,D,20140613,000000,111.118,111.345,110.946,111.118,817.96982247561,0
+SEF.US,D,20140616,000000,111.514,111.85,111.345,111.738,3361.7584271251,0
+SEF.US,D,20140617,000000,111.175,111.175,110.498,110.498,1677.7438948222,0
+SEF.US,D,20140618,000000,110.105,110.946,109.874,109.874,5127.6396154253,0
+SEF.US,D,20140619,000000,109.874,110.331,109.874,110.331,145.96650579952,0
+SEF.US,D,20140620,000000,109.706,109.99,109.706,109.82,537.53297959109,0
+SEF.US,D,20140623,000000,109.54,110.047,109.54,109.706,591.53013567444,0
+SEF.US,D,20140624,000000,109.425,110.216,109.367,110.216,565.40247950508,0
+SEF.US,D,20140625,000000,109.932,110.831,109.932,110.162,1520.977957806,0
+SEF.US,D,20140626,000000,110.555,110.722,110.44,110.44,255.70266171086,0
+SEF.US,D,20140627,000000,110.386,110.498,110.274,110.331,380.76704257489,0
+SEF.US,D,20140630,000000,110.162,110.274,109.99,110.047,909.24243469393,0
+SEF.US,D,20140701,000000,109.593,109.593,108.69,109.028,328.86009898508,0
+SEF.US,D,20140702,000000,109.142,109.31,109.142,109.31,389.82463004694,0
+SEF.US,D,20140703,000000,108.574,109.255,108.52,108.632,654.58487922985,0
+SEF.US,D,20140707,000000,108.632,109.255,108.632,109.2,883.81151602242,0
+SEF.US,D,20140708,000000,109.255,109.874,108.744,109.874,1037.0937655494,0
+SEF.US,D,20140709,000000,109.706,109.763,109.593,109.593,569.58290449218,0
+SEF.US,D,20140710,000000,110.274,110.831,110.047,110.331,9617.0676828202,0
+SEF.US,D,20140711,000000,110.613,110.722,110.162,110.162,580.38233570885,0
+SEF.US,D,20140714,000000,109.086,109.367,109.086,109.367,128.8964371022,0
+SEF.US,D,20140715,000000,108.973,109.086,108.69,108.744,358.12307389477,0
+SEF.US,D,20140716,000000,108.52,109.2,108.52,109.086,952.09179081169,0
+SEF.US,D,20140717,000000,109.54,110.386,109.54,110.386,1299.0670647409,0
+SEF.US,D,20140718,000000,109.874,109.932,109.086,109.255,892.86910349446,0
+SEF.US,D,20140721,000000,109.706,109.706,109.367,109.367,261.97329919151,0
+SEF.US,D,20140722,000000,109.142,109.2,108.859,108.973,10319.030711904,0
+SEF.US,D,20140723,000000,108.916,109.086,108.69,108.801,673.74516042071,0
+SEF.US,D,20140724,000000,108.574,108.69,108.52,108.69,926.31250339125,0
+SEF.US,D,20140725,000000,108.916,109.425,108.916,109.255,1176.7896338682,0
+SEF.US,D,20140728,000000,109.425,109.82,109.142,109.142,1076.4594341779,0
+SEF.US,D,20140729,000000,108.744,109.82,108.744,109.82,959.75590328804,0
+SEF.US,D,20140730,000000,109.425,109.932,109.142,109.31,1269.8040898312,0
+SEF.US,D,20140731,000000,110.613,111.514,110.613,111.514,1320.6659271742,0
+SEF.US,D,20140801,000000,111.85,112.702,111.626,112.306,1654.4031886442,0
+SEF.US,D,20140804,000000,111.571,112.08,111.345,111.514,1064.9632654634,0
+SEF.US,D,20140805,000000,112.08,112.76,111.793,112.478,1626.8820574792,0
+SEF.US,D,20140806,000000,111.683,112.249,111.683,112.137,235.14890552429,0
+SEF.US,D,20140807,000000,112.702,112.702,112.533,112.533,387.38604880446,0
+SEF.US,D,20140808,000000,112.421,112.421,111.571,111.571,86599.245451491,0
+SEF.US,D,20140811,000000,111.571,112.08,111.061,111.345,11852.89831342,0
+SEF.US,D,20140812,000000,111.061,111.402,111.061,111.287,206.23429936353,0
+SEF.US,D,20140813,000000,110.776,110.776,110.44,110.498,73701.937628794,0
+SEF.US,D,20140814,000000,110.162,110.162,110.105,110.105,203.44734937213,0
+SEF.US,D,20140815,000000,109.31,111.061,109.31,110.386,1487.8829266582,0
+SEF.US,D,20140818,000000,109.82,110.216,109.255,109.367,984.14171571278,0
+SEF.US,D,20140819,000000,108.973,109.142,108.859,109.142,1307.776283464,0
+SEF.US,D,20140820,000000,109.028,109.028,108.69,108.69,383.20562381737,0
+SEF.US,D,20140821,000000,108.466,108.574,107.67,107.67,11112.614721955,0
+SEF.US,D,20140822,000000,107.9,108.127,107.842,108.127,1030.1263905709,0
+SEF.US,D,20140825,000000,107.332,107.498,107.165,107.22,588.04644818519,0
+SEF.US,D,20140826,000000,106.881,106.881,106.881,106.881,104.51062467746,0
+SEF.US,D,20140827,000000,107.108,107.165,107.108,107.165,50.861837343032,0
+SEF.US,D,20140828,000000,107.9,107.9,107.444,107.556,199.61529313396,0
+SEF.US,D,20140829,000000,107.386,107.386,107.165,107.22,313.88024278132,0
+SEF.US,D,20140902,000000,106.652,107.108,106.652,106.709,783.82968508098,0
+SEF.US,D,20140903,000000,106.318,106.996,106.318,106.881,486.67114224805,0
+SEF.US,D,20140904,000000,106.428,107.165,106.318,106.939,488.7613547416,0
+SEF.US,D,20140905,000000,106.881,106.939,106.652,106.652,196.13160564471,0
+SEF.US,D,20140908,000000,106.428,106.428,106.318,106.318,61.312899810779,0
+SEF.US,D,20140909,000000,107.386,107.613,107.274,107.613,2511.7386797484,0
+SEF.US,D,20140910,000000,107.67,107.67,107.108,107.22,852.8066973681,0
+SEF.US,D,20140911,000000,107.108,107.498,106.939,106.996,1044.7578780257,0
+SEF.US,D,20140912,000000,107.054,107.332,107.054,107.332,261.97329919151,0
+SEF.US,D,20140915,000000,107.444,107.556,107.332,107.332,1620.6114199985,0
+SEF.US,D,20140916,000000,107.108,107.444,106.939,106.939,483.53582350773,0
+SEF.US,D,20140917,000000,106.709,106.766,106.152,106.152,1747.4176446072,0
+SEF.US,D,20140918,000000,106.264,106.264,105.523,105.581,766.06287888581,0
+SEF.US,D,20140919,000000,105.018,106.037,105.018,106.037,651.79792923845,0
+SEF.US,D,20140922,000000,106.428,106.709,106.373,106.709,1346.4452145947,0
+SEF.US,D,20140923,000000,106.881,107.556,106.766,107.556,1802.4599069373,0
+SEF.US,D,20140924,000000,107.165,107.165,106.996,106.996,751.08302268204,0
+SEF.US,D,20140925,000000,107.108,108.52,107.108,108.351,5511.5419767405,0
+SEF.US,D,20140926,000000,108.351,108.408,107.556,107.613,840.96215990466,0
+SEF.US,D,20140929,000000,108.744,108.744,107.842,107.842,517.67596090237,0
+SEF.US,D,20140930,000000,108.127,108.127,107.9,107.9,375.54151134102,0
+SEF.US,D,20141001,000000,108.744,109.54,108.466,109.086,5445.3519144448,0
+SEF.US,D,20141002,000000,109.2,109.99,108.801,109.086,9363.4552336029,0
+SEF.US,D,20141003,000000,108.127,108.127,107.67,107.67,981.35476572138,0
+SEF.US,D,20141006,000000,107.274,108.072,107.165,107.728,1879.1010317008,0
+SEF.US,D,20141007,000000,108.801,109.367,108.52,109.31,2738.8751040474,0
+SEF.US,D,20141008,000000,109.367,109.763,108.236,108.236,1093.1811341263,0
+SEF.US,D,20141009,000000,107.842,109.648,107.842,109.54,8837.7667914752,0
+SEF.US,D,20141010,000000,109.82,110.162,108.801,110.162,341.40137394638,0
+SEF.US,D,20141013,000000,110.498,111.514,109.932,111.514,2849.6563662055,0
+SEF.US,D,20141014,000000,110.888,111.287,110.162,110.831,628.45722306048,0
+SEF.US,D,20141015,000000,112.306,114.738,110.331,112.645,2739.9202102942,0
+SEF.US,D,20141016,000000,114.795,115.18,111.964,112.645,45071.948735901,0
+SEF.US,D,20141017,000000,111.514,112.421,110.831,111.23,10459.423317721,0
+SEF.US,D,20141020,000000,111.571,111.85,110.613,110.613,4099.9518060969,0
+SEF.US,D,20141021,000000,110.162,110.216,108.408,108.52,7549.499157951,0
+SEF.US,D,20141022,000000,107.958,108.973,107.958,108.859,5162.1281215688,0
+SEF.US,D,20141023,000000,108.69,108.69,107.332,108.408,3494.4869204655,0
+SEF.US,D,20141024,000000,108.466,108.466,107.444,107.67,1493.8051953899,0
+SEF.US,D,20141027,000000,107.842,107.9,107.332,107.386,10471.616223933,0
+SEF.US,D,20141028,000000,107.054,107.22,106.264,106.264,5257.5811587743,0
+SEF.US,D,20141029,000000,106.264,106.766,105.868,106.037,2082.5483810729,0
+SEF.US,D,20141030,000000,106.095,106.152,104.734,105.19,2566.7809420785,0
+SEF.US,D,20141031,000000,104.51,104.51,103.606,103.83,6243.4647182317,0
+SEF.US,D,20141103,000000,103.376,104.06,103.094,103.491,1986.3986063697,0
+SEF.US,D,20141104,000000,103.491,104.114,103.376,103.376,2040.395762453,0
+SEF.US,D,20141105,000000,102.644,102.868,102.25,102.532,1238.102533679,0
+SEF.US,D,20141106,000000,102.363,102.868,102.25,102.478,1999.9849875777,0
+SEF.US,D,20141107,000000,102.644,102.759,102.193,102.478,797.41606628905,0
+SEF.US,D,20141110,000000,102.478,102.478,101.97,101.97,3536.2911703364,0
+SEF.US,D,20141111,000000,101.685,102.193,101.685,102.082,1260.3981336102,0
+SEF.US,D,20141112,000000,102.42,102.759,102.024,102.193,1916.0281190868,0
+SEF.US,D,20141113,000000,101.97,102.759,101.97,102.25,3872.4670130489,0
+SEF.US,D,20141114,000000,102.25,102.817,102.193,102.759,1484.3992391689,0
+SEF.US,D,20141117,000000,102.817,103.037,102.532,102.644,2479.3403860984,0
+SEF.US,D,20141118,000000,102.701,102.701,102.139,102.25,964.28469702406,0
+SEF.US,D,20141119,000000,103.037,103.037,102.532,102.759,1129.4114840145,0
+SEF.US,D,20141120,000000,103.152,103.376,102.59,102.59,689.42175412233,0
+SEF.US,D,20141121,000000,101.513,102.193,101.513,102.139,1348.1870583393,0
+SEF.US,D,20141124,000000,101.743,101.858,101.29,101.29,1280.9518897968,0
+SEF.US,D,20141125,000000,101.29,101.685,101.29,101.458,436.8544111518,0
+SEF.US,D,20141126,000000,101.344,101.458,101.12,101.12,813.78939748852,0
+SEF.US,D,20141128,000000,100.838,101.174,100.724,101.174,154.32735577372,0
+SEF.US,D,20141201,000000,101.628,101.8,101.401,101.685,461.93696107439,0
+SEF.US,D,20141202,000000,101.458,101.458,100.893,100.95,610.34204811639,0
+SEF.US,D,20141203,000000,100.838,100.95,100.385,100.385,1243.6764336618,0
+SEF.US,D,20141204,000000,100.44,101.065,100.44,100.838,540.66829833141,0
+SEF.US,D,20141205,000000,100.103,100.103,99.3112,99.4776,1674.6085760819,0
+SEF.US,D,20141208,000000,99.2568,99.5352,98.6888,99.142,1989.8822938589,0
+SEF.US,D,20141209,000000,100.103,100.385,99.3636,99.5352,2333.3738802988,0
+SEF.US,D,20141210,000000,99.4204,100.666,99.4204,100.551,1354.4576958199,0
+SEF.US,D,20141211,000000,99.65,100.385,99.4776,100.385,1315.4403959403,0
+SEF.US,D,20141212,000000,100.666,102.139,100.551,102.139,5862.0009381589,0
+SEF.US,D,20141215,000000,101.513,103.318,101.513,102.926,2342.7798365198,0
+SEF.US,D,20141216,000000,103.945,104.171,102.25,103.72,1625.4885824835,0
+SEF.US,D,20141217,000000,103.72,103.72,101.57,101.57,1904.5319503723,0
+SEF.US,D,20141218,000000,100.44,100.494,99.3112,99.3112,2818.9999163001,0
+SEF.US,D,20141219,000000,98.2988,99.708,98.2408,99.2568,1974.2057001573,0
+SEF.US,D,20141222,000000,99.0876,99.2568,98.746,98.746,2933.2648659475,0
+SEF.US,D,20141223,000000,98.8036,98.8036,97.902,98.0716,1215.8069337478,0
+SEF.US,D,20141224,000000,97.902,98.2988,97.902,98.0716,708.5820353132,0
+SEF.US,D,20141226,000000,98.0144,98.1864,97.902,98.1864,1767.9714007938,0
+SEF.US,D,20141229,000000,98.2988,98.2988,97.5632,97.7872,1716.0644572039,0
+SEF.US,D,20141230,000000,97.9572,98.1864,97.902,97.902,2204.4774431966,0
+SEF.US,D,20141231,000000,97.8448,99.0876,97.73,99.0876,777.55904760033,0
+SEF.US,D,20150102,000000,98.5196,99.8192,98.5196,98.9188,594.31708566584,0
+SEF.US,D,20150105,000000,99.4776,101.008,99.4776,101.008,3510.1635141671,0
+SEF.US,D,20150106,000000,100.666,102.644,100.666,101.915,1975.2508064041,0
+SEF.US,D,20150107,000000,101.344,101.858,101.008,101.12,948.25973457352,0
+SEF.US,D,20150108,000000,100.16,100.218,99.5924,99.708,2192.6329057332,0
+SEF.US,D,20150109,000000,99.4204,100.95,99.2568,100.609,1232.5286336962,0
+SEF.US,D,20150112,000000,101.685,101.915,100.781,101.685,2380.4036614037,0
+SEF.US,D,20150113,000000,101.065,102.59,100.385,102.139,6274.1211681371,0
+SEF.US,D,20150114,000000,103.376,104.282,102.868,103.21,4497.7889173691,0
+SEF.US,D,20150115,000000,103.491,104.452,103.21,104.395,38605.179649608,0
+SEF.US,D,20150116,000000,104.619,104.619,103.037,103.094,8588.334767245,0
+SEF.US,D,20150120,000000,102.59,103.83,102.59,103.549,144839.184528,0
+SEF.US,D,20150121,000000,104.171,104.171,102.926,103.434,8071.0071750916,0
+SEF.US,D,20150122,000000,102.478,103.21,100.724,100.893,14037.518737928,0
+SEF.US,D,20150123,000000,101.344,101.685,100.724,101.685,1460.3617954931,0
+SEF.US,D,20150126,000000,101.685,101.858,101.232,101.29,10725.577041899,0
+SEF.US,D,20150127,000000,102.024,102.59,101.743,102.193,4213.8683869953,0
+SEF.US,D,20150128,000000,102.082,104.06,102.082,103.945,4203.4173245276,0
+SEF.US,D,20150129,000000,103.663,104.395,103.094,103.094,3187.5740526626,0
+SEF.US,D,20150130,000000,103.606,104.791,103.264,104.676,96136.885059556,0
+SEF.US,D,20150202,000000,104.452,105.3,103.21,103.318,4321.5143304131,0
+SEF.US,D,20150203,000000,102.532,103.094,101.513,101.628,4705.0683229794,0
+SEF.US,D,20150204,000000,101.628,101.8,100.95,101.401,2341.0379927752,0
+SEF.US,D,20150205,000000,101.458,101.458,100.385,100.551,11401.760783562,0
+SEF.US,D,20150206,000000,100.103,100.44,99.0876,100.272,27288.072472035,0
+SEF.US,D,20150209,000000,100.781,100.781,100.385,100.551,3736.6032009682,0
+SEF.US,D,20150210,000000,100.05,100.551,99.934,100.05,1386.507620721,0
+SEF.US,D,20150211,000000,100.218,100.272,99.8192,99.934,390.86973629371,0
+SEF.US,D,20150212,000000,99.5924,99.5924,98.746,98.746,1206.4009775269,0
+SEF.US,D,20150213,000000,99.0876,99.142,98.6888,98.976,1639.4233324405,0
+SEF.US,D,20150217,000000,98.976,99.03,98.4644,98.6888,1990.5790313568,0
+SEF.US,D,20150218,000000,98.5772,99.4204,98.5772,99.142,2416.9823800408,0
+SEF.US,D,20150219,000000,99.65,99.708,99.4776,99.4776,1035.7002905537,0
+SEF.US,D,20150220,000000,99.8772,100.103,98.6888,98.6888,1590.3033388421,0
+SEF.US,D,20150223,000000,99.3636,99.3636,99.03,99.03,347.3236426781,0
+SEF.US,D,20150224,000000,98.9188,98.9188,98.2988,98.4644,248490.73187062,0
+SEF.US,D,20150225,000000,98.634,98.634,98.2988,98.5196,884.50825352027,0
+SEF.US,D,20150226,000000,98.634,99.0876,98.634,99.0876,1340.5229458629,0
+SEF.US,D,20150227,000000,99.142,99.142,98.8608,99.142,613.12899810779,0
+SEF.US,D,20150302,000000,98.976,99.1992,98.2408,98.2408,1415.7705956307,0
+SEF.US,D,20150303,000000,98.5772,99.03,98.1864,98.634,1362.8185457941,0
+SEF.US,D,20150304,000000,99.142,99.5352,99.0876,99.3112,8798.0527540978,0
+SEF.US,D,20150305,000000,99.2568,99.5352,98.8036,98.8036,5487.5045330647,0
+SEF.US,D,20150306,000000,98.8608,99.8192,98.2408,99.8192,3523.0531578773,0
+SEF.US,D,20150309,000000,99.5924,99.708,99.142,99.2568,3327.6182897304,0
+SEF.US,D,20150310,000000,99.934,100.893,99.65,100.838,1132.1984340059,0
+SEF.US,D,20150311,000000,100.893,101.008,100.328,100.551,1964.7997439363,0
+SEF.US,D,20150312,000000,99.708,99.934,98.4072,98.4072,1805.5952256776,0
+SEF.US,D,20150313,000000,98.634,99.65,98.3524,99.142,743.41891020569,0
+SEF.US,D,20150316,000000,98.3524,98.6888,97.9572,98.1288,1522.3714328017,0
+SEF.US,D,20150317,000000,98.5196,98.5196,98.0716,98.1864,654.93324797877,0
+SEF.US,D,20150318,000000,98.3524,98.8036,97.506,97.506,530.91397336151,0
+SEF.US,D,20150319,000000,98.2408,98.6888,98.0716,98.3524,708.23366656428,0
+SEF.US,D,20150320,000000,98.0144,98.2408,97.1068,97.1068,991.10909069128,0
+SEF.US,D,20150323,000000,97.0524,97.3908,96.7136,97.3908,4567.4626671541,0
+SEF.US,D,20150324,000000,97.4484,98.0716,97.4484,98.0716,1169.1255213919,0
+SEF.US,D,20150325,000000,98.0144,99.5924,98.0144,99.5924,831.90457243261,0
+SEF.US,D,20150326,000000,100.16,100.328,99.65,99.65,158.85614950974,0
+SEF.US,D,20150327,000000,99.8192,100.103,99.762,100.05,583.51765444917,0
+SEF.US,D,20150330,000000,99.0876,99.0876,98.3524,98.5196,1805.5952256776,0
+SEF.US,D,20150331,000000,98.976,99.3112,98.9188,99.3112,253.96081796624,0
+SEF.US,D,20150401,000000,99.8192,99.8192,99.03,99.4204,513.49553591527,0
+SEF.US,D,20150402,000000,98.6888,98.8608,98.6888,98.8608,442.4283111346,0
+SEF.US,D,20150406,000000,99.5924,99.5924,98.4644,98.5772,2035.866968717,0
+SEF.US,D,20150407,000000,98.5196,99.0876,98.5196,99.0876,1991.9725063525,0
+SEF.US,D,20150408,000000,98.4644,98.5772,98.4644,98.5772,158.85614950974,0
+SEF.US,D,20150409,000000,99.142,99.1992,98.746,98.8608,1549.5441952179,0
+SEF.US,D,20150410,000000,98.6888,98.8608,98.6888,98.6888,6088.788993709,0
+SEF.US,D,20150413,000000,98.4072,98.746,98.4072,98.4644,265.45698668076,0
+SEF.US,D,20150414,000000,98.4072,98.9188,98.2988,98.4644,1929.266131546,0
+SEF.US,D,20150415,000000,98.1288,98.1864,98.0144,98.1288,2728.4240415796,0
+SEF.US,D,20150416,000000,98.4072,98.5196,97.902,98.1288,510.70858592387,0
+SEF.US,D,20150417,000000,98.8036,99.65,98.4644,99.3112,2424.6464925172,0
+SEF.US,D,20150420,000000,98.8036,98.976,98.5772,98.8608,3482.2940142531,0
+SEF.US,D,20150421,000000,98.5772,99.03,98.5196,99.03,393.30831753619,0
+SEF.US,D,20150422,000000,98.9188,99.142,98.2988,98.4072,4183.2119370899,0
+SEF.US,D,20150423,000000,98.634,98.634,98.1288,98.1288,708.23366656428,0
+SEF.US,D,20150424,000000,98.3524,98.5772,98.3524,98.5196,667.82289168899,0
+SEF.US,D,20150427,000000,98.3524,98.6888,97.6152,98.6888,1044.7578780257,0
+SEF.US,D,20150428,000000,98.8036,99.3112,98.4072,98.4644,3235.3005712653,0
+SEF.US,D,20150429,000000,98.5772,98.746,98.1288,98.5196,460.19511732976,0
+SEF.US,D,20150430,000000,98.6888,99.65,98.6888,99.4204,1151.0103464478,0
+SEF.US,D,20150501,000000,98.1864,98.8608,98.1864,98.746,973.34228449611,0
+SEF.US,D,20150504,000000,98.3524,98.4072,97.8448,97.8448,885.20499101812,0
+SEF.US,D,20150505,000000,98.2408,98.746,97.73,98.6888,3575.6568389649,0
+SEF.US,D,20150506,000000,98.3524,99.65,98.3524,99.142,4658.7352793724,0
+SEF.US,D,20150507,000000,99.142,99.3112,98.3524,98.3524,514.54064216204,0
+SEF.US,D,20150508,000000,97.6152,97.8448,96.938,96.938,566.09921700293,0
+SEF.US,D,20150511,000000,97.164,97.3368,96.8828,97.3368,460.19511732976,0
+SEF.US,D,20150512,000000,98.0144,98.2408,97.4484,97.4484,1265.972033593,0
+SEF.US,D,20150513,000000,97.3908,97.6152,97.2792,97.6152,397.14037377436,0
+SEF.US,D,20150514,000000,97.1068,97.1068,96.6564,96.6564,1947.0329377411,0
+SEF.US,D,20150515,000000,96.7684,97.1068,96.6564,97.0524,2760.4739664807,0
+SEF.US,D,20150518,000000,96.8828,96.8828,96.372,96.4292,993.89604068268,0
+SEF.US,D,20150519,000000,96.0908,96.206,95.6972,95.812,800.20301628044,0
+SEF.US,D,20150520,000000,95.4108,96.2628,95.4108,96.0908,604.07141063574,0
+SEF.US,D,20150521,000000,96.2628,96.484,96.2628,96.372,212.8533055931,0
+SEF.US,D,20150522,000000,96.372,96.4292,96.206,96.4292,300.64223032217,0
+SEF.US,D,20150526,000000,96.7684,97.4484,96.7684,97.2792,1109.5544653257,0
+SEF.US,D,20150527,000000,97.0524,97.0524,96.3176,96.372,1062.176315472,0
+SEF.US,D,20150528,000000,96.5412,96.938,96.5412,96.8828,2506.1647797656,0
+SEF.US,D,20150529,000000,96.8828,97.3368,96.8828,97.3368,371.70945510284,0
+SEF.US,D,20150601,000000,96.8256,97.3908,96.8256,97.0524,759.44387265623,0
+SEF.US,D,20150602,000000,96.8256,97.164,96.8256,96.9948,270.68251791463,0
+SEF.US,D,20150603,000000,96.5992,96.7684,96.1484,96.4292,1044.7578780257,0
+SEF.US,D,20150604,000000,96.6564,97.2792,96.4292,97.0524,6390.476330278,0
+SEF.US,D,20150605,000000,96.5992,96.9948,96.3176,96.7684,2743.7522665323,0
+SEF.US,D,20150608,000000,96.8828,97.164,96.5412,97.164,2992.1391845158,0
+SEF.US,D,20150609,000000,97.2212,97.506,96.7684,96.9948,930.84129712727,0
+SEF.US,D,20150610,000000,96.6564,96.7136,95.5256,95.6972,1384.0690394785,0
+SEF.US,D,20150611,000000,95.2472,95.5256,95.1896,95.3616,1371.8761332662,0
+SEF.US,D,20150612,000000,95.5256,95.9212,95.4684,95.64,530.91397336151,0
+SEF.US,D,20150615,000000,96.4292,96.5412,95.9212,96.0332,867.08981607402,0
+SEF.US,D,20150616,000000,95.864,96.0332,95.5256,95.5256,478.31029227386,0
+SEF.US,D,20150617,000000,95.5256,95.812,95.2472,95.6972,831.90457243261,0
+SEF.US,D,20150618,000000,95.1896,95.1896,94.6236,94.7932,3133.2285278304,0
+SEF.US,D,20150619,000000,95.2472,95.5824,95.1896,95.4108,1398.3521581845,0
+SEF.US,D,20150622,000000,94.7932,94.9056,94.6236,94.8504,548.68077955668,0
+SEF.US,D,20150623,000000,94.7932,94.7932,94.7384,94.7384,320.15088026196,0
+SEF.US,D,20150624,000000,95.0172,95.3616,94.7932,95.3616,212.8533055931,0
+SEF.US,D,20150625,000000,95.0744,96.0332,95.0744,96.0332,300.64223032217,0
+SEF.US,D,20150626,000000,95.5256,95.9212,95.5256,95.64,867.08981607402,0
+SEF.US,D,20150629,000000,96.8256,97.902,96.484,97.902,2549.3625046323,0
+SEF.US,D,20150630,000000,96.938,97.8448,96.8828,97.3368,2011.1327875433,0
+SEF.US,D,20150701,000000,96.206,96.7136,96.0908,96.3176,902.62342846436,0
+SEF.US,D,20150702,000000,96.484,96.8256,96.484,96.5412,283.22379287593,0
+SEF.US,D,20150706,000000,97.3908,97.5632,96.7136,97.164,1114.4316278107,0
+SEF.US,D,20150707,000000,96.938,97.9572,96.6564,96.7684,849.32300987885,0
+SEF.US,D,20150708,000000,97.2792,98.1864,97.2792,98.0716,1539.789870248,0
+SEF.US,D,20150709,000000,97.164,97.3908,96.8828,97.3368,389.82463004694,0
+SEF.US,D,20150710,000000,96.206,96.4292,96.1484,96.3176,1114.4316278107,0
+SEF.US,D,20150713,000000,95.4684,95.6972,95.3044,95.3616,442.4283111346,0
+SEF.US,D,20150714,000000,95.0172,95.4684,95.0172,95.0172,685.93806663308,0
+SEF.US,D,20150715,000000,94.6236,94.6812,94.3392,94.6236,648.66261049812,0
+SEF.US,D,20150716,000000,94.0612,94.0612,93.608,93.608,442.4283111346,0
+SEF.US,D,20150717,000000,93.9468,94.1732,93.9468,94.1732,176.62295570491,0
+SEF.US,D,20150720,000000,93.6652,93.6652,93.3808,93.55,654.93324797877,0
+SEF.US,D,20150721,000000,93.3236,93.7744,93.3236,93.7744,672.70005417394,0
+SEF.US,D,20150722,000000,93.9468,93.9468,93.2116,93.2116,300.64223032217,0
+SEF.US,D,20150723,000000,93.3236,94.0612,93.3236,93.9468,566.09921700293,0
+SEF.US,D,20150724,000000,93.8892,94.5668,93.8892,94.5088,336.17584271251,0
+SEF.US,D,20150727,000000,94.9624,95.4108,94.9624,95.3616,1929.266131546,0
+SEF.US,D,20150728,000000,94.6812,94.9624,94.6236,94.7384,300.64223032217,0
+SEF.US,D,20150729,000000,94.7932,94.7932,94.004,94.004,831.90457243261,0
+SEF.US,D,20150730,000000,94.0612,94.2304,93.8892,94.004,761.53408514978,0
+SEF.US,D,20150731,000000,93.7744,94.2852,93.7744,94.2852,2992.1391845158,0
+SEF.US,D,20150803,000000,94.2304,94.6236,94.0612,94.2852,745.16075395031,0
+SEF.US,D,20150804,000000,93.7744,94.1732,93.7744,94.1732,141.4377120635,0
+SEF.US,D,20150805,000000,93.7744,94.2304,93.4348,93.8316,1982.5665501315,0
+SEF.US,D,20150806,000000,93.6652,94.6812,93.2664,94.2852,1259.7013961124,0
+SEF.US,D,20150807,000000,94.7384,95.0172,94.4516,94.4516,1894.0808879046,0
+SEF.US,D,20150810,000000,93.7744,93.7744,93.4928,93.4928,619.74800433736,0
+SEF.US,D,20150811,000000,94.0612,94.3392,94.0612,94.3392,180.45501194309,0
+SEF.US,D,20150812,000000,95.132,96.0908,95.132,95.5824,921.08697215738,0
+SEF.US,D,20150813,000000,94.6812,95.0172,94.3944,94.3944,3894.7626129801,0
+SEF.US,D,20150814,000000,94.3392,94.3944,94.3392,94.3944,123.67090586833,0
+SEF.US,D,20150817,000000,94.1156,94.5668,93.7744,93.7744,1062.176315472,0
+SEF.US,D,20150818,000000,93.7192,93.8892,93.4928,93.7744,796.7193287912,0
+SEF.US,D,20150819,000000,94.3392,94.7932,94.1732,94.3392,460.19511732976,0
+SEF.US,D,20150820,000000,95.1896,96.484,95.1896,96.4292,44077.35595772,0
+SEF.US,D,20150821,000000,97.6728,99.2568,97.164,99.142,21472.404577483,0
+SEF.US,D,20150824,000000,104.734,107.613,100.551,103.772,19896.384357347,0
+SEF.US,D,20150825,000000,100.781,105.581,99.934,105.581,10603.299611027,0
+SEF.US,D,20150826,000000,103.318,104.791,101.513,101.743,7647.3907763989,0
+SEF.US,D,20150827,000000,100.551,100.893,98.8608,99.4204,8514.8289612219,0
+SEF.US,D,20150828,000000,99.3636,99.992,99.142,99.5352,3593.4236451601,0
+SEF.US,D,20150831,000000,100.16,100.272,99.708,100.16,5947.6996503944,0
+SEF.US,D,20150901,000000,102.478,103.772,101.858,103.376,4921.0569473128,0
+SEF.US,D,20150902,000000,102.532,103.21,101.8,102.139,6390.476330278,0
+SEF.US,D,20150903,000000,101.743,101.743,100.44,101.401,3716.7461822795,0
+SEF.US,D,20150904,000000,102.926,103.887,102.644,103.094,5806.2619383309,0
+SEF.US,D,20150908,000000,101.8,101.97,100.838,100.893,8354.9277054653,0
+SEF.US,D,20150909,000000,100.05,102.139,99.65,102.139,3026.9760594083,0
+SEF.US,D,20150910,000000,102.478,102.478,101.008,101.858,1874.9206067137,0
+SEF.US,D,20150911,000000,102.139,102.139,101.29,101.29,1770.0616132873,0
+SEF.US,D,20150914,000000,101.458,101.628,101.29,101.513,3734.8613572236,0
+SEF.US,D,20150915,000000,101.232,101.232,99.762,100.05,2142.1194371391,0
+SEF.US,D,20150916,000000,99.5924,100.328,99.3112,99.3636,1752.2948070921,0
+SEF.US,D,20150917,000000,99.3636,100.494,98.5196,100.494,2010.0876812965,0
+SEF.US,D,20150918,000000,102.024,102.363,101.29,102.193,4974.3573658983,0
+SEF.US,D,20150921,000000,101.915,101.915,100.609,101.12,29615.175714853,0
+SEF.US,D,20150922,000000,102.42,102.759,101.915,102.363,13240.799409137,0
+SEF.US,D,20150923,000000,102.363,102.644,101.858,102.082,2537.8663359177,0
+SEF.US,D,20150924,000000,103.152,103.434,102.532,102.759,3419.5876394466,0
+SEF.US,D,20150925,000000,101.685,101.915,100.838,101.628,6602.9812671221,0
+SEF.US,D,20150928,000000,102.305,104.06,102.305,103.83,17894.657526024,0
+SEF.US,D,20150929,000000,103.549,104.452,103.318,103.376,18250.342018677,0
+SEF.US,D,20150930,000000,102.868,103.21,102.082,102.193,3540.4715953235,0
+SEF.US,D,20151001,000000,102.42,103.094,101.858,102.082,1947.0329377411,0
+SEF.US,D,20151002,000000,103.72,104.734,102.082,102.082,12816.137904197,0
+SEF.US,D,20151005,000000,101.685,101.685,99.65,99.8192,18575.370061423,0
+SEF.US,D,20151006,000000,99.708,100.385,99.708,100.272,2071.0522123584,0
+SEF.US,D,20151007,000000,99.934,99.934,98.9188,99.3112,2940.5806096749,0
+SEF.US,D,20151008,000000,99.3112,99.708,98.634,98.6888,4850.68646003,0
+SEF.US,D,20151009,000000,98.746,99.4776,98.3524,99.142,6195.738199629,0
+SEF.US,D,20151012,000000,99.2568,99.4204,98.8608,98.8608,4699.8427917455,0
+SEF.US,D,20151013,000000,99.2568,99.5924,98.6888,99.5924,2353.9276364854,0
+SEF.US,D,20151014,000000,99.5352,100.666,99.5352,100.609,14603.617954931,0
+SEF.US,D,20151015,000000,99.934,100.385,98.3524,98.4644,7753.2948760721,0
+SEF.US,D,20151016,000000,98.0144,98.4644,97.4484,97.9572,3965.133100263,0
+SEF.US,D,20151019,000000,98.634,98.634,97.5632,97.8448,2205.5225494434,0
+SEF.US,D,20151020,000000,97.6728,97.8448,97.3368,97.4484,3150.6469652766,0
+SEF.US,D,20151021,000000,97.3368,98.2408,97.0524,98.2408,2124.7009996928,0
+SEF.US,D,20151022,000000,97.6152,97.6152,96.206,96.5412,1203.9623962844,0
+SEF.US,D,20151023,000000,95.7544,96.206,95.4684,95.64,3433.8707581525,0
+SEF.US,D,20151026,000000,95.812,96.3176,95.812,95.976,1610.8570950286,0
+SEF.US,D,20151027,000000,96.484,96.8828,96.3176,96.6564,1256.914446121,0
+SEF.US,D,20151028,000000,96.1484,96.1484,94.4516,94.4516,2779.2858789227,0
+SEF.US,D,20151029,000000,94.3944,94.8504,94.1732,94.5668,1734.8763696459,0
+SEF.US,D,20151030,000000,94.8504,95.864,94.8504,95.812,690.46686036911,0
+SEF.US,D,20151102,000000,95.5256,95.5256,94.3392,94.5088,5297.6435649006,0
+SEF.US,D,20151103,000000,94.6812,94.9056,94.2304,94.3944,1935.1884002777,0
+SEF.US,D,20151104,000000,94.1732,94.7932,94.1732,94.7384,1808.730544418,0
+SEF.US,D,20151105,000000,94.3944,94.6236,94.0612,94.2304,3292.433046089,0
+SEF.US,D,20151106,000000,93.042,93.7744,91.9688,93.55,5240.162721328,0
+SEF.US,D,20151109,000000,93.1568,94.9056,93.1568,94.4516,1015.494903116,0
+SEF.US,D,20151110,000000,94.5088,94.6236,94.0612,94.0612,265.45698668076,0
+SEF.US,D,20151111,000000,93.7192,94.3392,93.4928,94.2852,1292.7964272602,0
+SEF.US,D,20151112,000000,94.8504,95.864,94.8504,95.7544,4956.5905597032,0
+SEF.US,D,20151113,000000,96.0332,96.5992,95.812,96.5992,849.32300987885,0
+SEF.US,D,20151116,000000,97.1068,97.1068,95.4684,95.4684,583.51765444917,0
+SEF.US,D,20151117,000000,95.0744,95.4684,94.9624,95.3616,478.31029227386,0
+SEF.US,D,20151118,000000,94.9624,95.1896,94.3944,94.5668,1256.914446121,0
+SEF.US,D,20151119,000000,93.8892,94.004,93.7192,93.7744,2018.1001625218,0
+SEF.US,D,20151120,000000,93.2664,93.608,93.2664,93.55,1575.6718513872,0
+SEF.US,D,20151123,000000,93.608,93.8892,93.3236,93.7744,1964.7997439363,0
+SEF.US,D,20151124,000000,94.5088,94.7384,93.8316,93.8316,1805.5952256776,0
+SEF.US,D,20151125,000000,93.9468,94.0612,93.8892,94.004,849.32300987885,0
+SEF.US,D,20151127,000000,93.8316,93.8316,93.608,93.608,158.85614950974,0
+SEF.US,D,20151130,000000,93.4348,93.8316,93.4348,93.608,814.48613498636,0
+SEF.US,D,20151201,000000,92.9848,93.608,92.8128,92.87,1987.0953438675,0
+SEF.US,D,20151202,000000,92.87,94.0612,92.87,94.004,1674.6085760819,0
+SEF.US,D,20151203,000000,93.7744,95.5824,93.7744,95.3616,2140.3775933945,0
+SEF.US,D,20151204,000000,95.0172,95.0172,93.1,93.1,3734.8613572236,0
+SEF.US,D,20151207,000000,93.2116,94.0612,93.2116,93.8892,583.51765444917,0
+SEF.US,D,20151208,000000,94.3944,95.0744,94.3392,94.9056,1292.0996897624,0
+SEF.US,D,20151209,000000,94.6812,96.0908,94.6812,95.976,2230.2567306171,0
+SEF.US,D,20151210,000000,95.812,95.812,95.3616,95.4108,1026.9910718305,0
+SEF.US,D,20151211,000000,96.938,98.2408,96.8828,97.9572,3557.8900327698,0
+SEF.US,D,20151214,000000,97.9572,98.746,97.5632,97.902,2278.6799867176,0
+SEF.US,D,20151215,000000,96.8256,97.164,95.3044,95.7544,3912.1810504264,0
+SEF.US,D,20151216,000000,95.3044,95.5824,94.004,94.1156,4160.2195996609,0
+SEF.US,D,20151217,000000,93.8892,95.4684,93.8316,95.4684,2283.5571492026,0
+SEF.US,D,20151218,000000,96.2628,97.6152,95.9212,97.6152,3823.3470194505,0
+SEF.US,D,20151221,000000,97.3368,97.4484,96.7136,96.9948,778.95252259603,0
+SEF.US,D,20151222,000000,96.2628,96.8828,96.0332,96.206,1023.8557530902,0
+SEF.US,D,20151223,000000,95.7544,95.7544,94.9056,94.9056,1362.8185457941,0
+SEF.US,D,20151224,000000,95.1208,95.1208,94.4576,94.6236,114.96168714521,0
+SEF.US,D,20151228,000000,95.2472,95.7544,95.0744,95.1148,3267.3504961664,0
+SEF.US,D,20151229,000000,94.4516,94.5088,93.9468,94.004,961.14937828374,0
+SEF.US,D,20151230,000000,94.1732,94.5088,94.1732,94.3392,1448.8656267786,0
+SEF.US,D,20151231,000000,95.2472,95.5256,94.6296,95.3044,1698.2976510088,0
+SEF.US,D,20160104,000000,97.506,98.364,97.2792,97.4484,3248.8869524734,0
+SEF.US,D,20160105,000000,97.3908,97.586,97.0524,97.282,638.21154803038,0
+SEF.US,D,20160106,000000,98.0716,98.5196,98.0144,98.5196,613.12899810779,0
+SEF.US,D,20160107,000000,100.551,101.232,99.5404,101.008,7294.1448649891,0
+SEF.US,D,20160108,000000,100.385,102.42,100.141,102.363,7581.897451601,0
+SEF.US,D,20160111,000000,102.082,103.318,101.743,102.305,14393.899968078,0
+SEF.US,D,20160112,000000,101.57,102.868,101.344,101.72,7078.8529781535,0
+SEF.US,D,20160113,000000,101.458,104.717,101.401,104.567,7688.846657521,0
+SEF.US,D,20160114,000000,104.171,104.972,102.817,103.445,8339.2511117637,0
+SEF.US,D,20160115,000000,106.037,107.332,105.3,105.925,22791.328660912,0
+SEF.US,D,20160119,000000,104.619,106.485,104.229,106.095,10390.794674182,0
+SEF.US,D,20160120,000000,107.67,110.122,106.918,108.127,14455.909605387,0
+SEF.US,D,20160121,000000,107.728,108.632,106.373,108.015,5165.960177807,0
+SEF.US,D,20160122,000000,106.542,106.766,105.81,105.992,10669.838042071,0
+SEF.US,D,20160125,000000,106.318,108.408,106.318,108.408,16032.97493177,0
+SEF.US,D,20160126,000000,107.9,107.9,106.077,106.418,6077.9895624923,0
+SEF.US,D,20160127,000000,106.652,107.274,105.075,106.881,4244.8732056496,0
+SEF.US,D,20160128,000000,105.81,107.22,105.3,106.652,11404.896102303,0
+SEF.US,D,20160129,000000,106.652,106.652,103.663,103.887,7054.4671657288,0
+SEF.US,D,20160201,000000,104.282,104.734,103.606,104.01,2140.0292246455,0
+SEF.US,D,20160202,000000,105.868,106.996,105.73,106.76,40118.841863687,0
+SEF.US,D,20160203,000000,106.6,109.31,106.095,106.643,13203.175584253,0
+SEF.US,D,20160204,000000,107.274,107.274,105.001,105.692,7903.0934381098,0
+SEF.US,D,20160205,000000,105.98,107.613,105.523,107.42,5133.9102529059,0
+SEF.US,D,20160208,000000,108.859,111.414,108.744,110.329,13927.085844519,0
+SEF.US,D,20160209,000000,112.191,112.249,109.826,110.498,33293.601334751,0
+SEF.US,D,20160210,000000,109.706,110.718,108.181,110.547,15952.850119517,0
+SEF.US,D,20160211,000000,113.776,114.738,112.59,113.834,58642.653350269,0
+SEF.US,D,20160212,000000,111.571,112.191,109.255,109.367,63607.256391198,0
+SEF.US,D,20160216,000000,107.728,108.52,107.165,107.444,34511.846849741,0
+SEF.US,D,20160217,000000,106.318,107.165,105.638,106.21,13624.701770452,0
+SEF.US,D,20160218,000000,105.638,107.108,105.638,106.709,50719.354524722,0
+SEF.US,D,20160219,000000,107.728,107.728,106.373,106.709,9872.0736070332,0
+SEF.US,D,20160222,000000,105.411,105.411,104.676,105.075,10366.060493009,0
+SEF.US,D,20160223,000000,105.19,106.881,105.19,106.823,29772.638389367,0
+SEF.US,D,20160224,000000,109.086,109.142,106.542,106.881,35659.721877448,0
+SEF.US,D,20160225,000000,106.881,107.498,105.227,105.411,12638.818210995,0
+SEF.US,D,20160226,000000,104.51,104.903,102.817,104.676,15168.672065687,0
+SEF.US,D,20160229,000000,104.282,105.753,104.282,105.621,9843.1590008724,0
+SEF.US,D,20160301,000000,105.018,105.018,102.082,102.193,21697.450789288,0
+SEF.US,D,20160302,000000,102.363,102.363,101.335,101.335,17824.287038741,0
+SEF.US,D,20160303,000000,101.12,101.685,100.609,100.652,19811.382382609,0
+SEF.US,D,20160304,000000,100.385,100.95,99.7656,100.609,43126.309273155,0
+SEF.US,D,20160307,000000,101.008,101.685,100.272,100.514,3175.3811464503,0
+SEF.US,D,20160308,000000,100.893,102.139,100.893,102.139,9259.2929776743,0
+SEF.US,D,20160309,000000,101.8,102.305,101.499,102.082,10509.240048817,0
+SEF.US,D,20160310,000000,101.29,103.094,100.838,102.024,11522.993108188,0
+SEF.US,D,20160311,000000,100.838,100.95,99.142,99.1992,71845.480565773,0
+SEF.US,D,20160314,000000,99.4204,100.16,99.4204,99.5984,3064.9482530411,0
+SEF.US,D,20160315,000000,100.218,100.609,99.8772,99.934,11554.69466434,0
+SEF.US,D,20160316,000000,100.103,100.385,99.3636,99.8192,8480.3404550783,0
+SEF.US,D,20160317,000000,99.8772,100.385,98.324,98.6168,12708.143592031,0
+SEF.US,D,20160318,000000,98.1288,98.2408,97.3396,97.73,22359.699780994,0
+SEF.US,D,20160321,000000,97.8448,98.2408,97.4484,97.902,5890.9155443197,0
+SEF.US,D,20160322,000000,98.2988,98.6888,97.8448,98.1288,5669.3530200035,0
+SEF.US,D,20160323,000000,98.2408,98.976,98.2408,98.976,4451.804242511,0
+SEF.US,D,20160324,000000,99.65,100.218,99.4204,99.4776,10686.908110768,0
+SEF.US,D,20160328,000000,99.1992,99.4776,98.8092,99.142,3468.0108955472,0
+SEF.US,D,20160329,000000,99.0876,99.708,98.5772,98.6056,8309.988136854,0
+SEF.US,D,20160330,000000,98.0372,98.0852,97.3568,98.0144,5618.1428139115,0
+SEF.US,D,20160331,000000,98.2988,98.2988,97.7324,97.8904,1815.0011818986,0
+SEF.US,D,20160401,000000,98.4644,98.8608,97.25,97.3368,5141.5743653823,0
+SEF.US,D,20160404,000000,97.3908,97.922,97.3908,97.8616,3832.7529756715,0
+SEF.US,D,20160405,000000,98.4644,99.1992,98.4644,99.1992,21864.667788772,0
+SEF.US,D,20160406,000000,99.142,99.4608,98.5136,98.5196,9938.6120380778,0
+SEF.US,D,20160407,000000,99.03,100.781,99.03,100.399,26804.188279778,0
+SEF.US,D,20160408,000000,100.103,100.103,99.03,99.9632,7363.4702460251,0
+SEF.US,D,20160411,000000,99.762,99.762,98.746,99.2568,4909.9091473472,0
+SEF.US,D,20160412,000000,99.1992,99.5352,98.2036,98.2664,3515.7374141499,0
+SEF.US,D,20160413,000000,97.506,97.506,96.206,96.2628,20370.514224633,0
+SEF.US,D,20160414,000000,96.372,96.8828,95.64,96.0332,10325.998086882,0
+SEF.US,D,20160415,000000,95.864,96.4092,95.864,96.1484,5677.3655012287,0
+SEF.US,D,20160418,000000,96.484,96.5412,95.5536,95.5536,2678.9556792323,0
+SEF.US,D,20160419,000000,95.3616,95.3616,94.6812,94.7384,6536.4428360775,0
+SEF.US,D,20160420,000000,94.5088,94.6236,93.8316,94.004,8605.4048359423,0
+SEF.US,D,20160421,000000,93.7744,95.0744,93.6248,94.9056,4572.339829639,0
+SEF.US,D,20160422,000000,94.9624,95.9212,94.0672,94.1156,1795.8409007077,0
+SEF.US,D,20160425,000000,94.5088,95.0172,94.3944,94.5088,3018.963578183,0
+SEF.US,D,20160426,000000,94.2304,94.2304,93.7192,93.9148,3566.9476202418,0
+SEF.US,D,20160427,000000,93.7744,94.136,93.4348,93.5704,7701.3879324823,0
+SEF.US,D,20160428,000000,93.7744,94.848,93.6652,94.7852,5573.899982798,0
+SEF.US,D,20160429,000000,95.1896,95.8324,94.7932,95.1896,6514.1472361463,0
+SEF.US,D,20160502,000000,95.1896,95.1896,94.0612,94.1732,3863.4094255769,0
+SEF.US,D,20160503,000000,95.132,96.0332,95.132,95.3044,8377.9200428944,0
+SEF.US,D,20160504,000000,96.2628,96.3668,95.64,95.9212,3916.3614754135,0
+SEF.US,D,20160505,000000,95.6972,96.114,95.4684,95.976,4971.9187846559,0
+SEF.US,D,20160506,000000,96.5412,96.5412,95.4684,95.4876,4742.6921478633,0
+SEF.US,D,20160509,000000,95.5256,95.7004,95.1376,95.4684,4380.0402802325,0
+SEF.US,D,20160510,000000,95.2472,95.2472,94.2852,94.3024,3998.2281314108,0
+SEF.US,D,20160511,000000,94.2852,95.3184,94.2852,95.2472,4139.6658434743,0
+SEF.US,D,20160512,000000,94.7932,95.6972,94.7932,95.2036,957.66569079449,0
+SEF.US,D,20160513,000000,95.132,96.4524,95.0172,96.2628,2989.0038657755,0
+SEF.US,D,20160516,000000,96.372,96.372,95.3616,95.6628,3481.9456455042,0
+SEF.US,D,20160517,000000,95.9212,96.6852,95.9212,96.478,1386.8559894699,0
+SEF.US,D,20160518,000000,96.8256,96.8256,94.8504,94.9796,5201.1454214484,0
+SEF.US,D,20160519,000000,95.0744,96.4032,95.0744,95.7544,3245.7516337331,0
+SEF.US,D,20160520,000000,95.5824,95.5824,94.722,95.3044,2101.3602935149,0
+SEF.US,D,20160523,000000,95.0744,95.252,94.9056,95.1896,1747.0692758583,0
+SEF.US,D,20160524,000000,94.6812,94.6812,93.55,93.7192,1992.3208751014,0
+SEF.US,D,20160525,000000,93.2664,93.55,92.5884,92.8128,17310.791502826,0
+SEF.US,D,20160526,000000,92.5308,93.3468,92.5308,93.2664,716.9428852874,0
+SEF.US,D,20160527,000000,93.7192,93.7192,92.6812,92.6812,2477.5985423537,0
+SEF.US,D,20160531,000000,92.362,92.928,92.362,92.7552,870.22513481435,0
+SEF.US,D,20160601,000000,93.1568,93.3352,92.5308,92.6436,9868.241550795,0
+SEF.US,D,20160602,000000,93.3236,93.3236,92.4452,92.4452,2677.5622042366,0
+SEF.US,D,20160603,000000,93.2116,94.3336,93.2116,93.4264,2709.9604978866,0
+SEF.US,D,20160606,000000,93.9468,93.9468,92.5884,93.042,3688.8766823655,0
+SEF.US,D,20160607,000000,92.6436,93.042,92.6436,93.042,974.38739074288,0
+SEF.US,D,20160608,000000,92.87,93.1568,92.87,92.87,1903.1384753766,0
+SEF.US,D,20160609,000000,93.8892,93.8892,93.4348,93.4872,1487.1861891603,0
+SEF.US,D,20160610,000000,93.8316,94.8504,93.8316,94.5668,6723.8652229991,0
+SEF.US,D,20160613,000000,94.5668,95.4736,94.3944,95.3616,4316.9855366771,0
+SEF.US,D,20160614,000000,95.4684,97.0896,95.4684,96.7308,4524.9616797852,0
+SEF.US,D,20160615,000000,96.7136,96.7136,95.7148,96.5412,4542.0317484826,0
+SEF.US,D,20160616,000000,97.3368,97.8332,96.372,96.372,8503.6811612563,0
+SEF.US,D,20160617,000000,96.4292,96.7684,96.246,96.5016,1051.7252530042,0
+SEF.US,D,20160620,000000,94.7384,95.9156,94.5668,95.7544,7968.5867629077,0
+SEF.US,D,20160621,000000,95.6972,95.864,95.1896,95.4108,4610.6603920208,0
+SEF.US,D,20160622,000000,95.3616,95.5824,94.7992,95.5824,15574.173289436,0
+SEF.US,D,20160623,000000,94.2852,94.2852,93.8232,93.8232,1752.6431758411,0
+SEF.US,D,20160624,000000,98.8036,98.8724,96.3176,98.2988,29872.620220308,0
+SEF.US,D,20160627,000000,99.8772,101.349,99.5352,100.95,48254.993994827,0
+SEF.US,D,20160628,000000,99.1992,99.8684,98.4644,98.5772,20992.352441464,0
+SEF.US,D,20160629,000000,97.3368,97.6152,96.2628,96.2796,10859.699010235,0
+SEF.US,D,20160630,000000,96.0332,96.4292,95.1896,95.1896,57023.435405267,0
+SEF.US,D,20160701,000000,95.1896,95.5256,94.7932,95.2472,7163.5065841423,0
+SEF.US,D,20160705,000000,96.0332,97.1012,96.0332,96.7136,8578.5804422751,0
+SEF.US,D,20160706,000000,97.6152,97.73,96.4292,96.4812,10244.828168383,0
+SEF.US,D,20160707,000000,96.3176,96.7684,95.7748,96.3688,7737.6182823705,0
+SEF.US,D,20160708,000000,95.2472,95.2472,94.4516,94.5668,7085.4719843831,0
+SEF.US,D,20160711,000000,93.8892,94.1904,93.7744,93.8892,40727.09369931,0
+SEF.US,D,20160712,000000,93.3808,93.4348,92.8128,92.9332,17849.369588664,0
+SEF.US,D,20160713,000000,92.9848,93.2664,92.8128,92.9212,2541.0016546581,0
+SEF.US,D,20160714,000000,91.7964,92.1924,90.7228,92.1064,8137.5456061362,0
+SEF.US,D,20160715,000000,91.6272,92.7352,91.6272,92.2496,3456.1663580837,0
+SEF.US,D,20160718,000000,92.2496,92.3076,91.874,92.0264,7206.0075715111,0
+SEF.US,D,20160719,000000,92.0264,92.3076,91.854,91.854,5678.7589762244,0
+SEF.US,D,20160720,000000,91.518,92.0264,91.518,91.6272,5359.6532022092,0
+SEF.US,D,20160721,000000,91.8768,92.0836,91.6328,92.0836,3256.8994336987,0
+SEF.US,D,20160722,000000,91.7388,91.9688,91.3716,91.464,2074.8842685966,0
+SEF.US,D,20160725,000000,91.1796,91.854,91.1796,91.6272,5712.2023761212,0
+SEF.US,D,20160726,000000,91.518,91.9108,91.4776,91.6468,2432.3106049935,0
+SEF.US,D,20160727,000000,91.9688,91.9688,91.464,91.4808,3014.086415698,0
+SEF.US,D,20160728,000000,91.464,91.9856,91.1796,91.1796,1296.9768522473,0
+SEF.US,D,20160729,000000,91.4092,91.518,91.1796,91.3144,1324.4979834124,0
+SEF.US,D,20160801,000000,91.3516,91.7388,91.064,91.6816,3585.0627951859,0
+SEF.US,D,20160802,000000,91.5724,92.6436,91.5724,92.3904,49113.722960927,0
+SEF.US,D,20160803,000000,92.474,92.474,91.5724,91.5724,2963.5729471039,0
+SEF.US,D,20160804,000000,91.6816,91.854,91.5724,91.6816,1743.2372196201,0
+SEF.US,D,20160805,000000,91.3516,91.3516,90.2176,90.2176,6558.3900672598,0
+SEF.US,D,20160808,000000,89.8788,90.2116,89.8212,90.0488,22849.506241983,0
+SEF.US,D,20160809,000000,89.8788,90.16,89.8788,90.0488,6450.744123842,0
+SEF.US,D,20160810,000000,89.8212,90.654,89.8212,90.654,2294.3565804192,0
+SEF.US,D,20160811,000000,90.6076,90.6652,90.3324,90.4416,10438.521192785,0
+SEF.US,D,20160812,000000,91.01,91.01,90.5532,90.6076,1522.3714328017,0
+SEF.US,D,20160815,000000,90.39,90.39,89.9908,90.0488,8468.4959176149,0
+SEF.US,D,20160816,000000,90.16,90.4992,90.16,90.39,5233.1953463495,0
+SEF.US,D,20160817,000000,90.39,90.6076,90.1028,90.1028,12155.979124985,0
+SEF.US,D,20160818,000000,89.9364,90.4416,89.9364,90.31,1111.2963090704,0
+SEF.US,D,20160819,000000,90.4992,90.5104,90.324,90.3324,810.65407874819,0
+SEF.US,D,20160822,000000,90.4504,90.4504,90.16,90.16,1729.3024696631,0
+SEF.US,D,20160823,000000,90.0488,90.0488,89.6516,90.0488,1200.1303400462,0
+SEF.US,D,20160824,000000,90.0488,90.2176,89.9364,90.2176,904.01690346006,0
+SEF.US,D,20160825,000000,90.1028,90.16,89.7988,90.0488,940.9439908461,0
+SEF.US,D,20160826,000000,89.2592,90.2348,89.1444,90.1652,1684.7112698007,0
+SEF.US,D,20160829,000000,89.7092,89.7092,88.8568,89.0292,2994.2293970093,0
+SEF.US,D,20160830,000000,88.8052,88.9716,88.4552,88.4552,3564.8574077483,0
+SEF.US,D,20160831,000000,88.2372,88.9144,88.2372,88.3512,23338.267596724,0
+SEF.US,D,20160901,000000,88.3512,89.2016,88.3512,88.6904,24415.075399651,0
+SEF.US,D,20160902,000000,88.4088,88.4088,88.0132,88.1568,16067.811806662,0
+SEF.US,D,20160906,000000,88.1248,88.8568,88.1104,88.366,7458.2265457327,0
+SEF.US,D,20160907,000000,88.4088,88.4088,88.0676,88.0676,1070.5371654462,0
+SEF.US,D,20160908,000000,88.188,88.2516,88.0536,88.2372,610.34204811639,0
+SEF.US,D,20160909,000000,88.7564,89.7928,88.7564,89.7928,3892.3240317377,0
+SEF.US,D,20160912,000000,90.838,90.838,89.0292,89.0748,15910.697500897,0
+SEF.US,D,20160913,000000,89.9908,90.7404,89.8788,90.4992,5363.8336271963,0
+SEF.US,D,20160914,000000,90.7228,90.9528,90.16,90.8956,3912.1810504264,0
+SEF.US,D,20160915,000000,91.064,91.064,90.0488,90.1028,1179.2282151107,0
+SEF.US,D,20160916,000000,90.4416,91.1356,90.4416,90.78,1697.6009135109,0
+SEF.US,D,20160919,000000,90.5532,90.5532,89.764,90.3324,30655.753167891,0
+SEF.US,D,20160920,000000,89.764,90.2756,89.7356,90.2176,1875.6173442115,0
+SEF.US,D,20160921,000000,89.6516,90.4416,89.6516,89.764,1789.5702632271,0
+SEF.US,D,20160922,000000,89.2016,89.2016,88.828,88.9144,5317.1522148404,0
+SEF.US,D,20160923,000000,89.0872,89.3712,88.9716,89.3248,9163.1432029711,0
+SEF.US,D,20160926,000000,89.7092,90.39,89.7092,90.3816,4574.0816733836,0
+SEF.US,D,20160927,000000,90.5136,90.5136,89.8788,89.9968,2414.1954300494,0
+SEF.US,D,20160928,000000,89.7092,89.8212,89.5948,89.5948,4118.7637185388,0
+SEF.US,D,20160929,000000,89.5948,91.01,89.4336,90.7228,20824.438704482,0
+SEF.US,D,20160930,000000,90.6076,90.6076,89.5488,89.8616,25230.258272135,0
+SEF.US,D,20161003,000000,90.2756,90.7228,90.1028,90.4992,5307.7462586194,0
+SEF.US,D,20161004,000000,90.39,90.78,90.1404,90.5532,4133.7435747426,0
+SEF.US,D,20161005,000000,90.7228,90.7228,89.8272,89.9908,5323.4228523211,0
+SEF.US,D,20161006,000000,90.186,90.4992,89.9364,89.9364,1298.0219584941,0
+SEF.US,D,20161007,000000,90.4992,90.4992,89.8212,90.0488,4276.5747618018,0
+SEF.US,D,20161010,000000,89.8212,89.8212,89.0292,89.48,2381.4487676505,0
+SEF.US,D,20161011,000000,89.3592,90.7572,89.3592,90.4648,2436.1426612317,0
+SEF.US,D,20161012,000000,90.7228,90.7228,89.864,90.0488,2617.9911481705,0
+SEF.US,D,20161013,000000,90.2756,91.4092,90.2756,90.674,2450.0774111887,0
+SEF.US,D,20161014,000000,90.16,90.5332,89.6756,90.39,6925.2223598776,0
+SEF.US,D,20161017,000000,90.5532,90.7228,90.1028,90.6076,1563.1305764259,0
+SEF.US,D,20161018,000000,90.39,90.39,89.8788,89.902,1551.2860389625,0
+SEF.US,D,20161019,000000,89.8156,89.8156,89.2016,89.3132,5497.9555955324,0
+SEF.US,D,20161020,000000,89.3132,89.764,89.0236,89.48,1805.5952256776,0
+SEF.US,D,20161021,000000,89.5376,89.9908,89.3712,89.3712,650.75282299167,0
+SEF.US,D,20161024,000000,89.0292,89.2592,88.6904,89.1444,1955.3937877153,0
+SEF.US,D,20161025,000000,89.0872,89.6516,89.0872,89.48,1267.7138773376,0
+SEF.US,D,20161026,000000,89.6516,89.8212,89.2592,89.3016,1851.9282692847,0
+SEF.US,D,20161027,000000,89.0292,89.7092,88.8052,89.7092,4513.4655110707,0
+SEF.US,D,20161028,000000,89.2592,90.2756,89.2592,89.9164,7504.5595893397,0
+SEF.US,D,20161031,000000,89.2016,89.5376,89.2016,89.5376,11571.416364289,0
+SEF.US,D,20161101,000000,89.1932,90.614,89.1932,90.324,1559.2985201878,0
+SEF.US,D,20161102,000000,90.3324,91.2372,90.3324,91.1216,5163.1732278156,0
+SEF.US,D,20161103,000000,91.1796,91.2944,90.6076,91.2372,2647.2541230801,0
+SEF.US,D,20161104,000000,91.2372,91.3576,90.7316,91.2372,5539.0631079056,0
+SEF.US,D,20161107,000000,90.5532,90.5532,88.8052,89.3132,30088.260475893,0
+SEF.US,D,20161108,000000,89.1444,89.6756,88.748,88.9716,5641.1351513405,0
+SEF.US,D,20161109,000000,88.6332,88.6904,86.3852,86.7844,10705.72002321,0
+SEF.US,D,20161110,000000,85.4724,86.15,84.5768,84.9616,38867.849686298,0
+SEF.US,D,20161111,000000,85.0768,85.3032,84.4564,84.4564,45888.87345213,0
+SEF.US,D,20161114,000000,83.4984,84.118,82.872,82.9292,11639.348270329,0
+SEF.US,D,20161115,000000,83.1012,83.8332,83.0156,83.1012,3902.7750942054,0
+SEF.US,D,20161116,000000,83.2708,83.934,83.2708,83.664,13287.829190242,0
+SEF.US,D,20161117,000000,83.3856,83.3856,82.8972,83.1012,1238.4509024279,0
+SEF.US,D,20161118,000000,82.9868,83.1012,82.7772,82.872,2832.9346662571,0
+SEF.US,D,20161121,000000,82.3636,82.924,82.1372,82.7024,6884.8115850024,0
+SEF.US,D,20161122,000000,82.1944,82.7572,82.1944,82.3068,4370.9826927604,0
+SEF.US,D,20161123,000000,82.3068,82.4788,82.1372,82.1372,2255.3392805397,0
+SEF.US,D,20161125,000000,81.6868,82.1456,81.6288,81.968,2892.1573535743,0
+SEF.US,D,20161128,000000,81.8528,82.7572,81.8528,82.6484,4086.3654248888,0
+SEF.US,D,20161129,000000,82.3636,82.4904,82.1372,82.3636,4869.8467412209,0
+SEF.US,D,20161130,000000,82.08,82.1944,81.6288,82.08,13902.351663345,0
+SEF.US,D,20161201,000000,81.8528,81.91,81.0632,81.348,24323.802787433,0
+SEF.US,D,20161202,000000,81.348,81.968,81.2328,81.744,16460.075017952,0
+SEF.US,D,20161205,000000,81.1212,81.1212,80.6676,80.7824,8628.0488046225,0
+SEF.US,D,20161206,000000,80.4408,80.8312,80.1048,80.1048,5135.3037279016,0
+SEF.US,D,20161207,000000,79.8804,80.05,78.8076,78.8076,10778.180722987,0
+SEF.US,D,20161208,000000,78.5776,78.8076,77.7304,78.07,47926.83063334,0
+SEF.US,D,20161209,000000,78.07,78.46,78.07,78.1184,6359.4715116237,0
+SEF.US,D,20161212,000000,78.0124,78.79,77.9556,78.6348,4743.7372541101,0
+SEF.US,D,20161213,000000,78.4084,78.9164,78.2592,78.3508,3674.5935636596,0
+SEF.US,D,20161214,000000,78.5236,79.0888,78.07,79.0888,5379.510220898,0
+SEF.US,D,20161215,000000,78.75,78.75,77.9556,78.4716,15137.318878284,0
+SEF.US,D,20161216,000000,78.2392,78.9188,78.2392,78.9188,3434.2191269014,0
+SEF.US,D,20161219,000000,78.9188,79.0888,78.6348,78.6348,3233.2103587718,0
+SEF.US,D,20161220,000000,78.1272,78.1844,77.9556,77.9556,3547.0906015531,0
+SEF.US,D,20161221,000000,77.8996,78.4084,77.8996,78.4084,4646.8907419089,0
+SEF.US,D,20161222,000000,78.692,78.8076,78.4112,78.5236,10177.59299984,0
+SEF.US,D,20161223,000000,78.8076,78.8076,78.2972,78.2972,2939.5355034281,0
+SEF.US,D,20161227,000000,77.9556,78.3024,77.9556,78.1844,2704.3865979038,0
+SEF.US,D,20161228,000000,77.8428,78.9768,77.8428,78.9344,4846.157666294,0
+SEF.US,D,20161229,000000,78.5776,79.4276,78.5776,79.2292,6723.5168542501,0
+SEF.US,D,20161230,000000,79.0888,79.0888,78.7212,78.8648,2164.7634058192,0
+SEF.US,D,20170103,000000,77.8428,78.8332,77.1084,78.1272,3669.7164011747,0
+SEF.US,D,20170104,000000,77.9288,77.9288,77.2916,77.3952,2600.2243419753,0
+SEF.US,D,20170105,000000,77.452,78.2972,77.452,77.9556,2978.5528033077,0
+SEF.US,D,20170106,000000,77.6732,77.7884,77.2856,77.5652,615.91594809918,0
+SEF.US,D,20170109,000000,77.6732,78.2128,77.6732,78.1844,3513.6472016563,0
+SEF.US,D,20170110,000000,78.3508,78.3508,77.7164,78.07,1573.5816388937,0
+SEF.US,D,20170111,000000,78.1272,78.3508,77.8996,77.8996,5305.6560461259,0
+SEF.US,D,20170112,000000,77.9556,78.9424,77.9556,78.1844,12553.119498759,0
+SEF.US,D,20170113,000000,78.1272,78.1272,77.338,78.0124,9145.028028027,0
+SEF.US,D,20170117,000000,78.4084,79.2584,78.4084,79.146,18445.080149326,0
+SEF.US,D,20170118,000000,78.8076,79.37,78.6348,78.6348,7179.1831778439,0
+SEF.US,D,20170119,000000,78.75,79.3156,78.75,79.3156,4171.7157683754,0
+SEF.US,D,20170120,000000,78.692,78.936,78.6348,78.75,2366.1205426978,0
+SEF.US,D,20170123,000000,78.9188,79.2036,78.9188,79.0224,648.3142417492,0
+SEF.US,D,20170124,000000,78.5236,78.5688,77.9556,78.1272,5201.1454214484,0
+SEF.US,D,20170125,000000,77.3952,77.7304,76.6976,77.28,23575.158345993,0
+SEF.US,D,20170126,000000,77.1084,77.3952,77.1084,77.1656,4424.283111346,0
+SEF.US,D,20170127,000000,77.1084,77.6732,77.1084,77.6188,1638.3782261937,0
+SEF.US,D,20170130,000000,77.7884,78.5776,77.7884,78.3508,3737.2999384661,0
+SEF.US,D,20170131,000000,78.2972,78.692,78.1272,78.2972,3654.039807473,0
+SEF.US,D,20170201,000000,78.2392,78.6348,77.7304,78.6348,2987.6103907798,0
+SEF.US,D,20170202,000000,79.2584,79.2584,78.5776,78.692,1807.6854381712,0
+SEF.US,D,20170203,000000,77.5076,77.6304,76.9388,77.2228,15134.531928292,0
+SEF.US,D,20170206,000000,77.338,77.5652,77.0532,77.5268,1532.8224952695,0
+SEF.US,D,20170207,000000,77.6188,77.7884,77.2228,77.7884,21325.741334185,0
+SEF.US,D,20170208,000000,78.1844,78.2972,77.7884,77.9944,772.33351636645,0
+SEF.US,D,20170209,000000,77.5076,77.8108,76.996,77.0532,1655.448294891,0
+SEF.US,D,20170210,000000,76.4364,76.996,76.4364,76.7692,1233.573739943,0
+SEF.US,D,20170213,000000,76.1492,76.3788,75.922,76.0344,3333.1921897132,0
+SEF.US,D,20170214,000000,76.0344,76.3016,75.4776,75.4776,7849.0962820264,0
+SEF.US,D,20170215,000000,75.5924,75.5924,75.0752,75.0752,3751.583057172,0
+SEF.US,D,20170216,000000,75.5924,75.922,75.0752,75.1904,10471.964592682,0
+SEF.US,D,20170217,000000,75.8072,75.8072,75.0752,75.248,1393.8233644484,0
+SEF.US,D,20170221,000000,74.7372,74.904,74.5736,74.5736,1050.3317780085,0
+SEF.US,D,20170222,000000,74.516,74.8228,74.516,74.6284,1033.958446809,0
+SEF.US,D,20170223,000000,74.2864,74.8116,74.114,74.6188,693.25381036051,0
+SEF.US,D,20170224,000000,75.42,75.42,74.8488,74.8488,2736.4365228049,0
+SEF.US,D,20170227,000000,74.8488,74.8488,74.4292,74.516,1458.6199517485,0
+SEF.US,D,20170228,000000,74.6284,74.904,74.6284,74.7488,1071.9306404418,0
+SEF.US,D,20170301,000000,73.3848,73.606,72.8708,73.2696,4013.5563563635,0
+SEF.US,D,20170302,000000,72.9312,74.0568,72.9312,73.9448,3140.8926403067,0
+SEF.US,D,20170303,000000,74.0568,74.114,73.7752,73.9384,1591.6968138378,0
+SEF.US,D,20170306,000000,73.9988,74.5736,73.9988,74.1716,1705.9617634851,0
+SEF.US,D,20170307,000000,73.9988,74.5736,73.9988,74.39,437.55114864965,0
+SEF.US,D,20170308,000000,74.0568,74.8488,73.9728,74.8488,1763.7909758067,0
+SEF.US,D,20170309,000000,74.8488,74.8488,74.2864,74.6016,546.93893581206,0
+SEF.US,D,20170310,000000,74.4588,75.2188,74.4588,74.904,958.01405954341,0
+SEF.US,D,20170313,000000,74.5736,74.8488,74.5736,74.6796,986.23192820633,0
+SEF.US,D,20170314,000000,74.8488,75.248,74.794,74.8116,4351.8224115696,0
+SEF.US,D,20170315,000000,74.9612,74.9612,74.522,74.6796,663.29409795297,0
+SEF.US,D,20170316,000000,74.2864,74.4588,74.1368,74.4416,1910.802587853,0
+SEF.US,D,20170317,000000,74.3436,74.904,74.3436,74.7252,2664.6725605264,0
+SEF.US,D,20170320,000000,75.0752,75.4776,74.9612,75.4776,2705.4317041506,0
+SEF.US,D,20170321,000000,75.4776,77.28,75.3336,77.1944,10446.882042759,0
+SEF.US,D,20170322,000000,77.452,77.8428,77.0648,77.2228,4639.5749981815,0
+SEF.US,D,20170323,000000,77.338,77.6188,76.3788,76.7692,3826.8307069398,0
+SEF.US,D,20170324,000000,76.66,77.452,76.5512,76.9388,7746.3275010936,0
+SEF.US,D,20170327,000000,78.1272,78.3276,77.338,77.452,14136.455462623,0
+SEF.US,D,20170328,000000,78.2392,78.3108,76.3876,76.66,9493.7451457008,0
+SEF.US,D,20170329,000000,76.8812,76.9388,76.6028,76.8812,2832.9346662571,0
+SEF.US,D,20170330,000000,77.1084,77.1084,75.9164,76.0916,4271.3492305679,0
+SEF.US,D,20170331,000000,76.0916,76.3208,75.9792,76.3208,2799.1428976114,0
+SEF.US,D,20170403,000000,76.6028,77.1656,76.2636,76.6028,15397.550333731,0
+SEF.US,D,20170404,000000,76.8264,76.8264,76.4364,76.6432,3760.2922758951,0
+SEF.US,D,20170405,000000,77.28,77.28,75.8644,77.1084,3534.5493265918,0
+SEF.US,D,20170406,000000,77.1084,77.1656,76.3788,76.4936,3511.2086204138,0
+SEF.US,D,20170407,000000,77.1656,77.1656,76.66,76.7148,1200.1303400462,0
+SEF.US,D,20170410,000000,77.0532,77.0532,76.4364,76.8264,1119.6571590446,0
+SEF.US,D,20170411,000000,77.338,77.3952,76.8264,76.8264,6129.8965060822,0
+SEF.US,D,20170412,000000,77.2228,77.3952,76.8264,77.3952,3801.0514195193,0
+SEF.US,D,20170413,000000,77.8428,78.2392,77.0532,78.07,3991.9574939302,0
+SEF.US,D,20170417,000000,77.9556,78.0952,76.91,76.9388,4145.936480955,0
+SEF.US,D,20170418,000000,77.452,77.6732,77.148,77.338,4210.0363307572,0
+SEF.US,D,20170419,000000,77.28,77.5444,76.7148,77.5076,2581.0640607844,0
+SEF.US,D,20170420,000000,77.2228,77.2228,76.3788,76.3788,7107.7675843143,0
+SEF.US,D,20170421,000000,76.9388,77.0532,76.3788,77.0532,4442.39828629,0
+SEF.US,D,20170424,000000,76.4936,76.6028,75.7008,76.0344,8960.7409598457,0
+SEF.US,D,20170425,000000,76.0344,76.0344,75.0752,75.5348,20135.713687858,0
+SEF.US,D,20170426,000000,75.248,75.5348,75.0184,75.42,2648.6475980758,0
+SEF.US,D,20170427,000000,75.0184,76.0344,75.0184,75.8072,3388.2344520434,0
+SEF.US,D,20170428,000000,76.0916,76.4936,75.7528,76.4936,7336.9942211069,0
+SEF.US,D,20170501,000000,76.4936,76.574,75.8072,76.1492,4023.3106813334,0
+SEF.US,D,20170502,000000,75.922,76.3208,75.922,76.2636,620.44474183521,0
+SEF.US,D,20170503,000000,76.6028,76.6028,75.9792,76.0916,6521.1146111248,0
+SEF.US,D,20170504,000000,76.0344,76.158,75.5924,75.8072,1397.3070519377,0
+SEF.US,D,20170505,000000,75.922,76.0808,75.644,75.922,1501.1209391173,0
+SEF.US,D,20170508,000000,76.1492,76.1976,75.7528,76.1492,900.88158471973,0
+SEF.US,D,20170509,000000,76.3788,76.3788,75.914,76.3788,1413.3320143882,0
+SEF.US,D,20170510,000000,76.8264,76.8264,76.0344,76.2068,1429.3569768388,0
+SEF.US,D,20170511,000000,76.2068,77.1656,76.2068,76.4936,3873.5121192957,0
+SEF.US,D,20170512,000000,76.4936,77.1084,76.4936,76.8264,3374.9964395842,0
+SEF.US,D,20170515,000000,76.7692,76.7692,76.1492,76.2636,1856.8054317696,0
+SEF.US,D,20170516,000000,75.9792,76.4936,75.7528,76.2636,518.72106714914,0
+SEF.US,D,20170517,000000,77.7884,78.07,76.6148,78.0124,17531.308920896,0
+SEF.US,D,20170518,000000,78.8076,78.8076,77.3952,77.7884,20517.874205429,0
+SEF.US,D,20170519,000000,77.0532,77.1252,76.7148,77.0532,2488.7463423193,0
+SEF.US,D,20170522,000000,76.6028,77.0532,76.6028,76.7692,3261.7765961836,0
+SEF.US,D,20170523,000000,76.5512,76.878,76.1868,76.3208,6854.155135097,0
+SEF.US,D,20170524,000000,76.0344,76.37,75.1904,76.0916,7207.4010465068,0
+SEF.US,D,20170525,000000,75.7528,76.0688,75.7008,75.8644,1253.0823898828,0
+SEF.US,D,20170526,000000,76.0916,76.1492,75.9792,76.1492,1874.9206067137,0
+SEF.US,D,20170530,000000,76.6028,76.7148,76.344,76.66,1808.730544418,0
+SEF.US,D,20170531,000000,76.8264,77.3952,76.8264,77.0532,6128.5030310865,0
+SEF.US,D,20170601,000000,76.9388,77.0532,76.2068,76.2068,3000.151665741,0
+SEF.US,D,20170602,000000,76.2668,76.5512,75.922,76.2068,2596.0439169882,0
+SEF.US,D,20170605,000000,76.4936,76.4936,75.8644,76.2068,2994.2293970093,0
+SEF.US,D,20170606,000000,76.4936,76.66,76.3208,76.4936,2663.2790855307,0
+SEF.US,D,20170607,000000,76.3208,76.3208,75.9452,75.9792,1263.5334523505,0
+SEF.US,D,20170608,000000,76.0344,76.0344,75.0184,75.3056,6888.6436412405,0
+SEF.US,D,20170609,000000,75.248,75.248,74.2864,74.3436,4074.8692561743,0
+SEF.US,D,20170612,000000,73.8868,74.4008,73.8868,74.0568,2094.3929185364,0
+SEF.US,D,20170613,000000,73.8068,73.942,73.7176,73.8612,1208.1428212715,0
+SEF.US,D,20170614,000000,74.114,74.2864,73.6604,73.6604,6617.612754577,0
+SEF.US,D,20170615,000000,73.9988,75.1904,73.442,73.8584,1133.5919090016,0
+SEF.US,D,20170616,000000,73.6604,74.0568,73.6604,74.0508,704.4016103261,0
+SEF.US,D,20170619,000000,73.5544,73.5544,73.2728,73.3848,2269.6223992456,0
+SEF.US,D,20170620,000000,73.442,73.9136,73.442,73.9136,1010.96610938,0
+SEF.US,D,20170621,000000,73.6604,74.4008,73.6604,74.4008,1071.9306404418,0
+SEF.US,D,20170622,000000,74.2864,74.7656,74.2864,74.6284,680.36416665029,0
+SEF.US,D,20170623,000000,74.6364,74.904,74.516,74.794,1458.6199517485,0
+SEF.US,D,20170626,000000,74.6284,74.6796,74.2548,74.4008,29097.151385202,0
+SEF.US,D,20170627,000000,73.9988,74.1424,73.83,74.114,4044.5611750178,0
+SEF.US,D,20170628,000000,73.6428,73.6428,73.2756,73.2988,2190.5426932396,0
+SEF.US,D,20170629,000000,72.6476,73.4996,72.0272,73.3276,4397.4587176787,0
+SEF.US,D,20170630,000000,73.2988,73.3468,73.0976,73.2124,1709.4454509744,0
+SEF.US,D,20170703,000000,73.0976,73.0976,72.1416,72.3684,2226.7730431278,0
+SEF.US,D,20170705,000000,72.1996,72.538,72.1996,72.538,778.95252259603,0
+SEF.US,D,20170706,000000,72.254,73.2124,72.254,73.1552,1055.9056779913,0
+SEF.US,D,20170707,000000,72.6476,73.1552,72.6476,72.7016,2475.5083298602,0
+SEF.US,D,20170710,000000,72.5932,72.8736,72.5932,72.8736,2248.3719055612,0
+SEF.US,D,20170711,000000,73.1552,73.3848,73.0976,73.2124,2704.3865979038,0
+SEF.US,D,20170712,000000,73.0432,73.0432,72.7588,72.9312,4422.8896363503,0
+SEF.US,D,20170713,000000,72.8168,72.8168,72.6476,72.7016,1543.2735577372,0
+SEF.US,D,20170714,000000,72.9312,72.9856,72.4832,72.538,4854.5185162682,0
+SEF.US,D,20170717,000000,72.7708,72.8168,72.538,72.7016,3082.0183217384,0
+SEF.US,D,20170718,000000,72.9856,72.9856,72.7332,72.8168,1084.8202841521,0
+SEF.US,D,20170719,000000,72.4832,72.7588,72.4832,72.538,2931.1746534539,0
+SEF.US,D,20170720,000000,72.3108,72.6476,72.3108,72.6476,924.2222908977,0
+SEF.US,D,20170721,000000,72.4832,72.7016,72.4832,72.6476,1207.0977150247,0
+SEF.US,D,20170724,000000,72.4832,72.5324,72.3108,72.3108,418.39086745878,0
+SEF.US,D,20170725,000000,72.0844,72.0844,71.516,71.7404,10746.479166835,0
+SEF.US,D,20170726,000000,71.628,72.0272,71.516,72.0272,1539.0931327501,0
+SEF.US,D,20170727,000000,72.1072,72.538,72.1072,72.4832,1541.1833452437,0
+SEF.US,D,20170728,000000,72.5932,72.5932,72.2824,72.3108,809.95734125034,0
+SEF.US,D,20170731,000000,71.8548,72.0844,71.7972,71.9124,3376.3899145799,0
+SEF.US,D,20170801,000000,71.7404,71.7972,71.4072,71.4384,3264.563546175,0
+SEF.US,D,20170802,000000,71.3524,71.7404,71.3524,71.516,1047.1964592682,0
+SEF.US,D,20170803,000000,71.3524,71.7632,71.3524,71.6828,991.4574594402,0
+SEF.US,D,20170804,000000,71.298,71.384,71.2404,71.384,484.58092975451,0
+SEF.US,D,20170807,000000,71.0108,71.5536,71.0108,71.3524,496.77383596688,0
+SEF.US,D,20170808,000000,71.1832,71.6828,71.0688,71.6828,534.04929210184,0
+SEF.US,D,20170809,000000,71.9124,71.938,71.7972,71.8548,7000.4700096454,0
+SEF.US,D,20170810,000000,71.9124,72.8168,71.9124,72.7588,2229.5599931192,0
+SEF.US,D,20170811,000000,72.7588,73.1784,72.7588,73.1552,1610.5087262797,0
+SEF.US,D,20170814,000000,72.1996,72.3684,71.9692,72.0272,3868.9833255597,0
+SEF.US,D,20170815,000000,71.3524,72.0644,71.3524,72.0644,649.35934799597,0
+SEF.US,D,20170816,000000,71.6688,72.0844,71.6688,72.0472,768.15309137936,0
+SEF.US,D,20170817,000000,72.5932,73.2124,72.1996,73.2124,1984.3083938761,0
+SEF.US,D,20170818,000000,73.3848,73.4996,72.9312,73.2696,3521.6596828816,0
+SEF.US,D,20170821,000000,73.0432,73.4996,73.0432,73.1552,1404.2744269162,0
+SEF.US,D,20170822,000000,72.9856,72.9856,72.4832,72.5932,2172.4275182955,0
+SEF.US,D,20170823,000000,73.0432,73.0432,72.4832,72.6476,762.57919139656,0
+SEF.US,D,20170824,000000,72.1996,72.7588,72.1996,72.6964,1626.1853199813,0
+SEF.US,D,20170825,000000,72.2824,72.538,72.254,72.4832,1927.5242878014,0
+SEF.US,D,20170828,000000,72.1996,72.9196,72.1996,72.7588,2702.2963854103,0
+SEF.US,D,20170829,000000,73.0432,73.606,72.9312,73.0432,1487.8829266582,0
+SEF.US,D,20170830,000000,73.1552,73.1552,72.5932,72.7588,796.02259129335,0
+SEF.US,D,20170831,000000,72.4488,72.7268,72.4488,72.538,620.79311058413,0
+SEF.US,D,20170901,000000,72.4608,72.4608,72.1016,72.1704,498.16731096258,0
+SEF.US,D,20170905,000000,72.7016,73.7176,72.7016,73.6604,2752.8098540044,0
+SEF.US,D,20170906,000000,73.2588,73.6348,73.1836,73.52,2622.8683106554,0
+SEF.US,D,20170907,000000,73.3848,74.4008,73.3848,74.2632,9632.3959077729,0
+SEF.US,D,20170908,000000,74.6284,74.6284,73.5544,73.7752,6144.8763622859,0
+SEF.US,D,20170911,000000,73.2124,73.2124,72.4832,72.538,3109.8878216524,0
+SEF.US,D,20170912,000000,72.1416,72.28,71.9692,72.0792,1614.3407825179,0
+SEF.US,D,20170913,000000,72.4832,72.4832,72.09,72.1416,1318.9240834296,0
+SEF.US,D,20170914,000000,72.1416,72.1476,71.9692,72.1476,3817.7731194677,0
+SEF.US,D,20170915,000000,72.1996,72.254,71.8548,71.8548,1222.0775712285,0
+SEF.US,D,20170918,000000,71.9124,71.9124,71.3696,71.4072,1278.5133085543,0
+SEF.US,D,20170919,000000,71.628,71.628,71.0392,71.1832,1341.9164208586,0
+SEF.US,D,20170920,000000,71.126,71.3524,70.7584,70.902,809.26060375249,0
+SEF.US,D,20170921,000000,71.2404,71.2404,70.6668,70.8388,1800.3696944438,0
+SEF.US,D,20170922,000000,71.2404,71.2404,70.8388,70.8388,1020.023696852,0
+SEF.US,D,20170925,000000,71.1832,71.1892,70.8388,71.0108,4580.0039421154,0
+SEF.US,D,20170926,000000,70.8964,71.0108,70.8388,70.8964,1925.7824440567,0
+SEF.US,D,20170927,000000,70.4452,70.5548,70.1068,70.302,9222.0175215394,0
+SEF.US,D,20170928,000000,70.4452,70.454,70.1068,70.1068,3804.5351070086,0
+SEF.US,D,20170929,000000,69.9344,69.9916,69.9344,69.9344,1067.7502154548,0
+SEF.US,D,20171002,000000,69.7624,69.8832,69.5384,69.5384,400.97243001253,0
+SEF.US,D,20171003,000000,69.4232,69.5384,69.3172,69.3172,5075.0359343376,0
+SEF.US,D,20171004,000000,69.1508,69.4808,69.1508,69.4232,1201.5238150419,0
+SEF.US,D,20171005,000000,69.5932,69.5932,68.6952,68.8068,1169.1255213919,0
+SEF.US,D,20171006,000000,68.6952,69.1736,68.6952,68.9412,923.17718465093,0
+SEF.US,D,20171009,000000,68.9788,69.1224,68.9788,69.1224,851.76159112133,0
+SEF.US,D,20171010,000000,68.9212,69.0364,68.6952,68.8068,4143.1495309636,0
+SEF.US,D,20171011,000000,68.9212,68.9212,68.778,68.7836,692.90544161158,0
+SEF.US,D,20171012,000000,68.6952,69.0796,68.6952,69.0796,880.32782853317,0
+SEF.US,D,20171013,000000,69.5384,69.5384,68.7492,69.0364,1913.5895378444,0
+SEF.US,D,20171016,000000,68.9788,68.9788,68.7492,68.7492,470.64617979751,0
+SEF.US,D,20171017,000000,68.7492,69.1508,68.7492,69.0732,294.37159284152,0
+SEF.US,D,20171018,000000,68.9212,68.9412,68.712,68.7292,1140.907652729,0
+SEF.US,D,20171019,000000,69.1508,69.1508,68.7492,68.8356,1232.5286336962,0
+SEF.US,D,20171020,000000,68.7492,68.7492,68.2236,68.2408,1716.7611947018,0
+SEF.US,D,20171023,000000,68.468,68.468,68.2156,68.4104,483.88419225666,0
+SEF.US,D,20171024,000000,67.9652,68.1316,67.9596,68.0748,3774.5753946011,0
+SEF.US,D,20171025,000000,67.9652,68.6952,67.9596,68.4104,1602.8446138034,0
+SEF.US,D,20171026,000000,68.1376,68.16,68.0224,68.0688,567.1443232497,0
+SEF.US,D,20171027,000000,67.9596,68.3528,67.9596,68.0748,2652.1312855651,0
+SEF.US,D,20171030,000000,68.1868,68.2976,68.1868,68.1868,1594.4837638292,0
+SEF.US,D,20171031,000000,68.2976,68.3008,68.2408,68.2976,189.86096816406,0
+SEF.US,D,20171101,000000,67.9024,68.2696,67.9024,68.2156,1074.0208529354,0
+SEF.US,D,20171102,000000,68.3528,68.3528,67.6468,67.6468,439.6413611432,0
+SEF.US,D,20171103,000000,68.1316,68.1316,67.9024,67.9024,2064.4332061288,0
+SEF.US,D,20171106,000000,67.8448,68.0172,67.698,67.7328,2546.5755546409,0
+SEF.US,D,20171107,000000,67.6784,68.4848,67.5636,68.468,1110.2512028236,0
+SEF.US,D,20171108,000000,68.6396,68.6952,68.4392,68.5824,2945.1094034109,0
+SEF.US,D,20171109,000000,68.9212,69.1508,68.6952,68.8068,1080.9882279139,0
+SEF.US,D,20171110,000000,68.7492,68.8636,68.6952,68.7492,795.67422254442,0
+SEF.US,D,20171113,000000,69.4232,69.4232,68.5824,68.6952,1403.9260581673,0
+SEF.US,D,20171114,000000,69.0364,69.0364,68.6952,68.7056,846.18769113853,0
+SEF.US,D,20171115,000000,69.2056,69.2596,68.5824,68.6396,2992.1391845158,0
+SEF.US,D,20171116,000000,68.5824,68.6056,68.3584,68.5996,2619.0362544172,0
+SEF.US,D,20171117,000000,68.8608,68.8636,68.6952,68.7492,528.82376086796,0
+SEF.US,D,20171120,000000,68.9212,68.9212,68.468,68.5252,1336.3425208758,0
+SEF.US,D,20171121,000000,68.3528,68.3528,68.1948,68.2756,260.92819294473,0
+SEF.US,D,20171122,000000,68.2696,68.5252,68.2696,68.5252,6118.4003373676,0
+SEF.US,D,20171124,000000,68.2408,68.4104,68.2408,68.4104,4100.9969123437,0
+SEF.US,D,20171127,000000,68.1868,68.5252,68.1376,68.468,5680.849188718,0
+SEF.US,D,20171128,000000,68.2408,68.2408,67.2792,67.2792,1486.1410829135,0
+SEF.US,D,20171129,000000,66.8888,67.0008,66.3236,66.5472,6922.4354098863,0
+SEF.US,D,20171130,000000,66.148,66.3236,65.5852,66.2032,23516.980764923,0
+SEF.US,D,20171201,000000,65.8696,67.2244,65.8696,66.0908,3871.4219068022,0
+SEF.US,D,20171204,000000,65.528,65.5852,65.08,65.528,5373.5879521662,0
+SEF.US,D,20171205,000000,65.812,66.0908,65.4708,66.0908,1220.6840962328,0
+SEF.US,D,20171206,000000,66.148,66.312,65.976,66.148,1541.1833452437,0
+SEF.US,D,20171207,000000,66.0908,66.2228,65.7548,65.8696,1867.9532317352,0
+SEF.US,D,20171208,000000,65.5852,65.9076,65.5852,65.606,1174.6994213747,0
+SEF.US,D,20171211,000000,65.3016,65.7004,65.3016,65.6432,2338.9477802816,0
+SEF.US,D,20171212,000000,65.3788,65.4164,64.9656,65.112,5369.7558959281,0
+SEF.US,D,20171213,000000,65.1352,65.7004,65.1352,65.7004,5320.2875335807,0
+SEF.US,D,20171214,000000,65.4708,66.0364,65.4708,66.0364,2197.8584369671,0
+SEF.US,D,20171215,000000,65.7548,65.7548,65.1924,65.1924,3273.2727648982,0
+SEF.US,D,20171218,000000,64.9656,65.08,64.6868,65.0228,11226.182934104,0
+SEF.US,D,20171219,000000,64.908,65.3044,64.9056,65.3044,5268.3805899909,0
+SEF.US,D,20171220,000000,65.1924,65.7004,65.1352,65.7004,7577.0202891161,0
+SEF.US,D,20171221,000000,65.3016,65.3588,65.1924,65.2728,13674.866870297,0
+SEF.US,D,20171222,000000,65.244,65.7004,65.244,65.4164,1302.5507522301,0
+SEF.US,D,20171226,000000,65.3588,65.5852,65.2492,65.5852,3896.5044567248,0
+SEF.US,D,20171227,000000,65.4768,65.5228,65.4164,65.448,944.07930958642,0
+SEF.US,D,20171228,000000,65.244,65.3016,65.1352,65.1668,1599.3609263141,0
+SEF.US,D,20171229,000000,64.9656,65.3588,64.908,65.3588,1174.6994213747,0
+SEF.US,D,20180102,000000,64.908,65.7004,64.908,65.7004,4498.8340236159,0
+SEF.US,D,20180103,000000,65.4164,65.4508,65.2156,65.3016,1813.6077069029,0
+SEF.US,D,20180104,000000,65.244,65.244,64.458,65.0228,3878.3892817807,0
+SEF.US,D,20180105,000000,64.6868,65.08,64.6868,64.6868,3392.7632457794,0
+SEF.US,D,20180108,000000,64.5152,64.8508,64.5152,64.6296,934.67335336545,0
+SEF.US,D,20180109,000000,64.5152,64.5152,64.1796,64.3428,2307.9429616273,0
+SEF.US,D,20180110,000000,64.458,64.5152,64.004,64.2304,1642.5586511808,0
+SEF.US,D,20180111,000000,64.2884,64.2884,64.004,64.004,1270.849196078,0
+SEF.US,D,20180112,000000,63.8892,63.9664,63.6108,63.6108,11676.275357715,0
+SEF.US,D,20180116,000000,63.0424,63.9464,63.0424,63.8148,2949.6381971469,0
+SEF.US,D,20180117,000000,63.8892,63.8892,63.0996,63.3264,4488.0345923992,0
+SEF.US,D,20180118,000000,63.0424,63.5532,63.0424,63.4676,5910.7725630084,0
+SEF.US,D,20180119,000000,63.6108,63.6108,63.0424,63.0424,887.99194100951,0
+SEF.US,D,20180122,000000,63.2688,63.2688,62.4824,62.4824,1208.8395587693,0
+SEF.US,D,20180123,000000,62.3676,62.6204,62.2532,62.2736,6488.0195799769,0
+SEF.US,D,20180124,000000,62.1384,62.1956,61.9116,62.0804,1374.3147145086,0
+SEF.US,D,20180125,000000,61.854,62.2532,61.854,62.2532,557.3899982798,0
+SEF.US,D,20180126,000000,62.0804,62.1956,61.796,61.796,1409.4999581501,0
+SEF.US,D,20180129,000000,61.5784,62.1956,61.5784,62.1956,2741.3136852899,0
+SEF.US,D,20180130,000000,62.3104,62.8156,62.3104,62.758,2310.3815428698,0
+SEF.US,D,20180131,000000,62.8156,62.8156,62.4304,62.5944,950.69831581599,0
+SEF.US,D,20180201,000000,62.652,62.652,62.1956,62.3104,852.10995987025,0
+SEF.US,D,20180202,000000,62.3676,63.5472,62.3676,63.4676,27369.939128032,0
+SEF.US,D,20180205,000000,64.3428,66.6044,63.8316,65.982,12139.605793785,0
+SEF.US,D,20180206,000000,67.7904,67.7904,65.1924,65.3588,13530.642208242,0
+SEF.US,D,20180207,000000,65.4708,65.4708,64.458,65.1924,2642.3769605952,0
+SEF.US,D,20180208,000000,64.908,67.9596,64.908,67.9596,10708.158604453,0
+SEF.US,D,20180209,000000,67.1128,68.5824,66.2032,66.5472,17396.490215062,0
+SEF.US,D,20180212,000000,66.2032,66.5472,65.528,65.8696,3564.8574077483,0
+SEF.US,D,20180213,000000,66.1512,66.2032,65.4448,65.4448,2693.9355354361,0
+SEF.US,D,20180214,000000,65.7836,65.7836,64.3488,64.3544,917.95165341705,0
+SEF.US,D,20180215,000000,63.9464,64.4,63.892,63.9464,1755.0817570835,0
+SEF.US,D,20180216,000000,64.0612,64.0612,63.4408,63.8316,3679.8190948935,0
+SEF.US,D,20180220,000000,63.826,64.2764,63.7776,64.2764,516.97922340452,0
+SEF.US,D,20180221,000000,63.8316,64.3428,63.4476,64.3428,2282.8604117047,0
+SEF.US,D,20180222,000000,64.004,64.7416,63.9464,64.7416,3124.1709403583,0
+SEF.US,D,20180223,000000,64.268,64.3428,63.9752,63.9752,913.42285968103,0
+SEF.US,D,20180226,000000,63.6108,63.6108,62.9876,62.9876,1063.5697904677,0
+SEF.US,D,20180227,000000,62.9304,63.668,62.758,63.668,7184.4087090778,0
+SEF.US,D,20180228,000000,63.668,64.4,63.2116,64.4,702.31139783255,0
+SEF.US,D,20180301,000000,64.0612,65.3964,64.0612,65.244,9763.7309261176,0
+SEF.US,D,20180302,000000,65.982,66.148,65.1924,65.1924,1706.658500983,0
+SEF.US,D,20180305,000000,65.3588,65.3588,63.9124,64.1732,523.59822963409,0
+SEF.US,D,20180306,000000,64.1732,64.4,63.8892,63.9464,3108.1459779078,0
+SEF.US,D,20180307,000000,64.5152,64.5152,63.8892,63.8892,1752.99154459,0
+SEF.US,D,20180308,000000,63.668,64.1448,63.2688,63.8892,515.23737965989,0
+SEF.US,D,20180309,000000,63.2116,63.2116,62.4824,62.4824,1211.9748775097,0
+SEF.US,D,20180312,000000,62.4824,62.652,62.3192,62.4824,1020.023696852,0
+SEF.US,D,20180313,000000,62.4824,63.1572,62.4824,62.9876,1879.7977691986,0
+SEF.US,D,20180314,000000,63.1572,63.6968,63.0996,63.6108,9952.1984192859,0
+SEF.US,D,20180315,000000,63.6108,63.6624,63.4356,63.4356,246.64507423881,0
+SEF.US,D,20180316,000000,63.2116,63.4188,63.1572,63.2116,670.95821042932,0
+SEF.US,D,20180319,000000,63.2688,64.3172,63.2688,64.0612,2638.893273106,0
+SEF.US,D,20180320,000000,63.8892,63.8892,63.5532,63.6968,2300.6272178999,0
+SEF.US,D,20180321,000000,63.9464,63.9464,63.3264,63.8316,1349.2321645861,0
+SEF.US,D,20180322,000000,64.5728,65.8696,64.3316,65.8696,2810.290697577,0
+SEF.US,D,20180323,000000,65.8696,67.6784,65.7752,67.6208,17282.225265414,0
+SEF.US,D,20180326,000000,66.2604,67.0008,65.7004,65.7004,7896.1260631313,0
+SEF.US,D,20180327,000000,65.7004,66.8888,65.3588,66.6908,5103.2538030005,0
+SEF.US,D,20180328,000000,66.774,67.1072,66.1424,66.4324,3874.2088567936,0
+SEF.US,D,20180329,000000,66.2032,66.2032,65.7004,65.7004,211.11146184848,0
+SEF.US,D,20180402,000000,65.812,67.7328,65.812,66.9464,4298.870361733,0
+SEF.US,D,20180403,000000,66.6044,67.1072,66.2604,66.3752,3420.9811144423,0
+SEF.US,D,20180404,000000,66.2604,66.4472,66.0908,66.0908,1559.2985201878,0
+SEF.US,D,20180405,000000,65.08,65.3588,64.8568,65.08,5033.2316844666,0
+SEF.US,D,20180406,000000,65.4164,66.972,65.4164,66.5472,6521.8113486226,0
+SEF.US,D,20180409,000000,66.3752,66.3752,65.3876,66.3752,1118.9604215467,0
+SEF.US,D,20180410,000000,65.4708,65.6716,65.3304,65.6172,795.3258537955,0
+SEF.US,D,20180411,000000,65.7004,66.1708,65.7004,65.9276,1199.4336025484,0
+SEF.US,D,20180412,000000,65.4708,65.528,65.244,65.244,3536.9879078343,0
+SEF.US,D,20180413,000000,64.8568,66.3172,64.8568,66.0364,540.66829833141,0
+SEF.US,D,20180416,000000,65.528,65.812,65.4164,65.7004,3229.3783025336,0
+SEF.US,D,20180417,000000,65.1924,65.528,65.1088,65.4164,18515.102267859,0
+SEF.US,D,20180418,000000,65.3588,65.6716,65.244,65.6432,2250.8104868036,0
+SEF.US,D,20180419,000000,65.6432,65.6432,65.1924,65.244,2544.1369733984,0
+SEF.US,D,20180420,000000,65.044,65.3588,64.9944,65.3016,1348.5354270882,0
+SEF.US,D,20180423,000000,65.1924,65.4164,65.1352,65.4164,646.22402925565,0
+SEF.US,D,20180424,000000,65.244,65.8696,64.9656,65.6628,1108.509359079,0
+SEF.US,D,20180425,000000,65.6432,66.1772,65.528,65.7004,1409.4999581501,0
+SEF.US,D,20180426,000000,65.7548,65.7548,65.3016,65.3588,1026.2943343327,0
+SEF.US,D,20180427,000000,65.3016,65.4164,65.1924,65.244,371.36108635392,0
+SEF.US,D,20180430,000000,65.0228,65.6432,64.9656,65.6432,1727.5606259185,0
+SEF.US,D,20180501,000000,65.7004,66.148,65.4708,65.4708,18355.201012103,0
+SEF.US,D,20180502,000000,65.4708,66.0364,65.4708,65.982,1332.5104646377,0
+SEF.US,D,20180503,000000,66.0364,67.1128,66.0364,66.4324,3862.0159505812,0
+SEF.US,D,20180504,000000,66.6044,66.6044,65.4708,65.6432,209.36961810385,0
+SEF.US,D,20180507,000000,65.3016,65.3016,65.0228,65.218,265.10861793183,0
+SEF.US,D,20180508,000000,65.08,65.262,64.6868,64.908,3126.9578903497,0
+SEF.US,D,20180509,000000,64.6296,64.7592,64.0612,64.116,9451.9408958298,0
+SEF.US,D,20180510,000000,64.1732,64.1732,63.5532,63.668,5818.4548445433,0
+SEF.US,D,20180511,000000,63.7776,63.7776,63.668,63.7776,867.78655357187,0
+SEF.US,D,20180514,000000,63.7776,64.004,63.5616,63.9868,1639.4233324405,0
+SEF.US,D,20180515,000000,63.5532,64.3428,63.5532,64.2884,1489.9731391517,0
+SEF.US,D,20180516,000000,64.6868,64.6868,63.97,64.2304,403.06264250608,0
+SEF.US,D,20180517,000000,64.2884,64.3428,64.116,64.1732,1576.0202201361,0
+SEF.US,D,20180518,000000,64.538,64.6296,64.538,64.6296,1439.4596705576,0
+SEF.US,D,20180521,000000,64.4,64.4,64.004,64.116,4938.823753508,0
+SEF.US,D,20180522,000000,63.7252,63.8892,63.6392,63.668,543.80361707173,0
+SEF.US,D,20180523,000000,64.2368,64.3428,64.2304,64.2884,449.39568611309,0
+SEF.US,D,20180524,000000,64.0872,64.7704,64.0872,64.3172,2886.9318223405,0
+SEF.US,D,20180525,000000,64.458,64.6008,64.458,64.458,1124.1859527806,0
+SEF.US,D,20180529,000000,65.08,66.3172,65.08,66.0364,23612.433802128,0
+SEF.US,D,20180530,000000,65.7264,65.7264,64.7592,64.8884,6678.2289168899,0
+SEF.US,D,20180531,000000,64.9656,65.4136,64.9656,65.3876,2390.8547238714,0
+SEF.US,D,20180601,000000,65.8984,65.8984,64.6588,64.6588,893.21747224339,0
+SEF.US,D,20180604,000000,64.5404,64.544,64.4,64.4,2298.8853741553,0
+SEF.US,D,20180605,000000,64.6096,64.6156,64.5784,64.6156,383.90236131522,0
+SEF.US,D,20180606,000000,63.8892,63.9464,63.8464,63.8892,370.66434885607,0
+SEF.US,D,20180607,000000,63.5816,63.6968,63.1284,63.6968,1196.646652557,0
+SEF.US,D,20180611,000000,63.2688,63.4496,63.2688,63.4496,297.50691158185,0
+SEF.US,D,20180612,000000,63.8892,63.8892,63.5188,63.7516,555.99652328411,0
+SEF.US,D,20180613,000000,63.7516,64.044,63.668,64.044,742.37380395892,0
+SEF.US,D,20180614,000000,64.2196,64.4284,64.202,64.3712,1876.6624504583,0
+SEF.US,D,20180615,000000,64.544,64.544,64.544,64.544,135.8638120807,0
+SEF.US,D,20180618,000000,64.5152,64.9372,64.4,64.4,792.5389038041,0
+SEF.US,D,20180619,000000,64.5728,64.9944,64.5728,64.5868,1674.260207333,0
+SEF.US,D,20180620,000000,64.3172,64.4688,64.3172,64.458,9768.6080886025,0
+SEF.US,D,20180621,000000,64.6296,64.9372,64.5552,64.6008,8461.8769113853,0
+SEF.US,D,20180622,000000,64.4548,64.6612,64.4284,64.6612,3588.5464826752,0
+SEF.US,D,20180625,000000,64.9656,65.8412,64.9656,65.4276,3109.8878216524,0
+SEF.US,D,20180626,000000,65.4996,65.7264,65.3304,65.528,5499.0007017792,0
+SEF.US,D,20180627,000000,65.5576,66.1196,65.244,66.1196,2040.0473937041,0
+SEF.US,D,20180628,000000,66.2316,66.332,65.4708,65.4708,5122.7624529403,0
+SEF.US,D,20180629,000000,65.1352,65.3016,65.0516,65.3016,2041.0924999509,0
+SEF.US,D,20180702,000000,65.9276,65.9276,65.8672,65.8672,585.60786694272,0
+SEF.US,D,20180703,000000,65.244,65.8412,65.244,65.8412,1384.0690394785,0
+SEF.US,D,20180705,000000,65.9276,65.9276,65.6716,65.6716,742.37380395892,0
+SEF.US,D,20180706,000000,65.4188,65.4188,65.1064,65.1924,1293.841533507,0
+SEF.US,D,20180709,000000,64.8276,64.8276,64.202,64.202,22753.704836028,0
+SEF.US,D,20180710,000000,64.458,64.458,64.1188,64.2912,1117.2185778021,0
+SEF.US,D,20180711,000000,64.4,64.6296,64.3136,64.544,12569.841198707,0
+SEF.US,D,20180712,000000,64.3712,64.6904,64.3712,64.4892,1565.5691576684,0
+SEF.US,D,20180713,000000,64.458,64.986,64.458,64.6868,5885.6900130858,0
+SEF.US,D,20180716,000000,64.3172,64.5152,64.0328,64.1016,4618.672873246,0
+SEF.US,D,20180717,000000,64.0328,64.116,63.944,64.004,1010.2693718821,0
+SEF.US,D,20180718,000000,63.6248,63.6248,63.3096,63.3836,4999.091547072,0
+SEF.US,D,20180719,000000,63.2688,63.8892,63.2688,63.8892,3793.387307043,0
+SEF.US,D,20180720,000000,63.8316,63.8572,63.8316,63.8344,1310.9116022043,0
+SEF.US,D,20180723,000000,63.7516,63.8316,63.1832,63.2116,10296.735111973,0
+SEF.US,D,20180724,000000,63.1832,63.3412,62.9732,63.2716,7085.820353132,0
+SEF.US,D,20180725,000000,63.3556,63.3556,63.1832,63.1832,476.91681727816,0
+SEF.US,D,20180726,000000,62.9304,62.9908,62.7812,62.9876,830.85946618583,0
+SEF.US,D,20180727,000000,62.7264,63.2752,62.7264,63.2688,1571.4914264001,0
+SEF.US,D,20180730,000000,62.9876,63.3264,62.9876,63.1144,773.37862261323,0
+SEF.US,D,20180731,000000,63.2376,63.298,63.2232,63.2836,928.75108463372,0
+SEF.US,D,20180801,000000,62.8728,63.3264,62.8728,63.2664,717.63962278525,0
+SEF.US,D,20180802,000000,62.5684,63.5244,62.5684,63.2116,577.24701696852,0
+SEF.US,D,20180803,000000,63.0996,63.1284,62.8984,62.8984,637.86317928145,0
+SEF.US,D,20180806,000000,62.7868,62.7868,62.5256,62.6316,419.43597370555,0
+SEF.US,D,20180807,000000,62.322,62.4536,62.2788,62.4536,4574.0816733836,0
+SEF.US,D,20180808,000000,61.6324,62.552,61.6324,62.3104,766.41124763473,0
+SEF.US,D,20180809,000000,62.4252,62.554,62.4252,62.5112,574.1116982282,0
+SEF.US,D,20180810,000000,63.1832,63.298,63.0884,63.1488,2500.5908797828,0
+SEF.US,D,20180813,000000,63.1832,63.674,63.0712,63.668,2399.2155738456,0
+SEF.US,D,20180814,000000,63.5244,63.5244,63.0996,63.0996,627.06374806478,0
+SEF.US,D,20180815,000000,63.3956,63.6308,63.3956,63.6308,611.38715436316,0
+SEF.US,D,20180816,000000,63.3836,63.3836,62.6548,62.6952,1102.2387215983,0
+SEF.US,D,20180817,000000,62.7264,62.7264,62.486,62.486,298.2036490797,0
+SEF.US,D,20180820,000000,62.4536,62.4536,62.3104,62.3392,1169.4738901408,0
+SEF.US,D,20180821,000000,62.2532,62.2532,62.0524,62.0524,1205.0075025312,0
+SEF.US,D,20180822,000000,62.434,62.434,62.3964,62.4252,568.18942949648,0
+SEF.US,D,20180823,000000,62.6232,62.7088,62.5144,62.7036,8522.4930736982,0
+SEF.US,D,20180824,000000,62.4252,62.4252,62.4252,62.4252,195.08649939793,0
+SEF.US,D,20180827,000000,62.2816,62.2816,61.7624,61.854,1464.5422204802,0
+SEF.US,D,20180828,000000,61.796,61.8792,61.7624,61.7624,737.84501022289,0
+SEF.US,D,20180829,000000,61.854,61.854,61.6728,61.7168,723.9102602659,0
+SEF.US,D,20180830,000000,61.8832,62.1784,61.796,62.1784,693.95054785836,0
+SEF.US,D,20180831,000000,62.336,62.3964,62.1384,62.1384,2501.9843547785,0
+SEF.US,D,20180904,000000,62.1096,62.2816,62.0232,62.0232,845.8393223896,0
+SEF.US,D,20180905,000000,62.0232,62.0976,62.0232,62.0976,484.23256100558,0
+SEF.US,D,20180906,000000,62.2532,62.3392,62.2388,62.2532,2447.9871986951,0
+SEF.US,D,20180907,000000,62.1096,62.54,62.1096,62.4252,3319.6058085052,0
+SEF.US,D,20180911,000000,62.3676,62.3676,62.2532,62.2756,1020.023696852,0
+SEF.US,D,20180912,000000,62.0804,62.7036,62.0804,62.6804,286.01074286732,0
+SEF.US,D,20180913,000000,62.5684,62.5684,62.5112,62.5112,117.05189963876,0
+SEF.US,D,20180914,000000,62.6804,62.6804,62.4252,62.4252,472.73639229106,0
+SEF.US,D,20180917,000000,62.2816,62.6232,62.2816,62.6232,651.1011917406,0
+SEF.US,D,20180918,000000,62.54,62.54,62.4196,62.4196,685.93806663308,0
+SEF.US,D,20180919,000000,62.4396,62.4396,61.8256,61.8256,577.24701696852,0
+SEF.US,D,20180920,000000,61.4692,61.5756,61.3432,61.4004,1679.1373698179,0
+SEF.US,D,20180921,000000,61.2368,61.4892,61.2368,61.4892,4718.6547041875,0
+SEF.US,D,20180924,000000,62.0524,62.2328,61.9404,62.2244,1818.8332381368,0
+SEF.US,D,20180925,000000,62.1384,62.1384,62.1096,62.1268,1177.4863713661,0
+SEF.US,D,20180926,000000,62.3392,63.0996,62.3136,63.0996,1040.9258217875,0
+SEF.US,D,20180927,000000,62.8444,63.2144,62.8444,63.2144,1443.9884642936,0
+SEF.US,D,20180928,000000,63.3292,63.5244,63.2036,63.4448,1460.0134267442,0
+SEF.US,D,20181001,000000,63.3004,63.4984,63.3004,63.4984,790.79706005947,0
+SEF.US,D,20181002,000000,63.4156,63.8032,63.4156,63.5272,1555.1180952007,0
+SEF.US,D,20181003,000000,63.1316,63.1944,62.9016,63.1944,518.37269840022,0
+SEF.US,D,20181004,000000,63.0108,63.4984,62.9996,63.1864,2879.964447362,0
+SEF.US,D,20181005,000000,63.1864,63.4448,62.9304,63.4448,5040.1990594451,0
+SEF.US,D,20181008,000000,63.49,63.49,63.1144,63.1144,349.76222392058,0
+SEF.US,D,20181009,000000,63.1864,63.3584,63.174,63.174,871.96697855897,0
+SEF.US,D,20181010,000000,63.3292,65.0544,63.3292,64.9976,2739.9202102942,0
+SEF.US,D,20181011,000000,65.4216,66.978,65.264,66.8944,21649.375901937,0
+SEF.US,D,20181012,000000,66.042,67.466,65.0264,66.6972,6709.5821042931,0
+SEF.US,D,20181015,000000,66.7512,66.7888,66.4668,66.7888,2939.1871346792,0
+SEF.US,D,20181016,000000,66.5816,66.8656,65.732,65.732,2684.877947964,0
+SEF.US,D,20181017,000000,65.8552,66.0712,65.112,65.3644,4442.0499175411,0
+SEF.US,D,20181018,000000,65.534,66.3808,65.2492,66.2604,5006.7556595483,0
+SEF.US,D,20181019,000000,66.266,66.266,65.8064,66.0136,1491.7149828963,0
+SEF.US,D,20181022,000000,66.1252,67.1444,66.1252,67.1444,2482.4757048387,0
+SEF.US,D,20181023,000000,68.1376,68.5312,67.2016,67.5148,10131.956693731,0
+SEF.US,D,20181024,000000,67.8164,69.0216,67.8164,69.0216,3034.2918031357,0
+SEF.US,D,20181025,000000,68.5624,68.5624,67.2708,67.712,10424.586442828,0
+SEF.US,D,20181026,000000,68.1116,69.2976,68.1116,68.7032,7231.7868589315,0
+SEF.US,D,20181029,000000,68.4192,68.9012,67.3136,68.3328,4075.9143624211,0
+SEF.US,D,20181030,000000,68.1316,68.1664,68.1316,68.1664,165.12678699039,0
+SEF.US,D,20181031,000000,66.8656,66.8656,65.9588,66.7392,4111.7963435603,0
+SEF.US,D,20181101,000000,66.5816,66.6392,66.352,66.352,4356.3512053056,0
+SEF.US,D,20181102,000000,65.8268,67.032,65.7036,66.4668,10269.213980808,0
+SEF.US,D,20181105,000000,66.266,66.266,65.534,65.6772,1874.9206067137,0
+SEF.US,D,20181106,000000,65.752,65.8752,65.336,65.3564,3544.3036515617,0
+SEF.US,D,20181107,000000,64.9112,65.336,64.2912,64.346,13063.479715934,0
+SEF.US,D,20181108,000000,64.6044,64.6044,64.0904,64.1188,1245.0699086575,0
+SEF.US,D,20181109,000000,64.4236,64.8596,64.3744,64.5464,88999.157762834,0
+SEF.US,D,20181112,000000,64.6904,65.732,64.6612,65.6772,7481.2188831618,0
+SEF.US,D,20181113,000000,65.7608,65.7608,64.9976,65.4768,2449.7290424397,0
+SEF.US,D,20181114,000000,65.0656,66.668,65.0656,66.1796,3215.0951838277,0
+SEF.US,D,20181115,000000,66.7512,66.7512,65.468,65.4968,12324.589599464,0
+SEF.US,D,20181116,000000,65.824,65.824,65.264,65.264,821.80187871379,0
+SEF.US,D,20181119,000000,65.3068,65.9936,65.3068,65.6772,2285.6473616961,0
+SEF.US,D,20181120,000000,66.3236,66.78,66.2052,66.7224,2504.7713047699,0
+SEF.US,D,20181121,000000,66.352,66.8376,65.904,66.6104,24771.456629801,0
+SEF.US,D,20181123,000000,66.9232,67.2016,66.78,67.0608,1123.1408465338,0
+SEF.US,D,20181126,000000,66.4092,66.4092,65.9328,65.9872,1526.9002265377,0
+SEF.US,D,20181127,000000,66.266,66.266,65.818,65.9872,9843.5073696214,0
+SEF.US,D,20181128,000000,65.8464,66.154,64.7444,64.7732,4721.0932854299,0
+SEF.US,D,20181129,000000,65.0544,65.4508,64.8304,65.1668,8072.0522813383,0
+SEF.US,D,20181130,000000,64.94,65.132,64.6044,64.6044,552.86120454378,0
+SEF.US,D,20181203,000000,63.8064,64.6328,63.5848,64.2336,14348.263661969,0
+SEF.US,D,20181204,000000,64.8852,66.7512,64.8824,66.6936,11274.954558954,0
+SEF.US,D,20181206,000000,67.9968,68.7292,66.8656,66.8656,19481.825546126,0
+SEF.US,D,20181207,000000,67.0348,68.3616,66.4668,67.9968,8222.199212125,0
+SEF.US,D,20181210,000000,68.1664,69.8308,68.1664,68.6772,9169.7622092006,0
+SEF.US,D,20181211,000000,68.1376,69.2112,67.5464,69.2112,5742.5104572777,0
+SEF.US,D,20181212,000000,68.6772,69.188,68.448,69.1596,2841.6438849802,0
+SEF.US,D,20181213,000000,69.016,69.5696,68.904,69.492,3456.1663580837,0
+SEF.US,D,20181214,000000,69.9716,70.2332,69.406,70.118,2167.8987245595,0
+SEF.US,D,20181217,000000,70.2332,71.5304,70.0948,71.364,5801.7331445949,0
+SEF.US,D,20181218,000000,71.4184,71.6688,70.3192,71.4472,64483.752163493,0
+SEF.US,D,20181219,000000,71.5304,72.7676,70.5088,72.2684,17522.599702172,0
+SEF.US,D,20181220,000000,72.7444,73.5712,72.1564,73.3132,17229.969953076,0
+SEF.US,D,20181221,000000,73.0864,74.5904,72.0988,74.5332,6859.3806663308,0
+SEF.US,D,20181224,000000,75.3512,76.3208,74.892,76.3128,10905.683685093,0
+SEF.US,D,20181226,000000,76.2556,76.9044,73.0496,73.0496,70348.888420392,0
+SEF.US,D,20181227,000000,73.87,74.8888,72.5408,72.6352,19435.492502519,0
+SEF.US,D,20181228,000000,71.858,72.4296,71.4644,72.374,8738.8300667806,0
+SEF.US,D,20181231,000000,71.5736,72.5408,71.5736,72.1104,6534.004254835,0
+SEF.US,D,20190102,000000,72.6524,72.9368,71.5392,71.6564,3398.3371457622,0
+SEF.US,D,20190103,000000,72.1448,72.8504,71.9152,72.8424,8205.8258809255,0
+SEF.US,D,20190104,000000,71.8864,71.8864,70.6376,70.7208,6640.605092006,0
+SEF.US,D,20190107,000000,70.664,70.8356,69.9288,70.388,11577.687001769,0
+SEF.US,D,20190108,000000,69.9576,70.7608,69.9576,70.0728,2260.5648117735,0
+SEF.US,D,20190109,000000,70.13,70.2448,69.6588,69.788,7884.9782631657,0
+SEF.US,D,20190110,000000,70.0436,70.2448,69.418,69.4468,14719.276379574,0
+SEF.US,D,20190111,000000,69.986,69.986,69.3604,69.3604,7287.8742275084,0
+SEF.US,D,20190114,000000,69.986,69.986,69.0128,69.196,5389.2645458679,0
+SEF.US,D,20190115,000000,69.59,69.59,68.6568,68.6568,5041.5925344408,0
+SEF.US,D,20190116,000000,68.06,68.1172,67.2072,67.4316,9637.6214390068,0
+SEF.US,D,20190117,000000,67.5488,67.7756,66.9576,67.1788,9181.2583779152,0
+SEF.US,D,20190118,000000,66.642,67.032,66.2116,66.2116,4388.0527614578,0
+SEF.US,D,20190122,000000,66.9548,67.1212,66.4356,67.0384,4612.0538670165,0
+SEF.US,D,20190123,000000,66.7252,67.4336,66.5588,66.8976,8137.8939748851,0
+SEF.US,D,20190124,000000,67.0956,67.0956,66.642,66.6908,15820.818363674,0
+SEF.US,D,20190125,000000,66.1596,66.3004,65.9904,66.1164,2616.9460419237,0
+SEF.US,D,20190128,000000,66.4988,66.5848,66.1288,66.1288,3386.8409770477,0
+SEF.US,D,20190129,000000,66.148,66.2976,66.148,66.2688,3325.8764459858,0
+SEF.US,D,20190130,000000,66.2856,66.2856,65.6572,65.8464,3309.8514835353,0
+SEF.US,D,20190131,000000,66.0712,66.2032,65.6716,65.6716,1847.0511067997,0
+SEF.US,D,20190201,000000,65.6404,65.6772,65.336,65.4252,3703.1598010715,0
+SEF.US,D,20190204,000000,65.6196,65.6488,65.112,65.112,1187.5890650849,0
+SEF.US,D,20190205,000000,65.0264,65.1668,64.94,65.0632,368.92250511145,0
+SEF.US,D,20190206,000000,65.1668,65.2552,65.0832,65.2492,834.34315367508,0
+SEF.US,D,20190207,000000,65.4564,65.9904,65.4508,65.5916,6147.3149435284,0
+SEF.US,D,20190208,000000,65.9904,66.3552,65.7892,65.8752,9940.0055130735,0
+SEF.US,D,20190211,000000,65.666,65.7892,65.534,65.5624,3219.9723463126,0
+SEF.US,D,20190212,000000,65.3644,65.3644,64.8276,64.9112,1895.4743629003,0
+SEF.US,D,20190213,000000,64.7416,64.7704,64.3712,64.7704,1742.1921133733,0
+SEF.US,D,20190214,000000,65.2208,65.4216,64.9112,65.2208,698.47934159438,0
+SEF.US,D,20190215,000000,64.94,64.94,64.2304,64.2304,912.02938468533,0
+SEF.US,D,20190219,000000,64.458,64.458,64.004,64.0872,1347.1419520925,0
+SEF.US,D,20190220,000000,64.2592,64.2592,63.918,63.972,1270.500827329,0
+SEF.US,D,20190221,000000,64.1732,64.2304,64.1448,64.1764,277.3015241442,0
+SEF.US,D,20190222,000000,64.1732,64.1932,64.004,64.0872,2604.0563982135,0
+SEF.US,D,20190225,000000,63.7488,64.0612,63.4408,64.0612,1693.0721197749,0
+SEF.US,D,20190226,000000,63.918,64.1448,63.918,64.1448,542.41014207604,0
+SEF.US,D,20190227,000000,64.116,64.3172,64.004,64.0328,969.51022825794,0
+SEF.US,D,20190228,000000,64.0328,64.0872,63.8376,64.0872,249.08365548129,0
+SEF.US,D,20190301,000000,63.8604,64.0472,63.792,63.8032,2885.5383473448,0
+SEF.US,D,20190304,000000,63.7488,64.5728,63.5508,64.0328,2548.6657671344,0
+SEF.US,D,20190305,000000,64.294,64.294,64.116,64.1476,933.62824711867,0
+SEF.US,D,20190306,000000,64.1448,64.6296,64.1448,64.6296,3113.3715091416,0
+SEF.US,D,20190307,000000,64.7996,65.3876,64.7996,65.2532,3413.6653707149,0
+SEF.US,D,20190308,000000,65.7892,65.818,65.1984,65.2492,5001.5301283145,0
+SEF.US,D,20190311,000000,65.112,65.112,64.458,64.486,1770.4099820362,0
+SEF.US,D,20190312,000000,64.2304,64.4,64.1732,64.32,1492.0633516453,0
+SEF.US,D,20190313,000000,63.7776,63.8976,63.6656,63.8976,1999.9849875777,0
+SEF.US,D,20190314,000000,63.8316,63.8316,63.5532,63.6656,30018.238357359,0
+SEF.US,D,20190315,000000,63.6624,63.6624,63.2376,63.4964,18564.570630207,0
+SEF.US,D,20190318,000000,62.9588,63.1624,62.896,63.0912,2323.9679240779,0
+SEF.US,D,20190319,000000,62.9248,63.608,62.9104,63.5332,2469.5860611285,0
+SEF.US,D,20190320,000000,63.7196,64.46,63.7196,64.432,7191.3760840563,0
+SEF.US,D,20190321,000000,64.6904,64.8884,64.0732,64.2052,5058.6626031382,0
+SEF.US,D,20190322,000000,65.086,65.654,64.9484,65.568,65546.625216463,0
+SEF.US,D,20190325,000000,65.7956,65.9956,65.3408,65.7668,15938.218632062,0
+SEF.US,D,20190326,000000,65.1724,65.5256,64.9716,64.9716,5308.4429961173,0
+SEF.US,D,20190327,000000,65.1724,65.5108,64.9288,65.2552,2596.3922857371,0
+SEF.US,D,20190328,000000,65.086,65.2552,64.6904,64.6904,3681.5609386381,0
+SEF.US,D,20190329,000000,64.32,64.7444,64.32,64.6044,6469.9044050328,0
+SEF.US,D,20190401,000000,64.1764,64.2912,63.4388,63.4644,3147.8600152852,0
+SEF.US,D,20190402,000000,63.522,63.7232,63.4212,63.4388,45720.26297765,0
+SEF.US,D,20190403,000000,63.2376,63.3812,63.2088,63.3124,2380.4036614037,0
+SEF.US,D,20190404,000000,63.2088,63.2404,63.1284,63.1284,988.6705094488,0
+SEF.US,D,20190405,000000,62.922,63.0944,62.922,62.922,3462.4369955644,0
+SEF.US,D,20190408,000000,63.2088,63.2376,63.028,63.028,12824.84712292,0
+SEF.US,D,20190409,000000,63.4644,63.5996,63.4096,63.5764,3817.4247507188,0
+SEF.US,D,20190410,000000,63.4096,63.4932,63.1228,63.1832,716.59451653847,0
+SEF.US,D,20190411,000000,63.0368,63.0368,62.8072,62.9272,4840.9321350601,0
+SEF.US,D,20190412,000000,61.9836,62.5888,61.9548,62.0976,31235.438766102,0
+SEF.US,D,20190415,000000,62.1552,62.5256,62.1552,62.3996,3229.0299337847,0
+SEF.US,D,20190416,000000,62.2704,62.3276,62.0696,62.1096,5999.6065939842,0
+SEF.US,D,20190417,000000,62.1552,62.3844,62.0124,62.1208,8248.3268682943,0
+SEF.US,D,20190418,000000,61.7564,62.2704,61.7564,62.1816,4998.7431783231,0
+SEF.US,D,20190422,000000,62.1836,62.5288,62.1836,62.3996,1484.05087042,0
+SEF.US,D,20190423,000000,62.3276,62.348,61.8656,61.8684,1635.9396449512,0
+SEF.US,D,20190424,000000,61.926,61.9548,61.7364,61.8108,3763.4275946355,0
+SEF.US,D,20190425,000000,62.0696,62.078,61.782,61.782,268.59230542108,0
+SEF.US,D,20190426,000000,61.7044,61.7044,61.2856,61.288,1119.3087902956,0
+SEF.US,D,20190429,000000,60.9356,60.9556,60.7664,60.9556,7111.9480093014,0
+SEF.US,D,20190430,000000,60.9328,61.1456,60.7404,60.7404,2075.2326373455,0
+SEF.US,D,20190501,000000,60.68,61.1904,60.6512,61.162,8050.453418905,0
+SEF.US,D,20190502,000000,61.248,61.248,61.1332,61.1904,382.50888631952,0
+SEF.US,D,20190503,000000,60.7376,60.8664,60.5652,60.6396,1523.0681702996,0
+SEF.US,D,20190506,000000,61.5896,61.5896,60.826,60.9128,2294.7049491682,0
+SEF.US,D,20190507,000000,61.248,62.2128,61.248,61.8972,8492.8817300396,0
+SEF.US,D,20190508,000000,62.0124,62.1268,61.5644,62.0976,20441.929818163,0
+SEF.US,D,20190509,000000,62.724,62.8936,62.0976,62.1268,8252.1589245325,0
+SEF.US,D,20190510,000000,62.2964,62.8444,61.7024,61.7024,2398.5188363478,0
+SEF.US,D,20190513,000000,62.7724,63.1796,62.6404,63.0968,3993.3509689259,0
+SEF.US,D,20190514,000000,62.836,62.836,62.25,62.5716,1230.7867899516,0
+SEF.US,D,20190515,000000,63.0336,63.0336,62.4512,62.5888,794.97748504657,0
+SEF.US,D,20190516,000000,61.8684,62.0696,61.742,61.9892,365.78718637112,0
+SEF.US,D,20190517,000000,62.356,62.3796,61.9836,62.2908,881.02456603102,0
+SEF.US,D,20190520,000000,62.4996,62.552,62.2128,62.4512,2285.995730445,0
+SEF.US,D,20190521,000000,62.1268,62.1552,61.9548,61.9688,968.81349076009,0
+SEF.US,D,20190522,000000,62.0976,62.2676,61.9836,62.1268,703.35650407933,0
+SEF.US,D,20190523,000000,62.7068,63.1228,62.7068,62.9344,1865.5146504927,0
+SEF.US,D,20190524,000000,62.6952,62.75,62.4132,62.5288,18783.346204532,0
+SEF.US,D,20190528,000000,62.5576,63.0652,62.3276,63.0652,2565.3874670828,0
+SEF.US,D,20190529,000000,63.4096,63.6656,63.2316,63.2952,2881.3579223577,0
+SEF.US,D,20190530,000000,63.2664,63.7232,62.9792,63.4932,18181.01663764,0
+SEF.US,D,20190531,000000,64.2052,64.2912,63.7776,64.1188,46689.424837159,0
+SEF.US,D,20190603,000000,64.1188,64.32,63.8604,63.9464,4769.5165415305,0
+SEF.US,D,20190604,000000,63.3812,63.4388,62.586,62.586,7774.5453697565,0
+SEF.US,D,20190605,000000,62.5632,62.724,61.926,61.926,6374.1029990785,0
+SEF.US,D,20190606,000000,61.8396,62.0976,61.5068,61.676,56960.380661711,0
+SEF.US,D,20190607,000000,61.7876,61.7876,61.248,61.5644,23498.168852481,0
+SEF.US,D,20190610,000000,61.162,61.2196,60.904,61.1904,21303.794103003,0
+SEF.US,D,20190611,000000,61.0192,61.4292,60.832,61.228,1495.1986703856,0
+SEF.US,D,20190612,000000,61.3924,61.7024,61.34,61.5644,2928.0393347136,0
+SEF.US,D,20190613,000000,61.4208,61.5816,61.4208,61.5816,881.72130352887,0
+SEF.US,D,20190614,000000,61.5644,61.6472,61.3344,61.3632,1696.9041760131,0
+SEF.US,D,20190617,000000,61.4496,61.676,61.2196,61.6184,2434.0524487381,0
+SEF.US,D,20190618,000000,61.4496,61.4496,60.99,61.1332,2077.322849839,0
+SEF.US,D,20190619,000000,60.9616,61.0764,60.8608,61.0764,23566.44912727,0
+SEF.US,D,20190620,000000,60.8468,61.1332,60.654,60.654,2315.6070741037,0
+SEF.US,D,20190621,000000,60.7376,61.1048,60.7376,60.99,5466.9507768781,0
+SEF.US,D,20190624,000000,60.9328,61.3056,60.9328,61.2768,1470.4644892119,0
+SEF.US,D,20190625,000000,61.3632,61.676,61.248,61.676,6886.2050599981,0
+SEF.US,D,20190626,000000,61.7044,61.9976,61.6676,61.9976,715.5494102917,0
+SEF.US,D,20190627,000000,61.8712,61.8712,61.4552,61.4552,1375.3598207554,0
+SEF.US,D,20190628,000000,60.99,61.1048,60.7888,60.8468,8873.9971413634,0
+SEF.US,D,20190701,000000,60.2208,60.5252,60.1112,60.29,3918.1033191581,0
+SEF.US,D,20190702,000000,60.3356,60.3356,60.074,60.1344,1412.9836456393,0
+SEF.US,D,20190703,000000,60.0772,60.0772,59.6492,59.69,1462.1036392377,0
+SEF.US,D,20190705,000000,59.8188,59.9052,59.5352,59.5352,523.59822963409,0
+SEF.US,D,20190708,000000,59.9052,59.9052,59.6204,59.764,2018.7969000197,0
+SEF.US,D,20190709,000000,60.0772,60.0772,59.5176,59.5176,764.66940389011,0
+SEF.US,D,20190710,000000,59.4396,59.6264,59.4396,59.6264,530.56560461259,0
+SEF.US,D,20190711,000000,59.5924,59.5924,59.4888,59.4888,90.227505971543,0
+SEF.US,D,20190712,000000,59.5636,59.5636,59.2392,59.2392,1851.5799005357,0
+SEF.US,D,20190715,000000,59.3364,59.5636,59.3364,59.5292,1613.992413769,0
+SEF.US,D,20190716,000000,59.4484,59.678,59.4396,59.6492,5695.8290449218,0
+SEF.US,D,20190717,000000,59.744,60.0424,59.744,60.0424,220.86578681837,0
+SEF.US,D,20190718,000000,60.0772,60.0772,59.678,59.678,2263.3517617649,0
+SEF.US,D,20190719,000000,59.5352,60.106,59.5352,60.106,553.55794204163,0
+SEF.US,D,20190722,000000,60.106,60.1832,60.06,60.06,348.02038017595,0
+SEF.US,D,20190723,000000,59.79,59.79,59.4656,59.4656,339.65953020176,0
+SEF.US,D,20190724,000000,59.3624,59.3652,58.9576,58.9576,2346.611892758,0
+SEF.US,D,20190725,000000,59.1068,59.4484,58.9632,59.342,3383.3572895584,0
+SEF.US,D,20190726,000000,59.0496,59.164,58.7656,58.7656,348.02038017595,0
+SEF.US,D,20190729,000000,58.6792,59.1068,58.6792,59.0896,2047.3631374315,0
+SEF.US,D,20190730,000000,59.486,59.486,59.0788,59.1556,4536.8062172487,0
+SEF.US,D,20190731,000000,59.1932,59.5636,58.9632,59.4776,7080.9431906471,0
+SEF.US,D,20190801,000000,59.6492,60.476,59.2472,60.4244,5033.9284219645,0
+SEF.US,D,20190802,000000,60.62,60.9616,60.2492,60.5052,18079.641331703,0
+SEF.US,D,20190805,000000,61.1332,62.7552,61.1332,62.3592,3730.6809322365,0
+SEF.US,D,20190806,000000,61.8996,62.1324,61.3924,61.4496,2595.3471794903,0
+SEF.US,D,20190807,000000,62.4744,62.896,61.478,61.604,2949.9865658959,0
+SEF.US,D,20190808,000000,61.3056,61.3344,60.5052,60.5764,4416.9673676185,0
+SEF.US,D,20190809,000000,60.6768,61.1188,60.6768,60.7344,1882.2363504411,0
+SEF.US,D,20190812,000000,61.4432,61.728,61.0764,61.6416,6129.5481373332,0
+SEF.US,D,20190813,000000,61.8712,61.8856,60.7888,61.1048,40791.89028661,0
+SEF.US,D,20190814,000000,62.1292,62.9272,61.9284,62.8612,22841.842129506,0
+SEF.US,D,20190815,000000,62.7552,62.9852,62.302,62.6172,50844.767274335,0
+SEF.US,D,20190816,000000,62.4456,62.4456,61.4496,61.6184,24411.940080911,0
+SEF.US,D,20190819,000000,60.9616,61.108,60.8868,60.9756,3730.6809322365,0
+SEF.US,D,20190820,000000,61.492,61.7592,61.1904,61.7592,12754.476635638,0
+SEF.US,D,20190821,000000,61.3924,61.492,61.3548,61.4208,3033.9434343868,0
+SEF.US,D,20190822,000000,60.99,61.4496,60.95,61.0616,909.93917219178,0
+SEF.US,D,20190823,000000,61.2768,62.7176,60.9984,62.7176,5847.717819453,0
+SEF.US,D,20190826,000000,62.0144,62.302,61.9432,61.9432,3376.3899145799,0
+SEF.US,D,20190827,000000,61.6184,62.3308,61.5644,62.1864,4285.9807180228,0
+SEF.US,D,20190828,000000,62.3908,62.4168,61.7852,61.814,8810.5940290591,0
+SEF.US,D,20190829,000000,61.4496,61.4496,60.8756,61.03,45946.702664451,0
+SEF.US,D,20190830,000000,60.8036,61.0476,60.6488,60.8468,2948.9414596491,0
+SEF.US,D,20190903,000000,61.2568,61.5124,61.1904,61.248,5355.4727772221,0
+SEF.US,D,20190904,000000,60.7888,61.0476,60.5624,60.5912,5195.2231527167,0
+SEF.US,D,20190905,000000,59.8732,59.9052,59.3912,59.79,10711.293923193,0
+SEF.US,D,20190906,000000,59.764,59.8188,59.4628,59.6204,74226.232595926,0
+SEF.US,D,20190909,000000,59.506,59.5636,59.176,59.3076,8239.6176495712,0
+SEF.US,D,20190910,000000,59.3624,59.9052,59.3396,59.5352,10972.570484887,0
+SEF.US,D,20190911,000000,59.5892,59.5892,59.2644,59.2644,2371.3460739316,0
+SEF.US,D,20190912,000000,59.2504,59.2504,58.8056,58.892,4714.4742792004,0
+SEF.US,D,20190913,000000,58.6504,58.7424,58.5928,58.7368,2824.225447534,0
+SEF.US,D,20190916,000000,58.9748,58.9864,58.8196,58.8196,3403.911045745,0
+SEF.US,D,20190917,000000,58.992,58.992,58.6736,58.6736,1517.4942703168,0
+SEF.US,D,20190918,000000,58.828,58.8768,58.478,58.5072,26747.055804954,0
+SEF.US,D,20190919,000000,58.5356,58.6764,58.314,58.6648,2109.0244059912,0
+SEF.US,D,20190920,000000,58.5072,58.978,58.478,58.978,1427.2667643452,0
+SEF.US,D,20190923,000000,59.1068,59.1068,58.7568,58.854,1850.18642554,0
+SEF.US,D,20190924,000000,58.6792,59.4484,58.6792,59.2936,5549.5141703733,0
+SEF.US,D,20190925,000000,59.4196,59.4196,58.8768,58.934,4221.5324994717,0
+SEF.US,D,20190926,000000,59.0268,59.0268,58.9056,59.0212,554.95141703733,0
+SEF.US,D,20190927,000000,58.8484,59.222,58.6764,59.0788,2404.4411050795,0
+SEF.US,D,20190930,000000,58.9632,59.1352,58.9632,59.0752,15029.324566117,0
+SEF.US,D,20191001,000000,59.1352,60.0804,59.1352,60.0804,23665.037483216,0
+SEF.US,D,20191002,000000,60.7744,61.288,60.7664,61.1392,8849.9596976876,0
+SEF.US,D,20191003,000000,61.1392,61.822,60.7952,60.7952,13196.904946772,0
+SEF.US,D,20191004,000000,60.4532,60.508,59.8504,59.8792,1006.437315644,0
+SEF.US,D,20191007,000000,59.8792,60.1956,59.8212,60.054,2574.0966858059,0
+SEF.US,D,20191008,000000,60.7092,61.0528,60.6224,61.0528,8188.7558122282,0
+SEF.US,D,20191009,000000,60.7092,60.7092,60.396,60.5364,9696.1473888261,0
+SEF.US,D,20191010,000000,60.3672,60.3672,59.8932,60.138,2186.0138995036,0
+SEF.US,D,20191011,000000,59.3076,59.5636,58.972,59.5636,14564.252286302,0
+SEF.US,D,20191014,000000,59.6352,59.6492,59.506,59.5352,948.95647207137,0
+SEF.US,D,20191015,000000,59.3508,59.3508,58.762,58.9632,14493.185061522,0
+SEF.US,D,20191016,000000,59.0868,59.1984,59.0212,59.0496,986.92866570418,0
+SEF.US,D,20191017,000000,58.9632,58.9748,58.7912,58.9748,1169.4738901408,0
+SEF.US,D,20191018,000000,58.934,59.0496,58.814,58.8484,958.36242829234,0
+SEF.US,D,20191021,000000,58.3896,58.3896,58.134,58.1768,1770.4099820362,0
+SEF.US,D,20191022,000000,58.246,58.6192,58.2168,58.6192,2807.8521163345,0
+SEF.US,D,20191023,000000,58.4524,58.6848,58.3896,58.3896,1794.795794461,0
+SEF.US,D,20191024,000000,58.2744,58.5416,58.2744,58.2768,1092.8327653773,0
+SEF.US,D,20191025,000000,58.3316,58.3316,58.1052,58.1976,452.53100485342,0
+SEF.US,D,20191028,000000,57.8208,58.0216,57.8208,57.9788,2743.7522665323,0
+SEF.US,D,20191029,000000,57.9268,57.9268,57.6772,57.8928,1508.4366828447,0
+SEF.US,D,20191030,000000,58.14,58.14,57.8296,57.844,377.28335508564,0
+SEF.US,D,20191031,000000,57.9068,58.3896,57.9068,58.0764,5040.1990594451,0
+SEF.US,D,20191101,000000,57.68,57.6924,57.5312,57.5312,241.76791175387,0
+SEF.US,D,20191104,000000,57.0776,57.3044,57.0776,57.3044,1238.4509024279,0
+SEF.US,D,20191105,000000,57.2956,57.488,57.2184,57.4536,1606.6766700415,0
+SEF.US,D,20191106,000000,57.3336,57.4708,57.2468,57.2468,1849.8380567911,0
+SEF.US,D,20191107,000000,56.9052,57.0776,56.8196,57.0488,15748.706032647,0
+SEF.US,D,20191108,000000,56.9916,57.33,56.9916,57.1088,1172.6092088811,0
+SEF.US,D,20191111,000000,57.2756,57.2756,57.0548,57.1348,2307.9429616273,0
+SEF.US,D,20191112,000000,57.1064,57.178,56.8908,57.1348,39768.034533519,0
+SEF.US,D,20191113,000000,57.3336,57.448,57.1608,57.2468,7599.6642577962,0
+SEF.US,D,20191114,000000,57.2556,57.362,57.1544,57.1544,5357.2146209668,0
+SEF.US,D,20191115,000000,56.9628,56.9708,56.9344,56.9604,1015.1465343671,0
+SEF.US,D,20191118,000000,56.9684,57.0112,56.8504,56.8504,4268.2139118276,0
+SEF.US,D,20191119,000000,56.8196,56.8196,56.532,56.6184,1810.8207569115,0
+SEF.US,D,20191120,000000,56.762,57.0776,56.762,56.796,3569.0378327354,0
+SEF.US,D,20191121,000000,57.1064,57.1064,56.9628,57.0776,1837.6451505787,0
+SEF.US,D,20191122,000000,56.8476,57.0204,56.8476,56.8764,1140.2109152311,0
+SEF.US,D,20191125,000000,56.8196,56.8196,56.4464,56.498,1185.8472213403,0
+SEF.US,D,20191126,000000,56.4172,56.5064,56.308,56.308,1704.2199197405,0
+SEF.US,D,20191127,000000,56.2596,56.2596,56.0444,56.0444,334.08563021896,0
+SEF.US,D,20191129,000000,56.0588,56.216,56.0444,56.216,381.11541132382,0
+SEF.US,D,20191202,000000,56.36,56.762,56.36,56.7332,2790.7820476372,0
+SEF.US,D,20191203,000000,57.3012,57.4248,57.1608,57.1608,19847.961101246,0
+SEF.US,D,20191204,000000,56.762,56.7876,56.6752,56.7476,262.32166794043,0
+SEF.US,D,20191205,000000,56.6408,56.7332,56.546,56.5724,3283.7238273659,0
+SEF.US,D,20191206,000000,56.1016,56.1016,55.932,56.0184,1861.6825942545,0
+SEF.US,D,20191209,000000,55.9924,56.0876,55.9924,56.0876,4816.1979538864,0
+SEF.US,D,20191210,000000,56.0724,56.268,56.0724,56.228,743.07054145676,0
+SEF.US,D,20191211,000000,56.1328,56.3888,56.1328,56.3456,2740.616947792,0
+SEF.US,D,20191212,000000,56.2732,56.2732,55.7024,55.7308,8643.7253983241,0
+SEF.US,D,20191213,000000,55.6452,55.8544,55.5876,55.8176,1826.8457193621,0
+SEF.US,D,20191216,000000,55.4728,55.5584,55.4152,55.5304,5855.7303006783,0
+SEF.US,D,20191217,000000,55.5012,55.5012,55.4268,55.4904,429.8870361733,0
+SEF.US,D,20191218,000000,55.3864,55.5584,55.3436,55.5584,2666.7627730199,0
+SEF.US,D,20191219,000000,55.4472,55.4588,55.364,55.4152,1334.6006771312,0
+SEF.US,D,20191220,000000,55.0424,55.258,55.0424,55.258,2895.6410410636,0
+SEF.US,D,20191223,000000,55.2236,55.4728,55.2236,55.4728,484.58092975451,0
+SEF.US,D,20191224,000000,55.452,55.452,55.4128,55.4152,1338.4327333694,0
+SEF.US,D,20191226,000000,55.272,55.272,55.1252,55.146,468.55596730396,0
+SEF.US,D,20191227,000000,55.0712,55.1832,55.0712,55.1288,3724.4102947559,0
+SEF.US,D,20191230,000000,54.8988,55.3292,54.7836,55.3292,2761.5190727275,0
+SEF.US,D,20191231,000000,55.2428,55.3664,55.1484,55.1484,2164.7634058192,0
+SEF.US,D,20200102,000000,54.93,55.0908,54.8904,54.8904,7626.8370202124,0
+SEF.US,D,20200103,000000,55.3292,55.3572,55.0136,55.134,3028.021165655,0
+SEF.US,D,20200106,000000,55.444,55.5584,55.2252,55.2252,1916.3764878358,0
+SEF.US,D,20200107,000000,55.442,55.5476,55.442,55.5476,606.16162312929,0
+SEF.US,D,20200108,000000,55.272,55.272,55.0684,55.2292,952.78852830954,0
+SEF.US,D,20200109,000000,54.9128,55.0712,54.8704,54.9128,9559.5868392476,0
+SEF.US,D,20200110,000000,54.8704,55.1288,54.8704,55.0824,1831.0261443492,0
+SEF.US,D,20200113,000000,54.7836,54.7836,54.612,54.612,2310.7299116187,0
+SEF.US,D,20200114,000000,54.5828,54.8128,54.5544,54.798,916.90654717028,0
+SEF.US,D,20200115,000000,54.956,54.956,54.7692,54.7692,2291.2212616789,0
+SEF.US,D,20200116,000000,54.4684,54.4684,54.2672,54.2672,1526.2034890399,0
+SEF.US,D,20200117,000000,54.1264,54.184,54.0376,54.066,2057.1174624014,0
+SEF.US,D,20200121,000000,54.2384,54.2384,53.9832,54.2132,9482.5973457352,0
+SEF.US,D,20200122,000000,54.184,54.184,53.9256,54.1264,1753.6882820878,0
+SEF.US,D,20200123,000000,54.4972,54.4972,54.1496,54.1496,211.4598305974,0
+SEF.US,D,20200124,000000,54.0116,54.928,54.0116,54.6692,2365.7721739488,0
+SEF.US,D,20200127,000000,55.3864,55.5012,55.2428,55.4152,3260.3831211879,0
+SEF.US,D,20200128,000000,55.1,55.1,54.8128,54.8732,1998.591512582,0
+SEF.US,D,20200129,000000,54.8704,54.9848,54.7268,54.9848,1307.776283464,0
+SEF.US,D,20200130,000000,55.0136,55.272,54.4796,54.4796,1594.4837638292,0
+SEF.US,D,20200131,000000,54.9128,55.7024,54.8412,55.5584,5473.5697831077,0
+SEF.US,D,20200203,000000,55.3572,55.3572,54.7548,55.1572,62455.200938503,0
+SEF.US,D,20200204,000000,54.5284,54.5544,54.1976,54.5544,7221.3357964638,0
+SEF.US,D,20200205,000000,54.0404,54.0948,53.9,53.9224,7011.617809611,0
+SEF.US,D,20200206,000000,53.7248,53.8968,53.7248,53.854,3124.1709403583,0
+SEF.US,D,20200207,000000,54.0404,54.1264,53.9832,54.052,686.28643538201,0
+SEF.US,D,20200210,000000,54.0404,54.0404,53.7536,53.7536,9976.9326004596,0
+SEF.US,D,20200211,000000,53.3512,53.5208,53.2652,53.5208,489.10972349053,0
+SEF.US,D,20200212,000000,53.2652,53.3544,53.2652,53.3228,1895.4743629003,0
+SEF.US,D,20200213,000000,53.38,53.38,53.188,53.248,500.25752345612,0
+SEF.US,D,20200214,000000,53.1768,53.1792,53.0532,53.0584,506.8765296857,0
+SEF.US,D,20200218,000000,53.1996,53.5524,53.1996,53.3228,2132.0167434203,0
+SEF.US,D,20200219,000000,53.1792,53.1792,53.0532,53.1652,452.53100485342,0
+SEF.US,D,20200220,000000,53.0076,53.5236,53.0076,53.1076,1032.9133405623,0
+SEF.US,D,20200221,000000,53.5524,53.644,53.466,53.538,2688.7100042022,0
+SEF.US,D,20200224,000000,55.0136,55.1572,54.7268,55.1,50878.90741173,0
+SEF.US,D,20200225,000000,55.4728,57.1664,55.4728,56.9656,106572.61930235,0
+SEF.US,D,20200226,000000,56.65,57.4536,56.3916,57.4248,11037.715440936,0
+SEF.US,D,20200227,000000,58.6276,60.0916,58.082,60.0916,27640.273277198,0
+SEF.US,D,20200228,000000,61.3832,62.8444,61.2136,61.326,37717.884446097,0
+SEF.US,D,20200302,000000,61.1544,61.5816,58.5704,58.5732,23763.277470413,0
+SEF.US,D,20200303,000000,57.9128,60.5792,57.9128,60.1172,21459.514933772,0
+SEF.US,D,20200304,000000,59.21,59.8592,58.1024,58.1024,7809.0338759001,0
+SEF.US,D,20200305,000000,59.546,60.9528,59.46,60.436,36177.397838351,0
+SEF.US,D,20200306,000000,62.4708,63.4476,61.6416,62.0696,60578.190119296,0
+SEF.US,D,20200309,000000,68.152,68.5912,66.0564,68.2092,73469.575673261,0
+SEF.US,D,20200310,000000,65.3128,68.238,64.452,64.452,16823.771991829,0
+SEF.US,D,20200311,000000,66.516,68.6972,66.2,67.8164,54872.606749404,0
+SEF.US,D,20200312,000000,71.7084,74.806,70.2448,74.806,82695.425251039,0
+SEF.US,D,20200313,000000,69.8424,74.146,67.2048,67.4404,109953.88637941,0
+SEF.US,D,20200316,000000,81.4888,81.4888,72.2824,76.0688,68486.857457389,0
+SEF.US,D,20200317,000000,73.83,77.2144,71.0228,71.9092,72098.396277493,0
+SEF.US,D,20200318,000000,77.0996,81.5172,75.38,78.6784,50344.509750879,0
+SEF.US,D,20200319,000000,80.0848,82.608,75.8164,76.6148,38711.43211803,0
+SEF.US,D,20200320,000000,75.7816,80.4836,75.01,80.1996,49019.315029969,0
+SEF.US,D,20200323,000000,81.0284,86.0492,80.426,84.6716,76778.033681801,0
+SEF.US,D,20200324,000000,80.5128,80.5128,74.2888,74.806,88659.498232633,0
+SEF.US,D,20200325,000000,72.8248,75.4944,68.8068,71.5624,57818.412890313,0
+SEF.US,D,20200326,000000,71.792,71.792,66.8256,66.8636,23540.66983985,0
+SEF.US,D,20200327,000000,69.61,70.3564,66.9692,68.8356,50269.262101111,0
+SEF.US,D,20200330,000000,68.2612,70.098,67.2564,67.5436,8719.6697855897,0
+SEF.US,D,20200331,000000,67.5436,70.1652,67.5436,69.7532,33455.244434252,0
+SEF.US,D,20200401,000000,73.198,74.5188,72.796,73.9156,73157.437274224,0
+SEF.US,D,20200402,000000,74.49,74.49,71.4472,72.3084,29984.446588713,0
+SEF.US,D,20200403,000000,73.198,74.7488,72.06,73.7824,17144.967978338,0
+SEF.US,D,20200406,000000,69.8972,70.162,67.3136,67.8876,59501.382316369,0
+SEF.US,D,20200407,000000,63.984,67.2564,63.984,67.2564,55811.808896506,0
+SEF.US,D,20200408,000000,66.5676,67.084,63.6536,64.0992,28750.87284877,0
+SEF.US,D,20200409,000000,62.204,62.362,60.3672,60.8936,67809.28024073,0
+SEF.US,D,20200413,000000,61.2568,63.6968,61.2568,63.2088,23470.996090065,0
+SEF.US,D,20200414,000000,61.7448,63.1796,61.4236,62.4912,18114.129837847,0
+SEF.US,D,20200415,000000,64.9596,65.5056,64.3568,65.3616,76966.501174969,0
+SEF.US,D,20200416,000000,64.788,66.8544,64.788,66.3952,22277.136387499,0
+SEF.US,D,20200417,000000,63.4096,64.4428,62.836,63.1228,52675.445049935,0
+SEF.US,D,20200420,000000,64.5004,65.1028,63.5532,64.6444,31505.07617777,0
+SEF.US,D,20200421,000000,66.768,66.768,65.5916,66.5384,29064.404722803,0
+SEF.US,D,20200422,000000,65.534,65.7348,64.4144,65.4768,15287.46580907,0
+SEF.US,D,20200423,000000,65.448,65.936,64.5296,65.8788,23277.303065663,0
+SEF.US,D,20200424,000000,65.2576,66.1656,64.9024,65.218,13718.761332662,0
+SEF.US,D,20200427,000000,64.2996,64.4904,62.606,62.6732,70140.563908535,0
+SEF.US,D,20200428,000000,61.6012,62.3764,60.6252,62.2328,43916.061226968,0
+SEF.US,D,20200429,000000,60.3096,60.7112,59.5924,60.1664,96897.722407208,0
+SEF.US,D,20200430,000000,60.7688,61.8876,60.7688,61.5156,15916.968138378,0
+SEF.US,D,20200501,000000,63.1516,63.7824,62.864,63.4388,45117.58504201,0
+SEF.US,D,20200504,000000,64.472,65.0456,63.754,63.8976,17798.159382572,0
+SEF.US,D,20200505,000000,63.2088,63.754,62.5772,63.754,18367.742287064,0
+SEF.US,D,20200506,000000,63.2088,64.9024,63.2088,64.9024,18716.111035989,0
+SEF.US,D,20200507,000000,64.214,64.214,62.6924,63.6392,12690.725154584,0
+SEF.US,D,20200508,000000,62.1476,62.836,62.09,62.2304,14605.708167424,0
+SEF.US,D,20200511,000000,62.8936,63.5244,62.6924,63.1796,16180.683281314,0
+SEF.US,D,20200512,000000,63.0368,65.218,62.876,65.1208,26525.841649387,0
+SEF.US,D,20200513,000000,65.7928,67.6008,65.714,67.1128,158989.92310933,0
+SEF.US,D,20200514,000000,68.1744,68.8928,65.5624,65.6196,120256.19539137,0
+SEF.US,D,20200515,000000,66.3088,66.5616,65.6772,65.8788,22412.651830831,0
+SEF.US,D,20200518,000000,63.4096,63.424,61.9052,62.2328,45054.530298454,0
+SEF.US,D,20200519,000000,62.2616,63.4096,62.1752,63.4096,26589.59313044,0
+SEF.US,D,20200520,000000,62.6348,62.6348,61.8312,62.1548,26154.828931782,0
+SEF.US,D,20200521,000000,62.4912,62.7208,61.8312,62.348,18145.134656501,0
+SEF.US,D,20200522,000000,62.6632,62.8788,62.348,62.372,10953.061834947,0
+SEF.US,D,20200526,000000,60.7112,60.7112,59.0752,59.6204,87942.206978596,0
+SEF.US,D,20200527,000000,57.4676,58.9604,57.4676,57.6688,67663.662103679,0
+SEF.US,D,20200528,000000,57.2956,58.358,57.2956,58.1572,10120.112156268,0
+SEF.US,D,20200529,000000,58.5584,59.2472,58.3432,58.7024,11702.054645136,0
+SEF.US,D,20200601,000000,58.76,58.8176,57.8124,58.0416,33348.99196583,0
+SEF.US,D,20200602,000000,57.4392,57.8556,57.2384,57.4964,9685.6963263584,0
+SEF.US,D,20200603,000000,56.4916,56.5836,55.4904,55.6308,29154.632228774,0
+SEF.US,D,20200604,000000,55.6308,56.1184,55.2868,55.2892,14217.973749871,0
+SEF.US,D,20200605,000000,52.5592,53.3344,52.2724,53.0756,48130.97472021,0
+SEF.US,D,20200608,000000,52.2148,52.818,52.1568,52.1568,44743.785374413,0
+SEF.US,D,20200609,000000,52.9324,53.4492,52.7172,53.0472,67621.509485059,0
+SEF.US,D,20200610,000000,53.0472,54.6544,53.0472,54.6544,26787.814948578,0
+SEF.US,D,20200611,000000,57.2096,58.8176,56.4528,58.8176,72573.222882277,0
+SEF.US,D,20200612,000000,56.5204,58.3868,56.5088,56.9548,42619.781112219,0
+SEF.US,D,20200615,000000,59.0752,59.0752,56.2104,56.406,37564.60219657,0
+SEF.US,D,20200616,000000,54.4252,56.1184,54.0236,55.3436,46553.909393827,0
+SEF.US,D,20200617,000000,55.4012,56.1404,55.4012,56.1184,34667.916049259,0
+SEF.US,D,20200618,000000,56.7216,56.7356,55.99,56.262,15816.289569938,0
+SEF.US,D,20200619,000000,55.3148,57.2284,55.3148,56.8,20759.990485931,0
+SEF.US,D,20200622,000000,56.7788,57.3528,56.6356,56.8364,33689.696602278,0
+SEF.US,D,20200623,000000,55.9752,56.6924,55.892,56.6068,7918.4216630625,0
+SEF.US,D,20200624,000000,57.2384,58.9892,57.2384,58.616,27946.141038754,0
+SEF.US,D,20200625,000000,58.9892,58.9892,57.2456,57.2668,32782.196011329,0
+SEF.US,D,20200626,000000,58.0992,59.3912,57.9844,59.3336,113529.54321838,0
+SEF.US,D,20200629,000000,58.6736,59.3048,58.53,58.7456,7354.0642898042,0
+SEF.US,D,20200630,000000,58.7308,58.7308,57.4936,57.6688,47549.198909506,0
+SEF.US,D,20200701,000000,57.7264,57.9556,57.2668,57.8124,28304.264112648,0
+SEF.US,D,20200702,000000,56.9516,57.8408,56.4348,57.7264,13594.742058044,0
+SEF.US,D,20200706,000000,56.4348,57.152,56.3196,56.9516,69470.302435603,0
+SEF.US,D,20200707,000000,57.5248,58.2148,57.4676,58.2148,91911.868872595,0
+SEF.US,D,20200708,000000,58.2148,58.3724,57.5828,57.7264,15920.103457118,0
+SEF.US,D,20200709,000000,57.8408,59.3336,57.8408,58.8748,62923.060168309,0
+SEF.US,D,20200710,000000,59.018,59.018,57.3528,57.3528,66638.761244342,0
+SEF.US,D,20200713,000000,56.6644,57.7264,56.5204,57.5828,120961.29373919,0
+SEF.US,D,20200714,000000,57.8408,58.0992,57.038,57.0952,35413.773540707,0
+SEF.US,D,20200715,000000,56.1756,56.5204,55.832,55.918,91894.798803898,0
+SEF.US,D,20200716,000000,56.5204,56.5204,55.8032,56.2332,19783.861251444,0
+SEF.US,D,20200717,000000,55.832,56.4916,55.7456,56.2908,16216.565262453,0
+SEF.US,D,20200720,000000,56.6068,56.6356,56.262,56.4348,17038.715509916,0
+SEF.US,D,20200721,000000,56.1756,56.1756,55.516,55.7456,149392.36407645,0
+SEF.US,D,20200722,000000,55.6908,55.8892,55.4588,55.4588,28852.248154707,0
+SEF.US,D,20200723,000000,55.4012,55.81,55.2292,55.516,6598.800842135,0
+SEF.US,D,20200724,000000,55.5444,55.8844,55.516,55.8764,9789.1618447891,0
+SEF.US,D,20200727,000000,55.7744,56.5204,55.7744,55.918,42939.235254983,0
+SEF.US,D,20200728,000000,56.262,56.262,55.602,55.832,5268.3805899909,0
+SEF.US,D,20200729,000000,55.6884,55.7744,54.7408,54.7408,13407.668039872,0
+SEF.US,D,20200730,000000,55.7168,56.1756,55.584,55.584,8524.2349174428,0
+SEF.US,D,20200731,000000,55.3148,56.3484,55.3148,55.7396,9568.2960579707,0
+SEF.US,D,20200803,000000,55.4868,55.66,55.4868,55.6544,2064.4332061288,0
+SEF.US,D,20200804,000000,55.6596,55.8572,55.5444,55.602,3628.2605200526,0
+SEF.US,D,20200805,000000,55.4588,55.4588,54.856,54.9008,8331.2386305385,0
+SEF.US,D,20200806,000000,55.1716,55.1716,54.798,54.856,9493.3967769519,0
+SEF.US,D,20200807,000000,54.8844,55.1856,54.0088,54.052,10251.447174612,0
+SEF.US,D,20200810,000000,53.966,53.966,53.5352,53.7356,42497.852050095,0
+SEF.US,D,20200811,000000,52.9176,53.5208,52.6312,53.5044,8808.5038165655,0
+SEF.US,D,20200812,000000,52.8464,53.6788,52.8464,53.3916,17705.841664107,0
+SEF.US,D,20200813,000000,53.8512,53.9368,53.3628,53.7936,19090.607441083,0
+SEF.US,D,20200814,000000,54.0236,54.0236,53.5208,53.772,542.75851082496,0
+SEF.US,D,20200817,000000,53.9368,54.0812,53.8512,54.052,1922.2987565675,0
+SEF.US,D,20200818,000000,54.1668,54.4824,54.052,54.404,20325.226287273,0
+SEF.US,D,20200819,000000,54.3388,54.5684,54.0812,54.564,3661.3555512005,0
+SEF.US,D,20200820,000000,54.856,55.2004,54.5396,54.626,3842.8556693903,0
+SEF.US,D,20200821,000000,54.8268,54.856,54.5108,54.7196,8976.0691847984,0
+SEF.US,D,20200824,000000,54.5108,54.6148,53.7356,53.7472,9743.8739074288,0
+SEF.US,D,20200825,000000,53.2772,53.8372,53.2764,53.5068,10357.351274286,0
+SEF.US,D,20200826,000000,53.5636,53.8512,53.5636,53.7108,8453.86443016,0
+SEF.US,D,20200827,000000,53.428,53.428,52.7604,52.9256,17811.049026282,0
+SEF.US,D,20200828,000000,52.5308,53.0184,52.4156,52.5308,3109.8878216524,0
+SEF.US,D,20200831,000000,52.4448,53.1768,52.4448,53.1056,5178.5014527683,0
+SEF.US,D,20200901,000000,53.248,53.3628,53.1048,53.1048,10177.59299984,0
+SEF.US,D,20200902,000000,52.674,52.674,52.16,52.2912,6446.5636988549,0
+SEF.US,D,20200903,000000,52.0864,53.522,51.7124,53.248,40522.94961244,0
+SEF.US,D,20200904,000000,52.6164,53.9944,52.3584,53.1048,38647.332268228,0
+SEF.US,D,20200908,000000,53.6788,54.5108,53.6788,54.3676,7743.5405511022,0
+SEF.US,D,20200909,000000,53.966,53.9944,53.478,53.7936,3118.5970403755,0
+SEF.US,D,20200910,000000,53.44,54.5108,53.44,54.5108,5983.2332627848,0
+SEF.US,D,20200911,000000,54.5396,54.7408,54.1808,54.3724,4228.1515057012,0
+SEF.US,D,20200914,000000,53.7936,53.9148,53.1328,53.3916,6853.4583975991,0
+SEF.US,D,20200915,000000,53.3336,53.7504,53.2192,53.7216,4694.2688917627,0
+SEF.US,D,20200916,000000,53.5636,53.5636,52.7908,53.264,7163.1582153933,0
+SEF.US,D,20200917,000000,54.0236,54.1956,53.7076,53.9004,6926.6158348733,0
+SEF.US,D,20200918,000000,53.9088,54.31,53.8224,54.2816,8570.5679610498,0
+SEF.US,D,20200921,000000,55.4868,56.262,55.3244,55.6956,28656.464917812,0
+SEF.US,D,20200922,000000,55.832,56.118,55.2296,55.6884,8877.4808288527,0
+SEF.US,D,20200923,000000,55.8032,57.0952,55.4016,57.0952,20008.210725751,0
+SEF.US,D,20200924,000000,57.2384,57.554,56.1756,56.9188,14577.83866751,0
+SEF.US,D,20200925,000000,57.1236,57.1236,56.0324,56.172,5379.161852149,0
+SEF.US,D,20200928,000000,55.5732,55.5732,54.5684,54.97,18198.086706338,0
+SEF.US,D,20200929,000000,55.1716,55.602,55.0536,55.402,5550.5592766201,0
+SEF.US,D,20200930,000000,54.9564,55.4088,54.5976,54.9416,16047.258050476,0
+SEF.US,D,20201001,000000,54.9416,55.0276,54.31,54.5396,15135.577034539,0
+SEF.US,D,20201002,000000,55.4868,55.4868,53.9212,54.0812,20952.638404087,0
+SEF.US,D,20201005,000000,53.3916,53.88,53.2916,53.3364,13262.746640319,0
+SEF.US,D,20201006,000000,52.9612,53.9944,52.674,53.8512,12689.680048338,0
+SEF.US,D,20201007,000000,53.102,53.4492,52.9612,53.0968,8379.661886639,0
+SEF.US,D,20201008,000000,52.7812,52.818,52.4156,52.4448,9469.707702025,0
+SEF.US,D,20201009,000000,52.1004,52.6456,51.9852,52.3652,12076.55105023,0
+SEF.US,D,20201012,000000,52.1284,52.3584,51.7552,51.8612,29279.696609638,0
+SEF.US,D,20201013,000000,51.928,52.8872,51.928,52.6908,12195.344793613,0
+SEF.US,D,20201014,000000,52.7032,53.3336,52.6656,53.3336,6564.3123359915,0
+SEF.US,D,20201015,000000,53.8196,53.8196,53.0472,53.1012,8148.3450373529,0
+SEF.US,D,20201016,000000,52.818,53.1232,52.7316,53.0472,11095.893022006,0
+SEF.US,D,20201019,000000,53.1908,53.912,53.0472,53.912,15362.365090089,0
+SEF.US,D,20201020,000000,53.4176,53.5068,52.9612,53.4312,10332.965461861,0
+SEF.US,D,20201021,000000,53.5352,53.6068,53.3916,53.5924,3676.3354074042,0
+SEF.US,D,20201022,000000,53.5352,53.5352,52.9324,53.0284,2303.7625366402,0
+SEF.US,D,20201023,000000,52.9324,53.0184,52.7892,52.8604,33314.155090937,0
+SEF.US,D,20201026,000000,53.3056,54.418,53.3056,53.9368,16742.60207333,0
+SEF.US,D,20201027,000000,54.002,54.8844,53.9944,54.8844,9289.6010588308,0
+SEF.US,D,20201028,000000,55.8608,56.578,55.832,56.5204,20450.290668137,0
+SEF.US,D,20201029,000000,56.4916,56.9088,55.6596,55.8748,5139.4841528887,0
+SEF.US,D,20201030,000000,56.0892,56.8364,56.0184,56.0184,32873.468623547,0
+SEF.US,D,20201102,000000,55.372,55.4868,54.7864,54.9476,6030.6114126386,0
+SEF.US,D,20201103,000000,54.0812,54.0812,53.4492,53.7356,15430.645364879,0
+SEF.US,D,20201104,000000,54.1096,54.5396,53.1048,53.88,15686.348026589,0
+SEF.US,D,20201105,000000,53.048,53.1908,52.4848,52.818,41449.61048458,0
+SEF.US,D,20201106,000000,52.858,53.32,52.7712,53.2192,10040.684081513,0
+SEF.US,D,20201109,000000,50.0328,50.0328,48.3972,49.5168,30210.886275514,0
+SEF.US,D,20201110,000000,49.5744,49.6596,49.2004,49.258,20115.856669169,0
+SEF.US,D,20201111,000000,49.086,49.6316,49.086,49.4152,35515.845584142,0
+SEF.US,D,20201112,000000,49.8752,50.5212,49.8324,50.1768,43002.986736036,0
+SEF.US,D,20201113,000000,49.7032,49.732,49.086,49.2048,41674.656696385,0
+SEF.US,D,20201116,000000,47.9948,48.736,47.9376,48.3396,21047.743072543,0
+SEF.US,D,20201117,000000,49.028,49.0284,48.3396,48.4452,4235.1188806797,0
+SEF.US,D,20201118,000000,48.3828,48.9712,48.0236,48.9712,5788.4951321358,0
+SEF.US,D,20201119,000000,49.1436,49.4592,48.8564,48.8564,4044.2128062689,0
+SEF.US,D,20201120,000000,48.9712,49.402,48.9712,49.3392,32639.713193019,0
+SEF.US,D,20201123,000000,48.77,48.8564,48.4864,48.642,4445.1852362814,0
+SEF.US,D,20201124,000000,48.0812,48.0812,47.3344,47.378,7636.2429764333,0
+SEF.US,D,20201125,000000,47.4784,47.91,47.4784,47.5072,12872.922010272,0
+SEF.US,D,20201127,000000,47.5072,47.766,47.4644,47.6792,5759.2321572261,0
+SEF.US,D,20201130,000000,47.9888,48.4848,47.9748,48.4848,5197.6617339592,0
+SEF.US,D,20201201,000000,47.766,47.7944,47.5072,47.7368,6837.0850663997,0
+SEF.US,D,20201202,000000,47.9948,47.9948,47.5528,47.5528,5165.2634403092,0
+SEF.US,D,20201203,000000,47.4208,47.622,47.3344,47.5072,17474.87318357,0
+SEF.US,D,20201204,000000,47.3344,47.3344,46.7892,46.8324,4806.0952601676,0
+SEF.US,D,20201207,000000,47.1056,47.2484,47.0764,47.1196,1733.1345259013,0
+SEF.US,D,20201208,000000,47.4208,47.4208,47.0904,47.134,2491.1849235618,0
+SEF.US,D,20201209,000000,47.4492,47.4644,47.2772,47.3344,16892.400635367,0
+SEF.US,D,20201210,000000,47.4784,47.622,47.378,47.392,7013.3596533556,0
+SEF.US,D,20201211,000000,47.7084,48.0856,47.7084,47.766,2184.272055759,0
+SEF.US,D,20201214,000000,47.0192,48.052,47.0192,48.026,4151.5103809378,0
+SEF.US,D,20201215,000000,47.9232,47.9868,47.306,47.3604,4470.9645237019,0
+SEF.US,D,20201216,000000,47.3052,47.3636,47.2128,47.238,9939.3087755757,0
+SEF.US,D,20201217,000000,46.9908,47.1056,46.9332,46.962,697.08586659868,0
+SEF.US,D,20201218,000000,46.9476,47.622,46.9476,47.3344,5237.0274025877,0
+SEF.US,D,20201221,000000,47.4068,47.8516,47.048,47.2212,11042.592603421,0
+SEF.US,D,20201222,000000,47.306,47.4492,47.22,47.4208,2974.3723783206,0
+SEF.US,D,20201223,000000,46.962,46.9768,46.7612,46.9768,847.2327973853,0
+SEF.US,D,20201224,000000,47.0764,47.0764,46.8556,46.8556,1138.1207027376,0
+SEF.US,D,20201228,000000,46.4452,46.6172,46.3884,46.4736,2779.2858789227,0
+SEF.US,D,20201229,000000,46.1864,46.6784,46.1864,46.624,6628.4121857937,0
+SEF.US,D,20201230,000000,46.6172,46.6172,46.244,46.3592,6787.9650728012,0
+SEF.US,D,20201231,000000,46.408,46.408,45.8136,45.82,4887.961916165,0
+SEF.US,D,20210104,000000,45.5264,46.8756,45.5264,46.5888,3104.6622904185,0
+SEF.US,D,20210105,000000,46.732,46.732,46.4304,46.56,1140.907652729,0
+SEF.US,D,20210106,000000,46.0716,46.0716,44.8664,45.1824,34050.606626164,0
+SEF.US,D,20210107,000000,44.5796,44.7224,44.3928,44.6872,1779.8159382572,0
+SEF.US,D,20210108,000000,44.4928,44.8948,44.4928,44.6368,1171.9124713833,0
+SEF.US,D,20210111,000000,44.9808,44.9808,44.6936,44.6936,4361.2283677905,0
+SEF.US,D,20210112,000000,44.4644,44.5816,44.4072,44.4644,2643.7704355909,0
+SEF.US,D,20210113,000000,44.4072,44.522,44.3204,44.3496,3606.3132888703,0
+SEF.US,D,20210114,000000,44.2348,44.378,44.2344,44.378,1041.6225592854,0
+SEF.US,D,20210115,000000,44.8088,44.8948,44.722,44.8516,1339.1294708672,0
+SEF.US,D,20210119,000000,44.5216,44.8948,44.5216,44.686,3186.5289464159,0
+SEF.US,D,20210120,000000,44.6084,44.6936,44.4468,44.5508,2685.226316713,0
+SEF.US,D,20210121,000000,44.6084,44.8948,44.6084,44.8664,2098.2249747745,0
+SEF.US,D,20210122,000000,45.1824,45.3112,45.0816,45.1188,1216.5036712457,0
+SEF.US,D,20210125,000000,45.4976,45.842,45.3544,45.3552,62549.260500713,0
+SEF.US,D,20210126,000000,45.4544,45.5112,45.326,45.5112,962.54285327944,0
+SEF.US,D,20210127,000000,46.2364,46.8468,46.2152,46.7632,25394.339952879,0
+SEF.US,D,20210128,000000,45.9568,46.2152,45.5836,45.9148,2391.8998301182,0
+SEF.US,D,20210129,000000,46.0144,47.0048,46.0144,46.818,8566.7359048117,0
+SEF.US,D,20210201,000000,46.5312,46.6456,46.0428,46.0428,1122.7924777849,0
+SEF.US,D,20210202,000000,45.5264,45.5264,44.9524,45.0984,4145.588112206,0
+SEF.US,D,20210203,000000,45.1676,45.24,45.0168,45.0168,1275.377989814,0
+SEF.US,D,20210204,000000,44.8088,44.8088,44.0908,44.0908,62991.340443099,0
+SEF.US,D,20210205,000000,43.9616,44.0768,43.9192,44.0336,1918.8150690782,0
+SEF.US,D,20210208,000000,43.8044,43.9192,43.6892,43.6892,2010.7844187944,0
+SEF.US,D,20210209,000000,43.6196,43.6196,43.6196,43.6196,85.350343486595,0
+SEF.US,D,20210210,000000,43.3736,43.6048,43.3448,43.6048,1404.971164414,0
+SEF.US,D,20210211,000000,43.6604,43.6604,43.5172,43.5188,271.03088666356,0
+SEF.US,D,20210212,000000,43.718,43.718,43.2588,43.2588,1654.7515573932,0
+SEF.US,D,20210216,000000,42.8852,43.144,42.8168,42.8604,3867.9382193129,0
+SEF.US,D,20210217,000000,43.0292,43.03,42.8252,42.8252,1488.9280329049,0
+SEF.US,D,20210218,000000,43.0576,43.23,42.9344,42.9724,4086.0170561399,0
+SEF.US,D,20210219,000000,42.7128,42.7128,42.5984,42.6816,4391.536448947,0
+SEF.US,D,20210222,000000,42.516,42.516,42.1652,42.282,1261.7916086059,0
+SEF.US,D,20210223,000000,42.2544,42.3512,41.9528,41.9528,2413.8470613005,0
+SEF.US,D,20210224,000000,41.7636,41.7636,41.0912,41.1056,1988.8371876121,0
+SEF.US,D,20210225,000000,40.934,41.9436,40.934,41.9436,2339.2961490306,0
+SEF.US,D,20210226,000000,42.0532,42.5124,42.0532,42.5052,1535.6094452609,0
+SEF.US,D,20210301,000000,41.8236,41.8236,41.3928,41.648,38602.392699617,0
+SEF.US,D,20210302,000000,41.6228,41.682,41.4788,41.682,4979.9312658811,0
+SEF.US,D,20210303,000000,41.3936,41.6516,41.264,41.6516,3164.9300839825,0
+SEF.US,D,20210304,000000,41.7948,42.5752,41.594,42.242,7088.2589343745,0
+SEF.US,D,20210305,000000,41.5088,42.4552,41.4128,41.4128,758.05039766053,0
+SEF.US,D,20210308,000000,41.0484,41.2208,40.4168,40.8472,4274.8329180572,0
+SEF.US,D,20210309,000000,40.934,40.934,40.632,40.9092,1029.7780218219,0
+SEF.US,D,20210310,000000,40.5892,40.6756,40.2448,40.3144,5936.5518504288,0
+SEF.US,D,20210311,000000,40.2736,40.2736,39.9289,40.2008,5533.4892079228,0
+SEF.US,D,20210312,000000,39.828,39.828,39.8068,39.8068,85.69871223552,0
+SEF.US,D,20210315,000000,39.6134,40.1296,39.6134,39.8518,660.50714796157,0
+SEF.US,D,20210316,000000,39.9865,40.2708,39.9865,40.1012,791.1454288084,0
+SEF.US,D,20210317,000000,40.0724,40.216,39.9581,39.9581,3007.1190407195,0
+SEF.US,D,20210318,000000,39.684,40.1296,39.4844,40.0216,4142.8011622146,0
+SEF.US,D,20210319,000000,40.2448,40.6796,40.2448,40.6184,4680.3341418057,0
+SEF.US,D,20210322,000000,40.6756,40.9624,40.6756,40.9056,2767.0929727103,0
+SEF.US,D,20210323,000000,41.0772,41.422,40.934,41.3272,5444.6551769469,0
+SEF.US,D,20210324,000000,40.8188,41.2052,40.7612,41.2052,5820.5450570369,0
+SEF.US,D,20210325,000000,41.5072,41.5072,40.69,40.7216,5531.3989954292,0
+SEF.US,D,20210326,000000,40.4344,40.4344,40.0352,40.0352,2029.2479624874,0
+SEF.US,D,20210329,000000,40.2736,40.6184,40.058,40.2604,5138.439046642,0
+SEF.US,D,20210330,000000,40.1296,40.1852,40.0152,40.1852,3417.1490582041,0
+SEF.US,D,20210331,000000,40.2592,40.3592,40.1156,40.3592,1699.6911260045,0
+SEF.US,D,20210401,000000,40.0152,40.0152,39.7884,39.7884,483.18745475881,0
+SEF.US,D,20210405,000000,39.527,39.6276,39.355,39.4986,6532.9591485882,0
+SEF.US,D,20210406,000000,39.441,39.5842,39.441,39.4694,18978.43270393,0
+SEF.US,D,20210407,000000,39.4414,39.4414,39.3815,39.3815,350.45896141843,0
+SEF.US,D,20210408,000000,39.3577,39.3834,39.2687,39.3358,1551.9827764603,0
+SEF.US,D,20210409,000000,39.1539,39.2687,39.0798,39.0798,1869.3467067309,0
+SEF.US,D,20210412,000000,38.9812,39.1247,38.8956,38.9244,11911.424263239,0
+SEF.US,D,20210413,000000,39.2975,39.2978,39.0391,39.1032,6032.3532563832,0
+SEF.US,D,20210414,000000,39.2403,39.2403,38.7666,38.9773,9179.8649029195,0
+SEF.US,D,20210415,000000,38.7524,39.0679,38.7524,38.782,5068.0685593591,0
+SEF.US,D,20210416,000000,38.4937,38.6372,38.4937,38.5586,1692.723751026,0
+SEF.US,D,20210419,000000,38.6084,38.6534,38.6084,38.6534,928.05434713587,0
+SEF.US,D,20210420,000000,39.1393,39.2403,39.0752,39.1094,4219.0939182292,0
+SEF.US,D,20210421,000000,39.1251,39.2253,38.6177,38.6177,2376.2232364166,0
+SEF.US,D,20210422,000000,38.7236,38.876,38.6802,38.876,350.45896141843,0
+SEF.US,D,20210423,000000,38.7374,38.7374,38.1492,38.2922,1579.1555388765,0
+SEF.US,D,20210426,000000,37.934,38.1784,37.9196,38.1784,1749.1594883518,0
+SEF.US,D,20210427,000000,38.1068,38.1352,37.9106,37.9106,802.29322877399,0
+SEF.US,D,20210428,000000,37.8047,37.8335,37.7644,37.8256,2685.226316713,0
+SEF.US,D,20210429,000000,37.5181,37.6034,37.2877,37.3389,5879.0710068562,0
+SEF.US,D,20210430,000000,37.6618,37.6618,37.5181,37.6034,1817.78813189,0
+SEF.US,D,20210503,000000,37.3453,37.5181,37.3169,37.5181,1012.7079531246,0
+SEF.US,D,20210504,000000,37.4606,37.7763,37.4026,37.404,4997.3497033274,0
+SEF.US,D,20210505,000000,37.2301,37.3389,37.2301,37.3389,1750.9013320964,0
+SEF.US,D,20210506,000000,37.1448,37.1736,36.9151,36.9151,635.7729667879,0
+SEF.US,D,20210507,000000,37.2301,37.2301,36.6566,36.6566,910.63590968963,0
+SEF.US,D,20210510,000000,36.3409,36.8003,36.3409,36.7974,2294.7049491682,0
+SEF.US,D,20210511,000000,37.202,37.4764,37.202,37.3169,4662.5673356106,0
+SEF.US,D,20210512,000000,37.4026,37.9761,37.4026,37.9638,1272.9394085715,0
+SEF.US,D,20210513,000000,38.0052,38.0052,37.1736,37.3169,979.96129072568,0
+SEF.US,D,20210514,000000,37.0872,37.0872,36.739,36.739,774.77209760893,0
+SEF.US,D,20210517,000000,36.9439,36.9439,36.7301,36.7301,307.26123655174,0
+SEF.US,D,20210518,000000,36.7427,37.0336,36.7427,37.0336,474.12986728676,0
+SEF.US,D,20210519,000000,37.4893,37.7759,37.3043,37.3043,1020.7204343499,0
+SEF.US,D,20210520,000000,37.1736,37.2449,36.9724,37.1153,3253.4157462094,0
+SEF.US,D,20210521,000000,36.8003,36.878,36.743,36.878,6512.0570236527,0
+SEF.US,D,20210524,000000,36.7427,36.7427,36.562,36.6346,2668.1562480156,0
+SEF.US,D,20210525,000000,36.513,36.923,36.513,36.923,292.28138034797,0
+SEF.US,D,20210526,000000,36.9432,36.9432,36.7858,36.855,371.012717605,0
+SEF.US,D,20210527,000000,36.685,36.7139,36.5231,36.5612,5096.9831655199,0
+SEF.US,D,20210528,000000,36.648,36.648,36.4759,36.4831,476.91681727816,0
+SEF.US,D,20210601,000000,36.2257,36.2548,36.2257,36.2257,754.56671017129,0
+SEF.US,D,20210602,000000,36.1684,36.1684,36.0536,36.081,169825.93304464,0
+SEF.US,D,20210603,000000,36.1771,36.1771,35.9421,36.055,4760.1105853095,0
+SEF.US,D,20210604,000000,35.9966,36.2257,35.9676,35.9676,12145.528062517,0
+SEF.US,D,20210607,000000,35.91,36.0824,35.91,36.0684,9259.6413464233,0
+SEF.US,D,20210608,000000,36.2257,36.2257,35.9966,36.0122,3661.3555512005,0
+SEF.US,D,20210609,000000,36.1112,36.2542,36.1112,36.2542,1364.2120207898,0
+SEF.US,D,20210610,000000,36.1396,36.4842,36.1112,36.482,4119.4604560367,0
+SEF.US,D,20210611,000000,36.4125,36.4414,36.3614,36.3614,1159.371196422,0
+SEF.US,D,20210614,000000,36.4557,36.6566,36.4557,36.5969,11067.326784594,0
+SEF.US,D,20210615,000000,36.5702,36.7142,36.4554,36.5652,7647.04240765,0
+SEF.US,D,20210616,000000,36.7714,36.7714,36.4842,36.653,2567.1293108274,0
+SEF.US,D,20210617,000000,36.8575,37.489,36.8575,37.3594,9940.0055130735,0
+SEF.US,D,20210618,000000,37.6323,38.0916,37.6323,38.0517,4839.8870288133,0
+SEF.US,D,20210621,000000,37.8584,37.9196,37.2734,37.2734,3896.5044567248,0
+SEF.US,D,20210622,000000,37.3489,37.4008,37.202,37.2301,9295.8716963114,0
+SEF.US,D,20210623,000000,37.2132,37.2301,37.0872,37.202,1464.5422204802,0
+SEF.US,D,20210624,000000,36.9435,37.1448,36.9007,36.927,2701.9480166614,0
+SEF.US,D,20210625,000000,36.8287,36.8287,36.5126,36.5242,10329.83014312,0
+SEF.US,D,20210628,000000,36.513,37.0296,36.513,36.8431,10926.934178778,0
+SEF.US,D,20210629,000000,36.6275,36.9011,36.6271,36.9011,847.58116613423,0
+SEF.US,D,20210630,000000,36.886,36.886,36.8852,36.8852,508.2700046814,0
+SEF.US,D,20210701,000000,36.685,36.8575,36.5846,36.6433,1003.6503656526,0
+SEF.US,D,20210702,000000,36.513,36.6847,36.513,36.5821,1751.9464383432,0
+SEF.US,D,20210706,000000,37.0292,37.0584,36.8287,36.8708,2498.8490360381,0
+SEF.US,D,20210707,000000,36.9151,37.0872,36.7743,36.8262,1362.1218082963,0
+SEF.US,D,20210708,000000,37.4746,37.4746,37.1588,37.418,4012.1628813678,0
+SEF.US,D,20210709,000000,36.9435,36.9435,36.513,36.5263,2930.1295472071,0
+SEF.US,D,20210712,000000,36.7142,36.7142,36.1972,36.208,1513.6622140786,0
+SEF.US,D,20210713,000000,36.3409,36.513,36.2833,36.5022,1505.9981016022,0
+SEF.US,D,20210714,000000,36.3124,36.8003,36.3124,36.513,8135.8037623916,0
+SEF.US,D,20210715,000000,36.8287,36.8287,36.3268,36.3697,174876.9315353,0
+SEF.US,D,20210716,000000,36.4557,36.7427,36.4557,36.7135,643.78544801317,0
+SEF.US,D,20210719,000000,37.3453,37.8908,37.3453,37.7046,62339.890882609,0
+SEF.US,D,20210720,000000,37.7187,37.7187,36.6566,36.8003,40191.999300961,0
+SEF.US,D,20210721,000000,36.513,36.5702,36.2466,36.3409,33345.50827834,0
+SEF.US,D,20210722,000000,36.4842,36.7714,36.4842,36.649,18462.846955521,0
+SEF.US,D,20210723,000000,36.3409,36.4982,36.3124,36.427,6358.7747741258,0
+SEF.US,D,20210726,000000,36.3409,36.4557,36.2833,36.2977,1386.1592519721,0
+SEF.US,D,20210727,000000,36.513,36.513,36.1684,36.2318,11765.109388691,0
+SEF.US,D,20210728,000000,36.1717,36.4982,36.1717,36.3639,1022.1139093456,0
+SEF.US,D,20210729,000000,36.2257,36.2257,35.8983,36.0676,11433.113970966,0
+SEF.US,D,20210730,000000,35.9676,36.2977,35.9672,36.2548,11479.447014573,0
+SEF.US,D,20210802,000000,36.0072,36.3837,35.8252,36.3837,5988.1104252697,0
+SEF.US,D,20210803,000000,36.3124,36.6566,36.1684,36.1684,3335.6307709557,0
+SEF.US,D,20210804,000000,36.3409,36.3697,36.1807,36.338,1293.4931647581,0
+SEF.US,D,20210805,000000,36.0489,36.0824,35.9131,35.9262,2022.9773250068,0
+SEF.US,D,20210806,000000,35.5945,35.6235,35.3794,35.4425,4335.797449119,0
+SEF.US,D,20210809,000000,35.5759,35.5759,35.3652,35.4546,2176.9563120316,0
+SEF.US,D,20210810,000000,35.2642,35.3277,35.2642,35.3277,329.20846773401,0
+SEF.US,D,20210811,000000,35.1939,35.3073,35.0063,35.0063,6959.7108660212,0
+SEF.US,D,20210812,000000,35.0491,35.1498,35.0208,35.0294,2077.671218588,0
+SEF.US,D,20210813,000000,35.0208,35.207,34.9918,35.1418,4061.9796124641,0
+SEF.US,D,20210816,000000,35.3649,35.4794,35.1356,35.1356,2101.3602935149,0
+SEF.US,D,20210817,000000,35.4218,35.5945,35.2363,35.3535,6730.1358604797,0
+SEF.US,D,20210818,000000,35.3508,35.7059,35.3363,35.7059,843.74910989605,0
+SEF.US,D,20210819,000000,35.8814,36.0536,35.7586,35.8955,5361.0466772049,0
+SEF.US,D,20210820,000000,35.91,35.91,35.6808,35.6949,2075.9293748433,0
+SEF.US,D,20210823,000000,35.4222,35.4652,35.3649,35.4652,8596.3472484703,0
+SEF.US,D,20210824,000000,35.3073,35.3649,35.2787,35.3218,6432.2805801489,0
+SEF.US,D,20210825,000000,35.1094,35.1094,34.9443,35.0622,2511.3903109994,0
+SEF.US,D,20210826,000000,35.0136,35.2356,34.9343,35.2356,4283.5421367803,0
+SEF.US,D,20210827,000000,34.9629,34.9629,34.8236,34.8236,594.31708566584,0
+SEF.US,D,20210830,000000,35.0632,35.0908,34.9343,35.0908,2082.8967498218,0
+SEF.US,D,20210831,000000,35.1063,35.1639,34.9632,35.0918,3183.0452589266,0
+SEF.US,D,20210901,000000,35.0208,35.2215,35.0208,35.0777,4438.5662300519,0
+SEF.US,D,20210902,000000,35.0491,35.0853,35.0226,35.0853,452.87937360234,0
+SEF.US,D,20210903,000000,35.1063,35.1881,35.1063,35.1498,1083.7751779053,0
+SEF.US,D,20210907,000000,35.1356,35.3835,35.1356,35.3835,619.39963558843,0
+SEF.US,D,20210908,000000,35.4222,35.4222,35.3359,35.387,610.34204811639,0
+SEF.US,D,20210909,000000,35.3063,35.4504,35.2228,35.4504,680.36416665029,0
+SEF.US,D,20210910,000000,35.4711,35.7666,35.4711,35.7655,579.33722946207,0
+SEF.US,D,20210913,000000,35.5945,35.6232,35.4501,35.4708,743.41891020569,0
+SEF.US,D,20210914,000000,35.3073,35.8672,35.3073,35.839,1258.6562898656,0
+SEF.US,D,20210915,000000,35.8814,35.8814,35.508,35.537,1285.1323147839,0
+SEF.US,D,20210916,000000,35.4794,35.6808,35.4794,35.5776,4418.0124738653,0
+SEF.US,D,20210917,000000,35.6518,35.8242,35.4794,35.7676,1357.2446458113,0
+SEF.US,D,20210920,000000,36.5702,36.9007,36.427,36.4604,18729.349048448,0
+SEF.US,D,20210921,000000,36.2314,36.513,36.1976,36.4352,3300.0971585654,0
+SEF.US,D,20210922,000000,36.0824,36.0824,35.7962,35.9941,2422.2079112747,0
+SEF.US,D,20210923,000000,35.3649,35.3649,35.2356,35.3163,790.44869131055,0
+SEF.US,D,20210924,000000,35.2215,35.3073,35.1639,35.227,9918.4066506402,0
+SEF.US,D,20210927,000000,35.1356,35.1356,34.9053,35.0222,4536.8062172487,0
+SEF.US,D,20210928,000000,35.1639,35.5656,35.0232,35.5656,1445.3819392893,0
+SEF.US,D,20210929,000000,35.3366,35.4298,35.3363,35.4298,625.32190432016,0
+SEF.US,D,20210930,000000,35.3935,35.918,35.3273,35.918,1257.9595523677,0
+SEF.US,D,20211001,000000,35.8242,36.0244,35.1925,35.3532,4151.8587496867,0
+SEF.US,D,20211004,000000,35.3363,35.7238,35.2215,35.6518,2679.3040479812,0
+SEF.US,D,20211005,000000,35.5659,35.5659,35.1356,35.2656,2569.9162608188,0
+SEF.US,D,20211006,000000,35.6808,35.6808,35.1356,35.1356,218.4272055759,0
+SEF.US,D,20211007,000000,34.7043,34.8926,34.6471,34.8926,994.59277818053,0
+SEF.US,D,20211008,000000,34.8478,34.8478,34.7898,34.8043,471.69128604428,0
+SEF.US,D,20211011,000000,34.8191,35.0929,34.6188,35.0929,929.7961908805,0
+SEF.US,D,20211012,000000,35.0211,35.055,35.0208,35.055,2280.4218304623,0
+SEF.US,D,20211013,000000,35.5659,35.5659,35.1649,35.1649,875.79903479714,0
+SEF.US,D,20211014,000000,34.676,34.676,34.6288,34.6288,604.07141063574,0
+SEF.US,D,20211015,000000,34.4177,34.4177,34.0727,34.1676,37778.152239661,0
+SEF.US,D,20211018,000000,34.1866,34.1866,34.0644,34.1303,2237.2241055956,0
+SEF.US,D,20211019,000000,33.872,33.9296,33.8436,33.8436,1866.2113879906,0
+SEF.US,D,20211020,000000,33.786,33.901,33.594,33.594,619.05126683951,0
+SEF.US,D,20211021,000000,33.6136,33.703,33.6136,33.629,1629.6690074706,0
+SEF.US,D,20211022,000000,33.47,33.5274,33.2699,33.2699,657.72019797017,0
+SEF.US,D,20211025,000000,33.1833,33.2693,33.1833,33.2368,648.66261049812,0
+SEF.US,D,20211026,000000,33.1254,33.186,33.0141,33.186,3790.2519883027,0
+SEF.US,D,20211027,000000,33.2979,33.9051,33.2979,33.9051,6702.9630980636,0
+SEF.US,D,20211028,000000,33.7284,33.7516,33.5853,33.5853,8310.336505603,0
+SEF.US,D,20211029,000000,33.5853,33.6899,33.5566,33.6899,4582.7908921068,0
+SEF.US,D,20211101,000000,33.556,33.7577,33.556,33.6425,406.54632999533,0
+SEF.US,D,20211102,000000,33.5566,33.6709,33.5566,33.5911,953.13689705847,0
+SEF.US,D,20211103,000000,33.5666,33.628,33.3842,33.4308,8467.4508113681,0
+SEF.US,D,20211104,000000,33.499,33.7964,33.499,33.7964,646.57239800457,0
+SEF.US,D,20211105,000000,33.6139,33.6139,33.3265,33.5853,4067.9018811958,0
+SEF.US,D,20211108,000000,33.47,33.4846,33.3555,33.4846,4851.0348287789,0
+SEF.US,D,20211109,000000,33.7577,33.7892,33.6139,33.657,280.0884741356,0
+SEF.US,D,20211110,000000,33.5846,33.6995,33.5846,33.6506,4188.0890995749,0
+SEF.US,D,20211111,000000,33.6853,33.6853,33.5853,33.628,639.953391775,0
+SEF.US,D,20211112,000000,33.6425,33.6425,33.5518,33.5518,930.84129712727,0
+SEF.US,D,20211115,000000,33.4128,33.528,33.4128,33.499,1452.3493142678,0
+SEF.US,D,20211116,000000,33.5498,33.5498,33.4128,33.5154,119.14211213231,0
+SEF.US,D,20211117,000000,33.5853,33.901,33.5853,33.8436,647.26913550242,0
+SEF.US,D,20211118,000000,33.872,34.1017,33.7629,34.0103,1554.4213577028,0
+SEF.US,D,20211119,000000,34.3028,34.3887,34.3028,34.3633,7400.0489646623,0
+SEF.US,D,20211122,000000,34.1303,34.1889,34.0013,34.1889,468.90433605289,0
+SEF.US,D,20211123,000000,33.9296,33.9585,33.7284,33.7284,2735.0430478092,0
+SEF.US,D,20211124,000000,33.7284,33.7757,33.6139,33.6277,651.79792923845,0
+SEF.US,D,20211126,000000,34.5898,34.9632,34.5471,34.7029,12765.624435603,0
+SEF.US,D,20211129,000000,34.7905,34.7905,34.409,34.5057,2043.8794499423,0
+SEF.US,D,20211130,000000,34.8478,35.4222,34.8478,35.4222,33618.281008749,0
+SEF.US,D,20211201,000000,34.9343,35.7956,34.676,35.7956,4572.6881983879,0
+SEF.US,D,20211202,000000,35.6518,35.6518,34.5898,34.8298,29098.544860197,0
+SEF.US,D,20211203,000000,34.7595,35.479,34.7595,35.1356,11714.247551348,0
+SEF.US,D,20211206,000000,34.8478,34.8478,34.3028,34.5898,16901.458222839,0
+SEF.US,D,20211207,000000,34.1303,34.188,33.9296,33.9585,29592.183377424,0
+SEF.US,D,20211208,000000,33.9872,34.0261,33.9296,34.0154,4891.4456036542,0
+SEF.US,D,20211209,000000,34.2169,34.2169,34.0158,34.1458,11692.997057664,0
+SEF.US,D,20211210,000000,34.0444,34.1593,34.0154,34.0914,1197.6917588037,0
+SEF.US,D,20211213,000000,34.3314,34.4177,34.2738,34.345,2093.6961810385,0
+SEF.US,D,20211214,000000,34.5036,34.5036,34.3028,34.3028,3109.5394529035,0
+SEF.US,D,20211215,000000,34.4995,34.5036,34.1017,34.1043,2117.0368872165,0
+SEF.US,D,20211216,000000,33.872,33.872,33.6454,33.7886,91238.820449672,0
+SEF.US,D,20211217,000000,34.389,34.4177,34.0727,34.3601,1591.3484450888,0
+SEF.US,D,20211220,000000,34.8478,35.2498,34.8478,34.9057,10343.06815558,0
+SEF.US,D,20211221,000000,34.5898,34.5898,34.1876,34.2475,3207.0827026024,0
+SEF.US,D,20211222,000000,34.188,34.2169,33.973,33.973,27543.775133745,0
+SEF.US,D,20211223,000000,33.786,33.8436,33.6709,33.8089,3994.7444439216,0
+SEF.US,D,20211227,000000,33.6998,33.786,33.4691,33.4691,858.03222860197,0
+SEF.US,D,20211228,000000,33.2979,33.4273,33.2979,33.4273,988.6705094488,0
+SEF.US,D,20211229,000000,33.3555,33.4418,33.3265,33.3842,10940.520559986,0
+SEF.US,D,20211230,000000,33.3262,33.3986,33.2979,33.3986,4449.0172925196,0
+SEF.US,D,20211231,000000,33.4418,33.4418,33.2976,33.4418,39920.620045549,0
+SEF.US,D,20220103,000000,33.212,33.3555,33.1261,33.1959,3648.8142762392,0
+SEF.US,D,20220104,000000,32.6662,32.6662,32.5112,32.5681,2548.3173983855,0
+SEF.US,D,20220105,000000,32.6232,33.1544,32.5807,33.1544,3238.0875212567,0
+SEF.US,D,20220106,000000,32.8677,33.1544,32.7526,32.7815,158078.93883089,0
+SEF.US,D,20220107,000000,32.6666,32.6927,32.5948,32.609,2325.3613990736,0
+SEF.US,D,20220110,000000,33.1258,33.1258,32.813,32.813,2126.7912121864,0
+SEF.US,D,20220111,000000,32.9246,32.9246,32.5231,32.5231,1993.3659813482,0
+SEF.US,D,20220112,000000,32.3802,32.5517,32.3799,32.4658,3369.7709083503,0
+SEF.US,D,20220113,000000,32.293,32.6666,32.293,32.6534,1912.1960628487,0
+SEF.US,D,20220114,000000,33.0398,33.1261,32.8713,32.8713,4154.994068427,0
+SEF.US,D,20220118,000000,33.4697,33.6139,33.37,33.4862,2564.342360836,0
+SEF.US,D,20220119,000000,33.1833,33.9868,33.1833,33.9868,4123.2925122749,0
+SEF.US,D,20220120,000000,33.9296,34.2134,33.4926,34.2134,5405.6378770673,0
+SEF.US,D,20220121,000000,34.3649,34.8767,34.188,34.7905,4632.2592544541,0
+SEF.US,D,20220124,000000,35.2215,36.1396,34.7332,34.7422,28463.816999656,0
+SEF.US,D,20220125,000000,35.2787,35.6949,34.5036,34.8195,4105.1773373308,0
+SEF.US,D,20220126,000000,34.188,35.0491,34.1017,34.8129,21598.862433342,0
+SEF.US,D,20220127,000000,34.5612,35.2215,34.2147,35.1063,70995.112449648,0
+SEF.US,D,20220128,000000,35.1063,35.3622,34.2455,34.2455,28032.188119738,0
+SEF.US,D,20220131,000000,34.5036,34.5898,33.8146,33.901,16289.025962229,0
+SEF.US,D,20220201,000000,33.9296,33.9296,33.4131,33.47,20197.026587669,0
+SEF.US,D,20220202,000000,33.4749,33.5277,33.1833,33.1833,12303.33910578,0
+SEF.US,D,20220203,000000,33.4128,33.6425,33.241,33.6425,18994.45766638,0
+SEF.US,D,20220204,000000,33.499,33.7577,33.1258,33.3555,8104.7989437373,0
+SEF.US,D,20220207,000000,33.3842,33.47,33.1116,33.3706,7820.5300446146,0
+SEF.US,D,20220208,000000,33.1544,33.2664,33.0109,33.0685,18316.183712223,0
+SEF.US,D,20220209,000000,32.7815,32.7815,32.609,32.7136,7572.4914953801,0
+SEF.US,D,20220210,000000,32.6637,33.1258,32.5231,33.0968,9472.8430207653,0
+SEF.US,D,20220211,000000,33.1258,33.6425,32.9009,33.5318,8141.0292936255,0
+SEF.US,D,20220214,000000,33.528,34.0154,33.528,33.872,5014.4197720247,0
+SEF.US,D,20220215,000000,33.5853,33.5853,33.2995,33.4418,1820.5750818814,0
+SEF.US,D,20220216,000000,33.47,33.5248,33.2693,33.3533,2947.1996159045,0
+SEF.US,D,20220217,000000,33.499,34.1303,33.499,34.0727,8187.0139684836,0
+SEF.US,D,20220218,000000,34.0154,34.2188,33.8952,34.1628,6035.4885751235,0
+SEF.US,D,20220222,000000,34.2738,34.5898,34.0444,34.3314,10871.891916448,0
+SEF.US,D,20220223,000000,34.188,34.9918,34.1017,34.9632,5788.8435008847,0
+SEF.US,D,20220224,000000,36.1976,36.1976,34.935,35.0491,30281.605131546,0
+SEF.US,D,20220225,000000,34.7905,34.8622,34.0154,34.0154,13594.045320547,0
+SEF.US,D,20220228,000000,34.7043,34.7764,34.3314,34.5323,15030.718041113,0
+SEF.US,D,20220301,000000,34.7619,35.7383,34.7043,35.5849,17188.862440702,0
+SEF.US,D,20220302,000000,35.4794,35.4794,34.6474,34.7619,12684.106148355,0
+SEF.US,D,20220303,000000,34.5178,34.9916,34.5178,34.8881,5158.2960653307,0
+SEF.US,D,20220304,000000,35.4504,35.7528,35.3949,35.3949,18055.255519279,0
+SEF.US,D,20220307,000000,35.7666,36.7142,35.7383,36.7142,27552.13598372,0
+SEF.US,D,20220308,000000,36.6275,37.0296,35.9442,36.8003,32523.009662129,0
+SEF.US,D,20220309,000000,35.7956,35.91,35.3363,35.6518,26607.708305384,0
+SEF.US,D,20220310,000000,36.1396,36.2833,35.7383,35.8524,46127.506045143,0
+SEF.US,D,20220311,000000,35.4504,36.1396,35.3728,36.0536,93763.79714188,0
+SEF.US,D,20220314,000000,35.6808,35.9394,35.3073,35.8524,16852.338229241,0
+SEF.US,D,20220315,000000,35.6808,35.709,35.3073,35.3935,21077.006047453,0
+SEF.US,D,20220316,000000,35.0208,35.1063,34.418,34.4746,100990.70683833,0
+SEF.US,D,20220317,000000,34.733,34.7332,34.0727,34.0727,21177.684615892,0
+SEF.US,D,20220318,000000,34.2738,34.2738,33.8146,33.8842,11472.828008343,0
+SEF.US,D,20220321,000000,33.8436,34.1017,33.8176,33.9868,44673.066518382,0
+SEF.US,D,20220322,000000,33.6139,33.6139,33.3555,33.5566,19723.59345788,0
+SEF.US,D,20220323,000000,33.8146,34.1017,33.7577,34.101,12991.715753655,0
+SEF.US,D,20220324,000000,33.901,34.1017,33.8146,33.8146,10919.966803799,0
+SEF.US,D,20220325,000000,33.628,33.6709,33.47,33.4874,4306.1861054604,0
+SEF.US,D,20220328,000000,33.6425,33.7288,33.4353,33.4353,16182.773493807,0
+SEF.US,D,20220329,000000,33.0109,33.1769,32.839,32.9246,24890.598741934,0
+SEF.US,D,20220330,000000,32.9532,33.3838,32.9532,33.212,2569.5678920699,0
+SEF.US,D,20220331,000000,33.241,33.8292,33.1833,33.8292,12843.659035362,0
+SEF.US,D,20220401,000000,33.6425,33.8887,33.6425,33.7037,18639.469911226,0
+SEF.US,D,20220404,000000,33.901,33.9012,33.6705,33.786,4076.9594686678,0
+SEF.US,D,20220405,000000,33.8146,34.1017,33.7143,34.0714,9546.3488267884,0
+SEF.US,D,20220406,000000,34.3334,34.3601,34.1303,34.231,17148.103297078,0
+SEF.US,D,20220407,000000,34.188,34.7332,34.188,34.3601,15935.431682071,0
+SEF.US,D,20220408,000000,34.3546,34.3546,34.0154,34.1606,19600.967658258,0
+SEF.US,D,20220411,000000,34.1593,34.4177,34.1017,34.3601,20074.749156796,0
+SEF.US,D,20220412,000000,34.188,34.7764,34.1448,34.7043,16036.806988008,0
+SEF.US,D,20220413,000000,34.9343,34.9343,34.5036,34.5036,29474.086371538,0
+SEF.US,D,20220414,000000,34.5612,34.8046,34.3887,34.8046,13326.498121372,0
+SEF.US,D,20220418,000000,35.0491,35.0491,34.5612,34.7574,12246.903368454,0
+SEF.US,D,20220419,000000,34.5036,34.5036,34.1017,34.1593,21787.67829526,0
+SEF.US,D,20220420,000000,34.0154,34.0154,33.6425,33.8436,15154.73731573,0
+SEF.US,D,20220421,000000,33.6425,34.3028,33.5028,34.3028,15012.951234918,0
+SEF.US,D,20220422,000000,34.5036,35.195,34.5036,35.195,24865.516192011,0
+SEF.US,D,20220425,000000,35.508,35.8814,35.1356,35.1925,236220.83616473,0
+SEF.US,D,20220426,000000,35.4222,36.0392,35.2787,35.9966,55564.467084769,0
+SEF.US,D,20220427,000000,35.8731,35.9472,35.508,35.91,21336.540765402,0
+SEF.US,D,20220428,000000,35.6235,35.9676,35.2215,35.3535,9269.3956713932,0
+SEF.US,D,20220429,000000,35.5659,36.6566,35.4504,36.6566,12643.69537348,0
+SEF.US,D,20220502,000000,36.4842,37.4606,36.4842,36.8003,31216.278484912,0
+SEF.US,D,20220503,000000,36.4557,36.6257,36.1112,36.3697,14333.283805765,0
+SEF.US,D,20220504,000000,36.2149,36.5411,35.389,35.4501,48375.529581955,0
+SEF.US,D,20220505,000000,35.7666,36.7286,35.7383,36.3985,27488.732871415,0
+SEF.US,D,20220506,000000,36.5994,37.2877,36.5994,36.8575,64057.00044606,0
+SEF.US,D,20220509,000000,37.3745,38.0916,37.202,38.0344,70934.147918586,0
+SEF.US,D,20220510,000000,37.6611,38.7808,37.4026,38.3501,25109.374316258,0
+SEF.US,D,20220511,000000,38.4649,38.6948,37.7187,38.6948,24471.162768228,0
+SEF.US,D,20220512,000000,38.9812,39.4694,38.6372,38.8092,12496.683761433,0
+SEF.US,D,20220513,000000,38.2929,38.3822,37.8306,38.0344,37091.865804279,0
+SEF.US,D,20220516,000000,38.4073,38.4649,37.9772,38.2637,14897.989547772,0
+SEF.US,D,20220517,000000,37.5462,37.8623,37.3169,37.3745,35717.55108977,0
+SEF.US,D,20220518,000000,37.5754,38.4361,37.5754,38.2929,26028.719444671,0
+SEF.US,D,20220519,000000,38.7236,38.7632,38.379,38.6372,46559.48329381,0
+SEF.US,D,20220520,000000,38.2929,39.2687,38.2356,38.5225,17015.723172487,0
+SEF.US,D,20220523,000000,38.1208,38.1492,37.3169,37.4893,53775.245190291,0
+SEF.US,D,20220524,000000,37.8335,38.3213,37.5181,37.6445,18685.454586084,0
+SEF.US,D,20220525,000000,37.4893,37.6182,37.1448,37.2593,15414.620402428,0
+SEF.US,D,20220526,000000,37.0296,37.0296,36.427,36.5702,19710.355445421,0
+SEF.US,D,20220527,000000,36.2257,36.2257,35.8524,35.8535,8763.5642479542,0
+SEF.US,D,20220531,000000,36.1396,36.3409,35.7956,35.9941,39602.211009031,0
+SEF.US,D,20220601,000000,35.9966,36.8003,35.9966,36.513,14025.325831716,0
+SEF.US,D,20220602,000000,36.3697,36.685,35.8814,35.8814,7777.3323197479,0
+SEF.US,D,20220603,000000,36.2314,36.4557,36.1976,36.3877,4648.2842169046,0
+SEF.US,D,20220606,000000,36.1684,36.3697,35.8814,36.3697,12923.435478866,0
+SEF.US,D,20220607,000000,36.6566,36.6566,36.0248,36.0536,3469.7527392918,0
+SEF.US,D,20220608,000000,36.3124,36.7427,36.1976,36.6275,11022.735584732,0
+SEF.US,D,20220609,000000,36.8003,37.6323,36.7427,37.6323,73956.595184258,0
+SEF.US,D,20220610,000000,38.2065,38.8672,38.2065,38.8384,32042.609157361,0
+SEF.US,D,20220613,000000,39.699,40.446,39.699,40.302,45300.827003944,0
+SEF.US,D,20220614,000000,40.1012,40.7044,39.9289,40.5032,16352.080705785,0
+SEF.US,D,20220615,000000,40.0724,40.5892,39.441,40.0152,19000.379935112,0
+SEF.US,D,20220616,000000,40.8188,41.45,40.8188,41.1916,52272.730776178,0
+SEF.US,D,20220617,000000,40.9048,41.3356,40.5892,40.9048,36270.412294314,0
+SEF.US,D,20220621,000000,40.1012,40.2732,39.9581,40.1868,198613.38461205,0
+SEF.US,D,20220622,000000,40.7612,40.7612,39.7278,40.1012,6405.4561864817,0
+SEF.US,D,20220623,000000,40.072,40.4744,39.8721,40.0172,7631.3658139484,0
+SEF.US,D,20220624,000000,39.7278,39.7278,38.5509,38.5509,29049.424866599,0
+SEF.US,D,20220627,000000,38.379,38.8637,38.379,38.7808,37745.753946011,0
+SEF.US,D,20220628,000000,38.5225,39.2403,38.088,39.2403,51942.825570946,0
+SEF.US,D,20220629,000000,39.2687,39.5842,39.1823,39.4694,19374.179602708,0
+SEF.US,D,20220630,000000,39.9865,40.3592,39.441,39.699,70561.741725985,0
+SEF.US,D,20220701,000000,39.9289,40.0152,39.0679,39.1823,16993.775941304,0
+SEF.US,D,20220705,000000,39.9009,40.1296,39.2978,39.2978,26481.250449525,0
+SEF.US,D,20220706,000000,39.3834,39.6418,39.0963,39.2978,25107.980841263,0
+SEF.US,D,20220707,000000,39.01,39.01,38.7808,38.896,37447.89866568,0
+SEF.US,D,20220708,000000,38.8384,39.1739,38.7524,38.9535,14913.317772725,0
+SEF.US,D,20220711,000000,39.1539,39.2978,39.0318,39.2403,9232.4685840071,0
+SEF.US,D,20220712,000000,39.0679,39.5562,38.8668,39.441,26524.099805642,0
+SEF.US,D,20220713,000000,39.942,40.1868,39.5128,39.7278,134254.69682942,0
+SEF.US,D,20220714,000000,40.532,40.79,40.1868,40.2736,212778.75468083,0
+SEF.US,D,20220715,000000,39.5562,39.8429,39.0246,39.0963,235568.341498,0
+SEF.US,D,20220718,000000,38.666,39.4495,38.5509,39.3834,32218.187006819,0
+SEF.US,D,20220719,000000,39.01,39.01,38.0916,38.1492,94288.092109012,0
+SEF.US,D,20220720,000000,38.1492,38.3764,37.9228,38.0632,54761.128749748,0
+SEF.US,D,20220721,000000,38.1492,38.3213,37.7763,37.7763,9457.1664270637,0
+SEF.US,D,20220722,000000,37.6902,38.2061,37.5462,37.9944,11405.592839801,0
+SEF.US,D,20220725,000000,37.8908,38.0171,37.6467,37.7763,45425.891384808,0
+SEF.US,D,20220726,000000,37.8623,38.2212,37.7763,38.1784,18393.869943234,0
+SEF.US,D,20220727,000000,38.0632,38.0916,37.5494,37.7475,7107.4192155654,0
+SEF.US,D,20220728,000000,37.5462,37.8868,37.116,37.1448,14786.511548116,0
+SEF.US,D,20220729,000000,37.0296,37.0584,36.6455,36.7427,29200.965272381,0
+SEF.US,D,20220801,000000,37.0012,37.1448,36.9151,37.0296,19994.972713292,0
+SEF.US,D,20220802,000000,37.3169,37.5462,37.0868,37.5181,25866.379607672,0
+SEF.US,D,20220803,000000,37.2305,37.3198,36.9151,37.0037,17954.925319588,0
+SEF.US,D,20220804,000000,36.9435,37.1448,36.9435,37.0584,6245.9032994741,0
+SEF.US,D,20220805,000000,37.116,37.1401,36.8003,36.8003,7862.3342944856,0
+SEF.US,D,20220808,000000,36.5702,36.8842,36.513,36.8287,7102.5420530804,0
+SEF.US,D,20220809,000000,36.7999,36.9151,36.7304,36.7714,4937.7786472612,0
+SEF.US,D,20220810,000000,36.1396,36.1684,35.9394,36.0248,57208.419210946,0
+SEF.US,D,20220811,000000,35.7956,35.8814,35.537,35.8242,26118.598581894,0
+SEF.US,D,20220812,000000,35.5918,35.6808,35.258,35.2787,30883.586329688,0
+SEF.US,D,20220815,000000,35.5656,35.5656,35.0777,35.1639,8463.6187551299,0
+SEF.US,D,20220816,000000,35.2494,35.2498,34.8767,35.0208,15337.630908916,0
+SEF.US,D,20220817,000000,35.3363,35.4414,35.1063,35.2466,14841.205441698,0
+SEF.US,D,20220818,000000,35.1639,35.3363,35.1639,35.2363,5029.7479969774,0
+SEF.US,D,20220819,000000,35.5945,35.8859,35.5945,35.8459,17899.18631976,0
+SEF.US,D,20220822,000000,36.3409,36.685,36.3124,36.6275,66579.190188276,0
+SEF.US,D,20220823,000000,36.7142,36.8575,36.4867,36.8003,12738.451673187,0
+SEF.US,D,20220824,000000,36.7423,36.7427,36.513,36.6419,6192.9512496376,0
+SEF.US,D,20220825,000000,36.5418,36.6275,36.1436,36.1436,5786.4049196422,0
+SEF.US,D,20220826,000000,36.0248,37.1243,36.0248,37.1243,11719.124713833,0
+SEF.US,D,20220829,000000,37.4893,37.5754,37.2449,37.4893,21848.99119507,0
+SEF.US,D,20220830,000000,37.3306,37.8623,37.2593,37.6902,27464.347058991,0
+SEF.US,D,20220831,000000,37.5754,38.0052,37.4652,37.9772,7025.552559568,0
+SEF.US,D,20220901,000000,38.1208,38.6084,37.8908,37.8908,21846.900982577,0
+SEF.US,D,20220902,000000,37.5768,38.3213,37.3169,38.3116,7438.7178957929,0
+SEF.US,D,20220906,000000,38.1784,38.5505,38.0794,38.2356,17178.411378235,0
+SEF.US,D,20220907,000000,38.164,38.2356,37.4893,37.5462,21940.612176038,0
+SEF.US,D,20220908,000000,37.6611,37.8335,37.0584,37.0872,50837.451530607,0
+SEF.US,D,20220909,000000,36.8003,36.9151,36.5994,36.6566,11957.757306846,0
+SEF.US,D,20220912,000000,36.427,36.513,36.2548,36.3697,13928.827688263,0
+SEF.US,D,20220913,000000,37.1448,37.7475,37.0012,37.6376,32095.212838449,0
+SEF.US,D,20220914,000000,37.5181,38.0632,37.5181,37.8569,26016.874907208,0
+SEF.US,D,20220915,000000,37.948,38.0344,37.4606,38.0052,13305.247627688,0
+SEF.US,D,20220916,000000,38.4649,38.7236,38.2785,38.3213,36746.284005345,0
+SEF.US,D,20220919,000000,38.7524,38.7524,38.0052,38.0052,12958.272353759,0
+SEF.US,D,20220920,000000,38.3501,38.896,38.3501,38.6142,40031.052938958,0
+SEF.US,D,20220921,000000,38.4649,39.3397,38.3357,39.3382,17321.242565294,0
+SEF.US,D,20220922,000000,39.4122,40.0724,39.3976,40.044,34557.831524599,0
+SEF.US,D,20220923,000000,40.5032,41.1628,40.4308,40.6468,25172.777428563,0
+SEF.US,D,20220926,000000,40.9048,41.6228,40.79,41.422,21647.982426941,0
+SEF.US,D,20220927,000000,40.9912,41.9384,40.8116,41.68,35302.992278549,0
+SEF.US,D,20220928,000000,41.45,41.68,40.6756,40.9048,67399.250223245,0
+SEF.US,D,20220929,000000,41.364,41.91,41.2784,41.536,38891.538761224,0
+SEF.US,D,20220930,000000,41.5648,41.8524,41.0188,41.68,37305.415847369,0
+SEF.US,D,20221003,000000,41.3928,41.766,40.5032,40.7612,55308.06768556,0
+SEF.US,D,20221004,000000,40.044,40.044,39.2687,39.2687,63451.535560428,0
+SEF.US,D,20221005,000000,39.7853,40.1368,39.4694,39.699,22010.982663321,0
+SEF.US,D,20221006,000000,39.9289,40.3592,39.699,40.2736,69792.19515961,0
+SEF.US,D,20221007,000000,40.7332,41.4364,40.7332,41.2496,22669.747967538,0
+SEF.US,D,20221010,000000,41.1628,41.6384,40.934,41.5072,38349.476987897,0
+SEF.US,D,20221011,000000,41.7948,42.082,41.3216,41.8812,72727.8986068,0
+SEF.US,D,20221012,000000,41.91,42.1108,41.6516,42.082,26694.800492616,0
+SEF.US,D,20221013,000000,42.9424,43.0576,40.5112,40.6756,88169.343402895,0
+SEF.US,D,20221014,000000,40.3312,41.45,39.9005,41.3928,101980.77082277,0
+SEF.US,D,20221017,000000,40.446,40.446,40.044,40.302,41071.978760745,0
+SEF.US,D,20221018,000000,39.2687,40.012,39.2403,39.699,65842.3902843,0
+SEF.US,D,20221019,000000,39.9289,40.5608,39.7853,40.3592,42557.074737412,0
+SEF.US,D,20221020,000000,40.388,40.9912,40.0152,40.934,27434.735715332,0
+SEF.US,D,20221021,000000,40.934,41.0484,39.9289,40.0152,31197.46657247,0
+SEF.US,D,20221024,000000,39.7566,39.8721,39.4126,39.5842,180153.67297527,0
+SEF.US,D,20221025,000000,39.5842,39.6084,38.7808,38.8384,36829.195767589,0
+SEF.US,D,20221026,000000,38.8384,38.8384,38.2065,38.6084,41469.815872017,0
+SEF.US,D,20221027,000000,38.4649,38.4649,37.953,38.4073,43342.297897489,0
+SEF.US,D,20221028,000000,38.2065,38.3213,37.3745,37.4606,71715.539022424,0
+SEF.US,D,20221031,000000,37.6034,37.6708,37.4872,37.6611,12214.505074804,0
+SEF.US,D,20221101,000000,37.3169,37.6514,37.2373,37.5181,10490.428136375,0
+SEF.US,D,20221102,000000,37.5462,38.2065,37.202,38.2065,20838.373454439,0
+SEF.US,D,20221103,000000,38.7236,38.8672,38.3213,38.5797,108046.2191103,0
+SEF.US,D,20221104,000000,38.0632,38.4073,37.7187,37.9196,16493.170049099,0
+SEF.US,D,20221107,000000,37.7475,37.8908,37.5181,37.5462,38853.218198843,0
+SEF.US,D,20221108,000000,37.6034,37.6805,37.1473,37.3745,26855.050117121,0
+SEF.US,D,20221109,000000,37.7187,38.1208,37.6323,38.0632,13245.676571622,0
+SEF.US,D,20221110,000000,36.8287,36.9435,35.8814,35.8814,40495.776850024,0
+SEF.US,D,20221111,000000,35.7094,35.91,35.537,35.7094,16122.854068992,0
+SEF.US,D,20221114,000000,35.7956,36.3409,35.7956,36.3409,17990.11056323,0
+SEF.US,D,20221115,000000,35.8242,36.3967,35.7383,36.1684,3525.1433703708,0
+SEF.US,D,20221116,000000,36.2257,36.4241,36.2257,36.3124,4006.2406126361,0
+SEF.US,D,20221117,000000,36.8575,36.9435,36.5418,36.5418,7214.3684214853,0
+SEF.US,D,20221118,000000,36.1684,36.5562,36.1238,36.3737,4619.3696107439,0
+SEF.US,D,20221121,000000,36.3697,36.4557,36.2026,36.2257,12024.64410664,0
+SEF.US,D,20221122,000000,36.1396,36.1684,35.8814,35.939,12141.34763753,0
+SEF.US,D,20221123,000000,35.939,35.939,35.7666,35.7666,11090.319122023,0
+SEF.US,D,20221125,000000,35.8524,35.8524,35.5945,35.5945,7322.7111024009,0
+SEF.US,D,20221128,000000,35.7956,36.3697,35.7956,36.3409,181738.05404538,0
+SEF.US,D,20221129,000000,36.2257,36.4266,36.027,36.1112,8176.5629060158,0
+SEF.US,D,20221130,000000,36.0248,36.5418,35.3508,35.3935,22405.336087104,0
+SEF.US,D,20221201,000000,35.339,35.709,35.3363,35.4794,8146.9515623572,0
+SEF.US,D,20221202,000000,35.8242,35.8955,35.5945,35.6235,8432.2655677267,0
+SEF.US,D,20221205,000000,35.7956,36.617,35.7956,36.513,66235.001864338,0
+SEF.US,D,20221206,000000,36.5702,37.0886,36.4435,36.8287,55021.011836446,0
+SEF.US,D,20221207,000000,36.9724,37.0872,36.685,37.0296,11069.765365837,0
+SEF.US,D,20221208,000000,36.8575,36.9724,36.6328,36.886,45276.44119152,0
+SEF.US,D,20221209,000000,36.8003,37.0012,36.7254,37.0012,12350.020518136,0
+SEF.US,D,20221212,000000,36.886,37.0728,36.4982,36.4982,10644.058754651,0
+SEF.US,D,20221213,000000,35.508,36.5702,35.4504,36.3124,26649.512555255,0
+SEF.US,D,20221214,000000,36.2401,36.8287,36.0903,36.6566,5240.162721328,0
+SEF.US,D,20221215,000000,37.3169,37.6034,37.1448,37.4073,22244.041356351,0
+SEF.US,D,20221216,000000,37.8908,38.1615,37.6902,37.8062,30420.604262367,0
+SEF.US,D,20221219,000000,37.8047,38.2637,37.7475,38.0632,16150.375200157,0
+SEF.US,D,20221220,000000,38.0776,38.0776,37.7763,38.0052,13654.66148286,0
+SEF.US,D,20221221,000000,37.6034,37.638,37.2877,37.4026,123100.62622634,0
+SEF.US,D,20221222,000000,38.2155,38.813,38.2155,38.2155,16307.686456267,0
+SEF.US,D,20221223,000000,38.3764,38.4572,37.9682,37.9682,8150.5854629913,0
+SEF.US,D,20221227,000000,37.8512,38.1428,37.8512,37.9682,10962.208241983,0
+SEF.US,D,20221228,000000,37.9091,38.2889,37.8555,38.2835,10660.779235673,0
+SEF.US,D,20221229,000000,38.0553,38.2007,37.6178,37.7057,60275.513582547,0
+SEF.US,D,20221230,000000,37.9682,38.1719,37.7928,37.8512,19677.244381181,0
+SEF.US,D,20230103,000000,37.5599,38.0553,37.3554,37.7345,33591.33076459,0
+SEF.US,D,20230104,000000,37.5599,37.5599,36.9032,37.1513,51678.099911113,0
+SEF.US,D,20230105,000000,37.2971,37.6906,37.2971,37.5883,43204.138392433,0
+SEF.US,D,20230106,000000,37.1513,37.5012,36.513,36.5972,47207.074445509,0
+SEF.US,D,20230109,000000,36.5101,36.743,36.2764,36.7139,40508.080545326,0
+SEF.US,D,20230110,000000,36.7139,36.8597,36.4806,36.4954,24531.657365618,0
+SEF.US,D,20230111,000000,36.3056,36.3348,35.9848,35.9848,33207.600323111,0
+SEF.US,D,20230112,000000,35.839,36.1015,35.6494,35.8097,70169.517780554,0
+SEF.US,D,20230113,000000,36.2473,36.2476,35.6056,35.6345,30653.512451672,0
+SEF.US,D,20230117,000000,35.7807,35.868,35.6935,35.868,17984.235275207,0
+SEF.US,D,20230118,000000,35.9848,36.4518,35.7518,36.4518,33771.022231378,0
+SEF.US,D,20230119,000000,36.8885,36.9763,36.5976,36.7722,91431.407711402,0
+SEF.US,D,20230120,000000,36.801,36.801,36.1602,36.1886,54288.770019231,0
+SEF.US,D,20230123,000000,36.1015,36.2239,35.6935,35.839,31849.969565454,0
+SEF.US,D,20230124,000000,35.868,36.1015,35.7225,35.8097,32109.562008886,0
+SEF.US,D,20230125,000000,35.9558,36.1018,35.6638,35.6897,6983.6196968116,0
+SEF.US,D,20230126,000000,35.5766,35.7228,35.3725,35.4308,44710.940501335,0
+SEF.US,D,20230127,000000,35.3725,35.4014,35.1246,35.3101,19730.397391395,0
+SEF.US,D,20230130,000000,35.4308,35.5473,35.2849,35.5473,12024.239678321,0
+SEF.US,D,20230131,000000,35.5766,35.5766,35.0515,35.0515,26582.677714581,0
+SEF.US,D,20230201,000000,35.2266,35.4014,34.7019,34.9643,20140.532876658,0
+SEF.US,D,20230202,000000,34.6726,34.935,34.5705,34.7605,33079.004330658,0
+SEF.US,D,20230203,000000,35.1084,35.1084,34.7605,34.935,12936.070995474,0
+SEF.US,D,20230206,000000,35.197,35.2849,35.0222,35.0515,6834.7912682127,0
+SEF.US,D,20230207,000000,35.1974,35.2266,34.6726,34.7168,16300.142158043,0
+SEF.US,D,20230208,000000,34.9643,34.9933,34.7019,34.9377,21687.114012559,0
+SEF.US,D,20230209,000000,34.7336,35.4014,34.7312,35.4014,28449.548602351,0
+SEF.US,D,20230210,000000,35.5183,35.6056,35.2559,35.287,13196.006361552,0
+SEF.US,D,20230213,000000,35.2287,35.2559,34.935,34.9643,12076.706843242,0
+SEF.US,D,20230214,000000,35.1391,35.3142,34.7891,35.1391,3977.5597772314,0
+SEF.US,D,20230215,000000,35.4014,35.4014,35.0222,35.0222,9007.5491566978,0
+SEF.US,D,20230216,000000,35.2849,35.4597,35.1391,35.4014,5153.4415322212,0
+SEF.US,D,20230217,000000,35.5766,35.6635,35.489,35.489,4369.8632848746,0
+SEF.US,D,20230221,000000,35.7225,36.3052,35.7225,36.1886,15794.674177041,0
+SEF.US,D,20230222,000000,36.1598,36.4518,36.1303,36.3646,10203.320425187,0
+SEF.US,D,20230223,000000,36.0432,36.5972,36.0432,36.2494,12409.684733033,0
+SEF.US,D,20230224,000000,36.6264,36.7139,36.3348,36.4219,14887.300854293,0
+SEF.US,D,20230227,000000,36.1598,36.4806,36.0428,36.3639,6635.5532105723,0
+SEF.US,D,20230228,000000,36.3928,36.3931,36.1303,36.3074,4335.5710202204,0
+SEF.US,D,20230301,000000,36.5105,36.7139,36.4806,36.5709,7404.3857841177,0
+SEF.US,D,20230302,000000,36.7751,36.9544,36.5684,36.6278,4660.318766495,0
+SEF.US,D,20230303,000000,36.4053,36.4806,36.0288,36.0432,19805.840373634,0
+SEF.US,D,20230306,000000,35.9848,36.072,35.839,36.014,16613.916379628,0
+SEF.US,D,20230307,000000,35.9848,36.918,35.9848,36.86,10735.536372619,0
+SEF.US,D,20230308,000000,36.8302,37.0642,36.6844,36.8931,8636.5068531402,0
+SEF.US,D,20230309,000000,36.918,38.3181,36.918,38.2155,71057.001589803,0
+SEF.US,D,20230310,000000,38.638,39.3673,38.2328,39.1923,164952.9943619,0
+SEF.US,D,20230313,000000,40.2424,40.782,39.4844,40.126,206293.00524773,0
+SEF.US,D,20230314,000000,39.1343,39.7823,38.8134,39.3673,68750.846791813,0
+SEF.US,D,20230315,000000,40.5632,40.7676,40.1548,40.2424,486404.91108051,0
+SEF.US,D,20230316,000000,40.5632,40.8836,39.4548,39.6633,49554.037038437,0
+SEF.US,D,20230317,000000,39.9216,40.8256,39.9216,40.6796,45134.107047167,0
+SEF.US,D,20230320,000000,40.5632,40.5632,39.9508,40.2712,49177.165049888,0
+SEF.US,D,20230321,000000,39.3094,39.4257,39.1347,39.2218,204301.31051662,0
+SEF.US,D,20230322,000000,39.707,40.7768,39.707,40.7768,195147.4624928,0
+SEF.US,D,20230323,000000,40.6584,41.2824,40.2868,41.0444,45549.750648884,0
+SEF.US,D,20230324,000000,41.5796,41.862,41.0444,41.1044,383026.30480161,0
+SEF.US,D,20230327,000000,40.5392,40.7592,40.3012,40.5392,69886.489367024,0
+SEF.US,D,20230328,000000,40.688,40.7916,40.4208,40.5716,35393.264564829,0
+SEF.US,D,20230329,000000,40.2424,40.3012,39.9592,40.0044,28047.594247891,0
+SEF.US,D,20230330,000000,39.7965,40.2716,39.6479,40.0784,62415.991105437,0
+SEF.US,D,20230331,000000,39.9746,39.9746,39.6176,39.6176,28818.768504323,0
+SEF.US,D,20230403,000000,39.737,39.7961,39.4544,39.588,55353.959487527,0
+SEF.US,D,20230404,000000,39.588,40.2124,39.469,39.9995,22686.385433761,0
+SEF.US,D,20230405,000000,40.1832,40.2424,39.9896,40.0192,53375.554327047,0
+SEF.US,D,20230406,000000,40.0636,40.1528,39.826,39.8851,98855.657039159,0
+SEF.US,D,20230410,000000,40.1228,40.1228,39.8114,39.8114,46504.970419394,0
+SEF.US,D,20230411,000000,39.7965,39.7965,39.2925,39.4994,296853.97445113,0
+SEF.US,D,20230412,000000,39.3504,39.6729,39.0978,39.5289,81253.234526291,0
+SEF.US,D,20230413,000000,39.6479,39.7965,39.2464,39.2909,319835.10187819,0
+SEF.US,D,20230414,000000,38.9639,39.0533,38.5781,38.8748,102411.73937608,0
+SEF.US,D,20230417,000000,38.9639,39.0533,38.4438,38.4438,21238.246690443,0
+SEF.US,D,20230418,000000,38.3996,38.6223,38.2508,38.3401,40612.822261176,0
+SEF.US,D,20230419,000000,38.4887,38.4887,38.1428,38.2508,32317.31558913,0
+SEF.US,D,20230420,000000,38.4292,38.4741,38.3102,38.3847,19578.135965646,0
+SEF.US,D,20230421,000000,38.5482,38.714,38.5033,38.5482,62661.945896646,0
+SEF.US,D,20230424,000000,38.5182,38.7313,38.4887,38.6353,27887.101176199,0
+SEF.US,D,20230425,000000,38.8748,39.3504,38.8154,39.3504,107446.24216796,0
+SEF.US,D,20230426,000000,39.4395,39.8556,39.2318,39.737,46269.109532065,0
+SEF.US,D,20230427,000000,39.6176,39.6176,39.0034,39.0978,35264.399058627,0
+SEF.US,D,20230428,000000,39.294,39.294,38.6081,38.6081,28560.364564995,0
+SEF.US,D,20230501,000000,38.6077,38.7708,38.3692,38.7416,30071.758439293,0
+SEF.US,D,20230502,000000,38.9343,39.8855,38.9343,39.6176,114184.25947133,0
+SEF.US,D,20230503,000000,39.6778,40.1228,39.4099,40.1228,44736.518459619,0
+SEF.US,D,20230504,000000,40.45,40.9552,40.2424,40.6284,121660.47761178,0
+SEF.US,D,20230505,000000,40.0636,40.0636,39.588,39.707,173116.17142085,0
+SEF.US,D,20230508,000000,39.4994,39.6176,39.3059,39.6176,39963.784241692,0
+SEF.US,D,20230509,000000,39.8556,39.9707,39.5884,39.737,48520.72302423,0
+SEF.US,D,20230510,000000,39.4099,40.2868,39.4099,39.9746,39958.064362827,0
+SEF.US,D,20230511,000000,40.0932,40.3904,40.0344,40.0636,26007.952737206,0
+SEF.US,D,20230512,000000,39.945,40.48,39.8851,40.2424,54520.539490502,0
+SEF.US,D,20230515,000000,40.2124,40.2272,39.8322,39.9308,266947.75603547,0
+SEF.US,D,20230516,000000,39.9151,40.3164,39.8851,40.3012,30629.614860394,0
+SEF.US,D,20230517,000000,40.0932,40.0932,39.3954,39.4994,61908.940667198,0
+SEF.US,D,20230518,000000,39.469,39.7047,39.172,39.1869,13088.092234269,0
+SEF.US,D,20230519,000000,39.0234,39.5308,39.0234,39.4099,22591.502737289,0
+SEF.US,D,20230522,000000,39.38,39.469,39.2015,39.3182,18301.257124826,0
+SEF.US,D,20230523,000000,39.3504,39.7965,39.3059,39.7815,21660.171872627,0
+SEF.US,D,20230524,000000,40.0636,40.3908,40.0344,40.3164,21602.973083974,0
+SEF.US,D,20230525,000000,40.3012,40.5972,40.2592,40.346,164215.70344293,0
+SEF.US,D,20230526,000000,40.1864,40.2472,39.9746,40.034,15097.788496777,0
+SEF.US,D,20230530,000000,39.9151,40.3068,39.9151,40.0344,96249.411057343,0
+SEF.US,D,20230531,000000,40.1832,40.8064,40.1832,40.4948,49022.390047066,0
+SEF.US,D,20230601,000000,40.45,40.4948,39.9746,40.0932,121474.41331692,0
+SEF.US,D,20230602,000000,39.6176,39.6479,39.0679,39.2015,59546.294232353,0
+SEF.US,D,20230605,000000,39.1128,39.6176,39.1128,39.4249,33430.000260169,0
+SEF.US,D,20230606,000000,39.5289,39.5289,38.8902,38.904,62486.648432597,0
+SEF.US,D,20230607,000000,38.9044,39.0833,38.7474,38.7854,31496.008276761,0
+SEF.US,D,20230608,000000,38.8154,39.091,38.7858,38.8303,16311.412206616,0
+SEF.US,D,20230609,000000,38.8748,38.9044,38.6964,38.7858,44028.599334168,0
+SEF.US,D,20230612,000000,38.7562,39.1432,38.7267,38.904,23383.874191868,0
+SEF.US,D,20230613,000000,38.7858,38.8038,38.4887,38.6518,47962.193676204,0
+SEF.US,D,20230614,000000,38.6668,38.9044,38.3696,38.7858,34475.055775211,0
+SEF.US,D,20230615,000000,38.8748,38.9639,38.236,38.3102,25553.05413568,0
+SEF.US,D,20230616,000000,38.2803,38.4584,38.2061,38.4142,28237.696104297,0
+SEF.US,D,20230620,000000,38.5781,38.934,38.5781,38.6818,11424.953338308,0
+SEF.US,D,20230621,000000,39.9086,39.9243,39.6314,39.816,5075.4470592789,0
+SEF.US,D,20230622,000000,39.8468,40.2316,39.8468,40.166,12438.533988588,0
+SEF.US,D,20230623,000000,40.3388,40.5236,40.1852,40.308,17751.87739463,0
+SEF.US,D,20230626,000000,40.2472,40.5236,40.1544,40.3924,21379.79668276,0
+SEF.US,D,20230627,000000,40.2776,40.3544,40.0008,40.1236,26322.970773279,0
+SEF.US,D,20230628,000000,40.216,40.3544,40.2008,40.2552,13510.042534048,0
+SEF.US,D,20230629,000000,40.1236,40.1236,39.5389,39.565,18948.184023637,0
+SEF.US,D,20230630,000000,39.3546,39.3546,39.0618,39.1854,38597.382282201,0
+SEF.US,D,20230703,000000,39.2314,39.2314,38.9082,39.0008,4944.799065565,0
+SEF.US,D,20230705,000000,39.1389,39.3082,39.0042,39.0768,28425.688483052,0
+SEF.US,D,20230706,000000,39.385,39.755,39.385,39.4356,18125.296660245,0
+SEF.US,D,20230707,000000,39.4468,39.4468,39.0779,39.4007,13686.189829055,0
+SEF.US,D,20230710,000000,39.4775,39.4775,39.0161,39.2468,19464.926088326,0
+SEF.US,D,20230711,000000,39.0464,39.1389,38.739,38.8008,20443.161066134,0
+SEF.US,D,20230712,000000,38.3696,38.5547,38.2778,38.5236,80141.494313169,0
+SEF.US,D,20230713,000000,38.3696,38.5236,38.3696,38.4054,39933.111770172,0
+SEF.US,D,20230714,000000,38.0927,38.7082,38.0927,38.6937,27612.225974928,0
+SEF.US,D,20230717,000000,38.6464,38.7082,38.2205,38.3084,7967.9026415022,0
+SEF.US,D,20230718,000000,38.2158,38.3022,37.8623,37.8623,35967.522667443,0
+SEF.US,D,20230719,000000,37.8159,37.8774,37.57,37.6927,176308.16753688,0
+SEF.US,D,20230720,000000,37.7546,37.8159,37.4775,37.4775,56427.258479048,0
+SEF.US,D,20230721,000000,37.3849,37.6622,37.3849,37.616,18845.810595727,0
+SEF.US,D,20230724,000000,37.57,37.6006,37.1545,37.2467,11105.729455701,0
+SEF.US,D,20230725,000000,37.3241,37.5541,37.3238,37.5541,11759.294419279,0
+SEF.US,D,20230726,000000,37.6312,37.6312,37.2006,37.3082,11404.399869191,0
+SEF.US,D,20230727,000000,37.2006,37.8159,37.2006,37.7853,27349.630007463,0
+SEF.US,D,20230728,000000,37.4468,37.9084,37.4468,37.7273,14003.059963063,0
+SEF.US,D,20230731,000000,37.7237,37.7493,37.4775,37.5854,8651.3671459309,0
+SEF.US,D,20230801,000000,37.6773,37.8022,37.5854,37.5992,6912.6438465046,0
+SEF.US,D,20230802,000000,37.9084,38.1547,37.8159,37.966,23667.43655279,0
+SEF.US,D,20230803,000000,38.1921,38.2778,37.8774,37.9235,12417.734307997,0
+SEF.US,D,20230804,000000,38.0006,38.1233,37.6312,38.1082,11186.653213001,0
+SEF.US,D,20230807,000000,38.0006,38.0006,37.5336,37.5865,14399.553874334,0
+SEF.US,D,20230808,000000,38.0621,38.3084,37.9084,37.9235,93174.769168663,0
+SEF.US,D,20230809,000000,37.8468,38.2313,37.8468,38.2313,4732.9023195414,0
+SEF.US,D,20230810,000000,37.9696,38.2778,37.7615,38.1993,8999.1118058162,0
+SEF.US,D,20230811,000000,38.2464,38.3696,38.0625,38.1547,7520.7095087899,0
+SEF.US,D,20230814,000000,38.1547,38.3696,38.1547,38.2418,6632.1731535317,0
+SEF.US,D,20230815,000000,38.4925,38.985,38.4925,38.8925,106861.28399273,0
+SEF.US,D,20230816,000000,39.1082,39.1082,38.7236,39.0464,17241.310235116,0
+SEF.US,D,20230817,000000,38.9543,39.3236,38.9082,39.1919,48144.435673594,0
+SEF.US,D,20230818,000000,39.4007,39.4007,39.124,39.2775,16292.974798158,0
+SEF.US,D,20230821,000000,39.2625,39.6003,39.1389,39.3212,17526.005863209,0
+SEF.US,D,20230822,000000,39.2314,39.7235,39.2314,39.6878,46836.655756418,0
+SEF.US,D,20230823,000000,39.6924,39.6924,39.3082,39.352,17433.057290567,0
+SEF.US,D,20230824,000000,39.3236,39.4161,38.9236,39.4161,25015.190856103,0
+SEF.US,D,20230825,000000,39.2314,39.6003,39.1389,39.3082,13096.973877305,0
+SEF.US,D,20230828,000000,39.1389,39.17,38.985,39.0932,10597.112266242,0
+SEF.US,D,20230829,000000,39.1082,39.1082,38.7543,38.767,8352.6967324407,0
+SEF.US,D,20230830,000000,38.6158,38.7992,38.4925,38.6933,9393.9807420411,0
+SEF.US,D,20230831,000000,38.7113,38.9232,38.6779,38.8338,67450.439202402,0
+SEF.US,D,20230901,000000,38.77,38.77,38.4315,38.539,9705.6509559009,0
+SEF.US,D,20230905,000000,38.5236,38.9547,38.5236,38.9263,11914.642033696,0
+SEF.US,D,20230906,000000,39.0779,39.256,38.9017,39.0008,10474.26415275,0
+SEF.US,D,20230907,000000,39.0779,39.1543,38.985,39.0779,19160.08076966,0
+SEF.US,D,20230908,000000,39.0779,39.17,38.9551,39.0161,26544.942364589,0
+SEF.US,D,20230911,000000,38.9547,38.9547,38.739,38.9232,15700.508896316,0
+SEF.US,D,20230912,000000,38.8315,38.8468,38.339,38.5697,4957.148875916,0
+SEF.US,D,20230913,000000,38.4622,38.7697,38.4162,38.585,7582.4585605453,0
+SEF.US,D,20230914,000000,38.5236,38.5236,38.2464,38.308,15115.192884677,0
+SEF.US,D,20230915,000000,38.4008,38.5236,38.3066,38.5217,7720.2564444624,0
+SEF.US,D,20230918,000000,38.585,38.6315,38.3696,38.385,11013.430873077,0
+SEF.US,D,20230919,000000,38.4925,38.6779,38.339,38.4465,18623.839004417,0
+SEF.US,D,20230920,000000,39.6487,40.0604,39.514,40.0604,11294.649960802,0
+SEF.US,D,20230921,000000,40.35,40.736,40.2536,40.684,28031.04443399,0
+SEF.US,D,20230922,000000,40.7684,41.026,40.6912,41.0096,12707.141611789,0
+SEF.US,D,20230925,000000,41.2192,41.2992,40.9616,40.9776,11557.569198807,0
+SEF.US,D,20230926,000000,41.2192,41.6048,41.1544,41.5084,6289.2395029785,0
+SEF.US,D,20230927,000000,41.5084,41.8948,41.5084,41.6208,13998.118579491,0
+SEF.US,D,20230928,000000,41.702,41.702,41.248,41.3664,18011.21092035,0
+SEF.US,D,20230929,000000,41.3004,41.8272,41.2836,41.7236,4459.3713311379,0
+SEF.US,D,20231002,000000,41.8912,42.2812,41.8912,42.0876,9770.5885622444,0
+SEF.US,D,20231003,000000,42.4096,42.9216,42.2484,42.8276,13790.207267167,0
+SEF.US,D,20231004,000000,42.7956,42.9532,42.4096,42.428,27843.955330822,0
+SEF.US,D,20231005,000000,42.6348,42.696,42.2552,42.2956,23189.725415489,0
+SEF.US,D,20231006,000000,42.4416,42.4576,41.702,41.9588,11655.775439008,0
+SEF.US,D,20231009,000000,42.2164,42.3452,41.8624,41.9268,33006.309305422,0
+SEF.US,D,20231010,000000,41.8304,41.8304,41.3724,41.6428,13919.180652241,0
+SEF.US,D,20231011,000000,41.444,41.8944,41.412,41.6004,3157.5170899966,0
+SEF.US,D,20231012,000000,41.57,42.12,41.57,41.8896,9303.1765835678,0
+SEF.US,D,20231013,000000,41.5084,41.9908,41.2836,41.8144,14606.002775163,0
+SEF.US,D,20231016,000000,41.5724,41.5724,41.2432,41.396,8030.8463703349,0
+SEF.US,D,20231017,000000,41.476,41.476,40.9292,41.2292,14534.21277046,0
+SEF.US,D,20231018,000000,41.5408,41.9592,41.412,41.8784,38963.636578862,0
+SEF.US,D,20231019,000000,41.8624,42.506,41.7984,42.4176,26011.600925053,0
+SEF.US,D,20231020,000000,42.6028,43.1464,42.6028,43.1016,20374.065490748,0
+SEF.US,D,20231023,000000,43.3748,43.4712,42.9564,43.4232,24920.455009405,0
+SEF.US,D,20231024,000000,43.2784,43.3424,42.9752,43.1336,22601.731091249,0
+SEF.US,D,20231025,000000,43.3748,43.4068,43.0848,43.2868,12825.237723423,0
+SEF.US,D,20231026,000000,43.536,43.536,43.0532,43.3776,13893.385975226,0
+SEF.US,D,20231027,000000,43.6,44.34,43.6,44.1796,90964.151544364,0
+SEF.US,D,20231030,000000,43.986,43.986,43.3424,43.4548,20307.558733144,0
+SEF.US,D,20231031,000000,43.4388,43.4388,42.9888,42.9952,4444.4539275631,0
+SEF.US,D,20231101,000000,42.9564,42.9728,42.5704,42.71,13246.654374411,0
+SEF.US,D,20231102,000000,42.2812,42.3268,41.702,41.702,28777.22539197,0
+SEF.US,D,20231103,000000,41.2512,41.3156,40.9936,41.1228,46034.796652552,0
+SEF.US,D,20231106,000000,41.026,41.5052,41.026,41.332,5025.9218877387,0
+SEF.US,D,20231107,000000,41.476,41.5084,41.3156,41.412,4284.4026183753,0
+SEF.US,D,20231108,000000,41.3476,41.6036,41.3476,41.3636,10837.182917842,0
+SEF.US,D,20231109,000000,41.2512,41.6052,41.1916,41.5724,12456.964322671,0
+SEF.US,D,20231110,000000,41.476,41.476,41.0864,41.0864,4164.4418312947,0
+SEF.US,D,20231113,000000,41.2192,41.2352,41.058,41.1708,119671.76238632,0
+SEF.US,D,20231114,000000,40.608,40.672,40.1892,40.366,25112.827359672,0
+SEF.US,D,20231115,000000,40.2856,40.318,40.0604,40.1632,6709.1022577605,0
+SEF.US,D,20231116,000000,40.0576,40.1892,40.0288,40.0288,4807.7548604574,0
+SEF.US,D,20231117,000000,39.8709,39.932,39.8506,39.8506,4202.0461194728,0
+SEF.US,D,20231120,000000,39.8356,39.9964,39.6422,39.7224,6838.6972013165,0
+SEF.US,D,20231121,000000,39.6744,39.7708,39.6422,39.7542,4769.8397930382,0
+SEF.US,D,20231122,000000,39.7066,39.7066,39.5297,39.5938,3446.231005017,0
+SEF.US,D,20231124,000000,39.5619,39.565,39.4491,39.5136,4527.4319849479,0
+SEF.US,D,20231127,000000,39.5458,39.7066,39.5458,39.626,6061.4383192218,0
+SEF.US,D,20231128,000000,39.7224,39.7389,39.5458,39.6583,3378.7919096893,0
+SEF.US,D,20231129,000000,39.5136,39.5136,39.1593,39.3858,16597.165373156,0
+SEF.US,D,20231130,000000,39.1593,39.1758,38.9827,38.9827,8563.2112104101,0
+SEF.US,D,20231201,000000,38.9666,39.0311,38.613,38.7251,23619.533105987,0
+SEF.US,D,20231204,000000,38.9021,38.9021,38.5804,38.7082,6274.0113201626,0
+SEF.US,D,20231205,000000,38.8054,39.086,38.8054,38.9624,4758.9625195982,0
+SEF.US,D,20231206,000000,38.8054,39.1593,38.613,39.1432,31207.519057696,0
+SEF.US,D,20231207,000000,39.1274,39.1274,38.9624,38.9827,2833.9958999684,0
+SEF.US,D,20231208,000000,38.8411,38.9666,38.7251,38.8054,5211.146315459,0
+SEF.US,D,20231211,000000,38.838,38.838,38.4841,38.5482,3082.6192928815,0
+SEF.US,D,20231212,000000,38.4518,38.613,38.2749,38.2749,10425.400423329,0
+SEF.US,D,20231213,000000,38.1942,38.2799,37.6154,37.6474,13629.845178738,0
+SEF.US,D,20231214,000000,37.2932,37.4544,37.1966,37.3256,5308.4202179362,0
+SEF.US,D,20231215,000000,37.6146,37.6474,37.4253,37.5026,10833.142787707,0
+SEF.US,D,20231218,000000,37.5185,37.5185,37.3256,37.4544,4404.9849639382,0
+SEF.US,D,20231219,000000,37.4544,37.4544,37.1646,37.1966,2741.0729068671,0
+SEF.US,D,20231220,000000,39.2882,39.7876,39.1677,39.7876,7157.2201236421,0
+SEF.US,D,20231221,000000,39.5815,39.8226,39.5124,39.5124,3649.5238811763,0
+SEF.US,D,20231222,000000,39.3742,39.5297,39.2537,39.426,11069.226649058,0
+SEF.US,D,20231226,000000,39.3397,39.3397,39.2364,39.271,2235.5980351353,0
+SEF.US,D,20231227,000000,39.3742,39.3742,39.1677,39.218,7440.8754010633,0
+SEF.US,D,20231228,000000,39.1677,39.1677,38.9954,39.0764,4476.7067556192,0
+SEF.US,D,20231229,000000,39.0464,39.2882,39.0295,39.1677,2331.8900107016,0
+SEF.US,D,20240102,000000,39.3397,39.3731,39.0295,39.0771,11013.8297595,0
+SEF.US,D,20240103,000000,39.3397,39.4433,39.2019,39.3819,9894.0004894356,0
+SEF.US,D,20240104,000000,39.2364,39.2882,38.9608,39.271,12515.92657112,0
+SEF.US,D,20240105,000000,39.2019,39.2019,38.9558,39.0898,6577.1479816765,0
+SEF.US,D,20240108,000000,39.2119,39.304,38.8403,38.8403,74777.099820781,0
+SEF.US,D,20240109,000000,38.9954,39.2364,38.9954,39.1113,5116.5263282073,0
+SEF.US,D,20240110,000000,39.2019,39.271,39.0295,39.0468,16490.580887868,0
+SEF.US,D,20240111,000000,39.0295,39.512,39.0295,39.2364,11997.632112274,0
+SEF.US,D,20240112,000000,39.0986,39.4744,38.9443,39.3397,12884.85245341,0
+SEF.US,D,20240116,000000,39.6848,39.821,39.5462,39.633,13912.740288973,0
+SEF.US,D,20240117,000000,39.9949,39.9949,39.547,39.7136,13947.834653562,0
+SEF.US,D,20240118,000000,39.6898,39.9949,39.616,39.646,7283.6758505906,0
+SEF.US,D,20240119,000000,39.616,39.616,38.9608,38.9781,13242.176892861,0
+SEF.US,D,20240122,000000,38.8917,38.8917,38.6848,38.8403,32838.754064884,0
+SEF.US,D,20240123,000000,38.8917,38.8917,38.7536,38.7716,1915.9782849123,0
+SEF.US,D,20240124,000000,38.5812,38.6158,38.4434,38.6158,26787.73151597,0
+SEF.US,D,20240125,000000,38.5125,38.6848,38.4092,38.4092,5293.4483315068,0
+SEF.US,D,20240126,000000,38.392,38.4092,38.2374,38.3228,4367.6531929297,0
+SEF.US,D,20240129,000000,38.5125,38.5125,38.2022,38.2295,4316.3168083658,0
+SEF.US,D,20240130,000000,38.2367,38.2367,37.7194,37.7582,5006.0225851628,0
+SEF.US,D,20240131,000000,37.615,38.2367,37.5815,38.2367,33095.435987703,0
+SEF.US,D,20240201,000000,38.2022,38.719,38.1676,38.1849,23249.001413909,0
+SEF.US,D,20240202,000000,38.3055,38.3055,37.8918,37.9736,7934.8068299469,0
+SEF.US,D,20240205,000000,38.2882,38.3228,38.1676,38.2266,3460.7103989666,0
+SEF.US,D,20240206,000000,38.3401,38.3743,38.1615,38.1615,3324.9735177466,0
+SEF.US,D,20240207,000000,38.0643,38.254,37.8918,37.9271,30730.771900981,0
+SEF.US,D,20240208,000000,38.0297,38.2882,38.0297,38.0643,4896.0989142603,0
+SEF.US,D,20240209,000000,38.168,38.2194,37.989,37.989,3233.3221193161,0
+SEF.US,D,20240212,000000,38.1676,38.1676,37.6848,37.8572,57811.439848643,0
+SEF.US,D,20240213,000000,38.2022,38.633,38.0643,38.38,58734.33462651,0
+SEF.US,D,20240214,000000,38.1676,38.2367,37.9952,37.9952,3451.1392086241,0
+SEF.US,D,20240215,000000,37.7885,37.7885,37.2885,37.3576,11429.161413148,0
+SEF.US,D,20240216,000000,37.4782,37.5128,37.3745,37.5128,10395.762892236,0
+SEF.US,D,20240220,000000,37.8918,37.8918,37.5297,37.6679,9036.6538636105,0
+SEF.US,D,20240221,000000,37.754,37.8227,37.547,37.547,51836.116714256,0
+SEF.US,D,20240222,000000,37.2748,37.3745,36.9954,37.0645,16019.272272521,0
+SEF.US,D,20240223,000000,36.8575,36.9781,36.7714,36.9263,15660.207616644,0
+SEF.US,D,20240226,000000,37.0645,37.1678,36.7499,37.1013,11994.441715493,0
+SEF.US,D,20240227,000000,37.1333,37.2539,37.03,37.0318,5448.9076655535,0
+SEF.US,D,20240228,000000,37.0645,37.0645,36.823,36.9238,67387.850840353,0
+SEF.US,D,20240229,000000,36.7884,37.0472,36.7884,36.8748,18780.125632206,0
+SEF.US,D,20240301,000000,36.9954,37.116,36.9263,37.03,13656.058366153,0
+SEF.US,D,20240304,000000,37.1333,37.1333,36.8575,36.9435,5311.1405318367,0
+SEF.US,D,20240305,000000,36.9007,37.0454,36.7714,36.8921,2974.6099439994,0
+SEF.US,D,20240306,000000,36.7196,36.9608,36.6437,36.7214,14696.417752769,0
+SEF.US,D,20240307,000000,36.685,36.8921,36.685,36.823,2198.7634541205,0
+SEF.US,D,20240308,000000,36.7542,36.7714,36.6163,36.7714,6381.3736337632,0
+SEF.US,D,20240311,000000,36.9608,36.9781,36.7024,36.7024,1725.4245862766,0
+SEF.US,D,20240312,000000,36.5393,36.6854,36.4701,36.5472,4965.1274991542,0
+SEF.US,D,20240313,000000,36.4093,36.478,36.3322,36.3416,28595.236310334,0
+SEF.US,D,20240314,000000,36.3474,36.7963,36.3402,36.6332,27505.570791652,0
+SEF.US,D,20240315,000000,36.9263,36.9263,36.5472,36.667,3228.1014700384,0
+SEF.US,D,20240318,000000,36.5472,36.7196,36.4734,36.5187,1682.4992477711,0
+SEF.US,D,20240319,000000,36.4093,36.4266,36.3099,36.3099,2537.2355489574,0
+SEF.US,D,20240320,000000,37.5134,37.5134,37.0454,37.0987,19944.780788364,0
+SEF.US,D,20240321,000000,37.0814,37.0814,36.7214,36.7574,15299.683452229,0
+SEF.US,D,20240322,000000,36.6854,37.2434,36.6854,37.2254,13516.974924853,0
+SEF.US,D,20240325,000000,37.1534,37.3658,37.1534,37.3583,1110.5124170224,0
+SEF.US,D,20240326,000000,37.3694,37.3694,37.1855,37.2974,6358.0863495856,0
+SEF.US,D,20240327,000000,37.0814,37.2074,36.864,36.864,1895.7596913902,0
+SEF.US,D,20240328,000000,36.7934,36.8834,36.5778,36.6494,4693.7065589907,0
+SEF.US,D,20240401,000000,36.7574,36.9374,36.7214,36.8838,4430.661221592,0
+SEF.US,D,20240402,000000,37.0454,37.1531,36.9734,37.0894,3252.9291935342,0
+SEF.US,D,20240403,000000,36.9554,37.1894,36.8294,37.1174,33206.210084487,0
+SEF.US,D,20240404,000000,36.7934,37.5674,36.7934,37.5494,6256.1458650816,0
+SEF.US,D,20240405,000000,37.4055,37.4955,37.1534,37.2614,3315.1489987901,0
+SEF.US,D,20240408,000000,37.1726,37.1938,37.0094,37.0912,1902.7038660839,0
+SEF.US,D,20240409,000000,37.2974,37.5674,37.2888,37.2974,4151.227631916,0
+SEF.US,D,20240410,000000,37.7295,37.9455,37.5408,37.8734,13503.919876429,0
+SEF.US,D,20240411,000000,38.0963,38.3055,37.8734,38.0441,30164.106034655,0
+SEF.US,D,20240412,000000,38.4856,38.7735,38.3058,38.6656,21266.396116076,0
+SEF.US,D,20240415,000000,38.1255,38.9558,38.0873,38.8814,15137.467531383,0
+SEF.US,D,20240416,000000,38.7374,39.1696,38.7374,39.0975,11151.789024166,0
+SEF.US,D,20240417,000000,38.8814,39.1696,38.8096,39.0434,12378.408042068,0
+SEF.US,D,20240418,000000,38.8814,38.998,38.6207,38.8814,8870.2109867919,0
+SEF.US,D,20240419,000000,38.7374,38.7374,38.3768,38.4856,51309.67351106,0
+SEF.US,D,20240422,000000,38.3415,38.3775,37.7309,37.9635,13127.545608028,0
+SEF.US,D,20240423,000000,37.8015,37.8734,37.6935,37.7115,4992.3060708214,0
+SEF.US,D,20240424,000000,37.7939,37.9094,37.7295,37.7655,3062.381039938,0
+SEF.US,D,20240425,000000,38.0535,38.2335,37.8983,37.9815,4115.3956904963,0
+SEF.US,D,20240426,000000,37.9455,38.1255,37.9415,38.0175,50785.527205176,0
+SEF.US,D,20240429,000000,37.9815,38.2335,37.9275,38.1431,4148.7277290262,0
+SEF.US,D,20240430,000000,38.1615,38.5036,38.1528,38.5036,3332.3705520305,0
+SEF.US,D,20240501,000000,38.5213,38.5574,38.1255,38.5006,8421.6173015765,0
+SEF.US,D,20240502,000000,38.5935,38.7014,38.4134,38.4875,4488.7145220316,0
+SEF.US,D,20240503,000000,38.3775,38.5302,38.2515,38.3595,4138.4503504795,0
+SEF.US,D,20240506,000000,38.1255,38.1795,37.8734,37.8734,8949.0968113128,0
+SEF.US,D,20240507,000000,37.8015,37.8195,37.7208,37.7896,1409.9452298164,0
+SEF.US,D,20240508,000000,37.8375,37.8734,37.5854,37.6574,2423.5169681142,0
+SEF.US,D,20240509,000000,37.6204,37.6204,37.4055,37.4055,1486.3311514475,0
+SEF.US,D,20240510,000000,37.2614,37.2992,37.1894,37.2082,3356.8140469525,0
+SEF.US,D,20240513,000000,37.1534,37.4235,37.1516,37.4235,4439.8275321877,0
+SEF.US,D,20240514,000000,37.2254,37.4397,37.2254,37.2614,2501.5694916718,0
+SEF.US,D,20240515,000000,37.0436,37.1355,36.9374,36.9914,6612.5209103641,0
+SEF.US,D,20240516,000000,36.9014,37.0454,36.8298,37.0454,4329.5540380512,0
+SEF.US,D,20240517,000000,36.9014,36.9324,36.7934,36.7949,7321.9377970763,0
+SEF.US,D,20240520,000000,36.9014,37.2794,36.8636,37.2794,4462.8821921709,0
+SEF.US,D,20240521,000000,37.1534,37.1761,37.0094,37.0454,6266.9787776038,0
+SEF.US,D,20240522,000000,37.0454,37.3165,36.9738,37.2434,5588.9495605073,0
+SEF.US,D,20240523,000000,37.2974,37.9094,37.2974,37.8375,18711.773129744,0
+SEF.US,D,20240524,000000,37.6935,37.6942,37.5854,37.6034,5537.8404347614,0
+SEF.US,D,20240528,000000,37.6214,38.1255,37.6214,38.0355,5904.215091603,0
+SEF.US,D,20240529,000000,38.1975,38.4495,38.1975,38.3775,7609.7043963848,0
+SEF.US,D,20240530,000000,38.4134,38.4134,38.0715,38.1255,7640.8142990127,0
+SEF.US,D,20240531,000000,38.1255,38.1975,37.5854,37.6935,22216.359214179,0
+SEF.US,D,20240603,000000,37.5134,38.1975,37.5134,37.8375,4403.4400567925,0
+SEF.US,D,20240604,000000,37.9455,38.2155,37.8015,38.0355,3391.2571534334,0
+SEF.US,D,20240605,000000,38.0175,38.1795,37.9455,37.9635,2198.8034750249,0
+SEF.US,D,20240606,000000,37.9815,38.1251,37.9131,37.9826,3787.3528779642,0
+SEF.US,D,20240607,000000,37.9815,37.9815,37.589,37.8734,5063.9699536608,0
+SEF.US,D,20240610,000000,37.9815,38.2155,37.9455,38.0175,6188.6484870584,0
+SEF.US,D,20240611,000000,38.0535,38.562,38.0535,38.4676,23967.957838927,0
+SEF.US,D,20240612,000000,38.0898,38.4856,38.0895,38.4495,14708.873069286,0
+SEF.US,D,20240613,000000,38.6115,38.7724,38.5036,38.5179,5321.1821843168,0
+SEF.US,D,20240614,000000,38.6979,38.8814,38.5935,38.6296,8174.6824494672,0
+SEF.US,D,20240617,000000,38.7735,38.7735,38.339,38.3436,9630.73699925,0
+SEF.US,D,20240618,000000,38.3429,38.3429,38.1255,38.1435,4551.489861263,0
+SEF.US,D,20240620,000000,38.0535,38.2331,37.8346,37.9455,6314.4769325089,0
+SEF.US,D,20240621,000000,37.9094,38.2695,37.9094,38.0535,78764.162580218,0
+SEF.US,D,20240624,000000,37.8734,37.8734,37.5134,37.7295,12411.184546622,0
+SEF.US,D,20240625,000000,37.75,38.0898,37.7295,38.0535,46202.37190731,0
+SEF.US,D,20240626,000000,40.0932,40.3428,40.0932,40.2276,5359.6389649072,0
+SEF.US,D,20240627,000000,40.4196,40.4196,40.1892,40.2852,2125.0461788144,0
+SEF.US,D,20240628,000000,40.1508,40.266,39.8755,40.1508,9217.3910570836,0
+SEF.US,D,20240701,000000,39.8821,40.19,39.7673,40.0548,14088.298057855,0
+SEF.US,D,20240702,000000,40.074,40.074,39.6326,39.6326,35611.522301462,0
+SEF.US,D,20240703,000000,39.6134,39.7328,39.6092,39.7285,38186.22272873,0
+SEF.US,D,20240705,000000,39.8053,39.9588,39.7988,39.8053,3001.4290825206,0
+SEF.US,D,20240708,000000,39.575,39.9204,39.514,39.9012,6746.3768354268,0
+SEF.US,D,20240709,000000,39.7669,39.9012,39.383,39.6188,5136.6354674124,0
+SEF.US,D,20240710,000000,39.8053,39.8053,39.4598,39.4598,16672.637654991,0
+SEF.US,D,20240711,000000,39.4598,39.4982,39.1159,39.1336,43223.861316413,0
+SEF.US,D,20240712,000000,39.1604,39.3117,38.9032,39.0806,22299.568195166,0
+SEF.US,D,20240715,000000,38.8457,38.8802,38.4622,38.5578,10785.970564579,0
+SEF.US,D,20240716,000000,38.3275,38.4234,38.0588,38.078,7940.0707904749,0
+SEF.US,D,20240717,000000,38.1547,38.1547,37.6941,37.7709,3804.0853626391,0
+SEF.US,D,20240718,000000,37.7667,38.3175,37.579,38.2507,4456.9437326414,0
+SEF.US,D,20240719,000000,38.3083,38.6921,38.2699,38.6921,5383.6066305258,0
+SEF.US,D,20240722,000000,38.481,38.7497,38.4192,38.4426,2893.3140691323,0
+SEF.US,D,20240723,000000,38.3083,38.4234,38.2315,38.4234,3099.9049260405,0
+SEF.US,D,20240724,000000,38.6154,38.8649,38.5382,38.8495,7500.5767480991,0
+SEF.US,D,20240725,000000,38.8495,38.8495,38.2699,38.7497,7793.6596157178,0
+SEF.US,D,20240726,000000,38.4618,38.4618,38.1375,38.2511,4775.5573745061,0
+SEF.US,D,20240729,000000,38.3029,38.4672,38.2261,38.3271,3274.7125741935,0
+SEF.US,D,20240730,000000,38.0012,38.045,37.7709,37.886,5750.9371579413,0
+SEF.US,D,20240731,000000,37.7325,38.0012,37.6941,37.9436,9596.7054173084,0
+SEF.US,D,20240801,000000,38.0012,38.6538,38.0012,38.481,19438.037334789,0
+SEF.US,D,20240802,000000,38.9608,39.7093,38.9182,39.4598,10268.842127047,0
+SEF.US,D,20240805,000000,40.3044,40.784,40.3044,40.6112,87762.036470281,0
+SEF.US,D,20240806,000000,40.5348,40.5728,39.5761,40.0356,10772.423623143,0
+SEF.US,D,20240807,000000,39.575,40.0356,39.1911,39.978,26354.793010592,0
+SEF.US,D,20240808,000000,39.8053,39.8053,39.3059,39.3255,5903.8612853121,0
+SEF.US,D,20240809,000000,39.3447,39.4982,39.1094,39.1911,12252.426975091,0
+SEF.US,D,20240812,000000,39.4164,39.4982,39.1862,39.4406,4240.9742239695,0
+SEF.US,D,20240813,000000,39.2295,39.4648,39.0952,39.0952,15663.12999986,0
+SEF.US,D,20240814,000000,38.9992,38.9992,38.6154,38.6346,54710.365064127,0
+SEF.US,D,20240815,000000,38.2699,38.385,38.1041,38.2891,17825.430267625,0
+SEF.US,D,20240816,000000,38.3083,38.3083,38.0396,38.0588,23156.412241031,0
+SEF.US,D,20240819,000000,38.0012,38.0062,37.8476,37.8476,25975.478650367,0
+SEF.US,D,20240820,000000,37.9551,38.0396,37.886,38.0012,8003.3766898806,0
+SEF.US,D,20240821,000000,37.9244,38.2315,37.9244,38.078,22629.644633631,0
+SEF.US,D,20240822,000000,38.0396,38.0396,37.8668,37.886,21109.782011687,0
+SEF.US,D,20240823,000000,37.7325,37.8093,37.4588,37.5406,16887.825609349,0
+SEF.US,D,20240826,000000,37.3486,37.483,37.2143,37.4446,14401.440819524,0
+SEF.US,D,20240827,000000,37.2669,37.389,37.2335,37.2335,7930.9526568157,0
+SEF.US,D,20240828,000000,37.2719,37.3678,36.9456,37.1375,7519.0735335221,0
+SEF.US,D,20240829,000000,37.0416,37.2769,36.7153,36.8496,5173.1080020494,0
+SEF.US,D,20240830,000000,36.7729,36.888,36.4658,36.5042,57214.725603166,0
+SEF.US,D,20240903,000000,36.6957,36.9314,36.4274,36.8113,5066.5560972884,0
+SEF.US,D,20240904,000000,36.6961,36.9264,36.5356,36.7729,27058.97344719,0
+SEF.US,D,20240905,000000,36.8884,37.3103,36.8873,37.1951,16450.936748019,0
+SEF.US,D,20240906,000000,37.2335,37.8093,37.0032,37.7517,16191.981752096,0
+SEF.US,D,20240909,000000,37.387,37.4062,36.9648,37.2719,19278.860772909,0
+SEF.US,D,20240910,000000,37.2143,38.005,37.2143,37.6174,29001.917470924,0
+SEF.US,D,20240911,000000,37.8668,38.5386,37.7517,37.7709,79459.845514482,0
+SEF.US,D,20240912,000000,37.6557,38.0204,37.5982,37.7325,22199.00820681,0
+SEF.US,D,20240913,000000,37.5406,37.7325,37.483,37.6174,21897.588759846,0
+SEF.US,D,20240916,000000,37.4638,37.4638,37.1567,37.1951,15911.143235391,0
+SEF.US,D,20240917,000000,37.08,37.0804,36.8304,36.9264,62277.373928887,0
+SEF.US,D,20240918,000000,37.0032,37.1264,36.6577,37.0608,12808.112092096,0
+SEF.US,D,20240919,000000,36.6577,36.8684,36.581,36.6577,23894.720549326,0
+SEF.US,D,20240920,000000,36.8304,36.9648,36.7537,36.7921,22650.225563891,0
+SEF.US,D,20240923,000000,36.6961,36.8113,36.6577,36.7537,5257.7763860281,0
+SEF.US,D,20240924,000000,37.0032,37.1955,36.9456,37.1122,4152.3980684225,0
+SEF.US,D,20240925,000000,38.32,38.64,38.24,38.54,6046,0
+SEF.US,D,20240926,000000,38.44,38.52,38.24,38.3,4376.75,0
+SEF.US,D,20240927,000000,38.26,38.28,37.9996,38.22,3647.75,0
+SEF.US,D,20240930,000000,38.36,38.48,38.1,38.12,5494.25,0
+SEF.US,D,20241001,000000,38.28,38.56,38.1516,38.28,13703.5,0
+SEF.US,D,20241002,000000,38.48,38.52,38.22,38.3,6234.5,0
+SEF.US,D,20241003,000000,38.4332,38.6484,38.4,38.46,7385.25,0
+SEF.US,D,20241004,000000,38.14,38.28,37.84,37.88,17631.25,0
+SEF.US,D,20241007,000000,37.88,38.4404,37.88,38.34,5356.5,0
+SEF.US,D,20241008,000000,38.1912,38.2,38.04,38.0888,2074.5,0
+SEF.US,D,20241009,000000,38.12,38.12,37.68,37.7408,33035.5,0
+SEF.US,D,20241010,000000,37.72,38.04,37.72,37.92,5343.75,0
+SEF.US,D,20241011,000000,37.4084,37.44,37.12,37.2,25014.5,0
+SEF.US,D,20241014,000000,37.2,37.2004,36.9332,36.98,3990.75,0
+SEF.US,D,20241015,000000,36.64,36.9,36.54,36.9,10936.25,0
+SEF.US,D,20241016,000000,36.6796,36.6796,36.4404,36.46,5517.25,0
+SEF.US,D,20241017,000000,36.28,36.3688,36.22,36.36,8983.75,0
+SEF.US,D,20241018,000000,36.48,36.5288,36.32,36.3284,2869.25,0
+SEF.US,D,20241021,000000,36.56,36.74,36.432,36.7,8446.25,0
+SEF.US,D,20241022,000000,36.94,37,36.68,36.7204,6475,0
+SEF.US,D,20241023,000000,36.8,36.96,36.72,36.82,4043,0
+SEF.US,D,20241024,000000,36.876,36.9604,36.76,36.8,2343,0
+SEF.US,D,20241025,000000,36.8,37.28,36.76,37.2,10233,0
+SEF.US,D,20241028,000000,37.08,37.08,36.72,36.78,4783,0
+SEF.US,D,20241029,000000,36.84,36.9712,36.7916,36.9676,3391.75,0
+SEF.US,D,20241030,000000,36.76,36.8796,36.6004,36.84,3081.25,0
+SEF.US,D,20241031,000000,36.86,37.36,36.7916,37.36,13247.5,0
+SEF.US,D,20241101,000000,37.32,37.3388,36.96,37.28,4387.75,0
+SEF.US,D,20241104,000000,37.32,37.7284,37.32,37.52,5130.25,0
+SEF.US,D,20241105,000000,37.48,37.48,37.18,37.18,6743,0
+SEF.US,D,20241106,000000,35.24,35.6,34.94,34.96,88616.5,0
+SEF.US,D,20241107,000000,35.07,35.48,35.07,35.4637,16834,0
+SEF.US,D,20241108,000000,35.27,35.3447,35.0693,35.24,12741,0
+SEF.US,D,20241111,000000,34.69,34.82,34.5916,34.7,10696,0
+SEF.US,D,20241112,000000,34.771,34.87,34.77,34.83,6480,0
+SEF.US,D,20241113,000000,34.781,34.86,34.59,34.86,5337,0
+SEF.US,D,20241114,000000,34.7023,34.9343,34.7023,34.9343,3490,0
+SEF.US,D,20241115,000000,34.889,34.89,34.75,34.75,6004,0
+SEF.US,D,20241118,000000,34.76,34.8,34.65,34.7247,10686,0
+SEF.US,D,20241119,000000,34.82,34.93,34.82,34.93,5373,0
+SEF.US,D,20241120,000000,35.06,35.1426,35.0299,35.0299,2126,0
+SEF.US,D,20241121,000000,34.551,34.58,34.4401,34.5757,24575,0
+SEF.US,D,20241122,000000,34.34,34.34,34.2221,34.2221,3159,0
+SEF.US,D,20241125,000000,34.01,34.0331,33.9541,34.0199,1377,0
+SEF.US,D,20241126,000000,33.92,33.9594,33.92,33.9594,2255,0
+SEF.US,D,20241127,000000,33.87,33.93,33.71,33.92,24907,0
+SEF.US,D,20241129,000000,33.8221,33.8613,33.735,33.8613,2430,0
+SEF.US,D,20241202,000000,34.11,34.28,34.11,34.19,6546,0
+SEF.US,D,20241203,000000,34.32,34.47,34.32,34.4692,4660,0
+SEF.US,D,20241204,000000,34.6759,34.6759,34.5848,34.6151,879,0
+SEF.US,D,20241205,000000,34.53,34.55,34.36,34.55,53102,0
+SEF.US,D,20241206,000000,34.57,34.59,34.5499,34.57,20992,0
+SEF.US,D,20241209,000000,34.99,34.99,34.99,34.99,1471,0
+SEF.US,D,20241210,000000,35.21,35.21,35.011,35.0688,1162,0
+SEF.US,D,20241211,000000,34.991,35.081,34.96,34.9824,2847,0
+SEF.US,D,20241212,000000,35.03,35.1129,35.02,35.1129,1392,0
+SEF.US,D,20241213,000000,35.23,35.24,35.2057,35.23,2234,0
+SEF.US,D,20241216,000000,35.25,35.2799,35.22,35.2541,31486,0
+SEF.US,D,20241217,000000,35.48,35.63,35.4301,35.4917,10844,0
+SEF.US,D,20241218,000000,35.4256,36.56,35.4,36.56,4904,0
+SEF.US,D,20241219,000000,36.2,36.423,35.95,36.423,8092,0
+SEF.US,D,20241220,000000,36.2,36.2,35.79,35.9583,3776,0
+SEF.US,D,20241223,000000,35.57,35.68,35.32,35.32,31867,0
+SEF.US,D,20241224,000000,34.92,34.92,34.92,34.92,407,0
+SEF.US,D,20241226,000000,35.001,35.001,34.8369,34.8369,17106,0
+SEF.US,D,20241227,000000,34.92,35.255,34.92,35.1226,8593,0
+SEF.US,D,20241230,000000,35.6201,35.6201,35.335,35.4144,3780,0
+SEF.US,D,20241231,000000,35.3751,35.53,35.3299,35.4704,4932,0
+SEF.US,D,20250102,000000,35.349,35.63,35.3473,35.5417,2029,0
+SEF.US,D,20250103,000000,35.339,35.55,35.25,35.25,2158,0
+SEF.US,D,20250106,000000,35.24,35.42,35,35.4155,1938,0
+SEF.US,D,20250107,000000,35.35,35.505,35.2886,35.4798,1195,0
+SEF.US,D,20250108,000000,35.621,35.66,35.38,35.3843,8751,0
+SEF.US,D,20250110,000000,35.7149,36.3363,35.66,36.2245,14507,0
+SEF.US,D,20250113,000000,36.3,36.54,35.9992,35.9992,4383,0
+SEF.US,D,20250114,000000,35.91,35.91,35.5604,35.5604,27166,0
+SEF.US,D,20250115,000000,34.76,34.877,34.58,34.6229,14501,0
+SEF.US,D,20250116,000000,34.6,34.6,34.44,34.44,1739,0
+SEF.US,D,20250117,000000,34.3,34.31,34.139,34.17,25762,0
+SEF.US,D,20250121,000000,33.8864,34.01,33.87,33.903,3008,0
+SEF.US,D,20250122,000000,34.121,34.17,34.04,34.04,2918,0
+SEF.US,D,20250123,000000,33.84,34.09,33.84,33.8833,1857,0
+SEF.US,D,20250124,000000,33.9034,33.9034,33.8002,33.8002,3140,0
+SEF.US,D,20250127,000000,33.66,34.02,33.45,33.45,8287,0
+SEF.US,D,20250128,000000,33.391,33.52,33.3755,33.49,1893,0
+SEF.US,D,20250129,000000,33.3496,33.515,33.33,33.4968,8190,0
+SEF.US,D,20250130,000000,33.25,33.26,33.0899,33.22,2454,0
+SEF.US,D,20250131,000000,33.1988,33.4456,33.161,33.4294,3608,0
+SEF.US,D,20250203,000000,33.95,33.995,33.5464,33.5464,4835,0
+SEF.US,D,20250204,000000,33.66,33.7,33.545,33.652,2353,0
+SEF.US,D,20250205,000000,33.5199,33.5199,33.327,33.327,3954,0
+SEF.US,D,20250206,000000,33.179,33.21,33.04,33.07,4159,0
+SEF.US,D,20250207,000000,33.01,33.23,33.01,33.23,4277,0
+SEF.US,D,20250210,000000,33.5,33.5527,33.47,33.52,4561,0
+SEF.US,D,20250211,000000,33.725,33.725,33.389,33.44,43733,0
+SEF.US,D,20250212,000000,33.66,33.839,33.56,33.6,10173,0
+SEF.US,D,20250213,000000,33.5571,33.58,33.3199,33.3348,6042,0
+SEF.US,D,20250214,000000,33.2448,33.34,33.24,33.34,4251,0
+SEF.US,D,20250218,000000,33.295,33.295,33.1001,33.1043,4822,0
+SEF.US,D,20250219,000000,33.185,33.24,33.06,33.0878,2716,0
+SEF.US,D,20250220,000000,33.31,33.79,33.31,33.5926,6793,0
+SEF.US,D,20250221,000000,33.59,34.075,33.541,34,19218,0
+SEF.US,D,20250224,000000,33.8,34.006,33.66,33.86,7662,0
+SEF.US,D,20250225,000000,33.71,34.2824,33.71,33.8915,7794,0
+SEF.US,D,20250226,000000,33.77,33.9937,33.735,33.9937,4825,0
+SEF.US,D,20250227,000000,33.6826,33.855,33.485,33.786,3470,0
+SEF.US,D,20250228,000000,33.58,33.74,33.1291,33.1291,73564,0
+SEF.US,D,20250303,000000,33.11,33.6,32.9869,33.46,8593,0
+SEF.US,D,20250304,000000,34.1083,34.75,33.79,34.6341,120342,0
+SEF.US,D,20250305,000000,34.55,34.8485,34.3063,34.365,13699,0
+SEF.US,D,20250306,000000,35,35.1425,34.66,34.9781,62312,0
+SEF.US,D,20250307,000000,35.125,35.74,35.04,35.1345,22757,0
+SEF.US,D,20250310,000000,35.71,36.36,35.5928,36.04,47254,0
+SEF.US,D,20250311,000000,35.961,36.49,35.93,36.3,21603,0
+SEF.US,D,20250312,000000,35.96,36.48,35.96,36.2,6759,0
+SEF.US,D,20250313,000000,36.2,36.52,36,36.4547,14171,0
+SEF.US,D,20250314,000000,36.2243,36.2243,35.59,35.59,3880,0
+SEF.US,D,20250317,000000,35.49,35.49,35.06,35.21,9339,0
+SEF.US,D,20250318,000000,35.16,35.37,35.16,35.27,7404,0
+SEF.US,D,20250319,000000,35.1799,35.1799,34.73,34.8797,4266,0
+SEF.US,D,20250320,000000,35.01,35.07,34.68,34.8285,2926,0
+SEF.US,D,20250321,000000,35.09,35.12,34.9401,35.0022,3026,0
+SEF.US,D,20250324,000000,34.729,34.74,34.3599,34.38,6480,0
+SEF.US,D,20250325,000000,34.34,34.34,34.191,34.2027,4369,0
+SEF.US,D,20250326,000000,33.6176,34.03,33.6176,33.9776,4244,0
+SEF.US,D,20250327,000000,34.115,34.115,34.0001,34.0255,1509,0
+SEF.US,D,20250328,000000,34.1799,34.7543,34.1542,34.7246,9567,0
+SEF.US,D,20250331,000000,35.149,35.1799,34.3085,34.3085,4979,0
+SEF.US,D,20250401,000000,34.431,34.7099,34.33,34.3962,8696,0
+SEF.US,D,20250402,000000,34.5699,34.5699,34.01,34.06,6807,0
+SEF.US,D,20250403,000000,35.45,35.78,35.1859,35.779,8749,0
+SEF.US,D,20250404,000000,36.9899,38.46,36.895,38.38,30356,0
+SEF.US,D,20250407,000000,39.68,40.06,37.141,38.46,41351,0
+SEF.US,D,20250408,000000,36.93,39.1269,36.73,38.59,24208,0
+SEF.US,D,20250409,000000,39.23,39.4066,35.42,35.71,46511,0
+SEF.US,D,20250410,000000,36.44,37.7,36.44,36.74,11831,0
+SEF.US,D,20250411,000000,36.7672,37.06,36.03,36.1186,4862,0
+SEF.US,D,20250414,000000,35.695,35.949,35.5203,35.7839,9923,0
+SEF.US,D,20250415,000000,35.4913,35.72,35.2823,35.719,8970,0
+SEF.US,D,20250416,000000,35.75,36.32,35.73,36.2992,11326,0
+SEF.US,D,20250417,000000,36.09,36.32,35.87,36.2083,6718,0
+SEF.US,D,20250421,000000,36.441,37.38,36.441,36.99,9907,0
+SEF.US,D,20250422,000000,36.47,36.52,35.78,35.793,13273,0
+SEF.US,D,20250423,000000,35.11,35.4899,34.66,35.3301,9651,0
+SEF.US,D,20250424,000000,35.56,35.605,34.98,34.98,5053,0
+SEF.US,D,20250425,000000,35.05,35.31,35.05,35.14,2954,0
+SEF.US,D,20250428,000000,34.93,35.299,34.91,35.014,4832,0
+SEF.US,D,20250429,000000,35.18,35.2359,34.7108,34.7108,69504,0
+SEF.US,D,20250430,000000,35.4,35.475,34.68,34.68,4260,0
+SEF.US,D,20250501,000000,34.7801,34.7801,34.45,34.6423,2443,0
+SEF.US,D,20250502,000000,34.3,34.33,33.8999,33.9575,6329,0
+SEF.US,D,20250505,000000,34.2665,34.2665,33.9993,34.2166,3449,0
+SEF.US,D,20250506,000000,34.459,34.61,34.204,34.41,3900,0
+SEF.US,D,20250507,000000,34.1144,34.24,34.11,34.1998,1453,0
+SEF.US,D,20250508,000000,33.95,33.9638,33.61,33.9638,20332,0
+SEF.US,D,20250509,000000,33.8456,33.99,33.84,33.96,8726,0
+SEF.US,D,20250512,000000,33.105,33.4893,33.105,33.27,7441,0
+SEF.US,D,20250513,000000,33.0684,33.1354,33.01,33.1354,57512,0
+SEF.US,D,20250514,000000,33.11,33.29,33.11,33.246,16301,0
+SEF.US,D,20250515,000000,33.0816,33.22,32.995,33.0611,12427,0
+SEF.US,D,20250516,000000,33.08,33.0896,32.82,32.857,24574,0
+SEF.US,D,20250519,000000,33,33.02,32.77,32.87,14157,0
+SEF.US,D,20250520,000000,32.9549,33.1392,32.9549,33.02,13935,0
+SEF.US,D,20250521,000000,33.2282,33.75,33.2282,33.75,35605,0
+SEF.US,D,20250522,000000,33.79,33.92,33.57,33.8,12026,0
+SEF.US,D,20250523,000000,34.3,34.3,33.77,33.915,17064,0
+SEF.US,D,20250527,000000,33.73,33.799,33.33,33.3502,68035,0
+SEF.US,D,20250528,000000,33.43,33.59,33.43,33.5848,3280,0
+SEF.US,D,20250529,000000,33.6,33.6,33.4392,33.4392,3341,0
+SEF.US,D,20250530,000000,33.49,33.6,33.29,33.42,10538,0
+SEF.US,D,20250602,000000,33.72,33.72,33.3616,33.3616,1528,0
+SEF.US,D,20250603,000000,33.44,33.67,33.2601,33.2611,10007,0
+SEF.US,D,20250604,000000,33.26,33.45,33.26,33.45,2326,0
+SEF.US,D,20250605,000000,33.54,33.69,33.54,33.5862,4203,0
+SEF.US,D,20250606,000000,33.25,33.38,33.1141,33.1403,4558,0
+SEF.US,D,20250609,000000,33.31,33.5064,33.07,33.3303,2994,0
+SEF.US,D,20250610,000000,33.4019,33.4019,33.31,33.3352,2430,0
+SEF.US,D,20250611,000000,33.27,33.43,33.22,33.3889,10930,0
+SEF.US,D,20250612,000000,33.61,33.61,33.3984,33.3984,1625,0
+SEF.US,D,20250613,000000,34.07,34.14,33.795,34.1058,2180,0
+SEF.US,D,20250616,000000,33.639,33.73,33.5,33.7274,3039,0
+SEF.US,D,20250617,000000,33.775,33.96,33.775,33.9012,2398,0
+SEF.US,D,20250618,000000,33.83,33.95,33.565,33.9161,3897,0
+SEF.US,D,20250620,000000,33.83,33.93,33.77,33.86,3767,0
+SEF.US,D,20250623,000000,33.7185,33.935,33.4301,33.4336,3908,0
+SEF.US,D,20250624,000000,33.0984,33.12,32.9249,32.9249,7190,0
+SEF.US,D,20250625,000000,32.69,32.73,32.69,32.7284,2189,0
+SEF.US,D,20250626,000000,32.7036,32.7036,32.4621,32.4621,10172,0
+SEF.US,D,20250627,000000,32.47,32.52,32.36,32.399,17926,0
+SEF.US,D,20250630,000000,32.2,32.255,32.17,32.17,7235,0
+SEF.US,D,20250701,000000,32.17,32.17,31.93,31.9603,2817,0
+SEF.US,D,20250702,000000,32.151,32.151,32.02,32.02,1394,0
+SEF.US,D,20250703,000000,31.93,31.93,31.64,31.689,3689,0
+SEF.US,D,20250707,000000,31.7,32.08,31.6667,31.97,3798,0
+SEF.US,D,20250708,000000,32.1062,32.2728,32.1062,32.2728,4008,0
+SEF.US,D,20250709,000000,32.1582,32.2299,32.1582,32.1814,4230,0
+SEF.US,D,20250710,000000,32.18,32.2118,31.93,31.93,10332,0
+SEF.US,D,20250711,000000,32.2732,32.3189,32.2555,32.3189,1933,0
+SEF.US,D,20250714,000000,32.33,32.3465,32.1,32.1,5538,0
+SEF.US,D,20250715,000000,32.3996,32.64,32.38,32.6363,4772,0
+SEF.US,D,20250716,000000,32.4676,32.86,32.42,32.4322,10953,0
+SEF.US,D,20250717,000000,32.185,32.185,32.1,32.14,32608,0
+SEF.US,D,20250718,000000,32.12,32.14,32.08,32.1147,33577,0
+SEF.US,D,20250721,000000,32.101,32.226,31.93,32.226,2264,0
+SEF.US,D,20250722,000000,32.091,32.091,32.0463,32.0463,1178,0
+SEF.US,D,20250723,000000,32.109,32.109,31.8464,31.8464,1689,0
+SEF.US,D,20250724,000000,31.805,31.8059,31.805,31.8059,607,0
+SEF.US,D,20250725,000000,31.87,31.87,31.6243,31.6243,1965,0
+SEF.US,D,20250728,000000,31.71,31.8767,31.66,31.8767,2470,0
+SEF.US,D,20250729,000000,31.7488,32.046,31.7488,32.046,1466,0
+SEF.US,D,20250730,000000,31.9972,32.235,31.9972,32.1241,1867,0
+SEF.US,D,20250731,000000,32.031,32.3339,31.949,32.3339,4851,0
+SEF.US,D,20250801,000000,32.989,33.11,32.76,32.9094,6203,0
+SEF.US,D,20250804,000000,32.81,32.87,32.6265,32.6265,4110,0
+SEF.US,D,20250805,000000,32.5365,32.96,32.52,32.7476,6288,0
+SEF.US,D,20250806,000000,32.69,32.7099,32.5503,32.6004,1477,0
+SEF.US,D,20250807,000000,32.75,33.03,32.75,32.9885,6239,0
+SEF.US,D,20250808,000000,32.699,32.7184,32.6535,32.6857,840,0
+SEF.US,D,20250811,000000,32.63,32.74,32.611,32.7238,2101,0
+SEF.US,D,20250812,000000,32.42,32.62,32.3119,32.3204,8007,0
+SEF.US,D,20250813,000000,32.2,32.25,32.0305,32.1263,5174,0
+SEF.US,D,20250815,000000,32.2391,32.3335,32.2391,32.3335,2293,0
+SEF.US,D,20250818,000000,32.39,32.425,32.293,32.293,1389,0
+SEF.US,D,20250819,000000,32.2015,32.2864,32.2015,32.2864,1395,0
+SEF.US,D,20250820,000000,32.25,32.25,32.0922,32.0922,1555,0
+SEF.US,D,20250821,000000,32.33,32.33,32.2125,32.2279,1996,0
+SEF.US,D,20250822,000000,32.04,32.04,31.66,31.7109,3533,0
+SEF.US,D,20250825,000000,31.8248,31.87,31.8248,31.8627,3782,0
+SEF.US,D,20250826,000000,31.91,31.96,31.6678,31.6678,1081,0
+SEF.US,D,20250827,000000,31.59,31.59,31.518,31.57,6388,0
+SEF.US,D,20250828,000000,31.5655,31.57,31.5366,31.5366,1898,0
+SEF.US,D,20250829,000000,31.54,31.54,31.4,31.5142,3256,0
+SEF.US,D,20250902,000000,31.84,32,31.75,31.7715,24269,0
+SEF.US,D,20250903,000000,31.88,32.03,31.8093,31.8286,3030,0
+SEF.US,D,20250904,000000,31.7632,31.7632,31.471,31.489,4127,0
+SEF.US,D,20250905,000000,31.52,32.095,31.48,32.0548,5858,0
+SEF.US,D,20250908,000000,32.061,32.209,32.0432,32.0432,2271,0
+SEF.US,D,20250909,000000,31.91,31.96,31.88,31.9115,1386,0
+SEF.US,D,20250910,000000,31.9906,32.0627,31.95,32.018,983,0
+SEF.US,D,20250911,000000,31.9448,31.9448,31.514,31.514,37347,0
+SEF.US,D,20250912,000000,31.54,31.7126,31.5,31.6577,52391,0
+SEF.US,D,20250915,000000,31.5529,31.789,31.5529,31.7498,869,0
+SEF.US,D,20250916,000000,31.73,31.96,31.73,31.8021,5249,0
+SEF.US,D,20250917,000000,31.6246,31.7,31.5284,31.5284,3540,0
+SEF.US,D,20250918,000000,31.5,31.58,31.31,31.5037,6404,0
+SEF.US,D,20250919,000000,31.63,31.63,31.4266,31.4266,1058,0
+SEF.US,D,20250922,000000,31.51,31.61,31.49,31.51,5263,0
+SEF.US,D,20250923,000000,31.385,31.697,31.23,31.6685,8531,0
+SEF.US,D,20250924,000000,31.2506,31.4638,31.2506,31.4,3649,0
+SEF.US,D,20250925,000000,31.459,31.61,31.44,31.4898,5438,0
+SEF.US,D,20250926,000000,31.2778,31.385,31.2,31.2771,2788,0
+SEF.US,D,20250929,000000,31.21,31.309,31.1646,31.1646,2409,0
+SEF.US,D,20250930,000000,31.1605,31.5,31.15,31.2725,7377,0
+SEF.US,D,20251001,000000,31.5,31.5575,31.47,31.5575,2363,0
+SEF.US,D,20251002,000000,31.62,31.7127,31.5687,31.607,4696,0
+SEF.US,D,20251003,000000,31.49,31.49,31.273,31.3899,2014,0
+SEF.US,D,20251006,000000,31.438,31.545,31.3414,31.416,2735,0
+SEF.US,D,20251007,000000,31.31,31.433,31.26,31.4002,2308,0
+SEF.US,D,20251008,000000,31.6,31.6,31.3395,31.5392,2277,0
+SEF.US,D,20251009,000000,31.395,31.719,31.395,31.6801,9151,0
+SEF.US,D,20251010,000000,31.5071,32.3469,31.5071,32.3469,5380,0
+SEF.US,D,20251013,000000,32.0367,32.22,32.02,32.0445,3053,0
+SEF.US,D,20251014,000000,32.189,32.29,31.7183,31.7183,6995,0
+SEF.US,D,20251015,000000,31.5,31.7558,31.5,31.7558,2250,0
+SEF.US,D,20251016,000000,31.915,32.739,31.915,32.62,19019,0
+SEF.US,D,20251017,000000,32.6,32.6,32.2759,32.3401,12186,0
+SEF.US,D,20251020,000000,32.2899,32.33,31.93,31.9844,6310,0
+SEF.US,D,20251021,000000,31.94,32.0089,31.849,32.0089,2391,0
+SEF.US,D,20251022,000000,32.23,32.35,32.07,32.2378,3248,0
+SEF.US,D,20251023,000000,32.16,32.2099,32.15,32.1634,5344,0
+SEF.US,D,20251024,000000,31.935,31.935,31.751,31.8185,2115,0
+SEF.US,D,20251027,000000,31.7,31.751,31.65,31.7151,5265,0
+SEF.US,D,20251028,000000,31.7,31.93,31.7,31.9101,4745,0
+SEF.US,D,20251029,000000,32.27,32.535,32.251,32.4755,2161,0
+SEF.US,D,20251030,000000,32.4,32.409,32.061,32.4015,9495,0
+SEF.US,D,20251031,000000,32.4996,32.4996,32.2301,32.2897,14563,0
+SEF.US,D,20251103,000000,32.5,32.73,32.43,32.467,4732,0
+SEF.US,D,20251104,000000,32.61,32.69,32.225,32.3003,38935,0
+SEF.US,D,20251105,000000,32.29,32.469,32.1,32.1826,13292,0
+SEF.US,D,20251106,000000,32.161,32.447,32.161,32.2988,5347,0
+SEF.US,D,20251107,000000,32.3235,32.49,32.0802,32.09,5258,0
+SEF.US,D,20251110,000000,31.951,32.14,31.91,31.9997,7479,0
+SEF.US,D,20251111,000000,31.97,32.03,31.81,31.89,2193,0
+SEF.US,D,20251112,000000,31.7,31.7,31.48,31.5804,3580,0
+SEF.US,D,20251113,000000,31.66,32.01,31.6122,32.01,2575,0
+SEF.US,D,20251114,000000,32.3795,32.3795,32.18,32.3259,5292,0
+SEF.US,D,20251117,000000,32.36,33.07,32.36,32.96,44284,0
+SEF.US,D,20251118,000000,33.1105,33.15,32.82,32.9923,17625,0
+SEF.US,D,20251119,000000,32.95,33.11,32.85,32.8875,11921,0
+SEF.US,D,20251120,000000,32.61,33.1508,32.46,33.1508,10715,0
+SEF.US,D,20251121,000000,33.111,33.15,32.72,32.8332,10612,0
+SEF.US,D,20251124,000000,33,33,32.67,32.6933,4313,0
+SEF.US,D,20251125,000000,32.531,32.54,32.23,32.2891,1895,0
+SEF.US,D,20251126,000000,32.101,32.101,31.96,32.029,4880,0
+SEF.US,D,20251128,000000,31.9292,31.94,31.751,31.87,9977,0
+SEF.US,D,20251201,000000,31.9744,32.1378,31.8505,32.1378,14982,0
+SEF.US,D,20251202,000000,32.2085,32.245,32.04,32.1447,2394,0
+SEF.US,D,20251203,000000,31.9307,31.969,31.72,31.7412,4537,0
+SEF.US,D,20251204,000000,31.58,31.75,31.56,31.6974,2941,0
+SEF.US,D,20251205,000000,31.623,31.6924,31.5817,31.6924,3783,0
+SEF.US,D,20251208,000000,31.75,31.89,31.75,31.8414,3065,0
+SEF.US,D,20251209,000000,31.65,31.9349,31.65,31.9349,33598,0
+SEF.US,D,20251210,000000,31.92,31.92,31.517,31.5701,6199,0
+SEF.US,D,20251211,000000,31.41,31.41,30.981,30.9918,8538,0
+SEF.US,D,20251212,000000,30.83,31.0554,30.82,30.9755,13520,0
+SEF.US,D,20251215,000000,30.919,31.0177,30.9099,30.9314,1934,0
+SEF.US,D,20251216,000000,30.993,31.22,30.993,31.1391,8128,0
+SEF.US,D,20251217,000000,31.04,31.1764,31.04,31.1764,1783,0
+SEF.US,D,20251218,000000,31.01,31.27,30.99,31.2234,8144,0
+SEF.US,D,20251219,000000,31.06,31.07,30.9844,31.0625,2044,0
+SEF.US,D,20251222,000000,30.841,30.8535,30.64,30.6892,8987,0
+SEF.US,D,20251223,000000,30.621,30.68,30.6,30.6333,3079,0
+SEF.US,D,20251224,000000,30.2001,30.2068,30.15,30.15,5144,0
+SEF.US,D,20251226,000000,30.16,30.28,30.12,30.2302,34081,0
+SEF.US,D,20251229,000000,30.38,30.4155,30.32,30.394,1968,0
+SEF.US,D,20251230,000000,30.4301,30.4841,30.4301,30.465,11184,0
+SEF.US,D,20251231,000000,30.55,30.6916,30.55,30.6916,25257,0
+SEF.US,D,20260102,000000,30.65,30.9,30.65,30.6738,4145,0
+SEF.US,D,20260105,000000,30.45,30.45,29.77,30.0079,24727,0
+SEF.US,D,20260106,000000,29.901,29.901,29.792,29.826,11652,0
+SEF.US,D,20260107,000000,29.932,30.2601,29.932,30.2601,5151,0
+SEF.US,D,20260108,000000,30.2999,30.33,29.95,30.0993,3611,0
+SEF.US,D,20260109,000000,30.1,30.1962,30.1,30.1962,1129,0
+SEF.US,D,20260112,000000,30.4912,30.67,30.4299,30.4507,7596,0
+SEF.US,D,20260113,000000,30.92,31.041,30.92,31.0404,4199,0
+SEF.US,D,20260114,000000,31.17,31.3546,31.09,31.0949,29384,0
+SEF.US,D,20260115,000000,30.9,31.03,30.81,30.9942,9437,0
+SEF.US,D,20260116,000000,30.97,31,30.79,30.9472,4394,0
+SEF.US,D,20260120,000000,31.44,31.7065,31.37,31.6438,6562,0
+SEF.US,D,20260121,000000,31.3635,31.64,31.3635,31.5244,1360,0
+SEF.US,D,20260122,000000,31.22,31.34,31.22,31.3398,5342,0
+SEF.US,D,20260123,000000,31.575,31.83,31.575,31.7571,6024,0
+SEF.US,D,20260126,000000,31.54,31.7599,31.51,31.5696,17987,0
+SEF.US,D,20260127,000000,31.7,31.895,31.7,31.8009,3174,0
+SEF.US,D,20260128,000000,31.83,31.9,31.8,31.8303,7169,0
+SEF.US,D,20260129,000000,31.5995,31.75,31.497,31.497,6602,0
+SEF.US,D,20260130,000000,31.46,31.8,31.46,31.5668,2591,0
+SEF.US,D,20260202,000000,31.52,31.6,31.23,31.26,15188,0
+SEF.US,D,20260203,000000,31.2501,31.71,31.2501,31.5296,6140,0
+SEF.US,D,20260204,000000,31.5101,31.5104,31.19,31.2946,4581,0
+SEF.US,D,20260205,000000,31.45,31.73,31.45,31.68,10946,0
+SEF.US,D,20260206,000000,31.38,31.38,31.07,31.0735,22384,0
+SEF.US,D,20260209,000000,31.1216,31.3162,31.09,31.3009,14270,0
+SEF.US,D,20260210,000000,31.23,31.76,31.16,31.54,12052,0
+SEF.US,D,20260211,000000,31.3588,32.03,31.3588,32.03,17359,0
+SEF.US,D,20260212,000000,31.9,32.739,31.885,32.67,15947,0
+SEF.US,D,20260213,000000,32.885,32.9,32.6,32.7037,4550,0
+SEF.US,D,20260217,000000,32.425,32.52,32.295,32.3983,13618,0
+SEF.US,D,20260218,000000,32.16,32.2,32.04,32.15,15863,0
diff --git a/daily/us/nyse etfs/1/she.us.txt b/daily/us/nyse etfs/1/she.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6f3cfbb07d8de8407882e00b64db1afafb8bf016
--- /dev/null
+++ b/daily/us/nyse etfs/1/she.us.txt	
@@ -0,0 +1,2473 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHE.US,D,20160308,000000,48.9891,49.0635,48.8024,48.8024,5137144.2561726,0
+SHE.US,D,20160309,000000,48.9156,48.9325,48.7498,48.7766,2768.5814869836,0
+SHE.US,D,20160310,000000,49.0725,49.0725,48.4571,48.7638,7351.6517869429,0
+SHE.US,D,20160311,000000,49.2878,49.6224,49.2878,49.5687,1893.0730036543,0
+SHE.US,D,20160314,000000,49.662,49.6868,49.5102,49.5648,7149.146372502,0
+SHE.US,D,20160315,000000,49.2878,49.4199,49.2254,49.3881,998.42221746751,0
+SHE.US,D,20160316,000000,49.4933,49.5737,49.4427,49.4427,1801.3914478627,0
+SHE.US,D,20160317,000000,49.8833,50.1802,49.6144,50.0492,11255.67408027,0
+SHE.US,D,20160318,000000,50.3579,50.9326,50.3579,50.5058,80236.473662071,0
+SHE.US,D,20160321,000000,50.4968,50.5286,50.3092,50.47,7713.3405619892,0
+SHE.US,D,20160322,000000,50.2397,50.6358,50.1822,50.4799,9212.4851226266,0
+SHE.US,D,20160323,000000,50.2487,50.2487,50.1822,50.1822,2024.0466547853,0
+SHE.US,D,20160324,000000,49.7126,50.0283,49.7126,49.9559,9071.4365752548,0
+SHE.US,D,20160328,000000,50.2913,50.2913,50.0848,50.0848,1251.3021131127,0
+SHE.US,D,20160329,000000,50.0005,50.0005,49.9955,49.9955,609.53122257098,0
+SHE.US,D,20160330,000000,50.8243,50.868,50.8243,50.868,250.86491639698,0
+SHE.US,D,20160331,000000,50.9157,51.0725,50.8025,50.8273,2652.7201802139,0
+SHE.US,D,20160401,000000,50.602,51.0864,50.602,50.9732,1762.0993525234,0
+SHE.US,D,20160404,000000,51.2135,51.2135,50.9892,50.9892,3053.7010505994,0
+SHE.US,D,20160405,000000,50.7201,50.7201,50.4531,50.4531,918.83053716485,0
+SHE.US,D,20160406,000000,50.5236,50.9692,50.5236,50.9692,528.93205264424,0
+SHE.US,D,20160407,000000,50.8323,50.8323,50.3351,50.3351,992.377279723,0
+SHE.US,D,20160408,000000,50.737,50.7529,50.3351,50.4134,2174.1626087739,0
+SHE.US,D,20160411,000000,50.7857,50.7857,50.5336,50.5336,1793.33153087,0
+SHE.US,D,20160412,000000,50.5236,50.7857,50.3579,50.7857,1690.5675892134,0
+SHE.US,D,20160413,000000,51.2065,51.4308,51.0943,51.4308,1646.2380457537,0
+SHE.US,D,20160414,000000,51.3673,51.3673,51.3673,51.3673,176.31068421475,0
+SHE.US,D,20160415,000000,51.4666,51.4666,51.3425,51.3931,2438.1248902839,0
+SHE.US,D,20160418,000000,51.3008,51.6749,51.3008,51.6333,3623.9401778311,0
+SHE.US,D,20160419,000000,51.9876,52.0253,51.9876,51.9926,802.96923039516,0
+SHE.US,D,20160420,000000,52.1325,52.2457,51.9261,52.1841,7410.0861851398,0
+SHE.US,D,20160421,000000,52.331,52.331,51.935,51.9529,3378.1127095546,0
+SHE.US,D,20160425,000000,51.8666,51.8666,51.8388,51.8388,348.59140993316,0
+SHE.US,D,20160426,000000,52.0899,52.2556,52.0581,52.1673,1507.2044776301,0
+SHE.US,D,20160427,000000,52.338,52.338,52.2715,52.2715,496.69238467354,0
+SHE.US,D,20160428,000000,52.3916,52.3916,52.3916,52.3916,405.01082888188,0
+SHE.US,D,20160429,000000,51.7027,51.7027,51.2601,51.4914,1019.5794995733,0
+SHE.US,D,20160502,000000,51.7455,51.944,51.6075,51.9261,1578.73624094,0
+SHE.US,D,20160503,000000,51.5916,51.5916,51.4358,51.4358,573.26159610395,0
+SHE.US,D,20160504,000000,51.1549,51.1807,51.0606,51.1291,2559.023645174,0
+SHE.US,D,20160505,000000,50.9892,50.9892,50.9892,50.9892,730.42997746109,0
+SHE.US,D,20160509,000000,51.139,51.2273,51.139,51.2273,1802.3989374868,0
+SHE.US,D,20160510,000000,51.5827,51.6631,51.5827,51.6631,426.16811098765,0
+SHE.US,D,20160511,000000,51.5827,51.6501,51.5827,51.6164,1047.7892090476,0
+SHE.US,D,20160512,000000,51.2253,51.2253,50.9157,50.9157,372.77116091118,0
+SHE.US,D,20160513,000000,51.0457,51.0457,50.6427,50.6427,774.7595209208,0
+SHE.US,D,20160516,000000,50.8145,50.8145,50.8145,50.8145,327.43412782739,0
+SHE.US,D,20160517,000000,51.0973,51.0973,50.5624,50.5624,818.08157475643,0
+SHE.US,D,20160518,000000,50.3747,50.8243,50.3747,50.8243,461.4302478306,0
+SHE.US,D,20160519,000000,50.1692,50.2397,50.067,50.2397,1004.467155212,0
+SHE.US,D,20160520,000000,50.5534,50.7122,50.5534,50.6586,1331.9012830394,0
+SHE.US,D,20160523,000000,50.6586,50.6586,50.5742,50.5862,1148.5381714561,0
+SHE.US,D,20160524,000000,50.997,51.0914,50.997,51.0914,1305.7065528132,0
+SHE.US,D,20160525,000000,51.3097,51.3097,51.3097,51.3097,124.92871338645,0
+SHE.US,D,20160526,000000,51.4666,51.4666,51.4268,51.4268,461.4302478306,0
+SHE.US,D,20160527,000000,51.5172,51.5172,51.5172,51.5172,197.46796632052,0
+SHE.US,D,20160531,000000,51.807,51.807,51.5995,51.5995,1018.5720099492,0
+SHE.US,D,20160602,000000,51.9172,51.9172,51.9172,51.9172,340.53149294048,0
+SHE.US,D,20160603,000000,51.6769,51.6769,51.6769,51.6769,239.78253053206,0
+SHE.US,D,20160607,000000,52.3212,52.3212,52.3092,52.3092,696.17533024223,0
+SHE.US,D,20160609,000000,52.1177,52.1177,52.1177,52.1177,546.05937625367,0
+SHE.US,D,20160610,000000,51.8616,51.8616,51.6939,51.6939,382.84605715202,0
+SHE.US,D,20160613,000000,51.3603,51.3603,51.3603,51.3603,120.89875489011,0
+SHE.US,D,20160614,000000,50.9892,50.9892,50.9892,50.9892,124.92871338645,0
+SHE.US,D,20160615,000000,51.3425,51.3425,51.269,51.269,259.93232301374,0
+SHE.US,D,20160616,000000,51.0486,51.0963,51.0218,51.0963,1187.8302667954,0
+SHE.US,D,20160617,000000,51.0418,51.2075,51.0418,51.2075,361.68877504625,0
+SHE.US,D,20160620,000000,51.7217,51.7217,51.7217,51.7217,125.93620301053,0
+SHE.US,D,20160622,000000,51.6641,51.6641,51.6641,51.6641,204.52039368911,0
+SHE.US,D,20160623,000000,52.0283,52.0283,51.9986,51.9986,291.16450136035,0
+SHE.US,D,20160624,000000,50.7251,50.7251,50.3916,50.6388,966.18254949681,0
+SHE.US,D,20160627,000000,49.8883,49.8883,49.404,49.404,851.32873235121,0
+SHE.US,D,20160628,000000,49.8795,49.8795,49.8795,49.8795,237.76755128389,0
+SHE.US,D,20160630,000000,51.6501,51.6501,51.6501,51.6501,247.84244752473,0
+SHE.US,D,20160701,000000,52.1782,52.1782,52.0055,52.0055,939.98781927062,0
+SHE.US,D,20160705,000000,51.7474,51.7474,51.4358,51.4358,410.0482770023,0
+SHE.US,D,20160706,000000,51.3772,51.7037,51.3772,51.7037,489.63995730495,0
+SHE.US,D,20160707,000000,51.7474,51.7474,51.7474,51.7474,305.26935609753,0
+SHE.US,D,20160708,000000,52.5821,52.6467,52.5821,52.6467,650.83829715844,0
+SHE.US,D,20160711,000000,52.879,52.879,52.879,52.879,154.14591248489,0
+SHE.US,D,20160715,000000,53.7018,53.7296,53.7018,53.7296,453.37033083792,0
+SHE.US,D,20160719,000000,53.5311,53.5311,53.4338,53.4338,435.2355176044,0
+SHE.US,D,20160720,000000,53.7474,53.7474,53.7474,53.7474,259.93232301374,0
+SHE.US,D,20160721,000000,53.5231,53.5231,53.5231,53.5231,122.91373413828,0
+SHE.US,D,20160722,000000,53.7604,53.7604,53.7604,53.7604,324.41165895513,0
+SHE.US,D,20160725,000000,53.7802,53.7802,53.7802,53.7802,241.79750978022,0
+SHE.US,D,20160726,000000,54.0928,54.0928,53.9549,53.9549,648.82331791027,0
+SHE.US,D,20160727,000000,53.9003,53.9003,53.8635,53.8805,793.9018237784,0
+SHE.US,D,20160729,000000,53.8299,53.8299,53.8299,53.8299,1214.0249970215,0
+SHE.US,D,20160801,000000,53.9718,54.0432,53.8963,53.8963,1125.3659101021,0
+SHE.US,D,20160802,000000,53.4497,53.4497,53.4397,53.4497,1688.5526099652,0
+SHE.US,D,20160803,000000,53.68,53.68,53.6244,53.6244,480.5725506882,0
+SHE.US,D,20160804,000000,53.8139,53.8139,53.6502,53.6502,585.35147159296,0
+SHE.US,D,20160805,000000,53.9916,54.0144,53.9916,54.0144,521.87962527565,0
+SHE.US,D,20160808,000000,54.1336,54.1336,54.1336,54.1336,190.41553895193,0
+SHE.US,D,20160810,000000,53.8467,53.8467,53.674,53.674,973.2349768654,0
+SHE.US,D,20160811,000000,54.071,54.071,54.071,54.071,142.05603699588,0
+SHE.US,D,20160815,000000,54.1772,54.2904,54.1772,54.2904,391.91346376878,0
+SHE.US,D,20160816,000000,54.1504,54.1504,54.0035,54.0035,443.29543459708,0
+SHE.US,D,20160817,000000,53.674,53.9043,53.674,53.9043,1198.9126526603,0
+SHE.US,D,20160818,000000,53.9271,53.9271,53.9271,53.9271,395.94342226512,0
+SHE.US,D,20160819,000000,53.9123,53.9123,53.9123,53.9123,255.9023645174,0
+SHE.US,D,20160824,000000,54.3401,54.3401,54.3401,54.3401,120.89875489011,0
+SHE.US,D,20160825,000000,54.0294,54.076,54.0294,54.076,976.25744573766,0
+SHE.US,D,20160826,000000,54.077,54.2825,53.6154,53.6154,842.26132573445,0
+SHE.US,D,20160830,000000,53.8557,53.8557,53.8557,53.8557,137.01858887546,0
+SHE.US,D,20160901,000000,53.7723,53.7723,53.5827,53.6045,2154.0128162922,0
+SHE.US,D,20160902,000000,54.0135,54.0135,53.8397,53.8397,732.44495670926,0
+SHE.US,D,20160906,000000,53.9787,54.0035,53.9787,54.0035,1334.9237519117,0
+SHE.US,D,20160907,000000,54.0343,54.0889,54.0343,54.0889,799.94676152291,0
+SHE.US,D,20160908,000000,54.0343,54.0343,54.0343,54.0343,318.36672121063,0
+SHE.US,D,20160909,000000,53.7643,53.7643,52.871,52.871,5453.5413351681,0
+SHE.US,D,20160912,000000,53.3088,53.5231,53.3088,53.5231,461.4302478306,0
+SHE.US,D,20160913,000000,52.871,52.9137,52.733,52.7956,844.27630498262,0
+SHE.US,D,20160914,000000,52.5911,52.6387,52.4512,52.4512,15903.22371617,0
+SHE.US,D,20160915,000000,52.733,52.733,52.733,52.733,150.11595398856,0
+SHE.US,D,20160916,000000,52.7222,52.7222,52.7222,52.7222,362.69626467034,0
+SHE.US,D,20160919,000000,53.2542,53.2542,52.9673,53.0636,1371.1933783787,0
+SHE.US,D,20160920,000000,53.2284,53.2284,53.2284,53.2284,438.25798647666,0
+SHE.US,D,20160921,000000,53.3177,53.3177,53.3177,53.3177,313.32927309021,0
+SHE.US,D,20160922,000000,53.8507,53.8507,53.8179,53.8507,1654.2979627464,0
+SHE.US,D,20160923,000000,53.674,53.674,53.6016,53.6016,248.84993714881,0
+SHE.US,D,20160927,000000,53.4259,53.4517,53.4259,53.4517,482.58752993636,0
+SHE.US,D,20160928,000000,53.4597,53.4597,53.4597,53.4597,239.78253053206,0
+SHE.US,D,20160929,000000,53.5251,53.5251,53.0953,53.1549,1476.9797889075,0
+SHE.US,D,20160930,000000,53.2542,53.2542,53.2542,53.2542,147.0934851163,0
+SHE.US,D,20161003,000000,53.4189,53.4189,53.2204,53.2204,252.87989564515,0
+SHE.US,D,20161005,000000,53.1856,53.2542,53.136,53.136,798.93927189883,0
+SHE.US,D,20161006,000000,53.1598,53.1598,53.1598,53.1598,180.34064271108,0
+SHE.US,D,20161007,000000,53.2204,53.2204,52.9931,52.9931,3053.7010505994,0
+SHE.US,D,20161010,000000,53.4189,53.4189,53.3177,53.3524,2566.0760725426,0
+SHE.US,D,20161011,000000,52.8542,52.8542,52.4313,52.4313,2294.0538740399,0
+SHE.US,D,20161012,000000,52.6537,52.6715,52.6437,52.6437,1224.0998932624,0
+SHE.US,D,20161013,000000,52.2715,52.4958,52.2715,52.4958,1149.5456610802,0
+SHE.US,D,20161014,000000,52.8363,52.8363,52.5613,52.5613,1068.9464911534,0
+SHE.US,D,20161017,000000,52.5485,52.5485,52.2685,52.2685,972.22748724132,0
+SHE.US,D,20161018,000000,52.5295,52.6358,52.4779,52.6358,1279.511822587,0
+SHE.US,D,20161019,000000,52.6437,52.6646,52.6437,52.6646,380.83107790385,0
+SHE.US,D,20161021,000000,52.6616,52.6616,52.6179,52.6179,267.99224000642,0
+SHE.US,D,20161025,000000,52.9753,52.9753,52.7768,52.7768,3789.1684761809,0
+SHE.US,D,20161026,000000,52.879,52.879,52.879,52.879,208.55035218544,0
+SHE.US,D,20161027,000000,52.9931,52.9931,52.7768,52.7768,4525.6433913865,0
+SHE.US,D,20161028,000000,52.5723,52.6179,52.331,52.331,1211.0025281493,0
+SHE.US,D,20161031,000000,52.5792,52.5792,52.4551,52.4551,495.68489504946,0
+SHE.US,D,20161101,000000,52.3996,52.3996,51.7137,51.7137,2288.0089362954,0
+SHE.US,D,20161103,000000,51.3335,51.3335,51.135,51.1767,2069.3836878691,0
+SHE.US,D,20161104,000000,51.401,51.401,51.401,51.401,422.13815249131,0
+SHE.US,D,20161107,000000,52.1217,52.1227,52.0939,52.0939,1474.9648096594,0
+SHE.US,D,20161108,000000,51.9212,51.9212,51.9212,51.9212,367.73371279076,0
+SHE.US,D,20161109,000000,52.1563,52.9514,52.1563,52.9514,1547.5040625934,0
+SHE.US,D,20161110,000000,53.7336,53.7336,53.4567,53.6016,1410.485473718,0
+SHE.US,D,20161111,000000,53.3504,53.4099,53.1202,53.2849,2147.9678785477,0
+SHE.US,D,20161115,000000,53.5103,53.7147,53.4615,53.7147,691.13788212181,0
+SHE.US,D,20161116,000000,53.7683,53.7683,53.7147,53.7147,963.16008062456,0
+SHE.US,D,20161117,000000,53.7991,53.9916,53.7991,53.9916,2402.862753441,0
+SHE.US,D,20161118,000000,54.1148,54.1148,53.9827,53.9827,1282.5342914593,0
+SHE.US,D,20161121,000000,54.213,54.213,54.213,54.213,128.95867188279,0
+SHE.US,D,20161122,000000,54.1226,54.3649,54.1226,54.3649,1004.467155212,0
+SHE.US,D,20161123,000000,54.2338,54.3649,54.209,54.3649,687.10792362547,0
+SHE.US,D,20161125,000000,54.5654,54.6239,54.5584,54.616,2059.3087916282,0
+SHE.US,D,20161128,000000,54.6467,54.6467,54.3559,54.3559,2704.1021510422,0
+SHE.US,D,20161130,000000,55.4388,55.4388,54.2815,54.2815,2118.7506794492,0
+SHE.US,D,20161201,000000,54.1316,54.1316,53.9678,53.9678,663.93566227153,0
+SHE.US,D,20161202,000000,54.0244,54.0244,54.0135,54.0135,446.31790346933,0
+SHE.US,D,20161206,000000,54.2923,54.4165,54.2923,54.4095,1585.7886683086,0
+SHE.US,D,20161207,000000,54.4075,55.007,54.4015,54.9664,4649.5646151489,0
+SHE.US,D,20161208,000000,55.006,55.1539,55.006,55.1539,3276.356257522,0
+SHE.US,D,20161209,000000,55.3852,55.3852,55.3782,55.3782,505.7597912903,0
+SHE.US,D,20161212,000000,55.4854,55.4854,55.2035,55.2035,5158.3468753115,0
+SHE.US,D,20161213,000000,55.4934,55.6273,55.4934,55.5847,1426.6053077033,0
+SHE.US,D,20161214,000000,55.6373,55.6373,55.0735,55.0735,2289.0164259195,0
+SHE.US,D,20161215,000000,55.1202,55.3375,55.1202,55.3375,739.49738407785,0
+SHE.US,D,20161216,000000,52.878,52.878,52.6765,52.6765,1388.3207019881,0
+SHE.US,D,20161220,000000,52.9107,52.9306,52.8879,52.8879,1068.9464911534,0
+SHE.US,D,20161221,000000,52.8274,52.878,52.8274,52.8313,18962.969704515,0
+SHE.US,D,20161222,000000,52.5921,52.609,52.5097,52.5445,1850.7584394428,0
+SHE.US,D,20161227,000000,52.8264,52.8264,52.7618,52.7926,4243.5462966429,0
+SHE.US,D,20161228,000000,52.5991,52.5991,52.327,52.327,6529.5402536901,0
+SHE.US,D,20161229,000000,52.4273,52.4363,52.2874,52.2874,2492.5293299845,0
+SHE.US,D,20161230,000000,52.3172,52.3172,52.21,52.21,1002.4521759638,0
+SHE.US,D,20170103,000000,52.5018,52.6606,52.3886,52.3886,3893.9473970857,0
+SHE.US,D,20170104,000000,52.9167,53.0864,52.9167,53.0864,4863.1524154548,0
+SHE.US,D,20170105,000000,52.869,52.869,52.8264,52.8264,494.67740542538,0
+SHE.US,D,20170106,000000,53.0557,53.1678,52.9365,53.0725,677.03302738463,0
+SHE.US,D,20170109,000000,53.1132,53.1132,52.9087,52.9107,1037.7143128068,0
+SHE.US,D,20170110,000000,52.9107,52.9107,52.9107,52.9107,328.44161745147,0
+SHE.US,D,20170111,000000,53.0279,53.0725,52.7826,52.8948,3246.1315687995,0
+SHE.US,D,20170112,000000,52.5921,52.8016,52.5693,52.8016,1308.7290216855,0
+SHE.US,D,20170113,000000,52.9673,52.9851,52.8879,52.8879,1179.7703498027,0
+SHE.US,D,20170117,000000,52.8452,52.8452,52.732,52.732,703.22775761082,0
+SHE.US,D,20170118,000000,52.869,52.878,52.8452,52.878,2262.8216956933,0
+SHE.US,D,20170119,000000,52.9573,52.9573,52.5773,52.5773,1192.8677149158,0
+SHE.US,D,20170120,000000,52.8094,52.8094,52.5991,52.6953,611.54620181915,0
+SHE.US,D,20170123,000000,52.7033,52.7033,52.4512,52.5097,1592.8410956772,0
+SHE.US,D,20170124,000000,52.6517,52.9197,52.5395,52.9107,1701.6499750783,0
+SHE.US,D,20170125,000000,53.1211,53.1856,53.1211,53.1688,1384.2907434918,0
+SHE.US,D,20170126,000000,53.263,53.263,53.1608,53.1758,1511.2344361264,0
+SHE.US,D,20170127,000000,53.2472,53.2472,52.9425,52.9931,1981.7320905738,0
+SHE.US,D,20170130,000000,52.5961,52.6854,52.5961,52.6288,932.93539190203,0
+SHE.US,D,20170131,000000,52.6159,52.7758,52.4452,52.7608,2429.0574836672,0
+SHE.US,D,20170201,000000,52.9197,52.9197,52.5613,52.5613,4180.0744503256,0
+SHE.US,D,20170202,000000,52.6159,52.6943,52.6159,52.6675,1275.4818640907,0
+SHE.US,D,20170203,000000,53.0557,53.2859,52.9851,53.263,2413.9451393059,0
+SHE.US,D,20170206,000000,53.1787,53.1787,53.0616,53.1202,2484.4694129918,0
+SHE.US,D,20170207,000000,53.1787,53.3028,53.135,53.135,2964.0344740559,0
+SHE.US,D,20170208,000000,53.1956,53.2859,53.1777,53.2859,7324.4495670926,0
+SHE.US,D,20170209,000000,53.3355,53.6372,53.3355,53.6372,1515.2643946227,0
+SHE.US,D,20170210,000000,53.7018,53.8299,53.7018,53.8299,1440.7101624405,0
+SHE.US,D,20170213,000000,54.0055,54.1068,54.0055,54.0452,2008.934310424,0
+SHE.US,D,20170214,000000,53.9966,54.2765,53.9658,54.2765,1293.6166773242,0
+SHE.US,D,20170215,000000,54.2725,54.7132,54.2725,54.6953,6461.0309592524,0
+SHE.US,D,20170216,000000,54.6953,54.6953,54.4542,54.6368,1964.6047669643,0
+SHE.US,D,20170217,000000,54.5664,54.6705,54.5098,54.6705,1834.6386054575,0
+SHE.US,D,20170221,000000,54.8631,55.015,54.8631,55.015,1892.0655140303,0
+SHE.US,D,20170222,000000,54.8065,55.0973,54.8065,54.9822,1144.5082129597,0
+SHE.US,D,20170223,000000,55.0556,55.0973,55.015,55.0398,2475.402006375,0
+SHE.US,D,20170224,000000,55.015,55.0894,54.9068,55.0894,2039.1589991466,0
+SHE.US,D,20170227,000000,55.1937,55.406,55.1937,55.3733,1863.8558045559,0
+SHE.US,D,20170228,000000,55.016,55.016,55.016,55.016,426.16811098765,0
+SHE.US,D,20170301,000000,55.4884,55.807,55.4884,55.7653,2693.0197651773,0
+SHE.US,D,20170302,000000,55.6829,55.6829,55.5043,55.5043,3434.5321285033,0
+SHE.US,D,20170303,000000,55.407,55.4338,55.2859,55.4338,1815.4963025999,0
+SHE.US,D,20170306,000000,55.138,55.2571,55.0398,55.2571,4023.9135585926,0
+SHE.US,D,20170307,000000,55.0636,55.0636,54.8899,54.8899,3269.3038301535,0
+SHE.US,D,20170308,000000,54.9544,55.0348,54.8303,54.8303,8734.9350408106,0
+SHE.US,D,20170309,000000,54.9544,54.9772,54.7122,54.8303,16604.436494533,0
+SHE.US,D,20170310,000000,54.9902,55.0894,54.8462,55.0805,6954.7008750537,0
+SHE.US,D,20170313,000000,55.1649,55.1649,55.0438,55.138,6811.6373484337,0
+SHE.US,D,20170314,000000,55.0636,55.0636,54.8403,54.9147,2813.9185200674,0
+SHE.US,D,20170315,000000,55.0894,55.5222,55.0894,55.415,12332.680488416,0
+SHE.US,D,20170316,000000,55.4814,55.4814,55.1737,55.1737,1461.8674445463,0
+SHE.US,D,20170317,000000,55.1499,55.2185,55.0606,55.1331,2602.3456990097,0
+SHE.US,D,20170320,000000,55.2263,55.2263,54.9742,54.9862,3796.2209035495,0
+SHE.US,D,20170321,000000,55.1767,55.1767,54.2368,54.2457,4421.8719601059,0
+SHE.US,D,20170322,000000,54.1792,54.4214,54.1792,54.4214,2678.9149104401,0
+SHE.US,D,20170323,000000,54.3897,54.5554,54.3897,54.4055,1577.728751316,0
+SHE.US,D,20170324,000000,54.4859,54.5306,54.4055,54.4055,858.3811597198,0
+SHE.US,D,20170327,000000,54.0948,54.3231,54.0948,54.3191,1940.4250159863,0
+SHE.US,D,20170328,000000,54.2636,54.6547,54.1514,54.5892,9365.6235454874,0
+SHE.US,D,20170329,000000,54.5048,54.5961,54.5048,54.5574,5613.7321853975,0
+SHE.US,D,20170330,000000,54.4968,54.7579,54.4968,54.7579,3087.9556978183,0
+SHE.US,D,20170331,000000,54.7142,54.7975,54.6467,54.7401,5295.3654641869,0
+SHE.US,D,20170403,000000,54.7499,54.7499,54.2775,54.2775,2089.5334803508,0
+SHE.US,D,20170404,000000,54.3619,54.3956,54.2715,54.3361,6054.0051511224,0
+SHE.US,D,20170405,000000,54.5048,54.7231,54.2209,54.2209,3823.4231233998,0
+SHE.US,D,20170406,000000,54.2874,54.3966,54.2457,54.2547,3495.9889955724,0
+SHE.US,D,20170407,000000,54.2457,54.4303,54.2368,54.4303,3468.7867757221,0
+SHE.US,D,20170410,000000,54.3966,54.5396,54.2953,54.4383,4200.2242428073,0
+SHE.US,D,20170411,000000,54.3361,54.3401,54.0284,54.3401,6706.858427529,0
+SHE.US,D,20170412,000000,54.4303,54.4303,54.2209,54.2209,2534.843894196,0
+SHE.US,D,20170413,000000,54.1792,54.2705,53.9946,54.0422,22449.891293469,0
+SHE.US,D,20170417,000000,54.1176,54.213,54.076,54.1872,6311.9224948879,0
+SHE.US,D,20170418,000000,54.205,54.2279,54.1514,54.2279,1138.4632752152,0
+SHE.US,D,20170419,000000,54.4135,54.4135,54.2368,54.2576,11482.359245689,0
+SHE.US,D,20170420,000000,54.4611,54.9425,54.4383,54.8641,21116.982520806,0
+SHE.US,D,20170421,000000,54.8909,54.8909,54.7231,54.7231,1723.8147468082,0
+SHE.US,D,20170424,000000,55.3534,55.3604,55.2165,55.3097,3636.0300533201,0
+SHE.US,D,20170425,000000,55.5767,55.7296,55.5619,55.6879,5796.0878073568,0
+SHE.US,D,20170426,000000,55.6879,55.8626,55.6879,55.6949,8633.1785887781,0
+SHE.US,D,20170427,000000,55.6859,55.813,55.6234,55.7197,3859.6927498668,0
+SHE.US,D,20170428,000000,55.9718,55.9718,55.3832,55.4616,8113.3139427506,0
+SHE.US,D,20170501,000000,55.5698,55.5698,55.3455,55.4536,5596.6048617881,0
+SHE.US,D,20170502,000000,55.4924,55.536,55.3971,55.4616,6009.6756076627,0
+SHE.US,D,20170503,000000,55.5619,55.5619,55.3624,55.4924,5979.4509189401,0
+SHE.US,D,20170504,000000,55.4686,55.4686,55.3366,55.4616,2533.8364045719,0
+SHE.US,D,20170505,000000,55.5092,55.6214,55.4616,55.6214,2411.9301600577,0
+SHE.US,D,20170508,000000,55.7951,55.7951,55.5271,55.5619,305263.31115979,0
+SHE.US,D,20170509,000000,55.6383,55.6383,55.4924,55.5619,4252.6137032597,0
+SHE.US,D,20170510,000000,55.6214,55.6591,55.5092,55.6551,8701.6878832158,0
+SHE.US,D,20170511,000000,55.5767,55.5767,55.2155,55.4686,2293.0463844158,0
+SHE.US,D,20170512,000000,55.4288,55.4288,55.2453,55.277,5148.2719790706,0
+SHE.US,D,20170515,000000,55.401,55.6383,55.401,55.5847,2434.0949317876,0
+SHE.US,D,20170516,000000,55.6551,55.6551,55.3097,55.3922,4111.5651558879,0
+SHE.US,D,20170517,000000,55.0576,55.0576,54.4968,54.4968,7708.3031138687,0
+SHE.US,D,20170518,000000,54.6368,54.8065,54.616,54.6378,1770.1592695161,0
+SHE.US,D,20170519,000000,54.7975,55.009,54.7975,54.8998,2654.735159462,0
+SHE.US,D,20170522,000000,54.9922,55.1331,54.9167,55.1331,2694.0272548013,0
+SHE.US,D,20170523,000000,55.2185,55.2185,55.0576,55.1927,2892.5027107459,0
+SHE.US,D,20170524,000000,55.2859,55.2859,55.1847,55.2601,1127.3808893503,0
+SHE.US,D,20170525,000000,55.545,55.7296,55.545,55.7296,2347.4508241163,0
+SHE.US,D,20170526,000000,55.7207,55.7207,55.6701,55.6829,5947.2112509694,0
+SHE.US,D,20170530,000000,55.6799,55.6799,55.6283,55.6641,7078.6220988161,0
+SHE.US,D,20170531,000000,55.7782,55.7782,55.5172,55.6473,5495.8558993797,0
+SHE.US,D,20170601,000000,55.9976,56.2576,55.9976,56.2576,2298.0838325362,0
+SHE.US,D,20170602,000000,56.3906,56.6159,56.3906,56.5921,4813.7854238746,0
+SHE.US,D,20170605,000000,56.5345,56.5991,56.5167,56.5703,2642.645283973,0
+SHE.US,D,20170606,000000,56.4681,56.4681,56.2229,56.2576,4693.8941586086,0
+SHE.US,D,20170607,000000,56.3668,56.3668,56.3072,56.3579,2896.5326692423,0
+SHE.US,D,20170608,000000,56.3837,56.5197,56.34,56.3579,1282.5342914593,0
+SHE.US,D,20170609,000000,56.7182,56.7618,56.3976,56.5425,1849.7509498187,0
+SHE.US,D,20170612,000000,56.5753,56.5753,56.4502,56.5257,4449.0741799561,0
+SHE.US,D,20170613,000000,56.6011,56.7678,56.6011,56.7678,2412.9376496818,0
+SHE.US,D,20170614,000000,56.878,56.878,56.5753,56.744,5765.8631186343,0
+SHE.US,D,20170615,000000,56.4244,56.5257,56.3142,56.5257,3331.7681868467,0
+SHE.US,D,20170616,000000,56.5783,56.5783,56.2448,56.346,3746.8539119694,0
+SHE.US,D,20170619,000000,56.6368,56.882,56.5545,56.882,2450.2147657729,0
+SHE.US,D,20170620,000000,56.7758,56.8304,56.5941,56.5941,10284.454082652,0
+SHE.US,D,20170621,000000,56.6825,56.6825,56.5783,56.5783,1695.6050373338,0
+SHE.US,D,20170622,000000,56.5445,56.5445,56.5277,56.5277,892.63580693866,0
+SHE.US,D,20170623,000000,56.6795,56.7132,56.5107,56.7132,2904.5925862349,0
+SHE.US,D,20170626,000000,56.873,56.9078,56.8066,56.8066,1169.6954535618,0
+SHE.US,D,20170627,000000,56.7896,56.7966,56.4174,56.4174,5862.5821225464,0
+SHE.US,D,20170628,000000,56.6626,56.9177,56.6179,56.8482,5611.7172061494,0
+SHE.US,D,20170629,000000,56.9723,56.9723,56.0065,56.3768,5800.1177658531,0
+SHE.US,D,20170630,000000,56.332,56.4949,56.332,56.4859,4293.9207778472,0
+SHE.US,D,20170703,000000,56.7132,56.7808,56.7023,56.7023,1694.5975477097,0
+SHE.US,D,20170705,000000,56.6954,56.6954,56.476,56.614,2338.3834174996,0
+SHE.US,D,20170706,000000,56.4174,56.4174,56.2328,56.2328,4079.3254879172,0
+SHE.US,D,20170707,000000,56.3242,56.5028,56.2408,56.476,4184.104408822,0
+SHE.US,D,20170710,000000,56.5028,56.5028,56.3768,56.476,1982.7395801978,0
+SHE.US,D,20170711,000000,56.3122,56.3122,56.1981,56.2696,1697.620016582,0
+SHE.US,D,20170712,000000,56.6031,56.739,56.6031,56.7222,872.48601445698,0
+SHE.US,D,20170713,000000,56.8304,56.8482,56.7063,56.8482,2825.0009059323,0
+SHE.US,D,20170714,000000,56.7808,57.143,56.7808,57.143,3729.72658836,0
+SHE.US,D,20170717,000000,57.1331,57.1628,57.0577,57.0825,4291.905798599,0
+SHE.US,D,20170718,000000,57.0577,57.0577,56.9385,57.0229,5629.8520193829,0
+SHE.US,D,20170719,000000,57.152,57.2184,57.152,57.2184,756.62470768729,0
+SHE.US,D,20170720,000000,57.3197,57.3356,57.2274,57.2602,2350.4732929886,0
+SHE.US,D,20170721,000000,57.269,57.3197,57.2106,57.3197,4321.1229976974,0
+SHE.US,D,20170724,000000,57.3356,57.3356,57.1579,57.1828,6272.6303995487,0
+SHE.US,D,20170725,000000,57.5251,57.5639,57.4715,57.4715,1444.7401209368,0
+SHE.US,D,20170726,000000,57.4627,57.7227,57.3872,57.4279,28896.817397985,0
+SHE.US,D,20170727,000000,57.3783,57.3783,57.0487,57.2522,6147.7016861622,0
+SHE.US,D,20170728,000000,57.2522,57.3356,57.1966,57.3257,2173.1551191498,0
+SHE.US,D,20170731,000000,57.2978,57.3257,57.278,57.278,1797.3614893663,0
+SHE.US,D,20170801,000000,57.2602,57.3584,57.2602,57.3356,2025.0541444094,0
+SHE.US,D,20170802,000000,57.1748,57.1798,57.0408,57.1579,3859.6927498668,0
+SHE.US,D,20170803,000000,57.1658,57.1658,57.1023,57.1023,1462.8749341704,0
+SHE.US,D,20170804,000000,57.2184,57.2324,57.143,57.2106,3948.3518367862,0
+SHE.US,D,20170807,000000,57.2522,57.2681,57.1748,57.2641,3648.1199288091,0
+SHE.US,D,20170808,000000,57.3018,57.3435,57.1579,57.1579,2047.2189161392,0
+SHE.US,D,20170809,000000,57.0319,57.0319,56.9881,56.9881,539.00694888508,0
+SHE.US,D,20170810,000000,57.0319,57.0319,56.613,56.613,2914.6674824758,0
+SHE.US,D,20170811,000000,56.5445,56.61,56.5375,56.5783,1861.8408253077,0
+SHE.US,D,20170814,000000,56.9415,57.0139,56.9177,56.9813,1610.9759089107,0
+SHE.US,D,20170815,000000,57.0319,57.0319,56.9813,57.0011,1287.5717395797,0
+SHE.US,D,20170816,000000,57.1748,57.2582,57.1103,57.1103,2696.0422340495,0
+SHE.US,D,20170817,000000,57.1003,57.1003,56.3678,56.3768,1973.6721735811,0
+SHE.US,D,20170818,000000,56.4174,56.4174,56.1981,56.3024,3548.3784560248,0
+SHE.US,D,20170821,000000,56.2824,56.2824,56.2239,56.2616,1621.0508051516,0
+SHE.US,D,20170822,000000,56.7132,56.8482,56.7132,56.8204,2206.4022767445,0
+SHE.US,D,20170823,000000,56.6864,56.7808,56.6269,56.7808,6730.0306888829,0
+SHE.US,D,20170824,000000,56.882,56.882,56.6428,56.6428,2539.8813423164,0
+SHE.US,D,20170825,000000,56.8998,56.8998,56.757,56.8115,2878.3978560088,0
+SHE.US,D,20170828,000000,56.8562,56.8562,56.6815,56.7122,1644.2230665055,0
+SHE.US,D,20170829,000000,56.5028,56.748,56.5028,56.6954,2475.402006375,0
+SHE.US,D,20170830,000000,56.7311,56.9971,56.7132,56.9663,1872.9232111727,0
+SHE.US,D,20170831,000000,57.2264,57.3257,57.2264,57.3108,1294.6241669483,0
+SHE.US,D,20170901,000000,57.4309,57.5559,57.4219,57.5559,2589.2483338966,0
+SHE.US,D,20170905,000000,57.4447,57.4447,57.1262,57.147,7054.4423478381,0
+SHE.US,D,20170906,000000,57.3008,57.3008,57.3008,57.3008,1651.2754938741,0
+SHE.US,D,20170907,000000,57.4379,57.5371,57.4379,57.5371,1081.0363666424,0
+SHE.US,D,20170908,000000,57.4627,57.4627,57.4111,57.4189,1977.7021320774,0
+SHE.US,D,20170911,000000,57.7574,58.0204,57.7574,58.0036,4268.733537245,0
+SHE.US,D,20170912,000000,58.3133,58.3421,58.2954,58.3421,959.13012212822,0
+SHE.US,D,20170913,000000,58.3441,58.3579,58.2706,58.3043,5386.0395303545,0
+SHE.US,D,20170914,000000,58.1773,58.3311,58.1773,58.3133,2176.177588022,0
+SHE.US,D,20170915,000000,58.3579,58.4482,58.3261,58.4482,1277.4968433389,0
+SHE.US,D,20170918,000000,58.5733,58.5922,58.5098,58.5226,4415.8270223613,0
+SHE.US,D,20170919,000000,58.7013,58.7013,58.5484,58.618,2701.0796821699,0
+SHE.US,D,20170920,000000,58.7549,58.7549,58.5128,58.6855,4029.9584963371,0
+SHE.US,D,20170921,000000,58.6001,58.6001,58.5654,58.5654,2108.6757832084,0
+SHE.US,D,20170922,000000,58.5008,58.618,58.5008,58.618,721.36257084434,0
+SHE.US,D,20170925,000000,58.5564,58.5564,58.4572,58.5178,1976.6946424533,0
+SHE.US,D,20170926,000000,58.6696,58.6696,58.4572,58.5128,2626.5254499877,0
+SHE.US,D,20170927,000000,58.7431,58.7431,58.4254,58.6696,3275.348767898,0
+SHE.US,D,20170928,000000,58.6269,58.7609,58.6269,58.7609,1127.3808893503,0
+SHE.US,D,20170929,000000,59.0805,59.0805,58.8215,58.879,1756.0544147789,0
+SHE.US,D,20171002,000000,58.9912,59.0756,58.9912,59.0756,4227.4264626576,0
+SHE.US,D,20171003,000000,59.1411,59.3019,59.1143,59.3019,2050.2413850115,0
+SHE.US,D,20171004,000000,59.2711,59.3842,59.2711,59.3525,2149.9828577958,0
+SHE.US,D,20171005,000000,59.4557,59.5867,59.417,59.552,7456.4307078477,0
+SHE.US,D,20171006,000000,59.5371,59.5371,59.4557,59.4656,4242.5388070189,0
+SHE.US,D,20171009,000000,59.4348,59.4596,59.422,59.422,1500.1520502615,0
+SHE.US,D,20171010,000000,59.6235,59.6235,59.5212,59.548,1183.800308299,0
+SHE.US,D,20171011,000000,59.6333,59.6671,59.6333,59.6671,857.37367009571,0
+SHE.US,D,20171012,000000,59.6919,59.7495,59.6165,59.6761,9292.0768029292,0
+SHE.US,D,20171013,000000,59.812,59.812,59.6581,59.6581,4391.6472713833,0
+SHE.US,D,20171016,000000,59.7852,59.7852,59.4766,59.4766,1874.9381904208,0
+SHE.US,D,20171017,000000,59.9867,59.9867,59.4031,59.5371,5871.6495291631,0
+SHE.US,D,20171018,000000,59.8686,59.8686,59.6999,59.8368,3086.9482081942,0
+SHE.US,D,20171019,000000,59.6999,59.8786,59.6919,59.8786,2612.4205952505,0
+SHE.US,D,20171020,000000,60.2766,60.3342,60.1575,60.3122,34790.631698878,0
+SHE.US,D,20171023,000000,60.2845,60.4175,60.1337,60.1337,15188.913572695,0
+SHE.US,D,20171024,000000,59.9659,60.0542,59.9659,59.9947,1756.0544147789,0
+SHE.US,D,20171025,000000,60.0284,60.0284,59.4498,59.6503,5830.3424545757,0
+SHE.US,D,20171026,000000,59.9162,59.9162,59.6513,59.6513,4023.9135585926,0
+SHE.US,D,20171027,000000,59.7773,59.7773,59.555,59.7406,2540.8888319405,0
+SHE.US,D,20171030,000000,59.7326,59.7326,59.4726,59.5063,1520.3018427432,0
+SHE.US,D,20171031,000000,59.4815,59.6493,59.4815,59.5817,6455.993511132,0
+SHE.US,D,20171101,000000,59.941,59.941,59.6741,59.7108,1984.754559446,0
+SHE.US,D,20171102,000000,59.8031,59.8031,59.6671,59.8031,5173.4592196727,0
+SHE.US,D,20171103,000000,59.8736,59.9292,59.8736,59.9292,2816.9409889396,0
+SHE.US,D,20171106,000000,60.0125,60.0125,59.8528,59.955,11272.801403879,0
+SHE.US,D,20171107,000000,59.9609,60.0026,59.8686,59.9867,3122.2103450371,0
+SHE.US,D,20171108,000000,60.0195,60.0195,59.9054,59.9371,3699.5018996374,0
+SHE.US,D,20171109,000000,59.6413,59.7555,59.6165,59.6999,3394.2325435399,0
+SHE.US,D,20171110,000000,59.6661,59.8358,59.6661,59.8358,1293.6166773242,0
+SHE.US,D,20171113,000000,59.8031,59.9688,59.8031,59.9688,5788.0278903641,0
+SHE.US,D,20171114,000000,59.6235,59.8528,59.6235,59.8528,2235.619475843,0
+SHE.US,D,20171115,000000,59.5728,59.7495,59.5728,59.6393,6325.019860001,0
+SHE.US,D,20171116,000000,59.8309,60.1495,59.8309,60.1157,2167.1101814053,0
+SHE.US,D,20171117,000000,59.9371,60.0542,59.9371,60.0403,5594.5898825399,0
+SHE.US,D,20171120,000000,60.1415,60.1743,60.0621,60.1157,2817.9484785637,0
+SHE.US,D,20171121,000000,60.3262,60.5079,60.3262,60.486,11052.161176204,0
+SHE.US,D,20171122,000000,60.5951,60.5951,60.343,60.4076,8700.6803935917,0
+SHE.US,D,20171124,000000,60.621,60.621,60.4889,60.4989,1594.8560749254,0
+SHE.US,D,20171127,000000,60.4354,60.4354,60.3788,60.3917,4673.7443661269,0
+SHE.US,D,20171128,000000,60.7312,60.8126,60.7232,60.7668,3022.4688722528,0
+SHE.US,D,20171129,000000,61.1818,61.1818,61.0339,61.0954,5289.3205264424,0
+SHE.US,D,20171130,000000,61.3932,61.9401,61.3932,61.8309,8286.6021580931,0
+SHE.US,D,20171201,000000,61.818,61.818,61.0369,61.5063,3131.2777516539,0
+SHE.US,D,20171204,000000,61.9232,61.9579,61.4935,61.4935,9451.2601635345,0
+SHE.US,D,20171205,000000,61.4805,61.4925,61.2126,61.2463,5862.5821225464,0
+SHE.US,D,20171206,000000,61.2552,61.2939,61.157,61.2731,12755.826130531,0
+SHE.US,D,20171207,000000,61.289,61.4349,61.289,61.3783,2071.3986671173,0
+SHE.US,D,20171208,000000,61.5103,61.6284,61.5103,61.6284,5608.6947372771,0
+SHE.US,D,20171211,000000,61.8249,61.8249,61.68,61.7545,7066.5322233271,0
+SHE.US,D,20171212,000000,61.9579,61.9669,61.7922,61.8725,5396.1144265953,0
+SHE.US,D,20171213,000000,61.9579,62.0145,61.8409,61.8409,6169.8664578921,0
+SHE.US,D,20171214,000000,61.9341,61.9401,61.7465,61.7465,3150.4200545115,0
+SHE.US,D,20171215,000000,61.9579,62.3281,61.9361,62.1962,6005.6456491663,0
+SHE.US,D,20171218,000000,62.3917,62.5832,62.3917,62.477,6251.4731174429,0
+SHE.US,D,20171219,000000,62.6647,62.6647,62.4076,62.4076,5245.9984726068,0
+SHE.US,D,20171220,000000,62.6468,62.6468,62.3957,62.4334,3658.19482505,0
+SHE.US,D,20171221,000000,62.5942,62.5942,62.353,62.3917,4612.2874990578,0
+SHE.US,D,20171222,000000,62.2965,62.3559,62.1872,62.3243,3745.8464223453,0
+SHE.US,D,20171226,000000,62.2507,62.4344,62.2507,62.3689,10570.581135893,0
+SHE.US,D,20171227,000000,62.4682,62.486,62.3917,62.3997,6242.4057108261,0
+SHE.US,D,20171228,000000,62.6647,62.6647,62.3947,62.5316,2763.5440388631,0
+SHE.US,D,20171229,000000,62.7957,62.7957,62.4255,62.4255,3879.8425423485,0
+SHE.US,D,20180102,000000,62.5584,62.624,62.477,62.5774,8694.6354558472,0
+SHE.US,D,20180103,000000,62.8235,62.9714,62.6468,62.9614,4295.9357570953,0
+SHE.US,D,20180104,000000,63.2007,63.3247,63.1837,63.2195,3543.3410079044,0
+SHE.US,D,20180105,000000,63.4845,63.6056,63.4032,63.6056,10234.079601448,0
+SHE.US,D,20180108,000000,63.7109,63.7148,63.5292,63.7148,6659.506415197,0
+SHE.US,D,20180109,000000,63.8904,63.9878,63.7575,63.9758,3313.6333736132,0
+SHE.US,D,20180110,000000,63.7475,63.7605,63.4388,63.7605,3289.4536226351,0
+SHE.US,D,20180111,000000,63.8984,64.0463,63.8806,64.0463,7764.7225328175,0
+SHE.US,D,20180112,000000,64.1635,64.5407,64.1635,64.5407,3399.2699916603,0
+SHE.US,D,20180116,000000,64.884,64.884,64.3182,64.3202,5218.7962527565,0
+SHE.US,D,20180117,000000,64.7183,65.149,64.6319,65.0756,4576.0178725907,0
+SHE.US,D,20180118,000000,65.149,65.149,64.8215,64.8831,5831.3499441997,0
+SHE.US,D,20180119,000000,65.0081,65.1719,64.8394,65.1719,454072.55110591,0
+SHE.US,D,20180122,000000,65.3515,65.6176,65.3485,65.6066,7457.4381974718,0
+SHE.US,D,20180123,000000,65.7396,65.7923,65.6016,65.7843,6846.8994852767,0
+SHE.US,D,20180124,000000,65.8527,65.9431,65.3426,65.5729,6330.0573081215,0
+SHE.US,D,20180125,000000,65.6582,65.8439,65.5103,65.699,455714.75919316,0
+SHE.US,D,20180126,000000,65.7674,66.6111,65.7674,66.5853,9030.1295006673,0
+SHE.US,D,20180129,000000,66.6369,66.6369,66.2647,66.2647,7962.190499138,0
+SHE.US,D,20180130,000000,65.8697,65.8697,65.2523,65.3694,7986.370250116,0
+SHE.US,D,20180131,000000,65.5103,65.5103,65.2036,65.2394,8829.6390654745,0
+SHE.US,D,20180201,000000,65.2036,65.5014,65.0597,65.1948,3885.887480093,0
+SHE.US,D,20180202,000000,64.9893,64.9893,64.0651,64.1257,8798.4068871279,0
+SHE.US,D,20180205,000000,63.7475,63.9659,61.3614,61.7227,10918.165056202,0
+SHE.US,D,20180206,000000,60.6011,62.3113,60.6011,62.1306,16335.436764902,0
+SHE.US,D,20180207,000000,62.1614,62.7501,62.1257,62.1257,6418.7163950409,0
+SHE.US,D,20180208,000000,62.1972,62.2835,59.9331,59.9331,7908.7935490615,0
+SHE.US,D,20180209,000000,60.4056,60.8502,58.8532,60.8502,6683.686166175,0
+SHE.US,D,20180212,000000,61.2433,61.7664,61.0785,61.4905,8047.8271171851,0
+SHE.US,D,20180213,000000,61.288,61.822,61.2254,61.7475,7822.1494413903,0
+SHE.US,D,20180214,000000,61.3426,62.5048,61.3168,62.495,5509.9607541169,0
+SHE.US,D,20180215,000000,62.8751,63.015,62.4215,63.0071,6877.1241739992,0
+SHE.US,D,20180216,000000,63.1302,63.3932,63.1302,63.2651,7403.0337577712,0
+SHE.US,D,20180220,000000,63.0339,63.3257,62.7589,62.8413,4703.9690548495,0
+SHE.US,D,20180221,000000,63.015,63.2195,62.883,62.894,3486.9215889557,0
+SHE.US,D,20180222,000000,62.6736,62.7501,62.4354,62.4682,3127.2477931576,0
+SHE.US,D,20180223,000000,63.286,63.286,63.286,63.286,2825.0009059323,0
+SHE.US,D,20180226,000000,63.6245,63.8626,63.412,63.8626,9130.8784630757,0
+SHE.US,D,20180227,000000,64.0265,64.0265,63.2563,63.2563,4930.6542202684,0
+SHE.US,D,20180228,000000,63.6105,63.6105,63.1491,63.1491,42896.89321426,0
+SHE.US,D,20180301,000000,62.486,62.8582,61.8239,61.8895,2025.0541444094,0
+SHE.US,D,20180302,000000,61.6146,62.477,61.6146,62.477,3872.7901149799,0
+SHE.US,D,20180305,000000,62.2507,63.2979,62.2507,63.2979,3640.0600118165,0
+SHE.US,D,20180306,000000,63.3505,63.3505,62.9584,63.1491,5216.7812735083,0
+SHE.US,D,20180307,000000,63.0855,63.2403,62.7272,63.2145,4398.6996987519,0
+SHE.US,D,20180308,000000,63.4388,63.4388,63.291,63.291,1391.3431708604,0
+SHE.US,D,20180309,000000,63.6503,64.3054,63.6403,64.3054,5268.1632443366,0
+SHE.US,D,20180312,000000,64.4443,64.4443,64.223,64.2607,2826.0083955564,0
+SHE.US,D,20180313,000000,64.5337,64.5417,64.0285,64.0553,3435.5396181274,0
+SHE.US,D,20180314,000000,64.0463,64.0463,63.686,63.7207,3042.6186647345,0
+SHE.US,D,20180315,000000,63.826,64.0463,63.6135,63.6335,4710.013992594,0
+SHE.US,D,20180316,000000,63.9441,64.1019,63.9441,64.0523,3705.5468373819,0
+SHE.US,D,20180319,000000,63.827,63.827,62.7391,63.0676,4382.5798647666,0
+SHE.US,D,20180320,000000,63.411,63.411,63.0915,63.1987,7544.082305143,0
+SHE.US,D,20180321,000000,63.2761,63.5967,63.1272,63.1857,15018.647826225,0
+SHE.US,D,20180322,000000,62.7827,62.7827,62.0195,62.0195,6882.1616221196,0
+SHE.US,D,20180323,000000,61.8389,61.8468,60.6776,60.6776,7480.6104588257,0
+SHE.US,D,20180326,000000,61.3863,62.094,61.1659,62.0324,3976.5615462606,0
+SHE.US,D,20180327,000000,62.3768,62.3768,61.0855,61.0855,3524.1987050468,0
+SHE.US,D,20180328,000000,60.757,61.4487,60.757,61.2086,5255.0658792235,0
+SHE.US,D,20180329,000000,61.5183,62.1188,61.5183,62.0145,8309.774419447,0
+SHE.US,D,20180402,000000,61.7326,61.7326,60.1237,60.3242,8525.3771990011,0
+SHE.US,D,20180403,000000,60.747,61.1828,60.74,61.148,3254.1914857922,0
+SHE.US,D,20180404,000000,61.0944,61.7416,61.0944,61.7416,5140.2120620779,0
+SHE.US,D,20180405,000000,62.3589,62.6071,62.3043,62.4195,3970.5166085161,0
+SHE.US,D,20180406,000000,62.2349,62.2349,61.2264,61.28,4488.3662752954,0
+SHE.US,D,20180409,000000,61.5966,62.1843,61.4259,61.4487,3747.8614015935,0
+SHE.US,D,20180410,000000,62.1376,62.3768,62.1376,62.3768,2640.6303047249,0
+SHE.US,D,20180411,000000,62.1833,62.5366,62.1634,62.1634,4845.0176022212,0
+SHE.US,D,20180412,000000,62.616,62.7877,62.5813,62.626,5151.2944479429,0
+SHE.US,D,20180413,000000,62.4999,62.4999,62.4999,62.4999,1282.5342914593,0
+SHE.US,D,20180416,000000,62.881,63.2175,62.8622,63.2076,4473.2539309342,0
+SHE.US,D,20180417,000000,63.3237,63.6403,63.3237,63.6403,3227.996755566,0
+SHE.US,D,20180418,000000,63.8002,63.8002,63.5808,63.5907,5886.7618735244,0
+SHE.US,D,20180419,000000,63.5808,63.8091,63.0587,63.3327,6968.8057297909,0
+SHE.US,D,20180420,000000,63.4378,63.4378,62.6379,62.6379,3153.4425233838,0
+SHE.US,D,20180423,000000,63.022,63.0676,62.7549,62.9088,9989.2596227955,0
+SHE.US,D,20180424,000000,63.031,63.031,61.9331,62.2597,6455.993511132,0
+SHE.US,D,20180425,000000,62.1902,62.3233,62.1555,62.1555,3204.8244942121,0
+SHE.US,D,20180426,000000,62.4552,62.9436,62.4552,62.9436,4993.1185769616,0
+SHE.US,D,20180427,000000,62.8463,62.881,62.7391,62.8374,5037.4481204213,0
+SHE.US,D,20180430,000000,63.1282,63.1282,62.6418,62.7311,6104.3796323266,0
+SHE.US,D,20180501,000000,62.1644,62.1644,61.5242,61.552,2447.1922969007,0
+SHE.US,D,20180502,000000,61.9232,62.0512,61.8369,62.0512,4347.3177279236,0
+SHE.US,D,20180503,000000,61.4031,61.4031,60.6071,61.2969,3213.8919008288,0
+SHE.US,D,20180504,000000,61.157,62.1644,61.157,62.1644,3736.7790157286,0
+SHE.US,D,20180507,000000,62.2081,62.2081,61.8468,61.9599,4250.5987240115,0
+SHE.US,D,20180508,000000,61.9778,62.0502,61.8121,61.9689,3545.3559871525,0
+SHE.US,D,20180509,000000,62.218,62.5634,62.0682,62.3589,5024.3507553082,0
+SHE.US,D,20180510,000000,62.6785,62.9346,62.6785,62.9277,8016.5949388385,0
+SHE.US,D,20180511,000000,63.031,63.2265,62.9684,63.1719,7821.1419517662,0
+SHE.US,D,20180514,000000,63.4646,63.4646,63.1719,63.1907,3594.7229787327,0
+SHE.US,D,20180515,000000,63.0915,63.0915,62.7739,62.8145,6062.065068115,0
+SHE.US,D,20180516,000000,63.0676,63.289,62.9952,63.289,4106.5277077675,0
+SHE.US,D,20180517,000000,63.2076,63.5193,63.2076,63.411,5287.3055471942,0
+SHE.US,D,20180518,000000,63.4558,63.4646,63.2731,63.3614,6817.6822861782,0
+SHE.US,D,20180521,000000,63.7029,63.8458,63.6115,63.6593,3541.3260286562,0
+SHE.US,D,20180522,000000,63.818,63.8558,63.4736,63.4736,4366.4600307812,0
+SHE.US,D,20180523,000000,63.2731,63.5709,63.1907,63.5679,21837.337602027,0
+SHE.US,D,20180524,000000,63.5808,63.6503,63.3664,63.5441,5801.1252554772,0
+SHE.US,D,20180525,000000,63.5103,63.5103,63.3059,63.3059,10471.847152732,0
+SHE.US,D,20180529,000000,63.1282,63.1282,62.6438,62.9108,12869.672458052,0
+SHE.US,D,20180530,000000,63.0915,63.8656,63.0915,63.7475,7106.8318082904,0
+SHE.US,D,20180531,000000,63.8091,63.8091,63.1857,63.3575,3185.6821913545,0
+SHE.US,D,20180601,000000,63.7485,63.8458,63.7485,63.8458,2440.1398695321,0
+SHE.US,D,20180604,000000,64.1277,64.3669,64.0691,64.3669,5766.8706082584,0
+SHE.US,D,20180605,000000,64.4007,64.4642,64.2438,64.3669,5745.7133261526,0
+SHE.US,D,20180606,000000,64.5535,64.8811,64.4731,64.8811,9605.4060760194,0
+SHE.US,D,20180607,000000,64.9416,65.0935,64.763,64.8811,10273.371696788,0
+SHE.US,D,20180608,000000,64.9595,65.1461,64.9455,65.1461,3237.0641621828,0
+SHE.US,D,20180611,000000,65.2682,65.3694,65.2166,65.2166,3533.2661116635,0
+SHE.US,D,20180612,000000,65.2096,65.3853,65.1918,65.3406,4263.6960891246,0
+SHE.US,D,20180613,000000,65.6304,65.6304,65.4469,65.4469,2919.7049305962,0
+SHE.US,D,20180614,000000,65.5093,65.5093,65.3138,65.3585,5609.7022269012,0
+SHE.US,D,20180615,000000,65.3406,65.4469,65.0478,65.4469,10830.513458906,0
+SHE.US,D,20180618,000000,65.0478,65.3317,65.022,65.3317,5799.1102762291,0
+SHE.US,D,20180619,000000,64.9397,65.1996,64.8245,65.1282,5121.0697592203,0
+SHE.US,D,20180620,000000,65.3218,65.4081,65.3108,65.3485,4275.7859646136,0
+SHE.US,D,20180621,000000,65.2086,65.2672,64.9455,64.9485,18630.498128567,0
+SHE.US,D,20180622,000000,65.1728,65.288,65.167,65.288,4930.6542202684,0
+SHE.US,D,20180625,000000,65.021,65.021,64.1763,64.1932,5889.7843423966,0
+SHE.US,D,20180626,000000,64.4969,64.6458,64.4969,64.6458,2305.1362599048,0
+SHE.US,D,20180627,000000,64.6915,64.8513,64.0135,64.1455,3968.5016292679,0
+SHE.US,D,20180628,000000,63.6335,64.2885,63.6335,64.2528,2836.0832917972,0
+SHE.US,D,20180629,000000,64.4235,64.6915,64.3441,64.3441,3734.7640364804,0
+SHE.US,D,20180702,000000,63.7823,64.3342,63.7823,64.3342,7080.6370780642,0
+SHE.US,D,20180703,000000,64.6289,64.6915,64.3342,64.3342,4413.8120431132,0
+SHE.US,D,20180705,000000,64.6021,64.8662,64.3441,64.8662,10028.551718135,0
+SHE.US,D,20180706,000000,64.9575,65.4547,64.9247,65.3406,11006.824143121,0
+SHE.US,D,20180709,000000,65.5729,65.7654,65.5729,65.7654,4206.2691805518,0
+SHE.US,D,20180710,000000,66.0245,66.0692,65.8697,66.0692,5252.0434103513,0
+SHE.US,D,20180711,000000,65.7783,65.8727,65.6602,65.685,4634.4522707876,0
+SHE.US,D,20180712,000000,65.8191,66.0781,65.7793,66.0781,7720.3929893578,0
+SHE.US,D,20180713,000000,66.1595,66.1942,66.0692,66.1595,4492.3962337918,0
+SHE.US,D,20180716,000000,66.2479,66.2479,65.9471,66.0056,4885.3171871846,0
+SHE.US,D,20180717,000000,66.1049,66.5575,66.1049,66.5308,6841.8620371563,0
+SHE.US,D,20180718,000000,66.5476,66.5476,66.2945,66.5258,3368.0378133137,0
+SHE.US,D,20180719,000000,66.4086,66.6478,66.4066,66.4692,6505.3605027121,0
+SHE.US,D,20180720,000000,66.3818,66.4473,66.3719,66.3997,5907.9191556302,0
+SHE.US,D,20180723,000000,66.1754,66.4334,66.1754,66.3551,4630.4223122913,0
+SHE.US,D,20180724,000000,66.6746,66.7987,66.3331,66.5148,7579.344441986,0
+SHE.US,D,20180725,000000,66.6032,66.7887,66.5664,66.6845,18218.434872315,0
+SHE.US,D,20180726,000000,67.027,67.2355,67.022,67.0588,3826.4455922721,0
+SHE.US,D,20180727,000000,67.0846,67.0846,66.3818,66.4434,8560.639335844,0
+SHE.US,D,20180730,000000,66.5952,66.5952,66.1049,66.1138,6795.5175144484,0
+SHE.US,D,20180731,000000,66.4166,66.5466,66.2677,66.501,8402.4634648628,0
+SHE.US,D,20180801,000000,66.5148,66.5148,66.1238,66.2855,13574.915194911,0
+SHE.US,D,20180802,000000,65.8379,66.5238,65.8379,66.4473,93369.10091201,0
+SHE.US,D,20180803,000000,66.6478,66.7283,66.5148,66.7283,5182.5266262895,0
+SHE.US,D,20180806,000000,66.8156,66.9496,66.7283,66.8831,5166.4067923041,0
+SHE.US,D,20180807,000000,67.0776,67.2255,67.0558,67.1292,7283.1424925052,0
+SHE.US,D,20180808,000000,67.031,67.1084,66.9526,67.0677,8072.0068681632,0
+SHE.US,D,20180809,000000,67.1004,67.1004,66.9366,66.9952,18281.906718633,0
+SHE.US,D,20180810,000000,66.7025,66.7143,66.4692,66.6121,13481.218659872,0
+SHE.US,D,20180813,000000,66.6845,66.6935,66.2379,66.2945,11739.26909983,0
+SHE.US,D,20180814,000000,66.5238,66.7987,66.4692,66.7351,9808.9189800844,0
+SHE.US,D,20180815,000000,66.4166,66.4166,65.9123,66.2479,5131.1446554612,0
+SHE.US,D,20180816,000000,66.487,66.8702,66.487,66.7123,3126.2403035335,0
+SHE.US,D,20180817,000000,66.888,67.2533,66.8791,67.1997,9596.3386694027,0
+SHE.US,D,20180820,000000,67.4389,67.6265,67.4022,67.6265,3841.5579366333,0
+SHE.US,D,20180821,000000,67.8121,67.8468,67.696,67.696,2802.8361342024,0
+SHE.US,D,20180822,000000,67.7416,67.7605,67.5819,67.5819,11690.909597874,0
+SHE.US,D,20180823,000000,67.5729,67.6097,67.4558,67.5272,8943.4853929961,0
+SHE.US,D,20180824,000000,67.6791,67.9481,67.555,67.9292,18911.587733686,0
+SHE.US,D,20180827,000000,68.228,68.2657,68.1754,68.2131,8145.5536107213,0
+SHE.US,D,20180828,000000,68.1764,68.1863,68.0404,68.1139,3058.7384987198,0
+SHE.US,D,20180829,000000,68.1139,68.4553,68.1139,68.4176,3647.1124391851,0
+SHE.US,D,20180830,000000,68.2836,68.2836,67.9302,67.9838,3207.8469630843,0
+SHE.US,D,20180831,000000,68.0176,68.1218,67.8548,67.9193,21639.869635706,0
+SHE.US,D,20180904,000000,68.0969,68.1625,67.8498,68.1585,4637.4747396599,0
+SHE.US,D,20180905,000000,68.1952,68.2052,67.9104,68.1585,9710.1849969242,0
+SHE.US,D,20180906,000000,68.2052,68.2568,67.9193,68.1694,5037.4481204213,0
+SHE.US,D,20180907,000000,67.8092,68.1585,67.8092,67.9838,11987.111547354,0
+SHE.US,D,20180910,000000,68.3818,68.4871,68.3044,68.4255,8108.2764946302,0
+SHE.US,D,20180911,000000,68.3442,68.5605,68.1506,68.5605,3390.2025850436,0
+SHE.US,D,20180912,000000,68.5515,68.5515,68.1675,68.4613,6870.0717466306,0
+SHE.US,D,20180913,000000,68.5495,68.6746,68.5009,68.5873,4841.995133349,0
+SHE.US,D,20180914,000000,68.7997,68.7997,68.5327,68.7014,7453.4082389754,0
+SHE.US,D,20180917,000000,68.7997,68.7997,68.4741,68.4969,4364.4450515331,0
+SHE.US,D,20180918,000000,68.6389,69.0201,68.6389,68.8891,9075.4665337511,0
+SHE.US,D,20180919,000000,68.9953,69.027,68.8563,68.8583,5314.5077670445,0
+SHE.US,D,20180920,000000,69.2106,69.4141,69.0836,69.4041,4702.9615652254,0
+SHE.US,D,20180921,000000,69.4141,69.6276,69.4141,69.4499,4393.6622506315,0
+SHE.US,D,20180924,000000,69.5035,69.5035,68.9863,69.0091,9593.3162005304,0
+SHE.US,D,20180925,000000,69.2176,69.2176,68.8404,68.9297,31199.938678641,0
+SHE.US,D,20180926,000000,69.0091,69.154,68.6111,68.6687,11596.20557321,0
+SHE.US,D,20180927,000000,68.8126,69.0449,68.7134,68.749,9232.6349151082,0
+SHE.US,D,20180928,000000,68.7044,68.9059,68.6171,68.7858,15347.089443675,0
+SHE.US,D,20181001,000000,69.1174,69.1174,68.7312,68.7312,5318.5377255409,0
+SHE.US,D,20181002,000000,68.8126,68.8126,68.5575,68.6071,36178.952400866,0
+SHE.US,D,20181003,000000,68.7908,68.9535,68.6121,68.6687,9485.5148107534,0
+SHE.US,D,20181004,000000,68.4543,68.4543,67.7119,68.0771,50002.717532927,0
+SHE.US,D,20181005,000000,68.1853,68.2131,67.4488,67.692,14818.157391031,0
+SHE.US,D,20181008,000000,67.6573,67.7565,67.289,67.7565,2866.3079805197,0
+SHE.US,D,20181009,000000,67.5302,67.8082,67.5302,67.5848,3040.6036854863,0
+SHE.US,D,20181010,000000,67.289,67.289,65.6662,65.6662,23429.17120808,0
+SHE.US,D,20181011,000000,65.6572,65.8359,64.2786,64.2786,13908.394260483,0
+SHE.US,D,20181012,000000,65.2781,65.2781,64.2478,65.0925,14367.809529066,0
+SHE.US,D,20181015,000000,64.9853,65.3535,64.9397,65.2016,4420.8644704818,0
+SHE.US,D,20181016,000000,65.4249,66.2399,65.4249,66.2399,14559.232557642,0
+SHE.US,D,20181017,000000,66.1853,66.2965,65.7575,66.0503,81130.116958634,0
+SHE.US,D,20181018,000000,66.0324,66.0324,65.149,65.3972,7577.3294627378,0
+SHE.US,D,20181019,000000,65.6474,65.6572,65.1014,65.1094,10576.626073636,0
+SHE.US,D,20181022,000000,65.3347,65.3347,64.8503,64.9039,9441.1852672937,0
+SHE.US,D,20181023,000000,64.0622,64.626,63.3714,64.3927,20255.578892214,0
+SHE.US,D,20181024,000000,64.366,64.366,62.7431,62.8344,5859.5596536741,0
+SHE.US,D,20181025,000000,63.1203,63.4984,62.6647,63.3972,10363.038273331,0
+SHE.US,D,20181026,000000,62.5634,62.6547,62.0731,62.4215,10525.244102809,0
+SHE.US,D,20181029,000000,63.1927,63.4408,61.8389,62.4572,10519.199165064,0
+SHE.US,D,20181030,000000,62.8255,63.5074,62.6647,63.5074,6931.5286136998,0
+SHE.US,D,20181031,000000,64.3154,64.5873,64.0334,64.0334,5327.6051321576,0
+SHE.US,D,20181101,000000,64.1793,64.8046,64.0889,64.753,9381.7433794727,0
+SHE.US,D,20181102,000000,65.1382,65.3803,64.4493,64.6001,4967.9313363595,0
+SHE.US,D,20181105,000000,64.753,65.1788,64.753,65.1461,15821.617056619,0
+SHE.US,D,20181106,000000,65.1382,65.5044,65.1382,65.5044,9966.0873614416,0
+SHE.US,D,20181107,000000,66.1952,66.8037,66.0562,66.7779,14140.116874023,0
+SHE.US,D,20181108,000000,66.6429,66.8672,66.5178,66.6429,8638.2160368985,0
+SHE.US,D,20181109,000000,66.2022,66.3073,65.8647,66.2737,13639.394530852,0
+SHE.US,D,20181112,000000,66.2965,66.2965,65.2106,65.2106,6837.8320786599,0
+SHE.US,D,20181113,000000,65.4687,65.7019,65.022,65.1838,11248.621652901,0
+SHE.US,D,20181114,000000,65.6474,65.6474,64.5367,65.0031,6796.5250040725,0
+SHE.US,D,20181115,000000,64.362,65.3883,64.0889,65.2424,60121.943317229,0
+SHE.US,D,20181116,000000,65.2444,65.5878,65.2294,65.5878,5873.6645084113,0
+SHE.US,D,20181119,000000,65.4965,65.4965,64.4473,64.5694,10821.446052289,0
+SHE.US,D,20181120,000000,63.7912,64.0622,63.4885,63.5788,101266.8120752,0
+SHE.US,D,20181121,000000,63.8012,64.0433,63.6285,63.6285,6696.7835312881,0
+SHE.US,D,20181123,000000,63.291,63.6393,63.291,63.3803,3648.1199288091,0
+SHE.US,D,20181126,000000,63.7634,64.1158,63.7634,64.0979,13391.552083329,0
+SHE.US,D,20181127,000000,63.9887,64.2696,63.7634,64.2696,10490.989455589,0
+SHE.US,D,20181128,000000,64.5545,65.4161,64.3212,65.4051,5424.3241360697,0
+SHE.US,D,20181129,000000,65.3783,65.6284,65.2186,65.556,6142.6642380418,0
+SHE.US,D,20181130,000000,65.4429,66.1516,65.3883,66.1516,6908.3563523458,0
+SHE.US,D,20181203,000000,67.4935,67.4935,66.1853,66.6072,11989.126526603,0
+SHE.US,D,20181204,000000,66.5178,66.5178,64.6716,64.6716,8134.4712248564,0
+SHE.US,D,20181206,000000,64.0245,64.6349,63.0587,64.6349,44945.119620024,0
+SHE.US,D,20181207,000000,64.8969,64.8969,63.1927,63.4538,11496.464100426,0
+SHE.US,D,20181210,000000,63.4984,63.4984,62.2765,63.4349,14054.480255976,0
+SHE.US,D,20181211,000000,64.1565,64.1962,63.1064,63.3932,10303.59638551,0
+SHE.US,D,20181212,000000,63.9729,64.4652,63.8101,63.8101,16643.728589872,0
+SHE.US,D,20181213,000000,63.8012,64.0096,63.3535,63.6305,4696.9166274809,0
+SHE.US,D,20181214,000000,62.8354,63.0528,62.0443,62.1694,11522.658830652,0
+SHE.US,D,20181217,000000,62.1982,62.1982,60.6319,60.8106,8711.7627794567,0
+SHE.US,D,20181218,000000,61.3555,61.4905,60.5843,60.9595,8753.0698540441,0
+SHE.US,D,20181219,000000,60.9515,61.419,59.6959,60.0016,16525.852303854,0
+SHE.US,D,20181220,000000,59.7495,59.8338,58.7381,59.025,18752.40437308,0
+SHE.US,D,20181221,000000,59.1837,59.8576,58.0442,58.1306,18777.591613682,0
+SHE.US,D,20181224,000000,57.6364,57.9073,56.7847,56.7847,15581.834526088,0
+SHE.US,D,20181226,000000,56.9177,59.282,56.7282,59.282,17796.296719824,0
+SHE.US,D,20181227,000000,58.5604,59.422,57.7296,59.409,14142.131853271,0
+SHE.US,D,20181228,000000,59.9054,60.2706,59.412,59.5817,36928.524681185,0
+SHE.US,D,20181231,000000,59.9788,60.2438,59.7197,60.2438,18131.790764645,0
+SHE.US,D,20190102,000000,59.2999,60.358,59.2999,60.1337,17537.371886435,0
+SHE.US,D,20190103,000000,59.8656,59.9232,59.0835,59.0884,20050.051008901,0
+SHE.US,D,20190104,000000,60.0254,61.0478,59.9688,60.8929,24698.608134426,0
+SHE.US,D,20190107,000000,60.9813,61.6046,60.8502,61.3128,12746.758723915,0
+SHE.US,D,20190108,000000,61.9252,62.0562,61.3803,62.0136,14597.517163357,0
+SHE.US,D,20190109,000000,62.2478,62.3907,62.0225,62.0502,13491.293556113,0
+SHE.US,D,20190110,000000,61.6711,62.5326,61.6711,62.5198,45926.414513881,0
+SHE.US,D,20190111,000000,62.1247,62.5506,62.1247,62.5128,9253.792197214,0
+SHE.US,D,20190114,000000,61.954,62.3053,61.954,62.1734,9718.2449139169,0
+SHE.US,D,20190115,000000,62.1624,62.5882,62.1624,62.5238,20669.657127713,0
+SHE.US,D,20190116,000000,62.6438,62.8155,62.617,62.6587,11078.355906431,0
+SHE.US,D,20190117,000000,62.2845,63.1937,62.2845,63.1361,26100.026201527,0
+SHE.US,D,20190118,000000,63.6651,64.1625,63.4964,64.1287,6396.551623311,0
+SHE.US,D,20190122,000000,63.7217,63.7217,62.9654,63.3535,17001.387406422,0
+SHE.US,D,20190123,000000,63.6513,63.6513,62.9754,63.4488,20713.986671173,0
+SHE.US,D,20190124,000000,63.3267,63.5163,63.1262,63.4528,8533.4371159938,0
+SHE.US,D,20190125,000000,64.0007,64.2041,63.9709,64.1009,12882.769823166,0
+SHE.US,D,20190128,000000,63.6563,63.6851,63.2325,63.6851,12296.410861949,0
+SHE.US,D,20190129,000000,63.6949,63.816,63.5332,63.7416,7726.4379271023,0
+SHE.US,D,20190130,000000,63.7118,64.4404,63.6363,64.3034,22496.235816177,0
+SHE.US,D,20190131,000000,64.365,65.0647,64.2726,65.0647,11488.404183433,0
+SHE.US,D,20190201,000000,65.1798,65.2254,64.9138,65.0935,12217.82667127,0
+SHE.US,D,20190204,000000,65.1213,65.3734,64.9237,65.3734,27612.268127278,0
+SHE.US,D,20190205,000000,65.5947,65.689,65.4439,65.6404,12841.462748578,0
+SHE.US,D,20190206,000000,65.6304,65.6304,65.3773,65.5709,11316.123457715,0
+SHE.US,D,20190207,000000,65.2622,65.2622,64.618,64.8533,8725.8676341939,0
+SHE.US,D,20190208,000000,64.6389,64.9843,64.5168,64.9843,15047.865025323,0
+SHE.US,D,20190211,000000,65.3297,65.3297,65.0647,65.1728,9784.7392291064,0
+SHE.US,D,20190212,000000,65.6602,66.0464,65.6602,65.9838,14740.580689977,0
+SHE.US,D,20190213,000000,66.227,66.4066,66.1088,66.2727,7985.3627604919,0
+SHE.US,D,20190214,000000,65.8299,66.0275,65.5302,65.8021,12413.279658342,0
+SHE.US,D,20190215,000000,66.3888,66.6528,66.3888,66.6528,6081.2073709726,0
+SHE.US,D,20190219,000000,66.5873,66.7947,66.4553,66.6329,10541.363936793,0
+SHE.US,D,20190220,000000,66.6925,66.89,66.5674,66.8037,9722.2748724132,0
+SHE.US,D,20190221,000000,66.6429,66.6429,66.3045,66.502,13438.90409566,0
+SHE.US,D,20190222,000000,66.621,66.9506,66.621,66.894,10272.364207163,0
+SHE.US,D,20190225,000000,67.2404,67.3138,66.9426,66.9426,26885.868108313,0
+SHE.US,D,20190226,000000,66.8602,66.9844,66.7025,66.7669,10618.940637848,0
+SHE.US,D,20190227,000000,66.7123,66.8593,66.492,66.8017,38247.328599111,0
+SHE.US,D,20190228,000000,66.8215,66.9992,66.7293,66.8126,7054.4423478381,0
+SHE.US,D,20190301,000000,67.2662,67.3526,66.9556,67.2632,25525.757115799,0
+SHE.US,D,20190304,000000,67.561,67.561,66.4612,66.9566,16874.443713787,0
+SHE.US,D,20190305,000000,67.0131,67.0717,66.9238,66.9556,15323.917182322,0
+SHE.US,D,20190306,000000,67.0965,67.0965,66.4652,66.5049,7623.6739854457,0
+SHE.US,D,20190307,000000,66.4166,66.4166,65.8101,65.9838,10630.023023713,0
+SHE.US,D,20190308,000000,65.6404,65.6692,65.2523,65.6692,13491.293556113,0
+SHE.US,D,20190311,000000,65.8489,66.4543,65.8489,66.4265,9738.3947063985,0
+SHE.US,D,20190312,000000,66.624,66.6835,66.482,66.5774,12348.800322401,0
+SHE.US,D,20190313,000000,66.8215,67.1829,66.8215,66.9844,11335.265760572,0
+SHE.US,D,20190314,000000,67.0419,67.0419,66.7997,66.9049,6767.307804974,0
+SHE.US,D,20190315,000000,67.0895,67.3556,67.0647,67.1113,10455.727318746,0
+SHE.US,D,20190318,000000,67.4122,67.5491,67.3019,67.5441,12449.54928481,0
+SHE.US,D,20190319,000000,67.8955,67.8955,67.3019,67.4776,13124.567332946,0
+SHE.US,D,20190320,000000,67.431,67.5243,66.9168,67.0945,13093.335154599,0
+SHE.US,D,20190321,000000,66.6717,67.5342,66.5754,67.4428,9003.9347704411,0
+SHE.US,D,20190322,000000,67.0627,67.1937,66.3411,66.3411,9873.3983160258,0
+SHE.US,D,20190325,000000,66.3669,66.5148,66.0772,66.3303,13055.050548884,0
+SHE.US,D,20190326,000000,66.7937,67.1839,66.7411,67.0072,8902.1783184086,0
+SHE.US,D,20190327,000000,67.2037,67.2126,66.5278,66.8315,17466.847612749,0
+SHE.US,D,20190328,000000,67.029,67.1977,66.8315,67.1739,8006.5200425977,0
+SHE.US,D,20190329,000000,67.4122,67.4488,67.288,67.4488,8507.2423857676,0
+SHE.US,D,20190401,000000,67.9054,68.0989,67.8578,68.0989,12415.29463759,0
+SHE.US,D,20190402,000000,68.1139,68.1139,67.7545,67.9451,13260.578432198,0
+SHE.US,D,20190403,000000,68.2856,68.3412,68.0017,68.1049,10530.281550929,0
+SHE.US,D,20190404,000000,68.2667,68.2667,67.964,68.1387,22482.13096144,0
+SHE.US,D,20190405,000000,68.3252,68.5129,68.2856,68.4662,10183.705120243,0
+SHE.US,D,20190408,000000,68.4662,68.5615,68.2369,68.5615,19913.032420026,0
+SHE.US,D,20190409,000000,68.3808,68.3808,67.9451,68.0473,19867.695386942,0
+SHE.US,D,20190410,000000,68.1228,68.2806,68.0949,68.1962,14494.753221701,0
+SHE.US,D,20190411,000000,68.4473,68.4473,68.1605,68.3412,8850.7963475803,0
+SHE.US,D,20190412,000000,68.7034,68.7312,68.4523,68.629,9674.9228600812,0
+SHE.US,D,20190415,000000,68.7213,68.7213,68.4096,68.5515,13536.630589196,0
+SHE.US,D,20190416,000000,68.8076,68.8364,68.5129,68.629,7751.6251677044,0
+SHE.US,D,20190417,000000,68.9773,68.9773,68.3352,68.4573,8469.9652696764,0
+SHE.US,D,20190418,000000,68.629,68.629,68.2468,68.4473,8206.0029881664,0
+SHE.US,D,20190422,000000,68.2667,68.3808,68.2667,68.363,13619.244738371,0
+SHE.US,D,20190423,000000,68.5515,69.1024,68.4374,69.0548,46800.915507586,0
+SHE.US,D,20190424,000000,68.9685,69.0251,68.8275,68.8275,27024.901676436,0
+SHE.US,D,20190425,000000,68.7034,68.9029,68.4642,68.76,12470.706566915,0
+SHE.US,D,20190426,000000,68.8176,69.0637,68.7114,69.0637,6232.3308145853,0
+SHE.US,D,20190429,000000,69.0925,69.1858,68.9725,69.0598,11060.221093197,0
+SHE.US,D,20190430,000000,69.2076,69.558,68.9773,69.558,13030.870797906,0
+SHE.US,D,20190501,000000,69.3218,69.4041,68.8176,68.8176,9984.2221746751,0
+SHE.US,D,20190502,000000,68.8275,68.9973,68.4186,68.8652,12568.433060451,0
+SHE.US,D,20190503,000000,69.1878,69.4637,69.0925,69.4449,9403.9081512026,0
+SHE.US,D,20190506,000000,68.4761,69.293,68.3382,69.2275,11133.767835755,0
+SHE.US,D,20190507,000000,68.7988,68.7988,67.7446,68.1327,10325.761157239,0
+SHE.US,D,20190508,000000,68.0106,68.3709,68.0106,68.0285,11611.317917571,0
+SHE.US,D,20190509,000000,67.5342,67.8856,67.0806,67.839,10822.453541914,0
+SHE.US,D,20190510,000000,67.5779,68.3282,66.9844,68.227,10575.618584013,0
+SHE.US,D,20190513,000000,67.0429,67.3844,66.4801,66.7461,12590.597832182,0
+SHE.US,D,20190514,000000,67.1054,67.6503,67.1054,67.297,10848.648272139,0
+SHE.US,D,20190515,000000,66.9556,67.7069,66.9556,67.5054,12153.347335328,0
+SHE.US,D,20190516,000000,67.7149,68.4007,67.7149,68.1049,12225.886588263,0
+SHE.US,D,20190517,000000,67.7347,68.2369,67.6691,67.7833,6795.5175144484,0
+SHE.US,D,20190520,000000,67.4836,67.7446,67.295,67.4955,9822.0163451975,0
+SHE.US,D,20190521,000000,67.7645,68.0831,67.7645,68.0285,5651.0093014887,0
+SHE.US,D,20190522,000000,68.0672,68.1525,67.9054,68.0285,15349.104422924,0
+SHE.US,D,20190523,000000,67.5243,67.5243,67.1223,67.3844,10293.521489269,0
+SHE.US,D,20190524,000000,67.7545,67.8518,67.5173,67.6413,5089.8375808737,0
+SHE.US,D,20190528,000000,67.7645,67.8856,66.9366,66.9366,11741.284079078,0
+SHE.US,D,20190529,000000,66.7283,66.7283,66.0206,66.358,9355.5486492465,0
+SHE.US,D,20190530,000000,66.5556,66.7471,66.4116,66.5466,6214.1960013518,0
+SHE.US,D,20190531,000000,66.0622,66.1258,65.825,65.9888,10208.892360845,0
+SHE.US,D,20190603,000000,66.0245,66.3898,65.9282,66.1297,9078.4890026233,0
+SHE.US,D,20190604,000000,66.7937,67.5243,66.6568,67.5054,5424.3241360697,0
+SHE.US,D,20190605,000000,67.8658,68.0821,67.5779,68.0691,4554.860590485,0
+SHE.US,D,20190606,000000,68.1427,68.5715,68.0731,68.5515,5168.4217715523,0
+SHE.US,D,20190607,000000,68.8464,69.3218,68.8464,69.1124,9070.4290856307,0
+SHE.US,D,20190610,000000,69.4261,69.5293,69.2027,69.2434,5650.0018118646,0
+SHE.US,D,20190611,000000,69.6414,69.6414,68.9595,69.1312,13557.787871302,0
+SHE.US,D,20190612,000000,69.0727,69.3476,69.0727,69.1778,5233.9085971178,0
+SHE.US,D,20190613,000000,69.3764,69.4349,69.2008,69.4349,10266.319269419,0
+SHE.US,D,20190614,000000,69.2374,69.4349,69.2176,69.3029,13898.319364242,0
+SHE.US,D,20190617,000000,69.3565,69.4071,69.1778,69.1778,14485.685815083,0
+SHE.US,D,20190618,000000,69.6136,69.9561,69.6136,69.7109,6972.8356882872,0
+SHE.US,D,20190619,000000,69.7198,70.0434,69.6821,70.0047,8001.4825944773,0
+SHE.US,D,20190620,000000,70.5625,70.7759,70.2697,70.7373,6669.5813114379,0
+SHE.US,D,20190621,000000,70.6002,70.6598,70.499,70.5338,9384.765848345,0
+SHE.US,D,20190624,000000,70.5903,70.6548,70.363,70.3719,13032.885777154,0
+SHE.US,D,20190625,000000,70.5258,70.5258,70.0106,70.0106,16773.694751379,0
+SHE.US,D,20190626,000000,70.2469,70.2469,69.8489,69.8489,8495.1525102786,0
+SHE.US,D,20190627,000000,70.0792,70.099,69.8865,70.0206,13981.941003041,0
+SHE.US,D,20190628,000000,70.2965,70.4712,70.1694,70.4017,8526.3846886252,0
+SHE.US,D,20190701,000000,71.2037,71.2037,70.5258,70.8513,12331.672998791,0
+SHE.US,D,20190702,000000,70.9734,70.9734,70.6747,70.9456,9070.4290856307,0
+SHE.US,D,20190703,000000,71.2493,71.6325,71.2493,71.6325,5350.7773935116,0
+SHE.US,D,20190705,000000,71.2493,71.4498,71.0598,71.431,7487.6628861943,0
+SHE.US,D,20190708,000000,71.2791,71.2891,71.0896,71.1947,12647.017251129,0
+SHE.US,D,20190709,000000,71.421,71.421,70.9824,71.2593,10500.056862207,0
+SHE.US,D,20190710,000000,71.4498,71.5769,71.3288,71.3774,5917.994051871,0
+SHE.US,D,20190711,000000,71.4498,71.4856,71.1273,71.4856,6771.3377634704,0
+SHE.US,D,20190712,000000,71.6117,71.699,71.4152,71.699,6715.9258341457,0
+SHE.US,D,20190715,000000,71.7109,71.7109,71.5967,71.7109,7507.812678676,0
+SHE.US,D,20190716,000000,71.7764,71.7764,71.3446,71.4052,9422.0429644361,0
+SHE.US,D,20190717,000000,72.0703,72.0703,70.9834,70.9834,9391.8182757136,0
+SHE.US,D,20190718,000000,71.0995,71.0995,70.6598,71.0995,7373.8165586728,0
+SHE.US,D,20190719,000000,71.3864,71.3864,70.5338,70.5714,8782.2870531426,0
+SHE.US,D,20190722,000000,70.7373,70.7373,70.363,70.5804,9884.4807018908,0
+SHE.US,D,20190723,000000,70.9834,71.2305,70.8394,71.2305,12651.047209627,0
+SHE.US,D,20190724,000000,71.299,72.1,71.299,72.1,8567.6917632126,0
+SHE.US,D,20190725,000000,71.9779,71.9779,71.7278,71.7377,7410.0861851398,0
+SHE.US,D,20190726,000000,71.8042,72.368,71.8042,72.368,8697.6579247195,0
+SHE.US,D,20190729,000000,72.4345,72.4345,72.0255,72.1487,9435.1403295492,0
+SHE.US,D,20190730,000000,71.9044,72.0385,71.8906,72.0335,10822.453541914,0
+SHE.US,D,20190731,000000,71.8042,71.8718,70.7471,71.1461,9833.0987310625,0
+SHE.US,D,20190801,000000,71.2127,71.8618,70.4612,70.6002,14713.378470126,0
+SHE.US,D,20190802,000000,70.4017,70.4017,69.6474,70.0792,30573.280132461,0
+SHE.US,D,20190805,000000,69.1998,69.1998,67.7645,67.9501,18713.112277741,0
+SHE.US,D,20190806,000000,68.5209,69.0647,68.1863,69.0161,23742.50048117,0
+SHE.US,D,20190807,000000,68.4255,68.9783,67.8032,68.9695,13079.230299862,0
+SHE.US,D,20190808,000000,69.3903,70.1476,69.3903,70.108,14720.430897495,0
+SHE.US,D,20190809,000000,70.1903,70.1903,69.4191,69.7615,189716.34115281,0
+SHE.US,D,20190812,000000,69.1064,69.2494,68.7034,68.8464,13571.892726039,0
+SHE.US,D,20190813,000000,69.0935,70.0295,69.0935,69.6176,57212.313282874,0
+SHE.US,D,20190814,000000,68.6081,68.6081,67.6245,67.6245,152838.19095283,0
+SHE.US,D,20190815,000000,67.833,68.0533,67.56,67.7873,14987.415647878,0
+SHE.US,D,20190816,000000,68.1189,68.8742,68.1189,68.8722,11606.280469451,0
+SHE.US,D,20190819,000000,69.7148,69.7615,69.4409,69.6672,11854.122916976,0
+SHE.US,D,20190820,000000,69.6176,69.6176,69.1798,69.1798,12366.935135634,0
+SHE.US,D,20190821,000000,69.8002,69.8489,69.705,69.8489,5604.6647787808,0
+SHE.US,D,20190822,000000,70.089,70.1328,69.6176,70.0146,6595.0270792556,0
+SHE.US,D,20190823,000000,69.4895,69.8767,67.9888,68.1575,8866.9161815656,0
+SHE.US,D,20190826,000000,68.7788,68.7788,68.3302,68.7203,7298.2548368664,0
+SHE.US,D,20190827,000000,69.1471,69.1471,68.4692,68.6836,9942.9151000876,0
+SHE.US,D,20190828,000000,68.234,69.0935,68.234,69.0459,6538.6076603069,0
+SHE.US,D,20190829,000000,69.705,69.962,69.6582,69.8677,13856.004800031,0
+SHE.US,D,20190830,000000,70.1734,70.1734,69.6384,69.7417,10251.206925057,0
+SHE.US,D,20190903,000000,69.6096,69.6096,69.0508,69.2593,7392.9588615304,0
+SHE.US,D,20190904,000000,69.9055,70.0007,69.565,70.0007,14735.543241857,0
+SHE.US,D,20190905,000000,70.6082,71.0598,70.6082,70.7859,6334.0872666178,0
+SHE.US,D,20190906,000000,70.8871,71.0072,70.8513,70.8513,5827.3199857034,0
+SHE.US,D,20190909,000000,71.022,71.022,70.4752,70.6895,294418.69284614,0
+SHE.US,D,20190910,000000,70.2151,70.4812,70.1188,70.4216,6977.8731364076,0
+SHE.US,D,20190911,000000,70.5318,70.9168,70.5318,70.9168,23207.523490781,0
+SHE.US,D,20190912,000000,71.0062,71.4598,71.0062,71.2513,11491.426652305,0
+SHE.US,D,20190913,000000,71.441,71.4678,71.1055,71.1362,9730.3347894059,0
+SHE.US,D,20190916,000000,71.022,71.0499,70.8504,70.9268,12909.972043016,0
+SHE.US,D,20190917,000000,70.9268,71.1173,70.8702,71.0975,654065.28642438,0
+SHE.US,D,20190918,000000,70.8623,70.9834,70.51,70.9694,4325.1529561938,0
+SHE.US,D,20190919,000000,71.0697,71.2841,70.8772,70.8871,5664.1066666018,0
+SHE.US,D,20190920,000000,70.9089,70.9178,70.3997,70.3997,6863.019319262,0
+SHE.US,D,20190923,000000,70.2637,70.6687,70.2637,70.5814,3285.4236641388,0
+SHE.US,D,20190924,000000,70.7947,70.7947,69.8439,69.9382,20116.545324091,0
+SHE.US,D,20190925,000000,70.1426,70.5238,69.8409,70.4295,7664.9810600331,0
+SHE.US,D,20190926,000000,70.5238,70.5238,70.084,70.2539,7547.1047740153,0
+SHE.US,D,20190927,000000,70.5318,70.5754,69.7734,70.0752,65664.143739317,0
+SHE.US,D,20190930,000000,70.3035,70.5556,70.2836,70.4593,5213.7588046361,0
+SHE.US,D,20191001,000000,70.7263,70.7849,69.6632,69.69,43108.466035317,0
+SHE.US,D,20191002,000000,69.2314,69.2314,68.3272,68.6071,15283.617597358,0
+SHE.US,D,20191003,000000,68.5783,69.0846,67.9262,69.0846,9260.8446245826,0
+SHE.US,D,20191004,000000,69.4022,70.0037,69.3238,70.0037,8338.9916185455,0
+SHE.US,D,20191007,000000,69.8151,70.0354,69.69,69.69,3591.7005098604,0
+SHE.US,D,20191008,000000,69.2593,69.2593,68.627,68.627,9420.0279851879,0
+SHE.US,D,20191009,000000,69.1243,69.2305,68.899,68.9993,24305.687181033,0
+SHE.US,D,20191010,000000,69.1442,69.7089,69.1144,69.4697,23518.837784623,0
+SHE.US,D,20191011,000000,70.2439,70.7829,70.2439,70.3233,13056.058038508,0
+SHE.US,D,20191014,000000,70.1973,70.3005,70.1328,70.2101,44299.318770985,0
+SHE.US,D,20191015,000000,70.4782,70.9367,70.4394,70.7749,6287.7427439099,0
+SHE.US,D,20191016,000000,70.7263,70.8414,70.629,70.629,3600.7679164772,0
+SHE.US,D,20191017,000000,71.1669,71.1669,70.8553,70.9654,6458.0084903802,0
+SHE.US,D,20191018,000000,70.7561,70.7561,70.2836,70.4593,3522.1837257986,0
+SHE.US,D,20191021,000000,70.7849,70.7849,70.5903,70.7065,5093.8675393701,0
+SHE.US,D,20191022,000000,71.0806,71.0906,70.5416,70.5506,5904.8966867579,0
+SHE.US,D,20191023,000000,70.3699,70.497,70.2817,70.497,3476.8466927148,0
+SHE.US,D,20191024,000000,70.8603,70.9654,70.6489,70.8414,44716.419475356,0
+SHE.US,D,20191025,000000,70.8871,71.3884,70.8385,71.2513,4906.4744692904,0
+SHE.US,D,20191028,000000,71.4439,71.6225,71.424,71.424,13814.697725444,0
+SHE.US,D,20191029,000000,71.434,71.7218,71.296,71.5223,1755707.8383482,0
+SHE.US,D,20191030,000000,71.5124,71.6464,71.2613,71.5799,9690.0352044425,0
+SHE.US,D,20191031,000000,71.5997,71.5997,70.9288,71.2325,7547.1047740153,0
+SHE.US,D,20191101,000000,71.7049,71.8568,71.6563,71.8568,6091.2822672135,0
+SHE.US,D,20191104,000000,72.2698,72.2698,71.9144,71.9918,49501.995189756,0
+SHE.US,D,20191105,000000,72.0483,72.0483,71.6563,71.6563,3593.7154891086,0
+SHE.US,D,20191106,000000,71.6563,71.7367,71.5699,71.7218,8777.2496050221,0
+SHE.US,D,20191107,000000,72.1258,72.3144,71.9472,71.9729,10437.592505513,0
+SHE.US,D,20191108,000000,72.0961,72.1744,71.9918,72.1744,6216.2109805999,0
+SHE.US,D,20191111,000000,71.9918,72.0911,71.9144,72.0385,7798.9771800363,0
+SHE.US,D,20191112,000000,72.242,72.3044,72.0017,72.1943,3591.7005098604,0
+SHE.US,D,20191113,000000,71.9918,72.3184,71.9918,72.2231,3624.9476674552,0
+SHE.US,D,20191114,000000,72.2698,72.4513,72.1447,72.4513,4205.2616909277,0
+SHE.US,D,20191115,000000,72.777,72.8266,72.5715,72.8266,5783.9979318678,0
+SHE.US,D,20191118,000000,72.7292,73.037,72.6439,73.037,24262.365127198,0
+SHE.US,D,20191119,000000,72.9993,73.0787,72.8464,72.9249,8416.5683196,0
+SHE.US,D,20191120,000000,72.7194,72.8156,72.242,72.5675,6806.5999003133,0
+SHE.US,D,20191121,000000,72.4027,72.4901,72.3094,72.4216,6156.769092779,0
+SHE.US,D,20191122,000000,72.4801,72.634,72.3104,72.5973,5131.1446554612,0
+SHE.US,D,20191125,000000,72.8166,73.0399,72.8166,73.0399,10790.213873943,0
+SHE.US,D,20191126,000000,73.3229,73.4023,73.2365,73.3824,3405.3149294048,0
+SHE.US,D,20191127,000000,73.5352,73.8062,73.4687,73.7625,5513.9907126132,0
+SHE.US,D,20191129,000000,73.709,73.8151,73.4727,73.4727,2297.0763429121,0
+SHE.US,D,20191202,000000,73.5452,73.5452,72.6966,72.7878,5623.8070816384,0
+SHE.US,D,20191203,000000,72.1357,72.242,71.8498,72.237,7847.3366819924,0
+SHE.US,D,20191204,000000,72.5287,72.7472,72.5287,72.6261,3293.4835811315,0
+SHE.US,D,20191205,000000,72.777,72.777,72.3094,72.5089,7101.79436017,0
+SHE.US,D,20191206,000000,73.0658,73.304,73.0658,73.1412,20297.893456426,0
+SHE.US,D,20191209,000000,73.1035,73.2106,72.9507,72.9507,7513.8576164205,0
+SHE.US,D,20191210,000000,72.9129,72.9317,72.6816,72.6866,2650.7052009657,0
+SHE.US,D,20191211,000000,72.903,72.903,72.6777,72.773,6484.2032206064,0
+SHE.US,D,20191212,000000,72.8563,73.4856,72.757,73.295,8523.3622197529,0
+SHE.US,D,20191213,000000,73.3625,73.6692,73.2573,73.4389,16493.612635884,0
+SHE.US,D,20191216,000000,73.8807,74.1218,73.8529,74.0038,6736.0756266274,0
+SHE.US,D,20191217,000000,74.1397,74.1397,73.9372,73.975,5215.7737838843,0
+SHE.US,D,20191218,000000,74.0335,74.0335,73.8509,73.8509,5573.4326004342,0
+SHE.US,D,20191219,000000,73.9283,74.2271,73.9283,74.2271,7638.7863298069,0
+SHE.US,D,20191220,000000,74.5744,74.7551,74.4633,74.7551,7814.0895243976,0
+SHE.US,D,20191223,000000,74.9208,74.9208,74.6281,74.6281,9512.7170306037,0
+SHE.US,D,20191224,000000,74.7174,74.7651,74.5933,74.6737,4072.2730605486,0
+SHE.US,D,20191226,000000,74.8037,74.9208,74.7849,74.9208,4538.7407564996,0
+SHE.US,D,20191227,000000,75.0747,75.0747,74.6926,74.7799,5677.2040317149,0
+SHE.US,D,20191230,000000,74.8325,74.8325,74.2827,74.3125,2866.3079805197,0
+SHE.US,D,20191231,000000,74.0822,74.4672,74.0822,74.4672,5627.8370401347,0
+SHE.US,D,20200102,000000,74.8812,74.9606,74.6271,74.9606,207915.63372227,0
+SHE.US,D,20200103,000000,74.2628,74.7263,74.2628,74.4872,9921.7578179819,0
+SHE.US,D,20200106,000000,74.1298,74.6499,74.1298,74.6499,16587.309170923,0
+SHE.US,D,20200107,000000,74.5456,74.5556,74.4375,74.4692,6254.4955863151,0
+SHE.US,D,20200108,000000,74.5834,75.1809,74.5834,74.9596,6513.4204197048,0
+SHE.US,D,20200109,000000,75.2187,75.3358,75.171,75.3248,5739.6683884081,0
+SHE.US,D,20200110,000000,75.5661,75.5661,75.1144,75.1939,9140.9533593166,0
+SHE.US,D,20200113,000000,75.4688,75.6623,75.2633,75.6623,15498.212887288,0
+SHE.US,D,20200114,000000,75.6723,75.7586,75.3358,75.5174,16482.530250019,0
+SHE.US,D,20200115,000000,75.6723,75.851,75.5661,75.6137,12091.89046826,0
+SHE.US,D,20200116,000000,75.9909,76.0861,75.9134,76.0801,5804.1477243495,0
+SHE.US,D,20200117,000000,76.3184,76.3274,76.1527,76.3274,7858.4190678573,0
+SHE.US,D,20200121,000000,76.1328,76.3561,76.106,76.1358,5254.0583895995,0
+SHE.US,D,20200122,000000,76.3859,76.4077,76.1179,76.1725,7334.5244633335,0
+SHE.US,D,20200123,000000,76.0773,76.3472,75.6821,76.3472,7403.0337577712,0
+SHE.US,D,20200124,000000,76.5001,76.5001,75.3447,75.5462,3996.7113387423,0
+SHE.US,D,20200127,000000,74.6201,74.7749,74.516,74.516,13927.536563341,0
+SHE.US,D,20200128,000000,74.8425,75.2385,74.6687,75.0072,8219.1003532795,0
+SHE.US,D,20200129,000000,75.307,75.307,74.8325,74.8325,5861.5746329223,0
+SHE.US,D,20200130,000000,74.3313,75.044,74.1208,75.044,5977.435939692,0
+SHE.US,D,20200131,000000,74.7938,74.7938,73.4866,73.697,6359.2745072199,0
+SHE.US,D,20200203,000000,74.1298,74.8017,74.1298,74.4097,15974.75547948,0
+SHE.US,D,20200204,000000,75.4966,75.6623,75.43,75.4728,9992.2820916678,0
+SHE.US,D,20200205,000000,76.0583,76.3809,75.6821,76.2926,8236.2276768889,0
+SHE.US,D,20200206,000000,76.5785,76.5854,76.4246,76.4276,7501.7677409315,0
+SHE.US,D,20200207,000000,76.1427,76.1427,75.842,75.969,6707.8659171531,0
+SHE.US,D,20200210,000000,75.8748,76.4623,75.8748,76.4623,8082.081764404,0
+SHE.US,D,20200211,000000,76.7998,76.8733,76.6142,76.6231,7271.0526170162,0
+SHE.US,D,20200212,000000,76.9725,76.9725,76.8375,76.9587,5541.1929324635,0
+SHE.US,D,20200213,000000,76.7532,77.175,76.6588,77.039,11755.388933815,0
+SHE.US,D,20200214,000000,77.1284,77.2623,77.0321,77.2623,6354.2370590995,0
+SHE.US,D,20200218,000000,77.2147,77.2147,76.7512,77.0023,5863.5896121704,0
+SHE.US,D,20200219,000000,77.2435,77.4361,77.2435,77.3189,7243.8503971659,0
+SHE.US,D,20200220,000000,77.302,77.4053,76.6201,77.185,4108.5426870156,0
+SHE.US,D,20200221,000000,76.8375,76.8375,76.3084,76.6856,5444.4739285514,0
+SHE.US,D,20200224,000000,74.9884,75.1125,74.1626,74.4872,10354.978356338,0
+SHE.US,D,20200225,000000,74.8226,74.8226,71.962,72.1437,24770.139897736,0
+SHE.US,D,20200226,000000,72.5,73.0598,71.7437,71.7844,10564.536198148,0
+SHE.US,D,20200227,000000,70.6191,71.4112,69.028,69.028,13050.013100763,0
+SHE.US,D,20200228,000000,67.0836,68.0613,66.3789,67.438,35509.979290474,0
+SHE.US,D,20200302,000000,68.354,70.5516,67.9957,70.5516,12965.38397234,0
+SHE.US,D,20200303,000000,70.8325,71.2851,68.769,68.8076,12411.264679094,0
+SHE.US,D,20200304,000000,69.5203,71.4042,69.3,71.4042,94384.650453086,0
+SHE.US,D,20200305,000000,69.8012,70.4484,68.6161,69.0707,32246.720398066,0
+SHE.US,D,20200306,000000,67.1203,68.354,66.6975,68.1417,6368.3419138367,0
+SHE.US,D,20200309,000000,63.2067,64.6806,62.6677,62.9882,23513.800336503,0
+SHE.US,D,20200310,000000,64.9903,65.5332,62.6677,65.5332,12281.298517587,0
+SHE.US,D,20200311,000000,63.2295,64.1317,61.6096,62.3857,17087.024024469,0
+SHE.US,D,20200312,000000,57.8437,59.3316,56.1395,56.4979,17641.143317716,0
+SHE.US,D,20200313,000000,59.824,60.2964,56.5823,60.2964,63556.475445732,0
+SHE.US,D,20200316,000000,54.608,57.8349,53.0834,53.6134,15713.815666843,0
+SHE.US,D,20200317,000000,54.5296,56.9852,53.0357,56.737,28572.40573903,0
+SHE.US,D,20200318,000000,52.9008,55.4268,50.9911,53.5658,17031.612095145,0
+SHE.US,D,20200319,000000,53.1608,54.8978,51.8398,54.1872,19327.680948432,0
+SHE.US,D,20200320,000000,54.5564,54.9098,51.3891,51.3891,9151.0282555574,0
+SHE.US,D,20200323,000000,51.4288,51.4288,48.6675,49.6442,26548.359084245,0
+SHE.US,D,20200324,000000,52.5921,54.876,52.5921,54.8025,20477.226609513,0
+SHE.US,D,20200325,000000,55.9569,57.5182,54.3659,55.5192,15797.437305641,0
+SHE.US,D,20200326,000000,56.1802,59.0974,56.1802,59.0974,19864.67291807,0
+SHE.US,D,20200327,000000,57.3048,58.4215,56.8194,56.9773,17555.506699668,0
+SHE.US,D,20200330,000000,57.4587,58.4949,57.0904,58.4949,9504.657113611,0
+SHE.US,D,20200331,000000,58.4949,58.5544,57.0805,57.2364,50419.818237297,0
+SHE.US,D,20200401,000000,55.2691,55.8984,54.3093,54.7827,14380.906894179,0
+SHE.US,D,20200402,000000,54.4928,56.076,54.4928,56.076,8270.4823241078,0
+SHE.US,D,20200403,000000,55.9569,55.9569,54.5812,55.1093,11878.302667954,0
+SHE.US,D,20200406,000000,57.817,59.2215,57.3336,59.2215,8414.5533403518,0
+SHE.US,D,20200407,000000,61.0865,61.2364,59.3257,59.3356,9595.3311797786,0
+SHE.US,D,20200408,000000,59.95,61.1649,59.5053,61.0736,12004.238870964,0
+SHE.US,D,20200409,000000,62.22,62.9476,61.7952,62.2775,10412.405264911,0
+SHE.US,D,20200413,000000,62.2498,62.2498,60.6011,61.2979,12745.75123429,0
+SHE.US,D,20200414,000000,62.4532,62.9564,62.2687,62.89,19583.58331295,0
+SHE.US,D,20200415,000000,61.4647,61.4647,60.8244,61.1004,10312.663792127,0
+SHE.US,D,20200416,000000,61.4458,61.4458,60.5257,61.16,7178.3635716004,0
+SHE.US,D,20200417,000000,62.7431,63.3366,62.4364,63.3366,5233.9085971178,0
+SHE.US,D,20200420,000000,62.6875,63.3932,62.4026,62.4344,13825.780111308,0
+SHE.US,D,20200421,000000,61.1649,61.5411,60.3966,60.6488,16605.443984157,0
+SHE.US,D,20200422,000000,61.4171,61.9133,61.2204,61.8547,3688.4195137725,0
+SHE.US,D,20200423,000000,62.3341,62.6964,61.6066,61.6066,6947.6484476851,0
+SHE.US,D,20200424,000000,61.677,62.7729,61.677,62.5982,3667.2622316667,0
+SHE.US,D,20200427,000000,63.1024,64.1942,63.1024,63.9679,3888.9099489653,0
+SHE.US,D,20200428,000000,65.159,65.159,63.9084,64.0036,15166.748800964,0
+SHE.US,D,20200429,000000,65.2086,66.1288,65.1689,65.8567,5910.9416245024,0
+SHE.US,D,20200430,000000,65.159,65.3128,64.5575,64.9277,9456.2976116549,0
+SHE.US,D,20200501,000000,63.4617,63.4915,62.7917,63.0925,12647.017251129,0
+SHE.US,D,20200504,000000,62.5009,63.422,62.2587,63.3446,6378.4168100775,0
+SHE.US,D,20200505,000000,64.0523,64.3728,63.6771,63.7317,7627.703943942,0
+SHE.US,D,20200506,000000,64.0821,64.0821,63.2493,63.2493,2885.4502833773,0
+SHE.US,D,20200507,000000,64.2776,65.1392,64.2776,64.7163,7839.2767649997,0
+SHE.US,D,20200508,000000,65.4985,65.7694,65.3228,65.7496,5451.52635592,0
+SHE.US,D,20200511,000000,65.293,65.9044,65.159,65.6146,6412.6714572964,0
+SHE.US,D,20200512,000000,65.7198,65.7198,64.1406,64.1645,9967.0948510657,0
+SHE.US,D,20200513,000000,63.4826,64.0622,62.4721,62.8374,10937.307359059,0
+SHE.US,D,20200514,000000,62.1525,63.6265,61.9331,63.6265,4167.9845748366,0
+SHE.US,D,20200515,000000,63.1024,64.1605,63.1024,64.0781,5600.6348202845,0
+SHE.US,D,20200518,000000,65.7009,66.6995,65.7009,66.361,31415.541458196,0
+SHE.US,D,20200519,000000,66.2151,66.501,65.5898,65.5918,3311.618394365,0
+SHE.US,D,20200520,000000,66.6171,66.7103,66.4483,66.6121,3838.5354677611,0
+SHE.US,D,20200521,000000,66.6717,66.6717,66.079,66.1396,4290.8983089749,0
+SHE.US,D,20200522,000000,65.8567,66.1664,65.7982,66.1664,109694.46278067,0
+SHE.US,D,20200526,000000,67.3892,67.6315,67.1551,67.1551,5390.0694888508,0
+SHE.US,D,20200527,000000,68.0573,68.3292,66.8453,68.3292,13794.547932962,0
+SHE.US,D,20200528,000000,68.7948,69.0647,68.1535,68.1933,7541.0598362708,0
+SHE.US,D,20200529,000000,68.1635,68.7114,67.7277,68.6876,46740.466130141,0
+SHE.US,D,20200601,000000,68.5129,69.0846,68.5129,68.9773,5499.885857876,0
+SHE.US,D,20200602,000000,69.3268,69.6086,69.0915,69.5988,7232.768011301,0
+SHE.US,D,20200603,000000,70.3163,70.9942,70.3163,70.8504,6760.2553776054,0
+SHE.US,D,20200604,000000,70.5962,71.034,70.2369,70.8127,7904.7635905652,0
+SHE.US,D,20200605,000000,72.2956,72.9735,72.2956,72.4097,11559.935946743,0
+SHE.US,D,20200608,000000,72.9933,73.5551,72.6241,73.5551,12344.770363904,0
+SHE.US,D,20200609,000000,73.0221,73.0221,72.4673,72.6241,6450.9560630116,0
+SHE.US,D,20200610,000000,72.6816,72.6816,71.6255,71.6255,3353.9329585765,0
+SHE.US,D,20200611,000000,69.8131,69.8131,67.3883,67.4945,9144.9833178129,0
+SHE.US,D,20200612,000000,69.173,69.6176,67.1511,68.2608,23597.421975302,0
+SHE.US,D,20200615,000000,66.894,69.1253,66.7113,68.8722,6392.5216648147,0
+SHE.US,D,20200616,000000,70.9377,70.9377,69.173,70.0315,8483.0626347895,0
+SHE.US,D,20200617,000000,70.5864,70.5864,69.8617,69.9471,5716.4961270541,0
+SHE.US,D,20200618,000000,69.5511,70.0752,69.5511,70.0166,7620.6515165734,0
+SHE.US,D,20200619,000000,70.7005,70.7005,69.2484,69.4319,7486.6553965702,0
+SHE.US,D,20200622,000000,69.3823,69.9352,69.3823,69.8281,4501.4636404085,0
+SHE.US,D,20200623,000000,70.367,70.5406,69.9173,69.9968,8990.837405328,0
+SHE.US,D,20200624,000000,69.4319,69.4319,67.5411,68.0841,4150.8572512272,0
+SHE.US,D,20200625,000000,67.8052,68.759,67.7357,68.759,4766.4334115427,0
+SHE.US,D,20200626,000000,68.4384,68.4384,67.3198,67.3654,4647.5496359007,0
+SHE.US,D,20200629,000000,67.6989,68.1843,67.2583,68.1843,4088.392894534,0
+SHE.US,D,20200630,000000,68.1347,69.2642,68.1347,69.2642,4042.0483718261,0
+SHE.US,D,20200701,000000,69.2384,69.6156,69.2384,69.3833,3219.9368385733,0
+SHE.US,D,20200702,000000,70.1635,70.4067,69.4529,69.4558,4715.0514407144,0
+SHE.US,D,20200706,000000,70.494,70.5506,70.1913,70.2479,4241.5313173948,0
+SHE.US,D,20200707,000000,70.086,70.105,69.4151,69.4151,8366.1938383958,0
+SHE.US,D,20200708,000000,69.695,69.7843,69.3437,69.7843,3512.1088295578,0
+SHE.US,D,20200709,000000,69.9273,69.9273,68.6816,69.1888,12432.4219612,0
+SHE.US,D,20200710,000000,69.0409,70.1635,69.0409,70.1635,11613.33289682,0
+SHE.US,D,20200713,000000,70.6489,71.0092,69.4121,69.4319,5981.4658981883,0
+SHE.US,D,20200714,000000,69.0409,70.4464,68.769,70.0662,15026.707743217,0
+SHE.US,D,20200715,000000,70.9694,71.0846,70.4265,71.039,4569.9729348462,0
+SHE.US,D,20200716,000000,70.6985,70.7879,70.4364,70.7779,8855.8337957007,0
+SHE.US,D,20200717,000000,70.8444,70.9406,70.6191,70.7879,4084.3629360376,0
+SHE.US,D,20200720,000000,70.7779,71.2821,70.5406,71.1461,8761.1297710368,0
+SHE.US,D,20200721,000000,71.6037,71.6921,71.2325,71.2673,3203.817004588,0
+SHE.US,D,20200722,000000,71.1551,71.7208,71.1551,71.7208,4552.8456112368,0
+SHE.US,D,20200723,000000,71.5749,72.0137,71.0042,71.0826,3680.3595967798,0
+SHE.US,D,20200724,000000,70.7581,71.0786,70.5396,70.7005,6010.6830972867,0
+SHE.US,D,20200727,000000,70.9119,71.2147,70.5694,71.1869,3001.311590147,0
+SHE.US,D,20200728,000000,71.0786,71.2434,70.7085,70.7679,8485.0776140377,0
+SHE.US,D,20200729,000000,71.0985,71.7397,71.0985,71.7298,2277.9340400545,0
+SHE.US,D,20200730,000000,71.1947,71.4916,70.8444,71.4766,1667.3953278595,0
+SHE.US,D,20200731,000000,71.2623,71.4965,70.5893,71.4965,5466.6387002812,0
+SHE.US,D,20200803,000000,71.6435,72.2072,71.6067,72.0801,5078.7551950088,0
+SHE.US,D,20200804,000000,72.0037,72.4553,72.0037,72.4553,3483.8991200834,0
+SHE.US,D,20200805,000000,73.035,73.4935,73.035,73.4787,1867.8857630522,0
+SHE.US,D,20200806,000000,73.5561,73.7775,73.2901,73.7635,6130.5743625528,0
+SHE.US,D,20200807,000000,73.4063,73.7407,73.1908,73.7407,5369.9196963692,0
+SHE.US,D,20200810,000000,73.8915,73.8915,73.3913,73.7377,4868.1898635752,0
+SHE.US,D,20200811,000000,74.0286,74.4286,73.3765,73.4261,3368.0378133137,0
+SHE.US,D,20200812,000000,74.0087,74.1953,74.0087,74.0623,3363.0003651933,0
+SHE.US,D,20200813,000000,74.0186,74.2033,73.9601,74.0087,4794.643121017,0
+SHE.US,D,20200814,000000,74.0882,74.1655,73.8817,73.9799,2682.9448689364,0
+SHE.US,D,20200817,000000,74.2817,74.4286,74.2817,74.37,4532.6958187551,0
+SHE.US,D,20200818,000000,74.5854,74.5854,73.9789,74.2241,7551.1347325116,0
+SHE.US,D,20200819,000000,74.4842,74.5874,74.1784,74.1784,5517.0131814855,0
+SHE.US,D,20200820,000000,73.7973,74.3491,73.7973,74.2896,5182.5266262895,0
+SHE.US,D,20200821,000000,74.1864,74.2647,74.0286,74.2647,5879.7094461558,0
+SHE.US,D,20200824,000000,74.7005,75.0707,74.6142,75.0707,3555.4308833934,0
+SHE.US,D,20200825,000000,75.2474,75.3924,75.0588,75.3804,12063.680758785,0
+SHE.US,D,20200826,000000,75.6167,76.0077,75.5779,75.9621,15678.55353,0
+SHE.US,D,20200827,000000,76.367,76.4931,75.9124,76.23,4350.3401967959,0
+SHE.US,D,20200828,000000,76.5815,76.8087,76.2013,76.7998,5069.687788392,0
+SHE.US,D,20200831,000000,76.8058,76.8058,76.2806,76.4891,5188.571564034,0
+SHE.US,D,20200901,000000,76.5517,77.0201,76.3184,77.0181,8261.414917491,0
+SHE.US,D,20200902,000000,77.2822,78.4216,77.2822,78.377,7833.2318272552,0
+SHE.US,D,20200903,000000,77.8966,77.9363,75.6593,76.0981,9352.5261803743,0
+SHE.US,D,20200904,000000,76.3571,76.3571,74.1268,75.2772,15282.610107734,0
+SHE.US,D,20200908,000000,74.5854,74.7025,73.8539,73.8539,11649.602523286,0
+SHE.US,D,20200909,000000,74.6429,75.1413,74.1318,74.8832,3515.13129843,0
+SHE.US,D,20200910,000000,75.1105,75.2673,73.562,73.7139,4096.4528115266,0
+SHE.US,D,20200911,000000,74.2052,74.2052,73.0062,73.4935,8604.9688793037,0
+SHE.US,D,20200914,000000,74.2439,74.7919,74.2439,74.7085,4268.733537245,0
+SHE.US,D,20200915,000000,75.2275,75.3656,74.9705,75.1174,4880.2797390642,0
+SHE.US,D,20200916,000000,75.4807,75.6961,74.9348,74.9348,6414.6864365445,0
+SHE.US,D,20200917,000000,73.9789,74.4484,73.562,74.0554,3505.0564021892,0
+SHE.US,D,20200918,000000,74.3213,74.3213,72.9079,73.5819,4357.3926241645,0
+SHE.US,D,20200921,000000,72.5853,72.5853,71.6573,72.4791,9533.8743127094,0
+SHE.US,D,20200922,000000,72.6003,73.3645,72.5953,73.302,7343.5918699502,0
+SHE.US,D,20200923,000000,73.7268,73.7268,71.9799,71.9799,3993.68886987,0
+SHE.US,D,20200924,000000,71.8816,72.759,71.7059,72.1229,7409.0786955157,0
+SHE.US,D,20200925,000000,72.0275,73.306,71.9501,73.2394,4574.0028933426,0
+SHE.US,D,20200928,000000,74.4792,74.5178,74.3313,74.4692,2465.3271101342,0
+SHE.US,D,20200929,000000,74.6727,74.6827,74.2052,74.2628,6180.948843757,0
+SHE.US,D,20200930,000000,74.4296,75.3288,74.4296,74.8524,2682.9448689364,0
+SHE.US,D,20201001,000000,75.3288,75.444,75.0241,75.2931,8350.0740044104,0
+SHE.US,D,20201002,000000,73.9501,75.1829,73.9501,74.9656,4684.8267519918,0
+SHE.US,D,20201005,000000,75.9244,76.2846,75.8548,76.2806,2841.1207399176,0
+SHE.US,D,20201006,000000,76.6569,77.0033,75.4152,75.5025,8200.9655400459,0
+SHE.US,D,20201007,000000,76.6261,77.0946,76.6072,77.0569,6263.5629929319,0
+SHE.US,D,20201008,000000,77.2614,77.6128,77.1045,77.6128,23763.657763276,0
+SHE.US,D,20201009,000000,78.0812,78.4425,78.0396,78.4425,6812.6448380578,0
+SHE.US,D,20201012,000000,78.9496,79.2028,78.6569,78.9398,7125.974111148,0
+SHE.US,D,20201013,000000,78.9308,78.9596,78.5686,78.7651,5326.5976425335,0
+SHE.US,D,20201014,000000,78.7849,79.0092,77.8419,77.9849,7122.9516422758,0
+SHE.US,D,20201015,000000,77.163,77.9353,77.0608,77.9353,4355.3776449163,0
+SHE.US,D,20201016,000000,78.3115,78.3115,77.8221,77.8221,5205.6988876434,0
+SHE.US,D,20201019,000000,78.1596,78.1596,76.6003,76.6758,5595.597372164,0
+SHE.US,D,20201020,000000,77.0073,77.2078,76.8782,76.9279,1647.2455353778,0
+SHE.US,D,20201021,000000,76.6956,77.0271,76.5874,76.5874,4086.3779152858,0
+SHE.US,D,20201022,000000,76.637,76.8703,76.4216,76.8703,5060.6203817753,0
+SHE.US,D,20201023,000000,77.0658,77.2762,76.762,77.2762,4483.328827175,0
+SHE.US,D,20201026,000000,76.8028,76.8028,75.034,75.7189,9788.7691876028,0
+SHE.US,D,20201027,000000,76.0415,76.0415,75.31,75.3199,7437.2884049901,0
+SHE.US,D,20201028,000000,74.2052,74.2052,72.9477,72.9477,6978.8806260317,0
+SHE.US,D,20201029,000000,73.1412,74.1755,73.1064,73.9213,5716.4961270541,0
+SHE.US,D,20201030,000000,73.299,73.299,72.1049,72.7888,5285.2905679461,0
+SHE.US,D,20201102,000000,73.5214,73.8925,73.5124,73.7963,3733.7565468563,0
+SHE.US,D,20201103,000000,74.5378,75.3754,74.5378,75.1422,3282.4011952665,0
+SHE.US,D,20201104,000000,76.1467,77.4489,75.7646,76.5973,15409.553800369,0
+SHE.US,D,20201105,000000,77.9055,78.2093,77.8271,78.0772,6084.2298398449,0
+SHE.US,D,20201106,000000,78.0712,78.1199,77.8171,78.0842,4811.7704446265,0
+SHE.US,D,20201109,000000,81.313,81.976,79.8192,79.8192,13656.521854462,0
+SHE.US,D,20201110,000000,79.4946,79.8956,79.1939,79.713,9513.7245202278,0
+SHE.US,D,20201111,000000,80.1616,80.3274,79.8569,80.1706,5328.6126217817,0
+SHE.US,D,20201112,000000,79.8102,79.9949,78.9904,79.2057,6290.7652127822,0
+SHE.US,D,20201113,000000,79.7805,80.372,79.7805,80.372,2934.8172749575,0
+SHE.US,D,20201116,000000,81.0788,81.6644,81.0788,81.6644,13945.671376575,0
+SHE.US,D,20201117,000000,80.913,81.7011,80.8048,81.5085,9548.9866570707,0
+SHE.US,D,20201118,000000,81.8509,81.8509,80.8525,80.8525,5227.8636593733,0
+SHE.US,D,20201119,000000,80.8147,81.2743,80.4931,81.2743,4995.1335562098,0
+SHE.US,D,20201120,000000,81.1274,81.2495,81.0152,81.0152,4638.482229284,0
+SHE.US,D,20201123,000000,81.5532,82.1527,81.4093,81.9095,3280.3862160184,0
+SHE.US,D,20201124,000000,82.904,83.4232,82.6162,83.2297,7486.6553965702,0
+SHE.US,D,20201125,000000,83.2664,83.45,82.9408,83.4212,6167.8514786439,0
+SHE.US,D,20201127,000000,83.5393,83.5691,83.3041,83.4698,14787.932702308,0
+SHE.US,D,20201130,000000,83.6356,83.6356,82.6609,83.0321,6585.9596726389,0
+SHE.US,D,20201201,000000,83.9889,84.262,83.8122,83.8818,76029.196991895,0
+SHE.US,D,20201202,000000,83.6753,83.8122,83.442,83.7626,79269.28362295,0
+SHE.US,D,20201203,000000,83.8619,84.4068,83.842,83.9889,77802.378730283,0
+SHE.US,D,20201204,000000,84.5249,85.0838,84.5249,85.0838,5751.7582638971,0
+SHE.US,D,20201207,000000,85.8043,85.8043,84.8773,85.0063,15507.280293905,0
+SHE.US,D,20201208,000000,84.8475,85.4927,84.8475,85.315,8004.5050633495,0
+SHE.US,D,20201209,000000,85.59,85.59,84.4465,84.5647,19822.358353858,0
+SHE.US,D,20201210,000000,84.2668,84.9647,84.2668,84.9239,5817.2450894626,0
+SHE.US,D,20201211,000000,84.8376,85.1016,84.3701,85.049,5978.4434293161,0
+SHE.US,D,20201214,000000,85.9701,86.1468,85.0073,85.0073,3840.5504470092,0
+SHE.US,D,20201215,000000,85.5602,86.0198,85.2902,85.9741,21030.338413135,0
+SHE.US,D,20201216,000000,86.4386,86.4674,86.0872,86.3999,12247.043870369,0
+SHE.US,D,20201217,000000,86.8297,87.2297,86.8297,87.2009,6235.3532834575,0
+SHE.US,D,20201218,000000,87.445,87.445,86.6331,87.2595,11053.168665829,0
+SHE.US,D,20201221,000000,86.1329,86.8476,85.3785,86.6431,14772.820357947,0
+SHE.US,D,20201222,000000,86.6619,86.9964,86.6232,86.8237,9395.8482342099,0
+SHE.US,D,20201223,000000,87.328,87.3428,86.9855,86.9914,8376.2687346366,0
+SHE.US,D,20201224,000000,87.1701,87.1701,86.6471,86.9338,4939.7216268852,0
+SHE.US,D,20201228,000000,87.8758,87.8957,87.1463,87.1771,5019.3133071878,0
+SHE.US,D,20201229,000000,87.6912,87.6912,86.5736,86.7493,6326.0273496251,0
+SHE.US,D,20201230,000000,87.1503,87.3875,86.9368,87.2297,23549.062473345,0
+SHE.US,D,20201231,000000,87.4838,87.8362,87.0441,87.8272,7704.2731553724,0
+SHE.US,D,20210104,000000,88.1597,88.1597,85.6436,86.516,22050.925402333,0
+SHE.US,D,20210105,000000,86.4754,87.3964,86.4754,87.1939,4180.0744503256,0
+SHE.US,D,20210106,000000,87.0828,88.4943,87.0828,88.0475,9988.2521331714,0
+SHE.US,D,20210107,000000,88.7781,89.2486,88.7781,89.2019,6194.0462088701,0
+SHE.US,D,20210108,000000,89.7776,89.8521,89.0024,89.7617,7799.9846696604,0
+SHE.US,D,20210111,000000,89.2188,89.6396,88.8178,89.1752,14122.989550413,0
+SHE.US,D,20210112,000000,89.3845,89.3845,88.66,89.2664,4220.374035289,0
+SHE.US,D,20210113,000000,89.2188,89.5464,89.0669,89.2684,13735.10604514,0
+SHE.US,D,20210114,000000,89.7478,89.7975,89.0461,89.0461,11798.710987651,0
+SHE.US,D,20210115,000000,88.8664,88.8664,88.121,88.3344,11943.789493519,0
+SHE.US,D,20210119,000000,89.062,89.2446,88.8893,89.1702,11283.883789744,0
+SHE.US,D,20210120,000000,89.9334,90.3205,89.8848,90.2561,9917.7278594855,0
+SHE.US,D,20210121,000000,90.7285,90.7374,89.5612,89.8441,10036.611635128,0
+SHE.US,D,20210122,000000,89.5612,89.7181,89.3647,89.6833,17955.48008043,0
+SHE.US,D,20210125,000000,89.7181,89.7181,88.6103,89.1752,12222.864119391,0
+SHE.US,D,20210126,000000,89.591,89.591,88.5151,88.5151,11906.512377427,0
+SHE.US,D,20210127,000000,87.4639,87.4639,85.7696,85.9761,21412.176980663,0
+SHE.US,D,20210128,000000,86.7305,88.2778,86.7305,87.7904,6733.0531577552,0
+SHE.US,D,20210129,000000,87.2694,87.2793,85.6972,86.0783,11976.02916149,0
+SHE.US,D,20210201,000000,86.8872,87.6019,86.3781,87.4868,8649.2984227634,0
+SHE.US,D,20210202,000000,88.1597,89.2287,88.1597,88.9647,7964.2054783861,0
+SHE.US,D,20210203,000000,89.1215,89.1215,88.4873,88.7979,9018.0396251783,0
+SHE.US,D,20210204,000000,89.3945,90.5796,89.3945,90.5448,5496.8633890038,0
+SHE.US,D,20210205,000000,91.5295,91.5295,90.9568,91.2853,10678.382525669,0
+SHE.US,D,20210208,000000,92.0495,92.6858,92.0495,92.671,13900.334343491,0
+SHE.US,D,20210209,000000,92.656,92.9031,92.3622,92.7642,8368.2088176439,0
+SHE.US,D,20210210,000000,93.5295,93.5295,92.4466,92.9449,8376.2687346366,0
+SHE.US,D,20210211,000000,93.4699,93.6556,92.9965,93.3111,5636.9044467515,0
+SHE.US,D,20210212,000000,93.5682,94.1072,93.5682,94.0933,17414.458152297,0
+SHE.US,D,20210216,000000,94.8119,94.8119,94.0376,94.2075,13065.125445124,0
+SHE.US,D,20210217,000000,93.9106,94.0774,93.2446,94.0625,10028.551718135,0
+SHE.US,D,20210218,000000,93.5494,93.7737,92.7543,93.6148,12234.953994879,0
+SHE.US,D,20210219,000000,94.137,94.137,93.4421,93.4997,8115.3289219988,0
+SHE.US,D,20210222,000000,93.2446,93.9573,92.9707,93.0372,11074.325947935,0
+SHE.US,D,20210223,000000,92.7146,93.3032,91.5295,93.0273,10279.416634531,0
+SHE.US,D,20210224,000000,93.0084,94.1945,92.5399,94.1449,8423.6207469686,0
+SHE.US,D,20210225,000000,94.1558,94.1558,91.3648,91.8044,9192.3353301449,0
+SHE.US,D,20210226,000000,92.3037,92.3037,90.3652,91.3448,14766.775420204,0
+SHE.US,D,20210301,000000,92.6272,93.8025,92.6272,93.4898,9191.3278405208,0
+SHE.US,D,20210302,000000,93.6178,93.6178,92.9796,92.9796,7625.6889646938,0
+SHE.US,D,20210303,000000,92.9131,92.9131,91.3448,91.3548,9520.7769475963,0
+SHE.US,D,20210304,000000,91.3151,91.3151,88.1696,89.3845,14939.056145921,0
+SHE.US,D,20210305,000000,90.7087,90.8248,88.0158,90.8168,16843.21153544,0
+SHE.US,D,20210308,000000,91.4034,91.7746,90.8347,90.9518,8025.6623454553,0
+SHE.US,D,20210309,000000,92.0595,92.6272,91.8144,91.8719,6374.3868515812,0
+SHE.US,D,20210310,000000,92.8337,93.0471,92.5399,92.656,10010.416904901,0
+SHE.US,D,20210311,000000,93.5582,94.2343,93.5007,93.988,5925.0464792396,0
+SHE.US,D,20210312,000000,93.9792,94.391,93.6516,94.3712,13212.218930241,0
+SHE.US,D,20210315,000000,94.7533,95.1157,94.0674,95.1157,15698.703322481,0
+SHE.US,D,20210316,000000,95.3012,95.3012,94.3811,94.5955,8796.3919078797,0
+SHE.US,D,20210317,000000,94.4606,95.0769,93.9494,94.8516,8826.6165966023,0
+SHE.US,D,20210318,000000,94.5757,94.7335,93.2258,93.3945,8619.0737340409,0
+SHE.US,D,20210319,000000,93.4501,93.6278,92.7722,93.205,7829.2018687589,0
+SHE.US,D,20210322,000000,93.4303,93.863,93.0828,93.5582,7392.9588615304,0
+SHE.US,D,20210323,000000,93.6278,93.6278,92.4377,92.5965,7383.8914549136,0
+SHE.US,D,20210324,000000,93.0958,93.0958,91.7409,91.7409,13990.000920034,0
+SHE.US,D,20210325,000000,91.2198,92.1637,90.5706,92.0843,6306.8850467675,0
+SHE.US,D,20210326,000000,92.4198,93.6089,92.0843,93.4501,11205.299599066,0
+SHE.US,D,20210329,000000,93.2645,93.2645,92.3096,92.8665,7804.0146281567,0
+SHE.US,D,20210330,000000,92.9211,93.1334,92.4377,92.9697,9926.7952661023,0
+SHE.US,D,20210331,000000,93.3915,93.7062,93.2446,93.2933,10415.427733783,0
+SHE.US,D,20210401,000000,94.1389,94.3444,93.99,94.3444,3761.9662563307,0
+SHE.US,D,20210405,000000,95.2189,95.2189,94.7375,95.0422,10147.435493777,0
+SHE.US,D,20210406,000000,95.1415,95.6814,95.1415,95.3658,11603.258000579,0
+SHE.US,D,20210407,000000,95.5831,95.6715,95.1801,95.2873,28587.518083391,0
+SHE.US,D,20210408,000000,95.6615,95.9365,95.4898,95.9077,11440.044681477,0
+SHE.US,D,20210409,000000,95.9077,96.4169,95.8908,96.4169,7597.4792552195,0
+SHE.US,D,20210412,000000,96.4079,96.4765,96.1866,96.4427,4219.3665456649,0
+SHE.US,D,20210413,000000,96.4963,96.5955,96.1121,96.5091,8002.4900841013,0
+SHE.US,D,20210414,000000,96.3801,96.9489,96.266,96.3702,7892.6737150762,0
+SHE.US,D,20210415,000000,97.0184,97.3231,96.8993,97.2586,8327.9092326806,0
+SHE.US,D,20210416,000000,97.4988,97.7837,97.4392,97.607,7674.0484666499,0
+SHE.US,D,20210419,000000,97.5375,97.5375,96.7038,97.0085,11693.932066747,0
+SHE.US,D,20210420,000000,96.5856,96.8595,95.868,96.2492,15737.995417821,0
+SHE.US,D,20210421,000000,96.0059,96.8993,95.8282,96.8893,7759.685084697,0
+SHE.US,D,20210422,000000,97.2139,97.4105,96.1419,96.4963,7986.370250116,0
+SHE.US,D,20210423,000000,96.6938,97.735,96.665,97.3817,11049.138707333,0
+SHE.US,D,20210426,000000,97.3519,97.9027,97.3519,97.8432,9717.2374242928,0
+SHE.US,D,20210427,000000,98.1916,98.1916,97.6754,97.8135,12950.271627979,0
+SHE.US,D,20210428,000000,97.8135,97.873,97.5872,97.6358,9656.7880468477,0
+SHE.US,D,20210429,000000,98.2601,98.3494,97.4938,98.2997,13588.012560025,0
+SHE.US,D,20210430,000000,97.9127,97.9127,97.3131,97.3915,13177.964283022,0
+SHE.US,D,20210503,000000,98.0804,98.0804,97.4293,97.5087,11701.991983739,0
+SHE.US,D,20210504,000000,97.2338,97.2338,96.2809,96.9091,10815.401114545,0
+SHE.US,D,20210505,000000,97.194,97.194,96.5856,96.6055,7588.4118486027,0
+SHE.US,D,20210506,000000,96.9687,96.9687,96.0447,96.8298,7876.5538810908,0
+SHE.US,D,20210507,000000,97.0858,98.0506,97.0858,97.9802,9010.9871978097,0
+SHE.US,D,20210510,000000,98.2799,98.2799,96.9985,96.9985,11933.714597278,0
+SHE.US,D,20210511,000000,96.1221,96.4665,95.4551,96.4367,8896.1333806641,0
+SHE.US,D,20210512,000000,96.1419,96.1419,94.2561,94.3345,9776.6793121137,0
+SHE.US,D,20210513,000000,94.8268,95.5831,94.5697,95.2089,5625.8220608866,0
+SHE.US,D,20210514,000000,95.8878,96.7812,95.7598,96.6352,9449.2451842864,0
+SHE.US,D,20210517,000000,96.4565,96.4565,95.9663,96.3702,8855.8337957007,0
+SHE.US,D,20210518,000000,96.6253,96.6442,95.8282,95.8282,8024.6548558312,0
+SHE.US,D,20210519,000000,94.7375,95.5335,94.3156,95.4749,10699.539807775,0
+SHE.US,D,20210520,000000,95.9464,96.8099,95.8978,96.4973,8535.4520952419,0
+SHE.US,D,20210521,000000,97.067,97.1742,96.4963,96.4963,12079.80059277,0
+SHE.US,D,20210524,000000,97.1454,97.5872,97.1156,97.4313,14208.62616846,0
+SHE.US,D,20210525,000000,97.9127,97.9127,97.2933,97.2933,13464.091336262,0
+SHE.US,D,20210526,000000,97.6268,97.7251,97.5087,97.6169,19380.070408885,0
+SHE.US,D,20210527,000000,98.1102,98.1102,97.6903,97.7549,6610.1394236169,0
+SHE.US,D,20210528,000000,98.2413,98.3494,97.9901,98.0298,8596.9089623111,0
+SHE.US,D,20210601,000000,98.7603,98.7603,97.8233,98.0408,10914.135097704,0
+SHE.US,D,20210602,000000,98.3395,98.4764,98.1578,98.3097,8689.5980077268,0
+SHE.US,D,20210603,000000,97.9216,97.9315,97.4491,97.6358,10108.143398437,0
+SHE.US,D,20210604,000000,98.2413,98.5062,98.0606,98.4288,7841.2917442479,0
+SHE.US,D,20210607,000000,98.6452,98.6452,98.1578,98.2899,9164.1256206705,0
+SHE.US,D,20210608,000000,98.5062,98.5062,97.9127,98.3792,7799.9846696604,0
+SHE.US,D,20210609,000000,98.5062,98.5062,98.01,98.01,6373.3793619571,0
+SHE.US,D,20210610,000000,98.2511,98.4486,97.9504,98.3593,5336.6725387744,0
+SHE.US,D,20210611,000000,98.5558,98.7603,98.409,98.7603,4924.6092825239,0
+SHE.US,D,20210614,000000,99.0085,99.0085,98.4764,98.9192,4162.9471267162,0
+SHE.US,D,20210615,000000,99.1077,99.1077,98.4486,98.4864,6668.5738218138,0
+SHE.US,D,20210616,000000,98.7543,98.7543,97.469,97.9504,9927.8027557264,0
+SHE.US,D,20210617,000000,98.0298,98.0298,97.204,97.7251,9379.7284002245,0
+SHE.US,D,20210618,000000,96.8377,97.0938,96.6224,96.6422,13066.132934749,0
+SHE.US,D,20210621,000000,97.2923,97.9901,96.8477,97.9901,10115.195825806,0
+SHE.US,D,20210622,000000,97.8233,98.5261,97.6427,98.4288,8682.5455803582,0
+SHE.US,D,20210623,000000,98.5955,98.7543,98.3792,98.5062,8729.8975926902,0
+SHE.US,D,20210624,000000,99.1573,99.4551,99.1573,99.346,6915.4087797144,0
+SHE.US,D,20210625,000000,99.8815,100.398,99.8815,100.398,6844.8845060285,0
+SHE.US,D,20210628,000000,100.398,100.398,100.021,100.259,6598.0495481279,0
+SHE.US,D,20210629,000000,100.597,100.597,100.101,100.169,7624.6814750697,0
+SHE.US,D,20210630,000000,100.15,100.16,99.9512,100.101,15581.834526088,0
+SHE.US,D,20210701,000000,100.418,100.607,100.219,100.607,51947.172507409,0
+SHE.US,D,20210702,000000,101.093,101.093,100.745,101.073,5767.8780978824,0
+SHE.US,D,20210706,000000,101.142,101.142,100.169,100.666,12442.496857441,0
+SHE.US,D,20210707,000000,100.666,101.033,100.507,100.914,9651.7505987273,0
+SHE.US,D,20210708,000000,99.5047,100.229,99.4551,99.9911,13576.93017416,0
+SHE.US,D,20210709,000000,100.626,101.45,100.507,101.39,6414.6864365445,0
+SHE.US,D,20210712,000000,101.56,101.886,101.43,101.886,4852.0700295898,0
+SHE.US,D,20210713,000000,101.858,101.986,101.43,101.51,8780.2720738944,0
+SHE.US,D,20210714,000000,102.106,102.106,101.301,101.619,13010.721005424,0
+SHE.US,D,20210715,000000,101.47,101.47,100.755,101.212,14273.105504402,0
+SHE.US,D,20210716,000000,101.848,101.848,100.378,100.477,9048.2643139008,0
+SHE.US,D,20210719,000000,99.4849,99.4849,98.3692,99.0581,13354.274967237,0
+SHE.US,D,20210720,000000,99.5047,101.212,99.2864,100.884,13000.646109183,0
+SHE.US,D,20210721,000000,100.954,101.798,100.954,101.798,10274.379186411,0
+SHE.US,D,20210722,000000,101.768,101.996,101.609,101.996,3011.3864863879,0
+SHE.US,D,20210723,000000,102.632,103.038,102.423,103.038,4803.7105276338,0
+SHE.US,D,20210726,000000,103.108,103.108,102.582,102.949,4285.8608608545,0
+SHE.US,D,20210727,000000,102.74,102.74,101.668,102.314,4246.5687655152,0
+SHE.US,D,20210728,000000,102.542,102.661,102.116,102.512,5339.6950076466,0
+SHE.US,D,20210729,000000,102.74,102.82,102.364,102.374,4828.8977682359,0
+SHE.US,D,20210730,000000,102.016,102.076,101.738,101.818,4401.7221676242,0
+SHE.US,D,20210802,000000,102.472,102.472,101.678,101.828,6950.6709165574,0
+SHE.US,D,20210803,000000,102.016,102.126,101.728,102.126,4542.770714996,0
+SHE.US,D,20210804,000000,102.026,102.116,101.848,102.036,5381.0020822341,0
+SHE.US,D,20210805,000000,102.294,102.89,102.164,102.89,10188.742568364,0
+SHE.US,D,20210806,000000,103.048,103.048,102.632,102.72,6510.3979508325,0
+SHE.US,D,20210809,000000,102.701,102.701,102.532,102.602,19671.234910245,0
+SHE.US,D,20210810,000000,102.969,102.969,102.244,102.304,21345.682665474,0
+SHE.US,D,20210811,000000,102.482,102.612,102.274,102.562,7482.6254380739,0
+SHE.US,D,20210812,000000,102.522,102.681,102.294,102.671,5407.1968124603,0
+SHE.US,D,20210813,000000,103.068,103.108,102.88,102.969,6823.7272239228,0
+SHE.US,D,20210816,000000,102.73,102.81,102.016,102.77,14028.285525749,0
+SHE.US,D,20210817,000000,102.096,102.126,101.45,102.016,7229.7455424287,0
+SHE.US,D,20210818,000000,102.244,102.294,101.39,101.39,2385.7354298315,0
+SHE.US,D,20210819,000000,100.408,101.55,100.408,101.242,7281.127513257,0
+SHE.US,D,20210820,000000,101.57,102.194,101.51,102.184,6158.7840720271,0
+SHE.US,D,20210823,000000,102.909,103.296,102.909,103.177,5243.9834933586,0
+SHE.US,D,20210824,000000,103.445,103.892,103.445,103.693,9847.2035857996,0
+SHE.US,D,20210825,000000,103.971,103.971,103.584,103.862,6714.9183445217,0
+SHE.US,D,20210826,000000,103.525,103.525,103.038,103.038,4077.310508669,0
+SHE.US,D,20210827,000000,103.485,104.239,103.376,104.219,8051.8570756815,0
+SHE.US,D,20210830,000000,104.577,104.577,104.219,104.329,4959.8714193669,0
+SHE.US,D,20210831,000000,104.457,104.457,104.121,104.259,7547.1047740153,0
+SHE.US,D,20210901,000000,104.497,104.865,104.408,104.507,9596.3386694027,0
+SHE.US,D,20210902,000000,105.013,105.013,104.408,104.666,4226.4189730335,0
+SHE.US,D,20210903,000000,104.547,104.725,104.359,104.725,6020.7579935276,0
+SHE.US,D,20210907,000000,104.895,104.895,104.121,104.121,6022.7729727758,0
+SHE.US,D,20210908,000000,104.021,104.101,103.267,103.525,4872.2198220715,0
+SHE.US,D,20210909,000000,103.594,104.219,103.465,103.505,5312.4927877964,0
+SHE.US,D,20210910,000000,104.031,104.031,102.602,102.651,6978.8806260317,0
+SHE.US,D,20210913,000000,103.366,103.366,102.145,102.552,9253.792197214,0
+SHE.US,D,20210914,000000,103.048,103.048,101.798,101.926,9921.7578179819,0
+SHE.US,D,20210915,000000,102.164,102.82,101.658,102.76,5514.9982022373,0
+SHE.US,D,20210916,000000,102.711,103.078,102.393,102.919,5336.6725387744,0
+SHE.US,D,20210917,000000,102.979,102.979,102.135,102.433,16201.440644899,0
+SHE.US,D,20210920,000000,100.884,101.043,99.4551,100.587,11365.490449295,0
+SHE.US,D,20210921,000000,101.42,101.42,100.457,100.467,11401.760075762,0
+SHE.US,D,20210922,000000,101.113,102.006,100.904,101.58,6213.1885117277,0
+SHE.US,D,20210923,000000,102.433,103.465,102.334,103.177,4759.3809841741,0
+SHE.US,D,20210924,000000,102.592,102.999,102.592,102.999,3814.355716783,0
+SHE.US,D,20210927,000000,102.959,103.068,102.612,102.612,6737.0831162515,0
+SHE.US,D,20210928,000000,102.154,102.154,100.467,100.467,6413.6789469205,0
+SHE.US,D,20210929,000000,101.053,101.142,100.507,100.507,4993.1185769616,0
+SHE.US,D,20210930,000000,100.845,100.845,99.6139,99.6139,6775.3677219667,0
+SHE.US,D,20211001,000000,100.091,101.132,99.6139,101.043,10966.524558157,0
+SHE.US,D,20211004,000000,100.924,101.004,98.9588,99.4353,16873.436224163,0
+SHE.US,D,20211005,000000,100.031,101.093,100.031,100.557,9944.9300793358,0
+SHE.US,D,20211006,000000,99.8526,101.083,99.2963,101.083,11264.741486886,0
+SHE.US,D,20211007,000000,102.154,102.681,102.066,102.126,12068.718206905,0
+SHE.US,D,20211008,000000,102.482,102.482,101.57,101.629,2427.042504419,0
+SHE.US,D,20211011,000000,101.648,102.066,100.636,100.636,5741.6833676562,0
+SHE.US,D,20211012,000000,101.232,101.57,101.004,101.232,4267.726047621,0
+SHE.US,D,20211013,000000,101.718,101.976,101.262,101.916,6570.8473282776,0
+SHE.US,D,20211014,000000,103.197,103.663,103.118,103.584,7240.8279282936,0
+SHE.US,D,20211015,000000,104.339,104.339,104.14,104.219,9348.4962218779,0
+SHE.US,D,20211018,000000,103.872,104.408,103.753,104.359,4996.1410458339,0
+SHE.US,D,20211019,000000,105.003,105.003,104.715,104.895,10776.109019206,0
+SHE.US,D,20211020,000000,105.073,105.133,104.805,105.133,5976.4284500679,0
+SHE.US,D,20211021,000000,105.192,105.53,105.073,105.46,5551.2678287043,0
+SHE.US,D,20211022,000000,105.649,105.966,105.45,105.768,6817.6822861782,0
+SHE.US,D,20211025,000000,106.284,106.612,105.946,106.462,7200.5283433303,0
+SHE.US,D,20211026,000000,106.92,106.92,105.818,105.936,13534.615609948,0
+SHE.US,D,20211027,000000,105.986,105.986,104.199,104.219,13236.398681219,0
+SHE.US,D,20211028,000000,104.607,105.202,104.607,105.182,9729.3272997818,0
+SHE.US,D,20211029,000000,105.113,105.589,105.083,105.579,8447.8004979466,0
+SHE.US,D,20211101,000000,106.106,106.174,105.698,105.946,7354.6742558152,0
+SHE.US,D,20211102,000000,106.244,106.244,105.688,105.738,16816.009315591,0
+SHE.US,D,20211103,000000,105.768,106.334,105.639,106.314,6280.6903165413,0
+SHE.US,D,20211104,000000,106.602,106.77,106.135,106.404,18020.966905996,0
+SHE.US,D,20211105,000000,106.681,106.681,105.966,106.204,12009.276319084,0
+SHE.US,D,20211108,000000,106.82,106.82,106.294,106.532,27145.800431326,0
+SHE.US,D,20211109,000000,106.522,106.522,105.579,106.036,17126.316119808,0
+SHE.US,D,20211110,000000,105.818,106.076,104.567,104.825,14860.471955243,0
+SHE.US,D,20211111,000000,105.123,105.123,104.676,104.686,11214.367005682,0
+SHE.US,D,20211112,000000,105.222,106.066,105.083,106.046,11887.37007457,0
+SHE.US,D,20211115,000000,106.612,106.612,105.838,105.907,9037.1819280359,0
+SHE.US,D,20211116,000000,106.106,106.78,106.106,106.542,16470.440374529,0
+SHE.US,D,20211117,000000,106.492,106.492,105.401,105.42,8088.1267021485,0
+SHE.US,D,20211118,000000,105.748,105.748,104.437,104.686,10860.738147628,0
+SHE.US,D,20211119,000000,105.202,105.202,103.882,103.931,7967.2279472584,0
+SHE.US,D,20211122,000000,104.299,104.299,102.403,102.403,14751.663075842,0
+SHE.US,D,20211123,000000,102.244,102.612,101.758,102.334,6970.8207090391,0
+SHE.US,D,20211124,000000,101.678,102.681,101.42,102.681,12977.47384783,0
+SHE.US,D,20211126,000000,101.292,101.292,100.398,100.587,9599.3611382749,0
+SHE.US,D,20211129,000000,101.56,101.56,100.418,101.083,9936.8701623431,0
+SHE.US,D,20211130,000000,100.497,100.775,98.4676,98.4676,11823.898228253,0
+SHE.US,D,20211201,000000,99.5543,99.733,96.0219,96.0219,59057.026784571,0
+SHE.US,D,20211202,000000,96.4745,98.409,96.2392,98.2115,21793.008058567,0
+SHE.US,D,20211203,000000,98.4586,98.4586,96.3047,97.1156,15003.535481863,0
+SHE.US,D,20211206,000000,97.6387,98.6749,96.7603,98.2799,11177.089889591,0
+SHE.US,D,20211207,000000,99.8914,100.875,99.8914,100.636,9510.7020513555,0
+SHE.US,D,20211208,000000,101.004,101.311,100.587,101.252,12296.410861949,0
+SHE.US,D,20211209,000000,101.093,101.093,100.071,100.071,8581.7966179498,0
+SHE.US,D,20211210,000000,100.875,100.974,99.6931,100.15,6564.8023905331,0
+SHE.US,D,20211213,000000,100.209,100.209,99.2467,99.3758,7188.4384678413,0
+SHE.US,D,20211214,000000,98.7345,99.2864,98.012,98.3891,12022.373684197,0
+SHE.US,D,20211215,000000,98.6353,99.6338,97.5008,99.5543,8204.9954985423,0
+SHE.US,D,20211216,000000,100.299,100.299,98.5658,98.7147,8673.4781737415,0
+SHE.US,D,20211217,000000,97.9424,98.8992,97.4184,98.1598,11798.710987651,0
+SHE.US,D,20211220,000000,97.2298,97.2298,96.0715,96.676,11517.621382532,0
+SHE.US,D,20211221,000000,97.4869,99.1673,97.4869,99.1673,8904.1932976568,0
+SHE.US,D,20211222,000000,99.2467,99.9213,99.2467,99.9114,7243.8503971659,0
+SHE.US,D,20211223,000000,100.359,100.735,99.9114,100.477,9799.8515734677,0
+SHE.US,D,20211227,000000,100.835,101.292,100.567,101.252,20369.425219735,0
+SHE.US,D,20211228,000000,101.53,101.818,101.083,101.093,6283.7127854136,0
+SHE.US,D,20211229,000000,101.212,101.51,100.924,101.301,5475.706106898,0
+SHE.US,D,20211230,000000,101.361,102.126,101.361,101.589,10263.296800547,0
+SHE.US,D,20211231,000000,101.311,101.43,101.162,101.162,2691.0047859291,0
+SHE.US,D,20220103,000000,101.242,101.301,100.497,101.083,10159.525369266,0
+SHE.US,D,20220104,000000,101.638,101.638,99.9512,100.467,8638.2160368985,0
+SHE.US,D,20220105,000000,100.408,100.408,98.1797,98.1896,8913.2607042735,0
+SHE.US,D,20220106,000000,98.1012,98.7445,97.5464,97.992,12947.249159107,0
+SHE.US,D,20220107,000000,98.0516,98.1697,97.2496,97.3886,9114.7586290904,0
+SHE.US,D,20220110,000000,96.4079,96.9827,95.2903,96.8933,11480.34426644,0
+SHE.US,D,20220111,000000,97.0521,98.1896,96.8337,98.1896,9381.7433794727,0
+SHE.US,D,20220112,000000,98.3484,98.6671,97.7935,98.1797,14781.887764565,0
+SHE.US,D,20220113,000000,98.4179,98.4179,96.4477,96.5965,5472.6836380257,0
+SHE.US,D,20220114,000000,95.9533,96.3196,95.2278,96.1707,7792.9322422918,0
+SHE.US,D,20220118,000000,95.6467,95.6467,94.5677,94.5876,12661.122105867,0
+SHE.US,D,20220119,000000,95.1513,95.458,94.1717,94.1717,5704.4062515651,0
+SHE.US,D,20220120,000000,94.4387,95.7846,93.0233,93.1226,12336.710446912,0
+SHE.US,D,20220121,000000,92.1032,92.1528,89.9553,89.9751,35526.09912446,0
+SHE.US,D,20220124,000000,88.8168,90.8367,86.2769,90.6282,14564.270005762,0
+SHE.US,D,20220125,000000,89.7181,90.6679,88.0903,89.599,10274.379186411,0
+SHE.US,D,20220126,000000,90.9846,91.3906,88.0455,88.8267,13057.065528132,0
+SHE.US,D,20220127,000000,90.5726,90.8069,88.6788,88.7186,10103.105950317,0
+SHE.US,D,20220128,000000,89.2228,91.0044,88.3324,91.0044,15818.594587747,0
+SHE.US,D,20220131,000000,90.8664,93.3101,90.8664,93.1821,17065.866742363,0
+SHE.US,D,20220201,000000,93.4789,94.3791,92.6918,94.3791,11166.007503726,0
+SHE.US,D,20220202,000000,93.33,93.3797,92.3999,92.9051,25180.188174738,0
+SHE.US,D,20220203,000000,91.8759,91.8759,90.6282,90.7077,19343.800782418,0
+SHE.US,D,20220204,000000,90.5002,92.1726,90.5002,91.4699,26796.20153177,0
+SHE.US,D,20220207,000000,91.5979,91.856,91.193,91.2416,11206.307088689,0
+SHE.US,D,20220208,000000,91.064,92.1528,90.8754,92.0337,15833.706932109,0
+SHE.US,D,20220209,000000,93.1692,93.9047,93.1692,93.9047,6272.6303995487,0
+SHE.US,D,20220210,000000,92.9251,94.3245,92.3305,92.7464,6867.0492777584,0
+SHE.US,D,20220211,000000,93.0838,93.1027,90.8853,91.2813,6325.019860001,0
+SHE.US,D,20220214,000000,91.2317,91.2516,90.4506,90.8367,8029.6923039516,0
+SHE.US,D,20220215,000000,92.0039,92.4297,91.7568,92.4198,6873.0942155029,0
+SHE.US,D,20220216,000000,91.994,92.0635,91.321,91.9741,8290.6321165894,0
+SHE.US,D,20220217,000000,91.2029,91.2029,89.4908,89.589,9394.8407445858,0
+SHE.US,D,20220218,000000,89.6585,89.8957,88.7652,89.0252,10101.090971069,0
+SHE.US,D,20220222,000000,88.6689,89.183,87.313,87.7389,14540.090254785,0
+SHE.US,D,20220223,000000,88.1934,88.4019,86.0992,86.2043,17804.356636818,0
+SHE.US,D,20220224,000000,83.9284,87.7488,83.9284,87.6793,15677.546040376,0
+SHE.US,D,20220225,000000,88.1736,89.9255,87.9959,89.9255,6566.8173697813,0
+SHE.US,D,20220228,000000,89.1344,90.1002,88.8733,90.0356,6179.9413541329,0
+SHE.US,D,20220301,000000,90.2619,90.2619,88.5299,88.65,6218.2259598481,0
+SHE.US,D,20220302,000000,89.322,90.3612,88.6788,89.985,36393.547690796,0
+SHE.US,D,20220303,000000,90.6381,90.6481,88.8466,89.1444,22020.70071361,0
+SHE.US,D,20220304,000000,88.5201,88.6689,87.2882,88.0455,19712.541984833,0
+SHE.US,D,20220307,000000,88.0753,88.1051,84.8088,84.8088,16251.815126104,0
+SHE.US,D,20220308,000000,85.0361,86.0764,84.1527,84.1527,4598.1826443206,0
+SHE.US,D,20220309,000000,85.8579,87.0064,85.6704,86.6798,9533.8743127094,0
+SHE.US,D,20220310,000000,85.6803,86.2341,85.2048,86.115,7208.5882603229,0
+SHE.US,D,20220311,000000,86.9368,86.9368,84.6212,84.6212,9079.4964922474,0
+SHE.US,D,20220314,000000,85.0659,85.4223,83.7597,83.9185,10552.446322658,0
+SHE.US,D,20220315,000000,84.4921,85.6406,84.2848,85.591,8726.8751238179,0
+SHE.US,D,20220316,000000,86.788,88.0357,85.977,88.0357,8026.6698350794,0
+SHE.US,D,20220317,000000,87.7389,89.6684,87.7319,89.6684,10732.786965369,0
+SHE.US,D,20220318,000000,89.4401,91.2168,89.4401,91.2168,7049.4048997176,0
+SHE.US,D,20220321,000000,91.2764,91.2764,90.1052,90.5518,5735.6384299117,0
+SHE.US,D,20220322,000000,90.7603,91.861,90.7603,91.6039,6774.3602323426,0
+SHE.US,D,20220323,000000,91.2069,91.3062,90.3533,90.3731,4747.2911086851,0
+SHE.US,D,20220324,000000,90.9389,91.2764,90.2937,91.2764,4742.2536605647,0
+SHE.US,D,20220325,000000,91.5146,91.5146,90.5915,91.336,12660.114616243,0
+SHE.US,D,20220328,000000,91.3954,91.9711,90.7603,91.9711,4905.4669796663,0
+SHE.US,D,20220329,000000,92.9836,93.8383,92.8863,93.7181,7960.1755198898,0
+SHE.US,D,20220330,000000,93.3807,93.6188,92.6064,92.8943,8510.2648546398,0
+SHE.US,D,20220331,000000,92.6759,92.8149,91.6039,91.6039,3487.9290785797,0
+SHE.US,D,20220401,000000,92.0605,92.13,91.5741,92.1002,8142.5311418491,0
+SHE.US,D,20220404,000000,92.2987,93.0729,92.2987,93.0729,3773.0486421956,0
+SHE.US,D,20220405,000000,93.0332,93.1027,91.733,91.733,4273.7709853655,0
+SHE.US,D,20220406,000000,91.0084,91.0084,90.0654,90.6809,3910.067231071,0
+SHE.US,D,20220407,000000,90.6709,91.326,89.9463,90.929,7137.056497013,0
+SHE.US,D,20220408,000000,90.7205,91.4352,90.522,90.8794,9364.6160558633,0
+SHE.US,D,20220411,000000,90.4029,90.4029,89.8471,89.8471,3195.7570875953,0
+SHE.US,D,20220412,000000,90.532,91.0878,89.2763,89.4798,4934.6841787647,0
+SHE.US,D,20220413,000000,89.4898,90.5716,89.1225,90.4824,8782.2870531426,0
+SHE.US,D,20220414,000000,90.5022,90.6809,89.772,89.8173,3438.5620869996,0
+SHE.US,D,20220418,000000,89.5692,89.8471,89.0133,89.4898,5198.6464602748,0
+SHE.US,D,20220419,000000,89.5493,91.3161,89.5493,91.1077,94890.410244377,0
+SHE.US,D,20220420,000000,90.6014,90.6014,89.6288,89.7181,21663.04189706,0
+SHE.US,D,20220421,000000,90.1349,90.2044,87.7131,87.7329,10501.06435183,0
+SHE.US,D,20220422,000000,87.5145,87.5145,85.1622,85.1622,8626.1261614095,0
+SHE.US,D,20220425,000000,84.7156,85.6882,83.9115,85.6882,19055.65874993,0
+SHE.US,D,20220426,000000,85.3011,85.3011,83.2664,83.2664,10015.454353022,0
+SHE.US,D,20220427,000000,83.7428,84.4475,83.316,83.4947,8151.5985484658,0
+SHE.US,D,20220428,000000,84.5765,86.3073,83.9051,85.9463,5721.5335751746,0
+SHE.US,D,20220429,000000,85.1424,86.1448,83.1075,83.2962,7636.7713505588,0
+SHE.US,D,20220502,000000,83.0778,83.7825,82.0456,83.6137,8072.0068681632,0
+SHE.US,D,20220503,000000,83.8718,84.2788,83.455,83.8122,8026.6698350794,0
+SHE.US,D,20220504,000000,83.981,86.3533,83.2458,86.3433,20649.507335231,0
+SHE.US,D,20220505,000000,85.4301,85.4301,82.2539,82.7999,8931.395517507,0
+SHE.US,D,20220506,000000,82.5318,82.7006,81.3911,82.0752,10949.397234547,0
+SHE.US,D,20220509,000000,80.9934,80.9934,79.0678,79.0678,14242.88081568,0
+SHE.US,D,20220510,000000,80.4078,80.4078,78.0157,78.8494,18403.812963148,0
+SHE.US,D,20220511,000000,78.8197,79.5244,77.5095,77.579,8665.4182567488,0
+SHE.US,D,20220512,000000,77.182,77.8898,76.7938,77.8867,16303.197096932,0
+SHE.US,D,20220513,000000,78.7899,80.2788,78.7899,80.2788,11704.006962987,0
+SHE.US,D,20220516,000000,80.1993,80.4574,79.5448,79.6832,7412.101164388,0
+SHE.US,D,20220517,000000,81.1422,81.2713,80.0321,81.2713,10604.835783111,0
+SHE.US,D,20220518,000000,80.1795,80.1795,77.7188,77.9958,5175.4741989209,0
+SHE.US,D,20220519,000000,77.5095,79.0728,77.5095,78.2539,7209.595749947,0
+SHE.US,D,20220520,000000,78.9488,79.0549,76.6856,78.512,23104.759549124,0
+SHE.US,D,20220523,000000,79.1769,79.5437,78.641,79.4946,7673.0409770258,0
+SHE.US,D,20220524,000000,78.6509,78.7243,77.6236,78.502,6227.2933664649,0
+SHE.US,D,20220525,000000,78.4028,79.9016,78.4028,79.5839,10184.712609868,0
+SHE.US,D,20220526,000000,80.0901,81.4003,80.0901,81.1422,4397.6922091278,0
+SHE.US,D,20220527,000000,81.6088,83.0282,81.6088,83.0282,4011.8236831036,0
+SHE.US,D,20220531,000000,82.919,82.9388,81.7765,82.1745,8040.7746898165,0
+SHE.US,D,20220601,000000,82.9984,82.9984,81.1333,81.5393,6777.3827012149,0
+SHE.US,D,20220602,000000,81.8767,83.5145,81.589,83.5145,7212.6182188193,0
+SHE.US,D,20220603,000000,82.7899,82.7899,82.2751,82.3929,10599.798334991,0
+SHE.US,D,20220606,000000,83.2664,83.2664,82.3333,82.3929,4944.7590750056,0
+SHE.US,D,20220607,000000,81.8173,83.5741,81.8173,83.4649,6960.7458127982,0
+SHE.US,D,20220608,000000,83.2664,83.5839,82.8197,82.8296,4550.8306319886,0
+SHE.US,D,20220609,000000,82.4028,82.5815,80.8643,80.8643,5086.8151120015,0
+SHE.US,D,20220610,000000,79.5443,79.5443,78.4922,78.4922,6078.1849021004,0
+SHE.US,D,20220613,000000,76.4971,76.8316,74.9485,75.1373,13540.660547693,0
+SHE.US,D,20220614,000000,75.5243,75.5243,74.1348,74.6112,8640.2310161467,0
+SHE.US,D,20220615,000000,75.5541,76.1001,74.9884,75.7725,5342.7174765189,0
+SHE.US,D,20220616,000000,74.0454,74.0454,72.7275,73.0429,8882.0285259269,0
+SHE.US,D,20220617,000000,73.1625,73.7106,72.6107,73.302,12754.731021115,0
+SHE.US,D,20220621,000000,74.8765,75.3448,74.3683,74.9562,10046.232277922,0
+SHE.US,D,20220622,000000,74.1092,75.8032,74.1092,74.9662,7738.1377579715,0
+SHE.US,D,20220623,000000,75.584,76.2317,75.0857,76.152,40865.315235393,0
+SHE.US,D,20220624,000000,76.8097,78.6931,76.8097,78.6333,11642.831574113,0
+SHE.US,D,20220627,000000,78.6532,78.7429,78.1251,78.414,4039.1654099125,0
+SHE.US,D,20220628,000000,78.9023,79.3717,76.7499,76.7499,5114.9381600805,0
+SHE.US,D,20220629,000000,76.9691,76.9691,76.0797,76.441,5551.469080158,0
+SHE.US,D,20220630,000000,75.5342,76.2616,74.7669,75.6737,15622.789341992,0
+SHE.US,D,20220701,000000,75.6438,76.71,75.3349,76.6203,50815.209655091,0
+SHE.US,D,20220705,000000,75.7933,76.8595,74.9562,76.8595,17248.490699522,0
+SHE.US,D,20220706,000000,77.0787,77.3578,76.3799,76.9293,5721.0638514065,0
+SHE.US,D,20220707,000000,77.2182,78.0852,77.2182,78.0653,18938.417295868,0
+SHE.US,D,20220708,000000,77.7563,78.3044,77.2919,77.846,7673.9125191555,0
+SHE.US,D,20220711,000000,77.4275,77.5272,76.8772,76.9791,6786.8014080095,0
+SHE.US,D,20220712,000000,76.7698,76.9293,76.1321,76.2915,6450.622423582,0
+SHE.US,D,20220713,000000,75.2751,76.2716,75.1854,75.8032,8586.111614214,0
+SHE.US,D,20220714,000000,74.8864,75.1156,74.0594,75.0359,9847.5354453345,0
+SHE.US,D,20220715,000000,76.0723,77.009,75.853,77.009,6285.0417297595,0
+SHE.US,D,20220718,000000,77.7763,77.9756,76.6901,76.6901,24960.536954224,0
+SHE.US,D,20220719,000000,77.6866,78.9521,77.4175,78.9465,16073.369533061,0
+SHE.US,D,20220720,000000,79.002,80.118,78.8126,79.9287,14932.36802472,0
+SHE.US,D,20220721,000000,79.5301,80.5166,79.5301,80.5166,11098.92408289,0
+SHE.US,D,20220722,000000,80.5266,80.5266,79.3109,79.5899,4068.267471251,0
+SHE.US,D,20220725,000000,79.7493,79.7493,79.015,79.4604,29409.138261589,0
+SHE.US,D,20220726,000000,78.992,78.992,78.2695,78.3755,5787.2961289355,0
+SHE.US,D,20220727,000000,78.9721,80.3871,78.9721,80.2177,7943.859226054,0
+SHE.US,D,20220728,000000,80.4568,81.254,79.7693,81.2241,10429.576672105,0
+SHE.US,D,20220729,000000,80.9252,81.6327,80.706,81.543,5704.004022346,0
+SHE.US,D,20220801,000000,80.9252,81.8121,80.7558,81.4035,7976.9753648185,0
+SHE.US,D,20220802,000000,81.2341,81.7317,80.7259,81.0448,14744.709905055,0
+SHE.US,D,20220803,000000,81.7324,82.8684,81.4932,82.7338,6650.3227755255,0
+SHE.US,D,20220804,000000,82.7288,82.8687,82.5196,82.8086,7925.795877637,0
+SHE.US,D,20220805,000000,81.9815,82.9415,81.9815,82.8783,4745.6430368885,0
+SHE.US,D,20220808,000000,83.3865,84.0109,83.0477,83.1673,6018.1055809305,0
+SHE.US,D,20220809,000000,82.8783,82.8783,82.2701,82.4797,5655.835093234,0
+SHE.US,D,20220810,000000,84.1279,84.4727,84.0343,84.4727,17510.409251569,0
+SHE.US,D,20220811,000000,85.3197,85.826,84.4627,84.5325,4909.216691998,0
+SHE.US,D,20220812,000000,85.1105,85.8877,84.8414,85.8877,10089.383610251,0
+SHE.US,D,20220815,000000,85.4592,86.3262,85.4592,86.2265,8011.0950229395,0
+SHE.US,D,20220816,000000,86.1369,86.8244,85.7084,86.4258,4054.21820026,0
+SHE.US,D,20220817,000000,85.6685,86.1568,85.3895,85.6585,5508.3177478285,0
+SHE.US,D,20220818,000000,85.6386,85.808,85.2599,85.7383,2740.6113626015,0
+SHE.US,D,20220819,000000,85.2101,85.2101,84.2535,84.4229,4888.1427855115,0
+SHE.US,D,20220822,000000,83.2869,83.2869,82.3793,82.4698,7197.240824818,0
+SHE.US,D,20220823,000000,82.5096,82.7089,82.1509,82.1509,5645.799899669,0
+SHE.US,D,20220824,000000,82.3502,83.1374,82.3502,82.8185,3778.2503772225,0
+SHE.US,D,20220825,000000,83.0178,83.7093,82.958,83.7093,7071.8009052555,0
+SHE.US,D,20220826,000000,83.8748,83.8748,81.0647,81.0647,3325.663147441,0
+SHE.US,D,20220829,000000,80.3273,80.9669,80.3273,80.4668,11805.401709866,0
+SHE.US,D,20220830,000000,80.7458,80.8435,79.2182,79.6397,11015.6319763,0
+SHE.US,D,20220831,000000,79.9785,80.3074,79.1116,79.1116,7126.994469863,0
+SHE.US,D,20220901,000000,78.7229,79.1614,77.846,79.1215,5934.813474341,0
+SHE.US,D,20220902,000000,80.0582,80.2077,78.3542,78.5635,7038.684766491,0
+SHE.US,D,20220906,000000,78.7528,78.7528,77.7663,78.135,11916.792358438,0
+SHE.US,D,20220907,000000,78.1649,79.8888,78.1649,79.7892,3148.0402213405,0
+SHE.US,D,20220908,000000,79.6596,80.6462,79.55,80.6362,4822.914027339,0
+SHE.US,D,20220909,000000,81.4832,82.1627,81.4832,82.0712,4189.6933133875,0
+SHE.US,D,20220912,000000,82.7488,83.0178,82.5434,82.968,6142.5419811365,0
+SHE.US,D,20220913,000000,80.8355,80.8654,79.55,79.55,9606.6907997745,0
+SHE.US,D,20220914,000000,79.7792,80.0184,79.3408,79.9985,6568.0341882925,0
+SHE.US,D,20220915,000000,79.6995,80.6462,79.4703,79.56,5312.631473311,0
+SHE.US,D,20220916,000000,78.57,78.66,78.153,78.64,3580,0
+SHE.US,D,20220919,000000,77.99,79.18,77.99,79.18,7897,0
+SHE.US,D,20220920,000000,78.44,78.45,77.6411,77.96,3391,0
+SHE.US,D,20220921,000000,78.47,78.81,76.67,76.67,7040,0
+SHE.US,D,20220922,000000,76.4801,76.4801,75.6,75.6,6655,0
+SHE.US,D,20220923,000000,74.77,74.77,73.43,74.15,5556,0
+SHE.US,D,20220926,000000,73.82,74.28,73.07,73.16,9262,0
+SHE.US,D,20220927,000000,74.01,74.2486,72.64,73.0464,7613,0
+SHE.US,D,20220928,000000,73.33,75.18,73.33,74.88,7507,0
+SHE.US,D,20220929,000000,74.15,74.15,73.02,73.47,3456,0
+SHE.US,D,20220930,000000,73.57,74.25,72.68,72.78,31921,0
+SHE.US,D,20221003,000000,73.44,74.86,73.01,74.51,20313,0
+SHE.US,D,20221004,000000,75.52,77.18,75.52,77.18,14326,0
+SHE.US,D,20221005,000000,76.17,77.6,76.16,77.15,15427,0
+SHE.US,D,20221006,000000,76.78,77.43,76.48,76.48,12002,0
+SHE.US,D,20221007,000000,75.61,75.61,74.02,74.3577,6466,0
+SHE.US,D,20221010,000000,74.52,74.52,73.5,73.7417,6370,0
+SHE.US,D,20221011,000000,72.59,74,72.57,72.94,6537,0
+SHE.US,D,20221012,000000,72.966,73.5,72.81,73.02,6975,0
+SHE.US,D,20221013,000000,71.5,75.0425,71.5,74.77,4287,0
+SHE.US,D,20221014,000000,75.43,75.43,73.23,73.24,8443,0
+SHE.US,D,20221017,000000,74.66,75.52,74.66,75.1514,4434,0
+SHE.US,D,20221018,000000,76.78,76.78,75.4,75.9154,3958,0
+SHE.US,D,20221019,000000,75.8,76.24,75.08,75.5,6149,0
+SHE.US,D,20221020,000000,75.46,76.46,74.9742,75.14,4597,0
+SHE.US,D,20221021,000000,75.04,76.91,75.04,76.91,4244,0
+SHE.US,D,20221024,000000,76.95,77.48,76.59,77.23,7724,0
+SHE.US,D,20221025,000000,77.27,78.94,77.27,78.84,3877,0
+SHE.US,D,20221026,000000,78.69,79.842,78.69,78.99,5056,0
+SHE.US,D,20221027,000000,79.55,80.3,79.23,79.29,8467,0
+SHE.US,D,20221028,000000,79.35,80.95,79.35,80.95,6556,0
+SHE.US,D,20221031,000000,80.57,80.88,80.57,80.71,8632,0
+SHE.US,D,20221101,000000,81.53,81.56,80.43,80.47,7596,0
+SHE.US,D,20221102,000000,80.37,80.95,78.22,78.22,7713,0
+SHE.US,D,20221103,000000,77.57,78.37,77.57,77.8593,3533,0
+SHE.US,D,20221104,000000,78.88,78.93,77.12,78.24,7642,0
+SHE.US,D,20221107,000000,78.57,78.84,78.04,78.79,6358,0
+SHE.US,D,20221108,000000,79.05,80.0029,78.8289,79.38,3646,0
+SHE.US,D,20221109,000000,78.69,78.69,77.22,77.25,7910,0
+SHE.US,D,20221110,000000,80.05,81.35,80.05,81.31,7137,0
+SHE.US,D,20221111,000000,81.56,82.206,81.56,82.09,6481,0
+SHE.US,D,20221114,000000,81.66,82.54,81.32,81.37,7038,0
+SHE.US,D,20221115,000000,82.53,82.87,82.1,82.29,3262,0
+SHE.US,D,20221116,000000,81.98,81.98,81.16,81.24,7431,0
+SHE.US,D,20221117,000000,80.05,80.8,80.05,80.74,2533,0
+SHE.US,D,20221118,000000,81.13,81.13,80.53,80.97,3507,0
+SHE.US,D,20221121,000000,80.97,80.97,80.3711,80.64,5861,0
+SHE.US,D,20221122,000000,80.6083,81.54,80.6083,81.54,5967,0
+SHE.US,D,20221123,000000,81.865,82.23,81.625,82.15,4201,0
+SHE.US,D,20221125,000000,82.15,82.4732,82.15,82.37,3859,0
+SHE.US,D,20221128,000000,81.92,82,81.09,81.16,4475,0
+SHE.US,D,20221129,000000,81.15,81.385,80.92,81.19,3678,0
+SHE.US,D,20221130,000000,81.28,83.77,81.015,83.73,7807,0
+SHE.US,D,20221201,000000,83.86,83.87,83.38,83.71,5202,0
+SHE.US,D,20221202,000000,83.03,83.77,82.89,83.69,10524,0
+SHE.US,D,20221205,000000,83.21,83.22,81.5829,81.69,7437,0
+SHE.US,D,20221206,000000,81.73,81.79,80.13,80.6075,15390,0
+SHE.US,D,20221207,000000,80.51,80.78,80.29,80.41,10189,0
+SHE.US,D,20221208,000000,80.82,81.23,80.71,81.0106,2395,0
+SHE.US,D,20221209,000000,80.79,81.1917,80.35,80.35,9745,0
+SHE.US,D,20221212,000000,80.56,81.55,80.56,81.53,5475,0
+SHE.US,D,20221213,000000,83.65,83.65,81.798,82.13,7605,0
+SHE.US,D,20221214,000000,81.95,82.76,80.955,81.56,13081,0
+SHE.US,D,20221215,000000,80.57,80.57,79.3764,79.67,5826,0
+SHE.US,D,20221216,000000,78.65,78.65,77.86,78.31,7411,0
+SHE.US,D,20221219,000000,78.2,78.2,77.3361,77.6,5870,0
+SHE.US,D,20221220,000000,77.44,77.9364,77.44,77.82,5957,0
+SHE.US,D,20221221,000000,78.47,79.0372,78.38,78.38,5858,0
+SHE.US,D,20221222,000000,78.27,78.27,77.0699,78.16,5675,0
+SHE.US,D,20221223,000000,78.03,78.61,78.03,78.61,3941,0
+SHE.US,D,20221227,000000,78.6,78.735,78.16,78.63,10219,0
+SHE.US,D,20221228,000000,78.74,78.74,77.71,77.75,5857,0
+SHE.US,D,20221229,000000,78.27,79.12,78.27,78.99,3342,0
+SHE.US,D,20221230,000000,78.57,78.83,78.13,78.7923,5068,0
+SHE.US,D,20230103,000000,79.34,79.34,78.2873,78.69,5389,0
+SHE.US,D,20230104,000000,79.19,79.82,79.08,79.42,4972,0
+SHE.US,D,20230105,000000,79.1,79.1,78.61,78.78,5571,0
+SHE.US,D,20230106,000000,79.56,80.37,79.56,80.37,3535,0
+SHE.US,D,20230109,000000,80.63,80.82,80.16,80.16,3644,0
+SHE.US,D,20230110,000000,80.07,80.84,80.07,80.84,5145,0
+SHE.US,D,20230111,000000,81.12,81.59,81.0252,81.59,4379,0
+SHE.US,D,20230112,000000,81.69,82.15,81.2374,81.93,6066,0
+SHE.US,D,20230113,000000,81.29,82.235,81.29,82.12,7901,0
+SHE.US,D,20230117,000000,82.12,82.1265,81.85,81.85,4628,0
+SHE.US,D,20230118,000000,82.01,82.13,80.39,80.39,5564,0
+SHE.US,D,20230119,000000,80.1,80.3345,79.7348,79.98,3906,0
+SHE.US,D,20230120,000000,80.3742,81.3804,80.3742,81.3804,2850,0
+SHE.US,D,20230123,000000,81.45,82.442,81.425,82.18,4082,0
+SHE.US,D,20230124,000000,81.87,82.285,81.69,82.14,8046,0
+SHE.US,D,20230125,000000,81.19,82.31,81.19,82.31,16928,0
+SHE.US,D,20230126,000000,82.88,82.956,82.4079,82.956,2393,0
+SHE.US,D,20230127,000000,82.83,83.31,82.83,83.2254,3082,0
+SHE.US,D,20230130,000000,82.73,83.11,82.34,82.35,7987,0
+SHE.US,D,20230131,000000,82.48,83.44,82.48,83.44,15426,0
+SHE.US,D,20230201,000000,83.07,84.47,82.755,84.1,105759,0
+SHE.US,D,20230202,000000,84.73,85.399,84.55,85.23,13114,0
+SHE.US,D,20230203,000000,84.24,85.07,83.92,83.92,10920,0
+SHE.US,D,20230206,000000,83.55,83.9699,83.55,83.75,9616,0
+SHE.US,D,20230207,000000,83.628,84.61,83.601,84.61,5075,0
+SHE.US,D,20230208,000000,84.4,84.5,83.8574,83.8577,5189,0
+SHE.US,D,20230209,000000,84.415,84.415,83.1,83.13,3507,0
+SHE.US,D,20230210,000000,82.96,83.39,82.96,83.39,2657,0
+SHE.US,D,20230213,000000,83.74,84.39,83.74,84.39,4704,0
+SHE.US,D,20230214,000000,84.165,84.51,83.58,84.19,9191,0
+SHE.US,D,20230215,000000,83.65,84.44,83.65,84.44,8001,0
+SHE.US,D,20230216,000000,83.585,84.39,83.585,83.6014,6001,0
+SHE.US,D,20230217,000000,82.9163,83.36,82.9163,83.36,5415,0
+SHE.US,D,20230221,000000,82.44,82.461,81.73,81.8303,5013,0
+SHE.US,D,20230222,000000,81.81,82.14,81.48,81.65,11141,0
+SHE.US,D,20230223,000000,82.07,82.08,81.04,81.92,5712,0
+SHE.US,D,20230224,000000,80.84,81.3101,80.805,81.18,2903,0
+SHE.US,D,20230227,000000,81.84,82.16,81.45,81.45,2919,0
+SHE.US,D,20230228,000000,81.34,81.73,80.69,80.69,5591,0
+SHE.US,D,20230301,000000,81.0364,81.0364,80.61,80.71,2633,0
+SHE.US,D,20230302,000000,80.38,81.1909,80.38,81.1909,1704,0
+SHE.US,D,20230303,000000,81.629,82.52,81.629,82.518,3597,0
+SHE.US,D,20230306,000000,82.81,83.0015,82.5606,82.5625,4891,0
+SHE.US,D,20230307,000000,82.2802,82.2802,81.26,81.26,4328,0
+SHE.US,D,20230308,000000,81.1052,81.29,80.9107,81.29,3613,0
+SHE.US,D,20230309,000000,81.18,81.22,79.81,79.81,2775,0
+SHE.US,D,20230310,000000,79.51,79.51,78.43,78.57,5244,0
+SHE.US,D,20230313,000000,77.71,78.9986,77.71,78.34,2689,0
+SHE.US,D,20230314,000000,79.52,79.7799,78.79,79.57,4602,0
+SHE.US,D,20230315,000000,78.18,79.04,78.18,78.54,6257,0
+SHE.US,D,20230316,000000,78.51,80.44,78.51,80.44,5493,0
+SHE.US,D,20230317,000000,79.56,79.6099,78.89,78.969,2243,0
+SHE.US,D,20230320,000000,79.19,79.61,79.19,79.61,4566,0
+SHE.US,D,20230321,000000,80.29,80.6256,80.23,80.6256,2766,0
+SHE.US,D,20230322,000000,80.59,80.7492,79.11,79.36,6527,0
+SHE.US,D,20230323,000000,79.81,80.2,79.0861,79.26,2450,0
+SHE.US,D,20230324,000000,78.95,79.94,78.87,79.94,5584,0
+SHE.US,D,20230327,000000,80.5,80.5199,80.21,80.2384,8524,0
+SHE.US,D,20230328,000000,80.05,80.2901,79.8748,80.13,4296,0
+SHE.US,D,20230329,000000,80.87,81.28,80.81,81.28,4782,0
+SHE.US,D,20230330,000000,81.82,81.84,81.53,81.78,4303,0
+SHE.US,D,20230331,000000,81.99,82.9,81.99,82.9,4603,0
+SHE.US,D,20230403,000000,83.0201,83.28,82.9777,83.28,2609,0
+SHE.US,D,20230404,000000,83.28,83.28,82.8,82.97,5581,0
+SHE.US,D,20230405,000000,82.9,82.98,82.68,82.93,6531,0
+SHE.US,D,20230406,000000,82.64,83.12,82.57,83.07,2558,0
+SHE.US,D,20230410,000000,82.72,83.17,82.61,83.17,6111,0
+SHE.US,D,20230411,000000,83.36,83.474,83.2115,83.2115,2465,0
+SHE.US,D,20230412,000000,83.66,83.66,82.82,82.95,9584,0
+SHE.US,D,20230413,000000,83.09,84.01,83.09,84.01,2185,0
+SHE.US,D,20230414,000000,83.83,83.83,83.28,83.7523,5343,0
+SHE.US,D,20230417,000000,83.95,84.09,83.55,84.04,32086,0
+SHE.US,D,20230418,000000,84.3,84.3,83.819,84.02,3611,0
+SHE.US,D,20230419,000000,83.71,84.08,83.71,83.97,5552,0
+SHE.US,D,20230420,000000,83.63,83.86,83.2901,83.495,12913,0
+SHE.US,D,20230421,000000,83.55,83.734,83.47,83.6521,3490,0
+SHE.US,D,20230424,000000,83.72,83.77,83.38,83.77,5378,0
+SHE.US,D,20230425,000000,83.34,83.3699,82.38,82.38,3076,0
+SHE.US,D,20230426,000000,82.65,82.65,81.94,82.11,5464,0
+SHE.US,D,20230427,000000,82.67,83.7481,82.67,83.74,3817,0
+SHE.US,D,20230428,000000,83.99,84.28,83.99,84.26,4568,0
+SHE.US,D,20230501,000000,84.33,84.5,84.2,84.2068,3636,0
+SHE.US,D,20230502,000000,83.4009,83.4009,82.74,83.14,3195,0
+SHE.US,D,20230503,000000,83.16,83.4399,82.49,82.55,4798,0
+SHE.US,D,20230504,000000,82.21,82.21,81.77,81.77,2379,0
+SHE.US,D,20230505,000000,82.9,83.28,82.785,83.14,2231,0
+SHE.US,D,20230508,000000,83.17,83.17,82.86,83.05,3104,0
+SHE.US,D,20230509,000000,82.85,82.99,82.85,82.89,2218,0
+SHE.US,D,20230510,000000,83.38,83.38,82.47,83.22,8056,0
+SHE.US,D,20230511,000000,82.65,83.01,82.65,82.98,2425,0
+SHE.US,D,20230512,000000,82.788,82.8493,82.47,82.8493,2239,0
+SHE.US,D,20230515,000000,82.93,83.25,82.736,83.25,6990,0
+SHE.US,D,20230516,000000,82.89,82.89,82.48,82.48,1957,0
+SHE.US,D,20230517,000000,82.95,83.59,82.95,83.59,1951,0
+SHE.US,D,20230518,000000,83.5529,84.23,83.5529,84.23,3222,0
+SHE.US,D,20230519,000000,84.42,84.42,84.11,84.11,2041,0
+SHE.US,D,20230522,000000,84.16,84.3075,84.086,84.086,1819,0
+SHE.US,D,20230523,000000,83.71,84.007,83.23,83.23,2425,0
+SHE.US,D,20230524,000000,82.64,82.885,82.5601,82.69,4768,0
+SHE.US,D,20230525,000000,82.79,82.83,82.26,82.57,8614,0
+SHE.US,D,20230526,000000,82.71,83.72,82.71,83.57,2397,0
+SHE.US,D,20230530,000000,83.78,83.8173,83.3069,83.43,4181,0
+SHE.US,D,20230531,000000,82.8031,83.19,82.8,83.13,5525,0
+SHE.US,D,20230601,000000,83.19,83.9399,83.04,83.86,5929,0
+SHE.US,D,20230602,000000,84.51,85.3013,84.51,85.22,10627,0
+SHE.US,D,20230605,000000,85.11,85.2097,85.04,85.0441,6543,0
+SHE.US,D,20230606,000000,84.98,85.2377,84.98,85.23,2257,0
+SHE.US,D,20230607,000000,85.23,85.345,84.9,84.95,10563,0
+SHE.US,D,20230608,000000,85.154,85.31,85.09,85.26,5829,0
+SHE.US,D,20230609,000000,85.5053,85.6397,85.38,85.41,2789,0
+SHE.US,D,20230612,000000,85.45,86.12,85.45,86.08,2782,0
+SHE.US,D,20230613,000000,86.46,86.755,86.46,86.69,4218,0
+SHE.US,D,20230614,000000,86.73,86.84,86.3601,86.56,5261,0
+SHE.US,D,20230615,000000,86.44,87.9484,86.44,87.88,3647,0
+SHE.US,D,20230616,000000,87.87,87.87,87.2398,87.2398,5072,0
+SHE.US,D,20230620,000000,86.75,86.75,86.5552,86.63,2837,0
+SHE.US,D,20230621,000000,86.31,86.7209,86.31,86.38,3362,0
+SHE.US,D,20230622,000000,86.05,86.4743,86.05,86.4743,6084,0
+SHE.US,D,20230623,000000,85.86,86.1672,85.86,85.9231,2252,0
+SHE.US,D,20230626,000000,85.81,86.13,85.77,85.77,4995,0
+SHE.US,D,20230627,000000,86.1093,86.671,86.1093,86.51,3715,0
+SHE.US,D,20230628,000000,86.33,86.61,86.33,86.61,3558,0
+SHE.US,D,20230629,000000,86.67,87.02,86.67,87,7194,0
+SHE.US,D,20230630,000000,87.63,88.17,87.63,88.04,12864,0
+SHE.US,D,20230703,000000,87.77,88.04,87.748,88.04,3332,0
+SHE.US,D,20230705,000000,87.58,88.1202,87.49,87.49,6382,0
+SHE.US,D,20230706,000000,86.92,87.32,86.82,87.28,11141,0
+SHE.US,D,20230707,000000,87.06,87.8067,87.06,87.15,11050,0
+SHE.US,D,20230710,000000,87,87.55,87,87.55,2890,0
+SHE.US,D,20230711,000000,87.78,88.32,87.73,88.32,5144,0
+SHE.US,D,20230712,000000,88.91,89.04,88.71,88.85,8266,0
+SHE.US,D,20230713,000000,89.1,89.55,89.1,89.43,7868,0
+SHE.US,D,20230714,000000,89.4384,89.4384,89.1673,89.1673,3812,0
+SHE.US,D,20230717,000000,89.09,89.66,89.09,89.48,3053,0
+SHE.US,D,20230718,000000,89.7877,90.17,89.7877,90.1649,3253,0
+SHE.US,D,20230719,000000,90.51,90.78,90.51,90.71,6846,0
+SHE.US,D,20230720,000000,90.49,90.66,90.1803,90.23,3627,0
+SHE.US,D,20230721,000000,90.3491,90.49,90.28,90.28,4457,0
+SHE.US,D,20230724,000000,90.36,90.5386,90.31,90.3912,8593,0
+SHE.US,D,20230725,000000,90.32,90.81,90.32,90.68,6553,0
+SHE.US,D,20230726,000000,90.36,90.76,90.318,90.4984,6960,0
+SHE.US,D,20230727,000000,91.25,91.34,89.96,89.96,8636,0
+SHE.US,D,20230728,000000,90.51,90.6839,90.5,90.6839,1766,0
+SHE.US,D,20230731,000000,90.81,90.89,90.665,90.85,8756,0
+SHE.US,D,20230801,000000,90.59,90.778,90.571,90.7,2562,0
+SHE.US,D,20230802,000000,90.16,90.16,89.7054,89.71,4935,0
+SHE.US,D,20230803,000000,89.4786,89.843,89.41,89.41,2096,0
+SHE.US,D,20230804,000000,89.92,90.2788,89.1151,89.1151,1682,0
+SHE.US,D,20230807,000000,89.51,89.93,89.51,89.93,2320,0
+SHE.US,D,20230808,000000,88.99,89.37,88.97,89.37,1381,0
+SHE.US,D,20230809,000000,89.51,89.52,88.94,88.9527,5052,0
+SHE.US,D,20230810,000000,89.48,89.9981,88.95,89.12,2987,0
+SHE.US,D,20230811,000000,88.75,89.368,88.75,89.16,3535,0
+SHE.US,D,20230814,000000,88.93,89.48,88.93,89.48,4248,0
+SHE.US,D,20230815,000000,88.92,88.92,88.1,88.1,4904,0
+SHE.US,D,20230816,000000,88.14,88.4635,87.67,87.67,4491,0
+SHE.US,D,20230817,000000,87.33,87.33,87.163,87.1942,1605,0
+SHE.US,D,20230818,000000,86.72,87.13,86.72,87.13,3536,0
+SHE.US,D,20230821,000000,87.14,87.54,87.14,87.38,13905,0
+SHE.US,D,20230822,000000,87.62,87.62,87.0742,87.14,7371,0
+SHE.US,D,20230823,000000,87.32,88.0231,87.32,87.94,16375,0
+SHE.US,D,20230824,000000,87.99,87.99,86.87,86.87,16266,0
+SHE.US,D,20230825,000000,87.16,87.79,87.095,87.582,5328,0
+SHE.US,D,20230828,000000,88.08,88.12,87.88,88.05,8910,0
+SHE.US,D,20230829,000000,88.02,89.13,88.02,89.13,5214,0
+SHE.US,D,20230830,000000,89.19,89.34,89.19,89.34,1265,0
+SHE.US,D,20230831,000000,89.48,89.48,89.09,89.09,4320,0
+SHE.US,D,20230901,000000,89.65,89.85,89.3075,89.5825,8868,0
+SHE.US,D,20230905,000000,89.5,89.5,89.15,89.15,6243,0
+SHE.US,D,20230906,000000,88.5217,88.8083,88.5217,88.8083,1874,0
+SHE.US,D,20230907,000000,88.39,88.839,88.39,88.82,2710,0
+SHE.US,D,20230908,000000,89.1049,89.1049,88.7612,88.8528,1421,0
+SHE.US,D,20230911,000000,89.2,89.49,89.2,89.49,2883,0
+SHE.US,D,20230912,000000,89.0501,89.1899,88.8581,88.95,2793,0
+SHE.US,D,20230913,000000,89.0666,89.0666,88.69,88.93,2513,0
+SHE.US,D,20230914,000000,89.14,89.6002,89.14,89.59,2676,0
+SHE.US,D,20230915,000000,88.7621,88.7621,88.14,88.25,2696,0
+SHE.US,D,20230918,000000,88.16,88.42,88.16,88.25,3889,0
+SHE.US,D,20230919,000000,87.96,88.01,87.46,87.99,3744,0
+SHE.US,D,20230920,000000,88.32,88.32,87.49,87.49,2574,0
+SHE.US,D,20230921,000000,86.6949,86.6949,85.83,85.83,3191,0
+SHE.US,D,20230922,000000,86.075,86.2757,85.8074,85.8074,4954,0
+SHE.US,D,20230925,000000,85.49,86.06,85.49,86.06,4639,0
+SHE.US,D,20230926,000000,85.49,85.49,84.66,84.78,5884,0
+SHE.US,D,20230927,000000,85.03,85.0499,84.5201,84.85,4496,0
+SHE.US,D,20230928,000000,84.51,85.379,84.51,85.1678,7399,0
+SHE.US,D,20230929,000000,85.6,85.6,84.8,85,1974,0
+SHE.US,D,20231002,000000,84.79,84.9721,84.4824,84.8,2605,0
+SHE.US,D,20231003,000000,84.6242,84.6242,83.64,83.67,8383,0
+SHE.US,D,20231004,000000,83.65,84.27,83.65,84.18,5082,0
+SHE.US,D,20231005,000000,83.8984,84.0901,83.48,84.0134,2954,0
+SHE.US,D,20231006,000000,83.73,85.2222,83.73,85.2222,1347,0
+SHE.US,D,20231009,000000,84.96,85.88,84.96,85.8201,3111,0
+SHE.US,D,20231010,000000,86.3651,86.3651,86.31,86.35,1687,0
+SHE.US,D,20231011,000000,86.47,86.63,86.12,86.53,4834,0
+SHE.US,D,20231012,000000,86.46,86.58,85.575,85.9704,5584,0
+SHE.US,D,20231013,000000,86.28,86.55,85.49,85.65,2046,0
+SHE.US,D,20231016,000000,86.22,86.74,86.2,86.6849,2681,0
+SHE.US,D,20231017,000000,86.35,87.0454,86.35,86.8188,3696,0
+SHE.US,D,20231018,000000,86.54,86.54,85.82,85.82,5859,0
+SHE.US,D,20231019,000000,85.89,85.89,85.3,85.3,3333,0
+SHE.US,D,20231020,000000,85.28,85.28,84.26,84.26,4186,0
+SHE.US,D,20231023,000000,83.89,84.272,83.8,83.8,6147,0
+SHE.US,D,20231024,000000,84.36,84.671,84.2739,84.52,4205,0
+SHE.US,D,20231025,000000,83.85,84.1076,83.48,83.48,4266,0
+SHE.US,D,20231026,000000,83.34,83.34,82.75,82.75,3079,0
+SHE.US,D,20231027,000000,82.9401,82.9401,82.1375,82.32,6446,0
+SHE.US,D,20231030,000000,82.81,83.46,82.81,83.37,3940,0
+SHE.US,D,20231031,000000,83.56,84.0291,83.56,84.0291,4350,0
+SHE.US,D,20231101,000000,84.0917,84.68,84.0402,84.68,2206,0
+SHE.US,D,20231102,000000,85.35,86.2403,85.35,86.2403,3448,0
+SHE.US,D,20231103,000000,87.1174,87.15,86.91,86.95,5576,0
+SHE.US,D,20231106,000000,86.7683,87.01,86.7683,87.01,2789,0
+SHE.US,D,20231107,000000,87.23,87.37,87.1455,87.32,1838,0
+SHE.US,D,20231108,000000,87.4996,87.4996,87.1571,87.34,5186,0
+SHE.US,D,20231109,000000,87.27,87.3758,86.65,86.65,2203,0
+SHE.US,D,20231110,000000,86.981,87.92,86.981,87.92,3722,0
+SHE.US,D,20231113,000000,87.66,87.92,87.66,87.79,1826,0
+SHE.US,D,20231114,000000,88.79,89.74,88.79,89.53,3672,0
+SHE.US,D,20231115,000000,89.79,89.96,89.6607,89.6607,2219,0
+SHE.US,D,20231116,000000,89.26,89.4097,89.08,89.4097,10915,0
+SHE.US,D,20231117,000000,89.57,89.78,89.5,89.68,4800,0
+SHE.US,D,20231120,000000,89.59,90.44,89.59,90.33,8427,0
+SHE.US,D,20231121,000000,90.11,90.11,89.8643,89.99,3964,0
+SHE.US,D,20231122,000000,90.22,90.55,90.22,90.47,3176,0
+SHE.US,D,20231124,000000,90.46,90.64,90.46,90.63,2930,0
+SHE.US,D,20231127,000000,90.46,90.5559,90.37,90.37,2220,0
+SHE.US,D,20231128,000000,90.54,90.54,90.3399,90.47,2162,0
+SHE.US,D,20231129,000000,90.8432,90.97,90.58,90.58,11401,0
+SHE.US,D,20231130,000000,90.7,91.14,90.6767,91.14,8948,0
+SHE.US,D,20231201,000000,91.09,91.89,91.09,91.89,37428,0
+SHE.US,D,20231204,000000,91.01,91.33,90.924,91.24,7462,0
+SHE.US,D,20231205,000000,90.86,91.1852,90.7975,91.0584,7396,0
+SHE.US,D,20231206,000000,91.5,91.53,90.77,90.77,12947,0
+SHE.US,D,20231207,000000,91.07,91.4499,91.07,91.4142,3923,0
+SHE.US,D,20231208,000000,91.4899,91.96,91.4899,91.8814,3660,0
+SHE.US,D,20231211,000000,91.83,92.29,91.83,92.19,4072,0
+SHE.US,D,20231212,000000,92.15,92.7,92.15,92.68,4530,0
+SHE.US,D,20231213,000000,92.69,93.92,92.65,93.81,12580,0
+SHE.US,D,20231214,000000,94.15,94.25,93.7431,94.02,4330,0
+SHE.US,D,20231215,000000,93.49,93.69,93.4116,93.44,2802,0
+SHE.US,D,20231218,000000,93.85,94.254,93.85,94.17,4635,0
+SHE.US,D,20231219,000000,94.17,94.65,94.17,94.65,6145,0
+SHE.US,D,20231220,000000,94.57,94.875,93.31,93.31,5868,0
+SHE.US,D,20231221,000000,94.035,94.3207,93.6783,94.3207,3493,0
+SHE.US,D,20231222,000000,94.57,94.68,94.5601,94.62,2426,0
+SHE.US,D,20231226,000000,94.77,95.1569,94.77,95.08,2389,0
+SHE.US,D,20231227,000000,95.05,95.0963,94.98,95.0963,1959,0
+SHE.US,D,20231228,000000,95.33,95.4312,95.25,95.28,5046,0
+SHE.US,D,20231229,000000,95.18,95.3498,94.95,94.997,2555,0
+SHE.US,D,20240102,000000,94.4,94.58,94.07,94.44,6879,0
+SHE.US,D,20240103,000000,94.08,94.18,93.81,93.8249,22974,0
+SHE.US,D,20240104,000000,94.2099,94.2099,93.66,93.66,5179,0
+SHE.US,D,20240105,000000,94.11,94.13,93.5754,93.78,3214,0
+SHE.US,D,20240108,000000,93.83,95.08,93.83,95.08,2409,0
+SHE.US,D,20240109,000000,94.6265,95.12,94.6265,95.05,2569,0
+SHE.US,D,20240110,000000,95.21,95.7803,95.21,95.7,12705,0
+SHE.US,D,20240111,000000,95.83,95.83,95.5843,95.7499,8109,0
+SHE.US,D,20240112,000000,95.96,96,95.8101,95.89,3823,0
+SHE.US,D,20240116,000000,95.48,95.48,95.1608,95.39,4392,0
+SHE.US,D,20240117,000000,94.9829,94.9829,94.7014,94.95,2544,0
+SHE.US,D,20240118,000000,95.1823,95.6685,95.0458,95.6685,3166,0
+SHE.US,D,20240119,000000,95.91,96.82,95.91,96.82,2400,0
+SHE.US,D,20240122,000000,97.02,97.25,96.86,96.96,4220,0
+SHE.US,D,20240123,000000,97.0675,97.32,96.9433,97.32,1956,0
+SHE.US,D,20240124,000000,97.86,97.97,97.5,97.5,2825,0
+SHE.US,D,20240125,000000,98.0657,98.33,97.77,98.33,5983,0
+SHE.US,D,20240126,000000,98.29,98.2902,98.02,98.0918,2110,0
+SHE.US,D,20240129,000000,98.12,98.93,98.12,98.93,3702,0
+SHE.US,D,20240130,000000,98.815,98.931,98.8053,98.8772,1749,0
+SHE.US,D,20240131,000000,98.41,98.41,97.36,97.43,7829,0
+SHE.US,D,20240201,000000,97.61,98.62,97.61,98.62,4564,0
+SHE.US,D,20240202,000000,98.94,100.14,98.94,99.96,49208,0
+SHE.US,D,20240205,000000,99.99,99.99,99.37,99.8207,1892,0
+SHE.US,D,20240206,000000,100.04,100.04,99.5925,99.7921,2053,0
+SHE.US,D,20240207,000000,100.29,100.76,100.29,100.76,3716,0
+SHE.US,D,20240208,000000,100.69,100.7768,100.645,100.7768,2122,0
+SHE.US,D,20240209,000000,101.02,101.38,100.9407,101.38,4487,0
+SHE.US,D,20240212,000000,101.28,101.79,101.27,101.2747,3129,0
+SHE.US,D,20240213,000000,100.04,100.21,99.7154,99.9222,2930,0
+SHE.US,D,20240214,000000,100.735,101.1,100.4337,101.1,4726,0
+SHE.US,D,20240215,000000,101.32,101.674,101.32,101.674,4651,0
+SHE.US,D,20240216,000000,101.59,101.59,101.0583,101.14,1926,0
+SHE.US,D,20240220,000000,100.66,100.66,100.08,100.53,3283,0
+SHE.US,D,20240221,000000,100.17,100.55,100.09,100.55,2490,0
+SHE.US,D,20240222,000000,102.03,102.76,102.03,102.64,2438,0
+SHE.US,D,20240223,000000,103.0373,103.26,102.81,102.93,1774,0
+SHE.US,D,20240226,000000,102.98,103.005,102.648,102.648,3848,0
+SHE.US,D,20240227,000000,102.65,102.8,102.49,102.8,3569,0
+SHE.US,D,20240228,000000,102.24,102.5778,102.24,102.4003,2255,0
+SHE.US,D,20240229,000000,102.81,103.0919,102.7141,103.04,3997,0
+SHE.US,D,20240301,000000,103.05,103.58,102.86,103.58,3635,0
+SHE.US,D,20240304,000000,103.43,103.82,103.43,103.68,3958,0
+SHE.US,D,20240305,000000,103.13,103.178,102.56,102.56,3033,0
+SHE.US,D,20240306,000000,103.31,103.4946,103.057,103.2,3200,0
+SHE.US,D,20240307,000000,103.79,104.31,103.79,104.31,2309,0
+SHE.US,D,20240308,000000,104.58,104.58,103.5851,103.64,1880,0
+SHE.US,D,20240311,000000,103.37,103.54,103.37,103.4018,1936,0
+SHE.US,D,20240312,000000,104.01,104.776,104.01,104.776,2068,0
+SHE.US,D,20240313,000000,104.71,104.915,104.4321,104.64,3133,0
+SHE.US,D,20240314,000000,104.77,104.77,104.04,104.33,1767,0
+SHE.US,D,20240315,000000,103.66,103.7899,103.42,103.5912,14314,0
+SHE.US,D,20240318,000000,104.4401,104.45,104.15,104.15,4478,0
+SHE.US,D,20240319,000000,104.02,104.8151,104.02,104.8151,1101,0
+SHE.US,D,20240320,000000,104.6775,105.78,104.6775,105.77,23025,0
+SHE.US,D,20240321,000000,106.18,106.18,105.83,105.85,3540,0
+SHE.US,D,20240322,000000,105.79,105.79,105.5617,105.65,1545,0
+SHE.US,D,20240325,000000,105.34,105.34,105.24,105.24,6280,0
+SHE.US,D,20240326,000000,105.51,105.51,104.9,104.9,7328,0
+SHE.US,D,20240327,000000,105.59,106.06,105.31,106.06,2270,0
+SHE.US,D,20240328,000000,106.16,106.325,105.86,105.86,4330,0
+SHE.US,D,20240401,000000,106.13,106.229,105.665,105.75,8016,0
+SHE.US,D,20240402,000000,104.95,105.2,104.9257,105.2,5844,0
+SHE.US,D,20240403,000000,104.8,105.365,104.8,105.01,5130,0
+SHE.US,D,20240404,000000,105.9819,105.9819,104.05,104.05,2035,0
+SHE.US,D,20240405,000000,104.32,105.2441,104.32,105.2441,2015,0
+SHE.US,D,20240408,000000,105.3801,105.3801,105.045,105.06,4091,0
+SHE.US,D,20240409,000000,104.57,105.2,104.47,105.2,2474,0
+SHE.US,D,20240410,000000,104.01,104.2,103.8244,104.15,3409,0
+SHE.US,D,20240411,000000,104.53,104.915,103.77,104.78,5402,0
+SHE.US,D,20240412,000000,103.2798,103.2798,102.943,103.14,3546,0
+SHE.US,D,20240415,000000,104.16,104.16,102.0697,102.07,3564,0
+SHE.US,D,20240416,000000,101.9404,102.31,101.79,101.79,3127,0
+SHE.US,D,20240417,000000,102.4,102.4,101.4,101.7,3655,0
+SHE.US,D,20240418,000000,101.8965,101.93,101.39,101.46,4750,0
+SHE.US,D,20240419,000000,101.1151,101.1151,100.58,100.71,2444,0
+SHE.US,D,20240422,000000,101.15,102.09,100.8588,101.07,3468,0
+SHE.US,D,20240423,000000,102.4501,102.77,102.45,102.77,3480,0
+SHE.US,D,20240424,000000,102.905,102.905,102.378,102.47,2339,0
+SHE.US,D,20240425,000000,100.95,102.0372,100.9,101.65,11000,0
+SHE.US,D,20240426,000000,102.665,102.82,102.4898,102.63,22307,0
+SHE.US,D,20240429,000000,102.7,102.7,102.26,102.6,2687,0
+SHE.US,D,20240430,000000,102.54,102.54,100.86,100.86,7356,0
+SHE.US,D,20240501,000000,100.9,101.94,100.4,100.4,3502,0
+SHE.US,D,20240502,000000,101.52,101.76,101.08,101.65,5520,0
+SHE.US,D,20240503,000000,102.6451,102.76,102.24,102.75,5074,0
+SHE.US,D,20240506,000000,103.24,103.7419,103.2,103.7419,2145,0
+SHE.US,D,20240507,000000,104.1,104.16,103.9927,104.1278,3522,0
+SHE.US,D,20240508,000000,103.9,104.17,103.8503,104.11,3125,0
+SHE.US,D,20240509,000000,104.15,104.66,104.15,104.66,5547,0
+SHE.US,D,20240510,000000,105.04,105.04,104.7299,104.84,2776,0
+SHE.US,D,20240513,000000,105.09,105.09,104.695,104.7,1865,0
+SHE.US,D,20240514,000000,104.68,105.16,104.68,104.84,7913,0
+SHE.US,D,20240515,000000,105.542,106.29,105.542,106.29,4643,0
+SHE.US,D,20240516,000000,106.25,106.32,106,106,1470,0
+SHE.US,D,20240517,000000,105.96,106.22,105.88,106.22,2412,0
+SHE.US,D,20240520,000000,106.24,106.4799,106.06,106.06,5893,0
+SHE.US,D,20240521,000000,105.96,106.3068,105.96,106.3068,3926,0
+SHE.US,D,20240522,000000,106.21,106.4459,105.9,106.13,1914,0
+SHE.US,D,20240523,000000,106.69,106.69,105.3,105.51,1921,0
+SHE.US,D,20240524,000000,105.55,105.84,105.55,105.6005,1926,0
+SHE.US,D,20240528,000000,105.8,105.8,105.22,105.69,3628,0
+SHE.US,D,20240529,000000,104.9983,105.2,104.9102,104.9102,3405,0
+SHE.US,D,20240530,000000,104.67,104.7,104.19,104.19,3343,0
+SHE.US,D,20240531,000000,103.5875,105.21,103.5875,104.41,3203,0
+SHE.US,D,20240603,000000,105.2,105.23,104.315,105.04,11326,0
+SHE.US,D,20240604,000000,104.7577,105.27,104.7577,105.21,4289,0
+SHE.US,D,20240605,000000,105.61,106.2375,105.34,106.2375,2466,0
+SHE.US,D,20240606,000000,106.42,106.42,106.32,106.41,4525,0
+SHE.US,D,20240607,000000,106.4691,106.78,106.18,106.18,4428,0
+SHE.US,D,20240610,000000,106.04,106.45,106.04,106.45,2599,0
+SHE.US,D,20240611,000000,106.09,106.6174,106.06,106.6174,5094,0
+SHE.US,D,20240612,000000,107.67,107.79,107.01,107.3065,4036,0
+SHE.US,D,20240613,000000,107.27,107.27,106.87,107.11,2987,0
+SHE.US,D,20240614,000000,106.71,107.15,106.71,107.1312,3260,0
+SHE.US,D,20240617,000000,107,107.89,107,107.89,12073,0
+SHE.US,D,20240618,000000,107.81,108.26,107.46,107.46,12513,0
+SHE.US,D,20240620,000000,108.6,108.755,108.22,108.37,5299,0
+SHE.US,D,20240621,000000,108.22,108.52,108.22,108.5,3096,0
+SHE.US,D,20240624,000000,108.56,108.92,108.33,108.33,1610,0
+SHE.US,D,20240625,000000,108.6199,108.69,108.6199,108.69,1383,0
+SHE.US,D,20240626,000000,108.46,108.76,108.46,108.76,2065,0
+SHE.US,D,20240627,000000,108.74,109.05,108.74,109.05,1783,0
+SHE.US,D,20240628,000000,109.49,109.85,108.72,108.79,3838,0
+SHE.US,D,20240701,000000,108.5419,108.91,108.46,108.89,6748,0
+SHE.US,D,20240702,000000,108.895,109.51,108.895,109.51,2063,0
+SHE.US,D,20240703,000000,109.29,109.75,109.29,109.75,3000,0
+SHE.US,D,20240705,000000,109.6,110.42,109.6,110.42,3532,0
+SHE.US,D,20240708,000000,110.5,110.5,110.12,110.25,2049,0
+SHE.US,D,20240709,000000,110.52,110.52,110.2701,110.32,2313,0
+SHE.US,D,20240710,000000,110.29,111.07,110.29,111.07,5224,0
+SHE.US,D,20240711,000000,111.12,111.12,110.33,110.38,2360,0
+SHE.US,D,20240712,000000,110.47,111.594,110.47,111.1,2102,0
+SHE.US,D,20240715,000000,111.41,111.8093,111.245,111.47,2781,0
+SHE.US,D,20240716,000000,111.76,112.64,111.74,112.64,2344,0
+SHE.US,D,20240717,000000,111.38,111.38,110.85,110.85,2428,0
+SHE.US,D,20240718,000000,111.39,111.39,109.56,109.56,5800,0
+SHE.US,D,20240719,000000,109.97,109.97,109.38,109.42,3451,0
+SHE.US,D,20240722,000000,109.91,110.42,109.91,110.42,1601,0
+SHE.US,D,20240723,000000,110.42,110.694,110.136,110.136,2404,0
+SHE.US,D,20240724,000000,109.35,109.445,107.9994,107.9994,1823,0
+SHE.US,D,20240725,000000,108.25,108.99,107.9,107.9,2584,0
+SHE.US,D,20240726,000000,108.6026,109.2057,108.5725,108.7393,3571,0
+SHE.US,D,20240729,000000,109.17,109.17,108.7749,108.82,1753,0
+SHE.US,D,20240730,000000,108.6837,108.6837,108.09,108.4881,1478,0
+SHE.US,D,20240731,000000,109.58,109.818,109.39,109.6761,2349,0
+SHE.US,D,20240801,000000,110.33,110.33,107.98,107.98,2353,0
+SHE.US,D,20240802,000000,106.47,106.47,105.3523,106.02,6554,0
+SHE.US,D,20240805,000000,101.91,103.72,101.91,102.79,18947,0
+SHE.US,D,20240806,000000,103.41,104.92,103.41,104.4,4111,0
+SHE.US,D,20240807,000000,105.31,105.6694,103.4234,103.4234,3269,0
+SHE.US,D,20240808,000000,104.52,105.74,104.52,105.74,1995,0
+SHE.US,D,20240809,000000,105.51,106.63,105.51,106.63,2264,0
+SHE.US,D,20240812,000000,106.3433,106.3433,105.71,105.71,1356,0
+SHE.US,D,20240813,000000,107.2172,107.92,107.2172,107.92,4134,0
+SHE.US,D,20240814,000000,107.85,108.1299,107.78,108.03,3402,0
+SHE.US,D,20240815,000000,109.49,110.035,109.4301,110,5945,0
+SHE.US,D,20240816,000000,109.76,110.3413,109.76,110.2244,2115,0
+SHE.US,D,20240819,000000,110.695,111.25,110.695,111.25,3220,0
+SHE.US,D,20240820,000000,111.09,111.144,110.9741,111.04,5974,0
+SHE.US,D,20240821,000000,111.57,111.71,111.2974,111.71,6281,0
+SHE.US,D,20240822,000000,111.85,111.965,110.16,110.16,3266,0
+SHE.US,D,20240823,000000,111.56,111.91,111.1649,111.91,2260,0
+SHE.US,D,20240826,000000,112.16,112.16,111.81,111.81,1987,0
+SHE.US,D,20240827,000000,111.54,112.16,111.54,112.0442,3333,0
+SHE.US,D,20240828,000000,111.99,111.99,111.28,111.28,3450,0
+SHE.US,D,20240829,000000,111.61,112.28,111.12,111.12,3612,0
+SHE.US,D,20240830,000000,111.93,112.89,111.6999,112.89,1839,0
+SHE.US,D,20240903,000000,111.79,111.79,110.6836,110.77,2456,0
+SHE.US,D,20240904,000000,110.19,110.78,110.03,110.09,2429,0
+SHE.US,D,20240905,000000,110.23,110.23,109.3101,109.43,10619,0
+SHE.US,D,20240906,000000,109.74,109.74,108.18,108.19,2746,0
+SHE.US,D,20240909,000000,108.84,109.59,108.84,109.3109,2063,0
+SHE.US,D,20240910,000000,109.24,109.48,108.4818,109.26,2690,0
+SHE.US,D,20240911,000000,107.95,110.44,107.95,110.32,4617,0
+SHE.US,D,20240912,000000,110.38,111.06,110.12,111.06,2168,0
+SHE.US,D,20240913,000000,111.32,111.849,111.32,111.73,2560,0
+SHE.US,D,20240916,000000,111.9108,112.39,111.9108,112.39,1887,0
+SHE.US,D,20240917,000000,112.6621,112.6621,112.05,112.27,7150,0
+SHE.US,D,20240918,000000,112.06,112.5,111.81,111.81,2813,0
+SHE.US,D,20240919,000000,113.4,114.16,112.99,114.16,4440,0
+SHE.US,D,20240920,000000,112.93,113.51,112.81,112.81,2859,0
+SHE.US,D,20240923,000000,113.35,113.61,113.33,113.58,3822,0
+SHE.US,D,20240924,000000,113.67,113.82,113.65,113.82,3062,0
+SHE.US,D,20240925,000000,113.8,113.84,113.4,113.6,4659,0
+SHE.US,D,20240926,000000,114.39,114.39,114.0099,114.21,4150,0
+SHE.US,D,20240927,000000,114.28,114.28,113.97,113.97,1522,0
+SHE.US,D,20240930,000000,113.88,114.45,113.59,113.59,11688,0
+SHE.US,D,20241001,000000,113.222,113.7882,113.222,113.47,5844,0
+SHE.US,D,20241002,000000,113.5,113.99,113.32,113.99,5398,0
+SHE.US,D,20241003,000000,113.14,113.41,113.14,113.29,2573,0
+SHE.US,D,20241004,000000,113.9194,114.32,113.47,114.32,834,0
+SHE.US,D,20241007,000000,114.08,114.08,113.3212,113.4,2629,0
+SHE.US,D,20241008,000000,113.77,114.49,113.77,114.45,7319,0
+SHE.US,D,20241009,000000,115,115.43,115,115.33,5123,0
+SHE.US,D,20241010,000000,115.09,115.25,114.8792,115.1581,4612,0
+SHE.US,D,20241011,000000,116.08,116.17,115.9767,116.09,2634,0
+SHE.US,D,20241014,000000,116.87,116.87,116.87,116.87,1328,0
+SHE.US,D,20241015,000000,116.68,117.06,116.135,117.06,3392,0
+SHE.US,D,20241016,000000,116.4567,116.91,116.4567,116.91,1437,0
+SHE.US,D,20241017,000000,117.095,117.095,116.92,116.92,1329,0
+SHE.US,D,20241018,000000,117.1,117.4641,117.09,117.35,2007,0
+SHE.US,D,20241021,000000,117.21,117.21,116.88,116.9344,1443,0
+SHE.US,D,20241022,000000,116.41,116.982,116.41,116.8585,2106,0
+SHE.US,D,20241023,000000,116.35,116.48,115.91,115.91,1160,0
+SHE.US,D,20241024,000000,115.92,116.014,115.491,115.8,1307,0
+SHE.US,D,20241025,000000,116.35,116.35,115.4669,115.4669,1208,0
+SHE.US,D,20241028,000000,115.99,116.08,115.9157,115.9157,4531,0
+SHE.US,D,20241029,000000,116.0382,116.12,115.88,115.88,1222,0
+SHE.US,D,20241030,000000,115.16,115.5782,114.9,114.9,2037,0
+SHE.US,D,20241031,000000,114.54,114.54,113.758,113.758,3000,0
+SHE.US,D,20241101,000000,114.68,114.68,113.69,113.69,2104,0
+SHE.US,D,20241104,000000,114.02,114.02,113.73,113.88,4093,0
+SHE.US,D,20241105,000000,114.79,115.02,114.74,115.02,1861,0
+SHE.US,D,20241106,000000,117.4,117.79,117.3161,117.79,2442,0
+SHE.US,D,20241107,000000,118.385,118.9297,118.385,118.7,3637,0
+SHE.US,D,20241108,000000,119.51,119.51,119,119,1929,0
+SHE.US,D,20241111,000000,119.71,119.91,119.54,119.65,9131,0
+SHE.US,D,20241112,000000,119.89,119.89,119.5,119.68,4668,0
+SHE.US,D,20241113,000000,119.5901,120.14,119.5901,119.78,5262,0
+SHE.US,D,20241114,000000,119.7241,119.8,119.025,119.28,3092,0
+SHE.US,D,20241115,000000,117.665,117.6836,117.6,117.65,2797,0
+SHE.US,D,20241118,000000,117.59,118.0543,117.52,117.8939,5820,0
+SHE.US,D,20241119,000000,117.5893,117.72,117.52,117.68,4583,0
+SHE.US,D,20241120,000000,117.03,118.1967,117.03,118.1967,3286,0
+SHE.US,D,20241121,000000,119.47,119.47,118.74,119.47,3031,0
+SHE.US,D,20241122,000000,119.79,119.9357,119.73,119.89,2251,0
+SHE.US,D,20241125,000000,120.78,120.78,120.3138,120.4,6271,0
+SHE.US,D,20241126,000000,120.8806,121.14,120.67,121.14,2870,0
+SHE.US,D,20241127,000000,121.1,121.11,120.65,120.74,6202,0
+SHE.US,D,20241129,000000,121.4006,121.5,121.23,121.24,2402,0
+SHE.US,D,20241202,000000,120.69,120.91,120.69,120.91,3277,0
+SHE.US,D,20241203,000000,120.7386,120.88,120.61,120.88,2567,0
+SHE.US,D,20241204,000000,121.065,121.4983,121.05,121.45,17256,0
+SHE.US,D,20241205,000000,121.3703,121.3703,121.08,121.08,26220,0
+SHE.US,D,20241206,000000,121.585,121.585,120.61,120.61,9228,0
+SHE.US,D,20241209,000000,120.581,121.07,120.291,120.291,5387,0
+SHE.US,D,20241210,000000,120.36,120.4305,119.99,120.005,2170,0
+SHE.US,D,20241211,000000,120.5348,120.5456,120.29,120.29,2574,0
+SHE.US,D,20241212,000000,120.13,120.4,119.9746,119.9746,1113,0
+SHE.US,D,20241213,000000,119.23,119.78,119.185,119.2193,1341,0
+SHE.US,D,20241216,000000,119.22,119.29,118.8605,118.8605,2559,0
+SHE.US,D,20241217,000000,118.6424,118.6424,118.2863,118.4896,2689,0
+SHE.US,D,20241218,000000,118.665,118.665,115.6691,115.6691,4683,0
+SHE.US,D,20241219,000000,115.9575,116.4,115.7278,115.7278,2738,0
+SHE.US,D,20241220,000000,116.38,117.47,116.38,116.72,2726,0
+SHE.US,D,20241223,000000,116.49,117.2084,116.49,117.2084,3707,0
+SHE.US,D,20241224,000000,117.205,118.1206,117.205,118.1206,2860,0
+SHE.US,D,20241226,000000,117.98,118.37,117.84,118.3337,1856,0
+SHE.US,D,20241227,000000,116.92,117.56,116.735,117.1985,2894,0
+SHE.US,D,20241230,000000,115.28,116.57,115.28,116.2968,9339,0
+SHE.US,D,20241231,000000,116.27,116.29,115.56,115.7992,4531,0
+SHE.US,D,20250102,000000,116.72,116.78,115.3062,115.6449,9039,0
+SHE.US,D,20250103,000000,116.4092,116.7355,116.23,116.6599,2422,0
+SHE.US,D,20250106,000000,117.75,117.75,116.8257,116.8257,2565,0
+SHE.US,D,20250107,000000,116.685,117.26,116.1561,116.1561,1937,0
+SHE.US,D,20250108,000000,116.2,116.5068,116.025,116.5068,2915,0
+SHE.US,D,20250110,000000,115.031,115.87,114.98,115.0846,3127,0
+SHE.US,D,20250113,000000,114.4022,115.3174,114.4022,115.3174,2753,0
+SHE.US,D,20250114,000000,115.55,115.55,114.6463,115.3596,2403,0
+SHE.US,D,20250115,000000,117.05,117.099,116.87,116.875,3339,0
+SHE.US,D,20250116,000000,116.83,117.1766,116.83,116.934,1802,0
+SHE.US,D,20250117,000000,117.6809,117.81,117.5238,117.5238,1603,0
+SHE.US,D,20250121,000000,118.1923,118.6244,117.91,118.6244,2130,0
+SHE.US,D,20250122,000000,119.0969,119.36,119.0969,119.2364,3188,0
+SHE.US,D,20250123,000000,119.28,120.0591,119.28,120.0591,2535,0
+SHE.US,D,20250124,000000,120.13,120.2494,119.8615,120.0302,4260,0
+SHE.US,D,20250127,000000,119.4201,119.8858,118.25,119.8858,3611,0
+SHE.US,D,20250128,000000,120.5,120.8734,120.17,120.8315,3748,0
+SHE.US,D,20250129,000000,120.788,120.81,120.285,120.5679,3311,0
+SHE.US,D,20250130,000000,121.0604,121.45,120.88,121.3442,3049,0
+SHE.US,D,20250131,000000,121.5601,121.59,120.48,120.5003,3823,0
+SHE.US,D,20250203,000000,119.125,120.435,118.8,120.1199,5463,0
+SHE.US,D,20250204,000000,120.27,120.831,120.07,120.7536,2309,0
+SHE.US,D,20250205,000000,120.82,121.606,120.79,121.606,1715,0
+SHE.US,D,20250206,000000,122.01,122.01,121.6424,121.9122,1533,0
+SHE.US,D,20250207,000000,122.1924,122.23,121.4366,121.4366,1712,0
+SHE.US,D,20250210,000000,121.82,122.13,121.7745,122.0331,2736,0
+SHE.US,D,20250211,000000,121.76,122.43,121.74,122.2654,1438,0
+SHE.US,D,20250212,000000,121.62,122.1267,121.12,122.1154,16906,0
+SHE.US,D,20250213,000000,122.66,123.2846,122.51,123.2846,2991,0
+SHE.US,D,20250214,000000,123.3366,123.455,123.2491,123.2491,2878,0
+SHE.US,D,20250218,000000,123.145,123.31,122.82,123.17,15370,0
+SHE.US,D,20250219,000000,122.7692,123.4236,122.75,123.4236,2731,0
+SHE.US,D,20250220,000000,123.1553,123.1553,122.3,122.7464,7761,0
+SHE.US,D,20250221,000000,122.5,122.5,120.6766,120.6766,1809,0
+SHE.US,D,20250224,000000,121.0895,121.0895,120.76,120.77,4675,0
+SHE.US,D,20250225,000000,119.86,120.45,119.815,120.2985,4179,0
+SHE.US,D,20250226,000000,120.85,121.5993,120.4317,120.7653,2347,0
+SHE.US,D,20250227,000000,121.17,121.17,119.543,119.543,2062,0
+SHE.US,D,20250228,000000,119.84,121.0094,119.11829,121.0094,2367,0
+SHE.US,D,20250303,000000,120.96,121.36,119.2264,119.2264,6398,0
+SHE.US,D,20250304,000000,118.3401,118.7401,117.3572,117.6864,5963,0
+SHE.US,D,20250305,000000,117.691,118.8386,117.20523,118.8386,6594,0
+SHE.US,D,20250306,000000,117.8715,117.8715,116.28,116.5223,3130,0
+SHE.US,D,20250307,000000,115.5351,116.85,115.5351,116.8489,2658,0
+SHE.US,D,20250310,000000,115.5778,115.5778,113.66,113.99,6288,0
+SHE.US,D,20250311,000000,112.7875,113.63,112.7875,112.8945,2431,0
+SHE.US,D,20250312,000000,113.0387,113.56,112.97,112.97,2977,0
+SHE.US,D,20250313,000000,112.2765,112.2765,111.1883,111.29,3323,0
+SHE.US,D,20250314,000000,112.06,113.6784,112.06,113.6784,7245,0
+SHE.US,D,20250317,000000,114.52,115.38,113.53,115.0381,4821,0
+SHE.US,D,20250318,000000,113.8267,114.05,113.7684,113.9447,1965,0
+SHE.US,D,20250319,000000,114.985,115.755,114.905,115.1582,2218,0
+SHE.US,D,20250320,000000,115.05,115.3993,114.45,114.6108,3439,0
+SHE.US,D,20250321,000000,113.55,114.47,113.48,114.4697,4468,0
+SHE.US,D,20250324,000000,115.69,116.2965,115.54,116.2965,2727,0
+SHE.US,D,20250325,000000,116.58,116.6318,116.1501,116.4018,3559,0
+SHE.US,D,20250326,000000,116.43,116.57,115.4394,115.62,8842,0
+SHE.US,D,20250327,000000,115.56,115.6602,115.4153,115.4153,3079,0
+SHE.US,D,20250328,000000,115.1093,115.1093,113.28,113.353,4459,0
+SHE.US,D,20250331,000000,111.8182,114.1343,111.8182,114.1343,7811,0
+SHE.US,D,20250401,000000,113.5486,114.11,113.2801,114.11,4290,0
+SHE.US,D,20250402,000000,114.7,115.0184,113.05,115.0184,2091,0
+SHE.US,D,20250403,000000,111.8717,111.8717,109.93,109.93,7031,0
+SHE.US,D,20250404,000000,105.46,107.56,103.7321,103.7321,10856,0
+SHE.US,D,20250407,000000,98.95,104.008,98.95,103.3391,8102,0
+SHE.US,D,20250408,000000,105.94,106.3701,101.2099,102.11,13355,0
+SHE.US,D,20250409,000000,101.78,110.84,100.98,110.4562,6707,0
+SHE.US,D,20250410,000000,108.382,108.41,105.35,107.0969,5145,0
+SHE.US,D,20250411,000000,107.19,108.71,107.01,108.56,3749,0
+SHE.US,D,20250414,000000,109.8301,110.11,108.78,109.4903,2559,0
+SHE.US,D,20250415,000000,110.29,110.54,109.6753,109.6753,2113,0
+SHE.US,D,20250416,000000,109.0719,109.0719,106.91,107.6692,2667,0
+SHE.US,D,20250417,000000,108.6306,108.83,107.89,108.0631,2658,0
+SHE.US,D,20250421,000000,106.57,107.07,104.76,105.8721,2717,0
+SHE.US,D,20250422,000000,107.19,108.2239,107.19,108.2239,1911,0
+SHE.US,D,20250423,000000,110.66,110.66,109.435,109.5351,2324,0
+SHE.US,D,20250424,000000,110.61,111.8963,110.61,111.8963,1904,0
+SHE.US,D,20250425,000000,111.61,112.2137,111.5803,112.2137,2397,0
+SHE.US,D,20250428,000000,112.44,112.55,111.46,112.55,2531,0
+SHE.US,D,20250429,000000,112.56,113.3901,112.56,113.3297,2198,0
+SHE.US,D,20250430,000000,111.45,113.7016,111.45,113.7016,2453,0
+SHE.US,D,20250501,000000,114.12,114.51,113.8171,113.8171,1617,0
+SHE.US,D,20250502,000000,115.162,115.95,115.162,115.72,2535,0
+SHE.US,D,20250505,000000,115.89,115.94,114.83,115.4347,2272,0
+SHE.US,D,20250506,000000,114.48,114.8368,114.48,114.8368,1371,0
+SHE.US,D,20250507,000000,115.97,115.97,115.759,115.759,1441,0
+SHE.US,D,20250508,000000,116.1,117,116.1,116.1618,3015,0
+SHE.US,D,20250512,000000,118.25,118.96,117.99,118.96,17035,0
+SHE.US,D,20250513,000000,119,119.5396,118.73,119.3346,1911,0
+SHE.US,D,20250514,000000,119.134,119.16472,118.87,119.0775,5402,0
+SHE.US,D,20250515,000000,119.91,120.2,118.89,120.1785,2605,0
+SHE.US,D,20250516,000000,120.864,121.1171,120.864,121.1171,3900,0
+SHE.US,D,20250519,000000,120.965,121.51,120.965,121.3732,2492,0
+SHE.US,D,20250520,000000,120.96,121.13,120.7201,121.0252,2259,0
+SHE.US,D,20250521,000000,120.59,120.59,119.1379,119.1379,883,0
+SHE.US,D,20250522,000000,119.3819,119.3819,118.84,118.8652,1705,0
+SHE.US,D,20250523,000000,117.86,118.3212,117.86,118.3212,1620,0
+SHE.US,D,20250527,000000,119.98,120.51,119.44,120.4532,2588,0
+SHE.US,D,20250528,000000,120.5442,120.67,119.7853,119.7853,3047,0
+SHE.US,D,20250529,000000,120.1,120.135,120.0588,120.0588,1206,0
+SHE.US,D,20250530,000000,120.15,120.649,120.15,120.36,39204,0
+SHE.US,D,20250602,000000,119.52,120.222,119.4,120.222,1803,0
+SHE.US,D,20250603,000000,120.23,121.08,120.218,121.0728,5753,0
+SHE.US,D,20250604,000000,121.31,121.49,121.1045,121.1045,4799,0
+SHE.US,D,20250605,000000,121.0099,121.58,120.8244,120.8244,4520,0
+SHE.US,D,20250606,000000,121.67,121.9087,121.67,121.9087,1090,0
+SHE.US,D,20250609,000000,121.7294,122.02,121.69,121.69,2971,0
+SHE.US,D,20250610,000000,121.68,122.07,121.6532,121.9739,3753,0
+SHE.US,D,20250611,000000,122.12,122.1406,121.43,121.6918,1802,0
+SHE.US,D,20250612,000000,121.55,122.07,121.55,121.9669,1810,0
+SHE.US,D,20250613,000000,121.0132,121.241,120.115,120.1843,2433,0
+SHE.US,D,20250616,000000,121.67,121.82,120.88,121.4783,4166,0
+SHE.US,D,20250617,000000,121.33,121.33,120.599,120.599,1630,0
+SHE.US,D,20250618,000000,120.87,120.8949,120.3096,120.3096,2634,0
+SHE.US,D,20250620,000000,120.26,120.59,120.0604,120.0604,1893,0
+SHE.US,D,20250623,000000,120.1629,121.2141,120.1629,121.2141,1409,0
+SHE.US,D,20250624,000000,122.54,122.63,122.4993,122.4993,2965,0
+SHE.US,D,20250625,000000,122.3001,122.58,122.263,122.263,1687,0
+SHE.US,D,20250626,000000,123.01,123.2688,122.75,123.2688,7407,0
+SHE.US,D,20250627,000000,123.8475,124.28,123.45,123.8447,2056,0
+SHE.US,D,20250630,000000,124.3099,124.8214,124.03,124.8214,3032,0
+SHE.US,D,20250701,000000,124.861,125.1,124.7624,125.0748,2404,0
+SHE.US,D,20250702,000000,124.64,125.0053,124.6,125.0053,3219,0
+SHE.US,D,20250703,000000,125.9976,126.0594,125.4,126.0594,747,0
+SHE.US,D,20250707,000000,125.45,125.8,125.03,125.2899,2337,0
+SHE.US,D,20250708,000000,125.14,125.37,125.14,125.2251,4456,0
+SHE.US,D,20250709,000000,125.6327,125.6327,124.979,125.3704,2137,0
+SHE.US,D,20250710,000000,125.04,125.389,125.04,125.0612,4814,0
+SHE.US,D,20250711,000000,124.31,124.55,124.1655,124.1655,2192,0
+SHE.US,D,20250714,000000,124.33,124.6093,124.33,124.6093,1479,0
+SHE.US,D,20250716,000000,123.6532,124.1159,123.6532,124.1159,1840,0
+SHE.US,D,20250717,000000,124.62,124.9992,124.62,124.9992,2396,0
+SHE.US,D,20250718,000000,124.74,125.24,124.6936,124.6936,1043,0
+SHE.US,D,20250721,000000,125.3,125.43,124.78,124.87,102853,0
+SHE.US,D,20250722,000000,125.2899,125.41,124.9,125.38,9166,0
+SHE.US,D,20250723,000000,125.86,126.2244,125.63,126.2244,1981,0
+SHE.US,D,20250724,000000,126.37,126.4568,126.29,126.358,2257,0
+SHE.US,D,20250725,000000,126.47,126.779,126.44,126.7453,1270,0
+SHE.US,D,20250728,000000,126.46,126.49,126.24,126.3861,2962,0
+SHE.US,D,20250729,000000,126.4601,126.4601,125.99,125.9992,2088,0
+SHE.US,D,20250730,000000,126.0599,126.31,125.71,125.71,2006,0
+SHE.US,D,20250731,000000,125.97,125.97,124.3997,124.3997,1548,0
+SHE.US,D,20250801,000000,122.915,123.725,122.68,122.9761,1563,0
+SHE.US,D,20250804,000000,124.26,124.69,124.26,124.6856,2156,0
+SHE.US,D,20250805,000000,123.57,124.5,123.57,123.64,2162,0
+SHE.US,D,20250806,000000,123.39,124.02,123.39,124.02,1840,0
+SHE.US,D,20250807,000000,123.81,123.81,122.405,122.86,2088,0
+SHE.US,D,20250808,000000,123.118,123.118,122.9604,122.9604,1733,0
+SHE.US,D,20250811,000000,123.31,123.31,122.3705,122.3705,1702,0
+SHE.US,D,20250812,000000,123.51,123.726,123.51,123.726,1253,0
+SHE.US,D,20250813,000000,124.32,124.5955,124.13,124.5955,1620,0
+SHE.US,D,20250814,000000,124.0572,124.4842,124.0572,124.4842,2590,0
+SHE.US,D,20250815,000000,124.6,124.63,124.3611,124.3611,1405,0
+SHE.US,D,20250818,000000,124.81,124.81,124.807,124.807,1544,0
+SHE.US,D,20250819,000000,124.7,124.7,124.44,124.4636,2926,0
+SHE.US,D,20250820,000000,124.182,124.7658,124.182,124.7658,1110,0
+SHE.US,D,20250821,000000,124.1309,124.66,124.1309,124.3993,2650,0
+SHE.US,D,20250822,000000,125.8201,125.985,124.76,125.6953,1944,0
+SHE.US,D,20250825,000000,125.5762,125.7,125.2134,125.2134,1787,0
+SHE.US,D,20250826,000000,125.36,125.58,125.12,125.5788,37945,0
+SHE.US,D,20250827,000000,125.95,126.2697,125.83,126.2697,1663,0
+SHE.US,D,20250828,000000,126.28,126.5512,126.14,126.5512,2871,0
+SHE.US,D,20250829,000000,126.38,126.38,125.85,126.01,4443,0
+SHE.US,D,20250902,000000,124.122,124.85,124.085,124.8434,2854,0
+SHE.US,D,20250903,000000,124.77,124.77,124.14,124.6519,1986,0
+SHE.US,D,20250904,000000,124.55,125.3804,124.4,125.3804,4605,0
+SHE.US,D,20250905,000000,124.3,124.5741,124.3,124.5741,1908,0
+SHE.US,D,20250908,000000,124.5814,124.8092,124.5814,124.8092,1830,0
+SHE.US,D,20250909,000000,124.6331,125.1034,124.6331,125.1034,1193,0
+SHE.US,D,20250910,000000,124.6875,124.919,124.6875,124.919,1640,0
+SHE.US,D,20250911,000000,125.95,126.3478,125.95,126.3412,2271,0
+SHE.US,D,20250912,000000,126.22,126.22,126.001,126.001,1254,0
+SHE.US,D,20250915,000000,126.0996,126.0996,125.98,126.0056,1156,0
+SHE.US,D,20250916,000000,125.52,126.115,125.4981,125.71,12242,0
+SHE.US,D,20250917,000000,126.2482,126.25,126.12,126.174,1908,0
+SHE.US,D,20250918,000000,126.7491,126.7491,126.14,126.6939,1399,0
+SHE.US,D,20250919,000000,126.6272,126.76,126.56,126.72,4003,0
+SHE.US,D,20250922,000000,126.42,127.1,126.3,127.036,2408,0
+SHE.US,D,20250923,000000,127.09,127.115,126.63,126.7645,1705,0
+SHE.US,D,20250924,000000,126.86,126.86,126.3269,126.3678,1135,0
+SHE.US,D,20250925,000000,126.1,126.1,125.4141,125.6583,2578,0
+SHE.US,D,20250926,000000,126.2,126.6822,126.06,126.6788,3920,0
+SHE.US,D,20250929,000000,127.14,127.24,127.01,127.1924,1991,0
+SHE.US,D,20250930,000000,127.26,127.458,126.69,127.458,5458,0
+SHE.US,D,20251001,000000,127.4131,127.5841,127.3962,127.5841,3319,0
+SHE.US,D,20251002,000000,127.23996,127.6922,127.23996,127.6922,2797,0
+SHE.US,D,20251003,000000,128.16,128.16,127.825,127.825,1132,0
+SHE.US,D,20251006,000000,128.77,129.33,128.77,128.9365,4123,0
+SHE.US,D,20251007,000000,128.91,128.91,128.28,128.45,2862,0
+SHE.US,D,20251008,000000,128.74,129.7542,128.74,129.7542,4138,0
+SHE.US,D,20251009,000000,129.52,129.52,129.02,129.03,3422,0
+SHE.US,D,20251010,000000,128.38,128.38,126.1283,126.1283,2244,0
+SHE.US,D,20251013,000000,127.29,127.84,127.19,127.5831,3772,0
+SHE.US,D,20251014,000000,126.61,128.5408,126.61,128.004,2264,0
+SHE.US,D,20251015,000000,128.8595,129.46,128.0834,128.7139,5086,0
+SHE.US,D,20251016,000000,128.07,129.09,127.6017,127.7477,2191,0
+SHE.US,D,20251017,000000,128.33,128.56,128.31,128.5244,1426,0
+SHE.US,D,20251020,000000,129.2847,129.88,128.99,129.8614,2207,0
+SHE.US,D,20251021,000000,130.365,130.47,130.27,130.3636,2942,0
+SHE.US,D,20251022,000000,130.081,130.081,129.12,129.4287,3657,0
+SHE.US,D,20251023,000000,129.94,130.12,129.61,130.0314,1599,0
+SHE.US,D,20251024,000000,131.12,131.26,131.1178,131.1178,2112,0
+SHE.US,D,20251027,000000,131.8205,132.159,131.7501,132.159,5060,0
+SHE.US,D,20251028,000000,132.01,132.28,131.86,131.9543,5013,0
+SHE.US,D,20251029,000000,131.98,131.98,131.1202,131.1202,2721,0
+SHE.US,D,20251030,000000,131.66,131.66,130.38,130.5758,1853,0
+SHE.US,D,20251031,000000,130.86,131.1021,130.86,131.1021,2873,0
+SHE.US,D,20251103,000000,130.7407,131.28,129.93,131.1527,3045,0
+SHE.US,D,20251104,000000,130.28,130.28,129.46,129.52,2311,0
+SHE.US,D,20251105,000000,129.81,130.7389,129.46,130.359,2651,0
+SHE.US,D,20251106,000000,129.59,130.01,128.635,128.71,4561,0
+SHE.US,D,20251107,000000,128.3,129.1129,127.4106,129.1129,3020,0
+SHE.US,D,20251110,000000,130.37,131.04,129.92,130.95,6498,0
+SHE.US,D,20251111,000000,131.27,131.629,131.1599,131.1599,2905,0
+SHE.US,D,20251112,000000,131.99,132.5424,131.84,132.5424,8184,0
+SHE.US,D,20251113,000000,131.9893,131.9893,130.22,130.28,5730,0
+SHE.US,D,20251114,000000,129.47,131.01,129.25,130.3709,5501,0
+SHE.US,D,20251117,000000,130.32,130.32,128.19,128.6467,4006,0
+SHE.US,D,20251118,000000,127.92,128.47,127.07,127.895,6707,0
+SHE.US,D,20251119,000000,127.87,127.96,126.81,127.4618,8366,0
+SHE.US,D,20251120,000000,128.37,128.37,125.0115,125.0115,1311,0
+SHE.US,D,20251121,000000,125.57,127.34,125.2501,126.51,60022,0
+SHE.US,D,20251124,000000,126.51,127.6,126.51,127.1592,27831,0
+SHE.US,D,20251125,000000,125.91,127.98,125.59,127.874,8881,0
+SHE.US,D,20251126,000000,128.579,129.25,128.35,128.8905,4554,0
+SHE.US,D,20251128,000000,129.1,129.81,129.02,129.7313,2955,0
+SHE.US,D,20251201,000000,129.26,129.9884,129.09,129.3684,3358,0
+SHE.US,D,20251202,000000,129.74,129.871,129.55,129.7237,3223,0
+SHE.US,D,20251203,000000,129.801,130.5401,129.64,130.4101,3885,0
+SHE.US,D,20251204,000000,130.85,130.99,130.36,130.5729,2716,0
+SHE.US,D,20251205,000000,131,131.63,131,131.2448,2195,0
+SHE.US,D,20251208,000000,131.42,131.57,130.81,130.8601,1720,0
+SHE.US,D,20251209,000000,131.13,131.1606,130.5911,130.5911,2098,0
+SHE.US,D,20251210,000000,130.6318,131.8098,130.6318,131.8098,1156,0
+SHE.US,D,20251211,000000,131.4471,132.343,131.4471,132.2205,1970,0
+SHE.US,D,20251212,000000,132.37,132.3701,131.0381,131.0381,2700,0
+SHE.US,D,20251215,000000,130.83,130.9315,130.7,130.7544,2640,0
+SHE.US,D,20251216,000000,130.2399,130.71,130.03,130.3807,2076,0
+SHE.US,D,20251217,000000,130.62,130.62,129.059,129.059,3150,0
+SHE.US,D,20251218,000000,130.58,130.7799,129.63,129.9076,5684,0
+SHE.US,D,20251219,000000,130.79,131.69,130.29,131.2516,3096,0
+SHE.US,D,20251222,000000,131.95,132.376,131.95,132.376,4386,0
+SHE.US,D,20251223,000000,132.14,132.5,132.14,132.49,5924,0
+SHE.US,D,20251224,000000,132.96,133.36,132.96,133.26,11084,0
+SHE.US,D,20251226,000000,133.3,133.3,133.02,133.2866,3776,0
+SHE.US,D,20251229,000000,132.89,133.06,132.6,133.054,5224,0
+SHE.US,D,20251230,000000,133.05,133.19,132.9701,132.98,2234,0
+SHE.US,D,20251231,000000,132.1482,132.1482,132.0726,132.0726,1613,0
+SHE.US,D,20260102,000000,132.22,132.68,132.22,132.6641,4351,0
+SHE.US,D,20260105,000000,133.83,134.08,133.5946,133.5946,6344,0
+SHE.US,D,20260106,000000,134,135.326,133.71,135.326,1990,0
+SHE.US,D,20260107,000000,134.699,135.22,134.3365,134.3365,2378,0
+SHE.US,D,20260108,000000,134.21,134.4,134.02,134.2823,2163,0
+SHE.US,D,20260109,000000,134.78,135.3756,134.49,135.3756,1717,0
+SHE.US,D,20260112,000000,135.08,135.22,134.52,135.1831,2806,0
+SHE.US,D,20260113,000000,134.34,135.47,134.325,134.5339,1883,0
+SHE.US,D,20260114,000000,134.227,134.227,133.5001,134.0848,3281,0
+SHE.US,D,20260115,000000,135.3579,135.3579,134.496,134.496,2549,0
+SHE.US,D,20260116,000000,134.96,134.98,134.7276,134.7276,1967,0
+SHE.US,D,20260120,000000,133.53,133.84,132.6769,132.6769,2430,0
+SHE.US,D,20260121,000000,134.88,135.45,133.4,135.0492,3593,0
+SHE.US,D,20260122,000000,136.18,136.339,135.89,136.2971,2229,0
+SHE.US,D,20260123,000000,136.1993,136.1993,135.8,135.9834,1757,0
+SHE.US,D,20260126,000000,136.315,136.43,136.19,136.22,6941,0
+SHE.US,D,20260127,000000,135.7,136.286,135.7,136.1235,2372,0
+SHE.US,D,20260128,000000,137.05,137.09,136.79,136.8697,2167,0
+SHE.US,D,20260129,000000,136.5013,137.05,135,136.79,3002,0
+SHE.US,D,20260130,000000,136.3,136.3,135.1517,135.68,3148,0
+SHE.US,D,20260202,000000,136.16,137.01,135.22,136.5619,3267,0
+SHE.US,D,20260203,000000,135.25,136.29,133.99,135.0051,2921,0
+SHE.US,D,20260204,000000,133.42,134.3,132.72,133.4082,2539,0
+SHE.US,D,20260205,000000,131.61,131.61,131.52,131.52,1666,0
+SHE.US,D,20260206,000000,133.43,134.7033,133.43,134.7033,5366,0
+SHE.US,D,20260209,000000,134.33,135.69,134.12,135.4357,5685,0
+SHE.US,D,20260210,000000,135.72,135.83,134.8745,134.8745,3079,0
+SHE.US,D,20260211,000000,135.39,135.5938,135.1361,135.5938,2726,0
+SHE.US,D,20260212,000000,136.6201,136.6201,133.9717,133.9717,6116,0
+SHE.US,D,20260213,000000,134.64,135.36,134.29,134.5999,3772,0
+SHE.US,D,20260217,000000,134.58,134.58,133.27,134.0457,3481,0
+SHE.US,D,20260218,000000,135.37,135.37,134.819,134.9,3627,0
diff --git a/daily/us/nyse etfs/1/shm.us.txt b/daily/us/nyse etfs/1/shm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..92b576056e230d8be64a3c1c48cf57a16f9ed6eb
--- /dev/null
+++ b/daily/us/nyse etfs/1/shm.us.txt	
@@ -0,0 +1,4613 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHM.US,D,20071015,000000,40.1316,40.1316,40.1316,40.1316,562.71959641798,0
+SHM.US,D,20071016,000000,40.4003,40.4003,39.2317,39.2317,562.71959641798,0
+SHM.US,D,20071018,000000,40.4003,40.4003,40.3064,40.3064,901.15237860531,0
+SHM.US,D,20071019,000000,40.3253,40.4173,40.3253,40.4173,8321.6415762097,0
+SHM.US,D,20071022,000000,40.5811,40.5811,40.3643,40.3643,9266.8502933246,0
+SHM.US,D,20071023,000000,40.4003,40.4003,40.3443,40.3443,3750.7964558394,0
+SHM.US,D,20071024,000000,40.3813,40.4003,40.3253,40.3253,5704.2945565716,0
+SHM.US,D,20071026,000000,40.4173,40.4173,40.3443,40.3443,1391.7797847349,0
+SHM.US,D,20071029,000000,40.4173,40.4173,40.3813,40.3813,1391.7797847349,0
+SHM.US,D,20071030,000000,40.3813,40.3813,40.3643,40.3643,7369.4238961501,0
+SHM.US,D,20071031,000000,40.4353,40.4712,40.4353,40.4712,1287.6466209849,0
+SHM.US,D,20071101,000000,40.4911,40.5071,40.4173,40.4712,4239.4213011277,0
+SHM.US,D,20071102,000000,40.4003,40.4003,40.4003,40.4003,203.25992539653,0
+SHM.US,D,20071105,000000,40.3253,40.3813,40.3253,40.3813,319.40845419455,0
+SHM.US,D,20071106,000000,40.4003,40.4003,40.4003,40.4003,613.78489787228,0
+SHM.US,D,20071107,000000,40.4003,40.4003,40.4003,40.4003,1225.5672349032,0
+SHM.US,D,20071108,000000,40.4003,40.4353,40.4003,40.4353,11895.21139759,0
+SHM.US,D,20071109,000000,40.4712,40.4712,40.4353,40.4353,1839.3521327755,0
+SHM.US,D,20071112,000000,40.4542,40.618,40.4542,40.618,1006.2868227759,0
+SHM.US,D,20071113,000000,40.618,40.618,40.3813,40.4911,2902.7119395298,0
+SHM.US,D,20071114,000000,40.4911,40.4911,40.4911,40.4911,3583.5826255871,0
+SHM.US,D,20071115,000000,40.5811,40.5811,40.5071,40.5071,1174.5019334489,0
+SHM.US,D,20071116,000000,40.6719,40.6909,40.5451,40.5621,3347.2804463084,0
+SHM.US,D,20071119,000000,40.5071,40.5071,40.5071,40.5071,1287.6466209849,0
+SHM.US,D,20071120,000000,40.4911,40.5621,40.4911,40.5621,441.5646655166,0
+SHM.US,D,20071121,000000,40.598,40.7259,40.2375,40.5451,4532.7964643847,0
+SHM.US,D,20071123,000000,40.5451,40.598,40.5451,40.5811,19102.427865591,0
+SHM.US,D,20071126,000000,40.6549,40.6719,40.618,40.618,5819.441804949,0
+SHM.US,D,20071127,000000,40.618,40.6909,40.5261,40.5811,10322.199856713,0
+SHM.US,D,20071128,000000,40.5621,40.6909,40.5451,40.598,115255.38666278,0
+SHM.US,D,20071129,000000,40.6909,40.6909,40.6719,40.6719,25419.506039614,0
+SHM.US,D,20071130,000000,40.7259,40.7259,40.7069,40.7069,3525.5083611881,0
+SHM.US,D,20071203,000000,40.7069,40.7259,40.598,40.598,12847.42907765,0
+SHM.US,D,20071204,000000,43.6072,43.6072,40.3064,40.6369,4161.3214283152,0
+SHM.US,D,20071205,000000,40.7069,40.7069,40.7069,40.7069,5819.441804949,0
+SHM.US,D,20071206,000000,40.5621,40.6719,40.5621,40.6719,4864.2202836273,0
+SHM.US,D,20071207,000000,40.7069,40.7069,40.6369,40.6369,1621.0730010689,0
+SHM.US,D,20071210,000000,40.5811,40.6909,40.5811,40.6719,4072.2074708753,0
+SHM.US,D,20071211,000000,40.8697,40.8697,40.7259,40.7957,28322.217979144,0
+SHM.US,D,20071212,000000,40.6909,40.7798,40.6909,40.7798,1676.1434242059,0
+SHM.US,D,20071213,000000,40.7069,40.7618,39.9009,40.7618,3014.8553466451,0
+SHM.US,D,20071214,000000,40.3253,40.6719,40.3253,40.6719,1676.1434242059,0
+SHM.US,D,20071217,000000,40.6369,40.7429,40.6369,40.7429,2288.9270416575,0
+SHM.US,D,20071218,000000,40.7798,40.7798,40.7429,40.7429,18663.867041337,0
+SHM.US,D,20071219,000000,40.7798,40.7798,40.7798,40.7798,441.5646655166,0
+SHM.US,D,20071220,000000,40.8317,40.8497,40.8317,40.8497,4345.5570257189,0
+SHM.US,D,20071221,000000,40.7429,40.7798,40.3253,40.7798,14239.208862385,0
+SHM.US,D,20071224,000000,40.6909,40.7429,40.618,40.618,952.21768005961,0
+SHM.US,D,20071226,000000,40.7069,40.7069,40.6719,40.6719,4072.2074708753,0
+SHM.US,D,20071227,000000,40.7069,40.7069,40.7069,40.7069,3525.5083611881,0
+SHM.US,D,20071228,000000,40.7069,40.7069,40.6549,40.6549,7878.0743498518,0
+SHM.US,D,20071231,000000,40.6909,40.6909,40.6719,40.6719,8267.5724334934,0
+SHM.US,D,20080102,000000,40.7069,40.7259,40.6369,40.7259,3807.8694398178,0
+SHM.US,D,20080103,000000,40.6719,40.7069,40.2904,40.7069,3525.5083611881,0
+SHM.US,D,20080104,000000,40.7259,40.8317,40.5071,40.7798,65306.512877527,0
+SHM.US,D,20080107,000000,40.7957,40.8317,40.7957,40.7957,4835.1831514278,0
+SHM.US,D,20080108,000000,40.8317,40.8317,40.7798,40.7798,8752.1921570989,0
+SHM.US,D,20080109,000000,39.1979,40.9426,39.1799,40.8317,19216.573833548,0
+SHM.US,D,20080110,000000,40.9056,40.9935,40.8697,40.9935,12406.865692554,0
+SHM.US,D,20080111,000000,40.9755,41.0315,40.8897,40.9755,2246.8732639892,0
+SHM.US,D,20080114,000000,40.9755,41.0864,40.9755,41.0674,5136.5685580503,0
+SHM.US,D,20080115,000000,41.0864,41.1553,41.0125,41.0125,28098.932445335,0
+SHM.US,D,20080116,000000,44.6059,44.6059,41.1203,41.2053,18492.648089402,0
+SHM.US,D,20080117,000000,41.1203,41.3141,41.1203,41.2422,143126.0271722,0
+SHM.US,D,20080118,000000,41.2252,41.2941,41.1903,41.2761,14019.928450258,0
+SHM.US,D,20080122,000000,41.4549,41.4699,41.2602,41.4699,10621.582702494,0
+SHM.US,D,20080123,000000,41.5748,41.6117,41.4699,41.5748,8723.1550248994,0
+SHM.US,D,20080124,000000,41.5548,41.5548,41.401,41.4699,10897.936098601,0
+SHM.US,D,20080125,000000,41.4879,41.6277,41.418,41.6277,19331.721081925,0
+SHM.US,D,20080128,000000,41.5548,41.5548,41.3471,41.5548,13231.920759187,0
+SHM.US,D,20080129,000000,41.7036,41.7406,41.5388,41.6117,15911.347164908,0
+SHM.US,D,20080130,000000,41.5548,41.7406,41.5238,41.7206,16706.363818921,0
+SHM.US,D,20080131,000000,41.5748,41.7036,41.5748,41.6836,14920.079548442,0
+SHM.US,D,20080201,000000,41.4879,41.6277,41.4879,41.6117,31060.719929684,0
+SHM.US,D,20080204,000000,41.5748,41.6277,41.5548,41.5748,10788.796532746,0
+SHM.US,D,20080205,000000,41.7206,41.7206,41.6117,41.6117,6307.0653698165,0
+SHM.US,D,20080206,000000,41.5238,41.6277,41.5238,41.6277,7494.5839487342,0
+SHM.US,D,20080207,000000,42.965,42.965,41.1903,41.5548,37766.294906928,0
+SHM.US,D,20080208,000000,41.5059,41.6457,41.4549,41.6457,21344.294727477,0
+SHM.US,D,20080211,000000,41.6277,41.8145,41.401,41.7406,22627.936226779,0
+SHM.US,D,20080212,000000,41.5748,41.7206,41.4879,41.7036,17455.321573585,0
+SHM.US,D,20080213,000000,41.5748,41.9423,41.5748,41.7945,187522.80102482,0
+SHM.US,D,20080214,000000,41.6836,41.7575,41.6277,41.6657,27819.575207967,0
+SHM.US,D,20080215,000000,41.5548,41.7206,41.4879,41.5937,21231.150039942,0
+SHM.US,D,20080219,000000,41.367,41.6457,41.367,41.367,22349.580269833,0
+SHM.US,D,20080220,000000,41.4359,41.6657,41.4359,41.5748,16308.855491915,0
+SHM.US,D,20080221,000000,41.5548,41.5548,41.2252,41.5059,22903.288342465,0
+SHM.US,D,20080222,000000,41.5748,41.5748,41.2053,41.367,17706.642959174,0
+SHM.US,D,20080225,000000,41.3331,41.5937,41.1553,41.5238,12177.57247622,0
+SHM.US,D,20080226,000000,41.2761,41.6457,40.8697,40.8697,14353.354830341,0
+SHM.US,D,20080227,000000,41.1733,41.3141,41.0315,41.1203,13747.580175834,0
+SHM.US,D,20080228,000000,41.0475,41.1903,40.8317,41.0125,23002.415104111,0
+SHM.US,D,20080229,000000,40.598,41.6657,37.484,40.5071,75280.267147847,0
+SHM.US,D,20080303,000000,41.0315,41.0475,40.1675,41.0475,35256.084892302,0
+SHM.US,D,20080304,000000,40.8497,41.0315,40.598,40.8317,16665.311321675,0
+SHM.US,D,20080305,000000,41.1553,41.2941,40.9935,41.2053,28545.503512954,0
+SHM.US,D,20080306,000000,41.1733,41.2941,40.7069,41.2252,40391.652169931,0
+SHM.US,D,20080307,000000,39.6841,41.5748,39.6841,41.4359,10256.115348949,0
+SHM.US,D,20080310,000000,41.401,41.401,41.0475,41.387,8662.0769192384,0
+SHM.US,D,20080311,000000,41.3471,44.6059,41.1733,41.2941,22541.826110602,0
+SHM.US,D,20080312,000000,41.2761,41.401,41.2422,41.401,33352.650812603,0
+SHM.US,D,20080313,000000,43.0898,43.0898,41.1553,41.6657,38027.629096723,0
+SHM.US,D,20080314,000000,41.2602,41.6117,41.2602,41.4549,19889.43427624,0
+SHM.US,D,20080317,000000,41.3471,41.5388,41.0674,41.2422,16353.913110845,0
+SHM.US,D,20080318,000000,41.4879,41.9902,41.3331,41.8145,17317.144875532,0
+SHM.US,D,20080319,000000,41.2941,41.4359,40.2555,41.4359,17657.58021856,0
+SHM.US,D,20080320,000000,41.3331,41.5388,41.1393,41.387,25025.00155387,0
+SHM.US,D,20080324,000000,41.4879,41.5238,41.1203,41.418,285149.64460124,0
+SHM.US,D,20080325,000000,41.4879,41.5238,40.6549,41.387,46928.010756082,0
+SHM.US,D,20080326,000000,41.418,41.4359,41.1393,41.3471,15540.873409259,0
+SHM.US,D,20080327,000000,41.3141,41.3471,41.2252,41.3331,8156.4303067987,0
+SHM.US,D,20080328,000000,41.2252,41.2941,41.1903,41.2941,6812.7119822562,0
+SHM.US,D,20080331,000000,41.401,41.401,41.2252,41.3331,82110.000897253,0
+SHM.US,D,20080401,000000,41.2602,42.188,40.9575,41.418,212432.65533031,0
+SHM.US,D,20080402,000000,41.5388,41.6117,40.8697,41.1733,11742.015493227,0
+SHM.US,D,20080403,000000,41.2761,42.8162,40.8137,41.0674,81843.660305355,0
+SHM.US,D,20080404,000000,41.2761,41.5748,41.1203,41.3141,55945.542224659,0
+SHM.US,D,20080407,000000,41.2761,42.188,41.0864,41.387,19671.155144533,0
+SHM.US,D,20080408,000000,41.2252,41.401,41.1733,41.3471,23874.530350517,0
+SHM.US,D,20080409,000000,41.401,41.4549,41.1393,41.387,23628.215367031,0
+SHM.US,D,20080410,000000,41.401,41.401,41.1393,41.3141,14856.998881939,0
+SHM.US,D,20080411,000000,44.9624,44.9624,41.0864,41.2761,6812.7119822562,0
+SHM.US,D,20080414,000000,41.3471,41.4549,40.9935,41.367,40563.872402287,0
+SHM.US,D,20080415,000000,41.3141,41.367,41.2252,41.3331,23179.64173857,0
+SHM.US,D,20080416,000000,41.3141,41.387,41.2761,41.3471,19727.226848091,0
+SHM.US,D,20080417,000000,43.4634,43.4634,39.7561,41.3141,18438.578946685,0
+SHM.US,D,20080418,000000,41.401,42.8162,41.2053,41.3471,18944.225559125,0
+SHM.US,D,20080421,000000,41.3141,41.3141,41.2761,41.3141,17252.061648188,0
+SHM.US,D,20080422,000000,41.418,41.418,41.1203,41.3141,11468.665938384,0
+SHM.US,D,20080423,000000,41.2761,41.401,41.0475,41.2941,88077.632204462,0
+SHM.US,D,20080424,000000,41.2602,41.2941,41.2422,41.2761,28663.654602593,0
+SHM.US,D,20080425,000000,41.3141,41.3141,41.1553,41.2252,19702.194837574,0
+SHM.US,D,20080428,000000,41.5238,41.5238,41.0475,41.1903,29005.091226043,0
+SHM.US,D,20080429,000000,41.1553,41.2422,40.9575,41.2053,38586.343571458,0
+SHM.US,D,20080430,000000,41.1203,41.1733,41.0315,41.1203,10361.24979312,0
+SHM.US,D,20080501,000000,41.1203,41.1203,40.9426,41.1203,24752.653279447,0
+SHM.US,D,20080502,000000,41.0475,41.1393,40.9256,41.1203,17308.133351746,0
+SHM.US,D,20080505,000000,40.6369,41.1733,40.6369,41.1733,15698.074435304,0
+SHM.US,D,20080506,000000,41.3471,41.3471,40.9755,41.1034,26379.733963039,0
+SHM.US,D,20080507,000000,40.9056,41.0864,40.8697,41.0674,31012.658469492,0
+SHM.US,D,20080508,000000,41.0475,41.3471,40.9426,41.1203,53453.355257605,0
+SHM.US,D,20080509,000000,41.1553,41.2602,40.9935,41.1553,15505.828594535,0
+SHM.US,D,20080512,000000,41.2602,41.2602,40.8317,41.1553,42838.781518056,0
+SHM.US,D,20080513,000000,41.1034,41.1733,41.0864,41.1553,19021.324151516,0
+SHM.US,D,20080514,000000,41.2053,41.4879,41.0674,41.1903,8161.4367089021,0
+SHM.US,D,20080515,000000,41.4549,41.4549,41.1203,41.2252,31735.582933217,0
+SHM.US,D,20080516,000000,41.2053,41.2252,41.1203,41.1903,23493.042510241,0
+SHM.US,D,20080519,000000,41.1203,41.3141,41.1203,41.3141,33167.413934778,0
+SHM.US,D,20080520,000000,41.2252,41.2941,41.1733,41.2422,2579.2983636525,0
+SHM.US,D,20080521,000000,41.2422,41.2422,41.0674,41.2422,21826.911890241,0
+SHM.US,D,20080522,000000,41.2941,41.2941,41.0674,41.2252,26603.019496849,0
+SHM.US,D,20080523,000000,41.1203,41.3471,41.0864,41.2761,27343.967008147,0
+SHM.US,D,20080527,000000,41.2252,41.3471,41.0674,41.1903,11875.185789177,0
+SHM.US,D,20080528,000000,41.1903,41.2252,41.1553,41.1903,28345.24742882,0
+SHM.US,D,20080529,000000,41.2252,41.2602,40.7798,41.1903,43948.200224161,0
+SHM.US,D,20080530,000000,41.2941,41.3141,41.0674,41.2053,20929.764633319,0
+SHM.US,D,20080602,000000,41.1553,41.2422,41.0674,41.1733,26073.342154314,0
+SHM.US,D,20080603,000000,41.1733,41.2941,41.1203,41.2602,59700.343802182,0
+SHM.US,D,20080604,000000,41.1393,41.2602,41.1034,41.2053,69827.293976863,0
+SHM.US,D,20080605,000000,41.0864,41.3331,41.0864,41.1903,30367.833878578,0
+SHM.US,D,20080606,000000,41.1393,41.2422,41.0864,41.2053,16865.567405809,0
+SHM.US,D,20080609,000000,41.2422,41.3141,41.0125,41.2053,77813.506612148,0
+SHM.US,D,20080610,000000,41.1553,41.2602,41.0475,41.1733,19962.527746949,0
+SHM.US,D,20080611,000000,41.4359,41.4359,41.0315,41.1553,32551.626476065,0
+SHM.US,D,20080612,000000,41.1733,41.2252,40.9575,40.9575,31660.486901667,0
+SHM.US,D,20080613,000000,41.1203,41.1203,40.8697,40.9426,14552.609634056,0
+SHM.US,D,20080616,000000,40.8897,41.0475,40.8897,41.0475,18246.333105917,0
+SHM.US,D,20080617,000000,41.1393,41.1393,40.8697,41.0125,43675.851949737,0
+SHM.US,D,20080618,000000,41.0475,41.1203,40.8897,40.9575,21155.05272797,0
+SHM.US,D,20080619,000000,40.7798,41.0475,40.7798,40.9256,51232.515284553,0
+SHM.US,D,20080620,000000,40.6549,40.8897,40.618,40.8497,32178.148879154,0
+SHM.US,D,20080623,000000,40.9935,40.9935,40.8137,40.9426,10031.828534718,0
+SHM.US,D,20080624,000000,40.6909,40.8497,40.6909,40.8317,23183.646860253,0
+SHM.US,D,20080625,000000,40.8137,40.8897,40.6719,40.8497,21861.956704965,0
+SHM.US,D,20080626,000000,40.9256,40.9755,40.6549,40.8897,49884.791838328,0
+SHM.US,D,20080627,000000,40.6719,40.9256,40.6719,40.9256,24132.86069905,0
+SHM.US,D,20080630,000000,40.9755,40.9755,40.7069,40.8897,19293.67242594,0
+SHM.US,D,20080701,000000,40.8897,40.9256,40.6549,40.8897,84248.735875811,0
+SHM.US,D,20080702,000000,40.9426,40.9426,40.7259,40.8897,43350.435813018,0
+SHM.US,D,20080703,000000,40.8897,40.8897,40.6909,40.7618,9303.8976688895,0
+SHM.US,D,20080707,000000,40.8697,40.8697,40.6719,40.8317,26387.744206405,0
+SHM.US,D,20080708,000000,40.8697,40.8697,40.7798,40.8697,12353.797830258,0
+SHM.US,D,20080709,000000,40.8497,41.0125,40.7798,40.9575,35997.0324036,0
+SHM.US,D,20080710,000000,40.9575,41.1733,40.9256,41.0475,39984.131038718,0
+SHM.US,D,20080711,000000,41.2053,41.3331,40.9755,41.0674,79851.112268217,0
+SHM.US,D,20080714,000000,41.1203,41.5748,40.9755,40.9755,117071.70934588,0
+SHM.US,D,20080715,000000,41.0125,41.4549,41.0125,41.0475,41049.493406313,0
+SHM.US,D,20080716,000000,41.2053,41.401,40.9426,41.1733,31455.224415428,0
+SHM.US,D,20080717,000000,41.1034,41.401,40.8897,41.2053,69753.199225734,0
+SHM.US,D,20080718,000000,41.2422,41.2941,41.0864,41.2053,35256.084892302,0
+SHM.US,D,20080721,000000,41.2602,41.3141,41.1034,41.1034,25141.150082667,0
+SHM.US,D,20080722,000000,41.2053,41.401,41.0864,41.1393,50975.18621644,0
+SHM.US,D,20080723,000000,41.0864,41.401,40.9755,41.1733,62050.3489495,0
+SHM.US,D,20080724,000000,41.0125,41.1903,41.0125,41.1733,16812.499543513,0
+SHM.US,D,20080725,000000,41.0864,41.3471,41.0475,41.3331,28259.137312642,0
+SHM.US,D,20080728,000000,41.1903,41.2252,41.0674,41.1393,23203.672468667,0
+SHM.US,D,20080729,000000,41.0125,41.2053,41.0125,41.2053,30640.182153001,0
+SHM.US,D,20080730,000000,41.0475,41.2761,41.0475,41.2252,36681.908211339,0
+SHM.US,D,20080731,000000,41.2053,41.2602,41.1553,41.2422,23715.326763629,0
+SHM.US,D,20080801,000000,41.0864,41.1393,40.9935,41.1393,25658.812060155,0
+SHM.US,D,20080804,000000,41.1393,41.2761,40.7618,41.1393,30563.08356061,0
+SHM.US,D,20080805,000000,41.1393,41.1903,41.0125,41.1203,59345.890533263,0
+SHM.US,D,20080806,000000,41.1553,41.9073,40.9755,41.1733,47790.113198281,0
+SHM.US,D,20080807,000000,41.1733,41.1903,41.0864,41.1393,21840.929816131,0
+SHM.US,D,20080808,000000,41.1393,41.1903,41.0864,41.1553,22328.553380998,0
+SHM.US,D,20080811,000000,41.2053,41.2941,41.1034,41.1034,44396.773852622,0
+SHM.US,D,20080812,000000,41.2053,41.3141,41.0864,41.3141,117710.52625426,0
+SHM.US,D,20080813,000000,41.2602,41.3471,41.1393,41.2941,22591.890131635,0
+SHM.US,D,20080814,000000,41.367,41.387,41.2053,41.2941,13877.746630522,0
+SHM.US,D,20080815,000000,41.4359,41.5748,41.2252,41.401,103192.96143494,0
+SHM.US,D,20080818,000000,41.2941,41.4699,41.2422,41.387,53393.278432365,0
+SHM.US,D,20080819,000000,41.3331,41.5059,41.2053,41.3331,57329.311766028,0
+SHM.US,D,20080820,000000,41.3471,41.4359,41.2761,41.4359,27966.763429806,0
+SHM.US,D,20080821,000000,41.4699,41.4699,41.3471,41.3471,36961.265448708,0
+SHM.US,D,20080822,000000,41.418,41.4359,41.2053,41.3331,139709.65837686,0
+SHM.US,D,20080825,000000,41.3471,41.5937,41.2761,41.4699,46014.843012428,0
+SHM.US,D,20080826,000000,41.4879,41.4879,41.3331,41.3331,38954.814766267,0
+SHM.US,D,20080827,000000,41.5238,41.5238,41.387,41.4879,19603.068075927,0
+SHM.US,D,20080828,000000,41.4699,41.5388,41.3471,41.4879,32933.114316342,0
+SHM.US,D,20080829,000000,41.4699,41.5059,41.367,41.367,42651.542079389,0
+SHM.US,D,20080902,000000,41.401,41.4549,41.1903,41.1903,29908.24616549,0
+SHM.US,D,20080903,000000,41.4359,41.4879,41.3141,41.418,14539.592988586,0
+SHM.US,D,20080904,000000,41.4879,41.4879,41.367,41.4359,45263.882696924,0
+SHM.US,D,20080905,000000,41.5059,41.5238,41.367,41.4549,26766.228205419,0
+SHM.US,D,20080908,000000,41.5388,41.6117,41.367,41.4359,76960.415693735,0
+SHM.US,D,20080909,000000,41.387,41.5548,41.387,41.5059,62916.456513381,0
+SHM.US,D,20080910,000000,41.5937,41.9423,41.401,41.4879,38076.691837336,0
+SHM.US,D,20080911,000000,41.401,41.5238,41.367,41.4359,34829.539433096,0
+SHM.US,D,20080912,000000,41.418,41.5548,41.418,41.4879,22416.666058017,0
+SHM.US,D,20080915,000000,41.5748,42.2769,41.418,41.4699,19390.796626745,0
+SHM.US,D,20080916,000000,41.418,41.5748,41.3141,41.5238,50309.334736693,0
+SHM.US,D,20080917,000000,41.9243,41.9243,41.4359,41.6836,57615.677966341,0
+SHM.US,D,20080918,000000,41.5388,44.7288,41.3331,41.6277,68756.925207165,0
+SHM.US,D,20080919,000000,41.6457,42.945,41.2422,41.2422,61419.542284476,0
+SHM.US,D,20080922,000000,41.1733,42.0082,41.1393,41.1733,52798.517862485,0
+SHM.US,D,20080923,000000,41.5059,41.7206,41.1733,41.7206,30554.072036823,0
+SHM.US,D,20080924,000000,41.5059,41.5059,40.9935,41.3141,77247.783174468,0
+SHM.US,D,20080925,000000,41.2053,41.2602,40.8697,40.9935,19903.452202129,0
+SHM.US,D,20080926,000000,41.1553,41.2053,40.6719,40.9256,32232.218021871,0
+SHM.US,D,20080929,000000,41.0475,41.0674,39.3925,39.9719,47350.551093606,0
+SHM.US,D,20080930,000000,40.6719,40.6719,39.7921,40.2904,24867.800527824,0
+SHM.US,D,20081001,000000,38.8803,40.1506,38.5037,38.7155,133435.63526093,0
+SHM.US,D,20081002,000000,39.5203,39.7371,38.9841,39.2877,77274.817745826,0
+SHM.US,D,20081003,000000,39.9719,40.8897,39.5203,40.1506,88179.762807371,0
+SHM.US,D,20081006,000000,39.6841,40.8697,38.9841,39.8839,183798.03785992,0
+SHM.US,D,20081007,000000,39.5563,40.5811,39.4275,39.4455,41358.889056301,0
+SHM.US,D,20081008,000000,39.5563,40.5621,39.5563,39.6093,65957.345150964,0
+SHM.US,D,20081009,000000,39.6263,40.6909,39.6263,40.4542,31989.908160068,0
+SHM.US,D,20081010,000000,40.5451,40.618,38.2201,40.3064,47583.849431623,0
+SHM.US,D,20081013,000000,40.3253,40.3253,38.5587,39.2157,74387.125012607,0
+SHM.US,D,20081014,000000,40.4353,40.4353,39.0391,40.2725,33650.031097543,0
+SHM.US,D,20081015,000000,41.1393,41.1393,39.6453,39.9898,38595.355095244,0
+SHM.US,D,20081016,000000,39.7371,40.1316,39.0759,39.1109,35092.876183732,0
+SHM.US,D,20081017,000000,39.0759,40.1316,39.0759,40.0767,46366.292440084,0
+SHM.US,D,20081020,000000,40.0767,40.2185,39.9359,40.1316,24929.879913905,0
+SHM.US,D,20081021,000000,40.1316,40.5261,39.8091,40.5261,37425.859563899,0
+SHM.US,D,20081022,000000,40.5621,40.5811,40.1845,40.5811,24343.129587392,0
+SHM.US,D,20081023,000000,40.4911,40.5261,39.9529,39.9529,20876.696771023,0
+SHM.US,D,20081024,000000,40.0227,40.8697,40.0227,40.6909,47654.940341491,0
+SHM.US,D,20081027,000000,40.8137,40.8697,40.3064,40.5621,31857.739144539,0
+SHM.US,D,20081028,000000,40.4542,40.8137,40.3443,40.3443,44057.339790014,0
+SHM.US,D,20081029,000000,40.6719,40.7259,40.2375,40.7259,20768.558485591,0
+SHM.US,D,20081030,000000,40.7798,40.8697,40.2904,40.8697,32310.317894683,0
+SHM.US,D,20081031,000000,40.6719,41.0475,40.4542,40.7957,22111.275529713,0
+SHM.US,D,20081103,000000,41.1393,41.1553,40.5261,40.7798,38129.759699632,0
+SHM.US,D,20081104,000000,40.7957,40.9575,40.7798,40.8497,45386.038908246,0
+SHM.US,D,20081105,000000,40.9426,41.1553,40.4712,40.7259,79249.342735392,0
+SHM.US,D,20081106,000000,41.0315,41.0475,40.7798,41.0315,20317.982296288,0
+SHM.US,D,20081107,000000,41.0475,41.1553,40.1845,40.1845,19990.563598728,0
+SHM.US,D,20081110,000000,41.2252,41.401,40.9056,40.9575,68728.889355386,0
+SHM.US,D,20081111,000000,41.1034,41.387,40.7618,40.9575,46207.088853197,0
+SHM.US,D,20081112,000000,41.1203,41.401,40.8137,41.2252,48775.373132223,0
+SHM.US,D,20081113,000000,41.1903,41.401,40.9056,41.2422,65164.331057792,0
+SHM.US,D,20081114,000000,41.3331,41.401,41.0864,41.2252,85089.811429176,0
+SHM.US,D,20081117,000000,41.2761,41.3471,41.0674,41.0864,24766.671205335,0
+SHM.US,D,20081118,000000,41.1203,41.367,41.0674,41.367,32638.737872663,0
+SHM.US,D,20081119,000000,41.367,41.367,41.1903,41.2252,24511.344698064,0
+SHM.US,D,20081120,000000,41.2252,41.5059,41.0475,41.2761,150427.36399975,0
+SHM.US,D,20081121,000000,41.4879,41.4879,40.9426,41.0475,48201.639451177,0
+SHM.US,D,20081124,000000,41.4359,41.4359,40.9056,41.0674,80698.195504105,0
+SHM.US,D,20081125,000000,40.9755,41.4359,40.9755,41.367,42656.548481493,0
+SHM.US,D,20081126,000000,43.1967,43.1967,41.0475,41.3331,97093.161112198,0
+SHM.US,D,20081128,000000,41.5388,41.9423,41.1903,41.5059,12501.987332517,0
+SHM.US,D,20081201,000000,41.367,42.3498,41.1203,41.1203,31320.051558638,0
+SHM.US,D,20081202,000000,41.3471,41.3471,41.0674,41.1203,43033.029919665,0
+SHM.US,D,20081203,000000,41.2941,42.2229,41.1203,41.2761,99323.012609036,0
+SHM.US,D,20081204,000000,41.2602,41.387,41.1203,41.2761,33815.242366954,0
+SHM.US,D,20081205,000000,41.2761,41.4549,41.1393,41.4549,85429.245491784,0
+SHM.US,D,20081208,000000,41.2941,41.387,41.1034,41.3471,56261.946837592,0
+SHM.US,D,20081209,000000,41.2761,41.4699,41.0864,41.1393,111582.69007976,0
+SHM.US,D,20081210,000000,41.2602,41.4359,41.2252,41.387,39927.058054739,0
+SHM.US,D,20081211,000000,41.2602,41.367,40.8897,41.2422,104887.12790672,0
+SHM.US,D,20081212,000000,40.9755,41.4549,40.9755,41.387,54858.151687808,0
+SHM.US,D,20081215,000000,41.2761,41.401,41.1034,41.2252,114959.00765826,0
+SHM.US,D,20081216,000000,41.2761,41.3141,41.0475,41.3141,75444.477136837,0
+SHM.US,D,20081217,000000,41.3141,41.8145,41.1553,41.387,165026.03253315,0
+SHM.US,D,20081218,000000,41.401,41.7406,41.401,41.4699,211094.9446883,0
+SHM.US,D,20081219,000000,41.5548,41.6836,41.367,41.4879,77312.866401812,0
+SHM.US,D,20081222,000000,41.6657,41.7755,41.5388,41.5388,100852.96909182,0
+SHM.US,D,20081223,000000,41.5548,41.9243,41.5548,41.8324,164495.35391019,0
+SHM.US,D,20081224,000000,41.7036,41.9423,40.6909,41.9423,88142.715431806,0
+SHM.US,D,20081226,000000,41.7406,41.8684,41.5548,41.8324,34305.869773084,0
+SHM.US,D,20081229,000000,41.8145,42.0462,41.6277,41.9073,132933.99377017,0
+SHM.US,D,20081230,000000,41.7945,42.2419,41.4879,41.8324,124074.66460806,0
+SHM.US,D,20081231,000000,41.9423,42.0462,41.8145,41.9762,123016.31120341,0
+SHM.US,D,20090102,000000,41.8524,41.9762,41.7206,41.9583,65125.281121385,0
+SHM.US,D,20090105,000000,41.8874,42.0632,41.5238,41.8684,51481.8341093,0
+SHM.US,D,20090106,000000,41.5937,41.9902,41.5937,41.9073,59228.740724045,0
+SHM.US,D,20090107,000000,41.9583,42.1161,41.7036,42.0632,162911.32828469,0
+SHM.US,D,20090108,000000,41.9902,42.1001,41.9423,42.0831,73840.425902919,0
+SHM.US,D,20090109,000000,41.9073,42.171,41.7575,41.7575,134953.57637867,0
+SHM.US,D,20090112,000000,42.151,42.151,40.9426,42.0272,364577.21525151,0
+SHM.US,D,20090113,000000,42.0082,42.171,41.9583,42.151,32664.771163602,0
+SHM.US,D,20090114,000000,42.2938,42.3648,42.205,42.3298,50409.46277876,0
+SHM.US,D,20090115,000000,42.5465,42.5465,42.1161,42.1161,92598.413303799,0
+SHM.US,D,20090116,000000,42.4766,42.4766,42.0082,42.2769,94852.295530733,0
+SHM.US,D,20090120,000000,42.2938,42.4576,42.205,42.3837,63108.70235415,0
+SHM.US,D,20090121,000000,42.3128,42.3298,42.1161,42.2769,88477.143092311,0
+SHM.US,D,20090122,000000,42.151,42.2419,41.7755,42.1161,210323.95876437,0
+SHM.US,D,20090123,000000,42.0462,42.3298,41.5937,41.9423,81497.217279803,0
+SHM.US,D,20090126,000000,42.151,42.2769,41.9583,41.9583,54156.254112917,0
+SHM.US,D,20090127,000000,42.2599,42.2599,41.9902,42.188,123808.32401616,0
+SHM.US,D,20090128,000000,42.3128,42.4017,42.0831,42.1161,103922.8948616,0
+SHM.US,D,20090129,000000,42.3128,42.4376,42.0272,42.2938,71442.359295409,0
+SHM.US,D,20090130,000000,42.3648,42.4766,42.205,42.3498,194644.90865706,0
+SHM.US,D,20090202,000000,42.4766,42.4766,42.2419,42.3498,46192.069646888,0
+SHM.US,D,20090203,000000,42.3648,42.4017,42.0272,42.0272,92193.896013847,0
+SHM.US,D,20090204,000000,42.2769,42.4017,42.188,42.188,72082.177484218,0
+SHM.US,D,20090205,000000,42.3837,42.8352,42.2599,42.6894,74611.411826837,0
+SHM.US,D,20090206,000000,42.5106,42.6894,42.4017,42.4766,79893.166045885,0
+SHM.US,D,20090209,000000,42.5815,42.6374,42.4956,42.5815,110956.88981683,0
+SHM.US,D,20090210,000000,42.5665,42.6004,42.4217,42.5815,38314.996577456,0
+SHM.US,D,20090211,000000,42.5815,42.6004,42.3837,42.5665,99149.79109626,0
+SHM.US,D,20090212,000000,42.6004,42.6174,42.5465,42.6004,76684.062297629,0
+SHM.US,D,20090213,000000,42.6554,42.7822,42.6374,42.7263,152600.1425126,0
+SHM.US,D,20090217,000000,42.6894,42.7263,42.4217,42.5815,167160.76239002,0
+SHM.US,D,20090218,000000,42.5815,42.6724,42.4956,42.5665,103720.63621663,0
+SHM.US,D,20090219,000000,42.5465,42.6554,42.3837,42.3837,104438.55427825,0
+SHM.US,D,20090220,000000,42.3298,42.5296,42.2599,42.4766,130402.75686671,0
+SHM.US,D,20090223,000000,42.4576,42.4956,42.2229,42.4376,88127.696225496,0
+SHM.US,D,20090224,000000,42.4576,42.4576,42.171,42.2938,67288.046830038,0
+SHM.US,D,20090225,000000,42.151,42.4217,42.151,42.3498,66481.014810975,0
+SHM.US,D,20090226,000000,42.3498,42.3648,41.9902,42.2938,47857.198986466,0
+SHM.US,D,20090227,000000,42.3298,42.3648,42.1161,42.2769,45392.046590771,0
+SHM.US,D,20090302,000000,42.2599,42.2769,42.0632,42.2769,84227.708986976,0
+SHM.US,D,20090303,000000,42.188,42.2938,41.8524,41.8524,220888.46848289,0
+SHM.US,D,20090304,000000,41.9902,42.2938,41.9423,42.2419,147497.61748886,0
+SHM.US,D,20090305,000000,42.188,42.2419,42.1001,42.171,79982.280003325,0
+SHM.US,D,20090306,000000,42.151,42.2599,41.8874,41.8874,177870.45776954,0
+SHM.US,D,20090309,000000,42.0462,42.205,41.9073,41.9073,141215.58412956,0
+SHM.US,D,20090310,000000,42.1161,42.205,41.9583,42.134,89268.154624643,0
+SHM.US,D,20090311,000000,42.151,42.2599,41.9583,41.9583,112320.63374979,0
+SHM.US,D,20090312,000000,42.171,42.171,41.9902,42.0272,117120.77208649,0
+SHM.US,D,20090313,000000,42.1001,42.134,42.0272,42.1001,122452.59032657,0
+SHM.US,D,20090316,000000,42.151,42.151,42.0082,42.0082,65889.258082358,0
+SHM.US,D,20090317,000000,42.0272,42.188,42.0272,42.0462,60574.461609428,0
+SHM.US,D,20090318,000000,42.0462,42.0831,41.9243,42.0632,94357.663002921,0
+SHM.US,D,20090319,000000,42.171,42.3298,41.9902,42.3128,75844.989305106,0
+SHM.US,D,20090320,000000,42.3298,42.8352,42.188,42.3648,39711.782764295,0
+SHM.US,D,20090323,000000,42.3298,42.3648,42.0462,42.2599,76564.909927569,0
+SHM.US,D,20090324,000000,42.188,42.3298,42.0462,42.2769,84685.294139224,0
+SHM.US,D,20090325,000000,42.3298,42.3498,42.171,42.3128,84606.192985991,0
+SHM.US,D,20090326,000000,42.2599,42.3298,42.2419,42.2938,124956.79265868,0
+SHM.US,D,20090327,000000,42.3128,42.3498,42.188,42.2938,98015.340379638,0
+SHM.US,D,20090330,000000,42.2599,42.3498,42.134,42.3298,149089.65335773,0
+SHM.US,D,20090331,000000,42.3298,42.5106,42.2419,42.4956,193398.31453333,0
+SHM.US,D,20090401,000000,42.3837,42.4766,42.2599,42.4766,134835.42528903,0
+SHM.US,D,20090402,000000,42.4376,42.4376,42.2229,42.3648,48905.539586911,0
+SHM.US,D,20090403,000000,42.4217,42.4376,42.2599,42.4017,210986.80640287,0
+SHM.US,D,20090406,000000,42.4017,42.4217,42.2599,42.4017,66088.512886073,0
+SHM.US,D,20090407,000000,42.4017,42.4217,42.2419,42.3648,71724.720374038,0
+SHM.US,D,20090408,000000,42.3837,42.4376,42.205,42.3837,77830.5283793,0
+SHM.US,D,20090409,000000,42.4576,42.4956,42.3298,42.3648,55478.945548625,0
+SHM.US,D,20090413,000000,42.4956,42.6004,42.3128,42.4766,98367.791087715,0
+SHM.US,D,20090414,000000,42.5106,42.5296,42.3837,42.4766,75556.620543952,0
+SHM.US,D,20090415,000000,42.5106,42.5665,42.4376,42.5665,68078.057081949,0
+SHM.US,D,20090416,000000,42.6174,42.6374,42.4956,42.5815,105483.89103743,0
+SHM.US,D,20090417,000000,42.5665,42.6374,42.5296,42.6004,67147.867571144,0
+SHM.US,D,20090420,000000,42.6174,42.6174,42.5665,42.5665,44957.490888198,0
+SHM.US,D,20090421,000000,42.6374,42.6374,42.4766,42.6004,138016.49318551,0
+SHM.US,D,20090422,000000,42.6374,42.6894,42.5665,42.6554,220899.48256752,0
+SHM.US,D,20090423,000000,42.6554,42.6554,42.4766,42.4766,96616.551631958,0
+SHM.US,D,20090424,000000,42.5665,42.6174,42.5106,42.5815,65015.140275111,0
+SHM.US,D,20090427,000000,42.6174,42.6174,42.5106,42.5665,65481.736951144,0
+SHM.US,D,20090428,000000,42.5665,42.6004,42.5106,42.5296,214995.93320723,0
+SHM.US,D,20090429,000000,42.5465,42.5815,42.4576,42.4576,73380.83818983,0
+SHM.US,D,20090430,000000,42.4766,42.5465,42.4576,42.4956,151595.85825067,0
+SHM.US,D,20090501,000000,42.4017,42.4766,42.3298,42.3648,59019.473116124,0
+SHM.US,D,20090504,000000,42.4217,42.5106,42.2229,42.2229,127177.63263173,0
+SHM.US,D,20090505,000000,42.4376,42.4576,42.2419,42.4217,127346.84902282,0
+SHM.US,D,20090506,000000,42.4217,42.4766,42.2599,42.4376,162413.69191561,0
+SHM.US,D,20090507,000000,42.3298,42.4576,42.2938,42.4376,89245.125174967,0
+SHM.US,D,20090508,000000,42.3498,44.6059,42.2599,42.4217,78724.67179496,0
+SHM.US,D,20090511,000000,42.4576,42.4766,42.3298,42.4576,100561.59648941,0
+SHM.US,D,20090512,000000,42.4576,42.4576,42.3298,42.4376,68819.004593246,0
+SHM.US,D,20090513,000000,42.4576,42.4956,42.3498,42.4576,129450.53918665,0
+SHM.US,D,20090514,000000,42.4766,42.4766,42.4017,42.4576,60589.480815739,0
+SHM.US,D,20090515,000000,42.4766,42.4766,42.3648,42.4576,154338.36532289,0
+SHM.US,D,20090518,000000,42.4217,42.4956,42.3648,42.4766,151213.36912997,0
+SHM.US,D,20090519,000000,42.4956,42.5106,42.4217,42.5106,135273.98611328,0
+SHM.US,D,20090520,000000,42.5106,42.5106,42.3837,42.5106,121195.98339863,0
+SHM.US,D,20090521,000000,42.4956,42.5106,42.4576,42.5106,68433.511631287,0
+SHM.US,D,20090522,000000,42.4766,42.5296,42.4217,42.4576,73668.205670564,0
+SHM.US,D,20090526,000000,42.4956,42.4956,42.3298,42.4576,167476.16572253,0
+SHM.US,D,20090527,000000,42.4017,42.4576,42.3648,42.3837,103197.96783704,0
+SHM.US,D,20090528,000000,42.4217,42.4576,42.3298,42.3498,110971.90902314,0
+SHM.US,D,20090529,000000,42.3837,42.4217,42.3498,42.3648,112155.42248038,0
+SHM.US,D,20090601,000000,42.2938,42.3128,42.2229,42.2769,101500.797524,0
+SHM.US,D,20090602,000000,42.2769,42.2938,42.134,42.2599,106425.09463287,0
+SHM.US,D,20090603,000000,42.2769,42.2938,42.2419,42.2599,116509.99102988,0
+SHM.US,D,20090604,000000,42.2769,42.2938,42.188,42.2599,104187.23289266,0
+SHM.US,D,20090605,000000,42.2769,42.2769,42.171,42.2599,56286.978848109,0
+SHM.US,D,20090608,000000,42.2938,42.2938,42.205,42.205,120385.9475383,0
+SHM.US,D,20090609,000000,42.134,42.2419,42.1161,42.205,121422.2727737,0
+SHM.US,D,20090610,000000,42.205,42.205,42.0632,42.171,100876.99982192,0
+SHM.US,D,20090611,000000,42.151,42.171,42.0462,42.1001,102103.56833724,0
+SHM.US,D,20090612,000000,42.1001,42.1001,42.0462,42.0831,173794.24517698,0
+SHM.US,D,20090615,000000,42.151,42.151,41.9583,42.1001,56141.793187111,0
+SHM.US,D,20090616,000000,42.1161,42.1161,41.9762,42.1001,125400.35988504,0
+SHM.US,D,20090617,000000,41.9902,42.1161,41.9902,42.1161,75378.392629073,0
+SHM.US,D,20090618,000000,42.0272,42.171,42.0272,42.151,144464.73909464,0
+SHM.US,D,20090619,000000,42.0462,42.151,42.0272,42.0272,102786.44158414,0
+SHM.US,D,20090622,000000,42.151,42.188,42.0632,42.171,99419.135529421,0
+SHM.US,D,20090623,000000,42.171,42.2769,42.151,42.2769,146616.49071866,0
+SHM.US,D,20090624,000000,42.2419,42.2419,42.134,42.171,75358.367020659,0
+SHM.US,D,20090625,000000,42.2419,42.2938,42.171,42.2769,111822.99738071,0
+SHM.US,D,20090626,000000,42.2938,42.2938,42.205,42.2599,106220.83342705,0
+SHM.US,D,20090629,000000,42.3128,42.3498,42.188,42.2938,147232.27817738,0
+SHM.US,D,20090630,000000,42.2938,42.3648,42.2769,42.2938,147161.1872675,0
+SHM.US,D,20090701,000000,42.2938,42.3498,42.205,42.3128,656783.88425765,0
+SHM.US,D,20090702,000000,42.2938,42.3498,42.205,42.3128,94194.454294352,0
+SHM.US,D,20090706,000000,42.205,42.3298,42.205,42.2938,96084.871728581,0
+SHM.US,D,20090707,000000,42.3498,42.3648,42.2938,42.3498,121770.7183601,0
+SHM.US,D,20090708,000000,42.3837,42.3837,42.2938,42.3837,140222.31395225,0
+SHM.US,D,20090709,000000,42.3837,42.4956,42.3498,42.3498,90640.910081384,0
+SHM.US,D,20090710,000000,42.3298,42.5815,42.3298,42.5665,71403.309359002,0
+SHM.US,D,20090713,000000,42.5815,42.8162,42.5106,42.6894,176511.72023869,0
+SHM.US,D,20090714,000000,42.6894,42.7083,42.5815,42.6894,136718.83376031,0
+SHM.US,D,20090715,000000,42.6894,42.6894,42.4766,42.5815,86000.976611988,0
+SHM.US,D,20090716,000000,42.5106,42.7263,42.5106,42.6174,62726.213233453,0
+SHM.US,D,20090717,000000,42.4956,42.6894,42.4956,42.6724,196804.67052446,0
+SHM.US,D,20090720,000000,42.6894,42.6894,42.5106,42.6894,110180.89749081,0
+SHM.US,D,20090721,000000,42.5665,42.7083,42.5665,42.6894,129127.12561077,0
+SHM.US,D,20090722,000000,42.5296,42.7083,42.5296,42.7083,139940.95415404,0
+SHM.US,D,20090723,000000,42.7083,42.7083,42.4956,42.6894,216071.30837904,0
+SHM.US,D,20090724,000000,42.7263,42.7263,42.6174,42.7263,137603.96565219,0
+SHM.US,D,20090727,000000,42.7442,42.7642,42.6374,42.7083,81933.775543216,0
+SHM.US,D,20090728,000000,42.6554,42.7442,42.6554,42.7442,90910.254514546,0
+SHM.US,D,20090729,000000,42.7442,42.7642,42.6554,42.7442,174584.25542889,0
+SHM.US,D,20090730,000000,42.7442,42.7642,42.7263,42.7263,165270.34495579,0
+SHM.US,D,20090731,000000,42.7642,42.7972,42.7263,42.7442,136043.97075678,0
+SHM.US,D,20090803,000000,42.7083,42.7083,42.6554,42.7083,141284.67247859,0
+SHM.US,D,20090804,000000,42.7263,42.7263,42.6894,42.7263,104323.40702987,0
+SHM.US,D,20090805,000000,42.7263,42.7642,42.6554,42.7263,149126.70073329,0
+SHM.US,D,20090806,000000,42.7642,42.7822,42.7083,42.7442,189040.74214256,0
+SHM.US,D,20090807,000000,42.7442,42.7822,42.6724,42.7442,128708.59039493,0
+SHM.US,D,20090810,000000,42.7442,42.7972,42.7442,42.7642,147239.28714032,0
+SHM.US,D,20090811,000000,42.6724,42.7642,42.6724,42.7442,144853.23589786,0
+SHM.US,D,20090812,000000,42.7642,42.7642,42.6724,42.7083,233886.08962364,0
+SHM.US,D,20090813,000000,42.6554,42.7442,42.6554,42.6894,167855.65100197,0
+SHM.US,D,20090814,000000,42.7083,42.7083,42.6374,42.7083,100011.89353846,0
+SHM.US,D,20090817,000000,42.6894,42.7083,42.6374,42.6554,69091.35286767,0
+SHM.US,D,20090818,000000,42.7263,42.7263,42.6724,42.7263,79203.283836042,0
+SHM.US,D,20090819,000000,42.7263,42.7263,42.6554,42.6554,81230.876687903,0
+SHM.US,D,20090820,000000,42.6894,42.7083,42.6554,42.6554,97539.732179818,0
+SHM.US,D,20090821,000000,42.6554,42.6894,42.5665,42.6554,233590.71189955,0
+SHM.US,D,20090824,000000,42.6174,42.6554,42.5106,42.6554,222061.96913592,0
+SHM.US,D,20090825,000000,42.6374,42.6374,42.5815,42.6174,106562.2700505,0
+SHM.US,D,20090826,000000,42.6004,42.6554,42.5665,42.5815,119386.66967847,0
+SHM.US,D,20090827,000000,42.6174,42.6174,42.5665,42.6174,91926.554141528,0
+SHM.US,D,20090828,000000,42.6004,42.6174,42.5665,42.6174,110730.60044176,0
+SHM.US,D,20090831,000000,42.6004,42.6374,42.5815,42.6374,70166.728039471,0
+SHM.US,D,20090901,000000,42.5665,42.5665,42.4376,42.5296,138140.65195767,0
+SHM.US,D,20090902,000000,42.5465,42.5815,42.4956,42.5665,75477.519390719,0
+SHM.US,D,20090903,000000,42.5665,42.6374,42.5296,42.6374,94280.564410529,0
+SHM.US,D,20090904,000000,42.6374,42.6374,42.5665,42.6004,128466.28053313,0
+SHM.US,D,20090908,000000,42.5665,42.6374,42.5665,42.6374,114745.73492866,0
+SHM.US,D,20090909,000000,42.6174,42.6374,42.5665,42.6374,102969.67590113,0
+SHM.US,D,20090910,000000,42.6174,42.6554,42.5296,42.5665,207402.22249685,0
+SHM.US,D,20090911,000000,42.5465,42.6724,42.5296,42.6554,159129.49213581,0
+SHM.US,D,20090914,000000,42.6724,42.6894,42.6554,42.6724,125763.82467773,0
+SHM.US,D,20090915,000000,42.6894,42.7263,42.6724,42.6894,86619.767911963,0
+SHM.US,D,20090916,000000,42.7083,42.7083,42.6724,42.7083,154326.34995784,0
+SHM.US,D,20090917,000000,42.7083,42.7263,42.6174,42.7083,135899.7863762,0
+SHM.US,D,20090918,000000,42.7642,42.7822,42.6724,42.7822,169941.31811823,0
+SHM.US,D,20090921,000000,42.8162,42.8162,42.7442,42.7972,116022.36746501,0
+SHM.US,D,20090922,000000,42.8352,42.8711,42.7442,42.8532,110146.8539565,0
+SHM.US,D,20090923,000000,42.8891,42.909,42.7822,42.8711,162384.65478341,0
+SHM.US,D,20090924,000000,42.909,42.909,42.8532,42.8891,136398.4240257,0
+SHM.US,D,20090925,000000,42.8891,42.909,42.8352,42.8711,86923.155879427,0
+SHM.US,D,20090928,000000,42.909,42.925,42.8352,42.909,149889.67641384,0
+SHM.US,D,20090929,000000,42.909,42.925,42.8711,42.925,178416.1555988,0
+SHM.US,D,20090930,000000,42.925,42.982,42.8891,42.945,230537.80789692,0
+SHM.US,D,20091001,000000,42.909,42.909,42.6724,42.8162,398426.50115277,0
+SHM.US,D,20091002,000000,42.8711,42.8891,42.7263,42.7822,164289.09014354,0
+SHM.US,D,20091005,000000,42.8162,42.8711,42.7642,42.8532,152236.67771989,0
+SHM.US,D,20091006,000000,42.8532,42.8532,42.7642,42.8352,139432.30370034,0
+SHM.US,D,20091007,000000,42.8162,42.8711,42.7642,42.8162,175297.1670884,0
+SHM.US,D,20091008,000000,42.7083,42.8162,42.7083,42.7442,199761.4516067,0
+SHM.US,D,20091009,000000,42.7442,42.7442,42.5815,42.6004,149923.71994814,0
+SHM.US,D,20091012,000000,42.7083,42.7083,42.6374,42.6894,81068.669259754,0
+SHM.US,D,20091013,000000,42.6894,42.6894,42.5815,42.6004,83247.455455138,0
+SHM.US,D,20091014,000000,42.6174,42.6174,42.4956,42.5465,126716.0423578,0
+SHM.US,D,20091015,000000,42.5465,42.5815,42.4376,42.5815,140797.04891372,0
+SHM.US,D,20091016,000000,42.5665,42.5665,42.4576,42.4576,89202.070116878,0
+SHM.US,D,20091019,000000,42.5665,42.5665,42.4376,42.5296,126639.94504582,0
+SHM.US,D,20091020,000000,42.4766,42.5665,42.4376,42.4376,225617.51590973,0
+SHM.US,D,20091021,000000,42.4576,42.5815,42.4376,42.5815,156225.77891586,0
+SHM.US,D,20091022,000000,42.5665,42.5815,42.4766,42.5465,164804.74956018,0
+SHM.US,D,20091023,000000,42.4766,42.5665,42.4376,42.5665,138628.27552254,0
+SHM.US,D,20091026,000000,42.5465,42.6004,42.4956,42.5815,325260.93825339,0
+SHM.US,D,20091027,000000,42.6004,42.6004,42.5465,42.5815,126430.67743791,0
+SHM.US,D,20091028,000000,42.6004,42.6174,42.5296,42.5815,92498.285261732,0
+SHM.US,D,20091029,000000,42.5296,42.6004,42.5296,42.5665,151952.31408043,0
+SHM.US,D,20091030,000000,42.6004,42.6174,42.4576,42.4766,146580.44462352,0
+SHM.US,D,20091102,000000,42.4766,42.5296,42.4217,42.5296,374648.09372264,0
+SHM.US,D,20091103,000000,42.5296,42.5665,42.4376,42.5465,146291.07458195,0
+SHM.US,D,20091104,000000,42.5665,42.5665,42.5106,42.5465,89330.234010723,0
+SHM.US,D,20091105,000000,42.5296,42.5665,42.5106,42.5465,97011.056117703,0
+SHM.US,D,20091106,000000,42.5465,42.6004,42.5106,42.6004,114793.79638884,0
+SHM.US,D,20091109,000000,42.5815,42.6374,42.5465,42.6004,347854.83094586,0
+SHM.US,D,20091110,000000,42.6004,42.6174,42.5106,42.6174,124048.63131712,0
+SHM.US,D,20091111,000000,42.6174,42.6724,42.5815,42.6374,157558.48315577,0
+SHM.US,D,20091112,000000,42.6174,42.6724,42.6004,42.6724,148632.06820547,0
+SHM.US,D,20091113,000000,42.6174,42.6724,42.6174,42.6724,153191.89924122,0
+SHM.US,D,20091116,000000,42.6724,42.7083,42.6554,42.7083,103707.61957116,0
+SHM.US,D,20091117,000000,42.6894,42.7822,42.6554,42.6894,214995.93320723,0
+SHM.US,D,20091118,000000,42.7263,42.8532,42.7263,42.8352,283056.96852203,0
+SHM.US,D,20091119,000000,42.7822,42.925,42.7822,42.8352,161944.09139831,0
+SHM.US,D,20091120,000000,42.925,42.982,42.8532,42.965,159639.14386993,0
+SHM.US,D,20091123,000000,42.945,43,42.909,42.945,171876.79317139,0
+SHM.US,D,20091124,000000,42.945,43,42.909,42.982,161276.23735773,0
+SHM.US,D,20091125,000000,42.8711,43.0369,42.8711,43.0179,291365.59345277,0
+SHM.US,D,20091127,000000,43.0179,43.0369,42.909,43,61262.341258431,0
+SHM.US,D,20091130,000000,42.965,43.0538,42.925,43.0369,140240.33699982,0
+SHM.US,D,20091201,000000,42.965,43.0179,42.8711,43,141807.34085817,0
+SHM.US,D,20091202,000000,43.0179,43.0538,42.945,42.945,155619.00298093,0
+SHM.US,D,20091203,000000,42.965,43.0728,42.945,43.0369,120831.5173255,0
+SHM.US,D,20091204,000000,43.0538,43.0728,42.965,42.965,121445.30222337,0
+SHM.US,D,20091207,000000,43.0728,43.0898,43.0179,43.0728,109452.96662498,0
+SHM.US,D,20091208,000000,43.0179,43.1088,43,43,133284.4419174,0
+SHM.US,D,20091209,000000,43.0179,43.1088,42.945,43.0898,201392.53741198,0
+SHM.US,D,20091210,000000,43.0538,43.0728,42.982,43.0179,180982.43731699,0
+SHM.US,D,20091211,000000,43.0538,43.0538,42.982,43,145833.48942969,0
+SHM.US,D,20091214,000000,43.0179,43.0538,43,43.0369,230903.27525046,0
+SHM.US,D,20091215,000000,43,43.0538,42.982,42.982,184432.84964663,0
+SHM.US,D,20091216,000000,43.0179,43.0538,42.945,43.0179,138983.73007187,0
+SHM.US,D,20091217,000000,43.0179,43.0538,43,43.0369,214133.83076503,0
+SHM.US,D,20091218,000000,42.945,43.0179,42.945,43.0179,109867.49671914,0
+SHM.US,D,20091221,000000,43.0179,43.0538,42.982,43.0179,134889.49443175,0
+SHM.US,D,20091222,000000,43.0179,43.0369,42.909,42.909,235083.62100676,0
+SHM.US,D,20091223,000000,42.965,43.0179,42.8891,43.0179,303867.58078529,0
+SHM.US,D,20091224,000000,42.982,43.0179,42.925,42.925,109460.97686834,0
+SHM.US,D,20091228,000000,43,43.0179,42.8891,42.982,266409.68024793,0
+SHM.US,D,20091229,000000,42.965,42.965,42.8532,42.8532,214565.38262634,0
+SHM.US,D,20091230,000000,42.909,42.925,42.8162,42.8532,190906.12756627,0
+SHM.US,D,20091231,000000,42.909,42.909,42.8352,42.8711,157028.80581324,0
+SHM.US,D,20100104,000000,42.8352,42.909,42.7822,42.7972,528226.48720624,0
+SHM.US,D,20100105,000000,42.8711,42.909,42.8162,42.8891,204432.42476914,0
+SHM.US,D,20100106,000000,42.925,42.925,42.8162,42.8532,308465.46047702,0
+SHM.US,D,20100107,000000,42.8352,42.925,42.8162,42.909,132416.33179268,0
+SHM.US,D,20100108,000000,42.909,42.925,42.8162,42.8352,265840.95296898,0
+SHM.US,D,20100111,000000,42.8352,42.945,42.8352,42.945,188762.38618561,0
+SHM.US,D,20100112,000000,42.8891,42.965,42.8352,42.8352,182696.62939718,0
+SHM.US,D,20100113,000000,42.8711,42.982,42.8711,42.945,105024.30332434,0
+SHM.US,D,20100114,000000,42.945,42.965,42.8891,42.8891,119302.56212313,0
+SHM.US,D,20100115,000000,42.8711,42.982,42.8711,42.982,165464.59335741,0
+SHM.US,D,20100119,000000,42.945,42.982,42.8891,42.909,187188.37336431,0
+SHM.US,D,20100120,000000,42.982,43.0369,42.909,42.909,299195.60634243,0
+SHM.US,D,20100121,000000,42.945,42.982,42.909,42.945,109933.5812269,0
+SHM.US,D,20100122,000000,42.982,43,42.909,42.982,175218.06593518,0
+SHM.US,D,20100125,000000,42.982,43.0369,42.925,43,382038.54450762,0
+SHM.US,D,20100126,000000,43.0179,43.0179,42.945,42.945,153331.0772197,0
+SHM.US,D,20100127,000000,43,43.0538,42.965,43.0179,365432.30873076,0
+SHM.US,D,20100128,000000,43,43.0179,42.925,43.0179,246545.27798221,0
+SHM.US,D,20100129,000000,42.982,43.0369,42.965,43.0179,314475.14556189,0
+SHM.US,D,20100201,000000,42.945,43,42.8352,42.965,400371.98901013,0
+SHM.US,D,20100202,000000,42.945,42.982,42.8891,42.982,172458.5370958,0
+SHM.US,D,20100203,000000,42.965,42.982,42.8891,42.909,169847.19775869,0
+SHM.US,D,20100204,000000,42.965,42.982,42.925,42.965,241139.36499099,0
+SHM.US,D,20100205,000000,42.982,43.0898,42.945,42.982,646257.42319512,0
+SHM.US,D,20100208,000000,42.982,43.0538,42.965,43.0538,157894.91337712,0
+SHM.US,D,20100209,000000,43.0369,43.0369,42.965,42.982,373036.03224535,0
+SHM.US,D,20100210,000000,43,43.0369,42.982,43.0369,237533.75419616,0
+SHM.US,D,20100211,000000,43.0179,43.0369,43,43.0369,176071.15685359,0
+SHM.US,D,20100212,000000,43.0369,43.0369,43.0179,43.0369,93396.433799075,0
+SHM.US,D,20100216,000000,43.0728,43.0728,43.0369,43.0728,205049.21350827,0
+SHM.US,D,20100217,000000,43.0538,43.0728,43,43,133926.26266705,0
+SHM.US,D,20100218,000000,43,43.0728,43,43.0538,206715.34412827,0
+SHM.US,D,20100219,000000,43.0538,43.0898,43.0369,43.0728,228385.05499247,0
+SHM.US,D,20100222,000000,43.0728,43.1088,43.0369,43.0728,453320.69893572,0
+SHM.US,D,20100223,000000,43.0898,43.0898,43.0538,43.0538,310407.94449312,0
+SHM.US,D,20100224,000000,43.0728,43.1088,43.0538,43.0538,230854.21250985,0
+SHM.US,D,20100225,000000,43.0538,43.1088,43.0538,43.0728,206783.43119687,0
+SHM.US,D,20100226,000000,43.0898,43.1408,43.0728,43.1088,358653.64028281,0
+SHM.US,D,20100301,000000,43.0538,43.0898,43.0369,43.0898,257229.9413512,0
+SHM.US,D,20100302,000000,43.0728,43.1088,43.0538,43.0898,366885.16662116,0
+SHM.US,D,20100303,000000,43.0728,43.1088,43.0369,43.1088,460333.66700211,0
+SHM.US,D,20100304,000000,43.0538,43.1228,43.0538,43.1228,387205.15147829,0
+SHM.US,D,20100305,000000,43.0898,43.1088,43.0538,43.0898,534261.20430162,0
+SHM.US,D,20100308,000000,43.0898,43.1228,43.0728,43.1228,194933.27741822,0
+SHM.US,D,20100309,000000,43.1088,43.1228,43.0898,43.1088,168729.76880921,0
+SHM.US,D,20100310,000000,43.1088,43.1228,43.0898,43.1228,211997.09834732,0
+SHM.US,D,20100311,000000,43.1228,43.1228,43.0728,43.1228,410352.7522434,0
+SHM.US,D,20100312,000000,43.1228,43.1608,43.0898,43.1408,164898.86991972,0
+SHM.US,D,20100315,000000,43.1408,43.1408,43.1228,43.1228,132648.62885028,0
+SHM.US,D,20100316,000000,43.1228,43.1408,43.1088,43.1228,190693.8561171,0
+SHM.US,D,20100317,000000,43.1228,43.1408,43.1088,43.1408,184616.08396361,0
+SHM.US,D,20100318,000000,43.1088,43.1228,43.0538,43.0538,272717.74689817,0
+SHM.US,D,20100319,000000,43.1088,43.1088,43.0728,43.1088,127569.13327621,0
+SHM.US,D,20100322,000000,43.0728,43.1228,43.0538,43.0538,249365.88492724,0
+SHM.US,D,20100323,000000,43.0538,43.1088,43.0538,43.1088,199078.5783598,0
+SHM.US,D,20100324,000000,43.0538,43.0728,42.925,42.925,249204.67877952,0
+SHM.US,D,20100325,000000,42.925,42.965,42.7442,42.7442,267519.09895403,0
+SHM.US,D,20100326,000000,42.7822,42.8352,42.7083,42.7822,267912.60215936,0
+SHM.US,D,20100329,000000,42.8532,42.8532,42.7263,42.8162,180106.3169489,0
+SHM.US,D,20100330,000000,42.8352,42.8352,42.7083,42.7642,167903.71246217,0
+SHM.US,D,20100331,000000,42.7972,42.7972,42.7083,42.7642,278071.5933075,0
+SHM.US,D,20100401,000000,42.7263,42.7642,42.6554,42.7442,647131.54100237,0
+SHM.US,D,20100405,000000,42.7642,42.7642,42.6374,42.6724,300223.92133447,0
+SHM.US,D,20100406,000000,42.6894,42.7263,42.6374,42.7083,246326.9988505,0
+SHM.US,D,20100407,000000,42.6554,42.8162,42.6554,42.6554,239907.79007356,0
+SHM.US,D,20100408,000000,42.6554,42.6724,42.5815,42.6374,164904.87760225,0
+SHM.US,D,20100409,000000,42.6374,42.6724,42.6374,42.6724,117382.10627628,0
+SHM.US,D,20100412,000000,42.6724,42.6894,42.6554,42.6894,165584.74700788,0
+SHM.US,D,20100413,000000,42.6894,42.7263,42.6374,42.6894,208282.34798662,0
+SHM.US,D,20100414,000000,42.6724,42.7442,42.6724,42.7263,205334.57842816,0
+SHM.US,D,20100415,000000,42.7263,42.7263,42.6724,42.6894,128164.89512651,0
+SHM.US,D,20100416,000000,42.6894,42.7083,42.6374,42.6554,161653.72007632,0
+SHM.US,D,20100419,000000,42.6554,42.7442,42.6554,42.7083,107337.2610961,0
+SHM.US,D,20100420,000000,42.6894,42.8162,42.6894,42.7442,173899.37962115,0
+SHM.US,D,20100421,000000,42.7442,42.7972,42.7442,42.7972,179313.30285573,0
+SHM.US,D,20100422,000000,42.7822,42.8162,42.7642,42.7972,374898.4138278,0
+SHM.US,D,20100423,000000,42.7642,42.7992,42.7642,42.7642,99489.225158868,0
+SHM.US,D,20100426,000000,42.7642,42.8162,42.7642,42.8162,96237.066352524,0
+SHM.US,D,20100427,000000,42.7642,42.925,42.7642,42.8162,250521.36253269,0
+SHM.US,D,20100428,000000,42.8352,42.909,42.8162,42.8162,153859.75328181,0
+SHM.US,D,20100429,000000,42.8711,42.8891,42.8352,42.8711,210392.04583298,0
+SHM.US,D,20100430,000000,42.8891,42.8891,42.8352,42.8891,175732.7240714,0
+SHM.US,D,20100503,000000,42.8532,42.8532,42.7822,42.7822,130822.29336297,0
+SHM.US,D,20100504,000000,42.8162,42.8352,42.7442,42.7972,152465.97093624,0
+SHM.US,D,20100505,000000,42.7442,42.8162,42.7263,42.7442,234668.08963219,0
+SHM.US,D,20100506,000000,42.7442,42.8352,42.7263,42.8352,192511.18008061,0
+SHM.US,D,20100507,000000,42.7972,42.8162,42.7263,42.7972,162366.63173584,0
+SHM.US,D,20100510,000000,42.7642,42.8532,42.7642,42.7642,202421.85368443,0
+SHM.US,D,20100511,000000,42.8352,42.8352,42.7642,42.7642,136586.66474479,0
+SHM.US,D,20100512,000000,42.8162,42.8352,42.7822,42.8352,107679.69899997,0
+SHM.US,D,20100513,000000,42.8162,42.8711,42.8162,42.8711,93407.447883702,0
+SHM.US,D,20100514,000000,42.7972,42.8891,42.7972,42.8891,167612.33985974,0
+SHM.US,D,20100517,000000,42.8891,42.909,42.8352,42.8711,204658.71414421,0
+SHM.US,D,20100518,000000,42.8532,42.909,42.8352,42.8891,245240.60959407,0
+SHM.US,D,20100519,000000,42.8532,42.965,42.8532,42.909,313413.78831598,0
+SHM.US,D,20100520,000000,42.909,42.982,42.8891,42.909,153774.64444605,0
+SHM.US,D,20100521,000000,42.982,43.0369,42.925,42.925,191872.36317223,0
+SHM.US,D,20100524,000000,42.982,43.0369,42.945,43.0369,149708.4446577,0
+SHM.US,D,20100525,000000,43.0538,43.0728,43.0179,43.0728,171951.88920294,0
+SHM.US,D,20100526,000000,43.0369,43.0728,42.982,43.0538,198828.25825464,0
+SHM.US,D,20100527,000000,43.0538,43.0538,43,43.0369,329192.96646536,0
+SHM.US,D,20100528,000000,43.0179,43.0369,43,43.0179,230977.37000159,0
+SHM.US,D,20100601,000000,42.8891,42.982,42.8352,42.925,159630.13234614,0
+SHM.US,D,20100602,000000,42.945,42.965,42.925,42.965,129006.97196029,0
+SHM.US,D,20100603,000000,42.965,42.982,42.945,42.965,299085.46549616,0
+SHM.US,D,20100604,000000,42.945,42.982,42.925,42.925,291638.94300762,0
+SHM.US,D,20100607,000000,42.945,42.982,42.925,42.982,108962.33921885,0
+SHM.US,D,20100608,000000,42.945,42.982,42.909,42.945,295659.08389662,0
+SHM.US,D,20100609,000000,42.945,42.945,42.909,42.925,122627.81440019,0
+SHM.US,D,20100610,000000,42.945,42.945,42.8891,42.8891,255512.74542975,0
+SHM.US,D,20100611,000000,42.8891,42.965,42.8891,42.965,149312.93889154,0
+SHM.US,D,20100614,000000,42.925,42.925,42.8891,42.925,180754.14538107,0
+SHM.US,D,20100615,000000,42.909,42.909,42.8711,42.8711,140752.9925752,0
+SHM.US,D,20100616,000000,42.8891,42.8891,42.8532,42.8891,156816.53436405,0
+SHM.US,D,20100617,000000,42.8532,42.909,42.8352,42.909,198998.47592615,0
+SHM.US,D,20100618,000000,42.8891,42.8891,42.8711,42.8891,122084.11913177,0
+SHM.US,D,20100621,000000,42.8891,42.925,42.8711,42.925,167330.98006154,0
+SHM.US,D,20100622,000000,42.909,42.909,42.8711,42.909,127145.59165826,0
+SHM.US,D,20100623,000000,42.8891,42.909,42.8352,42.8352,233048.01791154,0
+SHM.US,D,20100624,000000,42.8891,42.909,42.8891,42.909,216948.43002755,0
+SHM.US,D,20100625,000000,42.909,42.982,42.8891,42.982,230627.92313478,0
+SHM.US,D,20100628,000000,42.925,42.982,42.8891,42.982,218575.51071113,0
+SHM.US,D,20100629,000000,42.982,43.0179,42.925,42.965,386058.68539662,0
+SHM.US,D,20100630,000000,42.963,43.0349,42.963,43.0179,166229.5715988,0
+SHM.US,D,20100701,000000,42.982,43,42.945,42.945,296742.46931179,0
+SHM.US,D,20100702,000000,43.0179,43.0179,42.945,43.0179,207437.26731158,0
+SHM.US,D,20100706,000000,43,43.0369,42.965,43.0179,174537.19524911,0
+SHM.US,D,20100707,000000,43.0179,43.0898,42.982,43.0728,170461.98393698,0
+SHM.US,D,20100708,000000,43.0179,43.1088,43.0179,43.0898,107625.62985725,0
+SHM.US,D,20100709,000000,43.0728,43.1228,43.0538,43.1228,134821.40736314,0
+SHM.US,D,20100712,000000,43.0538,43.1777,43.0538,43.1408,350454.15491792,0
+SHM.US,D,20100713,000000,43.1608,43.1777,43.1088,43.1408,99908.76165513,0
+SHM.US,D,20100714,000000,43.1608,43.2346,43.1608,43.2166,135066.72106621,0
+SHM.US,D,20100715,000000,43.2506,43.2686,43.2166,43.2346,246736.52254255,0
+SHM.US,D,20100716,000000,43.2506,43.2686,43.1967,43.2166,135672.49572072,0
+SHM.US,D,20100719,000000,43.2866,43.2866,43.1777,43.1777,390122.88262413,0
+SHM.US,D,20100720,000000,43.1967,43.3186,43.1967,43.3186,105296.65159877,0
+SHM.US,D,20100721,000000,43.2866,43.3734,43.2506,43.3734,202508.96508102,0
+SHM.US,D,20100722,000000,43.3734,43.3934,43.3186,43.3934,101921.33530068,0
+SHM.US,D,20100723,000000,43.3385,43.3934,43.3006,43.3734,115131.22789062,0
+SHM.US,D,20100726,000000,43.3385,43.3564,43.3006,43.3385,126445.69664422,0
+SHM.US,D,20100727,000000,43.3564,43.4454,43.3564,43.4454,189337.12114708,0
+SHM.US,D,20100728,000000,43.4454,43.4634,43.3734,43.4634,112114.36998313,0
+SHM.US,D,20100729,000000,43.3934,43.4634,43.3564,43.3564,159910.49086393,0
+SHM.US,D,20100730,000000,43.3734,43.4454,43.3564,43.4454,163270.78795571,0
+SHM.US,D,20100802,000000,43.3385,43.4294,43.3186,43.3564,482647.2011768,0
+SHM.US,D,20100803,000000,43.4114,43.4294,43.3734,43.4294,206470.0304252,0
+SHM.US,D,20100804,000000,43.3564,43.4114,43.3385,43.3734,130842.31897139,0
+SHM.US,D,20100805,000000,43.3734,43.4114,43.3385,43.3385,158491.67650784,0
+SHM.US,D,20100806,000000,43.3934,43.4114,43.3385,43.3564,113606.27780993,0
+SHM.US,D,20100809,000000,43.4824,43.5322,43.3734,43.3734,142633.39720523,0
+SHM.US,D,20100810,000000,43.3734,43.4294,43.3385,43.4294,288458.87639156,0
+SHM.US,D,20100811,000000,43.3934,43.4824,43.3934,43.4824,110853.7579335,0
+SHM.US,D,20100812,000000,43.4634,43.4634,43.3934,43.4634,83208.405518732,0
+SHM.US,D,20100813,000000,43.4114,43.5013,43.3934,43.4454,256473.9746336,0
+SHM.US,D,20100816,000000,43.4824,43.5013,43.4294,43.4824,193425.34910468,0
+SHM.US,D,20100817,000000,43.4114,43.4824,43.4114,43.4824,139028.78769081,0
+SHM.US,D,20100818,000000,43.4824,43.5692,43.4824,43.5162,164972.96467085,0
+SHM.US,D,20100819,000000,43.5162,43.5692,43.4824,43.5162,100861.98061561,0
+SHM.US,D,20100820,000000,43.5512,43.5512,43.4824,43.4824,126472.73121557,0
+SHM.US,D,20100823,000000,43.677,43.696,43.6232,43.6581,140692.91574996,0
+SHM.US,D,20100824,000000,43.677,43.732,43.6232,43.714,254099.93875618,0
+SHM.US,D,20100825,000000,43.732,43.751,43.677,43.696,236602.56340493,0
+SHM.US,D,20100826,000000,43.714,43.751,43.677,43.696,224839.52102286,0
+SHM.US,D,20100827,000000,43.732,43.732,43.6402,43.6402,201537.72307297,0
+SHM.US,D,20100830,000000,43.6402,43.696,43.6402,43.6581,103954.93583507,0
+SHM.US,D,20100831,000000,43.737,43.737,43.663,43.737,140233.32803688,0
+SHM.US,D,20100901,000000,43.677,43.696,43.5692,43.6402,188576.14802737,0
+SHM.US,D,20100902,000000,43.6581,43.6581,43.5322,43.5892,164024.75211248,0
+SHM.US,D,20100903,000000,43.6072,43.6072,43.5162,43.5512,117462.20870994,0
+SHM.US,D,20100907,000000,43.6232,43.6581,43.5512,43.6072,106630.35711911,0
+SHM.US,D,20100908,000000,43.5692,43.6072,43.5013,43.5013,154952.15022076,0
+SHM.US,D,20100909,000000,43.5512,43.5512,43.4454,43.4454,114600.54926766,0
+SHM.US,D,20100910,000000,43.4454,43.5013,43.3006,43.3385,525172.58192318,0
+SHM.US,D,20100913,000000,43.4824,43.4824,43.2166,43.4114,300997.91109964,0
+SHM.US,D,20100914,000000,43.4634,43.5162,43.3734,43.5013,177020.37069239,0
+SHM.US,D,20100915,000000,43.5013,43.5322,43.4294,43.4294,197196.17116894,0
+SHM.US,D,20100916,000000,43.5322,43.5322,43.4454,43.5322,183307.41045378,0
+SHM.US,D,20100917,000000,43.4634,43.5892,43.4294,43.5892,200289.1263884,0
+SHM.US,D,20100920,000000,43.5512,43.5512,43.5013,43.5512,154904.08876057,0
+SHM.US,D,20100921,000000,43.5162,43.5692,43.5013,43.5692,111099.07163656,0
+SHM.US,D,20100922,000000,43.5512,43.5892,43.5162,43.5692,226312.40452168,0
+SHM.US,D,20100923,000000,43.5892,43.6072,43.5512,43.6072,108464.70284978,0
+SHM.US,D,20100924,000000,43.5892,43.6072,43.5162,43.5692,98284.684812799,0
+SHM.US,D,20100927,000000,43.5322,43.5892,43.5162,43.5892,115345.50190064,0
+SHM.US,D,20100928,000000,43.5162,43.5692,43.4824,43.5692,259078.30500776,0
+SHM.US,D,20100929,000000,43.5892,43.5892,43.4824,43.4824,185555.2849982,0
+SHM.US,D,20100930,000000,43.5732,43.5732,43.4844,43.5332,118527.57107754,0
+SHM.US,D,20101001,000000,43.4454,43.4824,43.4114,43.4634,241392.68893743,0
+SHM.US,D,20101004,000000,43.4294,43.4634,43.3385,43.4114,195904.51942627,0
+SHM.US,D,20101005,000000,43.4114,43.4114,43.3385,43.3934,160731.54080888,0
+SHM.US,D,20101006,000000,43.3934,43.4114,43.3186,43.4114,195853.45412481,0
+SHM.US,D,20101007,000000,43.4114,43.4294,43.3564,43.4294,181557.17227846,0
+SHM.US,D,20101008,000000,43.4114,43.4634,43.3934,43.4454,193236.10710518,0
+SHM.US,D,20101011,000000,43.4114,43.4824,43.4114,43.4634,58137.345065512,0
+SHM.US,D,20101012,000000,43.4634,43.4634,43.3934,43.3934,129099.08975899,0
+SHM.US,D,20101013,000000,43.4114,43.4454,43.3564,43.3564,203434.14818973,0
+SHM.US,D,20101014,000000,43.3734,43.5013,43.3734,43.5013,569591.38394506,0
+SHM.US,D,20101015,000000,43.4824,43.4824,43.3734,43.3934,261106.89914004,0
+SHM.US,D,20101018,000000,43.4114,43.5013,43.4114,43.4114,187165.34391464,0
+SHM.US,D,20101019,000000,43.4454,43.4634,43.3934,43.4294,209204.52725406,0
+SHM.US,D,20101020,000000,43.4634,43.4634,43.4294,43.4634,137252.51622453,0
+SHM.US,D,20101021,000000,43.4294,43.4824,43.4114,43.4294,199252.801153,0
+SHM.US,D,20101022,000000,43.4294,43.5013,43.4294,43.5013,179481.5179664,0
+SHM.US,D,20101025,000000,43.4824,43.5013,43.4634,43.5013,178833.68953422,0
+SHM.US,D,20101026,000000,43.5013,43.5512,43.4294,43.5013,169761.08764251,0
+SHM.US,D,20101027,000000,43.4824,43.4824,43.4294,43.4294,211313.22382,0
+SHM.US,D,20101028,000000,43.4294,43.4634,43.4114,43.4454,213472.98568739,0
+SHM.US,D,20101029,000000,43.4794,43.4794,43.4254,43.4424,132648.62885028,0
+SHM.US,D,20101101,000000,43.3564,43.4294,43.3564,43.3934,129826.0193444,0
+SHM.US,D,20101102,000000,43.3564,43.4634,43.3564,43.4114,92080.751326312,0
+SHM.US,D,20101103,000000,43.4114,43.4454,43.3734,43.4454,119235.47633495,0
+SHM.US,D,20101104,000000,43.3734,43.4294,43.3564,43.3734,182800.76256093,0
+SHM.US,D,20101105,000000,43.3734,43.4294,43.3734,43.4114,203597.35689829,0
+SHM.US,D,20101108,000000,43.4294,43.4824,43.3934,43.4824,212529.77953112,0
+SHM.US,D,20101109,000000,43.4824,43.4824,43.3934,43.4454,147549.68407073,0
+SHM.US,D,20101110,000000,43.4294,43.4634,43.3564,43.3734,159664.17588044,0
+SHM.US,D,20101111,000000,43.3734,43.4294,43.2166,43.3006,235417.04738685,0
+SHM.US,D,20101112,000000,43.2166,43.3564,42.7972,43.3006,287911.17600145,0
+SHM.US,D,20101115,000000,43.3006,43.3006,42.4376,42.7083,315256.14429002,0
+SHM.US,D,20101116,000000,42.8162,42.8532,41.9243,42.8162,420968.32726337,0
+SHM.US,D,20101117,000000,42.2419,42.925,42.2419,42.8891,374122.42150178,0
+SHM.US,D,20101118,000000,42.6374,43.1408,42.4766,43.0369,419992.07885321,0
+SHM.US,D,20101119,000000,43.0369,43.1777,42.909,42.925,195763.33888696,0
+SHM.US,D,20101122,000000,42.909,43.1408,42.6724,42.909,210941.74878393,0
+SHM.US,D,20101123,000000,42.925,43.2166,42.8891,42.945,238191.59543254,0
+SHM.US,D,20101124,000000,43.1228,43.1228,42.909,42.909,104422.53379152,0
+SHM.US,D,20101126,000000,42.945,43.0728,42.909,42.965,37683.188632012,0
+SHM.US,D,20101129,000000,43.1967,43.1967,42.8352,42.8352,228182.79634749,0
+SHM.US,D,20101130,000000,43.0558,43.1628,42.967,43.1628,92760.620731948,0
+SHM.US,D,20101201,000000,43.0898,43.0898,42.909,43.0538,119368.6466309,0
+SHM.US,D,20101202,000000,42.965,43.0898,42.945,43.0179,175225.07489812,0
+SHM.US,D,20101203,000000,43.1088,43.1088,42.945,43,307749.54497624,0
+SHM.US,D,20101206,000000,42.8891,43.0538,42.8352,43.0538,206374.90878524,0
+SHM.US,D,20101207,000000,42.8891,42.982,42.7642,42.925,129576.70051965,0
+SHM.US,D,20101208,000000,42.8162,42.945,42.4576,42.4576,425315.88684993,0
+SHM.US,D,20101209,000000,42.4576,42.982,42.4576,42.982,304506.39769368,0
+SHM.US,D,20101210,000000,42.8891,42.982,42.7083,42.7083,207891.84862256,0
+SHM.US,D,20101213,000000,42.945,42.945,42.4576,42.8162,290437.40650281,0
+SHM.US,D,20101214,000000,42.6374,42.7442,42.1001,42.3498,255234.3894728,0
+SHM.US,D,20101215,000000,42.3298,42.7263,42.2599,42.4766,544322.06996854,0
+SHM.US,D,20101216,000000,42.4217,42.7263,42.4217,42.5296,174459.09537631,0
+SHM.US,D,20101217,000000,42.5106,42.925,42.5106,42.925,264369.0707506,0
+SHM.US,D,20101220,000000,42.6554,42.8711,42.4217,42.8711,427027.07508886,0
+SHM.US,D,20101221,000000,42.8162,42.8711,42.5296,42.5665,328992.71038123,0
+SHM.US,D,20101222,000000,42.7083,42.7083,42.5465,42.6894,242700.36116682,0
+SHM.US,D,20101223,000000,42.6724,42.6894,42.5665,42.6004,160034.6496361,0
+SHM.US,D,20101227,000000,42.5296,42.6004,42.3837,42.6004,235386.00769381,0
+SHM.US,D,20101228,000000,42.5465,42.7083,42.4376,42.7083,181618.25038412,0
+SHM.US,D,20101229,000000,42.5984,42.6354,42.3608,42.5455,465537.32134834,0
+SHM.US,D,20101230,000000,42.5984,42.6354,42.3458,42.4536,181139.63834303,0
+SHM.US,D,20101231,000000,42.4536,42.6524,42.3957,42.6134,221899.76170777,0
+SHM.US,D,20110103,000000,42.4576,42.6724,42.4217,42.6724,172943.15681941,0
+SHM.US,D,20110104,000000,42.6004,42.7263,42.4766,42.6894,254560.52774969,0
+SHM.US,D,20110105,000000,42.7263,42.7263,42.5106,42.5665,217583.24181425,0
+SHM.US,D,20110106,000000,42.6554,42.7083,42.4376,42.4766,195331.78702565,0
+SHM.US,D,20110107,000000,42.5815,42.5815,42.4017,42.4217,159363.79175424,0
+SHM.US,D,20110110,000000,42.4217,42.5665,42.188,42.2599,332292.93064777,0
+SHM.US,D,20110111,000000,42.2229,42.3837,42.2229,42.3648,121725.66074116,0
+SHM.US,D,20110112,000000,42.3128,42.5665,42.188,42.3648,465707.53901986,0
+SHM.US,D,20110113,000000,42.3648,42.5106,42.151,42.2938,183724.94438921,0
+SHM.US,D,20110114,000000,42.2769,42.2769,41.7406,41.8145,272381.31667682,0
+SHM.US,D,20110118,000000,41.8324,42.0632,41.7755,41.8684,267229.72891246,0
+SHM.US,D,20110119,000000,41.8524,42.1161,41.8324,42.0632,245771.28821702,0
+SHM.US,D,20110120,000000,41.9762,42.0831,41.8874,42.0462,183974.26321395,0
+SHM.US,D,20110121,000000,41.9583,42.171,41.9583,42.171,213263.71807947,0
+SHM.US,D,20110124,000000,42.151,42.3128,42.0831,42.2938,229201.09853532,0
+SHM.US,D,20110125,000000,42.3128,42.3837,42.2229,42.2599,207765.68728956,0
+SHM.US,D,20110126,000000,42.3128,42.3498,42.171,42.171,289361.03005058,0
+SHM.US,D,20110127,000000,42.2938,42.4576,42.171,42.2769,264585.34732146,0
+SHM.US,D,20110128,000000,42.2419,42.4576,42.2419,42.3837,243206.00777926,0
+SHM.US,D,20110131,000000,42.2878,42.4536,42.2878,42.3957,125773.83748194,0
+SHM.US,D,20110201,000000,42.2419,42.4576,42.2419,42.3498,164177.94801684,0
+SHM.US,D,20110202,000000,42.4217,42.4217,42.3128,42.3298,83307.532280378,0
+SHM.US,D,20110203,000000,42.2769,42.4766,42.2769,42.4017,133574.81323941,0
+SHM.US,D,20110204,000000,42.3298,42.4766,42.205,42.2419,266685.03236361,0
+SHM.US,D,20110207,000000,42.3298,42.4376,42.2229,42.2938,122200.26766056,0
+SHM.US,D,20110208,000000,42.2769,42.5665,42.171,42.5106,538855.07887168,0
+SHM.US,D,20110209,000000,42.4576,42.7083,42.4217,42.7083,213237.68478853,0
+SHM.US,D,20110210,000000,42.6004,42.7442,42.6004,42.7263,528925.38093986,0
+SHM.US,D,20110211,000000,42.6554,42.7442,42.6004,42.7263,678828.07399917,0
+SHM.US,D,20110214,000000,42.6724,42.7263,42.5296,42.6174,646518.75738491,0
+SHM.US,D,20110215,000000,42.5665,42.6374,42.3837,42.4217,171178.90071818,0
+SHM.US,D,20110216,000000,42.5815,42.6174,42.4217,42.5665,172598.71635469,0
+SHM.US,D,20110218,000000,42.4956,42.5106,42.3498,42.3648,181462.05063849,0
+SHM.US,D,20110222,000000,42.4376,42.5665,42.3837,42.4017,256983.62636771,0
+SHM.US,D,20110223,000000,42.5106,42.5106,42.4017,42.4956,127352.85670534,0
+SHM.US,D,20110224,000000,42.4956,42.7083,42.4217,42.5106,244835.0910237,0
+SHM.US,D,20110225,000000,42.6174,42.6894,42.5665,42.6374,86569.70389093,0
+SHM.US,D,20110228,000000,42.7073,42.7073,42.5625,42.5984,95300.869159194,0
+SHM.US,D,20110301,000000,42.6724,42.6724,42.5276,42.6174,144909.30760141,0
+SHM.US,D,20110302,000000,42.6894,42.7992,42.6174,42.7832,208650.81918143,0
+SHM.US,D,20110303,000000,42.7832,42.7992,42.7083,42.7642,120486.07558037,0
+SHM.US,D,20110304,000000,42.7832,42.8352,42.7083,42.8352,137301.57896515,0
+SHM.US,D,20110307,000000,42.7642,42.8352,42.7442,42.7442,152472.97989917,0
+SHM.US,D,20110308,000000,42.7083,42.8162,42.3817,42.4766,333368.30581956,0
+SHM.US,D,20110309,000000,42.5296,42.6554,42.4376,42.5106,74498.267139301,0
+SHM.US,D,20110310,000000,42.5106,42.7263,42.5106,42.7263,152484.99526422,0
+SHM.US,D,20110311,000000,42.6724,42.7442,42.5465,42.7442,141021.33572795,0
+SHM.US,D,20110314,000000,42.6554,42.7642,42.5815,42.6554,188307.80487463,0
+SHM.US,D,20110315,000000,42.7832,42.7972,42.6174,42.6374,165626.80078555,0
+SHM.US,D,20110316,000000,42.6374,42.7442,42.5815,42.7263,75762.88431061,0
+SHM.US,D,20110317,000000,42.8532,42.8532,42.6354,42.6354,108413.63754832,0
+SHM.US,D,20110318,000000,42.7442,42.7992,42.6554,42.7263,129608.74149312,0
+SHM.US,D,20110321,000000,42.7263,42.7832,42.6554,42.7442,163753.40511847,0
+SHM.US,D,20110322,000000,42.6724,42.7442,42.6724,42.6724,131917.69414319,0
+SHM.US,D,20110323,000000,42.7083,42.7442,42.6724,42.7083,97477.652793737,0
+SHM.US,D,20110324,000000,42.7263,42.7263,42.6004,42.6004,126156.32660264,0
+SHM.US,D,20110325,000000,42.6374,42.7083,42.6004,42.6374,68071.048119004,0
+SHM.US,D,20110328,000000,42.7442,42.7972,42.6724,42.7972,117945.82715312,0
+SHM.US,D,20110329,000000,42.7263,42.8162,42.6374,42.7442,193160.00979321,0
+SHM.US,D,20110330,000000,42.7442,42.8162,42.6724,42.7642,182154.9366896,0
+SHM.US,D,20110331,000000,42.7422,42.7622,42.6524,42.7073,163749.3999968,0
+SHM.US,D,20110401,000000,42.7642,42.7832,42.6004,42.7642,752882.77391212,0
+SHM.US,D,20110404,000000,42.7642,42.8352,42.6724,42.7442,194353.53605465,0
+SHM.US,D,20110405,000000,42.7992,42.8552,42.7083,42.7642,204051.93820928,0
+SHM.US,D,20110406,000000,42.7263,42.965,42.7083,42.965,448809.93064059,0
+SHM.US,D,20110407,000000,42.967,42.984,42.7642,42.967,213619.17262881,0
+SHM.US,D,20110408,000000,42.8552,42.965,42.7832,42.927,282656.45635376,0
+SHM.US,D,20110411,000000,42.927,42.965,42.8552,42.909,85141.878011051,0
+SHM.US,D,20110412,000000,42.91,43.0199,42.8911,42.947,130735.18196638,0
+SHM.US,D,20110413,000000,42.909,43.002,42.8711,43.002,140576.76722117,0
+SHM.US,D,20110414,000000,42.927,42.984,42.8711,42.8891,135153.83246281,0
+SHM.US,D,20110415,000000,42.947,43.0748,42.91,43.002,145519.08737761,0
+SHM.US,D,20110418,000000,42.947,43.0369,42.947,42.965,56779.608815079,0
+SHM.US,D,20110419,000000,42.965,43.0908,42.927,43.0908,94946.415890276,0
+SHM.US,D,20110420,000000,43.0728,43.0728,42.984,43.0369,80040.354267724,0
+SHM.US,D,20110421,000000,43.0199,43.1088,42.984,43.0558,296070.61014951,0
+SHM.US,D,20110425,000000,43.0369,43.0728,43.0369,43.0369,171806.70354194,0
+SHM.US,D,20110426,000000,43.0389,43.1088,43.0389,43.0558,124729.50200318,0
+SHM.US,D,20110427,000000,43.0748,43.1628,43.0389,43.0928,187278.48860217,0
+SHM.US,D,20110428,000000,43.1258,43.2186,43.0558,43.1987,178163.83293279,0
+SHM.US,D,20110429,000000,43.1258,43.2386,43.1108,43.1648,101682.02928014,0
+SHM.US,D,20110502,000000,43.2386,43.2536,43.1258,43.1428,162536.84940735,0
+SHM.US,D,20110503,000000,43.1797,43.2516,43.1408,43.2516,160404.12211133,0
+SHM.US,D,20110504,000000,43.2706,43.2706,43.1817,43.2186,168875.95575063,0
+SHM.US,D,20110505,000000,43.2366,43.2686,43.2166,43.2366,69819.283733498,0
+SHM.US,D,20110506,000000,43.2706,43.3026,43.2186,43.3026,87140.433730713,0
+SHM.US,D,20110509,000000,43.2536,43.3026,43.1987,43.2186,145303.81208716,0
+SHM.US,D,20110510,000000,43.2386,43.3026,43.1817,43.1987,163984.70089565,0
+SHM.US,D,20110511,000000,43.2886,43.2886,43.1967,43.2686,70772.502693979,0
+SHM.US,D,20110512,000000,43.2536,43.2886,43.2186,43.2386,170668.24770363,0
+SHM.US,D,20110513,000000,43.2536,43.3974,43.2386,43.3974,76025.219780827,0
+SHM.US,D,20110516,000000,43.3774,43.3774,43.2706,43.2706,140868.13982358,0
+SHM.US,D,20110517,000000,43.2886,43.3974,43.2886,43.2886,146280.06049731,0
+SHM.US,D,20110518,000000,43.3425,43.4494,43.3425,43.4494,84660.262128707,0
+SHM.US,D,20110519,000000,43.4334,43.4334,43.3584,43.3974,93911.091935301,0
+SHM.US,D,20110520,000000,43.4134,43.4314,43.3405,43.4314,84838.490043587,0
+SHM.US,D,20110523,000000,43.4334,43.4334,43.3425,43.3584,129402.47772646,0
+SHM.US,D,20110524,000000,43.4154,43.4334,43.3425,43.3425,100919.05359959,0
+SHM.US,D,20110525,000000,43.3226,43.4864,43.3226,43.4334,154931.12333193,0
+SHM.US,D,20110526,000000,43.4334,43.4494,43.3584,43.4154,64171.060880484,0
+SHM.US,D,20110527,000000,43.3754,43.4314,43.3754,43.3954,59767.429590366,0
+SHM.US,D,20110531,000000,43.4554,43.4554,43.3644,43.4234,113723.42761914,0
+SHM.US,D,20110601,000000,43.3564,43.4654,43.3564,43.4134,78449.319679275,0
+SHM.US,D,20110602,000000,43.4314,43.4844,43.3954,43.4844,136618.70571825,0
+SHM.US,D,20110603,000000,43.5033,43.5912,43.4654,43.5732,172137.12608077,0
+SHM.US,D,20110606,000000,43.6092,43.6092,43.5033,43.5202,91032.410725867,0
+SHM.US,D,20110607,000000,43.5202,43.5922,43.5033,43.5532,95003.488874255,0
+SHM.US,D,20110608,000000,43.5352,43.5922,43.5033,43.5532,150900.96963872,0
+SHM.US,D,20110609,000000,43.5532,43.6442,43.4674,43.5033,171582.41672772,0
+SHM.US,D,20110610,000000,43.4654,43.5332,43.4474,43.5033,90904.246832021,0
+SHM.US,D,20110613,000000,43.4474,43.5332,43.4474,43.5033,215192.18416969,0
+SHM.US,D,20110614,000000,43.4844,43.5202,43.4134,43.4134,192408.04819728,0
+SHM.US,D,20110615,000000,43.4314,43.5033,43.4314,43.4474,92576.385134544,0
+SHM.US,D,20110616,000000,43.4424,43.5142,43.4094,43.4814,101955.37883499,0
+SHM.US,D,20110617,000000,43.4674,43.5352,43.4334,43.5352,108277.46341111,0
+SHM.US,D,20110620,000000,43.4844,43.5532,43.4654,43.5332,65560.838104377,0
+SHM.US,D,20110621,000000,43.5202,43.5532,43.5033,43.5532,64973.086497443,0
+SHM.US,D,20110622,000000,43.5532,43.5912,43.5202,43.5912,150195.06694215,0
+SHM.US,D,20110623,000000,43.5732,43.5922,43.5202,43.5922,68663.806128042,0
+SHM.US,D,20110624,000000,43.5532,43.6262,43.5532,43.6262,189639.50783412,0
+SHM.US,D,20110627,000000,43.5922,43.6262,43.5532,43.6112,153263.99143151,0
+SHM.US,D,20110628,000000,43.6262,43.6262,43.5922,43.6262,106401.06390277,0
+SHM.US,D,20110629,000000,43.6092,43.6092,43.4844,43.5732,279658.62277427,0
+SHM.US,D,20110630,000000,43.5592,43.6322,43.5082,43.6172,152701.27183509,0
+SHM.US,D,20110701,000000,43.6422,43.6601,43.5512,43.5912,218737.71813929,0
+SHM.US,D,20110705,000000,43.6242,43.6422,43.5512,43.5712,171870.78548887,0
+SHM.US,D,20110706,000000,43.5872,43.6382,43.5692,43.6052,179290.27340605,0
+SHM.US,D,20110707,000000,43.6242,43.6242,43.5912,43.6242,137573.92723957,0
+SHM.US,D,20110708,000000,43.5912,43.6072,43.5182,43.5182,186081.95849947,0
+SHM.US,D,20110711,000000,43.6442,43.68,43.5732,43.5732,204163.08033598,0
+SHM.US,D,20110712,000000,43.6601,43.716,43.6242,43.698,116322.75159122,0
+SHM.US,D,20110713,000000,43.718,43.755,43.6442,43.718,178095.74586419,0
+SHM.US,D,20110714,000000,43.737,43.755,43.6262,43.737,166984.53703599,0
+SHM.US,D,20110715,000000,43.753,43.753,43.5182,43.5512,238964.58391729,0
+SHM.US,D,20110718,000000,43.6442,43.718,43.5532,43.5922,73676.215913929,0
+SHM.US,D,20110719,000000,43.6052,43.694,43.5142,43.677,139798.77233431,0
+SHM.US,D,20110720,000000,43.7,43.7,43.5922,43.6611,91372.846068896,0
+SHM.US,D,20110721,000000,43.6262,43.7,43.5922,43.6112,87360.715423261,0
+SHM.US,D,20110722,000000,43.6422,43.772,43.6422,43.772,217156.69635505,0
+SHM.US,D,20110725,000000,43.718,43.755,43.5732,43.5922,186681.72547146,0
+SHM.US,D,20110726,000000,43.6581,43.6581,43.5322,43.5492,123811.32785743,0
+SHM.US,D,20110727,000000,43.5922,43.6262,43.5202,43.5202,129491.5916839,0
+SHM.US,D,20110728,000000,43.5492,43.677,43.5142,43.5142,104772.98193875,0
+SHM.US,D,20110729,000000,43.5432,43.726,43.4924,43.5612,225780.7246183,0
+SHM.US,D,20110801,000000,43.6242,43.734,43.5512,43.678,586051.4327805,0
+SHM.US,D,20110802,000000,43.6561,43.8578,43.5672,43.8578,760828.93533058,0
+SHM.US,D,20110803,000000,43.8398,43.8588,43.678,43.8588,76402.70249942,0
+SHM.US,D,20110804,000000,43.749,43.8768,43.712,43.786,206253.75385434,0
+SHM.US,D,20110805,000000,43.788,43.9298,43.772,43.788,230817.16513429,0
+SHM.US,D,20110808,000000,43.6422,43.8588,43.5912,43.678,286692.61772949,0
+SHM.US,D,20110809,000000,43.5912,43.772,43.5912,43.753,259408.72754659,0
+SHM.US,D,20110810,000000,43.734,43.9628,43.6601,43.9628,136441.47908379,0
+SHM.US,D,20110811,000000,43.8788,43.9468,43.753,43.9298,129662.81063584,0
+SHM.US,D,20110812,000000,43.788,43.9468,43.678,43.734,172341.38728658,0
+SHM.US,D,20110815,000000,43.788,43.9956,43.772,43.9786,98129.486347595,0
+SHM.US,D,20110816,000000,43.9628,44.1594,43.9468,44.1206,353757.37902572,0
+SHM.US,D,20110817,000000,44.0126,44.1206,43.9628,44.0486,83833.204501231,0
+SHM.US,D,20110818,000000,43.9956,44.2164,43.9298,43.9786,311813.74220375,0
+SHM.US,D,20110819,000000,44.1374,44.1374,43.9088,43.9428,208322.39920345,0
+SHM.US,D,20110822,000000,43.9956,44.1974,43.9628,44.0126,77285.831830453,0
+SHM.US,D,20110823,000000,44.1394,44.1594,43.8588,43.8948,260289.85431678,0
+SHM.US,D,20110824,000000,43.9468,44.0836,43.9108,43.9468,152537.0618461,0
+SHM.US,D,20110825,000000,43.9628,44.1794,43.8588,44.1794,820993.87324795,0
+SHM.US,D,20110826,000000,44.0096,44.1974,43.9936,44.1774,85658.538708117,0
+SHM.US,D,20110829,000000,44.1974,44.1974,43.9956,43.9956,95050.549054026,0
+SHM.US,D,20110830,000000,44.0126,44.0486,43.9298,43.9786,118480.51089776,0
+SHM.US,D,20110831,000000,44.0756,44.1514,43.9198,43.9568,114210.0499036,0
+SHM.US,D,20110901,000000,43.9766,44.1574,43.8378,43.8578,248429.68773392,0
+SHM.US,D,20110902,000000,44.0576,44.0576,43.8498,43.8688,140937.22817261,0
+SHM.US,D,20110906,000000,44.0096,44.2504,43.8578,44.2504,546898.36449094,0
+SHM.US,D,20110907,000000,44.2324,44.2324,44.0816,44.1974,270712.18221556,0
+SHM.US,D,20110908,000000,44.1016,44.2324,44.1016,44.2144,91839.44274493,0
+SHM.US,D,20110909,000000,44.0446,44.2144,43.9766,44.1196,132437.35868152,0
+SHM.US,D,20110912,000000,44.2144,44.2144,44.0096,44.0626,136142.09623801,0
+SHM.US,D,20110913,000000,44.0446,44.2324,43.9766,44.1774,140618.82099883,0
+SHM.US,D,20110914,000000,44.0626,44.2144,44.0276,44.2144,145502.06561045,0
+SHM.US,D,20110915,000000,44.1016,44.1974,44.0276,44.1574,109635.19966154,0
+SHM.US,D,20110916,000000,44.0816,44.1974,44.0446,44.0626,134679.22554341,0
+SHM.US,D,20110919,000000,44.1016,44.1196,43.9766,43.9766,55488.958352832,0
+SHM.US,D,20110920,000000,44.0816,44.1974,43.9766,44.1574,171368.14271769,0
+SHM.US,D,20110921,000000,44.1374,44.1974,44.0816,44.1774,113497.13824407,0
+SHM.US,D,20110922,000000,44.2324,44.2863,44.1574,44.2504,180312.58071556,0
+SHM.US,D,20110923,000000,44.2674,44.2674,44.1374,44.2324,144753.1078558,0
+SHM.US,D,20110926,000000,44.2504,44.2504,44.1374,44.2324,144572.87738007,0
+SHM.US,D,20110927,000000,44.1774,44.1974,44.0446,44.0626,188207.67683256,0
+SHM.US,D,20110928,000000,44.0626,44.1574,43.9936,44.0096,189905.84842603,0
+SHM.US,D,20110929,000000,43.9766,44.0446,43.9428,44.0446,103254.0395406,0
+SHM.US,D,20110930,000000,44.1714,44.1714,43.9038,43.9548,197417.4541419,0
+SHM.US,D,20111003,000000,43.9916,44.0626,43.9428,43.9608,342430.89490707,0
+SHM.US,D,20111004,000000,43.9726,43.9876,43.799,43.799,284160.37954561,0
+SHM.US,D,20111005,000000,43.8148,43.9726,43.5102,43.5432,199862.58092919,0
+SHM.US,D,20111006,000000,43.4754,43.8518,43.4754,43.5102,256137.54441225,0
+SHM.US,D,20111007,000000,43.805,43.8188,43.5142,43.805,93694.815364435,0
+SHM.US,D,20111010,000000,43.786,43.805,43.5302,43.73,168231.13115972,0
+SHM.US,D,20111011,000000,43.5872,43.749,43.5672,43.675,173347.67410936,0
+SHM.US,D,20111012,000000,43.749,43.786,43.6212,43.749,70865.621773101,0
+SHM.US,D,20111013,000000,43.675,43.768,43.6382,43.768,83085.248026989,0
+SHM.US,D,20111014,000000,43.5992,43.745,43.5992,43.6342,122427.55831606,0
+SHM.US,D,20111017,000000,43.694,43.768,43.6212,43.712,89567.537470424,0
+SHM.US,D,20111018,000000,43.675,43.749,43.5872,43.6032,365019.78119745,0
+SHM.US,D,20111019,000000,43.712,43.73,43.6032,43.6032,74541.32219739,0
+SHM.US,D,20111020,000000,43.6212,43.675,43.6032,43.6561,142092.70577806,0
+SHM.US,D,20111021,000000,43.5992,43.69,43.5992,43.6192,97852.131671068,0
+SHM.US,D,20111024,000000,43.6212,43.749,43.6032,43.6032,135982.89265113,0
+SHM.US,D,20111025,000000,43.5972,43.669,43.5972,43.6322,105538.96146058,0
+SHM.US,D,20111026,000000,43.6382,43.749,43.6212,43.749,128646.51100885,0
+SHM.US,D,20111027,000000,43.786,43.786,43.6561,43.73,74516.290186873,0
+SHM.US,D,20111028,000000,43.745,43.745,43.6192,43.6522,132448.37276615,0
+SHM.US,D,20111031,000000,43.714,43.732,43.6581,43.696,92282.008690867,0
+SHM.US,D,20111101,000000,43.724,43.8318,43.705,43.8318,73267.693502295,0
+SHM.US,D,20111102,000000,43.765,43.8518,43.707,43.782,129867.07184165,0
+SHM.US,D,20111103,000000,43.724,43.797,43.724,43.797,69588.989236744,0
+SHM.US,D,20111104,000000,43.797,43.8318,43.743,43.78,77791.478442893,0
+SHM.US,D,20111107,000000,43.745,43.8518,43.745,43.765,133012.09364298,0
+SHM.US,D,20111108,000000,43.799,43.8148,43.765,43.8148,91284.733391877,0
+SHM.US,D,20111109,000000,43.8139,43.9198,43.78,43.8878,123609.06921245,0
+SHM.US,D,20111110,000000,43.8318,43.8498,43.724,43.724,122856.10633611,0
+SHM.US,D,20111111,000000,43.8148,43.9058,43.799,43.9058,94473.811531719,0
+SHM.US,D,20111114,000000,43.8708,43.9218,43.8148,43.8708,70103.64737297,0
+SHM.US,D,20111115,000000,43.8148,43.8898,43.782,43.8898,93158.129058955,0
+SHM.US,D,20111116,000000,43.8518,43.8708,43.799,43.8148,113776.49548144,0
+SHM.US,D,20111117,000000,43.8518,43.9218,43.8148,43.9058,279862.88398009,0
+SHM.US,D,20111118,000000,43.8498,43.9038,43.797,43.8498,135760.60839773,0
+SHM.US,D,20111121,000000,43.9058,43.9408,43.8148,43.9408,101211.42748242,0
+SHM.US,D,20111122,000000,43.9408,43.9876,43.8708,43.9726,260450.05918409,0
+SHM.US,D,20111123,000000,43.9578,43.9726,43.8898,43.9726,74627.432313568,0
+SHM.US,D,20111125,000000,43.9388,44.0036,43.8688,43.9717,90560.80764773,0
+SHM.US,D,20111128,000000,43.9726,43.9876,43.8898,43.9218,203831.65651674,0
+SHM.US,D,20111129,000000,43.9058,44.0056,43.9058,43.9726,813619.4429497,0
+SHM.US,D,20111130,000000,43.9388,44.0226,43.9388,44.0226,640495.05437415,0
+SHM.US,D,20111201,000000,43.9856,44.0226,43.9717,43.9856,271027.58554808,0
+SHM.US,D,20111202,000000,44.0036,44.0226,43.9568,44.0036,158855.14130054,0
+SHM.US,D,20111205,000000,44.0036,44.0226,43.9568,44.0226,59908.610129681,0
+SHM.US,D,20111206,000000,44.0146,44.0856,43.9786,44.0856,146547.40236963,0
+SHM.US,D,20111207,000000,44.1156,44.1514,44.0386,44.1514,126319.53531121,0
+SHM.US,D,20111208,000000,44.1156,44.1514,44.0576,44.0956,147943.18727605,0
+SHM.US,D,20111209,000000,44.1156,44.1156,44.0756,44.1156,104549.69640494,0
+SHM.US,D,20111212,000000,44.1314,44.1514,44.1156,44.1314,109194.63627644,0
+SHM.US,D,20111213,000000,44.1156,44.1714,44.1156,44.1514,148320.66999465,0
+SHM.US,D,20111214,000000,44.1156,44.1514,44.1156,44.1514,109867.49671914,0
+SHM.US,D,20111215,000000,44.1314,44.2084,44.0226,44.0956,160133.77639774,0
+SHM.US,D,20111216,000000,44.1314,44.1314,44.0576,44.1314,174021.53583248,0
+SHM.US,D,20111219,000000,44.0756,44.2084,44.0756,44.1514,401873.90964114,0
+SHM.US,D,20111220,000000,44.1156,44.2084,44.0756,44.1914,172901.10304174,0
+SHM.US,D,20111221,000000,44.1914,44.2274,44.0956,44.1514,111554.65422798,0
+SHM.US,D,20111222,000000,44.1156,44.1914,44.0956,44.1514,190985.22871951,0
+SHM.US,D,20111223,000000,44.1314,44.1714,44.1156,44.1314,155766.19120277,0
+SHM.US,D,20111227,000000,44.1914,44.2084,44.0956,44.0956,136673.77614139,0
+SHM.US,D,20111228,000000,44.0956,44.1714,44.0956,44.1156,110501.30722542,0
+SHM.US,D,20111229,000000,44.1156,44.1314,44.0756,44.1156,107056.90257831,0
+SHM.US,D,20111230,000000,44.0776,44.1354,44.0586,44.1176,154631.74048614,0
+SHM.US,D,20120103,000000,44.1156,44.1314,44.0226,44.0756,535003.15309334,0
+SHM.US,D,20120104,000000,44.0576,44.1156,44.0226,44.0576,231268.742604,0
+SHM.US,D,20120105,000000,44.0756,44.0956,44.0036,44.0956,187073.22611594,0
+SHM.US,D,20120106,000000,44.0226,44.1314,44.0226,44.0386,483704.55330103,0
+SHM.US,D,20120109,000000,44.1156,44.1314,44.0386,44.1156,505832.8505979,0
+SHM.US,D,20120110,000000,44.1514,44.1514,44.0386,44.0386,310712.33374101,0
+SHM.US,D,20120111,000000,44.0506,44.1434,44.0506,44.1434,176168.2810544,0
+SHM.US,D,20120112,000000,44.1235,44.1814,44.1056,44.1814,159675.18996508,0
+SHM.US,D,20120113,000000,44.2982,44.2982,44.1714,44.2274,181049.52310517,0
+SHM.US,D,20120117,000000,44.1994,44.2524,44.1414,44.2524,226765.98455224,0
+SHM.US,D,20120118,000000,44.2084,44.2624,44.1514,44.1514,141330.73137794,0
+SHM.US,D,20120119,000000,44.2084,44.2624,44.1514,44.2624,373335.41509114,0
+SHM.US,D,20120120,000000,44.2274,44.2803,44.1514,44.2624,179865.00836752,0
+SHM.US,D,20120123,000000,44.2274,44.2982,44.2274,44.2803,276733.88266548,0
+SHM.US,D,20120124,000000,44.3172,44.3172,44.1314,44.1714,342955.56584751,0
+SHM.US,D,20120125,000000,44.3892,44.3892,44.1714,44.2803,180667.03398448,0
+SHM.US,D,20120126,000000,44.2982,44.2982,44.1714,44.2084,163061.52034779,0
+SHM.US,D,20120127,000000,44.2544,44.2902,44.2204,44.2204,146319.11043372,0
+SHM.US,D,20120130,000000,44.2624,44.3172,44.2444,44.2624,194643.90737664,0
+SHM.US,D,20120131,000000,44.2674,44.3022,44.1534,44.2124,389567.17199066,0
+SHM.US,D,20120201,000000,44.3092,44.3442,44.2014,44.2902,172616.73940226,0
+SHM.US,D,20120202,000000,44.2902,44.3092,44.1634,44.2204,348726.94619227,0
+SHM.US,D,20120203,000000,44.1434,44.2902,44.1056,44.2902,268987.97733116,0
+SHM.US,D,20120206,000000,44.2902,44.3282,44.2014,44.3092,172359.41033415,0
+SHM.US,D,20120207,000000,44.2883,44.3072,44.2524,44.2524,146626.50352287,0
+SHM.US,D,20120208,000000,44.2883,44.3422,44.1794,44.3262,967259.91581938,0
+SHM.US,D,20120209,000000,44.2883,44.3262,44.2524,44.3072,240997.18317126,0
+SHM.US,D,20120210,000000,44.3092,44.3092,44.2724,44.3092,201440.59887217,0
+SHM.US,D,20120213,000000,44.2544,44.3442,44.2544,44.3442,170943.59981933,0
+SHM.US,D,20120214,000000,44.3092,44.3622,44.2724,44.3282,188299.79463126,0
+SHM.US,D,20120215,000000,44.3282,44.3282,44.2724,44.3282,153774.64444605,0
+SHM.US,D,20120216,000000,44.3092,44.3092,44.2204,44.2364,520044.0236085,0
+SHM.US,D,20120217,000000,44.3092,44.3822,44.2724,44.2902,445323.47221581,0
+SHM.US,D,20120221,000000,44.3282,44.3822,44.3092,44.3822,128473.28949608,0
+SHM.US,D,20120222,000000,44.3442,44.3822,44.3282,44.3622,141281.66863732,0
+SHM.US,D,20120223,000000,44.3092,44.456,44.3092,44.456,317413.90359657,0
+SHM.US,D,20120224,000000,44.455,44.474,44.3992,44.474,240006.91683521,0
+SHM.US,D,20120227,000000,44.492,44.528,44.3992,44.4182,243360.20496405,0
+SHM.US,D,20120228,000000,44.4381,44.456,44.3622,44.3992,232671.53647337,0
+SHM.US,D,20120229,000000,44.4471,44.466,44.3912,44.4092,127527.07949854,0
+SHM.US,D,20120301,000000,44.455,44.492,44.3992,44.4162,137771.17948244,0
+SHM.US,D,20120302,000000,44.3522,44.4461,44.3522,44.4262,157475.37688086,0
+SHM.US,D,20120305,000000,44.474,44.474,44.4162,44.4162,115025.09216602,0
+SHM.US,D,20120306,000000,44.4262,44.4262,44.3172,44.3522,481091.21140308,0
+SHM.US,D,20120307,000000,44.3602,44.4361,44.3262,44.3422,164415.25147654,0
+SHM.US,D,20120308,000000,44.3892,44.4461,44.3522,44.3892,333555.54525823,0
+SHM.US,D,20120309,000000,44.3992,44.455,44.3602,44.455,263894.4638312,0
+SHM.US,D,20120312,000000,44.455,44.455,44.3602,44.3602,202146.50156874,0
+SHM.US,D,20120313,000000,44.4162,44.4162,44.3262,44.3802,426374.24025458,0
+SHM.US,D,20120314,000000,44.3422,44.3802,44.2704,44.3422,265315.28074814,0
+SHM.US,D,20120315,000000,44.3802,44.3802,44.2883,44.2883,266575.89279776,0
+SHM.US,D,20120316,000000,44.2883,44.2883,44.1794,44.2184,311073.79597287,0
+SHM.US,D,20120319,000000,44.1794,44.1994,44.0666,44.0836,238345.79261732,0
+SHM.US,D,20120320,000000,44.0836,44.1794,44.0836,44.1036,135407.15640923,0
+SHM.US,D,20120321,000000,44.1794,44.1994,44.1216,44.1414,127277.7606738,0
+SHM.US,D,20120322,000000,44.1794,44.1794,44.0666,44.1794,202092.43242602,0
+SHM.US,D,20120323,000000,44.1036,44.2524,44.1036,44.2364,157833.83527145,0
+SHM.US,D,20120326,000000,44.1614,44.2524,44.1216,44.2364,128742.63392923,0
+SHM.US,D,20120327,000000,44.2524,44.2524,44.1614,44.2184,164168.93649305,0
+SHM.US,D,20120328,000000,44.1614,44.3072,44.1614,44.2883,230697.0114838,0
+SHM.US,D,20120329,000000,44.2704,44.2883,44.2184,44.2524,147117.130929,0
+SHM.US,D,20120330,000000,44.2504,44.2863,44.2304,44.2504,299772.34386474,0
+SHM.US,D,20120402,000000,44.2274,44.2803,44.1136,44.1136,1078906.6878461,0
+SHM.US,D,20120403,000000,44.1634,44.2744,44.1434,44.1834,217723.42107315,0
+SHM.US,D,20120404,000000,44.1434,44.2204,44.1235,44.1634,141148.49834138,0
+SHM.US,D,20120405,000000,44.1434,44.1834,44.1076,44.1434,96646.590044579,0
+SHM.US,D,20120409,000000,44.2274,44.2803,44.1894,44.2084,233263.29320198,0
+SHM.US,D,20120410,000000,44.2444,44.3172,44.2274,44.2624,195264.70123746,0
+SHM.US,D,20120411,000000,44.2803,44.2803,44.2084,44.2803,147771.96832412,0
+SHM.US,D,20120412,000000,44.2624,44.2624,44.1894,44.2084,193562.52452232,0
+SHM.US,D,20120413,000000,44.2274,44.3362,44.2274,44.2982,148804.28843783,0
+SHM.US,D,20120416,000000,44.2803,44.3522,44.2444,44.3362,148457.84541229,0
+SHM.US,D,20120417,000000,44.3362,44.3542,44.2274,44.2274,179448.47571251,0
+SHM.US,D,20120418,000000,44.2444,44.3362,44.2084,44.2274,151373.57399728,0
+SHM.US,D,20120419,000000,44.2803,44.3702,44.2274,44.3702,182677.60506918,0
+SHM.US,D,20120420,000000,44.3282,44.3462,44.2384,44.2384,100928.06512338,0
+SHM.US,D,20120423,000000,44.2624,44.3362,44.2624,44.2624,178805.65368245,0
+SHM.US,D,20120424,000000,44.3172,44.3362,44.2444,44.2444,197433.47462864,0
+SHM.US,D,20120425,000000,44.2444,44.3172,44.1894,44.2274,314163.74735106,0
+SHM.US,D,20120426,000000,44.2444,44.3172,44.2444,44.2444,174692.39371432,0
+SHM.US,D,20120427,000000,44.2384,44.2744,44.2204,44.2564,92762.62329279,0
+SHM.US,D,20120430,000000,44.2384,44.3282,44.2384,44.3112,64734.781757323,0
+SHM.US,D,20120501,000000,44.3362,44.3542,44.2823,44.3362,146002.70582079,0
+SHM.US,D,20120502,000000,44.3092,44.3642,44.3092,44.3642,176319.47439792,0
+SHM.US,D,20120503,000000,44.3362,44.3912,44.3362,44.3912,163711.35134081,0
+SHM.US,D,20120504,000000,44.3462,44.4012,44.3092,44.3282,172593.70995259,0
+SHM.US,D,20120507,000000,44.3642,44.3642,44.3092,44.3462,179756.87008209,0
+SHM.US,D,20120508,000000,44.3092,44.4202,44.3092,44.3842,207188.94976725,0
+SHM.US,D,20120509,000000,44.3722,44.4471,44.3542,44.4471,191867.35677012,0
+SHM.US,D,20120510,000000,44.4092,44.4282,44.3542,44.4282,152681.24622668,0
+SHM.US,D,20120511,000000,44.458,44.458,44.3842,44.3842,179378.38608307,0
+SHM.US,D,20120514,000000,44.4202,44.4401,44.3092,44.3642,297273.14793474,0
+SHM.US,D,20120515,000000,44.4202,44.4202,44.3092,44.3462,128214.95914754,0
+SHM.US,D,20120516,000000,44.3842,44.53,44.3282,44.494,213506.02794128,0
+SHM.US,D,20120517,000000,44.4012,44.494,44.3842,44.494,113243.81429765,0
+SHM.US,D,20120518,000000,44.458,44.494,44.4202,44.478,76076.285082281,0
+SHM.US,D,20120521,000000,44.458,44.458,44.3462,44.3642,161303.27192909,0
+SHM.US,D,20120522,000000,44.3642,44.4401,44.3642,44.3842,157444.33718782,0
+SHM.US,D,20120523,000000,44.458,44.494,44.3642,44.3642,183445.58715184,0
+SHM.US,D,20120524,000000,44.4401,44.478,44.4012,44.458,156691.37431147,0
+SHM.US,D,20120525,000000,44.4471,44.4471,44.4092,44.4471,106033.59398838,0
+SHM.US,D,20120529,000000,44.4012,44.478,44.3842,44.478,123236.59289596,0
+SHM.US,D,20120530,000000,44.4202,44.512,44.4012,44.512,201103.1673704,0
+SHM.US,D,20120531,000000,44.514,44.532,44.458,44.514,122658.85409323,0
+SHM.US,D,20120601,000000,44.502,44.558,44.466,44.558,127002.40855811,0
+SHM.US,D,20120604,000000,44.484,44.538,44.3362,44.3722,241826.24335958,0
+SHM.US,D,20120605,000000,44.4012,44.4401,44.3442,44.3622,137392.69548343,0
+SHM.US,D,20120606,000000,44.4202,44.4401,44.3282,44.4401,141887.44329182,0
+SHM.US,D,20120607,000000,44.3622,44.4401,44.3622,44.4401,137946.40355606,0
+SHM.US,D,20120608,000000,44.3542,44.4282,44.3542,44.3912,83708.044448648,0
+SHM.US,D,20120611,000000,44.4092,44.4282,44.3182,44.3542,158905.20532158,0
+SHM.US,D,20120612,000000,44.3722,44.52,44.3362,44.484,383197.02595434,0
+SHM.US,D,20120613,000000,44.4471,44.484,44.3722,44.3722,189957.9150079,0
+SHM.US,D,20120614,000000,44.3912,44.4282,44.3362,44.4092,192559.2415408,0
+SHM.US,D,20120615,000000,44.3912,44.466,44.3542,44.3542,126501.76834778,0
+SHM.US,D,20120618,000000,44.3722,44.466,44.3542,44.4471,111003.9499966,0
+SHM.US,D,20120619,000000,44.4092,44.502,44.4092,44.484,138943.67885505,0
+SHM.US,D,20120620,000000,44.4471,44.538,44.4092,44.4282,191012.26329087,0
+SHM.US,D,20120621,000000,44.4471,44.466,44.3722,44.3912,151677.96324517,0
+SHM.US,D,20120622,000000,44.3822,44.456,44.3622,44.4202,68483.575652321,0
+SHM.US,D,20120625,000000,44.4471,44.466,44.4092,44.466,94738.149562776,0
+SHM.US,D,20120626,000000,44.4282,44.466,44.3912,44.466,62293.660091724,0
+SHM.US,D,20120627,000000,44.4282,44.502,44.3912,44.502,102304.8257018,0
+SHM.US,D,20120628,000000,44.484,44.502,44.4471,44.484,185492.20433169,0
+SHM.US,D,20120629,000000,44.488,44.524,44.4321,44.524,138244.78512143,0
+SHM.US,D,20120702,000000,44.512,44.55,44.3622,44.3622,285550.15676951,0
+SHM.US,D,20120703,000000,44.4072,44.518,44.3882,44.518,104467.59141045,0
+SHM.US,D,20120705,000000,44.464,44.518,44.4461,44.518,110381.15357495,0
+SHM.US,D,20120706,000000,44.494,44.512,44.456,44.512,156663.3384597,0
+SHM.US,D,20120709,000000,44.512,44.512,44.456,44.512,90637.906240122,0
+SHM.US,D,20120710,000000,44.512,44.567,44.494,44.55,90832.154641732,0
+SHM.US,D,20120711,000000,44.567,44.6039,44.456,44.456,204315.27495992,0
+SHM.US,D,20120712,000000,44.55,44.567,44.456,44.456,125054.9181399,0
+SHM.US,D,20120713,000000,44.518,44.575,44.5,44.536,87881.381242011,0
+SHM.US,D,20120716,000000,44.55,44.6039,44.476,44.6039,137205.45604477,0
+SHM.US,D,20120717,000000,44.561,44.6338,44.522,44.5959,169159.31810969,0
+SHM.US,D,20120718,000000,44.5959,44.6148,44.561,44.5959,233772.94493611,0
+SHM.US,D,20120719,000000,44.6039,44.6228,44.567,44.6039,166691.16187272,0
+SHM.US,D,20120720,000000,44.5899,44.6278,44.575,44.6088,104293.36861725,0
+SHM.US,D,20120723,000000,44.6228,44.6398,44.567,44.6398,153301.03880707,0
+SHM.US,D,20120724,000000,44.6738,44.6738,44.58,44.6538,172276.30405924,0
+SHM.US,D,20120725,000000,44.6228,44.6598,44.567,44.6398,154594.69311058,0
+SHM.US,D,20120726,000000,44.6398,44.6598,44.5859,44.5859,108369.58120981,0
+SHM.US,D,20120727,000000,44.6278,44.6678,44.5899,44.5899,161070.97487149,0
+SHM.US,D,20120730,000000,44.6968,44.6968,44.567,44.6398,166449.85329134,0
+SHM.US,D,20120731,000000,44.6678,44.7188,44.6478,44.7028,125050.91301821,0
+SHM.US,D,20120801,000000,44.7188,44.7188,44.6088,44.6278,125164.05770576,0
+SHM.US,D,20120802,000000,44.6148,44.6918,44.58,44.6538,186274.20434024,0
+SHM.US,D,20120803,000000,44.6278,44.7028,44.5899,44.7028,185388.07116795,0
+SHM.US,D,20120806,000000,44.7028,44.7188,44.6478,44.6848,102972.67974239,0
+SHM.US,D,20120807,000000,44.6918,44.6918,44.5959,44.5959,142587.33830588,0
+SHM.US,D,20120808,000000,44.6478,44.6848,44.6088,44.6278,113158.70546189,0
+SHM.US,D,20120809,000000,44.6478,44.6678,44.575,44.5899,139279.10779597,0
+SHM.US,D,20120810,000000,44.556,44.6848,44.536,44.6848,100029.91658603,0
+SHM.US,D,20120813,000000,44.6678,44.6678,44.575,44.6278,94333.632272825,0
+SHM.US,D,20120814,000000,44.6678,44.6678,44.5,44.518,292170.622911,0
+SHM.US,D,20120815,000000,44.518,44.536,44.464,44.48,187609.91242142,0
+SHM.US,D,20120816,000000,44.5,44.575,44.48,44.556,82143.043151136,0
+SHM.US,D,20120817,000000,44.506,44.6918,44.506,44.6538,88404.049621602,0
+SHM.US,D,20120820,000000,44.6088,44.6848,44.556,44.6848,211419.35954459,0
+SHM.US,D,20120821,000000,44.6678,44.6678,44.5899,44.6678,117385.11011755,0
+SHM.US,D,20120822,000000,44.6678,44.6848,44.6278,44.6678,214951.87686872,0
+SHM.US,D,20120823,000000,44.7028,44.9185,44.6088,44.6278,92551.353124028,0
+SHM.US,D,20120824,000000,44.5959,44.6918,44.5959,44.6918,104196.24441645,0
+SHM.US,D,20120827,000000,44.6678,44.7028,44.6278,44.7028,269287.36017694,0
+SHM.US,D,20120828,000000,44.6848,44.7028,44.6278,44.6278,201446.6065547,0
+SHM.US,D,20120829,000000,44.7068,44.7068,44.6738,44.7068,186169.06989607,0
+SHM.US,D,20120830,000000,44.6918,44.7238,44.6538,44.7068,230542.81429902,0
+SHM.US,D,20120831,000000,44.7078,44.7258,44.6558,44.7258,224233.74636836,0
+SHM.US,D,20120904,000000,44.6988,44.7527,44.514,44.6618,241391.687657,0
+SHM.US,D,20120905,000000,44.6618,44.7148,44.6238,44.7148,152484.99526422,0
+SHM.US,D,20120906,000000,44.6808,44.9724,44.6238,44.7148,93439.488857164,0
+SHM.US,D,20120907,000000,44.7238,44.7238,44.6738,44.6918,198511.85364171,0
+SHM.US,D,20120910,000000,44.7427,44.7427,44.6538,44.7238,294768.94560264,0
+SHM.US,D,20120911,000000,44.7068,44.7238,44.6738,44.6738,208496.62199665,0
+SHM.US,D,20120912,000000,44.6918,44.7068,44.6538,44.7068,146316.10659246,0
+SHM.US,D,20120913,000000,44.6918,44.7068,44.6148,44.6738,222941.09334527,0
+SHM.US,D,20120914,000000,44.6238,44.6808,44.514,44.552,372147.89651221,0
+SHM.US,D,20120917,000000,44.6148,44.6148,44.506,44.522,192606.30172057,0
+SHM.US,D,20120918,000000,44.561,44.6338,44.522,44.58,216042.27124684,0
+SHM.US,D,20120919,000000,44.8346,44.8346,44.58,44.6148,134155.5558834,0
+SHM.US,D,20120920,000000,44.6538,44.7427,44.58,44.6738,132022.82858736,0
+SHM.US,D,20120921,000000,44.6988,44.6988,44.5879,44.6238,176484.68566733,0
+SHM.US,D,20120924,000000,44.6738,44.6918,44.6148,44.6918,160291.97870421,0
+SHM.US,D,20120925,000000,44.6738,44.7238,44.6338,44.7238,264148.78905805,0
+SHM.US,D,20120926,000000,44.7188,44.7567,44.6848,44.7567,132826.85676516,0
+SHM.US,D,20120927,000000,44.7188,44.8116,44.6848,44.7926,156386.98506359,0
+SHM.US,D,20120928,000000,44.7926,44.7926,44.7367,44.7756,125327.26641432,0
+SHM.US,D,20121001,000000,44.8246,45.0264,44.6808,44.6808,801976.55421812,0
+SHM.US,D,20121002,000000,44.7367,44.7926,44.7028,44.7756,164265.05941343,0
+SHM.US,D,20121003,000000,44.7367,44.7567,44.6678,44.7188,248417.67236886,0
+SHM.US,D,20121004,000000,44.7188,44.7567,44.6678,44.7367,194934.27869864,0
+SHM.US,D,20121005,000000,44.6988,44.7876,44.6808,44.6808,188933.60513755,0
+SHM.US,D,20121008,000000,44.6988,44.7876,44.6988,44.7148,145938.62387387,0
+SHM.US,D,20121009,000000,44.7527,44.7527,44.6988,44.7328,79282.384989275,0
+SHM.US,D,20121010,000000,44.7527,44.7527,44.6988,44.7148,171664.52172221,0
+SHM.US,D,20121011,000000,44.7328,44.7716,44.7148,44.7716,143862.96956182,0
+SHM.US,D,20121012,000000,44.7328,44.7716,44.6988,44.7328,164670.57798381,0
+SHM.US,D,20121015,000000,44.7527,44.8056,44.6988,44.7876,177018.36813155,0
+SHM.US,D,20121016,000000,44.9524,44.9724,44.7148,44.7716,175248.10434779,0
+SHM.US,D,20121017,000000,44.7527,44.8056,44.6988,44.7328,167798.57801799,0
+SHM.US,D,20121018,000000,44.7148,44.7876,44.7148,44.7527,111856.03963459,0
+SHM.US,D,20121019,000000,44.7367,44.7756,44.6848,44.7188,155270.55739454,0
+SHM.US,D,20121022,000000,44.6988,44.7527,44.6808,44.7148,107142.01141407,0
+SHM.US,D,20121023,000000,44.7447,44.7826,44.6918,44.7826,138671.33058063,0
+SHM.US,D,20121024,000000,44.7716,44.7716,44.6618,44.6988,176938.26569789,0
+SHM.US,D,20121025,000000,44.6988,44.7148,44.6238,44.6238,133259.40990689,0
+SHM.US,D,20121026,000000,44.6678,44.7188,44.6278,44.6278,119881.30220629,0
+SHM.US,D,20121031,000000,44.6498,44.7776,44.576,44.6298,355987.23052255,0
+SHM.US,D,20121101,000000,44.6478,44.6848,44.575,44.6088,133878.20120687,0
+SHM.US,D,20121102,000000,44.6478,44.7028,44.5899,44.6848,97135.214889867,0
+SHM.US,D,20121105,000000,44.7028,44.7188,44.6678,44.7188,105778.26748111,0
+SHM.US,D,20121106,000000,44.6738,44.7258,44.6738,44.7078,138904.62891865,0
+SHM.US,D,20121107,000000,44.7078,44.7447,44.6738,44.6738,126705.02827317,0
+SHM.US,D,20121108,000000,44.6918,44.7258,44.6738,44.7258,167020.58313113,0
+SHM.US,D,20121109,000000,44.6848,44.7028,44.575,44.6848,211466.41972436,0
+SHM.US,D,20121112,000000,44.6678,44.7028,44.6278,44.6478,72655.911165264,0
+SHM.US,D,20121113,000000,44.6278,44.6678,44.5899,44.6088,135124.7953306,0
+SHM.US,D,20121114,000000,44.6278,44.6678,44.5899,44.5899,139727.68142444,0
+SHM.US,D,20121115,000000,44.6678,44.7028,44.6088,44.7028,123888.42644982,0
+SHM.US,D,20121116,000000,44.6358,44.7078,44.5979,44.5979,248558.85290818,0
+SHM.US,D,20121119,000000,44.6848,44.7188,44.6278,44.6478,116461.92956969,0
+SHM.US,D,20121120,000000,44.6278,44.6848,44.6088,44.6278,111353.39686341,0
+SHM.US,D,20121121,000000,44.6678,44.7367,44.5899,44.7188,251159.17816067,0
+SHM.US,D,20121123,000000,44.6918,44.7647,44.6918,44.7647,253038.58151027,0
+SHM.US,D,20121126,000000,44.7188,44.7567,44.6848,44.7367,176788.07363479,0
+SHM.US,D,20121127,000000,44.7028,44.7567,44.7028,44.7188,126172.34708937,0
+SHM.US,D,20121128,000000,44.7367,44.7926,44.6278,44.7188,249262.75304391,0
+SHM.US,D,20121129,000000,44.6848,44.7188,44.6278,44.6478,109890.52616881,0
+SHM.US,D,20121130,000000,44.6478,44.7567,44.6478,44.7028,123081.39443075,0
+SHM.US,D,20121203,000000,44.7078,44.7078,44.6168,44.6358,223509.82062421,0
+SHM.US,D,20121204,000000,44.6358,44.7278,44.6358,44.6928,149406.05797066,0
+SHM.US,D,20121205,000000,44.7078,44.7447,44.6738,44.6918,134111.49954489,0
+SHM.US,D,20121206,000000,44.7078,44.7647,44.6558,44.6918,489822.37667133,0
+SHM.US,D,20121207,000000,44.7258,44.7258,44.6558,44.6558,297497.43474898,0
+SHM.US,D,20121210,000000,44.7447,44.7447,44.6168,44.6358,226995.27776858,0
+SHM.US,D,20121211,000000,44.6738,44.7078,44.58,44.58,278745.45503062,0
+SHM.US,D,20121212,000000,44.6168,44.6558,44.451,44.561,501750.63032282,0
+SHM.US,D,20121213,000000,44.5979,44.6358,44.544,44.544,144281.50477766,0
+SHM.US,D,20121214,000000,44.524,44.6168,44.508,44.544,194819.13145026,0
+SHM.US,D,20121217,000000,44.488,44.58,44.488,44.544,232573.41099215,0
+SHM.US,D,20121218,000000,44.508,44.5979,44.451,44.488,440770.65014301,0
+SHM.US,D,20121219,000000,44.508,44.58,44.4321,44.524,319987.19427769,0
+SHM.US,D,20121220,000000,44.488,44.6358,44.47,44.524,388767.14893454,0
+SHM.US,D,20121221,000000,44.58,44.5979,44.47,44.508,350455.15619835,0
+SHM.US,D,20121224,000000,44.488,44.6918,44.488,44.524,105287.64007499,0
+SHM.US,D,20121226,000000,44.5979,44.6558,44.544,44.544,183703.91750038,0
+SHM.US,D,20121227,000000,44.6318,44.6518,44.576,44.576,203212.86521676,0
+SHM.US,D,20121228,000000,44.576,44.6718,44.538,44.6128,314701.43493697,0
+SHM.US,D,20121231,000000,44.5979,44.6758,44.5979,44.6558,337911.11508816,0
+SHM.US,D,20130102,000000,44.6318,44.6888,44.484,44.502,1366559.533499,0
+SHM.US,D,20130103,000000,44.52,44.6718,44.502,44.52,360280.72096641,0
+SHM.US,D,20130104,000000,44.576,44.6318,44.484,44.52,480272.16401897,0
+SHM.US,D,20130107,000000,44.6128,44.6318,44.52,44.576,240388.4046755,0
+SHM.US,D,20130108,000000,44.538,44.7407,44.538,44.7058,330191.24304477,0
+SHM.US,D,20130109,000000,44.7238,44.7427,44.6518,44.7068,241976.43542268,0
+SHM.US,D,20130110,000000,44.7427,44.7427,44.6718,44.6898,278498.13876671,0
+SHM.US,D,20130111,000000,44.7786,44.7786,44.6718,44.7058,218589.52863703,0
+SHM.US,D,20130114,000000,44.6518,44.7407,44.6518,44.7218,220680.20215539,0
+SHM.US,D,20130115,000000,44.7218,44.7607,44.7058,44.7218,232283.03967015,0
+SHM.US,D,20130116,000000,44.7218,44.7607,44.7058,44.7407,167387.05176509,0
+SHM.US,D,20130117,000000,44.7956,44.7956,44.7058,44.7218,227684.15869799,0
+SHM.US,D,20130118,000000,44.7956,44.7956,44.7238,44.7427,213812.41975,0
+SHM.US,D,20130122,000000,44.7786,44.7956,44.7218,44.7607,242049.52889339,0
+SHM.US,D,20130123,000000,44.7736,44.7736,44.7168,44.7736,260760.4561145,0
+SHM.US,D,20130124,000000,44.7956,44.8136,44.7607,44.7607,195093.48228552,0
+SHM.US,D,20130125,000000,44.7238,44.7607,44.7238,44.7427,181367.93027895,0
+SHM.US,D,20130128,000000,44.7607,44.7607,44.7068,44.7068,369052.93873192,0
+SHM.US,D,20130129,000000,44.7238,44.7607,44.7068,44.7607,177373.82268088,0
+SHM.US,D,20130130,000000,44.7607,44.7786,44.7238,44.7427,162055.23352502,0
+SHM.US,D,20130131,000000,44.7527,44.7716,44.6828,44.6828,151553.804473,0
+SHM.US,D,20130201,000000,44.6898,44.7238,44.6898,44.7238,132665.65061743,0
+SHM.US,D,20130204,000000,44.7427,44.8156,44.7068,44.7427,261985.02206897,0
+SHM.US,D,20130205,000000,44.7736,44.7736,44.7168,44.7348,209383.75644936,0
+SHM.US,D,20130206,000000,44.7736,44.7736,44.7348,44.7348,99253.924260009,0
+SHM.US,D,20130207,000000,44.7547,44.7736,44.7348,44.7348,205717.06754886,0
+SHM.US,D,20130208,000000,44.7348,44.7736,44.7168,44.7547,215312.33782016,0
+SHM.US,D,20130211,000000,44.7427,44.7956,44.7427,44.7956,248328.55841142,0
+SHM.US,D,20130212,000000,44.8346,44.8346,44.7956,44.7956,249000.4175737,0
+SHM.US,D,20130213,000000,44.8156,44.8346,44.7786,44.8346,387285.25391194,0
+SHM.US,D,20130214,000000,44.8346,44.8346,44.7956,44.7956,196098.76782788,0
+SHM.US,D,20130215,000000,44.8096,44.8096,44.7348,44.7736,358127.96806195,0
+SHM.US,D,20130219,000000,44.7786,44.8346,44.7607,44.8346,365963.98863414,0
+SHM.US,D,20130220,000000,44.7906,44.8286,44.7906,44.8286,345880.30595629,0
+SHM.US,D,20130221,000000,44.8346,44.8346,44.7956,44.7956,205431.70262897,0
+SHM.US,D,20130222,000000,44.7906,44.8096,44.7736,44.7736,153977.90437145,0
+SHM.US,D,20130225,000000,44.7956,44.8156,44.7607,44.7786,312393.48356732,0
+SHM.US,D,20130226,000000,44.7786,44.8156,44.7427,44.7786,201784.03805646,0
+SHM.US,D,20130227,000000,44.7547,44.8096,44.7547,44.7547,266071.24746574,0
+SHM.US,D,20130228,000000,44.7876,44.8056,44.7507,44.7507,255156.28959999,0
+SHM.US,D,20130301,000000,44.8096,44.8286,44.7736,44.8286,157599.53565302,0
+SHM.US,D,20130304,000000,44.8286,44.8646,44.7736,44.8096,235135.68758865,0
+SHM.US,D,20130305,000000,44.8076,44.8806,44.8076,44.8806,229479.45449227,0
+SHM.US,D,20130306,000000,44.9165,44.9165,44.8626,44.8626,264596.3614061,0
+SHM.US,D,20130307,000000,44.8626,44.8975,44.8436,44.8626,125808.88229667,0
+SHM.US,D,20130308,000000,44.8076,44.8806,44.8076,44.8436,6302585.6412145,0
+SHM.US,D,20130311,000000,44.8646,44.8826,44.8286,44.8646,315886.95095504,0
+SHM.US,D,20130312,000000,44.9015,44.9205,44.8096,44.8096,181702.35793945,0
+SHM.US,D,20130313,000000,44.8286,44.8646,44.7906,44.8096,225087.83856719,0
+SHM.US,D,20130314,000000,44.8466,44.8646,44.8096,44.8286,334011.12784964,0
+SHM.US,D,20130315,000000,44.8626,44.8626,44.7527,44.7716,259612.98875241,0
+SHM.US,D,20130318,000000,44.7736,44.8646,44.7547,44.8286,171305.06205119,0
+SHM.US,D,20130319,000000,44.7736,44.8466,44.7547,44.8286,274107.52412206,0
+SHM.US,D,20130320,000000,44.7716,44.8626,44.7716,44.8246,174817.55376691,0
+SHM.US,D,20130321,000000,44.8076,44.8436,44.7716,44.8436,172396.45770972,0
+SHM.US,D,20130322,000000,44.7886,44.8436,44.7886,44.8436,182507.38739767,0
+SHM.US,D,20130325,000000,44.8626,44.8626,44.7886,44.8246,148032.3012335,0
+SHM.US,D,20130326,000000,44.8626,44.8626,44.7716,44.8246,390349.1719992,0
+SHM.US,D,20130327,000000,44.8076,44.8806,44.7886,44.8436,395703.01840854,0
+SHM.US,D,20130328,000000,44.8076,44.8626,44.7886,44.8246,191594.00721527,0
+SHM.US,D,20130401,000000,44.8076,44.8806,44.7886,44.8626,240575.64411416,0
+SHM.US,D,20130402,000000,44.8456,44.8826,44.8076,44.8636,264729.53170204,0
+SHM.US,D,20130403,000000,44.8806,44.8975,44.8076,44.8076,154331.35635994,0
+SHM.US,D,20130404,000000,44.8266,44.8826,44.7886,44.8266,190554.67813861,0
+SHM.US,D,20130405,000000,44.8806,44.9344,44.8436,44.8436,273668.9632978,0
+SHM.US,D,20130408,000000,44.8246,44.9344,44.8076,44.8806,364391.97837368,0
+SHM.US,D,20130409,000000,44.9344,44.9344,44.8076,44.8076,240821.95909764,0
+SHM.US,D,20130410,000000,44.8636,44.9185,44.7886,44.8076,320403.7269327,0
+SHM.US,D,20130411,000000,44.8806,44.8975,44.7527,44.8076,830387.8861547,0
+SHM.US,D,20130412,000000,44.8266,44.8266,44.7527,44.7886,438971.34922706,0
+SHM.US,D,20130415,000000,44.8076,44.8806,44.7716,44.8246,178781.62295235,0
+SHM.US,D,20130416,000000,44.8246,44.8975,44.7886,44.8626,156244.80324386,0
+SHM.US,D,20130417,000000,44.8266,44.9364,44.8266,44.8995,386653.4459665,0
+SHM.US,D,20130418,000000,44.9544,44.9544,44.8626,44.8975,347793.75284019,0
+SHM.US,D,20130419,000000,44.9364,44.9364,44.8826,44.8826,112456.807887,0
+SHM.US,D,20130422,000000,44.9744,44.9744,44.8266,44.8636,149885.67129216,0
+SHM.US,D,20130423,000000,44.8995,44.9544,44.8456,44.9185,198347.64365272,0
+SHM.US,D,20130424,000000,44.8826,44.9544,44.8076,44.8636,200862.86006944,0
+SHM.US,D,20130425,000000,44.8826,44.9185,44.8266,44.8636,120293.82973961,0
+SHM.US,D,20130426,000000,44.8456,44.8995,44.8266,44.8636,133209.34588586,0
+SHM.US,D,20130429,000000,44.8995,44.8995,44.7886,44.8076,251828.03348167,0
+SHM.US,D,20130430,000000,44.8406,44.8766,44.8016,44.8406,183005.02376675,0
+SHM.US,D,20130501,000000,44.9185,44.9364,44.8826,44.8826,212146.28913,0
+SHM.US,D,20130502,000000,44.8955,44.8955,44.8606,44.8955,215912.10479215,0
+SHM.US,D,20130503,000000,44.8636,44.8995,44.8076,44.8266,371850.51622727,0
+SHM.US,D,20130506,000000,44.8456,44.9544,44.8266,44.8826,324601.09445616,0
+SHM.US,D,20130507,000000,44.9334,44.9524,44.8226,44.8606,359177.30994282,0
+SHM.US,D,20130508,000000,44.9145,44.9334,44.8426,44.8606,248676.0027174,0
+SHM.US,D,20130509,000000,44.8955,44.8955,44.8226,44.8786,284739.11962876,0
+SHM.US,D,20130510,000000,44.8995,44.8995,44.8456,44.8636,188480.02510698,0
+SHM.US,D,20130513,000000,44.8636,44.9364,44.8456,44.8636,181530.13770709,0
+SHM.US,D,20130514,000000,44.8636,44.8995,44.8456,44.8456,205404.66805761,0
+SHM.US,D,20130515,000000,44.8636,44.8995,44.8456,44.8456,196272.99062108,0
+SHM.US,D,20130516,000000,44.8826,44.9185,44.8266,44.8456,226686.88339901,0
+SHM.US,D,20130517,000000,44.8786,44.8786,44.7696,44.7696,545283.2991724,0
+SHM.US,D,20130520,000000,44.8266,44.8995,44.7716,44.8456,201848.12000338,0
+SHM.US,D,20130521,000000,44.8456,44.8995,44.8266,44.8636,137225.48165318,0
+SHM.US,D,20130522,000000,44.8266,44.8995,44.8266,44.8636,169617.90454235,0
+SHM.US,D,20130523,000000,44.8995,44.8995,44.8076,44.8456,338314.63109769,0
+SHM.US,D,20130524,000000,44.8036,44.8606,44.8036,44.8606,168796.85459741,0
+SHM.US,D,20130528,000000,44.8606,44.8786,44.8036,44.8426,315465.41189794,0
+SHM.US,D,20130529,000000,44.8606,44.8606,44.7308,44.7876,534178.09802671,0
+SHM.US,D,20130530,000000,44.7507,44.7856,44.7308,44.7856,156664.33974011,0
+SHM.US,D,20130531,000000,44.7627,44.8366,44.7427,44.8166,816503.13056123,0
+SHM.US,D,20130603,000000,44.8226,44.8606,44.7856,44.8036,231402.91418038,0
+SHM.US,D,20130604,000000,44.8436,44.8606,44.7128,44.7507,501605.44466181,0
+SHM.US,D,20130605,000000,44.7876,44.8436,44.7507,44.7876,808521.92432805,0
+SHM.US,D,20130606,000000,44.7696,44.8246,44.7696,44.8056,165257.32831033,0
+SHM.US,D,20130607,000000,44.7856,44.8226,44.7128,44.7696,441442.50930528,0
+SHM.US,D,20130610,000000,44.7308,44.7856,44.6788,44.7128,352134.30346381,0
+SHM.US,D,20130611,000000,44.7308,44.7696,44.6598,44.7308,334438.67458926,0
+SHM.US,D,20130612,000000,44.7128,44.7308,44.6398,44.6398,116267.68116807,0
+SHM.US,D,20130613,000000,44.6208,44.7128,44.6019,44.6208,142450.16288825,0
+SHM.US,D,20130614,000000,44.6968,44.7128,44.6208,44.7128,189103.82280906,0
+SHM.US,D,20130617,000000,44.6208,44.7308,44.6208,44.6968,193278.16088285,0
+SHM.US,D,20130618,000000,44.6398,44.7308,44.6398,44.6968,259833.27044495,0
+SHM.US,D,20130619,000000,44.6968,44.7128,44.6208,44.6598,231454.98076225,0
+SHM.US,D,20130620,000000,44.474,44.492,44.2674,44.3222,1668167.2243748,0
+SHM.US,D,20130621,000000,44.3032,44.3972,43.9717,44.0776,390242.03499419,0
+SHM.US,D,20130624,000000,43.757,44.0976,42.6464,43.776,1105581.7995332,0
+SHM.US,D,20130625,000000,43.737,43.8858,43.5712,43.737,480049.87976557,0
+SHM.US,D,20130626,000000,43.757,44.1754,43.757,44.0226,564219.51448815,0
+SHM.US,D,20130627,000000,44.2694,44.3582,44.0406,44.3032,466211.18307146,0
+SHM.US,D,20130628,000000,44.3702,44.3702,44.1654,44.2054,241094.30737207,0
+SHM.US,D,20130701,000000,44.1176,44.3222,44.0776,44.1176,466954.13314359,0
+SHM.US,D,20130702,000000,44.1914,44.3542,44.1136,44.2634,271840.62524965,0
+SHM.US,D,20130703,000000,44.2783,44.3522,44.1874,44.3522,123195.54039871,0
+SHM.US,D,20130705,000000,44.2694,44.3032,44.1354,44.2694,280631.86734316,0
+SHM.US,D,20130708,000000,44.2144,44.2863,44.1754,44.2324,132073.89388882,0
+SHM.US,D,20130709,000000,44.1954,44.2863,44.1954,44.2694,277177.44989184,0
+SHM.US,D,20130710,000000,44.4361,44.4361,44.1354,44.2863,176145.25160472,0
+SHM.US,D,20130711,000000,44.3222,44.3782,44.2324,44.3782,258645.75186604,0
+SHM.US,D,20130712,000000,44.4162,44.455,44.2694,44.3582,200947.96890519,0
+SHM.US,D,20130715,000000,44.4361,44.455,44.3032,44.455,159702.22453643,0
+SHM.US,D,20130716,000000,44.3742,44.488,44.3742,44.451,179785.90721429,0
+SHM.US,D,20130717,000000,44.484,44.54,44.4282,44.484,225504.37122219,0
+SHM.US,D,20130718,000000,44.565,44.565,44.4162,44.492,260016.50476194,0
+SHM.US,D,20130719,000000,44.451,44.544,44.451,44.524,250377.17815212,0
+SHM.US,D,20130722,000000,44.51,44.5839,44.455,44.565,305308.42331064,0
+SHM.US,D,20130723,000000,44.5839,44.5839,44.474,44.528,329270.06505775,0
+SHM.US,D,20130724,000000,44.51,44.548,44.4162,44.528,277869.33466252,0
+SHM.US,D,20130725,000000,44.474,44.5839,44.455,44.492,135409.15897008,0
+SHM.US,D,20130726,000000,44.544,44.58,44.488,44.544,176542.75993173,0
+SHM.US,D,20130729,000000,44.5839,44.6019,44.492,44.5839,103659.55811097,0
+SHM.US,D,20130730,000000,44.5979,44.5979,44.524,44.58,130398.75174503,0
+SHM.US,D,20130731,000000,44.5979,44.6358,44.561,44.6358,235329.93599025,0
+SHM.US,D,20130801,000000,44.6318,44.6318,44.54,44.6148,266893.29869111,0
+SHM.US,D,20130802,000000,44.6168,44.6558,44.561,44.58,178497.25931288,0
+SHM.US,D,20130805,000000,44.5979,44.6358,44.544,44.58,226926.18941955,0
+SHM.US,D,20130806,000000,44.578,44.5959,44.522,44.578,224775.43907594,0
+SHM.US,D,20130807,000000,44.561,44.5979,44.544,44.5979,203212.86521676,0
+SHM.US,D,20130808,000000,44.5979,44.5979,44.508,44.524,204782.87291637,0
+SHM.US,D,20130809,000000,44.524,44.5979,44.488,44.508,380718.85691317,0
+SHM.US,D,20130812,000000,44.524,44.544,44.4132,44.488,245116.45082191,0
+SHM.US,D,20130813,000000,44.451,44.561,44.4321,44.451,229335.27011168,0
+SHM.US,D,20130814,000000,44.488,44.508,44.3932,44.3932,169554.82387585,0
+SHM.US,D,20130815,000000,44.4132,44.544,44.3002,44.4132,262974.2871246,0
+SHM.US,D,20130816,000000,44.47,44.524,44.3742,44.4321,193629.6103105,0
+SHM.US,D,20130819,000000,44.4132,44.508,44.3742,44.4321,299523.02504,0
+SHM.US,D,20130820,000000,44.484,44.504,44.3522,44.484,325301.99075063,0
+SHM.US,D,20130821,000000,44.4132,44.488,44.3742,44.4321,269389.49077986,0
+SHM.US,D,20130822,000000,44.4092,44.466,44.3522,44.4092,279476.3897377,0
+SHM.US,D,20130823,000000,44.4092,44.4282,44.3342,44.4282,395617.90957278,0
+SHM.US,D,20130826,000000,44.4282,44.466,44.3522,44.4471,376245.13599361,0
+SHM.US,D,20130827,000000,44.4282,44.466,44.3152,44.3702,220580.07411332,0
+SHM.US,D,20130828,000000,44.3522,44.4282,44.3342,44.3702,138715.38691914,0
+SHM.US,D,20130829,000000,44.3522,44.4092,44.2962,44.3342,261125.92346804,0
+SHM.US,D,20130830,000000,44.4461,44.482,44.3882,44.4262,228139.74128941,0
+SHM.US,D,20130903,000000,44.3342,44.3702,44.2254,44.2604,301689.79587033,0
+SHM.US,D,20130904,000000,44.2604,44.3152,44.2424,44.2783,151131.26413548,0
+SHM.US,D,20130905,000000,44.2424,44.3522,44.2424,44.2962,150765.79678193,0
+SHM.US,D,20130906,000000,44.2962,44.3702,44.2783,44.3522,133191.32283828,0
+SHM.US,D,20130909,000000,44.3342,44.3702,44.2604,44.3702,514742.24378104,0
+SHM.US,D,20130910,000000,44.3152,44.504,44.3152,44.3892,296283.88287912,0
+SHM.US,D,20130911,000000,44.4471,44.522,44.3702,44.3892,229824.89623739,0
+SHM.US,D,20130912,000000,44.466,44.522,44.4092,44.504,277068.31032598,0
+SHM.US,D,20130913,000000,44.504,44.54,44.4471,44.522,387720.81089494,0
+SHM.US,D,20130916,000000,44.578,44.6148,44.4092,44.504,792804.82556475,0
+SHM.US,D,20130917,000000,44.504,44.54,44.466,44.522,212198.35571188,0
+SHM.US,D,20130918,000000,44.522,44.6718,44.466,44.6518,365432.30873076,0
+SHM.US,D,20130919,000000,44.54,44.6518,44.54,44.5959,281824.39232418,0
+SHM.US,D,20130920,000000,44.6318,44.7238,44.6148,44.7068,194475.69226598,0
+SHM.US,D,20130923,000000,44.7068,44.7427,44.6718,44.7068,199793.49258016,0
+SHM.US,D,20130924,000000,44.6898,44.7806,44.6898,44.7627,265654.71481074,0
+SHM.US,D,20130925,000000,44.7806,44.7806,44.7238,44.7627,214749.61822375,0
+SHM.US,D,20130926,000000,44.7427,44.8166,44.7068,44.7976,392918.45755864,0
+SHM.US,D,20130927,000000,44.7806,44.8166,44.7627,44.7806,441492.57332632,0
+SHM.US,D,20130930,000000,44.8686,44.9245,44.8686,44.9055,242935.66206568,0
+SHM.US,D,20131001,000000,44.8166,44.8166,44.7427,44.7806,352091.24840572,0
+SHM.US,D,20131002,000000,44.7627,44.8166,44.7238,44.7238,311333.12760183,0
+SHM.US,D,20131003,000000,44.7806,44.7806,44.7238,44.7427,217121.65154032,0
+SHM.US,D,20131004,000000,44.7806,44.7806,44.7238,44.7627,239014.64793833,0
+SHM.US,D,20131007,000000,44.7806,44.7806,44.7238,44.7427,173051.29510484,0
+SHM.US,D,20131008,000000,44.7427,44.7806,44.7238,44.7427,345723.10493025,0
+SHM.US,D,20131009,000000,44.7238,44.7806,44.7238,44.7427,238312.75036344,0
+SHM.US,D,20131010,000000,44.7427,44.7627,44.6538,44.7238,329859.81922553,0
+SHM.US,D,20131011,000000,44.7078,44.7976,44.6918,44.7976,211175.04712195,0
+SHM.US,D,20131014,000000,44.7627,44.7806,44.6738,44.7427,190898.11732291,0
+SHM.US,D,20131015,000000,44.7427,44.7806,44.6918,44.7427,200142.93944698,0
+SHM.US,D,20131016,000000,44.7078,44.8366,44.7078,44.7976,242520.1306911,0
+SHM.US,D,20131017,000000,44.7806,44.8726,44.7627,44.8166,362873.03597553,0
+SHM.US,D,20131018,000000,44.8166,44.8546,44.7806,44.8366,229847.92568707,0
+SHM.US,D,20131021,000000,44.8726,44.8895,44.8166,44.8726,308217.14293269,0
+SHM.US,D,20131022,000000,44.8366,44.8895,44.8166,44.8895,275217.94410859,0
+SHM.US,D,20131023,000000,44.8895,44.9854,44.8726,44.9664,364920.6544358,0
+SHM.US,D,20131024,000000,44.9464,44.9664,44.8895,44.9464,228599.32900249,0
+SHM.US,D,20131025,000000,44.9274,44.9664,44.9095,44.9464,89757.780750351,0
+SHM.US,D,20131028,000000,44.9464,45.0044,44.8895,44.9664,269833.05800621,0
+SHM.US,D,20131029,000000,44.9464,44.9854,44.9464,44.9664,134973.60198708,0
+SHM.US,D,20131030,000000,45.0244,45.0414,44.9464,44.9854,385646.15786331,0
+SHM.US,D,20131031,000000,45.1132,45.1312,45.0563,45.0563,304447.32214886,0
+SHM.US,D,20131101,000000,44.9814,45.0563,44.9814,45.0014,119984.43408961,0
+SHM.US,D,20131104,000000,45.0374,45.0743,45.0014,45.0563,175138.96478194,0
+SHM.US,D,20131105,000000,45.0743,45.0743,44.9424,44.9814,417269.5973894,0
+SHM.US,D,20131106,000000,44.9814,45.0743,44.9624,45.0204,743593.89544954,0
+SHM.US,D,20131107,000000,45.0374,45.0563,45.0014,45.0204,157674.63168457,0
+SHM.US,D,20131108,000000,44.9814,45.0374,44.9814,45.0204,371626.22941305,0
+SHM.US,D,20131111,000000,45.0204,45.0563,44.9814,45.0374,198662.0457048,0
+SHM.US,D,20131112,000000,45.0563,45.0563,45.0014,45.0563,409911.18757788,0
+SHM.US,D,20131113,000000,45.0374,45.0563,45.0014,45.0374,285475.06073796,0
+SHM.US,D,20131114,000000,45.0743,45.0743,45.0204,45.0374,235992.78362873,0
+SHM.US,D,20131115,000000,45.0743,45.0743,45.0204,45.0374,198298.5809121,0
+SHM.US,D,20131118,000000,45.0743,45.0743,45.0374,45.0563,255826.14620142,0
+SHM.US,D,20131119,000000,45.0743,45.0743,45.0204,45.0374,248009.14995723,0
+SHM.US,D,20131120,000000,45.0374,45.0563,45.0204,45.0563,263617.10915467,0
+SHM.US,D,20131121,000000,45.0374,45.0563,45.0204,45.0374,399091.3513521,0
+SHM.US,D,20131122,000000,45.0374,45.0563,45.0204,45.0204,253486.15385831,0
+SHM.US,D,20131125,000000,45.0563,45.0743,45.0374,45.0563,273519.77251512,0
+SHM.US,D,20131126,000000,45.0563,45.0563,45.0374,45.0563,268720.63545884,0
+SHM.US,D,20131127,000000,45.0563,45.0563,45.0014,45.0014,380920.11427773,0
+SHM.US,D,20131129,000000,45.0743,45.0932,45.0374,45.0374,60783.729217349,0
+SHM.US,D,20131202,000000,45.0014,45.0743,45.0014,45.0204,271636.36404384,0
+SHM.US,D,20131203,000000,45.0374,45.0374,45.0014,45.0014,309876.26458974,0
+SHM.US,D,20131204,000000,45.0014,45.0374,44.9624,45.0014,327363.6271368,0
+SHM.US,D,20131205,000000,44.9814,45.0204,44.9245,44.9424,485467.80812183,0
+SHM.US,D,20131206,000000,44.9814,44.9814,44.9245,44.9245,389978.69824355,0
+SHM.US,D,20131209,000000,44.9424,45.0204,44.9245,44.9814,317696.2646752,0
+SHM.US,D,20131210,000000,44.9624,45.0204,44.9624,44.9814,267149.62647881,0
+SHM.US,D,20131211,000000,45.0204,45.0204,44.9624,44.9814,481066.17939256,0
+SHM.US,D,20131212,000000,45.0204,45.0204,44.9624,45.0204,338336.65926695,0
+SHM.US,D,20131213,000000,45.0204,45.0204,44.9624,45.0014,394107.97869841,0
+SHM.US,D,20131216,000000,45.0014,45.0374,44.9814,45.0204,288807.32197796,0
+SHM.US,D,20131217,000000,45.0204,45.0374,45.0014,45.0374,373005.99383273,0
+SHM.US,D,20131218,000000,45.0374,45.0743,45.0014,45.0563,297929.9878907,0
+SHM.US,D,20131219,000000,45.0563,45.0743,45.0014,45.0204,383797.79420674,0
+SHM.US,D,20131220,000000,45.0374,45.0563,45.0014,45.0014,270183.50615345,0
+SHM.US,D,20131223,000000,45.0563,45.0743,45.0014,45.0374,327499.80127401,0
+SHM.US,D,20131224,000000,45.0204,45.0374,45.0014,45.0014,216879.34167852,0
+SHM.US,D,20131226,000000,45.0204,45.0563,45.0014,45.0563,427619.83309789,0
+SHM.US,D,20131227,000000,45.0703,45.0703,45.0144,45.0513,379539.34857762,0
+SHM.US,D,20131230,000000,45.0314,45.0882,45.0314,45.0703,789799.98302231,0
+SHM.US,D,20131231,000000,45.0703,45.0882,45.0314,45.0703,840559.89394831,0
+SHM.US,D,20140102,000000,45.0703,45.0703,45.0314,45.0314,211085.93316451,0
+SHM.US,D,20140103,000000,45.0314,45.0703,45.0314,45.0314,296844.59991469,0
+SHM.US,D,20140106,000000,45.0513,45.0703,45.0314,45.0513,552881.01500446,0
+SHM.US,D,20140107,000000,45.0513,45.1072,45.0513,45.0513,445559.77439509,0
+SHM.US,D,20140108,000000,45.1072,45.1072,45.0314,45.0314,441027.97921112,0
+SHM.US,D,20140109,000000,45.0703,45.1072,45.0513,45.0513,417389.75103989,0
+SHM.US,D,20140110,000000,45.1262,45.1592,45.1072,45.1262,202629.1187315,0
+SHM.US,D,20140113,000000,45.1592,45.1971,45.1442,45.1592,433598.47848973,0
+SHM.US,D,20140114,000000,45.1442,45.1971,45.1072,45.1072,357017.54807543,0
+SHM.US,D,20140115,000000,45.1442,45.1592,45.1072,45.1072,366262.3701995,0
+SHM.US,D,20140116,000000,45.1072,45.1442,45.1072,45.1072,321781.48879154,0
+SHM.US,D,20140117,000000,45.1262,45.1442,45.0882,45.1442,243071.8362029,0
+SHM.US,D,20140121,000000,45.1072,45.1782,45.1072,45.1782,564498.87172552,0
+SHM.US,D,20140122,000000,45.1782,45.1782,45.1442,45.1782,347580.48011059,0
+SHM.US,D,20140123,000000,45.1442,45.1971,45.1442,45.1592,451661.57727867,0
+SHM.US,D,20140124,000000,45.1971,45.2171,45.1782,45.1782,223614.95506838,0
+SHM.US,D,20140127,000000,45.2171,45.2361,45.1072,45.1262,341841.1407393,0
+SHM.US,D,20140128,000000,45.1262,45.1971,45.1072,45.1072,313670.11610368,0
+SHM.US,D,20140129,000000,45.1442,45.2171,45.0882,45.1442,600892.4111757,0
+SHM.US,D,20140130,000000,45.1262,45.1782,45.1072,45.1592,636779.30273303,0
+SHM.US,D,20140131,000000,45.1262,45.1782,45.1072,45.1782,243175.96936664,0
+SHM.US,D,20140203,000000,45.1552,45.2111,45.1402,45.1722,170327.81236061,0
+SHM.US,D,20140204,000000,45.2111,45.2111,45.1222,45.1552,391948.21683101,0
+SHM.US,D,20140205,000000,45.1722,45.1912,45.1552,45.1722,201189.27748658,0
+SHM.US,D,20140206,000000,45.1722,45.1912,45.1402,45.1722,281596.10038827,0
+SHM.US,D,20140207,000000,45.1722,45.2311,45.1722,45.2111,372671.56617223,0
+SHM.US,D,20140210,000000,45.1912,45.2311,45.1912,45.2311,188802.43740244,0
+SHM.US,D,20140211,000000,45.2111,45.248,45.1912,45.2311,286320.141413,0
+SHM.US,D,20140212,000000,45.2311,45.2311,45.1402,45.1552,387923.06953992,0
+SHM.US,D,20140213,000000,45.1552,45.1722,45.1402,45.1722,192727.45665148,0
+SHM.US,D,20140214,000000,45.1552,45.2111,45.1552,45.1552,183958.24272723,0
+SHM.US,D,20140218,000000,45.1912,45.2111,45.1722,45.2111,190993.23896287,0
+SHM.US,D,20140219,000000,45.2111,45.2311,45.1552,45.1912,356632.05511348,0
+SHM.US,D,20140220,000000,45.1722,45.248,45.1722,45.2311,218505.42108169,0
+SHM.US,D,20140221,000000,45.2311,45.248,45.1912,45.2311,165857.09528231,0
+SHM.US,D,20140224,000000,45.2311,45.266,45.1912,45.248,292581.14788347,0
+SHM.US,D,20140225,000000,45.266,45.285,45.2311,45.285,341106.20091052,0
+SHM.US,D,20140226,000000,45.305,45.325,45.248,45.325,291546.82520892,0
+SHM.US,D,20140227,000000,45.305,45.3639,45.285,45.344,241046.24591187,0
+SHM.US,D,20140228,000000,45.3839,45.4198,45.344,45.4019,241753.14988887,0
+SHM.US,D,20140303,000000,45.3719,45.4278,45.3719,45.4278,252436.81197744,0
+SHM.US,D,20140304,000000,45.4098,45.4448,45.4098,45.4448,157256.09646873,0
+SHM.US,D,20140305,000000,45.4448,45.4448,45.4278,45.4448,195292.73708924,0
+SHM.US,D,20140306,000000,45.4448,45.4648,45.3899,45.4098,173782.22981193,0
+SHM.US,D,20140307,000000,45.3899,45.4098,45.293,45.293,270410.79680893,0
+SHM.US,D,20140310,000000,45.332,45.3519,45.293,45.293,304811.78822199,0
+SHM.US,D,20140311,000000,45.313,45.3519,45.293,45.332,141561.02587469,0
+SHM.US,D,20140312,000000,45.3519,45.3519,45.293,45.313,936819.98975051,0
+SHM.US,D,20140313,000000,45.293,45.332,45.293,45.332,223176.39424412,0
+SHM.US,D,20140314,000000,45.332,45.332,45.273,45.332,405541.59982207,0
+SHM.US,D,20140317,000000,45.332,45.332,45.293,45.332,157756.73667906,0
+SHM.US,D,20140318,000000,45.332,45.332,45.293,45.293,155176.43703499,0
+SHM.US,D,20140319,000000,45.313,45.332,45.1991,45.1991,209792.278861,0
+SHM.US,D,20140320,000000,45.255,45.293,45.1612,45.1991,225414.25598433,0
+SHM.US,D,20140321,000000,45.1612,45.1802,45.1092,45.1462,296520.1850584,0
+SHM.US,D,20140324,000000,45.1282,45.1462,45.0523,45.0723,295466.83805585,0
+SHM.US,D,20140325,000000,45.0902,45.0902,44.9974,44.9974,332487.17904937,0
+SHM.US,D,20140326,000000,45.0164,45.1092,45.0164,45.1092,162323.57667775,0
+SHM.US,D,20140327,000000,45.0723,45.1092,45.0334,45.0723,182865.84578827,0
+SHM.US,D,20140328,000000,45.0902,45.0902,45.0164,45.0523,271744.50232927,0
+SHM.US,D,20140331,000000,45.0523,45.1092,45.0334,45.0902,233465.55184696,0
+SHM.US,D,20140401,000000,45.1032,45.1222,45.0284,45.0473,391610.78532925,0
+SHM.US,D,20140402,000000,45.0843,45.0843,45.0284,45.0663,224825.50309698,0
+SHM.US,D,20140403,000000,45.0663,45.1032,45.0473,45.1032,169335.54346372,0
+SHM.US,D,20140404,000000,45.0663,45.1552,45.0663,45.1552,286627.53450215,0
+SHM.US,D,20140407,000000,45.1032,45.1742,45.1032,45.1552,167305.94805102,0
+SHM.US,D,20140408,000000,45.1402,45.1552,45.1222,45.1552,214745.61310207,0
+SHM.US,D,20140409,000000,45.1222,45.1552,45.1222,45.1552,188696.30167784,0
+SHM.US,D,20140410,000000,45.1402,45.1552,45.1032,45.1552,199447.04955461,0
+SHM.US,D,20140411,000000,45.1552,45.2131,45.1402,45.1932,321630.29544802,0
+SHM.US,D,20140414,000000,45.1552,45.2131,45.1552,45.1742,145099.55088134,0
+SHM.US,D,20140415,000000,45.2131,45.2331,45.1742,45.1932,212564.82434584,0
+SHM.US,D,20140416,000000,45.1742,45.2331,45.1552,45.1932,172172.17089549,0
+SHM.US,D,20140417,000000,45.2131,45.25,45.1742,45.1932,186026.88807634,0
+SHM.US,D,20140421,000000,45.2131,45.25,45.1742,45.1932,322218.04705495,0
+SHM.US,D,20140422,000000,45.1932,45.2131,45.1742,45.1742,188535.09553012,0
+SHM.US,D,20140423,000000,45.2331,45.2331,45.1932,45.2331,233757.9257298,0
+SHM.US,D,20140424,000000,45.2331,45.2331,45.1742,45.1742,132885.93230998,0
+SHM.US,D,20140425,000000,45.1932,45.2131,45.1402,45.1552,183650.84963808,0
+SHM.US,D,20140428,000000,45.1932,45.2131,45.1552,45.1742,257575.38309634,0
+SHM.US,D,20140429,000000,45.1932,45.2131,45.1552,45.1932,215436.49659233,0
+SHM.US,D,20140430,000000,45.1932,45.2131,45.1742,45.2131,247119.01166325,0
+SHM.US,D,20140501,000000,45.2111,45.2311,45.1912,45.2111,238375.83102994,0
+SHM.US,D,20140502,000000,45.2111,45.2311,45.1382,45.2311,147558.69559451,0
+SHM.US,D,20140505,000000,45.2311,45.2311,45.1722,45.1722,217731.43131652,0
+SHM.US,D,20140506,000000,45.2111,45.2111,45.1722,45.1722,193870.91889189,0
+SHM.US,D,20140507,000000,45.1912,45.2311,45.1722,45.2111,285314.85587064,0
+SHM.US,D,20140508,000000,45.2111,45.2311,45.1912,45.2111,213615.16750712,0
+SHM.US,D,20140509,000000,45.2311,45.2311,45.1912,45.1912,170370.8674187,0
+SHM.US,D,20140512,000000,45.2111,45.248,45.2111,45.2311,130713.15379712,0
+SHM.US,D,20140513,000000,45.248,45.285,45.2111,45.266,241914.3560366,0
+SHM.US,D,20140514,000000,45.248,45.305,45.248,45.285,178097.74842503,0
+SHM.US,D,20140515,000000,45.285,45.325,45.266,45.325,177760.31692326,0
+SHM.US,D,20140516,000000,45.325,45.325,45.285,45.325,119206.43920275,0
+SHM.US,D,20140519,000000,45.325,45.344,45.305,45.325,172911.11584594,0
+SHM.US,D,20140520,000000,45.325,45.325,45.285,45.325,101471.7603918,0
+SHM.US,D,20140521,000000,45.325,45.344,45.285,45.344,158343.48700558,0
+SHM.US,D,20140522,000000,45.344,45.344,45.285,45.285,256915.53929911,0
+SHM.US,D,20140523,000000,45.285,45.325,45.266,45.266,122050.07559747,0
+SHM.US,D,20140527,000000,45.285,45.344,45.285,45.344,285212.72526774,0
+SHM.US,D,20140528,000000,45.305,45.3839,45.305,45.3639,213486.00233286,0
+SHM.US,D,20140529,000000,45.325,45.3639,45.325,45.325,238911.516055,0
+SHM.US,D,20140530,000000,45.344,45.3839,45.325,45.3839,397654.51394843,0
+SHM.US,D,20140602,000000,45.319,45.3959,45.319,45.338,164710.62920064,0
+SHM.US,D,20140603,000000,45.3579,45.3959,45.299,45.338,206836.49905917,0
+SHM.US,D,20140604,000000,45.338,45.3579,45.299,45.338,189943.897082,0
+SHM.US,D,20140605,000000,45.319,45.338,45.2251,45.261,315731.75248984,0
+SHM.US,D,20140606,000000,45.261,45.338,45.2431,45.261,174526.18116449,0
+SHM.US,D,20140609,000000,45.299,45.319,45.261,45.299,129047.02317712,0
+SHM.US,D,20140610,000000,45.319,45.319,45.279,45.279,198515.85876338,0
+SHM.US,D,20140611,000000,45.261,45.299,45.2251,45.279,319313.33255459,0
+SHM.US,D,20140612,000000,45.261,45.338,45.2431,45.319,204583.61811266,0
+SHM.US,D,20140613,000000,45.299,45.299,45.2251,45.2251,112837.29444685,0
+SHM.US,D,20140616,000000,45.279,45.319,45.2051,45.2251,355203.22795317,0
+SHM.US,D,20140617,000000,45.261,45.279,45.2051,45.2431,182936.93669814,0
+SHM.US,D,20140618,000000,45.261,45.319,45.2251,45.299,181604.23245822,0
+SHM.US,D,20140619,000000,45.319,45.319,45.261,45.319,282984.87633174,0
+SHM.US,D,20140620,000000,45.319,45.319,45.2431,45.2431,123215.56600713,0
+SHM.US,D,20140623,000000,45.279,45.299,45.2251,45.2251,194965.31839168,0
+SHM.US,D,20140624,000000,45.279,45.319,45.2251,45.319,399767.21563605,0
+SHM.US,D,20140625,000000,45.299,45.338,45.261,45.279,244108.16143829,0
+SHM.US,D,20140626,000000,45.319,45.338,45.261,45.299,183215.29265509,0
+SHM.US,D,20140627,000000,45.319,45.338,45.279,45.279,180545.87905358,0
+SHM.US,D,20140630,000000,45.299,45.338,45.299,45.319,188958.63714807,0
+SHM.US,D,20140701,000000,45.317,45.3559,45.297,45.3559,189021.71781457,0
+SHM.US,D,20140702,000000,45.336,45.336,45.259,45.277,119462.76699045,0
+SHM.US,D,20140703,000000,45.317,45.336,45.259,45.336,129350.41114458,0
+SHM.US,D,20140707,000000,45.317,45.4118,45.297,45.3939,1084156.4010916,0
+SHM.US,D,20140708,000000,45.3759,45.4318,45.3559,45.3759,1160029.4262485,0
+SHM.US,D,20140709,000000,45.3939,45.3939,45.336,45.3939,277519.88779571,0
+SHM.US,D,20140710,000000,45.3559,45.3939,45.336,45.336,193766.78572813,0
+SHM.US,D,20140711,000000,45.3559,45.3759,45.297,45.3559,193221.08789887,0
+SHM.US,D,20140714,000000,45.336,45.3939,45.297,45.3559,216544.91401802,0
+SHM.US,D,20140715,000000,45.336,45.3759,45.277,45.336,149541.23082745,0
+SHM.US,D,20140716,000000,45.3559,45.3759,45.317,45.3559,164062.80076847,0
+SHM.US,D,20140717,000000,45.3759,45.4118,45.3559,45.3939,243969.98474024,0
+SHM.US,D,20140718,000000,45.3759,45.4118,45.3559,45.3559,194934.27869864,0
+SHM.US,D,20140721,000000,45.4118,45.4118,45.3759,45.3759,162835.23097272,0
+SHM.US,D,20140722,000000,45.3939,45.4318,45.3559,45.4318,131905.67877814,0
+SHM.US,D,20140723,000000,45.4118,45.4508,45.3939,45.4118,1073444.7031513,0
+SHM.US,D,20140724,000000,45.3939,45.4318,45.3759,45.4318,182525.41044525,0
+SHM.US,D,20140725,000000,45.4318,45.4708,45.3939,45.4708,355122.1242391,0
+SHM.US,D,20140728,000000,45.4708,45.4908,45.4118,45.4118,496117.4266761,0
+SHM.US,D,20140729,000000,45.4708,45.5087,45.4118,45.5087,253843.61096848,0
+SHM.US,D,20140730,000000,45.4908,45.4908,45.4318,45.4508,168522.50376214,0
+SHM.US,D,20140731,000000,45.4508,45.4908,45.4118,45.4708,147598.74681134,0
+SHM.US,D,20140801,000000,45.4648,45.5227,45.4448,45.5227,182629.54360899,0
+SHM.US,D,20140804,000000,45.4648,45.5028,45.4648,45.5028,128251.00524269,0
+SHM.US,D,20140805,000000,45.5028,45.5028,45.4258,45.4448,156358.94921181,0
+SHM.US,D,20140806,000000,45.4258,45.5028,45.4258,45.4848,96353.214881321,0
+SHM.US,D,20140807,000000,45.5227,45.5227,45.4448,45.4848,125235.14861562,0
+SHM.US,D,20140808,000000,45.4848,45.5227,45.4448,45.4848,162178.39101676,0
+SHM.US,D,20140811,000000,45.4848,45.5227,45.4848,45.4848,140307.42278801,0
+SHM.US,D,20140812,000000,45.5227,45.5407,45.4848,45.4848,200474.36326622,0
+SHM.US,D,20140813,000000,45.5227,45.5407,45.5028,45.5227,106334.97939501,0
+SHM.US,D,20140814,000000,45.5028,45.5407,45.5028,45.5028,110520.33155342,0
+SHM.US,D,20140815,000000,45.5028,45.5587,45.4648,45.5028,1408565.249707,0
+SHM.US,D,20140818,000000,45.5028,45.5407,45.4848,45.5028,195811.40034715,0
+SHM.US,D,20140819,000000,45.5227,45.5407,45.4848,45.5227,287034.05435294,0
+SHM.US,D,20140820,000000,45.5587,45.5587,45.4648,45.5028,163317.84813549,0
+SHM.US,D,20140821,000000,45.4848,45.5587,45.4848,45.5227,232993.94876882,0
+SHM.US,D,20140822,000000,45.5227,45.5407,45.4848,45.5227,133487.70184281,0
+SHM.US,D,20140825,000000,45.5407,45.5776,45.5227,45.5227,233173.17796412,0
+SHM.US,D,20140826,000000,45.5587,45.5776,45.5227,45.5407,213520.04586716,0
+SHM.US,D,20140827,000000,45.5776,45.5966,45.5407,45.5966,98506.969066188,0
+SHM.US,D,20140828,000000,45.5966,45.5966,45.5587,45.5966,104861.09461578,0
+SHM.US,D,20140829,000000,45.5776,45.6346,45.5587,45.6346,282168.83278889,0
+SHM.US,D,20140902,000000,45.6306,45.6476,45.4808,45.5187,305577.7677438,0
+SHM.US,D,20140903,000000,45.5377,45.5926,45.4988,45.5926,239374.10760935,0
+SHM.US,D,20140904,000000,45.5377,45.5736,45.5187,45.5187,223188.40960918,0
+SHM.US,D,20140905,000000,45.5377,45.5926,45.5377,45.5926,192141.70760538,0
+SHM.US,D,20140908,000000,45.5736,45.5926,45.5557,45.5557,248406.65828424,0
+SHM.US,D,20140909,000000,45.5926,45.5926,45.4608,45.4808,342934.53895867,0
+SHM.US,D,20140910,000000,45.5187,45.5557,45.4808,45.5377,216584.96523484,0
+SHM.US,D,20140911,000000,45.5187,45.5557,45.4808,45.5377,113241.81173681,0
+SHM.US,D,20140912,000000,45.5377,45.5377,45.4808,45.4808,258176.15134874,0
+SHM.US,D,20140915,000000,45.4808,45.5377,45.4608,45.4808,174460.09665672,0
+SHM.US,D,20140916,000000,45.4808,45.5187,45.4408,45.4408,185238.88038527,0
+SHM.US,D,20140917,000000,45.4988,45.5377,45.4218,45.4408,326267.22507616,0
+SHM.US,D,20140918,000000,45.4808,45.5187,45.4608,45.5187,235984.77338537,0
+SHM.US,D,20140919,000000,45.5187,45.5377,45.4608,45.4988,109128.55176869,0
+SHM.US,D,20140922,000000,45.4808,45.5377,45.4808,45.4988,200341.19297027,0
+SHM.US,D,20140923,000000,45.5187,45.5187,45.4808,45.4988,175243.09794569,0
+SHM.US,D,20140924,000000,45.5187,45.5377,45.4808,45.5187,114157.98332172,0
+SHM.US,D,20140925,000000,45.4988,45.5736,45.4988,45.5377,316723.02010631,0
+SHM.US,D,20140926,000000,45.5377,45.5557,45.4988,45.4988,350217.85273864,0
+SHM.US,D,20140929,000000,45.5736,45.5926,45.5187,45.5557,109461.97814877,0
+SHM.US,D,20140930,000000,45.5187,45.5736,45.4808,45.5736,269609.7724724,0
+SHM.US,D,20141001,000000,45.5377,45.6126,45.5187,45.5557,285607.22975348,0
+SHM.US,D,20141002,000000,45.5557,45.6126,45.5187,45.5736,156566.21425889,0
+SHM.US,D,20141003,000000,45.5736,45.6126,45.5377,45.5557,493359.90039757,0
+SHM.US,D,20141006,000000,45.5557,45.5926,45.4988,45.5187,564366.70270999,0
+SHM.US,D,20141007,000000,45.5377,45.5557,45.4988,45.5377,324364.79227688,0
+SHM.US,D,20141008,000000,45.5557,45.6306,45.5187,45.6126,668437.78707385,0
+SHM.US,D,20141009,000000,45.6126,45.6126,45.5377,45.5736,149529.2154624,0
+SHM.US,D,20141010,000000,45.6476,45.6476,45.5736,45.6126,240220.18956482,0
+SHM.US,D,20141013,000000,45.6306,45.6845,45.5926,45.6845,159088.43963856,0
+SHM.US,D,20141014,000000,45.6845,45.7035,45.6126,45.6126,422151.84072061,0
+SHM.US,D,20141015,000000,45.7035,45.8183,45.5926,45.6306,470933.22153535,0
+SHM.US,D,20141016,000000,45.6306,45.6845,45.5736,45.5736,231034.44298557,0
+SHM.US,D,20141017,000000,45.6306,45.6655,45.5557,45.5557,262014.05920118,0
+SHM.US,D,20141020,000000,45.5926,45.5926,45.5187,45.5736,349174.5185403,0
+SHM.US,D,20141021,000000,45.5557,45.5736,45.5187,45.5736,253979.7851057,0
+SHM.US,D,20141022,000000,45.5736,45.6306,45.5557,45.6306,230580.86295501,0
+SHM.US,D,20141023,000000,45.5736,45.6126,45.5187,45.5187,217547.19571911,0
+SHM.US,D,20141024,000000,45.5377,45.6306,45.5377,45.5926,134900.50851637,0
+SHM.US,D,20141027,000000,45.6306,45.6306,45.5736,45.6306,127929.59422765,0
+SHM.US,D,20141028,000000,45.6306,45.6476,45.5736,45.5926,230882.24836163,0
+SHM.US,D,20141029,000000,45.5926,45.6476,45.5557,45.5557,246707.48541036,0
+SHM.US,D,20141030,000000,45.5926,45.6126,45.5377,45.5926,110697.55818788,0
+SHM.US,D,20141031,000000,45.5736,45.6126,45.5377,45.6126,204446.44269503,0
+SHM.US,D,20141103,000000,45.6066,45.6066,45.5497,45.6066,248416.67108845,0
+SHM.US,D,20141104,000000,45.5676,45.6066,45.5497,45.6066,147798.00161506,0
+SHM.US,D,20141105,000000,45.5676,45.6256,45.5127,45.5317,211827.88195622,0
+SHM.US,D,20141106,000000,45.5317,45.6066,45.4938,45.5497,223444.73739687,0
+SHM.US,D,20141107,000000,45.5127,45.5866,45.5127,45.5676,214779.65663637,0
+SHM.US,D,20141110,000000,45.5676,45.6066,45.4938,45.4938,212086.21230476,0
+SHM.US,D,20141111,000000,45.5127,45.6066,45.4748,45.6066,191108.38621125,0
+SHM.US,D,20141112,000000,45.5866,45.6256,45.5497,45.6066,130386.73637998,0
+SHM.US,D,20141113,000000,45.6066,45.6066,45.5497,45.5866,169731.04922989,0
+SHM.US,D,20141114,000000,45.5676,45.6066,45.5317,45.5866,217207.7616565,0
+SHM.US,D,20141117,000000,45.5866,45.6066,45.5127,45.5127,224982.70412302,0
+SHM.US,D,20141118,000000,45.5127,45.6066,45.4938,45.5317,462933.99225459,0
+SHM.US,D,20141119,000000,45.5676,45.6066,45.5127,45.5497,444488.40434497,0
+SHM.US,D,20141120,000000,45.5676,45.6066,45.5317,45.5676,193361.26715776,0
+SHM.US,D,20141121,000000,45.5317,45.6066,45.5317,45.6066,177496.98017262,0
+SHM.US,D,20141124,000000,45.5866,45.6256,45.5497,45.6066,226100.13307249,0
+SHM.US,D,20141125,000000,45.6066,45.6615,45.5676,45.6446,212442.66813452,0
+SHM.US,D,20141126,000000,45.6256,45.6256,45.5866,45.6066,171641.49227254,0
+SHM.US,D,20141128,000000,45.6256,45.6615,45.5676,45.6446,93629.732137092,0
+SHM.US,D,20141201,000000,45.6236,45.6615,45.5856,45.6426,248227.42908894,0
+SHM.US,D,20141202,000000,45.6426,45.6615,45.5856,45.6046,161994.15541935,0
+SHM.US,D,20141203,000000,45.5856,45.6615,45.5856,45.6615,303977.72163157,0
+SHM.US,D,20141204,000000,45.6236,45.6615,45.6046,45.6046,316173.31715536,0
+SHM.US,D,20141205,000000,45.6236,45.6236,45.5107,45.5666,330519.66302275,0
+SHM.US,D,20141208,000000,45.5307,45.6046,45.5307,45.5477,195509.0136601,0
+SHM.US,D,20141209,000000,45.5477,45.5856,45.5107,45.5856,444727.71036551,0
+SHM.US,D,20141210,000000,45.5307,45.5666,45.5107,45.5307,116568.06529428,0
+SHM.US,D,20141211,000000,45.5307,45.5477,45.4528,45.4728,349353.74773561,0
+SHM.US,D,20141212,000000,45.5107,45.5307,45.4338,45.4918,547739.4400443,0
+SHM.US,D,20141215,000000,45.4728,45.5477,45.4528,45.5107,252675.11671756,0
+SHM.US,D,20141216,000000,45.4918,45.5107,45.4528,45.4728,328197.69372721,0
+SHM.US,D,20141217,000000,45.4728,45.5666,45.4528,45.5307,403104.48327815,0
+SHM.US,D,20141218,000000,45.4728,45.5666,45.3959,45.4138,666075.76656149,0
+SHM.US,D,20141219,000000,45.4528,45.4918,45.3779,45.4338,478085.36758022,0
+SHM.US,D,20141222,000000,45.3959,45.5107,45.3959,45.5107,507871.45753439,0
+SHM.US,D,20141223,000000,45.4918,45.4918,45.3779,45.4138,507901.495947,0
+SHM.US,D,20141224,000000,45.3959,45.5107,45.338,45.3959,186564.57566224,0
+SHM.US,D,20141226,000000,45.4138,45.4138,45.3579,45.4138,153739.59963133,0
+SHM.US,D,20141229,000000,45.4318,45.4708,45.3939,45.4118,207383.19816886,0
+SHM.US,D,20141230,000000,45.4508,45.4908,45.3939,45.4508,403893.49224964,0
+SHM.US,D,20141231,000000,45.4118,45.4908,45.3939,45.4908,275299.04782266,0
+SHM.US,D,20150102,000000,45.4708,45.5287,45.4318,45.5287,234106.37131619,0
+SHM.US,D,20150105,000000,45.5646,45.6406,45.4508,45.4708,649767.91234999,0
+SHM.US,D,20150106,000000,45.4908,45.5646,45.4708,45.5087,294207.22728664,0
+SHM.US,D,20150107,000000,45.5287,45.5646,45.4908,45.5287,222469.49026713,0
+SHM.US,D,20150108,000000,45.5457,45.5836,45.5087,45.5457,406012.20161978,0
+SHM.US,D,20150109,000000,45.5287,45.5836,45.5287,45.5836,197139.09818496,0
+SHM.US,D,20150112,000000,45.5646,45.6216,45.5287,45.5646,238321.76188723,0
+SHM.US,D,20150113,000000,45.5836,45.6406,45.5287,45.6026,263585.06818122,0
+SHM.US,D,20150114,000000,45.7354,45.7354,45.6406,45.6595,394883.97102443,0
+SHM.US,D,20150115,000000,45.6595,45.7724,45.6406,45.6765,347116.88727582,0
+SHM.US,D,20150116,000000,45.6765,45.7354,45.6595,45.6595,264455.18086678,0
+SHM.US,D,20150120,000000,45.7354,45.8103,45.7354,45.7914,381915.38701588,0
+SHM.US,D,20150121,000000,45.7544,45.8103,45.7354,45.7544,231642.22020092,0
+SHM.US,D,20150122,000000,45.7724,45.8103,45.6965,45.7724,341905.22268623,0
+SHM.US,D,20150123,000000,45.7544,45.8463,45.7544,45.8283,319674.79478645,0
+SHM.US,D,20150126,000000,45.8463,45.8653,45.7914,45.8463,327759.13290296,0
+SHM.US,D,20150127,000000,45.8463,45.8832,45.8103,45.8283,165645.82511354,0
+SHM.US,D,20150128,000000,45.8463,45.9022,45.7914,45.8832,380999.21543096,0
+SHM.US,D,20150129,000000,45.8653,45.9192,45.8103,45.8283,397206.94160039,0
+SHM.US,D,20150130,000000,45.8653,45.9022,45.8283,45.8283,268570.44339575,0
+SHM.US,D,20150202,000000,45.8743,45.8932,45.8014,45.8373,299559.07113514,0
+SHM.US,D,20150203,000000,45.8193,45.8743,45.8014,45.8563,174659.35146044,0
+SHM.US,D,20150204,000000,45.8563,45.8743,45.8014,45.8743,205445.72055486,0
+SHM.US,D,20150205,000000,45.8563,45.8932,45.8193,45.8193,292633.21446534,0
+SHM.US,D,20150206,000000,45.8193,45.8563,45.6845,45.7234,371661.27422777,0
+SHM.US,D,20150209,000000,45.7424,45.7824,45.7234,45.7234,357633.33553415,0
+SHM.US,D,20150210,000000,45.7035,45.7824,45.7035,45.7424,418597.29522721,0
+SHM.US,D,20150211,000000,45.7424,45.7824,45.6655,45.6845,369173.09238239,0
+SHM.US,D,20150212,000000,45.6845,45.7234,45.5906,45.6476,285595.21438844,0
+SHM.US,D,20150213,000000,45.6476,45.6655,45.6106,45.6655,203282.95484621,0
+SHM.US,D,20150217,000000,45.6845,45.6845,45.5716,45.5906,338584.97681127,0
+SHM.US,D,20150218,000000,45.6286,45.7424,45.6286,45.6655,319249.25060766,0
+SHM.US,D,20150219,000000,45.6476,45.6655,45.6106,45.6655,268035.7596511,0
+SHM.US,D,20150220,000000,45.6286,45.6476,45.5906,45.6106,259033.24738884,0
+SHM.US,D,20150223,000000,45.6655,45.6845,45.5716,45.5906,305834.09553149,0
+SHM.US,D,20150224,000000,45.5906,45.7424,45.5716,45.7234,1166850.1484741,0
+SHM.US,D,20150225,000000,45.6845,45.7234,45.6655,45.7035,366518.69798719,0
+SHM.US,D,20150226,000000,45.6845,45.7234,45.6845,45.6845,293747.63957355,0
+SHM.US,D,20150227,000000,45.6655,45.7035,45.6476,45.6655,216704.11760491,0
+SHM.US,D,20150302,000000,45.6745,45.6745,45.5816,45.6206,294018.98656756,0
+SHM.US,D,20150303,000000,45.5816,45.6386,45.5437,45.5626,457689.28541112,0
+SHM.US,D,20150304,000000,45.5626,45.6006,45.5437,45.5437,288634.10046517,0
+SHM.US,D,20150305,000000,45.5626,45.6006,45.5437,45.5437,293329.10435771,0
+SHM.US,D,20150306,000000,45.5267,45.5267,45.4108,45.5067,258835.99514596,0
+SHM.US,D,20150309,000000,45.4688,45.5267,45.4488,45.5267,363803.22548633,0
+SHM.US,D,20150310,000000,45.4688,45.5437,45.4688,45.4688,216233.51580718,0
+SHM.US,D,20150311,000000,45.4888,45.5267,45.4298,45.5067,211813.86403034,0
+SHM.US,D,20150312,000000,45.4688,45.5067,45.4488,45.4488,365298.13715439,0
+SHM.US,D,20150313,000000,45.4488,45.4888,45.4488,45.4688,197044.97782541,0
+SHM.US,D,20150316,000000,45.4688,45.5267,45.4488,45.4888,213784.38389822,0
+SHM.US,D,20150317,000000,45.4888,45.5067,45.4688,45.4688,225725.65419516,0
+SHM.US,D,20150318,000000,45.4888,45.6006,45.4688,45.5267,248492.76840041,0
+SHM.US,D,20150319,000000,45.5067,45.6006,45.5067,45.5626,221676.47617396,0
+SHM.US,D,20150320,000000,45.5626,45.6386,45.5626,45.6206,172039.00059954,0
+SHM.US,D,20150323,000000,45.5816,45.6575,45.5816,45.6386,232604.45068519,0
+SHM.US,D,20150324,000000,45.6006,45.6386,45.5816,45.6386,298122.23373147,0
+SHM.US,D,20150325,000000,45.6386,45.6575,45.6006,45.6386,245608.07950846,0
+SHM.US,D,20150326,000000,45.6386,45.6386,45.5816,45.5816,196778.63723352,0
+SHM.US,D,20150327,000000,45.5816,45.6206,45.5816,45.5816,141542.0015467,0
+SHM.US,D,20150330,000000,45.6206,45.6206,45.5626,45.6006,378253.70451747,0
+SHM.US,D,20150331,000000,45.6006,45.6206,45.5816,45.6206,168492.46534952,0
+SHM.US,D,20150401,000000,45.5626,45.6006,45.5437,45.5437,265709.78523388,0
+SHM.US,D,20150402,000000,45.5816,45.5816,45.4888,45.4888,272856.92487664,0
+SHM.US,D,20150406,000000,45.5437,45.5626,45.5267,45.5267,206157.63093396,0
+SHM.US,D,20150407,000000,45.5267,45.5626,45.5067,45.5067,174125.66899622,0
+SHM.US,D,20150408,000000,45.5067,45.5626,45.5067,45.5267,251419.51107004,0
+SHM.US,D,20150409,000000,45.5267,45.5437,45.4888,45.5437,313576.99702456,0
+SHM.US,D,20150410,000000,45.5437,45.5626,45.5067,45.5626,243103.87717635,0
+SHM.US,D,20150413,000000,45.5437,45.5626,45.4888,45.5626,377461.69170473,0
+SHM.US,D,20150414,000000,45.5267,45.5816,45.5067,45.5067,234310.63252201,0
+SHM.US,D,20150415,000000,45.5067,45.5626,45.5067,45.5626,238106.48659678,0
+SHM.US,D,20150416,000000,45.5267,45.5626,45.4888,45.5067,316314.49769467,0
+SHM.US,D,20150417,000000,45.5437,45.5816,45.5067,45.5626,909728.34540837,0
+SHM.US,D,20150420,000000,45.5626,45.5626,45.5067,45.5437,158851.13617886,0
+SHM.US,D,20150421,000000,45.5067,45.5626,45.5067,45.5267,199361.94071886,0
+SHM.US,D,20150422,000000,45.5437,45.5816,45.4888,45.5067,1220707.0197413,0
+SHM.US,D,20150423,000000,45.5437,45.5626,45.4888,45.5267,287249.32964339,0
+SHM.US,D,20150424,000000,45.5437,45.5626,45.5067,45.5437,207507.35694102,0
+SHM.US,D,20150427,000000,45.5267,45.5437,45.5067,45.5067,221625.4108725,0
+SHM.US,D,20150428,000000,45.5437,45.5626,45.5067,45.5067,377234.40104923,0
+SHM.US,D,20150429,000000,45.5067,45.5626,45.4688,45.5626,274508.03629033,0
+SHM.US,D,20150430,000000,45.5437,45.5437,45.4488,45.4488,305321.43995611,0
+SHM.US,D,20150501,000000,45.5047,45.5047,45.4278,45.4868,103878.8385231,0
+SHM.US,D,20150504,000000,45.4468,45.5047,45.4278,45.4468,134615.14359648,0
+SHM.US,D,20150505,000000,45.4668,45.4868,45.4278,45.4868,133759.0488368,0
+SHM.US,D,20150506,000000,45.4278,45.4668,45.3719,45.4278,225593.48517963,0
+SHM.US,D,20150507,000000,45.4098,45.4668,45.4098,45.4278,138178.70061366,0
+SHM.US,D,20150508,000000,45.4668,45.4868,45.4468,45.4468,219581.79753391,0
+SHM.US,D,20150511,000000,45.4278,45.4468,45.3899,45.4468,226927.19069996,0
+SHM.US,D,20150512,000000,45.4278,45.5247,45.4278,45.5247,752095.76750147,0
+SHM.US,D,20150513,000000,45.5047,45.5427,45.4868,45.5247,294105.09668373,0
+SHM.US,D,20150514,000000,45.5247,45.5427,45.4668,45.5047,215053.00619121,0
+SHM.US,D,20150515,000000,45.4868,45.5247,45.4668,45.4668,255815.13211679,0
+SHM.US,D,20150518,000000,45.4868,45.5427,45.3719,45.4098,506054.13357086,0
+SHM.US,D,20150519,000000,45.3899,45.4468,45.3719,45.3899,297912.96612355,0
+SHM.US,D,20150520,000000,45.3899,45.4668,45.3899,45.4468,196508.29151993,0
+SHM.US,D,20150521,000000,45.4278,45.4278,45.3899,45.4098,168864.94166601,0
+SHM.US,D,20150522,000000,45.3899,45.4278,45.3719,45.3719,254635.62378124,0
+SHM.US,D,20150526,000000,45.3899,45.4098,45.3519,45.3899,191199.50272953,0
+SHM.US,D,20150527,000000,45.3899,45.4278,45.3899,45.4098,119591.93216471,0
+SHM.US,D,20150528,000000,45.4278,45.4278,45.4098,45.4098,229120.99610166,0
+SHM.US,D,20150529,000000,45.4468,45.4468,45.4098,45.4098,189485.31064934,0
+SHM.US,D,20150601,000000,45.4988,45.5187,45.4038,45.4408,190494.60131338,0
+SHM.US,D,20150602,000000,45.4218,45.4408,45.3849,45.4218,280740.0056286,0
+SHM.US,D,20150603,000000,45.3849,45.4408,45.3849,45.3849,308005.87276393,0
+SHM.US,D,20150604,000000,45.3849,45.4608,45.3849,45.4038,398075.05172511,0
+SHM.US,D,20150605,000000,45.3659,45.4218,45.327,45.3849,264034.6430901,0
+SHM.US,D,20150608,000000,45.3659,45.4218,45.3659,45.4218,354319.09734172,0
+SHM.US,D,20150609,000000,45.4038,45.4218,45.346,45.346,233594.71702122,0
+SHM.US,D,20150610,000000,45.327,45.4218,45.327,45.4038,351131.0204823,0
+SHM.US,D,20150611,000000,45.4038,45.4218,45.327,45.327,588437.48402296,0
+SHM.US,D,20150612,000000,45.346,45.3849,45.307,45.3849,122542.70556444,0
+SHM.US,D,20150615,000000,45.3849,45.4038,45.327,45.3849,295869.35278495,0
+SHM.US,D,20150616,000000,45.4038,45.4608,45.3659,45.4608,299063.43732691,0
+SHM.US,D,20150617,000000,45.4218,45.4608,45.3849,45.4608,315723.74224648,0
+SHM.US,D,20150618,000000,45.4608,45.4808,45.4038,45.4408,118285.26121573,0
+SHM.US,D,20150619,000000,45.4408,45.4808,45.4038,45.4218,240827.96678017,0
+SHM.US,D,20150622,000000,45.4408,45.4988,45.4218,45.4988,247323.27286907,0
+SHM.US,D,20150623,000000,45.4988,45.4988,45.4218,45.4988,190140.14804446,0
+SHM.US,D,20150624,000000,45.5187,45.5187,45.4608,45.4988,785400.35685388,0
+SHM.US,D,20150625,000000,45.4988,45.5377,45.4408,45.4988,153895.79937696,0
+SHM.US,D,20150626,000000,45.4808,45.4988,45.4408,45.4608,200049.82036786,0
+SHM.US,D,20150629,000000,45.4988,45.5377,45.4808,45.5377,197707.8254639,0
+SHM.US,D,20150630,000000,45.5187,45.6126,45.4988,45.6126,863598.35514757,0
+SHM.US,D,20150701,000000,45.6286,45.6286,45.5357,45.5357,327665.01254342,0
+SHM.US,D,20150702,000000,45.5537,45.6286,45.5537,45.5716,352604.90526153,0
+SHM.US,D,20150706,000000,45.6476,45.6476,45.5906,45.6106,607969.46118902,0
+SHM.US,D,20150707,000000,45.6286,45.6655,45.6106,45.6286,300736.57690984,0
+SHM.US,D,20150708,000000,45.6476,45.7035,45.6286,45.7035,161272.23223605,0
+SHM.US,D,20150709,000000,45.6845,45.7234,45.6476,45.7234,357552.23182007,0
+SHM.US,D,20150710,000000,45.7035,45.7035,45.6476,45.7035,169623.91222488,0
+SHM.US,D,20150713,000000,45.7035,45.7234,45.6476,45.7234,215050.00234995,0
+SHM.US,D,20150714,000000,45.7234,45.7624,45.7035,45.7424,199697.36965977,0
+SHM.US,D,20150715,000000,45.7424,45.7424,45.6845,45.7424,120814.49555835,0
+SHM.US,D,20150716,000000,45.6845,45.7234,45.6655,45.6845,285000.45381856,0
+SHM.US,D,20150717,000000,45.7234,45.7234,45.6845,45.7234,159041.37945879,0
+SHM.US,D,20150720,000000,45.7035,45.7624,45.7035,45.7424,163509.09269583,0
+SHM.US,D,20150721,000000,45.7424,45.7824,45.6845,45.7424,150634.62904682,0
+SHM.US,D,20150722,000000,45.7624,45.7824,45.7035,45.7824,209624.06375033,0
+SHM.US,D,20150723,000000,45.7234,45.7824,45.7234,45.7424,122815.05383886,0
+SHM.US,D,20150724,000000,45.7824,45.7824,45.7234,45.7234,224517.10872741,0
+SHM.US,D,20150727,000000,45.7234,45.8014,45.7234,45.7824,218985.03440319,0
+SHM.US,D,20150728,000000,45.7624,45.7824,45.7234,45.7424,144467.7429359,0
+SHM.US,D,20150729,000000,45.7624,45.7824,45.6845,45.6845,231592.15617988,0
+SHM.US,D,20150730,000000,45.7035,45.7824,45.6655,45.6845,982004.7712942,0
+SHM.US,D,20150731,000000,45.7234,45.7624,45.6655,45.7624,264787.60596644,0
+SHM.US,D,20150803,000000,45.7564,45.7564,45.6785,45.7374,228040.61452776,0
+SHM.US,D,20150804,000000,45.7374,45.7374,45.6785,45.6785,140962.26018313,0
+SHM.US,D,20150805,000000,45.6785,45.7175,45.6426,45.6426,531103.16585482,0
+SHM.US,D,20150806,000000,45.6985,45.7175,45.6615,45.6985,203031.63346062,0
+SHM.US,D,20150807,000000,45.6985,45.7175,45.6615,45.7175,145905.58161998,0
+SHM.US,D,20150810,000000,45.6785,45.6985,45.6236,45.6985,1190405.2703704,0
+SHM.US,D,20150811,000000,45.6615,45.7564,45.6615,45.7374,156825.54588784,0
+SHM.US,D,20150812,000000,45.7564,45.7564,45.6785,45.6985,273893.25011204,0
+SHM.US,D,20150813,000000,45.7175,45.7175,45.6236,45.6785,485443.77739174,0
+SHM.US,D,20150814,000000,45.6615,45.7175,45.6236,45.6615,1409021.8335789,0
+SHM.US,D,20150817,000000,45.6785,45.7374,45.6615,45.7374,306582.05200573,0
+SHM.US,D,20150818,000000,45.7175,45.7374,45.6785,45.7374,165462.59079656,0
+SHM.US,D,20150819,000000,45.7374,45.7954,45.6985,45.7954,226433.55945258,0
+SHM.US,D,20150820,000000,45.7954,45.7954,45.7175,45.7764,313491.88818879,0
+SHM.US,D,20150821,000000,45.7954,45.7954,45.7175,45.7954,376163.03099911,0
+SHM.US,D,20150824,000000,45.7175,45.8143,45.6985,45.7374,480977.06543511,0
+SHM.US,D,20150825,000000,45.7175,45.7764,45.6615,45.7564,570964.1394018,0
+SHM.US,D,20150826,000000,45.6785,45.7764,45.6785,45.7764,537850.79460974,0
+SHM.US,D,20150827,000000,45.6985,45.7954,45.6785,45.7954,310304.81260979,0
+SHM.US,D,20150828,000000,45.7764,45.7954,45.7175,45.7175,152705.27695677,0
+SHM.US,D,20150831,000000,45.7175,45.8143,45.7175,45.8143,481509.74661892,0
+SHM.US,D,20150901,000000,45.8103,45.8463,45.7914,45.8283,395803.14645061,0
+SHM.US,D,20150902,000000,45.7914,45.8283,45.7724,45.7724,286172.95319117,0
+SHM.US,D,20150903,000000,45.7524,45.8463,45.7524,45.8283,318682.52588956,0
+SHM.US,D,20150904,000000,45.8463,45.8463,45.7724,45.7914,167571.2873625,0
+SHM.US,D,20150908,000000,45.7914,45.8103,45.7524,45.7914,286754.69711557,0
+SHM.US,D,20150909,000000,45.7914,45.8283,45.7334,45.7334,341197.31742881,0
+SHM.US,D,20150910,000000,45.7524,45.7724,45.7334,45.7524,176800.08899984,0
+SHM.US,D,20150911,000000,45.7724,45.7724,45.7524,45.7724,120781.45330447,0
+SHM.US,D,20150914,000000,45.7334,45.7724,45.7334,45.7334,228971.80531898,0
+SHM.US,D,20150915,000000,45.7334,45.8103,45.6945,45.6945,203636.40683471,0
+SHM.US,D,20150916,000000,45.6575,45.7914,45.6575,45.6575,184888.43223803,0
+SHM.US,D,20150917,000000,45.6575,45.7914,45.6386,45.7914,151917.2692657,0
+SHM.US,D,20150918,000000,45.7724,45.8463,45.7524,45.8103,199175.70256061,0
+SHM.US,D,20150921,000000,45.8103,45.8103,45.7524,45.7524,199123.63597873,0
+SHM.US,D,20150922,000000,45.7524,45.8653,45.7524,45.8463,319475.53998273,0
+SHM.US,D,20150923,000000,45.8463,45.8832,45.7914,45.7914,141800.33189522,0
+SHM.US,D,20150924,000000,45.8283,45.8832,45.7914,45.7914,235426.05891064,0
+SHM.US,D,20150925,000000,45.7914,45.8463,45.7724,45.8463,235716.43023263,0
+SHM.US,D,20150928,000000,45.8463,45.8832,45.8103,45.8283,300159.83938754,0
+SHM.US,D,20150929,000000,45.8283,45.9022,45.8283,45.8653,355113.11271531,0
+SHM.US,D,20150930,000000,45.8463,45.9022,45.8463,45.8653,182548.43989492,0
+SHM.US,D,20151001,000000,45.9022,45.9402,45.8653,45.8653,389476.05547237,0
+SHM.US,D,20151002,000000,45.8832,45.9402,45.8832,45.9212,253882.6609049,0
+SHM.US,D,20151005,000000,45.9022,45.9791,45.8832,45.9212,531835.10184233,0
+SHM.US,D,20151006,000000,45.9022,45.9602,45.9022,45.9402,343995.89620459,0
+SHM.US,D,20151007,000000,45.9402,45.9961,45.9022,45.9602,161078.98511485,0
+SHM.US,D,20151008,000000,45.9602,45.9791,45.9402,45.9402,141322.72113456,0
+SHM.US,D,20151009,000000,45.9402,46.0141,45.9402,45.9602,247833.92588362,0
+SHM.US,D,20151012,000000,46.0141,46.0141,45.9402,45.9602,341018.0882335,0
+SHM.US,D,20151013,000000,45.9602,46.0341,45.9602,46.0341,254629.61609872,0
+SHM.US,D,20151014,000000,46.0341,46.0341,45.9791,45.9961,235997.79003084,0
+SHM.US,D,20151015,000000,45.9602,46.0141,45.9602,46.0141,228252.88597694,0
+SHM.US,D,20151016,000000,46.0141,46.0341,45.9791,45.9791,160958.83146438,0
+SHM.US,D,20151019,000000,45.9791,46.0141,45.9791,45.9791,369758.84142849,0
+SHM.US,D,20151020,000000,45.9602,45.9961,45.9602,45.9602,153686.53176903,0
+SHM.US,D,20151021,000000,45.9961,46.0341,45.9791,45.9961,172049.01340374,0
+SHM.US,D,20151022,000000,45.9961,46.0341,45.9791,45.9961,176933.25929579,0
+SHM.US,D,20151023,000000,45.9602,46.0141,45.9402,45.9402,227458.87060335,0
+SHM.US,D,20151026,000000,45.9961,46.0341,45.9961,46.0341,174069.59729266,0
+SHM.US,D,20151027,000000,45.9961,46.0341,45.9791,45.9791,172634.76244984,0
+SHM.US,D,20151028,000000,45.9961,46.071,45.9791,45.9791,187070.22227468,0
+SHM.US,D,20151029,000000,45.9791,46.0341,45.9791,46.0341,186642.67553505,0
+SHM.US,D,20151030,000000,46.0141,46.071,45.9961,46.0141,220129.49792403,0
+SHM.US,D,20151102,000000,46.0301,46.048,45.9751,46.0301,337152.14452929,0
+SHM.US,D,20151103,000000,46.048,46.1229,45.9931,46.0301,218392.27639416,0
+SHM.US,D,20151104,000000,46.048,46.048,45.9751,46.0111,270363.73662917,0
+SHM.US,D,20151105,000000,45.9562,46.0301,45.9562,45.9931,387171.10794399,0
+SHM.US,D,20151106,000000,45.9751,45.9931,45.9362,45.9362,253432.08471559,0
+SHM.US,D,20151109,000000,45.8982,45.9562,45.8982,45.9182,225454.30720116,0
+SHM.US,D,20151110,000000,45.9182,45.9362,45.8793,45.8982,476530.37908691,0
+SHM.US,D,20151111,000000,45.8982,45.9362,45.8433,45.8613,469261.08323283,0
+SHM.US,D,20151112,000000,45.8613,45.8982,45.8243,45.8243,482202.63267002,0
+SHM.US,D,20151113,000000,45.8433,45.9182,45.8433,45.8793,189579.43100888,0
+SHM.US,D,20151116,000000,45.9182,45.9182,45.8433,45.9182,181413.9891783,0
+SHM.US,D,20151117,000000,45.8982,45.9362,45.8613,45.9362,165189.24124171,0
+SHM.US,D,20151118,000000,45.8613,45.9182,45.8613,45.9182,245316.70690604,0
+SHM.US,D,20151119,000000,45.9362,45.9362,45.8613,45.8613,259744.15648752,0
+SHM.US,D,20151120,000000,45.9182,45.9182,45.8793,45.8793,142965.82230489,0
+SHM.US,D,20151123,000000,45.8793,45.9362,45.8793,45.9362,219913.22135315,0
+SHM.US,D,20151124,000000,45.9362,45.9562,45.9182,45.9182,282437.17594164,0
+SHM.US,D,20151125,000000,45.9182,45.9562,45.8613,45.9362,200399.26723467,0
+SHM.US,D,20151127,000000,45.8982,45.9362,45.8793,45.8982,68461.547483067,0
+SHM.US,D,20151130,000000,45.9182,45.9562,45.8793,45.9562,142542.28068694,0
+SHM.US,D,20151201,000000,45.9182,45.9562,45.8793,45.9182,463044.13310087,0
+SHM.US,D,20151202,000000,45.9362,45.9362,45.8982,45.9362,298378.56151917,0
+SHM.US,D,20151203,000000,45.8982,45.8982,45.8433,45.8793,338295.6067697,0
+SHM.US,D,20151204,000000,45.8243,45.8982,45.8243,45.8982,496887.4113196,0
+SHM.US,D,20151207,000000,45.8793,45.9182,45.8613,45.8613,395073.21302394,0
+SHM.US,D,20151208,000000,45.8982,45.9182,45.8433,45.8433,180628.98532849,0
+SHM.US,D,20151209,000000,45.9182,45.9362,45.8793,45.9362,291715.04031958,0
+SHM.US,D,20151210,000000,45.9182,45.9362,45.8613,45.8613,193028.8420581,0
+SHM.US,D,20151211,000000,45.9182,45.9562,45.8613,45.9362,327194.4107457,0
+SHM.US,D,20151214,000000,45.8982,45.9182,45.7884,45.8243,350249.89371211,0
+SHM.US,D,20151215,000000,45.8243,45.8793,45.7884,45.8243,278619.29369762,0
+SHM.US,D,20151216,000000,45.8243,45.8613,45.7684,45.7884,413688.01732466,0
+SHM.US,D,20151217,000000,45.7684,45.8433,45.7684,45.8074,367389.81195318,0
+SHM.US,D,20151218,000000,45.8243,45.8243,45.7684,45.8243,394438.40123723,0
+SHM.US,D,20151221,000000,45.7884,45.8243,45.7684,45.8074,525578.10049355,0
+SHM.US,D,20151222,000000,45.7684,45.8613,45.7484,45.8613,418554.24016912,0
+SHM.US,D,20151223,000000,45.7884,45.8793,45.7884,45.8793,679896.44020804,0
+SHM.US,D,20151224,000000,45.8613,45.8793,45.8343,45.8793,310540.11350865,0
+SHM.US,D,20151228,000000,45.8433,45.9362,45.8433,45.8982,380610.71862774,0
+SHM.US,D,20151229,000000,45.9142,45.9522,45.8952,45.9322,495179.22692194,0
+SHM.US,D,20151230,000000,45.8952,45.9711,45.8583,45.9522,677153.93313581,0
+SHM.US,D,20151231,000000,45.9322,45.9711,45.8962,45.9711,297545.49620916,0
+SHM.US,D,20160104,000000,45.9322,45.9522,45.8743,45.8753,471844.38671816,0
+SHM.US,D,20160105,000000,45.9322,46.073,45.8952,45.9322,1294203.0051794,0
+SHM.US,D,20160106,000000,46.0071,46.045,45.9542,46.045,315333.24288242,0
+SHM.US,D,20160107,000000,46.064,46.064,46.0071,46.064,296340.95586309,0
+SHM.US,D,20160108,000000,46.045,46.101,45.9891,46.0071,436220.83191148,0
+SHM.US,D,20160111,000000,46.0071,46.064,46.0071,46.045,308601.63461423,0
+SHM.US,D,20160112,000000,46.083,46.101,46.045,46.101,225589.48005795,0
+SHM.US,D,20160113,000000,46.045,46.083,46.0261,46.064,262156.24102091,0
+SHM.US,D,20160114,000000,46.083,46.101,46.0261,46.083,250204.95791976,0
+SHM.US,D,20160115,000000,46.064,46.1189,46.045,46.101,376589.57645832,0
+SHM.US,D,20160119,000000,46.101,46.1389,46.045,46.064,1755192.5108571,0
+SHM.US,D,20160120,000000,46.083,46.1969,46.045,46.1579,575582.04470194,0
+SHM.US,D,20160121,000000,46.1579,46.1769,46.101,46.1389,304743.70115338,0
+SHM.US,D,20160122,000000,46.1189,46.1969,46.0071,46.083,1100919.8378945,0
+SHM.US,D,20160125,000000,46.045,46.1189,46.045,46.045,539377.74725126,0
+SHM.US,D,20160126,000000,46.101,46.1189,46.064,46.1189,331467.87558113,0
+SHM.US,D,20160127,000000,46.1189,46.1189,46.064,46.1189,241702.08458741,0
+SHM.US,D,20160128,000000,46.101,46.1189,46.0261,46.0261,274991.65473352,0
+SHM.US,D,20160129,000000,46.064,46.1579,46.064,46.1579,456940.32765645,0
+SHM.US,D,20160201,000000,46.097,46.1929,46.097,46.1349,386285.97605211,0
+SHM.US,D,20160202,000000,46.1729,46.2887,46.1349,46.2887,986616.66891181,0
+SHM.US,D,20160203,000000,46.2318,46.3077,46.2318,46.2508,205499.78969757,0
+SHM.US,D,20160204,000000,46.2887,46.3077,46.2318,46.2508,362967.15633507,0
+SHM.US,D,20160205,000000,46.3077,46.3427,46.2887,46.3237,294954.18248046,0
+SHM.US,D,20160208,000000,46.3996,46.4395,46.3237,46.4395,443087.61303644,0
+SHM.US,D,20160209,000000,46.3816,46.4775,46.3816,46.4395,249568.14357222,0
+SHM.US,D,20160210,000000,46.4395,46.4585,46.3816,46.4395,251033.01682766,0
+SHM.US,D,20160211,000000,46.3996,46.4965,46.3996,46.4585,290819.89562351,0
+SHM.US,D,20160212,000000,46.3816,46.4585,46.3816,46.3996,280378.54339673,0
+SHM.US,D,20160216,000000,46.4775,46.4965,46.4196,46.4775,343969.86291365,0
+SHM.US,D,20160217,000000,46.4196,46.4585,46.3816,46.3816,280965.29372324,0
+SHM.US,D,20160218,000000,46.4395,46.4395,46.3816,46.4196,276913.11186078,0
+SHM.US,D,20160219,000000,46.4585,46.4585,46.3816,46.3996,251129.13974804,0
+SHM.US,D,20160222,000000,46.4395,46.4395,46.3996,46.4395,139109.89140488,0
+SHM.US,D,20160223,000000,46.3816,46.4395,46.3816,46.4395,270583.01704129,0
+SHM.US,D,20160224,000000,46.4196,46.4395,46.3816,46.3996,135504.28061004,0
+SHM.US,D,20160225,000000,46.3816,46.3996,46.3237,46.3237,336343.10994938,0
+SHM.US,D,20160226,000000,46.3237,46.3626,46.2887,46.2887,296598.2849312,0
+SHM.US,D,20160229,000000,46.2698,46.3626,46.2698,46.3077,354179.91936325,0
+SHM.US,D,20160301,000000,46.3097,46.3666,46.2548,46.3277,293910.84828213,0
+SHM.US,D,20160302,000000,46.2737,46.3097,46.1769,46.1769,1116770.1069538,0
+SHM.US,D,20160303,000000,46.2158,46.2158,46.1389,46.1389,504679.37555327,0
+SHM.US,D,20160304,000000,46.1389,46.1869,46.083,46.101,295966.47698576,0
+SHM.US,D,20160307,000000,46.101,46.1769,46.083,46.1769,373114.13211816,0
+SHM.US,D,20160308,000000,46.1189,46.2158,46.1189,46.1579,585919.26376496,0
+SHM.US,D,20160309,000000,46.1579,46.1969,46.1389,46.1969,213118.53241847,0
+SHM.US,D,20160310,000000,46.1389,46.1969,46.101,46.1389,345843.25858072,0
+SHM.US,D,20160311,000000,46.1389,46.1969,46.101,46.1579,292655.2426346,0
+SHM.US,D,20160314,000000,46.1769,46.1769,46.101,46.1189,432163.64364691,0
+SHM.US,D,20160315,000000,46.101,46.1579,46.097,46.101,195357.82031658,0
+SHM.US,D,20160316,000000,46.101,46.1579,46.101,46.1579,321138.66676147,0
+SHM.US,D,20160317,000000,46.1579,46.1579,46.109,46.1479,196011.65643128,0
+SHM.US,D,20160318,000000,46.1289,46.1389,46.109,46.1289,1384858.9344671,0
+SHM.US,D,20160321,000000,46.109,46.1389,46.083,46.1389,232476.28679134,0
+SHM.US,D,20160322,000000,46.1189,46.1479,46.101,46.1389,322298.14948862,0
+SHM.US,D,20160323,000000,46.101,46.1479,46.073,46.1189,218546.47357894,0
+SHM.US,D,20160324,000000,46.1189,46.1479,46.1189,46.1189,296116.66904887,0
+SHM.US,D,20160328,000000,46.1389,46.1679,46.1299,46.1389,218236.07664853,0
+SHM.US,D,20160329,000000,46.1579,46.2068,46.1329,46.1869,292109.54480533,0
+SHM.US,D,20160330,000000,46.1769,46.1769,46.1289,46.1289,487473.37280445,0
+SHM.US,D,20160331,000000,46.1189,46.1759,46.1189,46.1579,308815.90862425,0
+SHM.US,D,20160401,000000,46.1449,46.1769,46.105,46.105,741749.53691466,0
+SHM.US,D,20160404,000000,46.115,46.1729,46.115,46.1349,672556.05344408,0
+SHM.US,D,20160405,000000,46.1449,46.2028,46.105,46.1539,299970.59738803,0
+SHM.US,D,20160406,000000,46.1539,46.2318,46.1539,46.1729,409151.21573859,0
+SHM.US,D,20160407,000000,46.2218,46.2797,46.1929,46.2797,192110.66791234,0
+SHM.US,D,20160408,000000,46.2608,46.2608,46.1639,46.2318,500646.2180188,0
+SHM.US,D,20160411,000000,46.2218,46.2508,46.2128,46.2128,552215.16352471,0
+SHM.US,D,20160412,000000,46.2128,46.2318,46.2028,46.2218,477146.16654562,0
+SHM.US,D,20160413,000000,46.2028,46.2887,46.2028,46.2408,232442.24325704,0
+SHM.US,D,20160414,000000,46.2508,46.2797,46.2318,46.2698,209150.45811134,0
+SHM.US,D,20160415,000000,46.2887,46.2887,46.2508,46.2887,421130.53469152,0
+SHM.US,D,20160418,000000,46.2887,46.2887,46.2128,46.2887,1172115.8822065,0
+SHM.US,D,20160419,000000,46.2508,46.2797,46.2128,46.2408,536069.51674136,0
+SHM.US,D,20160420,000000,46.2408,46.2698,46.2408,46.2608,230411.64656391,0
+SHM.US,D,20160421,000000,46.2698,46.2698,46.2318,46.2458,247189.10129269,0
+SHM.US,D,20160422,000000,46.2318,46.2698,46.2318,46.2698,1068010.7543083,0
+SHM.US,D,20160425,000000,46.2797,46.2797,46.2318,46.2318,351318.25992096,0
+SHM.US,D,20160426,000000,46.2508,46.2608,46.2318,46.2318,205429.70006813,0
+SHM.US,D,20160427,000000,46.2408,46.2977,46.2318,46.2797,459519.6260201,0
+SHM.US,D,20160428,000000,46.2508,46.3077,46.2408,46.2797,417330.67549507,0
+SHM.US,D,20160429,000000,46.2797,46.2987,46.2508,46.2698,387381.37683233,0
+SHM.US,D,20160502,000000,46.3247,46.3247,46.2618,46.2707,303983.72931409,0
+SHM.US,D,20160503,000000,46.3077,46.3437,46.2997,46.3347,355851.05638534,0
+SHM.US,D,20160504,000000,46.3437,46.3636,46.3167,46.3437,282062.69706431,0
+SHM.US,D,20160505,000000,46.3437,46.3437,46.3077,46.3167,212380.58874844,0
+SHM.US,D,20160506,000000,46.3167,46.3437,46.3077,46.3347,203656.43244311,0
+SHM.US,D,20160509,000000,46.3437,46.3437,46.3167,46.3437,153934.84931336,0
+SHM.US,D,20160510,000000,46.3247,46.3726,46.3247,46.3347,458214.95763196,0
+SHM.US,D,20160511,000000,46.3636,46.3726,46.3257,46.3437,258969.16544191,0
+SHM.US,D,20160512,000000,46.3437,46.3636,46.3167,46.3347,256745.3216276,0
+SHM.US,D,20160513,000000,46.3437,46.3826,46.3437,46.3826,258061.00410036,0
+SHM.US,D,20160516,000000,46.3636,46.3636,46.3347,46.3636,289708.47435656,0
+SHM.US,D,20160517,000000,46.3726,46.3926,46.3537,46.3826,209539.95619499,0
+SHM.US,D,20160518,000000,46.3826,46.4405,46.3077,46.3167,326575.61944573,0
+SHM.US,D,20160519,000000,46.3077,46.3437,46.3077,46.3167,246744.53278592,0
+SHM.US,D,20160520,000000,46.2897,46.3347,46.2897,46.3247,187540.82407239,0
+SHM.US,D,20160523,000000,46.3077,46.3167,46.2897,46.3077,178493.25419119,0
+SHM.US,D,20160524,000000,46.2897,46.3077,46.2518,46.2518,270057.34482044,0
+SHM.US,D,20160525,000000,46.2707,46.2807,46.2518,46.2518,351994.12420492,0
+SHM.US,D,20160526,000000,46.2518,46.2707,46.2318,46.2418,191656.08660135,0
+SHM.US,D,20160527,000000,46.2418,46.2867,46.2038,46.2228,246541.27286052,0
+SHM.US,D,20160531,000000,46.2318,46.2518,46.2138,46.2228,283647.72397023,0
+SHM.US,D,20160601,000000,46.2298,46.2488,46.2108,46.2438,315973.06107122,0
+SHM.US,D,20160602,000000,46.2298,46.2488,46.2198,46.2288,278392.00304212,0
+SHM.US,D,20160603,000000,46.2488,46.2967,46.2488,46.2688,263927.50608508,0
+SHM.US,D,20160606,000000,46.2588,46.2967,46.2488,46.2867,212288.47094974,0
+SHM.US,D,20160607,000000,46.2967,46.3137,46.2777,46.2967,323655.88573904,0
+SHM.US,D,20160608,000000,46.2867,46.3137,46.2777,46.2777,132035.84523283,0
+SHM.US,D,20160609,000000,46.3057,46.3407,46.2777,46.3407,367910.47777193,0
+SHM.US,D,20160610,000000,46.3137,46.3796,46.3087,46.3606,238923.53142005,0
+SHM.US,D,20160613,000000,46.3507,46.3796,46.3407,46.3696,452519.67459918,0
+SHM.US,D,20160614,000000,46.3507,46.4076,46.3507,46.3696,212624.90117109,0
+SHM.US,D,20160615,000000,46.3796,46.4375,46.3696,46.4176,245658.14352949,0
+SHM.US,D,20160616,000000,46.3896,46.4375,46.3896,46.3896,177411.87133687,0
+SHM.US,D,20160617,000000,46.4375,46.4475,46.4076,46.4375,216695.10608112,0
+SHM.US,D,20160620,000000,46.4475,46.4475,46.3796,46.3796,222819.93841437,0
+SHM.US,D,20160621,000000,46.4176,46.4176,46.3756,46.3896,326130.04965852,0
+SHM.US,D,20160622,000000,46.3696,46.4375,46.3696,46.3696,495593.75701609,0
+SHM.US,D,20160623,000000,46.3986,46.3986,46.3267,46.3407,156651.32309465,0
+SHM.US,D,20160624,000000,46.3317,46.5294,46.3317,46.5045,186192.09934575,0
+SHM.US,D,20160627,000000,46.5224,46.5893,46.4945,46.5414,188843.48989969,0
+SHM.US,D,20160628,000000,46.5224,46.5783,46.5125,46.5224,385987.59448675,0
+SHM.US,D,20160629,000000,46.5504,46.5604,46.4845,46.4845,856061.71742116,0
+SHM.US,D,20160630,000000,46.5045,46.5224,46.4945,46.4945,427985.30045144,0
+SHM.US,D,20160701,000000,46.4855,46.5424,46.4855,46.5424,375165.75570013,0
+SHM.US,D,20160705,000000,46.5324,46.5903,46.5254,46.5813,554410.97148724,0
+SHM.US,D,20160706,000000,46.5514,46.6103,46.5135,46.5514,131508.17045114,0
+SHM.US,D,20160707,000000,46.5614,46.5714,46.4955,46.5135,563157.15596181,0
+SHM.US,D,20160708,000000,46.5324,46.5324,46.5045,46.5045,182738.68317485,0
+SHM.US,D,20160711,000000,46.5135,46.5324,46.4955,46.5234,321584.23654867,0
+SHM.US,D,20160712,000000,46.5135,46.5424,46.4955,46.4955,414361.87904777,0
+SHM.US,D,20160713,000000,46.4955,46.5614,46.4955,46.5135,289676.43338309,0
+SHM.US,D,20160714,000000,46.5135,46.5424,46.4955,46.5424,251081.07828785,0
+SHM.US,D,20160715,000000,46.5324,46.5424,46.4955,46.5135,298992.34641704,0
+SHM.US,D,20160718,000000,46.5045,46.5424,46.5045,46.5045,254209.07832204,0
+SHM.US,D,20160719,000000,46.5045,46.5424,46.4955,46.5424,481904.25110466,0
+SHM.US,D,20160720,000000,46.5135,46.5394,46.5135,46.5324,181182.69340112,0
+SHM.US,D,20160721,000000,46.5045,46.5514,46.4955,46.5474,256164.5789836,0
+SHM.US,D,20160722,000000,46.5324,46.5604,46.5234,46.5234,277738.16692742,0
+SHM.US,D,20160725,000000,46.5514,46.5614,46.5234,46.5514,267889.57270968,0
+SHM.US,D,20160726,000000,46.5424,46.5614,46.5284,46.5324,284376.65611648,0
+SHM.US,D,20160727,000000,46.5514,46.6203,46.5424,46.6203,199034.52202129,0
+SHM.US,D,20160728,000000,46.6103,46.6303,46.5813,46.6103,207438.26859199,0
+SHM.US,D,20160729,000000,46.6103,46.6603,46.6053,46.6503,210783.54647746,0
+SHM.US,D,20160801,000000,46.6373,46.6762,46.5883,46.5883,241622.98343418,0
+SHM.US,D,20160802,000000,46.6073,46.6363,46.5883,46.5973,411718.4987372,0
+SHM.US,D,20160803,000000,46.6273,46.6473,46.6073,46.6273,546559.93170875,0
+SHM.US,D,20160804,000000,46.6473,46.6762,46.6373,46.6762,329971.96263264,0
+SHM.US,D,20160805,000000,46.6663,46.6663,46.5783,46.6173,187041.18514248,0
+SHM.US,D,20160808,000000,46.5783,46.6473,46.5783,46.6373,360282.72352725,0
+SHM.US,D,20160809,000000,46.6273,46.6762,46.6173,46.6573,336428.21878514,0
+SHM.US,D,20160810,000000,46.6762,46.6862,46.6473,46.6762,435802.29669564,0
+SHM.US,D,20160811,000000,46.6573,46.6663,46.5973,46.6073,240832.97318227,0
+SHM.US,D,20160812,000000,46.6573,46.6862,46.6173,46.6573,189721.61282862,0
+SHM.US,D,20160815,000000,46.6663,46.6762,46.6473,46.6762,128298.06542246,0
+SHM.US,D,20160816,000000,46.6473,46.6862,46.6373,46.6473,673186.8601091,0
+SHM.US,D,20160817,000000,46.6862,46.7062,46.6573,46.7062,1112179.236225,0
+SHM.US,D,20160818,000000,46.6962,46.7252,46.6573,46.6862,288744.24131145,0
+SHM.US,D,20160819,000000,46.6862,46.7162,46.6663,46.6663,228538.25089683,0
+SHM.US,D,20160822,000000,46.6862,46.7252,46.6862,46.7252,199486.09949102,0
+SHM.US,D,20160823,000000,46.7252,46.7341,46.6962,46.7252,253825.58792091,0
+SHM.US,D,20160824,000000,46.7252,46.7341,46.6862,46.6962,264358.05666597,0
+SHM.US,D,20160825,000000,46.7062,46.7242,46.6762,46.6762,269219.27310833,0
+SHM.US,D,20160826,000000,46.6962,46.6962,46.6303,46.6663,269010.00550042,0
+SHM.US,D,20160829,000000,46.6273,46.6962,46.6273,46.6862,171908.83414486,0
+SHM.US,D,20160830,000000,46.6663,46.6962,46.6373,46.6373,252382.74283472,0
+SHM.US,D,20160831,000000,46.6373,46.6573,46.6173,46.6173,290329.26821738,0
+SHM.US,D,20160901,000000,46.6343,46.6343,46.5654,46.5654,277728.15412321,0
+SHM.US,D,20160902,000000,46.5464,46.5654,46.5264,46.5364,407806.49613363,0
+SHM.US,D,20160906,000000,46.5264,46.5654,46.5174,46.5364,255150.28191746,0
+SHM.US,D,20160907,000000,46.5174,46.5364,46.4895,46.4895,209361.72828011,0
+SHM.US,D,20160908,000000,46.4995,46.4995,46.4565,46.4605,470269.37261645,0
+SHM.US,D,20160909,000000,46.4525,46.4705,46.4385,46.4635,380401.45101982,0
+SHM.US,D,20160912,000000,46.4425,46.4895,46.4425,46.4895,269663.84161511,0
+SHM.US,D,20160913,000000,46.4425,46.4605,46.4226,46.4325,397751.63814924,0
+SHM.US,D,20160914,000000,46.4226,46.4525,46.4126,46.4126,243498.3816621,0
+SHM.US,D,20160915,000000,46.4126,46.4425,46.3836,46.3836,295848.32589612,0
+SHM.US,D,20160916,000000,46.3936,46.4325,46.3836,46.4226,247929.04752358,0
+SHM.US,D,20160919,000000,46.4325,46.4325,46.3646,46.3836,283599.66251003,0
+SHM.US,D,20160920,000000,46.3836,46.4116,46.3646,46.3646,220144.51713034,0
+SHM.US,D,20160921,000000,46.3646,46.4026,46.3447,46.3736,308378.34908042,0
+SHM.US,D,20160922,000000,46.3646,46.4026,46.3646,46.3936,197087.03160309,0
+SHM.US,D,20160923,000000,46.3736,46.4026,46.3736,46.3936,342860.44420755,0
+SHM.US,D,20160926,000000,46.3736,46.4026,46.3646,46.4026,325880.73083378,0
+SHM.US,D,20160927,000000,46.3836,46.4525,46.3646,46.3736,244981.27796512,0
+SHM.US,D,20160928,000000,46.3936,46.4126,46.3736,46.4026,264624.39725788,0
+SHM.US,D,20160929,000000,46.3936,46.4126,46.3646,46.3836,293112.82778685,0
+SHM.US,D,20160930,000000,46.3736,46.3936,46.3646,46.3836,380995.21030928,0
+SHM.US,D,20161003,000000,46.3946,46.4236,46.3746,46.3796,288687.16832747,0
+SHM.US,D,20161004,000000,46.3746,46.4236,46.3557,46.3557,384540.74427888,0
+SHM.US,D,20161005,000000,46.4036,46.4036,46.3367,46.3656,447969.85636765,0
+SHM.US,D,20161006,000000,46.3457,46.3457,46.3007,46.3177,301028.95079268,0
+SHM.US,D,20161007,000000,46.3087,46.3227,46.3007,46.3087,188087.52318208,0
+SHM.US,D,20161010,000000,46.3087,46.3217,46.2837,46.3087,162162.37053002,0
+SHM.US,D,20161011,000000,46.2917,46.3177,46.2238,46.2238,223510.82190464,0
+SHM.US,D,20161012,000000,46.2727,46.2727,46.2048,46.2138,241437.74655635,0
+SHM.US,D,20161013,000000,46.2048,46.2777,46.2048,46.2238,634302.13497228,0
+SHM.US,D,20161014,000000,46.2238,46.2628,46.2238,46.2238,552394.39272,0
+SHM.US,D,20161017,000000,46.2628,46.2727,46.2328,46.2428,226754.97046761,0
+SHM.US,D,20161018,000000,46.2528,46.2598,46.2208,46.2528,138992.74159566,0
+SHM.US,D,20161019,000000,46.2328,46.2528,46.2138,46.2138,214041.71296634,0
+SHM.US,D,20161020,000000,46.2428,46.2528,46.2138,46.2528,186528.52956709,0
+SHM.US,D,20161021,000000,46.2727,46.2727,46.2428,46.2727,204989.13668304,0
+SHM.US,D,20161024,000000,46.2827,46.3007,46.2238,46.2238,368045.65062872,0
+SHM.US,D,20161025,000000,46.2138,46.2578,46.2048,46.2528,290311.24516981,0
+SHM.US,D,20161026,000000,46.2328,46.2428,46.2138,46.2138,192343.96625036,0
+SHM.US,D,20161027,000000,46.1949,46.2528,46.1949,46.2528,235406.03330222,0
+SHM.US,D,20161028,000000,46.2428,46.2827,46.2138,46.2827,162815.20536431,0
+SHM.US,D,20161031,000000,46.2628,46.2827,46.2428,46.2827,205148.34026992,0
+SHM.US,D,20161101,000000,46.2787,46.2877,46.2298,46.2787,320600.97917557,0
+SHM.US,D,20161102,000000,46.2787,46.2977,46.2388,46.2588,269223.27823002,0
+SHM.US,D,20161103,000000,46.2588,46.2977,46.2588,46.2588,224328.86800832,0
+SHM.US,D,20161104,000000,46.2688,46.3147,46.2588,46.2787,315996.0905209,0
+SHM.US,D,20161107,000000,46.2977,46.3147,46.2707,46.3067,168926.01977167,0
+SHM.US,D,20161108,000000,46.2877,46.3147,46.2688,46.3067,390062.80579889,0
+SHM.US,D,20161109,000000,46.2488,46.2588,46.1329,46.1329,309870.25690722,0
+SHM.US,D,20161110,000000,46.1909,46.2488,45.9572,46.0001,590461.07175313,0
+SHM.US,D,20161111,000000,45.9442,46.0181,45.9342,45.9911,261659.60593226,0
+SHM.US,D,20161114,000000,45.9542,45.9841,45.7364,45.9342,670780.78325823,0
+SHM.US,D,20161115,000000,45.8593,45.9731,45.8593,45.8962,677999.01381085,0
+SHM.US,D,20161116,000000,45.9052,45.9152,45.7854,45.8403,321259.82169237,0
+SHM.US,D,20161117,000000,45.8763,45.8763,45.7454,45.8044,710807.96935504,0
+SHM.US,D,20161118,000000,45.8403,45.8403,45.7454,45.8044,517489.75725536,0
+SHM.US,D,20161121,000000,45.8593,45.8962,45.7754,45.7754,619253.89153,0
+SHM.US,D,20161122,000000,45.8133,45.8862,45.7454,45.7454,585743.03841093,0
+SHM.US,D,20161123,000000,45.6496,45.7454,45.6496,45.6765,562674.53879905,0
+SHM.US,D,20161125,000000,45.6675,45.7264,45.6595,45.6865,136227.20507377,0
+SHM.US,D,20161128,000000,45.7264,45.8303,45.6406,45.6965,498259.16549593,0
+SHM.US,D,20161129,000000,45.6865,45.6865,45.5457,45.5926,591824.8156861,0
+SHM.US,D,20161130,000000,45.4608,45.4908,45.4038,45.4608,715987.59297117,0
+SHM.US,D,20161201,000000,45.3859,45.5097,45.3769,45.4908,940062.13575264,0
+SHM.US,D,20161202,000000,45.3949,45.4998,45.3949,45.4618,1281556.8334664,0
+SHM.US,D,20161205,000000,45.4618,45.4998,45.4418,45.4998,765227.56021859,0
+SHM.US,D,20161206,000000,45.5557,45.5746,45.4908,45.5387,757018.06204949,0
+SHM.US,D,20161207,000000,45.6506,45.6875,45.5936,45.6316,816437.04605347,0
+SHM.US,D,20161208,000000,45.6316,45.7075,45.6036,45.6605,1125299.0135771,0
+SHM.US,D,20161209,000000,45.6506,45.6506,45.5656,45.5936,1120619.0288908,0
+SHM.US,D,20161212,000000,45.5936,45.7175,45.5936,45.7075,1544590.1961358,0
+SHM.US,D,20161213,000000,45.6605,45.7274,45.6506,45.7175,1697480.7099704,0
+SHM.US,D,20161214,000000,45.6775,45.7175,45.6316,45.6506,1714833.9009411,0
+SHM.US,D,20161215,000000,45.5846,45.6975,45.5297,45.5936,2522995.3643177,0
+SHM.US,D,20161216,000000,45.5387,45.6136,45.5297,45.6136,1468289.6242393,0
+SHM.US,D,20161219,000000,45.6136,45.6416,45.5746,45.6226,1089137.7711845,0
+SHM.US,D,20161220,000000,45.5656,45.6286,45.5656,45.5846,1801607.8660378,0
+SHM.US,D,20161221,000000,45.5846,45.6136,45.5557,45.5936,1785639.445889,0
+SHM.US,D,20161222,000000,45.5387,45.5936,45.5097,45.5387,1640034.2483952,0
+SHM.US,D,20161223,000000,45.5197,45.5846,45.4998,45.5557,885520.38867777,0
+SHM.US,D,20161227,000000,45.5467,45.6416,45.5467,45.6316,1830680.043052,0
+SHM.US,D,20161228,000000,45.6226,45.6875,45.5936,45.6605,1894432.5687167,0
+SHM.US,D,20161229,000000,45.6416,45.6975,45.6416,45.6685,2221130.3443737,0
+SHM.US,D,20161230,000000,45.6775,45.7075,45.6416,45.6875,1908708.8249546,0
+SHM.US,D,20170103,000000,45.6416,45.6775,45.6316,45.6775,573053.81163974,0
+SHM.US,D,20170104,000000,45.6875,45.6955,45.6506,45.6875,632727.12087057,0
+SHM.US,D,20170105,000000,45.6975,45.7464,45.6605,45.7374,737779.46004669,0
+SHM.US,D,20170106,000000,45.6775,45.7564,45.6775,45.7464,490261.93877602,0
+SHM.US,D,20170109,000000,45.7464,45.8054,45.7274,45.8054,1255737.8165389,0
+SHM.US,D,20170110,000000,45.8054,45.8323,45.7664,45.7954,1260610.0470659,0
+SHM.US,D,20170111,000000,45.7764,45.8683,45.7764,45.8413,640469.0210832,0
+SHM.US,D,20170112,000000,45.8603,45.9162,45.8603,45.8872,736389.6828228,0
+SHM.US,D,20170113,000000,45.9062,45.9552,45.8872,45.8962,505803.81346569,0
+SHM.US,D,20170117,000000,45.9831,45.9831,45.9352,45.9651,1124411.8791244,0
+SHM.US,D,20170118,000000,45.9352,45.9921,45.9352,45.9741,827420.09098782,0
+SHM.US,D,20170119,000000,45.9651,45.9741,45.9062,45.9062,774533.46044832,0
+SHM.US,D,20170120,000000,45.9062,45.9252,45.7954,45.8683,1367280.4554019,0
+SHM.US,D,20170123,000000,45.9252,45.9252,45.8413,45.8683,670455.36712151,0
+SHM.US,D,20170124,000000,45.9252,45.9252,45.8413,45.9062,1632987.2367945,0
+SHM.US,D,20170125,000000,45.9062,45.9062,45.8413,45.8773,1048085.2739369,0
+SHM.US,D,20170126,000000,45.8603,45.9162,45.8603,45.9062,605203.92466712,0
+SHM.US,D,20170127,000000,45.8603,45.9831,45.8603,45.9831,611123.49451413,0
+SHM.US,D,20170130,000000,45.9552,46.0011,45.9062,45.9651,625344.68032895,0
+SHM.US,D,20170131,000000,45.9921,46.0101,45.9651,46.0101,472532.26636716,0
+SHM.US,D,20170201,000000,45.9731,46.0091,45.9641,46.0001,307601.35547398,0
+SHM.US,D,20170202,000000,45.9731,46.0281,45.9731,46.0001,406709.09279257,0
+SHM.US,D,20170203,000000,46.058,46.058,45.9731,45.9821,1049634.2547476,0
+SHM.US,D,20170206,000000,46.048,46.087,46.0281,46.078,658350.888116,0
+SHM.US,D,20170207,000000,46.068,46.084,46.0281,46.0381,423672.7856796,0
+SHM.US,D,20170208,000000,46.078,46.1629,46.078,46.096,467976.4404531,0
+SHM.US,D,20170209,000000,46.068,46.114,46.068,46.068,363436.75685236,0
+SHM.US,D,20170210,000000,46.096,46.105,46.068,46.087,649084.03782267,0
+SHM.US,D,20170213,000000,46.087,46.096,46.0281,46.087,852919.69946109,0
+SHM.US,D,20170214,000000,46.087,46.105,46.0181,46.0181,390343.16431668,0
+SHM.US,D,20170215,000000,46.0001,46.078,46.0001,46.0181,976839.16560395,0
+SHM.US,D,20170216,000000,46.0381,46.095,46.0381,46.078,501035.71610245,0
+SHM.US,D,20170217,000000,46.078,46.105,46.078,46.078,306652.14163518,0
+SHM.US,D,20170221,000000,46.105,46.114,46.078,46.105,387284.25263153,0
+SHM.US,D,20170222,000000,46.114,46.1339,46.087,46.087,383850.86206903,0
+SHM.US,D,20170223,000000,46.114,46.1439,46.096,46.114,260750.44331029,0
+SHM.US,D,20170224,000000,46.1439,46.2308,46.1439,46.2208,285416.98647355,0
+SHM.US,D,20170227,000000,46.2398,46.2598,46.2118,46.2208,348624.81558936,0
+SHM.US,D,20170228,000000,46.2308,46.2498,46.2018,46.2018,335221.67587823,0
+SHM.US,D,20170301,000000,46.1929,46.1929,46.1249,46.1729,275542.35896488,0
+SHM.US,D,20170302,000000,46.1729,46.1729,46.115,46.1449,276616.73285627,0
+SHM.US,D,20170303,000000,46.1929,46.1929,46.115,46.1639,381802.24232834,0
+SHM.US,D,20170306,000000,46.1729,46.1729,46.1249,46.1249,268275.06567164,0
+SHM.US,D,20170307,000000,46.1349,46.1729,46.1349,46.1729,264576.33579768,0
+SHM.US,D,20170308,000000,46.105,46.1669,46.088,46.1349,276539.63426388,0
+SHM.US,D,20170309,000000,46.079,46.115,46.0391,46.069,420309.48474656,0
+SHM.US,D,20170310,000000,46.105,46.105,46.049,46.049,304243.06094304,0
+SHM.US,D,20170313,000000,46.097,46.1329,46.0291,46.0291,332197.8090078,0
+SHM.US,D,20170314,000000,46.0391,46.059,46.0191,46.059,356540.93859519,0
+SHM.US,D,20170315,000000,46.0191,46.088,46.0191,46.069,479299.92073049,0
+SHM.US,D,20170316,000000,46.088,46.097,46.049,46.079,360178.59036349,0
+SHM.US,D,20170317,000000,46.088,46.088,46.0391,46.069,346524.12926679,0
+SHM.US,D,20170320,000000,46.097,46.097,46.052,46.069,364441.0411143,0
+SHM.US,D,20170321,000000,46.079,46.1349,46.069,46.1249,424527.87915886,0
+SHM.US,D,20170322,000000,46.1539,46.1539,46.097,46.1449,518940.61258492,0
+SHM.US,D,20170323,000000,46.1539,46.1929,46.115,46.1829,506006.07211067,0
+SHM.US,D,20170324,000000,46.1929,46.1929,46.1349,46.1929,287533.69328286,0
+SHM.US,D,20170327,000000,46.2028,46.2408,46.1639,46.2408,415446.26574336,0
+SHM.US,D,20170328,000000,46.2218,46.2508,46.2078,46.2318,718572.89901735,0
+SHM.US,D,20170329,000000,46.2408,46.2807,46.2408,46.2508,480933.00909661,0
+SHM.US,D,20170330,000000,46.2508,46.2608,46.1829,46.2608,835134.95662911,0
+SHM.US,D,20170331,000000,46.2318,46.2508,46.2028,46.2508,510281.53950694,0
+SHM.US,D,20170403,000000,46.2398,46.2987,46.2308,46.2598,574737.96530731,0
+SHM.US,D,20170404,000000,46.2797,46.2887,46.2518,46.2698,396330.8212323,0
+SHM.US,D,20170405,000000,46.2598,46.2887,46.2498,46.2498,463074.17151349,0
+SHM.US,D,20170406,000000,46.2498,46.3077,46.2498,46.3077,318027.68849444,0
+SHM.US,D,20170407,000000,46.2987,46.3247,46.2887,46.3247,246944.78887005,0
+SHM.US,D,20170410,000000,46.3247,46.3347,46.3077,46.3247,320652.04447702,0
+SHM.US,D,20170411,000000,46.3167,46.3636,46.3067,46.3636,416027.00838735,0
+SHM.US,D,20170412,000000,46.3636,46.3926,46.3247,46.3926,655456.18641984,0
+SHM.US,D,20170413,000000,46.3926,46.4116,46.3537,46.4016,571817.23032022,0
+SHM.US,D,20170417,000000,46.4116,46.4186,46.3726,46.3726,414332.84191557,0
+SHM.US,D,20170418,000000,46.4116,46.4515,46.4016,46.4315,852518.1860124,0
+SHM.US,D,20170419,000000,46.4315,46.4605,46.3826,46.3926,393516.22196979,0
+SHM.US,D,20170420,000000,46.3926,46.4016,46.3826,46.3826,290600.61521138,0
+SHM.US,D,20170421,000000,46.4116,46.4985,46.3926,46.4016,362168.13455937,0
+SHM.US,D,20170424,000000,46.3726,46.4016,46.3437,46.3537,271138.72767477,0
+SHM.US,D,20170425,000000,46.3437,46.3926,46.3247,46.3347,249964.65061881,0
+SHM.US,D,20170426,000000,46.3826,46.3826,46.3347,46.3537,260346.92730075,0
+SHM.US,D,20170427,000000,46.3636,46.4016,46.3347,46.4016,317544.07005126,0
+SHM.US,D,20170428,000000,46.3926,46.3926,46.3636,46.3826,281420.87631465,0
+SHM.US,D,20170501,000000,46.4046,46.4046,46.3666,46.4046,310559.13783664,0
+SHM.US,D,20170502,000000,46.3946,46.4245,46.3756,46.4245,250383.18583465,0
+SHM.US,D,20170503,000000,46.4146,46.4345,46.3856,46.4245,227143.46727084,0
+SHM.US,D,20170504,000000,46.3946,46.4086,46.3756,46.3946,190105.10322973,0
+SHM.US,D,20170505,000000,46.4445,46.4545,46.4046,46.4545,181458.04551681,0
+SHM.US,D,20170508,000000,46.4545,46.4545,46.4146,46.4345,229663.69008966,0
+SHM.US,D,20170509,000000,46.4445,46.4535,46.4046,46.4345,628487.69956944,0
+SHM.US,D,20170510,000000,46.4635,46.4635,46.3856,46.4545,194269.42849931,0
+SHM.US,D,20170511,000000,46.4445,46.4635,46.4146,46.4635,227112.4275778,0
+SHM.US,D,20170512,000000,46.4825,46.4825,46.4545,46.4735,243717.66207422,0
+SHM.US,D,20170515,000000,46.4825,46.4825,46.4405,46.4825,238602.12040501,0
+SHM.US,D,20170516,000000,46.4925,46.5115,46.4635,46.4925,384682.92609861,0
+SHM.US,D,20170517,000000,46.5414,46.5704,46.5214,46.5504,373330.40868903,0
+SHM.US,D,20170518,000000,46.5803,46.5853,46.5414,46.5704,246644.40474385,0
+SHM.US,D,20170519,000000,46.5314,46.5803,46.5314,46.5803,292570.13379884,0
+SHM.US,D,20170522,000000,46.5803,46.5893,46.5704,46.5704,275009.67778109,0
+SHM.US,D,20170523,000000,46.6093,46.6193,46.5604,46.5704,491043.93878456,0
+SHM.US,D,20170524,000000,46.5704,46.5993,46.5604,46.5893,252479.86703553,0
+SHM.US,D,20170525,000000,46.5803,46.5993,46.5803,46.5803,313923.44005011,0
+SHM.US,D,20170526,000000,46.5993,46.6193,46.5664,46.6093,303264.80997205,0
+SHM.US,D,20170530,000000,46.5893,46.6493,46.5893,46.6493,207474.31468715,0
+SHM.US,D,20170531,000000,46.6493,46.6782,46.6193,46.6782,247347.30359916,0
+SHM.US,D,20170601,000000,46.6683,46.6882,46.6293,46.6882,378217.65842233,0
+SHM.US,D,20170602,000000,46.6782,46.7092,46.5893,46.6782,320955.43244449,0
+SHM.US,D,20170605,000000,46.7082,46.7132,46.6792,46.7082,156837.56125288,0
+SHM.US,D,20170606,000000,46.7262,46.7451,46.7082,46.7361,356689.12809745,0
+SHM.US,D,20170607,000000,46.7082,46.7182,46.6882,46.7082,243089.85925047,0
+SHM.US,D,20170608,000000,46.7082,46.7082,46.6683,46.6882,232519.34184943,0
+SHM.US,D,20170609,000000,46.6782,46.6982,46.6493,46.6782,240218.18700397,0
+SHM.US,D,20170612,000000,46.6593,46.6782,46.6393,46.6393,267615.22187441,0
+SHM.US,D,20170613,000000,46.6393,46.6593,46.6193,46.6593,283072.98900876,0
+SHM.US,D,20170614,000000,46.6982,46.6982,46.6493,46.6683,280674.92240125,0
+SHM.US,D,20170615,000000,46.6493,46.6493,46.5993,46.6293,309900.29531985,0
+SHM.US,D,20170616,000000,46.6293,46.6293,46.5803,46.5803,499434.66870979,0
+SHM.US,D,20170619,000000,46.6193,46.6193,46.5803,46.5943,262598.80696685,0
+SHM.US,D,20170620,000000,46.5893,46.6193,46.5893,46.5893,258177.15262916,0
+SHM.US,D,20170621,000000,46.5803,46.6093,46.5803,46.6093,181154.65754934,0
+SHM.US,D,20170622,000000,46.6093,46.6193,46.5803,46.6193,246215.8567238,0
+SHM.US,D,20170623,000000,46.6093,46.6093,46.5803,46.5993,145562.1424357,0
+SHM.US,D,20170626,000000,46.6293,46.6293,46.5993,46.6293,186577.5923077,0
+SHM.US,D,20170627,000000,46.6093,46.6093,46.5604,46.5803,201360.49643851,0
+SHM.US,D,20170628,000000,46.5803,46.5993,46.5414,46.5803,404341.06459768,0
+SHM.US,D,20170629,000000,46.5214,46.5214,46.4445,46.4545,413328.55765364,0
+SHM.US,D,20170630,000000,46.4445,46.4685,46.4245,46.4245,185574.30932619,0
+SHM.US,D,20170703,000000,46.4735,46.4735,46.4245,46.4545,150318.22443389,0
+SHM.US,D,20170705,000000,46.4545,46.4735,46.4445,46.4635,244766.00267467,0
+SHM.US,D,20170706,000000,46.3946,46.4545,46.3946,46.4345,258872.04124111,0
+SHM.US,D,20170707,000000,46.4146,46.4635,46.4146,46.4545,613115.04127085,0
+SHM.US,D,20170710,000000,46.4545,46.4925,46.4345,46.4925,721875.12184473,0
+SHM.US,D,20170711,000000,46.4735,46.4985,46.4635,46.4735,341630.87185096,0
+SHM.US,D,20170712,000000,46.5115,46.5294,46.4895,46.5025,258451.50346442,0
+SHM.US,D,20170713,000000,46.5115,46.5115,46.4825,46.5115,239478.2407731,0
+SHM.US,D,20170714,000000,46.5314,46.5604,46.5025,46.5604,183280.37588243,0
+SHM.US,D,20170717,000000,46.5704,46.5803,46.5264,46.5803,231708.30470868,0
+SHM.US,D,20170718,000000,46.6093,46.6193,46.5893,46.6193,175304.17605135,0
+SHM.US,D,20170719,000000,46.6193,46.6393,46.6093,46.6393,200211.02651558,0
+SHM.US,D,20170720,000000,46.6683,46.6782,46.6393,46.6782,283284.25917753,0
+SHM.US,D,20170721,000000,46.6683,46.6982,46.6493,46.6982,180644.0045348,0
+SHM.US,D,20170724,000000,46.7182,46.7451,46.6782,46.7262,240454.48918325,0
+SHM.US,D,20170725,000000,46.7082,46.7262,46.6982,46.7262,185254.900872,0
+SHM.US,D,20170726,000000,46.7262,46.7361,46.6882,46.7361,183861.11852642,0
+SHM.US,D,20170727,000000,46.6782,46.7361,46.6782,46.7361,166170.49605398,0
+SHM.US,D,20170728,000000,46.7361,46.7451,46.6882,46.7361,195665.21340573,0
+SHM.US,D,20170731,000000,46.7541,46.7541,46.7182,46.7361,226125.16508301,0
+SHM.US,D,20170801,000000,46.7082,46.7541,46.6982,46.7182,242886.59932507,0
+SHM.US,D,20170802,000000,46.7731,46.7831,46.7082,46.7641,246663.42907185,0
+SHM.US,D,20170803,000000,46.7831,46.7921,46.7541,46.7921,283933.08889012,0
+SHM.US,D,20170804,000000,46.7761,46.7781,46.7361,46.7731,226719.92565289,0
+SHM.US,D,20170807,000000,46.8011,46.8211,46.7731,46.8211,296589.27340742,0
+SHM.US,D,20170808,000000,46.8111,46.8291,46.7921,46.8011,491205.14493229,0
+SHM.US,D,20170809,000000,46.839,46.858,46.8011,46.839,216918.39161493,0
+SHM.US,D,20170810,000000,46.849,46.8859,46.8321,46.877,414244.72923855,0
+SHM.US,D,20170811,000000,46.8859,46.9049,46.849,46.9049,150408.33967175,0
+SHM.US,D,20170814,000000,46.858,46.9049,46.849,46.8859,378281.74036925,0
+SHM.US,D,20170815,000000,46.877,46.8859,46.839,46.868,226078.10490324,0
+SHM.US,D,20170816,000000,46.8011,46.868,46.8011,46.8291,247132.02830872,0
+SHM.US,D,20170817,000000,46.858,46.868,46.8291,46.868,198146.38628815,0
+SHM.US,D,20170818,000000,46.858,46.8859,46.839,46.877,271961.78018055,0
+SHM.US,D,20170821,000000,46.8949,46.8949,46.868,46.8949,172387.44618593,0
+SHM.US,D,20170822,000000,46.9049,46.9049,46.863,46.8859,281506.98643083,0
+SHM.US,D,20170823,000000,46.877,46.8949,46.839,46.868,269850.07977336,0
+SHM.US,D,20170824,000000,46.868,46.8859,46.849,46.877,302749.1505554,0
+SHM.US,D,20170825,000000,46.8859,46.8969,46.849,46.877,160086.71621797,0
+SHM.US,D,20170828,000000,46.877,46.8859,46.849,46.849,226204.26623624,0
+SHM.US,D,20170829,000000,46.9299,46.9299,46.877,46.9049,368797.61222464,0
+SHM.US,D,20170830,000000,46.8949,46.9049,46.8859,46.8949,195527.03670768,0
+SHM.US,D,20170831,000000,46.8949,46.9049,46.877,46.9049,221163.82059858,0
+SHM.US,D,20170901,000000,46.9049,46.9119,46.849,46.849,178380.10950366,0
+SHM.US,D,20170905,000000,46.9399,46.9399,46.8859,46.9299,320361.67315503,0
+SHM.US,D,20170906,000000,46.9599,46.9599,46.9119,46.9299,251339.40863639,0
+SHM.US,D,20170907,000000,46.9399,46.9399,46.8949,46.8949,211798.84482403,0
+SHM.US,D,20170908,000000,46.9119,46.9199,46.8949,46.9199,169033.15677668,0
+SHM.US,D,20170911,000000,46.9049,46.9049,46.839,46.858,747042.30521834,0
+SHM.US,D,20170912,000000,46.849,46.8859,46.839,46.868,288989.55501452,0
+SHM.US,D,20170913,000000,46.877,46.877,46.839,46.849,275187.90569597,0
+SHM.US,D,20170914,000000,46.8291,46.868,46.7921,46.8111,447095.73856039,0
+SHM.US,D,20170915,000000,46.839,46.857,46.7921,46.8011,136592.67242731,0
+SHM.US,D,20170918,000000,46.8291,46.8291,46.7731,46.7731,260364.95034832,0
+SHM.US,D,20170919,000000,46.7921,46.849,46.7731,46.7731,344071.99351655,0
+SHM.US,D,20170920,000000,46.849,46.849,46.7262,46.7641,229312.24066201,0
+SHM.US,D,20170921,000000,46.7831,46.8061,46.7361,46.7451,291145.31176022,0
+SHM.US,D,20170922,000000,46.7731,46.7911,46.7451,46.7831,195988.62698161,0
+SHM.US,D,20170925,000000,46.7831,46.8211,46.7361,46.8211,300964.86884576,0
+SHM.US,D,20170926,000000,46.7451,46.8011,46.7451,46.7641,195511.01622095,0
+SHM.US,D,20170927,000000,46.7451,46.7691,46.6992,46.7182,157082.87495595,0
+SHM.US,D,20170928,000000,46.6782,46.6972,46.6343,46.6493,1388910.1150492,0
+SHM.US,D,20170929,000000,46.6683,46.6782,46.6293,46.6393,258430.47657559,0
+SHM.US,D,20171002,000000,46.6293,46.6593,46.6293,46.6593,223717.08567129,0
+SHM.US,D,20171003,000000,46.6683,46.6683,46.6393,46.6593,286971.97496686,0
+SHM.US,D,20171004,000000,46.6293,46.6573,46.6093,46.6193,258242.23585651,0
+SHM.US,D,20171005,000000,46.6493,46.6653,46.6193,46.6193,176427.61268335,0
+SHM.US,D,20171006,000000,46.6093,46.6393,46.5993,46.6393,197859.01880742,0
+SHM.US,D,20171009,000000,46.6493,46.6683,46.6293,46.6293,206915.60021241,0
+SHM.US,D,20171010,000000,46.6882,46.6882,46.6593,46.6782,207028.74489994,0
+SHM.US,D,20171011,000000,46.6882,46.6882,46.6593,46.6593,489656.16412151,0
+SHM.US,D,20171012,000000,46.6882,46.6882,46.6493,46.6683,299799.3784361,0
+SHM.US,D,20171013,000000,46.6882,46.7082,46.6683,46.7082,273452.68672694,0
+SHM.US,D,20171016,000000,46.6882,46.7262,46.6772,46.7262,381227.50736688,0
+SHM.US,D,20171017,000000,46.7451,46.7451,46.7182,46.7451,254128.97588839,0
+SHM.US,D,20171018,000000,46.7361,46.7541,46.7092,46.7361,235344.95519656,0
+SHM.US,D,20171019,000000,46.7541,46.7731,46.7262,46.7361,292355.85978882,0
+SHM.US,D,20171020,000000,46.6982,46.7262,46.6982,46.7082,174088.62162066,0
+SHM.US,D,20171023,000000,46.7361,46.7361,46.7052,46.7182,269195.24237824,0
+SHM.US,D,20171024,000000,46.6922,46.6982,46.6683,46.6683,244130.18960754,0
+SHM.US,D,20171025,000000,46.6683,46.6733,46.6393,46.6393,209571.99716846,0
+SHM.US,D,20171026,000000,46.6683,46.6683,46.5993,46.6293,382602.26538446,0
+SHM.US,D,20171027,000000,46.5893,46.6293,46.5893,46.6093,282572.34879842,0
+SHM.US,D,20171030,000000,46.6293,46.6543,46.6293,46.6393,225022.75533985,0
+SHM.US,D,20171031,000000,46.6393,46.6393,46.5803,46.5893,395524.79049365,0
+SHM.US,D,20171101,000000,46.6193,46.6193,46.5803,46.5803,362845.00012375,0
+SHM.US,D,20171102,000000,46.5414,46.5993,46.5414,46.5704,313380.7460621,0
+SHM.US,D,20171103,000000,46.5414,46.5893,46.5414,46.5893,297076.89697229,0
+SHM.US,D,20171106,000000,46.6093,46.6093,46.5803,46.5893,255812.12827553,0
+SHM.US,D,20171107,000000,46.6093,46.6093,46.5803,46.6093,370632.95923574,0
+SHM.US,D,20171108,000000,46.5993,46.5993,46.5704,46.5803,296516.17993671,0
+SHM.US,D,20171109,000000,46.5893,46.6093,46.5604,46.5803,405847.99163079,0
+SHM.US,D,20171110,000000,46.4925,46.5025,46.4545,46.4545,421392.87016173,0
+SHM.US,D,20171113,000000,46.4635,46.4825,46.4545,46.4545,308251.18646699,0
+SHM.US,D,20171114,000000,46.4545,46.4735,46.4345,46.4445,202144.49900791,0
+SHM.US,D,20171115,000000,46.4545,46.4925,46.4445,46.4825,308172.08531376,0
+SHM.US,D,20171116,000000,46.4345,46.4375,46.4245,46.4245,182308.13259396,0
+SHM.US,D,20171117,000000,46.4146,46.4146,46.3666,46.3666,352999.40974728,0
+SHM.US,D,20171120,000000,46.3856,46.4006,46.3567,46.3567,256508.0181679,0
+SHM.US,D,20171121,000000,46.3946,46.4046,46.3467,46.3567,370002.15257071,0
+SHM.US,D,20171122,000000,46.3377,46.3377,46.2807,46.3177,289622.36424038,0
+SHM.US,D,20171124,000000,46.2508,46.2608,46.2408,46.2408,124526.24207778,0
+SHM.US,D,20171127,000000,46.2508,46.2608,46.2218,46.2408,320845.29159822,0
+SHM.US,D,20171128,000000,46.1629,46.2028,46.113,46.1229,449478.7859616,0
+SHM.US,D,20171129,000000,46.057,46.079,45.9981,46.0081,635254.35265234,0
+SHM.US,D,20171130,000000,46.0081,46.095,46.0081,46.086,734649.45745167,0
+SHM.US,D,20171201,000000,46.1429,46.1879,46.058,46.1329,834673.36635517,0
+SHM.US,D,20171204,000000,46.086,46.1229,46.086,46.086,749987.07093553,0
+SHM.US,D,20171205,000000,46.113,46.1729,46.077,46.1729,1595529.3362571,0
+SHM.US,D,20171206,000000,46.1829,46.2807,46.1729,46.2707,830543.08461991,0
+SHM.US,D,20171207,000000,46.2897,46.2997,46.2608,46.2897,614689.05409215,0
+SHM.US,D,20171208,000000,46.2318,46.2707,46.2218,46.2218,726617.18591703,0
+SHM.US,D,20171211,000000,46.2128,46.2508,46.1949,46.2508,511362.92236127,0
+SHM.US,D,20171212,000000,46.1929,46.2508,46.1829,46.2028,504697.39860085,0
+SHM.US,D,20171213,000000,46.2707,46.3377,46.1929,46.3087,665727.3209751,0
+SHM.US,D,20171214,000000,46.2508,46.3177,46.2218,46.2807,729561.95163423,0
+SHM.US,D,20171215,000000,46.2807,46.2997,46.2218,46.2707,833073.32024294,0
+SHM.US,D,20171218,000000,46.2608,46.2897,46.2028,46.2408,753958.14908392,0
+SHM.US,D,20171219,000000,46.2128,46.2408,46.1429,46.1929,664851.200607,0
+SHM.US,D,20171220,000000,46.1429,46.1669,46.0371,46.077,744617.20403946,0
+SHM.US,D,20171221,000000,46.077,46.113,46.0081,46.104,2021763.3972528,0
+SHM.US,D,20171222,000000,46.047,46.1429,46.047,46.113,1144664.7781933,0
+SHM.US,D,20171226,000000,46.1229,46.2128,46.1229,46.2128,1070030.3369168,0
+SHM.US,D,20171227,000000,46.2028,46.2608,46.1529,46.1729,949899.71588575,0
+SHM.US,D,20171228,000000,46.1829,46.2707,46.1699,46.2128,1011605.6243705,0
+SHM.US,D,20171229,000000,46.2218,46.2318,46.1429,46.1429,1463237.1632366,0
+SHM.US,D,20180102,000000,46.1829,46.2128,46.1629,46.2128,597741.38169185,0
+SHM.US,D,20180103,000000,46.2218,46.2318,46.1429,46.1929,596533.83750452,0
+SHM.US,D,20180104,000000,46.1629,46.2608,46.1629,46.2318,379112.80311841,0
+SHM.US,D,20180105,000000,46.1829,46.2218,46.1629,46.1629,499770.09765072,0
+SHM.US,D,20180108,000000,46.2218,46.2508,46.1729,46.2318,714772.03854048,0
+SHM.US,D,20180109,000000,46.2028,46.2408,46.1729,46.2408,557774.27242028,0
+SHM.US,D,20180110,000000,46.2128,46.2408,46.1429,46.2408,584642.63122861,0
+SHM.US,D,20180111,000000,46.2218,46.2408,46.2028,46.2408,834123.66340423,0
+SHM.US,D,20180112,000000,46.2218,46.2707,46.1629,46.2318,1775057.9144033,0
+SHM.US,D,20180116,000000,46.3087,46.3087,46.2318,46.2707,1180575.7004808,0
+SHM.US,D,20180117,000000,46.2997,46.2997,46.2707,46.2807,576374.05751469,0
+SHM.US,D,20180118,000000,46.2997,46.2997,46.2508,46.2997,643795.27464068,0
+SHM.US,D,20180119,000000,46.2997,46.2997,46.2568,46.2807,682208.39669936,0
+SHM.US,D,20180122,000000,46.2807,46.3467,46.2707,46.2997,1505405.0868728,0
+SHM.US,D,20180123,000000,46.3377,46.3666,46.2847,46.3177,888342.99818365,0
+SHM.US,D,20180124,000000,46.3087,46.3467,46.2807,46.3467,953544.37661701,0
+SHM.US,D,20180125,000000,46.2997,46.3567,46.2757,46.3567,353455.9936191,0
+SHM.US,D,20180126,000000,46.3377,46.3666,46.2807,46.3087,724725.76720239,0
+SHM.US,D,20180129,000000,46.3177,46.3277,46.2218,46.2408,922283.40060319,0
+SHM.US,D,20180130,000000,46.2997,46.3467,46.2128,46.2608,898573.08024166,0
+SHM.US,D,20180131,000000,46.2408,46.2897,46.2218,46.2408,681352.30193969,0
+SHM.US,D,20180201,000000,46.2318,46.2897,46.2128,46.2318,1046439.1689253,0
+SHM.US,D,20180202,000000,46.2218,46.2408,46.2028,46.2128,1006083.5628505,0
+SHM.US,D,20180205,000000,46.2218,46.2997,46.2028,46.2897,605509.31519543,0
+SHM.US,D,20180206,000000,46.2608,46.3087,46.2028,46.2608,1061549.4917536,0
+SHM.US,D,20180207,000000,46.2608,46.2807,46.2128,46.2408,2049732.1632434,0
+SHM.US,D,20180208,000000,46.2408,46.2707,46.2218,46.2218,529093.59605054,0
+SHM.US,D,20180209,000000,46.2318,46.2707,46.1729,46.2028,548295.15067778,0
+SHM.US,D,20180212,000000,46.1929,46.2807,46.1829,46.2218,522070.61517994,0
+SHM.US,D,20180213,000000,46.2707,46.2897,46.2128,46.2897,846170.06814534,0
+SHM.US,D,20180214,000000,46.2897,46.2897,46.1829,46.1929,402362.53448643,0
+SHM.US,D,20180215,000000,46.2128,46.2318,46.1729,46.2028,349486.91803156,0
+SHM.US,D,20180216,000000,46.1829,46.2508,46.1829,46.2508,270793.28592963,0
+SHM.US,D,20180220,000000,46.2128,46.2318,46.2128,46.2128,462484.41734571,0
+SHM.US,D,20180221,000000,46.1929,46.2608,46.1629,46.2318,831406.18834252,0
+SHM.US,D,20180222,000000,46.2318,46.2807,46.2318,46.2807,775982.31321703,0
+SHM.US,D,20180223,000000,46.2508,46.2757,46.2408,46.2608,450611.23411738,0
+SHM.US,D,20180226,000000,46.2707,46.2807,46.2408,46.2408,297328.21835788,0
+SHM.US,D,20180227,000000,46.2508,46.2608,46.2038,46.2128,511220.74054153,0
+SHM.US,D,20180228,000000,46.2318,46.2608,46.2318,46.2508,339570.23674521,0
+SHM.US,D,20180301,000000,46.2408,46.2997,46.2218,46.2608,714328.47131412,0
+SHM.US,D,20180302,000000,46.2408,46.3087,46.2408,46.2508,583372.00637477,0
+SHM.US,D,20180305,000000,46.2508,46.3117,46.2408,46.2707,492762.13598643,0
+SHM.US,D,20180306,000000,46.2897,46.3077,46.2408,46.2608,515420.11062583,0
+SHM.US,D,20180307,000000,46.2608,46.2897,46.2218,46.2218,422947.85865504,0
+SHM.US,D,20180308,000000,46.2807,46.2807,46.2128,46.2608,678256.34287897,0
+SHM.US,D,20180309,000000,46.2218,46.2348,46.1979,46.2028,366734.97455806,0
+SHM.US,D,20180312,000000,46.2218,46.2278,46.1529,46.1629,484436.48928854,0
+SHM.US,D,20180313,000000,46.2128,46.2128,46.1629,46.1829,331264.61565573,0
+SHM.US,D,20180314,000000,46.1829,46.2058,46.1629,46.2028,298993.34769745,0
+SHM.US,D,20180315,000000,46.1729,46.2218,46.1729,46.1729,347351.18689426,0
+SHM.US,D,20180316,000000,46.1829,46.1929,46.1429,46.1829,594290.96936221,0
+SHM.US,D,20180319,000000,46.1829,46.2048,46.1529,46.1629,355938.16778194,0
+SHM.US,D,20180320,000000,46.1829,46.1829,46.113,46.113,413781.13640378,0
+SHM.US,D,20180321,000000,46.113,46.1429,46.086,46.113,442697.11367238,0
+SHM.US,D,20180322,000000,46.113,46.1729,46.113,46.1529,310677.28892628,0
+SHM.US,D,20180323,000000,46.1329,46.1809,46.095,46.113,224680.31743598,0
+SHM.US,D,20180326,000000,46.113,46.1629,46.095,46.095,619692.45235425,0
+SHM.US,D,20180327,000000,46.1529,46.1729,46.113,46.1729,932280.18432318,0
+SHM.US,D,20180328,000000,46.2028,46.2028,46.1229,46.1229,861462.62401027,0
+SHM.US,D,20180329,000000,46.1429,46.1998,46.1229,46.1429,543166.59236309,0
+SHM.US,D,20180402,000000,46.1329,46.1919,46.113,46.1429,413106.27340024,0
+SHM.US,D,20180403,000000,46.1229,46.1739,46.095,46.104,1124136.5270086,0
+SHM.US,D,20180404,000000,46.1229,46.1529,46.095,46.1329,331912.44408791,0
+SHM.US,D,20180405,000000,46.1229,46.1529,46.057,46.057,272958.05419913,0
+SHM.US,D,20180406,000000,46.067,46.1529,46.057,46.104,493748.3972008,0
+SHM.US,D,20180409,000000,46.113,46.1429,46.042,46.047,540904.69989279,0
+SHM.US,D,20180410,000000,46.047,46.086,46.0171,46.0171,413534.82142029,0
+SHM.US,D,20180411,000000,46.057,46.077,46.0371,46.077,361004.64671055,0
+SHM.US,D,20180412,000000,46.047,46.086,45.9811,45.9811,730908.67380004,0
+SHM.US,D,20180413,000000,46.0081,46.066,45.9711,46.0371,627209.06447224,0
+SHM.US,D,20180416,000000,46.0081,46.067,45.9891,46.057,409604.79576916,0
+SHM.US,D,20180417,000000,46.047,46.067,46.0271,46.0371,322835.83707451,0
+SHM.US,D,20180418,000000,46.047,46.047,45.9981,45.9981,535415.68062666,0
+SHM.US,D,20180419,000000,46.0171,46.0171,45.9891,46.0081,452546.70917054,0
+SHM.US,D,20180420,000000,45.9981,46.0271,45.9711,45.9891,883507.81503222,0
+SHM.US,D,20180423,000000,45.9891,46.0301,45.9891,46.0081,356661.09224567,0
+SHM.US,D,20180424,000000,46.0081,46.0271,45.9811,45.9891,400154.71115885,0
+SHM.US,D,20180425,000000,45.9711,45.9891,45.9522,45.9891,730327.93115605,0
+SHM.US,D,20180426,000000,45.9711,45.9891,45.9522,45.9622,305123.18643282,0
+SHM.US,D,20180427,000000,45.9622,45.9891,45.8932,45.9622,341598.83087749,0
+SHM.US,D,20180430,000000,45.9322,45.9981,45.8932,45.9981,408227.03391031,0
+SHM.US,D,20180501,000000,45.9711,45.9991,45.9322,45.9811,368717.50979099,0
+SHM.US,D,20180502,000000,45.9891,46.0081,45.9711,46.0081,636178.53448062,0
+SHM.US,D,20180503,000000,45.9981,46.057,45.9981,46.0371,385595.09256185,0
+SHM.US,D,20180504,000000,46.057,46.082,46.057,46.067,279673.64198058,0
+SHM.US,D,20180507,000000,46.086,46.113,46.075,46.077,492084.26914163,0
+SHM.US,D,20180508,000000,46.077,46.095,46.067,46.067,502272.29742198,0
+SHM.US,D,20180509,000000,46.113,46.1229,46.077,46.1229,294506.61013243,0
+SHM.US,D,20180510,000000,46.1229,46.1329,46.067,46.067,575601.06902993,0
+SHM.US,D,20180511,000000,46.086,46.1229,46.077,46.113,197520.58602524,0
+SHM.US,D,20180514,000000,46.104,46.1529,46.086,46.1429,219634.86539621,0
+SHM.US,D,20180515,000000,46.077,46.1179,46.057,46.086,848733.34602226,0
+SHM.US,D,20180516,000000,46.077,46.113,46.067,46.095,443822.55286521,0
+SHM.US,D,20180517,000000,46.086,46.086,46.047,46.047,555703.62451033,0
+SHM.US,D,20180518,000000,46.057,46.095,46.052,46.067,307682.45918806,0
+SHM.US,D,20180521,000000,46.067,46.086,46.067,46.067,258786.93240535,0
+SHM.US,D,20180522,000000,46.086,46.113,46.067,46.104,440545.36204836,0
+SHM.US,D,20180523,000000,46.113,46.1429,46.109,46.1229,394619.63299337,0
+SHM.US,D,20180524,000000,46.1329,46.2218,46.1329,46.2028,689344.5222575,0
+SHM.US,D,20180525,000000,46.2218,46.2328,46.1329,46.1529,2699729.3688098,0
+SHM.US,D,20180529,000000,46.2028,46.3277,46.2028,46.3177,798737.41205724,0
+SHM.US,D,20180530,000000,46.2318,46.2717,46.1729,46.2318,556028.03936663,0
+SHM.US,D,20180531,000000,46.2807,46.2897,46.2548,46.2707,208382.47602869,0
+SHM.US,D,20180601,000000,46.2408,46.2807,46.2128,46.2608,507902.49722743,0
+SHM.US,D,20180604,000000,46.3087,46.3087,46.2608,46.2897,249653.25240797,0
+SHM.US,D,20180605,000000,46.3087,46.3377,46.2807,46.3377,438428.65523906,0
+SHM.US,D,20180606,000000,46.3277,46.3756,46.3177,46.3666,467529.86938548,0
+SHM.US,D,20180607,000000,46.3856,46.4146,46.3377,46.3946,616111.87356992,0
+SHM.US,D,20180608,000000,46.3946,46.4046,46.3567,46.3946,201166.24803691,0
+SHM.US,D,20180611,000000,46.3756,46.4046,46.3567,46.3756,187502.77541641,0
+SHM.US,D,20180612,000000,46.3946,46.4345,46.3606,46.4345,205683.02401456,0
+SHM.US,D,20180613,000000,46.3946,46.4345,46.3856,46.4345,280548.76106825,0
+SHM.US,D,20180614,000000,46.4046,46.4345,46.3666,46.4245,304938.95083541,0
+SHM.US,D,20180615,000000,46.4046,46.4445,46.3946,46.4445,216147.40569101,0
+SHM.US,D,20180618,000000,46.4545,46.4935,46.4046,46.4046,297990.06471595,0
+SHM.US,D,20180619,000000,46.4445,46.4545,46.4146,46.4445,202104.44779108,0
+SHM.US,D,20180620,000000,46.4146,46.4545,46.4046,46.4345,338162.43647375,0
+SHM.US,D,20180621,000000,46.4245,46.4345,46.4046,46.4345,172189.19266264,0
+SHM.US,D,20180622,000000,46.4046,46.4445,46.3836,46.4146,244707.92841027,0
+SHM.US,D,20180625,000000,46.4545,46.4745,46.3756,46.4645,265990.14375166,0
+SHM.US,D,20180626,000000,46.4345,46.4645,46.3946,46.4146,270462.86339082,0
+SHM.US,D,20180627,000000,46.4445,46.4745,46.4345,46.4545,366747.99120353,0
+SHM.US,D,20180628,000000,46.4345,46.4775,46.4245,46.4245,179166.11463388,0
+SHM.US,D,20180629,000000,46.4345,46.4645,46.3856,46.4445,321123.64755516,0
+SHM.US,D,20180702,000000,46.4745,46.4835,46.4146,46.4545,680450.14828066,0
+SHM.US,D,20180703,000000,46.4345,46.4935,46.4345,46.4445,261313.16290671,0
+SHM.US,D,20180705,000000,46.4835,46.5035,46.4445,46.4645,548716.68973488,0
+SHM.US,D,20180706,000000,46.5035,46.5125,46.4745,46.4745,229627.64399452,0
+SHM.US,D,20180709,000000,46.4545,46.5035,46.4545,46.4745,207235.0086666,0
+SHM.US,D,20180710,000000,46.4745,46.5035,46.4345,46.4745,216215.49275961,0
+SHM.US,D,20180711,000000,46.4745,46.5324,46.4745,46.5125,231818.44555496,0
+SHM.US,D,20180712,000000,46.4935,46.5624,46.4935,46.5125,259316.60974788,0
+SHM.US,D,20180713,000000,46.5524,46.5724,46.5224,46.5224,246562.29974935,0
+SHM.US,D,20180716,000000,46.5724,46.5873,46.4835,46.5823,194589.83823393,0
+SHM.US,D,20180717,000000,46.6013,46.6013,46.5534,46.5913,169034.1580571,0
+SHM.US,D,20180718,000000,46.5724,46.6213,46.5724,46.5913,263810.35627586,0
+SHM.US,D,20180719,000000,46.6113,46.6413,46.6013,46.6413,384829.11304003,0
+SHM.US,D,20180720,000000,46.6113,46.6333,46.5823,46.5823,558152.75641929,0
+SHM.US,D,20180723,000000,46.6113,46.6113,46.5125,46.5624,309851.23257923,0
+SHM.US,D,20180724,000000,46.5724,46.5863,46.5464,46.5524,277780.22070509,0
+SHM.US,D,20180725,000000,46.5823,46.5823,46.5224,46.5224,251342.41247765,0
+SHM.US,D,20180726,000000,46.5524,46.5524,46.5224,46.5524,228517.224008,0
+SHM.US,D,20180727,000000,46.5424,46.5524,46.5035,46.5035,230601.88984384,0
+SHM.US,D,20180730,000000,46.5224,46.5424,46.5115,46.5224,137773.18204329,0
+SHM.US,D,20180731,000000,46.5624,46.5624,46.5244,46.5624,209500.90625858,0
+SHM.US,D,20180801,000000,46.5125,46.5424,46.4835,46.5035,244821.07309781,0
+SHM.US,D,20180802,000000,46.5324,46.5624,46.5125,46.5524,302710.10061899,0
+SHM.US,D,20180803,000000,46.5624,46.5724,46.5324,46.5624,235798.53522713,0
+SHM.US,D,20180806,000000,46.5424,46.5724,46.5224,46.5524,281249.65736272,0
+SHM.US,D,20180807,000000,46.5524,46.5823,46.5224,46.5224,217384.98829096,0
+SHM.US,D,20180808,000000,46.5324,46.5773,46.5125,46.5125,237937.27020569,0
+SHM.US,D,20180809,000000,46.5524,46.5624,46.5324,46.5424,166934.47301495,0
+SHM.US,D,20180810,000000,46.5724,46.6013,46.5324,46.5624,513649.84684208,0
+SHM.US,D,20180813,000000,46.5424,46.5823,46.5324,46.5324,290676.71252335,0
+SHM.US,D,20180814,000000,46.5624,46.5813,46.5424,46.5524,411114.72664353,0
+SHM.US,D,20180815,000000,46.6013,46.6113,46.5714,46.5913,250056.7684175,0
+SHM.US,D,20180816,000000,46.5724,46.5913,46.5324,46.5724,310786.42849214,0
+SHM.US,D,20180817,000000,46.5724,46.5754,46.5424,46.5724,247348.30487958,0
+SHM.US,D,20180820,000000,46.5823,46.5823,46.5624,46.5724,185914.74466922,0
+SHM.US,D,20180821,000000,46.5724,46.5823,46.5424,46.5823,971527.37297228,0
+SHM.US,D,20180822,000000,46.5913,46.6013,46.5524,46.5624,336371.14580116,0
+SHM.US,D,20180823,000000,46.5624,46.5913,46.5524,46.5624,200510.40936136,0
+SHM.US,D,20180824,000000,46.6013,46.6013,46.5524,46.5524,262776.03360131,0
+SHM.US,D,20180827,000000,46.5524,46.5913,46.5524,46.5624,221072.7040803,0
+SHM.US,D,20180828,000000,46.5724,46.6013,46.5125,46.5224,687889.66180626,0
+SHM.US,D,20180829,000000,46.5724,46.5724,46.5125,46.5145,248206.40220011,0
+SHM.US,D,20180830,000000,46.5224,46.5624,46.5125,46.5224,368114.73897774,0
+SHM.US,D,20180831,000000,46.5624,46.5624,46.5224,46.5524,319318.33895669,0
+SHM.US,D,20180904,000000,46.5424,46.5913,46.4935,46.4935,236326.21000882,0
+SHM.US,D,20180905,000000,46.5324,46.5324,46.4935,46.5035,305892.16979589,0
+SHM.US,D,20180906,000000,46.5035,46.5574,46.4935,46.5224,273072.20016709,0
+SHM.US,D,20180907,000000,46.4545,46.5035,46.4245,46.4445,271744.50232927,0
+SHM.US,D,20180910,000000,46.4445,46.4645,46.4245,46.4345,230354.57357993,0
+SHM.US,D,20180911,000000,46.4345,46.4645,46.4146,46.4146,714302.43802319,0
+SHM.US,D,20180912,000000,46.4545,46.4545,46.4146,46.4345,248640.95790267,0
+SHM.US,D,20180913,000000,46.4245,46.4345,46.4245,46.4245,159002.32952239,0
+SHM.US,D,20180914,000000,46.4345,46.4345,46.3946,46.4146,305724.95596564,0
+SHM.US,D,20180917,000000,46.4046,46.4245,46.3756,46.3756,269323.40627209,0
+SHM.US,D,20180918,000000,46.3946,46.4545,46.3277,46.3277,283894.03895371,0
+SHM.US,D,20180919,000000,46.3277,46.3946,46.3087,46.3087,306576.04432321,0
+SHM.US,D,20180920,000000,46.3177,46.3277,46.2857,46.3087,258904.08221456,0
+SHM.US,D,20180921,000000,46.2897,46.3277,46.2897,46.3277,268275.06567164,0
+SHM.US,D,20180924,000000,46.3277,46.3277,46.2608,46.2807,350003.57872862,0
+SHM.US,D,20180925,000000,46.2707,46.2897,46.2707,46.2707,294251.28362515,0
+SHM.US,D,20180926,000000,46.2807,46.3087,46.2707,46.2997,205861.25192944,0
+SHM.US,D,20180927,000000,46.2997,46.3177,46.2777,46.3177,317047.4349626,0
+SHM.US,D,20180928,000000,46.2997,46.3277,46.2977,46.2997,382177.72248609,0
+SHM.US,D,20181001,000000,46.2897,46.3377,46.2897,46.3277,418585.27986217,0
+SHM.US,D,20181002,000000,46.3177,46.3467,46.3087,46.3467,427098.16599872,0
+SHM.US,D,20181003,000000,46.2997,46.3177,46.2707,46.2707,259699.09886858,0
+SHM.US,D,20181004,000000,46.2707,46.2707,46.2218,46.2318,372955.9298117,0
+SHM.US,D,20181005,000000,46.2318,46.2608,46.2028,46.2318,1173660.8578955,0
+SHM.US,D,20181008,000000,46.2218,46.2997,46.2218,46.2218,300879.76001,0
+SHM.US,D,20181009,000000,46.2608,46.2608,46.2028,46.2028,332155.75523013,0
+SHM.US,D,20181010,000000,46.2028,46.2608,46.2028,46.2218,466805.94364134,0
+SHM.US,D,20181011,000000,46.2318,46.2707,46.2318,46.2318,494155.91833201,0
+SHM.US,D,20181012,000000,46.2128,46.2508,46.2028,46.2128,807613.76298651,0
+SHM.US,D,20181015,000000,46.2318,46.2508,46.1929,46.1929,566517.45305359,0
+SHM.US,D,20181016,000000,46.1929,46.2318,46.1929,46.2028,465756.60176047,0
+SHM.US,D,20181017,000000,46.2028,46.2288,46.1829,46.1829,458571.41346172,0
+SHM.US,D,20181018,000000,46.2028,46.2408,46.1929,46.2028,423253.24918335,0
+SHM.US,D,20181019,000000,46.2028,46.2707,46.1829,46.1829,272673.69055966,0
+SHM.US,D,20181022,000000,46.2128,46.2608,46.1829,46.2318,321668.34410401,0
+SHM.US,D,20181023,000000,46.2608,46.2608,46.2218,46.2218,591234.06023789,0
+SHM.US,D,20181024,000000,46.2508,46.2608,46.2128,46.2218,1407199.5032133,0
+SHM.US,D,20181025,000000,46.2318,46.2608,46.2128,46.2608,442375.70265735,0
+SHM.US,D,20181026,000000,46.2608,46.2608,46.2218,46.2608,526166.85338091,0
+SHM.US,D,20181029,000000,46.2508,46.2807,46.2218,46.2608,590148.67226189,0
+SHM.US,D,20181030,000000,46.2408,46.2608,46.2128,46.2128,347954.95898793,0
+SHM.US,D,20181031,000000,46.2128,46.2278,46.1929,46.2028,285997.72911754,0
+SHM.US,D,20181101,000000,46.1729,46.2218,46.1729,46.1929,568987.61185139,0
+SHM.US,D,20181102,000000,46.2028,46.2028,46.1329,46.1429,414142.59863564,0
+SHM.US,D,20181105,000000,46.1429,46.1829,46.1429,46.1529,650283.57176664,0
+SHM.US,D,20181106,000000,46.1529,46.1589,46.1229,46.1529,571623.98319902,0
+SHM.US,D,20181107,000000,46.1729,46.2128,46.1629,46.2028,586602.13701186,0
+SHM.US,D,20181108,000000,46.1829,46.2028,46.1729,46.1729,377826.15777785,0
+SHM.US,D,20181109,000000,46.2028,46.2318,46.1929,46.1929,395309.51520322,0
+SHM.US,D,20181112,000000,46.2218,46.2707,46.2218,46.2707,333660.6797024,0
+SHM.US,D,20181113,000000,46.2408,46.2608,46.2318,46.2508,315498.45415182,0
+SHM.US,D,20181114,000000,46.2508,46.2897,46.2218,46.2508,910180.92415852,0
+SHM.US,D,20181115,000000,46.2707,46.3087,46.2508,46.2807,637283.94806505,0
+SHM.US,D,20181116,000000,46.2997,46.3277,46.2807,46.3087,693277.5517499,0
+SHM.US,D,20181119,000000,46.2707,46.3746,46.2707,46.3567,652875.88677576,0
+SHM.US,D,20181120,000000,46.3377,46.3756,46.3277,46.3567,491470.48424376,0
+SHM.US,D,20181121,000000,46.3377,46.3666,46.3087,46.3666,469222.03329642,0
+SHM.US,D,20181123,000000,46.3377,46.4245,46.3277,46.4245,968310.25898066,0
+SHM.US,D,20181126,000000,46.3666,46.4445,46.3666,46.4395,739824.0746657,0
+SHM.US,D,20181127,000000,46.4445,46.4745,46.4166,46.4695,1466887.8316503,0
+SHM.US,D,20181128,000000,46.4245,46.4545,46.4046,46.4345,1760621.453298,0
+SHM.US,D,20181129,000000,46.4645,46.4835,46.4345,46.4445,769907.54490481,0
+SHM.US,D,20181130,000000,46.4935,46.4935,46.4545,46.4935,581997.2483572,0
+SHM.US,D,20181203,000000,46.4835,46.5324,46.4835,46.5125,1050744.6747343,0
+SHM.US,D,20181204,000000,46.5524,46.6313,46.5324,46.6013,933529.78228818,0
+SHM.US,D,20181206,000000,46.6413,46.6912,46.6313,46.6713,1095400.7802158,0
+SHM.US,D,20181207,000000,46.6812,46.7212,46.6413,46.7212,440055.73592265,0
+SHM.US,D,20181210,000000,46.6912,46.7501,46.6912,46.7501,865315.55106902,0
+SHM.US,D,20181211,000000,46.7311,46.7501,46.7012,46.7501,852790.53428683,0
+SHM.US,D,20181212,000000,46.6812,46.7501,46.6413,46.7501,846169.06686492,0
+SHM.US,D,20181213,000000,46.7012,46.7601,46.7012,46.7501,1094632.7981331,0
+SHM.US,D,20181214,000000,46.7411,46.7701,46.7212,46.7701,784255.89333305,0
+SHM.US,D,20181217,000000,46.7411,46.7981,46.7411,46.7981,1469569.2606169,0
+SHM.US,D,20181218,000000,46.7411,46.8181,46.7411,46.7901,1096783.5484768,0
+SHM.US,D,20181219,000000,46.8281,46.848,46.7801,46.838,1868987.0293861,0
+SHM.US,D,20181220,000000,46.838,46.868,46.7801,46.848,1056401.909111,0
+SHM.US,D,20181221,000000,46.8081,46.857,46.7901,46.857,1637867.4775648,0
+SHM.US,D,20181224,000000,46.8181,46.9129,46.8081,46.857,448247.21104417,0
+SHM.US,D,20181226,000000,46.848,46.876,46.8181,46.867,878501.41292885,0
+SHM.US,D,20181227,000000,46.848,46.8949,46.8281,46.848,969207.40623759,0
+SHM.US,D,20181228,000000,46.8859,46.9049,46.838,46.8859,1228741.2938368,0
+SHM.US,D,20181231,000000,46.857,46.9309,46.857,46.867,1042070.5824499,0
+SHM.US,D,20190102,000000,46.838,46.9209,46.838,46.8859,624048.02218417,0
+SHM.US,D,20190103,000000,46.9129,46.9409,46.857,46.8949,2146020.2948974,0
+SHM.US,D,20190104,000000,46.867,46.876,46.838,46.857,802104.71811196,0
+SHM.US,D,20190107,000000,46.876,46.9309,46.876,46.9129,1163336.655478,0
+SHM.US,D,20190108,000000,46.8949,46.9309,46.8949,46.9049,540787.55008357,0
+SHM.US,D,20190109,000000,46.9409,46.9699,46.9129,46.9129,250748.65318819,0
+SHM.US,D,20190110,000000,46.9209,46.9409,46.9129,46.9209,304539.43994757,0
+SHM.US,D,20190111,000000,46.9409,46.9799,46.9159,46.9609,669279.86390764,0
+SHM.US,D,20190114,000000,46.9799,46.9899,46.9129,46.9409,1407772.2356139,0
+SHM.US,D,20190115,000000,46.9699,47.0178,46.9309,46.9309,963741.41642114,0
+SHM.US,D,20190116,000000,46.9609,46.9998,46.9409,46.9409,931877.66959407,0
+SHM.US,D,20190117,000000,46.9899,47.0088,46.9639,47.0088,469924.93215173,0
+SHM.US,D,20190118,000000,47.0088,47.0088,46.9509,47.0088,640127.58445976,0
+SHM.US,D,20190122,000000,47.0178,47.0477,46.9699,46.9699,2565285.4441652,0
+SHM.US,D,20190123,000000,46.9699,46.9799,46.9509,46.9509,426139.94063614,0
+SHM.US,D,20190124,000000,46.9899,46.9998,46.9409,46.9998,707591.85664384,0
+SHM.US,D,20190125,000000,46.9699,47.0178,46.9609,46.9699,408814.78551725,0
+SHM.US,D,20190128,000000,46.9899,47.0178,46.9699,46.9699,1424728.9195379,0
+SHM.US,D,20190129,000000,46.9899,47.0677,46.9899,47.0577,1420518.535369,0
+SHM.US,D,20190130,000000,47.0377,47.0477,47.0088,47.0477,389516.1066892,0
+SHM.US,D,20190131,000000,47.0477,47.1047,47.0278,47.0577,1063666.198563,0
+SHM.US,D,20190201,000000,47.0867,47.1047,47.0278,47.0677,1371988.4759398,0
+SHM.US,D,20190204,000000,47.0767,47.1437,47.0547,47.0867,2629104.0543376,0
+SHM.US,D,20190205,000000,47.1147,47.1347,47.0867,47.1347,254002.81455537,0
+SHM.US,D,20190206,000000,47.1347,47.1347,47.0767,47.0767,643504.90331869,0
+SHM.US,D,20190207,000000,47.1247,47.1736,47.0677,47.1636,407278.82135194,0
+SHM.US,D,20190208,000000,47.1347,47.1736,47.1247,47.1347,290699.74197303,0
+SHM.US,D,20190211,000000,47.1536,47.1836,47.1147,47.1437,473350.31247086,0
+SHM.US,D,20190212,000000,47.1347,47.1736,47.1347,47.1636,206103.56179125,0
+SHM.US,D,20190213,000000,47.1247,47.1536,47.1147,47.1347,335978.64387626,0
+SHM.US,D,20190214,000000,47.1836,47.2025,47.1536,47.1935,253822.58407965,0
+SHM.US,D,20190215,000000,47.1437,47.1786,47.1247,47.1247,635937.22589924,0
+SHM.US,D,20190219,000000,47.1935,47.1935,47.1636,47.1636,659875.83819668,0
+SHM.US,D,20190220,000000,47.1636,47.2025,47.1636,47.1636,672194.59121222,0
+SHM.US,D,20190221,000000,47.1935,47.2025,47.1536,47.1935,206676.29419187,0
+SHM.US,D,20190222,000000,47.1935,47.2225,47.1836,47.2025,231379.8847307,0
+SHM.US,D,20190225,000000,47.2125,47.2225,47.1925,47.2225,527103.05057424,0
+SHM.US,D,20190226,000000,47.2225,47.2525,47.2025,47.2525,325527.27884528,0
+SHM.US,D,20190227,000000,47.2025,47.2425,47.1935,47.2125,321498.12643249,0
+SHM.US,D,20190228,000000,47.2425,47.2425,47.1836,47.2425,429789.6077695,0
+SHM.US,D,20190301,000000,47.2225,47.2525,47.2025,47.2325,233454.53776234,0
+SHM.US,D,20190304,000000,47.2325,47.2425,47.2225,47.2225,285931.64460979,0
+SHM.US,D,20190305,000000,47.2325,47.2625,47.2145,47.2225,218372.25078574,0
+SHM.US,D,20190306,000000,47.2525,47.2625,47.2325,47.2325,171162.88023145,0
+SHM.US,D,20190307,000000,47.2525,47.2915,47.2505,47.2775,204746.82682123,0
+SHM.US,D,20190308,000000,47.2725,47.2825,47.2525,47.2525,244410.54812533,0
+SHM.US,D,20190311,000000,47.2825,47.3035,47.2725,47.2915,127992.67489415,0
+SHM.US,D,20190312,000000,47.2825,47.3114,47.2785,47.2825,216380.70402903,0
+SHM.US,D,20190313,000000,47.2825,47.3214,47.2725,47.3015,234841.31114497,0
+SHM.US,D,20190314,000000,47.3015,47.3105,47.2625,47.2625,231393.90265659,0
+SHM.US,D,20190315,000000,47.2825,47.3015,47.2525,47.3015,208138.16360605,0
+SHM.US,D,20190318,000000,47.2915,47.3214,47.2825,47.3114,210022.57335775,0
+SHM.US,D,20190319,000000,47.2825,47.3114,47.2695,47.3114,212119.25455865,0
+SHM.US,D,20190320,000000,47.3015,47.3304,47.2885,47.3304,447944.82435713,0
+SHM.US,D,20190321,000000,47.3114,47.3404,47.2915,47.3404,170840.467936,0
+SHM.US,D,20190322,000000,47.3603,47.3793,47.3404,47.3703,144609.92475564,0
+SHM.US,D,20190325,000000,47.3703,47.4193,47.3703,47.3893,195167.57703666,0
+SHM.US,D,20190326,000000,47.3793,47.4293,47.3793,47.4293,205477.76152832,0
+SHM.US,D,20190327,000000,47.4193,47.4693,47.4093,47.4093,386547.31024191,0
+SHM.US,D,20190328,000000,47.4293,47.4892,47.4093,47.4792,245084.40984845,0
+SHM.US,D,20190329,000000,47.4293,47.4493,47.3893,47.3893,208327.40560556,0
+SHM.US,D,20190401,000000,47.4193,47.4303,47.3793,47.4093,334052.18034689,0
+SHM.US,D,20190402,000000,47.4393,47.4393,47.3893,47.4193,337401.46335403,0
+SHM.US,D,20190403,000000,47.3893,47.4093,47.3793,47.3793,195752.32480233,0
+SHM.US,D,20190404,000000,47.3793,47.4093,47.3623,47.3893,200129.92280151,0
+SHM.US,D,20190405,000000,47.3603,47.4043,47.3503,47.3793,410833.36684532,0
+SHM.US,D,20190408,000000,47.3793,47.4093,47.3603,47.3793,286696.62285118,0
+SHM.US,D,20190409,000000,47.3893,47.3993,47.3503,47.3503,254044.86833305,0
+SHM.US,D,20190410,000000,47.3603,47.3993,47.3603,47.3703,187178.36056011,0
+SHM.US,D,20190411,000000,47.3703,47.3793,47.3603,47.3603,209645.09063916,0
+SHM.US,D,20190412,000000,47.3703,47.3703,47.2825,47.3603,197400.43237476,0
+SHM.US,D,20190415,000000,47.3404,47.3893,47.3404,47.3603,191925.43103452,0
+SHM.US,D,20190416,000000,47.3703,47.3893,47.3404,47.3893,286918.90710456,0
+SHM.US,D,20190417,000000,47.3503,47.3793,47.3404,47.3703,134669.2127392,0
+SHM.US,D,20190418,000000,47.3503,47.3943,47.3503,47.3793,451520.39673935,0
+SHM.US,D,20190422,000000,47.3793,47.3993,47.3603,47.3603,434743.94329098,0
+SHM.US,D,20190423,000000,47.3893,47.3993,47.3603,47.3703,306758.27735977,0
+SHM.US,D,20190424,000000,47.4193,47.4593,47.3993,47.4593,245478.91433419,0
+SHM.US,D,20190425,000000,47.4493,47.4792,47.3993,47.4493,288802.31557585,0
+SHM.US,D,20190426,000000,47.4493,47.4693,47.4193,47.4193,177158.54739043,0
+SHM.US,D,20190429,000000,47.4093,47.4473,47.4093,47.4193,189931.88171696,0
+SHM.US,D,20190430,000000,47.4193,47.4693,47.4183,47.4693,225634.53767688,0
+SHM.US,D,20190501,000000,47.4393,47.4693,47.4293,47.4293,250995.96945209,0
+SHM.US,D,20190502,000000,47.4593,47.4593,47.3893,47.4193,430253.20060426,0
+SHM.US,D,20190503,000000,47.4093,47.4393,47.4093,47.4293,138358.93108938,0
+SHM.US,D,20190506,000000,47.4693,47.4991,47.4693,47.4892,113302.88984247,0
+SHM.US,D,20190507,000000,47.4991,47.5091,47.4792,47.4991,240488.53271756,0
+SHM.US,D,20190508,000000,47.4991,47.5091,47.4892,47.4991,235116.66326065,0
+SHM.US,D,20190509,000000,47.5391,47.5491,47.5041,47.5391,187291.50524764,0
+SHM.US,D,20190510,000000,47.5491,47.5571,47.5091,47.5191,297074.89441145,0
+SHM.US,D,20190513,000000,47.5691,47.5691,47.5391,47.5591,243722.66847633,0
+SHM.US,D,20190514,000000,47.5781,47.5781,47.5391,47.5491,144108.28326488,0
+SHM.US,D,20190515,000000,47.5691,47.5881,47.5631,47.5691,224111.59015704,0
+SHM.US,D,20190516,000000,47.5881,47.6071,47.5691,47.6021,289160.77396645,0
+SHM.US,D,20190517,000000,47.647,47.647,47.5781,47.5971,200082.86262174,0
+SHM.US,D,20190520,000000,47.6071,47.6271,47.6071,47.6221,256159.5725815,0
+SHM.US,D,20190521,000000,47.6171,47.6271,47.5971,47.5971,179898.0506214,0
+SHM.US,D,20190522,000000,47.637,47.637,47.6071,47.637,243769.72865611,0
+SHM.US,D,20190523,000000,47.637,47.6669,47.6271,47.6669,134340.79276122,0
+SHM.US,D,20190524,000000,47.6869,47.7069,47.6569,47.7069,230346.56333656,0
+SHM.US,D,20190528,000000,47.7269,47.7459,47.7169,47.7459,219096.17652989,0
+SHM.US,D,20190529,000000,47.7459,47.7559,47.7269,47.7459,187873.24917206,0
+SHM.US,D,20190530,000000,47.7369,47.7859,47.7169,47.7759,473161.07047135,0
+SHM.US,D,20190531,000000,47.7958,47.8157,47.7819,47.8057,184981.55131716,0
+SHM.US,D,20190603,000000,47.7859,47.8737,47.7759,47.8737,216720.13809164,0
+SHM.US,D,20190604,000000,47.8437,47.8437,47.7859,47.8057,255376.57129253,0
+SHM.US,D,20190605,000000,47.8057,47.8437,47.8057,47.8247,224204.70923616,0
+SHM.US,D,20190606,000000,47.8737,47.8737,47.8437,47.8537,218479.38779075,0
+SHM.US,D,20190607,000000,47.8737,47.9027,47.8737,47.8937,313861.36066402,0
+SHM.US,D,20190610,000000,47.8937,47.8937,47.8737,47.8937,138809.50727867,0
+SHM.US,D,20190611,000000,47.8737,47.8737,47.8637,47.8637,257212.91958405,0
+SHM.US,D,20190612,000000,47.8637,47.8837,47.8637,47.8837,166532.95956626,0
+SHM.US,D,20190613,000000,47.8737,47.9027,47.8737,47.8737,163291.81484454,0
+SHM.US,D,20190614,000000,47.8737,47.8937,47.8737,47.8837,181340.89570759,0
+SHM.US,D,20190617,000000,47.8837,47.9127,47.8837,47.9127,249380.90413355,0
+SHM.US,D,20190618,000000,47.9387,47.9387,47.8837,47.8837,210782.54519704,0
+SHM.US,D,20190619,000000,47.9027,47.9307,47.8937,47.9307,412373.33613232,0
+SHM.US,D,20190620,000000,47.9486,47.9775,47.9387,47.9775,339652.34173971,0
+SHM.US,D,20190621,000000,47.9576,47.9695,47.9387,47.9486,184436.8547683,0
+SHM.US,D,20190624,000000,47.9486,47.9775,47.9387,47.9387,298628.88162433,0
+SHM.US,D,20190625,000000,47.9675,47.9875,47.9576,47.9775,186315.25683749,0
+SHM.US,D,20190626,000000,47.9775,47.9895,47.9486,47.9576,210450.12009739,0
+SHM.US,D,20190627,000000,48.0055,48.0055,47.9695,47.9925,395872.23479963,0
+SHM.US,D,20190628,000000,47.9775,47.9965,47.9675,47.9875,161142.06578136,0
+SHM.US,D,20190701,000000,47.9775,47.9965,47.9775,47.9965,240118.05896191,0
+SHM.US,D,20190702,000000,48.0155,48.0155,47.9925,48.0155,330291.37108684,0
+SHM.US,D,20190703,000000,48.0255,48.0255,47.9965,47.9965,106624.34943658,0
+SHM.US,D,20190705,000000,48.0155,48.0155,47.9775,47.9965,173612.01214042,0
+SHM.US,D,20190708,000000,48.0055,48.0255,47.9965,47.9965,150465.41265572,0
+SHM.US,D,20190709,000000,48.0355,48.0655,48.0155,48.0555,263635.13220224,0
+SHM.US,D,20190710,000000,48.0655,48.1233,48.0655,48.1233,328615.22766263,0
+SHM.US,D,20190711,000000,48.1233,48.1333,48.1035,48.1133,305546.72805076,0
+SHM.US,D,20190712,000000,48.1133,48.1433,48.1035,48.1433,198839.27233926,0
+SHM.US,D,20190715,000000,48.1633,48.1733,48.1533,48.1533,130396.74918419,0
+SHM.US,D,20190716,000000,48.1533,48.1733,48.1433,48.1633,173928.41675335,0
+SHM.US,D,20190717,000000,48.1533,48.1833,48.1533,48.1633,233344.39691606,0
+SHM.US,D,20190718,000000,48.1953,48.2233,48.1733,48.2033,154720.85444359,0
+SHM.US,D,20190719,000000,48.1833,48.2033,48.1833,48.2033,101660.00111089,0
+SHM.US,D,20190722,000000,48.2233,48.2313,48.1933,48.2033,239322.04102747,0
+SHM.US,D,20190723,000000,48.2133,48.2333,48.1633,48.1633,207181.94080431,0
+SHM.US,D,20190724,000000,48.1933,48.2233,48.1933,48.2133,195418.89842225,0
+SHM.US,D,20190725,000000,48.2433,48.2433,48.2133,48.2133,225850.81424774,0
+SHM.US,D,20190726,000000,48.2433,48.2433,48.2233,48.2233,144543.84024787,0
+SHM.US,D,20190729,000000,48.2633,48.2831,48.2333,48.2533,225418.26110602,0
+SHM.US,D,20190730,000000,48.2731,48.2831,48.2633,48.2831,212060.17901383,0
+SHM.US,D,20190731,000000,48.2831,48.3231,48.2831,48.3131,207395.21353391,0
+SHM.US,D,20190801,000000,48.3031,48.3831,48.3031,48.3531,221358.06900019,0
+SHM.US,D,20190802,000000,48.3831,48.3931,48.3531,48.3831,123060.36754192,0
+SHM.US,D,20190805,000000,48.422,48.4509,48.4121,48.4409,222353.34173834,0
+SHM.US,D,20190806,000000,48.4409,48.4609,48.3941,48.4509,212421.64124568,0
+SHM.US,D,20190807,000000,48.5309,48.5309,48.4909,48.5009,235145.70039285,0
+SHM.US,D,20190808,000000,48.5209,48.5209,48.4609,48.4709,314391.03800656,0
+SHM.US,D,20190809,000000,48.4709,48.4909,48.4549,48.4909,269832.05672579,0
+SHM.US,D,20190812,000000,48.5109,48.5309,48.4809,48.5109,234799.2573673,0
+SHM.US,D,20190813,000000,48.5309,48.5309,48.4409,48.4509,309084.251777,0
+SHM.US,D,20190814,000000,48.5209,48.5209,48.4509,48.4609,213461.97160277,0
+SHM.US,D,20190815,000000,48.5109,48.5109,48.4609,48.5009,181640.27855337,0
+SHM.US,D,20190816,000000,48.4909,48.5109,48.4609,48.5109,213158.58363531,0
+SHM.US,D,20190819,000000,48.5009,48.5029,48.4709,48.5009,111677.81171972,0
+SHM.US,D,20190820,000000,48.5009,48.5309,48.4909,48.5309,176320.47567834,0
+SHM.US,D,20190821,000000,48.4609,48.4979,48.422,48.4409,222708.79628767,0
+SHM.US,D,20190822,000000,48.4319,48.4709,48.422,48.4709,280744.01075028,0
+SHM.US,D,20190823,000000,48.4509,48.4609,48.422,48.4319,269601.76222903,0
+SHM.US,D,20190826,000000,48.4809,48.4809,48.422,48.422,224513.10360573,0
+SHM.US,D,20190827,000000,48.422,48.4509,48.421,48.4319,154811.97096186,0
+SHM.US,D,20190828,000000,48.422,48.4609,48.4121,48.4171,227889.42118423,0
+SHM.US,D,20190829,000000,48.4609,48.4609,48.3831,48.4609,182610.519281,0
+SHM.US,D,20190830,000000,48.4021,48.4121,48.3431,48.4121,361509.29204257,0
+SHM.US,D,20190903,000000,48.4509,48.4509,48.3931,48.4121,264695.48816774,0
+SHM.US,D,20190904,000000,48.3831,48.422,48.3731,48.3831,244236.32533213,0
+SHM.US,D,20190905,000000,48.3531,48.3641,48.3031,48.3331,209850.3531254,0
+SHM.US,D,20190906,000000,48.3431,48.3431,48.2831,48.3031,145074.51887083,0
+SHM.US,D,20190909,000000,48.3031,48.3051,48.2633,48.2931,732947.28073653,0
+SHM.US,D,20190910,000000,48.2533,48.2831,48.2513,48.2633,242071.55706264,0
+SHM.US,D,20190911,000000,48.2831,48.2831,48.2133,48.2133,194522.75244574,0
+SHM.US,D,20190912,000000,48.2433,48.2433,48.1433,48.1433,377547.8018209,0
+SHM.US,D,20190913,000000,48.0855,48.1333,48.0555,48.0555,154424.47543907,0
+SHM.US,D,20190916,000000,48.0855,48.0855,47.9955,48.0355,152862.47798282,0
+SHM.US,D,20190917,000000,48.0155,48.0355,47.9865,47.9955,138749.43045344,0
+SHM.US,D,20190918,000000,48.0255,48.0655,48.0155,48.0655,158760.01966058,0
+SHM.US,D,20190919,000000,48.0655,48.0855,48.0355,48.0855,492201.41895086,0
+SHM.US,D,20190920,000000,48.0855,48.1633,48.0655,48.1633,232944.88602821,0
+SHM.US,D,20190923,000000,48.1233,48.1933,48.1233,48.1933,249892.55842851,0
+SHM.US,D,20190924,000000,48.1933,48.2033,48.1433,48.1733,169149.30530548,0
+SHM.US,D,20190925,000000,48.1933,48.1933,48.1333,48.1333,239687.50838102,0
+SHM.US,D,20190926,000000,48.1035,48.1933,48.1035,48.1833,362696.81062149,0
+SHM.US,D,20190927,000000,48.1533,48.2133,48.1383,48.2133,187074.22739636,0
+SHM.US,D,20190930,000000,48.1633,48.2233,48.1633,48.2233,233638.77335974,0
+SHM.US,D,20191001,000000,48.1933,48.2233,48.1533,48.1633,1072957.0795864,0
+SHM.US,D,20191002,000000,48.2133,48.2433,48.2033,48.2233,277344.66372209,0
+SHM.US,D,20191003,000000,48.2333,48.3131,48.2333,48.2533,313679.12762746,0
+SHM.US,D,20191004,000000,48.2633,48.3131,48.2633,48.2931,161580.62660562,0
+SHM.US,D,20191007,000000,48.3331,48.3431,48.2931,48.3031,333215.10991521,0
+SHM.US,D,20191008,000000,48.3331,48.4121,48.3231,48.3731,187196.38360768,0
+SHM.US,D,20191009,000000,48.3831,48.4121,48.3731,48.4121,217968.73477621,0
+SHM.US,D,20191010,000000,48.4121,48.4181,48.3731,48.3831,236839.86686462,0
+SHM.US,D,20191011,000000,48.3731,48.3731,48.2931,48.3631,189417.22358073,0
+SHM.US,D,20191014,000000,48.3731,48.4021,48.3251,48.3931,130684.11666493,0
+SHM.US,D,20191015,000000,48.3731,48.3731,48.3131,48.3631,140038.07835484,0
+SHM.US,D,20191016,000000,48.3531,48.3931,48.3131,48.3831,447540.30706718,0
+SHM.US,D,20191017,000000,48.3631,48.3931,48.2931,48.2931,196501.282557,0
+SHM.US,D,20191018,000000,48.2931,48.3231,48.2931,48.3231,339553.21497806,0
+SHM.US,D,20191021,000000,48.2831,48.2931,48.2533,48.2731,152650.20653363,0
+SHM.US,D,20191022,000000,48.2831,48.2931,48.2493,48.2931,257362.11036673,0
+SHM.US,D,20191023,000000,48.3031,48.3331,48.2633,48.2931,297153.99556468,0
+SHM.US,D,20191024,000000,48.2433,48.2931,48.2333,48.2333,214004.66559077,0
+SHM.US,D,20191025,000000,48.2633,48.2633,48.2133,48.2133,235347.95903782,0
+SHM.US,D,20191028,000000,48.2133,48.2533,48.2033,48.2033,167335.98646365,0
+SHM.US,D,20191029,000000,48.2433,48.2533,48.2133,48.2133,219899.20342727,0
+SHM.US,D,20191030,000000,48.2533,48.3031,48.2333,48.3031,188007.42074842,0
+SHM.US,D,20191031,000000,48.3131,48.3651,48.2931,48.3531,253246.84783777,0
+SHM.US,D,20191101,000000,48.3731,48.4021,48.3331,48.3731,219069.14195853,0
+SHM.US,D,20191104,000000,48.3731,48.3731,48.3431,48.3531,281700.23355202,0
+SHM.US,D,20191105,000000,48.3531,48.3531,48.3131,48.3231,217816.54015227,0
+SHM.US,D,20191106,000000,48.3131,48.3531,48.3031,48.3531,143974.11168851,0
+SHM.US,D,20191107,000000,48.3131,48.3331,48.2333,48.2931,305330.4514799,0
+SHM.US,D,20191108,000000,48.2333,48.2931,48.2333,48.2633,190901.12116417,0
+SHM.US,D,20191111,000000,48.2831,48.3131,48.2731,48.2931,140456.61357069,0
+SHM.US,D,20191112,000000,48.3031,48.3331,48.2831,48.3331,168945.04409966,0
+SHM.US,D,20191113,000000,48.3131,48.3631,48.3131,48.3131,241253.51095896,0
+SHM.US,D,20191114,000000,48.3631,48.3731,48.3331,48.3731,186012.87015044,0
+SHM.US,D,20191115,000000,48.3631,48.3731,48.3231,48.3231,291938.32585339,0
+SHM.US,D,20191118,000000,48.3731,48.4021,48.3331,48.3831,2283375.9430053,0
+SHM.US,D,20191119,000000,48.3831,48.3931,48.3631,48.3931,193854.89840516,0
+SHM.US,D,20191120,000000,48.3831,48.4319,48.3631,48.4121,238511.00388673,0
+SHM.US,D,20191121,000000,48.4121,48.4121,48.3731,48.3731,362779.9168964,0
+SHM.US,D,20191122,000000,48.422,48.422,48.3831,48.4021,247952.07697326,0
+SHM.US,D,20191125,000000,48.3831,48.422,48.3731,48.3831,244781.02188099,0
+SHM.US,D,20191126,000000,48.3931,48.4609,48.3931,48.4609,359556.79522226,0
+SHM.US,D,20191127,000000,48.4609,48.4609,48.4121,48.422,507495.97737663,0
+SHM.US,D,20191129,000000,48.4509,48.4509,48.4021,48.4021,74424.172388171,0
+SHM.US,D,20191202,000000,48.3811,48.4309,48.3811,48.4111,217696.38650179,0
+SHM.US,D,20191203,000000,48.4309,48.4899,48.4309,48.4499,220704.23288549,0
+SHM.US,D,20191204,000000,48.4799,48.4799,48.4559,48.4799,235459.10116452,0
+SHM.US,D,20191205,000000,48.4599,48.4899,48.4499,48.4899,164718.639444,0
+SHM.US,D,20191206,000000,48.4699,48.4899,48.4309,48.4309,285693.33986966,0
+SHM.US,D,20191209,000000,48.4499,48.5049,48.4499,48.4999,177048.40654417,0
+SHM.US,D,20191210,000000,48.4999,48.4999,48.4599,48.4599,325558.31853832,0
+SHM.US,D,20191211,000000,48.4999,48.5199,48.4799,48.5199,218378.25846827,0
+SHM.US,D,20191212,000000,48.5389,48.5389,48.4599,48.4899,153868.76480559,0
+SHM.US,D,20191213,000000,48.4799,48.5199,48.4719,48.4899,189487.31321018,0
+SHM.US,D,20191216,000000,48.4999,48.5349,48.4899,48.5199,429925.78190671,0
+SHM.US,D,20191217,000000,48.5199,48.5299,48.4799,48.4899,278112.64580475,0
+SHM.US,D,20191218,000000,48.4899,48.5299,48.4699,48.5299,550361.79346605,0
+SHM.US,D,20191219,000000,48.5099,48.5389,48.4799,48.4999,456212.39679062,0
+SHM.US,D,20191220,000000,48.5099,48.5489,48.4699,48.5299,497584.30249239,0
+SHM.US,D,20191223,000000,48.5299,48.5679,48.4999,48.5099,412733.79708375,0
+SHM.US,D,20191224,000000,48.5489,48.5679,48.5199,48.5589,200420.2941235,0
+SHM.US,D,20191226,000000,48.4999,48.5778,48.4999,48.5679,176678.93406894,0
+SHM.US,D,20191227,000000,48.5589,48.5778,48.5099,48.5778,201426.58094628,0
+SHM.US,D,20191230,000000,48.5679,48.5808,48.5199,48.5389,366869.14613443,0
+SHM.US,D,20191231,000000,48.5589,48.5877,48.5389,48.5778,305783.03023004,0
+SHM.US,D,20200102,000000,48.5679,48.6377,48.5489,48.6377,1834349.7357938,0
+SHM.US,D,20200103,000000,48.6477,48.6777,48.6337,48.6377,470504.6735153,0
+SHM.US,D,20200106,000000,48.6977,48.6977,48.6577,48.6777,590209.75036754,0
+SHM.US,D,20200107,000000,48.6477,48.7177,48.6277,48.6377,1143278.0048107,0
+SHM.US,D,20200108,000000,48.6677,48.6907,48.6277,48.6377,385838.40370408,0
+SHM.US,D,20200109,000000,48.6777,48.7067,48.6417,48.6877,232768.66067418,0
+SHM.US,D,20200110,000000,48.6777,48.6877,48.6477,48.6577,298952.29520021,0
+SHM.US,D,20200113,000000,48.6877,48.6977,48.6177,48.6977,281068.42560658,0
+SHM.US,D,20200114,000000,48.6777,48.7376,48.6677,48.6877,799116.89733667,0
+SHM.US,D,20200115,000000,48.7276,48.7675,48.7007,48.7675,576497.21500643,0
+SHM.US,D,20200116,000000,48.7675,48.7975,48.7276,48.7575,225424.26878854,0
+SHM.US,D,20200117,000000,48.7675,48.7975,48.7376,48.7675,729586.98364475,0
+SHM.US,D,20200121,000000,48.7575,48.8175,48.7575,48.7775,350233.87322538,0
+SHM.US,D,20200122,000000,48.8175,48.8465,48.7376,48.7875,875096.05821815,0
+SHM.US,D,20200123,000000,48.7975,48.8555,48.7775,48.8275,500762.36654761,0
+SHM.US,D,20200124,000000,48.8665,48.8854,48.7875,48.8565,292877.52688799,0
+SHM.US,D,20200127,000000,48.8565,48.8964,48.8565,48.8665,293749.6421344,0
+SHM.US,D,20200128,000000,48.8665,48.8765,48.8465,48.8765,204485.49263143,0
+SHM.US,D,20200129,000000,48.8864,48.8864,48.8515,48.8665,274619.17841703,0
+SHM.US,D,20200130,000000,48.8465,48.8964,48.8465,48.8964,286599.49865037,0
+SHM.US,D,20200131,000000,48.8964,48.8964,48.8455,48.8665,249813.45727529,0
+SHM.US,D,20200203,000000,48.8435,48.8785,48.8335,48.8635,263280.67893333,0
+SHM.US,D,20200204,000000,48.8435,48.8435,48.8045,48.8435,331010.29042888,0
+SHM.US,D,20200205,000000,48.8145,48.8165,48.7745,48.7745,238838.42258429,0
+SHM.US,D,20200206,000000,48.7545,48.8245,48.7545,48.7945,261075.859447,0
+SHM.US,D,20200207,000000,48.7745,48.8335,48.7745,48.7945,320124.36969533,0
+SHM.US,D,20200210,000000,48.8145,48.8635,48.7745,48.8245,289929.75732953,0
+SHM.US,D,20200211,000000,48.8535,48.8635,48.7845,48.8535,264209.86716371,0
+SHM.US,D,20200212,000000,48.8245,48.8525,48.7945,48.8045,295920.41808641,0
+SHM.US,D,20200213,000000,48.8535,48.8535,48.8085,48.8435,230466.71698705,0
+SHM.US,D,20200214,000000,48.8245,48.8535,48.8245,48.8245,202117.46443654,0
+SHM.US,D,20200218,000000,48.8245,48.8834,48.8245,48.8635,285963.68558324,0
+SHM.US,D,20200219,000000,48.8435,48.8735,48.8305,48.8735,277894.36667304,0
+SHM.US,D,20200220,000000,48.8535,48.8934,48.8435,48.8635,244304.41240074,0
+SHM.US,D,20200221,000000,48.8635,48.9413,48.8635,48.9313,198960.42727016,0
+SHM.US,D,20200224,000000,48.9713,49.0083,48.9613,48.9803,257860.74801623,0
+SHM.US,D,20200225,000000,48.9713,49.0382,48.9713,48.9883,461408.04089349,0
+SHM.US,D,20200226,000000,48.9883,49.0382,48.9833,49.0183,335282.75398389,0
+SHM.US,D,20200227,000000,49.0083,49.0582,48.9613,48.9613,335986.65411962,0
+SHM.US,D,20200228,000000,48.9713,49.0681,48.9313,48.9513,491327.30114361,0
+SHM.US,D,20200302,000000,48.9513,49.0083,48.8934,48.9023,477048.0410644,0
+SHM.US,D,20200303,000000,48.9983,49.0283,48.9413,48.9983,476720.62236683,0
+SHM.US,D,20200304,000000,49.0083,49.0482,48.9863,48.9883,320159.41451006,0
+SHM.US,D,20200305,000000,49.0482,49.0871,49.0083,49.0871,349186.53390536,0
+SHM.US,D,20200306,000000,49.0871,49.1671,49.0283,49.1371,393436.11953614,0
+SHM.US,D,20200309,000000,49.1171,49.5066,49.1171,49.197,572383.95503831,0
+SHM.US,D,20200310,000000,49.197,49.2969,49.0283,49.0482,1156032.3148092,0
+SHM.US,D,20200311,000000,49.0283,49.1071,48.7745,48.8435,619304.95683145,0
+SHM.US,D,20200312,000000,48.1183,48.3181,46.6363,47.5211,1399242.3277102,0
+SHM.US,D,20200313,000000,47.7449,48.2483,47.4563,47.7359,1205102.0643851,0
+SHM.US,D,20200316,000000,47.3573,47.647,47.0387,47.0887,1428879.2268816,0
+SHM.US,D,20200317,000000,47.0387,47.4563,46.7951,46.8919,1355238.0557825,0
+SHM.US,D,20200318,000000,46.7461,46.9899,44.9834,45.1502,1581508.4065264,0
+SHM.US,D,20200319,000000,44.7946,45.2091,42.6164,43.4874,2366694.4893703,0
+SHM.US,D,20200320,000000,43.5662,46.1959,43.5212,45.4948,2493639.8249445,0
+SHM.US,D,20200323,000000,45.286,45.9112,44.1275,45.0912,4030743.4473749,0
+SHM.US,D,20200324,000000,45.7844,46.7062,45.7744,46.5764,1623818.5119824,0
+SHM.US,D,20200325,000000,46.4675,47.8147,46.4675,47.6659,1071709.4841822,0
+SHM.US,D,20200326,000000,47.7059,48.4279,47.7059,48.1783,1632800.9986362,0
+SHM.US,D,20200327,000000,48.1983,48.7247,48.1783,48.5359,1782337.2230615,0
+SHM.US,D,20200330,000000,48.3481,48.5947,48.3181,48.5459,823314.84126307,0
+SHM.US,D,20200331,000000,48.3281,48.4969,48.3181,48.4181,383250.09381663,0
+SHM.US,D,20200401,000000,48.2583,48.3181,47.3663,47.9227,1413561.6390061,0
+SHM.US,D,20200402,000000,47.7839,47.8827,47.6251,47.8137,1129615.5334706,0
+SHM.US,D,20200403,000000,47.7739,48.1463,47.7349,48.0195,503932.42035945,0
+SHM.US,D,20200406,000000,48.1583,48.4031,48.1383,48.2781,651899.63836561,0
+SHM.US,D,20200407,000000,48.4081,48.5169,48.3051,48.4969,461236.82194155,0
+SHM.US,D,20200408,000000,48.3681,48.5649,48.3531,48.5269,466979.16515411,0
+SHM.US,D,20200409,000000,48.4369,48.8035,48.4369,48.7147,847734.06816243,0
+SHM.US,D,20200413,000000,48.6947,48.7645,48.5559,48.6747,1610232.1379543,0
+SHM.US,D,20200414,000000,48.6347,48.7745,48.6147,48.6847,875123.09278951,0
+SHM.US,D,20200415,000000,48.7346,48.7845,48.6547,48.6947,508139.80068712,0
+SHM.US,D,20200416,000000,48.7346,48.7545,48.6647,48.6947,514810.33084964,0
+SHM.US,D,20200417,000000,48.6947,48.7346,48.6847,48.7247,506688.94535757,0
+SHM.US,D,20200420,000000,48.6947,48.7247,48.6247,48.7147,874570.38599729,0
+SHM.US,D,20200421,000000,48.6347,48.6947,48.5947,48.6047,304539.43994757,0
+SHM.US,D,20200422,000000,48.6047,48.6147,48.5269,48.5947,299715.27088076,0
+SHM.US,D,20200423,000000,48.5649,48.5847,48.3991,48.4769,612548.31655275,0
+SHM.US,D,20200424,000000,48.3681,48.6247,48.3381,48.5359,642059.05439124,0
+SHM.US,D,20200427,000000,48.3881,48.6047,48.3481,48.5459,629325.77128154,0
+SHM.US,D,20200428,000000,48.5459,48.6147,48.4041,48.4669,503761.20140752,0
+SHM.US,D,20200429,000000,48.5069,48.5069,48.3981,48.4279,304269.09423398,0
+SHM.US,D,20200430,000000,48.4869,48.5459,48.4181,48.4369,591070.85152933,0
+SHM.US,D,20200501,000000,48.4279,48.5349,48.4279,48.4869,548345.21469881,0
+SHM.US,D,20200504,000000,48.4769,48.5649,48.4669,48.5559,491881.00921624,0
+SHM.US,D,20200505,000000,48.5847,48.6147,48.5169,48.5559,608503.14365324,0
+SHM.US,D,20200506,000000,48.5559,48.6147,48.5459,48.5559,375739.48938117,0
+SHM.US,D,20200507,000000,48.6047,48.6847,48.5847,48.6747,430657.71789422,0
+SHM.US,D,20200508,000000,48.7047,48.8045,48.6447,48.7845,518696.30016227,0
+SHM.US,D,20200511,000000,48.8245,48.8735,48.7745,48.8335,480906.97580567,0
+SHM.US,D,20200512,000000,48.8145,48.9233,48.7945,48.8834,271373.0272932,0
+SHM.US,D,20200513,000000,48.8635,48.9523,48.8435,48.8735,400555.22332712,0
+SHM.US,D,20200514,000000,48.9423,48.9993,48.8854,48.9623,1000955.0045358,0
+SHM.US,D,20200515,000000,48.9893,49.0193,48.9043,48.9623,579223.70159193,0
+SHM.US,D,20200518,000000,49.0392,49.1281,48.9623,49.0691,404503.27202583,0
+SHM.US,D,20200519,000000,49.1181,49.1781,49.0691,49.1681,247259.19092215,0
+SHM.US,D,20200520,000000,49.188,49.2979,49.1741,49.2879,523840.87896369,0
+SHM.US,D,20200521,000000,49.3079,49.4377,49.3079,49.3279,480391.31638902,0
+SHM.US,D,20200522,000000,49.3778,49.4577,49.3628,49.4477,291802.15171618,0
+SHM.US,D,20200526,000000,49.4077,49.4677,49.3778,49.4077,428693.20570886,0
+SHM.US,D,20200527,000000,49.4677,49.4976,49.4277,49.4377,400825.5690407,0
+SHM.US,D,20200528,000000,49.4677,49.5276,49.4377,49.5076,428635.13144446,0
+SHM.US,D,20200529,000000,49.5176,49.5475,49.5076,49.5176,490447.17565384,0
+SHM.US,D,20200601,000000,49.4777,49.5675,49.4377,49.4377,515089.68808701,0
+SHM.US,D,20200602,000000,49.4677,49.5376,49.4377,49.5076,428186.55781599,0
+SHM.US,D,20200603,000000,49.4577,49.5276,49.4177,49.4877,641505.3463186,0
+SHM.US,D,20200604,000000,49.4277,49.5076,49.4277,49.4677,493975.68785629,0
+SHM.US,D,20200605,000000,49.4677,49.4777,49.3678,49.4277,631002.91598617,0
+SHM.US,D,20200608,000000,49.4177,49.4477,49.3678,49.4377,715996.60449497,0
+SHM.US,D,20200609,000000,49.4277,49.4877,49.3778,49.4777,656897.02894518,0
+SHM.US,D,20200610,000000,49.4377,49.4877,49.4077,49.4377,523752.76628667,0
+SHM.US,D,20200611,000000,49.4976,49.5076,49.3478,49.4677,512112.88139635,0
+SHM.US,D,20200612,000000,49.4277,49.4777,49.3877,49.4377,255773.07833913,0
+SHM.US,D,20200615,000000,49.4477,49.4677,49.4077,49.4577,209389.76413189,0
+SHM.US,D,20200616,000000,49.4377,49.4767,49.3678,49.4177,360230.65694537,0
+SHM.US,D,20200617,000000,49.4177,49.4377,49.3578,49.4177,309670.00082309,0
+SHM.US,D,20200618,000000,49.3578,49.4277,49.3578,49.3778,238719.27021423,0
+SHM.US,D,20200619,000000,49.3578,49.4777,49.3578,49.4377,422585.39514276,0
+SHM.US,D,20200622,000000,49.4377,49.4577,49.3778,49.3778,221888.74762315,0
+SHM.US,D,20200623,000000,49.4177,49.4577,49.3877,49.4577,399676.09911776,0
+SHM.US,D,20200624,000000,49.4577,49.4777,49.4177,49.4677,386972.85442069,0
+SHM.US,D,20200625,000000,49.4277,49.4677,49.4087,49.4577,202494.94715514,0
+SHM.US,D,20200626,000000,49.4477,49.4577,49.4127,49.4577,330024.02921452,0
+SHM.US,D,20200629,000000,49.4577,49.4767,49.4077,49.4577,333981.08943702,0
+SHM.US,D,20200630,000000,49.4577,49.4877,49.4207,49.4777,219573.78729055,0
+SHM.US,D,20200701,000000,49.4277,49.4867,49.4077,49.4177,208606.76284293,0
+SHM.US,D,20200702,000000,49.4677,49.4777,49.3977,49.4777,278310.89932804,0
+SHM.US,D,20200706,000000,49.4777,49.4877,49.4277,49.4877,265134.04899199,0
+SHM.US,D,20200707,000000,49.4877,49.4877,49.4577,49.4577,324692.21097444,0
+SHM.US,D,20200708,000000,49.4777,49.4877,49.4577,49.4877,205000.15076766,0
+SHM.US,D,20200709,000000,49.4577,49.4986,49.4477,49.4877,256733.30626255,0
+SHM.US,D,20200710,000000,49.4677,49.5475,49.4677,49.5326,364629.28183339,0
+SHM.US,D,20200713,000000,49.4976,49.5475,49.4976,49.5376,282688.49732723,0
+SHM.US,D,20200714,000000,49.5376,49.5875,49.5176,49.5875,249137.59299132,0
+SHM.US,D,20200715,000000,49.5675,49.5975,49.5376,49.5775,280696.95057051,0
+SHM.US,D,20200716,000000,49.5875,49.6375,49.5615,49.6275,310928.61031187,0
+SHM.US,D,20200717,000000,49.6075,49.6225,49.5775,49.6175,358297.18445305,0
+SHM.US,D,20200720,000000,49.6175,49.6474,49.6075,49.6375,240116.05640107,0
+SHM.US,D,20200721,000000,49.6175,49.6474,49.5975,49.6275,361574.37526992,0
+SHM.US,D,20200722,000000,49.6075,49.6774,49.6075,49.6674,391807.0362917,0
+SHM.US,D,20200723,000000,49.6574,49.6874,49.6375,49.6674,470288.39694444,0
+SHM.US,D,20200724,000000,49.6674,49.6774,49.6474,49.6574,289611.35015575,0
+SHM.US,D,20200727,000000,49.6774,49.6874,49.6075,49.6375,510006.18739125,0
+SHM.US,D,20200728,000000,49.6674,49.6973,49.6075,49.6874,219510.70662405,0
+SHM.US,D,20200729,000000,49.6874,49.6973,49.6375,49.6874,203620.38634797,0
+SHM.US,D,20200730,000000,49.7073,49.7273,49.6674,49.7173,242133.63644872,0
+SHM.US,D,20200731,000000,49.6973,49.7373,49.6774,49.7173,579914.58508219,0
+SHM.US,D,20200803,000000,49.7143,49.7143,49.6544,49.6944,301693.80099201,0
+SHM.US,D,20200804,000000,49.7143,49.7243,49.6744,49.7043,342231.64010336,0
+SHM.US,D,20200805,000000,49.7443,49.7443,49.6844,49.7243,265252.20008163,0
+SHM.US,D,20200806,000000,49.7343,49.7843,49.7243,49.7643,295993.51155712,0
+SHM.US,D,20200807,000000,49.7743,49.7843,49.7243,49.7643,206372.90622441,0
+SHM.US,D,20200810,000000,49.7743,49.7843,49.7143,49.7643,153815.6969433,0
+SHM.US,D,20200811,000000,49.7443,49.7743,49.7043,49.7643,265539.56756237,0
+SHM.US,D,20200812,000000,49.7143,49.7643,49.6644,49.6844,583034.57487301,0
+SHM.US,D,20200813,000000,49.7143,49.7443,49.6944,49.7343,265934.07204811,0
+SHM.US,D,20200814,000000,49.7143,49.7143,49.6445,49.6445,313212.53095143,0
+SHM.US,D,20200817,000000,49.6744,49.7043,49.6345,49.7043,326676.74876821,0
+SHM.US,D,20200818,000000,49.6844,49.6944,49.6345,49.6844,241963.41877721,0
+SHM.US,D,20200819,000000,49.6744,49.6944,49.6345,49.6844,386744.56248477,0
+SHM.US,D,20200820,000000,49.6644,49.6844,49.6245,49.6844,244977.27284343,0
+SHM.US,D,20200821,000000,49.6544,49.6744,49.6045,49.6445,363413.72740269,0
+SHM.US,D,20200824,000000,49.6445,49.7033,49.6245,49.6544,312794.99701601,0
+SHM.US,D,20200825,000000,49.6544,49.6844,49.5845,49.5845,469361.2112749,0
+SHM.US,D,20200826,000000,49.6544,49.6544,49.5945,49.6544,473768.8476867,0
+SHM.US,D,20200827,000000,49.6445,49.6644,49.5845,49.5845,240490.5352784,0
+SHM.US,D,20200828,000000,49.6445,49.6644,49.6145,49.6544,332816.60030777,0
+SHM.US,D,20200831,000000,49.6544,49.6544,49.5545,49.6045,747989.51649629,0
+SHM.US,D,20200901,000000,49.6045,49.6145,49.5545,49.5845,419468.4091932,0
+SHM.US,D,20200902,000000,49.5945,49.6345,49.5545,49.6045,390258.05548092,0
+SHM.US,D,20200903,000000,49.5645,49.6165,49.5545,49.6045,573515.40191368,0
+SHM.US,D,20200904,000000,49.5745,49.6245,49.5645,49.5845,454635.38012806,0
+SHM.US,D,20200908,000000,49.6145,49.6335,49.5745,49.6145,304115.89832962,0
+SHM.US,D,20200909,000000,49.6145,49.6345,49.5745,49.5745,411490.20680128,0
+SHM.US,D,20200910,000000,49.6145,49.6544,49.5845,49.6544,342038.39298217,0
+SHM.US,D,20200911,000000,49.6245,49.6445,49.5845,49.6045,349423.83736505,0
+SHM.US,D,20200914,000000,49.6245,49.6445,49.5945,49.6445,358274.15500337,0
+SHM.US,D,20200915,000000,49.6345,49.6445,49.5945,49.6445,228987.82580571,0
+SHM.US,D,20200916,000000,49.6445,49.6544,49.6005,49.6445,210607.32112343,0
+SHM.US,D,20200917,000000,49.6445,49.6544,49.6245,49.6445,115212.33160469,0
+SHM.US,D,20200918,000000,49.6445,49.6445,49.5945,49.6445,134412.88495151,0
+SHM.US,D,20200921,000000,49.6145,49.6744,49.6145,49.6544,249501.05778403,0
+SHM.US,D,20200922,000000,49.6544,49.6644,49.6145,49.6345,383071.86590175,0
+SHM.US,D,20200923,000000,49.6345,49.6544,49.6105,49.6195,220601.10100216,0
+SHM.US,D,20200924,000000,49.6544,49.6594,49.6245,49.6544,377166.31398063,0
+SHM.US,D,20200925,000000,49.6445,49.6544,49.6045,49.6045,296908.68186161,0
+SHM.US,D,20200928,000000,49.6145,49.6445,49.5845,49.5945,255694.97846632,0
+SHM.US,D,20200929,000000,49.6245,49.6345,49.5845,49.6145,201884.16609853,0
+SHM.US,D,20200930,000000,49.6245,49.6385,49.5645,49.5745,335626.19316818,0
+SHM.US,D,20201001,000000,49.5745,49.6345,49.5745,49.5745,326096.00612422,0
+SHM.US,D,20201002,000000,49.6045,49.6145,49.5445,49.6045,519743.6394823,0
+SHM.US,D,20201005,000000,49.5945,49.6145,49.5445,49.5645,294676.82780394,0
+SHM.US,D,20201006,000000,49.6045,49.6245,49.5645,49.5945,342661.18940383,0
+SHM.US,D,20201007,000000,49.5945,49.6045,49.5645,49.5645,321244.80248606,0
+SHM.US,D,20201008,000000,49.5645,49.5975,49.5545,49.5645,404023.65870433,0
+SHM.US,D,20201009,000000,49.5645,49.5945,49.5316,49.5845,292463.99807425,0
+SHM.US,D,20201012,000000,49.5445,49.5895,49.5346,49.5845,183894.1607803,0
+SHM.US,D,20201013,000000,49.5745,49.5885,49.5525,49.5545,158440.61120639,0
+SHM.US,D,20201014,000000,49.5445,49.5745,49.5346,49.5445,202365.78198087,0
+SHM.US,D,20201015,000000,49.5745,49.5845,49.5346,49.5445,278995.77513578,0
+SHM.US,D,20201016,000000,49.5445,49.5745,49.5246,49.5246,215131.10606403,0
+SHM.US,D,20201019,000000,49.5445,49.5745,49.5246,49.5545,254840.88626748,0
+SHM.US,D,20201020,000000,49.5545,49.5645,49.5146,49.5645,606894.08601722,0
+SHM.US,D,20201021,000000,49.5445,49.5545,49.5046,49.5445,278151.69574115,0
+SHM.US,D,20201022,000000,49.5346,49.5635,49.5046,49.5046,192696.41695844,0
+SHM.US,D,20201023,000000,49.5346,49.5445,49.4847,49.5346,350727.50447277,0
+SHM.US,D,20201026,000000,49.5545,49.5545,49.4847,49.5545,486048.55076583,0
+SHM.US,D,20201027,000000,49.5246,49.5555,49.4897,49.5246,397800.70088985,0
+SHM.US,D,20201028,000000,49.5346,49.5645,49.4946,49.5046,335903.54784471,0
+SHM.US,D,20201029,000000,49.5046,49.5545,49.4647,49.4747,477085.08843996,0
+SHM.US,D,20201030,000000,49.4847,49.5256,49.4247,49.4247,219707.95886692,0
+SHM.US,D,20201102,000000,49.3947,49.4747,49.3947,49.4147,436974.79606824,0
+SHM.US,D,20201103,000000,49.4347,49.4847,49.4147,49.4247,365353.20757754,0
+SHM.US,D,20201104,000000,49.5745,49.5945,49.4747,49.5346,215681.81029539,0
+SHM.US,D,20201105,000000,49.5146,49.5845,49.4847,49.5346,193877.92785483,0
+SHM.US,D,20201106,000000,49.5146,49.5535,49.5046,49.5445,375988.80820591,0
+SHM.US,D,20201109,000000,49.4547,49.5445,49.4547,49.5046,271707.4549537,0
+SHM.US,D,20201110,000000,49.5046,49.5545,49.5046,49.5046,406994.45771246,0
+SHM.US,D,20201111,000000,49.5046,49.5745,49.4847,49.5356,173154.42698817,0
+SHM.US,D,20201112,000000,49.5445,49.5745,49.4946,49.5645,419635.62302346,0
+SHM.US,D,20201113,000000,49.5545,49.5645,49.4847,49.5645,663148.02261144,0
+SHM.US,D,20201116,000000,49.5545,49.5645,49.4647,49.4747,662293.93041261,0
+SHM.US,D,20201117,000000,49.4946,49.5445,49.4547,49.5046,429583.34400283,0
+SHM.US,D,20201118,000000,49.5246,49.5645,49.5046,49.5146,321987.75255821,0
+SHM.US,D,20201119,000000,49.5645,49.5845,49.5346,49.5346,268767.69563861,0
+SHM.US,D,20201120,000000,49.5845,49.5945,49.5545,49.5545,276166.15666696,0
+SHM.US,D,20201123,000000,49.5745,49.5945,49.5505,49.5545,316532.77682638,0
+SHM.US,D,20201124,000000,49.5545,49.6035,49.5346,49.5845,305607.80615642,0
+SHM.US,D,20201125,000000,49.5745,49.5845,49.5246,49.5545,509018.92489648,0
+SHM.US,D,20201127,000000,49.5745,49.6145,49.5545,49.6145,107162.03702248,0
+SHM.US,D,20201130,000000,49.6045,49.6145,49.5795,49.6145,212392.60411348,0
+SHM.US,D,20201201,000000,49.5645,49.5845,49.5445,49.5545,465878.75797179,0
+SHM.US,D,20201202,000000,49.5645,49.5745,49.5346,49.5545,328052.50806622,0
+SHM.US,D,20201203,000000,49.5845,49.5945,49.5545,49.5845,511063.53951549,0
+SHM.US,D,20201204,000000,49.5645,49.5845,49.5545,49.5845,321212.7615126,0
+SHM.US,D,20201207,000000,49.5845,49.5995,49.5545,49.5945,238307.74396133,0
+SHM.US,D,20201208,000000,49.5845,49.6145,49.5545,49.6045,354954.91040884,0
+SHM.US,D,20201209,000000,49.5845,49.6045,49.5575,49.5945,307504.23127317,0
+SHM.US,D,20201210,000000,49.5845,49.6145,49.5845,49.6045,265328.29739361,0
+SHM.US,D,20201211,000000,49.5945,49.6195,49.5445,49.5745,525052.42827271,0
+SHM.US,D,20201214,000000,49.6045,49.6245,49.5645,49.6145,249218.6967054,0
+SHM.US,D,20201215,000000,49.6145,49.6245,49.5645,49.5945,365355.21013837,0
+SHM.US,D,20201216,000000,49.5945,49.6245,49.5745,49.6145,352241.44046882,0
+SHM.US,D,20201217,000000,49.6045,49.6445,49.5845,49.6045,266375.63671363,0
+SHM.US,D,20201218,000000,49.6045,49.6045,49.5645,49.5745,420951.30549622,0
+SHM.US,D,20201221,000000,49.5945,49.5945,49.5445,49.5545,296767.5013223,0
+SHM.US,D,20201222,000000,49.5845,49.5945,49.5246,49.5745,365896.90284595,0
+SHM.US,D,20201223,000000,49.5445,49.5745,49.5246,49.5346,312455.5629534,0
+SHM.US,D,20201224,000000,49.5545,49.5745,49.5246,49.5745,203545.29031642,0
+SHM.US,D,20201228,000000,49.5745,49.5945,49.5336,49.5945,408281.10305303,0
+SHM.US,D,20201229,000000,49.5845,49.6045,49.5545,49.5845,248196.3893959,0
+SHM.US,D,20201230,000000,49.5545,49.6045,49.5545,49.5645,267145.62135713,0
+SHM.US,D,20201231,000000,49.5745,49.6045,49.5545,49.5845,319940.13409793,0
+SHM.US,D,20210104,000000,49.5545,49.6045,49.5545,49.5845,607406.7415926,0
+SHM.US,D,20210105,000000,49.6045,49.6195,49.5545,49.5645,283652.73037233,0
+SHM.US,D,20210106,000000,49.5845,49.6145,49.5675,49.5845,471670.16392496,0
+SHM.US,D,20210107,000000,49.5745,49.6045,49.5545,49.6045,326954.10344474,0
+SHM.US,D,20210108,000000,49.5845,49.5945,49.5346,49.5845,420071.18000644,0
+SHM.US,D,20210111,000000,49.5945,49.5945,49.5545,49.5845,315075.91381429,0
+SHM.US,D,20210112,000000,49.5545,49.5945,49.5445,49.5545,706579.56213854,0
+SHM.US,D,20210113,000000,49.5645,49.5845,49.5346,49.5346,505759.75712718,0
+SHM.US,D,20210114,000000,49.5645,49.5695,49.5246,49.5346,322017.79097082,0
+SHM.US,D,20210115,000000,49.5545,49.5745,49.5346,49.5346,374835.3331613,0
+SHM.US,D,20210119,000000,49.5346,49.5745,49.5246,49.5246,435635.08286538,0
+SHM.US,D,20210120,000000,49.5645,49.5745,49.5445,49.5745,376174.04508374,0
+SHM.US,D,20210121,000000,49.5745,49.5945,49.5246,49.5945,340128.95121995,0
+SHM.US,D,20210122,000000,49.5845,49.6045,49.5545,49.6045,357347.97061425,0
+SHM.US,D,20210125,000000,49.5645,49.6245,49.5545,49.5745,557027.31722646,0
+SHM.US,D,20210126,000000,49.5745,49.6544,49.5745,49.6544,309642.96625173,0
+SHM.US,D,20210127,000000,49.6445,49.6644,49.6045,49.6644,348505.66321929,0
+SHM.US,D,20210128,000000,49.6644,49.6744,49.6225,49.6644,394999.11827281,0
+SHM.US,D,20210129,000000,49.6345,49.6644,49.6215,49.6345,496881.40363708,0
+SHM.US,D,20210201,000000,49.6245,49.6445,49.5745,49.6345,283671.75470033,0
+SHM.US,D,20210202,000000,49.6045,49.6395,49.5945,49.6345,511816.50239183,0
+SHM.US,D,20210203,000000,49.6345,49.6445,49.6045,49.6145,352356.5877172,0
+SHM.US,D,20210204,000000,49.6045,49.6445,49.6045,49.6245,352398.64149487,0
+SHM.US,D,20210205,000000,49.6145,49.6345,49.6045,49.6345,356173.4686808,0
+SHM.US,D,20210208,000000,49.6145,49.6445,49.6045,49.6145,872725.026182,0
+SHM.US,D,20210209,000000,49.6245,49.6644,49.6045,49.6644,518211.68043867,0
+SHM.US,D,20210210,000000,49.6445,49.6544,49.6245,49.6544,331127.44023811,0
+SHM.US,D,20210211,000000,49.6445,49.6744,49.6245,49.6345,299181.58841655,0
+SHM.US,D,20210212,000000,49.6445,49.6644,49.6245,49.6445,303522.13904016,0
+SHM.US,D,20210216,000000,49.6445,49.6544,49.5246,49.6045,756986.02107603,0
+SHM.US,D,20210217,000000,49.6045,49.6145,49.5046,49.5745,319511.58607788,0
+SHM.US,D,20210218,000000,49.5346,49.5655,49.4147,49.4547,378431.93243236,0
+SHM.US,D,20210219,000000,49.3947,49.4847,49.3947,49.4647,430287.24413856,0
+SHM.US,D,20210222,000000,49.4547,49.4747,49.3249,49.3249,466864.01790574,0
+SHM.US,D,20210223,000000,49.2649,49.3648,49.2449,49.3548,589391.70426386,0
+SHM.US,D,20210224,000000,49.3349,49.3349,49.2449,49.2849,552357.34534444,0
+SHM.US,D,20210225,000000,49.2849,49.3049,49.205,49.2449,866714.3398167,0
+SHM.US,D,20210226,000000,49.215,49.3249,49.1651,49.2549,750774.07734618,0
+SHM.US,D,20210301,000000,49.2549,49.2849,49.195,49.2749,312034.0238963,0
+SHM.US,D,20210302,000000,49.2449,49.2949,49.1521,49.2449,303786.47707121,0
+SHM.US,D,20210303,000000,49.2749,49.3149,49.205,49.3149,300123.7932924,0
+SHM.US,D,20210304,000000,49.2549,49.3548,49.2349,49.3049,478199.51354817,0
+SHM.US,D,20210305,000000,49.3049,49.3648,49.2649,49.3249,255638.90676276,0
+SHM.US,D,20210308,000000,49.3249,49.3847,49.3149,49.3149,224548.14842045,0
+SHM.US,D,20210309,000000,49.3748,49.4047,49.3049,49.3947,364478.08848987,0
+SHM.US,D,20210310,000000,49.3548,49.4147,49.3548,49.4147,389042.50105023,0
+SHM.US,D,20210311,000000,49.3847,49.4247,49.3668,49.4247,387491.5176786,0
+SHM.US,D,20210312,000000,49.3847,49.4147,49.3648,49.4147,328468.0394408,0
+SHM.US,D,20210315,000000,49.4147,49.4447,49.3748,49.4347,364606.25238371,0
+SHM.US,D,20210316,000000,49.4047,49.4547,49.3947,49.4447,442268.56565233,0
+SHM.US,D,20210317,000000,49.4147,49.4247,49.3448,49.3847,405166.11966432,0
+SHM.US,D,20210318,000000,49.3548,49.3728,49.2299,49.2349,433089.82803603,0
+SHM.US,D,20210319,000000,49.2449,49.2849,49.205,49.2249,271240.85827768,0
+SHM.US,D,20210322,000000,49.2649,49.3149,49.2349,49.3149,385739.27694243,0
+SHM.US,D,20210323,000000,49.3049,49.3349,49.2749,49.2749,574017.04340443,0
+SHM.US,D,20210324,000000,49.2949,49.3548,49.2849,49.3149,397686.55492189,0
+SHM.US,D,20210325,000000,49.3548,49.3748,49.3049,49.3149,390158.92871927,0
+SHM.US,D,20210326,000000,49.3349,49.3448,49.2949,49.3149,268854.80703521,0
+SHM.US,D,20210329,000000,49.3149,49.3748,49.3049,49.3049,414671.27469776,0
+SHM.US,D,20210330,000000,49.3448,49.3548,49.3049,49.3349,307832.65125115,0
+SHM.US,D,20210331,000000,49.3448,49.3718,49.3149,49.3548,228481.17791286,0
+SHM.US,D,20210401,000000,49.3648,49.3748,49.3049,49.3349,472624.38416587,0
+SHM.US,D,20210405,000000,49.3748,49.3847,49.3149,49.3648,813313.05114096,0
+SHM.US,D,20210406,000000,49.3748,49.3847,49.3448,49.3748,345253.50441295,0
+SHM.US,D,20210407,000000,49.3548,49.4147,49.3299,49.4147,842853.82739208,0
+SHM.US,D,20210408,000000,49.3947,49.4417,49.3847,49.4247,341588.81807329,0
+SHM.US,D,20210409,000000,49.4247,49.4247,49.3748,49.4147,1589241.2952153,0
+SHM.US,D,20210412,000000,49.4147,49.4247,49.3847,49.4147,817087.87832691,0
+SHM.US,D,20210413,000000,49.4147,49.4547,49.3748,49.4547,291765.10434062,0
+SHM.US,D,20210414,000000,49.4447,49.4847,49.4247,49.4847,504422.04648516,0
+SHM.US,D,20210415,000000,49.4946,49.5645,49.4847,49.5545,437664.67827808,0
+SHM.US,D,20210416,000000,49.5445,49.5645,49.4946,49.5445,314966.77424845,0
+SHM.US,D,20210419,000000,49.5046,49.5845,49.4956,49.5445,351330.27528602,0
+SHM.US,D,20210420,000000,49.5146,49.5545,49.4956,49.5346,280360.52034916,0
+SHM.US,D,20210421,000000,49.5146,49.5445,49.4847,49.5246,330140.17774332,0
+SHM.US,D,20210422,000000,49.5046,49.5445,49.4946,49.5146,304990.01613686,0
+SHM.US,D,20210423,000000,49.5146,49.5346,49.4847,49.4847,291664.97629856,0
+SHM.US,D,20210426,000000,49.4946,49.5246,49.4847,49.5246,363654.03470365,0
+SHM.US,D,20210427,000000,49.5046,49.5346,49.4946,49.5246,289767.54990138,0
+SHM.US,D,20210428,000000,49.5246,49.5545,49.4647,49.5146,359588.83619572,0
+SHM.US,D,20210429,000000,49.4847,49.4847,49.4347,49.4347,293928.8713297,0
+SHM.US,D,20210430,000000,49.4347,49.5146,49.4297,49.4547,390175.95048642,0
+SHM.US,D,20210503,000000,49.4047,49.4347,49.3648,49.3648,468519.13444111,0
+SHM.US,D,20210504,000000,49.3947,49.4547,49.3249,49.4147,303691.35543125,0
+SHM.US,D,20210505,000000,49.3947,49.4347,49.3847,49.3947,230995.39304916,0
+SHM.US,D,20210506,000000,49.4247,49.4447,49.3448,49.4347,270674.13355957,0
+SHM.US,D,20210507,000000,49.4347,49.4447,49.3847,49.3947,241637.00136007,0
+SHM.US,D,20210510,000000,49.4047,49.4547,49.4047,49.4447,459074.0562329,0
+SHM.US,D,20210511,000000,49.4147,49.4147,49.3648,49.3748,325127.76795743,0
+SHM.US,D,20210512,000000,49.3748,49.3947,49.3448,49.3548,306547.00719101,0
+SHM.US,D,20210513,000000,49.3448,49.3897,49.3149,49.3249,320259.54255212,0
+SHM.US,D,20210514,000000,49.3748,49.3847,49.3448,49.3847,309004.14934335,0
+SHM.US,D,20210517,000000,49.3847,49.4047,49.3548,49.3548,280613.84429559,0
+SHM.US,D,20210518,000000,49.3748,49.4147,49.3648,49.3847,239761.60313215,0
+SHM.US,D,20210519,000000,49.3947,49.3947,49.3448,49.3748,313502.90227342,0
+SHM.US,D,20210520,000000,49.3648,49.3947,49.3349,49.3847,235723.43919558,0
+SHM.US,D,20210521,000000,49.3648,49.3847,49.3349,49.3648,251203.23449918,0
+SHM.US,D,20210524,000000,49.3748,49.3947,49.3448,49.3947,243732.68128054,0
+SHM.US,D,20210525,000000,49.3847,49.4047,49.3548,49.3947,260568.21027373,0
+SHM.US,D,20210526,000000,49.3947,49.5046,49.3648,49.4347,329339.15340678,0
+SHM.US,D,20210527,000000,49.3947,49.3957,49.3648,49.3947,237406.59158273,0
+SHM.US,D,20210528,000000,49.4047,49.4247,49.3847,49.4147,214122.81668041,0
+SHM.US,D,20210601,000000,49.3648,49.4197,49.2949,49.3349,250431.24729483,0
+SHM.US,D,20210602,000000,49.3847,49.4747,49.3548,49.3947,348526.69010813,0
+SHM.US,D,20210603,000000,49.3648,49.3947,49.3349,49.3847,488516.70700278,0
+SHM.US,D,20210604,000000,49.3847,49.4147,49.3448,49.4047,711188.45591489,0
+SHM.US,D,20210607,000000,49.4247,49.4347,49.3748,49.4147,375546.24225998,0
+SHM.US,D,20210608,000000,49.3947,49.4447,49.3648,49.4347,462607.57483746,0
+SHM.US,D,20210609,000000,49.4347,49.5146,49.4347,49.4697,313283.62186129,0
+SHM.US,D,20210610,000000,49.4847,49.4946,49.4347,49.4946,476650.53273739,0
+SHM.US,D,20210611,000000,49.4647,49.4847,49.4547,49.4847,313070.34913169,0
+SHM.US,D,20210614,000000,49.4847,49.5046,49.4497,49.4847,451264.06895166,0
+SHM.US,D,20210615,000000,49.4647,49.4946,49.4447,49.4847,320305.60145147,0
+SHM.US,D,20210616,000000,49.4647,49.4946,49.4197,49.4547,314575.27360396,0
+SHM.US,D,20210617,000000,49.4547,49.4547,49.3448,49.4247,532165.52438116,0
+SHM.US,D,20210618,000000,49.4147,49.4387,49.3648,49.4047,515719.49347161,0
+SHM.US,D,20210621,000000,49.3947,49.3947,49.3548,49.3748,320286.57712348,0
+SHM.US,D,20210622,000000,49.3748,49.3748,49.3398,49.3448,270630.07722107,0
+SHM.US,D,20210623,000000,49.3448,49.3827,49.3149,49.3548,373165.19741962,0
+SHM.US,D,20210624,000000,49.3249,49.3548,49.3149,49.3349,336378.15476411,0
+SHM.US,D,20210625,000000,49.3349,49.3648,49.3249,49.3548,286186.97111705,0
+SHM.US,D,20210628,000000,49.3648,49.3748,49.3259,49.3698,367181.54562568,0
+SHM.US,D,20210629,000000,49.3748,49.3847,49.3548,49.3698,356225.53526268,0
+SHM.US,D,20210630,000000,49.3847,49.3847,49.3548,49.3847,468629.27528739,0
+SHM.US,D,20210701,000000,49.3748,49.3847,49.3448,49.3448,362665.77092845,0
+SHM.US,D,20210702,000000,49.3748,49.3847,49.3448,49.3847,383375.25386921,0
+SHM.US,D,20210706,000000,49.3947,49.4147,49.3748,49.4147,351224.13956142,0
+SHM.US,D,20210707,000000,49.4247,49.4247,49.3947,49.4147,287583.75730389,0
+SHM.US,D,20210708,000000,49.4247,49.4547,49.4047,49.4247,254466.40739015,0
+SHM.US,D,20210709,000000,49.4247,49.4647,49.3997,49.4047,197712.831866,0
+SHM.US,D,20210712,000000,49.4647,49.4647,49.3748,49.4447,198383.68974786,0
+SHM.US,D,20210713,000000,49.4447,49.4847,49.4177,49.4197,261606.53806996,0
+SHM.US,D,20210714,000000,49.4547,49.4647,49.4047,49.4647,142358.04508955,0
+SHM.US,D,20210715,000000,49.4547,49.4647,49.4347,49.4647,218336.2046906,0
+SHM.US,D,20210716,000000,49.4547,49.4747,49.4347,49.4647,290801.87257594,0
+SHM.US,D,20210719,000000,49.4946,49.5046,49.4247,49.4946,251288.34333493,0
+SHM.US,D,20210720,000000,49.5046,49.5146,49.4647,49.4946,289797.588314,0
+SHM.US,D,20210721,000000,49.4946,49.5046,49.4547,49.4946,296242.83038187,0
+SHM.US,D,20210722,000000,49.4946,49.5296,49.4547,49.5096,379353.11041938,0
+SHM.US,D,20210723,000000,49.4847,49.5186,49.4847,49.5146,174382.99806433,0
+SHM.US,D,20210726,000000,49.5146,49.5246,49.4657,49.5046,334399.62465286,0
+SHM.US,D,20210727,000000,49.5246,49.5346,49.4946,49.5046,292522.07233865,0
+SHM.US,D,20210728,000000,49.5046,49.5445,49.4946,49.5445,171650.50379632,0
+SHM.US,D,20210729,000000,49.5046,49.5246,49.4946,49.5236,153190.8979608,0
+SHM.US,D,20210730,000000,49.5046,49.5445,49.5026,49.5046,247250.17939836,0
+SHM.US,D,20210802,000000,49.4647,49.5146,49.4647,49.5146,302238.49754085,0
+SHM.US,D,20210803,000000,49.5146,49.5346,49.4847,49.5346,350512.22918232,0
+SHM.US,D,20210804,000000,49.5346,49.5445,49.5046,49.5346,263107.45742055,0
+SHM.US,D,20210805,000000,49.5346,49.5545,49.5046,49.5096,312628.78446617,0
+SHM.US,D,20210806,000000,49.5146,49.5146,49.4847,49.5046,278138.67909568,0
+SHM.US,D,20210809,000000,49.5046,49.5346,49.4847,49.5046,321296.86906794,0
+SHM.US,D,20210810,000000,49.5046,49.5146,49.4747,49.4747,213615.16750712,0
+SHM.US,D,20210811,000000,49.4946,49.4946,49.4657,49.4747,244397.53147986,0
+SHM.US,D,20210812,000000,49.4847,49.4946,49.4647,49.4697,191609.02642159,0
+SHM.US,D,20210813,000000,49.4747,49.4747,49.4447,49.4447,264769.58291887,0
+SHM.US,D,20210816,000000,49.4847,49.4946,49.4577,49.4797,316805.1251008,0
+SHM.US,D,20210817,000000,49.4946,49.4946,49.4647,49.4847,300428.18254028,0
+SHM.US,D,20210818,000000,49.4946,49.5046,49.4647,49.4847,255369.5623296,0
+SHM.US,D,20210819,000000,49.4647,49.5046,49.4647,49.5046,300758.6050791,0
+SHM.US,D,20210820,000000,49.4946,49.4946,49.4647,49.4747,339423.04852338,0
+SHM.US,D,20210823,000000,49.4847,49.5346,49.4747,49.4946,304161.95722896,0
+SHM.US,D,20210824,000000,49.4547,49.4946,49.4447,49.4547,634822.80079103,0
+SHM.US,D,20210825,000000,49.4447,49.4747,49.3648,49.4247,1038505.0228719,0
+SHM.US,D,20210826,000000,49.3847,49.4047,49.3349,49.3947,301526.58716176,0
+SHM.US,D,20210827,000000,49.4147,49.4247,49.3847,49.4247,264453.17830594,0
+SHM.US,D,20210830,000000,49.4347,49.4447,49.3947,49.4147,287940.21313365,0
+SHM.US,D,20210831,000000,49.4447,49.4547,49.3947,49.4147,242224.75296701,0
+SHM.US,D,20210901,000000,49.4147,49.4147,49.3648,49.3748,385274.68282723,0
+SHM.US,D,20210902,000000,49.3847,49.4197,49.3648,49.4047,579118.56714775,0
+SHM.US,D,20210903,000000,49.3847,49.4047,49.3748,49.4047,259374.68401229,0
+SHM.US,D,20210907,000000,49.3748,49.4047,49.3648,49.3947,327762.13674422,0
+SHM.US,D,20210908,000000,49.3748,49.4247,49.3648,49.4247,503374.70716514,0
+SHM.US,D,20210909,000000,49.3648,49.4247,49.3648,49.4047,254656.65067007,0
+SHM.US,D,20210910,000000,49.4147,49.4147,49.3748,49.4047,174053.57680593,0
+SHM.US,D,20210913,000000,49.3847,49.4647,49.3847,49.3847,605027.69931308,0
+SHM.US,D,20210914,000000,49.4147,49.4347,49.3748,49.4047,642301.36425304,0
+SHM.US,D,20210915,000000,49.4247,49.4347,49.3947,49.4047,317647.20193459,0
+SHM.US,D,20210916,000000,49.3847,49.4147,49.3847,49.4047,326114.0291718,0
+SHM.US,D,20210917,000000,49.3847,49.4047,49.3648,49.3947,1108373.369346,0
+SHM.US,D,20210920,000000,49.4047,49.4547,49.4047,49.4147,665623.18781134,0
+SHM.US,D,20210921,000000,49.4347,49.4347,49.4047,49.4147,257368.11804925,0
+SHM.US,D,20210922,000000,49.3947,49.4247,49.3897,49.4147,330723.92422857,0
+SHM.US,D,20210923,000000,49.3648,49.4147,49.3548,49.3847,212946.31218612,0
+SHM.US,D,20210924,000000,49.3548,49.3897,49.3448,49.3448,246989.84648899,0
+SHM.US,D,20210927,000000,49.3548,49.3548,49.2849,49.2849,526041.69332833,0
+SHM.US,D,20210928,000000,49.3049,49.3249,49.2549,49.2549,408766.72405705,0
+SHM.US,D,20210929,000000,49.2349,49.2789,49.2249,49.2549,1038626.1778029,0
+SHM.US,D,20210930,000000,49.2549,49.2549,49.215,49.2549,251568.70185272,0
+SHM.US,D,20211001,000000,49.2549,49.2549,49.2289,49.2449,378224.66738528,0
+SHM.US,D,20211004,000000,49.2349,49.2649,49.2249,49.2649,449807.20593957,0
+SHM.US,D,20211005,000000,49.2549,49.2649,49.2219,49.2219,304319.15825502,0
+SHM.US,D,20211006,000000,49.2349,49.2449,49.205,49.2249,284586.92500482,0
+SHM.US,D,20211007,000000,49.2349,49.2449,49.205,49.2249,226113.14971796,0
+SHM.US,D,20211008,000000,49.2349,49.2349,49.215,49.215,174208.77527114,0
+SHM.US,D,20211011,000000,49.2349,49.2349,49.195,49.2249,184791.30803722,0
+SHM.US,D,20211012,000000,49.215,49.2449,49.215,49.2449,185975.82277488,0
+SHM.US,D,20211013,000000,49.2349,49.2549,49.215,49.2549,271690.43318656,0
+SHM.US,D,20211014,000000,49.215,49.2649,49.215,49.2649,385697.22316476,0
+SHM.US,D,20211015,000000,49.2549,49.2749,49.2449,49.2549,248496.7735221,0
+SHM.US,D,20211018,000000,49.2649,49.2849,49.2249,49.2649,715629.13458057,0
+SHM.US,D,20211019,000000,49.2649,49.2649,49.2349,49.2549,305481.64482341,0
+SHM.US,D,20211020,000000,49.2549,49.2549,49.2249,49.2349,254628.61481829,0
+SHM.US,D,20211021,000000,49.215,49.2349,49.1651,49.195,423906.08401762,0
+SHM.US,D,20211022,000000,49.1551,49.205,49.1551,49.205,297866.9072242,0
+SHM.US,D,20211025,000000,49.195,49.195,49.1651,49.1651,346135.63246356,0
+SHM.US,D,20211026,000000,49.1551,49.1751,49.1351,49.1501,291373.60369613,0
+SHM.US,D,20211027,000000,49.1851,49.1851,49.1451,49.1451,553520.83319326,0
+SHM.US,D,20211028,000000,49.1751,49.2,49.1251,49.1251,175220.06849601,0
+SHM.US,D,20211029,000000,49.1651,49.1751,49.1451,49.1641,406625.98651765,0
+SHM.US,D,20211101,000000,49.1551,49.1551,49.1151,49.1251,320412.73845648,0
+SHM.US,D,20211102,000000,49.1151,49.1551,49.0851,49.1251,465016.6555296,0
+SHM.US,D,20211103,000000,49.1351,49.1641,49.1151,49.1351,283713.80847799,0
+SHM.US,D,20211104,000000,49.1351,49.1751,49.1351,49.1551,330681.8704509,0
+SHM.US,D,20211105,000000,49.1751,49.1751,49.1151,49.1151,813072.74384001,0
+SHM.US,D,20211108,000000,49.1751,49.1851,49.1351,49.1451,337520.6157241,0
+SHM.US,D,20211109,000000,49.1751,49.215,49.1651,49.215,352155.33035265,0
+SHM.US,D,20211110,000000,49.2249,49.2339,49.1551,49.1651,758389.81622582,0
+SHM.US,D,20211111,000000,49.1551,49.1751,49.1361,49.1451,260845.56495026,0
+SHM.US,D,20211112,000000,49.1551,49.1751,49.1351,49.1351,396259.73032243,0
+SHM.US,D,20211115,000000,49.1351,49.1651,49.1251,49.1551,389300.83139875,0
+SHM.US,D,20211116,000000,49.1251,49.1451,49.1051,49.1051,279529.4576,0
+SHM.US,D,20211117,000000,49.1351,49.1351,49.0651,49.1301,492842.23842009,0
+SHM.US,D,20211118,000000,49.1351,49.1351,49.0751,49.1151,303465.06605618,0
+SHM.US,D,20211119,000000,49.1151,49.1381,49.1051,49.1151,347309.13311659,0
+SHM.US,D,20211122,000000,49.1351,49.1451,49.0951,49.0951,603264.44449228,0
+SHM.US,D,20211123,000000,49.0951,49.1301,49.0751,49.0751,322259.0995522,0
+SHM.US,D,20211124,000000,49.0851,49.1151,49.0751,49.0951,332892.69761975,0
+SHM.US,D,20211126,000000,49.1151,49.1751,49.1051,49.1051,254921.98998155,0
+SHM.US,D,20211129,000000,49.1151,49.1551,49.1101,49.1451,267113.58038366,0
+SHM.US,D,20211130,000000,49.1651,49.1751,49.1251,49.1751,428001.32093817,0
+SHM.US,D,20211201,000000,49.1651,49.1651,49.1251,49.1451,521800.26946636,0
+SHM.US,D,20211202,000000,49.1351,49.1551,49.1251,49.1551,368343.03091366,0
+SHM.US,D,20211203,000000,49.1451,49.1451,49.1051,49.1351,403371.82515047,0
+SHM.US,D,20211206,000000,49.1551,49.1651,49.1251,49.1351,656809.91754858,0
+SHM.US,D,20211207,000000,49.1351,49.1451,49.1151,49.1351,340639.60423449,0
+SHM.US,D,20211208,000000,49.1151,49.1451,49.0851,49.1151,410903.45647476,0
+SHM.US,D,20211209,000000,49.1051,49.1351,49.1051,49.1051,391528.68033475,0
+SHM.US,D,20211210,000000,49.0751,49.1351,49.0751,49.1051,378783.38186002,0
+SHM.US,D,20211213,000000,49.1051,49.1651,49.1051,49.1351,427366.50915147,0
+SHM.US,D,20211214,000000,49.1251,49.1451,49.1051,49.1051,500671.25002932,0
+SHM.US,D,20211215,000000,49.1351,49.1591,49.0951,49.1101,427957.26459966,0
+SHM.US,D,20211216,000000,49.1351,49.1651,49.1001,49.1251,1221169.6112957,0
+SHM.US,D,20211217,000000,49.0452,49.1351,49.0452,49.0851,1004635.7113623,0
+SHM.US,D,20211220,000000,49.1151,49.1241,49.0751,49.0751,758961.54734602,0
+SHM.US,D,20211221,000000,49.0851,49.1101,49.0552,49.0651,696223.31874752,0
+SHM.US,D,20211222,000000,49.1051,49.1351,49.0751,49.1301,558847.64503124,0
+SHM.US,D,20211223,000000,49.0851,49.1251,49.0253,49.0651,675492.80891791,0
+SHM.US,D,20211227,000000,49.1151,49.1251,49.0861,49.1151,718369.63909196,0
+SHM.US,D,20211228,000000,49.0951,49.1351,49.0951,49.1301,917128.80899756,0
+SHM.US,D,20211229,000000,49.1251,49.1451,49.1051,49.1251,719125.60580956,0
+SHM.US,D,20211230,000000,49.0851,49.1251,49.0751,49.1151,387955.11051337,0
+SHM.US,D,20211231,000000,49.1251,49.1251,49.0651,49.0851,368679.461135,0
+SHM.US,D,20220103,000000,49.0552,49.0951,49.0552,49.0751,575081.40449161,0
+SHM.US,D,20220104,000000,49.0951,49.0951,49.0153,49.0362,686723.17011618,0
+SHM.US,D,20220105,000000,49.0651,49.0751,49.0063,49.0253,742453.4370504,0
+SHM.US,D,20220106,000000,49.0452,49.0751,48.9653,49.0053,619258.8979321,0
+SHM.US,D,20220107,000000,48.9853,48.9953,48.9263,48.9353,564752.19567195,0
+SHM.US,D,20220110,000000,48.9553,48.9753,48.8565,48.8864,1229119.7778357,0
+SHM.US,D,20220111,000000,48.8365,48.8765,48.8065,48.8265,724325.25503412,0
+SHM.US,D,20220112,000000,48.8365,48.8365,48.7815,48.7865,291176.35145327,0
+SHM.US,D,20220113,000000,48.8265,48.8265,48.7805,48.7965,560324.53365173,0
+SHM.US,D,20220114,000000,48.7865,48.7925,48.7465,48.7565,368705.49442594,0
+SHM.US,D,20220118,000000,48.7465,48.7765,48.7067,48.7465,606630.74926657,0
+SHM.US,D,20220119,000000,48.7465,48.7465,48.6767,48.6767,481235.39578365,0
+SHM.US,D,20220120,000000,48.6667,48.7157,48.6267,48.6767,1260140.4465487,0
+SHM.US,D,20220121,000000,48.6867,48.6867,48.5867,48.6367,716734.548165,0
+SHM.US,D,20220124,000000,48.5867,48.6067,48.5269,48.5369,759748.55375667,0
+SHM.US,D,20220125,000000,48.4869,48.5269,48.4759,48.4869,618842.3652771,0
+SHM.US,D,20220126,000000,48.4869,48.4869,48.3571,48.3671,451916.90378593,0
+SHM.US,D,20220127,000000,48.3871,48.4071,48.2373,48.2871,2363437.3241618,0
+SHM.US,D,20220128,000000,48.2273,48.2671,48.1573,48.2073,544871.77291949,0
+SHM.US,D,20220131,000000,48.1173,48.1773,48.1173,48.1373,657428.70884856,0
+SHM.US,D,20220201,000000,48.1473,48.2373,48.1473,48.2373,642898.12738376,0
+SHM.US,D,20220202,000000,48.2573,48.3071,48.2173,48.3071,1015045.0226155,0
+SHM.US,D,20220203,000000,48.2771,48.3461,48.2273,48.3271,709133.82849168,0
+SHM.US,D,20220204,000000,48.2671,48.2871,48.1973,48.2273,499653.94912192,0
+SHM.US,D,20220207,000000,48.2273,48.2871,48.2073,48.2473,467111.33416964,0
+SHM.US,D,20220208,000000,48.2273,48.3371,48.1873,48.2173,3140811.4171636,0
+SHM.US,D,20220209,000000,48.1973,48.2473,48.1873,48.1873,301286.27986079,0
+SHM.US,D,20220210,000000,48.1273,48.2073,48.0575,48.0875,612988.87993785,0
+SHM.US,D,20220211,000000,48.1074,48.1074,47.9576,48.0275,716704.50975237,0
+SHM.US,D,20220214,000000,47.9875,48.0475,47.9526,47.9576,919400.71427207,0
+SHM.US,D,20220215,000000,47.9177,47.9775,47.8977,47.9277,393802.5881701,0
+SHM.US,D,20220216,000000,47.9476,47.9476,47.8477,47.8577,683246.7244956,0
+SHM.US,D,20220217,000000,47.9077,47.9675,47.8277,47.9675,657798.18132379,0
+SHM.US,D,20220218,000000,47.9576,47.9775,47.9087,47.9675,320482.82808593,0
+SHM.US,D,20220222,000000,47.9177,47.9955,47.8777,47.8977,435363.73587138,0
+SHM.US,D,20220223,000000,47.9875,47.9875,47.9077,47.9675,629374.83402215,0
+SHM.US,D,20220224,000000,47.9377,48.0475,47.9377,47.9875,553578.90745767,0
+SHM.US,D,20220225,000000,48.0375,48.0375,47.9377,47.9476,545052.00339521,0
+SHM.US,D,20220228,000000,47.9675,48.0755,47.9675,48.0675,1207278.8480197,0
+SHM.US,D,20220301,000000,47.9675,48.1074,47.9675,48.0975,1001403.5781643,0
+SHM.US,D,20220302,000000,48.1173,48.1173,48.0275,48.0575,555915.89595951,0
+SHM.US,D,20220303,000000,47.9975,48.0375,47.9675,48.0175,360250.68255378,0
+SHM.US,D,20220304,000000,47.9975,48.0275,47.9675,48.0075,291689.00702865,0
+SHM.US,D,20220307,000000,48.0375,48.0475,47.9775,48.0275,621545.82241292,0
+SHM.US,D,20220308,000000,48.0075,48.0075,47.9107,47.9377,624957.18480615,0
+SHM.US,D,20220309,000000,47.8777,47.9377,47.8677,47.8677,500705.29356362,0
+SHM.US,D,20220310,000000,47.8477,47.9177,47.7978,47.8577,515038.62278555,0
+SHM.US,D,20220311,000000,47.7679,47.8477,47.6879,47.7379,663892.97524442,0
+SHM.US,D,20220314,000000,47.6779,47.7079,47.5381,47.5481,720885.85678911,0
+SHM.US,D,20220315,000000,47.5381,47.638,47.4882,47.6081,1251379.2428677,0
+SHM.US,D,20220316,000000,47.5581,47.6281,47.5081,47.5681,716297.98990158,0
+SHM.US,D,20220317,000000,47.638,47.6679,47.6181,47.648,391622.8006943,0
+SHM.US,D,20220318,000000,47.638,47.6779,47.6181,47.6779,1063207.6121303,0
+SHM.US,D,20220321,000000,47.5681,47.6281,47.5281,47.5681,524807.11456964,0
+SHM.US,D,20220322,000000,47.4782,47.5501,47.4383,47.4583,716874.72742389,0
+SHM.US,D,20220323,000000,47.4882,47.5081,47.3983,47.4383,367674.17559265,0
+SHM.US,D,20220324,000000,47.3593,47.4373,47.3095,47.3493,622492.03241045,0
+SHM.US,D,20220325,000000,47.3294,47.3593,47.2295,47.2995,651059.56409267,0
+SHM.US,D,20220328,000000,47.2795,47.2795,47.1896,47.2395,1053975.8066517,0
+SHM.US,D,20220329,000000,47.1995,47.2295,47.1497,47.2095,820475.20999004,0
+SHM.US,D,20220330,000000,47.1497,47.2395,47.1497,47.2395,1060978.7619139,0
+SHM.US,D,20220331,000000,47.2395,47.2495,47.1995,47.2395,667755.91510738,0
+SHM.US,D,20220401,000000,47.1995,47.2195,47.1497,47.1836,599370.46493629,0
+SHM.US,D,20220404,000000,47.2395,47.2395,47.1896,47.2295,476131.86947948,0
+SHM.US,D,20220405,000000,47.1696,47.1995,47.1297,47.1596,538901.13777103,0
+SHM.US,D,20220406,000000,47.1297,47.1297,47.0298,47.0997,540750.50270801,0
+SHM.US,D,20220407,000000,47.0098,47.0697,46.9799,47.0198,774833.84457452,0
+SHM.US,D,20220408,000000,46.9899,47.0098,46.9399,47.0098,787797.42218097,0
+SHM.US,D,20220411,000000,46.9998,47.0387,46.88,46.8999,1142829.4311822,0
+SHM.US,D,20220412,000000,46.8999,46.9399,46.87,46.9299,1398835.8078594,0
+SHM.US,D,20220413,000000,46.9399,46.9799,46.8899,46.9399,1214869.5548887,0
+SHM.US,D,20220414,000000,46.8899,46.9079,46.7401,46.84,1049595.2048113,0
+SHM.US,D,20220418,000000,46.8201,46.85,46.7501,46.7801,923822.36860976,0
+SHM.US,D,20220419,000000,46.7102,46.7701,46.6663,46.6703,832799.9706881,0
+SHM.US,D,20220420,000000,46.6103,46.7501,46.6103,46.7501,1013143.5910967,0
+SHM.US,D,20220421,000000,46.7701,46.7701,46.6603,46.7202,1088067.4024147,0
+SHM.US,D,20220422,000000,46.7401,46.7491,46.6603,46.6902,690043.41599113,0
+SHM.US,D,20220425,000000,46.6902,46.7601,46.6303,46.6303,1161928.8552065,0
+SHM.US,D,20220426,000000,46.6703,46.7501,46.6703,46.7002,679830.35570027,0
+SHM.US,D,20220427,000000,46.7002,46.7282,46.6403,46.6403,697050.37637499,0
+SHM.US,D,20220428,000000,46.7002,46.7002,46.6403,46.6802,1310114.3523444,0
+SHM.US,D,20220429,000000,46.6503,46.6703,46.6003,46.6003,849351.13604181,0
+SHM.US,D,20220502,000000,46.5803,46.6802,46.5604,46.6103,1083093.0412849,0
+SHM.US,D,20220503,000000,46.6303,46.6503,46.5604,46.5803,920082.58623854,0
+SHM.US,D,20220504,000000,46.6003,46.6902,46.5504,46.6403,981234.7866507,0
+SHM.US,D,20220505,000000,46.5704,46.6516,46.4905,46.6503,3614743.4735589,0
+SHM.US,D,20220506,000000,46.5504,46.6153,46.5005,46.5504,1539828.1064551,0
+SHM.US,D,20220509,000000,46.5005,46.6203,46.4905,46.5404,1136192.944554,0
+SHM.US,D,20220510,000000,46.5604,46.5803,46.4605,46.5204,1790615.8095797,0
+SHM.US,D,20220511,000000,46.5105,46.5604,46.4905,46.5304,1960657.25574,0
+SHM.US,D,20220512,000000,46.5803,46.5803,46.5139,46.5704,1224487.8546097,0
+SHM.US,D,20220513,000000,46.5005,46.5304,46.4505,46.4605,1073282.4957231,0
+SHM.US,D,20220516,000000,46.4805,46.5504,46.4605,46.5105,1676603.011919,0
+SHM.US,D,20220517,000000,46.4905,46.5803,46.4505,46.5504,1764902.9283768,0
+SHM.US,D,20220518,000000,46.5204,46.5803,46.5204,46.5803,1094199.243711,0
+SHM.US,D,20220519,000000,46.5704,46.6852,46.5604,46.6003,1895631.1013802,0
+SHM.US,D,20220520,000000,46.6503,46.7202,46.6303,46.6703,1449466.5536111,0
+SHM.US,D,20220523,000000,46.6902,46.7801,46.6902,46.7401,3334023.4935387,0
+SHM.US,D,20220524,000000,46.8101,46.8999,46.8101,46.8899,1099753.3462045,0
+SHM.US,D,20220525,000000,46.9399,47.0298,46.9399,47.0198,800222.3109211,0
+SHM.US,D,20220526,000000,47.0997,47.2095,47.0997,47.1397,1677927.7059155,0
+SHM.US,D,20220527,000000,47.2595,47.2994,47.2145,47.2495,894674.09428356,0
+SHM.US,D,20220531,000000,47.2195,47.2695,47.2095,47.2195,970788.42802182,0
+SHM.US,D,20220601,000000,47.1896,47.2694,47.1596,47.1796,894304.62180833,0
+SHM.US,D,20220602,000000,47.2095,47.3194,47.2095,47.2595,642977.22853699,0
+SHM.US,D,20220603,000000,47.2695,47.3344,47.2295,47.2395,797493.82177476,0
+SHM.US,D,20220606,000000,47.2995,47.346,47.2795,47.2795,710026.97062691,0
+SHM.US,D,20220607,000000,47.3194,47.3893,47.2945,47.3095,1756382.0319969,0
+SHM.US,D,20220608,000000,47.3194,47.3893,47.2995,47.3893,976543.78787985,0
+SHM.US,D,20220609,000000,47.3593,47.3893,47.2895,47.3095,814478.54155063,0
+SHM.US,D,20220610,000000,47.2595,47.3194,47.2195,47.2395,1170850.2637548,0
+SHM.US,D,20220613,000000,47.0797,47.1221,46.5704,46.8999,2098488.5120476,0
+SHM.US,D,20220614,000000,46.88,46.9499,46.7801,46.8001,1044367.5197349,0
+SHM.US,D,20220615,000000,46.8301,46.9799,46.8001,46.8301,999080.60758835,0
+SHM.US,D,20220616,000000,46.7901,46.9399,46.7801,46.88,1122001.7971518,0
+SHM.US,D,20220617,000000,46.9499,47.0098,46.8999,46.9699,965771.01183384,0
+SHM.US,D,20220621,000000,46.9799,46.9799,46.855,46.9299,1026037.0790737,0
+SHM.US,D,20220622,000000,46.9599,47.0597,46.9199,47.0098,775904.21334422,0
+SHM.US,D,20220623,000000,46.9998,47.1297,46.9998,47.0497,1735530.3672364,0
+SHM.US,D,20220624,000000,47.0897,47.1197,47.0497,47.0697,794885.48627891,0
+SHM.US,D,20220627,000000,47.0997,47.1297,47.0397,47.1097,752043.70091959,0
+SHM.US,D,20220628,000000,47.1197,47.1496,47.0697,47.1197,635948.23998388,0
+SHM.US,D,20220629,000000,47.0897,47.1596,47.0821,47.1197,636797.3257806,0
+SHM.US,D,20220630,000000,47.1896,47.2295,47.1097,47.1995,1086851.8479841,0
+SHM.US,D,20220701,000000,47.2695,47.2995,47.1945,47.2795,809813.57607071,0
+SHM.US,D,20220705,000000,47.3294,47.3493,47.2495,47.3493,746665.82378016,0
+SHM.US,D,20220706,000000,47.3893,47.3893,47.2895,47.3693,421414.89833099,0
+SHM.US,D,20220707,000000,47.3693,47.4043,47.3095,47.3394,830625.1896144,0
+SHM.US,D,20220708,000000,47.3493,47.3993,47.3125,47.3893,594383.08716091,0
+SHM.US,D,20220711,000000,47.4693,47.4693,47.3593,47.4093,606193.18972274,0
+SHM.US,D,20220712,000000,47.4193,47.4991,47.4093,47.4093,1146771.4721984,0
+SHM.US,D,20220713,000000,47.3493,47.4892,47.3493,47.4193,1097599.5920196,0
+SHM.US,D,20220714,000000,47.4593,47.4991,47.3893,47.4693,555619.516955,0
+SHM.US,D,20220715,000000,47.4493,47.5291,47.3993,47.4593,1516607.4122193,0
+SHM.US,D,20220718,000000,47.4593,47.5291,47.4293,47.4493,696161.23936144,0
+SHM.US,D,20220719,000000,47.4393,47.5091,47.4193,47.4393,889158.04044607,0
+SHM.US,D,20220720,000000,47.5291,47.5391,47.4293,47.4293,601956.77226288,0
+SHM.US,D,20220721,000000,47.4991,47.5722,47.4393,47.5391,1196787.4317718,0
+SHM.US,D,20220722,000000,47.5191,47.5891,47.4394,47.5291,525724.28743497,0
+SHM.US,D,20220725,000000,47.5291,47.5891,47.4991,47.5091,614555.8837962,0
+SHM.US,D,20220726,000000,47.5691,47.639,47.5491,47.5791,350680.44429299,0
+SHM.US,D,20220727,000000,47.5791,47.639,47.5591,47.639,380701.83514602,0
+SHM.US,D,20220728,000000,47.6989,47.7189,47.6291,47.6291,982049.82891313,0
+SHM.US,D,20220729,000000,47.7289,47.7589,47.6789,47.7089,531057.10695547,0
+SHM.US,D,20220801,000000,47.7289,47.7739,47.6689,47.7589,601610.7586893,0
+SHM.US,D,20220802,000000,47.7689,47.8365,47.6989,47.7089,1381687.7315406,0
+SHM.US,D,20220803,000000,47.7589,47.7589,47.6683,47.7189,761643.96959318,0
+SHM.US,D,20220804,000000,47.6889,47.8074,47.6889,47.7889,985347.64161795,0
+SHM.US,D,20220805,000000,47.599,47.7089,47.599,47.6789,376329.05907981,0
+SHM.US,D,20220808,000000,47.639,47.6989,47.629,47.6989,766199.93636122,0
+SHM.US,D,20220809,000000,47.6689,47.6689,47.549,47.589,603626.0710264,0
+SHM.US,D,20220810,000000,47.619,47.6889,47.614,47.619,738099.63792502,0
+SHM.US,D,20220811,000000,47.649,47.6696,47.614,47.639,2531076.1937496,0
+SHM.US,D,20220812,000000,47.619,47.6688,47.599,47.6589,741200.65725604,0
+SHM.US,D,20220815,000000,47.599,47.649,47.569,47.569,1096003.6989596,0
+SHM.US,D,20220816,000000,47.569,47.589,47.4791,47.499,476811.49153006,0
+SHM.US,D,20220817,000000,47.4491,47.4491,47.2492,47.2692,875883.36034058,0
+SHM.US,D,20220818,000000,47.2292,47.3191,47.2092,47.2092,708133.12424121,0
+SHM.US,D,20220819,000000,47.2192,47.2192,47.0793,47.1293,773849.91789903,0
+SHM.US,D,20220822,000000,47.1293,47.1293,47.0194,47.0194,1030412.9874043,0
+SHM.US,D,20220823,000000,47.0893,47.1043,47.0094,47.0094,590662.62945383,0
+SHM.US,D,20220824,000000,47.0593,47.1293,46.9994,47.0793,1357277.8362321,0
+SHM.US,D,20220825,000000,47.0493,47.29,46.9994,47.0643,469767.90486627,0
+SHM.US,D,20220826,000000,47.0793,47.0793,46.9994,47.0393,532554.79061792,0
+SHM.US,D,20220829,000000,47.0094,47.0592,46.9194,46.9194,976508.88597067,0
+SHM.US,D,20220830,000000,46.9494,46.9693,46.8894,46.9094,434897.19765508,0
+SHM.US,D,20220831,000000,46.9394,47.0294,46.8994,46.9194,878478.04995831,0
+SHM.US,D,20220901,000000,46.9194,46.9794,46.8198,46.9294,904505.99891579,0
+SHM.US,D,20220902,000000,46.8994,46.9594,46.8795,46.8795,517500.9878377,0
+SHM.US,D,20220906,000000,46.9094,46.9194,46.8095,46.8795,522215.05755969,0
+SHM.US,D,20220907,000000,46.8495,46.9194,46.8495,46.8495,1103260.4244158,0
+SHM.US,D,20220908,000000,46.8595,46.9394,46.8496,46.8695,477502.9417907,0
+SHM.US,D,20220909,000000,46.9894,46.9894,46.8795,46.9694,384428.3331893,0
+SHM.US,D,20220912,000000,46.9494,47.0693,46.9394,46.9794,1146023.2708537,0
+SHM.US,D,20220913,000000,46.8994,46.9394,46.7395,46.8495,1109182.2806278,0
+SHM.US,D,20220914,000000,46.7995,46.8184,46.7296,46.7495,695421.84687367,0
+SHM.US,D,20220915,000000,46.7296,46.7895,46.7096,46.7096,629191.71894131,0
+SHM.US,D,20220916,000000,46.6996,46.7595,46.6896,46.7296,624847.89031402,0
+SHM.US,D,20220919,000000,46.6596,46.7009,46.6096,46.6096,719215.34079205,0
+SHM.US,D,20220920,000000,46.5497,46.5896,46.4797,46.5697,777782.47871571,0
+SHM.US,D,20220921,000000,46.4797,46.5493,46.3898,46.4597,867964.20352041,0
+SHM.US,D,20220922,000000,46.4098,46.4497,46.3798,46.3998,956090.58992372,0
+SHM.US,D,20220923,000000,46.3698,46.4098,46.1999,46.2199,1113131.8525218,0
+SHM.US,D,20220926,000000,46.1499,46.2099,46,46.02,1582562.5377964,0
+SHM.US,D,20220927,000000,46.03,46.1,45.98,46.08,1805239.5412721,0
+SHM.US,D,20220928,000000,46.1299,46.1399,46.04,46.09,1297962.2109062,0
+SHM.US,D,20220929,000000,46.03,46.1299,46.01,46.08,984761.25977608,0
+SHM.US,D,20220930,000000,46.07,46.09,46.04,46.06,666028.70656084,0
+SHM.US,D,20221003,000000,46.1,46.1299,46.07,46.1299,1286535.7702024,0
+SHM.US,D,20221004,000000,46.1899,46.2089,46.1599,46.1599,655597.91420635,0
+SHM.US,D,20221005,000000,46.1699,46.2099,46.09,46.1699,791110.15747334,0
+SHM.US,D,20221006,000000,46.1999,46.1999,46.1,46.11,781004.57689122,0
+SHM.US,D,20221007,000000,46.1299,46.1899,46.08,46.1899,841237.79974104,0
+SHM.US,D,20221010,000000,46.2099,46.2099,46.0601,46.11,649146.71329409,0
+SHM.US,D,20221011,000000,46.05,46.1998,46.05,46.1599,2731209.5171644,0
+SHM.US,D,20221012,000000,46.1599,46.2798,46.1599,46.1799,2105207.8755472,0
+SHM.US,D,20221013,000000,46.06,46.2499,46.055,46.2499,912113.9530861,0
+SHM.US,D,20221014,000000,46.2199,46.2841,46.1399,46.1399,730333.58080076,0
+SHM.US,D,20221017,000000,46.2199,46.2798,46.1399,46.2099,925571.71655267,0
+SHM.US,D,20221018,000000,46.2399,46.3298,46.2199,46.2699,1753315.7293693,0
+SHM.US,D,20221019,000000,46.2299,46.2649,46.1649,46.1899,826543.23088784,0
+SHM.US,D,20221020,000000,46.2399,46.2798,46.1799,46.1999,874954.75564901,0
+SHM.US,D,20221021,000000,46.1399,46.1999,46.03,46.03,931711.71481507,0
+SHM.US,D,20221024,000000,46.04,46.1296,45.99,45.99,1039993.2258926,0
+SHM.US,D,20221025,000000,46.06,46.08,45.9401,45.9401,844043.62684791,0
+SHM.US,D,20221026,000000,45.99,46.02,45.9401,46.02,768359.34252977,0
+SHM.US,D,20221027,000000,45.99,46.06,45.9708,46.02,863833.51368548,0
+SHM.US,D,20221028,000000,46.01,46.05,45.9831,46,753188.4635115,0
+SHM.US,D,20221031,000000,46.04,46.09,45.99,46.04,1551107.0545209,0
+SHM.US,D,20221101,000000,46.09,46.11,46.02,46.09,1294386,0
+SHM.US,D,20221102,000000,46.11,46.16,46.015,46.16,1346794,0
+SHM.US,D,20221103,000000,46.06,46.12,45.99,46.06,856519,0
+SHM.US,D,20221104,000000,46.1,46.14,46.02,46.08,894094,0
+SHM.US,D,20221107,000000,46.13,46.13,45.99,46.09,1584571,0
+SHM.US,D,20221108,000000,46.05,46.18,46.01,46.18,1163303,0
+SHM.US,D,20221109,000000,46.11,46.22,46.095,46.22,1416875,0
+SHM.US,D,20221110,000000,46.38,46.5,46.359,46.4,1681610,0
+SHM.US,D,20221111,000000,46.36,46.4599,46.32,46.44,1104028,0
+SHM.US,D,20221114,000000,46.39,46.44,46.35,46.43,1019729,0
+SHM.US,D,20221115,000000,46.43,46.54,46.415,46.48,922844,0
+SHM.US,D,20221116,000000,46.48,46.61,46.48,46.61,899779,0
+SHM.US,D,20221117,000000,46.45,46.65,46.45,46.62,1728704,0
+SHM.US,D,20221118,000000,46.63,46.68,46.535,46.63,875904,0
+SHM.US,D,20221121,000000,46.67,46.71,46.6,46.66,961127,0
+SHM.US,D,20221122,000000,46.66,46.74,46.6209,46.69,826680,0
+SHM.US,D,20221123,000000,46.71,46.81,46.69,46.76,1268422,0
+SHM.US,D,20221125,000000,46.75,46.835,46.7451,46.75,330761,0
+SHM.US,D,20221128,000000,46.81,46.855,46.74,46.85,748524,0
+SHM.US,D,20221129,000000,46.78,46.94,46.7713,46.92,886737,0
+SHM.US,D,20221130,000000,46.91,46.981,46.88,46.89,960380,0
+SHM.US,D,20221201,000000,46.93,47.07,46.93,46.98,1201974,0
+SHM.US,D,20221202,000000,46.97,47.06,46.94,47.02,942412,0
+SHM.US,D,20221205,000000,47.01,47.0544,46.9719,46.99,1390902,0
+SHM.US,D,20221206,000000,47.07,47.12,47.02,47.11,1014242,0
+SHM.US,D,20221207,000000,47.13,47.2,47.0992,47.2,852516,0
+SHM.US,D,20221208,000000,47.15,47.18,47.06,47.06,1372848,0
+SHM.US,D,20221209,000000,47.06,47.14,47.03,47.03,3229323,0
+SHM.US,D,20221212,000000,47.05,47.1,47,47.06,1532251,0
+SHM.US,D,20221213,000000,47.1,47.16,47.06,47.15,1462999,0
+SHM.US,D,20221214,000000,47.12,47.13,46.97,47.01,1036510,0
+SHM.US,D,20221215,000000,47.05,47.13,47,47.11,2226799,0
+SHM.US,D,20221216,000000,47,47.075,46.96,47.02,1333925,0
+SHM.US,D,20221219,000000,46.94,47.09,46.94,47.09,2057533,0
+SHM.US,D,20221220,000000,47.05,47.05,46.9377,47.02,1296888,0
+SHM.US,D,20221221,000000,46.98,47.02,46.95,46.99,1054842,0
+SHM.US,D,20221222,000000,46.97,47.01,46.95,46.95,832605,0
+SHM.US,D,20221223,000000,46.99,47.015,46.92,46.92,927005,0
+SHM.US,D,20221227,000000,46.93,47,46.91,47,1405021,0
+SHM.US,D,20221228,000000,46.94,47,46.88,46.91,1371639,0
+SHM.US,D,20221229,000000,46.93,46.95,46.89,46.94,918939,0
+SHM.US,D,20221230,000000,46.92,46.99,46.88,46.98,1057195,0
+SHM.US,D,20230103,000000,46.98,47.1,46.98,47.03,1501111,0
+SHM.US,D,20230104,000000,47.1,47.1763,47.07,47.11,609843,0
+SHM.US,D,20230105,000000,47.07,47.19,47.06,47.16,660217,0
+SHM.US,D,20230106,000000,47.1,47.29,47.1,47.28,806381,0
+SHM.US,D,20230109,000000,47.26,47.37,47.26,47.27,691016,0
+SHM.US,D,20230110,000000,47.32,47.4099,47.305,47.36,1282653,0
+SHM.US,D,20230111,000000,47.37,47.42,47.35,47.42,533631,0
+SHM.US,D,20230112,000000,47.41,47.515,47.41,47.49,734052,0
+SHM.US,D,20230113,000000,47.47,47.51,47.4489,47.49,938228,0
+SHM.US,D,20230117,000000,47.48,47.54,47.47,47.53,1081391,0
+SHM.US,D,20230118,000000,47.59,47.68,47.56,47.6,1807237,0
+SHM.US,D,20230119,000000,47.56,47.62,47.5522,47.59,4188459,0
+SHM.US,D,20230120,000000,47.56,47.6099,47.54,47.58,1109511,0
+SHM.US,D,20230123,000000,47.6,47.62,47.54,47.59,1079336,0
+SHM.US,D,20230124,000000,47.59,47.65,47.55,47.62,358872,0
+SHM.US,D,20230125,000000,47.64,47.685,47.58,47.67,408762,0
+SHM.US,D,20230126,000000,47.66,47.69,47.58,47.61,994504,0
+SHM.US,D,20230127,000000,47.61,47.67,47.5566,47.64,994909,0
+SHM.US,D,20230130,000000,47.6,47.65,47.6,47.62,1086498,0
+SHM.US,D,20230131,000000,47.66,47.7,47.631,47.67,647170,0
+SHM.US,D,20230201,000000,47.61,47.6899,47.61,47.66,929660,0
+SHM.US,D,20230202,000000,47.7,47.76,47.67,47.68,858429,0
+SHM.US,D,20230203,000000,47.6,47.65,47.57,47.6,664669,0
+SHM.US,D,20230206,000000,47.62,47.62,47.49,47.51,509831,0
+SHM.US,D,20230207,000000,47.47,47.52,47.42,47.43,348663,0
+SHM.US,D,20230208,000000,47.46,47.48,47.4,47.41,521572,0
+SHM.US,D,20230209,000000,47.44,47.444,47.38,47.39,389655,0
+SHM.US,D,20230210,000000,47.39,47.45,47.34,47.37,598428,0
+SHM.US,D,20230213,000000,47.38,47.39,47.32,47.34,432033,0
+SHM.US,D,20230214,000000,47.29,47.33,47.24,47.26,467847,0
+SHM.US,D,20230215,000000,47.29,47.29,47.13,47.15,484534,0
+SHM.US,D,20230216,000000,47.16,47.16,46.92,46.93,508914,0
+SHM.US,D,20230217,000000,46.89,46.91,46.785,46.8,620563,0
+SHM.US,D,20230221,000000,46.75,46.78,46.69,46.7099,378836,0
+SHM.US,D,20230222,000000,46.7,46.74,46.64,46.73,889910,0
+SHM.US,D,20230223,000000,46.72,46.765,46.65,46.73,432053,0
+SHM.US,D,20230224,000000,46.66,46.68,46.59,46.62,834305,0
+SHM.US,D,20230227,000000,46.63,46.705,46.6,46.66,878187,0
+SHM.US,D,20230228,000000,46.68,46.76,46.6601,46.69,281623,0
+SHM.US,D,20230301,000000,46.65,46.6518,46.56,46.61,684027,0
+SHM.US,D,20230302,000000,46.57,46.62,46.54,46.62,516280,0
+SHM.US,D,20230303,000000,46.68,46.69,46.6203,46.64,323441,0
+SHM.US,D,20230306,000000,46.67,46.6999,46.6418,46.68,424689,0
+SHM.US,D,20230307,000000,46.7,46.76,46.64,46.76,412842,0
+SHM.US,D,20230308,000000,46.72,46.78,46.66,46.71,856468,0
+SHM.US,D,20230309,000000,46.76,46.84,46.75,46.75,574496,0
+SHM.US,D,20230310,000000,46.92,46.97,46.87,46.93,451944,0
+SHM.US,D,20230313,000000,47.08,47.11,46.97,47,508240,0
+SHM.US,D,20230314,000000,46.96,46.96,46.89,46.93,3242828,0
+SHM.US,D,20230315,000000,47.11,47.23,47.04,47.18,528913,0
+SHM.US,D,20230316,000000,47.19,47.21,47.1,47.12,694377,0
+SHM.US,D,20230317,000000,47.27,47.27,47.19,47.25,330315,0
+SHM.US,D,20230320,000000,47.23,47.26,47.18,47.255,705669,0
+SHM.US,D,20230321,000000,47.25,47.25,47.1601,47.17,334274,0
+SHM.US,D,20230322,000000,47.2,47.31,47.165,47.24,433253,0
+SHM.US,D,20230323,000000,47.27,47.38,47.24,47.35,372458,0
+SHM.US,D,20230324,000000,47.38,47.43,47.3401,47.42,223361,0
+SHM.US,D,20230327,000000,47.36,47.4452,47.31,47.39,369684,0
+SHM.US,D,20230328,000000,47.36,47.46,47.36,47.44,275075,0
+SHM.US,D,20230329,000000,47.37,47.48,47.37,47.45,414212,0
+SHM.US,D,20230330,000000,47.43,47.51,47.43,47.51,289860,0
+SHM.US,D,20230331,000000,47.45,47.55,47.42,47.55,230490,0
+SHM.US,D,20230403,000000,47.44,47.53,47.4237,47.52,349164,0
+SHM.US,D,20230404,000000,47.49,47.56,47.46,47.52,235835,0
+SHM.US,D,20230405,000000,47.57,47.65,47.57,47.61,205839,0
+SHM.US,D,20230406,000000,47.65,47.65,47.59,47.62,294338,0
+SHM.US,D,20230410,000000,47.58,47.611,47.53,47.6,433404,0
+SHM.US,D,20230411,000000,47.59,47.65,47.5714,47.65,1478738,0
+SHM.US,D,20230412,000000,47.64,47.72,47.64,47.72,346717,0
+SHM.US,D,20230413,000000,47.7,47.72,47.66,47.7,316450,0
+SHM.US,D,20230414,000000,47.69,47.69,47.59,47.61,252767,0
+SHM.US,D,20230417,000000,47.6,47.65,47.5,47.52,396098,0
+SHM.US,D,20230418,000000,47.37,47.4,47.31,47.34,805580,0
+SHM.US,D,20230419,000000,47.25,47.3,47.17,47.19,787965,0
+SHM.US,D,20230420,000000,47.2,47.26,47.2,47.23,1625074,0
+SHM.US,D,20230421,000000,47.25,47.25,47.16,47.23,550416,0
+SHM.US,D,20230424,000000,47.19,47.28,47.1801,47.28,307618,0
+SHM.US,D,20230425,000000,47.24,47.29,47.204,47.23,470791,0
+SHM.US,D,20230426,000000,47.23,47.27,47.12,47.17,749057,0
+SHM.US,D,20230427,000000,47.17,47.17,47.1347,47.16,581635,0
+SHM.US,D,20230428,000000,47.17,47.22,47.12,47.22,360423,0
+SHM.US,D,20230501,000000,47.14,47.15,47.06,47.06,905876,0
+SHM.US,D,20230502,000000,47.04,47.21,47.04,47.11,505475,0
+SHM.US,D,20230503,000000,47.18,47.21,47.1299,47.17,226325,0
+SHM.US,D,20230504,000000,47.15,47.25,47.15,47.21,277887,0
+SHM.US,D,20230505,000000,47.2,47.25,47.19,47.25,257760,0
+SHM.US,D,20230508,000000,47.18,47.2199,47.16,47.16,258193,0
+SHM.US,D,20230509,000000,47.21,47.23,47.1607,47.22,312634,0
+SHM.US,D,20230510,000000,47.24,47.28,47.23,47.27,175334,0
+SHM.US,D,20230511,000000,47.24,47.24,47.2045,47.22,268102,0
+SHM.US,D,20230512,000000,47.23,47.23,47.1,47.1,307325,0
+SHM.US,D,20230515,000000,47.14,47.17,47.1,47.15,232726,0
+SHM.US,D,20230516,000000,47.13,47.15,47.07,47.1,230597,0
+SHM.US,D,20230517,000000,47.08,47.129,46.99,47.01,524968,0
+SHM.US,D,20230518,000000,46.94,46.95,46.81,46.82,292488,0
+SHM.US,D,20230519,000000,46.84,46.84,46.68,46.68,359034,0
+SHM.US,D,20230522,000000,46.71,46.73,46.66,46.66,817342,0
+SHM.US,D,20230523,000000,46.7,46.7,46.58,46.67,554451,0
+SHM.US,D,20230524,000000,46.62,46.6295,46.54,46.54,404004,0
+SHM.US,D,20230525,000000,46.56,46.6,46.55,46.6,471034,0
+SHM.US,D,20230526,000000,46.6,46.62,46.54,46.58,355057,0
+SHM.US,D,20230530,000000,46.64,46.78,46.64,46.78,406830,0
+SHM.US,D,20230531,000000,46.78,46.81,46.69,46.71,448331,0
+SHM.US,D,20230601,000000,46.75,46.8,46.701,46.79,659496,0
+SHM.US,D,20230602,000000,46.82,46.82,46.73,46.82,420794,0
+SHM.US,D,20230605,000000,46.8,46.82,46.7401,46.78,340228,0
+SHM.US,D,20230606,000000,46.86,46.87,46.79,46.85,724747,0
+SHM.US,D,20230607,000000,46.85,46.9133,46.8,46.8,235604,0
+SHM.US,D,20230608,000000,46.87,46.8999,46.8191,46.88,206324,0
+SHM.US,D,20230609,000000,46.87,46.9,46.82,46.85,2010017,0
+SHM.US,D,20230612,000000,46.88,46.8942,46.83,46.83,322822,0
+SHM.US,D,20230613,000000,46.88,46.94,46.82,46.85,393154,0
+SHM.US,D,20230614,000000,46.89,46.95,46.82,46.93,316683,0
+SHM.US,D,20230615,000000,46.92,46.9399,46.88,46.88,244586,0
+SHM.US,D,20230616,000000,46.93,46.95,46.88,46.92,367295,0
+SHM.US,D,20230620,000000,46.96,46.96,46.91,46.93,670177,0
+SHM.US,D,20230621,000000,46.94,46.98,46.92,46.92,1027143,0
+SHM.US,D,20230622,000000,46.95,46.96,46.92,46.93,305011,0
+SHM.US,D,20230623,000000,47.04,47.04,46.93,47.04,787604,0
+SHM.US,D,20230626,000000,47.01,47.01,46.98,46.99,463198,0
+SHM.US,D,20230627,000000,47.05,47.07,46.973,46.99,931032,0
+SHM.US,D,20230628,000000,47.01,47.1,47,47.1,329259,0
+SHM.US,D,20230629,000000,47.03,47.04,46.94,46.97,386504,0
+SHM.US,D,20230630,000000,46.97,47.05,46.97,47.05,199340,0
+SHM.US,D,20230703,000000,46.99,46.99,46.94,46.94,160324,0
+SHM.US,D,20230705,000000,46.98,47.01,46.93,46.94,413727,0
+SHM.US,D,20230706,000000,46.96,46.965,46.855,46.94,333933,0
+SHM.US,D,20230707,000000,46.94,46.96,46.91,46.95,193612,0
+SHM.US,D,20230710,000000,46.91,46.98,46.91,46.92,299257,0
+SHM.US,D,20230711,000000,46.96,47,46.92,47,295714,0
+SHM.US,D,20230712,000000,46.99,47.04,46.95,46.96,354469,0
+SHM.US,D,20230713,000000,47.04,47.09,47.04,47.08,430052,0
+SHM.US,D,20230714,000000,47.08,47.11,47.01,47.11,311422,0
+SHM.US,D,20230717,000000,47.07,47.12,47.07,47.12,214206,0
+SHM.US,D,20230718,000000,47.1,47.18,47.07,47.09,636170,0
+SHM.US,D,20230719,000000,47.13,47.18,47.12,47.18,1791669,0
+SHM.US,D,20230720,000000,47.17,47.24,47.12,47.15,1441033,0
+SHM.US,D,20230721,000000,47.19,47.22,47.14,47.16,519747,0
+SHM.US,D,20230724,000000,47.16,47.2295,47.145,47.22,219516,0
+SHM.US,D,20230725,000000,47.16,47.22,47.09,47.22,539173,0
+SHM.US,D,20230726,000000,47.15,47.165,47.045,47.1,1293665,0
+SHM.US,D,20230727,000000,47.1,47.115,47.04,47.04,598031,0
+SHM.US,D,20230728,000000,47.04,47.1,46.975,47.03,568851,0
+SHM.US,D,20230731,000000,47.01,47.0286,46.95,46.98,306459,0
+SHM.US,D,20230801,000000,46.91,47.04,46.87,46.91,478114,0
+SHM.US,D,20230802,000000,46.86,46.88,46.8,46.83,360138,0
+SHM.US,D,20230803,000000,46.71,46.7599,46.68,46.75,447666,0
+SHM.US,D,20230804,000000,46.76,46.82,46.6,46.82,291755,0
+SHM.US,D,20230807,000000,46.76,46.82,46.74,46.8,542396,0
+SHM.US,D,20230808,000000,46.8,46.87,46.7601,46.78,331562,0
+SHM.US,D,20230809,000000,46.81,46.88,46.61,46.87,620675,0
+SHM.US,D,20230810,000000,46.88,46.915,46.81,46.85,344579,0
+SHM.US,D,20230811,000000,46.8,46.85,46.77,46.83,522782,0
+SHM.US,D,20230814,000000,46.88,46.88,46.8,46.85,245918,0
+SHM.US,D,20230815,000000,46.84,46.9084,46.82,46.87,401582,0
+SHM.US,D,20230816,000000,46.88,46.9114,46.6001,46.81,283040,0
+SHM.US,D,20230817,000000,46.85,46.85,46.74,46.82,261533,0
+SHM.US,D,20230818,000000,46.81,46.845,46.7605,46.84,217768,0
+SHM.US,D,20230821,000000,46.77,46.815,46.72,46.74,551551,0
+SHM.US,D,20230822,000000,46.74,46.79,46.74,46.76,494397,0
+SHM.US,D,20230823,000000,46.73,46.8,46.73,46.76,310917,0
+SHM.US,D,20230824,000000,46.73,46.7761,46.69,46.72,268701,0
+SHM.US,D,20230825,000000,46.76,46.78,46.68,46.78,189644,0
+SHM.US,D,20230828,000000,46.77,46.82,46.7336,46.82,521921,0
+SHM.US,D,20230829,000000,46.76,46.87,46.64,46.83,574931,0
+SHM.US,D,20230830,000000,46.84,46.85,46.7684,46.8,238741,0
+SHM.US,D,20230831,000000,46.82,46.88,46.79,46.84,299951,0
+SHM.US,D,20230901,000000,46.83,46.91,46.75,46.8,309161,0
+SHM.US,D,20230905,000000,46.8,46.81,46.75,46.76,467201,0
+SHM.US,D,20230906,000000,46.81,46.8399,46.74,46.75,278818,0
+SHM.US,D,20230907,000000,46.79,46.82,46.751,46.82,491253,0
+SHM.US,D,20230908,000000,46.82,46.85,46.76,46.8,192656,0
+SHM.US,D,20230911,000000,46.8,46.83,46.8,46.8,195057,0
+SHM.US,D,20230912,000000,46.82,46.82,46.75,46.78,482702,0
+SHM.US,D,20230913,000000,46.76,46.83,46.76,46.79,218011,0
+SHM.US,D,20230914,000000,46.78,46.81,46.75,46.8,223064,0
+SHM.US,D,20230915,000000,46.78,46.79,46.74,46.76,239901,0
+SHM.US,D,20230918,000000,46.79,46.83,46.75,46.76,272793,0
+SHM.US,D,20230919,000000,46.76,46.76,46.73,46.75,197659,0
+SHM.US,D,20230920,000000,46.74,46.795,46.7,46.7,456355,0
+SHM.US,D,20230921,000000,46.66,46.68,46.56,46.56,427074,0
+SHM.US,D,20230922,000000,46.58,46.66,46.53,46.58,319389,0
+SHM.US,D,20230925,000000,46.52,46.54,46.39,46.39,409100,0
+SHM.US,D,20230926,000000,46.43,46.47,46.37,46.37,597713,0
+SHM.US,D,20230927,000000,46.42,46.45,46.27,46.3,391646,0
+SHM.US,D,20230928,000000,46.26,46.3438,46.19,46.19,545735,0
+SHM.US,D,20230929,000000,46.27,46.37,46.23,46.23,1588780,0
+SHM.US,D,20231002,000000,46.16,46.2383,46.12,46.12,733868,0
+SHM.US,D,20231003,000000,46.09,46.26,46.09,46.15,741494,0
+SHM.US,D,20231004,000000,46.16,46.23,46.1163,46.16,685940,0
+SHM.US,D,20231005,000000,46.16,46.25,46.16,46.25,337462,0
+SHM.US,D,20231006,000000,46.11,46.16,46.06,46.14,319896,0
+SHM.US,D,20231009,000000,46.19,46.27,46.16,46.25,412447,0
+SHM.US,D,20231010,000000,46.23,46.35,46.215,46.35,493683,0
+SHM.US,D,20231011,000000,46.38,46.49,46.32,46.43,1109374,0
+SHM.US,D,20231012,000000,46.37,46.45,46.32,46.35,927165,0
+SHM.US,D,20231013,000000,46.33,46.42,46.32,46.42,323863,0
+SHM.US,D,20231016,000000,46.35,46.3608,46.29,46.36,666420,0
+SHM.US,D,20231017,000000,46.32,46.32,46.22,46.28,1735358,0
+SHM.US,D,20231018,000000,46.24,46.295,46.2,46.23,436641,0
+SHM.US,D,20231019,000000,46.24,46.24,46.1,46.16,1320202,0
+SHM.US,D,20231020,000000,46.13,46.25,46.13,46.14,830490,0
+SHM.US,D,20231023,000000,46.14,46.23,46.14,46.2,617664,0
+SHM.US,D,20231024,000000,46.23,46.24,46.15,46.21,534302,0
+SHM.US,D,20231025,000000,46.18,46.22,46.15,46.15,673111,0
+SHM.US,D,20231026,000000,46.22,46.25,46.14,46.23,547219,0
+SHM.US,D,20231027,000000,46.21,46.25,46.1401,46.2,397305,0
+SHM.US,D,20231030,000000,46.2,46.2599,46.12,46.12,1168400,0
+SHM.US,D,20231031,000000,46.21,46.27,46.17,46.24,503844,0
+SHM.US,D,20231101,000000,46.18,46.31,46.1,46.29,715790,0
+SHM.US,D,20231102,000000,46.32,46.4556,46.2905,46.4,603556,0
+SHM.US,D,20231103,000000,46.57,46.63,46.47,46.5,959542,0
+SHM.US,D,20231106,000000,46.57,46.57,46.53,46.55,404918,0
+SHM.US,D,20231107,000000,46.65,46.68,46.6,46.66,823824,0
+SHM.US,D,20231108,000000,46.69,46.76,46.64,46.76,418992,0
+SHM.US,D,20231109,000000,46.74,46.76,46.66,46.68,374802,0
+SHM.US,D,20231110,000000,46.75,46.76,46.67,46.76,384504,0
+SHM.US,D,20231113,000000,46.79,46.85,46.7401,46.85,484369,0
+SHM.US,D,20231114,000000,46.92,46.97,46.79,46.97,430338,0
+SHM.US,D,20231115,000000,46.92,46.92,46.83,46.9,498275,0
+SHM.US,D,20231116,000000,46.95,47.04,46.92,46.995,435951,0
+SHM.US,D,20231117,000000,47.02,47.03,46.96,47.03,314233,0
+SHM.US,D,20231120,000000,47,47.1,47,47.09,397257,0
+SHM.US,D,20231121,000000,47.09,47.09,47.03,47.03,364484,0
+SHM.US,D,20231122,000000,47.14,47.14,47.07,47.0925,310360,0
+SHM.US,D,20231124,000000,47.09,47.14,47.06,47.14,129823,0
+SHM.US,D,20231127,000000,47.15,47.16,47.08,47.08,593815,0
+SHM.US,D,20231128,000000,47.2,47.25,47.15,47.23,390819,0
+SHM.US,D,20231129,000000,47.31,47.45,47.3019,47.45,334578,0
+SHM.US,D,20231130,000000,47.36,47.43,47.36,47.38,499749,0
+SHM.US,D,20231201,000000,47.38,47.5,47.3,47.5,398839,0
+SHM.US,D,20231204,000000,47.47,47.4721,47.39,47.46,887002,0
+SHM.US,D,20231205,000000,47.48,47.54,47.45,47.54,370079,0
+SHM.US,D,20231206,000000,47.5,47.5798,47.5,47.56,284940,0
+SHM.US,D,20231207,000000,47.57,47.62,47.5258,47.62,307292,0
+SHM.US,D,20231208,000000,47.53,47.57,47.51,47.53,379028,0
+SHM.US,D,20231211,000000,47.57,47.57,47.511,47.57,486319,0
+SHM.US,D,20231212,000000,47.56,47.58,47.52,47.52,338252,0
+SHM.US,D,20231213,000000,47.55,47.74,47.54,47.7,442371,0
+SHM.US,D,20231214,000000,47.75,47.82,47.74,47.8,375977,0
+SHM.US,D,20231215,000000,47.81,47.89,47.76,47.8,581120,0
+SHM.US,D,20231218,000000,47.72,47.77,47.6726,47.71,423210,0
+SHM.US,D,20231219,000000,47.69,47.7599,47.69,47.72,496347,0
+SHM.US,D,20231220,000000,47.79,47.85,47.75,47.85,561279,0
+SHM.US,D,20231221,000000,47.79,47.81,47.76,47.76,294568,0
+SHM.US,D,20231222,000000,47.82,47.8293,47.76,47.785,393423,0
+SHM.US,D,20231226,000000,47.76,47.8399,47.76,47.77,371830,0
+SHM.US,D,20231227,000000,47.84,47.87,47.79,47.85,266088,0
+SHM.US,D,20231228,000000,47.87,47.87,47.78,47.83,375605,0
+SHM.US,D,20231229,000000,47.8,47.87,47.79,47.79,394347,0
+SHM.US,D,20240102,000000,47.78,47.84,47.76,47.79,523124,0
+SHM.US,D,20240103,000000,47.8,47.9,47.8,47.9,542261,0
+SHM.US,D,20240104,000000,47.84,47.84,47.78,47.8,249744,0
+SHM.US,D,20240105,000000,47.75,47.82,47.75,47.77,406864,0
+SHM.US,D,20240108,000000,47.77,47.87,47.77,47.82,1600281,0
+SHM.US,D,20240109,000000,47.84,47.85,47.73,47.73,254611,0
+SHM.US,D,20240110,000000,47.79,47.79,47.66,47.68,274223,0
+SHM.US,D,20240111,000000,47.68,47.71,47.64,47.71,287486,0
+SHM.US,D,20240112,000000,47.69,47.735,47.64,47.71,654338,0
+SHM.US,D,20240116,000000,47.66,47.67,47.58,47.58,700593,0
+SHM.US,D,20240117,000000,47.58,47.6,47.54,47.585,317465,0
+SHM.US,D,20240118,000000,47.59,47.59,47.495,47.55,300236,0
+SHM.US,D,20240119,000000,47.48,47.54,47.45,47.54,327272,0
+SHM.US,D,20240122,000000,47.53,47.57,47.51,47.57,421356,0
+SHM.US,D,20240123,000000,47.52,47.545,47.47,47.49,450502,0
+SHM.US,D,20240124,000000,47.53,47.56,47.49,47.5,245089,0
+SHM.US,D,20240125,000000,47.54,47.62,47.51,47.61,742021,0
+SHM.US,D,20240126,000000,47.53,47.6195,47.49,47.52,899016,0
+SHM.US,D,20240129,000000,47.56,47.67,47.56,47.59,303534,0
+SHM.US,D,20240130,000000,47.65,47.65,47.55,47.58,256729,0
+SHM.US,D,20240131,000000,47.64,47.74,47.61,47.67,318447,0
+SHM.US,D,20240201,000000,47.69,47.82,47.69,47.79,731546,0
+SHM.US,D,20240202,000000,47.65,47.72,47.63,47.66,249205,0
+SHM.US,D,20240205,000000,47.68,47.68,47.53,47.56,444688,0
+SHM.US,D,20240206,000000,47.58,47.68,47.53,47.66,251311,0
+SHM.US,D,20240207,000000,47.59,47.65,47.5,47.61,297157,0
+SHM.US,D,20240208,000000,47.61,47.6579,47.57,47.6,258913,0
+SHM.US,D,20240209,000000,47.6,47.63,47.56,47.56,282628,0
+SHM.US,D,20240212,000000,47.61,47.68,47.61,47.64,244408,0
+SHM.US,D,20240213,000000,47.55,47.555,47.48,47.48,1459159,0
+SHM.US,D,20240214,000000,47.5,47.64,47.5,47.62,285273,0
+SHM.US,D,20240215,000000,47.63,47.67,47.56,47.67,310802,0
+SHM.US,D,20240216,000000,47.6,47.6661,47.55,47.55,201020,0
+SHM.US,D,20240220,000000,47.67,47.69,47.64,47.66,251631,0
+SHM.US,D,20240221,000000,47.66,47.6799,47.64,47.665,237564,0
+SHM.US,D,20240222,000000,47.67,47.69,47.64,47.65,313219,0
+SHM.US,D,20240223,000000,47.66,47.76,47.66,47.69,189886,0
+SHM.US,D,20240226,000000,47.74,47.74,47.59,47.7,267255,0
+SHM.US,D,20240227,000000,47.65,47.7175,47.62,47.62,264586,0
+SHM.US,D,20240228,000000,47.63,47.685,47.6112,47.63,413655,0
+SHM.US,D,20240229,000000,47.64,47.72,47.59,47.66,207130,0
+SHM.US,D,20240301,000000,47.61,47.69,47.57,47.63,265575,0
+SHM.US,D,20240304,000000,47.63,47.63,47.56,47.62,265237,0
+SHM.US,D,20240305,000000,47.64,47.68,47.6201,47.65,213162,0
+SHM.US,D,20240306,000000,47.65,47.68,47.58,47.63,318763,0
+SHM.US,D,20240307,000000,47.69,47.7,47.64,47.7,227428,0
+SHM.US,D,20240308,000000,47.66,47.7388,47.66,47.69,225335,0
+SHM.US,D,20240311,000000,47.68,47.7463,47.64,47.67,195755,0
+SHM.US,D,20240312,000000,47.68,47.69,47.62,47.65,318349,0
+SHM.US,D,20240313,000000,47.68,47.78,47.65,47.66,162244,0
+SHM.US,D,20240314,000000,47.63,47.63,47.585,47.6,265811,0
+SHM.US,D,20240315,000000,47.61,47.61,47.53,47.58,214953,0
+SHM.US,D,20240318,000000,47.56,47.58,47.5375,47.57,174914,0
+SHM.US,D,20240319,000000,47.6,47.62,47.5502,47.6,198788,0
+SHM.US,D,20240320,000000,47.61,47.6162,47.5215,47.61,193320,0
+SHM.US,D,20240321,000000,47.54,47.59,47.51,47.51,222826,0
+SHM.US,D,20240322,000000,47.5,47.6074,47.5,47.6,264474,0
+SHM.US,D,20240325,000000,47.55,47.5501,47.48,47.52,186809,0
+SHM.US,D,20240326,000000,47.55,47.55,47.47,47.51,186834,0
+SHM.US,D,20240327,000000,47.49,47.53,47.4601,47.49,201317,0
+SHM.US,D,20240328,000000,47.4,47.48,47.4,47.44,215569,0
+SHM.US,D,20240401,000000,47.37,47.46,47.28,47.28,385351,0
+SHM.US,D,20240402,000000,47.23,47.36,47.22,47.24,290200,0
+SHM.US,D,20240403,000000,47.23,47.28,47.19,47.28,450150,0
+SHM.US,D,20240404,000000,47.2,47.2751,47.2,47.275,195758,0
+SHM.US,D,20240405,000000,47.24,47.2525,47.1701,47.2,388744,0
+SHM.US,D,20240408,000000,47.2,47.26,47.2,47.2,278336,0
+SHM.US,D,20240409,000000,47.22,47.32,47.22,47.28,349368,0
+SHM.US,D,20240410,000000,47.2,47.2,47.06,47.18,300853,0
+SHM.US,D,20240411,000000,47.15,47.2,47.095,47.2,323274,0
+SHM.US,D,20240412,000000,47.19,47.25,47.17,47.22,181863,0
+SHM.US,D,20240415,000000,47.2,47.25,47.17,47.21,255760,0
+SHM.US,D,20240416,000000,47.2,47.21,47.145,47.17,248738,0
+SHM.US,D,20240417,000000,47.18,47.25,47.16,47.22,180303,0
+SHM.US,D,20240418,000000,47.2,47.22,47.17,47.22,241702,0
+SHM.US,D,20240419,000000,47.22,47.23,47.18,47.195,563064,0
+SHM.US,D,20240422,000000,47.21,47.215,47.17,47.18,335516,0
+SHM.US,D,20240423,000000,47.18,47.225,47.13,47.14,291383,0
+SHM.US,D,20240424,000000,47.13,47.2045,47.13,47.17,290829,0
+SHM.US,D,20240425,000000,47.18,47.19,47.06,47.1,259798,0
+SHM.US,D,20240426,000000,47.14,47.14,47.08,47.08,346271,0
+SHM.US,D,20240429,000000,47.08,47.1588,47.08,47.1,485525,0
+SHM.US,D,20240430,000000,47.07,47.12,47.06,47.11,315917,0
+SHM.US,D,20240501,000000,47.08,47.12,47.05,47.1,285113,0
+SHM.US,D,20240502,000000,47.07,47.12,47.07,47.1,245809,0
+SHM.US,D,20240503,000000,47.2,47.2,47.1446,47.18,253029,0
+SHM.US,D,20240506,000000,47.19,47.21,47.17,47.19,424308,0
+SHM.US,D,20240507,000000,47.25,47.28,47.24,47.25,280337,0
+SHM.US,D,20240508,000000,47.26,47.29,47.25,47.26,155140,0
+SHM.US,D,20240509,000000,47.32,47.32,47.26,47.28,262055,0
+SHM.US,D,20240510,000000,47.24,47.278,47.23,47.23,205150,0
+SHM.US,D,20240513,000000,47.24,47.275,47.24,47.27,180707,0
+SHM.US,D,20240514,000000,47.28,47.28,47.25,47.26,208834,0
+SHM.US,D,20240515,000000,47.29,47.34,47.29,47.32,235260,0
+SHM.US,D,20240516,000000,47.29,47.31,47.26,47.26,174742,0
+SHM.US,D,20240517,000000,47.24,47.29,47.21,47.21,171166,0
+SHM.US,D,20240520,000000,47.22,47.2469,47.15,47.16,286865,0
+SHM.US,D,20240521,000000,47.2,47.2,47.13,47.14,241612,0
+SHM.US,D,20240522,000000,47.1,47.1,47,47.02,283371,0
+SHM.US,D,20240523,000000,47,47.0396,46.94,46.96,185187,0
+SHM.US,D,20240524,000000,46.95,47.01,46.92,46.96,197410,0
+SHM.US,D,20240528,000000,46.99,46.99,46.93,46.94,284451,0
+SHM.US,D,20240529,000000,46.9,46.97,46.84,46.84,272063,0
+SHM.US,D,20240530,000000,46.86,46.904,46.835,46.89,196438,0
+SHM.US,D,20240531,000000,46.88,46.9285,46.85,46.895,297681,0
+SHM.US,D,20240603,000000,46.85,46.885,46.76,46.87,264979,0
+SHM.US,D,20240604,000000,46.9,46.98,46.9,46.94,424967,0
+SHM.US,D,20240605,000000,46.98,47.05,46.9524,47.05,263390,0
+SHM.US,D,20240606,000000,47.08,47.1,47.06,47.08,260090,0
+SHM.US,D,20240607,000000,47.03,47.06,47,47,216432,0
+SHM.US,D,20240610,000000,47.01,47.05,47,47.04,203161,0
+SHM.US,D,20240611,000000,47.04,47.08,47.02,47.06,305611,0
+SHM.US,D,20240612,000000,47.15,47.2085,47.13,47.13,232651,0
+SHM.US,D,20240613,000000,47.15,47.271,47.15,47.18,230049,0
+SHM.US,D,20240614,000000,47.22,47.26,47.21,47.26,166758,0
+SHM.US,D,20240617,000000,47.21,47.2388,47.18,47.21,206913,0
+SHM.US,D,20240618,000000,47.21,47.28,47.21,47.24,295437,0
+SHM.US,D,20240620,000000,47.24,47.24,47.2,47.22,205173,0
+SHM.US,D,20240621,000000,47.2,47.25,47.2,47.22,200236,0
+SHM.US,D,20240624,000000,47.23,47.26,47.2009,47.23,180542,0
+SHM.US,D,20240625,000000,47.22,47.24,47.2126,47.23,153221,0
+SHM.US,D,20240626,000000,47.2,47.2,47.15,47.15,166938,0
+SHM.US,D,20240627,000000,47.14,47.19,47.135,47.18,228540,0
+SHM.US,D,20240628,000000,47.21,47.2111,47.16,47.19,147183,0
+SHM.US,D,20240701,000000,47.04,47.2,47.01,47.01,200347,0
+SHM.US,D,20240702,000000,47.09,47.1,47.06,47.06,192274,0
+SHM.US,D,20240703,000000,47.14,47.18,47.05,47.18,167226,0
+SHM.US,D,20240705,000000,47.22,47.25,47.1757,47.23,240486,0
+SHM.US,D,20240708,000000,47.2,47.23,47.11,47.21,185405,0
+SHM.US,D,20240709,000000,47.2,47.26,47.2,47.24,211640,0
+SHM.US,D,20240710,000000,47.24,47.28,47.24,47.26,409454,0
+SHM.US,D,20240711,000000,47.35,47.4113,47.35,47.35,193270,0
+SHM.US,D,20240712,000000,47.34,47.4,47.34,47.38,195651,0
+SHM.US,D,20240715,000000,47.35,47.42,47.35,47.37,173564,0
+SHM.US,D,20240716,000000,47.43,47.45,47.4,47.45,344499,0
+SHM.US,D,20240717,000000,47.4,47.48,47.34,47.46,437161,0
+SHM.US,D,20240718,000000,47.45,47.46,47.42,47.44,2338589,0
+SHM.US,D,20240719,000000,47.39,47.48,47.39,47.45,211311,0
+SHM.US,D,20240722,000000,47.5,47.5,47.432,47.46,198980,0
+SHM.US,D,20240723,000000,47.43,47.5,47.415,47.45,1586018,0
+SHM.US,D,20240724,000000,47.47,47.51,47.43,47.46,445605,0
+SHM.US,D,20240725,000000,47.46,47.5,47.42,47.43,411769,0
+SHM.US,D,20240726,000000,47.49,47.5,47.47,47.47,399412,0
+SHM.US,D,20240729,000000,47.51,47.51,47.46,47.47,354168,0
+SHM.US,D,20240730,000000,47.52,47.53,47.47,47.5,435252,0
+SHM.US,D,20240731,000000,47.54,47.55,47.483,47.52,412892,0
+SHM.US,D,20240801,000000,47.45,47.57,47.45,47.54,247171,0
+SHM.US,D,20240802,000000,47.66,47.79,47.485,47.77,323314,0
+SHM.US,D,20240805,000000,47.82,47.89,47.76,47.76,428099,0
+SHM.US,D,20240806,000000,47.75,47.8,47.74,47.75,449795,0
+SHM.US,D,20240807,000000,47.82,47.8399,47.72,47.72,446184,0
+SHM.US,D,20240808,000000,47.72,47.72,47.65,47.65,235555,0
+SHM.US,D,20240809,000000,47.71,47.71,47.63,47.69,234838,0
+SHM.US,D,20240812,000000,47.72,47.735,47.69,47.72,156878,0
+SHM.US,D,20240813,000000,47.74,47.76,47.73,47.75,157085,0
+SHM.US,D,20240814,000000,47.75,47.8075,47.75,47.8,256765,0
+SHM.US,D,20240815,000000,47.75,47.7581,47.73,47.73,412494,0
+SHM.US,D,20240816,000000,47.7,47.78,47.7,47.77,289324,0
+SHM.US,D,20240819,000000,47.78,47.84,47.77,47.79,266228,0
+SHM.US,D,20240820,000000,47.84,47.9,47.8301,47.88,224913,0
+SHM.US,D,20240821,000000,47.87,47.95,47.87,47.91,147407,0
+SHM.US,D,20240822,000000,47.95,47.95,47.88,47.88,580304,0
+SHM.US,D,20240823,000000,47.93,48.02,47.91,48,215255,0
+SHM.US,D,20240826,000000,47.98,48.01,47.95,47.965,171586,0
+SHM.US,D,20240827,000000,47.95,48,47.95,47.98,218079,0
+SHM.US,D,20240828,000000,47.99,47.9999,47.96,47.96,177220,0
+SHM.US,D,20240829,000000,47.96,47.9861,47.95,47.96,195894,0
+SHM.US,D,20240830,000000,47.98,47.9984,47.9216,47.97,140138,0
+SHM.US,D,20240903,000000,47.91,47.96,47.84,47.88,308873,0
+SHM.US,D,20240904,000000,47.87,47.995,47.87,47.97,222460,0
+SHM.US,D,20240905,000000,47.98,47.99,47.54,47.99,440397,0
+SHM.US,D,20240906,000000,48.01,48.07,47.99,48.03,166599,0
+SHM.US,D,20240909,000000,48,48.05,48,48.01,163249,0
+SHM.US,D,20240910,000000,48.03,48.09,48.01,48.05,164478,0
+SHM.US,D,20240911,000000,48.01,48.085,48.01,48.06,278553,0
+SHM.US,D,20240912,000000,48.06,48.06,48.03,48.035,352897,0
+SHM.US,D,20240913,000000,48.07,48.09,48.06,48.09,119440,0
+SHM.US,D,20240916,000000,48.06,48.1,48.06,48.08,247814,0
+SHM.US,D,20240917,000000,48.09,48.115,48.08,48.09,222560,0
+SHM.US,D,20240918,000000,48.1,48.17,48.09,48.12,233862,0
+SHM.US,D,20240919,000000,48.1,48.15,48.065,48.11,119752,0
+SHM.US,D,20240920,000000,48.13,48.15,48.1,48.14,285544,0
+SHM.US,D,20240923,000000,48.13,48.16,48.09,48.12,226792,0
+SHM.US,D,20240924,000000,48.12,48.14,48.09,48.14,257562,0
+SHM.US,D,20240925,000000,48.12,48.14,48.11,48.11,218697,0
+SHM.US,D,20240926,000000,48.13,48.14,48.1002,48.12,259607,0
+SHM.US,D,20240927,000000,48.17,48.195,48.1506,48.19,144621,0
+SHM.US,D,20240930,000000,48.1575,48.175,48.116,48.14,161995,0
+SHM.US,D,20241001,000000,48.09,48.13,48.0417,48.11,270468,0
+SHM.US,D,20241002,000000,48.1,48.16,48.09,48.12,191730,0
+SHM.US,D,20241003,000000,48.15,48.18,48.125,48.18,178897,0
+SHM.US,D,20241004,000000,48.11,48.11,48,48,386705,0
+SHM.US,D,20241007,000000,48,48.01,47.95,47.97,494110,0
+SHM.US,D,20241008,000000,47.96,48,47.9301,48,186911,0
+SHM.US,D,20241009,000000,47.94,47.96,47.92,47.94,3158074,0
+SHM.US,D,20241010,000000,47.91,47.98,47.91,47.95,390440,0
+SHM.US,D,20241011,000000,47.92,48,47.89,47.91,2522757,0
+SHM.US,D,20241014,000000,47.96,47.96,47.8316,47.95,452546,0
+SHM.US,D,20241015,000000,47.89,47.92,47.87,47.89,400750,0
+SHM.US,D,20241016,000000,47.93,47.94,47.92,47.92,240587,0
+SHM.US,D,20241017,000000,47.89,47.92,47.88,47.91,317027,0
+SHM.US,D,20241018,000000,47.94,47.94,47.91,47.92,205097,0
+SHM.US,D,20241021,000000,47.9,47.95,47.84,47.84,402510,0
+SHM.US,D,20241022,000000,47.84,47.85,47.75,47.82,747080,0
+SHM.US,D,20241023,000000,47.75,47.76,47.59,47.64,543297,0
+SHM.US,D,20241024,000000,47.56,47.6925,47.56,47.69,335503,0
+SHM.US,D,20241025,000000,47.7,47.77,47.68,47.68,276013,0
+SHM.US,D,20241028,000000,47.72,47.73,47.69,47.69,247573,0
+SHM.US,D,20241029,000000,47.7,47.71,47.65,47.69,228001,0
+SHM.US,D,20241030,000000,47.69,47.74,47.6701,47.71,248997,0
+SHM.US,D,20241031,000000,47.69,47.73,47.67,47.71,340115,0
+SHM.US,D,20241101,000000,47.64,47.71,47.5812,47.62,363159,0
+SHM.US,D,20241104,000000,47.66,47.715,47.65,47.71,264473,0
+SHM.US,D,20241105,000000,47.7,47.79,47.681,47.74,268114,0
+SHM.US,D,20241106,000000,47.6,47.6,47.46,47.48,406894,0
+SHM.US,D,20241107,000000,47.53,47.6,47.51,47.57,278757,0
+SHM.US,D,20241108,000000,47.65,47.765,47.6,47.74,339388,0
+SHM.US,D,20241111,000000,47.695,47.73,47.695,47.715,211549,0
+SHM.US,D,20241112,000000,47.72,47.73,47.6421,47.67,191740,0
+SHM.US,D,20241113,000000,47.72,47.725,47.66,47.66,177936,0
+SHM.US,D,20241114,000000,47.6732,47.72,47.65,47.67,180956,0
+SHM.US,D,20241115,000000,47.64,47.72,47.629,47.72,2696867,0
+SHM.US,D,20241118,000000,47.69,47.73,47.68,47.73,336872,0
+SHM.US,D,20241119,000000,47.74,47.76,47.71,47.74,212598,0
+SHM.US,D,20241120,000000,47.797,47.797,47.71,47.72,187401,0
+SHM.US,D,20241121,000000,47.68,47.75,47.68,47.72,257828,0
+SHM.US,D,20241122,000000,47.72,47.758,47.7,47.73,312229,0
+SHM.US,D,20241125,000000,47.7401,47.79,47.73,47.76,257561,0
+SHM.US,D,20241126,000000,47.76,47.7765,47.72,47.77,329938,0
+SHM.US,D,20241127,000000,47.8,47.815,47.78,47.8,412293,0
+SHM.US,D,20241129,000000,47.8,47.86,47.68,47.86,175291,0
+SHM.US,D,20241202,000000,47.73,47.8,47.69,47.78,377389,0
+SHM.US,D,20241203,000000,47.77,47.82,47.77,47.79,279100,0
+SHM.US,D,20241204,000000,47.81,47.87,47.78,47.87,225021,0
+SHM.US,D,20241205,000000,47.8,47.85,47.79,47.82,221754,0
+SHM.US,D,20241206,000000,47.85,47.866,47.82,47.85,205436,0
+SHM.US,D,20241209,000000,47.84,47.8476,47.81,47.82,285013,0
+SHM.US,D,20241210,000000,47.83,47.86,47.8,47.81,361608,0
+SHM.US,D,20241211,000000,47.83,47.86,47.77,47.77,348088,0
+SHM.US,D,20241212,000000,47.67,47.78,47.67,47.73,457885,0
+SHM.US,D,20241213,000000,47.7,47.7338,47.62,47.65,553827,0
+SHM.US,D,20241216,000000,47.71,47.71,47.65,47.66,294177,0
+SHM.US,D,20241217,000000,47.64,47.7,47.62,47.64,206029,0
+SHM.US,D,20241218,000000,47.68,47.68,47.545,47.55,651313,0
+SHM.US,D,20241219,000000,47.42,47.43,47.245,47.26,715884,0
+SHM.US,D,20241220,000000,47.27,47.365,47.02,47.35,637177,0
+SHM.US,D,20241223,000000,47.36,47.39,47.33,47.36,754132,0
+SHM.US,D,20241224,000000,47.353,47.41,47.31,47.41,256930,0
+SHM.US,D,20241226,000000,47.341,47.37,47.34,47.36,301655,0
+SHM.US,D,20241227,000000,47.29,47.38,47.29,47.3,319113,0
+SHM.US,D,20241230,000000,47.38,47.45,47.33,47.41,398237,0
+SHM.US,D,20241231,000000,47.42,47.43,47.39,47.39,394412,0
+SHM.US,D,20250102,000000,47.46,47.47,47.4,47.43,723367,0
+SHM.US,D,20250103,000000,47.47,47.49,47.43,47.46,242785,0
+SHM.US,D,20250106,000000,47.49,47.515,47.48,47.5,280030,0
+SHM.US,D,20250107,000000,47.49,47.53,47.47,47.48,284144,0
+SHM.US,D,20250108,000000,47.48,47.5,47.4204,47.45,261570,0
+SHM.US,D,20250110,000000,47.401,47.42,47.3679,47.38,403102,0
+SHM.US,D,20250113,000000,47.315,47.42,47.31,47.36,672765,0
+SHM.US,D,20250114,000000,47.33,47.3484,47.31,47.33,259309,0
+SHM.US,D,20250115,000000,47.39,47.43,47.35,47.43,338540,0
+SHM.US,D,20250116,000000,47.43,47.47,47.38,47.46,425784,0
+SHM.US,D,20250117,000000,47.48,47.51,47.42,47.48,356856,0
+SHM.US,D,20250121,000000,47.48,47.51,47.46,47.49,993189,0
+SHM.US,D,20250122,000000,47.51,47.5381,47.47,47.5,295595,0
+SHM.US,D,20250123,000000,47.5,47.52,47.46,47.48,365010,0
+SHM.US,D,20250124,000000,47.5,47.52,47.46,47.52,498022,0
+SHM.US,D,20250127,000000,47.5,47.64,47.5,47.6,504250,0
+SHM.US,D,20250128,000000,47.62,47.64,47.59,47.62,273067,0
+SHM.US,D,20250129,000000,47.62,47.64,47.57,47.62,259503,0
+SHM.US,D,20250130,000000,47.65,47.7,47.64,47.68,217346,0
+SHM.US,D,20250131,000000,47.6801,47.74,47.68,47.73,296051,0
+SHM.US,D,20250203,000000,47.6187,47.6407,47.57,47.62,287083,0
+SHM.US,D,20250204,000000,47.61,47.68,47.6,47.675,245585,0
+SHM.US,D,20250205,000000,47.7,47.76,47.68,47.74,304583,0
+SHM.US,D,20250206,000000,47.71,47.76,47.69,47.74,324085,0
+SHM.US,D,20250207,000000,47.695,47.731,47.69,47.71,180257,0
+SHM.US,D,20250210,000000,47.73,47.75,47.68,47.71,186122,0
+SHM.US,D,20250211,000000,47.69,47.72,47.67,47.7,166146,0
+SHM.US,D,20250212,000000,47.65,47.65,47.56,47.61,262769,0
+SHM.US,D,20250213,000000,47.62,47.67,47.61,47.63,377453,0
+SHM.US,D,20250214,000000,47.6001,47.72,47.6001,47.7,176617,0
+SHM.US,D,20250218,000000,47.65,47.67,47.61,47.65,283581,0
+SHM.US,D,20250219,000000,47.61,47.71,47.61,47.7,382516,0
+SHM.US,D,20250220,000000,47.705,47.73,47.69,47.72,210692,0
+SHM.US,D,20250221,000000,47.73,47.8,47.71,47.77,256397,0
+SHM.US,D,20250224,000000,47.74,47.8,47.74,47.77,170598,0
+SHM.US,D,20250225,000000,47.81,47.86,47.8087,47.86,244630,0
+SHM.US,D,20250226,000000,47.865,47.93,47.85,47.91,144327,0
+SHM.US,D,20250227,000000,47.8571,47.91,47.8571,47.91,221240,0
+SHM.US,D,20250228,000000,47.92,47.93,47.845,47.92,271014,0
+SHM.US,D,20250303,000000,47.74,47.82,47.5301,47.79,252458,0
+SHM.US,D,20250304,000000,47.78,47.84,47.75,47.79,287177,0
+SHM.US,D,20250305,000000,47.77,47.81,47.75,47.76,227378,0
+SHM.US,D,20250306,000000,47.75,47.78,47.7001,47.76,243993,0
+SHM.US,D,20250307,000000,47.81,47.82,47.67,47.67,208395,0
+SHM.US,D,20250310,000000,47.745,47.76,47.73,47.73,175832,0
+SHM.US,D,20250311,000000,47.67,47.7754,47.67,47.7,304419,0
+SHM.US,D,20250312,000000,47.6733,47.73,47.66,47.69,3752191,0
+SHM.US,D,20250313,000000,47.68,47.69,47.6101,47.66,406989,0
+SHM.US,D,20250314,000000,47.645,47.69,47.62,47.69,1094905,0
+SHM.US,D,20250317,000000,47.69,47.71,47.68,47.7,273395,0
+SHM.US,D,20250318,000000,47.7,47.71,47.68,47.7,261495,0
+SHM.US,D,20250319,000000,47.66,47.71,47.635,47.68,327307,0
+SHM.US,D,20250320,000000,47.78,47.78,47.615,47.64,1543495,0
+SHM.US,D,20250321,000000,47.65,47.6598,47.5901,47.61,253720,0
+SHM.US,D,20250324,000000,47.56,47.75,47.5,47.61,279968,0
+SHM.US,D,20250325,000000,47.64,47.64,47.58,47.58,191240,0
+SHM.US,D,20250326,000000,47.57,47.57,47.5201,47.53,247555,0
+SHM.US,D,20250327,000000,47.51,47.51,47.46,47.46,385291,0
+SHM.US,D,20250328,000000,47.5,47.59,47.42,47.54,260338,0
+SHM.US,D,20250331,000000,47.55,47.61,47.52,47.6,366747,0
+SHM.US,D,20250401,000000,47.54,47.62,47.48,47.61,269595,0
+SHM.US,D,20250402,000000,47.62,47.6457,47.58,47.58,219078,0
+SHM.US,D,20250403,000000,47.75,47.78,47.7001,47.71,315764,0
+SHM.US,D,20250404,000000,47.8628,47.95,47.7213,47.82,577483,0
+SHM.US,D,20250407,000000,47.79,47.81,47.3401,47.47,1020976,0
+SHM.US,D,20250408,000000,47.2881,47.3,46.885,47.05,1616057,0
+SHM.US,D,20250409,000000,46.59,47.04,46.56,47.04,1869018,0
+SHM.US,D,20250410,000000,47,47.34,46.95,47.11,1006595,0
+SHM.US,D,20250411,000000,46.9,47.04,46.75,47.02,2075115,0
+SHM.US,D,20250414,000000,47.1,47.2,47.03,47.14,664563,0
+SHM.US,D,20250415,000000,47.12,47.19,47.07,47.14,527585,0
+SHM.US,D,20250416,000000,47.14,47.19,47.08,47.17,522416,0
+SHM.US,D,20250417,000000,47.19,47.2151,47.11,47.15,381253,0
+SHM.US,D,20250421,000000,47.17,47.17,47.015,47.04,325473,0
+SHM.US,D,20250422,000000,47.08,47.08,46.955,47.03,348842,0
+SHM.US,D,20250423,000000,47.2,47.335,47.1,47.12,253071,0
+SHM.US,D,20250424,000000,47.1401,47.22,47.1401,47.22,250072,0
+SHM.US,D,20250425,000000,47.22,47.26,47.2,47.25,177764,0
+SHM.US,D,20250428,000000,47.24,47.31,47.16,47.3,229854,0
+SHM.US,D,20250429,000000,47.3,47.37,47.2,47.32,252721,0
+SHM.US,D,20250430,000000,47.34,47.3995,47.31,47.37,254315,0
+SHM.US,D,20250501,000000,47.29,47.34,47.2319,47.27,330021,0
+SHM.US,D,20250502,000000,47.24,47.3,47.18,47.24,617033,0
+SHM.US,D,20250505,000000,47.24,47.31,47.22,47.24,451719,0
+SHM.US,D,20250506,000000,47.28,47.31,47.2301,47.29,234759,0
+SHM.US,D,20250507,000000,47.29,47.4,47.28,47.34,165159,0
+SHM.US,D,20250508,000000,47.32,47.349,47.3,47.31,182321,0
+SHM.US,D,20250509,000000,47.3,47.37,47.28,47.33,388482,0
+SHM.US,D,20250512,000000,47.345,47.36,47.3,47.34,583710,0
+SHM.US,D,20250513,000000,47.34,47.41,47.33,47.36,371038,0
+SHM.US,D,20250514,000000,47.2901,47.39,47.2901,47.36,298299,0
+SHM.US,D,20250515,000000,47.4,47.4401,47.34,47.42,174290,0
+SHM.US,D,20250516,000000,47.45,47.45,47.41,47.43,275223,0
+SHM.US,D,20250519,000000,47.39,47.455,47.3801,47.44,284412,0
+SHM.US,D,20250520,000000,47.44,47.46,47.39,47.46,283202,0
+SHM.US,D,20250521,000000,47.415,47.43,47.34,47.36,289017,0
+SHM.US,D,20250522,000000,47.4,47.43,47.365,47.41,235497,0
+SHM.US,D,20250523,000000,47.4775,47.5,47.44,47.47,213428,0
+SHM.US,D,20250527,000000,47.49,47.555,47.48,47.55,388373,0
+SHM.US,D,20250528,000000,47.56,47.56,47.5,47.54,287533,0
+SHM.US,D,20250529,000000,47.53,47.595,47.53,47.58,313328,0
+SHM.US,D,20250530,000000,47.575,47.6046,47.5513,47.58,215888,0
+SHM.US,D,20250602,000000,47.48,47.51,47.42,47.46,228409,0
+SHM.US,D,20250603,000000,47.57,47.57,47.445,47.47,263841,0
+SHM.US,D,20250604,000000,47.53,47.5799,47.52,47.53,207107,0
+SHM.US,D,20250605,000000,47.52,47.5705,47.51,47.52,185919,0
+SHM.US,D,20250606,000000,47.55,47.55,47.51,47.54,176258,0
+SHM.US,D,20250609,000000,47.5302,47.58,47.53,47.56,220399,0
+SHM.US,D,20250610,000000,47.5998,47.61,47.58,47.595,162696,0
+SHM.US,D,20250611,000000,47.61,47.64,47.56,47.58,157246,0
+SHM.US,D,20250612,000000,47.6215,47.6579,47.61,47.63,138916,0
+SHM.US,D,20250613,000000,47.63,47.66,47.6,47.61,169703,0
+SHM.US,D,20250616,000000,47.62,47.66,47.6,47.63,174481,0
+SHM.US,D,20250617,000000,47.66,47.68,47.63,47.66,200736,0
+SHM.US,D,20250618,000000,47.67,47.69,47.636,47.64,217478,0
+SHM.US,D,20250620,000000,47.69,47.71,47.66,47.69,219760,0
+SHM.US,D,20250623,000000,47.7,47.7665,47.7,47.73,223723,0
+SHM.US,D,20250624,000000,47.715,47.7743,47.69,47.76,173102,0
+SHM.US,D,20250625,000000,47.765,47.78,47.735,47.76,216865,0
+SHM.US,D,20250626,000000,47.75,47.82,47.69,47.79,152396,0
+SHM.US,D,20250627,000000,47.78,47.81,47.76,47.8,91995,0
+SHM.US,D,20250630,000000,47.81,47.8499,47.79,47.83,180291,0
+SHM.US,D,20250701,000000,47.78,47.78,47.71,47.76,166042,0
+SHM.US,D,20250702,000000,47.74,47.79,47.74,47.76,175229,0
+SHM.US,D,20250703,000000,47.7502,47.79,47.75,47.78,125408,0
+SHM.US,D,20250707,000000,47.74,47.81,47.74,47.79,160299,0
+SHM.US,D,20250708,000000,47.8652,47.8652,47.78,47.81,163013,0
+SHM.US,D,20250709,000000,47.865,47.88,47.8201,47.88,163637,0
+SHM.US,D,20250710,000000,47.84,47.895,47.84,47.89,171754,0
+SHM.US,D,20250711,000000,47.89,47.9,47.87,47.89,185553,0
+SHM.US,D,20250714,000000,47.9,47.93,47.85,47.92,153608,0
+SHM.US,D,20250715,000000,47.915,47.94,47.8901,47.905,219680,0
+SHM.US,D,20250716,000000,47.9097,47.9265,47.8633,47.87,878012,0
+SHM.US,D,20250717,000000,47.86,47.91,47.84,47.852,259506,0
+SHM.US,D,20250718,000000,47.87,47.89,47.85,47.87,257681,0
+SHM.US,D,20250721,000000,47.9026,47.95,47.89,47.895,146410,0
+SHM.US,D,20250722,000000,47.9,47.93,47.89,47.89,180909,0
+SHM.US,D,20250723,000000,47.93,47.95,47.89,47.9,165205,0
+SHM.US,D,20250724,000000,47.91,47.9399,47.9,47.92,206252,0
+SHM.US,D,20250725,000000,47.92,47.94,47.91,47.93,119549,0
+SHM.US,D,20250728,000000,47.93,47.99,47.91,47.95,193368,0
+SHM.US,D,20250729,000000,47.9565,48.01,47.93,48,191596,0
+SHM.US,D,20250730,000000,47.9754,48.0253,47.945,47.96,158986,0
+SHM.US,D,20250731,000000,48,48.03,47.9649,47.99,180003,0
+SHM.US,D,20250801,000000,48.025,48.06,48,48.05,160578,0
+SHM.US,D,20250804,000000,48.035,48.0655,48.03,48.05,184802,0
+SHM.US,D,20250805,000000,48.16,48.16,48.0418,48.06,187509,0
+SHM.US,D,20250806,000000,48.06,48.1,48.06,48.07,158923,0
+SHM.US,D,20250807,000000,48.1,48.19,48.08,48.1,128090,0
+SHM.US,D,20250808,000000,48.118,48.14,48.09,48.11,114288,0
+SHM.US,D,20250811,000000,48.12,48.14,48.11,48.13,104428,0
+SHM.US,D,20250812,000000,48.14,48.25,48.13,48.25,305848,0
+SHM.US,D,20250813,000000,48.12,48.2,48.12,48.19,192394,0
+SHM.US,D,20250814,000000,48.1613,48.19,48.16,48.18,189288,0
+SHM.US,D,20250815,000000,48.17,48.18,48.12,48.17,207845,0
+SHM.US,D,20250818,000000,48.17,48.19,48.1537,48.19,143484,0
+SHM.US,D,20250819,000000,48.19,48.21,48.17,48.19,185465,0
+SHM.US,D,20250820,000000,48.1684,48.2,48.14,48.175,131067,0
+SHM.US,D,20250821,000000,48.175,48.19,48.115,48.18,151756,0
+SHM.US,D,20250822,000000,48.1902,48.26,48.14,48.2506,175189,0
+SHM.US,D,20250825,000000,48.2373,48.2599,48.2128,48.25,190392,0
+SHM.US,D,20250826,000000,48.26,48.27,48.23,48.24,157899,0
+SHM.US,D,20250827,000000,48.2309,48.27,48.2301,48.27,155114,0
+SHM.US,D,20250828,000000,48.255,48.2882,48.22,48.24,142579,0
+SHM.US,D,20250829,000000,48.26,48.275,48.2,48.24,182542,0
+SHM.US,D,20250902,000000,48.12,48.18,48.08,48.09,209526,0
+SHM.US,D,20250903,000000,48.0601,48.2,48.06,48.2,482307,0
+SHM.US,D,20250904,000000,48.17,48.2,48.16,48.2,197529,0
+SHM.US,D,20250905,000000,48.2566,48.3,48.21,48.3,275387,0
+SHM.US,D,20250908,000000,48.2101,48.38,48.2101,48.33,190488,0
+SHM.US,D,20250909,000000,48.33,48.39,48.31,48.31,213507,0
+SHM.US,D,20250910,000000,48.35,48.43,48.31,48.4,146893,0
+SHM.US,D,20250911,000000,48.43,48.4597,48.4,48.45,187807,0
+SHM.US,D,20250912,000000,48.41,48.47,48.35,48.46,184683,0
+SHM.US,D,20250915,000000,48.45,48.48,48.345,48.44,256903,0
+SHM.US,D,20250916,000000,48.45,48.47,48.41,48.46,297375,0
+SHM.US,D,20250917,000000,48.465,48.51,48.33,48.4,521002,0
+SHM.US,D,20250918,000000,48.4299,48.44,48.39,48.41,447782,0
+SHM.US,D,20250919,000000,48.42,48.45,48.39,48.42,226363,0
+SHM.US,D,20250922,000000,48.43,48.43,48.37,48.4,151522,0
+SHM.US,D,20250923,000000,48.405,48.4258,48.2991,48.37,107054,0
+SHM.US,D,20250924,000000,48.35,48.4,48.27,48.32,175791,0
+SHM.US,D,20250925,000000,48.285,48.305,48.24,48.29,176488,0
+SHM.US,D,20250926,000000,48.3099,48.3099,48.175,48.21,137439,0
+SHM.US,D,20250929,000000,48.21,48.2457,48.17,48.18,1155271,0
+SHM.US,D,20250930,000000,48.27,48.27,48.1,48.22,190071,0
+SHM.US,D,20251001,000000,48.17,48.18,48.11,48.14,184206,0
+SHM.US,D,20251002,000000,48.07,48.12,48.04,48.11,237056,0
+SHM.US,D,20251003,000000,48.1,48.14,48.06,48.11,168100,0
+SHM.US,D,20251006,000000,48.065,48.13,48.0101,48.11,227064,0
+SHM.US,D,20251007,000000,48.0748,48.13,48.065,48.11,219642,0
+SHM.US,D,20251008,000000,48.105,48.1299,48.06,48.08,169931,0
+SHM.US,D,20251009,000000,48.08,48.085,48.05,48.05,159407,0
+SHM.US,D,20251010,000000,48.07,48.1294,48.049,48.091,132325,0
+SHM.US,D,20251013,000000,48.15,48.15,48.07,48.11,167217,0
+SHM.US,D,20251014,000000,48.085,48.12,48.06,48.06,117909,0
+SHM.US,D,20251015,000000,48.05,48.1,48.0349,48.06,230212,0
+SHM.US,D,20251016,000000,48.0798,48.13,48.05,48.05,125687,0
+SHM.US,D,20251017,000000,48.0561,48.125,48.0561,48.1,153605,0
+SHM.US,D,20251020,000000,48.0501,48.13,48.0501,48.07,155408,0
+SHM.US,D,20251021,000000,48.1,48.1245,48,48.07,156106,0
+SHM.US,D,20251022,000000,48.07,48.1,47.97,48.04,114415,0
+SHM.US,D,20251023,000000,48.05,48.07,48.03,48.07,131067,0
+SHM.US,D,20251024,000000,48.05,48.09,48.01,48.07,125900,0
+SHM.US,D,20251027,000000,48.05,48.11,48.03,48.11,152914,0
+SHM.US,D,20251028,000000,48.03,48.12,48.01,48.01,158204,0
+SHM.US,D,20251029,000000,48.025,48.08,47.94,48.05,179402,0
+SHM.US,D,20251030,000000,47.97,48.03,47.96,47.99,135216,0
+SHM.US,D,20251031,000000,48.005,48.06,48.005,48.05,131513,0
+SHM.US,D,20251103,000000,47.8701,47.94,47.8701,47.92,172775,0
+SHM.US,D,20251104,000000,47.905,47.98,47.85,47.86,142736,0
+SHM.US,D,20251105,000000,47.915,47.96,47.89,47.92,224937,0
+SHM.US,D,20251106,000000,47.9295,47.965,47.88,47.88,123324,0
+SHM.US,D,20251107,000000,47.93,47.99,47.89,47.94,207915,0
+SHM.US,D,20251110,000000,47.97,47.99,47.91,47.94,115192,0
+SHM.US,D,20251111,000000,47.9,47.99,47.9,47.99,102847,0
+SHM.US,D,20251112,000000,47.9963,47.9963,47.92,47.95,158403,0
+SHM.US,D,20251113,000000,47.9383,47.98,47.93,47.98,125509,0
+SHM.US,D,20251114,000000,47.9684,47.98,47.9235,47.93,161820,0
+SHM.US,D,20251117,000000,47.96,47.99,47.94,47.94,129749,0
+SHM.US,D,20251118,000000,47.96,47.99,47.94,47.975,96061,0
+SHM.US,D,20251119,000000,48,48,47.96,47.97,180568,0
+SHM.US,D,20251120,000000,47.98,48.01,47.85,47.97,252923,0
+SHM.US,D,20251121,000000,48.01,48.02,47.93,47.94,192159,0
+SHM.US,D,20251124,000000,48.005,48.02,47.96,47.985,157240,0
+SHM.US,D,20251125,000000,47.975,48.01,47.87,47.97,298612,0
+SHM.US,D,20251126,000000,48,48.06,47.9174,48.04,237355,0
+SHM.US,D,20251128,000000,48.0581,48.06,48.0075,48.02,93030,0
+SHM.US,D,20251201,000000,47.93,47.93,47.87,47.87,183864,0
+SHM.US,D,20251202,000000,47.93,47.93,47.87,47.89,226281,0
+SHM.US,D,20251203,000000,47.941,47.95,47.9052,47.95,150510,0
+SHM.US,D,20251204,000000,47.8801,47.969,47.8801,47.93,196052,0
+SHM.US,D,20251205,000000,47.9445,47.9445,47.89,47.93,223153,0
+SHM.US,D,20251208,000000,47.9777,47.9777,47.92,47.94,182892,0
+SHM.US,D,20251209,000000,47.95,47.97,47.92,47.97,256892,0
+SHM.US,D,20251210,000000,47.95,47.98,47.908,47.98,143501,0
+SHM.US,D,20251211,000000,48.0015,48.02,47.98,48.01,180439,0
+SHM.US,D,20251212,000000,47.962,48.01,47.94,48,206073,0
+SHM.US,D,20251215,000000,47.99,48,47.95,47.95,237202,0
+SHM.US,D,20251216,000000,48.01,48.01,47.98,47.98,184772,0
+SHM.US,D,20251217,000000,47.9995,48.01,47.9533,47.99,334137,0
+SHM.US,D,20251218,000000,47.93,47.93,47.87,47.89,198395,0
+SHM.US,D,20251219,000000,47.88,47.92,47.86,47.91,191204,0
+SHM.US,D,20251222,000000,47.92,47.93,47.91,47.925,207961,0
+SHM.US,D,20251223,000000,47.93,47.95,47.9087,47.935,300956,0
+SHM.US,D,20251224,000000,47.91,47.96,47.91,47.955,140169,0
+SHM.US,D,20251226,000000,47.94,47.97,47.91,47.93,326693,0
+SHM.US,D,20251229,000000,47.95,47.97,47.9,47.92,385999,0
+SHM.US,D,20251230,000000,48,48,47.8911,47.99,319016,0
+SHM.US,D,20251231,000000,47.97,48.01,47.94,47.99,547541,0
+SHM.US,D,20260102,000000,48,48.02,47.98,48.01,469721,0
+SHM.US,D,20260105,000000,48.04,48.04,47.99,48.03,1447208,0
+SHM.US,D,20260106,000000,48.1,48.1,48.0125,48.065,481991,0
+SHM.US,D,20260107,000000,48.09,48.1399,48.0737,48.11,246403,0
+SHM.US,D,20260108,000000,48.115,48.14,48.1,48.14,200380,0
+SHM.US,D,20260109,000000,48.15,48.1759,48.13,48.14,349952,0
+SHM.US,D,20260112,000000,48.17,48.17,48.14,48.145,322269,0
+SHM.US,D,20260113,000000,48.19,48.21,48.14,48.19,3837957,0
+SHM.US,D,20260114,000000,48.2083,48.22,48.15,48.21,931149,0
+SHM.US,D,20260115,000000,48.25,48.28,48.19,48.21,2405405,0
+SHM.US,D,20260116,000000,48.18,48.255,48.18,48.23,483980,0
+SHM.US,D,20260120,000000,48.27,48.27,48.181,48.21,540722,0
+SHM.US,D,20260121,000000,48.23,48.245,48.21,48.24,318787,0
+SHM.US,D,20260122,000000,48.25,48.26,48.2,48.21,218812,0
+SHM.US,D,20260123,000000,48.23,48.26,48.21,48.25,187516,0
+SHM.US,D,20260126,000000,48.22,48.28,48.22,48.26,276461,0
+SHM.US,D,20260127,000000,48.26,48.29,48.23,48.25,210510,0
+SHM.US,D,20260128,000000,48.22,48.31,48.22,48.27,207110,0
+SHM.US,D,20260129,000000,48.28,48.33,48.25,48.33,258932,0
+SHM.US,D,20260130,000000,48.2965,48.35,48.29,48.33,192094,0
+SHM.US,D,20260202,000000,48.2388,48.2388,48.18,48.22,184302,0
+SHM.US,D,20260203,000000,48.2249,48.25,48.2,48.24,157539,0
+SHM.US,D,20260204,000000,48.255,48.28,48.245,48.27,358357,0
+SHM.US,D,20260205,000000,48.295,48.32,48.27,48.31,288324,0
+SHM.US,D,20260206,000000,48.33,48.33,48.29,48.31,138477,0
+SHM.US,D,20260209,000000,48.29,48.32,48.27,48.3,144516,0
+SHM.US,D,20260210,000000,48.33,48.35,48.3,48.35,138472,0
+SHM.US,D,20260211,000000,48.31,48.35,48.3,48.32,185144,0
+SHM.US,D,20260212,000000,48.345,48.375,48.33,48.36,217074,0
+SHM.US,D,20260213,000000,48.39,48.42,48.36,48.4,157632,0
+SHM.US,D,20260217,000000,48.3865,48.41,48.37,48.4,172450,0
+SHM.US,D,20260218,000000,48.35,48.41,48.335,48.4,201508,0